date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,65.98,65.98,64.25,64.25,26400.0,32.2071,32.2071,31.3627,31.3627,26400.0
2008-03-25 09:35:00,64.22,64.47,64.2,64.47,2900.0,31.348,31.4701,31.3383,31.4701,2900.0
2008-03-25 09:40:00,64.48,64.58,64.39,64.57,12800.0,31.4749,31.5237,31.431,31.5189,12800.0
2008-03-25 09:45:00,64.52,64.54,64.24,64.24,3800.0,31.4945,31.5042,31.3578,31.3578,3800.0
2008-03-25 09:50:00,64.28,64.28,64.16,64.16,3200.0,31.3773,31.3773,31.3187,31.3187,3200.0
2008-03-25 09:55:00,64.12,64.18,64.05,64.18,18300.0,31.2992,31.3285,31.265,31.3285,18300.0
2008-03-25 10:00:00,64.1,64.22,63.9,64.16,31000.0,31.2894,31.348,31.1918,31.3187,31000.0
2008-03-25 10:05:00,64.17,64.17,64.02,64.15,2300.0,31.3236,31.3236,31.2504,31.3138,2300.0
2008-03-25 10:10:00,64.1,64.22,64.06,64.22,4500.0,31.2894,31.348,31.2699,31.348,4500.0
2008-03-25 10:15:00,64.25,64.29,64.21,64.24,4600.0,31.3627,31.3822,31.3431,31.3578,4600.0
2008-03-25 10:20:00,64.21,64.35,64.18,64.3,12200.0,31.3431,31.4115,31.3285,31.3871,12200.0
2008-03-25 10:25:00,64.39,64.44,64.22,64.28,15000.0,31.431,31.4554,31.348,31.3773,15000.0
2008-03-25 10:30:00,64.3,64.34,64.16,64.2,7600.0,31.3871,31.4066,31.3187,31.3383,7600.0
2008-03-25 10:35:00,64.25,64.32,64.21,64.32,3300.0,31.3627,31.3968,31.3431,31.3968,3300.0
2008-03-25 10:40:00,64.29,64.44,64.25,64.4,11900.0,31.3822,31.4554,31.3627,31.4359,11900.0
2008-03-25 10:45:00,64.42,64.47,64.35,64.39,9800.0,31.4456,31.4701,31.4115,31.431,9800.0
2008-03-25 10:50:00,64.39,64.51,64.34,64.48,9200.0,31.431,31.4896,31.4066,31.4749,9200.0
2008-03-25 10:55:00,64.48,64.51,64.33,64.38,16500.0,31.4749,31.4896,31.4017,31.4261,16500.0
2008-03-25 11:00:00,64.36,64.6,64.34,64.6,6100.0,31.4164,31.5335,31.4066,31.5335,6100.0
2008-03-25 11:05:00,64.58,64.58,64.18,64.18,7800.0,31.5237,31.5237,31.3285,31.3285,7800.0
2008-03-25 11:10:00,64.15,64.24,64.15,64.23,3200.0,31.3138,31.3578,31.3138,31.3529,3200.0
2008-03-25 11:15:00,64.27,64.35,64.05,64.07,15000.0,31.3724,31.4115,31.265,31.2748,15000.0
2008-03-25 11:20:00,64.11,64.18,64.1,64.18,3900.0,31.2943,31.3285,31.2894,31.3285,3900.0
2008-03-25 11:25:00,64.15,64.25,64.15,64.22,3600.0,31.3138,31.3627,31.3138,31.348,3600.0
2008-03-25 11:30:00,64.05,64.12,63.98,64.0,4000.0,31.265,31.2992,31.2309,31.2406,4000.0
2008-03-25 11:35:00,64.0,64.0,63.8,63.81,11300.0,31.2406,31.2406,31.143,31.1479,11300.0
2008-03-25 11:40:00,63.85,63.87,63.81,63.87,4500.0,31.1674,31.1772,31.1479,31.1772,4500.0
2008-03-25 11:45:00,63.87,63.87,63.76,63.8,6200.0,31.1772,31.1772,31.1235,31.143,6200.0
2008-03-25 11:50:00,63.79,63.93,63.79,63.87,8900.0,31.1381,31.2065,31.1381,31.1772,8900.0
2008-03-25 11:55:00,63.82,63.84,63.72,63.84,5100.0,31.1528,31.1625,31.1039,31.1625,5100.0
2008-03-25 12:00:00,63.77,63.87,63.74,63.87,8000.0,31.1284,31.1772,31.1137,31.1772,8000.0
2008-03-25 12:05:00,63.95,63.96,63.88,63.94,2000.0,31.2162,31.2211,31.1821,31.2113,2000.0
2008-03-25 12:10:00,63.98,64.03,63.93,63.98,4700.0,31.2309,31.2553,31.2065,31.2309,4700.0
2008-03-25 12:15:00,63.97,64.0,63.97,63.97,3900.0,31.226,31.2406,31.226,31.226,3900.0
2008-03-25 12:20:00,63.95,64.0,63.95,63.95,2100.0,31.2162,31.2406,31.2162,31.2162,2100.0
2008-03-25 12:25:00,63.92,64.11,63.92,64.1,2500.0,31.2016,31.2943,31.2016,31.2894,2500.0
2008-03-25 12:30:00,64.1,64.1,64.07,64.07,1600.0,31.2894,31.2894,31.2748,31.2748,1600.0
2008-03-25 12:35:00,64.07,64.18,64.07,64.15,8000.0,31.2748,31.3285,31.2748,31.3138,8000.0
2008-03-25 12:40:00,64.15,64.17,64.05,64.1,3500.0,31.3138,31.3236,31.265,31.2894,3500.0
2008-03-25 12:45:00,64.1,64.19,64.09,64.18,7600.0,31.2894,31.3334,31.2846,31.3285,7600.0
2008-03-25 12:50:00,64.2,64.24,64.01,64.12,11300.0,31.3383,31.3578,31.2455,31.2992,11300.0
2008-03-25 12:55:00,64.09,64.1,64.0,64.03,7000.0,31.2846,31.2894,31.2406,31.2553,7000.0
2008-03-25 13:00:00,64.05,64.06,63.93,63.93,7800.0,31.265,31.2699,31.2065,31.2065,7800.0
2008-03-25 13:05:00,63.89,64.04,63.89,64.04,5600.0,31.1869,31.2602,31.1869,31.2602,5600.0
2008-03-25 13:10:00,64.01,64.09,63.95,64.05,10500.0,31.2455,31.2846,31.2162,31.265,10500.0
2008-03-25 13:15:00,64.04,64.17,64.04,64.1,6600.0,31.2602,31.3236,31.2602,31.2894,6600.0
2008-03-25 13:20:00,64.07,64.2,64.03,64.2,5200.0,31.2748,31.3383,31.2553,31.3383,5200.0
2008-03-25 13:25:00,64.17,64.24,64.17,64.2,3800.0,31.3236,31.3578,31.3236,31.3383,3800.0
2008-03-25 13:30:00,64.3,64.43,64.23,64.35,10000.0,31.3871,31.4505,31.3529,31.4115,10000.0
2008-03-25 13:35:00,64.37,64.43,64.28,64.28,7400.0,31.4212,31.4505,31.3773,31.3773,7400.0
2008-03-25 13:40:00,64.23,64.31,64.23,64.3,8500.0,31.3529,31.3919,31.3529,31.3871,8500.0
2008-03-25 13:45:00,64.28,64.39,64.17,64.37,19900.0,31.3773,31.431,31.3236,31.4212,19900.0
2008-03-25 13:50:00,64.43,64.46,64.37,64.41,3800.0,31.4505,31.4652,31.4212,31.4408,3800.0
2008-03-25 13:55:00,64.48,64.61,64.43,64.56,7400.0,31.4749,31.5384,31.4505,31.514,7400.0
2008-03-25 14:00:00,64.55,64.56,64.37,64.46,7000.0,31.5091,31.514,31.4212,31.4652,7000.0
2008-03-25 14:05:00,64.49,64.53,64.45,64.5,4200.0,31.4798,31.4993,31.4603,31.4847,4200.0
2008-03-25 14:10:00,64.55,64.59,64.5,64.54,4800.0,31.5091,31.5286,31.4847,31.5042,4800.0
2008-03-25 14:15:00,64.52,64.56,64.45,64.53,2800.0,31.4945,31.514,31.4603,31.4993,2800.0
2008-03-25 14:20:00,64.45,64.61,64.45,64.61,2400.0,31.4603,31.5384,31.4603,31.5384,2400.0
2008-03-25 14:25:00,64.6,64.63,64.57,64.62,7000.0,31.5335,31.5482,31.5189,31.5433,7000.0
2008-03-25 14:30:00,64.6,64.63,64.47,64.49,5800.0,31.5335,31.5482,31.4701,31.4798,5800.0
2008-03-25 14:35:00,64.53,64.58,64.51,64.55,8400.0,31.4993,31.5237,31.4896,31.5091,8400.0
2008-03-25 14:40:00,64.61,64.63,64.46,64.56,8700.0,31.5384,31.5482,31.4652,31.514,8700.0
2008-03-25 14:45:00,64.6,64.64,64.5,64.62,9900.0,31.5335,31.553,31.4847,31.5433,9900.0
2008-03-25 14:50:00,64.69,64.8,64.65,64.8,11700.0,31.5774,31.6311,31.5579,31.6311,11700.0
2008-03-25 14:55:00,64.83,64.85,64.73,64.75,7500.0,31.6458,31.6555,31.597,31.6067,7500.0
2008-03-25 15:00:00,64.78,64.81,64.74,64.78,5300.0,31.6214,31.636,31.6018,31.6214,5300.0
2008-03-25 15:05:00,64.79,64.79,64.61,64.66,18500.0,31.6263,31.6263,31.5384,31.5628,18500.0
2008-03-25 15:10:00,64.61,64.76,64.57,64.72,16800.0,31.5384,31.6116,31.5189,31.5921,16800.0
2008-03-25 15:15:00,64.71,64.84,64.66,64.72,13400.0,31.5872,31.6507,31.5628,31.5921,13400.0
2008-03-25 15:20:00,64.76,64.81,64.68,64.75,15800.0,31.6116,31.636,31.5726,31.6067,15800.0
2008-03-25 15:25:00,64.76,64.76,64.62,64.71,24100.0,31.6116,31.6116,31.5433,31.5872,24100.0
2008-03-25 15:30:00,64.74,64.85,64.74,64.75,94600.0,31.6018,31.6555,31.6018,31.6067,94600.0
2008-03-25 15:35:00,64.76,64.77,64.64,64.69,16100.0,31.6116,31.6165,31.553,31.5774,16100.0
2008-03-25 15:40:00,64.71,64.85,64.63,64.71,13700.0,31.5872,31.6555,31.5482,31.5872,13700.0
2008-03-25 15:45:00,64.71,64.8,64.65,64.74,11800.0,31.5872,31.6311,31.5579,31.6018,11800.0
2008-03-25 15:50:00,64.72,64.76,64.65,64.72,10000.0,31.5921,31.6116,31.5579,31.5921,10000.0
2008-03-25 15:55:00,64.69,64.76,64.64,64.76,6900.0,31.5774,31.6116,31.553,31.6116,6900.0
2008-03-26 09:30:00,64.02,64.38,64.01,64.23,8500.0,31.2504,31.4261,31.2455,31.3529,8500.0
2008-03-26 09:35:00,64.23,64.23,64.1,64.1,1700.0,31.3529,31.3529,31.2894,31.2894,1700.0
2008-03-26 09:40:00,64.25,64.29,64.23,64.29,500.0,31.3627,31.3822,31.3529,31.3822,500.0
2008-03-26 09:45:00,64.09,64.15,63.99,64.04,4300.0,31.2846,31.3138,31.2357,31.2602,4300.0
2008-03-26 09:50:00,64.01,64.1,64.01,64.1,2800.0,31.2455,31.2894,31.2455,31.2894,2800.0
2008-03-26 09:55:00,64.02,64.17,63.99,64.17,5600.0,31.2504,31.3236,31.2357,31.3236,5600.0
2008-03-26 10:00:00,64.19,64.29,64.08,64.13,22000.0,31.3334,31.3822,31.2797,31.3041,22000.0
2008-03-26 10:05:00,64.19,64.31,64.18,64.27,8500.0,31.3334,31.3919,31.3285,31.3724,8500.0
2008-03-26 10:10:00,64.4,64.4,64.18,64.18,17000.0,31.4359,31.4359,31.3285,31.3285,17000.0
2008-03-26 10:15:00,64.25,64.33,64.19,64.19,12700.0,31.3627,31.4017,31.3334,31.3334,12700.0
2008-03-26 10:20:00,64.19,64.25,64.19,64.25,10700.0,31.3334,31.3627,31.3334,31.3627,10700.0
2008-03-26 10:25:00,64.34,64.34,64.14,64.33,6600.0,31.4066,31.4066,31.309,31.4017,6600.0
2008-03-26 10:30:00,64.28,64.28,64.09,64.17,11800.0,31.3773,31.3773,31.2846,31.3236,11800.0
2008-03-26 10:35:00,64.11,64.26,64.11,64.21,5800.0,31.2943,31.3675,31.2943,31.3431,5800.0
2008-03-26 10:40:00,64.18,64.23,64.06,64.1,700.0,31.3285,31.3529,31.2699,31.2894,700.0
2008-03-26 10:45:00,64.1,64.11,63.82,63.82,5800.0,31.2894,31.2943,31.1528,31.1528,5800.0
2008-03-26 10:50:00,63.88,63.89,63.8,63.86,6500.0,31.1821,31.1869,31.143,31.1723,6500.0
2008-03-26 10:55:00,63.8,63.87,63.77,63.87,2300.0,31.143,31.1772,31.1284,31.1772,2300.0
2008-03-26 11:00:00,63.82,63.86,63.72,63.75,10000.0,31.1528,31.1723,31.1039,31.1186,10000.0
2008-03-26 11:05:00,63.79,63.84,63.73,63.83,3700.0,31.1381,31.1625,31.1088,31.1576,3700.0
2008-03-26 11:10:00,63.88,63.88,63.76,63.82,1000.0,31.1821,31.1821,31.1235,31.1528,1000.0
2008-03-26 11:15:00,63.72,63.78,63.65,63.78,6900.0,31.1039,31.1332,31.0698,31.1332,6900.0
2008-03-26 11:20:00,63.77,63.77,63.66,63.72,500.0,31.1284,31.1284,31.0747,31.1039,500.0
2008-03-26 11:25:00,63.8,63.94,63.76,63.94,4000.0,31.143,31.2113,31.1235,31.2113,4000.0
2008-03-26 11:30:00,63.91,63.91,63.85,63.86,1900.0,31.1967,31.1967,31.1674,31.1723,1900.0
2008-03-26 11:35:00,63.86,63.9,63.81,63.81,1200.0,31.1723,31.1918,31.1479,31.1479,1200.0
2008-03-26 11:40:00,63.85,63.9,63.73,63.78,8400.0,31.1674,31.1918,31.1088,31.1332,8400.0
2008-03-26 11:45:00,63.87,63.87,63.83,63.87,3300.0,31.1772,31.1772,31.1576,31.1772,3300.0
2008-03-26 11:50:00,63.94,64.03,63.92,64.02,5100.0,31.2113,31.2553,31.2016,31.2504,5100.0
2008-03-26 11:55:00,63.95,63.99,63.91,63.95,1400.0,31.2162,31.2357,31.1967,31.2162,1400.0
2008-03-26 12:00:00,63.91,63.99,63.88,63.91,900.0,31.1967,31.2357,31.1821,31.1967,900.0
2008-03-26 12:05:00,63.88,63.88,63.88,63.88,200.0,31.1821,31.1821,31.1821,31.1821,200.0
2008-03-26 12:10:00,63.9,63.92,63.78,63.79,2600.0,31.1918,31.2016,31.1332,31.1381,2600.0
2008-03-26 12:15:00,63.78,63.85,63.78,63.83,1500.0,31.1332,31.1674,31.1332,31.1576,1500.0
2008-03-26 12:20:00,63.85,63.85,63.81,63.81,2100.0,31.1674,31.1674,31.1479,31.1479,2100.0
2008-03-26 12:25:00,63.79,63.79,63.76,63.76,800.0,31.1381,31.1381,31.1235,31.1235,800.0
2008-03-26 12:30:00,63.82,63.82,63.74,63.79,500.0,31.1528,31.1528,31.1137,31.1381,500.0
2008-03-26 12:35:00,63.73,63.73,63.68,63.68,1400.0,31.1088,31.1088,31.0844,31.0844,1400.0
2008-03-26 12:40:00,63.71,63.74,63.6,63.64,5000.0,31.0991,31.1137,31.0454,31.0649,5000.0
2008-03-26 12:45:00,63.61,63.68,63.59,63.6,9900.0,31.0503,31.0844,31.0405,31.0454,9900.0
2008-03-26 12:50:00,63.61,63.65,63.5,63.5,4600.0,31.0503,31.0698,30.9966,30.9966,4600.0
2008-03-26 12:55:00,63.5,63.56,63.48,63.55,2200.0,30.9966,31.0258,30.9868,31.021,2200.0
2008-03-26 13:00:00,63.56,63.6,63.55,63.55,1500.0,31.0258,31.0454,31.021,31.021,1500.0
2008-03-26 13:05:00,63.55,63.6,63.51,63.51,1400.0,31.021,31.0454,31.0014,31.0014,1400.0
2008-03-26 13:10:00,63.54,63.59,63.48,63.59,2200.0,31.0161,31.0405,30.9868,31.0405,2200.0
2008-03-26 13:15:00,63.59,63.6,63.53,63.54,3900.0,31.0405,31.0454,31.0112,31.0161,3900.0
2008-03-26 13:20:00,63.56,63.56,63.51,63.52,1000.0,31.0258,31.0258,31.0014,31.0063,1000.0
2008-03-26 13:25:00,63.45,63.48,63.41,63.41,7000.0,30.9722,30.9868,30.9526,30.9526,7000.0
2008-03-26 13:30:00,63.49,63.5,63.4,63.4,6600.0,30.9917,30.9966,30.9477,30.9477,6600.0
2008-03-26 13:35:00,63.43,63.43,63.34,63.38,1700.0,30.9624,30.9624,30.9185,30.938,1700.0
2008-03-26 13:40:00,63.34,63.36,63.29,63.3,4300.0,30.9185,30.9282,30.8941,30.8989,4300.0
2008-03-26 13:45:00,63.3,63.43,63.3,63.42,2300.0,30.8989,30.9624,30.8989,30.9575,2300.0
2008-03-26 13:50:00,63.4,63.44,63.39,63.41,1800.0,30.9477,30.9673,30.9429,30.9526,1800.0
2008-03-26 13:55:00,63.45,63.46,63.4,63.4,1500.0,30.9722,30.977,30.9477,30.9477,1500.0
2008-03-26 14:00:00,63.36,63.36,63.24,63.35,16800.0,30.9282,30.9282,30.8696,30.9233,16800.0
2008-03-26 14:05:00,63.37,63.58,63.37,63.56,2800.0,30.9331,31.0356,30.9331,31.0258,2800.0
2008-03-26 14:10:00,63.59,63.6,63.5,63.56,4300.0,31.0405,31.0454,30.9966,31.0258,4300.0
2008-03-26 14:15:00,63.61,63.61,63.58,63.58,500.0,31.0503,31.0503,31.0356,31.0356,500.0
2008-03-26 14:20:00,63.54,63.54,63.46,63.48,2500.0,31.0161,31.0161,30.977,30.9868,2500.0
2008-03-26 14:25:00,63.46,63.56,63.46,63.56,900.0,30.977,31.0258,30.977,31.0258,900.0
2008-03-26 14:30:00,63.52,63.64,63.46,63.6,5500.0,31.0063,31.0649,30.977,31.0454,5500.0
2008-03-26 14:35:00,63.69,63.69,63.6,63.61,2900.0,31.0893,31.0893,31.0454,31.0503,2900.0
2008-03-26 14:40:00,63.54,63.56,63.46,63.46,2400.0,31.0161,31.0258,30.977,30.977,2400.0
2008-03-26 14:45:00,63.48,63.6,63.48,63.6,6500.0,30.9868,31.0454,30.9868,31.0454,6500.0
2008-03-26 14:50:00,63.61,63.64,63.61,63.63,1700.0,31.0503,31.0649,31.0503,31.06,1700.0
2008-03-26 14:55:00,63.61,63.93,63.53,63.93,10600.0,31.0503,31.2065,31.0112,31.2065,10600.0
2008-03-26 15:00:00,63.92,63.96,63.73,63.8,23000.0,31.2016,31.2211,31.1088,31.143,23000.0
2008-03-26 15:05:00,63.81,63.92,63.78,63.9,12100.0,31.1479,31.2016,31.1332,31.1918,12100.0
2008-03-26 15:10:00,63.91,63.91,63.74,63.77,11800.0,31.1967,31.1967,31.1137,31.1284,11800.0
2008-03-26 15:15:00,63.84,63.93,63.72,63.83,12100.0,31.1625,31.2065,31.1039,31.1576,12100.0
2008-03-26 15:20:00,63.76,63.81,63.65,63.71,13900.0,31.1235,31.1479,31.0698,31.0991,13900.0
2008-03-26 15:25:00,63.71,63.78,63.6,63.61,9000.0,31.0991,31.1332,31.0454,31.0503,9000.0
2008-03-26 15:30:00,63.65,63.73,63.56,63.69,6800.0,31.0698,31.1088,31.0258,31.0893,6800.0
2008-03-26 15:35:00,63.74,63.78,63.64,63.72,4300.0,31.1137,31.1332,31.0649,31.1039,4300.0
2008-03-26 15:40:00,63.69,63.73,63.61,63.63,7100.0,31.0893,31.1088,31.0503,31.06,7100.0
2008-03-26 15:45:00,63.66,63.68,63.58,63.62,6000.0,31.0747,31.0844,31.0356,31.0551,6000.0
2008-03-26 15:50:00,63.64,63.69,63.57,63.57,10200.0,31.0649,31.0893,31.0307,31.0307,10200.0
2008-03-26 15:55:00,63.57,63.57,63.37,63.4,17100.0,31.0307,31.0307,30.9331,30.9477,17100.0
2008-03-27 09:30:00,64.86,65.13,63.0,64.34,12700.0,31.6604,31.7922,30.7525,31.4066,12700.0
2008-03-27 09:35:00,64.03,64.03,63.48,63.58,6700.0,31.2553,31.2553,30.9868,31.0356,6700.0
2008-03-27 09:40:00,63.68,63.81,63.67,63.81,6200.0,31.0844,31.1479,31.0795,31.1479,6200.0
2008-03-27 09:45:00,63.76,63.76,63.62,63.63,15400.0,31.1235,31.1235,31.0551,31.06,15400.0
2008-03-27 09:50:00,63.59,63.59,63.32,63.57,16800.0,31.0405,31.0405,30.9087,31.0307,16800.0
2008-03-27 09:55:00,63.48,63.68,63.48,63.62,6400.0,30.9868,31.0844,30.9868,31.0551,6400.0
2008-03-27 10:00:00,63.6,63.6,63.47,63.48,8600.0,31.0454,31.0454,30.9819,30.9868,8600.0
2008-03-27 10:05:00,63.51,63.58,63.42,63.45,4500.0,31.0014,31.0356,30.9575,30.9722,4500.0
2008-03-27 10:10:00,63.45,63.53,63.43,63.43,5400.0,30.9722,31.0112,30.9624,30.9624,5400.0
2008-03-27 10:15:00,63.59,63.59,63.49,63.49,7000.0,31.0405,31.0405,30.9917,30.9917,7000.0
2008-03-27 10:20:00,63.46,63.48,63.46,63.47,600.0,30.977,30.9868,30.977,30.9819,600.0
2008-03-27 10:25:00,63.51,63.6,63.38,63.38,10200.0,31.0014,31.0454,30.938,30.938,10200.0
2008-03-27 10:30:00,63.4,63.47,63.24,63.29,9700.0,30.9477,30.9819,30.8696,30.8941,9700.0
2008-03-27 10:35:00,63.32,63.37,63.23,63.37,14500.0,30.9087,30.9331,30.8648,30.9331,14500.0
2008-03-27 10:40:00,63.36,63.49,63.33,63.49,8100.0,30.9282,30.9917,30.9136,30.9917,8100.0
2008-03-27 10:45:00,63.42,63.42,63.31,63.39,12900.0,30.9575,30.9575,30.9038,30.9429,12900.0
2008-03-27 10:50:00,63.32,63.67,63.32,63.6,8500.0,30.9087,31.0795,30.9087,31.0454,8500.0
2008-03-27 10:55:00,63.5,63.62,63.5,63.61,7800.0,30.9966,31.0551,30.9966,31.0503,7800.0
2008-03-27 11:00:00,63.62,63.68,63.56,63.59,9700.0,31.0551,31.0844,31.0258,31.0405,9700.0
2008-03-27 11:05:00,63.53,63.6,63.52,63.56,7000.0,31.0112,31.0454,31.0063,31.0258,7000.0
2008-03-27 11:10:00,63.51,63.59,63.43,63.43,2400.0,31.0014,31.0405,30.9624,30.9624,2400.0
2008-03-27 11:15:00,63.46,63.78,63.46,63.77,5400.0,30.977,31.1332,30.977,31.1284,5400.0
2008-03-27 11:20:00,63.77,63.83,63.64,63.72,18800.0,31.1284,31.1576,31.0649,31.1039,18800.0
2008-03-27 11:25:00,63.68,63.72,63.59,63.59,9900.0,31.0844,31.1039,31.0405,31.0405,9900.0
2008-03-27 11:30:00,63.57,63.7,63.57,63.7,3300.0,31.0307,31.0942,31.0307,31.0942,3300.0
2008-03-27 11:35:00,63.71,63.82,63.7,63.82,1400.0,31.0991,31.1528,31.0942,31.1528,1400.0
2008-03-27 11:40:00,63.76,63.93,63.73,63.93,2200.0,31.1235,31.2065,31.1088,31.2065,2200.0
2008-03-27 11:45:00,64.02,64.06,63.85,63.85,20700.0,31.2504,31.2699,31.1674,31.1674,20700.0
2008-03-27 11:50:00,63.88,63.9,63.79,63.88,14900.0,31.1821,31.1918,31.1381,31.1821,14900.0
2008-03-27 11:55:00,63.78,63.86,63.78,63.86,2500.0,31.1332,31.1723,31.1332,31.1723,2500.0
2008-03-27 12:00:00,63.82,63.91,63.79,63.89,6600.0,31.1528,31.1967,31.1381,31.1869,6600.0
2008-03-27 12:05:00,63.94,64.01,63.9,63.96,1000.0,31.2113,31.2455,31.1918,31.2211,1000.0
2008-03-27 12:10:00,64.04,64.28,64.03,64.28,8800.0,31.2602,31.3773,31.2553,31.3773,8800.0
2008-03-27 12:15:00,64.2,64.24,64.12,64.17,2300.0,31.3383,31.3578,31.2992,31.3236,2300.0
2008-03-27 12:20:00,64.22,64.26,64.06,64.13,11500.0,31.348,31.3675,31.2699,31.3041,11500.0
2008-03-27 12:25:00,64.15,64.24,64.1,64.24,2200.0,31.3138,31.3578,31.2894,31.3578,2200.0
2008-03-27 12:30:00,64.34,64.39,64.24,64.27,7300.0,31.4066,31.431,31.3578,31.3724,7300.0
2008-03-27 12:35:00,64.28,64.28,64.17,64.21,3400.0,31.3773,31.3773,31.3236,31.3431,3400.0
2008-03-27 12:40:00,64.22,64.25,64.14,64.23,3900.0,31.348,31.3627,31.309,31.3529,3900.0
2008-03-27 12:45:00,64.24,64.24,64.24,64.24,100.0,31.3578,31.3578,31.3578,31.3578,100.0
2008-03-27 12:50:00,64.07,64.19,64.07,64.1,2100.0,31.2748,31.3334,31.2748,31.2894,2100.0
2008-03-27 12:55:00,64.09,64.09,63.97,63.97,5100.0,31.2846,31.2846,31.226,31.226,5100.0
2008-03-27 13:00:00,63.9,63.91,63.86,63.91,1900.0,31.1918,31.1967,31.1723,31.1967,1900.0
2008-03-27 13:05:00,63.99,64.09,63.99,64.02,3000.0,31.2357,31.2846,31.2357,31.2504,3000.0
2008-03-27 13:10:00,64.0,64.16,64.0,64.15,2200.0,31.2406,31.3187,31.2406,31.3138,2200.0
2008-03-27 13:15:00,64.14,64.14,64.0,64.0,2300.0,31.309,31.309,31.2406,31.2406,2300.0
2008-03-27 13:20:00,63.95,64.02,63.91,63.98,10000.0,31.2162,31.2504,31.1967,31.2309,10000.0
2008-03-27 13:25:00,64.0,64.0,63.94,63.99,1000.0,31.2406,31.2406,31.2113,31.2357,1000.0
2008-03-27 13:30:00,63.99,64.02,63.81,63.87,6400.0,31.2357,31.2504,31.1479,31.1772,6400.0
2008-03-27 13:35:00,63.87,63.87,63.67,63.83,19700.0,31.1772,31.1772,31.0795,31.1576,19700.0
2008-03-27 13:40:00,63.81,63.87,63.55,63.69,20200.0,31.1479,31.1772,31.021,31.0893,20200.0
2008-03-27 13:45:00,63.66,63.77,63.66,63.76,1400.0,31.0747,31.1284,31.0747,31.1235,1400.0
2008-03-27 13:50:00,63.69,63.69,63.58,63.66,2800.0,31.0893,31.0893,31.0356,31.0747,2800.0
2008-03-27 13:55:00,63.7,63.75,63.6,63.68,9200.0,31.0942,31.1186,31.0454,31.0844,9200.0
2008-03-27 14:00:00,63.64,63.68,63.54,63.54,4900.0,31.0649,31.0844,31.0161,31.0161,4900.0
2008-03-27 14:05:00,63.51,63.68,63.51,63.67,4000.0,31.0014,31.0844,31.0014,31.0795,4000.0
2008-03-27 14:10:00,63.69,63.74,63.64,63.67,6600.0,31.0893,31.1137,31.0649,31.0795,6600.0
2008-03-27 14:15:00,63.61,63.75,63.52,63.6,26000.0,31.0503,31.1186,31.0063,31.0454,26000.0
2008-03-27 14:20:00,63.58,63.74,63.51,63.71,18400.0,31.0356,31.1137,31.0014,31.0991,18400.0
2008-03-27 14:25:00,63.75,63.85,63.73,63.73,8100.0,31.1186,31.1674,31.1088,31.1088,8100.0
2008-03-27 14:30:00,63.74,63.85,63.7,63.78,17900.0,31.1137,31.1674,31.0942,31.1332,17900.0
2008-03-27 14:35:00,63.78,63.94,63.78,63.84,4900.0,31.1332,31.2113,31.1332,31.1625,4900.0
2008-03-27 14:40:00,63.85,63.89,63.66,63.78,11600.0,31.1674,31.1869,31.0747,31.1332,11600.0
2008-03-27 14:45:00,63.78,64.04,63.72,63.95,10500.0,31.1332,31.2602,31.1039,31.2162,10500.0
2008-03-27 14:50:00,63.91,64.02,63.69,63.71,7200.0,31.1967,31.2504,31.0893,31.0991,7200.0
2008-03-27 14:55:00,63.75,63.79,63.56,63.6,27100.0,31.1186,31.1381,31.0258,31.0454,27100.0
2008-03-27 15:00:00,63.6,63.88,63.6,63.73,10100.0,31.0454,31.1821,31.0454,31.1088,10100.0
2008-03-27 15:05:00,63.74,63.8,63.63,63.7,16400.0,31.1137,31.143,31.06,31.0942,16400.0
2008-03-27 15:10:00,63.64,63.74,63.53,63.66,31400.0,31.0649,31.1137,31.0112,31.0747,31400.0
2008-03-27 15:15:00,63.5,63.58,63.46,63.58,2300.0,30.9966,31.0356,30.977,31.0356,2300.0
2008-03-27 15:20:00,63.52,63.53,63.34,63.37,7700.0,31.0063,31.0112,30.9185,30.9331,7700.0
2008-03-27 15:25:00,63.37,63.57,63.37,63.41,6900.0,30.9331,31.0307,30.9331,30.9526,6900.0
2008-03-27 15:30:00,63.46,63.54,63.34,63.4,8400.0,30.977,31.0161,30.9185,30.9477,8400.0
2008-03-27 15:35:00,63.3,63.35,63.1,63.1,6400.0,30.8989,30.9233,30.8013,30.8013,6400.0
2008-03-27 15:40:00,63.12,63.27,63.12,63.17,9000.0,30.8111,30.8843,30.8111,30.8355,9000.0
2008-03-27 15:45:00,63.13,63.33,63.13,63.22,13200.0,30.816,30.9136,30.816,30.8599,13200.0
2008-03-27 15:50:00,63.16,63.21,63.0,63.03,17900.0,30.8306,30.855,30.7525,30.7671,17900.0
2008-03-27 15:55:00,63.05,63.05,62.75,62.75,5700.0,30.7769,30.7769,30.6305,30.6305,5700.0
2008-03-28 09:30:00,64.44,64.44,62.62,62.64,17600.0,31.4554,31.4554,30.567,30.5768,17600.0
2008-03-28 09:35:00,62.7,62.75,62.42,62.49,25500.0,30.6061,30.6305,30.4694,30.5035,25500.0
2008-03-28 09:40:00,62.46,62.47,62.33,62.35,15900.0,30.4889,30.4938,30.4254,30.4352,15900.0
2008-03-28 09:45:00,62.27,62.32,62.17,62.32,11300.0,30.3962,30.4206,30.3473,30.4206,11300.0
2008-03-28 09:50:00,62.43,62.62,62.39,62.52,7000.0,30.4743,30.567,30.4547,30.5182,7000.0
2008-03-28 09:55:00,62.48,62.6,62.48,62.48,15000.0,30.4987,30.5572,30.4987,30.4987,15000.0
2008-03-28 10:00:00,62.51,62.62,62.49,62.57,5600.0,30.5133,30.567,30.5035,30.5426,5600.0
2008-03-28 10:05:00,62.67,62.68,62.52,62.68,7200.0,30.5914,30.5963,30.5182,30.5963,7200.0
2008-03-28 10:10:00,62.69,62.69,62.36,62.45,14900.0,30.6012,30.6012,30.4401,30.484,14900.0
2008-03-28 10:15:00,62.4,62.54,62.38,62.49,2900.0,30.4596,30.528,30.4498,30.5035,2900.0
2008-03-28 10:20:00,62.52,62.52,62.41,62.51,6100.0,30.5182,30.5182,30.4645,30.5133,6100.0
2008-03-28 10:25:00,62.53,62.73,62.53,62.73,15200.0,30.5231,30.6207,30.5231,30.6207,15200.0
2008-03-28 10:30:00,62.67,62.84,62.64,62.74,14700.0,30.5914,30.6744,30.5768,30.6256,14700.0
2008-03-28 10:35:00,62.72,62.74,62.45,62.52,22900.0,30.6158,30.6256,30.484,30.5182,22900.0
2008-03-28 10:40:00,62.49,62.66,62.49,62.65,3600.0,30.5035,30.5865,30.5035,30.5816,3600.0
2008-03-28 10:45:00,62.53,62.61,62.53,62.54,5900.0,30.5231,30.5621,30.5231,30.528,5900.0
2008-03-28 10:50:00,62.61,62.62,62.51,62.6,8700.0,30.5621,30.567,30.5133,30.5572,8700.0
2008-03-28 10:55:00,62.57,62.57,62.44,62.56,5000.0,30.5426,30.5426,30.4791,30.5377,5000.0
2008-03-28 11:00:00,62.52,62.59,62.44,62.44,9600.0,30.5182,30.5524,30.4791,30.4791,9600.0
2008-03-28 11:05:00,62.45,62.56,62.45,62.5,12100.0,30.484,30.5377,30.484,30.5084,12100.0
2008-03-28 11:10:00,62.44,62.5,62.39,62.49,3000.0,30.4791,30.5084,30.4547,30.5035,3000.0
2008-03-28 11:15:00,62.42,62.46,62.42,62.45,1500.0,30.4694,30.4889,30.4694,30.484,1500.0
2008-03-28 11:20:00,62.5,62.57,62.49,62.5,2300.0,30.5084,30.5426,30.5035,30.5084,2300.0
2008-03-28 11:25:00,62.54,62.57,62.5,62.5,2600.0,30.528,30.5426,30.5084,30.5084,2600.0
2008-03-28 11:30:00,62.54,62.65,62.54,62.58,4200.0,30.528,30.5816,30.528,30.5475,4200.0
2008-03-28 11:35:00,62.61,62.64,62.58,62.63,3400.0,30.5621,30.5768,30.5475,30.5719,3400.0
2008-03-28 11:40:00,62.59,62.65,62.59,62.64,2200.0,30.5524,30.5816,30.5524,30.5768,2200.0
2008-03-28 11:45:00,62.66,62.67,62.58,62.66,6600.0,30.5865,30.5914,30.5475,30.5865,6600.0
2008-03-28 11:50:00,62.61,62.67,62.61,62.67,2200.0,30.5621,30.5914,30.5621,30.5914,2200.0
2008-03-28 11:55:00,62.78,63.02,62.78,62.97,5100.0,30.6451,30.7623,30.6451,30.7378,5100.0
2008-03-28 12:00:00,62.96,62.96,62.87,62.93,5500.0,30.733,30.733,30.689,30.7183,5500.0
2008-03-28 12:05:00,62.98,62.98,62.9,62.9,800.0,30.7427,30.7427,30.7037,30.7037,800.0
2008-03-28 12:10:00,62.95,63.05,62.95,63.05,700.0,30.7281,30.7769,30.7281,30.7769,700.0
2008-03-28 12:15:00,62.93,63.0,62.93,62.97,1400.0,30.7183,30.7525,30.7183,30.7378,1400.0
2008-03-28 12:20:00,63.0,63.05,62.99,63.05,1600.0,30.7525,30.7769,30.7476,30.7769,1600.0
2008-03-28 12:25:00,63.05,63.1,63.0,63.1,6600.0,30.7769,30.8013,30.7525,30.8013,6600.0
2008-03-28 12:30:00,63.02,63.11,63.02,63.11,1600.0,30.7623,30.8062,30.7623,30.8062,1600.0
2008-03-28 12:35:00,63.08,63.08,62.94,63.02,8900.0,30.7915,30.7915,30.7232,30.7623,8900.0
2008-03-28 12:40:00,63.04,63.14,62.89,62.91,8300.0,30.772,30.8208,30.6988,30.7086,8300.0
2008-03-28 12:45:00,62.84,62.97,62.81,62.96,12200.0,30.6744,30.7378,30.6597,30.733,12200.0
2008-03-28 12:50:00,62.94,62.99,62.83,62.98,4300.0,30.7232,30.7476,30.6695,30.7427,4300.0
2008-03-28 12:55:00,62.9,62.91,62.76,62.78,4700.0,30.7037,30.7086,30.6353,30.6451,4700.0
2008-03-28 13:00:00,62.87,63.02,62.87,62.97,3500.0,30.689,30.7623,30.689,30.7378,3500.0
2008-03-28 13:05:00,62.96,62.98,62.86,62.89,10400.0,30.733,30.7427,30.6842,30.6988,10400.0
2008-03-28 13:10:00,62.92,62.94,62.92,62.94,3500.0,30.7134,30.7232,30.7134,30.7232,3500.0
2008-03-28 13:15:00,62.91,62.96,62.89,62.96,4600.0,30.7086,30.733,30.6988,30.733,4600.0
2008-03-28 13:20:00,62.91,62.97,62.86,62.89,5500.0,30.7086,30.7378,30.6842,30.6988,5500.0
2008-03-28 13:25:00,62.9,62.93,62.85,62.93,2000.0,30.7037,30.7183,30.6793,30.7183,2000.0
2008-03-28 13:30:00,62.89,62.96,62.84,62.84,8000.0,30.6988,30.733,30.6744,30.6744,8000.0
2008-03-28 13:35:00,62.83,62.91,62.75,62.83,9000.0,30.6695,30.7086,30.6305,30.6695,9000.0
2008-03-28 13:40:00,62.81,62.91,62.61,62.63,17500.0,30.6597,30.7086,30.5621,30.5719,17500.0
2008-03-28 13:45:00,62.66,62.75,62.65,62.66,8500.0,30.5865,30.6305,30.5816,30.5865,8500.0
2008-03-28 13:50:00,62.69,62.69,62.64,62.64,1600.0,30.6012,30.6012,30.5768,30.5768,1600.0
2008-03-28 13:55:00,62.64,62.71,62.64,62.71,1300.0,30.5768,30.6109,30.5768,30.6109,1300.0
2008-03-28 14:00:00,62.65,62.77,62.65,62.77,6100.0,30.5816,30.6402,30.5816,30.6402,6100.0
2008-03-28 14:05:00,62.72,62.79,62.68,62.75,3200.0,30.6158,30.65,30.5963,30.6305,3200.0
2008-03-28 14:10:00,62.77,62.77,62.66,62.71,3500.0,30.6402,30.6402,30.5865,30.6109,3500.0
2008-03-28 14:15:00,62.77,62.78,62.67,62.69,4300.0,30.6402,30.6451,30.5914,30.6012,4300.0
2008-03-28 14:20:00,62.71,62.71,62.54,62.54,9700.0,30.6109,30.6109,30.528,30.528,9700.0
2008-03-28 14:25:00,62.55,62.55,62.37,62.37,10900.0,30.5328,30.5328,30.445,30.445,10900.0
2008-03-28 14:30:00,62.45,62.54,62.37,62.46,10400.0,30.484,30.528,30.445,30.4889,10400.0
2008-03-28 14:35:00,62.45,62.45,62.33,62.33,2700.0,30.484,30.484,30.4254,30.4254,2700.0
2008-03-28 14:40:00,62.4,62.47,62.4,62.42,3300.0,30.4596,30.4938,30.4596,30.4694,3300.0
2008-03-28 14:45:00,62.42,62.49,62.42,62.49,1300.0,30.4694,30.5035,30.4694,30.5035,1300.0
2008-03-28 14:50:00,62.5,62.5,62.34,62.34,2000.0,30.5084,30.5084,30.4303,30.4303,2000.0
2008-03-28 14:55:00,62.34,62.54,62.34,62.54,2900.0,30.4303,30.528,30.4303,30.528,2900.0
2008-03-28 15:00:00,62.46,62.53,62.41,62.41,1100.0,30.4889,30.5231,30.4645,30.4645,1100.0
2008-03-28 15:05:00,62.47,62.47,62.28,62.32,5100.0,30.4938,30.4938,30.401,30.4206,5100.0
2008-03-28 15:10:00,62.34,62.38,62.27,62.35,2700.0,30.4303,30.4498,30.3962,30.4352,2700.0
2008-03-28 15:15:00,62.24,62.26,62.16,62.16,6200.0,30.3815,30.3913,30.3425,30.3425,6200.0
2008-03-28 15:20:00,62.25,62.43,62.25,62.31,3800.0,30.3864,30.4743,30.3864,30.4157,3800.0
2008-03-28 15:25:00,62.36,62.46,62.35,62.4,2200.0,30.4401,30.4889,30.4352,30.4596,2200.0
2008-03-28 15:30:00,62.39,62.4,62.31,62.4,2000.0,30.4547,30.4596,30.4157,30.4596,2000.0
2008-03-28 15:35:00,62.49,62.49,62.31,62.31,2400.0,30.5035,30.5035,30.4157,30.4157,2400.0
2008-03-28 15:40:00,62.36,62.36,62.24,62.32,2700.0,30.4401,30.4401,30.3815,30.4206,2700.0
2008-03-28 15:45:00,62.26,62.3,62.15,62.3,2900.0,30.3913,30.4108,30.3376,30.4108,2900.0
2008-03-28 15:50:00,62.3,62.3,62.23,62.29,1800.0,30.4108,30.4108,30.3766,30.4059,1800.0
2008-03-28 15:55:00,62.29,62.29,62.0,62.07,4800.0,30.4059,30.4059,30.2644,30.2985,4800.0
2008-03-31 09:30:00,63.17,63.17,62.33,62.33,8600.0,30.8355,30.8355,30.4254,30.4254,8600.0
2008-03-31 09:35:00,62.16,62.21,62.1,62.21,5000.0,30.3425,30.3669,30.3132,30.3669,5000.0
2008-03-31 09:40:00,62.55,62.82,62.55,62.82,1400.0,30.5328,30.6646,30.5328,30.6646,1400.0
2008-03-31 09:45:00,62.8,62.99,62.73,62.95,2800.0,30.6549,30.7476,30.6207,30.7281,2800.0
2008-03-31 09:50:00,62.96,62.98,62.79,62.98,12400.0,30.733,30.7427,30.65,30.7427,12400.0
2008-03-31 09:55:00,62.95,62.95,62.81,62.85,7300.0,30.7281,30.7281,30.6597,30.6793,7300.0
2008-03-31 10:00:00,62.8,62.8,62.8,62.8,200.0,30.6549,30.6549,30.6549,30.6549,200.0
2008-03-31 10:05:00,62.47,62.7,62.46,62.63,10300.0,30.4938,30.6061,30.4889,30.5719,10300.0
2008-03-31 10:10:00,62.63,62.63,62.63,62.63,0.0,30.5719,30.5719,30.5719,30.5719,0.0
2008-03-31 10:15:00,62.7,62.71,62.55,62.66,6900.0,30.6061,30.6109,30.5328,30.5865,6900.0
2008-03-31 10:20:00,62.71,62.72,62.53,62.57,3600.0,30.6109,30.6158,30.5231,30.5426,3600.0
2008-03-31 10:25:00,62.49,62.54,62.41,62.49,1600.0,30.5035,30.528,30.4645,30.5035,1600.0
2008-03-31 10:30:00,62.53,62.61,62.53,62.58,500.0,30.5231,30.5621,30.5231,30.5475,500.0
2008-03-31 10:35:00,62.56,62.6,62.51,62.6,3200.0,30.5377,30.5572,30.5133,30.5572,3200.0
2008-03-31 10:40:00,62.64,62.64,62.45,62.57,16400.0,30.5768,30.5768,30.484,30.5426,16400.0
2008-03-31 10:45:00,62.69,62.73,62.67,62.67,5700.0,30.6012,30.6207,30.5914,30.5914,5700.0
2008-03-31 10:50:00,62.69,62.88,62.69,62.88,700.0,30.6012,30.6939,30.6012,30.6939,700.0
2008-03-31 10:55:00,62.93,63.0,62.93,63.0,500.0,30.7183,30.7525,30.7183,30.7525,500.0
2008-03-31 11:00:00,62.98,62.98,62.91,62.91,1200.0,30.7427,30.7427,30.7086,30.7086,1200.0
2008-03-31 11:05:00,62.85,62.94,62.82,62.86,4800.0,30.6793,30.7232,30.6646,30.6842,4800.0
2008-03-31 11:10:00,62.88,62.9,62.81,62.81,1900.0,30.6939,30.7037,30.6597,30.6597,1900.0
2008-03-31 11:15:00,62.87,62.88,62.87,62.88,500.0,30.689,30.6939,30.689,30.6939,500.0
2008-03-31 11:20:00,62.94,62.94,62.89,62.94,1500.0,30.7232,30.7232,30.6988,30.7232,1500.0
2008-03-31 11:25:00,62.97,63.05,62.97,62.99,5600.0,30.7378,30.7769,30.7378,30.7476,5600.0
2008-03-31 11:30:00,63.06,63.09,63.06,63.09,1000.0,30.7818,30.7964,30.7818,30.7964,1000.0
2008-03-31 11:35:00,63.1,63.15,63.1,63.11,1500.0,30.8013,30.8257,30.8013,30.8062,1500.0
2008-03-31 11:40:00,63.11,63.2,63.07,63.2,7800.0,30.8062,30.8501,30.7867,30.8501,7800.0
2008-03-31 11:45:00,63.28,63.28,63.22,63.25,2400.0,30.8892,30.8892,30.8599,30.8745,2400.0
2008-03-31 11:50:00,63.25,63.28,63.22,63.24,2000.0,30.8745,30.8892,30.8599,30.8696,2000.0
2008-03-31 11:55:00,63.27,63.27,63.22,63.24,1700.0,30.8843,30.8843,30.8599,30.8696,1700.0
2008-03-31 12:00:00,63.24,63.24,63.14,63.14,2400.0,30.8696,30.8696,30.8208,30.8208,2400.0
2008-03-31 12:05:00,63.18,63.18,63.18,63.18,100.0,30.8404,30.8404,30.8404,30.8404,100.0
2008-03-31 12:10:00,63.28,63.3,63.28,63.3,400.0,30.8892,30.8989,30.8892,30.8989,400.0
2008-03-31 12:15:00,63.16,63.21,63.14,63.17,7900.0,30.8306,30.855,30.8208,30.8355,7900.0
2008-03-31 12:20:00,63.29,63.3,63.2,63.23,2800.0,30.8941,30.8989,30.8501,30.8648,2800.0
2008-03-31 12:25:00,63.29,63.4,63.29,63.4,1800.0,30.8941,30.9477,30.8941,30.9477,1800.0
2008-03-31 12:30:00,63.32,63.37,63.3,63.37,3900.0,30.9087,30.9331,30.8989,30.9331,3900.0
2008-03-31 12:35:00,63.34,63.42,63.34,63.42,600.0,30.9185,30.9575,30.9185,30.9575,600.0
2008-03-31 12:40:00,63.37,63.4,63.37,63.4,400.0,30.9331,30.9477,30.9331,30.9477,400.0
2008-03-31 12:45:00,63.45,63.46,63.45,63.45,600.0,30.9722,30.977,30.9722,30.9722,600.0
2008-03-31 12:50:00,63.49,63.49,63.45,63.45,1300.0,30.9917,30.9917,30.9722,30.9722,1300.0
2008-03-31 12:55:00,63.57,63.75,63.54,63.75,1700.0,31.0307,31.1186,31.0161,31.1186,1700.0
2008-03-31 13:00:00,63.74,63.74,63.62,63.62,1700.0,31.1137,31.1137,31.0551,31.0551,1700.0
2008-03-31 13:05:00,63.71,63.75,63.71,63.75,800.0,31.0991,31.1186,31.0991,31.1186,800.0
2008-03-31 13:10:00,63.78,63.79,63.73,63.78,5700.0,31.1332,31.1381,31.1088,31.1332,5700.0
2008-03-31 13:15:00,63.73,63.78,63.7,63.7,2900.0,31.1088,31.1332,31.0942,31.0942,2900.0
2008-03-31 13:20:00,63.76,63.79,63.76,63.79,800.0,31.1235,31.1381,31.1235,31.1381,800.0
2008-03-31 13:25:00,63.72,63.74,63.72,63.72,1200.0,31.1039,31.1137,31.1039,31.1039,1200.0
2008-03-31 13:30:00,63.77,63.79,63.76,63.77,11900.0,31.1284,31.1381,31.1235,31.1284,11900.0
2008-03-31 13:35:00,63.78,63.83,63.78,63.83,400.0,31.1332,31.1576,31.1332,31.1576,400.0
2008-03-31 13:40:00,63.75,63.76,63.69,63.69,1600.0,31.1186,31.1235,31.0893,31.0893,1600.0
2008-03-31 13:45:00,63.6,63.68,63.6,63.68,3600.0,31.0454,31.0844,31.0454,31.0844,3600.0
2008-03-31 13:50:00,63.7,63.7,63.7,63.7,200.0,31.0942,31.0942,31.0942,31.0942,200.0
2008-03-31 13:55:00,63.75,63.75,63.62,63.62,2300.0,31.1186,31.1186,31.0551,31.0551,2300.0
2008-03-31 14:00:00,63.55,63.55,63.52,63.53,600.0,31.021,31.021,31.0063,31.0112,600.0
2008-03-31 14:05:00,63.56,63.56,63.55,63.55,200.0,31.0258,31.0258,31.021,31.021,200.0
2008-03-31 14:10:00,63.5,63.58,63.49,63.58,4000.0,30.9966,31.0356,30.9917,31.0356,4000.0
2008-03-31 14:15:00,63.53,63.54,63.39,63.41,2700.0,31.0112,31.0161,30.9429,30.9526,2700.0
2008-03-31 14:20:00,63.42,63.5,63.38,63.4,6500.0,30.9575,30.9966,30.938,30.9477,6500.0
2008-03-31 14:25:00,63.47,63.56,63.38,63.45,4800.0,30.9819,31.0258,30.938,30.9722,4800.0
2008-03-31 14:30:00,63.44,63.57,63.41,63.57,1700.0,30.9673,31.0307,30.9526,31.0307,1700.0
2008-03-31 14:35:00,63.53,63.58,63.39,63.44,3400.0,31.0112,31.0356,30.9429,30.9673,3400.0
2008-03-31 14:40:00,63.4,63.46,63.24,63.24,5400.0,30.9477,30.977,30.8696,30.8696,5400.0
2008-03-31 14:45:00,63.24,63.34,63.22,63.31,6000.0,30.8696,30.9185,30.8599,30.9038,6000.0
2008-03-31 14:50:00,63.3,63.3,63.11,63.11,4300.0,30.8989,30.8989,30.8062,30.8062,4300.0
2008-03-31 14:55:00,63.12,63.2,63.11,63.2,3000.0,30.8111,30.8501,30.8062,30.8501,3000.0
2008-03-31 15:00:00,63.21,63.21,63.09,63.11,3400.0,30.855,30.855,30.7964,30.8062,3400.0
2008-03-31 15:05:00,63.13,63.17,63.07,63.08,3200.0,30.816,30.8355,30.7867,30.7915,3200.0
2008-03-31 15:10:00,63.09,63.22,63.07,63.14,4200.0,30.7964,30.8599,30.7867,30.8208,4200.0
2008-03-31 15:15:00,63.03,63.12,63.0,63.1,15600.0,30.7671,30.8111,30.7525,30.8013,15600.0
2008-03-31 15:20:00,63.07,63.21,63.04,63.19,5000.0,30.7867,30.855,30.772,30.8452,5000.0
2008-03-31 15:25:00,63.21,63.24,62.99,63.05,17400.0,30.855,30.8696,30.7476,30.7769,17400.0
2008-03-31 15:30:00,63.04,63.18,62.99,63.17,14800.0,30.772,30.8404,30.7476,30.8355,14800.0
2008-03-31 15:35:00,63.13,63.2,63.0,63.04,8000.0,30.816,30.8501,30.7525,30.772,8000.0
2008-03-31 15:40:00,63.1,63.18,62.98,63.02,14400.0,30.8013,30.8404,30.7427,30.7623,14400.0
2008-03-31 15:45:00,62.95,63.08,62.91,62.96,18900.0,30.7281,30.7915,30.7086,30.733,18900.0
2008-03-31 15:50:00,62.98,62.98,62.71,62.75,5300.0,30.7427,30.7427,30.6109,30.6305,5300.0
2008-03-31 15:55:00,62.66,62.66,62.35,62.39,13700.0,30.5865,30.5865,30.4352,30.4547,13700.0
2008-04-01 09:30:00,63.74,63.74,63.46,63.55,15000.0,31.1137,31.1137,30.977,31.021,15000.0
2008-04-01 09:35:00,63.52,63.57,63.37,63.48,20900.0,31.0063,31.0307,30.9331,30.9868,20900.0
2008-04-01 09:40:00,63.54,63.57,63.47,63.49,10600.0,31.0161,31.0307,30.9819,30.9917,10600.0
2008-04-01 09:45:00,63.5,63.5,63.31,63.42,8700.0,30.9966,30.9966,30.9038,30.9575,8700.0
2008-04-01 09:50:00,63.42,63.42,63.27,63.39,6100.0,30.9575,30.9575,30.8843,30.9429,6100.0
2008-04-01 09:55:00,63.42,63.59,63.42,63.47,19200.0,30.9575,31.0405,30.9575,30.9819,19200.0
2008-04-01 10:00:00,63.54,63.76,63.48,63.6,51100.0,31.0161,31.1235,30.9868,31.0454,51100.0
2008-04-01 10:05:00,63.62,63.62,63.48,63.48,3100.0,31.0551,31.0551,30.9868,30.9868,3100.0
2008-04-01 10:10:00,63.44,63.47,63.4,63.41,4300.0,30.9673,30.9819,30.9477,30.9526,4300.0
2008-04-01 10:15:00,63.41,63.46,63.37,63.44,8600.0,30.9526,30.977,30.9331,30.9673,8600.0
2008-04-01 10:20:00,63.61,63.62,63.38,63.38,8400.0,31.0503,31.0551,30.938,30.938,8400.0
2008-04-01 10:25:00,63.42,63.45,63.29,63.36,12000.0,30.9575,30.9722,30.8941,30.9282,12000.0
2008-04-01 10:30:00,63.32,63.62,63.32,63.58,11800.0,30.9087,31.0551,30.9087,31.0356,11800.0
2008-04-01 10:35:00,63.61,63.7,63.54,63.54,8000.0,31.0503,31.0942,31.0161,31.0161,8000.0
2008-04-01 10:40:00,63.58,63.91,63.58,63.91,57900.0,31.0356,31.1967,31.0356,31.1967,57900.0
2008-04-01 10:45:00,63.91,63.91,63.72,63.79,19500.0,31.1967,31.1967,31.1039,31.1381,19500.0
2008-04-01 10:50:00,63.82,63.95,63.72,63.93,10400.0,31.1528,31.2162,31.1039,31.2065,10400.0
2008-04-01 10:55:00,63.9,64.02,63.85,63.99,32500.0,31.1918,31.2504,31.1674,31.2357,32500.0
2008-04-01 11:00:00,63.99,64.06,63.96,63.96,2500.0,31.2357,31.2699,31.2211,31.2211,2500.0
2008-04-01 11:05:00,64.02,64.11,63.97,64.05,9900.0,31.2504,31.2943,31.226,31.265,9900.0
2008-04-01 11:10:00,64.07,64.13,63.99,64.06,12400.0,31.2748,31.3041,31.2357,31.2699,12400.0
2008-04-01 11:15:00,64.11,64.11,63.95,64.01,6400.0,31.2943,31.2943,31.2162,31.2455,6400.0
2008-04-01 11:20:00,63.99,63.99,63.89,63.93,6200.0,31.2357,31.2357,31.1869,31.2065,6200.0
2008-04-01 11:25:00,63.93,63.93,63.78,63.85,10000.0,31.2065,31.2065,31.1332,31.1674,10000.0
2008-04-01 11:30:00,63.86,63.99,63.86,63.99,4800.0,31.1723,31.2357,31.1723,31.2357,4800.0
2008-04-01 11:35:00,64.04,64.04,63.84,63.84,9000.0,31.2602,31.2602,31.1625,31.1625,9000.0
2008-04-01 11:40:00,63.84,63.89,63.81,63.81,2500.0,31.1625,31.1869,31.1479,31.1479,2500.0
2008-04-01 11:45:00,63.8,63.86,63.77,63.8,14400.0,31.143,31.1723,31.1284,31.143,14400.0
2008-04-01 11:50:00,63.8,63.94,63.8,63.88,18100.0,31.143,31.2113,31.143,31.1821,18100.0
2008-04-01 11:55:00,63.87,63.95,63.86,63.89,9800.0,31.1772,31.2162,31.1723,31.1869,9800.0
2008-04-01 12:00:00,63.94,63.97,63.85,63.85,22000.0,31.2113,31.226,31.1674,31.1674,22000.0
2008-04-01 12:05:00,63.9,64.0,63.85,63.98,11300.0,31.1918,31.2406,31.1674,31.2309,11300.0
2008-04-01 12:10:00,63.97,64.03,63.93,63.98,9000.0,31.226,31.2553,31.2065,31.2309,9000.0
2008-04-01 12:15:00,63.99,64.18,63.99,64.16,7800.0,31.2357,31.3285,31.2357,31.3187,7800.0
2008-04-01 12:20:00,64.14,64.26,64.14,64.21,9600.0,31.309,31.3675,31.309,31.3431,9600.0
2008-04-01 12:25:00,64.23,64.28,64.21,64.23,6300.0,31.3529,31.3773,31.3431,31.3529,6300.0
2008-04-01 12:30:00,64.26,64.31,64.23,64.24,8300.0,31.3675,31.3919,31.3529,31.3578,8300.0
2008-04-01 12:35:00,64.23,64.3,64.22,64.25,4000.0,31.3529,31.3871,31.348,31.3627,4000.0
2008-04-01 12:40:00,64.23,64.23,64.14,64.22,106200.0,31.3529,31.3529,31.309,31.348,106200.0
2008-04-01 12:45:00,64.22,64.22,64.13,64.19,6800.0,31.348,31.348,31.3041,31.3334,6800.0
2008-04-01 12:50:00,64.24,64.24,64.09,64.16,3600.0,31.3578,31.3578,31.2846,31.3187,3600.0
2008-04-01 12:55:00,64.15,64.22,64.11,64.2,5300.0,31.3138,31.348,31.2943,31.3383,5300.0
2008-04-01 13:00:00,64.22,64.32,64.18,64.29,8800.0,31.348,31.3968,31.3285,31.3822,8800.0
2008-04-01 13:05:00,64.31,64.33,64.26,64.27,6100.0,31.3919,31.4017,31.3675,31.3724,6100.0
2008-04-01 13:10:00,64.29,64.43,64.24,64.35,68200.0,31.3822,31.4505,31.3578,31.4115,68200.0
2008-04-01 13:15:00,64.32,64.44,64.3,64.36,9500.0,31.3968,31.4554,31.3871,31.4164,9500.0
2008-04-01 13:20:00,64.37,64.39,64.32,64.39,5500.0,31.4212,31.431,31.3968,31.431,5500.0
2008-04-01 13:25:00,64.39,64.46,64.38,64.38,21200.0,31.431,31.4652,31.4261,31.4261,21200.0
2008-04-01 13:30:00,64.42,64.45,64.41,64.44,3800.0,31.4456,31.4603,31.4408,31.4554,3800.0
2008-04-01 13:35:00,64.43,64.45,64.36,64.36,5600.0,31.4505,31.4603,31.4164,31.4164,5600.0
2008-04-01 13:40:00,64.39,64.42,64.34,64.34,5100.0,31.431,31.4456,31.4066,31.4066,5100.0
2008-04-01 13:45:00,64.35,64.41,64.35,64.38,21900.0,31.4115,31.4408,31.4115,31.4261,21900.0
2008-04-01 13:50:00,64.38,64.38,64.32,64.32,15000.0,31.4261,31.4261,31.3968,31.3968,15000.0
2008-04-01 13:55:00,64.32,64.34,64.17,64.27,5600.0,31.3968,31.4066,31.3236,31.3724,5600.0
2008-04-01 14:00:00,64.24,64.28,64.22,64.27,5100.0,31.3578,31.3773,31.348,31.3724,5100.0
2008-04-01 14:05:00,64.23,64.31,64.23,64.27,4800.0,31.3529,31.3919,31.3529,31.3724,4800.0
2008-04-01 14:10:00,64.3,64.37,64.3,64.32,10100.0,31.3871,31.4212,31.3871,31.3968,10100.0
2008-04-01 14:15:00,64.32,64.36,64.27,64.35,9000.0,31.3968,31.4164,31.3724,31.4115,9000.0
2008-04-01 14:20:00,64.35,64.52,64.35,64.52,52700.0,31.4115,31.4945,31.4115,31.4945,52700.0
2008-04-01 14:25:00,64.53,64.58,64.42,64.45,7400.0,31.4993,31.5237,31.4456,31.4603,7400.0
2008-04-01 14:30:00,64.46,64.6,64.42,64.58,11400.0,31.4652,31.5335,31.4456,31.5237,11400.0
2008-04-01 14:35:00,64.6,64.76,64.55,64.74,14400.0,31.5335,31.6116,31.5091,31.6018,14400.0
2008-04-01 14:40:00,64.74,64.75,64.63,64.7,6600.0,31.6018,31.6067,31.5482,31.5823,6600.0
2008-04-01 14:45:00,64.69,64.77,64.64,64.77,29800.0,31.5774,31.6165,31.553,31.6165,29800.0
2008-04-01 14:50:00,64.77,64.83,64.73,64.78,6100.0,31.6165,31.6458,31.597,31.6214,6100.0
2008-04-01 14:55:00,64.77,64.81,64.66,64.66,9900.0,31.6165,31.636,31.5628,31.5628,9900.0
2008-04-01 15:00:00,64.64,64.68,64.58,64.67,8300.0,31.553,31.5726,31.5237,31.5677,8300.0
2008-04-01 15:05:00,64.67,64.78,64.66,64.75,12600.0,31.5677,31.6214,31.5628,31.6067,12600.0
2008-04-01 15:10:00,64.77,64.86,64.72,64.77,8500.0,31.6165,31.6604,31.5921,31.6165,8500.0
2008-04-01 15:15:00,64.78,64.86,64.76,64.77,10500.0,31.6214,31.6604,31.6116,31.6165,10500.0
2008-04-01 15:20:00,64.81,64.98,64.79,64.88,14100.0,31.636,31.719,31.6263,31.6702,14100.0
2008-04-01 15:25:00,64.85,64.97,64.85,64.92,13900.0,31.6555,31.7141,31.6555,31.6897,13900.0
2008-04-01 15:30:00,64.93,64.96,64.85,64.85,8000.0,31.6946,31.7092,31.6555,31.6555,8000.0
2008-04-01 15:35:00,64.85,65.03,64.77,65.03,14600.0,31.6555,31.7434,31.6165,31.7434,14600.0
2008-04-01 15:40:00,65.05,65.41,65.05,65.41,11800.0,31.7532,31.9289,31.7532,31.9289,11800.0
2008-04-01 15:45:00,65.4,65.48,65.33,65.4,10400.0,31.924,31.9631,31.8898,31.924,10400.0
2008-04-01 15:50:00,65.43,65.5,65.38,65.49,14800.0,31.9387,31.9728,31.9143,31.9679,14800.0
2008-04-01 15:55:00,65.47,65.85,65.46,65.78,9500.0,31.9582,32.1437,31.9533,32.1095,9500.0
2008-04-02 09:30:00,66.14,66.22,65.78,65.78,10900.0,32.2852,32.3243,32.1095,32.1095,10900.0
2008-04-02 09:35:00,65.74,65.83,65.66,65.67,5800.0,32.09,32.1339,32.0509,32.0558,5800.0
2008-04-02 09:40:00,65.64,65.64,65.5,65.57,3500.0,32.0412,32.0412,31.9728,32.007,3500.0
2008-04-02 09:45:00,65.5,65.53,65.25,65.31,6700.0,31.9728,31.9875,31.8508,31.8801,6700.0
2008-04-02 09:50:00,65.15,65.15,64.9,64.9,2400.0,31.802,31.802,31.6799,31.6799,2400.0
2008-04-02 09:55:00,64.82,65.07,64.78,65.05,6200.0,31.6409,31.7629,31.6214,31.7532,6200.0
2008-04-02 10:00:00,65.02,65.1,64.88,65.05,6900.0,31.7385,31.7776,31.6702,31.7532,6900.0
2008-04-02 10:05:00,65.0,65.11,64.93,64.93,9400.0,31.7288,31.7825,31.6946,31.6946,9400.0
2008-04-02 10:10:00,64.93,65.31,64.93,65.23,6300.0,31.6946,31.8801,31.6946,31.841,6300.0
2008-04-02 10:15:00,65.24,65.31,65.18,65.31,4300.0,31.8459,31.8801,31.8166,31.8801,4300.0
2008-04-02 10:20:00,65.35,65.56,65.35,65.56,3300.0,31.8996,32.0021,31.8996,32.0021,3300.0
2008-04-02 10:25:00,65.6,65.66,65.59,65.66,1200.0,32.0216,32.0509,32.0168,32.0509,1200.0
2008-04-02 10:30:00,65.7,65.99,65.7,65.99,6800.0,32.0705,32.212,32.0705,32.212,6800.0
2008-04-02 10:35:00,65.92,66.1,65.92,66.01,9500.0,32.1778,32.2657,32.1778,32.2218,9500.0
2008-04-02 10:40:00,66.04,66.07,65.84,65.84,13600.0,32.2364,32.2511,32.1388,32.1388,13600.0
2008-04-02 10:45:00,65.82,65.96,65.82,65.96,4900.0,32.129,32.1974,32.129,32.1974,4900.0
2008-04-02 10:50:00,65.92,66.02,65.92,65.95,900.0,32.1778,32.2267,32.1778,32.1925,900.0
2008-04-02 10:55:00,66.04,66.06,65.95,66.03,10200.0,32.2364,32.2462,32.1925,32.2315,10200.0
2008-04-02 11:00:00,66.08,66.13,66.06,66.12,3900.0,32.2559,32.2804,32.2462,32.2755,3900.0
2008-04-02 11:05:00,66.07,66.07,65.94,65.94,4300.0,32.2511,32.2511,32.1876,32.1876,4300.0
2008-04-02 11:10:00,66.05,66.2,66.05,66.16,8000.0,32.2413,32.3145,32.2413,32.295,8000.0
2008-04-02 11:15:00,66.19,66.19,66.17,66.17,1000.0,32.3096,32.3096,32.2999,32.2999,1000.0
2008-04-02 11:20:00,66.1,66.2,66.08,66.08,1400.0,32.2657,32.3145,32.2559,32.2559,1400.0
2008-04-02 11:25:00,66.04,66.04,66.0,66.04,2700.0,32.2364,32.2364,32.2169,32.2364,2700.0
2008-04-02 11:30:00,66.05,66.1,65.97,66.07,1800.0,32.2413,32.2657,32.2023,32.2511,1800.0
2008-04-02 11:35:00,66.05,66.08,66.01,66.07,5000.0,32.2413,32.2559,32.2218,32.2511,5000.0
2008-04-02 11:40:00,65.96,66.13,65.96,66.13,1100.0,32.1974,32.2804,32.1974,32.2804,1100.0
2008-04-02 11:45:00,66.18,66.19,66.08,66.19,1900.0,32.3048,32.3096,32.2559,32.3096,1900.0
2008-04-02 11:50:00,66.15,66.15,65.99,66.04,10100.0,32.2901,32.2901,32.212,32.2364,10100.0
2008-04-02 11:55:00,66.06,66.06,66.04,66.04,1000.0,32.2462,32.2462,32.2364,32.2364,1000.0
2008-04-02 12:00:00,66.1,66.17,66.09,66.09,4600.0,32.2657,32.2999,32.2608,32.2608,4600.0
2008-04-02 12:05:00,66.14,66.18,66.13,66.13,400.0,32.2852,32.3048,32.2804,32.2804,400.0
2008-04-02 12:10:00,66.12,66.12,65.93,65.93,2100.0,32.2755,32.2755,32.1827,32.1827,2100.0
2008-04-02 12:15:00,65.9,65.91,65.85,65.91,2400.0,32.1681,32.173,32.1437,32.173,2400.0
2008-04-02 12:20:00,65.88,65.94,65.83,65.92,11700.0,32.1583,32.1876,32.1339,32.1778,11700.0
2008-04-02 12:25:00,65.99,66.0,65.74,65.76,3500.0,32.212,32.2169,32.09,32.0997,3500.0
2008-04-02 12:30:00,65.75,65.88,65.75,65.88,4500.0,32.0949,32.1583,32.0949,32.1583,4500.0
2008-04-02 12:35:00,65.91,65.91,65.74,65.74,4200.0,32.173,32.173,32.09,32.09,4200.0
2008-04-02 12:40:00,65.77,65.84,65.74,65.81,5500.0,32.1046,32.1388,32.09,32.1242,5500.0
2008-04-02 12:45:00,65.87,65.9,65.79,65.88,3200.0,32.1534,32.1681,32.1144,32.1583,3200.0
2008-04-02 12:50:00,65.85,65.87,65.79,65.82,2600.0,32.1437,32.1534,32.1144,32.129,2600.0
2008-04-02 12:55:00,65.85,65.88,65.8,65.82,2400.0,32.1437,32.1583,32.1193,32.129,2400.0
2008-04-02 13:00:00,65.86,65.97,65.81,65.82,5500.0,32.1486,32.2023,32.1242,32.129,5500.0
2008-04-02 13:05:00,65.9,65.9,65.74,65.75,1200.0,32.1681,32.1681,32.09,32.0949,1200.0
2008-04-02 13:10:00,65.63,65.69,65.61,65.65,1100.0,32.0363,32.0656,32.0265,32.0461,1100.0
2008-04-02 13:15:00,65.62,65.72,65.62,65.65,6300.0,32.0314,32.0802,32.0314,32.0461,6300.0
2008-04-02 13:20:00,65.67,65.74,65.65,65.69,900.0,32.0558,32.09,32.0461,32.0656,900.0
2008-04-02 13:25:00,65.69,65.77,65.69,65.77,2300.0,32.0656,32.1046,32.0656,32.1046,2300.0
2008-04-02 13:30:00,65.81,65.81,65.69,65.69,2200.0,32.1242,32.1242,32.0656,32.0656,2200.0
2008-04-02 13:35:00,65.67,65.73,65.66,65.73,2500.0,32.0558,32.0851,32.0509,32.0851,2500.0
2008-04-02 13:40:00,65.75,65.82,65.75,65.78,2500.0,32.0949,32.129,32.0949,32.1095,2500.0
2008-04-02 13:45:00,65.73,65.87,65.73,65.87,2800.0,32.0851,32.1534,32.0851,32.1534,2800.0
2008-04-02 13:50:00,65.9,65.92,65.83,65.9,10300.0,32.1681,32.1778,32.1339,32.1681,10300.0
2008-04-02 13:55:00,65.87,65.91,65.8,65.9,3700.0,32.1534,32.173,32.1193,32.1681,3700.0
2008-04-02 14:00:00,65.89,65.92,65.89,65.89,500.0,32.1632,32.1778,32.1632,32.1632,500.0
2008-04-02 14:05:00,65.99,65.99,65.9,65.99,3000.0,32.212,32.212,32.1681,32.212,3000.0
2008-04-02 14:10:00,66.0,66.08,65.98,66.05,7900.0,32.2169,32.2559,32.2071,32.2413,7900.0
2008-04-02 14:15:00,66.01,66.04,66.01,66.03,6200.0,32.2218,32.2364,32.2218,32.2315,6200.0
2008-04-02 14:20:00,66.0,66.03,65.86,65.9,7300.0,32.2169,32.2315,32.1486,32.1681,7300.0
2008-04-02 14:25:00,65.87,65.92,65.78,65.83,10000.0,32.1534,32.1778,32.1095,32.1339,10000.0
2008-04-02 14:30:00,65.82,65.85,65.69,65.7,13000.0,32.129,32.1437,32.0656,32.0705,13000.0
2008-04-02 14:35:00,65.67,65.79,65.52,65.78,4900.0,32.0558,32.1144,31.9826,32.1095,4900.0
2008-04-02 14:40:00,65.71,65.78,65.66,65.69,4500.0,32.0753,32.1095,32.0509,32.0656,4500.0
2008-04-02 14:45:00,65.66,65.67,65.53,65.56,8000.0,32.0509,32.0558,31.9875,32.0021,8000.0
2008-04-02 14:50:00,65.59,65.59,65.45,65.5,10800.0,32.0168,32.0168,31.9484,31.9728,10800.0
2008-04-02 14:55:00,65.53,65.63,65.5,65.56,8700.0,31.9875,32.0363,31.9728,32.0021,8700.0
2008-04-02 15:00:00,65.52,65.52,65.28,65.32,14700.0,31.9826,31.9826,31.8654,31.885,14700.0
2008-04-02 15:05:00,65.31,65.43,65.29,65.43,8100.0,31.8801,31.9387,31.8703,31.9387,8100.0
2008-04-02 15:10:00,65.44,65.52,65.39,65.47,8100.0,31.9435,31.9826,31.9191,31.9582,8100.0
2008-04-02 15:15:00,65.45,65.63,65.35,65.63,10700.0,31.9484,32.0363,31.8996,32.0363,10700.0
2008-04-02 15:20:00,65.5,65.51,65.35,65.41,9000.0,31.9728,31.9777,31.8996,31.9289,9000.0
2008-04-02 15:25:00,65.38,65.61,65.36,65.58,9200.0,31.9143,32.0265,31.9045,32.0119,9200.0
2008-04-02 15:30:00,65.62,65.62,65.49,65.56,5500.0,32.0314,32.0314,31.9679,32.0021,5500.0
2008-04-02 15:35:00,65.54,65.58,65.44,65.47,5100.0,31.9924,32.0119,31.9435,31.9582,5100.0
2008-04-02 15:40:00,65.48,65.6,65.45,65.52,13200.0,31.9631,32.0216,31.9484,31.9826,13200.0
2008-04-02 15:45:00,65.55,65.61,65.47,65.61,11500.0,31.9972,32.0265,31.9582,32.0265,11500.0
2008-04-02 15:50:00,65.58,65.63,65.48,65.63,11800.0,32.0119,32.0363,31.9631,32.0363,11800.0
2008-04-02 15:55:00,65.66,65.73,65.55,65.55,23700.0,32.0509,32.0851,31.9972,31.9972,23700.0
2008-04-03 09:30:00,65.96,65.96,65.2,65.3,9800.0,32.1974,32.1974,31.8264,31.8752,9800.0
2008-04-03 09:35:00,65.36,65.41,65.28,65.28,1500.0,31.9045,31.9289,31.8654,31.8654,1500.0
2008-04-03 09:40:00,65.25,65.46,65.25,65.39,8400.0,31.8508,31.9533,31.8508,31.9191,8400.0
2008-04-03 09:45:00,65.3,65.58,65.25,65.52,1000.0,31.8752,32.0119,31.8508,31.9826,1000.0
2008-04-03 09:50:00,65.49,65.65,65.47,65.54,1700.0,31.9679,32.0461,31.9582,31.9924,1700.0
2008-04-03 09:55:00,65.55,65.62,65.42,65.62,10100.0,31.9972,32.0314,31.9338,32.0314,10100.0
2008-04-03 10:00:00,65.77,65.77,65.59,65.68,10300.0,32.1046,32.1046,32.0168,32.0607,10300.0
2008-04-03 10:05:00,65.69,66.08,65.69,65.96,10900.0,32.0656,32.2559,32.0656,32.1974,10900.0
2008-04-03 10:10:00,65.96,66.08,65.93,66.06,15000.0,32.1974,32.2559,32.1827,32.2462,15000.0
2008-04-03 10:15:00,66.06,66.06,65.93,66.0,6000.0,32.2462,32.2462,32.1827,32.2169,6000.0
2008-04-03 10:20:00,65.92,65.93,65.84,65.89,11900.0,32.1778,32.1827,32.1388,32.1632,11900.0
2008-04-03 10:25:00,65.88,65.94,65.87,65.94,2700.0,32.1583,32.1876,32.1534,32.1876,2700.0
2008-04-03 10:30:00,65.93,65.98,65.77,65.98,7400.0,32.1827,32.2071,32.1046,32.2071,7400.0
2008-04-03 10:35:00,65.97,65.98,65.83,65.89,6500.0,32.2023,32.2071,32.1339,32.1632,6500.0
2008-04-03 10:40:00,65.92,66.01,65.92,66.0,8700.0,32.1778,32.2218,32.1778,32.2169,8700.0
2008-04-03 10:45:00,65.94,66.0,65.89,65.95,13600.0,32.1876,32.2169,32.1632,32.1925,13600.0
2008-04-03 10:50:00,65.96,65.97,65.88,65.9,13400.0,32.1974,32.2023,32.1583,32.1681,13400.0
2008-04-03 10:55:00,65.99,66.0,65.9,65.97,1200.0,32.212,32.2169,32.1681,32.2023,1200.0
2008-04-03 11:00:00,65.9,66.04,65.9,65.96,4600.0,32.1681,32.2364,32.1681,32.1974,4600.0
2008-04-03 11:05:00,66.02,66.2,66.02,66.18,8200.0,32.2267,32.3145,32.2267,32.3048,8200.0
2008-04-03 11:10:00,66.11,66.32,66.08,66.26,3900.0,32.2706,32.3731,32.2559,32.3438,3900.0
2008-04-03 11:15:00,66.32,66.48,66.32,66.48,1200.0,32.3731,32.4512,32.3731,32.4512,1200.0
2008-04-03 11:20:00,66.41,66.42,66.38,66.38,900.0,32.417,32.4219,32.4024,32.4024,900.0
2008-04-03 11:25:00,66.39,66.41,66.37,66.37,3000.0,32.4073,32.417,32.3975,32.3975,3000.0
2008-04-03 11:30:00,66.48,66.52,66.43,66.5,2700.0,32.4512,32.4707,32.4268,32.461,2700.0
2008-04-03 11:35:00,66.44,66.58,66.4,66.56,3600.0,32.4317,32.5,32.4122,32.4903,3600.0
2008-04-03 11:40:00,66.57,66.57,66.51,66.51,1300.0,32.4951,32.4951,32.4658,32.4658,1300.0
2008-04-03 11:45:00,66.5,66.64,66.5,66.55,4500.0,32.461,32.5293,32.461,32.4854,4500.0
2008-04-03 11:50:00,66.61,66.76,66.57,66.74,9700.0,32.5147,32.5879,32.4951,32.5781,9700.0
2008-04-03 11:55:00,66.76,66.79,66.5,66.57,13600.0,32.5879,32.6025,32.461,32.4951,13600.0
2008-04-03 12:00:00,66.53,66.61,66.48,66.61,16600.0,32.4756,32.5147,32.4512,32.5147,16600.0
2008-04-03 12:05:00,66.58,66.62,66.5,66.5,2600.0,32.5,32.5195,32.461,32.461,2600.0
2008-04-03 12:10:00,66.49,66.57,66.42,66.57,6400.0,32.4561,32.4951,32.4219,32.4951,6400.0
2008-04-03 12:15:00,66.58,66.58,66.5,66.57,2800.0,32.5,32.5,32.461,32.4951,2800.0
2008-04-03 12:20:00,66.53,66.59,66.45,66.48,5500.0,32.4756,32.5049,32.4366,32.4512,5500.0
2008-04-03 12:25:00,66.48,66.57,66.48,66.57,11300.0,32.4512,32.4951,32.4512,32.4951,11300.0
2008-04-03 12:30:00,66.55,66.6,66.55,66.57,2100.0,32.4854,32.5098,32.4854,32.4951,2100.0
2008-04-03 12:35:00,66.56,66.66,66.55,66.66,10900.0,32.4903,32.5391,32.4854,32.5391,10900.0
2008-04-03 12:40:00,66.74,66.83,66.68,66.68,10900.0,32.5781,32.622,32.5488,32.5488,10900.0
2008-04-03 12:45:00,66.69,66.86,66.67,66.8,6400.0,32.5537,32.6367,32.5439,32.6074,6400.0
2008-04-03 12:50:00,66.81,66.88,66.75,66.77,10900.0,32.6123,32.6465,32.583,32.5928,10900.0
2008-04-03 12:55:00,66.75,66.79,66.7,66.71,8800.0,32.583,32.6025,32.5586,32.5635,8800.0
2008-04-03 13:00:00,66.75,66.78,66.71,66.78,1600.0,32.583,32.5976,32.5635,32.5976,1600.0
2008-04-03 13:05:00,66.85,66.87,66.83,66.87,900.0,32.6318,32.6416,32.622,32.6416,900.0
2008-04-03 13:10:00,66.83,66.97,66.83,66.96,2300.0,32.622,32.6904,32.622,32.6855,2300.0
2008-04-03 13:15:00,66.97,67.03,66.93,67.02,6600.0,32.6904,32.7197,32.6709,32.7148,6600.0
2008-04-03 13:20:00,66.98,66.99,66.93,66.99,4700.0,32.6953,32.7002,32.6709,32.7002,4700.0
2008-04-03 13:25:00,67.0,67.03,67.0,67.02,1800.0,32.705,32.7197,32.705,32.7148,1800.0
2008-04-03 13:30:00,67.0,67.0,66.85,66.91,3900.0,32.705,32.705,32.6318,32.6611,3900.0
2008-04-03 13:35:00,66.93,66.93,66.85,66.85,9700.0,32.6709,32.6709,32.6318,32.6318,9700.0
2008-04-03 13:40:00,66.83,66.87,66.78,66.8,2100.0,32.622,32.6416,32.5976,32.6074,2100.0
2008-04-03 13:45:00,66.83,66.85,66.78,66.85,7300.0,32.622,32.6318,32.5976,32.6318,7300.0
2008-04-03 13:50:00,66.84,66.84,66.75,66.75,11600.0,32.6269,32.6269,32.583,32.583,11600.0
2008-04-03 13:55:00,66.79,66.79,66.64,66.64,9800.0,32.6025,32.6025,32.5293,32.5293,9800.0
2008-04-03 14:00:00,66.67,66.81,66.63,66.77,7100.0,32.5439,32.6123,32.5244,32.5928,7100.0
2008-04-03 14:05:00,66.84,66.9,66.78,66.78,10800.0,32.6269,32.6562,32.5976,32.5976,10800.0
2008-04-03 14:10:00,66.82,66.82,66.73,66.77,7900.0,32.6172,32.6172,32.5732,32.5928,7900.0
2008-04-03 14:15:00,66.78,66.79,66.63,66.63,12300.0,32.5976,32.6025,32.5244,32.5244,12300.0
2008-04-03 14:20:00,66.66,66.78,66.66,66.78,4700.0,32.5391,32.5976,32.5391,32.5976,4700.0
2008-04-03 14:25:00,66.8,66.8,66.76,66.78,1700.0,32.6074,32.6074,32.5879,32.5976,1700.0
2008-04-03 14:30:00,66.8,66.86,66.77,66.81,6200.0,32.6074,32.6367,32.5928,32.6123,6200.0
2008-04-03 14:35:00,66.8,66.8,66.62,66.62,7400.0,32.6074,32.6074,32.5195,32.5195,7400.0
2008-04-03 14:40:00,66.66,66.75,66.64,66.75,6200.0,32.5391,32.583,32.5293,32.583,6200.0
2008-04-03 14:45:00,66.77,66.78,66.72,66.74,3600.0,32.5928,32.5976,32.5684,32.5781,3600.0
2008-04-03 14:50:00,66.73,66.81,66.73,66.81,3600.0,32.5732,32.6123,32.5732,32.6123,3600.0
2008-04-03 14:55:00,66.81,67.0,66.81,67.0,4300.0,32.6123,32.705,32.6123,32.705,4300.0
2008-04-03 15:00:00,66.97,66.97,66.9,66.96,2800.0,32.6904,32.6904,32.6562,32.6855,2800.0
2008-04-03 15:05:00,66.94,66.98,66.85,66.96,3700.0,32.6757,32.6953,32.6318,32.6855,3700.0
2008-04-03 15:10:00,66.92,66.98,66.86,66.97,6300.0,32.666,32.6953,32.6367,32.6904,6300.0
2008-04-03 15:15:00,66.95,66.95,66.82,66.89,8400.0,32.6806,32.6806,32.6172,32.6513,8400.0
2008-04-03 15:20:00,66.85,67.0,66.81,66.96,3800.0,32.6318,32.705,32.6123,32.6855,3800.0
2008-04-03 15:25:00,66.94,66.96,66.93,66.93,5100.0,32.6757,32.6855,32.6709,32.6709,5100.0
2008-04-03 15:30:00,66.9,66.91,66.82,66.82,6500.0,32.6562,32.6611,32.6172,32.6172,6500.0
2008-04-03 15:35:00,66.82,66.93,66.82,66.85,5500.0,32.6172,32.6709,32.6172,32.6318,5500.0
2008-04-03 15:40:00,66.84,66.92,66.8,66.81,6800.0,32.6269,32.666,32.6074,32.6123,6800.0
2008-04-03 15:45:00,66.78,66.82,66.72,66.79,8500.0,32.5976,32.6172,32.5684,32.6025,8500.0
2008-04-03 15:50:00,66.74,66.78,66.7,66.73,15300.0,32.5781,32.5976,32.5586,32.5732,15300.0
2008-04-03 15:55:00,66.85,67.11,66.83,67.11,4000.0,32.6318,32.7587,32.622,32.7587,4000.0
2008-04-04 09:30:00,67.68,67.68,66.82,66.87,12100.0,33.037,33.037,32.6172,32.6416,12100.0
2008-04-04 09:35:00,66.85,66.97,66.64,66.64,20200.0,32.6318,32.6904,32.5293,32.5293,20200.0
2008-04-04 09:40:00,66.63,66.77,66.5,66.77,23800.0,32.5244,32.5928,32.461,32.5928,23800.0
2008-04-04 09:45:00,66.75,66.8,66.71,66.75,20800.0,32.583,32.6074,32.5635,32.583,20800.0
2008-04-04 09:50:00,66.71,66.79,66.61,66.75,59100.0,32.5635,32.6025,32.5147,32.583,59100.0
2008-04-04 09:55:00,66.6,66.75,66.59,66.61,17100.0,32.5098,32.583,32.5049,32.5147,17100.0
2008-04-04 10:00:00,66.6,66.63,66.52,66.63,12000.0,32.5098,32.5244,32.4707,32.5244,12000.0
2008-04-04 10:05:00,66.58,66.58,66.28,66.3,33500.0,32.5,32.5,32.3536,32.3633,33500.0
2008-04-04 10:10:00,66.27,66.37,66.25,66.37,11500.0,32.3487,32.3975,32.3389,32.3975,11500.0
2008-04-04 10:15:00,66.35,66.35,66.22,66.33,15000.0,32.3877,32.3877,32.3243,32.378,15000.0
2008-04-04 10:20:00,66.33,66.45,66.31,66.39,9500.0,32.378,32.4366,32.3682,32.4073,9500.0
2008-04-04 10:25:00,66.44,66.45,66.31,66.44,20900.0,32.4317,32.4366,32.3682,32.4317,20900.0
2008-04-04 10:30:00,66.48,66.48,66.3,66.3,13400.0,32.4512,32.4512,32.3633,32.3633,13400.0
2008-04-04 10:35:00,66.35,66.36,66.28,66.34,15700.0,32.3877,32.3926,32.3536,32.3829,15700.0
2008-04-04 10:40:00,66.38,66.49,66.36,66.49,4200.0,32.4024,32.4561,32.3926,32.4561,4200.0
2008-04-04 10:45:00,66.53,66.53,66.37,66.37,11700.0,32.4756,32.4756,32.3975,32.3975,11700.0
2008-04-04 10:50:00,66.38,66.46,66.38,66.46,6200.0,32.4024,32.4414,32.4024,32.4414,6200.0
2008-04-04 10:55:00,66.44,66.46,66.35,66.37,16300.0,32.4317,32.4414,32.3877,32.3975,16300.0
2008-04-04 11:00:00,66.39,66.56,66.34,66.56,10100.0,32.4073,32.4903,32.3829,32.4903,10100.0
2008-04-04 11:05:00,66.58,66.66,66.51,66.6,3200.0,32.5,32.5391,32.4658,32.5098,3200.0
2008-04-04 11:10:00,66.6,66.66,66.52,66.52,4500.0,32.5098,32.5391,32.4707,32.4707,4500.0
2008-04-04 11:15:00,66.63,66.63,66.6,66.63,4700.0,32.5244,32.5244,32.5098,32.5244,4700.0
2008-04-04 11:20:00,66.55,66.55,66.5,66.54,20500.0,32.4854,32.4854,32.461,32.4805,20500.0
2008-04-04 11:25:00,66.55,66.66,66.5,66.66,17100.0,32.4854,32.5391,32.461,32.5391,17100.0
2008-04-04 11:30:00,66.67,66.68,66.61,66.68,3700.0,32.5439,32.5488,32.5147,32.5488,3700.0
2008-04-04 11:35:00,66.67,66.68,66.61,66.61,6700.0,32.5439,32.5488,32.5147,32.5147,6700.0
2008-04-04 11:40:00,66.61,66.61,66.53,66.57,13000.0,32.5147,32.5147,32.4756,32.4951,13000.0
2008-04-04 11:45:00,66.56,66.57,66.51,66.51,27700.0,32.4903,32.4951,32.4658,32.4658,27700.0
2008-04-04 11:50:00,66.53,66.56,66.5,66.53,34300.0,32.4756,32.4903,32.461,32.4756,34300.0
2008-04-04 11:55:00,66.53,66.53,66.4,66.48,12200.0,32.4756,32.4756,32.4122,32.4512,12200.0
2008-04-04 12:00:00,66.5,66.53,66.45,66.53,6000.0,32.461,32.4756,32.4366,32.4756,6000.0
2008-04-04 12:05:00,66.54,66.61,66.48,66.59,13800.0,32.4805,32.5147,32.4512,32.5049,13800.0
2008-04-04 12:10:00,66.63,66.72,66.58,66.67,10600.0,32.5244,32.5684,32.5,32.5439,10600.0
2008-04-04 12:15:00,66.75,66.75,66.68,66.68,900.0,32.583,32.583,32.5488,32.5488,900.0
2008-04-04 12:20:00,66.64,66.64,66.57,66.61,4000.0,32.5293,32.5293,32.4951,32.5147,4000.0
2008-04-04 12:25:00,66.62,66.7,66.57,66.69,13000.0,32.5195,32.5586,32.4951,32.5537,13000.0
2008-04-04 12:30:00,66.67,66.73,66.61,66.73,17400.0,32.5439,32.5732,32.5147,32.5732,17400.0
2008-04-04 12:35:00,66.76,66.83,66.75,66.76,7000.0,32.5879,32.622,32.583,32.5879,7000.0
2008-04-04 12:40:00,66.71,66.84,66.71,66.74,5500.0,32.5635,32.6269,32.5635,32.5781,5500.0
2008-04-04 12:45:00,66.8,66.8,66.68,66.69,6400.0,32.6074,32.6074,32.5488,32.5537,6400.0
2008-04-04 12:50:00,66.73,66.8,66.7,66.8,6500.0,32.5732,32.6074,32.5586,32.6074,6500.0
2008-04-04 12:55:00,66.8,66.89,66.74,66.82,21300.0,32.6074,32.6513,32.5781,32.6172,21300.0
2008-04-04 13:00:00,66.82,66.84,66.78,66.83,18100.0,32.6172,32.6269,32.5976,32.622,18100.0
2008-04-04 13:05:00,66.83,66.83,66.74,66.81,20900.0,32.622,32.622,32.5781,32.6123,20900.0
2008-04-04 13:10:00,66.79,66.85,66.74,66.85,8200.0,32.6025,32.6318,32.5781,32.6318,8200.0
2008-04-04 13:15:00,66.85,66.85,66.72,66.77,15700.0,32.6318,32.6318,32.5684,32.5928,15700.0
2008-04-04 13:20:00,66.77,66.81,66.74,66.81,14700.0,32.5928,32.6123,32.5781,32.6123,14700.0
2008-04-04 13:25:00,66.82,66.97,66.75,66.97,9000.0,32.6172,32.6904,32.583,32.6904,9000.0
2008-04-04 13:30:00,66.97,66.97,66.87,66.91,2700.0,32.6904,32.6904,32.6416,32.6611,2700.0
2008-04-04 13:35:00,66.92,66.93,66.83,66.84,10100.0,32.666,32.6709,32.622,32.6269,10100.0
2008-04-04 13:40:00,66.82,66.85,66.79,66.85,6300.0,32.6172,32.6318,32.6025,32.6318,6300.0
2008-04-04 13:45:00,66.81,66.91,66.8,66.81,11700.0,32.6123,32.6611,32.6074,32.6123,11700.0
2008-04-04 13:50:00,66.81,66.83,66.75,66.78,33300.0,32.6123,32.622,32.583,32.5976,33300.0
2008-04-04 13:55:00,66.75,66.79,66.72,66.74,25600.0,32.583,32.6025,32.5684,32.5781,25600.0
2008-04-04 14:00:00,66.77,66.81,66.73,66.81,17500.0,32.5928,32.6123,32.5732,32.6123,17500.0
2008-04-04 14:05:00,66.77,66.77,66.58,66.64,22400.0,32.5928,32.5928,32.5,32.5293,22400.0
2008-04-04 14:10:00,66.61,66.63,66.5,66.53,16600.0,32.5147,32.5244,32.461,32.4756,16600.0
2008-04-04 14:15:00,66.52,66.61,66.5,66.5,30900.0,32.4707,32.5147,32.461,32.461,30900.0
2008-04-04 14:20:00,66.51,66.54,66.45,66.46,11400.0,32.4658,32.4805,32.4366,32.4414,11400.0
2008-04-04 14:25:00,66.46,66.46,66.32,66.46,18300.0,32.4414,32.4414,32.3731,32.4414,18300.0
2008-04-04 14:30:00,66.41,66.44,66.33,66.44,13400.0,32.417,32.4317,32.378,32.4317,13400.0
2008-04-04 14:35:00,66.45,66.5,66.37,66.39,12800.0,32.4366,32.461,32.3975,32.4073,12800.0
2008-04-04 14:40:00,66.42,66.48,66.4,66.44,6900.0,32.4219,32.4512,32.4122,32.4317,6900.0
2008-04-04 14:45:00,66.4,66.46,66.4,66.45,10300.0,32.4122,32.4414,32.4122,32.4366,10300.0
2008-04-04 14:50:00,66.48,66.52,66.44,66.47,19800.0,32.4512,32.4707,32.4317,32.4463,19800.0
2008-04-04 14:55:00,66.47,66.51,66.35,66.37,9900.0,32.4463,32.4658,32.3877,32.3975,9900.0
2008-04-04 15:00:00,66.39,66.51,66.31,66.35,15100.0,32.4073,32.4658,32.3682,32.3877,15100.0
2008-04-04 15:05:00,66.32,66.41,66.3,66.35,13400.0,32.3731,32.417,32.3633,32.3877,13400.0
2008-04-04 15:10:00,66.34,66.34,66.11,66.15,21500.0,32.3829,32.3829,32.2706,32.2901,21500.0
2008-04-04 15:15:00,66.14,66.3,66.14,66.28,5100.0,32.2852,32.3633,32.2852,32.3536,5100.0
2008-04-04 15:20:00,66.27,66.31,66.2,66.2,11000.0,32.3487,32.3682,32.3145,32.3145,11000.0
2008-04-04 15:25:00,66.17,66.23,66.1,66.2,13400.0,32.2999,32.3292,32.2657,32.3145,13400.0
2008-04-04 15:30:00,66.2,66.24,66.12,66.12,15500.0,32.3145,32.334,32.2755,32.2755,15500.0
2008-04-04 15:35:00,66.14,66.14,65.92,65.94,11000.0,32.2852,32.2852,32.1778,32.1876,11000.0
2008-04-04 15:40:00,65.98,66.18,65.93,66.15,16200.0,32.2071,32.3048,32.1827,32.2901,16200.0
2008-04-04 15:45:00,66.13,66.13,65.98,66.07,11400.0,32.2804,32.2804,32.2071,32.2511,11400.0
2008-04-04 15:50:00,66.12,66.19,66.07,66.12,10400.0,32.2755,32.3096,32.2511,32.2755,10400.0
2008-04-04 15:55:00,66.14,66.15,66.06,66.15,5500.0,32.2852,32.2901,32.2462,32.2901,5500.0
2008-04-07 09:30:00,67.19,67.19,66.42,66.57,30100.0,32.7978,32.7978,32.4219,32.4951,30100.0
2008-04-07 09:35:00,66.5,66.5,66.26,66.36,24400.0,32.461,32.461,32.3438,32.3926,24400.0
2008-04-07 09:40:00,66.44,66.46,66.2,66.26,12400.0,32.4317,32.4414,32.3145,32.3438,12400.0
2008-04-07 09:45:00,66.29,66.38,66.21,66.37,6200.0,32.3585,32.4024,32.3194,32.3975,6200.0
2008-04-07 09:50:00,66.37,66.37,66.25,66.35,4100.0,32.3975,32.3975,32.3389,32.3877,4100.0
2008-04-07 09:55:00,66.37,66.37,66.23,66.35,5500.0,32.3975,32.3975,32.3292,32.3877,5500.0
2008-04-07 10:00:00,66.32,66.42,66.29,66.36,2100.0,32.3731,32.4219,32.3585,32.3926,2100.0
2008-04-07 10:05:00,66.32,66.32,66.21,66.22,9800.0,32.3731,32.3731,32.3194,32.3243,9800.0
2008-04-07 10:10:00,66.2,66.35,66.2,66.35,5600.0,32.3145,32.3877,32.3145,32.3877,5600.0
2008-04-07 10:15:00,66.37,66.37,66.19,66.25,6800.0,32.3975,32.3975,32.3096,32.3389,6800.0
2008-04-07 10:20:00,66.23,66.28,66.21,66.25,4600.0,32.3292,32.3536,32.3194,32.3389,4600.0
2008-04-07 10:25:00,66.22,66.22,65.97,66.01,8900.0,32.3243,32.3243,32.2023,32.2218,8900.0
2008-04-07 10:30:00,66.0,66.09,65.98,66.08,3700.0,32.2169,32.2608,32.2071,32.2559,3700.0
2008-04-07 10:35:00,66.09,66.09,66.03,66.03,2200.0,32.2608,32.2608,32.2315,32.2315,2200.0
2008-04-07 10:40:00,66.07,66.15,66.07,66.15,2200.0,32.2511,32.2901,32.2511,32.2901,2200.0
2008-04-07 10:45:00,66.11,66.18,66.07,66.07,9600.0,32.2706,32.3048,32.2511,32.2511,9600.0
2008-04-07 10:50:00,66.12,66.18,66.07,66.11,5400.0,32.2755,32.3048,32.2511,32.2706,5400.0
2008-04-07 10:55:00,66.1,66.19,66.06,66.06,3800.0,32.2657,32.3096,32.2462,32.2462,3800.0
2008-04-07 11:00:00,66.13,66.14,65.93,65.93,5500.0,32.2804,32.2852,32.1827,32.1827,5500.0
2008-04-07 11:05:00,65.9,65.98,65.84,65.95,8000.0,32.1681,32.2071,32.1388,32.1925,8000.0
2008-04-07 11:10:00,65.98,66.02,65.98,66.02,1300.0,32.2071,32.2267,32.2071,32.2267,1300.0
2008-04-07 11:15:00,66.0,66.0,65.9,65.9,7400.0,32.2169,32.2169,32.1681,32.1681,7400.0
2008-04-07 11:20:00,65.9,65.95,65.89,65.89,3200.0,32.1681,32.1925,32.1632,32.1632,3200.0
2008-04-07 11:25:00,65.94,65.94,65.85,65.85,1700.0,32.1876,32.1876,32.1437,32.1437,1700.0
2008-04-07 11:30:00,65.87,65.91,65.75,65.75,16600.0,32.1534,32.173,32.0949,32.0949,16600.0
2008-04-07 11:35:00,65.66,65.68,65.63,65.63,5900.0,32.0509,32.0607,32.0363,32.0363,5900.0
2008-04-07 11:40:00,65.72,65.74,65.66,65.66,5300.0,32.0802,32.09,32.0509,32.0509,5300.0
2008-04-07 11:45:00,65.67,65.72,65.63,65.63,3500.0,32.0558,32.0802,32.0363,32.0363,3500.0
2008-04-07 11:50:00,65.64,65.64,65.59,65.63,3700.0,32.0412,32.0412,32.0168,32.0363,3700.0
2008-04-07 11:55:00,65.6,65.64,65.58,65.64,2500.0,32.0216,32.0412,32.0119,32.0412,2500.0
2008-04-07 12:00:00,65.68,65.69,65.42,65.42,9500.0,32.0607,32.0656,31.9338,31.9338,9500.0
2008-04-07 12:05:00,65.45,65.52,65.45,65.48,4200.0,31.9484,31.9826,31.9484,31.9631,4200.0
2008-04-07 12:10:00,65.49,65.54,65.47,65.54,3100.0,31.9679,31.9924,31.9582,31.9924,3100.0
2008-04-07 12:15:00,65.6,65.6,65.57,65.6,1600.0,32.0216,32.0216,32.007,32.0216,1600.0
2008-04-07 12:20:00,65.68,65.73,65.67,65.71,1300.0,32.0607,32.0851,32.0558,32.0753,1300.0
2008-04-07 12:25:00,65.78,65.83,65.77,65.8,1300.0,32.1095,32.1339,32.1046,32.1193,1300.0
2008-04-07 12:30:00,65.86,65.96,65.86,65.96,4100.0,32.1486,32.1974,32.1486,32.1974,4100.0
2008-04-07 12:35:00,66.04,66.18,66.02,66.16,4800.0,32.2364,32.3048,32.2267,32.295,4800.0
2008-04-07 12:40:00,66.19,66.3,66.18,66.29,9200.0,32.3096,32.3633,32.3048,32.3585,9200.0
2008-04-07 12:45:00,66.25,66.29,66.16,66.18,8500.0,32.3389,32.3585,32.295,32.3048,8500.0
2008-04-07 12:50:00,66.19,66.21,66.13,66.21,2900.0,32.3096,32.3194,32.2804,32.3194,2900.0
2008-04-07 12:55:00,66.24,66.25,66.2,66.22,2700.0,32.334,32.3389,32.3145,32.3243,2700.0
2008-04-07 13:00:00,66.24,66.3,66.22,66.22,6200.0,32.334,32.3633,32.3243,32.3243,6200.0
2008-04-07 13:05:00,66.26,66.3,66.21,66.29,2600.0,32.3438,32.3633,32.3194,32.3585,2600.0
2008-04-07 13:10:00,66.27,66.29,66.25,66.29,6200.0,32.3487,32.3585,32.3389,32.3585,6200.0
2008-04-07 13:15:00,66.23,66.24,66.21,66.21,5900.0,32.3292,32.334,32.3194,32.3194,5900.0
2008-04-07 13:20:00,66.24,66.38,66.24,66.33,5400.0,32.334,32.4024,32.334,32.378,5400.0
2008-04-07 13:25:00,66.39,66.41,66.33,66.37,7800.0,32.4073,32.417,32.378,32.3975,7800.0
2008-04-07 13:30:00,66.39,66.42,66.33,66.33,11100.0,32.4073,32.4219,32.378,32.378,11100.0
2008-04-07 13:35:00,66.33,66.41,66.29,66.37,6700.0,32.378,32.417,32.3585,32.3975,6700.0
2008-04-07 13:40:00,66.3,66.3,66.2,66.2,2400.0,32.3633,32.3633,32.3145,32.3145,2400.0
2008-04-07 13:45:00,66.25,66.32,66.2,66.32,3700.0,32.3389,32.3731,32.3145,32.3731,3700.0
2008-04-07 13:50:00,66.32,66.32,66.22,66.22,12500.0,32.3731,32.3731,32.3243,32.3243,12500.0
2008-04-07 13:55:00,66.25,66.3,66.25,66.28,10000.0,32.3389,32.3633,32.3389,32.3536,10000.0
2008-04-07 14:00:00,66.29,66.29,66.1,66.11,4400.0,32.3585,32.3585,32.2657,32.2706,4400.0
2008-04-07 14:05:00,66.14,66.19,66.14,66.19,10300.0,32.2852,32.3096,32.2852,32.3096,10300.0
2008-04-07 14:10:00,66.19,66.2,66.11,66.13,8600.0,32.3096,32.3145,32.2706,32.2804,8600.0
2008-04-07 14:15:00,66.18,66.2,66.13,66.14,4100.0,32.3048,32.3145,32.2804,32.2852,4100.0
2008-04-07 14:20:00,66.18,66.22,66.05,66.15,12400.0,32.3048,32.3243,32.2413,32.2901,12400.0
2008-04-07 14:25:00,66.14,66.2,66.06,66.07,8700.0,32.2852,32.3145,32.2462,32.2511,8700.0
2008-04-07 14:30:00,66.06,66.09,65.94,66.0,7400.0,32.2462,32.2608,32.1876,32.2169,7400.0
2008-04-07 14:35:00,66.06,66.06,65.92,66.04,9600.0,32.2462,32.2462,32.1778,32.2364,9600.0
2008-04-07 14:40:00,66.08,66.08,65.9,65.91,11400.0,32.2559,32.2559,32.1681,32.173,11400.0
2008-04-07 14:45:00,65.92,65.95,65.87,65.87,9400.0,32.1778,32.1925,32.1534,32.1534,9400.0
2008-04-07 14:50:00,65.86,65.98,65.86,65.97,12900.0,32.1486,32.2071,32.1486,32.2023,12900.0
2008-04-07 14:55:00,65.99,66.04,65.92,65.92,49300.0,32.212,32.2364,32.1778,32.1778,49300.0
2008-04-07 15:00:00,65.91,65.91,65.78,65.84,9500.0,32.173,32.173,32.1095,32.1388,9500.0
2008-04-07 15:05:00,65.89,65.89,65.67,65.67,14900.0,32.1632,32.1632,32.0558,32.0558,14900.0
2008-04-07 15:10:00,65.6,65.67,65.54,65.65,4900.0,32.0216,32.0558,31.9924,32.0461,4900.0
2008-04-07 15:15:00,65.67,65.67,65.58,65.62,11100.0,32.0558,32.0558,32.0119,32.0314,11100.0
2008-04-07 15:20:00,65.65,65.7,65.52,65.67,16100.0,32.0461,32.0705,31.9826,32.0558,16100.0
2008-04-07 15:25:00,65.68,65.75,65.65,65.69,6500.0,32.0607,32.0949,32.0461,32.0656,6500.0
2008-04-07 15:30:00,65.74,65.74,65.56,65.56,26600.0,32.09,32.09,32.0021,32.0021,26600.0
2008-04-07 15:35:00,65.6,65.73,65.55,65.67,13400.0,32.0216,32.0851,31.9972,32.0558,13400.0
2008-04-07 15:40:00,65.77,65.77,65.63,65.65,18600.0,32.1046,32.1046,32.0363,32.0461,18600.0
2008-04-07 15:45:00,65.65,65.88,65.65,65.85,13800.0,32.0461,32.1583,32.0461,32.1437,13800.0
2008-04-07 15:50:00,65.84,65.99,65.83,65.96,21300.0,32.1388,32.212,32.1339,32.1974,21300.0
2008-04-07 15:55:00,65.99,66.1,65.94,65.94,13400.0,32.212,32.2657,32.1876,32.1876,13400.0
2008-04-08 09:30:00,65.04,65.96,65.04,65.88,4900.0,31.7483,32.1974,31.7483,32.1583,4900.0
2008-04-08 09:35:00,65.53,65.6,65.4,65.42,2100.0,31.9875,32.0216,31.924,31.9338,2100.0
2008-04-08 09:40:00,65.4,65.45,65.32,65.39,8300.0,31.924,31.9484,31.885,31.9191,8300.0
2008-04-08 09:45:00,65.39,65.44,65.37,65.37,2500.0,31.9191,31.9435,31.9094,31.9094,2500.0
2008-04-08 09:50:00,65.45,65.45,65.38,65.42,2800.0,31.9484,31.9484,31.9143,31.9338,2800.0
2008-04-08 09:55:00,65.47,65.47,65.39,65.45,5000.0,31.9582,31.9582,31.9191,31.9484,5000.0
2008-04-08 10:00:00,65.38,65.55,65.37,65.54,10700.0,31.9143,31.9972,31.9094,31.9924,10700.0
2008-04-08 10:05:00,65.49,65.52,65.41,65.47,19800.0,31.9679,31.9826,31.9289,31.9582,19800.0
2008-04-08 10:10:00,65.51,65.6,65.35,65.42,14100.0,31.9777,32.0216,31.8996,31.9338,14100.0
2008-04-08 10:15:00,65.42,65.54,65.42,65.46,5400.0,31.9338,31.9924,31.9338,31.9533,5400.0
2008-04-08 10:20:00,65.41,65.62,65.41,65.49,8600.0,31.9289,32.0314,31.9289,31.9679,8600.0
2008-04-08 10:25:00,65.56,65.7,65.56,65.7,5400.0,32.0021,32.0705,32.0021,32.0705,5400.0
2008-04-08 10:30:00,65.71,65.75,65.65,65.66,3800.0,32.0753,32.0949,32.0461,32.0509,3800.0
2008-04-08 10:35:00,65.66,65.76,65.61,65.66,5200.0,32.0509,32.0997,32.0265,32.0509,5200.0
2008-04-08 10:40:00,65.73,65.79,65.67,65.74,6000.0,32.0851,32.1144,32.0558,32.09,6000.0
2008-04-08 10:45:00,65.81,65.85,65.71,65.78,4400.0,32.1242,32.1437,32.0753,32.1095,4400.0
2008-04-08 10:50:00,65.74,65.78,65.73,65.73,800.0,32.09,32.1095,32.0851,32.0851,800.0
2008-04-08 10:55:00,65.75,65.83,65.72,65.78,3600.0,32.0949,32.1339,32.0802,32.1095,3600.0
2008-04-08 11:00:00,65.77,65.81,65.72,65.75,2200.0,32.1046,32.1242,32.0802,32.0949,2200.0
2008-04-08 11:05:00,65.8,65.86,65.74,65.86,4200.0,32.1193,32.1486,32.09,32.1486,4200.0
2008-04-08 11:10:00,65.91,65.91,65.83,65.86,5900.0,32.173,32.173,32.1339,32.1486,5900.0
2008-04-08 11:15:00,65.89,65.89,65.79,65.84,2600.0,32.1632,32.1632,32.1144,32.1388,2600.0
2008-04-08 11:20:00,65.82,65.87,65.77,65.79,4100.0,32.129,32.1534,32.1046,32.1144,4100.0
2008-04-08 11:25:00,65.79,65.82,65.74,65.77,4600.0,32.1144,32.129,32.09,32.1046,4600.0
2008-04-08 11:30:00,65.77,65.89,65.76,65.86,6400.0,32.1046,32.1632,32.0997,32.1486,6400.0
2008-04-08 11:35:00,65.85,65.85,65.75,65.75,5700.0,32.1437,32.1437,32.0949,32.0949,5700.0
2008-04-08 11:40:00,65.79,65.79,65.74,65.79,2300.0,32.1144,32.1144,32.09,32.1144,2300.0
2008-04-08 11:45:00,65.79,65.82,65.74,65.76,6400.0,32.1144,32.129,32.09,32.0997,6400.0
2008-04-08 11:50:00,65.71,65.72,65.6,65.64,12000.0,32.0753,32.0802,32.0216,32.0412,12000.0
2008-04-08 11:55:00,65.63,65.64,65.58,65.63,3900.0,32.0363,32.0412,32.0119,32.0363,3900.0
2008-04-08 12:00:00,65.65,65.67,65.58,65.64,4300.0,32.0461,32.0558,32.0119,32.0412,4300.0
2008-04-08 12:05:00,65.65,65.67,65.6,65.67,5900.0,32.0461,32.0558,32.0216,32.0558,5900.0
2008-04-08 12:10:00,65.61,65.7,65.61,65.68,4700.0,32.0265,32.0705,32.0265,32.0607,4700.0
2008-04-08 12:15:00,65.63,65.71,65.6,65.71,7300.0,32.0363,32.0753,32.0216,32.0753,7300.0
2008-04-08 12:20:00,65.73,65.8,65.73,65.74,6600.0,32.0851,32.1193,32.0851,32.09,6600.0
2008-04-08 12:25:00,65.73,65.75,65.61,65.61,7500.0,32.0851,32.0949,32.0265,32.0265,7500.0
2008-04-08 12:30:00,65.65,65.66,65.61,65.61,2700.0,32.0461,32.0509,32.0265,32.0265,2700.0
2008-04-08 12:35:00,65.64,65.68,65.61,65.67,4600.0,32.0412,32.0607,32.0265,32.0558,4600.0
2008-04-08 12:40:00,65.68,65.7,65.62,65.65,5200.0,32.0607,32.0705,32.0314,32.0461,5200.0
2008-04-08 12:45:00,65.67,65.69,65.6,65.69,5000.0,32.0558,32.0656,32.0216,32.0656,5000.0
2008-04-08 12:50:00,65.68,65.7,65.63,65.68,4600.0,32.0607,32.0705,32.0363,32.0607,4600.0
2008-04-08 12:55:00,65.67,65.67,65.56,65.57,2900.0,32.0558,32.0558,32.0021,32.007,2900.0
2008-04-08 13:00:00,65.57,65.64,65.54,65.58,8600.0,32.007,32.0412,31.9924,32.0119,8600.0
2008-04-08 13:05:00,65.54,65.58,65.5,65.54,6000.0,31.9924,32.0119,31.9728,31.9924,6000.0
2008-04-08 13:10:00,65.55,65.68,65.55,65.61,4400.0,31.9972,32.0607,31.9972,32.0265,4400.0
2008-04-08 13:15:00,65.59,65.63,65.59,65.59,3300.0,32.0168,32.0363,32.0168,32.0168,3300.0
2008-04-08 13:20:00,65.57,65.6,65.55,65.6,4200.0,32.007,32.0216,31.9972,32.0216,4200.0
2008-04-08 13:25:00,65.56,65.56,65.38,65.4,3900.0,32.0021,32.0021,31.9143,31.924,3900.0
2008-04-08 13:30:00,65.37,65.4,65.37,65.39,2600.0,31.9094,31.924,31.9094,31.9191,2600.0
2008-04-08 13:35:00,65.41,65.48,65.41,65.48,7600.0,31.9289,31.9631,31.9289,31.9631,7600.0
2008-04-08 13:40:00,65.5,65.5,65.36,65.39,4800.0,31.9728,31.9728,31.9045,31.9191,4800.0
2008-04-08 13:45:00,65.4,65.4,65.3,65.31,5900.0,31.924,31.924,31.8752,31.8801,5900.0
2008-04-08 13:50:00,65.35,65.4,65.33,65.39,2900.0,31.8996,31.924,31.8898,31.9191,2900.0
2008-04-08 13:55:00,65.4,65.42,65.35,65.4,11600.0,31.924,31.9338,31.8996,31.924,11600.0
2008-04-08 14:00:00,65.3,65.45,65.29,65.41,11200.0,31.8752,31.9484,31.8703,31.9289,11200.0
2008-04-08 14:05:00,65.44,65.44,65.19,65.19,9300.0,31.9435,31.9435,31.8215,31.8215,9300.0
2008-04-08 14:10:00,65.19,65.29,65.14,65.26,1900.0,31.8215,31.8703,31.7971,31.8557,1900.0
2008-04-08 14:15:00,65.23,65.24,65.17,65.17,2300.0,31.841,31.8459,31.8117,31.8117,2300.0
2008-04-08 14:20:00,65.17,65.21,65.12,65.12,3800.0,31.8117,31.8313,31.7873,31.7873,3800.0
2008-04-08 14:25:00,65.1,65.28,65.09,65.23,5300.0,31.7776,31.8654,31.7727,31.841,5300.0
2008-04-08 14:30:00,65.21,65.26,65.19,65.26,1100.0,31.8313,31.8557,31.8215,31.8557,1100.0
2008-04-08 14:35:00,65.2,65.26,65.17,65.25,8500.0,31.8264,31.8557,31.8117,31.8508,8500.0
2008-04-08 14:40:00,65.27,65.28,65.22,65.22,2800.0,31.8606,31.8654,31.8362,31.8362,2800.0
2008-04-08 14:45:00,65.24,65.27,65.22,65.25,6100.0,31.8459,31.8606,31.8362,31.8508,6100.0
2008-04-08 14:50:00,65.29,65.36,65.29,65.31,2200.0,31.8703,31.9045,31.8703,31.8801,2200.0
2008-04-08 14:55:00,65.33,65.37,65.29,65.37,1600.0,31.8898,31.9094,31.8703,31.9094,1600.0
2008-04-08 15:00:00,65.33,65.34,65.28,65.28,2400.0,31.8898,31.8947,31.8654,31.8654,2400.0
2008-04-08 15:05:00,65.21,65.26,65.18,65.25,4800.0,31.8313,31.8557,31.8166,31.8508,4800.0
2008-04-08 15:10:00,65.22,65.25,65.17,65.17,7900.0,31.8362,31.8508,31.8117,31.8117,7900.0
2008-04-08 15:15:00,65.18,65.19,65.15,65.18,3100.0,31.8166,31.8215,31.802,31.8166,3100.0
2008-04-08 15:20:00,65.17,65.18,65.0,65.0,11500.0,31.8117,31.8166,31.7288,31.7288,11500.0
2008-04-08 15:25:00,65.0,65.21,65.0,65.21,12600.0,31.7288,31.8313,31.7288,31.8313,12600.0
2008-04-08 15:30:00,65.22,65.36,65.21,65.27,12900.0,31.8362,31.9045,31.8313,31.8606,12900.0
2008-04-08 15:35:00,65.25,65.32,65.25,65.26,4600.0,31.8508,31.885,31.8508,31.8557,4600.0
2008-04-08 15:40:00,65.26,65.42,65.24,65.42,2700.0,31.8557,31.9338,31.8459,31.9338,2700.0
2008-04-08 15:45:00,65.47,65.51,65.36,65.36,2000.0,31.9582,31.9777,31.9045,31.9045,2000.0
2008-04-08 15:50:00,65.35,65.36,65.15,65.15,4000.0,31.8996,31.9045,31.802,31.802,4000.0
2008-04-08 15:55:00,65.14,65.18,65.11,65.14,7500.0,31.7971,31.8166,31.7825,31.7971,7500.0
2008-04-09 09:30:00,65.25,65.43,65.22,65.3,31100.0,31.8508,31.9387,31.8362,31.8752,31100.0
2008-04-09 09:35:00,65.18,65.27,65.14,65.15,4200.0,31.8166,31.8606,31.7971,31.802,4200.0
2008-04-09 09:40:00,65.1,65.1,64.9,64.9,9500.0,31.7776,31.7776,31.6799,31.6799,9500.0
2008-04-09 09:45:00,64.9,64.9,64.76,64.78,6800.0,31.6799,31.6799,31.6116,31.6214,6800.0
2008-04-09 09:50:00,64.8,64.87,64.72,64.72,9600.0,31.6311,31.6653,31.5921,31.5921,9600.0
2008-04-09 09:55:00,64.7,64.76,64.65,64.71,3900.0,31.5823,31.6116,31.5579,31.5872,3900.0
2008-04-09 10:00:00,64.76,64.82,64.45,64.47,7400.0,31.6116,31.6409,31.4603,31.4701,7400.0
2008-04-09 10:05:00,64.61,64.66,64.49,64.62,7500.0,31.5384,31.5628,31.4798,31.5433,7500.0
2008-04-09 10:10:00,64.64,64.69,64.63,64.63,2900.0,31.553,31.5774,31.5482,31.5482,2900.0
2008-04-09 10:15:00,64.64,64.71,64.63,64.63,4200.0,31.553,31.5872,31.5482,31.5482,4200.0
2008-04-09 10:20:00,64.65,64.75,64.62,64.71,15300.0,31.5579,31.6067,31.5433,31.5872,15300.0
2008-04-09 10:25:00,64.75,64.75,64.68,64.68,17100.0,31.6067,31.6067,31.5726,31.5726,17100.0
2008-04-09 10:30:00,64.65,64.65,64.33,64.54,4900.0,31.5579,31.5579,31.4017,31.5042,4900.0
2008-04-09 10:35:00,64.6,64.67,64.56,64.62,3100.0,31.5335,31.5677,31.514,31.5433,3100.0
2008-04-09 10:40:00,64.59,64.6,64.51,64.56,4600.0,31.5286,31.5335,31.4896,31.514,4600.0
2008-04-09 10:45:00,64.54,64.63,64.53,64.6,5400.0,31.5042,31.5482,31.4993,31.5335,5400.0
2008-04-09 10:50:00,64.59,64.59,64.48,64.54,9200.0,31.5286,31.5286,31.4749,31.5042,9200.0
2008-04-09 10:55:00,64.55,64.58,64.5,64.56,4200.0,31.5091,31.5237,31.4847,31.514,4200.0
2008-04-09 11:00:00,64.56,64.61,64.5,64.5,1200.0,31.514,31.5384,31.4847,31.4847,1200.0
2008-04-09 11:05:00,64.5,64.53,64.48,64.53,1000.0,31.4847,31.4993,31.4749,31.4993,1000.0
2008-04-09 11:10:00,64.53,64.55,64.5,64.5,1500.0,31.4993,31.5091,31.4847,31.4847,1500.0
2008-04-09 11:15:00,64.5,64.52,64.3,64.31,3100.0,31.4847,31.4945,31.3871,31.3919,3100.0
2008-04-09 11:20:00,64.31,64.34,64.25,64.25,8100.0,31.3919,31.4066,31.3627,31.3627,8100.0
2008-04-09 11:25:00,64.2,64.26,64.09,64.11,5500.0,31.3383,31.3675,31.2846,31.2943,5500.0
2008-04-09 11:30:00,64.1,64.22,64.09,64.22,6800.0,31.2894,31.348,31.2846,31.348,6800.0
2008-04-09 11:35:00,64.19,64.2,64.11,64.11,5600.0,31.3334,31.3383,31.2943,31.2943,5600.0
2008-04-09 11:40:00,64.07,64.15,64.07,64.15,3700.0,31.2748,31.3138,31.2748,31.3138,3700.0
2008-04-09 11:45:00,64.15,64.16,64.06,64.07,2900.0,31.3138,31.3187,31.2699,31.2748,2900.0
2008-04-09 11:50:00,64.09,64.09,63.95,63.95,6100.0,31.2846,31.2846,31.2162,31.2162,6100.0
2008-04-09 11:55:00,63.92,63.92,63.78,63.82,1800.0,31.2016,31.2016,31.1332,31.1528,1800.0
2008-04-09 12:00:00,63.81,63.82,63.75,63.76,3400.0,31.1479,31.1528,31.1186,31.1235,3400.0
2008-04-09 12:05:00,63.8,63.85,63.8,63.85,1200.0,31.143,31.1674,31.143,31.1674,1200.0
2008-04-09 12:10:00,63.83,64.03,63.79,64.03,9400.0,31.1576,31.2553,31.1381,31.2553,9400.0
2008-04-09 12:15:00,64.1,64.1,64.0,64.02,2000.0,31.2894,31.2894,31.2406,31.2504,2000.0
2008-04-09 12:20:00,63.93,63.96,63.91,63.95,3800.0,31.2065,31.2211,31.1967,31.2162,3800.0
2008-04-09 12:25:00,63.98,64.03,63.97,63.97,5900.0,31.2309,31.2553,31.226,31.226,5900.0
2008-04-09 12:30:00,64.0,64.03,64.0,64.01,500.0,31.2406,31.2553,31.2406,31.2455,500.0
2008-04-09 12:35:00,64.04,64.11,64.04,64.11,1800.0,31.2602,31.2943,31.2602,31.2943,1800.0
2008-04-09 12:40:00,64.19,64.19,64.05,64.05,18400.0,31.3334,31.3334,31.265,31.265,18400.0
2008-04-09 12:45:00,64.05,64.06,63.96,63.96,1400.0,31.265,31.2699,31.2211,31.2211,1400.0
2008-04-09 12:50:00,63.92,63.97,63.89,63.89,500.0,31.2016,31.226,31.1869,31.1869,500.0
2008-04-09 12:55:00,63.91,63.93,63.86,63.86,9300.0,31.1967,31.2065,31.1723,31.1723,9300.0
2008-04-09 13:00:00,63.86,63.92,63.8,63.9,37500.0,31.1723,31.2016,31.143,31.1918,37500.0
2008-04-09 13:05:00,63.89,64.02,63.85,63.98,5500.0,31.1869,31.2504,31.1674,31.2309,5500.0
2008-04-09 13:10:00,64.02,64.02,63.94,63.94,3800.0,31.2504,31.2504,31.2113,31.2113,3800.0
2008-04-09 13:15:00,63.87,64.02,63.87,64.02,2100.0,31.1772,31.2504,31.1772,31.2504,2100.0
2008-04-09 13:20:00,63.99,64.01,63.92,63.92,1900.0,31.2357,31.2455,31.2016,31.2016,1900.0
2008-04-09 13:25:00,63.93,63.97,63.89,63.94,3300.0,31.2065,31.226,31.1869,31.2113,3300.0
2008-04-09 13:30:00,63.86,63.93,63.86,63.89,2000.0,31.1723,31.2065,31.1723,31.1869,2000.0
2008-04-09 13:35:00,63.92,63.97,63.86,63.97,3100.0,31.2016,31.226,31.1723,31.226,3100.0
2008-04-09 13:40:00,63.93,63.99,63.88,63.98,3900.0,31.2065,31.2357,31.1821,31.2309,3900.0
2008-04-09 13:45:00,63.99,64.01,63.9,63.9,4300.0,31.2357,31.2455,31.1918,31.1918,4300.0
2008-04-09 13:50:00,63.89,63.94,63.89,63.94,5500.0,31.1869,31.2113,31.1869,31.2113,5500.0
2008-04-09 13:55:00,63.9,64.0,63.9,63.98,2900.0,31.1918,31.2406,31.1918,31.2309,2900.0
2008-04-09 14:00:00,63.98,64.12,63.97,64.05,1900.0,31.2309,31.2992,31.226,31.265,1900.0
2008-04-09 14:05:00,64.05,64.13,64.0,64.13,3600.0,31.265,31.3041,31.2406,31.3041,3600.0
2008-04-09 14:10:00,64.12,64.12,63.96,63.96,6600.0,31.2992,31.2992,31.2211,31.2211,6600.0
2008-04-09 14:15:00,63.94,63.98,63.87,63.92,5900.0,31.2113,31.2309,31.1772,31.2016,5900.0
2008-04-09 14:20:00,63.94,63.95,63.87,63.91,3900.0,31.2113,31.2162,31.1772,31.1967,3900.0
2008-04-09 14:25:00,63.87,63.93,63.85,63.89,3900.0,31.1772,31.2065,31.1674,31.1869,3900.0
2008-04-09 14:30:00,63.87,63.9,63.8,63.8,11100.0,31.1772,31.1918,31.143,31.143,11100.0
2008-04-09 14:35:00,63.85,63.93,63.83,63.93,4400.0,31.1674,31.2065,31.1576,31.2065,4400.0
2008-04-09 14:40:00,63.93,63.93,63.84,63.85,2800.0,31.2065,31.2065,31.1625,31.1674,2800.0
2008-04-09 14:45:00,63.83,63.86,63.78,63.78,6900.0,31.1576,31.1723,31.1332,31.1332,6900.0
2008-04-09 14:50:00,63.8,63.82,63.72,63.76,7500.0,31.143,31.1528,31.1039,31.1235,7500.0
2008-04-09 14:55:00,63.79,63.84,63.75,63.8,14700.0,31.1381,31.1625,31.1186,31.143,14700.0
2008-04-09 15:00:00,63.8,63.87,63.8,63.85,16700.0,31.143,31.1772,31.143,31.1674,16700.0
2008-04-09 15:05:00,63.88,63.92,63.88,63.9,2400.0,31.1821,31.2016,31.1821,31.1918,2400.0
2008-04-09 15:10:00,63.86,63.95,63.85,63.89,4500.0,31.1723,31.2162,31.1674,31.1869,4500.0
2008-04-09 15:15:00,63.95,64.01,63.93,63.97,1900.0,31.2162,31.2455,31.2065,31.226,1900.0
2008-04-09 15:20:00,64.04,64.05,63.92,63.92,4400.0,31.2602,31.265,31.2016,31.2016,4400.0
2008-04-09 15:25:00,63.94,63.99,63.93,63.97,2600.0,31.2113,31.2357,31.2065,31.226,2600.0
2008-04-09 15:30:00,63.96,63.99,63.91,63.97,2900.0,31.2211,31.2357,31.1967,31.226,2900.0
2008-04-09 15:35:00,63.98,64.1,63.98,64.08,3700.0,31.2309,31.2894,31.2309,31.2797,3700.0
2008-04-09 15:40:00,64.09,64.1,64.04,64.08,1000.0,31.2846,31.2894,31.2602,31.2797,1000.0
2008-04-09 15:45:00,64.07,64.07,64.01,64.02,2400.0,31.2748,31.2748,31.2455,31.2504,2400.0
2008-04-09 15:50:00,63.99,63.99,63.9,63.91,8500.0,31.2357,31.2357,31.1918,31.1967,8500.0
2008-04-09 15:55:00,63.91,63.91,63.7,63.73,61300.0,31.1967,31.1967,31.0942,31.1088,61300.0
2008-04-10 09:30:00,63.7,63.75,63.63,63.71,14900.0,31.0942,31.1186,31.06,31.0991,14900.0
2008-04-10 09:35:00,63.67,63.72,63.51,63.52,127500.0,31.0795,31.1039,31.0014,31.0063,127500.0
2008-04-10 09:40:00,63.54,63.54,63.4,63.4,4400.0,31.0161,31.0161,30.9477,30.9477,4400.0
2008-04-10 09:45:00,63.42,63.43,63.35,63.4,4500.0,30.9575,30.9624,30.9233,30.9477,4500.0
2008-04-10 09:50:00,63.34,63.42,63.23,63.32,5000.0,30.9185,30.9575,30.8648,30.9087,5000.0
2008-04-10 09:55:00,63.47,63.49,63.39,63.39,3000.0,30.9819,30.9917,30.9429,30.9429,3000.0
2008-04-10 10:00:00,63.38,63.46,63.34,63.46,10500.0,30.938,30.977,30.9185,30.977,10500.0
2008-04-10 10:05:00,63.45,63.82,63.45,63.74,13500.0,30.9722,31.1528,30.9722,31.1137,13500.0
2008-04-10 10:10:00,63.76,63.8,63.7,63.8,5400.0,31.1235,31.143,31.0942,31.143,5400.0
2008-04-10 10:15:00,63.74,63.74,63.72,63.72,1300.0,31.1137,31.1137,31.1039,31.1039,1300.0
2008-04-10 10:20:00,63.72,64.04,63.72,64.04,3100.0,31.1039,31.2602,31.1039,31.2602,3100.0
2008-04-10 10:25:00,64.26,64.28,64.21,64.28,300.0,31.3675,31.3773,31.3431,31.3773,300.0
2008-04-10 10:30:00,64.26,64.26,64.13,64.13,6400.0,31.3675,31.3675,31.3041,31.3041,6400.0
2008-04-10 10:35:00,64.11,64.2,63.99,63.99,3100.0,31.2943,31.3383,31.2357,31.2357,3100.0
2008-04-10 10:40:00,63.99,64.14,63.99,64.14,3000.0,31.2357,31.309,31.2357,31.309,3000.0
2008-04-10 10:45:00,64.18,64.36,64.18,64.36,2200.0,31.3285,31.4164,31.3285,31.4164,2200.0
2008-04-10 10:50:00,64.46,64.62,64.39,64.62,13000.0,31.4652,31.5433,31.431,31.5433,13000.0
2008-04-10 10:55:00,64.56,64.74,64.56,64.7,1200.0,31.514,31.6018,31.514,31.5823,1200.0
2008-04-10 11:00:00,64.67,64.7,64.56,64.61,3800.0,31.5677,31.5823,31.514,31.5384,3800.0
2008-04-10 11:05:00,64.55,64.6,64.55,64.6,1500.0,31.5091,31.5335,31.5091,31.5335,1500.0
2008-04-10 11:10:00,64.58,64.7,64.57,64.67,5600.0,31.5237,31.5823,31.5189,31.5677,5600.0
2008-04-10 11:15:00,64.6,64.62,64.52,64.52,3400.0,31.5335,31.5433,31.4945,31.4945,3400.0
2008-04-10 11:20:00,64.59,64.63,64.57,64.63,1600.0,31.5286,31.5482,31.5189,31.5482,1600.0
2008-04-10 11:25:00,64.57,64.68,64.57,64.66,4300.0,31.5189,31.5726,31.5189,31.5628,4300.0
2008-04-10 11:30:00,64.64,64.64,64.62,64.62,500.0,31.553,31.553,31.5433,31.5433,500.0
2008-04-10 11:35:00,64.7,64.77,64.68,64.69,5300.0,31.5823,31.6165,31.5726,31.5774,5300.0
2008-04-10 11:40:00,64.68,64.74,64.67,64.7,3500.0,31.5726,31.6018,31.5677,31.5823,3500.0
2008-04-10 11:45:00,64.73,64.76,64.64,64.75,2800.0,31.597,31.6116,31.553,31.6067,2800.0
2008-04-10 11:50:00,64.7,64.7,64.61,64.64,3200.0,31.5823,31.5823,31.5384,31.553,3200.0
2008-04-10 11:55:00,64.64,64.65,64.56,64.56,6500.0,31.553,31.5579,31.514,31.514,6500.0
2008-04-10 12:00:00,64.57,64.62,64.51,64.51,1000.0,31.5189,31.5433,31.4896,31.4896,1000.0
2008-04-10 12:05:00,64.52,64.52,64.45,64.45,3300.0,31.4945,31.4945,31.4603,31.4603,3300.0
2008-04-10 12:10:00,64.48,64.48,64.4,64.43,4800.0,31.4749,31.4749,31.4359,31.4505,4800.0
2008-04-10 12:15:00,64.38,64.42,64.34,64.42,1400.0,31.4261,31.4456,31.4066,31.4456,1400.0
2008-04-10 12:20:00,64.43,64.53,64.43,64.53,1300.0,31.4505,31.4993,31.4505,31.4993,1300.0
2008-04-10 12:25:00,64.53,64.57,64.49,64.51,3800.0,31.4993,31.5189,31.4798,31.4896,3800.0
2008-04-10 12:30:00,64.46,64.48,64.42,64.47,2600.0,31.4652,31.4749,31.4456,31.4701,2600.0
2008-04-10 12:35:00,64.44,64.48,64.41,64.48,1600.0,31.4554,31.4749,31.4408,31.4749,1600.0
2008-04-10 12:40:00,64.45,64.56,64.43,64.56,4900.0,31.4603,31.514,31.4505,31.514,4900.0
2008-04-10 12:45:00,64.54,64.54,64.29,64.33,3100.0,31.5042,31.5042,31.3822,31.4017,3100.0
2008-04-10 12:50:00,64.34,64.41,64.34,64.41,700.0,31.4066,31.4408,31.4066,31.4408,700.0
2008-04-10 12:55:00,64.38,64.4,64.34,64.35,2400.0,31.4261,31.4359,31.4066,31.4115,2400.0
2008-04-10 13:00:00,64.4,64.54,64.4,64.47,7400.0,31.4359,31.5042,31.4359,31.4701,7400.0
2008-04-10 13:05:00,64.47,64.51,64.46,64.48,1300.0,31.4701,31.4896,31.4652,31.4749,1300.0
2008-04-10 13:10:00,64.51,64.58,64.43,64.51,3800.0,31.4896,31.5237,31.4505,31.4896,3800.0
2008-04-10 13:15:00,64.55,64.55,64.49,64.49,1300.0,31.5091,31.5091,31.4798,31.4798,1300.0
2008-04-10 13:20:00,64.48,64.56,64.47,64.48,4700.0,31.4749,31.514,31.4701,31.4749,4700.0
2008-04-10 13:25:00,64.51,64.52,64.46,64.5,2500.0,31.4896,31.4945,31.4652,31.4847,2500.0
2008-04-10 13:30:00,64.58,64.59,64.47,64.48,3900.0,31.5237,31.5286,31.4701,31.4749,3900.0
2008-04-10 13:35:00,64.52,64.62,64.52,64.62,5900.0,31.4945,31.5433,31.4945,31.5433,5900.0
2008-04-10 13:40:00,64.61,64.64,64.53,64.6,3400.0,31.5384,31.553,31.4993,31.5335,3400.0
2008-04-10 13:45:00,64.58,64.66,64.56,64.66,3100.0,31.5237,31.5628,31.514,31.5628,3100.0
2008-04-10 13:50:00,64.64,64.67,64.59,64.6,6500.0,31.553,31.5677,31.5286,31.5335,6500.0
2008-04-10 13:55:00,64.62,64.62,64.51,64.55,5400.0,31.5433,31.5433,31.4896,31.5091,5400.0
2008-04-10 14:00:00,64.52,64.57,64.48,64.5,9900.0,31.4945,31.5189,31.4749,31.4847,9900.0
2008-04-10 14:05:00,64.5,64.57,64.49,64.49,7400.0,31.4847,31.5189,31.4798,31.4798,7400.0
2008-04-10 14:10:00,64.52,64.55,64.48,64.48,3300.0,31.4945,31.5091,31.4749,31.4749,3300.0
2008-04-10 14:15:00,64.43,64.44,64.41,64.44,900.0,31.4505,31.4554,31.4408,31.4554,900.0
2008-04-10 14:20:00,64.45,64.47,64.4,64.4,5500.0,31.4603,31.4701,31.4359,31.4359,5500.0
2008-04-10 14:25:00,64.35,64.4,64.32,64.36,4500.0,31.4115,31.4359,31.3968,31.4164,4500.0
2008-04-10 14:30:00,64.36,64.43,64.33,64.43,6600.0,31.4164,31.4505,31.4017,31.4505,6600.0
2008-04-10 14:35:00,64.47,64.47,64.4,64.4,6800.0,31.4701,31.4701,31.4359,31.4359,6800.0
2008-04-10 14:40:00,64.44,64.48,64.38,64.48,7300.0,31.4554,31.4749,31.4261,31.4749,7300.0
2008-04-10 14:45:00,64.5,64.5,64.41,64.48,4600.0,31.4847,31.4847,31.4408,31.4749,4600.0
2008-04-10 14:50:00,64.44,64.57,64.44,64.57,3300.0,31.4554,31.5189,31.4554,31.5189,3300.0
2008-04-10 14:55:00,64.59,64.62,64.5,64.62,13600.0,31.5286,31.5433,31.4847,31.5433,13600.0
2008-04-10 15:00:00,64.6,64.6,64.54,64.59,3700.0,31.5335,31.5335,31.5042,31.5286,3700.0
2008-04-10 15:05:00,64.56,64.62,64.56,64.61,3200.0,31.514,31.5433,31.514,31.5384,3200.0
2008-04-10 15:10:00,64.57,64.57,64.46,64.48,6900.0,31.5189,31.5189,31.4652,31.4749,6900.0
2008-04-10 15:15:00,64.51,64.56,64.47,64.5,84700.0,31.4896,31.514,31.4701,31.4847,84700.0
2008-04-10 15:20:00,64.49,64.49,64.37,64.44,6600.0,31.4798,31.4798,31.4212,31.4554,6600.0
2008-04-10 15:25:00,64.49,64.49,64.41,64.41,1800.0,31.4798,31.4798,31.4408,31.4408,1800.0
2008-04-10 15:30:00,64.38,64.4,64.23,64.23,6100.0,31.4261,31.4359,31.3529,31.3529,6100.0
2008-04-10 15:35:00,64.27,64.31,64.2,64.24,7800.0,31.3724,31.3919,31.3383,31.3578,7800.0
2008-04-10 15:40:00,64.24,64.28,64.04,64.04,10900.0,31.3578,31.3773,31.2602,31.2602,10900.0
2008-04-10 15:45:00,64.0,64.07,63.98,64.06,11300.0,31.2406,31.2748,31.2309,31.2699,11300.0
2008-04-10 15:50:00,64.07,64.23,64.05,64.23,4800.0,31.2748,31.3529,31.265,31.3529,4800.0
2008-04-10 15:55:00,64.26,64.32,64.2,64.29,2300.0,31.3675,31.3968,31.3383,31.3822,2300.0
2008-04-11 09:30:00,63.26,63.57,63.26,63.33,14300.0,30.8794,31.0307,30.8794,30.9136,14300.0
2008-04-11 09:35:00,63.37,63.95,63.37,63.65,6700.0,30.9331,31.2162,30.9331,31.0698,6700.0
2008-04-11 09:40:00,63.67,63.73,63.65,63.72,1800.0,31.0795,31.1088,31.0698,31.1039,1800.0
2008-04-11 09:45:00,63.75,63.88,63.71,63.71,4800.0,31.1186,31.1821,31.0991,31.0991,4800.0
2008-04-11 09:50:00,63.73,63.82,63.73,63.82,1200.0,31.1088,31.1528,31.1088,31.1528,1200.0
2008-04-11 09:55:00,63.77,63.8,63.67,63.67,3800.0,31.1284,31.143,31.0795,31.0795,3800.0
2008-04-11 10:00:00,63.66,63.77,63.63,63.73,3500.0,31.0747,31.1284,31.06,31.1088,3500.0
2008-04-11 10:05:00,63.75,63.75,63.6,63.63,5600.0,31.1186,31.1186,31.0454,31.06,5600.0
2008-04-11 10:10:00,63.69,63.75,63.66,63.7,2200.0,31.0893,31.1186,31.0747,31.0942,2200.0
2008-04-11 10:15:00,63.73,63.75,63.69,63.75,3300.0,31.1088,31.1186,31.0893,31.1186,3300.0
2008-04-11 10:20:00,63.84,63.94,63.82,63.94,2200.0,31.1625,31.2113,31.1528,31.2113,2200.0
2008-04-11 10:25:00,63.93,63.95,63.87,63.94,4600.0,31.2065,31.2162,31.1772,31.2113,4600.0
2008-04-11 10:30:00,63.97,64.01,63.94,63.97,6600.0,31.226,31.2455,31.2113,31.226,6600.0
2008-04-11 10:35:00,64.01,64.07,63.95,64.06,5700.0,31.2455,31.2748,31.2162,31.2699,5700.0
2008-04-11 10:40:00,64.04,64.13,64.04,64.1,4200.0,31.2602,31.3041,31.2602,31.2894,4200.0
2008-04-11 10:45:00,64.08,64.25,64.08,64.25,3200.0,31.2797,31.3627,31.2797,31.3627,3200.0
2008-04-11 10:50:00,64.32,64.33,64.28,64.28,2600.0,31.3968,31.4017,31.3773,31.3773,2600.0
2008-04-11 10:55:00,64.3,64.31,64.22,64.22,3300.0,31.3871,31.3919,31.348,31.348,3300.0
2008-04-11 11:00:00,64.21,64.22,64.17,64.17,4100.0,31.3431,31.348,31.3236,31.3236,4100.0
2008-04-11 11:05:00,64.21,64.31,64.2,64.28,3000.0,31.3431,31.3919,31.3383,31.3773,3000.0
2008-04-11 11:10:00,64.31,64.35,64.15,64.15,5000.0,31.3919,31.4115,31.3138,31.3138,5000.0
2008-04-11 11:15:00,64.19,64.2,64.0,64.04,3100.0,31.3334,31.3383,31.2406,31.2602,3100.0
2008-04-11 11:20:00,64.0,64.08,64.0,64.07,2100.0,31.2406,31.2797,31.2406,31.2748,2100.0
2008-04-11 11:25:00,64.09,64.09,64.03,64.04,2500.0,31.2846,31.2846,31.2553,31.2602,2500.0
2008-04-11 11:30:00,64.0,64.04,63.98,64.01,5300.0,31.2406,31.2602,31.2309,31.2455,5300.0
2008-04-11 11:35:00,64.0,64.07,64.0,64.06,2800.0,31.2406,31.2748,31.2406,31.2699,2800.0
2008-04-11 11:40:00,64.06,64.11,64.04,64.07,3200.0,31.2699,31.2943,31.2602,31.2748,3200.0
2008-04-11 11:45:00,64.06,64.08,64.0,64.0,2200.0,31.2699,31.2797,31.2406,31.2406,2200.0
2008-04-11 11:50:00,64.0,64.0,63.92,63.93,4000.0,31.2406,31.2406,31.2016,31.2065,4000.0
2008-04-11 11:55:00,63.95,64.03,63.94,63.98,2100.0,31.2162,31.2553,31.2113,31.2309,2100.0
2008-04-11 12:00:00,64.0,64.05,63.97,64.05,3700.0,31.2406,31.265,31.226,31.265,3700.0
2008-04-11 12:05:00,64.03,64.03,63.95,63.99,2500.0,31.2553,31.2553,31.2162,31.2357,2500.0
2008-04-11 12:10:00,63.98,64.0,63.93,63.95,2400.0,31.2309,31.2406,31.2065,31.2162,2400.0
2008-04-11 12:15:00,63.95,63.95,63.9,63.95,1900.0,31.2162,31.2162,31.1918,31.2162,1900.0
2008-04-11 12:20:00,63.96,63.97,63.76,63.76,3500.0,31.2211,31.226,31.1235,31.1235,3500.0
2008-04-11 12:25:00,63.79,63.82,63.69,63.69,2500.0,31.1381,31.1528,31.0893,31.0893,2500.0
2008-04-11 12:30:00,63.77,63.84,63.75,63.84,2800.0,31.1284,31.1625,31.1186,31.1625,2800.0
2008-04-11 12:35:00,63.87,63.87,63.83,63.83,1100.0,31.1772,31.1772,31.1576,31.1576,1100.0
2008-04-11 12:40:00,63.85,63.9,63.85,63.89,1000.0,31.1674,31.1918,31.1674,31.1869,1000.0
2008-04-11 12:45:00,63.88,63.95,63.88,63.95,1200.0,31.1821,31.2162,31.1821,31.2162,1200.0
2008-04-11 12:50:00,63.95,63.99,63.95,63.99,1600.0,31.2162,31.2357,31.2162,31.2357,1600.0
2008-04-11 12:55:00,63.99,63.99,63.93,63.97,1400.0,31.2357,31.2357,31.2065,31.226,1400.0
2008-04-11 13:00:00,63.92,63.92,63.85,63.85,1200.0,31.2016,31.2016,31.1674,31.1674,1200.0
2008-04-11 13:05:00,63.83,63.87,63.83,63.85,900.0,31.1576,31.1772,31.1576,31.1674,900.0
2008-04-11 13:10:00,63.88,63.99,63.88,63.99,2500.0,31.1821,31.2357,31.1821,31.2357,2500.0
2008-04-11 13:15:00,63.98,63.99,63.94,63.97,2300.0,31.2309,31.2357,31.2113,31.226,2300.0
2008-04-11 13:20:00,63.94,63.98,63.92,63.97,2600.0,31.2113,31.2309,31.2016,31.226,2600.0
2008-04-11 13:25:00,63.94,63.94,63.87,63.91,3500.0,31.2113,31.2113,31.1772,31.1967,3500.0
2008-04-11 13:30:00,63.87,63.87,63.81,63.86,2600.0,31.1772,31.1772,31.1479,31.1723,2600.0
2008-04-11 13:35:00,63.88,63.88,63.78,63.78,2600.0,31.1821,31.1821,31.1332,31.1332,2600.0
2008-04-11 13:40:00,63.8,63.84,63.79,63.79,7100.0,31.143,31.1625,31.1381,31.1381,7100.0
2008-04-11 13:45:00,63.82,63.85,63.79,63.85,4900.0,31.1528,31.1674,31.1381,31.1674,4900.0
2008-04-11 13:50:00,63.87,63.89,63.81,63.84,3900.0,31.1772,31.1869,31.1479,31.1625,3900.0
2008-04-11 13:55:00,63.83,63.84,63.81,63.83,3300.0,31.1576,31.1625,31.1479,31.1576,3300.0
2008-04-11 14:00:00,63.83,63.84,63.74,63.79,9400.0,31.1576,31.1625,31.1137,31.1381,9400.0
2008-04-11 14:05:00,63.77,63.79,63.74,63.79,6100.0,31.1284,31.1381,31.1137,31.1381,6100.0
2008-04-11 14:10:00,63.79,63.79,63.67,63.67,9400.0,31.1381,31.1381,31.0795,31.0795,9400.0
2008-04-11 14:15:00,63.68,63.71,63.63,63.68,8600.0,31.0844,31.0991,31.06,31.0844,8600.0
2008-04-11 14:20:00,63.66,63.68,63.62,63.68,7000.0,31.0747,31.0844,31.0551,31.0844,7000.0
2008-04-11 14:25:00,63.68,63.79,63.64,63.76,15100.0,31.0844,31.1381,31.0649,31.1235,15100.0
2008-04-11 14:30:00,63.73,63.78,63.69,63.7,5700.0,31.1088,31.1332,31.0893,31.0942,5700.0
2008-04-11 14:35:00,63.7,63.73,63.66,63.66,8300.0,31.0942,31.1088,31.0747,31.0747,8300.0
2008-04-11 14:40:00,63.68,63.7,63.63,63.64,20200.0,31.0844,31.0942,31.06,31.0649,20200.0
2008-04-11 14:45:00,63.61,63.69,63.61,63.67,7900.0,31.0503,31.0893,31.0503,31.0795,7900.0
2008-04-11 14:50:00,63.71,63.79,63.7,63.79,9300.0,31.0991,31.1381,31.0942,31.1381,9300.0
2008-04-11 14:55:00,63.79,63.79,63.7,63.73,8900.0,31.1381,31.1381,31.0942,31.1088,8900.0
2008-04-11 15:00:00,63.71,63.72,63.61,63.61,7900.0,31.0991,31.1039,31.0503,31.0503,7900.0
2008-04-11 15:05:00,63.62,63.7,63.54,63.57,19300.0,31.0551,31.0942,31.0161,31.0307,19300.0
2008-04-11 15:10:00,63.59,63.6,63.51,63.52,12900.0,31.0405,31.0454,31.0014,31.0063,12900.0
2008-04-11 15:15:00,63.53,63.61,63.51,63.58,15200.0,31.0112,31.0503,31.0014,31.0356,15200.0
2008-04-11 15:20:00,63.57,63.59,63.56,63.59,8200.0,31.0307,31.0405,31.0258,31.0405,8200.0
2008-04-11 15:25:00,63.62,63.68,63.62,63.62,3800.0,31.0551,31.0844,31.0551,31.0551,3800.0
2008-04-11 15:30:00,63.59,63.63,63.56,63.61,8400.0,31.0405,31.06,31.0258,31.0503,8400.0
2008-04-11 15:35:00,63.58,63.58,63.41,63.42,8200.0,31.0356,31.0356,30.9526,30.9575,8200.0
2008-04-11 15:40:00,63.4,63.42,63.37,63.37,10400.0,30.9477,30.9575,30.9331,30.9331,10400.0
2008-04-11 15:45:00,63.39,63.43,63.38,63.42,14400.0,30.9429,30.9624,30.938,30.9575,14400.0
2008-04-11 15:50:00,63.41,63.55,63.4,63.55,8800.0,30.9526,31.021,30.9477,31.021,8800.0
2008-04-11 15:55:00,63.56,63.56,63.44,63.5,8300.0,31.0258,31.0258,30.9673,30.9966,8300.0
2008-04-14 09:30:00,63.38,63.39,63.15,63.15,20900.0,30.938,30.9429,30.8257,30.8257,20900.0
2008-04-14 09:35:00,63.15,63.4,63.1,63.4,33600.0,30.8257,30.9477,30.8013,30.9477,33600.0
2008-04-14 09:40:00,63.42,63.42,63.32,63.34,3200.0,30.9575,30.9575,30.9087,30.9185,3200.0
2008-04-14 09:45:00,63.27,63.29,63.2,63.25,3500.0,30.8843,30.8941,30.8501,30.8745,3500.0
2008-04-14 09:50:00,63.23,63.46,63.17,63.38,3700.0,30.8648,30.977,30.8355,30.938,3700.0
2008-04-14 09:55:00,63.35,63.36,63.24,63.25,2800.0,30.9233,30.9282,30.8696,30.8745,2800.0
2008-04-14 10:00:00,63.38,63.62,63.38,63.62,5400.0,30.938,31.0551,30.938,31.0551,5400.0
2008-04-14 10:05:00,63.59,63.61,63.47,63.5,4900.0,31.0405,31.0503,30.9819,30.9966,4900.0
2008-04-14 10:10:00,63.5,63.53,63.45,63.45,2200.0,30.9966,31.0112,30.9722,30.9722,2200.0
2008-04-14 10:15:00,63.42,63.53,63.42,63.45,2100.0,30.9575,31.0112,30.9575,30.9722,2100.0
2008-04-14 10:20:00,63.52,63.52,63.38,63.44,3000.0,31.0063,31.0063,30.938,30.9673,3000.0
2008-04-14 10:25:00,63.41,63.48,63.41,63.48,1000.0,30.9526,30.9868,30.9526,30.9868,1000.0
2008-04-14 10:30:00,63.47,63.62,63.47,63.62,2900.0,30.9819,31.0551,30.9819,31.0551,2900.0
2008-04-14 10:35:00,63.64,63.73,63.64,63.73,4000.0,31.0649,31.1088,31.0649,31.1088,4000.0
2008-04-14 10:40:00,63.7,63.94,63.7,63.93,7500.0,31.0942,31.2113,31.0942,31.2065,7500.0
2008-04-14 10:45:00,63.89,63.97,63.81,63.81,6600.0,31.1869,31.226,31.1479,31.1479,6600.0
2008-04-14 10:50:00,63.78,63.79,63.74,63.76,1000.0,31.1332,31.1381,31.1137,31.1235,1000.0
2008-04-14 10:55:00,63.74,63.95,63.74,63.95,2100.0,31.1137,31.2162,31.1137,31.2162,2100.0
2008-04-14 11:00:00,63.97,63.98,63.92,63.94,2900.0,31.226,31.2309,31.2016,31.2113,2900.0
2008-04-14 11:05:00,63.97,63.98,63.87,63.87,4500.0,31.226,31.2309,31.1772,31.1772,4500.0
2008-04-14 11:10:00,63.88,63.9,63.84,63.86,900.0,31.1821,31.1918,31.1625,31.1723,900.0
2008-04-14 11:15:00,63.87,63.89,63.82,63.83,3900.0,31.1772,31.1869,31.1528,31.1576,3900.0
2008-04-14 11:20:00,63.85,63.85,63.75,63.75,3300.0,31.1674,31.1674,31.1186,31.1186,3300.0
2008-04-14 11:25:00,63.8,63.81,63.69,63.73,3200.0,31.143,31.1479,31.0893,31.1088,3200.0
2008-04-14 11:30:00,63.7,63.7,63.59,63.6,4900.0,31.0942,31.0942,31.0405,31.0454,4900.0
2008-04-14 11:35:00,63.63,63.65,63.62,63.65,400.0,31.06,31.0698,31.0551,31.0698,400.0
2008-04-14 11:40:00,63.64,63.77,63.63,63.75,3500.0,31.0649,31.1284,31.06,31.1186,3500.0
2008-04-14 11:45:00,63.73,63.79,63.72,63.75,4400.0,31.1088,31.1381,31.1039,31.1186,4400.0
2008-04-14 11:50:00,63.76,63.77,63.7,63.7,6100.0,31.1235,31.1284,31.0942,31.0942,6100.0
2008-04-14 11:55:00,63.69,63.73,63.68,63.73,3400.0,31.0893,31.1088,31.0844,31.1088,3400.0
2008-04-14 12:00:00,63.7,63.76,63.7,63.71,4500.0,31.0942,31.1235,31.0942,31.0991,4500.0
2008-04-14 12:05:00,63.72,63.74,63.68,63.73,5700.0,31.1039,31.1137,31.0844,31.1088,5700.0
2008-04-14 12:10:00,63.75,63.76,63.69,63.74,9500.0,31.1186,31.1235,31.0893,31.1137,9500.0
2008-04-14 12:15:00,63.74,63.74,63.68,63.72,2800.0,31.1137,31.1137,31.0844,31.1039,2800.0
2008-04-14 12:20:00,63.71,63.72,63.67,63.72,2600.0,31.0991,31.1039,31.0795,31.1039,2600.0
2008-04-14 12:25:00,63.76,63.86,63.76,63.86,6800.0,31.1235,31.1723,31.1235,31.1723,6800.0
2008-04-14 12:30:00,63.89,63.89,63.85,63.87,3700.0,31.1869,31.1869,31.1674,31.1772,3700.0
2008-04-14 12:35:00,63.89,63.92,63.86,63.88,5600.0,31.1869,31.2016,31.1723,31.1821,5600.0
2008-04-14 12:40:00,63.88,63.91,63.88,63.91,2200.0,31.1821,31.1967,31.1821,31.1967,2200.0
2008-04-14 12:45:00,63.9,63.98,63.9,63.98,1300.0,31.1918,31.2309,31.1918,31.2309,1300.0
2008-04-14 12:50:00,64.07,64.08,64.07,64.08,200.0,31.2748,31.2797,31.2748,31.2797,200.0
2008-04-14 12:55:00,64.14,64.15,64.1,64.1,1900.0,31.309,31.3138,31.2894,31.2894,1900.0
2008-04-14 13:00:00,64.14,64.16,64.08,64.08,3000.0,31.309,31.3187,31.2797,31.2797,3000.0
2008-04-14 13:05:00,64.08,64.08,64.03,64.06,2300.0,31.2797,31.2797,31.2553,31.2699,2300.0
2008-04-14 13:10:00,64.05,64.1,64.05,64.07,4100.0,31.265,31.2894,31.265,31.2748,4100.0
2008-04-14 13:15:00,64.05,64.07,63.95,63.95,5600.0,31.265,31.2748,31.2162,31.2162,5600.0
2008-04-14 13:20:00,63.96,64.03,63.96,64.03,4700.0,31.2211,31.2553,31.2211,31.2553,4700.0
2008-04-14 13:25:00,64.05,64.06,63.95,64.0,11000.0,31.265,31.2699,31.2162,31.2406,11000.0
2008-04-14 13:30:00,63.99,63.99,63.94,63.94,2800.0,31.2357,31.2357,31.2113,31.2113,2800.0
2008-04-14 13:35:00,63.95,63.98,63.94,63.95,2000.0,31.2162,31.2309,31.2113,31.2162,2000.0
2008-04-14 13:40:00,63.96,64.02,63.93,63.99,6100.0,31.2211,31.2504,31.2065,31.2357,6100.0
2008-04-14 13:45:00,63.94,63.94,63.81,63.81,5800.0,31.2113,31.2113,31.1479,31.1479,5800.0
2008-04-14 13:50:00,63.83,63.83,63.71,63.72,4700.0,31.1576,31.1576,31.0991,31.1039,4700.0
2008-04-14 13:55:00,63.73,63.75,63.7,63.75,2500.0,31.1088,31.1186,31.0942,31.1186,2500.0
2008-04-14 14:00:00,63.71,63.77,63.71,63.75,5900.0,31.0991,31.1284,31.0991,31.1186,5900.0
2008-04-14 14:05:00,63.74,63.77,63.65,63.66,4500.0,31.1137,31.1284,31.0698,31.0747,4500.0
2008-04-14 14:10:00,63.63,63.66,63.63,63.65,1300.0,31.06,31.0747,31.06,31.0698,1300.0
2008-04-14 14:15:00,63.62,63.62,63.55,63.55,1400.0,31.0551,31.0551,31.021,31.021,1400.0
2008-04-14 14:20:00,63.61,63.64,63.59,63.64,8400.0,31.0503,31.0649,31.0405,31.0649,8400.0
2008-04-14 14:25:00,63.58,63.58,63.58,63.58,500.0,31.0356,31.0356,31.0356,31.0356,500.0
2008-04-14 14:30:00,63.56,63.65,63.56,63.61,1200.0,31.0258,31.0698,31.0258,31.0503,1200.0
2008-04-14 14:35:00,63.66,63.66,63.66,63.66,100.0,31.0747,31.0747,31.0747,31.0747,100.0
2008-04-14 14:40:00,63.65,63.65,63.59,63.64,3700.0,31.0698,31.0698,31.0405,31.0649,3700.0
2008-04-14 14:45:00,63.61,63.65,63.59,63.59,3600.0,31.0503,31.0698,31.0405,31.0405,3600.0
2008-04-14 14:50:00,63.51,63.52,63.38,63.41,3400.0,31.0014,31.0063,30.938,30.9526,3400.0
2008-04-14 14:55:00,63.38,63.38,63.37,63.37,1000.0,30.938,30.938,30.9331,30.9331,1000.0
2008-04-14 15:00:00,63.4,63.4,63.37,63.37,400.0,30.9477,30.9477,30.9331,30.9331,400.0
2008-04-14 15:05:00,63.3,63.33,63.3,63.33,3000.0,30.8989,30.9136,30.8989,30.9136,3000.0
2008-04-14 15:10:00,63.33,63.33,63.29,63.29,600.0,30.9136,30.9136,30.8941,30.8941,600.0
2008-04-14 15:15:00,63.33,63.35,63.32,63.32,2600.0,30.9136,30.9233,30.9087,30.9087,2600.0
2008-04-14 15:20:00,63.34,63.39,63.31,63.36,7700.0,30.9185,30.9429,30.9038,30.9282,7700.0
2008-04-14 15:25:00,63.34,63.38,63.25,63.25,8900.0,30.9185,30.938,30.8745,30.8745,8900.0
2008-04-14 15:30:00,63.26,63.29,63.23,63.24,12100.0,30.8794,30.8941,30.8648,30.8696,12100.0
2008-04-14 15:35:00,63.24,63.25,63.15,63.16,5900.0,30.8696,30.8745,30.8257,30.8306,5900.0
2008-04-14 15:40:00,63.15,63.2,63.13,63.19,12400.0,30.8257,30.8501,30.816,30.8452,12400.0
2008-04-14 15:45:00,63.19,63.27,63.19,63.22,8300.0,30.8452,30.8843,30.8452,30.8599,8300.0
2008-04-14 15:50:00,63.24,63.24,63.17,63.18,7100.0,30.8696,30.8696,30.8355,30.8404,7100.0
2008-04-14 15:55:00,63.18,63.18,63.08,63.15,10600.0,30.8404,30.8404,30.7915,30.8257,10600.0
2008-04-15 09:30:00,63.79,63.81,63.48,63.75,3900.0,31.1381,31.1479,30.9868,31.1186,3900.0
2008-04-15 09:35:00,63.9,63.9,63.68,63.68,10400.0,31.1918,31.1918,31.0844,31.0844,10400.0
2008-04-15 09:40:00,63.5,63.65,63.5,63.6,800.0,30.9966,31.0698,30.9966,31.0454,800.0
2008-04-15 09:45:00,63.58,63.62,63.56,63.6,2800.0,31.0356,31.0551,31.0258,31.0454,2800.0
2008-04-15 09:50:00,63.59,63.63,63.58,63.63,2900.0,31.0405,31.06,31.0356,31.06,2900.0
2008-04-15 09:55:00,63.52,63.52,63.42,63.42,400.0,31.0063,31.0063,30.9575,30.9575,400.0
2008-04-15 10:00:00,63.48,63.52,63.48,63.52,1300.0,30.9868,31.0063,30.9868,31.0063,1300.0
2008-04-15 10:05:00,63.54,63.54,63.49,63.49,1300.0,31.0161,31.0161,30.9917,30.9917,1300.0
2008-04-15 10:10:00,63.46,63.46,63.46,63.46,200.0,30.977,30.977,30.977,30.977,200.0
2008-04-15 10:15:00,63.41,63.41,63.32,63.34,2200.0,30.9526,30.9526,30.9087,30.9185,2200.0
2008-04-15 10:20:00,63.32,63.32,63.23,63.23,1600.0,30.9087,30.9087,30.8648,30.8648,1600.0
2008-04-15 10:25:00,63.2,63.2,63.1,63.11,3000.0,30.8501,30.8501,30.8013,30.8062,3000.0
2008-04-15 10:30:00,63.13,63.18,63.13,63.18,700.0,30.816,30.8404,30.816,30.8404,700.0
2008-04-15 10:35:00,63.18,63.34,63.15,63.34,1700.0,30.8404,30.9185,30.8257,30.9185,1700.0
2008-04-15 10:40:00,63.34,63.34,63.28,63.32,1300.0,30.9185,30.9185,30.8892,30.9087,1300.0
2008-04-15 10:45:00,63.33,63.46,63.33,63.41,900.0,30.9136,30.977,30.9136,30.9526,900.0
2008-04-15 10:50:00,63.39,63.39,63.28,63.28,300.0,30.9429,30.9429,30.8892,30.8892,300.0
2008-04-15 10:55:00,63.23,63.42,63.23,63.42,2200.0,30.8648,30.9575,30.8648,30.9575,2200.0
2008-04-15 11:00:00,63.33,63.33,63.32,63.32,500.0,30.9136,30.9136,30.9087,30.9087,500.0
2008-04-15 11:05:00,63.37,63.38,63.24,63.24,4800.0,30.9331,30.938,30.8696,30.8696,4800.0
2008-04-15 11:10:00,63.27,63.29,63.15,63.15,3500.0,30.8843,30.8941,30.8257,30.8257,3500.0
2008-04-15 11:15:00,63.15,63.17,63.08,63.12,4600.0,30.8257,30.8355,30.7915,30.8111,4600.0
2008-04-15 11:20:00,63.1,63.2,63.1,63.19,5200.0,30.8013,30.8501,30.8013,30.8452,5200.0
2008-04-15 11:25:00,63.21,63.21,63.11,63.17,2400.0,30.855,30.855,30.8062,30.8355,2400.0
2008-04-15 11:30:00,63.19,63.19,63.15,63.19,4000.0,30.8452,30.8452,30.8257,30.8452,4000.0
2008-04-15 11:35:00,63.16,63.2,63.12,63.2,5000.0,30.8306,30.8501,30.8111,30.8501,5000.0
2008-04-15 11:40:00,63.11,63.18,63.11,63.17,1400.0,30.8062,30.8404,30.8062,30.8355,1400.0
2008-04-15 11:45:00,63.24,63.26,63.22,63.25,3500.0,30.8696,30.8794,30.8599,30.8745,3500.0
2008-04-15 11:50:00,63.25,63.25,63.25,63.25,0.0,30.8745,30.8745,30.8745,30.8745,0.0
2008-04-15 11:55:00,63.22,63.22,63.16,63.16,4400.0,30.8599,30.8599,30.8306,30.8306,4400.0
2008-04-15 12:00:00,63.16,63.17,63.14,63.15,2600.0,30.8306,30.8355,30.8208,30.8257,2600.0
2008-04-15 12:05:00,63.14,63.15,63.12,63.15,900.0,30.8208,30.8257,30.8111,30.8257,900.0
2008-04-15 12:10:00,63.12,63.12,63.12,63.12,100.0,30.8111,30.8111,30.8111,30.8111,100.0
2008-04-15 12:15:00,63.13,63.15,63.11,63.12,1300.0,30.816,30.8257,30.8062,30.8111,1300.0
2008-04-15 12:20:00,63.1,63.15,63.1,63.12,3700.0,30.8013,30.8257,30.8013,30.8111,3700.0
2008-04-15 12:25:00,63.12,63.12,63.12,63.12,400.0,30.8111,30.8111,30.8111,30.8111,400.0
2008-04-15 12:30:00,63.12,63.12,63.12,63.12,0.0,30.8111,30.8111,30.8111,30.8111,0.0
2008-04-15 12:35:00,63.15,63.23,63.15,63.23,5700.0,30.8257,30.8648,30.8257,30.8648,5700.0
2008-04-15 12:40:00,63.24,63.24,63.24,63.24,100.0,30.8696,30.8696,30.8696,30.8696,100.0
2008-04-15 12:45:00,63.15,63.15,63.14,63.14,300.0,30.8257,30.8257,30.8208,30.8208,300.0
2008-04-15 12:50:00,63.16,63.16,63.16,63.16,200.0,30.8306,30.8306,30.8306,30.8306,200.0
2008-04-15 12:55:00,63.18,63.18,63.15,63.18,1200.0,30.8404,30.8404,30.8257,30.8404,1200.0
2008-04-15 13:00:00,63.14,63.2,63.12,63.18,4000.0,30.8208,30.8501,30.8111,30.8404,4000.0
2008-04-15 13:05:00,63.18,63.2,63.11,63.11,600.0,30.8404,30.8501,30.8062,30.8062,600.0
2008-04-15 13:10:00,63.11,63.23,63.11,63.23,3100.0,30.8062,30.8648,30.8062,30.8648,3100.0
2008-04-15 13:15:00,63.22,63.26,63.22,63.24,800.0,30.8599,30.8794,30.8599,30.8696,800.0
2008-04-15 13:20:00,63.23,63.25,63.21,63.21,1600.0,30.8648,30.8745,30.855,30.855,1600.0
2008-04-15 13:25:00,63.21,63.21,63.21,63.21,1100.0,30.855,30.855,30.855,30.855,1100.0
2008-04-15 13:30:00,63.21,63.21,63.21,63.21,0.0,30.855,30.855,30.855,30.855,0.0
2008-04-15 13:35:00,63.29,63.3,63.2,63.2,2400.0,30.8941,30.8989,30.8501,30.8501,2400.0
2008-04-15 13:40:00,63.27,63.27,63.27,63.27,500.0,30.8843,30.8843,30.8843,30.8843,500.0
2008-04-15 13:45:00,63.34,63.37,63.34,63.37,2300.0,30.9185,30.9331,30.9185,30.9331,2300.0
2008-04-15 13:50:00,63.39,63.42,63.37,63.42,1500.0,30.9429,30.9575,30.9331,30.9575,1500.0
2008-04-15 13:55:00,63.4,63.4,63.4,63.4,200.0,30.9477,30.9477,30.9477,30.9477,200.0
2008-04-15 14:00:00,63.48,63.5,63.46,63.49,3100.0,30.9868,30.9966,30.977,30.9917,3100.0
2008-04-15 14:05:00,63.42,63.52,63.4,63.42,7800.0,30.9575,31.0063,30.9477,30.9575,7800.0
2008-04-15 14:10:00,63.43,63.45,63.41,63.45,1300.0,30.9624,30.9722,30.9526,30.9722,1300.0
2008-04-15 14:15:00,63.44,63.44,63.3,63.3,1700.0,30.9673,30.9673,30.8989,30.8989,1700.0
2008-04-15 14:20:00,63.29,63.32,63.28,63.31,3300.0,30.8941,30.9087,30.8892,30.9038,3300.0
2008-04-15 14:25:00,63.31,63.33,63.26,63.26,3000.0,30.9038,30.9136,30.8794,30.8794,3000.0
2008-04-15 14:30:00,63.28,63.39,63.28,63.39,5800.0,30.8892,30.9429,30.8892,30.9429,5800.0
2008-04-15 14:35:00,63.36,63.36,63.32,63.32,3100.0,30.9282,30.9282,30.9087,30.9087,3100.0
2008-04-15 14:40:00,63.33,63.36,63.32,63.32,6600.0,30.9136,30.9282,30.9087,30.9087,6600.0
2008-04-15 14:45:00,63.33,63.33,63.2,63.2,6900.0,30.9136,30.9136,30.8501,30.8501,6900.0
2008-04-15 14:50:00,63.17,63.19,63.12,63.12,4600.0,30.8355,30.8452,30.8111,30.8111,4600.0
2008-04-15 14:55:00,63.12,63.18,63.11,63.11,8800.0,30.8111,30.8404,30.8062,30.8062,8800.0
2008-04-15 15:00:00,63.13,63.16,63.12,63.16,1300.0,30.816,30.8306,30.8111,30.8306,1300.0
2008-04-15 15:05:00,63.19,63.2,63.18,63.18,300.0,30.8452,30.8501,30.8404,30.8404,300.0
2008-04-15 15:10:00,63.17,63.32,63.17,63.31,8200.0,30.8355,30.9087,30.8355,30.9038,8200.0
2008-04-15 15:15:00,63.31,63.34,63.29,63.31,3600.0,30.9038,30.9185,30.8941,30.9038,3600.0
2008-04-15 15:20:00,63.33,63.41,63.33,63.41,1700.0,30.9136,30.9526,30.9136,30.9526,1700.0
2008-04-15 15:25:00,63.35,63.43,63.35,63.4,4300.0,30.9233,30.9624,30.9233,30.9477,4300.0
2008-04-15 15:30:00,63.41,63.51,63.41,63.51,900.0,30.9526,31.0014,30.9526,31.0014,900.0
2008-04-15 15:35:00,63.48,63.48,63.38,63.42,8200.0,30.9868,30.9868,30.938,30.9575,8200.0
2008-04-15 15:40:00,63.37,63.47,63.34,63.47,5300.0,30.9331,30.9819,30.9185,30.9819,5300.0
2008-04-15 15:45:00,63.49,63.49,63.37,63.38,1400.0,30.9917,30.9917,30.9331,30.938,1400.0
2008-04-15 15:50:00,63.4,63.51,63.4,63.51,4400.0,30.9477,31.0014,30.9477,31.0014,4400.0
2008-04-15 15:55:00,63.64,63.8,63.59,63.8,5700.0,31.0649,31.143,31.0405,31.143,5700.0
2008-04-16 09:30:00,64.66,65.36,64.36,64.6,7100.0,31.5628,31.9045,31.4164,31.5335,7100.0
2008-04-16 09:35:00,64.57,64.59,64.3,64.3,800.0,31.5189,31.5286,31.3871,31.3871,800.0
2008-04-16 09:40:00,64.24,64.66,64.24,64.6,4800.0,31.3578,31.5628,31.3578,31.5335,4800.0
2008-04-16 09:45:00,64.63,64.82,64.63,64.72,6000.0,31.5482,31.6409,31.5482,31.5921,6000.0
2008-04-16 09:50:00,64.76,64.76,64.66,64.66,2400.0,31.6116,31.6116,31.5628,31.5628,2400.0
2008-04-16 09:55:00,64.66,64.69,64.63,64.67,3200.0,31.5628,31.5774,31.5482,31.5677,3200.0
2008-04-16 10:00:00,64.68,64.68,64.64,64.64,1400.0,31.5726,31.5726,31.553,31.553,1400.0
2008-04-16 10:05:00,64.74,64.77,64.6,64.6,1200.0,31.6018,31.6165,31.5335,31.5335,1200.0
2008-04-16 10:10:00,64.57,64.65,64.56,64.58,3600.0,31.5189,31.5579,31.514,31.5237,3600.0
2008-04-16 10:15:00,64.54,64.77,64.54,64.77,1800.0,31.5042,31.6165,31.5042,31.6165,1800.0
2008-04-16 10:20:00,64.74,64.97,64.74,64.97,2800.0,31.6018,31.7141,31.6018,31.7141,2800.0
2008-04-16 10:25:00,65.0,65.08,65.0,65.01,1800.0,31.7288,31.7678,31.7288,31.7336,1800.0
2008-04-16 10:30:00,65.03,65.1,65.02,65.09,5900.0,31.7434,31.7776,31.7385,31.7727,5900.0
2008-04-16 10:35:00,65.01,65.07,64.97,65.0,3000.0,31.7336,31.7629,31.7141,31.7288,3000.0
2008-04-16 10:40:00,64.95,64.95,64.94,64.94,600.0,31.7044,31.7044,31.6995,31.6995,600.0
2008-04-16 10:45:00,64.97,65.03,64.97,65.03,800.0,31.7141,31.7434,31.7141,31.7434,800.0
2008-04-16 10:50:00,65.1,65.13,65.05,65.12,1700.0,31.7776,31.7922,31.7532,31.7873,1700.0
2008-04-16 10:55:00,65.14,65.19,65.14,65.19,1000.0,31.7971,31.8215,31.7971,31.8215,1000.0
2008-04-16 11:00:00,65.21,65.22,65.2,65.22,1300.0,31.8313,31.8362,31.8264,31.8362,1300.0
2008-04-16 11:05:00,65.16,65.16,65.06,65.06,2000.0,31.8069,31.8069,31.7581,31.7581,2000.0
2008-04-16 11:10:00,65.02,65.07,65.02,65.04,1700.0,31.7385,31.7629,31.7385,31.7483,1700.0
2008-04-16 11:15:00,65.08,65.08,65.02,65.02,3300.0,31.7678,31.7678,31.7385,31.7385,3300.0
2008-04-16 11:20:00,65.07,65.07,65.02,65.04,1700.0,31.7629,31.7629,31.7385,31.7483,1700.0
2008-04-16 11:25:00,64.97,65.03,64.95,65.03,1900.0,31.7141,31.7434,31.7044,31.7434,1900.0
2008-04-16 11:30:00,65.1,65.1,65.1,65.1,600.0,31.7776,31.7776,31.7776,31.7776,600.0
2008-04-16 11:35:00,65.13,65.16,65.11,65.15,1700.0,31.7922,31.8069,31.7825,31.802,1700.0
2008-04-16 11:40:00,65.18,65.18,65.17,65.17,1000.0,31.8166,31.8166,31.8117,31.8117,1000.0
2008-04-16 11:45:00,65.16,65.16,65.16,65.16,200.0,31.8069,31.8069,31.8069,31.8069,200.0
2008-04-16 11:50:00,65.12,65.15,65.02,65.02,3300.0,31.7873,31.802,31.7385,31.7385,3300.0
2008-04-16 11:55:00,64.97,64.97,64.96,64.96,1900.0,31.7141,31.7141,31.7092,31.7092,1900.0
2008-04-16 12:00:00,65.0,65.05,65.0,65.05,2500.0,31.7288,31.7532,31.7288,31.7532,2500.0
2008-04-16 12:05:00,65.01,65.04,65.0,65.03,1500.0,31.7336,31.7483,31.7288,31.7434,1500.0
2008-04-16 12:10:00,65.01,65.08,65.01,65.06,1100.0,31.7336,31.7678,31.7336,31.7581,1100.0
2008-04-16 12:15:00,65.08,65.13,65.07,65.11,8800.0,31.7678,31.7922,31.7629,31.7825,8800.0
2008-04-16 12:20:00,65.1,65.19,65.1,65.15,900.0,31.7776,31.8215,31.7776,31.802,900.0
2008-04-16 12:25:00,65.17,65.19,65.16,65.19,2000.0,31.8117,31.8215,31.8069,31.8215,2000.0
2008-04-16 12:30:00,65.24,65.27,65.24,65.26,1900.0,31.8459,31.8606,31.8459,31.8557,1900.0
2008-04-16 12:35:00,65.22,65.25,65.19,65.19,1800.0,31.8362,31.8508,31.8215,31.8215,1800.0
2008-04-16 12:40:00,65.19,65.23,65.18,65.23,2200.0,31.8215,31.841,31.8166,31.841,2200.0
2008-04-16 12:45:00,65.24,65.24,65.2,65.22,2300.0,31.8459,31.8459,31.8264,31.8362,2300.0
2008-04-16 12:50:00,65.22,65.38,65.21,65.38,3600.0,31.8362,31.9143,31.8313,31.9143,3600.0
2008-04-16 12:55:00,65.37,65.38,65.34,65.37,1600.0,31.9094,31.9143,31.8947,31.9094,1600.0
2008-04-16 13:00:00,65.37,65.37,65.33,65.33,1800.0,31.9094,31.9094,31.8898,31.8898,1800.0
2008-04-16 13:05:00,65.36,65.36,65.28,65.33,2500.0,31.9045,31.9045,31.8654,31.8898,2500.0
2008-04-16 13:10:00,65.39,65.39,65.32,65.35,5000.0,31.9191,31.9191,31.885,31.8996,5000.0
2008-04-16 13:15:00,65.31,65.35,65.26,65.27,2300.0,31.8801,31.8996,31.8557,31.8606,2300.0
2008-04-16 13:20:00,65.24,65.27,65.24,65.25,2900.0,31.8459,31.8606,31.8459,31.8508,2900.0
2008-04-16 13:25:00,65.26,65.33,65.26,65.29,2500.0,31.8557,31.8898,31.8557,31.8703,2500.0
2008-04-16 13:30:00,65.28,65.3,65.26,65.28,3100.0,31.8654,31.8752,31.8557,31.8654,3100.0
2008-04-16 13:35:00,65.28,65.28,65.21,65.22,1900.0,31.8654,31.8654,31.8313,31.8362,1900.0
2008-04-16 13:40:00,65.19,65.22,65.18,65.21,2800.0,31.8215,31.8362,31.8166,31.8313,2800.0
2008-04-16 13:45:00,65.21,65.23,65.21,65.23,1400.0,31.8313,31.841,31.8313,31.841,1400.0
2008-04-16 13:50:00,65.27,65.27,65.22,65.27,2000.0,31.8606,31.8606,31.8362,31.8606,2000.0
2008-04-16 13:55:00,65.22,65.25,65.18,65.22,3000.0,31.8362,31.8508,31.8166,31.8362,3000.0
2008-04-16 14:00:00,65.18,65.18,65.05,65.05,4800.0,31.8166,31.8166,31.7532,31.7532,4800.0
2008-04-16 14:05:00,65.03,65.07,64.97,64.97,4500.0,31.7434,31.7629,31.7141,31.7141,4500.0
2008-04-16 14:10:00,65.0,65.0,64.96,64.96,700.0,31.7288,31.7288,31.7092,31.7092,700.0
2008-04-16 14:15:00,64.99,65.24,64.99,65.21,6000.0,31.7239,31.8459,31.7239,31.8313,6000.0
2008-04-16 14:20:00,65.23,65.23,65.16,65.2,5100.0,31.841,31.841,31.8069,31.8264,5100.0
2008-04-16 14:25:00,65.17,65.33,65.17,65.32,13000.0,31.8117,31.8898,31.8117,31.885,13000.0
2008-04-16 14:30:00,65.31,65.34,65.3,65.31,6300.0,31.8801,31.8947,31.8752,31.8801,6300.0
2008-04-16 14:35:00,65.34,65.36,65.31,65.33,3300.0,31.8947,31.9045,31.8801,31.8898,3300.0
2008-04-16 14:40:00,65.36,65.39,65.35,65.39,4100.0,31.9045,31.9191,31.8996,31.9191,4100.0
2008-04-16 14:45:00,65.38,65.46,65.36,65.39,60800.0,31.9143,31.9533,31.9045,31.9191,60800.0
2008-04-16 14:50:00,65.39,65.51,65.35,65.51,18100.0,31.9191,31.9777,31.8996,31.9777,18100.0
2008-04-16 14:55:00,65.48,65.54,65.43,65.45,5800.0,31.9631,31.9924,31.9387,31.9484,5800.0
2008-04-16 15:00:00,65.43,65.45,65.41,65.45,5100.0,31.9387,31.9484,31.9289,31.9484,5100.0
2008-04-16 15:05:00,65.47,65.47,65.4,65.44,3500.0,31.9582,31.9582,31.924,31.9435,3500.0
2008-04-16 15:10:00,65.43,65.52,65.42,65.52,3200.0,31.9387,31.9826,31.9338,31.9826,3200.0
2008-04-16 15:15:00,65.51,65.6,65.51,65.56,7300.0,31.9777,32.0216,31.9777,32.0021,7300.0
2008-04-16 15:20:00,65.58,65.68,65.57,65.68,5200.0,32.0119,32.0607,32.007,32.0607,5200.0
2008-04-16 15:25:00,65.68,65.78,65.65,65.74,5700.0,32.0607,32.1095,32.0461,32.09,5700.0
2008-04-16 15:30:00,65.72,65.72,65.65,65.65,2600.0,32.0802,32.0802,32.0461,32.0461,2600.0
2008-04-16 15:35:00,65.64,65.8,65.64,65.78,3300.0,32.0412,32.1193,32.0412,32.1095,3300.0
2008-04-16 15:40:00,65.8,65.97,65.8,65.97,8900.0,32.1193,32.2023,32.1193,32.2023,8900.0
2008-04-16 15:45:00,65.98,66.14,65.97,66.13,12400.0,32.2071,32.2852,32.2023,32.2804,12400.0
2008-04-16 15:50:00,66.2,66.24,66.09,66.13,10600.0,32.3145,32.334,32.2608,32.2804,10600.0
2008-04-16 15:55:00,66.18,66.3,66.15,66.26,4800.0,32.3048,32.3633,32.2901,32.3438,4800.0
2008-04-17 09:30:00,66.01,66.16,65.72,65.83,13100.0,32.2218,32.295,32.0802,32.1339,13100.0
2008-04-17 09:35:00,65.89,65.89,65.73,65.73,4400.0,32.1632,32.1632,32.0851,32.0851,4400.0
2008-04-17 09:40:00,65.78,65.9,65.78,65.9,2900.0,32.1095,32.1681,32.1095,32.1681,2900.0
2008-04-17 09:45:00,65.87,65.87,65.75,65.75,1300.0,32.1534,32.1534,32.0949,32.0949,1300.0
2008-04-17 09:50:00,65.72,65.72,65.51,65.54,9700.0,32.0802,32.0802,31.9777,31.9924,9700.0
2008-04-17 09:55:00,65.54,65.75,65.5,65.75,3100.0,31.9924,32.0949,31.9728,32.0949,3100.0
2008-04-17 10:00:00,65.73,65.73,65.48,65.53,7600.0,32.0851,32.0851,31.9631,31.9875,7600.0
2008-04-17 10:05:00,65.53,65.59,65.48,65.56,5800.0,31.9875,32.0168,31.9631,32.0021,5800.0
2008-04-17 10:10:00,65.58,65.71,65.58,65.69,4700.0,32.0119,32.0753,32.0119,32.0656,4700.0
2008-04-17 10:15:00,65.73,65.82,65.73,65.81,6400.0,32.0851,32.129,32.0851,32.1242,6400.0
2008-04-17 10:20:00,65.87,65.87,65.74,65.78,5200.0,32.1534,32.1534,32.09,32.1095,5200.0
2008-04-17 10:25:00,65.77,65.8,65.75,65.75,3300.0,32.1046,32.1193,32.0949,32.0949,3300.0
2008-04-17 10:30:00,65.76,65.8,65.73,65.73,4700.0,32.0997,32.1193,32.0851,32.0851,4700.0
2008-04-17 10:35:00,65.74,66.03,65.73,66.03,5100.0,32.09,32.2315,32.0851,32.2315,5100.0
2008-04-17 10:40:00,66.02,66.05,65.97,66.03,3000.0,32.2267,32.2413,32.2023,32.2315,3000.0
2008-04-17 10:45:00,66.08,66.09,66.01,66.01,5500.0,32.2559,32.2608,32.2218,32.2218,5500.0
2008-04-17 10:50:00,66.02,66.03,65.86,65.92,6200.0,32.2267,32.2315,32.1486,32.1778,6200.0
2008-04-17 10:55:00,65.86,65.95,65.83,65.95,3400.0,32.1486,32.1925,32.1339,32.1925,3400.0
2008-04-17 11:00:00,65.94,65.96,65.79,65.86,5200.0,32.1876,32.1974,32.1144,32.1486,5200.0
2008-04-17 11:05:00,65.83,65.94,65.83,65.89,3300.0,32.1339,32.1876,32.1339,32.1632,3300.0
2008-04-17 11:10:00,65.98,65.99,65.97,65.97,3400.0,32.2071,32.212,32.2023,32.2023,3400.0
2008-04-17 11:15:00,65.97,66.06,65.96,66.06,4900.0,32.2023,32.2462,32.1974,32.2462,4900.0
2008-04-17 11:20:00,66.03,66.1,66.03,66.1,2800.0,32.2315,32.2657,32.2315,32.2657,2800.0
2008-04-17 11:25:00,66.06,66.06,65.93,65.98,12300.0,32.2462,32.2462,32.1827,32.2071,12300.0
2008-04-17 11:30:00,65.96,66.0,65.95,65.95,4400.0,32.1974,32.2169,32.1925,32.1925,4400.0
2008-04-17 11:35:00,65.97,66.07,65.97,66.05,1500.0,32.2023,32.2511,32.2023,32.2413,1500.0
2008-04-17 11:40:00,66.04,66.05,65.93,65.97,6500.0,32.2364,32.2413,32.1827,32.2023,6500.0
2008-04-17 11:45:00,66.0,66.02,65.98,66.0,1500.0,32.2169,32.2267,32.2071,32.2169,1500.0
2008-04-17 11:50:00,66.0,66.05,66.0,66.04,3800.0,32.2169,32.2413,32.2169,32.2364,3800.0
2008-04-17 11:55:00,66.02,66.02,65.94,65.95,5300.0,32.2267,32.2267,32.1876,32.1925,5300.0
2008-04-17 12:00:00,65.97,66.04,65.96,66.01,2300.0,32.2023,32.2364,32.1974,32.2218,2300.0
2008-04-17 12:05:00,66.07,66.09,66.06,66.09,1300.0,32.2511,32.2608,32.2462,32.2608,1300.0
2008-04-17 12:10:00,66.12,66.12,66.07,66.11,2300.0,32.2755,32.2755,32.2511,32.2706,2300.0
2008-04-17 12:15:00,66.12,66.12,66.09,66.09,2900.0,32.2755,32.2755,32.2608,32.2608,2900.0
2008-04-17 12:20:00,66.07,66.1,66.06,66.06,2000.0,32.2511,32.2657,32.2462,32.2462,2000.0
2008-04-17 12:25:00,66.04,66.04,65.98,65.98,2700.0,32.2364,32.2364,32.2071,32.2071,2700.0
2008-04-17 12:30:00,65.98,66.01,65.98,65.98,6000.0,32.2071,32.2218,32.2071,32.2071,6000.0
2008-04-17 12:35:00,65.94,66.04,65.94,66.03,3300.0,32.1876,32.2364,32.1876,32.2315,3300.0
2008-04-17 12:40:00,66.03,66.07,66.01,66.01,3400.0,32.2315,32.2511,32.2218,32.2218,3400.0
2008-04-17 12:45:00,66.01,66.05,65.97,66.01,6700.0,32.2218,32.2413,32.2023,32.2218,6700.0
2008-04-17 12:50:00,65.99,66.06,65.99,66.06,1600.0,32.212,32.2462,32.212,32.2462,1600.0
2008-04-17 12:55:00,66.07,66.07,66.04,66.04,2000.0,32.2511,32.2511,32.2364,32.2364,2000.0
2008-04-17 13:00:00,66.05,66.08,66.03,66.03,3600.0,32.2413,32.2559,32.2315,32.2315,3600.0
2008-04-17 13:05:00,66.05,66.13,66.04,66.13,1900.0,32.2413,32.2804,32.2364,32.2804,1900.0
2008-04-17 13:10:00,66.17,66.19,66.13,66.17,3900.0,32.2999,32.3096,32.2804,32.2999,3900.0
2008-04-17 13:15:00,66.15,66.15,66.07,66.08,1800.0,32.2901,32.2901,32.2511,32.2559,1800.0
2008-04-17 13:20:00,66.07,66.18,66.07,66.18,3700.0,32.2511,32.3048,32.2511,32.3048,3700.0
2008-04-17 13:25:00,66.18,66.21,66.18,66.21,1300.0,32.3048,32.3194,32.3048,32.3194,1300.0
2008-04-17 13:30:00,66.24,66.27,66.22,66.27,3700.0,32.334,32.3487,32.3243,32.3487,3700.0
2008-04-17 13:35:00,66.25,66.27,66.23,66.27,1000.0,32.3389,32.3487,32.3292,32.3487,1000.0
2008-04-17 13:40:00,66.37,66.41,66.28,66.29,5700.0,32.3975,32.417,32.3536,32.3585,5700.0
2008-04-17 13:45:00,66.29,66.31,66.26,66.28,5200.0,32.3585,32.3682,32.3438,32.3536,5200.0
2008-04-17 13:50:00,66.3,66.33,66.17,66.17,3600.0,32.3633,32.378,32.2999,32.2999,3600.0
2008-04-17 13:55:00,66.18,66.28,66.18,66.27,11200.0,32.3048,32.3536,32.3048,32.3487,11200.0
2008-04-17 14:00:00,66.28,66.29,66.23,66.26,4600.0,32.3536,32.3585,32.3292,32.3438,4600.0
2008-04-17 14:05:00,66.3,66.32,66.28,66.28,2300.0,32.3633,32.3731,32.3536,32.3536,2300.0
2008-04-17 14:10:00,66.27,66.28,66.19,66.24,2100.0,32.3487,32.3536,32.3096,32.334,2100.0
2008-04-17 14:15:00,66.24,66.24,66.16,66.16,2800.0,32.334,32.334,32.295,32.295,2800.0
2008-04-17 14:20:00,66.18,66.28,66.15,66.28,19500.0,32.3048,32.3536,32.2901,32.3536,19500.0
2008-04-17 14:25:00,66.27,66.28,66.24,66.27,2400.0,32.3487,32.3536,32.334,32.3487,2400.0
2008-04-17 14:30:00,66.3,66.36,66.3,66.35,4200.0,32.3633,32.3926,32.3633,32.3877,4200.0
2008-04-17 14:35:00,66.33,66.48,66.33,66.46,10300.0,32.378,32.4512,32.378,32.4414,10300.0
2008-04-17 14:40:00,66.47,66.48,66.44,66.46,3200.0,32.4463,32.4512,32.4317,32.4414,3200.0
2008-04-17 14:45:00,66.45,66.45,66.39,66.42,4700.0,32.4366,32.4366,32.4073,32.4219,4700.0
2008-04-17 14:50:00,66.36,66.4,66.29,66.33,9400.0,32.3926,32.4122,32.3585,32.378,9400.0
2008-04-17 14:55:00,66.38,66.41,66.32,66.33,4600.0,32.4024,32.417,32.3731,32.378,4600.0
2008-04-17 15:00:00,66.33,66.35,66.28,66.28,8200.0,32.378,32.3877,32.3536,32.3536,8200.0
2008-04-17 15:05:00,66.31,66.44,66.29,66.44,13400.0,32.3682,32.4317,32.3585,32.4317,13400.0
2008-04-17 15:10:00,66.43,66.48,66.4,66.43,10100.0,32.4268,32.4512,32.4122,32.4268,10100.0
2008-04-17 15:15:00,66.42,66.48,66.41,66.43,7300.0,32.4219,32.4512,32.417,32.4268,7300.0
2008-04-17 15:20:00,66.47,66.47,66.34,66.34,6300.0,32.4463,32.4463,32.3829,32.3829,6300.0
2008-04-17 15:25:00,66.35,66.4,66.34,66.37,6000.0,32.3877,32.4122,32.3829,32.3975,6000.0
2008-04-17 15:30:00,66.37,66.55,66.36,66.55,6000.0,32.3975,32.4854,32.3926,32.4854,6000.0
2008-04-17 15:35:00,66.56,66.67,66.55,66.67,10400.0,32.4903,32.5439,32.4854,32.5439,10400.0
2008-04-17 15:40:00,66.67,66.67,66.55,66.58,8600.0,32.5439,32.5439,32.4854,32.5,8600.0
2008-04-17 15:45:00,66.58,66.61,66.54,66.57,5000.0,32.5,32.5147,32.4805,32.4951,5000.0
2008-04-17 15:50:00,66.57,66.64,66.56,66.61,4300.0,32.4951,32.5293,32.4903,32.5147,4300.0
2008-04-17 15:55:00,66.64,66.64,66.54,66.59,6700.0,32.5293,32.5293,32.4805,32.5049,6700.0
2008-04-18 09:30:00,67.61,67.87,67.07,67.51,22500.0,33.0028,33.1297,32.7392,32.954,22500.0
2008-04-18 09:35:00,67.51,67.55,67.39,67.39,7500.0,32.954,32.9735,32.8954,32.8954,7500.0
2008-04-18 09:40:00,67.37,67.54,67.33,67.4,55800.0,32.8856,32.9686,32.8661,32.9003,55800.0
2008-04-18 09:45:00,67.44,67.46,67.4,67.44,9300.0,32.9198,32.9296,32.9003,32.9198,9300.0
2008-04-18 09:50:00,67.38,67.5,67.29,67.5,13000.0,32.8905,32.9491,32.8466,32.9491,13000.0
2008-04-18 09:55:00,67.46,67.5,67.28,67.28,9500.0,32.9296,32.9491,32.8417,32.8417,9500.0
2008-04-18 10:00:00,67.27,67.27,67.13,67.13,22300.0,32.8368,32.8368,32.7685,32.7685,22300.0
2008-04-18 10:05:00,67.15,67.28,67.15,67.25,7000.0,32.7783,32.8417,32.7783,32.8271,7000.0
2008-04-18 10:10:00,67.27,67.34,67.24,67.26,4800.0,32.8368,32.871,32.8222,32.8319,4800.0
2008-04-18 10:15:00,67.25,67.25,67.14,67.2,14100.0,32.8271,32.8271,32.7734,32.8027,14100.0
2008-04-18 10:20:00,67.22,67.39,67.21,67.34,6300.0,32.8124,32.8954,32.8075,32.871,6300.0
2008-04-18 10:25:00,67.35,67.36,67.16,67.16,5500.0,32.8759,32.8808,32.7831,32.7831,5500.0
2008-04-18 10:30:00,67.16,67.23,67.1,67.22,12500.0,32.7831,32.8173,32.7538,32.8124,12500.0
2008-04-18 10:35:00,67.25,67.31,67.19,67.3,8000.0,32.8271,32.8564,32.7978,32.8515,8000.0
2008-04-18 10:40:00,67.26,67.37,67.26,67.36,10100.0,32.8319,32.8856,32.8319,32.8808,10100.0
2008-04-18 10:45:00,67.39,67.41,67.3,67.35,11400.0,32.8954,32.9052,32.8515,32.8759,11400.0
2008-04-18 10:50:00,67.31,67.31,67.13,67.14,5400.0,32.8564,32.8564,32.7685,32.7734,5400.0
2008-04-18 10:55:00,67.08,67.24,67.08,67.24,3400.0,32.7441,32.8222,32.7441,32.8222,3400.0
2008-04-18 11:00:00,67.25,67.37,67.21,67.36,6300.0,32.8271,32.8856,32.8075,32.8808,6300.0
2008-04-18 11:05:00,67.36,67.37,67.18,67.19,8700.0,32.8808,32.8856,32.7929,32.7978,8700.0
2008-04-18 11:10:00,67.22,67.22,67.08,67.08,11000.0,32.8124,32.8124,32.7441,32.7441,11000.0
2008-04-18 11:15:00,67.08,67.09,67.02,67.02,6800.0,32.7441,32.749,32.7148,32.7148,6800.0
2008-04-18 11:20:00,67.04,67.11,67.04,67.11,6300.0,32.7246,32.7587,32.7246,32.7587,6300.0
2008-04-18 11:25:00,67.1,67.17,67.07,67.17,12600.0,32.7538,32.788,32.7392,32.788,12600.0
2008-04-18 11:30:00,67.19,67.21,67.13,67.14,4500.0,32.7978,32.8075,32.7685,32.7734,4500.0
2008-04-18 11:35:00,67.09,67.12,67.08,67.12,2100.0,32.749,32.7636,32.7441,32.7636,2100.0
2008-04-18 11:40:00,67.12,67.16,67.06,67.14,11300.0,32.7636,32.7831,32.7343,32.7734,11300.0
2008-04-18 11:45:00,67.11,67.2,67.1,67.19,4900.0,32.7587,32.8027,32.7538,32.7978,4900.0
2008-04-18 11:50:00,67.14,67.18,67.11,67.14,6500.0,32.7734,32.7929,32.7587,32.7734,6500.0
2008-04-18 11:55:00,67.15,67.24,67.14,67.19,3900.0,32.7783,32.8222,32.7734,32.7978,3900.0
2008-04-18 12:00:00,67.18,67.25,67.14,67.24,9900.0,32.7929,32.8271,32.7734,32.8222,9900.0
2008-04-18 12:05:00,67.23,67.24,67.18,67.18,14800.0,32.8173,32.8222,32.7929,32.7929,14800.0
2008-04-18 12:10:00,67.19,67.19,67.13,67.13,6300.0,32.7978,32.7978,32.7685,32.7685,6300.0
2008-04-18 12:15:00,67.12,67.22,67.1,67.21,8800.0,32.7636,32.8124,32.7538,32.8075,8800.0
2008-04-18 12:20:00,67.17,67.24,67.14,67.16,8900.0,32.788,32.8222,32.7734,32.7831,8900.0
2008-04-18 12:25:00,67.22,67.32,67.22,67.32,2200.0,32.8124,32.8612,32.8124,32.8612,2200.0
2008-04-18 12:30:00,67.3,67.35,67.26,67.26,4000.0,32.8515,32.8759,32.8319,32.8319,4000.0
2008-04-18 12:35:00,67.25,67.32,67.25,67.32,4900.0,32.8271,32.8612,32.8271,32.8612,4900.0
2008-04-18 12:40:00,67.3,67.34,67.26,67.28,4600.0,32.8515,32.871,32.8319,32.8417,4600.0
2008-04-18 12:45:00,67.28,67.29,67.25,67.25,4700.0,32.8417,32.8466,32.8271,32.8271,4700.0
2008-04-18 12:50:00,67.23,67.28,67.22,67.25,7300.0,32.8173,32.8417,32.8124,32.8271,7300.0
2008-04-18 12:55:00,67.23,67.23,67.16,67.16,4900.0,32.8173,32.8173,32.7831,32.7831,4900.0
2008-04-18 13:00:00,67.16,67.19,67.12,67.14,17300.0,32.7831,32.7978,32.7636,32.7734,17300.0
2008-04-18 13:05:00,67.18,67.28,67.18,67.26,10100.0,32.7929,32.8417,32.7929,32.8319,10100.0
2008-04-18 13:10:00,67.25,67.31,67.25,67.29,4900.0,32.8271,32.8564,32.8271,32.8466,4900.0
2008-04-18 13:15:00,67.31,67.32,67.27,67.3,9900.0,32.8564,32.8612,32.8368,32.8515,9900.0
2008-04-18 13:20:00,67.33,67.33,67.28,67.3,3800.0,32.8661,32.8661,32.8417,32.8515,3800.0
2008-04-18 13:25:00,67.31,67.35,67.29,67.35,4400.0,32.8564,32.8759,32.8466,32.8759,4400.0
2008-04-18 13:30:00,67.35,67.38,67.35,67.35,4700.0,32.8759,32.8905,32.8759,32.8759,4700.0
2008-04-18 13:35:00,67.36,67.45,67.31,67.35,26500.0,32.8808,32.9247,32.8564,32.8759,26500.0
2008-04-18 13:40:00,67.31,67.39,67.3,67.39,5600.0,32.8564,32.8954,32.8515,32.8954,5600.0
2008-04-18 13:45:00,67.37,67.38,67.36,67.36,1900.0,32.8856,32.8905,32.8808,32.8808,1900.0
2008-04-18 13:50:00,67.37,67.37,67.27,67.27,8800.0,32.8856,32.8856,32.8368,32.8368,8800.0
2008-04-18 13:55:00,67.26,67.28,67.21,67.26,5500.0,32.8319,32.8417,32.8075,32.8319,5500.0
2008-04-18 14:00:00,67.24,67.24,67.16,67.16,5200.0,32.8222,32.8222,32.7831,32.7831,5200.0
2008-04-18 14:05:00,67.19,67.19,67.0,67.0,13200.0,32.7978,32.7978,32.705,32.705,13200.0
2008-04-18 14:10:00,67.0,67.05,66.97,67.05,14400.0,32.705,32.7294,32.6904,32.7294,14400.0
2008-04-18 14:15:00,67.02,67.08,67.0,67.08,6900.0,32.7148,32.7441,32.705,32.7441,6900.0
2008-04-18 14:20:00,67.08,67.11,67.01,67.01,8200.0,32.7441,32.7587,32.7099,32.7099,8200.0
2008-04-18 14:25:00,66.99,67.01,66.8,66.84,17200.0,32.7002,32.7099,32.6074,32.6269,17200.0
2008-04-18 14:30:00,66.86,66.86,66.83,66.84,3400.0,32.6367,32.6367,32.622,32.6269,3400.0
2008-04-18 14:35:00,66.86,66.86,66.83,66.85,6500.0,32.6367,32.6367,32.622,32.6318,6500.0
2008-04-18 14:40:00,66.87,66.94,66.85,66.86,13500.0,32.6416,32.6757,32.6318,32.6367,13500.0
2008-04-18 14:45:00,66.86,66.9,66.83,66.85,18000.0,32.6367,32.6562,32.622,32.6318,18000.0
2008-04-18 14:50:00,66.85,66.86,66.8,66.8,5700.0,32.6318,32.6367,32.6074,32.6074,5700.0
2008-04-18 14:55:00,66.8,66.8,66.66,66.66,15000.0,32.6074,32.6074,32.5391,32.5391,15000.0
2008-04-18 15:00:00,66.66,66.67,66.57,66.57,15800.0,32.5391,32.5439,32.4951,32.4951,15800.0
2008-04-18 15:05:00,66.58,66.59,66.53,66.57,15000.0,32.5,32.5049,32.4756,32.4951,15000.0
2008-04-18 15:10:00,66.58,66.58,66.51,66.53,16900.0,32.5,32.5,32.4658,32.4756,16900.0
2008-04-18 15:15:00,66.52,66.52,66.39,66.39,11200.0,32.4707,32.4707,32.4073,32.4073,11200.0
2008-04-18 15:20:00,66.38,66.38,66.25,66.26,15100.0,32.4024,32.4024,32.3389,32.3438,15100.0
2008-04-18 15:25:00,66.27,66.27,66.12,66.12,8400.0,32.3487,32.3487,32.2755,32.2755,8400.0
2008-04-18 15:30:00,66.13,66.34,66.13,66.33,9500.0,32.2804,32.3829,32.2804,32.378,9500.0
2008-04-18 15:35:00,66.31,66.33,66.24,66.3,22000.0,32.3682,32.378,32.334,32.3633,22000.0
2008-04-18 15:40:00,66.29,66.31,66.24,66.28,13600.0,32.3585,32.3682,32.334,32.3536,13600.0
2008-04-18 15:45:00,66.27,66.29,66.18,66.22,11100.0,32.3487,32.3585,32.3048,32.3243,11100.0
2008-04-18 15:50:00,66.24,66.41,66.24,66.36,18800.0,32.334,32.417,32.334,32.3926,18800.0
2008-04-18 15:55:00,66.35,66.51,66.32,66.51,8200.0,32.3877,32.4658,32.3731,32.4658,8200.0
2008-04-21 09:30:00,66.36,66.37,66.2,66.21,25000.0,32.3926,32.3975,32.3145,32.3194,25000.0
2008-04-21 09:35:00,66.17,66.2,66.12,66.12,7100.0,32.2999,32.3145,32.2755,32.2755,7100.0
2008-04-21 09:40:00,66.11,66.14,66.0,66.14,7000.0,32.2706,32.2852,32.2169,32.2852,7000.0
2008-04-21 09:45:00,66.17,66.21,66.16,66.16,700.0,32.2999,32.3194,32.295,32.295,700.0
2008-04-21 09:50:00,66.14,66.15,66.11,66.13,29200.0,32.2852,32.2901,32.2706,32.2804,29200.0
2008-04-21 09:55:00,66.13,66.14,65.96,66.04,22200.0,32.2804,32.2852,32.1974,32.2364,22200.0
2008-04-21 10:00:00,66.02,66.1,65.92,65.96,9600.0,32.2267,32.2657,32.1778,32.1974,9600.0
2008-04-21 10:05:00,65.89,66.0,65.85,65.93,6900.0,32.1632,32.2169,32.1437,32.1827,6900.0
2008-04-21 10:10:00,65.93,65.99,65.85,65.85,2400.0,32.1827,32.212,32.1437,32.1437,2400.0
2008-04-21 10:15:00,65.85,65.85,65.76,65.76,3000.0,32.1437,32.1437,32.0997,32.0997,3000.0
2008-04-21 10:20:00,65.77,65.84,65.76,65.84,2500.0,32.1046,32.1388,32.0997,32.1388,2500.0
2008-04-21 10:25:00,65.8,65.83,65.75,65.76,4600.0,32.1193,32.1339,32.0949,32.0997,4600.0
2008-04-21 10:30:00,65.75,65.81,65.75,65.81,2100.0,32.0949,32.1242,32.0949,32.1242,2100.0
2008-04-21 10:35:00,65.78,65.84,65.75,65.84,6000.0,32.1095,32.1388,32.0949,32.1388,6000.0
2008-04-21 10:40:00,65.84,65.85,65.79,65.83,3200.0,32.1388,32.1437,32.1144,32.1339,3200.0
2008-04-21 10:45:00,65.81,65.81,65.75,65.77,3900.0,32.1242,32.1242,32.0949,32.1046,3900.0
2008-04-21 10:50:00,65.79,65.82,65.71,65.76,4500.0,32.1144,32.129,32.0753,32.0997,4500.0
2008-04-21 10:55:00,65.73,65.76,65.71,65.73,2200.0,32.0851,32.0997,32.0753,32.0851,2200.0
2008-04-21 11:00:00,65.71,65.75,65.67,65.68,1700.0,32.0753,32.0949,32.0558,32.0607,1700.0
2008-04-21 11:05:00,65.67,65.75,65.67,65.74,4700.0,32.0558,32.0949,32.0558,32.09,4700.0
2008-04-21 11:10:00,65.78,65.79,65.74,65.79,1900.0,32.1095,32.1144,32.09,32.1144,1900.0
2008-04-21 11:15:00,65.85,65.85,65.77,65.81,3400.0,32.1437,32.1437,32.1046,32.1242,3400.0
2008-04-21 11:20:00,65.83,65.9,65.83,65.86,10300.0,32.1339,32.1681,32.1339,32.1486,10300.0
2008-04-21 11:25:00,65.82,65.88,65.8,65.87,3400.0,32.129,32.1583,32.1193,32.1534,3400.0
2008-04-21 11:30:00,65.88,65.91,65.88,65.91,2800.0,32.1583,32.173,32.1583,32.173,2800.0
2008-04-21 11:35:00,65.9,65.92,65.87,65.92,2900.0,32.1681,32.1778,32.1534,32.1778,2900.0
2008-04-21 11:40:00,65.9,65.92,65.89,65.89,900.0,32.1681,32.1778,32.1632,32.1632,900.0
2008-04-21 11:45:00,65.93,65.97,65.88,65.93,3400.0,32.1827,32.2023,32.1583,32.1827,3400.0
2008-04-21 11:50:00,65.97,66.0,65.94,66.0,4000.0,32.2023,32.2169,32.1876,32.2169,4000.0
2008-04-21 11:55:00,65.97,66.01,65.95,65.98,2800.0,32.2023,32.2218,32.1925,32.2071,2800.0
2008-04-21 12:00:00,66.02,66.03,65.98,65.99,1600.0,32.2267,32.2315,32.2071,32.212,1600.0
2008-04-21 12:05:00,66.03,66.05,66.02,66.02,1200.0,32.2315,32.2413,32.2267,32.2267,1200.0
2008-04-21 12:10:00,65.96,65.98,65.9,65.96,5200.0,32.1974,32.2071,32.1681,32.1974,5200.0
2008-04-21 12:15:00,65.94,65.96,65.91,65.91,3000.0,32.1876,32.1974,32.173,32.173,3000.0
2008-04-21 12:20:00,65.96,66.0,65.96,65.98,1200.0,32.1974,32.2169,32.1974,32.2071,1200.0
2008-04-21 12:25:00,66.01,66.01,65.98,65.99,2100.0,32.2218,32.2218,32.2071,32.212,2100.0
2008-04-21 12:30:00,65.97,65.98,65.97,65.98,3800.0,32.2023,32.2071,32.2023,32.2071,3800.0
2008-04-21 12:35:00,65.92,65.95,65.91,65.94,1400.0,32.1778,32.1925,32.173,32.1876,1400.0
2008-04-21 12:40:00,65.92,65.95,65.92,65.95,200.0,32.1778,32.1925,32.1778,32.1925,200.0
2008-04-21 12:45:00,65.95,65.95,65.91,65.91,500.0,32.1925,32.1925,32.173,32.173,500.0
2008-04-21 12:50:00,65.91,65.92,65.88,65.9,1600.0,32.173,32.1778,32.1583,32.1681,1600.0
2008-04-21 12:55:00,65.92,65.92,65.82,65.82,1600.0,32.1778,32.1778,32.129,32.129,1600.0
2008-04-21 13:00:00,65.8,65.82,65.79,65.79,1100.0,32.1193,32.129,32.1144,32.1144,1100.0
2008-04-21 13:05:00,65.87,65.93,65.87,65.93,1700.0,32.1534,32.1827,32.1534,32.1827,1700.0
2008-04-21 13:10:00,65.93,65.93,65.87,65.89,3800.0,32.1827,32.1827,32.1534,32.1632,3800.0
2008-04-21 13:15:00,65.85,65.86,65.84,65.84,600.0,32.1437,32.1486,32.1388,32.1388,600.0
2008-04-21 13:20:00,65.89,65.89,65.84,65.85,1100.0,32.1632,32.1632,32.1388,32.1437,1100.0
2008-04-21 13:25:00,65.87,65.87,65.85,65.86,1700.0,32.1534,32.1534,32.1437,32.1486,1700.0
2008-04-21 13:30:00,65.84,65.84,65.81,65.81,2000.0,32.1388,32.1388,32.1242,32.1242,2000.0
2008-04-21 13:35:00,65.81,65.81,65.81,65.81,300.0,32.1242,32.1242,32.1242,32.1242,300.0
2008-04-21 13:40:00,65.79,65.79,65.67,65.67,6400.0,32.1144,32.1144,32.0558,32.0558,6400.0
2008-04-21 13:45:00,65.62,65.66,65.62,65.65,6700.0,32.0314,32.0509,32.0314,32.0461,6700.0
2008-04-21 13:50:00,65.68,65.68,65.65,65.65,700.0,32.0607,32.0607,32.0461,32.0461,700.0
2008-04-21 13:55:00,65.66,65.7,65.66,65.7,1700.0,32.0509,32.0705,32.0509,32.0705,1700.0
2008-04-21 14:00:00,65.66,65.68,65.62,65.66,3000.0,32.0509,32.0607,32.0314,32.0509,3000.0
2008-04-21 14:05:00,65.67,65.67,65.64,65.65,400.0,32.0558,32.0558,32.0412,32.0461,400.0
2008-04-21 14:10:00,65.64,65.64,65.6,65.6,1000.0,32.0412,32.0412,32.0216,32.0216,1000.0
2008-04-21 14:15:00,65.61,65.66,65.6,65.66,3300.0,32.0265,32.0509,32.0216,32.0509,3300.0
2008-04-21 14:20:00,65.62,65.66,65.54,65.54,1400.0,32.0314,32.0509,31.9924,31.9924,1400.0
2008-04-21 14:25:00,65.56,65.58,65.56,65.57,1100.0,32.0021,32.0119,32.0021,32.007,1100.0
2008-04-21 14:30:00,65.56,65.7,65.55,65.7,1000.0,32.0021,32.0705,31.9972,32.0705,1000.0
2008-04-21 14:35:00,65.73,65.73,65.66,65.68,1700.0,32.0851,32.0851,32.0509,32.0607,1700.0
2008-04-21 14:40:00,65.62,65.67,65.62,65.67,1000.0,32.0314,32.0558,32.0314,32.0558,1000.0
2008-04-21 14:45:00,65.69,65.78,65.67,65.74,4800.0,32.0656,32.1095,32.0558,32.09,4800.0
2008-04-21 14:50:00,65.78,65.79,65.77,65.77,800.0,32.1095,32.1144,32.1046,32.1046,800.0
2008-04-21 14:55:00,65.76,65.8,65.74,65.78,3600.0,32.0997,32.1193,32.09,32.1095,3600.0
2008-04-21 15:00:00,65.79,65.9,65.79,65.9,1800.0,32.1144,32.1681,32.1144,32.1681,1800.0
2008-04-21 15:05:00,65.93,65.93,65.89,65.9,1700.0,32.1827,32.1827,32.1632,32.1681,1700.0
2008-04-21 15:10:00,65.91,65.91,65.86,65.87,800.0,32.173,32.173,32.1486,32.1534,800.0
2008-04-21 15:15:00,65.85,65.87,65.85,65.87,1000.0,32.1437,32.1534,32.1437,32.1534,1000.0
2008-04-21 15:20:00,65.89,65.89,65.82,65.86,8600.0,32.1632,32.1632,32.129,32.1486,8600.0
2008-04-21 15:25:00,65.88,65.9,65.84,65.86,4100.0,32.1583,32.1681,32.1388,32.1486,4100.0
2008-04-21 15:30:00,65.88,65.88,65.8,65.86,7400.0,32.1583,32.1583,32.1193,32.1486,7400.0
2008-04-21 15:35:00,65.88,65.93,65.84,65.93,5200.0,32.1583,32.1827,32.1388,32.1827,5200.0
2008-04-21 15:40:00,65.93,65.94,65.89,65.93,8500.0,32.1827,32.1876,32.1632,32.1827,8500.0
2008-04-21 15:45:00,65.94,65.97,65.89,65.96,700.0,32.1876,32.2023,32.1632,32.1974,700.0
2008-04-21 15:50:00,65.97,65.97,65.86,65.95,3300.0,32.2023,32.2023,32.1486,32.1925,3300.0
2008-04-21 15:55:00,65.92,65.94,65.76,65.81,5300.0,32.1778,32.1876,32.0997,32.1242,5300.0
2008-04-22 09:30:00,65.74,65.74,65.56,65.62,9400.0,32.09,32.09,32.0021,32.0314,9400.0
2008-04-22 09:35:00,65.59,65.63,65.5,65.5,3300.0,32.0168,32.0363,31.9728,31.9728,3300.0
2008-04-22 09:40:00,65.57,65.6,65.48,65.48,13800.0,32.007,32.0216,31.9631,31.9631,13800.0
2008-04-22 09:45:00,65.43,65.45,65.18,65.22,4600.0,31.9387,31.9484,31.8166,31.8362,4600.0
2008-04-22 09:50:00,65.12,65.27,65.09,65.22,4300.0,31.7873,31.8606,31.7727,31.8362,4300.0
2008-04-22 09:55:00,65.21,65.31,65.21,65.31,4600.0,31.8313,31.8801,31.8313,31.8801,4600.0
2008-04-22 10:00:00,65.32,65.72,65.31,65.72,12900.0,31.885,32.0802,31.8801,32.0802,12900.0
2008-04-22 10:05:00,65.81,65.87,65.7,65.87,7600.0,32.1242,32.1534,32.0705,32.1534,7600.0
2008-04-22 10:10:00,65.87,65.95,65.86,65.93,7100.0,32.1534,32.1925,32.1486,32.1827,7100.0
2008-04-22 10:15:00,65.86,65.93,65.76,65.76,5000.0,32.1486,32.1827,32.0997,32.0997,5000.0
2008-04-22 10:20:00,65.7,65.7,65.59,65.65,4300.0,32.0705,32.0705,32.0168,32.0461,4300.0
2008-04-22 10:25:00,65.63,65.71,65.58,65.66,11100.0,32.0363,32.0753,32.0119,32.0509,11100.0
2008-04-22 10:30:00,65.63,65.71,65.58,65.67,7400.0,32.0363,32.0753,32.0119,32.0558,7400.0
2008-04-22 10:35:00,65.69,65.69,65.58,65.64,7300.0,32.0656,32.0656,32.0119,32.0412,7300.0
2008-04-22 10:40:00,65.65,65.72,65.64,65.72,3200.0,32.0461,32.0802,32.0412,32.0802,3200.0
2008-04-22 10:45:00,65.72,65.78,65.7,65.77,7200.0,32.0802,32.1095,32.0705,32.1046,7200.0
2008-04-22 10:50:00,65.87,65.9,65.83,65.83,6100.0,32.1534,32.1681,32.1339,32.1339,6100.0
2008-04-22 10:55:00,65.88,65.94,65.87,65.88,7100.0,32.1583,32.1876,32.1534,32.1583,7100.0
2008-04-22 11:00:00,65.93,65.97,65.89,65.89,9000.0,32.1827,32.2023,32.1632,32.1632,9000.0
2008-04-22 11:05:00,65.9,65.9,65.79,65.81,6800.0,32.1681,32.1681,32.1144,32.1242,6800.0
2008-04-22 11:10:00,65.82,65.85,65.78,65.85,4200.0,32.129,32.1437,32.1095,32.1437,4200.0
2008-04-22 11:15:00,65.82,65.88,65.81,65.81,3300.0,32.129,32.1583,32.1242,32.1242,3300.0
2008-04-22 11:20:00,65.84,65.84,65.71,65.75,4100.0,32.1388,32.1388,32.0753,32.0949,4100.0
2008-04-22 11:25:00,65.71,65.81,65.68,65.78,10000.0,32.0753,32.1242,32.0607,32.1095,10000.0
2008-04-22 11:30:00,65.74,65.77,65.67,65.67,5400.0,32.09,32.1046,32.0558,32.0558,5400.0
2008-04-22 11:35:00,65.66,65.71,65.65,65.68,4800.0,32.0509,32.0753,32.0461,32.0607,4800.0
2008-04-22 11:40:00,65.63,65.69,65.61,65.68,2800.0,32.0363,32.0656,32.0265,32.0607,2800.0
2008-04-22 11:45:00,65.66,65.72,65.57,65.57,6400.0,32.0509,32.0802,32.007,32.007,6400.0
2008-04-22 11:50:00,65.53,65.62,65.45,65.45,5000.0,31.9875,32.0314,31.9484,31.9484,5000.0
2008-04-22 11:55:00,65.46,65.46,65.39,65.45,1800.0,31.9533,31.9533,31.9191,31.9484,1800.0
2008-04-22 12:00:00,65.47,65.49,65.42,65.42,3200.0,31.9582,31.9679,31.9338,31.9338,3200.0
2008-04-22 12:05:00,65.41,65.44,65.39,65.39,2300.0,31.9289,31.9435,31.9191,31.9191,2300.0
2008-04-22 12:10:00,65.38,65.44,65.33,65.34,4800.0,31.9143,31.9435,31.8898,31.8947,4800.0
2008-04-22 12:15:00,65.37,65.4,65.37,65.39,2700.0,31.9094,31.924,31.9094,31.9191,2700.0
2008-04-22 12:20:00,65.37,65.46,65.37,65.43,12400.0,31.9094,31.9533,31.9094,31.9387,12400.0
2008-04-22 12:25:00,65.44,65.44,65.3,65.33,8800.0,31.9435,31.9435,31.8752,31.8898,8800.0
2008-04-22 12:30:00,65.35,65.42,65.31,65.31,6800.0,31.8996,31.9338,31.8801,31.8801,6800.0
2008-04-22 12:35:00,65.3,65.34,65.27,65.3,4000.0,31.8752,31.8947,31.8606,31.8752,4000.0
2008-04-22 12:40:00,65.31,65.37,65.31,65.31,8600.0,31.8801,31.9094,31.8801,31.8801,8600.0
2008-04-22 12:45:00,65.31,65.34,65.21,65.26,10400.0,31.8801,31.8947,31.8313,31.8557,10400.0
2008-04-22 12:50:00,65.24,65.27,65.18,65.23,8900.0,31.8459,31.8606,31.8166,31.841,8900.0
2008-04-22 12:55:00,65.2,65.23,65.17,65.23,9100.0,31.8264,31.841,31.8117,31.841,9100.0
2008-04-22 13:00:00,65.24,65.32,65.2,65.32,10100.0,31.8459,31.885,31.8264,31.885,10100.0
2008-04-22 13:05:00,65.28,65.34,65.28,65.33,4200.0,31.8654,31.8947,31.8654,31.8898,4200.0
2008-04-22 13:10:00,65.3,65.34,65.3,65.32,1300.0,31.8752,31.8947,31.8752,31.885,1300.0
2008-04-22 13:15:00,65.33,65.37,65.31,65.35,2700.0,31.8898,31.9094,31.8801,31.8996,2700.0
2008-04-22 13:20:00,65.34,65.4,65.34,65.38,2800.0,31.8947,31.924,31.8947,31.9143,2800.0
2008-04-22 13:25:00,65.39,65.54,65.39,65.54,7500.0,31.9191,31.9924,31.9191,31.9924,7500.0
2008-04-22 13:30:00,65.53,65.54,65.48,65.48,2800.0,31.9875,31.9924,31.9631,31.9631,2800.0
2008-04-22 13:35:00,65.48,65.56,65.48,65.55,7400.0,31.9631,32.0021,31.9631,31.9972,7400.0
2008-04-22 13:40:00,65.52,65.52,65.45,65.47,2700.0,31.9826,31.9826,31.9484,31.9582,2700.0
2008-04-22 13:45:00,65.45,65.51,65.45,65.48,4500.0,31.9484,31.9777,31.9484,31.9631,4500.0
2008-04-22 13:50:00,65.48,65.53,65.47,65.52,2700.0,31.9631,31.9875,31.9582,31.9826,2700.0
2008-04-22 13:55:00,65.52,65.56,65.5,65.5,2300.0,31.9826,32.0021,31.9728,31.9728,2300.0
2008-04-22 14:00:00,65.5,65.5,65.41,65.41,3700.0,31.9728,31.9728,31.9289,31.9289,3700.0
2008-04-22 14:05:00,65.42,65.47,65.39,65.46,9300.0,31.9338,31.9582,31.9191,31.9533,9300.0
2008-04-22 14:10:00,65.47,65.5,65.41,65.49,7800.0,31.9582,31.9728,31.9289,31.9679,7800.0
2008-04-22 14:15:00,65.45,65.45,65.36,65.41,5700.0,31.9484,31.9484,31.9045,31.9289,5700.0
2008-04-22 14:20:00,65.36,65.46,65.35,65.46,4700.0,31.9045,31.9533,31.8996,31.9533,4700.0
2008-04-22 14:25:00,65.46,65.46,65.38,65.42,4200.0,31.9533,31.9533,31.9143,31.9338,4200.0
2008-04-22 14:30:00,65.42,65.47,65.36,65.42,7100.0,31.9338,31.9582,31.9045,31.9338,7100.0
2008-04-22 14:35:00,65.42,65.45,65.3,65.3,4700.0,31.9338,31.9484,31.8752,31.8752,4700.0
2008-04-22 14:40:00,65.31,65.32,65.22,65.23,5000.0,31.8801,31.885,31.8362,31.841,5000.0
2008-04-22 14:45:00,65.23,65.27,65.21,65.22,13000.0,31.841,31.8606,31.8313,31.8362,13000.0
2008-04-22 14:50:00,65.21,65.26,65.15,65.19,5800.0,31.8313,31.8557,31.802,31.8215,5800.0
2008-04-22 14:55:00,65.17,65.29,65.17,65.29,4500.0,31.8117,31.8703,31.8117,31.8703,4500.0
2008-04-22 15:00:00,65.27,65.28,65.22,65.28,4700.0,31.8606,31.8654,31.8362,31.8654,4700.0
2008-04-22 15:05:00,65.28,65.41,65.28,65.39,3300.0,31.8654,31.9289,31.8654,31.9191,3300.0
2008-04-22 15:10:00,65.39,65.46,65.38,65.42,6700.0,31.9191,31.9533,31.9143,31.9338,6700.0
2008-04-22 15:15:00,65.42,65.45,65.36,65.38,5700.0,31.9338,31.9484,31.9045,31.9143,5700.0
2008-04-22 15:20:00,65.37,65.41,65.33,65.36,10800.0,31.9094,31.9289,31.8898,31.9045,10800.0
2008-04-22 15:25:00,65.34,65.47,65.31,65.44,8200.0,31.8947,31.9582,31.8801,31.9435,8200.0
2008-04-22 15:30:00,65.43,65.47,65.36,65.38,12400.0,31.9387,31.9582,31.9045,31.9143,12400.0
2008-04-22 15:35:00,65.36,65.38,65.33,65.34,6800.0,31.9045,31.9143,31.8898,31.8947,6800.0
2008-04-22 15:40:00,65.33,65.39,65.32,65.37,5200.0,31.8898,31.9191,31.885,31.9094,5200.0
2008-04-22 15:45:00,65.38,65.48,65.37,65.48,17000.0,31.9143,31.9631,31.9094,31.9631,17000.0
2008-04-22 15:50:00,65.45,65.49,65.45,65.47,9600.0,31.9484,31.9679,31.9484,31.9582,9600.0
2008-04-22 15:55:00,65.46,65.52,65.44,65.44,11200.0,31.9533,31.9826,31.9435,31.9435,11200.0
2008-04-23 09:30:00,65.62,65.96,65.39,65.88,10100.0,32.0314,32.1974,31.9191,32.1583,10100.0
2008-04-23 09:35:00,65.97,65.97,65.83,65.87,1100.0,32.2023,32.2023,32.1339,32.1534,1100.0
2008-04-23 09:40:00,65.79,65.79,65.63,65.63,7900.0,32.1144,32.1144,32.0363,32.0363,7900.0
2008-04-23 09:45:00,65.55,65.6,65.44,65.6,3500.0,31.9972,32.0216,31.9435,32.0216,3500.0
2008-04-23 09:50:00,65.62,65.7,65.52,65.7,1900.0,32.0314,32.0705,31.9826,32.0705,1900.0
2008-04-23 09:55:00,65.72,65.74,65.64,65.64,2400.0,32.0802,32.09,32.0412,32.0412,2400.0
2008-04-23 10:00:00,65.59,65.83,65.59,65.76,5200.0,32.0168,32.1339,32.0168,32.0997,5200.0
2008-04-23 10:05:00,65.85,66.0,65.85,65.99,6000.0,32.1437,32.2169,32.1437,32.212,6000.0
2008-04-23 10:10:00,65.99,66.04,65.99,65.99,1400.0,32.212,32.2364,32.212,32.212,1400.0
2008-04-23 10:15:00,65.99,66.11,65.95,66.02,6500.0,32.212,32.2706,32.1925,32.2267,6500.0
2008-04-23 10:20:00,66.07,66.12,66.03,66.03,4600.0,32.2511,32.2755,32.2315,32.2315,4600.0
2008-04-23 10:25:00,66.07,66.09,66.0,66.09,4000.0,32.2511,32.2608,32.2169,32.2608,4000.0
2008-04-23 10:30:00,66.16,66.27,66.16,66.26,8800.0,32.295,32.3487,32.295,32.3438,8800.0
2008-04-23 10:35:00,66.26,66.6,66.26,66.58,11200.0,32.3438,32.5098,32.3438,32.5,11200.0
2008-04-23 10:40:00,66.73,66.75,66.67,66.67,600.0,32.5732,32.583,32.5439,32.5439,600.0
2008-04-23 10:45:00,66.62,66.65,66.59,66.59,6100.0,32.5195,32.5342,32.5049,32.5049,6100.0
2008-04-23 10:50:00,66.62,66.85,66.59,66.82,1600.0,32.5195,32.6318,32.5049,32.6172,1600.0
2008-04-23 10:55:00,66.88,66.88,66.76,66.77,3600.0,32.6465,32.6465,32.5879,32.5928,3600.0
2008-04-23 11:00:00,66.71,66.72,66.6,66.6,1800.0,32.5635,32.5684,32.5098,32.5098,1800.0
2008-04-23 11:05:00,66.65,66.66,66.58,66.62,5900.0,32.5342,32.5391,32.5,32.5195,5900.0
2008-04-23 11:10:00,66.57,66.6,66.56,66.6,1600.0,32.4951,32.5098,32.4903,32.5098,1600.0
2008-04-23 11:15:00,66.55,66.58,66.52,66.52,3300.0,32.4854,32.5,32.4707,32.4707,3300.0
2008-04-23 11:20:00,66.5,66.6,66.5,66.6,1400.0,32.461,32.5098,32.461,32.5098,1400.0
2008-04-23 11:25:00,66.55,66.59,66.53,66.53,4700.0,32.4854,32.5049,32.4756,32.4756,4700.0
2008-04-23 11:30:00,66.54,66.6,66.52,66.57,4000.0,32.4805,32.5098,32.4707,32.4951,4000.0
2008-04-23 11:35:00,66.56,66.59,66.53,66.54,2300.0,32.4903,32.5049,32.4756,32.4805,2300.0
2008-04-23 11:40:00,66.56,66.69,66.55,66.69,5900.0,32.4903,32.5537,32.4854,32.5537,5900.0
2008-04-23 11:45:00,66.66,66.75,66.65,66.75,900.0,32.5391,32.583,32.5342,32.583,900.0
2008-04-23 11:50:00,66.76,66.78,66.7,66.7,6000.0,32.5879,32.5976,32.5586,32.5586,6000.0
2008-04-23 11:55:00,66.74,66.74,66.58,66.58,2800.0,32.5781,32.5781,32.5,32.5,2800.0
2008-04-23 12:00:00,66.57,66.59,66.53,66.54,1200.0,32.4951,32.5049,32.4756,32.4805,1200.0
2008-04-23 12:05:00,66.51,66.51,66.46,66.48,1200.0,32.4658,32.4658,32.4414,32.4512,1200.0
2008-04-23 12:10:00,66.41,66.42,66.31,66.31,3700.0,32.417,32.4219,32.3682,32.3682,3700.0
2008-04-23 12:15:00,66.3,66.34,66.24,66.24,2700.0,32.3633,32.3829,32.334,32.334,2700.0
2008-04-23 12:20:00,66.17,66.2,66.15,66.15,2600.0,32.2999,32.3145,32.2901,32.2901,2600.0
2008-04-23 12:25:00,66.15,66.34,66.15,66.32,9900.0,32.2901,32.3829,32.2901,32.3731,9900.0
2008-04-23 12:30:00,66.28,66.28,66.13,66.13,3500.0,32.3536,32.3536,32.2804,32.2804,3500.0
2008-04-23 12:35:00,66.13,66.14,65.98,66.1,6800.0,32.2804,32.2852,32.2071,32.2657,6800.0
2008-04-23 12:40:00,66.14,66.19,66.14,66.19,700.0,32.2852,32.3096,32.2852,32.3096,700.0
2008-04-23 12:45:00,66.16,66.16,66.13,66.16,1500.0,32.295,32.295,32.2804,32.295,1500.0
2008-04-23 12:50:00,66.17,66.27,66.17,66.27,2900.0,32.2999,32.3487,32.2999,32.3487,2900.0
2008-04-23 12:55:00,66.26,66.27,66.23,66.23,2400.0,32.3438,32.3487,32.3292,32.3292,2400.0
2008-04-23 13:00:00,66.25,66.25,66.19,66.19,1900.0,32.3389,32.3389,32.3096,32.3096,1900.0
2008-04-23 13:05:00,66.2,66.25,66.17,66.19,5600.0,32.3145,32.3389,32.2999,32.3096,5600.0
2008-04-23 13:10:00,66.22,66.3,66.22,66.3,2400.0,32.3243,32.3633,32.3243,32.3633,2400.0
2008-04-23 13:15:00,66.27,66.3,66.2,66.23,4600.0,32.3487,32.3633,32.3145,32.3292,4600.0
2008-04-23 13:20:00,66.23,66.28,66.23,66.25,1900.0,32.3292,32.3536,32.3292,32.3389,1900.0
2008-04-23 13:25:00,66.24,66.28,66.23,66.24,4900.0,32.334,32.3536,32.3292,32.334,4900.0
2008-04-23 13:30:00,66.26,66.29,66.23,66.26,6200.0,32.3438,32.3585,32.3292,32.3438,6200.0
2008-04-23 13:35:00,66.26,66.27,66.19,66.22,6100.0,32.3438,32.3487,32.3096,32.3243,6100.0
2008-04-23 13:40:00,66.21,66.24,66.14,66.16,22000.0,32.3194,32.334,32.2852,32.295,22000.0
2008-04-23 13:45:00,66.12,66.25,66.11,66.23,22400.0,32.2755,32.3389,32.2706,32.3292,22400.0
2008-04-23 13:50:00,66.25,66.27,66.21,66.24,18600.0,32.3389,32.3487,32.3194,32.334,18600.0
2008-04-23 13:55:00,66.25,66.25,66.17,66.2,34800.0,32.3389,32.3389,32.2999,32.3145,34800.0
2008-04-23 14:00:00,66.21,66.23,66.12,66.13,39500.0,32.3194,32.3292,32.2755,32.2804,39500.0
2008-04-23 14:05:00,66.13,66.15,66.12,66.13,31800.0,32.2804,32.2901,32.2755,32.2804,31800.0
2008-04-23 14:10:00,66.12,66.24,66.11,66.21,40800.0,32.2755,32.334,32.2706,32.3194,40800.0
2008-04-23 14:15:00,66.21,66.24,66.19,66.23,26000.0,32.3194,32.334,32.3096,32.3292,26000.0
2008-04-23 14:20:00,66.24,66.24,66.14,66.14,16100.0,32.334,32.334,32.2852,32.2852,16100.0
2008-04-23 14:25:00,66.15,66.18,66.12,66.18,6900.0,32.2901,32.3048,32.2755,32.3048,6900.0
2008-04-23 14:30:00,66.2,66.31,66.2,66.31,14000.0,32.3145,32.3682,32.3145,32.3682,14000.0
2008-04-23 14:35:00,66.29,66.36,66.26,66.26,72700.0,32.3585,32.3926,32.3438,32.3438,72700.0
2008-04-23 14:40:00,66.27,66.29,66.22,66.28,9600.0,32.3487,32.3585,32.3243,32.3536,9600.0
2008-04-23 14:45:00,66.26,66.26,66.2,66.23,5300.0,32.3438,32.3438,32.3145,32.3292,5300.0
2008-04-23 14:50:00,66.25,66.3,66.25,66.3,4600.0,32.3389,32.3633,32.3389,32.3633,4600.0
2008-04-23 14:55:00,66.28,66.28,66.22,66.25,10000.0,32.3536,32.3536,32.3243,32.3389,10000.0
2008-04-23 15:00:00,66.25,66.37,66.23,66.36,8100.0,32.3389,32.3975,32.3292,32.3926,8100.0
2008-04-23 15:05:00,66.38,66.41,66.32,66.4,5700.0,32.4024,32.417,32.3731,32.4122,5700.0
2008-04-23 15:10:00,66.42,66.45,66.41,66.44,4800.0,32.4219,32.4366,32.417,32.4317,4800.0
2008-04-23 15:15:00,66.46,66.5,66.44,66.47,8000.0,32.4414,32.461,32.4317,32.4463,8000.0
2008-04-23 15:20:00,66.47,66.56,66.47,66.54,3200.0,32.4463,32.4903,32.4463,32.4805,3200.0
2008-04-23 15:25:00,66.58,66.58,66.32,66.34,5000.0,32.5,32.5,32.3731,32.3829,5000.0
2008-04-23 15:30:00,66.33,66.4,66.31,66.38,13400.0,32.378,32.4122,32.3682,32.4024,13400.0
2008-04-23 15:35:00,66.39,66.49,66.3,66.49,24600.0,32.4073,32.4561,32.3633,32.4561,24600.0
2008-04-23 15:40:00,66.45,66.48,66.35,66.4,13900.0,32.4366,32.4512,32.3877,32.4122,13900.0
2008-04-23 15:45:00,66.39,66.39,66.31,66.35,2300.0,32.4073,32.4073,32.3682,32.3877,2300.0
2008-04-23 15:50:00,66.36,66.41,66.32,66.37,11500.0,32.3926,32.417,32.3731,32.3975,11500.0
2008-04-23 15:55:00,66.4,66.47,66.36,66.44,10300.0,32.4122,32.4463,32.3926,32.4317,10300.0
2008-04-24 09:30:00,66.54,66.6,66.32,66.32,8500.0,32.4805,32.5098,32.3731,32.3731,8500.0
2008-04-24 09:35:00,66.33,66.53,66.33,66.4,9400.0,32.378,32.4756,32.378,32.4122,9400.0
2008-04-24 09:40:00,66.44,66.79,66.44,66.79,3400.0,32.4317,32.6025,32.4317,32.6025,3400.0
2008-04-24 09:45:00,66.78,66.78,66.65,66.66,1000.0,32.5976,32.5976,32.5342,32.5391,1000.0
2008-04-24 09:50:00,66.62,66.65,66.56,66.56,1600.0,32.5195,32.5342,32.4903,32.4903,1600.0
2008-04-24 09:55:00,66.76,66.8,66.76,66.79,700.0,32.5879,32.6074,32.5879,32.6025,700.0
2008-04-24 10:00:00,66.78,66.78,66.45,66.48,12900.0,32.5976,32.5976,32.4366,32.4512,12900.0
2008-04-24 10:05:00,66.48,66.53,66.4,66.4,2900.0,32.4512,32.4756,32.4122,32.4122,2900.0
2008-04-24 10:10:00,66.46,66.75,66.46,66.7,4900.0,32.4414,32.583,32.4414,32.5586,4900.0
2008-04-24 10:15:00,66.75,66.81,66.72,66.81,4200.0,32.583,32.6123,32.5684,32.6123,4200.0
2008-04-24 10:20:00,66.83,66.83,66.61,66.68,10300.0,32.622,32.622,32.5147,32.5488,10300.0
2008-04-24 10:25:00,66.68,66.79,66.64,66.76,8900.0,32.5488,32.6025,32.5293,32.5879,8900.0
2008-04-24 10:30:00,66.75,66.75,66.51,66.54,7600.0,32.583,32.583,32.4658,32.4805,7600.0
2008-04-24 10:35:00,66.54,66.64,66.52,66.64,4300.0,32.4805,32.5293,32.4707,32.5293,4300.0
2008-04-24 10:40:00,66.58,66.65,66.43,66.43,12500.0,32.5,32.5342,32.4268,32.4268,12500.0
2008-04-24 10:45:00,66.48,66.5,66.43,66.5,6100.0,32.4512,32.461,32.4268,32.461,6100.0
2008-04-24 10:50:00,66.49,66.53,66.42,66.49,8400.0,32.4561,32.4756,32.4219,32.4561,8400.0
2008-04-24 10:55:00,66.48,66.48,66.44,66.45,1400.0,32.4512,32.4512,32.4317,32.4366,1400.0
2008-04-24 11:00:00,66.44,66.44,66.4,66.43,3300.0,32.4317,32.4317,32.4122,32.4268,3300.0
2008-04-24 11:05:00,66.42,66.44,66.39,66.44,3100.0,32.4219,32.4317,32.4073,32.4317,3100.0
2008-04-24 11:10:00,66.43,66.53,66.43,66.46,1500.0,32.4268,32.4756,32.4268,32.4414,1500.0
2008-04-24 11:15:00,66.49,66.49,66.43,66.45,800.0,32.4561,32.4561,32.4268,32.4366,800.0
2008-04-24 11:20:00,66.48,66.51,66.32,66.38,4600.0,32.4512,32.4658,32.3731,32.4024,4600.0
2008-04-24 11:25:00,66.47,66.5,66.47,66.5,700.0,32.4463,32.461,32.4463,32.461,700.0
2008-04-24 11:30:00,66.51,66.6,66.47,66.6,8100.0,32.4658,32.5098,32.4463,32.5098,8100.0
2008-04-24 11:35:00,66.63,66.64,66.62,66.64,400.0,32.5244,32.5293,32.5195,32.5293,400.0
2008-04-24 11:40:00,66.57,66.69,66.54,66.69,5300.0,32.4951,32.5537,32.4805,32.5537,5300.0
2008-04-24 11:45:00,66.73,66.8,66.68,66.75,1200.0,32.5732,32.6074,32.5488,32.583,1200.0
2008-04-24 11:50:00,66.79,66.82,66.79,66.82,1100.0,32.6025,32.6172,32.6025,32.6172,1100.0
2008-04-24 11:55:00,66.73,66.76,66.7,66.74,2200.0,32.5732,32.5879,32.5586,32.5781,2200.0
2008-04-24 12:00:00,66.79,66.85,66.76,66.78,4600.0,32.6025,32.6318,32.5879,32.5976,4600.0
2008-04-24 12:05:00,66.81,67.1,66.81,67.1,10500.0,32.6123,32.7538,32.6123,32.7538,10500.0
2008-04-24 12:10:00,67.11,67.13,67.04,67.13,6600.0,32.7587,32.7685,32.7246,32.7685,6600.0
2008-04-24 12:15:00,67.16,67.22,67.11,67.21,7500.0,32.7831,32.8124,32.7587,32.8075,7500.0
2008-04-24 12:20:00,67.17,67.2,67.15,67.15,3000.0,32.788,32.8027,32.7783,32.7783,3000.0
2008-04-24 12:25:00,67.19,67.21,67.14,67.17,3100.0,32.7978,32.8075,32.7734,32.788,3100.0
2008-04-24 12:30:00,67.17,67.25,67.17,67.25,4400.0,32.788,32.8271,32.788,32.8271,4400.0
2008-04-24 12:35:00,67.21,67.4,67.21,67.39,3900.0,32.8075,32.9003,32.8075,32.8954,3900.0
2008-04-24 12:40:00,67.39,67.55,67.36,67.55,4300.0,32.8954,32.9735,32.8808,32.9735,4300.0
2008-04-24 12:45:00,67.6,67.64,67.52,67.59,5500.0,32.9979,33.0174,32.9589,32.993,5500.0
2008-04-24 12:50:00,67.54,67.55,67.43,67.43,2800.0,32.9686,32.9735,32.9149,32.9149,2800.0
2008-04-24 12:55:00,67.45,67.5,67.45,67.47,3000.0,32.9247,32.9491,32.9247,32.9345,3000.0
2008-04-24 13:00:00,67.5,67.6,67.5,67.57,3700.0,32.9491,32.9979,32.9491,32.9833,3700.0
2008-04-24 13:05:00,67.57,67.65,67.55,67.55,5900.0,32.9833,33.0223,32.9735,32.9735,5900.0
2008-04-24 13:10:00,67.59,67.62,67.59,67.6,12000.0,32.993,33.0077,32.993,32.9979,12000.0
2008-04-24 13:15:00,67.61,67.62,67.48,67.48,6200.0,33.0028,33.0077,32.9393,32.9393,6200.0
2008-04-24 13:20:00,67.52,67.54,67.42,67.42,8300.0,32.9589,32.9686,32.91,32.91,8300.0
2008-04-24 13:25:00,67.43,67.49,67.4,67.43,5600.0,32.9149,32.9442,32.9003,32.9149,5600.0
2008-04-24 13:30:00,67.47,67.49,67.43,67.47,4400.0,32.9345,32.9442,32.9149,32.9345,4400.0
2008-04-24 13:35:00,67.39,67.46,67.38,67.43,3600.0,32.8954,32.9296,32.8905,32.9149,3600.0
2008-04-24 13:40:00,67.44,67.44,67.38,67.39,6200.0,32.9198,32.9198,32.8905,32.8954,6200.0
2008-04-24 13:45:00,67.37,67.45,67.34,67.45,6900.0,32.8856,32.9247,32.871,32.9247,6900.0
2008-04-24 13:50:00,67.4,67.44,67.35,67.44,3200.0,32.9003,32.9198,32.8759,32.9198,3200.0
2008-04-24 13:55:00,67.44,67.46,67.4,67.45,5600.0,32.9198,32.9296,32.9003,32.9247,5600.0
2008-04-24 14:00:00,67.43,67.45,67.4,67.45,1900.0,32.9149,32.9247,32.9003,32.9247,1900.0
2008-04-24 14:05:00,67.45,67.54,67.45,67.54,2700.0,32.9247,32.9686,32.9247,32.9686,2700.0
2008-04-24 14:10:00,67.54,67.55,67.49,67.55,5000.0,32.9686,32.9735,32.9442,32.9735,5000.0
2008-04-24 14:15:00,67.58,67.68,67.55,67.67,5200.0,32.9882,33.037,32.9735,33.0321,5200.0
2008-04-24 14:20:00,67.67,67.68,67.65,67.65,900.0,33.0321,33.037,33.0223,33.0223,900.0
2008-04-24 14:25:00,67.69,67.7,67.6,67.69,4700.0,33.0418,33.0467,32.9979,33.0418,4700.0
2008-04-24 14:30:00,67.67,67.67,67.6,67.66,5500.0,33.0321,33.0321,32.9979,33.0272,5500.0
2008-04-24 14:35:00,67.66,67.69,67.58,67.58,8600.0,33.0272,33.0418,32.9882,32.9882,8600.0
2008-04-24 14:40:00,67.6,67.65,67.57,67.62,2700.0,32.9979,33.0223,32.9833,33.0077,2700.0
2008-04-24 14:45:00,67.66,67.76,67.66,67.68,5300.0,33.0272,33.076,33.0272,33.037,5300.0
2008-04-24 14:50:00,67.66,67.7,67.63,67.67,7100.0,33.0272,33.0467,33.0126,33.0321,7100.0
2008-04-24 14:55:00,67.66,67.74,67.64,67.73,3300.0,33.0272,33.0663,33.0174,33.0614,3300.0
2008-04-24 15:00:00,67.7,67.73,67.7,67.72,3500.0,33.0467,33.0614,33.0467,33.0565,3500.0
2008-04-24 15:05:00,67.77,67.79,67.73,67.79,1300.0,33.0809,33.0907,33.0614,33.0907,1300.0
2008-04-24 15:10:00,67.8,67.83,67.77,67.79,1100.0,33.0955,33.1102,33.0809,33.0907,1100.0
2008-04-24 15:15:00,67.78,67.79,67.71,67.75,2600.0,33.0858,33.0907,33.0516,33.0711,2600.0
2008-04-24 15:20:00,67.78,67.85,67.76,67.76,3400.0,33.0858,33.1199,33.076,33.076,3400.0
2008-04-24 15:25:00,67.75,67.79,67.74,67.79,2800.0,33.0711,33.0907,33.0663,33.0907,2800.0
2008-04-24 15:30:00,67.81,67.86,67.78,67.86,4000.0,33.1004,33.1248,33.0858,33.1248,4000.0
2008-04-24 15:35:00,67.87,67.93,67.82,67.85,7000.0,33.1297,33.159,33.1053,33.1199,7000.0
2008-04-24 15:40:00,67.86,67.89,67.62,67.62,7100.0,33.1248,33.1395,33.0077,33.0077,7100.0
2008-04-24 15:45:00,67.6,67.77,67.6,67.77,6400.0,32.9979,33.0809,32.9979,33.0809,6400.0
2008-04-24 15:50:00,67.77,67.91,67.76,67.91,7600.0,33.0809,33.1492,33.076,33.1492,7600.0
2008-04-24 15:55:00,67.87,68.0,67.87,67.95,4600.0,33.1297,33.1932,33.1297,33.1688,4600.0
2008-04-25 09:30:00,68.81,68.81,68.04,68.06,11600.0,33.5886,33.5886,33.2127,33.2225,11600.0
2008-04-25 09:35:00,68.1,68.1,68.02,68.09,4700.0,33.242,33.242,33.2029,33.2371,4700.0
2008-04-25 09:40:00,68.2,68.3,68.19,68.21,2600.0,33.2908,33.3396,33.2859,33.2957,2600.0
2008-04-25 09:45:00,68.2,68.27,67.97,67.97,3200.0,33.2908,33.325,33.1785,33.1785,3200.0
2008-04-25 09:50:00,67.97,67.97,67.83,67.83,7100.0,33.1785,33.1785,33.1102,33.1102,7100.0
2008-04-25 09:55:00,67.78,67.78,67.62,67.64,4400.0,33.0858,33.0858,33.0077,33.0174,4400.0
2008-04-25 10:00:00,67.55,67.55,67.47,67.47,3700.0,32.9735,32.9735,32.9345,32.9345,3700.0
2008-04-25 10:05:00,67.46,67.6,67.43,67.6,9500.0,32.9296,32.9979,32.9149,32.9979,9500.0
2008-04-25 10:10:00,67.59,67.63,67.58,67.63,1900.0,32.993,33.0126,32.9882,33.0126,1900.0
2008-04-25 10:15:00,67.63,67.74,67.63,67.73,6000.0,33.0126,33.0663,33.0126,33.0614,6000.0
2008-04-25 10:20:00,67.76,67.76,67.68,67.73,2700.0,33.076,33.076,33.037,33.0614,2700.0
2008-04-25 10:25:00,67.75,67.75,67.65,67.67,4100.0,33.0711,33.0711,33.0223,33.0321,4100.0
2008-04-25 10:30:00,67.63,67.71,67.59,67.66,12000.0,33.0126,33.0516,32.993,33.0272,12000.0
2008-04-25 10:35:00,67.66,67.66,67.51,67.56,11300.0,33.0272,33.0272,32.954,32.9784,11300.0
2008-04-25 10:40:00,67.55,67.72,67.55,67.71,10000.0,32.9735,33.0565,32.9735,33.0516,10000.0
2008-04-25 10:45:00,67.67,67.7,67.61,67.62,2700.0,33.0321,33.0467,33.0028,33.0077,2700.0
2008-04-25 10:50:00,67.6,67.76,67.6,67.63,9000.0,32.9979,33.076,32.9979,33.0126,9000.0
2008-04-25 10:55:00,67.61,67.63,67.6,67.6,5900.0,33.0028,33.0126,32.9979,32.9979,5900.0
2008-04-25 11:00:00,67.63,67.64,67.6,67.6,4200.0,33.0126,33.0174,32.9979,32.9979,4200.0
2008-04-25 11:05:00,67.62,67.62,67.55,67.58,3100.0,33.0077,33.0077,32.9735,32.9882,3100.0
2008-04-25 11:10:00,67.62,67.64,67.48,67.52,7400.0,33.0077,33.0174,32.9393,32.9589,7400.0
2008-04-25 11:15:00,67.53,67.53,67.4,67.4,4800.0,32.9637,32.9637,32.9003,32.9003,4800.0
2008-04-25 11:20:00,67.45,67.48,67.4,67.43,7400.0,32.9247,32.9393,32.9003,32.9149,7400.0
2008-04-25 11:25:00,67.45,67.49,67.42,67.48,6200.0,32.9247,32.9442,32.91,32.9393,6200.0
2008-04-25 11:30:00,67.5,67.51,67.46,67.49,8600.0,32.9491,32.954,32.9296,32.9442,8600.0
2008-04-25 11:35:00,67.45,67.51,67.45,67.46,4800.0,32.9247,32.954,32.9247,32.9296,4800.0
2008-04-25 11:40:00,67.5,67.56,67.48,67.53,7300.0,32.9491,32.9784,32.9393,32.9637,7300.0
2008-04-25 11:45:00,67.56,67.6,67.54,67.59,9700.0,32.9784,32.9979,32.9686,32.993,9700.0
2008-04-25 11:50:00,67.61,67.67,67.54,67.67,7400.0,33.0028,33.0321,32.9686,33.0321,7400.0
2008-04-25 11:55:00,67.62,67.69,67.61,67.61,9300.0,33.0077,33.0418,33.0028,33.0028,9300.0
2008-04-25 12:00:00,67.64,67.66,67.62,67.62,3300.0,33.0174,33.0272,33.0077,33.0077,3300.0
2008-04-25 12:05:00,67.61,67.71,67.6,67.63,9400.0,33.0028,33.0516,32.9979,33.0126,9400.0
2008-04-25 12:10:00,67.64,67.71,67.64,67.69,8000.0,33.0174,33.0516,33.0174,33.0418,8000.0
2008-04-25 12:15:00,67.7,67.73,67.66,67.66,5300.0,33.0467,33.0614,33.0272,33.0272,5300.0
2008-04-25 12:20:00,67.66,67.67,67.61,67.64,7400.0,33.0272,33.0321,33.0028,33.0174,7400.0
2008-04-25 12:25:00,67.66,67.66,67.61,67.61,3700.0,33.0272,33.0272,33.0028,33.0028,3700.0
2008-04-25 12:30:00,67.65,67.65,67.58,67.6,6500.0,33.0223,33.0223,32.9882,32.9979,6500.0
2008-04-25 12:35:00,67.6,67.66,67.6,67.66,4600.0,32.9979,33.0272,32.9979,33.0272,4600.0
2008-04-25 12:40:00,67.62,67.67,67.59,67.67,4400.0,33.0077,33.0321,32.993,33.0321,4400.0
2008-04-25 12:45:00,67.67,67.69,67.59,67.59,5000.0,33.0321,33.0418,32.993,32.993,5000.0
2008-04-25 12:50:00,67.59,67.67,67.56,67.67,4100.0,32.993,33.0321,32.9784,33.0321,4100.0
2008-04-25 12:55:00,67.65,67.65,67.58,67.63,2300.0,33.0223,33.0223,32.9882,33.0126,2300.0
2008-04-25 13:00:00,67.63,67.67,67.59,67.62,3600.0,33.0126,33.0321,32.993,33.0077,3600.0
2008-04-25 13:05:00,67.63,67.64,67.61,67.62,1600.0,33.0126,33.0174,33.0028,33.0077,1600.0
2008-04-25 13:10:00,67.66,67.66,67.66,67.66,100.0,33.0272,33.0272,33.0272,33.0272,100.0
2008-04-25 13:15:00,67.6,67.62,67.6,67.6,3300.0,32.9979,33.0077,32.9979,32.9979,3300.0
2008-04-25 13:20:00,67.62,67.63,67.6,67.62,10700.0,33.0077,33.0126,32.9979,33.0077,10700.0
2008-04-25 13:25:00,67.61,67.61,67.57,67.61,800.0,33.0028,33.0028,32.9833,33.0028,800.0
2008-04-25 13:30:00,67.61,67.64,67.57,67.59,5900.0,33.0028,33.0174,32.9833,32.993,5900.0
2008-04-25 13:35:00,67.63,67.68,67.61,67.63,2700.0,33.0126,33.037,33.0028,33.0126,2700.0
2008-04-25 13:40:00,67.67,67.69,67.62,67.67,1700.0,33.0321,33.0418,33.0077,33.0321,1700.0
2008-04-25 13:45:00,67.65,67.7,67.64,67.7,2800.0,33.0223,33.0467,33.0174,33.0467,2800.0
2008-04-25 13:50:00,67.77,67.78,67.73,67.73,2700.0,33.0809,33.0858,33.0614,33.0614,2700.0
2008-04-25 13:55:00,67.73,67.92,67.72,67.92,12100.0,33.0614,33.1541,33.0565,33.1541,12100.0
2008-04-25 14:00:00,67.93,67.93,67.88,67.89,4200.0,33.159,33.159,33.1346,33.1395,4200.0
2008-04-25 14:05:00,67.85,67.95,67.85,67.95,4100.0,33.1199,33.1688,33.1199,33.1688,4100.0
2008-04-25 14:10:00,67.92,67.93,67.9,67.9,4800.0,33.1541,33.159,33.1444,33.1444,4800.0
2008-04-25 14:15:00,67.9,67.9,67.86,67.87,4500.0,33.1444,33.1444,33.1248,33.1297,4500.0
2008-04-25 14:20:00,67.93,67.93,67.81,67.81,7800.0,33.159,33.159,33.1004,33.1004,7800.0
2008-04-25 14:25:00,67.83,67.9,67.8,67.86,3800.0,33.1102,33.1444,33.0955,33.1248,3800.0
2008-04-25 14:30:00,67.87,67.87,67.81,67.81,500.0,33.1297,33.1297,33.1004,33.1004,500.0
2008-04-25 14:35:00,67.83,67.9,67.82,67.89,2800.0,33.1102,33.1444,33.1053,33.1395,2800.0
2008-04-25 14:40:00,67.85,67.91,67.85,67.91,300.0,33.1199,33.1492,33.1199,33.1492,300.0
2008-04-25 14:45:00,67.88,67.88,67.84,67.86,2500.0,33.1346,33.1346,33.1151,33.1248,2500.0
2008-04-25 14:50:00,67.9,67.96,67.87,67.95,6000.0,33.1444,33.1736,33.1297,33.1688,6000.0
2008-04-25 14:55:00,67.94,67.96,67.93,67.95,1200.0,33.1639,33.1736,33.159,33.1688,1200.0
2008-04-25 15:00:00,67.97,68.06,67.94,68.02,9700.0,33.1785,33.2225,33.1639,33.2029,9700.0
2008-04-25 15:05:00,68.02,68.13,68.02,68.1,3600.0,33.2029,33.2566,33.2029,33.242,3600.0
2008-04-25 15:10:00,68.12,68.16,68.12,68.14,3000.0,33.2517,33.2713,33.2517,33.2615,3000.0
2008-04-25 15:15:00,68.16,68.2,68.16,68.2,5400.0,33.2713,33.2908,33.2713,33.2908,5400.0
2008-04-25 15:20:00,68.2,68.26,68.16,68.17,16800.0,33.2908,33.3201,33.2713,33.2761,16800.0
2008-04-25 15:25:00,68.18,68.2,68.15,68.17,4500.0,33.281,33.2908,33.2664,33.2761,4500.0
2008-04-25 15:30:00,68.2,68.22,68.16,68.2,8400.0,33.2908,33.3006,33.2713,33.2908,8400.0
2008-04-25 15:35:00,68.2,68.22,68.19,68.19,7600.0,33.2908,33.3006,33.2859,33.2859,7600.0
2008-04-25 15:40:00,68.19,68.22,68.05,68.09,19500.0,33.2859,33.3006,33.2176,33.2371,19500.0
2008-04-25 15:45:00,68.09,68.14,68.05,68.08,7800.0,33.2371,33.2615,33.2176,33.2322,7800.0
2008-04-25 15:50:00,68.06,68.11,67.98,68.04,10200.0,33.2225,33.2469,33.1834,33.2127,10200.0
2008-04-25 15:55:00,68.01,68.08,67.98,68.06,6200.0,33.198,33.2322,33.1834,33.2225,6200.0
2008-04-28 09:30:00,68.35,68.35,67.9,67.9,33200.0,33.364,33.364,33.1444,33.1444,33200.0
2008-04-28 09:35:00,67.89,67.89,67.7,67.88,16100.0,33.1395,33.1395,33.0467,33.1346,16100.0
2008-04-28 09:40:00,67.91,67.93,67.84,67.91,2300.0,33.1492,33.159,33.1151,33.1492,2300.0
2008-04-28 09:45:00,67.84,67.84,67.72,67.8,4400.0,33.1151,33.1151,33.0565,33.0955,4400.0
2008-04-28 09:50:00,67.74,67.77,67.59,67.63,10600.0,33.0663,33.0809,32.993,33.0126,10600.0
2008-04-28 09:55:00,67.62,67.66,67.62,67.66,4800.0,33.0077,33.0272,33.0077,33.0272,4800.0
2008-04-28 10:00:00,67.63,67.78,67.55,67.76,11300.0,33.0126,33.0858,32.9735,33.076,11300.0
2008-04-28 10:05:00,67.7,67.85,67.68,67.76,7400.0,33.0467,33.1199,33.037,33.076,7400.0
2008-04-28 10:10:00,67.79,68.07,67.76,68.0,6400.0,33.0907,33.2273,33.076,33.1932,6400.0
2008-04-28 10:15:00,67.95,67.98,67.93,67.96,22100.0,33.1688,33.1834,33.159,33.1736,22100.0
2008-04-28 10:20:00,67.96,68.01,67.9,67.96,64700.0,33.1736,33.198,33.1444,33.1736,64700.0
2008-04-28 10:25:00,67.94,67.94,67.88,67.88,12300.0,33.1639,33.1639,33.1346,33.1346,12300.0
2008-04-28 10:30:00,67.89,68.06,67.89,68.0,10000.0,33.1395,33.2225,33.1395,33.1932,10000.0
2008-04-28 10:35:00,68.04,68.06,68.0,68.06,7600.0,33.2127,33.2225,33.1932,33.2225,7600.0
2008-04-28 10:40:00,68.05,68.05,67.98,67.98,2500.0,33.2176,33.2176,33.1834,33.1834,2500.0
2008-04-28 10:45:00,67.98,68.0,67.91,67.91,4900.0,33.1834,33.1932,33.1492,33.1492,4900.0
2008-04-28 10:50:00,67.89,67.98,67.89,67.93,7000.0,33.1395,33.1834,33.1395,33.159,7000.0
2008-04-28 10:55:00,67.95,68.01,67.93,68.01,12900.0,33.1688,33.198,33.159,33.198,12900.0
2008-04-28 11:00:00,68.0,68.0,67.95,67.96,3600.0,33.1932,33.1932,33.1688,33.1736,3600.0
2008-04-28 11:05:00,67.98,68.03,67.93,67.96,7800.0,33.1834,33.2078,33.159,33.1736,7800.0
2008-04-28 11:10:00,67.96,67.96,67.92,67.94,6600.0,33.1736,33.1736,33.1541,33.1639,6600.0
2008-04-28 11:15:00,67.9,67.92,67.87,67.87,6900.0,33.1444,33.1541,33.1297,33.1297,6900.0
2008-04-28 11:20:00,67.89,67.98,67.87,67.93,47900.0,33.1395,33.1834,33.1297,33.159,47900.0
2008-04-28 11:25:00,67.95,67.96,67.86,67.86,7000.0,33.1688,33.1736,33.1248,33.1248,7000.0
2008-04-28 11:30:00,67.87,67.87,67.82,67.82,7900.0,33.1297,33.1297,33.1053,33.1053,7900.0
2008-04-28 11:35:00,67.82,67.86,67.79,67.83,5700.0,33.1053,33.1248,33.0907,33.1102,5700.0
2008-04-28 11:40:00,67.8,67.87,67.79,67.87,3100.0,33.0955,33.1297,33.0907,33.1297,3100.0
2008-04-28 11:45:00,67.89,67.91,67.81,67.86,6900.0,33.1395,33.1492,33.1004,33.1248,6900.0
2008-04-28 11:50:00,67.86,67.87,67.81,67.81,8600.0,33.1248,33.1297,33.1004,33.1004,8600.0
2008-04-28 11:55:00,67.81,67.84,67.8,67.82,3600.0,33.1004,33.1151,33.0955,33.1053,3600.0
2008-04-28 12:00:00,67.81,67.87,67.81,67.85,5100.0,33.1004,33.1297,33.1004,33.1199,5100.0
2008-04-28 12:05:00,67.84,67.9,67.84,67.88,3000.0,33.1151,33.1444,33.1151,33.1346,3000.0
2008-04-28 12:10:00,67.86,67.92,67.83,67.92,4700.0,33.1248,33.1541,33.1102,33.1541,4700.0
2008-04-28 12:15:00,67.91,67.92,67.85,67.85,4300.0,33.1492,33.1541,33.1199,33.1199,4300.0
2008-04-28 12:20:00,67.87,67.93,67.87,67.93,4600.0,33.1297,33.159,33.1297,33.159,4600.0
2008-04-28 12:25:00,67.95,67.96,67.93,67.96,700.0,33.1688,33.1736,33.159,33.1736,700.0
2008-04-28 12:30:00,68.0,68.01,67.96,67.96,1800.0,33.1932,33.198,33.1736,33.1736,1800.0
2008-04-28 12:35:00,67.97,67.97,67.95,67.95,2700.0,33.1785,33.1785,33.1688,33.1688,2700.0
2008-04-28 12:40:00,67.97,67.97,67.91,67.97,6200.0,33.1785,33.1785,33.1492,33.1785,6200.0
2008-04-28 12:45:00,67.96,67.96,67.9,67.91,2900.0,33.1736,33.1736,33.1444,33.1492,2900.0
2008-04-28 12:50:00,67.92,67.96,67.9,67.91,2600.0,33.1541,33.1736,33.1444,33.1492,2600.0
2008-04-28 12:55:00,67.91,67.96,67.91,67.91,2700.0,33.1492,33.1736,33.1492,33.1492,2700.0
2008-04-28 13:00:00,67.91,67.94,67.9,67.94,3300.0,33.1492,33.1639,33.1444,33.1639,3300.0
2008-04-28 13:05:00,68.0,68.07,67.96,68.0,6400.0,33.1932,33.2273,33.1736,33.1932,6400.0
2008-04-28 13:10:00,68.04,68.06,68.04,68.05,1600.0,33.2127,33.2225,33.2127,33.2176,1600.0
2008-04-28 13:15:00,68.0,68.01,67.92,67.99,7700.0,33.1932,33.198,33.1541,33.1883,7700.0
2008-04-28 13:20:00,67.97,68.04,67.97,68.04,3000.0,33.1785,33.2127,33.1785,33.2127,3000.0
2008-04-28 13:25:00,68.02,68.04,68.0,68.04,2000.0,33.2029,33.2127,33.1932,33.2127,2000.0
2008-04-28 13:30:00,68.04,68.09,68.04,68.07,5400.0,33.2127,33.2371,33.2127,33.2273,5400.0
2008-04-28 13:35:00,68.04,68.08,68.03,68.03,5600.0,33.2127,33.2322,33.2078,33.2078,5600.0
2008-04-28 13:40:00,68.02,68.08,68.0,68.0,6700.0,33.2029,33.2322,33.1932,33.1932,6700.0
2008-04-28 13:45:00,68.03,68.09,67.99,68.02,8800.0,33.2078,33.2371,33.1883,33.2029,8800.0
2008-04-28 13:50:00,68.06,68.16,68.06,68.15,8100.0,33.2225,33.2713,33.2225,33.2664,8100.0
2008-04-28 13:55:00,68.15,68.16,68.1,68.11,7100.0,33.2664,33.2713,33.242,33.2469,7100.0
2008-04-28 14:00:00,68.12,68.17,68.12,68.17,6100.0,33.2517,33.2761,33.2517,33.2761,6100.0
2008-04-28 14:05:00,68.19,68.2,68.17,68.19,2600.0,33.2859,33.2908,33.2761,33.2859,2600.0
2008-04-28 14:10:00,68.18,68.19,68.13,68.13,1500.0,33.281,33.2859,33.2566,33.2566,1500.0
2008-04-28 14:15:00,68.13,68.17,68.1,68.13,6700.0,33.2566,33.2761,33.242,33.2566,6700.0
2008-04-28 14:20:00,68.15,68.17,68.13,68.13,7100.0,33.2664,33.2761,33.2566,33.2566,7100.0
2008-04-28 14:25:00,68.14,68.14,68.06,68.06,7400.0,33.2615,33.2615,33.2225,33.2225,7400.0
2008-04-28 14:30:00,68.08,68.1,68.03,68.06,5900.0,33.2322,33.242,33.2078,33.2225,5900.0
2008-04-28 14:35:00,68.06,68.12,68.06,68.07,14400.0,33.2225,33.2517,33.2225,33.2273,14400.0
2008-04-28 14:40:00,68.06,68.09,68.03,68.07,6400.0,33.2225,33.2371,33.2078,33.2273,6400.0
2008-04-28 14:45:00,68.07,68.08,68.0,68.01,7000.0,33.2273,33.2322,33.1932,33.198,7000.0
2008-04-28 14:50:00,68.01,68.04,67.98,68.04,5600.0,33.198,33.2127,33.1834,33.2127,5600.0
2008-04-28 14:55:00,68.04,68.08,68.02,68.07,7400.0,33.2127,33.2322,33.2029,33.2273,7400.0
2008-04-28 15:00:00,68.09,68.12,68.06,68.1,6800.0,33.2371,33.2517,33.2225,33.242,6800.0
2008-04-28 15:05:00,68.11,68.13,68.06,68.09,4200.0,33.2469,33.2566,33.2225,33.2371,4200.0
2008-04-28 15:10:00,68.09,68.14,68.07,68.14,5600.0,33.2371,33.2615,33.2273,33.2615,5600.0
2008-04-28 15:15:00,68.16,68.16,68.12,68.15,7000.0,33.2713,33.2713,33.2517,33.2664,7000.0
2008-04-28 15:20:00,68.17,68.18,68.14,68.14,6000.0,33.2761,33.281,33.2615,33.2615,6000.0
2008-04-28 15:25:00,68.12,68.14,68.0,68.06,15900.0,33.2517,33.2615,33.1932,33.2225,15900.0
2008-04-28 15:30:00,68.06,68.06,67.92,67.92,9400.0,33.2225,33.2225,33.1541,33.1541,9400.0
2008-04-28 15:35:00,67.95,67.99,67.92,67.93,3900.0,33.1688,33.1883,33.1541,33.159,3900.0
2008-04-28 15:40:00,67.97,68.01,67.95,68.01,17300.0,33.1785,33.198,33.1688,33.198,17300.0
2008-04-28 15:45:00,68.0,68.06,67.97,67.97,52000.0,33.1932,33.2225,33.1785,33.1785,52000.0
2008-04-28 15:50:00,67.98,68.02,67.94,67.97,12200.0,33.1834,33.2029,33.1639,33.1785,12200.0
2008-04-28 15:55:00,67.98,68.02,67.96,67.98,7400.0,33.1834,33.2029,33.1736,33.1834,7400.0
2008-04-29 09:30:00,67.39,67.83,67.35,67.83,21200.0,32.8954,33.1102,32.8759,33.1102,21200.0
2008-04-29 09:35:00,67.81,67.86,67.64,67.64,5500.0,33.1004,33.1248,33.0174,33.0174,5500.0
2008-04-29 09:40:00,67.63,67.67,67.41,67.55,15600.0,33.0126,33.0321,32.9052,32.9735,15600.0
2008-04-29 09:45:00,67.68,67.68,67.6,67.65,4500.0,33.037,33.037,32.9979,33.0223,4500.0
2008-04-29 09:50:00,67.63,67.63,67.52,67.52,3300.0,33.0126,33.0126,32.9589,32.9589,3300.0
2008-04-29 09:55:00,67.48,67.52,67.37,67.37,5600.0,32.9393,32.9589,32.8856,32.8856,5600.0
2008-04-29 10:00:00,67.39,67.47,67.31,67.38,28200.0,32.8954,32.9345,32.8564,32.8905,28200.0
2008-04-29 10:05:00,67.39,67.45,67.31,67.33,13800.0,32.8954,32.9247,32.8564,32.8661,13800.0
2008-04-29 10:10:00,67.3,67.34,67.25,67.34,10500.0,32.8515,32.871,32.8271,32.871,10500.0
2008-04-29 10:15:00,67.36,67.36,67.26,67.28,5600.0,32.8808,32.8808,32.8319,32.8417,5600.0
2008-04-29 10:20:00,67.36,67.36,67.22,67.23,6800.0,32.8808,32.8808,32.8124,32.8173,6800.0
2008-04-29 10:25:00,67.21,67.25,67.16,67.16,6800.0,32.8075,32.8271,32.7831,32.7831,6800.0
2008-04-29 10:30:00,67.16,67.16,67.03,67.12,9900.0,32.7831,32.7831,32.7197,32.7636,9900.0
2008-04-29 10:35:00,67.14,67.32,67.14,67.32,5800.0,32.7734,32.8612,32.7734,32.8612,5800.0
2008-04-29 10:40:00,67.3,67.33,67.28,67.29,20100.0,32.8515,32.8661,32.8417,32.8466,20100.0
2008-04-29 10:45:00,67.2,67.21,67.08,67.08,11900.0,32.8027,32.8075,32.7441,32.7441,11900.0
2008-04-29 10:50:00,67.07,67.07,67.02,67.04,9900.0,32.7392,32.7392,32.7148,32.7246,9900.0
2008-04-29 10:55:00,67.04,67.08,67.0,67.04,42700.0,32.7246,32.7441,32.705,32.7246,42700.0
2008-04-29 11:00:00,67.02,67.07,66.95,67.07,12600.0,32.7148,32.7392,32.6806,32.7392,12600.0
2008-04-29 11:05:00,67.07,67.07,67.05,67.05,1600.0,32.7392,32.7392,32.7294,32.7294,1600.0
2008-04-29 11:10:00,67.06,67.1,67.06,67.09,3100.0,32.7343,32.7538,32.7343,32.749,3100.0
2008-04-29 11:15:00,67.05,67.14,67.01,67.07,13300.0,32.7294,32.7734,32.7099,32.7392,13300.0
2008-04-29 11:20:00,67.07,67.13,67.03,67.08,21300.0,32.7392,32.7685,32.7197,32.7441,21300.0
2008-04-29 11:25:00,67.09,67.12,67.05,67.06,22600.0,32.749,32.7636,32.7294,32.7343,22600.0
2008-04-29 11:30:00,67.07,67.13,67.05,67.07,10800.0,32.7392,32.7685,32.7294,32.7392,10800.0
2008-04-29 11:35:00,67.09,67.18,67.09,67.18,2100.0,32.749,32.7929,32.749,32.7929,2100.0
2008-04-29 11:40:00,67.18,67.18,67.1,67.14,8500.0,32.7929,32.7929,32.7538,32.7734,8500.0
2008-04-29 11:45:00,67.11,67.11,67.04,67.04,1300.0,32.7587,32.7587,32.7246,32.7246,1300.0
2008-04-29 11:50:00,67.05,67.07,67.05,67.05,3400.0,32.7294,32.7392,32.7294,32.7294,3400.0
2008-04-29 11:55:00,67.0,67.0,66.95,66.97,4200.0,32.705,32.705,32.6806,32.6904,4200.0
2008-04-29 12:00:00,66.97,66.97,66.92,66.96,4500.0,32.6904,32.6904,32.666,32.6855,4500.0
2008-04-29 12:05:00,66.95,66.95,66.95,66.95,100.0,32.6806,32.6806,32.6806,32.6806,100.0
2008-04-29 12:10:00,66.91,66.97,66.91,66.97,4000.0,32.6611,32.6904,32.6611,32.6904,4000.0
2008-04-29 12:15:00,66.98,67.0,66.95,67.0,2500.0,32.6953,32.705,32.6806,32.705,2500.0
2008-04-29 12:20:00,66.98,67.02,66.94,67.01,9800.0,32.6953,32.7148,32.6757,32.7099,9800.0
2008-04-29 12:25:00,67.01,67.12,66.98,67.12,4800.0,32.7099,32.7636,32.6953,32.7636,4800.0
2008-04-29 12:30:00,67.09,67.15,67.08,67.12,20900.0,32.749,32.7783,32.7441,32.7636,20900.0
2008-04-29 12:35:00,67.08,67.08,67.04,67.05,5800.0,32.7441,32.7441,32.7246,32.7294,5800.0
2008-04-29 12:40:00,67.11,67.13,67.07,67.11,5300.0,32.7587,32.7685,32.7392,32.7587,5300.0
2008-04-29 12:45:00,67.11,67.17,67.09,67.15,16600.0,32.7587,32.788,32.749,32.7783,16600.0
2008-04-29 12:50:00,67.15,67.19,67.03,67.07,16100.0,32.7783,32.7978,32.7197,32.7392,16100.0
2008-04-29 12:55:00,67.1,67.13,67.0,67.01,17200.0,32.7538,32.7685,32.705,32.7099,17200.0
2008-04-29 13:00:00,67.0,67.04,66.97,67.02,15700.0,32.705,32.7246,32.6904,32.7148,15700.0
2008-04-29 13:05:00,67.01,67.08,66.99,67.08,7400.0,32.7099,32.7441,32.7002,32.7441,7400.0
2008-04-29 13:10:00,67.1,67.11,67.04,67.06,7900.0,32.7538,32.7587,32.7246,32.7343,7900.0
2008-04-29 13:15:00,67.05,67.09,67.03,67.07,13400.0,32.7294,32.749,32.7197,32.7392,13400.0
2008-04-29 13:20:00,67.08,67.09,67.0,67.04,8600.0,32.7441,32.749,32.705,32.7246,8600.0
2008-04-29 13:25:00,67.02,67.05,66.99,67.01,7300.0,32.7148,32.7294,32.7002,32.7099,7300.0
2008-04-29 13:30:00,67.01,67.09,66.99,67.05,13300.0,32.7099,32.749,32.7002,32.7294,13300.0
2008-04-29 13:35:00,67.05,67.15,67.05,67.12,19100.0,32.7294,32.7783,32.7294,32.7636,19100.0
2008-04-29 13:40:00,67.09,67.14,67.07,67.07,8100.0,32.749,32.7734,32.7392,32.7392,8100.0
2008-04-29 13:45:00,67.04,67.09,67.04,67.09,6200.0,32.7246,32.749,32.7246,32.749,6200.0
2008-04-29 13:50:00,67.08,67.09,67.04,67.05,5600.0,32.7441,32.749,32.7246,32.7294,5600.0
2008-04-29 13:55:00,67.06,67.09,67.05,67.07,5200.0,32.7343,32.749,32.7294,32.7392,5200.0
2008-04-29 14:00:00,67.03,67.09,67.03,67.05,11900.0,32.7197,32.749,32.7197,32.7294,11900.0
2008-04-29 14:05:00,67.03,67.07,67.02,67.03,8900.0,32.7197,32.7392,32.7148,32.7197,8900.0
2008-04-29 14:10:00,67.05,67.11,67.01,67.04,14900.0,32.7294,32.7587,32.7099,32.7246,14900.0
2008-04-29 14:15:00,67.04,67.08,66.94,67.04,13300.0,32.7246,32.7441,32.6757,32.7246,13300.0
2008-04-29 14:20:00,67.05,67.06,66.96,66.99,10900.0,32.7294,32.7343,32.6855,32.7002,10900.0
2008-04-29 14:25:00,67.01,67.03,67.01,67.01,3200.0,32.7099,32.7197,32.7099,32.7099,3200.0
2008-04-29 14:30:00,67.05,67.08,67.0,67.05,11900.0,32.7294,32.7441,32.705,32.7294,11900.0
2008-04-29 14:35:00,67.01,67.13,67.0,67.13,8100.0,32.7099,32.7685,32.705,32.7685,8100.0
2008-04-29 14:40:00,67.16,67.32,67.16,67.31,4800.0,32.7831,32.8612,32.7831,32.8564,4800.0
2008-04-29 14:45:00,67.33,67.42,67.31,67.32,11200.0,32.8661,32.91,32.8564,32.8612,11200.0
2008-04-29 14:50:00,67.31,67.39,67.28,67.39,9800.0,32.8564,32.8954,32.8417,32.8954,9800.0
2008-04-29 14:55:00,67.43,67.43,67.38,67.4,8700.0,32.9149,32.9149,32.8905,32.9003,8700.0
2008-04-29 15:00:00,67.41,67.44,67.39,67.4,3900.0,32.9052,32.9198,32.8954,32.9003,3900.0
2008-04-29 15:05:00,67.42,67.5,67.38,67.46,7500.0,32.91,32.9491,32.8905,32.9296,7500.0
2008-04-29 15:10:00,67.49,67.58,67.49,67.58,13600.0,32.9442,32.9882,32.9442,32.9882,13600.0
2008-04-29 15:15:00,67.56,67.6,67.55,67.6,9800.0,32.9784,32.9979,32.9735,32.9979,9800.0
2008-04-29 15:20:00,67.56,67.56,67.47,67.47,3700.0,32.9784,32.9784,32.9345,32.9345,3700.0
2008-04-29 15:25:00,67.48,67.5,67.41,67.42,7800.0,32.9393,32.9491,32.9052,32.91,7800.0
2008-04-29 15:30:00,67.4,67.44,67.38,67.42,8200.0,32.9003,32.9198,32.8905,32.91,8200.0
2008-04-29 15:35:00,67.43,67.48,67.4,67.44,11600.0,32.9149,32.9393,32.9003,32.9198,11600.0
2008-04-29 15:40:00,67.45,67.48,67.4,67.43,9500.0,32.9247,32.9393,32.9003,32.9149,9500.0
2008-04-29 15:45:00,67.41,67.48,67.36,67.45,9700.0,32.9052,32.9393,32.8808,32.9247,9700.0
2008-04-29 15:50:00,67.44,67.45,67.29,67.36,11700.0,32.9198,32.9247,32.8466,32.8808,11700.0
2008-04-29 15:55:00,67.34,67.36,67.19,67.2,15700.0,32.871,32.8808,32.7978,32.8027,15700.0
2008-04-30 09:30:00,67.89,67.89,67.16,67.39,16000.0,33.1395,33.1395,32.7831,32.8954,16000.0
2008-04-30 09:35:00,67.39,67.47,67.32,67.35,10000.0,32.8954,32.9345,32.8612,32.8759,10000.0
2008-04-30 09:40:00,67.4,67.41,67.22,67.23,7900.0,32.9003,32.9052,32.8124,32.8173,7900.0
2008-04-30 09:45:00,67.3,67.38,67.27,67.38,2500.0,32.8515,32.8905,32.8368,32.8905,2500.0
2008-04-30 09:50:00,67.33,67.37,67.22,67.22,2200.0,32.8661,32.8856,32.8124,32.8124,2200.0
2008-04-30 09:55:00,67.18,67.18,67.12,67.15,2100.0,32.7929,32.7929,32.7636,32.7783,2100.0
2008-04-30 10:00:00,67.08,67.21,67.08,67.15,5500.0,32.7441,32.8075,32.7441,32.7783,5500.0
2008-04-30 10:05:00,67.13,67.19,67.12,67.19,6200.0,32.7685,32.7978,32.7636,32.7978,6200.0
2008-04-30 10:10:00,67.19,67.19,67.04,67.04,2500.0,32.7978,32.7978,32.7246,32.7246,2500.0
2008-04-30 10:15:00,67.04,67.07,66.96,66.96,4600.0,32.7246,32.7392,32.6855,32.6855,4600.0
2008-04-30 10:20:00,66.95,67.05,66.92,67.04,15600.0,32.6806,32.7294,32.666,32.7246,15600.0
2008-04-30 10:25:00,67.05,67.05,67.0,67.0,3000.0,32.7294,32.7294,32.705,32.705,3000.0
2008-04-30 10:30:00,67.02,67.16,67.0,67.12,11500.0,32.7148,32.7831,32.705,32.7636,11500.0
2008-04-30 10:35:00,67.12,67.17,67.1,67.12,2100.0,32.7636,32.788,32.7538,32.7636,2100.0
2008-04-30 10:40:00,67.13,67.22,67.13,67.22,5100.0,32.7685,32.8124,32.7685,32.8124,5100.0
2008-04-30 10:45:00,67.15,67.19,67.12,67.17,3100.0,32.7783,32.7978,32.7636,32.788,3100.0
2008-04-30 10:50:00,67.21,67.22,67.2,67.22,1000.0,32.8075,32.8124,32.8027,32.8124,1000.0
2008-04-30 10:55:00,67.27,67.31,67.25,67.25,800.0,32.8368,32.8564,32.8271,32.8271,800.0
2008-04-30 11:00:00,67.26,67.42,67.26,67.42,4500.0,32.8319,32.91,32.8319,32.91,4500.0
2008-04-30 11:05:00,67.41,67.49,67.41,67.46,1700.0,32.9052,32.9442,32.9052,32.9296,1700.0
2008-04-30 11:10:00,67.52,67.55,67.5,67.54,2100.0,32.9589,32.9735,32.9491,32.9686,2100.0
2008-04-30 11:15:00,67.55,67.57,67.5,67.54,1700.0,32.9735,32.9833,32.9491,32.9686,1700.0
2008-04-30 11:20:00,67.55,67.57,67.55,67.55,600.0,32.9735,32.9833,32.9735,32.9735,600.0
2008-04-30 11:25:00,67.54,67.54,67.54,67.54,800.0,32.9686,32.9686,32.9686,32.9686,800.0
2008-04-30 11:30:00,67.58,67.59,67.5,67.5,4900.0,32.9882,32.993,32.9491,32.9491,4900.0
2008-04-30 11:35:00,67.5,67.5,67.47,67.48,5300.0,32.9491,32.9491,32.9345,32.9393,5300.0
2008-04-30 11:40:00,67.5,67.5,67.47,67.47,1700.0,32.9491,32.9491,32.9345,32.9345,1700.0
2008-04-30 11:45:00,67.47,67.47,67.42,67.46,7100.0,32.9345,32.9345,32.91,32.9296,7100.0
2008-04-30 11:50:00,67.46,67.52,67.45,67.52,2400.0,32.9296,32.9589,32.9247,32.9589,2400.0
2008-04-30 11:55:00,67.51,67.57,67.5,67.57,2300.0,32.954,32.9833,32.9491,32.9833,2300.0
2008-04-30 12:00:00,67.58,67.62,67.53,67.61,13500.0,32.9882,33.0077,32.9637,33.0028,13500.0
2008-04-30 12:05:00,67.64,67.74,67.64,67.74,9800.0,33.0174,33.0663,33.0174,33.0663,9800.0
2008-04-30 12:10:00,67.76,67.76,67.64,67.71,9400.0,33.076,33.076,33.0174,33.0516,9400.0
2008-04-30 12:15:00,67.72,67.73,67.64,67.65,4800.0,33.0565,33.0614,33.0174,33.0223,4800.0
2008-04-30 12:20:00,67.67,67.68,67.6,67.63,5200.0,33.0321,33.037,32.9979,33.0126,5200.0
2008-04-30 12:25:00,67.63,67.64,67.53,67.55,2000.0,33.0126,33.0174,32.9637,32.9735,2000.0
2008-04-30 12:30:00,67.51,67.56,67.51,67.56,2100.0,32.954,32.9784,32.954,32.9784,2100.0
2008-04-30 12:35:00,67.58,67.61,67.58,67.6,1200.0,32.9882,33.0028,32.9882,32.9979,1200.0
2008-04-30 12:40:00,67.61,67.61,67.55,67.6,3800.0,33.0028,33.0028,32.9735,32.9979,3800.0
2008-04-30 12:45:00,67.58,67.58,67.54,67.57,2400.0,32.9882,32.9882,32.9686,32.9833,2400.0
2008-04-30 12:50:00,67.58,67.6,67.53,67.57,5000.0,32.9882,32.9979,32.9637,32.9833,5000.0
2008-04-30 12:55:00,67.6,67.6,67.54,67.59,6500.0,32.9979,32.9979,32.9686,32.993,6500.0
2008-04-30 13:00:00,67.59,67.6,67.59,67.6,300.0,32.993,32.9979,32.993,32.9979,300.0
2008-04-30 13:05:00,67.57,67.64,67.57,67.64,2800.0,32.9833,33.0174,32.9833,33.0174,2800.0
2008-04-30 13:10:00,67.61,67.64,67.59,67.59,1400.0,33.0028,33.0174,32.993,32.993,1400.0
2008-04-30 13:15:00,67.63,67.64,67.61,67.64,1300.0,33.0126,33.0174,33.0028,33.0174,1300.0
2008-04-30 13:20:00,67.67,67.68,67.67,67.68,700.0,33.0321,33.037,33.0321,33.037,700.0
2008-04-30 13:25:00,67.69,67.69,67.63,67.64,2000.0,33.0418,33.0418,33.0126,33.0174,2000.0
2008-04-30 13:30:00,67.67,67.67,67.62,67.67,7400.0,33.0321,33.0321,33.0077,33.0321,7400.0
2008-04-30 13:35:00,67.65,67.73,67.64,67.66,7300.0,33.0223,33.0614,33.0174,33.0272,7300.0
2008-04-30 13:40:00,67.69,67.69,67.64,67.68,2900.0,33.0418,33.0418,33.0174,33.037,2900.0
2008-04-30 13:45:00,67.68,67.69,67.61,67.64,4000.0,33.037,33.0418,33.0028,33.0174,4000.0
2008-04-30 13:50:00,67.61,67.66,67.57,67.6,7500.0,33.0028,33.0272,32.9833,32.9979,7500.0
2008-04-30 13:55:00,67.64,67.71,67.61,67.66,4000.0,33.0174,33.0516,33.0028,33.0272,4000.0
2008-04-30 14:00:00,67.71,67.75,67.67,67.72,6600.0,33.0516,33.0711,33.0321,33.0565,6600.0
2008-04-30 14:05:00,67.73,67.82,67.71,67.81,11800.0,33.0614,33.1053,33.0516,33.1004,11800.0
2008-04-30 14:10:00,67.8,67.87,67.73,67.73,13600.0,33.0955,33.1297,33.0614,33.0614,13600.0
2008-04-30 14:15:00,67.75,67.98,67.33,67.98,55700.0,33.0711,33.1834,32.8661,33.1834,55700.0
2008-04-30 14:20:00,67.9,67.93,67.29,67.55,26400.0,33.1444,33.159,32.8466,32.9735,26400.0
2008-04-30 14:25:00,67.61,67.71,67.36,67.69,20100.0,33.0028,33.0516,32.8808,33.0418,20100.0
2008-04-30 14:30:00,67.61,67.7,67.54,67.62,19000.0,33.0028,33.0467,32.9686,33.0077,19000.0
2008-04-30 14:35:00,67.6,67.64,67.46,67.49,11600.0,32.9979,33.0174,32.9296,32.9442,11600.0
2008-04-30 14:40:00,67.48,67.56,67.41,67.47,9500.0,32.9393,32.9784,32.9052,32.9345,9500.0
2008-04-30 14:45:00,67.47,67.51,67.35,67.35,10500.0,32.9345,32.954,32.8759,32.8759,10500.0
2008-04-30 14:50:00,67.32,67.32,66.98,66.98,14800.0,32.8612,32.8612,32.6953,32.6953,14800.0
2008-04-30 14:55:00,66.94,67.05,66.86,66.86,12600.0,32.6757,32.7294,32.6367,32.6367,12600.0
2008-04-30 15:00:00,66.86,66.98,66.79,66.8,19200.0,32.6367,32.6953,32.6025,32.6074,19200.0
2008-04-30 15:05:00,66.85,66.94,66.78,66.92,10700.0,32.6318,32.6757,32.5976,32.666,10700.0
2008-04-30 15:10:00,66.94,66.94,66.5,66.57,19700.0,32.6757,32.6757,32.461,32.4951,19700.0
2008-04-30 15:15:00,66.56,66.81,66.36,66.4,16100.0,32.4903,32.6123,32.3926,32.4122,16100.0
2008-04-30 15:20:00,66.38,66.42,66.35,66.39,15200.0,32.4024,32.4219,32.3877,32.4073,15200.0
2008-04-30 15:25:00,66.42,66.43,66.2,66.21,13900.0,32.4219,32.4268,32.3145,32.3194,13900.0
2008-04-30 15:30:00,66.21,66.4,66.19,66.4,9900.0,32.3194,32.4122,32.3096,32.4122,9900.0
2008-04-30 15:35:00,66.41,66.41,66.32,66.4,8100.0,32.417,32.417,32.3731,32.4122,8100.0
2008-04-30 15:40:00,66.36,66.57,66.2,66.57,8800.0,32.3926,32.4951,32.3145,32.4951,8800.0
2008-04-30 15:45:00,66.59,66.78,66.59,66.78,8900.0,32.5049,32.5976,32.5049,32.5976,8900.0
2008-04-30 15:50:00,66.64,66.73,66.58,66.59,5000.0,32.5293,32.5732,32.5,32.5049,5000.0
2008-04-30 15:55:00,66.53,66.53,66.24,66.27,18000.0,32.4756,32.4756,32.334,32.3487,18000.0
2008-05-01 09:30:00,66.45,66.78,66.15,66.15,10600.0,32.4366,32.5976,32.2901,32.2901,10600.0
2008-05-01 09:35:00,66.11,66.14,66.01,66.01,8000.0,32.2706,32.2852,32.2218,32.2218,8000.0
2008-05-01 09:40:00,66.0,66.07,65.95,65.98,13900.0,32.2169,32.2511,32.1925,32.2071,13900.0
2008-05-01 09:45:00,65.94,66.16,65.92,66.15,11600.0,32.1876,32.295,32.1778,32.2901,11600.0
2008-05-01 09:50:00,66.15,66.16,66.05,66.16,6000.0,32.2901,32.295,32.2413,32.295,6000.0
2008-05-01 09:55:00,66.19,66.24,66.08,66.08,10400.0,32.3096,32.334,32.2559,32.2559,10400.0
2008-05-01 10:00:00,66.12,66.31,66.11,66.31,12500.0,32.2755,32.3682,32.2706,32.3682,12500.0
2008-05-01 10:05:00,66.33,66.33,66.28,66.28,2200.0,32.378,32.378,32.3536,32.3536,2200.0
2008-05-01 10:10:00,66.35,66.39,66.27,66.28,10900.0,32.3877,32.4073,32.3487,32.3536,10900.0
2008-05-01 10:15:00,66.28,66.28,66.22,66.26,10100.0,32.3536,32.3536,32.3243,32.3438,10100.0
2008-05-01 10:20:00,66.24,66.44,66.23,66.44,4700.0,32.334,32.4317,32.3292,32.4317,4700.0
2008-05-01 10:25:00,66.54,66.54,66.41,66.5,1900.0,32.4805,32.4805,32.417,32.461,1900.0
2008-05-01 10:30:00,66.53,66.54,66.48,66.5,2600.0,32.4756,32.4805,32.4512,32.461,2600.0
2008-05-01 10:35:00,66.56,66.83,66.56,66.82,7400.0,32.4903,32.622,32.4903,32.6172,7400.0
2008-05-01 10:40:00,66.81,66.86,66.77,66.77,5700.0,32.6123,32.6367,32.5928,32.5928,5700.0
2008-05-01 10:45:00,66.84,66.88,66.79,66.82,5900.0,32.6269,32.6465,32.6025,32.6172,5900.0
2008-05-01 10:50:00,66.85,66.89,66.8,66.88,5900.0,32.6318,32.6513,32.6074,32.6465,5900.0
2008-05-01 10:55:00,66.88,66.88,66.79,66.8,3700.0,32.6465,32.6465,32.6025,32.6074,3700.0
2008-05-01 11:00:00,66.82,66.99,66.79,66.98,57800.0,32.6172,32.7002,32.6025,32.6953,57800.0
2008-05-01 11:05:00,67.01,67.07,66.99,67.07,3400.0,32.7099,32.7392,32.7002,32.7392,3400.0
2008-05-01 11:10:00,67.06,67.06,66.95,66.98,7400.0,32.7343,32.7343,32.6806,32.6953,7400.0
2008-05-01 11:15:00,66.97,66.98,66.91,66.91,5700.0,32.6904,32.6953,32.6611,32.6611,5700.0
2008-05-01 11:20:00,66.95,66.97,66.93,66.95,4100.0,32.6806,32.6904,32.6709,32.6806,4100.0
2008-05-01 11:25:00,66.95,66.95,66.79,66.79,7500.0,32.6806,32.6806,32.6025,32.6025,7500.0
2008-05-01 11:30:00,66.8,66.81,66.75,66.79,8300.0,32.6074,32.6123,32.583,32.6025,8300.0
2008-05-01 11:35:00,66.77,66.88,66.77,66.84,4400.0,32.5928,32.6465,32.5928,32.6269,4400.0
2008-05-01 11:40:00,66.83,66.87,66.79,66.86,6400.0,32.622,32.6416,32.6025,32.6367,6400.0
2008-05-01 11:45:00,66.83,66.9,66.82,66.87,10600.0,32.622,32.6562,32.6172,32.6416,10600.0
2008-05-01 11:50:00,66.88,66.91,66.84,66.84,15300.0,32.6465,32.6611,32.6269,32.6269,15300.0
2008-05-01 11:55:00,66.87,66.87,66.71,66.71,6800.0,32.6416,32.6416,32.5635,32.5635,6800.0
2008-05-01 12:00:00,66.7,66.77,66.7,66.77,7000.0,32.5586,32.5928,32.5586,32.5928,7000.0
2008-05-01 12:05:00,66.78,66.81,66.75,66.81,11200.0,32.5976,32.6123,32.583,32.6123,11200.0
2008-05-01 12:10:00,66.82,66.9,66.8,66.88,14900.0,32.6172,32.6562,32.6074,32.6465,14900.0
2008-05-01 12:15:00,66.88,66.97,66.88,66.97,9600.0,32.6465,32.6904,32.6465,32.6904,9600.0
2008-05-01 12:20:00,66.98,66.98,66.96,66.96,900.0,32.6953,32.6953,32.6855,32.6855,900.0
2008-05-01 12:25:00,66.96,66.96,66.92,66.96,4000.0,32.6855,32.6855,32.666,32.6855,4000.0
2008-05-01 12:30:00,66.96,67.05,66.96,67.05,8500.0,32.6855,32.7294,32.6855,32.7294,8500.0
2008-05-01 12:35:00,67.05,67.24,67.04,67.24,12900.0,32.7294,32.8222,32.7246,32.8222,12900.0
2008-05-01 12:40:00,67.22,67.31,67.19,67.2,9500.0,32.8124,32.8564,32.7978,32.8027,9500.0
2008-05-01 12:45:00,67.2,67.23,67.15,67.17,8100.0,32.8027,32.8173,32.7783,32.788,8100.0
2008-05-01 12:50:00,67.19,67.3,67.19,67.24,8900.0,32.7978,32.8515,32.7978,32.8222,8900.0
2008-05-01 12:55:00,67.27,67.39,67.27,67.32,23100.0,32.8368,32.8954,32.8368,32.8612,23100.0
2008-05-01 13:00:00,67.32,67.41,67.32,67.33,9500.0,32.8612,32.9052,32.8612,32.8661,9500.0
2008-05-01 13:05:00,67.36,67.4,67.31,67.31,6000.0,32.8808,32.9003,32.8564,32.8564,6000.0
2008-05-01 13:10:00,67.31,67.43,67.26,67.38,12000.0,32.8564,32.9149,32.8319,32.8905,12000.0
2008-05-01 13:15:00,67.4,67.53,67.38,67.5,20300.0,32.9003,32.9637,32.8905,32.9491,20300.0
2008-05-01 13:20:00,67.5,67.51,67.43,67.5,7100.0,32.9491,32.954,32.9149,32.9491,7100.0
2008-05-01 13:25:00,67.53,67.58,67.47,67.48,7600.0,32.9637,32.9882,32.9345,32.9393,7600.0
2008-05-01 13:30:00,67.48,67.49,67.41,67.41,4500.0,32.9393,32.9442,32.9052,32.9052,4500.0
2008-05-01 13:35:00,67.39,67.44,67.36,67.41,11800.0,32.8954,32.9198,32.8808,32.9052,11800.0
2008-05-01 13:40:00,67.4,67.42,67.33,67.34,7600.0,32.9003,32.91,32.8661,32.871,7600.0
2008-05-01 13:45:00,67.34,67.41,67.33,67.36,11300.0,32.871,32.9052,32.8661,32.8808,11300.0
2008-05-01 13:50:00,67.36,67.36,67.27,67.33,5900.0,32.8808,32.8808,32.8368,32.8661,5900.0
2008-05-01 13:55:00,67.32,67.33,67.22,67.22,6700.0,32.8612,32.8661,32.8124,32.8124,6700.0
2008-05-01 14:00:00,67.22,67.25,67.15,67.2,14200.0,32.8124,32.8271,32.7783,32.8027,14200.0
2008-05-01 14:05:00,67.16,67.34,67.15,67.26,11700.0,32.7831,32.871,32.7783,32.8319,11700.0
2008-05-01 14:10:00,67.26,67.28,67.24,67.26,2900.0,32.8319,32.8417,32.8222,32.8319,2900.0
2008-05-01 14:15:00,67.27,67.36,67.27,67.34,9900.0,32.8368,32.8808,32.8368,32.871,9900.0
2008-05-01 14:20:00,67.33,67.4,67.31,67.32,8700.0,32.8661,32.9003,32.8564,32.8612,8700.0
2008-05-01 14:25:00,67.31,67.32,67.2,67.2,12000.0,32.8564,32.8612,32.8027,32.8027,12000.0
2008-05-01 14:30:00,67.23,67.27,67.21,67.26,9200.0,32.8173,32.8368,32.8075,32.8319,9200.0
2008-05-01 14:35:00,67.34,67.39,67.32,67.32,6700.0,32.871,32.8954,32.8612,32.8612,6700.0
2008-05-01 14:40:00,67.3,67.42,67.3,67.42,10000.0,32.8515,32.91,32.8515,32.91,10000.0
2008-05-01 14:45:00,67.4,67.4,67.27,67.3,7000.0,32.9003,32.9003,32.8368,32.8515,7000.0
2008-05-01 14:50:00,67.32,67.39,67.3,67.34,4700.0,32.8612,32.8954,32.8515,32.871,4700.0
2008-05-01 14:55:00,67.33,67.34,67.22,67.26,10100.0,32.8661,32.871,32.8124,32.8319,10100.0
2008-05-01 15:00:00,67.26,67.31,67.23,67.26,2200.0,32.8319,32.8564,32.8173,32.8319,2200.0
2008-05-01 15:05:00,67.27,67.31,67.16,67.18,6400.0,32.8368,32.8564,32.7831,32.7929,6400.0
2008-05-01 15:10:00,67.2,67.29,67.18,67.29,10200.0,32.8027,32.8466,32.7929,32.8466,10200.0
2008-05-01 15:15:00,67.29,67.3,67.24,67.27,6100.0,32.8466,32.8515,32.8222,32.8368,6100.0
2008-05-01 15:20:00,67.28,67.31,67.23,67.28,7100.0,32.8417,32.8564,32.8173,32.8417,7100.0
2008-05-01 15:25:00,67.31,67.31,67.22,67.28,8200.0,32.8564,32.8564,32.8124,32.8417,8200.0
2008-05-01 15:30:00,67.28,67.29,67.17,67.17,7700.0,32.8417,32.8466,32.788,32.788,7700.0
2008-05-01 15:35:00,67.2,67.22,67.16,67.18,13200.0,32.8027,32.8124,32.7831,32.7929,13200.0
2008-05-01 15:40:00,67.2,67.25,67.17,67.25,13800.0,32.8027,32.8271,32.788,32.8271,13800.0
2008-05-01 15:45:00,67.25,67.44,67.25,67.43,12500.0,32.8271,32.9198,32.8271,32.9149,12500.0
2008-05-01 15:50:00,67.44,67.56,67.43,67.55,31100.0,32.9198,32.9784,32.9149,32.9735,31100.0
2008-05-01 15:55:00,67.55,67.75,67.53,67.7,33400.0,32.9735,33.0711,32.9637,33.0467,33400.0
2008-05-02 09:30:00,68.67,68.72,68.0,68.55,13500.0,33.5202,33.5446,33.1932,33.4616,13500.0
2008-05-02 09:35:00,68.63,68.7,68.4,68.51,6900.0,33.5007,33.5349,33.3884,33.4421,6900.0
2008-05-02 09:40:00,68.4,68.56,68.32,68.53,12000.0,33.3884,33.4665,33.3494,33.4519,12000.0
2008-05-02 09:45:00,68.46,68.5,68.28,68.35,3400.0,33.4177,33.4372,33.3298,33.364,3400.0
2008-05-02 09:50:00,68.33,68.38,68.33,68.33,2100.0,33.3543,33.3787,33.3543,33.3543,2100.0
2008-05-02 09:55:00,68.32,68.47,68.31,68.47,5100.0,33.3494,33.4226,33.3445,33.4226,5100.0
2008-05-02 10:00:00,68.47,68.58,68.47,68.52,7500.0,33.4226,33.4763,33.4226,33.447,7500.0
2008-05-02 10:05:00,68.5,68.58,68.44,68.58,7400.0,33.4372,33.4763,33.4079,33.4763,7400.0
2008-05-02 10:10:00,68.56,68.59,68.5,68.56,6600.0,33.4665,33.4812,33.4372,33.4665,6600.0
2008-05-02 10:15:00,68.53,68.57,68.44,68.44,7100.0,33.4519,33.4714,33.4079,33.4079,7100.0
2008-05-02 10:20:00,68.45,68.47,68.38,68.43,8200.0,33.4128,33.4226,33.3787,33.4031,8200.0
2008-05-02 10:25:00,68.43,68.43,68.32,68.34,3500.0,33.4031,33.4031,33.3494,33.3591,3500.0
2008-05-02 10:30:00,68.36,68.45,68.35,68.45,7500.0,33.3689,33.4128,33.364,33.4128,7500.0
2008-05-02 10:35:00,68.44,68.47,68.38,68.41,10600.0,33.4079,33.4226,33.3787,33.3933,10600.0
2008-05-02 10:40:00,68.35,68.35,68.24,68.24,6500.0,33.364,33.364,33.3103,33.3103,6500.0
2008-05-02 10:45:00,68.24,68.32,68.23,68.32,2600.0,33.3103,33.3494,33.3054,33.3494,2600.0
2008-05-02 10:50:00,68.37,68.37,68.24,68.29,2900.0,33.3738,33.3738,33.3103,33.3347,2900.0
2008-05-02 10:55:00,68.27,68.29,68.05,68.05,5800.0,33.325,33.3347,33.2176,33.2176,5800.0
2008-05-02 11:00:00,68.1,68.11,68.0,68.0,5400.0,33.242,33.2469,33.1932,33.1932,5400.0
2008-05-02 11:05:00,68.01,68.15,68.01,68.15,2300.0,33.198,33.2664,33.198,33.2664,2300.0
2008-05-02 11:10:00,68.12,68.18,68.1,68.13,3700.0,33.2517,33.281,33.242,33.2566,3700.0
2008-05-02 11:15:00,68.17,68.17,68.07,68.09,3900.0,33.2761,33.2761,33.2273,33.2371,3900.0
2008-05-02 11:20:00,68.05,68.11,68.02,68.06,5000.0,33.2176,33.2469,33.2029,33.2225,5000.0
2008-05-02 11:25:00,68.11,68.11,68.04,68.09,2100.0,33.2469,33.2469,33.2127,33.2371,2100.0
2008-05-02 11:30:00,68.11,68.18,68.09,68.1,3900.0,33.2469,33.281,33.2371,33.242,3900.0
2008-05-02 11:35:00,68.11,68.14,68.0,68.0,5200.0,33.2469,33.2615,33.1932,33.1932,5200.0
2008-05-02 11:40:00,67.97,68.16,67.96,68.16,5100.0,33.1785,33.2713,33.1736,33.2713,5100.0
2008-05-02 11:45:00,68.19,68.25,68.19,68.25,2900.0,33.2859,33.3152,33.2859,33.3152,2900.0
2008-05-02 11:50:00,68.25,68.26,68.18,68.18,6100.0,33.3152,33.3201,33.281,33.281,6100.0
2008-05-02 11:55:00,68.17,68.21,68.11,68.15,5300.0,33.2761,33.2957,33.2469,33.2664,5300.0
2008-05-02 12:00:00,68.1,68.18,68.1,68.1,7400.0,33.242,33.281,33.242,33.242,7400.0
2008-05-02 12:05:00,68.05,68.1,68.04,68.04,9100.0,33.2176,33.242,33.2127,33.2127,9100.0
2008-05-02 12:10:00,68.1,68.14,68.08,68.14,5500.0,33.242,33.2615,33.2322,33.2615,5500.0
2008-05-02 12:15:00,68.13,68.15,68.09,68.09,3600.0,33.2566,33.2664,33.2371,33.2371,3600.0
2008-05-02 12:20:00,68.08,68.13,68.07,68.13,3000.0,33.2322,33.2566,33.2273,33.2566,3000.0
2008-05-02 12:25:00,68.09,68.12,68.06,68.11,1300.0,33.2371,33.2517,33.2225,33.2469,1300.0
2008-05-02 12:30:00,68.08,68.12,68.02,68.08,5400.0,33.2322,33.2517,33.2029,33.2322,5400.0
2008-05-02 12:35:00,68.04,68.05,67.99,68.0,3300.0,33.2127,33.2176,33.1883,33.1932,3300.0
2008-05-02 12:40:00,68.01,68.01,67.95,67.95,3100.0,33.198,33.198,33.1688,33.1688,3100.0
2008-05-02 12:45:00,67.95,67.99,67.91,67.92,3900.0,33.1688,33.1883,33.1492,33.1541,3900.0
2008-05-02 12:50:00,67.97,68.06,67.94,68.06,3700.0,33.1785,33.2225,33.1639,33.2225,3700.0
2008-05-02 12:55:00,68.08,68.13,68.08,68.12,4700.0,33.2322,33.2566,33.2322,33.2517,4700.0
2008-05-02 13:00:00,68.13,68.13,67.93,67.95,4100.0,33.2566,33.2566,33.159,33.1688,4100.0
2008-05-02 13:05:00,67.93,67.96,67.88,67.88,2400.0,33.159,33.1736,33.1346,33.1346,2400.0
2008-05-02 13:10:00,67.89,67.91,67.85,67.85,1700.0,33.1395,33.1492,33.1199,33.1199,1700.0
2008-05-02 13:15:00,67.88,67.91,67.83,67.87,9000.0,33.1346,33.1492,33.1102,33.1297,9000.0
2008-05-02 13:20:00,67.89,67.93,67.86,67.89,2000.0,33.1395,33.159,33.1248,33.1395,2000.0
2008-05-02 13:25:00,67.9,67.96,67.9,67.95,2900.0,33.1444,33.1736,33.1444,33.1688,2900.0
2008-05-02 13:30:00,67.96,67.97,67.95,67.96,7600.0,33.1736,33.1785,33.1688,33.1736,7600.0
2008-05-02 13:35:00,67.97,68.02,67.95,68.0,2600.0,33.1785,33.2029,33.1688,33.1932,2600.0
2008-05-02 13:40:00,67.95,68.03,67.95,68.03,3700.0,33.1688,33.2078,33.1688,33.2078,3700.0
2008-05-02 13:45:00,68.05,68.15,68.03,68.03,6400.0,33.2176,33.2664,33.2078,33.2078,6400.0
2008-05-02 13:50:00,68.05,68.19,68.02,68.07,10000.0,33.2176,33.2859,33.2029,33.2273,10000.0
2008-05-02 13:55:00,68.05,68.08,68.02,68.07,4100.0,33.2176,33.2322,33.2029,33.2273,4100.0
2008-05-02 14:00:00,68.02,68.09,68.01,68.05,5200.0,33.2029,33.2371,33.198,33.2176,5200.0
2008-05-02 14:05:00,68.04,68.04,67.83,67.86,31900.0,33.2127,33.2127,33.1102,33.1248,31900.0
2008-05-02 14:10:00,67.86,67.89,67.8,67.87,8200.0,33.1248,33.1395,33.0955,33.1297,8200.0
2008-05-02 14:15:00,67.88,67.88,67.77,67.81,11100.0,33.1346,33.1346,33.0809,33.1004,11100.0
2008-05-02 14:20:00,67.78,67.91,67.78,67.85,8000.0,33.0858,33.1492,33.0858,33.1199,8000.0
2008-05-02 14:25:00,67.91,67.92,67.85,67.85,3200.0,33.1492,33.1541,33.1199,33.1199,3200.0
2008-05-02 14:30:00,67.84,67.94,67.83,67.87,8900.0,33.1151,33.1639,33.1102,33.1297,8900.0
2008-05-02 14:35:00,67.9,67.98,67.87,67.93,8700.0,33.1444,33.1834,33.1297,33.159,8700.0
2008-05-02 14:40:00,67.95,67.97,67.83,67.84,9200.0,33.1688,33.1785,33.1102,33.1151,9200.0
2008-05-02 14:45:00,67.88,67.92,67.75,67.92,21200.0,33.1346,33.1541,33.0711,33.1541,21200.0
2008-05-02 14:50:00,67.93,67.93,67.86,67.89,6900.0,33.159,33.159,33.1248,33.1395,6900.0
2008-05-02 14:55:00,67.88,67.91,67.84,67.84,6500.0,33.1346,33.1492,33.1151,33.1151,6500.0
2008-05-02 15:00:00,67.82,67.87,67.8,67.8,2800.0,33.1053,33.1297,33.0955,33.0955,2800.0
2008-05-02 15:05:00,67.8,67.85,67.79,67.83,11600.0,33.0955,33.1199,33.0907,33.1102,11600.0
2008-05-02 15:10:00,67.86,67.95,67.86,67.93,11900.0,33.1248,33.1688,33.1248,33.159,11900.0
2008-05-02 15:15:00,67.94,68.0,67.83,67.92,30600.0,33.1639,33.1932,33.1102,33.1541,30600.0
2008-05-02 15:20:00,67.91,67.95,67.85,67.85,5000.0,33.1492,33.1688,33.1199,33.1199,5000.0
2008-05-02 15:25:00,67.88,67.9,67.82,67.84,9700.0,33.1346,33.1444,33.1053,33.1151,9700.0
2008-05-02 15:30:00,67.84,67.85,67.7,67.73,5800.0,33.1151,33.1199,33.0467,33.0614,5800.0
2008-05-02 15:35:00,67.69,67.75,67.69,67.71,14300.0,33.0418,33.0711,33.0418,33.0516,14300.0
2008-05-02 15:40:00,67.7,67.71,67.51,67.59,44900.0,33.0467,33.0516,32.954,32.993,44900.0
2008-05-02 15:45:00,67.54,67.55,67.36,67.49,47400.0,32.9686,32.9735,32.8808,32.9442,47400.0
2008-05-02 15:50:00,67.46,67.5,67.35,67.38,89000.0,32.9296,32.9491,32.8759,32.8905,89000.0
2008-05-02 15:55:00,67.4,67.54,67.3,67.54,114000.0,32.9003,32.9686,32.8515,32.9686,114000.0
2008-05-05 09:30:00,67.71,67.71,67.13,67.13,10200.0,33.0516,33.0516,32.7685,32.7685,10200.0
2008-05-05 09:35:00,67.06,67.06,67.0,67.0,5600.0,32.7343,32.7343,32.705,32.705,5600.0
2008-05-05 09:40:00,66.93,66.98,66.9,66.98,3500.0,32.6709,32.6953,32.6562,32.6953,3500.0
2008-05-05 09:45:00,66.99,67.12,66.99,67.12,3100.0,32.7002,32.7636,32.7002,32.7636,3100.0
2008-05-05 09:50:00,67.18,67.23,67.16,67.18,4000.0,32.7929,32.8173,32.7831,32.7929,4000.0
2008-05-05 09:55:00,67.25,67.37,67.23,67.32,3800.0,32.8271,32.8856,32.8173,32.8612,3800.0
2008-05-05 10:00:00,67.34,67.5,67.32,67.44,11700.0,32.871,32.9491,32.8612,32.9198,11700.0
2008-05-05 10:05:00,67.47,67.69,67.47,67.68,2200.0,32.9345,33.0418,32.9345,33.037,2200.0
2008-05-05 10:10:00,67.74,67.74,67.64,67.64,7400.0,33.0663,33.0663,33.0174,33.0174,7400.0
2008-05-05 10:15:00,67.6,67.6,67.39,67.47,10600.0,32.9979,32.9979,32.8954,32.9345,10600.0
2008-05-05 10:20:00,67.51,67.51,67.44,67.44,1900.0,32.954,32.954,32.9198,32.9198,1900.0
2008-05-05 10:25:00,67.42,67.42,67.35,67.36,500.0,32.91,32.91,32.8759,32.8808,500.0
2008-05-05 10:30:00,67.25,67.25,67.25,67.25,100.0,32.8271,32.8271,32.8271,32.8271,100.0
2008-05-05 10:35:00,67.3,67.33,67.25,67.28,2300.0,32.8515,32.8661,32.8271,32.8417,2300.0
2008-05-05 10:40:00,67.32,67.34,67.32,67.33,1100.0,32.8612,32.871,32.8612,32.8661,1100.0
2008-05-05 10:45:00,67.37,67.37,67.33,67.34,1600.0,32.8856,32.8856,32.8661,32.871,1600.0
2008-05-05 10:50:00,67.26,67.26,67.17,67.17,1200.0,32.8319,32.8319,32.788,32.788,1200.0
2008-05-05 10:55:00,67.12,67.12,67.09,67.09,300.0,32.7636,32.7636,32.749,32.749,300.0
2008-05-05 11:00:00,67.03,67.12,67.02,67.12,1700.0,32.7197,32.7636,32.7148,32.7636,1700.0
2008-05-05 11:05:00,67.12,67.15,67.09,67.11,2600.0,32.7636,32.7783,32.749,32.7587,2600.0
2008-05-05 11:10:00,67.1,67.17,67.1,67.17,1600.0,32.7538,32.788,32.7538,32.788,1600.0
2008-05-05 11:15:00,67.2,67.23,67.16,67.23,1100.0,32.8027,32.8173,32.7831,32.8173,1100.0
2008-05-05 11:20:00,67.24,67.24,67.17,67.19,3600.0,32.8222,32.8222,32.788,32.7978,3600.0
2008-05-05 11:25:00,67.19,67.29,67.19,67.23,9000.0,32.7978,32.8466,32.7978,32.8173,9000.0
2008-05-05 11:30:00,67.29,67.43,67.29,67.43,800.0,32.8466,32.9149,32.8466,32.9149,800.0
2008-05-05 11:35:00,67.46,67.5,67.43,67.43,3800.0,32.9296,32.9491,32.9149,32.9149,3800.0
2008-05-05 11:40:00,67.48,67.52,67.45,67.52,2400.0,32.9393,32.9589,32.9247,32.9589,2400.0
2008-05-05 11:45:00,67.46,67.46,67.46,67.46,100.0,32.9296,32.9296,32.9296,32.9296,100.0
2008-05-05 11:50:00,67.48,67.5,67.44,67.5,1900.0,32.9393,32.9491,32.9198,32.9491,1900.0
2008-05-05 11:55:00,67.45,67.5,67.44,67.48,9000.0,32.9247,32.9491,32.9198,32.9393,9000.0
2008-05-05 12:00:00,67.5,67.5,67.46,67.47,3200.0,32.9491,32.9491,32.9296,32.9345,3200.0
2008-05-05 12:05:00,67.52,67.52,67.49,67.51,1000.0,32.9589,32.9589,32.9442,32.954,1000.0
2008-05-05 12:10:00,67.51,67.52,67.47,67.47,3800.0,32.954,32.9589,32.9345,32.9345,3800.0
2008-05-05 12:15:00,67.47,67.47,67.36,67.42,16700.0,32.9345,32.9345,32.8808,32.91,16700.0
2008-05-05 12:20:00,67.42,67.43,67.37,67.37,7600.0,32.91,32.9149,32.8856,32.8856,7600.0
2008-05-05 12:25:00,67.36,67.37,67.31,67.35,8200.0,32.8808,32.8856,32.8564,32.8759,8200.0
2008-05-05 12:30:00,67.38,67.4,67.34,67.34,4100.0,32.8905,32.9003,32.871,32.871,4100.0
2008-05-05 12:35:00,67.39,67.41,67.37,67.41,2400.0,32.8954,32.9052,32.8856,32.9052,2400.0
2008-05-05 12:40:00,67.45,67.45,67.41,67.41,1400.0,32.9247,32.9247,32.9052,32.9052,1400.0
2008-05-05 12:45:00,67.4,67.46,67.39,67.43,1500.0,32.9003,32.9296,32.8954,32.9149,1500.0
2008-05-05 12:50:00,67.46,67.51,67.43,67.45,1300.0,32.9296,32.954,32.9149,32.9247,1300.0
2008-05-05 12:55:00,67.47,67.49,67.44,67.45,2200.0,32.9345,32.9442,32.9198,32.9247,2200.0
2008-05-05 13:00:00,67.5,67.5,67.49,67.49,200.0,32.9491,32.9491,32.9442,32.9442,200.0
2008-05-05 13:05:00,67.49,67.5,67.44,67.48,5100.0,32.9442,32.9491,32.9198,32.9393,5100.0
2008-05-05 13:10:00,67.49,67.5,67.49,67.49,1000.0,32.9442,32.9491,32.9442,32.9442,1000.0
2008-05-05 13:15:00,67.42,67.45,67.42,67.44,4400.0,32.91,32.9247,32.91,32.9198,4400.0
2008-05-05 13:20:00,67.45,67.5,67.45,67.47,3200.0,32.9247,32.9491,32.9247,32.9345,3200.0
2008-05-05 13:25:00,67.5,67.5,67.5,67.5,300.0,32.9491,32.9491,32.9491,32.9491,300.0
2008-05-05 13:30:00,67.5,67.5,67.45,67.48,2100.0,32.9491,32.9491,32.9247,32.9393,2100.0
2008-05-05 13:35:00,67.49,67.5,67.42,67.45,7300.0,32.9442,32.9491,32.91,32.9247,7300.0
2008-05-05 13:40:00,67.42,67.47,67.42,67.47,2800.0,32.91,32.9345,32.91,32.9345,2800.0
2008-05-05 13:45:00,67.45,67.45,67.39,67.39,9700.0,32.9247,32.9247,32.8954,32.8954,9700.0
2008-05-05 13:50:00,67.39,67.4,67.34,67.37,10000.0,32.8954,32.9003,32.871,32.8856,10000.0
2008-05-05 13:55:00,67.34,67.35,67.28,67.28,900.0,32.871,32.8759,32.8417,32.8417,900.0
2008-05-05 14:00:00,67.27,67.31,67.27,67.27,3100.0,32.8368,32.8564,32.8368,32.8368,3100.0
2008-05-05 14:05:00,67.29,67.32,67.28,67.32,1700.0,32.8466,32.8612,32.8417,32.8612,1700.0
2008-05-05 14:10:00,67.3,67.35,67.29,67.32,5200.0,32.8515,32.8759,32.8466,32.8612,5200.0
2008-05-05 14:15:00,67.32,67.32,67.28,67.3,2300.0,32.8612,32.8612,32.8417,32.8515,2300.0
2008-05-05 14:20:00,67.33,67.33,67.27,67.3,2700.0,32.8661,32.8661,32.8368,32.8515,2700.0
2008-05-05 14:25:00,67.32,67.32,67.26,67.29,3800.0,32.8612,32.8612,32.8319,32.8466,3800.0
2008-05-05 14:30:00,67.28,67.33,67.27,67.27,4500.0,32.8417,32.8661,32.8368,32.8368,4500.0
2008-05-05 14:35:00,67.26,67.31,67.26,67.28,2000.0,32.8319,32.8564,32.8319,32.8417,2000.0
2008-05-05 14:40:00,67.32,67.34,67.3,67.32,1900.0,32.8612,32.871,32.8515,32.8612,1900.0
2008-05-05 14:45:00,67.3,67.39,67.3,67.39,3400.0,32.8515,32.8954,32.8515,32.8954,3400.0
2008-05-05 14:50:00,67.43,67.43,67.38,67.38,1200.0,32.9149,32.9149,32.8905,32.8905,1200.0
2008-05-05 14:55:00,67.42,67.42,67.33,67.37,800.0,32.91,32.91,32.8661,32.8856,800.0
2008-05-05 15:00:00,67.37,67.41,67.35,67.35,4700.0,32.8856,32.9052,32.8759,32.8759,4700.0
2008-05-05 15:05:00,67.35,67.4,67.34,67.4,2300.0,32.8759,32.9003,32.871,32.9003,2300.0
2008-05-05 15:10:00,67.36,67.4,67.36,67.4,1200.0,32.8808,32.9003,32.8808,32.9003,1200.0
2008-05-05 15:15:00,67.38,67.38,67.35,67.35,200.0,32.8905,32.8905,32.8759,32.8759,200.0
2008-05-05 15:20:00,67.38,67.41,67.37,67.39,2400.0,32.8905,32.9052,32.8856,32.8954,2400.0
2008-05-05 15:25:00,67.37,67.37,67.31,67.31,2900.0,32.8856,32.8856,32.8564,32.8564,2900.0
2008-05-05 15:30:00,67.32,67.33,67.27,67.27,6900.0,32.8612,32.8661,32.8368,32.8368,6900.0
2008-05-05 15:35:00,67.27,67.29,67.26,67.26,8600.0,32.8368,32.8466,32.8319,32.8319,8600.0
2008-05-05 15:40:00,67.27,67.32,67.25,67.27,4600.0,32.8368,32.8612,32.8271,32.8368,4600.0
2008-05-05 15:45:00,67.31,67.4,67.31,67.4,2300.0,32.8564,32.9003,32.8564,32.9003,2300.0
2008-05-05 15:50:00,67.41,67.49,67.41,67.48,1400.0,32.9052,32.9442,32.9052,32.9393,1400.0
2008-05-05 15:55:00,67.48,67.55,67.43,67.53,6000.0,32.9393,32.9735,32.9149,32.9637,6000.0
2008-05-06 09:30:00,67.65,68.05,67.0,67.0,19100.0,33.0223,33.2176,32.705,32.705,19100.0
2008-05-06 09:35:00,66.97,67.1,66.95,66.95,8500.0,32.6904,32.7538,32.6806,32.6806,8500.0
2008-05-06 09:40:00,66.9,67.12,66.8,67.12,22000.0,32.6562,32.7636,32.6074,32.7636,22000.0
2008-05-06 09:45:00,67.04,67.04,66.86,66.86,1200.0,32.7246,32.7246,32.6367,32.6367,1200.0
2008-05-06 09:50:00,66.89,66.95,66.8,66.8,4900.0,32.6513,32.6806,32.6074,32.6074,4900.0
2008-05-06 09:55:00,66.79,66.84,66.79,66.84,700.0,32.6025,32.6269,32.6025,32.6269,700.0
2008-05-06 10:00:00,67.0,67.0,66.95,67.0,800.0,32.705,32.705,32.6806,32.705,800.0
2008-05-06 10:05:00,67.09,67.1,67.03,67.03,1000.0,32.749,32.7538,32.7197,32.7197,1000.0
2008-05-06 10:10:00,67.07,67.13,66.98,66.98,5900.0,32.7392,32.7685,32.6953,32.6953,5900.0
2008-05-06 10:15:00,67.0,67.11,67.0,67.11,5000.0,32.705,32.7587,32.705,32.7587,5000.0
2008-05-06 10:20:00,67.12,67.17,67.11,67.13,4700.0,32.7636,32.788,32.7587,32.7685,4700.0
2008-05-06 10:25:00,67.04,67.04,66.99,67.04,2200.0,32.7246,32.7246,32.7002,32.7246,2200.0
2008-05-06 10:30:00,67.02,67.03,66.96,66.96,700.0,32.7148,32.7197,32.6855,32.6855,700.0
2008-05-06 10:35:00,67.02,67.06,66.98,66.98,3300.0,32.7148,32.7343,32.6953,32.6953,3300.0
2008-05-06 10:40:00,67.01,67.05,67.0,67.05,3600.0,32.7099,32.7294,32.705,32.7294,3600.0
2008-05-06 10:45:00,67.03,67.05,67.0,67.03,1700.0,32.7197,32.7294,32.705,32.7197,1700.0
2008-05-06 10:50:00,67.08,67.09,67.07,67.07,400.0,32.7441,32.749,32.7392,32.7392,400.0
2008-05-06 10:55:00,67.08,67.1,67.07,67.07,2200.0,32.7441,32.7538,32.7392,32.7392,2200.0
2008-05-06 11:00:00,67.13,67.13,67.12,67.12,200.0,32.7685,32.7685,32.7636,32.7636,200.0
2008-05-06 11:05:00,67.14,67.3,67.14,67.3,3600.0,32.7734,32.8515,32.7734,32.8515,3600.0
2008-05-06 11:10:00,67.31,67.38,67.31,67.34,900.0,32.8564,32.8905,32.8564,32.871,900.0
2008-05-06 11:15:00,67.32,67.32,67.2,67.2,1400.0,32.8612,32.8612,32.8027,32.8027,1400.0
2008-05-06 11:20:00,67.22,67.23,67.18,67.18,1200.0,32.8124,32.8173,32.7929,32.7929,1200.0
2008-05-06 11:25:00,67.22,67.22,67.21,67.21,1300.0,32.8124,32.8124,32.8075,32.8075,1300.0
2008-05-06 11:30:00,67.2,67.2,67.18,67.18,600.0,32.8027,32.8027,32.7929,32.7929,600.0
2008-05-06 11:35:00,67.18,67.2,67.18,67.18,1100.0,32.7929,32.8027,32.7929,32.7929,1100.0
2008-05-06 11:40:00,67.16,67.21,67.16,67.21,3300.0,32.7831,32.8075,32.7831,32.8075,3300.0
2008-05-06 11:45:00,67.21,67.27,67.21,67.26,1200.0,32.8075,32.8368,32.8075,32.8319,1200.0
2008-05-06 11:50:00,67.27,67.32,67.27,67.32,700.0,32.8368,32.8612,32.8368,32.8612,700.0
2008-05-06 11:55:00,67.33,67.33,67.26,67.33,5300.0,32.8661,32.8661,32.8319,32.8661,5300.0
2008-05-06 12:00:00,67.33,67.5,67.33,67.5,6200.0,32.8661,32.9491,32.8661,32.9491,6200.0
2008-05-06 12:05:00,67.48,67.57,67.48,67.57,2900.0,32.9393,32.9833,32.9393,32.9833,2900.0
2008-05-06 12:10:00,67.57,67.72,67.57,67.67,5000.0,32.9833,33.0565,32.9833,33.0321,5000.0
2008-05-06 12:15:00,67.61,67.68,67.61,67.68,6100.0,33.0028,33.037,33.0028,33.037,6100.0
2008-05-06 12:20:00,67.6,67.71,67.6,67.68,8600.0,32.9979,33.0516,32.9979,33.037,8600.0
2008-05-06 12:25:00,67.68,67.68,67.66,67.66,400.0,33.037,33.037,33.0272,33.0272,400.0
2008-05-06 12:30:00,67.66,67.66,67.59,67.6,4100.0,33.0272,33.0272,32.993,32.9979,4100.0
2008-05-06 12:35:00,67.63,67.63,67.48,67.51,2600.0,33.0126,33.0126,32.9393,32.954,2600.0
2008-05-06 12:40:00,67.52,67.58,67.5,67.58,4100.0,32.9589,32.9882,32.9491,32.9882,4100.0
2008-05-06 12:45:00,67.6,67.62,67.58,67.62,8700.0,32.9979,33.0077,32.9882,33.0077,8700.0
2008-05-06 12:50:00,67.63,67.79,67.63,67.78,3400.0,33.0126,33.0907,33.0126,33.0858,3400.0
2008-05-06 12:55:00,67.74,67.76,67.71,67.73,1900.0,33.0663,33.076,33.0516,33.0614,1900.0
2008-05-06 13:00:00,67.74,67.74,67.66,67.67,3800.0,33.0663,33.0663,33.0272,33.0321,3800.0
2008-05-06 13:05:00,67.67,67.7,67.65,67.68,7400.0,33.0321,33.0467,33.0223,33.037,7400.0
2008-05-06 13:10:00,67.71,67.71,67.63,67.65,3700.0,33.0516,33.0516,33.0126,33.0223,3700.0
2008-05-06 13:15:00,67.65,67.73,67.65,67.68,3800.0,33.0223,33.0614,33.0223,33.037,3800.0
2008-05-06 13:20:00,67.66,67.69,67.66,67.69,2600.0,33.0272,33.0418,33.0272,33.0418,2600.0
2008-05-06 13:25:00,67.66,67.68,67.61,67.61,5300.0,33.0272,33.037,33.0028,33.0028,5300.0
2008-05-06 13:30:00,67.62,67.64,67.55,67.55,1800.0,33.0077,33.0174,32.9735,32.9735,1800.0
2008-05-06 13:35:00,67.55,67.63,67.55,67.63,2800.0,32.9735,33.0126,32.9735,33.0126,2800.0
2008-05-06 13:40:00,67.6,67.66,67.56,67.66,11200.0,32.9979,33.0272,32.9784,33.0272,11200.0
2008-05-06 13:45:00,67.66,67.66,67.49,67.49,2700.0,33.0272,33.0272,32.9442,32.9442,2700.0
2008-05-06 13:50:00,67.47,67.57,67.47,67.57,5800.0,32.9345,32.9833,32.9345,32.9833,5800.0
2008-05-06 13:55:00,67.54,67.56,67.51,67.56,3200.0,32.9686,32.9784,32.954,32.9784,3200.0
2008-05-06 14:00:00,67.58,67.58,67.4,67.4,3600.0,32.9882,32.9882,32.9003,32.9003,3600.0
2008-05-06 14:05:00,67.36,67.42,67.35,67.36,2100.0,32.8808,32.91,32.8759,32.8808,2100.0
2008-05-06 14:10:00,67.37,67.38,67.36,67.38,800.0,32.8856,32.8905,32.8808,32.8905,800.0
2008-05-06 14:15:00,67.38,67.39,67.31,67.31,4300.0,32.8905,32.8954,32.8564,32.8564,4300.0
2008-05-06 14:20:00,67.32,67.35,67.28,67.33,2900.0,32.8612,32.8759,32.8417,32.8661,2900.0
2008-05-06 14:25:00,67.33,67.39,67.33,67.39,800.0,32.8661,32.8954,32.8661,32.8954,800.0
2008-05-06 14:30:00,67.38,67.41,67.35,67.41,4100.0,32.8905,32.9052,32.8759,32.9052,4100.0
2008-05-06 14:35:00,67.41,67.44,67.36,67.37,7000.0,32.9052,32.9198,32.8808,32.8856,7000.0
2008-05-06 14:40:00,67.35,67.36,67.34,67.34,1500.0,32.8759,32.8808,32.871,32.871,1500.0
2008-05-06 14:45:00,67.37,67.48,67.34,67.48,2700.0,32.8856,32.9393,32.871,32.9393,2700.0
2008-05-06 14:50:00,67.5,67.6,67.49,67.6,7300.0,32.9491,32.9979,32.9442,32.9979,7300.0
2008-05-06 14:55:00,67.6,67.61,67.55,67.55,1700.0,32.9979,33.0028,32.9735,32.9735,1700.0
2008-05-06 15:00:00,67.52,67.53,67.52,67.53,400.0,32.9589,32.9637,32.9589,32.9637,400.0
2008-05-06 15:05:00,67.59,67.63,67.55,67.63,1700.0,32.993,33.0126,32.9735,33.0126,1700.0
2008-05-06 15:10:00,67.63,67.63,67.6,67.61,1900.0,33.0126,33.0126,32.9979,33.0028,1900.0
2008-05-06 15:15:00,67.6,67.69,67.6,67.65,9200.0,32.9979,33.0418,32.9979,33.0223,9200.0
2008-05-06 15:20:00,67.64,67.67,67.62,67.66,10400.0,33.0174,33.0321,33.0077,33.0272,10400.0
2008-05-06 15:25:00,67.68,67.69,67.66,67.68,3600.0,33.037,33.0418,33.0272,33.037,3600.0
2008-05-06 15:30:00,67.64,67.7,67.64,67.64,5000.0,33.0174,33.0467,33.0174,33.0174,5000.0
2008-05-06 15:35:00,67.66,67.74,67.66,67.74,4400.0,33.0272,33.0663,33.0272,33.0663,4400.0
2008-05-06 15:40:00,67.71,67.73,67.68,67.68,3700.0,33.0516,33.0614,33.037,33.037,3700.0
2008-05-06 15:45:00,67.71,67.73,67.66,67.68,10100.0,33.0516,33.0614,33.0272,33.037,10100.0
2008-05-06 15:50:00,67.66,67.81,67.66,67.78,8800.0,33.0272,33.1004,33.0272,33.0858,8800.0
2008-05-06 15:55:00,67.8,67.9,67.8,67.86,11900.0,33.0955,33.1444,33.0955,33.1248,11900.0
2008-05-07 09:30:00,67.94,68.0,67.94,68.0,9500.0,33.1639,33.1932,33.1639,33.1932,9500.0
2008-05-07 09:35:00,67.9,67.9,67.8,67.82,5700.0,33.1444,33.1444,33.0955,33.1053,5700.0
2008-05-07 09:40:00,67.76,67.76,67.4,67.61,7100.0,33.076,33.076,32.9003,33.0028,7100.0
2008-05-07 09:45:00,67.6,67.65,67.58,67.65,2800.0,32.9979,33.0223,32.9882,33.0223,2800.0
2008-05-07 09:50:00,67.67,67.72,67.57,67.57,6000.0,33.0321,33.0565,32.9833,32.9833,6000.0
2008-05-07 09:55:00,67.58,67.66,67.58,67.66,1500.0,32.9882,33.0272,32.9882,33.0272,1500.0
2008-05-07 10:00:00,67.59,67.59,67.31,67.31,6500.0,32.993,32.993,32.8564,32.8564,6500.0
2008-05-07 10:05:00,67.35,67.49,67.35,67.38,9400.0,32.8759,32.9442,32.8759,32.8905,9400.0
2008-05-07 10:10:00,67.38,67.45,67.38,67.45,400.0,32.8905,32.9247,32.8905,32.9247,400.0
2008-05-07 10:15:00,67.48,67.55,67.48,67.54,2100.0,32.9393,32.9735,32.9393,32.9686,2100.0
2008-05-07 10:20:00,67.57,67.57,67.47,67.51,3100.0,32.9833,32.9833,32.9345,32.954,3100.0
2008-05-07 10:25:00,67.51,67.56,67.5,67.5,1500.0,32.954,32.9784,32.9491,32.9491,1500.0
2008-05-07 10:30:00,67.57,67.7,67.56,67.63,6300.0,32.9833,33.0467,32.9784,33.0126,6300.0
2008-05-07 10:35:00,67.65,67.72,67.65,67.72,1700.0,33.0223,33.0565,33.0223,33.0565,1700.0
2008-05-07 10:40:00,67.74,67.8,67.59,67.62,7300.0,33.0663,33.0955,32.993,33.0077,7300.0
2008-05-07 10:45:00,67.6,67.6,67.56,67.56,1300.0,32.9979,32.9979,32.9784,32.9784,1300.0
2008-05-07 10:50:00,67.53,67.53,67.48,67.52,1100.0,32.9637,32.9637,32.9393,32.9589,1100.0
2008-05-07 10:55:00,67.51,67.52,67.35,67.4,7600.0,32.954,32.9589,32.8759,32.9003,7600.0
2008-05-07 11:00:00,67.36,67.44,67.32,67.43,10200.0,32.8808,32.9198,32.8612,32.9149,10200.0
2008-05-07 11:05:00,67.45,67.45,67.41,67.43,600.0,32.9247,32.9247,32.9052,32.9149,600.0
2008-05-07 11:10:00,67.33,67.33,67.27,67.27,2000.0,32.8661,32.8661,32.8368,32.8368,2000.0
2008-05-07 11:15:00,67.28,67.31,67.24,67.25,4900.0,32.8417,32.8564,32.8222,32.8271,4900.0
2008-05-07 11:20:00,67.21,67.22,67.19,67.22,2500.0,32.8075,32.8124,32.7978,32.8124,2500.0
2008-05-07 11:25:00,67.23,67.23,67.16,67.16,1500.0,32.8173,32.8173,32.7831,32.7831,1500.0
2008-05-07 11:30:00,67.18,67.19,67.15,67.18,2600.0,32.7929,32.7978,32.7783,32.7929,2600.0
2008-05-07 11:35:00,67.1,67.12,67.07,67.1,500.0,32.7538,32.7636,32.7392,32.7538,500.0
2008-05-07 11:40:00,67.13,67.16,67.12,67.16,2800.0,32.7685,32.7831,32.7636,32.7831,2800.0
2008-05-07 11:45:00,67.13,67.14,67.1,67.14,900.0,32.7685,32.7734,32.7538,32.7734,900.0
2008-05-07 11:50:00,67.14,67.16,67.1,67.1,6000.0,32.7734,32.7831,32.7538,32.7538,6000.0
2008-05-07 11:55:00,67.12,67.15,67.12,67.12,1900.0,32.7636,32.7783,32.7636,32.7636,1900.0
2008-05-07 12:00:00,67.13,67.17,67.13,67.17,300.0,32.7685,32.788,32.7685,32.788,300.0
2008-05-07 12:05:00,67.23,67.23,67.18,67.22,1800.0,32.8173,32.8173,32.7929,32.8124,1800.0
2008-05-07 12:10:00,67.22,67.22,67.19,67.2,1600.0,32.8124,32.8124,32.7978,32.8027,1600.0
2008-05-07 12:15:00,67.22,67.25,67.21,67.24,2200.0,32.8124,32.8271,32.8075,32.8222,2200.0
2008-05-07 12:20:00,67.23,67.27,67.2,67.2,2200.0,32.8173,32.8368,32.8027,32.8027,2200.0
2008-05-07 12:25:00,67.23,67.24,67.17,67.19,3500.0,32.8173,32.8222,32.788,32.7978,3500.0
2008-05-07 12:30:00,67.18,67.21,67.15,67.21,1500.0,32.7929,32.8075,32.7783,32.8075,1500.0
2008-05-07 12:35:00,67.17,67.17,67.12,67.17,2600.0,32.788,32.788,32.7636,32.788,2600.0
2008-05-07 12:40:00,67.14,67.14,67.11,67.11,500.0,32.7734,32.7734,32.7587,32.7587,500.0
2008-05-07 12:45:00,67.14,67.17,67.14,67.17,3700.0,32.7734,32.788,32.7734,32.788,3700.0
2008-05-07 12:50:00,67.14,67.17,67.13,67.15,1600.0,32.7734,32.788,32.7685,32.7783,1600.0
2008-05-07 12:55:00,67.16,67.16,67.15,67.16,3400.0,32.7831,32.7831,32.7783,32.7831,3400.0
2008-05-07 13:00:00,67.12,67.12,67.1,67.1,1300.0,32.7636,32.7636,32.7538,32.7538,1300.0
2008-05-07 13:05:00,67.1,67.12,67.0,67.0,13600.0,32.7538,32.7636,32.705,32.705,13600.0
2008-05-07 13:10:00,66.97,66.97,66.89,66.89,7100.0,32.6904,32.6904,32.6513,32.6513,7100.0
2008-05-07 13:15:00,66.9,66.93,66.88,66.91,4500.0,32.6562,32.6709,32.6465,32.6611,4500.0
2008-05-07 13:20:00,66.86,66.86,66.8,66.83,4600.0,32.6367,32.6367,32.6074,32.622,4600.0
2008-05-07 13:25:00,66.83,66.88,66.81,66.81,8600.0,32.622,32.6465,32.6123,32.6123,8600.0
2008-05-07 13:30:00,66.81,66.82,66.81,66.82,1300.0,32.6123,32.6172,32.6123,32.6172,1300.0
2008-05-07 13:35:00,66.8,66.82,66.77,66.77,5600.0,32.6074,32.6172,32.5928,32.5928,5600.0
2008-05-07 13:40:00,66.8,66.8,66.76,66.77,1000.0,32.6074,32.6074,32.5879,32.5928,1000.0
2008-05-07 13:45:00,66.78,66.81,66.77,66.81,3000.0,32.5976,32.6123,32.5928,32.6123,3000.0
2008-05-07 13:50:00,66.82,66.83,66.75,66.75,3900.0,32.6172,32.622,32.583,32.583,3900.0
2008-05-07 13:55:00,66.75,66.75,66.69,66.72,15300.0,32.583,32.583,32.5537,32.5684,15300.0
2008-05-07 14:00:00,66.72,66.76,66.71,66.74,15100.0,32.5684,32.5879,32.5635,32.5781,15100.0
2008-05-07 14:05:00,66.74,66.78,66.73,66.78,10200.0,32.5781,32.5976,32.5732,32.5976,10200.0
2008-05-07 14:10:00,66.79,66.84,66.78,66.83,17600.0,32.6025,32.6269,32.5976,32.622,17600.0
2008-05-07 14:15:00,66.82,66.83,66.74,66.74,16200.0,32.6172,32.622,32.5781,32.5781,16200.0
2008-05-07 14:20:00,66.72,66.72,66.64,66.65,4200.0,32.5684,32.5684,32.5293,32.5342,4200.0
2008-05-07 14:25:00,66.63,66.64,66.57,66.57,10200.0,32.5244,32.5293,32.4951,32.4951,10200.0
2008-05-07 14:30:00,66.51,66.56,66.48,66.51,15700.0,32.4658,32.4903,32.4512,32.4658,15700.0
2008-05-07 14:35:00,66.52,66.52,66.43,66.43,2200.0,32.4707,32.4707,32.4268,32.4268,2200.0
2008-05-07 14:40:00,66.39,66.43,66.38,66.42,6900.0,32.4073,32.4268,32.4024,32.4219,6900.0
2008-05-07 14:45:00,66.41,66.41,66.29,66.31,10300.0,32.417,32.417,32.3585,32.3682,10300.0
2008-05-07 14:50:00,66.34,66.41,66.33,66.39,16100.0,32.3829,32.417,32.378,32.4073,16100.0
2008-05-07 14:55:00,66.36,66.44,66.34,66.4,12500.0,32.3926,32.4317,32.3829,32.4122,12500.0
2008-05-07 15:00:00,66.4,66.44,66.38,66.41,6900.0,32.4122,32.4317,32.4024,32.417,6900.0
2008-05-07 15:05:00,66.43,66.43,66.3,66.3,7400.0,32.4268,32.4268,32.3633,32.3633,7400.0
2008-05-07 15:10:00,66.3,66.32,66.24,66.29,6600.0,32.3633,32.3731,32.334,32.3585,6600.0
2008-05-07 15:15:00,66.29,66.32,66.28,66.28,8400.0,32.3585,32.3731,32.3536,32.3536,8400.0
2008-05-07 15:20:00,66.27,66.31,66.14,66.14,13900.0,32.3487,32.3682,32.2852,32.2852,13900.0
2008-05-07 15:25:00,66.13,66.13,66.03,66.07,11500.0,32.2804,32.2804,32.2315,32.2511,11500.0
2008-05-07 15:30:00,66.07,66.12,66.0,66.12,11800.0,32.2511,32.2755,32.2169,32.2755,11800.0
2008-05-07 15:35:00,66.12,66.14,66.08,66.12,15300.0,32.2755,32.2852,32.2559,32.2755,15300.0
2008-05-07 15:40:00,66.12,66.17,66.07,66.15,21300.0,32.2755,32.2999,32.2511,32.2901,21300.0
2008-05-07 15:45:00,66.23,66.35,66.22,66.29,11000.0,32.3292,32.3877,32.3243,32.3585,11000.0
2008-05-07 15:50:00,66.29,66.29,66.03,66.05,12000.0,32.3585,32.3585,32.2315,32.2413,12000.0
2008-05-07 15:55:00,66.03,66.03,65.92,65.99,8800.0,32.2315,32.2315,32.1778,32.212,8800.0
2008-05-08 09:30:00,66.84,66.84,65.3,65.99,14300.0,32.6269,32.6269,31.8752,32.212,14300.0
2008-05-08 09:35:00,66.0,66.08,65.9,66.06,5200.0,32.2169,32.2559,32.1681,32.2462,5200.0
2008-05-08 09:40:00,66.11,66.22,66.09,66.15,3400.0,32.2706,32.3243,32.2608,32.2901,3400.0
2008-05-08 09:45:00,66.08,66.18,66.0,66.18,3300.0,32.2559,32.3048,32.2169,32.3048,3300.0
2008-05-08 09:50:00,66.21,66.28,66.2,66.28,1900.0,32.3194,32.3536,32.3145,32.3536,1900.0
2008-05-08 09:55:00,66.36,66.36,66.09,66.09,3900.0,32.3926,32.3926,32.2608,32.2608,3900.0
2008-05-08 10:00:00,66.02,66.08,66.0,66.06,2500.0,32.2267,32.2559,32.2169,32.2462,2500.0
2008-05-08 10:05:00,66.02,66.02,65.97,65.98,2600.0,32.2267,32.2267,32.2023,32.2071,2600.0
2008-05-08 10:10:00,65.99,65.99,65.88,65.89,5800.0,32.212,32.212,32.1583,32.1632,5800.0
2008-05-08 10:15:00,65.8,65.8,65.62,65.62,2900.0,32.1193,32.1193,32.0314,32.0314,2900.0
2008-05-08 10:20:00,65.67,65.69,65.66,65.67,2000.0,32.0558,32.0656,32.0509,32.0558,2000.0
2008-05-08 10:25:00,65.68,65.81,65.65,65.81,3600.0,32.0607,32.1242,32.0461,32.1242,3600.0
2008-05-08 10:30:00,65.79,65.79,65.67,65.67,2200.0,32.1144,32.1144,32.0558,32.0558,2200.0
2008-05-08 10:35:00,65.68,65.69,65.5,65.5,1300.0,32.0607,32.0656,31.9728,31.9728,1300.0
2008-05-08 10:40:00,65.53,65.63,65.52,65.54,6500.0,31.9875,32.0363,31.9826,31.9924,6500.0
2008-05-08 10:45:00,65.55,65.57,65.5,65.5,3200.0,31.9972,32.007,31.9728,31.9728,3200.0
2008-05-08 10:50:00,65.5,65.51,65.36,65.36,5200.0,31.9728,31.9777,31.9045,31.9045,5200.0
2008-05-08 10:55:00,65.44,65.68,65.42,65.68,3000.0,31.9435,32.0607,31.9338,32.0607,3000.0
2008-05-08 11:00:00,65.77,65.78,65.54,65.57,2400.0,32.1046,32.1095,31.9924,32.007,2400.0
2008-05-08 11:05:00,65.62,65.88,65.6,65.88,1700.0,32.0314,32.1583,32.0216,32.1583,1700.0
2008-05-08 11:10:00,65.84,65.91,65.75,65.91,4600.0,32.1388,32.173,32.0949,32.173,4600.0
2008-05-08 11:15:00,65.92,65.93,65.9,65.91,800.0,32.1778,32.1827,32.1681,32.173,800.0
2008-05-08 11:20:00,65.96,66.02,65.95,66.02,3000.0,32.1974,32.2267,32.1925,32.2267,3000.0
2008-05-08 11:25:00,65.99,66.04,65.99,66.04,800.0,32.212,32.2364,32.212,32.2364,800.0
2008-05-08 11:30:00,66.04,66.12,66.02,66.11,4100.0,32.2364,32.2755,32.2267,32.2706,4100.0
2008-05-08 11:35:00,66.14,66.14,65.97,65.97,6000.0,32.2852,32.2852,32.2023,32.2023,6000.0
2008-05-08 11:40:00,65.97,65.98,65.93,65.93,800.0,32.2023,32.2071,32.1827,32.1827,800.0
2008-05-08 11:45:00,65.9,65.95,65.9,65.95,2100.0,32.1681,32.1925,32.1681,32.1925,2100.0
2008-05-08 11:50:00,65.9,65.95,65.83,65.95,6100.0,32.1681,32.1925,32.1339,32.1925,6100.0
2008-05-08 11:55:00,65.93,65.98,65.9,65.98,800.0,32.1827,32.2071,32.1681,32.2071,800.0
2008-05-08 12:00:00,65.96,65.96,65.81,65.85,2700.0,32.1974,32.1974,32.1242,32.1437,2700.0
2008-05-08 12:05:00,65.86,65.88,65.84,65.88,900.0,32.1486,32.1583,32.1388,32.1583,900.0
2008-05-08 12:10:00,65.88,65.89,65.83,65.83,1200.0,32.1583,32.1632,32.1339,32.1339,1200.0
2008-05-08 12:15:00,65.81,65.86,65.81,65.84,2700.0,32.1242,32.1486,32.1242,32.1388,2700.0
2008-05-08 12:20:00,65.82,65.82,65.78,65.78,3900.0,32.129,32.129,32.1095,32.1095,3900.0
2008-05-08 12:25:00,65.8,65.84,65.79,65.79,2300.0,32.1193,32.1388,32.1144,32.1144,2300.0
2008-05-08 12:30:00,65.79,65.84,65.78,65.78,3400.0,32.1144,32.1388,32.1095,32.1095,3400.0
2008-05-08 12:35:00,65.82,65.88,65.79,65.86,6900.0,32.129,32.1583,32.1144,32.1486,6900.0
2008-05-08 12:40:00,65.83,65.88,65.75,65.8,8600.0,32.1339,32.1583,32.0949,32.1193,8600.0
2008-05-08 12:45:00,65.8,65.83,65.73,65.76,5600.0,32.1193,32.1339,32.0851,32.0997,5600.0
2008-05-08 12:50:00,65.79,65.81,65.79,65.81,5700.0,32.1144,32.1242,32.1144,32.1242,5700.0
2008-05-08 12:55:00,65.79,65.81,65.78,65.81,1000.0,32.1144,32.1242,32.1095,32.1242,1000.0
2008-05-08 13:00:00,65.83,65.9,65.81,65.9,10400.0,32.1339,32.1681,32.1242,32.1681,10400.0
2008-05-08 13:05:00,65.88,65.93,65.88,65.88,2500.0,32.1583,32.1827,32.1583,32.1583,2500.0
2008-05-08 13:10:00,65.88,65.9,65.81,65.81,5400.0,32.1583,32.1681,32.1242,32.1242,5400.0
2008-05-08 13:15:00,65.8,65.87,65.79,65.83,6600.0,32.1193,32.1534,32.1144,32.1339,6600.0
2008-05-08 13:20:00,65.86,66.07,65.86,66.02,5800.0,32.1486,32.2511,32.1486,32.2267,5800.0
2008-05-08 13:25:00,66.06,66.19,66.02,66.19,5300.0,32.2462,32.3096,32.2267,32.3096,5300.0
2008-05-08 13:30:00,66.2,66.27,66.2,66.21,2300.0,32.3145,32.3487,32.3145,32.3194,2300.0
2008-05-08 13:35:00,66.26,66.29,66.18,66.23,3700.0,32.3438,32.3585,32.3048,32.3292,3700.0
2008-05-08 13:40:00,66.18,66.25,66.14,66.19,6000.0,32.3048,32.3389,32.2852,32.3096,6000.0
2008-05-08 13:45:00,66.19,66.23,66.18,66.2,2400.0,32.3096,32.3292,32.3048,32.3145,2400.0
2008-05-08 13:50:00,66.22,66.39,66.22,66.3,9600.0,32.3243,32.4073,32.3243,32.3633,9600.0
2008-05-08 13:55:00,66.32,66.36,66.2,66.21,66400.0,32.3731,32.3926,32.3145,32.3194,66400.0
2008-05-08 14:00:00,66.22,66.26,66.19,66.21,3800.0,32.3243,32.3438,32.3096,32.3194,3800.0
2008-05-08 14:05:00,66.13,66.13,66.06,66.07,7300.0,32.2804,32.2804,32.2462,32.2511,7300.0
2008-05-08 14:10:00,66.08,66.09,66.03,66.05,5300.0,32.2559,32.2608,32.2315,32.2413,5300.0
2008-05-08 14:15:00,66.03,66.07,65.91,66.01,12700.0,32.2315,32.2511,32.173,32.2218,12700.0
2008-05-08 14:20:00,65.95,66.0,65.91,65.93,6400.0,32.1925,32.2169,32.173,32.1827,6400.0
2008-05-08 14:25:00,65.93,65.97,65.88,65.88,1000.0,32.1827,32.2023,32.1583,32.1583,1000.0
2008-05-08 14:30:00,65.88,65.9,65.86,65.86,5700.0,32.1583,32.1681,32.1486,32.1486,5700.0
2008-05-08 14:35:00,65.89,65.91,65.86,65.89,4700.0,32.1632,32.173,32.1486,32.1632,4700.0
2008-05-08 14:40:00,65.86,65.86,65.76,65.77,3000.0,32.1486,32.1486,32.0997,32.1046,3000.0
2008-05-08 14:45:00,65.78,65.85,65.77,65.77,14000.0,32.1095,32.1437,32.1046,32.1046,14000.0
2008-05-08 14:50:00,65.76,65.79,65.74,65.77,3000.0,32.0997,32.1144,32.09,32.1046,3000.0
2008-05-08 14:55:00,65.76,65.78,65.72,65.75,3200.0,32.0997,32.1095,32.0802,32.0949,3200.0
2008-05-08 15:00:00,65.76,65.86,65.73,65.82,5400.0,32.0997,32.1486,32.0851,32.129,5400.0
2008-05-08 15:05:00,65.73,65.74,65.67,65.71,4900.0,32.0851,32.09,32.0558,32.0753,4900.0
2008-05-08 15:10:00,65.72,65.73,65.66,65.71,3800.0,32.0802,32.0851,32.0509,32.0753,3800.0
2008-05-08 15:15:00,65.73,65.73,65.57,65.63,3400.0,32.0851,32.0851,32.007,32.0363,3400.0
2008-05-08 15:20:00,65.59,65.64,65.5,65.64,7100.0,32.0168,32.0412,31.9728,32.0412,7100.0
2008-05-08 15:25:00,65.63,65.73,65.63,65.64,4700.0,32.0363,32.0851,32.0363,32.0412,4700.0
2008-05-08 15:30:00,65.65,65.68,65.63,65.67,3400.0,32.0461,32.0607,32.0363,32.0558,3400.0
2008-05-08 15:35:00,65.68,65.7,65.61,65.66,5000.0,32.0607,32.0705,32.0265,32.0509,5000.0
2008-05-08 15:40:00,65.63,65.65,65.57,65.65,4200.0,32.0363,32.0461,32.007,32.0461,4200.0
2008-05-08 15:45:00,65.66,65.78,65.63,65.76,4700.0,32.0509,32.1095,32.0363,32.0997,4700.0
2008-05-08 15:50:00,65.76,65.83,65.76,65.79,11500.0,32.0997,32.1339,32.0997,32.1144,11500.0
2008-05-08 15:55:00,65.82,65.87,65.78,65.82,4000.0,32.129,32.1534,32.1095,32.129,4000.0
2008-05-09 09:30:00,65.7,65.7,65.23,65.31,14600.0,32.0705,32.0705,31.841,31.8801,14600.0
2008-05-09 09:35:00,65.3,65.33,65.19,65.19,3200.0,31.8752,31.8898,31.8215,31.8215,3200.0
2008-05-09 09:40:00,65.17,65.4,65.17,65.4,2700.0,31.8117,31.924,31.8117,31.924,2700.0
2008-05-09 09:45:00,65.4,65.44,65.39,65.42,2000.0,31.924,31.9435,31.9191,31.9338,2000.0
2008-05-09 09:50:00,65.52,65.53,65.43,65.43,1600.0,31.9826,31.9875,31.9387,31.9387,1600.0
2008-05-09 09:55:00,65.25,65.25,65.25,65.25,1200.0,31.8508,31.8508,31.8508,31.8508,1200.0
2008-05-09 10:00:00,65.22,65.47,65.22,65.47,3200.0,31.8362,31.9582,31.8362,31.9582,3200.0
2008-05-09 10:05:00,65.5,65.5,65.42,65.46,4200.0,31.9728,31.9728,31.9338,31.9533,4200.0
2008-05-09 10:10:00,65.41,65.41,65.35,65.37,2100.0,31.9289,31.9289,31.8996,31.9094,2100.0
2008-05-09 10:15:00,65.29,65.3,65.17,65.28,8400.0,31.8703,31.8752,31.8117,31.8654,8400.0
2008-05-09 10:20:00,65.33,65.33,65.23,65.28,5000.0,31.8898,31.8898,31.841,31.8654,5000.0
2008-05-09 10:25:00,65.28,65.36,65.2,65.32,4000.0,31.8654,31.9045,31.8264,31.885,4000.0
2008-05-09 10:30:00,65.39,65.52,65.33,65.49,6500.0,31.9191,31.9826,31.8898,31.9679,6500.0
2008-05-09 10:35:00,65.49,65.61,65.42,65.54,6100.0,31.9679,32.0265,31.9338,31.9924,6100.0
2008-05-09 10:40:00,65.57,65.81,65.57,65.75,4200.0,32.007,32.1242,32.007,32.0949,4200.0
2008-05-09 10:45:00,65.84,66.09,65.84,65.95,3900.0,32.1388,32.2608,32.1388,32.1925,3900.0
2008-05-09 10:50:00,65.9,65.9,65.85,65.86,1800.0,32.1681,32.1681,32.1437,32.1486,1800.0
2008-05-09 10:55:00,65.85,65.85,65.77,65.77,1000.0,32.1437,32.1437,32.1046,32.1046,1000.0
2008-05-09 11:00:00,65.78,65.79,65.67,65.68,3800.0,32.1095,32.1144,32.0558,32.0607,3800.0
2008-05-09 11:05:00,65.66,65.79,65.63,65.75,3000.0,32.0509,32.1144,32.0363,32.0949,3000.0
2008-05-09 11:10:00,65.75,65.75,65.61,65.61,1600.0,32.0949,32.0949,32.0265,32.0265,1600.0
2008-05-09 11:15:00,65.59,65.69,65.59,65.69,2600.0,32.0168,32.0656,32.0168,32.0656,2600.0
2008-05-09 11:20:00,65.63,65.68,65.54,65.54,2700.0,32.0363,32.0607,31.9924,31.9924,2700.0
2008-05-09 11:25:00,65.52,65.63,65.51,65.61,3700.0,31.9826,32.0363,31.9777,32.0265,3700.0
2008-05-09 11:30:00,65.61,65.61,65.45,65.45,1500.0,32.0265,32.0265,31.9484,31.9484,1500.0
2008-05-09 11:35:00,65.4,65.4,65.4,65.4,200.0,31.924,31.924,31.924,31.924,200.0
2008-05-09 11:40:00,65.4,65.4,65.34,65.34,400.0,31.924,31.924,31.8947,31.8947,400.0
2008-05-09 11:45:00,65.3,65.36,65.3,65.36,900.0,31.8752,31.9045,31.8752,31.9045,900.0
2008-05-09 11:50:00,65.35,65.35,65.3,65.33,800.0,31.8996,31.8996,31.8752,31.8898,800.0
2008-05-09 11:55:00,65.36,65.43,65.36,65.41,1400.0,31.9045,31.9387,31.9045,31.9289,1400.0
2008-05-09 12:00:00,65.37,65.39,65.31,65.39,3400.0,31.9094,31.9191,31.8801,31.9191,3400.0
2008-05-09 12:05:00,65.36,65.36,65.31,65.31,2100.0,31.9045,31.9045,31.8801,31.8801,2100.0
2008-05-09 12:10:00,65.27,65.36,65.27,65.36,1400.0,31.8606,31.9045,31.8606,31.9045,1400.0
2008-05-09 12:15:00,65.37,65.4,65.37,65.4,800.0,31.9094,31.924,31.9094,31.924,800.0
2008-05-09 12:20:00,65.39,65.4,65.35,65.36,1700.0,31.9191,31.924,31.8996,31.9045,1700.0
2008-05-09 12:25:00,65.33,65.39,65.33,65.39,2400.0,31.8898,31.9191,31.8898,31.9191,2400.0
2008-05-09 12:30:00,65.48,65.48,65.4,65.4,2900.0,31.9631,31.9631,31.924,31.924,2900.0
2008-05-09 12:35:00,65.36,65.41,65.33,65.38,5900.0,31.9045,31.9289,31.8898,31.9143,5900.0
2008-05-09 12:40:00,65.37,65.39,65.32,65.39,1500.0,31.9094,31.9191,31.885,31.9191,1500.0
2008-05-09 12:45:00,65.35,65.41,65.34,65.34,1500.0,31.8996,31.9289,31.8947,31.8947,1500.0
2008-05-09 12:50:00,65.41,65.42,65.39,65.41,1200.0,31.9289,31.9338,31.9191,31.9289,1200.0
2008-05-09 12:55:00,65.43,65.43,65.4,65.43,400.0,31.9387,31.9387,31.924,31.9387,400.0
2008-05-09 13:00:00,65.38,65.46,65.38,65.46,4000.0,31.9143,31.9533,31.9143,31.9533,4000.0
2008-05-09 13:05:00,65.49,65.5,65.46,65.48,2700.0,31.9679,31.9728,31.9533,31.9631,2700.0
2008-05-09 13:10:00,65.47,65.5,65.47,65.5,1900.0,31.9582,31.9728,31.9582,31.9728,1900.0
2008-05-09 13:15:00,65.47,65.49,65.42,65.48,3300.0,31.9582,31.9679,31.9338,31.9631,3300.0
2008-05-09 13:20:00,65.48,65.49,65.46,65.46,53400.0,31.9631,31.9679,31.9533,31.9533,53400.0
2008-05-09 13:25:00,65.48,65.49,65.43,65.43,3300.0,31.9631,31.9679,31.9387,31.9387,3300.0
2008-05-09 13:30:00,65.43,65.43,65.34,65.34,1700.0,31.9387,31.9387,31.8947,31.8947,1700.0
2008-05-09 13:35:00,65.33,65.4,65.33,65.4,8400.0,31.8898,31.924,31.8898,31.924,8400.0
2008-05-09 13:40:00,65.36,65.36,65.32,65.32,2800.0,31.9045,31.9045,31.885,31.885,2800.0
2008-05-09 13:45:00,65.32,65.33,65.27,65.3,3000.0,31.885,31.8898,31.8606,31.8752,3000.0
2008-05-09 13:50:00,65.3,65.31,65.27,65.27,2600.0,31.8752,31.8801,31.8606,31.8606,2600.0
2008-05-09 13:55:00,65.26,65.3,65.24,65.27,6000.0,31.8557,31.8752,31.8459,31.8606,6000.0
2008-05-09 14:00:00,65.24,65.27,65.23,65.26,2000.0,31.8459,31.8606,31.841,31.8557,2000.0
2008-05-09 14:05:00,65.26,65.26,65.2,65.23,3600.0,31.8557,31.8557,31.8264,31.841,3600.0
2008-05-09 14:10:00,65.24,65.24,65.09,65.11,9900.0,31.8459,31.8459,31.7727,31.7825,9900.0
2008-05-09 14:15:00,65.11,65.19,65.07,65.19,15100.0,31.7825,31.8215,31.7629,31.8215,15100.0
2008-05-09 14:20:00,65.17,65.2,65.14,65.15,5100.0,31.8117,31.8264,31.7971,31.802,5100.0
2008-05-09 14:25:00,65.17,65.2,65.13,65.16,7200.0,31.8117,31.8264,31.7922,31.8069,7200.0
2008-05-09 14:30:00,65.15,65.17,65.12,65.12,3300.0,31.802,31.8117,31.7873,31.7873,3300.0
2008-05-09 14:35:00,65.16,65.17,65.11,65.14,3100.0,31.8069,31.8117,31.7825,31.7971,3100.0
2008-05-09 14:40:00,65.14,65.16,65.11,65.12,3200.0,31.7971,31.8069,31.7825,31.7873,3200.0
2008-05-09 14:45:00,65.15,65.17,65.13,65.13,4200.0,31.802,31.8117,31.7922,31.7922,4200.0
2008-05-09 14:50:00,65.14,65.14,65.09,65.09,3600.0,31.7971,31.7971,31.7727,31.7727,3600.0
2008-05-09 14:55:00,65.07,65.13,65.07,65.09,2400.0,31.7629,31.7922,31.7629,31.7727,2400.0
2008-05-09 15:00:00,65.11,65.16,65.1,65.16,2600.0,31.7825,31.8069,31.7776,31.8069,2600.0
2008-05-09 15:05:00,65.14,65.17,65.14,65.17,500.0,31.7971,31.8117,31.7971,31.8117,500.0
2008-05-09 15:10:00,65.14,65.16,65.11,65.14,4100.0,31.7971,31.8069,31.7825,31.7971,4100.0
2008-05-09 15:15:00,65.13,65.16,65.11,65.14,1700.0,31.7922,31.8069,31.7825,31.7971,1700.0
2008-05-09 15:20:00,65.14,65.24,65.11,65.21,3200.0,31.7971,31.8459,31.7825,31.8313,3200.0
2008-05-09 15:25:00,65.25,65.36,65.25,65.33,8300.0,31.8508,31.9045,31.8508,31.8898,8300.0
2008-05-09 15:30:00,65.32,65.41,65.32,65.38,6100.0,31.885,31.9289,31.885,31.9143,6100.0
2008-05-09 15:35:00,65.37,65.4,65.35,65.37,4600.0,31.9094,31.924,31.8996,31.9094,4600.0
2008-05-09 15:40:00,65.39,65.46,65.38,65.41,7800.0,31.9191,31.9533,31.9143,31.9289,7800.0
2008-05-09 15:45:00,65.41,65.46,65.34,65.46,4500.0,31.9289,31.9533,31.8947,31.9533,4500.0
2008-05-09 15:50:00,65.47,65.47,65.37,65.37,3500.0,31.9582,31.9582,31.9094,31.9094,3500.0
2008-05-09 15:55:00,65.33,65.41,65.32,65.4,2800.0,31.8898,31.9289,31.885,31.924,2800.0
2008-05-12 09:30:00,65.61,65.77,65.61,65.69,22300.0,32.0265,32.1046,32.0265,32.0656,22300.0
2008-05-12 09:35:00,65.72,65.95,65.69,65.95,5900.0,32.0802,32.1925,32.0656,32.1925,5900.0
2008-05-12 09:40:00,65.91,65.91,65.76,65.83,3000.0,32.173,32.173,32.0997,32.1339,3000.0
2008-05-12 09:45:00,65.83,65.83,65.77,65.78,1500.0,32.1339,32.1339,32.1046,32.1095,1500.0
2008-05-12 09:50:00,65.73,65.85,65.72,65.81,3500.0,32.0851,32.1437,32.0802,32.1242,3500.0
2008-05-12 09:55:00,65.88,65.88,65.84,65.84,2000.0,32.1583,32.1583,32.1388,32.1388,2000.0
2008-05-12 10:00:00,65.81,65.83,65.74,65.74,1300.0,32.1242,32.1339,32.09,32.09,1300.0
2008-05-12 10:05:00,65.66,65.66,65.57,65.59,3500.0,32.0509,32.0509,32.007,32.0168,3500.0
2008-05-12 10:10:00,65.59,65.59,65.5,65.5,4600.0,32.0168,32.0168,31.9728,31.9728,4600.0
2008-05-12 10:15:00,65.51,65.53,65.47,65.47,1200.0,31.9777,31.9875,31.9582,31.9582,1200.0
2008-05-12 10:20:00,65.44,65.58,65.44,65.58,1000.0,31.9435,32.0119,31.9435,32.0119,1000.0
2008-05-12 10:25:00,65.54,65.62,65.54,65.62,1600.0,31.9924,32.0314,31.9924,32.0314,1600.0
2008-05-12 10:30:00,65.54,65.59,65.5,65.52,1100.0,31.9924,32.0168,31.9728,31.9826,1100.0
2008-05-12 10:35:00,65.62,65.74,65.61,65.74,2800.0,32.0314,32.09,32.0265,32.09,2800.0
2008-05-12 10:40:00,65.83,65.86,65.74,65.74,2400.0,32.1339,32.1486,32.09,32.09,2400.0
2008-05-12 10:45:00,65.81,65.95,65.81,65.93,3400.0,32.1242,32.1925,32.1242,32.1827,3400.0
2008-05-12 10:50:00,65.93,65.98,65.88,65.93,2900.0,32.1827,32.2071,32.1583,32.1827,2900.0
2008-05-12 10:55:00,65.88,65.94,65.84,65.88,9000.0,32.1583,32.1876,32.1388,32.1583,9000.0
2008-05-12 11:00:00,65.82,65.88,65.81,65.88,3600.0,32.129,32.1583,32.1242,32.1583,3600.0
2008-05-12 11:05:00,65.93,65.94,65.85,65.89,1900.0,32.1827,32.1876,32.1437,32.1632,1900.0
2008-05-12 11:10:00,65.91,65.91,65.91,65.91,500.0,32.173,32.173,32.173,32.173,500.0
2008-05-12 11:15:00,65.87,65.89,65.81,65.82,1900.0,32.1534,32.1632,32.1242,32.129,1900.0
2008-05-12 11:20:00,65.87,65.97,65.87,65.97,2500.0,32.1534,32.2023,32.1534,32.2023,2500.0
2008-05-12 11:25:00,65.95,65.96,65.89,65.89,1300.0,32.1925,32.1974,32.1632,32.1632,1300.0
2008-05-12 11:30:00,65.91,65.93,65.91,65.93,200.0,32.173,32.1827,32.173,32.1827,200.0
2008-05-12 11:35:00,65.91,65.94,65.9,65.92,4100.0,32.173,32.1876,32.1681,32.1778,4100.0
2008-05-12 11:40:00,66.04,66.1,65.98,66.0,4900.0,32.2364,32.2657,32.2071,32.2169,4900.0
2008-05-12 11:45:00,65.99,66.13,65.99,66.13,5400.0,32.212,32.2804,32.212,32.2804,5400.0
2008-05-12 11:50:00,66.18,66.21,66.15,66.15,1900.0,32.3048,32.3194,32.2901,32.2901,1900.0
2008-05-12 11:55:00,66.15,66.15,66.15,66.15,0.0,32.2901,32.2901,32.2901,32.2901,0.0
2008-05-12 12:00:00,66.2,66.27,66.18,66.27,1800.0,32.3145,32.3487,32.3048,32.3487,1800.0
2008-05-12 12:05:00,66.3,66.35,66.28,66.35,800.0,32.3633,32.3877,32.3536,32.3877,800.0
2008-05-12 12:10:00,66.36,66.36,66.3,66.32,1400.0,32.3926,32.3926,32.3633,32.3731,1400.0
2008-05-12 12:15:00,66.33,66.34,66.26,66.29,2200.0,32.378,32.3829,32.3438,32.3585,2200.0
2008-05-12 12:20:00,66.3,66.32,66.28,66.31,1700.0,32.3633,32.3731,32.3536,32.3682,1700.0
2008-05-12 12:25:00,66.3,66.36,66.28,66.36,2000.0,32.3633,32.3926,32.3536,32.3926,2000.0
2008-05-12 12:30:00,66.36,66.36,66.36,66.36,100.0,32.3926,32.3926,32.3926,32.3926,100.0
2008-05-12 12:35:00,66.38,66.38,66.28,66.31,1600.0,32.4024,32.4024,32.3536,32.3682,1600.0
2008-05-12 12:40:00,66.33,66.37,66.33,66.37,1500.0,32.378,32.3975,32.378,32.3975,1500.0
2008-05-12 12:45:00,66.37,66.38,66.33,66.38,3000.0,32.3975,32.4024,32.378,32.4024,3000.0
2008-05-12 12:50:00,66.38,66.39,66.34,66.39,1000.0,32.4024,32.4073,32.3829,32.4073,1000.0
2008-05-12 12:55:00,66.4,66.41,66.31,66.31,10800.0,32.4122,32.417,32.3682,32.3682,10800.0
2008-05-12 13:00:00,66.25,66.26,66.21,66.25,2600.0,32.3389,32.3438,32.3194,32.3389,2600.0
2008-05-12 13:05:00,66.15,66.15,66.11,66.11,1100.0,32.2901,32.2901,32.2706,32.2706,1100.0
2008-05-12 13:10:00,66.15,66.16,66.15,66.16,500.0,32.2901,32.295,32.2901,32.295,500.0
2008-05-12 13:15:00,66.17,66.23,66.17,66.23,2200.0,32.2999,32.3292,32.2999,32.3292,2200.0
2008-05-12 13:20:00,66.26,66.29,66.26,66.29,300.0,32.3438,32.3585,32.3438,32.3585,300.0
2008-05-12 13:25:00,66.31,66.31,66.19,66.19,2200.0,32.3682,32.3682,32.3096,32.3096,2200.0
2008-05-12 13:30:00,66.19,66.2,66.13,66.16,2000.0,32.3096,32.3145,32.2804,32.295,2000.0
2008-05-12 13:35:00,66.0,66.01,65.97,66.0,4000.0,32.2169,32.2218,32.2023,32.2169,4000.0
2008-05-12 13:40:00,66.0,66.01,65.95,65.98,3800.0,32.2169,32.2218,32.1925,32.2071,3800.0
2008-05-12 13:45:00,65.98,66.05,65.98,66.04,7300.0,32.2071,32.2413,32.2071,32.2364,7300.0
2008-05-12 13:50:00,66.06,66.06,66.03,66.04,1300.0,32.2462,32.2462,32.2315,32.2364,1300.0
2008-05-12 13:55:00,66.05,66.05,66.03,66.04,800.0,32.2413,32.2413,32.2315,32.2364,800.0
2008-05-12 14:00:00,66.03,66.07,66.02,66.03,4400.0,32.2315,32.2511,32.2267,32.2315,4400.0
2008-05-12 14:05:00,66.03,66.03,66.03,66.03,0.0,32.2315,32.2315,32.2315,32.2315,0.0
2008-05-12 14:10:00,66.09,66.13,66.08,66.11,1200.0,32.2608,32.2804,32.2559,32.2706,1200.0
2008-05-12 14:15:00,66.16,66.16,66.15,66.15,1000.0,32.295,32.295,32.2901,32.2901,1000.0
2008-05-12 14:20:00,66.14,66.19,66.11,66.13,3200.0,32.2852,32.3096,32.2706,32.2804,3200.0
2008-05-12 14:25:00,66.19,66.32,66.19,66.24,4300.0,32.3096,32.3731,32.3096,32.334,4300.0
2008-05-12 14:30:00,66.23,66.28,66.23,66.28,2700.0,32.3292,32.3536,32.3292,32.3536,2700.0
2008-05-12 14:35:00,66.28,66.33,66.27,66.31,2600.0,32.3536,32.378,32.3487,32.3682,2600.0
2008-05-12 14:40:00,66.32,66.34,66.31,66.33,2200.0,32.3731,32.3829,32.3682,32.378,2200.0
2008-05-12 14:45:00,66.37,66.39,66.34,66.38,5500.0,32.3975,32.4073,32.3829,32.4024,5500.0
2008-05-12 14:50:00,66.38,66.54,66.38,66.5,8100.0,32.4024,32.4805,32.4024,32.461,8100.0
2008-05-12 14:55:00,66.53,66.55,66.5,66.51,2600.0,32.4756,32.4854,32.461,32.4658,2600.0
2008-05-12 15:00:00,66.5,66.53,66.43,66.53,9200.0,32.461,32.4756,32.4268,32.4756,9200.0
2008-05-12 15:05:00,66.53,66.55,66.48,66.5,11400.0,32.4756,32.4854,32.4512,32.461,11400.0
2008-05-12 15:10:00,66.53,66.55,66.5,66.5,8500.0,32.4756,32.4854,32.461,32.461,8500.0
2008-05-12 15:15:00,66.53,66.54,66.51,66.52,4400.0,32.4756,32.4805,32.4658,32.4707,4400.0
2008-05-12 15:20:00,66.52,66.63,66.51,66.61,6600.0,32.4707,32.5244,32.4658,32.5147,6600.0
2008-05-12 15:25:00,66.61,66.61,66.54,66.57,3400.0,32.5147,32.5147,32.4805,32.4951,3400.0
2008-05-12 15:30:00,66.5,66.53,66.49,66.53,5700.0,32.461,32.4756,32.4561,32.4756,5700.0
2008-05-12 15:35:00,66.56,66.61,66.54,66.57,8200.0,32.4903,32.5147,32.4805,32.4951,8200.0
2008-05-12 15:40:00,66.59,66.61,66.57,66.58,10300.0,32.5049,32.5147,32.4951,32.5,10300.0
2008-05-12 15:45:00,66.61,66.69,66.6,66.69,7400.0,32.5147,32.5537,32.5098,32.5537,7400.0
2008-05-12 15:50:00,66.7,66.79,66.7,66.74,6900.0,32.5586,32.6025,32.5586,32.5781,6900.0
2008-05-12 15:55:00,66.73,66.98,66.73,66.92,4800.0,32.5732,32.6953,32.5732,32.666,4800.0
2008-05-13 09:30:00,67.24,67.3,67.05,67.1,9300.0,32.8222,32.8515,32.7294,32.7538,9300.0
2008-05-13 09:35:00,66.92,66.92,66.62,66.7,20900.0,32.666,32.666,32.5195,32.5586,20900.0
2008-05-13 09:40:00,66.79,66.8,66.59,66.68,5600.0,32.6025,32.6074,32.5049,32.5488,5600.0
2008-05-13 09:45:00,66.78,67.03,66.72,66.97,9300.0,32.5976,32.7197,32.5684,32.6904,9300.0
2008-05-13 09:50:00,66.95,67.08,66.9,67.08,10700.0,32.6806,32.7441,32.6562,32.7441,10700.0
2008-05-13 09:55:00,67.12,67.22,67.09,67.15,4500.0,32.7636,32.8124,32.749,32.7783,4500.0
2008-05-13 10:00:00,67.16,67.24,67.02,67.02,8200.0,32.7831,32.8222,32.7148,32.7148,8200.0
2008-05-13 10:05:00,66.91,66.93,66.78,66.83,6200.0,32.6611,32.6709,32.5976,32.622,6200.0
2008-05-13 10:10:00,66.82,66.98,66.75,66.9,8000.0,32.6172,32.6953,32.583,32.6562,8000.0
2008-05-13 10:15:00,66.9,66.92,66.82,66.91,4000.0,32.6562,32.666,32.6172,32.6611,4000.0
2008-05-13 10:20:00,66.87,66.95,66.87,66.89,2700.0,32.6416,32.6806,32.6416,32.6513,2700.0
2008-05-13 10:25:00,66.97,66.97,66.92,66.92,500.0,32.6904,32.6904,32.666,32.666,500.0
2008-05-13 10:30:00,66.94,66.94,66.92,66.92,600.0,32.6757,32.6757,32.666,32.666,600.0
2008-05-13 10:35:00,66.89,66.91,66.87,66.89,1900.0,32.6513,32.6611,32.6416,32.6513,1900.0
2008-05-13 10:40:00,66.85,66.85,66.78,66.81,2400.0,32.6318,32.6318,32.5976,32.6123,2400.0
2008-05-13 10:45:00,66.77,66.77,66.68,66.69,1200.0,32.5928,32.5928,32.5488,32.5537,1200.0
2008-05-13 10:50:00,66.58,66.6,66.58,66.6,200.0,32.5,32.5098,32.5,32.5098,200.0
2008-05-13 10:55:00,66.58,66.61,66.57,66.59,1900.0,32.5,32.5147,32.4951,32.5049,1900.0
2008-05-13 11:00:00,66.58,66.62,66.5,66.62,4400.0,32.5,32.5195,32.461,32.5195,4400.0
2008-05-13 11:05:00,66.63,66.66,66.63,66.66,1300.0,32.5244,32.5391,32.5244,32.5391,1300.0
2008-05-13 11:10:00,66.63,66.66,66.61,66.63,2000.0,32.5244,32.5391,32.5147,32.5244,2000.0
2008-05-13 11:15:00,66.6,66.65,66.6,66.64,1900.0,32.5098,32.5342,32.5098,32.5293,1900.0
2008-05-13 11:20:00,66.59,66.59,66.57,66.57,200.0,32.5049,32.5049,32.4951,32.4951,200.0
2008-05-13 11:25:00,66.56,66.62,66.51,66.59,4200.0,32.4903,32.5195,32.4658,32.5049,4200.0
2008-05-13 11:30:00,66.56,66.56,66.5,66.5,600.0,32.4903,32.4903,32.461,32.461,600.0
2008-05-13 11:35:00,66.51,66.54,66.45,66.46,3700.0,32.4658,32.4805,32.4366,32.4414,3700.0
2008-05-13 11:40:00,66.45,66.51,66.45,66.47,2200.0,32.4366,32.4658,32.4366,32.4463,2200.0
2008-05-13 11:45:00,66.52,66.56,66.52,66.55,3100.0,32.4707,32.4903,32.4707,32.4854,3100.0
2008-05-13 11:50:00,66.56,66.59,66.53,66.59,2300.0,32.4903,32.5049,32.4756,32.5049,2300.0
2008-05-13 11:55:00,66.64,66.71,66.64,66.71,4200.0,32.5293,32.5635,32.5293,32.5635,4200.0
2008-05-13 12:00:00,66.8,66.8,66.76,66.76,3100.0,32.6074,32.6074,32.5879,32.5879,3100.0
2008-05-13 12:05:00,66.83,66.83,66.78,66.79,2900.0,32.622,32.622,32.5976,32.6025,2900.0
2008-05-13 12:10:00,66.69,66.74,66.66,66.74,6300.0,32.5537,32.5781,32.5391,32.5781,6300.0
2008-05-13 12:15:00,66.77,66.8,66.77,66.79,400.0,32.5928,32.6074,32.5928,32.6025,400.0
2008-05-13 12:20:00,66.8,66.83,66.8,66.83,300.0,32.6074,32.622,32.6074,32.622,300.0
2008-05-13 12:25:00,66.92,66.94,66.89,66.9,2500.0,32.666,32.6757,32.6513,32.6562,2500.0
2008-05-13 12:30:00,66.94,66.97,66.9,66.97,1100.0,32.6757,32.6904,32.6562,32.6904,1100.0
2008-05-13 12:35:00,66.95,66.95,66.91,66.92,1400.0,32.6806,32.6806,32.6611,32.666,1400.0
2008-05-13 12:40:00,66.91,66.96,66.9,66.93,3300.0,32.6611,32.6855,32.6562,32.6709,3300.0
2008-05-13 12:45:00,66.88,66.88,66.84,66.85,900.0,32.6465,32.6465,32.6269,32.6318,900.0
2008-05-13 12:50:00,66.82,66.84,66.79,66.84,3200.0,32.6172,32.6269,32.6025,32.6269,3200.0
2008-05-13 12:55:00,66.86,66.87,66.86,66.87,300.0,32.6367,32.6416,32.6367,32.6416,300.0
2008-05-13 13:00:00,66.86,66.86,66.79,66.84,2100.0,32.6367,32.6367,32.6025,32.6269,2100.0
2008-05-13 13:05:00,66.84,66.84,66.82,66.82,400.0,32.6269,32.6269,32.6172,32.6172,400.0
2008-05-13 13:10:00,66.8,66.8,66.77,66.77,4500.0,32.6074,32.6074,32.5928,32.5928,4500.0
2008-05-13 13:15:00,66.79,66.79,66.79,66.79,200.0,32.6025,32.6025,32.6025,32.6025,200.0
2008-05-13 13:20:00,66.79,66.86,66.79,66.86,4200.0,32.6025,32.6367,32.6025,32.6367,4200.0
2008-05-13 13:25:00,66.87,66.9,66.87,66.9,2000.0,32.6416,32.6562,32.6416,32.6562,2000.0
2008-05-13 13:30:00,66.89,67.02,66.89,66.96,2100.0,32.6513,32.7148,32.6513,32.6855,2100.0
2008-05-13 13:35:00,66.97,66.97,66.94,66.96,2600.0,32.6904,32.6904,32.6757,32.6855,2600.0
2008-05-13 13:40:00,66.96,67.01,66.94,66.97,6600.0,32.6855,32.7099,32.6757,32.6904,6600.0
2008-05-13 13:45:00,66.98,67.05,66.98,67.05,2200.0,32.6953,32.7294,32.6953,32.7294,2200.0
2008-05-13 13:50:00,67.06,67.06,67.04,67.06,1100.0,32.7343,32.7343,32.7246,32.7343,1100.0
2008-05-13 13:55:00,67.08,67.08,67.03,67.07,1800.0,32.7441,32.7441,32.7197,32.7392,1800.0
2008-05-13 14:00:00,67.0,67.11,67.0,67.07,3100.0,32.705,32.7587,32.705,32.7392,3100.0
2008-05-13 14:05:00,67.05,67.09,67.05,67.08,2200.0,32.7294,32.749,32.7294,32.7441,2200.0
2008-05-13 14:10:00,67.03,67.03,66.98,66.99,2300.0,32.7197,32.7197,32.6953,32.7002,2300.0
2008-05-13 14:15:00,66.97,66.97,66.89,66.89,1200.0,32.6904,32.6904,32.6513,32.6513,1200.0
2008-05-13 14:20:00,66.88,66.89,66.86,66.86,1500.0,32.6465,32.6513,32.6367,32.6367,1500.0
2008-05-13 14:25:00,66.86,66.91,66.86,66.88,4400.0,32.6367,32.6611,32.6367,32.6465,4400.0
2008-05-13 14:30:00,66.89,66.93,66.89,66.91,3000.0,32.6513,32.6709,32.6513,32.6611,3000.0
2008-05-13 14:35:00,66.92,66.98,66.89,66.98,9600.0,32.666,32.6953,32.6513,32.6953,9600.0
2008-05-13 14:40:00,67.03,67.06,67.02,67.04,3600.0,32.7197,32.7343,32.7148,32.7246,3600.0
2008-05-13 14:45:00,67.07,67.1,67.07,67.08,3500.0,32.7392,32.7538,32.7392,32.7441,3500.0
2008-05-13 14:50:00,67.09,67.12,67.08,67.11,2400.0,32.749,32.7636,32.7441,32.7587,2400.0
2008-05-13 14:55:00,67.14,67.22,67.14,67.22,1000.0,32.7734,32.8124,32.7734,32.8124,1000.0
2008-05-13 15:00:00,67.21,67.23,67.2,67.23,1500.0,32.8075,32.8173,32.8027,32.8173,1500.0
2008-05-13 15:05:00,67.26,67.26,67.22,67.24,1700.0,32.8319,32.8319,32.8124,32.8222,1700.0
2008-05-13 15:10:00,67.24,67.27,67.2,67.2,7600.0,32.8222,32.8368,32.8027,32.8027,7600.0
2008-05-13 15:15:00,67.2,67.26,67.18,67.18,7500.0,32.8027,32.8319,32.7929,32.7929,7500.0
2008-05-13 15:20:00,67.18,67.2,67.13,67.16,8800.0,32.7929,32.8027,32.7685,32.7831,8800.0
2008-05-13 15:25:00,67.16,67.17,67.12,67.15,7400.0,32.7831,32.788,32.7636,32.7783,7400.0
2008-05-13 15:30:00,67.17,67.2,67.14,67.14,4400.0,32.788,32.8027,32.7734,32.7734,4400.0
2008-05-13 15:35:00,67.16,67.17,67.11,67.16,3800.0,32.7831,32.788,32.7587,32.7831,3800.0
2008-05-13 15:40:00,67.15,67.17,67.09,67.09,6500.0,32.7783,32.788,32.749,32.749,6500.0
2008-05-13 15:45:00,67.07,67.09,67.04,67.06,7900.0,32.7392,32.749,32.7246,32.7343,7900.0
2008-05-13 15:50:00,67.04,67.06,67.04,67.05,2500.0,32.7246,32.7343,32.7246,32.7294,2500.0
2008-05-13 15:55:00,67.06,67.15,67.04,67.11,8600.0,32.7343,32.7783,32.7246,32.7587,8600.0
2008-05-14 09:30:00,67.89,67.89,67.4,67.5,18500.0,33.1395,33.1395,32.9003,32.9491,18500.0
2008-05-14 09:35:00,67.49,67.59,67.39,67.59,3400.0,32.9442,32.993,32.8954,32.993,3400.0
2008-05-14 09:40:00,67.64,67.65,67.56,67.56,2400.0,33.0174,33.0223,32.9784,32.9784,2400.0
2008-05-14 09:45:00,67.54,67.64,67.47,67.64,1700.0,32.9686,33.0174,32.9345,33.0174,1700.0
2008-05-14 09:50:00,67.66,67.73,67.65,67.67,1900.0,33.0272,33.0614,33.0223,33.0321,1900.0
2008-05-14 09:55:00,67.69,67.7,67.61,67.61,900.0,33.0418,33.0467,33.0028,33.0028,900.0
2008-05-14 10:00:00,67.63,67.64,67.5,67.54,7800.0,33.0126,33.0174,32.9491,32.9686,7800.0
2008-05-14 10:05:00,67.5,67.52,67.5,67.51,1100.0,32.9491,32.9589,32.9491,32.954,1100.0
2008-05-14 10:10:00,67.55,67.59,67.51,67.51,8400.0,32.9735,32.993,32.954,32.954,8400.0
2008-05-14 10:15:00,67.49,67.56,67.49,67.56,800.0,32.9442,32.9784,32.9442,32.9784,800.0
2008-05-14 10:20:00,67.54,67.64,67.54,67.59,700.0,32.9686,33.0174,32.9686,32.993,700.0
2008-05-14 10:25:00,67.67,67.78,67.67,67.73,1800.0,33.0321,33.0858,33.0321,33.0614,1800.0
2008-05-14 10:30:00,67.68,67.71,67.58,67.58,3600.0,33.037,33.0516,32.9882,32.9882,3600.0
2008-05-14 10:35:00,67.61,67.7,67.58,67.59,3600.0,33.0028,33.0467,32.9882,32.993,3600.0
2008-05-14 10:40:00,67.61,67.69,67.58,67.62,3500.0,33.0028,33.0418,32.9882,33.0077,3500.0
2008-05-14 10:45:00,67.63,67.66,67.58,67.58,2100.0,33.0126,33.0272,32.9882,32.9882,2100.0
2008-05-14 10:50:00,67.59,67.62,67.57,67.57,1400.0,32.993,33.0077,32.9833,32.9833,1400.0
2008-05-14 10:55:00,67.52,67.62,67.51,67.62,2200.0,32.9589,33.0077,32.954,33.0077,2200.0
2008-05-14 11:00:00,67.59,67.59,67.59,67.59,100.0,32.993,32.993,32.993,32.993,100.0
2008-05-14 11:05:00,67.54,67.75,67.54,67.75,3300.0,32.9686,33.0711,32.9686,33.0711,3300.0
2008-05-14 11:10:00,67.74,67.74,67.67,67.71,4700.0,33.0663,33.0663,33.0321,33.0516,4700.0
2008-05-14 11:15:00,67.71,67.75,67.71,67.74,2500.0,33.0516,33.0711,33.0516,33.0663,2500.0
2008-05-14 11:20:00,67.76,67.76,67.71,67.72,1000.0,33.076,33.076,33.0516,33.0565,1000.0
2008-05-14 11:25:00,67.71,67.76,67.7,67.76,700.0,33.0516,33.076,33.0467,33.076,700.0
2008-05-14 11:30:00,67.78,67.8,67.75,67.8,2500.0,33.0858,33.0955,33.0711,33.0955,2500.0
2008-05-14 11:35:00,67.8,67.8,67.8,67.8,400.0,33.0955,33.0955,33.0955,33.0955,400.0
2008-05-14 11:40:00,67.8,67.84,67.77,67.83,1500.0,33.0955,33.1151,33.0809,33.1102,1500.0
2008-05-14 11:45:00,67.81,67.82,67.77,67.8,2900.0,33.1004,33.1053,33.0809,33.0955,2900.0
2008-05-14 11:50:00,67.77,67.77,67.7,67.72,1400.0,33.0809,33.0809,33.0467,33.0565,1400.0
2008-05-14 11:55:00,67.72,67.74,67.72,67.72,1800.0,33.0565,33.0663,33.0565,33.0565,1800.0
2008-05-14 12:00:00,67.69,67.72,67.69,67.71,500.0,33.0418,33.0565,33.0418,33.0516,500.0
2008-05-14 12:05:00,67.74,67.74,67.74,67.74,1500.0,33.0663,33.0663,33.0663,33.0663,1500.0
2008-05-14 12:10:00,67.75,67.79,67.75,67.76,4600.0,33.0711,33.0907,33.0711,33.076,4600.0
2008-05-14 12:15:00,67.73,67.76,67.73,67.73,900.0,33.0614,33.076,33.0614,33.0614,900.0
2008-05-14 12:20:00,67.72,67.74,67.72,67.72,1800.0,33.0565,33.0663,33.0565,33.0565,1800.0
2008-05-14 12:25:00,67.73,67.77,67.69,67.73,6800.0,33.0614,33.0809,33.0418,33.0614,6800.0
2008-05-14 12:30:00,67.75,67.75,67.7,67.7,1800.0,33.0711,33.0711,33.0467,33.0467,1800.0
2008-05-14 12:35:00,67.72,67.87,67.68,67.87,3200.0,33.0565,33.1297,33.037,33.1297,3200.0
2008-05-14 12:40:00,67.86,67.86,67.83,67.86,1700.0,33.1248,33.1248,33.1102,33.1248,1700.0
2008-05-14 12:45:00,67.83,67.84,67.8,67.8,700.0,33.1102,33.1151,33.0955,33.0955,700.0
2008-05-14 12:50:00,67.83,67.85,67.79,67.85,2000.0,33.1102,33.1199,33.0907,33.1199,2000.0
2008-05-14 12:55:00,67.84,67.84,67.84,67.84,500.0,33.1151,33.1151,33.1151,33.1151,500.0
2008-05-14 13:00:00,67.86,67.86,67.82,67.84,900.0,33.1248,33.1248,33.1053,33.1151,900.0
2008-05-14 13:05:00,67.84,67.92,67.84,67.92,4900.0,33.1151,33.1541,33.1151,33.1541,4900.0
2008-05-14 13:10:00,67.92,67.94,67.91,67.94,600.0,33.1541,33.1639,33.1492,33.1639,600.0
2008-05-14 13:15:00,67.95,68.0,67.95,68.0,1100.0,33.1688,33.1932,33.1688,33.1932,1100.0
2008-05-14 13:20:00,68.0,68.0,67.96,67.98,7900.0,33.1932,33.1932,33.1736,33.1834,7900.0
2008-05-14 13:25:00,67.99,68.01,67.99,68.01,200.0,33.1883,33.198,33.1883,33.198,200.0
2008-05-14 13:30:00,68.01,68.04,67.99,68.0,1300.0,33.198,33.2127,33.1883,33.1932,1300.0
2008-05-14 13:35:00,68.02,68.03,68.02,68.02,2300.0,33.2029,33.2078,33.2029,33.2029,2300.0
2008-05-14 13:40:00,68.02,68.02,68.01,68.02,1400.0,33.2029,33.2029,33.198,33.2029,1400.0
2008-05-14 13:45:00,68.02,68.04,67.96,67.96,1500.0,33.2029,33.2127,33.1736,33.1736,1500.0
2008-05-14 13:50:00,67.99,67.99,67.97,67.97,1900.0,33.1883,33.1883,33.1785,33.1785,1900.0
2008-05-14 13:55:00,67.98,67.98,67.96,67.96,1400.0,33.1834,33.1834,33.1736,33.1736,1400.0
2008-05-14 14:00:00,67.96,67.98,67.92,67.92,2600.0,33.1736,33.1834,33.1541,33.1541,2600.0
2008-05-14 14:05:00,67.9,67.96,67.9,67.92,5900.0,33.1444,33.1736,33.1444,33.1541,5900.0
2008-05-14 14:10:00,67.91,67.94,67.89,67.9,2800.0,33.1492,33.1639,33.1395,33.1444,2800.0
2008-05-14 14:15:00,67.91,67.93,67.88,67.89,9800.0,33.1492,33.159,33.1346,33.1395,9800.0
2008-05-14 14:20:00,67.88,67.88,67.84,67.85,4100.0,33.1346,33.1346,33.1151,33.1199,4100.0
2008-05-14 14:25:00,67.82,67.86,67.82,67.82,3200.0,33.1053,33.1248,33.1053,33.1053,3200.0
2008-05-14 14:30:00,67.83,67.87,67.83,67.84,4700.0,33.1102,33.1297,33.1102,33.1151,4700.0
2008-05-14 14:35:00,67.82,67.84,67.78,67.78,2100.0,33.1053,33.1151,33.0858,33.0858,2100.0
2008-05-14 14:40:00,67.77,67.81,67.76,67.76,3300.0,33.0809,33.1004,33.076,33.076,3300.0
2008-05-14 14:45:00,67.78,67.78,67.73,67.75,2800.0,33.0858,33.0858,33.0614,33.0711,2800.0
2008-05-14 14:50:00,67.73,67.76,67.71,67.74,13200.0,33.0614,33.076,33.0516,33.0663,13200.0
2008-05-14 14:55:00,67.74,67.77,67.74,67.77,3700.0,33.0663,33.0809,33.0663,33.0809,3700.0
2008-05-14 15:00:00,67.75,67.78,67.72,67.76,4100.0,33.0711,33.0858,33.0565,33.076,4100.0
2008-05-14 15:05:00,67.77,67.77,67.68,67.68,3400.0,33.0809,33.0809,33.037,33.037,3400.0
2008-05-14 15:10:00,67.66,67.69,67.64,67.65,4000.0,33.0272,33.0418,33.0174,33.0223,4000.0
2008-05-14 15:15:00,67.65,67.7,67.65,67.7,2300.0,33.0223,33.0467,33.0223,33.0467,2300.0
2008-05-14 15:20:00,67.71,67.71,67.54,67.55,9200.0,33.0516,33.0516,32.9686,32.9735,9200.0
2008-05-14 15:25:00,67.55,67.61,67.54,67.58,6600.0,32.9735,33.0028,32.9686,32.9882,6600.0
2008-05-14 15:30:00,67.61,67.61,67.54,67.56,5900.0,33.0028,33.0028,32.9686,32.9784,5900.0
2008-05-14 15:35:00,67.56,67.58,67.48,67.52,12300.0,32.9784,32.9882,32.9393,32.9589,12300.0
2008-05-14 15:40:00,67.52,67.6,67.52,67.56,6900.0,32.9589,32.9979,32.9589,32.9784,6900.0
2008-05-14 15:45:00,67.54,67.65,67.54,67.64,8100.0,32.9686,33.0223,32.9686,33.0174,8100.0
2008-05-14 15:50:00,67.65,67.65,67.52,67.56,11000.0,33.0223,33.0223,32.9589,32.9784,11000.0
2008-05-14 15:55:00,67.6,67.65,67.56,67.63,3900.0,32.9979,33.0223,32.9784,33.0126,3900.0
2008-05-15 09:30:00,67.86,67.95,67.5,67.5,40700.0,33.1248,33.1688,32.9491,32.9491,40700.0
2008-05-15 09:35:00,67.63,67.68,67.53,67.53,2200.0,33.0126,33.037,32.9637,32.9637,2200.0
2008-05-15 09:40:00,67.55,67.59,67.41,67.41,7400.0,32.9735,32.993,32.9052,32.9052,7400.0
2008-05-15 09:45:00,67.4,67.4,67.21,67.28,5700.0,32.9003,32.9003,32.8075,32.8417,5700.0
2008-05-15 09:50:00,67.41,67.41,67.25,67.3,4900.0,32.9052,32.9052,32.8271,32.8515,4900.0
2008-05-15 09:55:00,67.24,67.3,67.23,67.29,8400.0,32.8222,32.8515,32.8173,32.8466,8400.0
2008-05-15 10:00:00,67.35,67.39,67.27,67.36,7700.0,32.8759,32.8954,32.8368,32.8808,7700.0
2008-05-15 10:05:00,67.4,67.4,67.37,67.37,2300.0,32.9003,32.9003,32.8856,32.8856,2300.0
2008-05-15 10:10:00,67.41,67.41,67.24,67.24,6700.0,32.9052,32.9052,32.8222,32.8222,6700.0
2008-05-15 10:15:00,67.24,67.32,67.24,67.32,3100.0,32.8222,32.8612,32.8222,32.8612,3100.0
2008-05-15 10:20:00,67.33,67.37,67.26,67.33,7100.0,32.8661,32.8856,32.8319,32.8661,7100.0
2008-05-15 10:25:00,67.35,67.35,67.31,67.32,2500.0,32.8759,32.8759,32.8564,32.8612,2500.0
2008-05-15 10:30:00,67.38,67.43,67.35,67.42,6700.0,32.8905,32.9149,32.8759,32.91,6700.0
2008-05-15 10:35:00,67.4,67.43,67.37,67.43,4000.0,32.9003,32.9149,32.8856,32.9149,4000.0
2008-05-15 10:40:00,67.49,67.55,67.49,67.49,4600.0,32.9442,32.9735,32.9442,32.9442,4600.0
2008-05-15 10:45:00,67.51,67.57,67.51,67.55,1800.0,32.954,32.9833,32.954,32.9735,1800.0
2008-05-15 10:50:00,67.56,67.57,67.52,67.54,3000.0,32.9784,32.9833,32.9589,32.9686,3000.0
2008-05-15 10:55:00,67.55,67.57,67.55,67.56,2700.0,32.9735,32.9833,32.9735,32.9784,2700.0
2008-05-15 11:00:00,67.59,67.68,67.59,67.68,2100.0,32.993,33.037,32.993,33.037,2100.0
2008-05-15 11:05:00,67.69,67.69,67.6,67.6,3200.0,33.0418,33.0418,32.9979,32.9979,3200.0
2008-05-15 11:10:00,67.56,67.56,67.56,67.56,300.0,32.9784,32.9784,32.9784,32.9784,300.0
2008-05-15 11:15:00,67.53,67.55,67.5,67.5,2100.0,32.9637,32.9735,32.9491,32.9491,2100.0
2008-05-15 11:20:00,67.5,67.53,67.49,67.49,2900.0,32.9491,32.9637,32.9442,32.9442,2900.0
2008-05-15 11:25:00,67.49,67.53,67.47,67.53,3600.0,32.9442,32.9637,32.9345,32.9637,3600.0
2008-05-15 11:30:00,67.54,67.58,67.53,67.58,7700.0,32.9686,32.9882,32.9637,32.9882,7700.0
2008-05-15 11:35:00,67.58,67.6,67.54,67.55,1600.0,32.9882,32.9979,32.9686,32.9735,1600.0
2008-05-15 11:40:00,67.56,67.56,67.5,67.5,7600.0,32.9784,32.9784,32.9491,32.9491,7600.0
2008-05-15 11:45:00,67.51,67.56,67.51,67.55,2300.0,32.954,32.9784,32.954,32.9735,2300.0
2008-05-15 11:50:00,67.52,67.57,67.51,67.54,5300.0,32.9589,32.9833,32.954,32.9686,5300.0
2008-05-15 11:55:00,67.56,67.61,67.56,67.61,3900.0,32.9784,33.0028,32.9784,33.0028,3900.0
2008-05-15 12:00:00,67.61,67.67,67.6,67.67,800.0,33.0028,33.0321,32.9979,33.0321,800.0
2008-05-15 12:05:00,67.69,67.74,67.68,67.72,7000.0,33.0418,33.0663,33.037,33.0565,7000.0
2008-05-15 12:10:00,67.69,67.73,67.68,67.73,3100.0,33.0418,33.0614,33.037,33.0614,3100.0
2008-05-15 12:15:00,67.69,67.75,67.68,67.68,2100.0,33.0418,33.0711,33.037,33.037,2100.0
2008-05-15 12:20:00,67.65,67.81,67.65,67.78,3600.0,33.0223,33.1004,33.0223,33.0858,3600.0
2008-05-15 12:25:00,67.78,67.83,67.73,67.83,1200.0,33.0858,33.1102,33.0614,33.1102,1200.0
2008-05-15 12:30:00,67.86,68.09,67.86,68.05,4900.0,33.1248,33.2371,33.1248,33.2176,4900.0
2008-05-15 12:35:00,68.07,68.16,68.07,68.16,2000.0,33.2273,33.2713,33.2273,33.2713,2000.0
2008-05-15 12:40:00,68.22,68.22,68.12,68.12,2600.0,33.3006,33.3006,33.2517,33.2517,2600.0
2008-05-15 12:45:00,68.12,68.14,68.12,68.14,1300.0,33.2517,33.2615,33.2517,33.2615,1300.0
2008-05-15 12:50:00,68.09,68.09,68.06,68.06,800.0,33.2371,33.2371,33.2225,33.2225,800.0
2008-05-15 12:55:00,68.08,68.1,68.05,68.1,1900.0,33.2322,33.242,33.2176,33.242,1900.0
2008-05-15 13:00:00,68.12,68.17,68.12,68.17,2500.0,33.2517,33.2761,33.2517,33.2761,2500.0
2008-05-15 13:05:00,68.21,68.21,68.13,68.13,3800.0,33.2957,33.2957,33.2566,33.2566,3800.0
2008-05-15 13:10:00,68.14,68.14,68.12,68.12,2500.0,33.2615,33.2615,33.2517,33.2517,2500.0
2008-05-15 13:15:00,68.07,68.07,67.99,68.01,1600.0,33.2273,33.2273,33.1883,33.198,1600.0
2008-05-15 13:20:00,67.96,68.05,67.93,68.04,6000.0,33.1736,33.2176,33.159,33.2127,6000.0
2008-05-15 13:25:00,68.05,68.05,68.01,68.02,4500.0,33.2176,33.2176,33.198,33.2029,4500.0
2008-05-15 13:30:00,68.02,68.05,68.02,68.05,3600.0,33.2029,33.2176,33.2029,33.2176,3600.0
2008-05-15 13:35:00,68.01,68.01,67.89,67.92,6100.0,33.198,33.198,33.1395,33.1541,6100.0
2008-05-15 13:40:00,67.88,67.93,67.88,67.9,6800.0,33.1346,33.159,33.1346,33.1444,6800.0
2008-05-15 13:45:00,67.94,68.03,67.94,68.01,2500.0,33.1639,33.2078,33.1639,33.198,2500.0
2008-05-15 13:50:00,68.0,68.0,67.94,67.96,1700.0,33.1932,33.1932,33.1639,33.1736,1700.0
2008-05-15 13:55:00,67.93,67.97,67.93,67.97,5500.0,33.159,33.1785,33.159,33.1785,5500.0
2008-05-15 14:00:00,67.97,67.97,67.94,67.95,4500.0,33.1785,33.1785,33.1639,33.1688,4500.0
2008-05-15 14:05:00,67.97,68.07,67.96,68.07,1500.0,33.1785,33.2273,33.1736,33.2273,1500.0
2008-05-15 14:10:00,68.07,68.11,68.07,68.09,3500.0,33.2273,33.2469,33.2273,33.2371,3500.0
2008-05-15 14:15:00,68.08,68.1,68.06,68.06,5700.0,33.2322,33.242,33.2225,33.2225,5700.0
2008-05-15 14:20:00,68.07,68.1,67.97,68.01,5300.0,33.2273,33.242,33.1785,33.198,5300.0
2008-05-15 14:25:00,68.0,68.0,67.87,67.89,5000.0,33.1932,33.1932,33.1297,33.1395,5000.0
2008-05-15 14:30:00,67.89,67.94,67.86,67.92,4300.0,33.1395,33.1639,33.1248,33.1541,4300.0
2008-05-15 14:35:00,67.91,67.98,67.91,67.98,4600.0,33.1492,33.1834,33.1492,33.1834,4600.0
2008-05-15 14:40:00,67.97,67.98,67.94,67.98,7600.0,33.1785,33.1834,33.1639,33.1834,7600.0
2008-05-15 14:45:00,67.99,67.99,67.88,67.89,3600.0,33.1883,33.1883,33.1346,33.1395,3600.0
2008-05-15 14:50:00,67.9,68.05,67.9,68.05,3200.0,33.1444,33.2176,33.1444,33.2176,3200.0
2008-05-15 14:55:00,68.04,68.08,68.0,68.0,8800.0,33.2127,33.2322,33.1932,33.1932,8800.0
2008-05-15 15:00:00,68.04,68.05,67.97,67.97,6000.0,33.2127,33.2176,33.1785,33.1785,6000.0
2008-05-15 15:05:00,68.0,68.05,67.99,68.03,5400.0,33.1932,33.2176,33.1883,33.2078,5400.0
2008-05-15 15:10:00,68.07,68.09,68.04,68.07,11200.0,33.2273,33.2371,33.2127,33.2273,11200.0
2008-05-15 15:15:00,68.05,68.11,68.01,68.06,11400.0,33.2176,33.2469,33.198,33.2225,11400.0
2008-05-15 15:20:00,68.06,68.1,68.02,68.07,11400.0,33.2225,33.242,33.2029,33.2273,11400.0
2008-05-15 15:25:00,68.04,68.11,68.02,68.1,10500.0,33.2127,33.2469,33.2029,33.242,10500.0
2008-05-15 15:30:00,68.09,68.1,68.01,68.07,12700.0,33.2371,33.242,33.198,33.2273,12700.0
2008-05-15 15:35:00,68.07,68.17,68.03,68.17,7300.0,33.2273,33.2761,33.2078,33.2761,7300.0
2008-05-15 15:40:00,68.19,68.23,68.18,68.21,5500.0,33.2859,33.3054,33.281,33.2957,5500.0
2008-05-15 15:45:00,68.21,68.25,68.19,68.24,6800.0,33.2957,33.3152,33.2859,33.3103,6800.0
2008-05-15 15:50:00,68.23,68.3,68.23,68.29,3200.0,33.3054,33.3396,33.3054,33.3347,3200.0
2008-05-15 15:55:00,68.3,68.47,68.3,68.45,6700.0,33.3396,33.4226,33.3396,33.4128,6700.0
2008-05-16 09:30:00,68.5,68.5,68.28,68.42,13100.0,33.4372,33.4372,33.3298,33.3982,13100.0
2008-05-16 09:35:00,68.4,68.4,68.1,68.13,6100.0,33.3884,33.3884,33.242,33.2566,6100.0
2008-05-16 09:40:00,68.09,68.09,67.83,67.93,9600.0,33.2371,33.2371,33.1102,33.159,9600.0
2008-05-16 09:45:00,67.88,67.92,67.83,67.92,7400.0,33.1346,33.1541,33.1102,33.1541,7400.0
2008-05-16 09:50:00,67.89,67.91,67.85,67.88,6200.0,33.1395,33.1492,33.1199,33.1346,6200.0
2008-05-16 09:55:00,67.84,67.87,67.75,67.83,18100.0,33.1151,33.1297,33.0711,33.1102,18100.0
2008-05-16 10:00:00,67.84,67.84,67.77,67.81,5000.0,33.1151,33.1151,33.0809,33.1004,5000.0
2008-05-16 10:05:00,67.81,67.84,67.79,67.84,4100.0,33.1004,33.1151,33.0907,33.1151,4100.0
2008-05-16 10:10:00,67.85,67.93,67.8,67.93,4900.0,33.1199,33.159,33.0955,33.159,4900.0
2008-05-16 10:15:00,67.92,67.97,67.91,67.91,5400.0,33.1541,33.1785,33.1492,33.1492,5400.0
2008-05-16 10:20:00,67.91,67.96,67.76,67.81,6600.0,33.1492,33.1736,33.076,33.1004,6600.0
2008-05-16 10:25:00,67.88,67.99,67.87,67.99,8600.0,33.1346,33.1883,33.1297,33.1883,8600.0
2008-05-16 10:30:00,67.99,68.06,67.99,68.02,1700.0,33.1883,33.2225,33.1883,33.2029,1700.0
2008-05-16 10:35:00,68.01,68.01,67.92,67.95,20000.0,33.198,33.198,33.1541,33.1688,20000.0
2008-05-16 10:40:00,67.94,68.0,67.92,68.0,3300.0,33.1639,33.1932,33.1541,33.1932,3300.0
2008-05-16 10:45:00,67.98,68.04,67.94,67.98,5300.0,33.1834,33.2127,33.1639,33.1834,5300.0
2008-05-16 10:50:00,67.99,67.99,67.91,67.91,5100.0,33.1883,33.1883,33.1492,33.1492,5100.0
2008-05-16 10:55:00,67.92,67.95,67.87,67.87,6100.0,33.1541,33.1688,33.1297,33.1297,6100.0
2008-05-16 11:00:00,67.82,67.83,67.76,67.77,2800.0,33.1053,33.1102,33.076,33.0809,2800.0
2008-05-16 11:05:00,67.8,67.84,67.78,67.78,2300.0,33.0955,33.1151,33.0858,33.0858,2300.0
2008-05-16 11:10:00,67.81,67.83,67.74,67.74,4000.0,33.1004,33.1102,33.0663,33.0663,4000.0
2008-05-16 11:15:00,67.66,67.76,67.63,67.76,1800.0,33.0272,33.076,33.0126,33.076,1800.0
2008-05-16 11:20:00,67.78,67.8,67.74,67.74,4000.0,33.0858,33.0955,33.0663,33.0663,4000.0
2008-05-16 11:25:00,67.76,67.8,67.74,67.8,2000.0,33.076,33.0955,33.0663,33.0955,2000.0
2008-05-16 11:30:00,67.8,67.82,67.78,67.82,1500.0,33.0955,33.1053,33.0858,33.1053,1500.0
2008-05-16 11:35:00,67.83,67.84,67.8,67.81,1400.0,33.1102,33.1151,33.0955,33.1004,1400.0
2008-05-16 11:40:00,67.8,67.8,67.73,67.74,3900.0,33.0955,33.0955,33.0614,33.0663,3900.0
2008-05-16 11:45:00,67.74,67.74,67.68,67.72,3100.0,33.0663,33.0663,33.037,33.0565,3100.0
2008-05-16 11:50:00,67.69,67.7,67.66,67.7,4600.0,33.0418,33.0467,33.0272,33.0467,4600.0
2008-05-16 11:55:00,67.72,67.79,67.72,67.79,900.0,33.0565,33.0907,33.0565,33.0907,900.0
2008-05-16 12:00:00,67.72,67.76,67.69,67.69,4100.0,33.0565,33.076,33.0418,33.0418,4100.0
2008-05-16 12:05:00,67.69,67.69,67.65,67.65,700.0,33.0418,33.0418,33.0223,33.0223,700.0
2008-05-16 12:10:00,67.66,67.73,67.66,67.71,1700.0,33.0272,33.0614,33.0272,33.0516,1700.0
2008-05-16 12:15:00,67.75,67.8,67.71,67.8,2400.0,33.0711,33.0955,33.0516,33.0955,2400.0
2008-05-16 12:20:00,67.78,67.78,67.73,67.73,1000.0,33.0858,33.0858,33.0614,33.0614,1000.0
2008-05-16 12:25:00,67.75,67.79,67.72,67.79,4800.0,33.0711,33.0907,33.0565,33.0907,4800.0
2008-05-16 12:30:00,67.83,67.88,67.75,67.75,3800.0,33.1102,33.1346,33.0711,33.0711,3800.0
2008-05-16 12:35:00,67.78,67.8,67.75,67.79,600.0,33.0858,33.0955,33.0711,33.0907,600.0
2008-05-16 12:40:00,67.76,67.81,67.76,67.81,500.0,33.076,33.1004,33.076,33.1004,500.0
2008-05-16 12:45:00,67.83,67.91,67.83,67.9,1900.0,33.1102,33.1492,33.1102,33.1444,1900.0
2008-05-16 12:50:00,67.91,67.94,67.87,67.94,2500.0,33.1492,33.1639,33.1297,33.1639,2500.0
2008-05-16 12:55:00,67.94,67.96,67.9,67.9,2300.0,33.1639,33.1736,33.1444,33.1444,2300.0
2008-05-16 13:00:00,67.89,67.93,67.89,67.93,1800.0,33.1395,33.159,33.1395,33.159,1800.0
2008-05-16 13:05:00,67.95,67.98,67.94,67.98,3800.0,33.1688,33.1834,33.1639,33.1834,3800.0
2008-05-16 13:10:00,67.97,67.97,67.9,67.9,1000.0,33.1785,33.1785,33.1444,33.1444,1000.0
2008-05-16 13:15:00,67.9,67.91,67.89,67.91,800.0,33.1444,33.1492,33.1395,33.1492,800.0
2008-05-16 13:20:00,67.9,67.98,67.89,67.97,3200.0,33.1444,33.1834,33.1395,33.1785,3200.0
2008-05-16 13:25:00,67.98,67.99,67.91,67.92,4600.0,33.1834,33.1883,33.1492,33.1541,4600.0
2008-05-16 13:30:00,67.91,67.92,67.89,67.89,2300.0,33.1492,33.1541,33.1395,33.1395,2300.0
2008-05-16 13:35:00,67.91,67.91,67.82,67.82,1600.0,33.1492,33.1492,33.1053,33.1053,1600.0
2008-05-16 13:40:00,67.83,67.83,67.78,67.82,900.0,33.1102,33.1102,33.0858,33.1053,900.0
2008-05-16 13:45:00,67.79,67.83,67.79,67.83,5700.0,33.0907,33.1102,33.0907,33.1102,5700.0
2008-05-16 13:50:00,67.8,67.81,67.79,67.81,700.0,33.0955,33.1004,33.0907,33.1004,700.0
2008-05-16 13:55:00,67.8,67.88,67.8,67.83,5900.0,33.0955,33.1346,33.0955,33.1102,5900.0
2008-05-16 14:00:00,67.77,67.79,67.77,67.77,1100.0,33.0809,33.0907,33.0809,33.0809,1100.0
2008-05-16 14:05:00,67.76,67.78,67.74,67.77,2500.0,33.076,33.0858,33.0663,33.0809,2500.0
2008-05-16 14:10:00,67.8,67.85,67.77,67.82,2800.0,33.0955,33.1199,33.0809,33.1053,2800.0
2008-05-16 14:15:00,67.84,67.85,67.82,67.82,800.0,33.1151,33.1199,33.1053,33.1053,800.0
2008-05-16 14:20:00,67.85,67.87,67.83,67.86,1900.0,33.1199,33.1297,33.1102,33.1248,1900.0
2008-05-16 14:25:00,67.81,67.88,67.79,67.88,2500.0,33.1004,33.1346,33.0907,33.1346,2500.0
2008-05-16 14:30:00,67.89,67.89,67.81,67.82,1300.0,33.1395,33.1395,33.1004,33.1053,1300.0
2008-05-16 14:35:00,67.84,67.86,67.84,67.86,1000.0,33.1151,33.1248,33.1151,33.1248,1000.0
2008-05-16 14:40:00,67.86,67.88,67.83,67.88,1400.0,33.1248,33.1346,33.1102,33.1346,1400.0
2008-05-16 14:45:00,67.9,67.93,67.89,67.91,2900.0,33.1444,33.159,33.1395,33.1492,2900.0
2008-05-16 14:50:00,67.91,67.99,67.91,67.99,5900.0,33.1492,33.1883,33.1492,33.1883,5900.0
2008-05-16 14:55:00,68.02,68.03,67.97,68.0,2500.0,33.2029,33.2078,33.1785,33.1932,2500.0
2008-05-16 15:00:00,67.99,68.01,67.95,67.97,3300.0,33.1883,33.198,33.1688,33.1785,3300.0
2008-05-16 15:05:00,67.99,68.09,67.99,68.09,4900.0,33.1883,33.2371,33.1883,33.2371,4900.0
2008-05-16 15:10:00,68.1,68.12,68.08,68.1,2800.0,33.242,33.2517,33.2322,33.242,2800.0
2008-05-16 15:15:00,68.1,68.11,68.05,68.11,5900.0,33.242,33.2469,33.2176,33.2469,5900.0
2008-05-16 15:20:00,68.1,68.1,68.06,68.09,3000.0,33.242,33.242,33.2225,33.2371,3000.0
2008-05-16 15:25:00,68.1,68.12,68.04,68.04,7500.0,33.242,33.2517,33.2127,33.2127,7500.0
2008-05-16 15:30:00,68.05,68.06,67.97,68.01,3600.0,33.2176,33.2225,33.1785,33.198,3600.0
2008-05-16 15:35:00,68.03,68.05,67.99,68.04,3600.0,33.2078,33.2176,33.1883,33.2127,3600.0
2008-05-16 15:40:00,68.04,68.06,68.03,68.04,800.0,33.2127,33.2225,33.2078,33.2127,800.0
2008-05-16 15:45:00,68.04,68.05,68.01,68.02,6800.0,33.2127,33.2176,33.198,33.2029,6800.0
2008-05-16 15:50:00,68.0,68.02,67.97,67.97,2900.0,33.1932,33.2029,33.1785,33.1785,2900.0
2008-05-16 15:55:00,67.98,67.98,67.96,67.98,4600.0,33.1834,33.1834,33.1736,33.1834,4600.0
2008-05-19 09:30:00,68.16,68.45,68.08,68.08,18400.0,33.2713,33.4128,33.2322,33.2322,18400.0
2008-05-19 09:35:00,68.05,68.06,68.0,68.0,5600.0,33.2176,33.2225,33.1932,33.1932,5600.0
2008-05-19 09:40:00,67.94,67.94,67.77,67.81,7300.0,33.1639,33.1639,33.0809,33.1004,7300.0
2008-05-19 09:45:00,67.75,67.88,67.74,67.84,13800.0,33.0711,33.1346,33.0663,33.1151,13800.0
2008-05-19 09:50:00,67.96,67.97,67.95,67.97,2100.0,33.1736,33.1785,33.1688,33.1785,2100.0
2008-05-19 09:55:00,67.95,67.95,67.8,67.91,3300.0,33.1688,33.1688,33.0955,33.1492,3300.0
2008-05-19 10:00:00,67.96,67.96,67.8,67.84,3200.0,33.1736,33.1736,33.0955,33.1151,3200.0
2008-05-19 10:05:00,67.81,67.92,67.78,67.92,2300.0,33.1004,33.1541,33.0858,33.1541,2300.0
2008-05-19 10:10:00,67.92,67.92,67.79,67.85,2600.0,33.1541,33.1541,33.0907,33.1199,2600.0
2008-05-19 10:15:00,67.86,67.9,67.82,67.89,1600.0,33.1248,33.1444,33.1053,33.1395,1600.0
2008-05-19 10:20:00,67.88,67.95,67.88,67.9,2500.0,33.1346,33.1688,33.1346,33.1444,2500.0
2008-05-19 10:25:00,67.92,68.0,67.88,67.99,2200.0,33.1541,33.1932,33.1346,33.1883,2200.0
2008-05-19 10:30:00,68.01,68.01,68.01,68.01,300.0,33.198,33.198,33.198,33.198,300.0
2008-05-19 10:35:00,68.03,68.22,68.0,68.16,6400.0,33.2078,33.3006,33.1932,33.2713,6400.0
2008-05-19 10:40:00,68.11,68.13,68.03,68.03,1400.0,33.2469,33.2566,33.2078,33.2078,1400.0
2008-05-19 10:45:00,68.01,68.04,68.01,68.04,400.0,33.198,33.2127,33.198,33.2127,400.0
2008-05-19 10:50:00,68.09,68.09,68.06,68.06,600.0,33.2371,33.2371,33.2225,33.2225,600.0
2008-05-19 10:55:00,68.1,68.1,68.03,68.03,600.0,33.242,33.242,33.2078,33.2078,600.0
2008-05-19 11:00:00,68.02,68.05,68.02,68.02,10100.0,33.2029,33.2176,33.2029,33.2029,10100.0
2008-05-19 11:05:00,68.04,68.04,68.0,68.0,700.0,33.2127,33.2127,33.1932,33.1932,700.0
2008-05-19 11:10:00,68.0,68.03,68.0,68.03,1500.0,33.1932,33.2078,33.1932,33.2078,1500.0
2008-05-19 11:15:00,68.04,68.12,68.04,68.12,600.0,33.2127,33.2517,33.2127,33.2517,600.0
2008-05-19 11:20:00,68.16,68.17,68.15,68.17,1100.0,33.2713,33.2761,33.2664,33.2761,1100.0
2008-05-19 11:25:00,68.18,68.21,68.09,68.17,4200.0,33.281,33.2957,33.2371,33.2761,4200.0
2008-05-19 11:30:00,68.22,68.28,68.2,68.28,1600.0,33.3006,33.3298,33.2908,33.3298,1600.0
2008-05-19 11:35:00,68.28,68.35,68.23,68.35,4000.0,33.3298,33.364,33.3054,33.364,4000.0
2008-05-19 11:40:00,68.37,68.42,68.36,68.39,2900.0,33.3738,33.3982,33.3689,33.3835,2900.0
2008-05-19 11:45:00,68.42,68.43,68.33,68.39,3000.0,33.3982,33.4031,33.3543,33.3835,3000.0
2008-05-19 11:50:00,68.39,68.4,68.38,68.4,1100.0,33.3835,33.3884,33.3787,33.3884,1100.0
2008-05-19 11:55:00,68.28,68.28,68.28,68.28,300.0,33.3298,33.3298,33.3298,33.3298,300.0
2008-05-19 12:00:00,68.28,68.28,68.25,68.27,400.0,33.3298,33.3298,33.3152,33.325,400.0
2008-05-19 12:05:00,68.3,68.31,68.29,68.31,3800.0,33.3396,33.3445,33.3347,33.3445,3800.0
2008-05-19 12:10:00,68.32,68.33,68.32,68.33,1300.0,33.3494,33.3543,33.3494,33.3543,1300.0
2008-05-19 12:15:00,68.37,68.39,68.35,68.36,2700.0,33.3738,33.3835,33.364,33.3689,2700.0
2008-05-19 12:20:00,68.38,68.4,68.36,68.37,10400.0,33.3787,33.3884,33.3689,33.3738,10400.0
2008-05-19 12:25:00,68.35,68.38,68.34,68.34,2300.0,33.364,33.3787,33.3591,33.3591,2300.0
2008-05-19 12:30:00,68.42,68.42,68.41,68.41,800.0,33.3982,33.3982,33.3933,33.3933,800.0
2008-05-19 12:35:00,68.42,68.42,68.34,68.34,1700.0,33.3982,33.3982,33.3591,33.3591,1700.0
2008-05-19 12:40:00,68.37,68.38,68.33,68.33,1000.0,33.3738,33.3787,33.3543,33.3543,1000.0
2008-05-19 12:45:00,68.33,68.33,68.33,68.33,0.0,33.3543,33.3543,33.3543,33.3543,0.0
2008-05-19 12:50:00,68.27,68.28,68.26,68.28,700.0,33.325,33.3298,33.3201,33.3298,700.0
2008-05-19 12:55:00,68.27,68.31,68.25,68.31,800.0,33.325,33.3445,33.3152,33.3445,800.0
2008-05-19 13:00:00,68.29,68.33,68.29,68.33,1700.0,33.3347,33.3543,33.3347,33.3543,1700.0
2008-05-19 13:05:00,68.3,68.35,68.3,68.35,1200.0,33.3396,33.364,33.3396,33.364,1200.0
2008-05-19 13:10:00,68.3,68.31,68.26,68.28,1000.0,33.3396,33.3445,33.3201,33.3298,1000.0
2008-05-19 13:15:00,68.29,68.45,68.29,68.44,3400.0,33.3347,33.4128,33.3347,33.4079,3400.0
2008-05-19 13:20:00,68.43,68.45,68.43,68.43,2300.0,33.4031,33.4128,33.4031,33.4031,2300.0
2008-05-19 13:25:00,68.42,68.5,68.42,68.5,4200.0,33.3982,33.4372,33.3982,33.4372,4200.0
2008-05-19 13:30:00,68.48,68.52,68.46,68.48,3300.0,33.4275,33.447,33.4177,33.4275,3300.0
2008-05-19 13:35:00,68.46,68.47,68.46,68.47,1100.0,33.4177,33.4226,33.4177,33.4226,1100.0
2008-05-19 13:40:00,68.48,68.49,68.44,68.46,6200.0,33.4275,33.4324,33.4079,33.4177,6200.0
2008-05-19 13:45:00,68.46,68.46,68.42,68.46,500.0,33.4177,33.4177,33.3982,33.4177,500.0
2008-05-19 13:50:00,68.44,68.45,68.44,68.44,600.0,33.4079,33.4128,33.4079,33.4079,600.0
2008-05-19 13:55:00,68.43,68.43,68.26,68.27,4900.0,33.4031,33.4031,33.3201,33.325,4900.0
2008-05-19 14:00:00,68.23,68.23,68.2,68.21,2200.0,33.3054,33.3054,33.2908,33.2957,2200.0
2008-05-19 14:05:00,68.2,68.22,68.18,68.19,1500.0,33.2908,33.3006,33.281,33.2859,1500.0
2008-05-19 14:10:00,68.15,68.16,68.06,68.11,3700.0,33.2664,33.2713,33.2225,33.2469,3700.0
2008-05-19 14:15:00,68.09,68.09,67.92,67.99,8100.0,33.2371,33.2371,33.1541,33.1883,8100.0
2008-05-19 14:20:00,67.9,67.98,67.88,67.96,4200.0,33.1444,33.1834,33.1346,33.1736,4200.0
2008-05-19 14:25:00,67.99,68.0,67.9,67.97,4400.0,33.1883,33.1932,33.1444,33.1785,4400.0
2008-05-19 14:30:00,67.96,67.99,67.92,67.93,3600.0,33.1736,33.1883,33.1541,33.159,3600.0
2008-05-19 14:35:00,67.95,68.04,67.94,68.04,3800.0,33.1688,33.2127,33.1639,33.2127,3800.0
2008-05-19 14:40:00,68.09,68.09,68.09,68.09,200.0,33.2371,33.2371,33.2371,33.2371,200.0
2008-05-19 14:45:00,68.05,68.05,68.01,68.01,1500.0,33.2176,33.2176,33.198,33.198,1500.0
2008-05-19 14:50:00,68.06,68.14,68.06,68.14,3600.0,33.2225,33.2615,33.2225,33.2615,3600.0
2008-05-19 14:55:00,68.15,68.15,68.1,68.11,400.0,33.2664,33.2664,33.242,33.2469,400.0
2008-05-19 15:00:00,68.06,68.08,68.04,68.04,1300.0,33.2225,33.2322,33.2127,33.2127,1300.0
2008-05-19 15:05:00,68.0,68.04,68.0,68.04,2000.0,33.1932,33.2127,33.1932,33.2127,2000.0
2008-05-19 15:10:00,68.05,68.14,68.01,68.08,7800.0,33.2176,33.2615,33.198,33.2322,7800.0
2008-05-19 15:15:00,68.02,68.02,67.97,68.0,600.0,33.2029,33.2029,33.1785,33.1932,600.0
2008-05-19 15:20:00,67.98,68.03,67.97,67.97,1900.0,33.1834,33.2078,33.1785,33.1785,1900.0
2008-05-19 15:25:00,67.97,67.97,67.93,67.93,3200.0,33.1785,33.1785,33.159,33.159,3200.0
2008-05-19 15:30:00,67.93,67.96,67.78,67.8,2800.0,33.159,33.1736,33.0858,33.0955,2800.0
2008-05-19 15:35:00,67.82,67.83,67.61,67.61,6500.0,33.1053,33.1102,33.0028,33.0028,6500.0
2008-05-19 15:40:00,67.65,67.68,67.6,67.67,10800.0,33.0223,33.037,32.9979,33.0321,10800.0
2008-05-19 15:45:00,67.69,67.79,67.67,67.79,10700.0,33.0418,33.0907,33.0321,33.0907,10700.0
2008-05-19 15:50:00,67.8,67.92,67.8,67.92,1600.0,33.0955,33.1541,33.0955,33.1541,1600.0
2008-05-19 15:55:00,67.91,68.0,67.9,67.98,4400.0,33.1492,33.1932,33.1444,33.1834,4400.0
2008-05-20 09:30:00,67.74,67.84,67.69,67.81,14600.0,33.0663,33.1151,33.0418,33.1004,14600.0
2008-05-20 09:35:00,67.8,67.83,67.74,67.83,7000.0,33.0955,33.1102,33.0663,33.1102,7000.0
2008-05-20 09:40:00,67.81,67.84,67.56,67.58,8600.0,33.1004,33.1151,32.9784,32.9882,8600.0
2008-05-20 09:45:00,67.57,67.59,67.51,67.57,3500.0,32.9833,32.993,32.954,32.9833,3500.0
2008-05-20 09:50:00,67.71,67.85,67.68,67.79,4700.0,33.0516,33.1199,33.037,33.0907,4700.0
2008-05-20 09:55:00,67.6,67.76,67.57,67.59,110400.0,32.9979,33.076,32.9833,32.993,110400.0
2008-05-20 10:00:00,67.58,67.58,67.31,67.31,18300.0,32.9882,32.9882,32.8564,32.8564,18300.0
2008-05-20 10:05:00,67.3,67.35,67.29,67.35,18400.0,32.8515,32.8759,32.8466,32.8759,18400.0
2008-05-20 10:10:00,67.32,67.48,67.32,67.44,203600.0,32.8612,32.9393,32.8612,32.9198,203600.0
2008-05-20 10:15:00,67.44,67.47,67.42,67.42,13000.0,32.9198,32.9345,32.91,32.91,13000.0
2008-05-20 10:20:00,67.46,67.46,67.26,67.26,5100.0,32.9296,32.9296,32.8319,32.8319,5100.0
2008-05-20 10:25:00,67.26,67.44,67.23,67.36,56000.0,32.8319,32.9198,32.8173,32.8808,56000.0
2008-05-20 10:30:00,67.28,67.29,67.22,67.22,105700.0,32.8417,32.8466,32.8124,32.8124,105700.0
2008-05-20 10:35:00,67.2,67.21,67.07,67.08,37000.0,32.8027,32.8075,32.7392,32.7441,37000.0
2008-05-20 10:40:00,67.08,67.17,67.06,67.17,1500.0,32.7441,32.788,32.7343,32.788,1500.0
2008-05-20 10:45:00,67.21,67.21,67.03,67.1,103200.0,32.8075,32.8075,32.7197,32.7538,103200.0
2008-05-20 10:50:00,67.07,67.07,66.93,66.93,108400.0,32.7392,32.7392,32.6709,32.6709,108400.0
2008-05-20 10:55:00,66.95,66.97,66.9,66.95,5800.0,32.6806,32.6904,32.6562,32.6806,5800.0
2008-05-20 11:00:00,66.99,67.0,66.93,66.97,9400.0,32.7002,32.705,32.6709,32.6904,9400.0
2008-05-20 11:05:00,66.95,66.95,66.87,66.87,2000.0,32.6806,32.6806,32.6416,32.6416,2000.0
2008-05-20 11:10:00,66.9,66.92,66.88,66.91,2400.0,32.6562,32.666,32.6465,32.6611,2400.0
2008-05-20 11:15:00,67.0,67.09,67.0,67.04,21500.0,32.705,32.749,32.705,32.7246,21500.0
2008-05-20 11:20:00,66.99,67.0,66.9,66.95,101800.0,32.7002,32.705,32.6562,32.6806,101800.0
2008-05-20 11:25:00,66.95,66.98,66.95,66.95,2400.0,32.6806,32.6953,32.6806,32.6806,2400.0
2008-05-20 11:30:00,66.96,66.96,66.93,66.94,3500.0,32.6855,32.6855,32.6709,32.6757,3500.0
2008-05-20 11:35:00,66.96,66.96,66.87,66.93,3900.0,32.6855,32.6855,32.6416,32.6709,3900.0
2008-05-20 11:40:00,66.93,66.96,66.93,66.94,1800.0,32.6709,32.6855,32.6709,32.6757,1800.0
2008-05-20 11:45:00,66.93,66.94,66.9,66.9,2000.0,32.6709,32.6757,32.6562,32.6562,2000.0
2008-05-20 11:50:00,66.87,66.89,66.87,66.88,4800.0,32.6416,32.6513,32.6416,32.6465,4800.0
2008-05-20 11:55:00,66.89,66.9,66.8,66.8,4600.0,32.6513,32.6562,32.6074,32.6074,4600.0
2008-05-20 12:00:00,66.85,66.88,66.83,66.88,4600.0,32.6318,32.6465,32.622,32.6465,4600.0
2008-05-20 12:05:00,66.89,66.91,66.86,66.88,1800.0,32.6513,32.6611,32.6367,32.6465,1800.0
2008-05-20 12:10:00,66.89,66.91,66.87,66.9,3400.0,32.6513,32.6611,32.6416,32.6562,3400.0
2008-05-20 12:15:00,66.94,66.96,66.93,66.94,4800.0,32.6757,32.6855,32.6709,32.6757,4800.0
2008-05-20 12:20:00,66.94,67.0,66.94,67.0,15600.0,32.6757,32.705,32.6757,32.705,15600.0
2008-05-20 12:25:00,66.99,66.99,66.99,66.99,1000.0,32.7002,32.7002,32.7002,32.7002,1000.0
2008-05-20 12:30:00,67.0,67.0,66.96,67.0,3300.0,32.705,32.705,32.6855,32.705,3300.0
2008-05-20 12:35:00,67.0,67.09,66.99,67.06,19700.0,32.705,32.749,32.7002,32.7343,19700.0
2008-05-20 12:40:00,67.04,67.05,66.94,66.94,4200.0,32.7246,32.7294,32.6757,32.6757,4200.0
2008-05-20 12:45:00,66.89,66.89,66.85,66.87,1500.0,32.6513,32.6513,32.6318,32.6416,1500.0
2008-05-20 12:50:00,66.9,66.9,66.82,66.82,800.0,32.6562,32.6562,32.6172,32.6172,800.0
2008-05-20 12:55:00,66.83,66.84,66.81,66.84,400.0,32.622,32.6269,32.6123,32.6269,400.0
2008-05-20 13:00:00,66.87,66.87,66.87,66.87,100.0,32.6416,32.6416,32.6416,32.6416,100.0
2008-05-20 13:05:00,66.91,66.96,66.91,66.95,1300.0,32.6611,32.6855,32.6611,32.6806,1300.0
2008-05-20 13:10:00,66.96,67.02,66.96,67.02,2700.0,32.6855,32.7148,32.6855,32.7148,2700.0
2008-05-20 13:15:00,67.04,67.04,67.02,67.04,1100.0,32.7246,32.7246,32.7148,32.7246,1100.0
2008-05-20 13:20:00,67.06,67.06,66.95,67.0,4400.0,32.7343,32.7343,32.6806,32.705,4400.0
2008-05-20 13:25:00,67.14,67.14,67.0,67.14,51500.0,32.7734,32.7734,32.705,32.7734,51500.0
2008-05-20 13:30:00,67.14,67.14,67.02,67.05,4600.0,32.7734,32.7734,32.7148,32.7294,4600.0
2008-05-20 13:35:00,67.03,67.04,66.99,66.99,3500.0,32.7197,32.7246,32.7002,32.7002,3500.0
2008-05-20 13:40:00,66.95,66.98,66.91,66.98,4600.0,32.6806,32.6953,32.6611,32.6953,4600.0
2008-05-20 13:45:00,66.97,67.03,66.96,67.03,2600.0,32.6904,32.7197,32.6855,32.7197,2600.0
2008-05-20 13:50:00,67.02,67.03,66.98,67.01,3700.0,32.7148,32.7197,32.6953,32.7099,3700.0
2008-05-20 13:55:00,66.98,66.99,66.86,66.87,5100.0,32.6953,32.7002,32.6367,32.6416,5100.0
2008-05-20 14:00:00,66.93,66.98,66.93,66.97,3300.0,32.6709,32.6953,32.6709,32.6904,3300.0
2008-05-20 14:05:00,66.99,66.99,66.9,66.93,13500.0,32.7002,32.7002,32.6562,32.6709,13500.0
2008-05-20 14:10:00,66.93,66.94,66.89,66.92,1500.0,32.6709,32.6757,32.6513,32.666,1500.0
2008-05-20 14:15:00,66.88,66.88,66.77,66.77,9700.0,32.6465,32.6465,32.5928,32.5928,9700.0
2008-05-20 14:20:00,66.76,66.81,66.76,66.79,2500.0,32.5879,32.6123,32.5879,32.6025,2500.0
2008-05-20 14:25:00,66.8,66.8,66.75,66.77,2600.0,32.6074,32.6074,32.583,32.5928,2600.0
2008-05-20 14:30:00,66.78,66.85,66.76,66.85,2600.0,32.5976,32.6318,32.5879,32.6318,2600.0
2008-05-20 14:35:00,66.85,66.85,66.82,66.85,12600.0,32.6318,32.6318,32.6172,32.6318,12600.0
2008-05-20 14:40:00,66.84,66.85,66.81,66.83,5900.0,32.6269,32.6318,32.6123,32.622,5900.0
2008-05-20 14:45:00,66.82,66.85,66.81,66.83,10300.0,32.6172,32.6318,32.6123,32.622,10300.0
2008-05-20 14:50:00,66.87,66.91,66.87,66.9,5800.0,32.6416,32.6611,32.6416,32.6562,5800.0
2008-05-20 14:55:00,66.94,66.94,66.87,66.87,5400.0,32.6757,32.6757,32.6416,32.6416,5400.0
2008-05-20 15:00:00,66.86,66.89,66.82,66.89,13200.0,32.6367,32.6513,32.6172,32.6513,13200.0
2008-05-20 15:05:00,66.89,67.02,66.82,66.95,112100.0,32.6513,32.7148,32.6172,32.6806,112100.0
2008-05-20 15:10:00,66.95,67.0,66.95,66.97,4700.0,32.6806,32.705,32.6806,32.6904,4700.0
2008-05-20 15:15:00,66.96,67.04,66.94,67.04,13000.0,32.6855,32.7246,32.6757,32.7246,13000.0
2008-05-20 15:20:00,67.06,67.06,66.97,67.03,6500.0,32.7343,32.7343,32.6904,32.7197,6500.0
2008-05-20 15:25:00,67.06,67.06,66.99,67.01,1600.0,32.7343,32.7343,32.7002,32.7099,1600.0
2008-05-20 15:30:00,66.99,66.99,66.84,66.88,11400.0,32.7002,32.7002,32.6269,32.6465,11400.0
2008-05-20 15:35:00,66.82,66.84,66.8,66.8,5600.0,32.6172,32.6269,32.6074,32.6074,5600.0
2008-05-20 15:40:00,66.78,66.92,66.78,66.91,9900.0,32.5976,32.666,32.5976,32.6611,9900.0
2008-05-20 15:45:00,66.92,67.07,66.92,67.07,4200.0,32.666,32.7392,32.666,32.7392,4200.0
2008-05-20 15:50:00,67.07,67.23,67.07,67.22,8900.0,32.7392,32.8173,32.7392,32.8124,8900.0
2008-05-20 15:55:00,67.21,67.22,67.09,67.1,5800.0,32.8075,32.8124,32.749,32.7538,5800.0
2008-05-21 09:30:00,67.18,67.24,67.03,67.17,30100.0,32.7929,32.8222,32.7197,32.788,30100.0
2008-05-21 09:35:00,67.17,67.57,67.14,67.57,2300.0,32.788,32.9833,32.7734,32.9833,2300.0
2008-05-21 09:40:00,67.68,67.68,67.28,67.28,3200.0,33.037,33.037,32.8417,32.8417,3200.0
2008-05-21 09:45:00,67.27,67.3,67.17,67.17,3700.0,32.8368,32.8515,32.788,32.788,3700.0
2008-05-21 09:50:00,67.0,67.0,66.9,66.91,3200.0,32.705,32.705,32.6562,32.6611,3200.0
2008-05-21 09:55:00,66.82,66.84,66.62,66.62,8000.0,32.6172,32.6269,32.5195,32.5195,8000.0
2008-05-21 10:00:00,66.6,66.64,66.55,66.64,7500.0,32.5098,32.5293,32.4854,32.5293,7500.0
2008-05-21 10:05:00,66.65,66.68,66.61,66.64,3600.0,32.5342,32.5488,32.5147,32.5293,3600.0
2008-05-21 10:10:00,66.63,66.84,66.63,66.83,4200.0,32.5244,32.6269,32.5244,32.622,4200.0
2008-05-21 10:15:00,66.77,66.78,66.69,66.78,2100.0,32.5928,32.5976,32.5537,32.5976,2100.0
2008-05-21 10:20:00,66.92,66.97,66.89,66.97,4000.0,32.666,32.6904,32.6513,32.6904,4000.0
2008-05-21 10:25:00,67.0,67.14,66.98,67.14,3600.0,32.705,32.7734,32.6953,32.7734,3600.0
2008-05-21 10:30:00,67.07,67.09,66.86,67.09,4500.0,32.7392,32.749,32.6367,32.749,4500.0
2008-05-21 10:35:00,67.16,67.16,66.92,66.96,13600.0,32.7831,32.7831,32.666,32.6855,13600.0
2008-05-21 10:40:00,66.98,67.04,66.89,66.93,4800.0,32.6953,32.7246,32.6513,32.6709,4800.0
2008-05-21 10:45:00,66.96,66.99,66.75,66.75,2100.0,32.6855,32.7002,32.583,32.583,2100.0
2008-05-21 10:50:00,66.71,66.71,66.58,66.64,1400.0,32.5635,32.5635,32.5,32.5293,1400.0
2008-05-21 10:55:00,66.66,66.68,66.6,66.62,3100.0,32.5391,32.5488,32.5098,32.5195,3100.0
2008-05-21 11:00:00,66.63,66.63,66.54,66.54,4900.0,32.5244,32.5244,32.4805,32.4805,4900.0
2008-05-21 11:05:00,66.53,66.57,66.51,66.57,900.0,32.4756,32.4951,32.4658,32.4951,900.0
2008-05-21 11:10:00,66.64,66.67,66.64,66.67,500.0,32.5293,32.5439,32.5293,32.5439,500.0
2008-05-21 11:15:00,66.69,66.69,66.66,66.66,1400.0,32.5537,32.5537,32.5391,32.5391,1400.0
2008-05-21 11:20:00,66.58,66.6,66.55,66.58,900.0,32.5,32.5098,32.4854,32.5,900.0
2008-05-21 11:25:00,66.68,66.69,66.68,66.69,1200.0,32.5488,32.5537,32.5488,32.5537,1200.0
2008-05-21 11:30:00,66.65,66.66,66.61,66.61,1300.0,32.5342,32.5391,32.5147,32.5147,1300.0
2008-05-21 11:35:00,66.61,66.65,66.57,66.64,3200.0,32.5147,32.5342,32.4951,32.5293,3200.0
2008-05-21 11:40:00,66.56,66.57,66.49,66.5,9300.0,32.4903,32.4951,32.4561,32.461,9300.0
2008-05-21 11:45:00,66.52,66.55,66.48,66.49,2300.0,32.4707,32.4854,32.4512,32.4561,2300.0
2008-05-21 11:50:00,66.53,66.56,66.53,66.53,2000.0,32.4756,32.4903,32.4756,32.4756,2000.0
2008-05-21 11:55:00,66.58,66.59,66.52,66.52,900.0,32.5,32.5049,32.4707,32.4707,900.0
2008-05-21 12:00:00,66.51,66.51,66.44,66.45,5500.0,32.4658,32.4658,32.4317,32.4366,5500.0
2008-05-21 12:05:00,66.45,66.47,66.42,66.46,3400.0,32.4366,32.4463,32.4219,32.4414,3400.0
2008-05-21 12:10:00,66.47,66.47,66.42,66.42,1700.0,32.4463,32.4463,32.4219,32.4219,1700.0
2008-05-21 12:15:00,66.38,66.39,66.36,66.36,1700.0,32.4024,32.4073,32.3926,32.3926,1700.0
2008-05-21 12:20:00,66.37,66.38,66.37,66.38,1900.0,32.3975,32.4024,32.3975,32.4024,1900.0
2008-05-21 12:25:00,66.35,66.38,66.33,66.37,4800.0,32.3877,32.4024,32.378,32.3975,4800.0
2008-05-21 12:30:00,66.35,66.38,66.33,66.33,1100.0,32.3877,32.4024,32.378,32.378,1100.0
2008-05-21 12:35:00,66.34,66.35,66.32,66.32,2100.0,32.3829,32.3877,32.3731,32.3731,2100.0
2008-05-21 12:40:00,66.36,66.54,66.36,66.54,4100.0,32.3926,32.4805,32.3926,32.4805,4100.0
2008-05-21 12:45:00,66.49,66.51,66.48,66.48,1400.0,32.4561,32.4658,32.4512,32.4512,1400.0
2008-05-21 12:50:00,66.5,66.5,66.4,66.41,7200.0,32.461,32.461,32.4122,32.417,7200.0
2008-05-21 12:55:00,66.45,66.45,66.45,66.45,600.0,32.4366,32.4366,32.4366,32.4366,600.0
2008-05-21 13:00:00,66.42,66.42,66.38,66.38,1800.0,32.4219,32.4219,32.4024,32.4024,1800.0
2008-05-21 13:05:00,66.37,66.37,66.25,66.25,1900.0,32.3975,32.3975,32.3389,32.3389,1900.0
2008-05-21 13:10:00,66.28,66.3,66.27,66.27,2100.0,32.3536,32.3633,32.3487,32.3487,2100.0
2008-05-21 13:15:00,66.26,66.28,66.23,66.28,4300.0,32.3438,32.3536,32.3292,32.3536,4300.0
2008-05-21 13:20:00,66.22,66.22,66.18,66.18,1900.0,32.3243,32.3243,32.3048,32.3048,1900.0
2008-05-21 13:25:00,66.19,66.19,66.1,66.11,3800.0,32.3096,32.3096,32.2657,32.2706,3800.0
2008-05-21 13:30:00,66.13,66.17,66.11,66.15,3600.0,32.2804,32.2999,32.2706,32.2901,3600.0
2008-05-21 13:35:00,66.16,66.2,66.13,66.15,6600.0,32.295,32.3145,32.2804,32.2901,6600.0
2008-05-21 13:40:00,66.17,66.23,66.17,66.22,6200.0,32.2999,32.3292,32.2999,32.3243,6200.0
2008-05-21 13:45:00,66.24,66.24,66.14,66.14,3900.0,32.334,32.334,32.2852,32.2852,3900.0
2008-05-21 13:50:00,66.15,66.15,66.09,66.09,3800.0,32.2901,32.2901,32.2608,32.2608,3800.0
2008-05-21 13:55:00,66.08,66.08,66.0,66.05,17300.0,32.2559,32.2559,32.2169,32.2413,17300.0
2008-05-21 14:00:00,66.01,66.07,65.9,65.97,8800.0,32.2218,32.2511,32.1681,32.2023,8800.0
2008-05-21 14:05:00,65.96,66.0,65.84,65.84,7800.0,32.1974,32.2169,32.1388,32.1388,7800.0
2008-05-21 14:10:00,65.87,65.91,65.83,65.84,8500.0,32.1534,32.173,32.1339,32.1388,8500.0
2008-05-21 14:15:00,65.87,65.87,65.7,65.72,8200.0,32.1534,32.1534,32.0705,32.0802,8200.0
2008-05-21 14:20:00,65.69,65.8,65.68,65.68,4900.0,32.0656,32.1193,32.0607,32.0607,4900.0
2008-05-21 14:25:00,65.69,65.82,65.61,65.8,11800.0,32.0656,32.129,32.0265,32.1193,11800.0
2008-05-21 14:30:00,65.78,65.81,65.6,65.6,8300.0,32.1095,32.1242,32.0216,32.0216,8300.0
2008-05-21 14:35:00,65.6,65.62,65.56,65.57,8700.0,32.0216,32.0314,32.0021,32.007,8700.0
2008-05-21 14:40:00,65.59,65.61,65.5,65.52,8600.0,32.0168,32.0265,31.9728,31.9826,8600.0
2008-05-21 14:45:00,65.53,65.58,65.4,65.4,14100.0,31.9875,32.0119,31.924,31.924,14100.0
2008-05-21 14:50:00,65.4,65.56,65.39,65.47,10300.0,31.924,32.0021,31.9191,31.9582,10300.0
2008-05-21 14:55:00,65.5,65.53,65.42,65.49,8000.0,31.9728,31.9875,31.9338,31.9679,8000.0
2008-05-21 15:00:00,65.52,65.67,65.5,65.67,14500.0,31.9826,32.0558,31.9728,32.0558,14500.0
2008-05-21 15:05:00,65.69,65.81,65.66,65.79,21800.0,32.0656,32.1242,32.0509,32.1144,21800.0
2008-05-21 15:10:00,65.78,66.03,65.76,66.03,18900.0,32.1095,32.2315,32.0997,32.2315,18900.0
2008-05-21 15:15:00,66.05,66.08,65.94,65.94,38000.0,32.2413,32.2559,32.1876,32.1876,38000.0
2008-05-21 15:20:00,65.93,65.99,65.87,65.88,13900.0,32.1827,32.212,32.1534,32.1583,13900.0
2008-05-21 15:25:00,65.9,65.97,65.82,65.82,9300.0,32.1681,32.2023,32.129,32.129,9300.0
2008-05-21 15:30:00,65.84,65.88,65.77,65.86,12700.0,32.1388,32.1583,32.1046,32.1486,12700.0
2008-05-21 15:35:00,65.88,65.88,65.8,65.83,20900.0,32.1583,32.1583,32.1193,32.1339,20900.0
2008-05-21 15:40:00,65.77,65.77,65.56,65.6,17900.0,32.1046,32.1046,32.0021,32.0216,17900.0
2008-05-21 15:45:00,65.58,65.85,65.58,65.72,7300.0,32.0119,32.1437,32.0119,32.0802,7300.0
2008-05-21 15:50:00,65.72,65.79,65.64,65.68,9500.0,32.0802,32.1144,32.0412,32.0607,9500.0
2008-05-21 15:55:00,65.68,65.68,65.54,65.6,10000.0,32.0607,32.0607,31.9924,32.0216,10000.0
2008-05-22 09:30:00,65.36,65.64,65.31,65.64,13600.0,31.9045,32.0412,31.8801,32.0412,13600.0
2008-05-22 09:35:00,65.58,65.73,65.52,65.55,23600.0,32.0119,32.0851,31.9826,31.9972,23600.0
2008-05-22 09:40:00,65.5,65.51,65.3,65.3,7900.0,31.9728,31.9777,31.8752,31.8752,7900.0
2008-05-22 09:45:00,65.3,65.41,65.25,65.37,4500.0,31.8752,31.9289,31.8508,31.9094,4500.0
2008-05-22 09:50:00,65.31,65.35,65.22,65.33,12200.0,31.8801,31.8996,31.8362,31.8898,12200.0
2008-05-22 09:55:00,65.34,65.4,65.19,65.2,7400.0,31.8947,31.924,31.8215,31.8264,7400.0
2008-05-22 10:00:00,65.17,65.32,65.17,65.32,6600.0,31.8117,31.885,31.8117,31.885,6600.0
2008-05-22 10:05:00,65.34,65.39,65.25,65.34,4600.0,31.8947,31.9191,31.8508,31.8947,4600.0
2008-05-22 10:10:00,65.31,65.4,65.25,65.29,5000.0,31.8801,31.924,31.8508,31.8703,5000.0
2008-05-22 10:15:00,65.28,65.31,65.21,65.25,8500.0,31.8654,31.8801,31.8313,31.8508,8500.0
2008-05-22 10:20:00,65.27,65.37,65.22,65.34,8900.0,31.8606,31.9094,31.8362,31.8947,8900.0
2008-05-22 10:25:00,65.35,65.48,65.29,65.48,8100.0,31.8996,31.9631,31.8703,31.9631,8100.0
2008-05-22 10:30:00,65.51,65.69,65.51,65.66,11000.0,31.9777,32.0656,31.9777,32.0509,11000.0
2008-05-22 10:35:00,65.64,65.68,65.54,65.54,9500.0,32.0412,32.0607,31.9924,31.9924,9500.0
2008-05-22 10:40:00,65.57,65.57,65.39,65.43,4100.0,32.007,32.007,31.9191,31.9387,4100.0
2008-05-22 10:45:00,65.46,65.55,65.4,65.5,7000.0,31.9533,31.9972,31.924,31.9728,7000.0
2008-05-22 10:50:00,65.46,65.46,65.36,65.36,4800.0,31.9533,31.9533,31.9045,31.9045,4800.0
2008-05-22 10:55:00,65.37,65.51,65.37,65.47,6100.0,31.9094,31.9777,31.9094,31.9582,6100.0
2008-05-22 11:00:00,65.47,65.5,65.38,65.49,17300.0,31.9582,31.9728,31.9143,31.9679,17300.0
2008-05-22 11:05:00,65.51,65.52,65.4,65.47,7600.0,31.9777,31.9826,31.924,31.9582,7600.0
2008-05-22 11:10:00,65.46,65.5,65.46,65.48,3200.0,31.9533,31.9728,31.9533,31.9631,3200.0
2008-05-22 11:15:00,65.46,65.48,65.41,65.45,5100.0,31.9533,31.9631,31.9289,31.9484,5100.0
2008-05-22 11:20:00,65.47,65.56,65.44,65.54,4700.0,31.9582,32.0021,31.9435,31.9924,4700.0
2008-05-22 11:25:00,65.51,65.54,65.45,65.45,4400.0,31.9777,31.9924,31.9484,31.9484,4400.0
2008-05-22 11:30:00,65.48,65.5,65.4,65.43,2500.0,31.9631,31.9728,31.924,31.9387,2500.0
2008-05-22 11:35:00,65.43,65.43,65.39,65.41,2500.0,31.9387,31.9387,31.9191,31.9289,2500.0
2008-05-22 11:40:00,65.41,65.44,65.31,65.33,6100.0,31.9289,31.9435,31.8801,31.8898,6100.0
2008-05-22 11:45:00,65.31,65.32,65.23,65.24,6100.0,31.8801,31.885,31.841,31.8459,6100.0
2008-05-22 11:50:00,65.23,65.31,65.23,65.27,5500.0,31.841,31.8801,31.841,31.8606,5500.0
2008-05-22 11:55:00,65.23,65.27,65.21,65.25,3900.0,31.841,31.8606,31.8313,31.8508,3900.0
2008-05-22 12:00:00,65.23,65.24,65.18,65.19,2300.0,31.841,31.8459,31.8166,31.8215,2300.0
2008-05-22 12:05:00,65.19,65.2,65.14,65.16,1900.0,31.8215,31.8264,31.7971,31.8069,1900.0
2008-05-22 12:10:00,65.12,65.17,65.11,65.16,5200.0,31.7873,31.8117,31.7825,31.8069,5200.0
2008-05-22 12:15:00,65.17,65.18,65.12,65.16,4400.0,31.8117,31.8166,31.7873,31.8069,4400.0
2008-05-22 12:20:00,65.15,65.29,65.15,65.25,3500.0,31.802,31.8703,31.802,31.8508,3500.0
2008-05-22 12:25:00,65.25,65.25,65.21,65.24,2800.0,31.8508,31.8508,31.8313,31.8459,2800.0
2008-05-22 12:30:00,65.24,65.25,65.2,65.2,2400.0,31.8459,31.8508,31.8264,31.8264,2400.0
2008-05-22 12:35:00,65.2,65.3,65.18,65.3,3100.0,31.8264,31.8752,31.8166,31.8752,3100.0
2008-05-22 12:40:00,65.31,65.36,65.28,65.32,4500.0,31.8801,31.9045,31.8654,31.885,4500.0
2008-05-22 12:45:00,65.33,65.35,65.3,65.32,3100.0,31.8898,31.8996,31.8752,31.885,3100.0
2008-05-22 12:50:00,65.31,65.31,65.28,65.29,3800.0,31.8801,31.8801,31.8654,31.8703,3800.0
2008-05-22 12:55:00,65.29,65.31,65.27,65.27,1700.0,31.8703,31.8801,31.8606,31.8606,1700.0
2008-05-22 13:00:00,65.25,65.29,65.25,65.25,4800.0,31.8508,31.8703,31.8508,31.8508,4800.0
2008-05-22 13:05:00,65.27,65.27,65.23,65.23,1500.0,31.8606,31.8606,31.841,31.841,1500.0
2008-05-22 13:10:00,65.23,65.24,65.16,65.21,2700.0,31.841,31.8459,31.8069,31.8313,2700.0
2008-05-22 13:15:00,65.12,65.25,65.12,65.24,5300.0,31.7873,31.8508,31.7873,31.8459,5300.0
2008-05-22 13:20:00,65.22,65.22,65.21,65.21,2300.0,31.8362,31.8362,31.8313,31.8313,2300.0
2008-05-22 13:25:00,65.22,65.22,65.15,65.15,2600.0,31.8362,31.8362,31.802,31.802,2600.0
2008-05-22 13:30:00,65.15,65.15,65.09,65.1,3100.0,31.802,31.802,31.7727,31.7776,3100.0
2008-05-22 13:35:00,65.12,65.27,65.12,65.2,6100.0,31.7873,31.8606,31.7873,31.8264,6100.0
2008-05-22 13:40:00,65.21,65.24,65.2,65.24,9500.0,31.8313,31.8459,31.8264,31.8459,9500.0
2008-05-22 13:45:00,65.3,65.35,65.28,65.35,3100.0,31.8752,31.8996,31.8654,31.8996,3100.0
2008-05-22 13:50:00,65.39,65.41,65.33,65.33,4600.0,31.9191,31.9289,31.8898,31.8898,4600.0
2008-05-22 13:55:00,65.3,65.35,65.26,65.26,5100.0,31.8752,31.8996,31.8557,31.8557,5100.0
2008-05-22 14:00:00,65.28,65.33,65.27,65.31,5000.0,31.8654,31.8898,31.8606,31.8801,5000.0
2008-05-22 14:05:00,65.34,65.44,65.29,65.29,2900.0,31.8947,31.9435,31.8703,31.8703,2900.0
2008-05-22 14:10:00,65.3,65.33,65.19,65.22,8200.0,31.8752,31.8898,31.8215,31.8362,8200.0
2008-05-22 14:15:00,65.25,65.3,65.2,65.26,9600.0,31.8508,31.8752,31.8264,31.8557,9600.0
2008-05-22 14:20:00,65.27,65.28,65.2,65.24,6000.0,31.8606,31.8654,31.8264,31.8459,6000.0
2008-05-22 14:25:00,65.21,65.28,65.16,65.25,6200.0,31.8313,31.8654,31.8069,31.8508,6200.0
2008-05-22 14:30:00,65.22,65.28,65.19,65.28,10000.0,31.8362,31.8654,31.8215,31.8654,10000.0
2008-05-22 14:35:00,65.29,65.38,65.29,65.36,7600.0,31.8703,31.9143,31.8703,31.9045,7600.0
2008-05-22 14:40:00,65.36,65.36,65.31,65.33,2900.0,31.9045,31.9045,31.8801,31.8898,2900.0
2008-05-22 14:45:00,65.37,65.39,65.31,65.31,7300.0,31.9094,31.9191,31.8801,31.8801,7300.0
2008-05-22 14:50:00,65.31,65.39,65.26,65.29,5600.0,31.8801,31.9191,31.8557,31.8703,5600.0
2008-05-22 14:55:00,65.29,65.29,65.18,65.22,4200.0,31.8703,31.8703,31.8166,31.8362,4200.0
2008-05-22 15:00:00,65.2,65.32,65.2,65.29,16100.0,31.8264,31.885,31.8264,31.8703,16100.0
2008-05-22 15:05:00,65.28,65.33,65.22,65.28,5900.0,31.8654,31.8898,31.8362,31.8654,5900.0
2008-05-22 15:10:00,65.22,65.22,65.18,65.18,3200.0,31.8362,31.8362,31.8166,31.8166,3200.0
2008-05-22 15:15:00,65.19,65.21,65.18,65.21,3800.0,31.8215,31.8313,31.8166,31.8313,3800.0
2008-05-22 15:20:00,65.2,65.21,65.08,65.09,9800.0,31.8264,31.8313,31.7678,31.7727,9800.0
2008-05-22 15:25:00,65.09,65.15,65.02,65.02,16100.0,31.7727,31.802,31.7385,31.7385,16100.0
2008-05-22 15:30:00,65.02,65.06,65.0,65.0,6800.0,31.7385,31.7581,31.7288,31.7288,6800.0
2008-05-22 15:35:00,65.0,65.07,64.96,65.06,12100.0,31.7288,31.7629,31.7092,31.7581,12100.0
2008-05-22 15:40:00,65.09,65.12,64.98,65.05,11200.0,31.7727,31.7873,31.719,31.7532,11200.0
2008-05-22 15:45:00,65.03,65.12,65.02,65.1,11500.0,31.7434,31.7873,31.7385,31.7776,11500.0
2008-05-22 15:50:00,65.1,65.12,65.0,65.04,9700.0,31.7776,31.7873,31.7288,31.7483,9700.0
2008-05-22 15:55:00,65.03,65.1,65.02,65.08,13300.0,31.7434,31.7776,31.7385,31.7678,13300.0
2008-05-23 09:30:00,64.98,65.06,64.9,65.02,11700.0,31.719,31.7581,31.6799,31.7385,11700.0
2008-05-23 09:35:00,65.02,65.07,64.97,64.99,4500.0,31.7385,31.7629,31.7141,31.7239,4500.0
2008-05-23 09:40:00,64.98,64.98,64.8,64.86,5400.0,31.719,31.719,31.6311,31.6604,5400.0
2008-05-23 09:45:00,64.83,64.85,64.71,64.73,4600.0,31.6458,31.6555,31.5872,31.597,4600.0
2008-05-23 09:50:00,64.68,64.7,64.6,64.69,4300.0,31.5726,31.5823,31.5335,31.5774,4300.0
2008-05-23 09:55:00,64.7,64.73,64.68,64.72,2200.0,31.5823,31.597,31.5726,31.5921,2200.0
2008-05-23 10:00:00,64.73,64.76,64.67,64.7,6700.0,31.597,31.6116,31.5677,31.5823,6700.0
2008-05-23 10:05:00,64.69,64.69,64.6,64.65,2500.0,31.5774,31.5774,31.5335,31.5579,2500.0
2008-05-23 10:10:00,64.67,64.67,64.65,64.65,600.0,31.5677,31.5677,31.5579,31.5579,600.0
2008-05-23 10:15:00,64.69,64.77,64.68,64.77,6200.0,31.5774,31.6165,31.5726,31.6165,6200.0
2008-05-23 10:20:00,64.77,64.86,64.77,64.85,1300.0,31.6165,31.6604,31.6165,31.6555,1300.0
2008-05-23 10:25:00,64.89,64.89,64.76,64.77,3600.0,31.6751,31.6751,31.6116,31.6165,3600.0
2008-05-23 10:30:00,64.69,64.84,64.63,64.83,4500.0,31.5774,31.6507,31.5482,31.6458,4500.0
2008-05-23 10:35:00,64.81,64.81,64.52,64.54,8800.0,31.636,31.636,31.4945,31.5042,8800.0
2008-05-23 10:40:00,64.54,64.58,64.51,64.54,5700.0,31.5042,31.5237,31.4896,31.5042,5700.0
2008-05-23 10:45:00,64.59,64.62,64.57,64.58,1600.0,31.5286,31.5433,31.5189,31.5237,1600.0
2008-05-23 10:50:00,64.61,64.66,64.61,64.62,7400.0,31.5384,31.5628,31.5384,31.5433,7400.0
2008-05-23 10:55:00,64.62,64.78,64.57,64.78,5300.0,31.5433,31.6214,31.5189,31.6214,5300.0
2008-05-23 11:00:00,64.76,64.78,64.76,64.78,1000.0,31.6116,31.6214,31.6116,31.6214,1000.0
2008-05-23 11:05:00,64.74,64.78,64.73,64.73,3100.0,31.6018,31.6214,31.597,31.597,3100.0
2008-05-23 11:10:00,64.67,64.74,64.59,64.74,2700.0,31.5677,31.6018,31.5286,31.6018,2700.0
2008-05-23 11:15:00,64.71,64.76,64.69,64.75,2800.0,31.5872,31.6116,31.5774,31.6067,2800.0
2008-05-23 11:20:00,64.76,64.76,64.74,64.75,1900.0,31.6116,31.6116,31.6018,31.6067,1900.0
2008-05-23 11:25:00,64.75,64.75,64.7,64.73,4300.0,31.6067,31.6067,31.5823,31.597,4300.0
2008-05-23 11:30:00,64.74,64.74,64.63,64.69,4300.0,31.6018,31.6018,31.5482,31.5774,4300.0
2008-05-23 11:35:00,64.71,64.81,64.7,64.81,3100.0,31.5872,31.636,31.5823,31.636,3100.0
2008-05-23 11:40:00,64.8,64.81,64.77,64.77,6800.0,31.6311,31.636,31.6165,31.6165,6800.0
2008-05-23 11:45:00,64.76,64.93,64.76,64.93,5700.0,31.6116,31.6946,31.6116,31.6946,5700.0
2008-05-23 11:50:00,64.92,64.92,64.88,64.91,2100.0,31.6897,31.6897,31.6702,31.6848,2100.0
2008-05-23 11:55:00,64.85,64.88,64.84,64.87,1000.0,31.6555,31.6702,31.6507,31.6653,1000.0
2008-05-23 12:00:00,64.88,65.07,64.88,65.07,2900.0,31.6702,31.7629,31.6702,31.7629,2900.0
2008-05-23 12:05:00,65.08,65.08,65.03,65.04,3800.0,31.7678,31.7678,31.7434,31.7483,3800.0
2008-05-23 12:10:00,64.97,65.03,64.97,64.99,1400.0,31.7141,31.7434,31.7141,31.7239,1400.0
2008-05-23 12:15:00,65.0,65.05,65.0,65.04,2500.0,31.7288,31.7532,31.7288,31.7483,2500.0
2008-05-23 12:20:00,65.04,65.04,64.99,65.04,3800.0,31.7483,31.7483,31.7239,31.7483,3800.0
2008-05-23 12:25:00,65.06,65.07,64.99,65.04,4800.0,31.7581,31.7629,31.7239,31.7483,4800.0
2008-05-23 12:30:00,65.04,65.07,65.0,65.06,4300.0,31.7483,31.7629,31.7288,31.7581,4300.0
2008-05-23 12:35:00,65.06,65.08,64.82,64.82,6100.0,31.7581,31.7678,31.6409,31.6409,6100.0
2008-05-23 12:40:00,64.82,64.82,64.69,64.69,3400.0,31.6409,31.6409,31.5774,31.5774,3400.0
2008-05-23 12:45:00,64.7,64.71,64.64,64.69,4200.0,31.5823,31.5872,31.553,31.5774,4200.0
2008-05-23 12:50:00,64.69,64.72,64.69,64.69,1400.0,31.5774,31.5921,31.5774,31.5774,1400.0
2008-05-23 12:55:00,64.67,64.68,64.56,64.56,3000.0,31.5677,31.5726,31.514,31.514,3000.0
2008-05-23 13:00:00,64.56,64.59,64.56,64.59,1700.0,31.514,31.5286,31.514,31.5286,1700.0
2008-05-23 13:05:00,64.59,64.68,64.54,64.68,2500.0,31.5286,31.5726,31.5042,31.5726,2500.0
2008-05-23 13:10:00,64.68,64.68,64.64,64.68,2000.0,31.5726,31.5726,31.553,31.5726,2000.0
2008-05-23 13:15:00,64.66,64.69,64.66,64.69,2400.0,31.5628,31.5774,31.5628,31.5774,2400.0
2008-05-23 13:20:00,64.69,64.71,64.66,64.67,2400.0,31.5774,31.5872,31.5628,31.5677,2400.0
2008-05-23 13:25:00,64.66,64.7,64.66,64.68,1600.0,31.5628,31.5823,31.5628,31.5726,1600.0
2008-05-23 13:30:00,64.73,64.81,64.7,64.8,5500.0,31.597,31.636,31.5823,31.6311,5500.0
2008-05-23 13:35:00,64.79,64.8,64.76,64.77,700.0,31.6263,31.6311,31.6116,31.6165,700.0
2008-05-23 13:40:00,64.78,64.8,64.77,64.8,2600.0,31.6214,31.6311,31.6165,31.6311,2600.0
2008-05-23 13:45:00,64.77,64.86,64.76,64.81,4700.0,31.6165,31.6604,31.6116,31.636,4700.0
2008-05-23 13:50:00,64.78,64.78,64.66,64.66,3900.0,31.6214,31.6214,31.5628,31.5628,3900.0
2008-05-23 13:55:00,64.69,64.69,64.61,64.61,3800.0,31.5774,31.5774,31.5384,31.5384,3800.0
2008-05-23 14:00:00,64.63,64.71,64.61,64.62,18300.0,31.5482,31.5872,31.5384,31.5433,18300.0
2008-05-23 14:05:00,64.61,64.76,64.61,64.74,3200.0,31.5384,31.6116,31.5384,31.6018,3200.0
2008-05-23 14:10:00,64.72,64.73,64.69,64.7,4500.0,31.5921,31.597,31.5774,31.5823,4500.0
2008-05-23 14:15:00,64.68,64.8,64.66,64.71,2800.0,31.5726,31.6311,31.5628,31.5872,2800.0
2008-05-23 14:20:00,64.69,64.74,64.68,64.72,2400.0,31.5774,31.6018,31.5726,31.5921,2400.0
2008-05-23 14:25:00,64.73,64.88,64.72,64.88,6500.0,31.597,31.6702,31.5921,31.6702,6500.0
2008-05-23 14:30:00,64.85,64.87,64.85,64.87,1000.0,31.6555,31.6653,31.6555,31.6653,1000.0
2008-05-23 14:35:00,64.83,64.83,64.75,64.78,1800.0,31.6458,31.6458,31.6067,31.6214,1800.0
2008-05-23 14:40:00,64.8,64.83,64.8,64.83,300.0,31.6311,31.6458,31.6311,31.6458,300.0
2008-05-23 14:45:00,64.85,64.94,64.85,64.94,3500.0,31.6555,31.6995,31.6555,31.6995,3500.0
2008-05-23 14:50:00,64.95,64.95,64.93,64.95,1500.0,31.7044,31.7044,31.6946,31.7044,1500.0
2008-05-23 14:55:00,64.98,64.98,64.89,64.9,4600.0,31.719,31.719,31.6751,31.6799,4600.0
2008-05-23 15:00:00,64.9,64.9,64.87,64.89,1800.0,31.6799,31.6799,31.6653,31.6751,1800.0
2008-05-23 15:05:00,64.92,64.94,64.88,64.93,3400.0,31.6897,31.6995,31.6702,31.6946,3400.0
2008-05-23 15:10:00,64.93,64.97,64.8,64.82,6400.0,31.6946,31.7141,31.6311,31.6409,6400.0
2008-05-23 15:15:00,64.78,64.82,64.74,64.76,4700.0,31.6214,31.6409,31.6018,31.6116,4700.0
2008-05-23 15:20:00,64.78,64.84,64.75,64.81,5000.0,31.6214,31.6507,31.6067,31.636,5000.0
2008-05-23 15:25:00,64.85,64.9,64.82,64.87,6900.0,31.6555,31.6799,31.6409,31.6653,6900.0
2008-05-23 15:30:00,64.9,64.97,64.87,64.93,4900.0,31.6799,31.7141,31.6653,31.6946,4900.0
2008-05-23 15:35:00,64.92,64.93,64.85,64.92,5700.0,31.6897,31.6946,31.6555,31.6897,5700.0
2008-05-23 15:40:00,64.9,64.92,64.87,64.9,3200.0,31.6799,31.6897,31.6653,31.6799,3200.0
2008-05-23 15:45:00,64.95,64.95,64.91,64.92,1500.0,31.7044,31.7044,31.6848,31.6897,1500.0
2008-05-23 15:50:00,64.93,64.94,64.85,64.85,3000.0,31.6946,31.6995,31.6555,31.6555,3000.0
2008-05-23 15:55:00,64.85,64.89,64.85,64.87,4700.0,31.6555,31.6751,31.6555,31.6653,4700.0
2008-05-27 09:30:00,64.85,65.24,64.85,65.23,10100.0,31.6555,31.8459,31.6555,31.841,10100.0
2008-05-27 09:35:00,65.25,65.63,65.25,65.63,8400.0,31.8508,32.0363,31.8508,32.0363,8400.0
2008-05-27 09:40:00,65.63,65.66,65.05,65.45,14700.0,32.0363,32.0509,31.7532,31.9484,14700.0
2008-05-27 09:45:00,65.49,65.8,65.49,65.62,3700.0,31.9679,32.1193,31.9679,32.0314,3700.0
2008-05-27 09:50:00,65.5,65.72,65.5,65.68,2500.0,31.9728,32.0802,31.9728,32.0607,2500.0
2008-05-27 09:55:00,65.7,65.8,65.67,65.78,2900.0,32.0705,32.1193,32.0558,32.1095,2900.0
2008-05-27 10:00:00,65.75,65.92,65.7,65.92,1900.0,32.0949,32.1778,32.0705,32.1778,1900.0
2008-05-27 10:05:00,65.9,65.95,65.86,65.95,1900.0,32.1681,32.1925,32.1486,32.1925,1900.0
2008-05-27 10:10:00,65.91,65.91,65.73,65.78,1100.0,32.173,32.173,32.0851,32.1095,1100.0
2008-05-27 10:15:00,65.74,65.85,65.73,65.73,1400.0,32.09,32.1437,32.0851,32.0851,1400.0
2008-05-27 10:20:00,65.7,65.73,65.68,65.68,1600.0,32.0705,32.0851,32.0607,32.0607,1600.0
2008-05-27 10:25:00,65.67,65.68,65.53,65.56,1800.0,32.0558,32.0607,31.9875,32.0021,1800.0
2008-05-27 10:30:00,65.59,65.68,65.56,65.56,2300.0,32.0168,32.0607,32.0021,32.0021,2300.0
2008-05-27 10:35:00,65.51,65.55,65.51,65.55,800.0,31.9777,31.9972,31.9777,31.9972,800.0
2008-05-27 10:40:00,65.58,65.64,65.58,65.63,1300.0,32.0119,32.0412,32.0119,32.0363,1300.0
2008-05-27 10:45:00,65.64,65.64,65.58,65.62,5900.0,32.0412,32.0412,32.0119,32.0314,5900.0
2008-05-27 10:50:00,65.6,65.6,65.44,65.44,3900.0,32.0216,32.0216,31.9435,31.9435,3900.0
2008-05-27 10:55:00,65.5,65.51,65.5,65.51,200.0,31.9728,31.9777,31.9728,31.9777,200.0
2008-05-27 11:00:00,65.46,65.48,65.43,65.48,500.0,31.9533,31.9631,31.9387,31.9631,500.0
2008-05-27 11:05:00,65.49,65.49,65.4,65.4,1400.0,31.9679,31.9679,31.924,31.924,1400.0
2008-05-27 11:10:00,65.27,65.28,65.21,65.21,2800.0,31.8606,31.8654,31.8313,31.8313,2800.0
2008-05-27 11:15:00,65.18,65.2,64.95,65.14,44000.0,31.8166,31.8264,31.7044,31.7971,44000.0
2008-05-27 11:20:00,65.13,65.15,65.11,65.11,3900.0,31.7922,31.802,31.7825,31.7825,3900.0
2008-05-27 11:25:00,65.07,65.1,65.07,65.09,2900.0,31.7629,31.7776,31.7629,31.7727,2900.0
2008-05-27 11:30:00,65.11,65.11,64.99,64.99,2800.0,31.7825,31.7825,31.7239,31.7239,2800.0
2008-05-27 11:35:00,65.03,65.05,65.02,65.02,2900.0,31.7434,31.7532,31.7385,31.7385,2900.0
2008-05-27 11:40:00,65.01,65.1,65.01,65.05,2000.0,31.7336,31.7776,31.7336,31.7532,2000.0
2008-05-27 11:45:00,65.15,65.16,65.14,65.15,800.0,31.802,31.8069,31.7971,31.802,800.0
2008-05-27 11:50:00,65.13,65.15,65.09,65.09,2500.0,31.7922,31.802,31.7727,31.7727,2500.0
2008-05-27 11:55:00,65.11,65.14,65.1,65.1,3800.0,31.7825,31.7971,31.7776,31.7776,3800.0
2008-05-27 12:00:00,65.07,65.08,65.01,65.03,2900.0,31.7629,31.7678,31.7336,31.7434,2900.0
2008-05-27 12:05:00,65.04,65.04,64.94,64.98,41100.0,31.7483,31.7483,31.6995,31.719,41100.0
2008-05-27 12:10:00,65.0,65.06,65.0,65.03,2300.0,31.7288,31.7581,31.7288,31.7434,2300.0
2008-05-27 12:15:00,64.99,64.99,64.98,64.98,400.0,31.7239,31.7239,31.719,31.719,400.0
2008-05-27 12:20:00,64.98,65.0,64.97,64.98,2800.0,31.719,31.7288,31.7141,31.719,2800.0
2008-05-27 12:25:00,64.98,64.98,64.98,64.98,0.0,31.719,31.719,31.719,31.719,0.0
2008-05-27 12:30:00,65.14,65.14,65.09,65.1,1500.0,31.7971,31.7971,31.7727,31.7776,1500.0
2008-05-27 12:35:00,65.1,65.12,65.08,65.08,600.0,31.7776,31.7873,31.7678,31.7678,600.0
2008-05-27 12:40:00,65.1,65.21,65.1,65.17,1400.0,31.7776,31.8313,31.7776,31.8117,1400.0
2008-05-27 12:45:00,65.14,65.15,65.11,65.12,1500.0,31.7971,31.802,31.7825,31.7873,1500.0
2008-05-27 12:50:00,65.11,65.13,65.11,65.13,400.0,31.7825,31.7922,31.7825,31.7922,400.0
2008-05-27 12:55:00,65.09,65.18,65.09,65.18,1400.0,31.7727,31.8166,31.7727,31.8166,1400.0
2008-05-27 13:00:00,65.2,65.2,65.1,65.12,2700.0,31.8264,31.8264,31.7776,31.7873,2700.0
2008-05-27 13:05:00,65.14,65.14,65.08,65.09,3400.0,31.7971,31.7971,31.7678,31.7727,3400.0
2008-05-27 13:10:00,65.1,65.11,65.04,65.06,1800.0,31.7776,31.7825,31.7483,31.7581,1800.0
2008-05-27 13:15:00,65.07,65.09,65.04,65.08,2000.0,31.7629,31.7727,31.7483,31.7678,2000.0
2008-05-27 13:20:00,65.07,65.13,65.07,65.11,800.0,31.7629,31.7922,31.7629,31.7825,800.0
2008-05-27 13:25:00,65.11,65.15,65.11,65.11,1200.0,31.7825,31.802,31.7825,31.7825,1200.0
2008-05-27 13:30:00,65.07,65.09,65.01,65.06,6400.0,31.7629,31.7727,31.7336,31.7581,6400.0
2008-05-27 13:35:00,65.02,65.06,65.02,65.02,1200.0,31.7385,31.7581,31.7385,31.7385,1200.0
2008-05-27 13:40:00,65.1,65.19,65.08,65.18,4500.0,31.7776,31.8215,31.7678,31.8166,4500.0
2008-05-27 13:45:00,65.22,65.22,65.18,65.18,1100.0,31.8362,31.8362,31.8166,31.8166,1100.0
2008-05-27 13:50:00,65.17,65.21,65.16,65.17,1800.0,31.8117,31.8313,31.8069,31.8117,1800.0
2008-05-27 13:55:00,65.17,65.18,65.16,65.17,3400.0,31.8117,31.8166,31.8069,31.8117,3400.0
2008-05-27 14:00:00,65.18,65.23,65.14,65.2,6000.0,31.8166,31.841,31.7971,31.8264,6000.0
2008-05-27 14:05:00,65.2,65.22,65.17,65.21,2700.0,31.8264,31.8362,31.8117,31.8313,2700.0
2008-05-27 14:10:00,65.22,65.36,65.21,65.36,2800.0,31.8362,31.9045,31.8313,31.9045,2800.0
2008-05-27 14:15:00,65.32,65.33,65.29,65.29,1100.0,31.885,31.8898,31.8703,31.8703,1100.0
2008-05-27 14:20:00,65.25,65.29,65.25,65.27,1100.0,31.8508,31.8703,31.8508,31.8606,1100.0
2008-05-27 14:25:00,65.28,65.36,65.28,65.31,3000.0,31.8654,31.9045,31.8654,31.8801,3000.0
2008-05-27 14:30:00,65.32,65.38,65.32,65.36,3200.0,31.885,31.9143,31.885,31.9045,3200.0
2008-05-27 14:35:00,65.38,65.52,65.38,65.5,3700.0,31.9143,31.9826,31.9143,31.9728,3700.0
2008-05-27 14:40:00,65.53,65.64,65.52,65.6,4000.0,31.9875,32.0412,31.9826,32.0216,4000.0
2008-05-27 14:45:00,65.61,65.62,65.56,65.58,5600.0,32.0265,32.0314,32.0021,32.0119,5600.0
2008-05-27 14:50:00,65.59,65.59,65.53,65.59,1900.0,32.0168,32.0168,31.9875,32.0168,1900.0
2008-05-27 14:55:00,65.58,65.59,65.58,65.59,500.0,32.0119,32.0168,32.0119,32.0168,500.0
2008-05-27 15:00:00,65.62,65.63,65.56,65.62,2400.0,32.0314,32.0363,32.0021,32.0314,2400.0
2008-05-27 15:05:00,65.6,65.65,65.57,65.62,4900.0,32.0216,32.0461,32.007,32.0314,4900.0
2008-05-27 15:10:00,65.62,65.62,65.57,65.57,1700.0,32.0314,32.0314,32.007,32.007,1700.0
2008-05-27 15:15:00,65.6,65.62,65.58,65.58,2300.0,32.0216,32.0314,32.0119,32.0119,2300.0
2008-05-27 15:20:00,65.56,65.57,65.5,65.55,1700.0,32.0021,32.007,31.9728,31.9972,1700.0
2008-05-27 15:25:00,65.53,65.59,65.48,65.5,32000.0,31.9875,32.0168,31.9631,31.9728,32000.0
2008-05-27 15:30:00,65.55,65.58,65.48,65.57,5700.0,31.9972,32.0119,31.9631,32.007,5700.0
2008-05-27 15:35:00,65.6,65.62,65.55,65.6,1600.0,32.0216,32.0314,31.9972,32.0216,1600.0
2008-05-27 15:40:00,65.58,65.62,65.56,65.56,37700.0,32.0119,32.0314,32.0021,32.0021,37700.0
2008-05-27 15:45:00,65.56,65.6,65.55,65.59,3900.0,32.0021,32.0216,31.9972,32.0168,3900.0
2008-05-27 15:50:00,65.58,65.63,65.51,65.63,6000.0,32.0119,32.0363,31.9777,32.0363,6000.0
2008-05-27 15:55:00,65.64,65.65,65.61,65.64,3400.0,32.0412,32.0461,32.0265,32.0412,3400.0
2008-05-28 09:30:00,66.19,66.2,65.87,66.03,5800.0,32.3096,32.3145,32.1534,32.2315,5800.0
2008-05-28 09:35:00,66.03,66.13,65.99,66.09,5000.0,32.2315,32.2804,32.212,32.2608,5000.0
2008-05-28 09:40:00,66.17,66.17,66.03,66.03,2300.0,32.2999,32.2999,32.2315,32.2315,2300.0
2008-05-28 09:45:00,66.05,66.05,65.88,65.88,600.0,32.2413,32.2413,32.1583,32.1583,600.0
2008-05-28 09:50:00,65.84,65.98,65.84,65.88,3200.0,32.1388,32.2071,32.1388,32.1583,3200.0
2008-05-28 09:55:00,65.87,65.95,65.8,65.9,7700.0,32.1534,32.1925,32.1193,32.1681,7700.0
2008-05-28 10:00:00,65.93,65.93,65.72,65.78,3100.0,32.1827,32.1827,32.0802,32.1095,3100.0
2008-05-28 10:05:00,65.67,65.67,65.61,65.61,800.0,32.0558,32.0558,32.0265,32.0265,800.0
2008-05-28 10:10:00,65.6,65.75,65.6,65.69,2500.0,32.0216,32.0949,32.0216,32.0656,2500.0
2008-05-28 10:15:00,65.68,65.68,65.47,65.5,2200.0,32.0607,32.0607,31.9582,31.9728,2200.0
2008-05-28 10:20:00,65.47,65.49,65.43,65.48,1700.0,31.9582,31.9679,31.9387,31.9631,1700.0
2008-05-28 10:25:00,65.5,65.56,65.48,65.55,4200.0,31.9728,32.0021,31.9631,31.9972,4200.0
2008-05-28 10:30:00,65.61,65.63,65.6,65.6,1100.0,32.0265,32.0363,32.0216,32.0216,1100.0
2008-05-28 10:35:00,65.55,65.58,65.55,65.57,1000.0,31.9972,32.0119,31.9972,32.007,1000.0
2008-05-28 10:40:00,65.71,65.77,65.67,65.75,1800.0,32.0753,32.1046,32.0558,32.0949,1800.0
2008-05-28 10:45:00,65.81,65.88,65.8,65.82,1900.0,32.1242,32.1583,32.1193,32.129,1900.0
2008-05-28 10:50:00,65.8,65.89,65.8,65.84,3100.0,32.1193,32.1632,32.1193,32.1388,3100.0
2008-05-28 10:55:00,65.86,65.95,65.85,65.94,1900.0,32.1486,32.1925,32.1437,32.1876,1900.0
2008-05-28 11:00:00,65.9,65.9,65.79,65.81,1200.0,32.1681,32.1681,32.1144,32.1242,1200.0
2008-05-28 11:05:00,65.71,65.81,65.71,65.79,4000.0,32.0753,32.1242,32.0753,32.1144,4000.0
2008-05-28 11:10:00,65.77,65.77,65.76,65.76,2900.0,32.1046,32.1046,32.0997,32.0997,2900.0
2008-05-28 11:15:00,65.77,65.83,65.77,65.83,1500.0,32.1046,32.1339,32.1046,32.1339,1500.0
2008-05-28 11:20:00,65.82,65.88,65.8,65.8,2700.0,32.129,32.1583,32.1193,32.1193,2700.0
2008-05-28 11:25:00,65.77,65.79,65.75,65.77,2700.0,32.1046,32.1144,32.0949,32.1046,2700.0
2008-05-28 11:30:00,65.74,65.86,65.72,65.86,6300.0,32.09,32.1486,32.0802,32.1486,6300.0
2008-05-28 11:35:00,65.86,65.97,65.86,65.96,1500.0,32.1486,32.2023,32.1486,32.1974,1500.0
2008-05-28 11:40:00,66.02,66.02,65.95,65.95,500.0,32.2267,32.2267,32.1925,32.1925,500.0
2008-05-28 11:45:00,65.92,65.92,65.86,65.86,300.0,32.1778,32.1778,32.1486,32.1486,300.0
2008-05-28 11:50:00,65.84,65.92,65.84,65.87,1400.0,32.1388,32.1778,32.1388,32.1534,1400.0
2008-05-28 11:55:00,65.83,65.84,65.75,65.75,2200.0,32.1339,32.1388,32.0949,32.0949,2200.0
2008-05-28 12:00:00,65.63,65.64,65.61,65.61,300.0,32.0363,32.0412,32.0265,32.0265,300.0
2008-05-28 12:05:00,65.59,65.59,65.54,65.55,600.0,32.0168,32.0168,31.9924,31.9972,600.0
2008-05-28 12:10:00,65.53,65.53,65.46,65.51,1700.0,31.9875,31.9875,31.9533,31.9777,1700.0
2008-05-28 12:15:00,65.57,65.79,65.53,65.78,3500.0,32.007,32.1144,31.9875,32.1095,3500.0
2008-05-28 12:20:00,65.76,65.77,65.75,65.75,1000.0,32.0997,32.1046,32.0949,32.0949,1000.0
2008-05-28 12:25:00,65.78,65.79,65.78,65.79,300.0,32.1095,32.1144,32.1095,32.1144,300.0
2008-05-28 12:30:00,65.78,65.78,65.69,65.73,1500.0,32.1095,32.1095,32.0656,32.0851,1500.0
2008-05-28 12:35:00,65.71,65.73,65.71,65.73,300.0,32.0753,32.0851,32.0753,32.0851,300.0
2008-05-28 12:40:00,65.73,65.73,65.68,65.71,1800.0,32.0851,32.0851,32.0607,32.0753,1800.0
2008-05-28 12:45:00,65.71,65.73,65.69,65.69,1400.0,32.0753,32.0851,32.0656,32.0656,1400.0
2008-05-28 12:50:00,65.7,65.77,65.68,65.73,1800.0,32.0705,32.1046,32.0607,32.0851,1800.0
2008-05-28 12:55:00,65.75,65.78,65.75,65.78,1000.0,32.0949,32.1095,32.0949,32.1095,1000.0
2008-05-28 13:00:00,65.76,65.76,65.74,65.74,500.0,32.0997,32.0997,32.09,32.09,500.0
2008-05-28 13:05:00,65.77,65.83,65.77,65.83,1100.0,32.1046,32.1339,32.1046,32.1339,1100.0
2008-05-28 13:10:00,65.86,65.92,65.86,65.92,2700.0,32.1486,32.1778,32.1486,32.1778,2700.0
2008-05-28 13:15:00,65.92,65.92,65.88,65.91,1500.0,32.1778,32.1778,32.1583,32.173,1500.0
2008-05-28 13:20:00,65.92,65.92,65.86,65.87,900.0,32.1778,32.1778,32.1486,32.1534,900.0
2008-05-28 13:25:00,65.86,65.89,65.86,65.89,500.0,32.1486,32.1632,32.1486,32.1632,500.0
2008-05-28 13:30:00,65.87,65.87,65.78,65.78,4600.0,32.1534,32.1534,32.1095,32.1095,4600.0
2008-05-28 13:35:00,65.81,65.81,65.8,65.8,5900.0,32.1242,32.1242,32.1193,32.1193,5900.0
2008-05-28 13:40:00,65.75,65.76,65.59,65.59,3400.0,32.0949,32.0997,32.0168,32.0168,3400.0
2008-05-28 13:45:00,65.59,65.62,65.55,65.62,1000.0,32.0168,32.0314,31.9972,32.0314,1000.0
2008-05-28 13:50:00,65.58,65.59,65.53,65.59,1900.0,32.0119,32.0168,31.9875,32.0168,1900.0
2008-05-28 13:55:00,65.58,65.66,65.58,65.61,9900.0,32.0119,32.0509,32.0119,32.0265,9900.0
2008-05-28 14:00:00,65.63,65.64,65.6,65.62,1600.0,32.0363,32.0412,32.0216,32.0314,1600.0
2008-05-28 14:05:00,65.63,65.72,65.63,65.72,1900.0,32.0363,32.0802,32.0363,32.0802,1900.0
2008-05-28 14:10:00,65.72,65.72,65.7,65.7,1600.0,32.0802,32.0802,32.0705,32.0705,1600.0
2008-05-28 14:15:00,65.71,65.71,65.68,65.68,400.0,32.0753,32.0753,32.0607,32.0607,400.0
2008-05-28 14:20:00,65.52,65.57,65.52,65.57,700.0,31.9826,32.007,31.9826,32.007,700.0
2008-05-28 14:25:00,65.53,65.53,65.51,65.51,1600.0,31.9875,31.9875,31.9777,31.9777,1600.0
2008-05-28 14:30:00,65.51,65.55,65.51,65.51,1000.0,31.9777,31.9972,31.9777,31.9777,1000.0
2008-05-28 14:35:00,65.55,65.65,65.53,65.65,7900.0,31.9972,32.0461,31.9875,32.0461,7900.0
2008-05-28 14:40:00,65.66,65.66,65.6,65.66,1300.0,32.0509,32.0509,32.0216,32.0509,1300.0
2008-05-28 14:45:00,65.68,65.68,65.57,65.57,1700.0,32.0607,32.0607,32.007,32.007,1700.0
2008-05-28 14:50:00,65.59,65.59,65.55,65.55,1100.0,32.0168,32.0168,31.9972,31.9972,1100.0
2008-05-28 14:55:00,65.54,65.56,65.54,65.56,300.0,31.9924,32.0021,31.9924,32.0021,300.0
2008-05-28 15:00:00,65.58,65.62,65.54,65.62,900.0,32.0119,32.0314,31.9924,32.0314,900.0
2008-05-28 15:05:00,65.63,65.68,65.63,65.63,2400.0,32.0363,32.0607,32.0363,32.0363,2400.0
2008-05-28 15:10:00,65.63,65.63,65.53,65.55,1600.0,32.0363,32.0363,31.9875,31.9972,1600.0
2008-05-28 15:15:00,65.52,65.59,65.52,65.59,3200.0,31.9826,32.0168,31.9826,32.0168,3200.0
2008-05-28 15:20:00,65.61,65.61,65.51,65.6,6800.0,32.0265,32.0265,31.9777,32.0216,6800.0
2008-05-28 15:25:00,65.6,65.76,65.59,65.71,7100.0,32.0216,32.0997,32.0168,32.0753,7100.0
2008-05-28 15:30:00,65.71,65.78,65.71,65.76,2300.0,32.0753,32.1095,32.0753,32.0997,2300.0
2008-05-28 15:35:00,65.74,65.74,65.61,65.64,7700.0,32.09,32.09,32.0265,32.0412,7700.0
2008-05-28 15:40:00,65.64,65.67,65.6,65.6,9800.0,32.0412,32.0558,32.0216,32.0216,9800.0
2008-05-28 15:45:00,65.62,65.76,65.62,65.72,1400.0,32.0314,32.0997,32.0314,32.0802,1400.0
2008-05-28 15:50:00,65.69,65.78,65.69,65.72,1300.0,32.0656,32.1095,32.0656,32.0802,1300.0
2008-05-28 15:55:00,65.7,65.79,65.69,65.79,700.0,32.0705,32.1144,32.0656,32.1144,700.0
2008-05-29 09:30:00,65.81,65.83,65.59,65.62,7900.0,32.1242,32.1339,32.0168,32.0314,7900.0
2008-05-29 09:35:00,66.03,66.09,65.8,65.8,6500.0,32.2315,32.2608,32.1193,32.1193,6500.0
2008-05-29 09:40:00,65.98,66.23,65.98,66.13,9600.0,32.2071,32.3292,32.2071,32.2804,9600.0
2008-05-29 09:45:00,66.13,66.13,66.01,66.05,5600.0,32.2804,32.2804,32.2218,32.2413,5600.0
2008-05-29 09:50:00,66.04,66.08,66.0,66.02,3100.0,32.2364,32.2559,32.2169,32.2267,3100.0
2008-05-29 09:55:00,66.05,66.08,66.01,66.06,3500.0,32.2413,32.2559,32.2218,32.2462,3500.0
2008-05-29 10:00:00,66.03,66.03,65.91,65.91,6200.0,32.2315,32.2315,32.173,32.173,6200.0
2008-05-29 10:05:00,65.86,65.9,65.86,65.9,1800.0,32.1486,32.1681,32.1486,32.1681,1800.0
2008-05-29 10:10:00,65.94,65.94,65.8,65.92,4200.0,32.1876,32.1876,32.1193,32.1778,4200.0
2008-05-29 10:15:00,65.92,66.17,65.92,66.17,12600.0,32.1778,32.2999,32.1778,32.2999,12600.0
2008-05-29 10:20:00,66.15,66.19,66.11,66.18,3700.0,32.2901,32.3096,32.2706,32.3048,3700.0
2008-05-29 10:25:00,66.21,66.21,66.04,66.05,3100.0,32.3194,32.3194,32.2364,32.2413,3100.0
2008-05-29 10:30:00,66.05,66.05,65.65,65.86,33600.0,32.2413,32.2413,32.0461,32.1486,33600.0
2008-05-29 10:35:00,65.92,66.07,65.87,65.91,39900.0,32.1778,32.2511,32.1534,32.173,39900.0
2008-05-29 10:40:00,65.96,66.02,65.8,65.98,8500.0,32.1974,32.2267,32.1193,32.2071,8500.0
2008-05-29 10:45:00,66.02,66.14,66.02,66.04,3800.0,32.2267,32.2852,32.2267,32.2364,3800.0
2008-05-29 10:50:00,66.05,66.11,65.97,66.11,19700.0,32.2413,32.2706,32.2023,32.2706,19700.0
2008-05-29 10:55:00,66.11,66.11,65.99,66.01,20400.0,32.2706,32.2706,32.212,32.2218,20400.0
2008-05-29 11:00:00,66.01,66.06,65.94,65.96,17800.0,32.2218,32.2462,32.1876,32.1974,17800.0
2008-05-29 11:05:00,65.89,66.0,65.86,65.95,11700.0,32.1632,32.2169,32.1486,32.1925,11700.0
2008-05-29 11:10:00,65.96,66.02,65.93,66.0,3900.0,32.1974,32.2267,32.1827,32.2169,3900.0
2008-05-29 11:15:00,66.03,66.03,65.93,65.94,11500.0,32.2315,32.2315,32.1827,32.1876,11500.0
2008-05-29 11:20:00,65.98,65.98,65.88,65.9,7900.0,32.2071,32.2071,32.1583,32.1681,7900.0
2008-05-29 11:25:00,65.88,66.01,65.88,65.94,5800.0,32.1583,32.2218,32.1583,32.1876,5800.0
2008-05-29 11:30:00,65.93,65.96,65.88,65.89,6200.0,32.1827,32.1974,32.1583,32.1632,6200.0
2008-05-29 11:35:00,65.94,65.94,65.84,65.91,3800.0,32.1876,32.1876,32.1388,32.173,3800.0
2008-05-29 11:40:00,65.86,65.94,65.82,65.84,5300.0,32.1486,32.1876,32.129,32.1388,5300.0
2008-05-29 11:45:00,65.87,66.0,65.87,66.0,2400.0,32.1534,32.2169,32.1534,32.2169,2400.0
2008-05-29 11:50:00,66.0,66.09,65.97,66.04,4600.0,32.2169,32.2608,32.2023,32.2364,4600.0
2008-05-29 11:55:00,66.07,66.1,66.02,66.05,2300.0,32.2511,32.2657,32.2267,32.2413,2300.0
2008-05-29 12:00:00,66.05,66.05,65.97,65.97,7400.0,32.2413,32.2413,32.2023,32.2023,7400.0
2008-05-29 12:05:00,65.95,66.02,65.94,65.98,4900.0,32.1925,32.2267,32.1876,32.2071,4900.0
2008-05-29 12:10:00,65.97,66.02,65.97,66.02,1900.0,32.2023,32.2267,32.2023,32.2267,1900.0
2008-05-29 12:15:00,66.0,66.01,65.98,65.98,8500.0,32.2169,32.2218,32.2071,32.2071,8500.0
2008-05-29 12:20:00,65.98,65.98,65.93,65.98,10100.0,32.2071,32.2071,32.1827,32.2071,10100.0
2008-05-29 12:25:00,65.96,66.02,65.96,66.01,5500.0,32.1974,32.2267,32.1974,32.2218,5500.0
2008-05-29 12:30:00,66.0,66.07,65.98,66.07,4600.0,32.2169,32.2511,32.2071,32.2511,4600.0
2008-05-29 12:35:00,66.05,66.25,66.05,66.25,3800.0,32.2413,32.3389,32.2413,32.3389,3800.0
2008-05-29 12:40:00,66.23,66.31,66.19,66.3,9200.0,32.3292,32.3682,32.3096,32.3633,9200.0
2008-05-29 12:45:00,66.31,66.31,66.22,66.23,2200.0,32.3682,32.3682,32.3243,32.3292,2200.0
2008-05-29 12:50:00,66.25,66.26,66.2,66.21,7000.0,32.3389,32.3438,32.3145,32.3194,7000.0
2008-05-29 12:55:00,66.22,66.25,66.22,66.23,7100.0,32.3243,32.3389,32.3243,32.3292,7100.0
2008-05-29 13:00:00,66.27,66.32,66.24,66.32,8600.0,32.3487,32.3731,32.334,32.3731,8600.0
2008-05-29 13:05:00,66.32,66.36,66.3,66.3,15500.0,32.3731,32.3926,32.3633,32.3633,15500.0
2008-05-29 13:10:00,66.29,66.31,66.28,66.29,4700.0,32.3585,32.3682,32.3536,32.3585,4700.0
2008-05-29 13:15:00,66.28,66.28,66.21,66.21,900.0,32.3536,32.3536,32.3194,32.3194,900.0
2008-05-29 13:20:00,66.22,66.24,66.2,66.22,3400.0,32.3243,32.334,32.3145,32.3243,3400.0
2008-05-29 13:25:00,66.22,66.26,66.17,66.17,3400.0,32.3243,32.3438,32.2999,32.2999,3400.0
2008-05-29 13:30:00,66.18,66.28,66.18,66.28,11500.0,32.3048,32.3536,32.3048,32.3536,11500.0
2008-05-29 13:35:00,66.28,66.28,66.25,66.26,1200.0,32.3536,32.3536,32.3389,32.3438,1200.0
2008-05-29 13:40:00,66.27,66.29,66.24,66.24,14100.0,32.3487,32.3585,32.334,32.334,14100.0
2008-05-29 13:45:00,66.23,66.32,66.23,66.29,18700.0,32.3292,32.3731,32.3292,32.3585,18700.0
2008-05-29 13:50:00,66.25,66.28,66.25,66.28,1000.0,32.3389,32.3536,32.3389,32.3536,1000.0
2008-05-29 13:55:00,66.3,66.3,66.2,66.2,8600.0,32.3633,32.3633,32.3145,32.3145,8600.0
2008-05-29 14:00:00,66.22,66.25,66.15,66.19,12500.0,32.3243,32.3389,32.2901,32.3096,12500.0
2008-05-29 14:05:00,66.17,66.26,66.17,66.2,6800.0,32.2999,32.3438,32.2999,32.3145,6800.0
2008-05-29 14:10:00,66.21,66.27,66.19,66.27,10400.0,32.3194,32.3487,32.3096,32.3487,10400.0
2008-05-29 14:15:00,66.29,66.3,66.27,66.28,5600.0,32.3585,32.3633,32.3487,32.3536,5600.0
2008-05-29 14:20:00,66.35,66.45,66.34,66.45,13300.0,32.3877,32.4366,32.3829,32.4366,13300.0
2008-05-29 14:25:00,66.46,66.46,66.42,66.44,8400.0,32.4414,32.4414,32.4219,32.4317,8400.0
2008-05-29 14:30:00,66.46,66.46,66.33,66.4,11400.0,32.4414,32.4414,32.378,32.4122,11400.0
2008-05-29 14:35:00,66.42,66.42,66.3,66.31,3000.0,32.4219,32.4219,32.3633,32.3682,3000.0
2008-05-29 14:40:00,66.28,66.32,66.24,66.32,19500.0,32.3536,32.3731,32.334,32.3731,19500.0
2008-05-29 14:45:00,66.32,66.35,66.28,66.3,8000.0,32.3731,32.3877,32.3536,32.3633,8000.0
2008-05-29 14:50:00,66.33,66.39,66.33,66.33,2100.0,32.378,32.4073,32.378,32.378,2100.0
2008-05-29 14:55:00,66.33,66.38,66.25,66.25,29000.0,32.378,32.4024,32.3389,32.3389,29000.0
2008-05-29 15:00:00,66.25,66.34,66.2,66.34,14200.0,32.3389,32.3829,32.3145,32.3829,14200.0
2008-05-29 15:05:00,66.34,66.4,66.34,66.4,1500.0,32.3829,32.4122,32.3829,32.4122,1500.0
2008-05-29 15:10:00,66.41,66.45,66.37,66.37,12900.0,32.417,32.4366,32.3975,32.3975,12900.0
2008-05-29 15:15:00,66.36,66.36,66.29,66.33,9400.0,32.3926,32.3926,32.3585,32.378,9400.0
2008-05-29 15:20:00,66.33,66.39,66.22,66.23,18400.0,32.378,32.4073,32.3243,32.3292,18400.0
2008-05-29 15:25:00,66.23,66.24,66.16,66.2,6200.0,32.3292,32.334,32.295,32.3145,6200.0
2008-05-29 15:30:00,66.2,66.25,66.15,66.21,20700.0,32.3145,32.3389,32.2901,32.3194,20700.0
2008-05-29 15:35:00,66.2,66.26,66.17,66.24,19600.0,32.3145,32.3438,32.2999,32.334,19600.0
2008-05-29 15:40:00,66.24,66.24,66.17,66.2,18900.0,32.334,32.334,32.2999,32.3145,18900.0
2008-05-29 15:45:00,66.21,66.29,66.2,66.25,9800.0,32.3194,32.3585,32.3145,32.3389,9800.0
2008-05-29 15:50:00,66.23,66.38,66.23,66.35,7300.0,32.3292,32.4024,32.3292,32.3877,7300.0
2008-05-29 15:55:00,66.38,66.56,66.35,66.48,4200.0,32.4024,32.4903,32.3877,32.4512,4200.0
2008-05-30 09:30:00,66.95,66.95,66.5,66.5,8500.0,32.6806,32.6806,32.461,32.461,8500.0
2008-05-30 09:35:00,66.43,66.43,66.17,66.23,16300.0,32.4268,32.4268,32.2999,32.3292,16300.0
2008-05-30 09:40:00,66.32,66.32,66.09,66.11,4200.0,32.3731,32.3731,32.2608,32.2706,4200.0
2008-05-30 09:45:00,66.12,66.2,66.07,66.13,4400.0,32.2755,32.3145,32.2511,32.2804,4400.0
2008-05-30 09:50:00,66.14,66.15,66.0,66.09,16500.0,32.2852,32.2901,32.2169,32.2608,16500.0
2008-05-30 09:55:00,66.07,66.07,65.9,65.9,5400.0,32.2511,32.2511,32.1681,32.1681,5400.0
2008-05-30 10:00:00,65.98,65.99,65.94,65.94,900.0,32.2071,32.212,32.1876,32.1876,900.0
2008-05-30 10:05:00,65.98,66.16,65.98,66.06,5400.0,32.2071,32.295,32.2071,32.2462,5400.0
2008-05-30 10:10:00,66.1,66.16,66.02,66.16,3300.0,32.2657,32.295,32.2267,32.295,3300.0
2008-05-30 10:15:00,66.27,66.27,66.25,66.25,200.0,32.3487,32.3487,32.3389,32.3389,200.0
2008-05-30 10:20:00,66.33,66.43,66.27,66.43,1200.0,32.378,32.4268,32.3487,32.4268,1200.0
2008-05-30 10:25:00,66.56,66.62,66.47,66.5,2400.0,32.4903,32.5195,32.4463,32.461,2400.0
2008-05-30 10:30:00,66.51,66.55,66.4,66.4,2300.0,32.4658,32.4854,32.4122,32.4122,2300.0
2008-05-30 10:35:00,66.42,66.46,66.4,66.42,1000.0,32.4219,32.4414,32.4122,32.4219,1000.0
2008-05-30 10:40:00,66.49,66.53,66.42,66.42,2200.0,32.4561,32.4756,32.4219,32.4219,2200.0
2008-05-30 10:45:00,66.43,66.49,66.43,66.44,1900.0,32.4268,32.4561,32.4268,32.4317,1900.0
2008-05-30 10:50:00,66.4,66.4,66.32,66.33,1800.0,32.4122,32.4122,32.3731,32.378,1800.0
2008-05-30 10:55:00,66.34,66.4,66.34,66.38,800.0,32.3829,32.4122,32.3829,32.4024,800.0
2008-05-30 11:00:00,66.35,66.42,66.34,66.42,1700.0,32.3877,32.4219,32.3829,32.4219,1700.0
2008-05-30 11:05:00,66.41,66.43,66.27,66.27,700.0,32.417,32.4268,32.3487,32.3487,700.0
2008-05-30 11:10:00,66.26,66.26,66.16,66.19,2400.0,32.3438,32.3438,32.295,32.3096,2400.0
2008-05-30 11:15:00,66.16,66.16,66.16,66.16,1500.0,32.295,32.295,32.295,32.295,1500.0
2008-05-30 11:20:00,66.17,66.17,66.12,66.16,900.0,32.2999,32.2999,32.2755,32.295,900.0
2008-05-30 11:25:00,66.17,66.18,66.14,66.14,800.0,32.2999,32.3048,32.2852,32.2852,800.0
2008-05-30 11:30:00,66.17,66.24,66.14,66.24,500.0,32.2999,32.334,32.2852,32.334,500.0
2008-05-30 11:35:00,66.21,66.26,66.21,66.22,1400.0,32.3194,32.3438,32.3194,32.3243,1400.0
2008-05-30 11:40:00,66.2,66.33,66.2,66.33,1300.0,32.3145,32.378,32.3145,32.378,1300.0
2008-05-30 11:45:00,66.31,66.35,66.27,66.27,3400.0,32.3682,32.3877,32.3487,32.3487,3400.0
2008-05-30 11:50:00,66.25,66.36,66.25,66.35,4700.0,32.3389,32.3926,32.3389,32.3877,4700.0
2008-05-30 11:55:00,66.34,66.35,66.33,66.35,3000.0,32.3829,32.3877,32.378,32.3877,3000.0
2008-05-30 12:00:00,66.38,66.38,66.31,66.33,3300.0,32.4024,32.4024,32.3682,32.378,3300.0
2008-05-30 12:05:00,66.29,66.29,66.26,66.26,1800.0,32.3585,32.3585,32.3438,32.3438,1800.0
2008-05-30 12:10:00,66.28,66.28,66.24,66.24,800.0,32.3536,32.3536,32.334,32.334,800.0
2008-05-30 12:15:00,66.26,66.26,66.26,66.26,500.0,32.3438,32.3438,32.3438,32.3438,500.0
2008-05-30 12:20:00,66.27,66.31,66.27,66.29,13700.0,32.3487,32.3682,32.3487,32.3585,13700.0
2008-05-30 12:25:00,66.31,66.33,66.26,66.33,4100.0,32.3682,32.378,32.3438,32.378,4100.0
2008-05-30 12:30:00,66.34,66.37,66.32,66.32,5300.0,32.3829,32.3975,32.3731,32.3731,5300.0
2008-05-30 12:35:00,66.37,66.38,66.35,66.38,1300.0,32.3975,32.4024,32.3877,32.4024,1300.0
2008-05-30 12:40:00,66.39,66.4,66.38,66.39,800.0,32.4073,32.4122,32.4024,32.4073,800.0
2008-05-30 12:45:00,66.4,66.41,66.36,66.36,1900.0,32.4122,32.417,32.3926,32.3926,1900.0
2008-05-30 12:50:00,66.38,66.4,66.35,66.35,1700.0,32.4024,32.4122,32.3877,32.3877,1700.0
2008-05-30 12:55:00,66.36,66.36,66.32,66.36,1600.0,32.3926,32.3926,32.3731,32.3926,1600.0
2008-05-30 13:00:00,66.34,66.34,66.31,66.31,700.0,32.3829,32.3829,32.3682,32.3682,700.0
2008-05-30 13:05:00,66.31,66.31,66.27,66.27,4700.0,32.3682,32.3682,32.3487,32.3487,4700.0
2008-05-30 13:10:00,66.22,66.22,66.19,66.19,1700.0,32.3243,32.3243,32.3096,32.3096,1700.0
2008-05-30 13:15:00,66.17,66.17,66.11,66.11,1500.0,32.2999,32.2999,32.2706,32.2706,1500.0
2008-05-30 13:20:00,66.1,66.15,66.1,66.13,2600.0,32.2657,32.2901,32.2657,32.2804,2600.0
2008-05-30 13:25:00,66.19,66.2,66.17,66.19,3300.0,32.3096,32.3145,32.2999,32.3096,3300.0
2008-05-30 13:30:00,66.16,66.2,66.15,66.19,12100.0,32.295,32.3145,32.2901,32.3096,12100.0
2008-05-30 13:35:00,66.18,66.22,66.18,66.22,2800.0,32.3048,32.3243,32.3048,32.3243,2800.0
2008-05-30 13:40:00,66.2,66.23,66.18,66.18,5100.0,32.3145,32.3292,32.3048,32.3048,5100.0
2008-05-30 13:45:00,66.19,66.21,66.19,66.19,2900.0,32.3096,32.3194,32.3096,32.3096,2900.0
2008-05-30 13:50:00,66.23,66.23,66.16,66.17,5200.0,32.3292,32.3292,32.295,32.2999,5200.0
2008-05-30 13:55:00,66.18,66.19,66.16,66.16,6000.0,32.3048,32.3096,32.295,32.295,6000.0
2008-05-30 14:00:00,66.13,66.13,66.06,66.08,2000.0,32.2804,32.2804,32.2462,32.2559,2000.0
2008-05-30 14:05:00,66.08,66.12,66.08,66.11,2900.0,32.2559,32.2755,32.2559,32.2706,2900.0
2008-05-30 14:10:00,66.07,66.11,66.06,66.09,4500.0,32.2511,32.2706,32.2462,32.2608,4500.0
2008-05-30 14:15:00,66.1,66.1,66.0,66.0,2200.0,32.2657,32.2657,32.2169,32.2169,2200.0
2008-05-30 14:20:00,66.0,66.01,65.94,66.0,5300.0,32.2169,32.2218,32.1876,32.2169,5300.0
2008-05-30 14:25:00,65.99,66.01,65.97,65.97,3600.0,32.212,32.2218,32.2023,32.2023,3600.0
2008-05-30 14:30:00,66.0,66.03,65.97,65.98,3900.0,32.2169,32.2315,32.2023,32.2071,3900.0
2008-05-30 14:35:00,65.94,65.94,65.94,65.94,100.0,32.1876,32.1876,32.1876,32.1876,100.0
2008-05-30 14:40:00,65.97,65.99,65.97,65.99,400.0,32.2023,32.212,32.2023,32.212,400.0
2008-05-30 14:45:00,65.98,66.0,65.93,66.0,14200.0,32.2071,32.2169,32.1827,32.2169,14200.0
2008-05-30 14:50:00,66.01,66.06,66.0,66.06,4100.0,32.2218,32.2462,32.2169,32.2462,4100.0
2008-05-30 14:55:00,66.06,66.09,66.04,66.06,7300.0,32.2462,32.2608,32.2364,32.2462,7300.0
2008-05-30 15:00:00,66.06,66.1,66.04,66.09,5500.0,32.2462,32.2657,32.2364,32.2608,5500.0
2008-05-30 15:05:00,66.09,66.1,66.04,66.07,8900.0,32.2608,32.2657,32.2364,32.2511,8900.0
2008-05-30 15:10:00,66.07,66.07,66.02,66.03,1900.0,32.2511,32.2511,32.2267,32.2315,1900.0
2008-05-30 15:15:00,66.04,66.04,65.87,65.88,6800.0,32.2364,32.2364,32.1534,32.1583,6800.0
2008-05-30 15:20:00,65.91,65.99,65.91,65.97,3300.0,32.173,32.212,32.173,32.2023,3300.0
2008-05-30 15:25:00,65.97,66.03,65.95,66.03,3700.0,32.2023,32.2315,32.1925,32.2315,3700.0
2008-05-30 15:30:00,66.06,66.07,65.97,66.02,4700.0,32.2462,32.2511,32.2023,32.2267,4700.0
2008-05-30 15:35:00,66.0,66.08,65.95,66.08,7600.0,32.2169,32.2559,32.1925,32.2559,7600.0
2008-05-30 15:40:00,66.11,66.19,66.11,66.16,2200.0,32.2706,32.3096,32.2706,32.295,2200.0
2008-05-30 15:45:00,66.17,66.37,66.17,66.33,4800.0,32.2999,32.3975,32.2999,32.378,4800.0
2008-05-30 15:50:00,66.32,66.34,66.26,66.28,3500.0,32.3731,32.3829,32.3438,32.3536,3500.0
2008-05-30 15:55:00,66.25,66.25,66.04,66.04,7400.0,32.3389,32.3389,32.2364,32.2364,7400.0
2008-06-02 09:30:00,66.67,66.67,65.7,65.7,12200.0,32.5439,32.5439,32.0705,32.0705,12200.0
2008-06-02 09:35:00,65.67,65.72,65.5,65.5,7200.0,32.0558,32.0802,31.9728,31.9728,7200.0
2008-06-02 09:40:00,65.4,65.43,65.3,65.36,2800.0,31.924,31.9387,31.8752,31.9045,2800.0
2008-06-02 09:45:00,65.33,65.33,65.2,65.33,1800.0,31.8898,31.8898,31.8264,31.8898,1800.0
2008-06-02 09:50:00,65.34,65.35,65.2,65.26,3200.0,31.8947,31.8996,31.8264,31.8557,3200.0
2008-06-02 09:55:00,65.19,65.19,65.11,65.17,2300.0,31.8215,31.8215,31.7825,31.8117,2300.0
2008-06-02 10:00:00,65.17,65.33,65.17,65.28,6100.0,31.8117,31.8898,31.8117,31.8654,6100.0
2008-06-02 10:05:00,65.27,65.29,65.19,65.22,2300.0,31.8606,31.8703,31.8215,31.8362,2300.0
2008-06-02 10:10:00,65.25,65.25,65.17,65.17,500.0,31.8508,31.8508,31.8117,31.8117,500.0
2008-06-02 10:15:00,65.2,65.2,65.2,65.2,100.0,31.8264,31.8264,31.8264,31.8264,100.0
2008-06-02 10:20:00,65.32,65.36,65.28,65.32,3300.0,31.885,31.9045,31.8654,31.885,3300.0
2008-06-02 10:25:00,65.35,65.36,65.31,65.32,1100.0,31.8996,31.9045,31.8801,31.885,1100.0
2008-06-02 10:30:00,65.29,65.36,65.28,65.36,300.0,31.8703,31.9045,31.8654,31.9045,300.0
2008-06-02 10:35:00,65.25,65.32,65.25,65.3,500.0,31.8508,31.885,31.8508,31.8752,500.0
2008-06-02 10:40:00,65.33,65.4,65.33,65.4,10100.0,31.8898,31.924,31.8898,31.924,10100.0
2008-06-02 10:45:00,65.37,65.43,65.37,65.39,12400.0,31.9094,31.9387,31.9094,31.9191,12400.0
2008-06-02 10:50:00,65.37,65.45,65.35,65.45,4600.0,31.9094,31.9484,31.8996,31.9484,4600.0
2008-06-02 10:55:00,65.41,65.48,65.41,65.42,2900.0,31.9289,31.9631,31.9289,31.9338,2900.0
2008-06-02 11:00:00,65.38,65.38,65.24,65.24,2100.0,31.9143,31.9143,31.8459,31.8459,2100.0
2008-06-02 11:05:00,65.23,65.25,65.21,65.22,1300.0,31.841,31.8508,31.8313,31.8362,1300.0
2008-06-02 11:10:00,65.25,65.25,65.18,65.19,700.0,31.8508,31.8508,31.8166,31.8215,700.0
2008-06-02 11:15:00,65.2,65.23,65.2,65.23,500.0,31.8264,31.841,31.8264,31.841,500.0
2008-06-02 11:20:00,65.22,65.23,65.1,65.15,4600.0,31.8362,31.841,31.7776,31.802,4600.0
2008-06-02 11:25:00,65.15,65.17,65.1,65.15,800.0,31.802,31.8117,31.7776,31.802,800.0
2008-06-02 11:30:00,65.15,65.16,65.15,65.16,1200.0,31.802,31.8069,31.802,31.8069,1200.0
2008-06-02 11:35:00,65.13,65.13,65.0,65.0,3200.0,31.7922,31.7922,31.7288,31.7288,3200.0
2008-06-02 11:40:00,65.01,65.01,64.97,64.97,5100.0,31.7336,31.7336,31.7141,31.7141,5100.0
2008-06-02 11:45:00,65.0,65.0,64.95,64.97,9600.0,31.7288,31.7288,31.7044,31.7141,9600.0
2008-06-02 11:50:00,64.95,64.99,64.94,64.97,14300.0,31.7044,31.7239,31.6995,31.7141,14300.0
2008-06-02 11:55:00,64.97,65.05,64.96,65.05,2400.0,31.7141,31.7532,31.7092,31.7532,2400.0
2008-06-02 12:00:00,65.01,65.1,65.0,65.1,2400.0,31.7336,31.7776,31.7288,31.7776,2400.0
2008-06-02 12:05:00,65.1,65.16,65.1,65.16,1400.0,31.7776,31.8069,31.7776,31.8069,1400.0
2008-06-02 12:10:00,65.16,65.17,65.15,65.16,1100.0,31.8069,31.8117,31.802,31.8069,1100.0
2008-06-02 12:15:00,65.18,65.2,65.15,65.2,1400.0,31.8166,31.8264,31.802,31.8264,1400.0
2008-06-02 12:20:00,65.2,65.22,65.19,65.22,600.0,31.8264,31.8362,31.8215,31.8362,600.0
2008-06-02 12:25:00,65.23,65.23,65.19,65.19,4500.0,31.841,31.841,31.8215,31.8215,4500.0
2008-06-02 12:30:00,65.16,65.17,64.98,64.98,3600.0,31.8069,31.8117,31.719,31.719,3600.0
2008-06-02 12:35:00,64.97,64.97,64.75,64.78,5000.0,31.7141,31.7141,31.6067,31.6214,5000.0
2008-06-02 12:40:00,64.75,64.8,64.69,64.74,3800.0,31.6067,31.6311,31.5774,31.6018,3800.0
2008-06-02 12:45:00,64.74,64.86,64.74,64.79,1800.0,31.6018,31.6604,31.6018,31.6263,1800.0
2008-06-02 12:50:00,64.73,64.8,64.69,64.78,700.0,31.597,31.6311,31.5774,31.6214,700.0
2008-06-02 12:55:00,64.79,64.79,64.73,64.73,1100.0,31.6263,31.6263,31.597,31.597,1100.0
2008-06-02 13:00:00,64.71,64.77,64.71,64.72,1200.0,31.5872,31.6165,31.5872,31.5921,1200.0
2008-06-02 13:05:00,64.72,64.72,64.64,64.67,1200.0,31.5921,31.5921,31.553,31.5677,1200.0
2008-06-02 13:10:00,64.66,64.75,64.66,64.75,800.0,31.5628,31.6067,31.5628,31.6067,800.0
2008-06-02 13:15:00,64.72,64.77,64.71,64.71,6300.0,31.5921,31.6165,31.5872,31.5872,6300.0
2008-06-02 13:20:00,64.72,64.72,64.69,64.69,500.0,31.5921,31.5921,31.5774,31.5774,500.0
2008-06-02 13:25:00,64.76,64.77,64.72,64.73,1700.0,31.6116,31.6165,31.5921,31.597,1700.0
2008-06-02 13:30:00,64.69,64.71,64.67,64.71,2400.0,31.5774,31.5872,31.5677,31.5872,2400.0
2008-06-02 13:35:00,64.67,64.75,64.67,64.75,1700.0,31.5677,31.6067,31.5677,31.6067,1700.0
2008-06-02 13:40:00,64.79,64.85,64.79,64.8,5900.0,31.6263,31.6555,31.6263,31.6311,5900.0
2008-06-02 13:45:00,64.78,64.81,64.77,64.77,3800.0,31.6214,31.636,31.6165,31.6165,3800.0
2008-06-02 13:50:00,64.8,64.82,64.79,64.81,1800.0,31.6311,31.6409,31.6263,31.636,1800.0
2008-06-02 13:55:00,64.79,64.8,64.75,64.8,2800.0,31.6263,31.6311,31.6067,31.6311,2800.0
2008-06-02 14:00:00,64.83,64.85,64.8,64.82,9000.0,31.6458,31.6555,31.6311,31.6409,9000.0
2008-06-02 14:05:00,64.8,64.96,64.8,64.96,2300.0,31.6311,31.7092,31.6311,31.7092,2300.0
2008-06-02 14:10:00,64.96,65.02,64.91,64.97,3300.0,31.7092,31.7385,31.6848,31.7141,3300.0
2008-06-02 14:15:00,64.97,64.97,64.97,64.97,0.0,31.7141,31.7141,31.7141,31.7141,0.0
2008-06-02 14:20:00,64.96,65.0,64.94,64.96,4800.0,31.7092,31.7288,31.6995,31.7092,4800.0
2008-06-02 14:25:00,64.91,64.98,64.9,64.96,2200.0,31.6848,31.719,31.6799,31.7092,2200.0
2008-06-02 14:30:00,64.98,65.03,64.97,64.97,2100.0,31.719,31.7434,31.7141,31.7141,2100.0
2008-06-02 14:35:00,64.97,64.99,64.95,64.95,700.0,31.7141,31.7239,31.7044,31.7044,700.0
2008-06-02 14:40:00,64.92,64.96,64.92,64.94,1200.0,31.6897,31.7092,31.6897,31.6995,1200.0
2008-06-02 14:45:00,64.93,64.98,64.93,64.95,2200.0,31.6946,31.719,31.6946,31.7044,2200.0
2008-06-02 14:50:00,64.99,65.04,64.97,65.0,3100.0,31.7239,31.7483,31.7141,31.7288,3100.0
2008-06-02 14:55:00,65.0,65.12,65.0,65.08,5300.0,31.7288,31.7873,31.7288,31.7678,5300.0
2008-06-02 15:00:00,65.05,65.09,65.05,65.09,4500.0,31.7532,31.7727,31.7532,31.7727,4500.0
2008-06-02 15:05:00,65.07,65.07,64.96,64.99,2000.0,31.7629,31.7629,31.7092,31.7239,2000.0
2008-06-02 15:10:00,65.0,65.02,64.94,64.95,1700.0,31.7288,31.7385,31.6995,31.7044,1700.0
2008-06-02 15:15:00,64.93,64.98,64.92,64.92,6300.0,31.6946,31.719,31.6897,31.6897,6300.0
2008-06-02 15:20:00,64.94,64.95,64.88,64.93,4800.0,31.6995,31.7044,31.6702,31.6946,4800.0
2008-06-02 15:25:00,65.02,65.15,65.02,65.12,3000.0,31.7385,31.802,31.7385,31.7873,3000.0
2008-06-02 15:30:00,65.08,65.13,65.06,65.06,7600.0,31.7678,31.7922,31.7581,31.7581,7600.0
2008-06-02 15:35:00,65.03,65.07,64.95,64.97,40600.0,31.7434,31.7629,31.7044,31.7141,40600.0
2008-06-02 15:40:00,64.98,65.04,64.98,65.04,13600.0,31.719,31.7483,31.719,31.7483,13600.0
2008-06-02 15:45:00,65.16,65.17,65.12,65.13,4400.0,31.8069,31.8117,31.7873,31.7922,4400.0
2008-06-02 15:50:00,65.13,65.15,65.11,65.11,1400.0,31.7922,31.802,31.7825,31.7825,1400.0
2008-06-02 15:55:00,65.08,65.11,65.0,65.0,3100.0,31.7678,31.7825,31.7288,31.7288,3100.0
2008-06-03 09:30:00,65.49,65.49,65.33,65.47,6500.0,31.9679,31.9679,31.8898,31.9582,6500.0
2008-06-03 09:35:00,65.46,65.61,65.46,65.55,4500.0,31.9533,32.0265,31.9533,31.9972,4500.0
2008-06-03 09:40:00,65.47,65.5,65.35,65.35,3500.0,31.9582,31.9728,31.8996,31.8996,3500.0
2008-06-03 09:45:00,65.27,65.33,65.09,65.19,17100.0,31.8606,31.8898,31.7727,31.8215,17100.0
2008-06-03 09:50:00,65.19,65.45,65.18,65.43,9000.0,31.8215,31.9484,31.8166,31.9387,9000.0
2008-06-03 09:55:00,65.43,65.44,65.38,65.39,15000.0,31.9387,31.9435,31.9143,31.9191,15000.0
2008-06-03 10:00:00,65.42,65.63,65.39,65.46,19300.0,31.9338,32.0363,31.9191,31.9533,19300.0
2008-06-03 10:05:00,65.66,65.69,65.45,65.45,18000.0,32.0509,32.0656,31.9484,31.9484,18000.0
2008-06-03 10:10:00,65.46,65.55,65.43,65.55,7800.0,31.9533,31.9972,31.9387,31.9972,7800.0
2008-06-03 10:15:00,65.5,65.5,65.33,65.43,2700.0,31.9728,31.9728,31.8898,31.9387,2700.0
2008-06-03 10:20:00,65.44,65.47,65.43,65.44,3400.0,31.9435,31.9582,31.9387,31.9435,3400.0
2008-06-03 10:25:00,65.43,65.46,65.37,65.37,2400.0,31.9387,31.9533,31.9094,31.9094,2400.0
2008-06-03 10:30:00,65.34,65.38,65.34,65.35,2400.0,31.8947,31.9143,31.8947,31.8996,2400.0
2008-06-03 10:35:00,65.36,65.36,65.33,65.35,700.0,31.9045,31.9045,31.8898,31.8996,700.0
2008-06-03 10:40:00,65.34,65.39,65.31,65.31,7100.0,31.8947,31.9191,31.8801,31.8801,7100.0
2008-06-03 10:45:00,65.23,65.26,65.23,65.24,1200.0,31.841,31.8557,31.841,31.8459,1200.0
2008-06-03 10:50:00,65.24,65.38,65.24,65.37,2800.0,31.8459,31.9143,31.8459,31.9094,2800.0
2008-06-03 10:55:00,65.32,65.39,65.32,65.34,2900.0,31.885,31.9191,31.885,31.8947,2900.0
2008-06-03 11:00:00,65.37,65.42,65.36,65.37,2100.0,31.9094,31.9338,31.9045,31.9094,2100.0
2008-06-03 11:05:00,65.34,65.44,65.34,65.34,5700.0,31.8947,31.9435,31.8947,31.8947,5700.0
2008-06-03 11:10:00,65.39,65.44,65.36,65.44,2600.0,31.9191,31.9435,31.9045,31.9435,2600.0
2008-06-03 11:15:00,65.45,65.55,65.42,65.55,2700.0,31.9484,31.9972,31.9338,31.9972,2700.0
2008-06-03 11:20:00,65.57,65.58,65.46,65.49,3700.0,32.007,32.0119,31.9533,31.9679,3700.0
2008-06-03 11:25:00,65.47,65.47,65.41,65.41,1300.0,31.9582,31.9582,31.9289,31.9289,1300.0
2008-06-03 11:30:00,65.44,65.44,65.34,65.35,500.0,31.9435,31.9435,31.8947,31.8996,500.0
2008-06-03 11:35:00,65.39,65.39,65.35,65.39,3700.0,31.9191,31.9191,31.8996,31.9191,3700.0
2008-06-03 11:40:00,65.35,65.42,65.35,65.41,3500.0,31.8996,31.9338,31.8996,31.9289,3500.0
2008-06-03 11:45:00,65.38,65.42,65.38,65.42,1600.0,31.9143,31.9338,31.9143,31.9338,1600.0
2008-06-03 11:50:00,65.41,65.43,65.37,65.42,5200.0,31.9289,31.9387,31.9094,31.9338,5200.0
2008-06-03 11:55:00,65.43,65.47,65.42,65.46,1700.0,31.9387,31.9582,31.9338,31.9533,1700.0
2008-06-03 12:00:00,65.48,65.55,65.45,65.52,9400.0,31.9631,31.9972,31.9484,31.9826,9400.0
2008-06-03 12:05:00,65.53,65.53,65.51,65.51,500.0,31.9875,31.9875,31.9777,31.9777,500.0
2008-06-03 12:10:00,65.53,65.54,65.51,65.53,3900.0,31.9875,31.9924,31.9777,31.9875,3900.0
2008-06-03 12:15:00,65.53,65.58,65.53,65.55,3000.0,31.9875,32.0119,31.9875,31.9972,3000.0
2008-06-03 12:20:00,65.51,65.54,65.49,65.51,2300.0,31.9777,31.9924,31.9679,31.9777,2300.0
2008-06-03 12:25:00,65.48,65.5,65.46,65.46,1900.0,31.9631,31.9728,31.9533,31.9533,1900.0
2008-06-03 12:30:00,65.45,65.48,65.45,65.48,200.0,31.9484,31.9631,31.9484,31.9631,200.0
2008-06-03 12:35:00,65.47,65.5,65.47,65.48,1900.0,31.9582,31.9728,31.9582,31.9631,1900.0
2008-06-03 12:40:00,65.46,65.46,65.43,65.43,2200.0,31.9533,31.9533,31.9387,31.9387,2200.0
2008-06-03 12:45:00,65.43,65.46,65.43,65.44,1500.0,31.9387,31.9533,31.9387,31.9435,1500.0
2008-06-03 12:50:00,65.46,65.49,65.46,65.49,3300.0,31.9533,31.9679,31.9533,31.9679,3300.0
2008-06-03 12:55:00,65.48,65.5,65.45,65.45,2300.0,31.9631,31.9728,31.9484,31.9484,2300.0
2008-06-03 13:00:00,65.49,65.51,65.48,65.48,1200.0,31.9679,31.9777,31.9631,31.9631,1200.0
2008-06-03 13:05:00,65.47,65.49,65.47,65.49,3400.0,31.9582,31.9679,31.9582,31.9679,3400.0
2008-06-03 13:10:00,65.54,65.57,65.49,65.57,3100.0,31.9924,32.007,31.9679,32.007,3100.0
2008-06-03 13:15:00,65.55,65.56,65.55,65.56,600.0,31.9972,32.0021,31.9972,32.0021,600.0
2008-06-03 13:20:00,65.61,65.63,65.58,65.63,2900.0,32.0265,32.0363,32.0119,32.0363,2900.0
2008-06-03 13:25:00,65.55,65.55,65.47,65.47,1100.0,31.9972,31.9972,31.9582,31.9582,1100.0
2008-06-03 13:30:00,65.45,65.45,65.22,65.3,5200.0,31.9484,31.9484,31.8362,31.8752,5200.0
2008-06-03 13:35:00,65.34,65.4,65.27,65.27,3600.0,31.8947,31.924,31.8606,31.8606,3600.0
2008-06-03 13:40:00,65.25,65.35,65.25,65.35,6700.0,31.8508,31.8996,31.8508,31.8996,6700.0
2008-06-03 13:45:00,65.33,65.33,65.12,65.13,3900.0,31.8898,31.8898,31.7873,31.7922,3900.0
2008-06-03 13:50:00,65.13,65.14,65.02,65.12,3900.0,31.7922,31.7971,31.7385,31.7873,3900.0
2008-06-03 13:55:00,65.11,65.14,64.98,65.14,5100.0,31.7825,31.7971,31.719,31.7971,5100.0
2008-06-03 14:00:00,65.12,65.12,65.02,65.08,2700.0,31.7873,31.7873,31.7385,31.7678,2700.0
2008-06-03 14:05:00,65.0,65.01,64.94,65.01,2400.0,31.7288,31.7336,31.6995,31.7336,2400.0
2008-06-03 14:10:00,65.04,65.05,65.0,65.04,2400.0,31.7483,31.7532,31.7288,31.7483,2400.0
2008-06-03 14:15:00,64.99,65.01,64.95,64.95,3300.0,31.7239,31.7336,31.7044,31.7044,3300.0
2008-06-03 14:20:00,64.89,64.91,64.81,64.81,4200.0,31.6751,31.6848,31.636,31.636,4200.0
2008-06-03 14:25:00,64.82,64.88,64.75,64.88,6000.0,31.6409,31.6702,31.6067,31.6702,6000.0
2008-06-03 14:30:00,64.96,65.01,64.89,64.89,4400.0,31.7092,31.7336,31.6751,31.6751,4400.0
2008-06-03 14:35:00,64.89,65.04,64.86,64.95,3700.0,31.6751,31.7483,31.6604,31.7044,3700.0
2008-06-03 14:40:00,64.93,64.98,64.88,64.94,3600.0,31.6946,31.719,31.6702,31.6995,3600.0
2008-06-03 14:45:00,64.94,64.96,64.9,64.95,1900.0,31.6995,31.7092,31.6799,31.7044,1900.0
2008-06-03 14:50:00,64.97,65.0,64.97,65.0,300.0,31.7141,31.7288,31.7141,31.7288,300.0
2008-06-03 14:55:00,64.95,65.02,64.95,64.98,1000.0,31.7044,31.7385,31.7044,31.719,1000.0
2008-06-03 15:00:00,64.99,65.32,64.9,65.26,9800.0,31.7239,31.885,31.6799,31.8557,9800.0
2008-06-03 15:05:00,65.3,65.39,65.21,65.39,15500.0,31.8752,31.9191,31.8313,31.9191,15500.0
2008-06-03 15:10:00,65.37,65.37,65.19,65.33,14600.0,31.9094,31.9094,31.8215,31.8898,14600.0
2008-06-03 15:15:00,65.28,65.3,65.15,65.19,6600.0,31.8654,31.8752,31.802,31.8215,6600.0
2008-06-03 15:20:00,65.15,65.31,65.13,65.31,5700.0,31.802,31.8801,31.7922,31.8801,5700.0
2008-06-03 15:25:00,65.27,65.44,65.25,65.44,6800.0,31.8606,31.9435,31.8508,31.9435,6800.0
2008-06-03 15:30:00,65.38,65.46,65.32,65.42,5400.0,31.9143,31.9533,31.885,31.9338,5400.0
2008-06-03 15:35:00,65.43,65.47,65.33,65.41,9500.0,31.9387,31.9582,31.8898,31.9289,9500.0
2008-06-03 15:40:00,65.4,65.51,65.36,65.42,10300.0,31.924,31.9777,31.9045,31.9338,10300.0
2008-06-03 15:45:00,65.43,65.53,65.4,65.46,17300.0,31.9387,31.9875,31.924,31.9533,17300.0
2008-06-03 15:50:00,65.4,65.51,65.4,65.46,7700.0,31.924,31.9777,31.924,31.9533,7700.0
2008-06-03 15:55:00,65.48,65.48,65.35,65.35,7200.0,31.9631,31.9631,31.8996,31.8996,7200.0
2008-06-04 09:30:00,65.29,65.29,65.19,65.19,7900.0,31.8703,31.8703,31.8215,31.8215,7900.0
2008-06-04 09:35:00,65.21,65.38,65.13,65.17,15000.0,31.8313,31.9143,31.7922,31.8117,15000.0
2008-06-04 09:40:00,65.31,65.47,65.31,65.47,700.0,31.8801,31.9582,31.8801,31.9582,700.0
2008-06-04 09:45:00,65.43,65.62,65.43,65.61,1800.0,31.9387,32.0314,31.9387,32.0265,1800.0
2008-06-04 09:50:00,65.66,65.7,65.57,65.57,700.0,32.0509,32.0705,32.007,32.007,700.0
2008-06-04 09:55:00,65.51,65.51,65.38,65.42,1800.0,31.9777,31.9777,31.9143,31.9338,1800.0
2008-06-04 10:00:00,65.43,65.59,65.36,65.59,12800.0,31.9387,32.0168,31.9045,32.0168,12800.0
2008-06-04 10:05:00,65.52,65.61,65.37,65.54,8400.0,31.9826,32.0265,31.9094,31.9924,8400.0
2008-06-04 10:10:00,65.53,65.53,65.37,65.49,6600.0,31.9875,31.9875,31.9094,31.9679,6600.0
2008-06-04 10:15:00,65.42,65.46,65.32,65.4,4700.0,31.9338,31.9533,31.885,31.924,4700.0
2008-06-04 10:20:00,65.38,65.51,65.38,65.5,1700.0,31.9143,31.9777,31.9143,31.9728,1700.0
2008-06-04 10:25:00,65.5,65.63,65.5,65.62,2000.0,31.9728,32.0363,31.9728,32.0314,2000.0
2008-06-04 10:30:00,65.63,65.65,65.56,65.57,5000.0,32.0363,32.0461,32.0021,32.007,5000.0
2008-06-04 10:35:00,65.54,65.75,65.43,65.64,8900.0,31.9924,32.0949,31.9387,32.0412,8900.0
2008-06-04 10:40:00,65.65,65.78,65.61,65.78,7100.0,32.0461,32.1095,32.0265,32.1095,7100.0
2008-06-04 10:45:00,65.78,65.78,65.72,65.73,1500.0,32.1095,32.1095,32.0802,32.0851,1500.0
2008-06-04 10:50:00,65.77,66.0,65.77,65.94,2600.0,32.1046,32.2169,32.1046,32.1876,2600.0
2008-06-04 10:55:00,65.95,66.07,65.95,66.07,1600.0,32.1925,32.2511,32.1925,32.2511,1600.0
2008-06-04 11:00:00,65.99,65.99,65.9,65.94,5200.0,32.212,32.212,32.1681,32.1876,5200.0
2008-06-04 11:05:00,66.04,66.1,66.04,66.1,200.0,32.2364,32.2657,32.2364,32.2657,200.0
2008-06-04 11:10:00,66.2,66.25,66.12,66.12,7600.0,32.3145,32.3389,32.2755,32.2755,7600.0
2008-06-04 11:15:00,66.12,66.23,66.12,66.22,3700.0,32.2755,32.3292,32.2755,32.3243,3700.0
2008-06-04 11:20:00,66.23,66.27,66.22,66.27,1400.0,32.3292,32.3487,32.3243,32.3487,1400.0
2008-06-04 11:25:00,66.29,66.3,66.24,66.24,2000.0,32.3585,32.3633,32.334,32.334,2000.0
2008-06-04 11:30:00,66.18,66.19,66.18,66.19,1600.0,32.3048,32.3096,32.3048,32.3096,1600.0
2008-06-04 11:35:00,66.15,66.19,66.15,66.17,1900.0,32.2901,32.3096,32.2901,32.2999,1900.0
2008-06-04 11:40:00,66.15,66.2,66.11,66.11,1700.0,32.2901,32.3145,32.2706,32.2706,1700.0
2008-06-04 11:45:00,66.12,66.12,66.09,66.09,800.0,32.2755,32.2755,32.2608,32.2608,800.0
2008-06-04 11:50:00,66.08,66.13,66.08,66.11,1500.0,32.2559,32.2804,32.2559,32.2706,1500.0
2008-06-04 11:55:00,66.14,66.16,66.14,66.16,200.0,32.2852,32.295,32.2852,32.295,200.0
2008-06-04 12:00:00,66.14,66.14,66.12,66.13,1700.0,32.2852,32.2852,32.2755,32.2804,1700.0
2008-06-04 12:05:00,66.15,66.18,66.13,66.13,1600.0,32.2901,32.3048,32.2804,32.2804,1600.0
2008-06-04 12:10:00,66.18,66.22,66.15,66.22,2100.0,32.3048,32.3243,32.2901,32.3243,2100.0
2008-06-04 12:15:00,66.24,66.3,66.21,66.3,4000.0,32.334,32.3633,32.3194,32.3633,4000.0
2008-06-04 12:20:00,66.3,66.32,66.27,66.28,7000.0,32.3633,32.3731,32.3487,32.3536,7000.0
2008-06-04 12:25:00,66.29,66.31,66.25,66.28,3900.0,32.3585,32.3682,32.3389,32.3536,3900.0
2008-06-04 12:30:00,66.34,66.4,66.34,66.38,1900.0,32.3829,32.4122,32.3829,32.4024,1900.0
2008-06-04 12:35:00,66.41,66.41,66.17,66.23,5100.0,32.417,32.417,32.2999,32.3292,5100.0
2008-06-04 12:40:00,66.25,66.31,66.1,66.1,3200.0,32.3389,32.3682,32.2657,32.2657,3200.0
2008-06-04 12:45:00,66.14,66.22,66.11,66.11,3600.0,32.2852,32.3243,32.2706,32.2706,3600.0
2008-06-04 12:50:00,66.09,66.17,66.09,66.11,1700.0,32.2608,32.2999,32.2608,32.2706,1700.0
2008-06-04 12:55:00,66.08,66.14,66.08,66.1,3300.0,32.2559,32.2852,32.2559,32.2657,3300.0
2008-06-04 13:00:00,66.11,66.15,66.11,66.15,1200.0,32.2706,32.2901,32.2706,32.2901,1200.0
2008-06-04 13:05:00,66.1,66.1,66.02,66.05,1600.0,32.2657,32.2657,32.2267,32.2413,1600.0
2008-06-04 13:10:00,66.11,66.15,66.11,66.15,200.0,32.2706,32.2901,32.2706,32.2901,200.0
2008-06-04 13:15:00,66.16,66.17,66.16,66.16,1300.0,32.295,32.2999,32.295,32.295,1300.0
2008-06-04 13:20:00,66.15,66.19,66.13,66.13,4100.0,32.2901,32.3096,32.2804,32.2804,4100.0
2008-06-04 13:25:00,66.19,66.26,66.19,66.26,500.0,32.3096,32.3438,32.3096,32.3438,500.0
2008-06-04 13:30:00,66.21,66.24,66.19,66.22,2300.0,32.3194,32.334,32.3096,32.3243,2300.0
2008-06-04 13:35:00,66.25,66.25,66.2,66.2,400.0,32.3389,32.3389,32.3145,32.3145,400.0
2008-06-04 13:40:00,66.2,66.27,66.2,66.2,1500.0,32.3145,32.3487,32.3145,32.3145,1500.0
2008-06-04 13:45:00,66.18,66.21,66.18,66.21,6200.0,32.3048,32.3194,32.3048,32.3194,6200.0
2008-06-04 13:50:00,66.17,66.29,66.17,66.29,2700.0,32.2999,32.3585,32.2999,32.3585,2700.0
2008-06-04 13:55:00,66.24,66.27,66.24,66.27,600.0,32.334,32.3487,32.334,32.3487,600.0
2008-06-04 14:00:00,66.27,66.27,66.22,66.25,5500.0,32.3487,32.3487,32.3243,32.3389,5500.0
2008-06-04 14:05:00,66.22,66.22,66.15,66.15,1500.0,32.3243,32.3243,32.2901,32.2901,1500.0
2008-06-04 14:10:00,66.15,66.2,66.02,66.02,6000.0,32.2901,32.3145,32.2267,32.2267,6000.0
2008-06-04 14:15:00,65.99,66.03,65.82,65.85,4500.0,32.212,32.2315,32.129,32.1437,4500.0
2008-06-04 14:20:00,65.84,65.97,65.8,65.97,1800.0,32.1388,32.2023,32.1193,32.2023,1800.0
2008-06-04 14:25:00,66.01,66.01,65.92,65.95,4400.0,32.2218,32.2218,32.1778,32.1925,4400.0
2008-06-04 14:30:00,65.92,66.06,65.9,66.0,2500.0,32.1778,32.2462,32.1681,32.2169,2500.0
2008-06-04 14:35:00,65.98,66.1,65.98,66.1,2200.0,32.2071,32.2657,32.2071,32.2657,2200.0
2008-06-04 14:40:00,66.13,66.13,66.03,66.03,2700.0,32.2804,32.2804,32.2315,32.2315,2700.0
2008-06-04 14:45:00,66.03,66.03,65.7,65.75,10000.0,32.2315,32.2315,32.0705,32.0949,10000.0
2008-06-04 14:50:00,65.76,65.8,65.63,65.66,5600.0,32.0997,32.1193,32.0363,32.0509,5600.0
2008-06-04 14:55:00,65.6,65.74,65.56,65.63,4300.0,32.0216,32.09,32.0021,32.0363,4300.0
2008-06-04 15:00:00,65.62,65.72,65.61,65.66,4100.0,32.0314,32.0802,32.0265,32.0509,4100.0
2008-06-04 15:05:00,65.62,65.68,65.5,65.54,4500.0,32.0314,32.0607,31.9728,31.9924,4500.0
2008-06-04 15:10:00,65.58,65.59,65.48,65.54,5400.0,32.0119,32.0168,31.9631,31.9924,5400.0
2008-06-04 15:15:00,65.56,65.86,65.51,65.7,6600.0,32.0021,32.1486,31.9777,32.0705,6600.0
2008-06-04 15:20:00,65.71,65.8,65.64,65.8,6300.0,32.0753,32.1193,32.0412,32.1193,6300.0
2008-06-04 15:25:00,65.81,65.85,65.65,65.65,2600.0,32.1242,32.1437,32.0461,32.0461,2600.0
2008-06-04 15:30:00,65.66,65.68,65.6,65.65,3000.0,32.0509,32.0607,32.0216,32.0461,3000.0
2008-06-04 15:35:00,65.7,65.73,65.66,65.73,2400.0,32.0705,32.0851,32.0509,32.0851,2400.0
2008-06-04 15:40:00,65.69,65.74,65.63,65.69,5700.0,32.0656,32.09,32.0363,32.0656,5700.0
2008-06-04 15:45:00,65.66,65.89,65.66,65.89,5300.0,32.0509,32.1632,32.0509,32.1632,5300.0
2008-06-04 15:50:00,65.86,65.91,65.79,65.87,4000.0,32.1486,32.173,32.1144,32.1534,4000.0
2008-06-04 15:55:00,65.86,65.88,65.82,65.87,3200.0,32.1486,32.1583,32.129,32.1534,3200.0
2008-06-05 09:30:00,66.33,66.61,66.26,66.26,5400.0,32.378,32.5147,32.3438,32.3438,5400.0
2008-06-05 09:35:00,66.19,66.24,66.19,66.22,1500.0,32.3096,32.334,32.3096,32.3243,1500.0
2008-06-05 09:40:00,66.4,66.47,66.35,66.35,700.0,32.4122,32.4463,32.3877,32.3877,700.0
2008-06-05 09:45:00,66.37,66.37,66.37,66.37,300.0,32.3975,32.3975,32.3975,32.3975,300.0
2008-06-05 09:50:00,66.36,66.42,66.35,66.42,3700.0,32.3926,32.4219,32.3877,32.4219,3700.0
2008-06-05 09:55:00,66.35,66.35,66.29,66.34,2200.0,32.3877,32.3877,32.3585,32.3829,2200.0
2008-06-05 10:00:00,66.26,66.26,66.12,66.18,1300.0,32.3438,32.3438,32.2755,32.3048,1300.0
2008-06-05 10:05:00,66.29,66.39,66.29,66.33,2800.0,32.3585,32.4073,32.3585,32.378,2800.0
2008-06-05 10:10:00,66.32,66.44,66.32,66.44,1400.0,32.3731,32.4317,32.3731,32.4317,1400.0
2008-06-05 10:15:00,66.45,66.52,66.41,66.52,3000.0,32.4366,32.4707,32.417,32.4707,3000.0
2008-06-05 10:20:00,66.51,66.51,66.41,66.44,3800.0,32.4658,32.4658,32.417,32.4317,3800.0
2008-06-05 10:25:00,66.47,66.49,66.42,66.46,4400.0,32.4463,32.4561,32.4219,32.4414,4400.0
2008-06-05 10:30:00,66.51,66.58,66.49,66.52,5400.0,32.4658,32.5,32.4561,32.4707,5400.0
2008-06-05 10:35:00,66.56,66.61,66.53,66.61,2500.0,32.4903,32.5147,32.4756,32.5147,2500.0
2008-06-05 10:40:00,66.58,66.67,66.58,66.66,2300.0,32.5,32.5439,32.5,32.5391,2300.0
2008-06-05 10:45:00,66.66,66.72,66.66,66.69,700.0,32.5391,32.5684,32.5391,32.5537,700.0
2008-06-05 10:50:00,66.69,66.69,66.52,66.52,2700.0,32.5537,32.5537,32.4707,32.4707,2700.0
2008-06-05 10:55:00,66.54,66.63,66.54,66.61,3100.0,32.4805,32.5244,32.4805,32.5147,3100.0
2008-06-05 11:00:00,66.6,66.64,66.57,66.57,2900.0,32.5098,32.5293,32.4951,32.4951,2900.0
2008-06-05 11:05:00,66.51,66.57,66.5,66.53,3600.0,32.4658,32.4951,32.461,32.4756,3600.0
2008-06-05 11:10:00,66.53,66.59,66.53,66.59,4400.0,32.4756,32.5049,32.4756,32.5049,4400.0
2008-06-05 11:15:00,66.6,66.6,66.55,66.55,500.0,32.5098,32.5098,32.4854,32.4854,500.0
2008-06-05 11:20:00,66.6,66.62,66.55,66.55,5500.0,32.5098,32.5195,32.4854,32.4854,5500.0
2008-06-05 11:25:00,66.57,66.63,66.57,66.63,1700.0,32.4951,32.5244,32.4951,32.5244,1700.0
2008-06-05 11:30:00,66.59,66.62,66.56,66.59,3200.0,32.5049,32.5195,32.4903,32.5049,3200.0
2008-06-05 11:35:00,66.59,66.63,66.58,66.61,6500.0,32.5049,32.5244,32.5,32.5147,6500.0
2008-06-05 11:40:00,66.56,66.6,66.55,66.55,2500.0,32.4903,32.5098,32.4854,32.4854,2500.0
2008-06-05 11:45:00,66.58,66.64,66.58,66.63,5900.0,32.5,32.5293,32.5,32.5244,5900.0
2008-06-05 11:50:00,66.63,66.63,66.57,66.59,3000.0,32.5244,32.5244,32.4951,32.5049,3000.0
2008-06-05 11:55:00,66.58,66.58,66.53,66.55,10000.0,32.5,32.5,32.4756,32.4854,10000.0
2008-06-05 12:00:00,66.53,66.66,66.53,66.66,7200.0,32.4756,32.5391,32.4756,32.5391,7200.0
2008-06-05 12:05:00,66.63,66.63,66.61,66.61,1800.0,32.5244,32.5244,32.5147,32.5147,1800.0
2008-06-05 12:10:00,66.61,66.66,66.59,66.63,3200.0,32.5147,32.5391,32.5049,32.5244,3200.0
2008-06-05 12:15:00,66.68,66.68,66.64,66.66,1100.0,32.5488,32.5488,32.5293,32.5391,1100.0
2008-06-05 12:20:00,66.68,66.76,66.67,66.76,1700.0,32.5488,32.5879,32.5439,32.5879,1700.0
2008-06-05 12:25:00,66.74,66.77,66.69,66.76,2600.0,32.5781,32.5928,32.5537,32.5879,2600.0
2008-06-05 12:30:00,66.78,66.82,66.78,66.79,1600.0,32.5976,32.6172,32.5976,32.6025,1600.0
2008-06-05 12:35:00,66.8,66.8,66.75,66.77,700.0,32.6074,32.6074,32.583,32.5928,700.0
2008-06-05 12:40:00,66.8,66.86,66.8,66.83,2600.0,32.6074,32.6367,32.6074,32.622,2600.0
2008-06-05 12:45:00,66.79,66.79,66.78,66.78,1000.0,32.6025,32.6025,32.5976,32.5976,1000.0
2008-06-05 12:50:00,66.81,66.83,66.76,66.81,2100.0,32.6123,32.622,32.5879,32.6123,2100.0
2008-06-05 12:55:00,66.82,66.82,66.82,66.82,400.0,32.6172,32.6172,32.6172,32.6172,400.0
2008-06-05 13:00:00,66.85,66.85,66.85,66.85,100.0,32.6318,32.6318,32.6318,32.6318,100.0
2008-06-05 13:05:00,66.83,66.9,66.83,66.86,1500.0,32.622,32.6562,32.622,32.6367,1500.0
2008-06-05 13:10:00,66.88,66.88,66.8,66.8,700.0,32.6465,32.6465,32.6074,32.6074,700.0
2008-06-05 13:15:00,66.82,66.85,66.81,66.85,1100.0,32.6172,32.6318,32.6123,32.6318,1100.0
2008-06-05 13:20:00,66.83,66.84,66.73,66.79,3900.0,32.622,32.6269,32.5732,32.6025,3900.0
2008-06-05 13:25:00,66.79,66.9,66.79,66.86,1000.0,32.6025,32.6562,32.6025,32.6367,1000.0
2008-06-05 13:30:00,66.79,66.83,66.78,66.8,1300.0,32.6025,32.622,32.5976,32.6074,1300.0
2008-06-05 13:35:00,66.8,66.83,66.8,66.83,200.0,32.6074,32.622,32.6074,32.622,200.0
2008-06-05 13:40:00,66.87,66.89,66.87,66.89,400.0,32.6416,32.6513,32.6416,32.6513,400.0
2008-06-05 13:45:00,66.95,66.95,66.86,66.86,1400.0,32.6806,32.6806,32.6367,32.6367,1400.0
2008-06-05 13:50:00,66.78,66.78,66.78,66.78,300.0,32.5976,32.5976,32.5976,32.5976,300.0
2008-06-05 13:55:00,66.81,66.82,66.79,66.82,700.0,32.6123,32.6172,32.6025,32.6172,700.0
2008-06-05 14:00:00,66.81,66.81,66.71,66.71,3900.0,32.6123,32.6123,32.5635,32.5635,3900.0
2008-06-05 14:05:00,66.7,66.7,66.69,66.69,1500.0,32.5586,32.5586,32.5537,32.5537,1500.0
2008-06-05 14:10:00,66.67,66.71,66.64,66.71,1900.0,32.5439,32.5635,32.5293,32.5635,1900.0
2008-06-05 14:15:00,66.72,66.73,66.72,66.73,600.0,32.5684,32.5732,32.5684,32.5732,600.0
2008-06-05 14:20:00,66.68,66.68,66.43,66.53,3600.0,32.5488,32.5488,32.4268,32.4756,3600.0
2008-06-05 14:25:00,66.57,66.61,66.53,66.59,2400.0,32.4951,32.5147,32.4756,32.5049,2400.0
2008-06-05 14:30:00,66.59,66.62,66.54,66.59,4200.0,32.5049,32.5195,32.4805,32.5049,4200.0
2008-06-05 14:35:00,66.64,66.72,66.64,66.66,4700.0,32.5293,32.5684,32.5293,32.5391,4700.0
2008-06-05 14:40:00,66.69,66.7,66.66,66.7,6000.0,32.5537,32.5586,32.5391,32.5586,6000.0
2008-06-05 14:45:00,66.7,66.8,66.7,66.74,5800.0,32.5586,32.6074,32.5586,32.5781,5800.0
2008-06-05 14:50:00,66.74,66.82,66.71,66.82,1500.0,32.5781,32.6172,32.5635,32.6172,1500.0
2008-06-05 14:55:00,66.85,66.89,66.82,66.86,2400.0,32.6318,32.6513,32.6172,32.6367,2400.0
2008-06-05 15:00:00,66.86,66.86,66.77,66.8,1200.0,32.6367,32.6367,32.5928,32.6074,1200.0
2008-06-05 15:05:00,66.8,66.99,66.77,66.99,2900.0,32.6074,32.7002,32.5928,32.7002,2900.0
2008-06-05 15:10:00,66.94,66.94,66.88,66.91,2100.0,32.6757,32.6757,32.6465,32.6611,2100.0
2008-06-05 15:15:00,66.87,66.91,66.87,66.91,200.0,32.6416,32.6611,32.6416,32.6611,200.0
2008-06-05 15:20:00,66.9,66.95,66.84,66.92,2100.0,32.6562,32.6806,32.6269,32.666,2100.0
2008-06-05 15:25:00,66.92,66.95,66.89,66.95,700.0,32.666,32.6806,32.6513,32.6806,700.0
2008-06-05 15:30:00,66.95,67.0,66.92,66.94,3300.0,32.6806,32.705,32.666,32.6757,3300.0
2008-06-05 15:35:00,66.92,67.03,66.92,67.01,3900.0,32.666,32.7197,32.666,32.7099,3900.0
2008-06-05 15:40:00,67.01,67.12,67.01,67.06,5500.0,32.7099,32.7636,32.7099,32.7343,5500.0
2008-06-05 15:45:00,67.07,67.13,67.07,67.13,1800.0,32.7392,32.7685,32.7392,32.7685,1800.0
2008-06-05 15:50:00,67.15,67.27,67.15,67.21,4800.0,32.7783,32.8368,32.7783,32.8075,4800.0
2008-06-05 15:55:00,67.26,67.42,67.26,67.37,8600.0,32.8319,32.91,32.8319,32.8856,8600.0
2008-06-06 09:30:00,67.04,67.04,66.39,66.44,12000.0,32.7246,32.7246,32.4073,32.4317,12000.0
2008-06-06 09:35:00,66.44,66.82,66.44,66.61,4200.0,32.4317,32.6172,32.4317,32.5147,4200.0
2008-06-06 09:40:00,66.55,66.55,66.4,66.4,3600.0,32.4854,32.4854,32.4122,32.4122,3600.0
2008-06-06 09:45:00,66.43,66.85,66.43,66.57,14400.0,32.4268,32.6318,32.4268,32.4951,14400.0
2008-06-06 09:50:00,66.59,66.68,66.5,66.61,6600.0,32.5049,32.5488,32.461,32.5147,6600.0
2008-06-06 09:55:00,66.63,66.68,66.45,66.57,8600.0,32.5244,32.5488,32.4366,32.4951,8600.0
2008-06-06 10:00:00,66.52,66.52,66.29,66.29,16300.0,32.4707,32.4707,32.3585,32.3585,16300.0
2008-06-06 10:05:00,66.35,66.35,66.19,66.2,4800.0,32.3877,32.3877,32.3096,32.3145,4800.0
2008-06-06 10:10:00,66.17,66.41,66.17,66.4,6000.0,32.2999,32.417,32.2999,32.4122,6000.0
2008-06-06 10:15:00,66.38,66.41,66.38,66.41,1100.0,32.4024,32.417,32.4024,32.417,1100.0
2008-06-06 10:20:00,66.41,66.47,66.34,66.44,3200.0,32.417,32.4463,32.3829,32.4317,3200.0
2008-06-06 10:25:00,66.41,66.43,66.31,66.33,3300.0,32.417,32.4268,32.3682,32.378,3300.0
2008-06-06 10:30:00,66.29,66.47,66.27,66.44,4600.0,32.3585,32.4463,32.3487,32.4317,4600.0
2008-06-06 10:35:00,66.5,66.5,66.28,66.32,2600.0,32.461,32.461,32.3536,32.3731,2600.0
2008-06-06 10:40:00,66.37,66.38,66.27,66.37,2900.0,32.3975,32.4024,32.3487,32.3975,2900.0
2008-06-06 10:45:00,66.36,66.45,66.36,66.43,2500.0,32.3926,32.4366,32.3926,32.4268,2500.0
2008-06-06 10:50:00,66.52,66.54,66.41,66.54,4300.0,32.4707,32.4805,32.417,32.4805,4300.0
2008-06-06 10:55:00,66.45,66.49,66.38,66.43,2000.0,32.4366,32.4561,32.4024,32.4268,2000.0
2008-06-06 11:00:00,66.4,66.4,66.4,66.4,100.0,32.4122,32.4122,32.4122,32.4122,100.0
2008-06-06 11:05:00,66.22,66.22,66.11,66.15,1800.0,32.3243,32.3243,32.2706,32.2901,1800.0
2008-06-06 11:10:00,66.19,66.2,66.1,66.13,1600.0,32.3096,32.3145,32.2657,32.2804,1600.0
2008-06-06 11:15:00,66.14,66.17,66.06,66.17,2700.0,32.2852,32.2999,32.2462,32.2999,2700.0
2008-06-06 11:20:00,66.17,66.21,66.16,66.21,400.0,32.2999,32.3194,32.295,32.3194,400.0
2008-06-06 11:25:00,66.16,66.16,66.05,66.05,4700.0,32.295,32.295,32.2413,32.2413,4700.0
2008-06-06 11:30:00,66.08,66.14,66.08,66.12,7900.0,32.2559,32.2852,32.2559,32.2755,7900.0
2008-06-06 11:35:00,66.11,66.29,66.1,66.29,7700.0,32.2706,32.3585,32.2657,32.3585,7700.0
2008-06-06 11:40:00,66.28,66.29,66.18,66.2,7700.0,32.3536,32.3585,32.3048,32.3145,7700.0
2008-06-06 11:45:00,66.24,66.33,66.24,66.29,9300.0,32.334,32.378,32.334,32.3585,9300.0
2008-06-06 11:50:00,66.3,66.33,66.24,66.31,9100.0,32.3633,32.378,32.334,32.3682,9100.0
2008-06-06 11:55:00,66.28,66.28,66.22,66.26,3100.0,32.3536,32.3536,32.3243,32.3438,3100.0
2008-06-06 12:00:00,66.2,66.22,66.16,66.17,2700.0,32.3145,32.3243,32.295,32.2999,2700.0
2008-06-06 12:05:00,66.17,66.17,66.09,66.11,4100.0,32.2999,32.2999,32.2608,32.2706,4100.0
2008-06-06 12:10:00,66.12,66.18,66.11,66.11,4900.0,32.2755,32.3048,32.2706,32.2706,4900.0
2008-06-06 12:15:00,66.14,66.2,66.07,66.15,7000.0,32.2852,32.3145,32.2511,32.2901,7000.0
2008-06-06 12:20:00,66.15,66.15,66.06,66.06,1000.0,32.2901,32.2901,32.2462,32.2462,1000.0
2008-06-06 12:25:00,66.07,66.07,66.03,66.04,2300.0,32.2511,32.2511,32.2315,32.2364,2300.0
2008-06-06 12:30:00,66.07,66.14,66.05,66.14,3400.0,32.2511,32.2852,32.2413,32.2852,3400.0
2008-06-06 12:35:00,66.23,66.26,66.23,66.25,1300.0,32.3292,32.3438,32.3292,32.3389,1300.0
2008-06-06 12:40:00,66.28,66.28,66.19,66.19,500.0,32.3536,32.3536,32.3096,32.3096,500.0
2008-06-06 12:45:00,66.24,66.3,66.24,66.3,900.0,32.334,32.3633,32.334,32.3633,900.0
2008-06-06 12:50:00,66.29,66.3,66.11,66.15,11200.0,32.3585,32.3633,32.2706,32.2901,11200.0
2008-06-06 12:55:00,66.12,66.16,66.11,66.11,5100.0,32.2755,32.295,32.2706,32.2706,5100.0
2008-06-06 13:00:00,66.22,66.22,66.0,66.0,14200.0,32.3243,32.3243,32.2169,32.2169,14200.0
2008-06-06 13:05:00,65.99,66.04,65.91,65.91,6200.0,32.212,32.2364,32.173,32.173,6200.0
2008-06-06 13:10:00,65.87,66.07,65.86,66.06,12800.0,32.1534,32.2511,32.1486,32.2462,12800.0
2008-06-06 13:15:00,66.06,66.06,65.86,65.86,10100.0,32.2462,32.2462,32.1486,32.1486,10100.0
2008-06-06 13:20:00,65.87,66.08,65.87,66.08,10700.0,32.1534,32.2559,32.1534,32.2559,10700.0
2008-06-06 13:25:00,66.07,66.1,65.99,65.99,6500.0,32.2511,32.2657,32.212,32.212,6500.0
2008-06-06 13:30:00,65.92,66.03,65.92,66.03,9800.0,32.1778,32.2315,32.1778,32.2315,9800.0
2008-06-06 13:35:00,66.04,66.13,66.01,66.02,11000.0,32.2364,32.2804,32.2218,32.2267,11000.0
2008-06-06 13:40:00,66.03,66.11,66.02,66.07,6000.0,32.2315,32.2706,32.2267,32.2511,6000.0
2008-06-06 13:45:00,66.08,66.17,66.05,66.17,10200.0,32.2559,32.2999,32.2413,32.2999,10200.0
2008-06-06 13:50:00,66.15,66.15,65.85,65.91,11000.0,32.2901,32.2901,32.1437,32.173,11000.0
2008-06-06 13:55:00,65.92,65.99,65.9,65.95,5800.0,32.1778,32.212,32.1681,32.1925,5800.0
2008-06-06 14:00:00,65.91,65.97,65.88,65.92,6600.0,32.173,32.2023,32.1583,32.1778,6600.0
2008-06-06 14:05:00,65.94,65.96,65.81,65.81,8100.0,32.1876,32.1974,32.1242,32.1242,8100.0
2008-06-06 14:10:00,65.8,65.86,65.65,65.67,10700.0,32.1193,32.1486,32.0461,32.0558,10700.0
2008-06-06 14:15:00,65.69,65.69,65.58,65.65,12700.0,32.0656,32.0656,32.0119,32.0461,12700.0
2008-06-06 14:20:00,65.65,65.73,65.57,65.6,15700.0,32.0461,32.0851,32.007,32.0216,15700.0
2008-06-06 14:25:00,65.58,65.68,65.51,65.67,15200.0,32.0119,32.0607,31.9777,32.0558,15200.0
2008-06-06 14:30:00,65.62,65.73,65.62,65.66,3700.0,32.0314,32.0851,32.0314,32.0509,3700.0
2008-06-06 14:35:00,65.61,65.62,65.53,65.58,18900.0,32.0265,32.0314,31.9875,32.0119,18900.0
2008-06-06 14:40:00,65.55,65.71,65.54,65.67,17400.0,31.9972,32.0753,31.9924,32.0558,17400.0
2008-06-06 14:45:00,65.68,65.69,65.58,65.61,8900.0,32.0607,32.0656,32.0119,32.0265,8900.0
2008-06-06 14:50:00,65.63,65.63,65.49,65.49,15800.0,32.0363,32.0363,31.9679,31.9679,15800.0
2008-06-06 14:55:00,65.48,65.56,65.41,65.41,10700.0,31.9631,32.0021,31.9289,31.9289,10700.0
2008-06-06 15:00:00,65.4,65.53,65.4,65.51,12400.0,31.924,31.9875,31.924,31.9777,12400.0
2008-06-06 15:05:00,65.51,65.67,65.46,65.67,5700.0,31.9777,32.0558,31.9533,32.0558,5700.0
2008-06-06 15:10:00,65.73,65.84,65.65,65.71,9000.0,32.0851,32.1388,32.0461,32.0753,9000.0
2008-06-06 15:15:00,65.72,65.72,65.54,65.71,18300.0,32.0802,32.0802,31.9924,32.0753,18300.0
2008-06-06 15:20:00,65.72,65.75,65.58,65.58,5400.0,32.0802,32.0949,32.0119,32.0119,5400.0
2008-06-06 15:25:00,65.58,65.59,65.42,65.44,7300.0,32.0119,32.0168,31.9338,31.9435,7300.0
2008-06-06 15:30:00,65.53,65.53,65.35,65.39,9000.0,31.9875,31.9875,31.8996,31.9191,9000.0
2008-06-06 15:35:00,65.38,65.42,65.28,65.31,7500.0,31.9143,31.9338,31.8654,31.8801,7500.0
2008-06-06 15:40:00,65.31,65.31,65.16,65.17,14700.0,31.8801,31.8801,31.8069,31.8117,14700.0
2008-06-06 15:45:00,65.17,65.19,65.0,65.0,6000.0,31.8117,31.8215,31.7288,31.7288,6000.0
2008-06-06 15:50:00,64.94,64.94,64.71,64.75,5200.0,31.6995,31.6995,31.5872,31.6067,5200.0
2008-06-06 15:55:00,64.71,64.73,64.58,64.61,20200.0,31.5872,31.597,31.5237,31.5384,20200.0
2008-06-09 09:30:00,64.86,64.92,64.65,64.88,13300.0,31.6604,31.6897,31.5579,31.6702,13300.0
2008-06-09 09:35:00,64.83,64.88,64.82,64.85,800.0,31.6458,31.6702,31.6409,31.6555,800.0
2008-06-09 09:40:00,64.83,64.9,64.51,64.76,10200.0,31.6458,31.6799,31.4896,31.6116,10200.0
2008-06-09 09:45:00,64.7,64.7,64.3,64.37,10600.0,31.5823,31.5823,31.3871,31.4212,10600.0
2008-06-09 09:50:00,64.38,64.46,64.35,64.38,5700.0,31.4261,31.4652,31.4115,31.4261,5700.0
2008-06-09 09:55:00,64.48,64.61,64.48,64.58,3100.0,31.4749,31.5384,31.4749,31.5237,3100.0
2008-06-09 10:00:00,64.68,64.95,64.68,64.83,7900.0,31.5726,31.7044,31.5726,31.6458,7900.0
2008-06-09 10:05:00,64.9,65.15,64.83,64.99,9000.0,31.6799,31.802,31.6458,31.7239,9000.0
2008-06-09 10:10:00,65.02,65.19,64.99,65.19,1600.0,31.7385,31.8215,31.7239,31.8215,1600.0
2008-06-09 10:15:00,65.23,65.35,65.19,65.19,2100.0,31.841,31.8996,31.8215,31.8215,2100.0
2008-06-09 10:20:00,65.07,65.15,64.86,64.93,8800.0,31.7629,31.802,31.6604,31.6946,8800.0
2008-06-09 10:25:00,64.88,64.93,64.87,64.87,3200.0,31.6702,31.6946,31.6653,31.6653,3200.0
2008-06-09 10:30:00,64.94,64.94,64.84,64.85,700.0,31.6995,31.6995,31.6507,31.6555,700.0
2008-06-09 10:35:00,64.82,64.88,64.78,64.78,1400.0,31.6409,31.6702,31.6214,31.6214,1400.0
2008-06-09 10:40:00,64.77,64.77,64.7,64.72,11800.0,31.6165,31.6165,31.5823,31.5921,11800.0
2008-06-09 10:45:00,64.63,64.66,64.61,64.66,2000.0,31.5482,31.5628,31.5384,31.5628,2000.0
2008-06-09 10:50:00,64.68,64.68,64.63,64.63,2300.0,31.5726,31.5726,31.5482,31.5482,2300.0
2008-06-09 10:55:00,64.66,64.7,64.66,64.66,2100.0,31.5628,31.5823,31.5628,31.5628,2100.0
2008-06-09 11:00:00,64.68,64.79,64.62,64.79,2900.0,31.5726,31.6263,31.5433,31.6263,2900.0
2008-06-09 11:05:00,64.8,64.8,64.74,64.74,1700.0,31.6311,31.6311,31.6018,31.6018,1700.0
2008-06-09 11:10:00,64.74,64.86,64.74,64.86,3600.0,31.6018,31.6604,31.6018,31.6604,3600.0
2008-06-09 11:15:00,64.84,64.84,64.8,64.8,400.0,31.6507,31.6507,31.6311,31.6311,400.0
2008-06-09 11:20:00,64.87,64.87,64.87,64.87,100.0,31.6653,31.6653,31.6653,31.6653,100.0
2008-06-09 11:25:00,64.89,64.89,64.87,64.88,900.0,31.6751,31.6751,31.6653,31.6702,900.0
2008-06-09 11:30:00,65.05,65.05,65.0,65.04,2100.0,31.7532,31.7532,31.7288,31.7483,2100.0
2008-06-09 11:35:00,64.94,64.99,64.9,64.9,600.0,31.6995,31.7239,31.6799,31.6799,600.0
2008-06-09 11:40:00,64.87,64.87,64.76,64.79,2200.0,31.6653,31.6653,31.6116,31.6263,2200.0
2008-06-09 11:45:00,64.77,64.8,64.77,64.8,400.0,31.6165,31.6311,31.6165,31.6311,400.0
2008-06-09 11:50:00,64.83,64.88,64.8,64.8,12000.0,31.6458,31.6702,31.6311,31.6311,12000.0
2008-06-09 11:55:00,64.79,64.82,64.75,64.75,2400.0,31.6263,31.6409,31.6067,31.6067,2400.0
2008-06-09 12:00:00,64.75,64.76,64.6,64.64,1600.0,31.6067,31.6116,31.5335,31.553,1600.0
2008-06-09 12:05:00,64.62,64.64,64.6,64.61,2900.0,31.5433,31.553,31.5335,31.5384,2900.0
2008-06-09 12:10:00,64.65,64.65,64.64,64.64,1000.0,31.5579,31.5579,31.553,31.553,1000.0
2008-06-09 12:15:00,64.66,64.7,64.66,64.7,200.0,31.5628,31.5823,31.5628,31.5823,200.0
2008-06-09 12:20:00,64.71,64.72,64.71,64.72,1100.0,31.5872,31.5921,31.5872,31.5921,1100.0
2008-06-09 12:25:00,64.72,64.76,64.72,64.76,6100.0,31.5921,31.6116,31.5921,31.6116,6100.0
2008-06-09 12:30:00,64.71,64.71,64.69,64.7,1300.0,31.5872,31.5872,31.5774,31.5823,1300.0
2008-06-09 12:35:00,64.68,64.7,64.67,64.7,1300.0,31.5726,31.5823,31.5677,31.5823,1300.0
2008-06-09 12:40:00,64.67,64.67,64.67,64.67,300.0,31.5677,31.5677,31.5677,31.5677,300.0
2008-06-09 12:45:00,64.66,64.67,64.66,64.67,2200.0,31.5628,31.5677,31.5628,31.5677,2200.0
2008-06-09 12:50:00,64.67,64.68,64.67,64.68,800.0,31.5677,31.5726,31.5677,31.5726,800.0
2008-06-09 12:55:00,64.65,64.66,64.64,64.66,900.0,31.5579,31.5628,31.553,31.5628,900.0
2008-06-09 13:00:00,64.63,64.63,64.61,64.61,800.0,31.5482,31.5482,31.5384,31.5384,800.0
2008-06-09 13:05:00,64.49,64.5,64.48,64.48,1000.0,31.4798,31.4847,31.4749,31.4749,1000.0
2008-06-09 13:10:00,64.42,64.42,64.34,64.34,3100.0,31.4456,31.4456,31.4066,31.4066,3100.0
2008-06-09 13:15:00,64.34,64.34,64.17,64.17,5600.0,31.4066,31.4066,31.3236,31.3236,5600.0
2008-06-09 13:20:00,64.25,64.25,64.16,64.16,10300.0,31.3627,31.3627,31.3187,31.3187,10300.0
2008-06-09 13:25:00,64.28,64.3,64.28,64.3,2600.0,31.3773,31.3871,31.3773,31.3871,2600.0
2008-06-09 13:30:00,64.3,64.32,64.29,64.32,1600.0,31.3871,31.3968,31.3822,31.3968,1600.0
2008-06-09 13:35:00,64.29,64.29,64.26,64.27,400.0,31.3822,31.3822,31.3675,31.3724,400.0
2008-06-09 13:40:00,64.18,64.22,64.17,64.22,700.0,31.3285,31.348,31.3236,31.348,700.0
2008-06-09 13:45:00,64.21,64.25,64.15,64.15,1000.0,31.3431,31.3627,31.3138,31.3138,1000.0
2008-06-09 13:50:00,64.13,64.13,63.89,63.9,21600.0,31.3041,31.3041,31.1869,31.1918,21600.0
2008-06-09 13:55:00,63.9,63.93,63.8,63.82,7000.0,31.1918,31.2065,31.143,31.1528,7000.0
2008-06-09 14:00:00,63.78,63.79,63.71,63.71,4700.0,31.1332,31.1381,31.0991,31.0991,4700.0
2008-06-09 14:05:00,63.7,63.75,63.6,63.62,4600.0,31.0942,31.1186,31.0454,31.0551,4600.0
2008-06-09 14:10:00,63.6,63.68,63.58,63.68,9100.0,31.0454,31.0844,31.0356,31.0844,9100.0
2008-06-09 14:15:00,63.64,63.66,63.54,63.61,6500.0,31.0649,31.0747,31.0161,31.0503,6500.0
2008-06-09 14:20:00,63.6,63.61,63.56,63.61,4900.0,31.0454,31.0503,31.0258,31.0503,4900.0
2008-06-09 14:25:00,63.63,63.79,63.62,63.79,2500.0,31.06,31.1381,31.0551,31.1381,2500.0
2008-06-09 14:30:00,63.77,63.84,63.74,63.79,13100.0,31.1284,31.1625,31.1137,31.1381,13100.0
2008-06-09 14:35:00,63.76,63.88,63.7,63.84,6700.0,31.1235,31.1821,31.0942,31.1625,6700.0
2008-06-09 14:40:00,63.87,63.87,63.7,63.7,4900.0,31.1772,31.1772,31.0942,31.0942,4900.0
2008-06-09 14:45:00,63.78,63.91,63.77,63.86,2400.0,31.1332,31.1967,31.1284,31.1723,2400.0
2008-06-09 14:50:00,63.86,63.94,63.84,63.84,8700.0,31.1723,31.2113,31.1625,31.1625,8700.0
2008-06-09 14:55:00,63.84,63.86,63.77,63.79,5500.0,31.1625,31.1723,31.1284,31.1381,5500.0
2008-06-09 15:00:00,63.79,63.82,63.6,63.6,7400.0,31.1381,31.1528,31.0454,31.0454,7400.0
2008-06-09 15:05:00,63.61,63.64,63.44,63.44,23300.0,31.0503,31.0649,30.9673,30.9673,23300.0
2008-06-09 15:10:00,63.44,63.45,63.37,63.43,13200.0,30.9673,30.9722,30.9331,30.9624,13200.0
2008-06-09 15:15:00,63.37,63.43,63.37,63.41,4000.0,30.9331,30.9624,30.9331,30.9526,4000.0
2008-06-09 15:20:00,63.45,63.47,63.22,63.27,14300.0,30.9722,30.9819,30.8599,30.8843,14300.0
2008-06-09 15:25:00,63.26,63.29,63.18,63.26,4600.0,30.8794,30.8941,30.8404,30.8794,4600.0
2008-06-09 15:30:00,63.26,63.41,63.25,63.41,6800.0,30.8794,30.9526,30.8745,30.9526,6800.0
2008-06-09 15:35:00,63.38,63.41,63.23,63.33,2600.0,30.938,30.9526,30.8648,30.9136,2600.0
2008-06-09 15:40:00,63.3,63.45,63.3,63.44,4200.0,30.8989,30.9722,30.8989,30.9673,4200.0
2008-06-09 15:45:00,63.44,63.47,63.4,63.47,36100.0,30.9673,30.9819,30.9477,30.9819,36100.0
2008-06-09 15:50:00,63.49,63.49,63.4,63.4,11600.0,30.9917,30.9917,30.9477,30.9477,11600.0
2008-06-09 15:55:00,63.35,63.35,63.17,63.17,2000.0,30.9233,30.9233,30.8355,30.8355,2000.0
2008-06-10 09:30:00,62.51,63.1,62.43,62.66,30900.0,30.5133,30.8013,30.4743,30.5865,30900.0
2008-06-10 09:35:00,62.54,62.73,62.36,62.37,12500.0,30.528,30.6207,30.4401,30.445,12500.0
2008-06-10 09:40:00,62.33,62.61,62.23,62.61,8900.0,30.4254,30.5621,30.3766,30.5621,8900.0
2008-06-10 09:45:00,62.53,62.53,62.53,62.53,100.0,30.5231,30.5231,30.5231,30.5231,100.0
2008-06-10 09:50:00,62.59,62.65,62.55,62.58,2600.0,30.5524,30.5816,30.5328,30.5475,2600.0
2008-06-10 09:55:00,62.54,62.56,62.54,62.56,700.0,30.528,30.5377,30.528,30.5377,700.0
2008-06-10 10:00:00,62.6,62.64,62.56,62.56,1700.0,30.5572,30.5768,30.5377,30.5377,1700.0
2008-06-10 10:05:00,62.61,62.84,62.61,62.84,4700.0,30.5621,30.6744,30.5621,30.6744,4700.0
2008-06-10 10:10:00,62.91,62.97,62.84,62.89,5700.0,30.7086,30.7378,30.6744,30.6988,5700.0
2008-06-10 10:15:00,62.86,62.92,62.86,62.92,6000.0,30.6842,30.7134,30.6842,30.7134,6000.0
2008-06-10 10:20:00,62.88,62.88,62.83,62.86,5200.0,30.6939,30.6939,30.6695,30.6842,5200.0
2008-06-10 10:25:00,62.86,62.92,62.83,62.92,3700.0,30.6842,30.7134,30.6695,30.7134,3700.0
2008-06-10 10:30:00,62.9,62.91,62.82,62.82,1500.0,30.7037,30.7086,30.6646,30.6646,1500.0
2008-06-10 10:35:00,62.81,62.81,62.68,62.68,1600.0,30.6597,30.6597,30.5963,30.5963,1600.0
2008-06-10 10:40:00,62.7,62.73,62.62,62.73,5200.0,30.6061,30.6207,30.567,30.6207,5200.0
2008-06-10 10:45:00,62.79,62.89,62.75,62.88,3200.0,30.65,30.6988,30.6305,30.6939,3200.0
2008-06-10 10:50:00,62.88,62.88,62.74,62.74,4200.0,30.6939,30.6939,30.6256,30.6256,4200.0
2008-06-10 10:55:00,62.71,62.75,62.6,62.6,6000.0,30.6109,30.6305,30.5572,30.5572,6000.0
2008-06-10 11:00:00,62.59,62.75,62.48,62.54,9800.0,30.5524,30.6305,30.4987,30.528,9800.0
2008-06-10 11:05:00,62.49,62.53,62.42,62.47,6300.0,30.5035,30.5231,30.4694,30.4938,6300.0
2008-06-10 11:10:00,62.45,62.48,62.44,62.48,1600.0,30.484,30.4987,30.4791,30.4987,1600.0
2008-06-10 11:15:00,62.55,62.57,62.5,62.55,4300.0,30.5328,30.5426,30.5084,30.5328,4300.0
2008-06-10 11:20:00,62.55,62.57,62.54,62.57,3600.0,30.5328,30.5426,30.528,30.5426,3600.0
2008-06-10 11:25:00,62.55,62.65,62.53,62.64,8100.0,30.5328,30.5816,30.5231,30.5768,8100.0
2008-06-10 11:30:00,62.65,62.72,62.65,62.7,5400.0,30.5816,30.6158,30.5816,30.6061,5400.0
2008-06-10 11:35:00,62.71,62.71,62.6,62.68,3800.0,30.6109,30.6109,30.5572,30.5963,3800.0
2008-06-10 11:40:00,62.7,63.02,62.7,63.02,6200.0,30.6061,30.7623,30.6061,30.7623,6200.0
2008-06-10 11:45:00,63.05,63.13,63.05,63.08,10200.0,30.7769,30.816,30.7769,30.7915,10200.0
2008-06-10 11:50:00,63.1,63.1,62.96,62.98,4600.0,30.8013,30.8013,30.733,30.7427,4600.0
2008-06-10 11:55:00,63.0,63.04,62.96,62.96,4300.0,30.7525,30.772,30.733,30.733,4300.0
2008-06-10 12:00:00,62.91,62.94,62.86,62.94,3300.0,30.7086,30.7232,30.6842,30.7232,3300.0
2008-06-10 12:05:00,62.91,63.01,62.91,62.99,4300.0,30.7086,30.7574,30.7086,30.7476,4300.0
2008-06-10 12:10:00,62.98,63.17,62.94,63.05,4100.0,30.7427,30.8355,30.7232,30.7769,4100.0
2008-06-10 12:15:00,63.07,63.24,63.07,63.24,4600.0,30.7867,30.8696,30.7867,30.8696,4600.0
2008-06-10 12:20:00,63.21,63.32,63.15,63.32,3000.0,30.855,30.9087,30.8257,30.9087,3000.0
2008-06-10 12:25:00,63.34,63.34,63.23,63.28,1800.0,30.9185,30.9185,30.8648,30.8892,1800.0
2008-06-10 12:30:00,63.27,63.33,63.23,63.33,3100.0,30.8843,30.9136,30.8648,30.9136,3100.0
2008-06-10 12:35:00,63.34,63.34,63.25,63.25,3700.0,30.9185,30.9185,30.8745,30.8745,3700.0
2008-06-10 12:40:00,63.31,63.31,63.24,63.25,3700.0,30.9038,30.9038,30.8696,30.8745,3700.0
2008-06-10 12:45:00,63.25,63.29,63.23,63.25,4200.0,30.8745,30.8941,30.8648,30.8745,4200.0
2008-06-10 12:50:00,63.26,63.34,63.26,63.34,1600.0,30.8794,30.9185,30.8794,30.9185,1600.0
2008-06-10 12:55:00,63.37,63.39,63.34,63.34,1600.0,30.9331,30.9429,30.9185,30.9185,1600.0
2008-06-10 13:00:00,63.29,63.29,63.19,63.22,5100.0,30.8941,30.8941,30.8452,30.8599,5100.0
2008-06-10 13:05:00,63.28,63.3,63.27,63.3,600.0,30.8892,30.8989,30.8843,30.8989,600.0
2008-06-10 13:10:00,63.27,63.56,63.27,63.55,5600.0,30.8843,31.0258,30.8843,31.021,5600.0
2008-06-10 13:15:00,63.59,63.62,63.55,63.62,1400.0,31.0405,31.0551,31.021,31.0551,1400.0
2008-06-10 13:20:00,63.68,63.76,63.67,63.7,3900.0,31.0844,31.1235,31.0795,31.0942,3900.0
2008-06-10 13:25:00,63.68,63.81,63.68,63.77,3800.0,31.0844,31.1479,31.0844,31.1284,3800.0
2008-06-10 13:30:00,63.77,63.77,63.56,63.56,4900.0,31.1284,31.1284,31.0258,31.0258,4900.0
2008-06-10 13:35:00,63.56,63.63,63.56,63.61,6300.0,31.0258,31.06,31.0258,31.0503,6300.0
2008-06-10 13:40:00,63.6,63.7,63.6,63.67,2400.0,31.0454,31.0942,31.0454,31.0795,2400.0
2008-06-10 13:45:00,63.67,63.7,63.65,63.65,1800.0,31.0795,31.0942,31.0698,31.0698,1800.0
2008-06-10 13:50:00,63.63,63.71,63.63,63.67,2100.0,31.06,31.0991,31.06,31.0795,2100.0
2008-06-10 13:55:00,63.65,63.65,63.45,63.45,6500.0,31.0698,31.0698,30.9722,30.9722,6500.0
2008-06-10 14:00:00,63.47,63.47,63.25,63.26,4800.0,30.9819,30.9819,30.8745,30.8794,4800.0
2008-06-10 14:05:00,63.18,63.21,63.08,63.14,9000.0,30.8404,30.855,30.7915,30.8208,9000.0
2008-06-10 14:10:00,63.12,63.13,62.98,63.03,4000.0,30.8111,30.816,30.7427,30.7671,4000.0
2008-06-10 14:15:00,63.0,63.03,62.91,62.91,12400.0,30.7525,30.7671,30.7086,30.7086,12400.0
2008-06-10 14:20:00,62.9,63.05,62.9,63.04,4400.0,30.7037,30.7769,30.7037,30.772,4400.0
2008-06-10 14:25:00,63.04,63.21,63.01,63.2,4600.0,30.772,30.855,30.7574,30.8501,4600.0
2008-06-10 14:30:00,63.23,63.26,63.19,63.2,4300.0,30.8648,30.8794,30.8452,30.8501,4300.0
2008-06-10 14:35:00,63.2,63.2,63.14,63.19,2300.0,30.8501,30.8501,30.8208,30.8452,2300.0
2008-06-10 14:40:00,63.19,63.31,63.18,63.27,5700.0,30.8452,30.9038,30.8404,30.8843,5700.0
2008-06-10 14:45:00,63.23,63.31,63.22,63.3,2600.0,30.8648,30.9038,30.8599,30.8989,2600.0
2008-06-10 14:50:00,63.25,63.27,63.23,63.27,2900.0,30.8745,30.8843,30.8648,30.8843,2900.0
2008-06-10 14:55:00,63.22,63.38,63.22,63.38,8100.0,30.8599,30.938,30.8599,30.938,8100.0
2008-06-10 15:00:00,63.45,63.54,63.44,63.45,2800.0,30.9722,31.0161,30.9673,30.9722,2800.0
2008-06-10 15:05:00,63.44,63.44,63.36,63.4,2200.0,30.9673,30.9673,30.9282,30.9477,2200.0
2008-06-10 15:10:00,63.4,63.46,63.37,63.46,4300.0,30.9477,30.977,30.9331,30.977,4300.0
2008-06-10 15:15:00,63.46,63.46,63.33,63.41,4500.0,30.977,30.977,30.9136,30.9526,4500.0
2008-06-10 15:20:00,63.36,63.45,63.33,63.45,4900.0,30.9282,30.9722,30.9136,30.9722,4900.0
2008-06-10 15:25:00,63.51,63.51,63.46,63.47,1200.0,31.0014,31.0014,30.977,30.9819,1200.0
2008-06-10 15:30:00,63.49,63.51,63.38,63.38,3700.0,30.9917,31.0014,30.938,30.938,3700.0
2008-06-10 15:35:00,63.38,63.44,63.38,63.42,1800.0,30.938,30.9673,30.938,30.9575,1800.0
2008-06-10 15:40:00,63.41,63.42,63.27,63.4,8200.0,30.9526,30.9575,30.8843,30.9477,8200.0
2008-06-10 15:45:00,63.48,63.52,63.42,63.42,3200.0,30.9868,31.0063,30.9575,30.9575,3200.0
2008-06-10 15:50:00,63.4,63.52,63.4,63.51,4100.0,30.9477,31.0063,30.9477,31.0014,4100.0
2008-06-10 15:55:00,63.51,63.51,63.37,63.43,8700.0,31.0014,31.0014,30.9331,30.9624,8700.0
2008-06-11 09:30:00,63.67,63.99,63.23,63.56,8000.0,31.0795,31.2357,30.8648,31.0258,8000.0
2008-06-11 09:35:00,63.4,63.57,63.4,63.53,2100.0,30.9477,31.0307,30.9477,31.0112,2100.0
2008-06-11 09:40:00,63.47,63.47,63.04,63.06,2100.0,30.9819,30.9819,30.772,30.7818,2100.0
2008-06-11 09:45:00,63.05,63.13,63.03,63.03,4000.0,30.7769,30.816,30.7671,30.7671,4000.0
2008-06-11 09:50:00,63.04,63.07,62.89,63.04,5700.0,30.772,30.7867,30.6988,30.772,5700.0
2008-06-11 09:55:00,62.96,63.06,62.82,62.82,6200.0,30.733,30.7818,30.6646,30.6646,6200.0
2008-06-11 10:00:00,62.8,62.8,62.66,62.73,2000.0,30.6549,30.6549,30.5865,30.6207,2000.0
2008-06-11 10:05:00,62.74,62.76,62.62,62.62,3800.0,30.6256,30.6353,30.567,30.567,3800.0
2008-06-11 10:10:00,62.55,62.68,62.37,62.68,7200.0,30.5328,30.5963,30.445,30.5963,7200.0
2008-06-11 10:15:00,62.72,62.89,62.72,62.8,3700.0,30.6158,30.6988,30.6158,30.6549,3700.0
2008-06-11 10:20:00,62.71,62.71,62.55,62.69,2200.0,30.6109,30.6109,30.5328,30.6012,2200.0
2008-06-11 10:25:00,62.7,62.7,62.55,62.55,4500.0,30.6061,30.6061,30.5328,30.5328,4500.0
2008-06-11 10:30:00,62.69,62.94,62.69,62.84,4100.0,30.6012,30.7232,30.6012,30.6744,4100.0
2008-06-11 10:35:00,62.7,62.8,62.57,62.57,9800.0,30.6061,30.6549,30.5426,30.5426,9800.0
2008-06-11 10:40:00,62.49,62.51,62.47,62.47,1500.0,30.5035,30.5133,30.4938,30.4938,1500.0
2008-06-11 10:45:00,62.48,62.79,62.48,62.79,2700.0,30.4987,30.65,30.4987,30.65,2700.0
2008-06-11 10:50:00,62.85,63.06,62.81,63.06,2900.0,30.6793,30.7818,30.6597,30.7818,2900.0
2008-06-11 10:55:00,63.16,63.23,63.14,63.23,2000.0,30.8306,30.8648,30.8208,30.8648,2000.0
2008-06-11 11:00:00,63.25,63.25,63.15,63.19,2800.0,30.8745,30.8745,30.8257,30.8452,2800.0
2008-06-11 11:05:00,63.14,63.14,62.95,62.96,2300.0,30.8208,30.8208,30.7281,30.733,2300.0
2008-06-11 11:10:00,63.0,63.09,63.0,63.09,2500.0,30.7525,30.7964,30.7525,30.7964,2500.0
2008-06-11 11:15:00,63.11,63.15,63.06,63.11,2200.0,30.8062,30.8257,30.7818,30.8062,2200.0
2008-06-11 11:20:00,63.11,63.11,63.05,63.05,1800.0,30.8062,30.8062,30.7769,30.7769,1800.0
2008-06-11 11:25:00,62.88,62.9,62.83,62.85,2100.0,30.6939,30.7037,30.6695,30.6793,2100.0
2008-06-11 11:30:00,62.82,62.9,62.76,62.86,2100.0,30.6646,30.7037,30.6353,30.6842,2100.0
2008-06-11 11:35:00,62.82,62.9,62.79,62.9,3300.0,30.6646,30.7037,30.65,30.7037,3300.0
2008-06-11 11:40:00,62.86,62.92,62.85,62.88,1800.0,30.6842,30.7134,30.6793,30.6939,1800.0
2008-06-11 11:45:00,62.9,62.9,62.81,62.84,2900.0,30.7037,30.7037,30.6597,30.6744,2900.0
2008-06-11 11:50:00,62.83,62.97,62.83,62.94,2400.0,30.6695,30.7378,30.6695,30.7232,2400.0
2008-06-11 11:55:00,63.01,63.1,63.01,63.1,600.0,30.7574,30.8013,30.7574,30.8013,600.0
2008-06-11 12:00:00,63.16,63.17,63.0,63.0,7400.0,30.8306,30.8355,30.7525,30.7525,7400.0
2008-06-11 12:05:00,63.08,63.14,63.07,63.14,1600.0,30.7915,30.8208,30.7867,30.8208,1600.0
2008-06-11 12:10:00,63.08,63.14,63.07,63.14,1300.0,30.7915,30.8208,30.7867,30.8208,1300.0
2008-06-11 12:15:00,63.16,63.17,63.03,63.03,700.0,30.8306,30.8355,30.7671,30.7671,700.0
2008-06-11 12:20:00,62.99,63.03,62.97,63.01,1300.0,30.7476,30.7671,30.7378,30.7574,1300.0
2008-06-11 12:25:00,63.03,63.03,62.89,62.92,1700.0,30.7671,30.7671,30.6988,30.7134,1700.0
2008-06-11 12:30:00,62.89,62.94,62.89,62.92,11600.0,30.6988,30.7232,30.6988,30.7134,11600.0
2008-06-11 12:35:00,62.92,63.02,62.92,62.94,3500.0,30.7134,30.7623,30.7134,30.7232,3500.0
2008-06-11 12:40:00,62.98,63.05,62.8,62.8,7900.0,30.7427,30.7769,30.6549,30.6549,7900.0
2008-06-11 12:45:00,62.81,62.87,62.78,62.81,6300.0,30.6597,30.689,30.6451,30.6597,6300.0
2008-06-11 12:50:00,62.82,62.86,62.8,62.82,1200.0,30.6646,30.6842,30.6549,30.6646,1200.0
2008-06-11 12:55:00,62.87,62.93,62.85,62.93,1300.0,30.689,30.7183,30.6793,30.7183,1300.0
2008-06-11 13:00:00,62.9,63.04,62.87,63.01,1000.0,30.7037,30.772,30.689,30.7574,1000.0
2008-06-11 13:05:00,62.96,62.96,62.92,62.92,300.0,30.733,30.733,30.7134,30.7134,300.0
2008-06-11 13:10:00,62.97,63.02,62.95,63.0,800.0,30.7378,30.7623,30.7281,30.7525,800.0
2008-06-11 13:15:00,63.03,63.1,63.03,63.06,2900.0,30.7671,30.8013,30.7671,30.7818,2900.0
2008-06-11 13:20:00,63.07,63.09,63.02,63.03,1300.0,30.7867,30.7964,30.7623,30.7671,1300.0
2008-06-11 13:25:00,63.03,63.15,63.03,63.14,1400.0,30.7671,30.8257,30.7671,30.8208,1400.0
2008-06-11 13:30:00,63.17,63.17,63.08,63.08,700.0,30.8355,30.8355,30.7915,30.7915,700.0
2008-06-11 13:35:00,63.08,63.08,62.99,63.0,5100.0,30.7915,30.7915,30.7476,30.7525,5100.0
2008-06-11 13:40:00,62.99,63.0,62.93,62.96,2000.0,30.7476,30.7525,30.7183,30.733,2000.0
2008-06-11 13:45:00,63.0,63.0,62.9,62.93,800.0,30.7525,30.7525,30.7037,30.7183,800.0
2008-06-11 13:50:00,62.94,62.94,62.9,62.9,900.0,30.7232,30.7232,30.7037,30.7037,900.0
2008-06-11 13:55:00,62.85,62.92,62.8,62.91,5600.0,30.6793,30.7134,30.6549,30.7086,5600.0
2008-06-11 14:00:00,62.96,63.04,62.82,62.98,5400.0,30.733,30.772,30.6646,30.7427,5400.0
2008-06-11 14:05:00,62.93,63.01,62.86,62.98,7900.0,30.7183,30.7574,30.6842,30.7427,7900.0
2008-06-11 14:10:00,62.9,63.05,62.9,63.05,4000.0,30.7037,30.7769,30.7037,30.7769,4000.0
2008-06-11 14:15:00,62.99,63.07,62.96,63.03,2000.0,30.7476,30.7867,30.733,30.7671,2000.0
2008-06-11 14:20:00,63.05,63.2,63.04,63.16,4200.0,30.7769,30.8501,30.772,30.8306,4200.0
2008-06-11 14:25:00,63.15,63.2,63.1,63.12,3200.0,30.8257,30.8501,30.8013,30.8111,3200.0
2008-06-11 14:30:00,63.14,63.16,63.05,63.07,1000.0,30.8208,30.8306,30.7769,30.7867,1000.0
2008-06-11 14:35:00,62.99,63.05,62.92,63.03,1700.0,30.7476,30.7769,30.7134,30.7671,1700.0
2008-06-11 14:40:00,63.01,63.05,62.97,63.01,3900.0,30.7574,30.7769,30.7378,30.7574,3900.0
2008-06-11 14:45:00,63.01,63.04,62.98,63.03,5900.0,30.7574,30.772,30.7427,30.7671,5900.0
2008-06-11 14:50:00,63.0,63.09,63.0,63.04,5300.0,30.7525,30.7964,30.7525,30.772,5300.0
2008-06-11 14:55:00,63.03,63.03,62.9,62.9,1000.0,30.7671,30.7671,30.7037,30.7037,1000.0
2008-06-11 15:00:00,62.9,62.94,62.87,62.94,1100.0,30.7037,30.7232,30.689,30.7232,1100.0
2008-06-11 15:05:00,62.9,62.9,62.85,62.88,2100.0,30.7037,30.7037,30.6793,30.6939,2100.0
2008-06-11 15:10:00,62.85,62.9,62.75,62.79,3700.0,30.6793,30.7037,30.6305,30.65,3700.0
2008-06-11 15:15:00,62.74,62.76,62.58,62.58,1800.0,30.6256,30.6353,30.5475,30.5475,1800.0
2008-06-11 15:20:00,62.57,62.63,62.53,62.53,2100.0,30.5426,30.5719,30.5231,30.5231,2100.0
2008-06-11 15:25:00,62.57,62.74,62.52,62.74,2500.0,30.5426,30.6256,30.5182,30.6256,2500.0
2008-06-11 15:30:00,62.73,62.78,62.68,62.71,3500.0,30.6207,30.6451,30.5963,30.6109,3500.0
2008-06-11 15:35:00,62.73,62.73,62.48,62.5,7900.0,30.6207,30.6207,30.4987,30.5084,7900.0
2008-06-11 15:40:00,62.53,62.56,62.37,62.5,7400.0,30.5231,30.5377,30.445,30.5084,7400.0
2008-06-11 15:45:00,62.54,62.57,62.52,62.56,2000.0,30.528,30.5426,30.5182,30.5377,2000.0
2008-06-11 15:50:00,62.56,62.57,62.47,62.5,3000.0,30.5377,30.5426,30.4938,30.5084,3000.0
2008-06-11 15:55:00,62.48,62.49,62.29,62.32,4300.0,30.4987,30.5035,30.4059,30.4206,4300.0
2008-06-12 09:30:00,62.92,63.22,62.86,63.12,25000.0,30.7134,30.8599,30.6842,30.8111,25000.0
2008-06-12 09:35:00,63.22,63.23,63.09,63.23,2300.0,30.8599,30.8648,30.7964,30.8648,2300.0
2008-06-12 09:40:00,63.27,63.43,63.2,63.29,16800.0,30.8843,30.9624,30.8501,30.8941,16800.0
2008-06-12 09:45:00,63.49,63.56,63.3,63.38,10800.0,30.9917,31.0258,30.8989,30.938,10800.0
2008-06-12 09:50:00,63.37,63.6,63.31,63.6,7300.0,30.9331,31.0454,30.9038,31.0454,7300.0
2008-06-12 09:55:00,63.6,63.6,63.48,63.48,8100.0,31.0454,31.0454,30.9868,30.9868,8100.0
2008-06-12 10:00:00,63.38,63.51,63.38,63.44,7800.0,30.938,31.0014,30.938,30.9673,7800.0
2008-06-12 10:05:00,63.44,63.44,63.21,63.21,1900.0,30.9673,30.9673,30.855,30.855,1900.0
2008-06-12 10:10:00,63.23,63.27,63.08,63.17,3500.0,30.8648,30.8843,30.7915,30.8355,3500.0
2008-06-12 10:15:00,63.13,63.18,63.0,63.0,4600.0,30.816,30.8404,30.7525,30.7525,4600.0
2008-06-12 10:20:00,62.84,62.9,62.84,62.87,800.0,30.6744,30.7037,30.6744,30.689,800.0
2008-06-12 10:25:00,62.84,62.84,62.76,62.79,3200.0,30.6744,30.6744,30.6353,30.65,3200.0
2008-06-12 10:30:00,62.8,62.95,62.8,62.9,1000.0,30.6549,30.7281,30.6549,30.7037,1000.0
2008-06-12 10:35:00,62.89,62.95,62.83,62.89,3100.0,30.6988,30.7281,30.6695,30.6988,3100.0
2008-06-12 10:40:00,62.9,62.9,62.82,62.85,3600.0,30.7037,30.7037,30.6646,30.6793,3600.0
2008-06-12 10:45:00,62.76,62.82,62.7,62.82,1300.0,30.6353,30.6646,30.6061,30.6646,1300.0
2008-06-12 10:50:00,62.78,62.82,62.73,62.74,1600.0,30.6451,30.6646,30.6207,30.6256,1600.0
2008-06-12 10:55:00,62.8,62.8,62.8,62.8,300.0,30.6549,30.6549,30.6549,30.6549,300.0
2008-06-12 11:00:00,62.86,63.04,62.86,63.04,2200.0,30.6842,30.772,30.6842,30.772,2200.0
2008-06-12 11:05:00,63.07,63.12,63.07,63.09,1300.0,30.7867,30.8111,30.7867,30.7964,1300.0
2008-06-12 11:10:00,63.09,63.1,63.02,63.1,1300.0,30.7964,30.8013,30.7623,30.8013,1300.0
2008-06-12 11:15:00,63.08,63.08,63.02,63.02,400.0,30.7915,30.7915,30.7623,30.7623,400.0
2008-06-12 11:20:00,63.12,63.17,63.12,63.13,3400.0,30.8111,30.8355,30.8111,30.816,3400.0
2008-06-12 11:25:00,63.06,63.12,63.06,63.09,700.0,30.7818,30.8111,30.7818,30.7964,700.0
2008-06-12 11:30:00,63.13,63.13,63.03,63.08,1700.0,30.816,30.816,30.7671,30.7915,1700.0
2008-06-12 11:35:00,63.09,63.14,63.06,63.14,600.0,30.7964,30.8208,30.7818,30.8208,600.0
2008-06-12 11:40:00,63.1,63.16,63.1,63.13,1500.0,30.8013,30.8306,30.8013,30.816,1500.0
2008-06-12 11:45:00,63.09,63.11,63.03,63.03,1300.0,30.7964,30.8062,30.7671,30.7671,1300.0
2008-06-12 11:50:00,63.06,63.06,63.0,63.0,1700.0,30.7818,30.7818,30.7525,30.7525,1700.0
2008-06-12 11:55:00,63.0,63.0,63.0,63.0,200.0,30.7525,30.7525,30.7525,30.7525,200.0
2008-06-12 12:00:00,63.01,63.07,63.0,63.04,2800.0,30.7574,30.7867,30.7525,30.772,2800.0
2008-06-12 12:05:00,63.06,63.12,63.04,63.11,3000.0,30.7818,30.8111,30.772,30.8062,3000.0
2008-06-12 12:10:00,63.12,63.12,63.11,63.11,1400.0,30.8111,30.8111,30.8062,30.8062,1400.0
2008-06-12 12:15:00,63.13,63.15,63.05,63.07,2700.0,30.816,30.8257,30.7769,30.7867,2700.0
2008-06-12 12:20:00,63.07,63.08,63.0,63.0,6100.0,30.7867,30.7915,30.7525,30.7525,6100.0
2008-06-12 12:25:00,63.1,63.1,62.99,62.99,3400.0,30.8013,30.8013,30.7476,30.7476,3400.0
2008-06-12 12:30:00,63.03,63.13,63.03,63.13,15000.0,30.7671,30.816,30.7671,30.816,15000.0
2008-06-12 12:35:00,63.14,63.16,63.13,63.15,1200.0,30.8208,30.8306,30.816,30.8257,1200.0
2008-06-12 12:40:00,63.15,63.22,63.15,63.18,2900.0,30.8257,30.8599,30.8257,30.8404,2900.0
2008-06-12 12:45:00,63.18,63.19,63.12,63.13,3200.0,30.8404,30.8452,30.8111,30.816,3200.0
2008-06-12 12:50:00,63.12,63.12,63.0,63.02,5700.0,30.8111,30.8111,30.7525,30.7623,5700.0
2008-06-12 12:55:00,63.01,63.02,62.95,62.95,9200.0,30.7574,30.7623,30.7281,30.7281,9200.0
2008-06-12 13:00:00,62.95,63.1,62.95,63.1,2000.0,30.7281,30.8013,30.7281,30.8013,2000.0
2008-06-12 13:05:00,63.11,63.11,63.04,63.04,1100.0,30.8062,30.8062,30.772,30.772,1100.0
2008-06-12 13:10:00,63.0,63.0,62.9,63.0,2400.0,30.7525,30.7525,30.7037,30.7525,2400.0
2008-06-12 13:15:00,63.01,63.02,63.0,63.01,2500.0,30.7574,30.7623,30.7525,30.7574,2500.0
2008-06-12 13:20:00,63.02,63.02,62.98,63.01,800.0,30.7623,30.7623,30.7427,30.7574,800.0
2008-06-12 13:25:00,63.05,63.1,63.05,63.1,500.0,30.7769,30.8013,30.7769,30.8013,500.0
2008-06-12 13:30:00,63.03,63.03,62.93,62.94,2600.0,30.7671,30.7671,30.7183,30.7232,2600.0
2008-06-12 13:35:00,62.94,63.01,62.94,63.01,700.0,30.7232,30.7574,30.7232,30.7574,700.0
2008-06-12 13:40:00,63.01,63.04,62.97,62.97,1300.0,30.7574,30.772,30.7378,30.7378,1300.0
2008-06-12 13:45:00,63.0,63.0,62.91,62.91,500.0,30.7525,30.7525,30.7086,30.7086,500.0
2008-06-12 13:50:00,62.89,62.93,62.81,62.93,900.0,30.6988,30.7183,30.6597,30.7183,900.0
2008-06-12 13:55:00,62.88,62.95,62.87,62.95,700.0,30.6939,30.7281,30.689,30.7281,700.0
2008-06-12 14:00:00,62.89,62.89,62.87,62.88,600.0,30.6988,30.6988,30.689,30.6939,600.0
2008-06-12 14:05:00,62.75,62.87,62.75,62.87,1200.0,30.6305,30.689,30.6305,30.689,1200.0
2008-06-12 14:10:00,62.89,62.89,62.84,62.89,1900.0,30.6988,30.6988,30.6744,30.6988,1900.0
2008-06-12 14:15:00,62.87,62.94,62.86,62.86,800.0,30.689,30.7232,30.6842,30.6842,800.0
2008-06-12 14:20:00,62.88,62.88,62.82,62.85,700.0,30.6939,30.6939,30.6646,30.6793,700.0
2008-06-12 14:25:00,62.85,62.86,62.71,62.71,2200.0,30.6793,30.6842,30.6109,30.6109,2200.0
2008-06-12 14:30:00,62.74,62.81,62.74,62.79,1400.0,30.6256,30.6597,30.6256,30.65,1400.0
2008-06-12 14:35:00,62.76,62.8,62.67,62.71,2100.0,30.6353,30.6549,30.5914,30.6109,2100.0
2008-06-12 14:40:00,62.69,62.8,62.69,62.8,800.0,30.6012,30.6549,30.6012,30.6549,800.0
2008-06-12 14:45:00,62.78,62.78,62.66,62.66,3100.0,30.6451,30.6451,30.5865,30.5865,3100.0
2008-06-12 14:50:00,62.63,62.66,62.63,62.64,1900.0,30.5719,30.5865,30.5719,30.5768,1900.0
2008-06-12 14:55:00,62.61,62.68,62.59,62.68,17600.0,30.5621,30.5963,30.5524,30.5963,17600.0
2008-06-12 15:00:00,62.65,62.65,62.55,62.59,2400.0,30.5816,30.5816,30.5328,30.5524,2400.0
2008-06-12 15:05:00,62.57,62.73,62.55,62.69,3500.0,30.5426,30.6207,30.5328,30.6012,3500.0
2008-06-12 15:10:00,62.69,62.77,62.56,62.6,5800.0,30.6012,30.6402,30.5377,30.5572,5800.0
2008-06-12 15:15:00,62.58,62.58,62.45,62.45,2500.0,30.5475,30.5475,30.484,30.484,2500.0
2008-06-12 15:20:00,62.43,62.45,62.38,62.41,2700.0,30.4743,30.484,30.4498,30.4645,2700.0
2008-06-12 15:25:00,62.28,62.3,62.13,62.28,4200.0,30.401,30.4108,30.3278,30.401,4200.0
2008-06-12 15:30:00,62.33,62.37,62.28,62.28,12800.0,30.4254,30.445,30.401,30.401,12800.0
2008-06-12 15:35:00,62.27,62.28,62.08,62.14,5000.0,30.3962,30.401,30.3034,30.3327,5000.0
2008-06-12 15:40:00,62.13,62.29,62.1,62.28,5500.0,30.3278,30.4059,30.3132,30.401,5500.0
2008-06-12 15:45:00,62.31,62.45,62.31,62.45,3600.0,30.4157,30.484,30.4157,30.484,3600.0
2008-06-12 15:50:00,62.39,62.65,62.37,62.65,3000.0,30.4547,30.5816,30.445,30.5816,3000.0
2008-06-12 15:55:00,62.65,62.84,62.63,62.84,10100.0,30.5816,30.6744,30.5719,30.6744,10100.0
2008-06-13 09:30:00,63.35,63.35,63.05,63.05,3000.0,30.9233,30.9233,30.7769,30.7769,3000.0
2008-06-13 09:35:00,63.01,63.14,62.96,63.11,2300.0,30.7574,30.8208,30.733,30.8062,2300.0
2008-06-13 09:40:00,62.82,62.9,62.66,62.7,5800.0,30.6646,30.7037,30.5865,30.6061,5800.0
2008-06-13 09:45:00,62.58,62.73,62.58,62.72,1200.0,30.5475,30.6207,30.5475,30.6158,1200.0
2008-06-13 09:50:00,62.8,62.91,62.8,62.83,2100.0,30.6549,30.7086,30.6549,30.6695,2100.0
2008-06-13 09:55:00,62.75,63.04,62.69,63.04,6900.0,30.6305,30.772,30.6012,30.772,6900.0
2008-06-13 10:00:00,62.96,63.27,62.86,63.27,10000.0,30.733,30.8843,30.6842,30.8843,10000.0
2008-06-13 10:05:00,63.27,63.41,63.21,63.21,5600.0,30.8843,30.9526,30.855,30.855,5600.0
2008-06-13 10:10:00,63.21,63.35,63.01,63.3,14300.0,30.855,30.9233,30.7574,30.8989,14300.0
2008-06-13 10:15:00,63.33,63.5,63.33,63.49,6100.0,30.9136,30.9966,30.9136,30.9917,6100.0
2008-06-13 10:20:00,63.41,63.44,63.34,63.44,3900.0,30.9526,30.9673,30.9185,30.9673,3900.0
2008-06-13 10:25:00,63.48,63.5,63.46,63.47,3000.0,30.9868,30.9966,30.977,30.9819,3000.0
2008-06-13 10:30:00,63.49,63.49,63.3,63.3,2200.0,30.9917,30.9917,30.8989,30.8989,2200.0
2008-06-13 10:35:00,63.26,63.26,63.07,63.07,2900.0,30.8794,30.8794,30.7867,30.7867,2900.0
2008-06-13 10:40:00,62.98,63.02,62.98,62.99,1000.0,30.7427,30.7623,30.7427,30.7476,1000.0
2008-06-13 10:45:00,63.03,63.09,63.01,63.09,600.0,30.7671,30.7964,30.7574,30.7964,600.0
2008-06-13 10:50:00,63.08,63.12,63.08,63.09,1400.0,30.7915,30.8111,30.7915,30.7964,1400.0
2008-06-13 10:55:00,63.04,63.05,62.9,63.02,2600.0,30.772,30.7769,30.7037,30.7623,2600.0
2008-06-13 11:00:00,63.07,63.19,63.07,63.12,2900.0,30.7867,30.8452,30.7867,30.8111,2900.0
2008-06-13 11:05:00,63.17,63.21,63.14,63.15,700.0,30.8355,30.855,30.8208,30.8257,700.0
2008-06-13 11:10:00,63.16,63.22,63.14,63.22,1100.0,30.8306,30.8599,30.8208,30.8599,1100.0
2008-06-13 11:15:00,63.19,63.23,63.15,63.19,1100.0,30.8452,30.8648,30.8257,30.8452,1100.0
2008-06-13 11:20:00,63.17,63.17,63.1,63.13,3000.0,30.8355,30.8355,30.8013,30.816,3000.0
2008-06-13 11:25:00,63.1,63.1,63.02,63.03,1900.0,30.8013,30.8013,30.7623,30.7671,1900.0
2008-06-13 11:30:00,63.0,63.0,62.86,62.88,2700.0,30.7525,30.7525,30.6842,30.6939,2700.0
2008-06-13 11:35:00,62.92,63.01,62.92,63.01,1700.0,30.7134,30.7574,30.7134,30.7574,1700.0
2008-06-13 11:40:00,63.0,63.06,63.0,63.06,2300.0,30.7525,30.7818,30.7525,30.7818,2300.0
2008-06-13 11:45:00,63.05,63.05,62.94,62.94,2100.0,30.7769,30.7769,30.7232,30.7232,2100.0
2008-06-13 11:50:00,62.96,63.03,62.96,63.01,2800.0,30.733,30.7671,30.733,30.7574,2800.0
2008-06-13 11:55:00,63.04,63.04,62.98,63.0,1700.0,30.772,30.772,30.7427,30.7525,1700.0
2008-06-13 12:00:00,62.98,62.98,62.84,62.84,2500.0,30.7427,30.7427,30.6744,30.6744,2500.0
2008-06-13 12:05:00,62.87,62.87,62.85,62.87,1400.0,30.689,30.689,30.6793,30.689,1400.0
2008-06-13 12:10:00,62.89,62.89,62.83,62.83,1900.0,30.6988,30.6988,30.6695,30.6695,1900.0
2008-06-13 12:15:00,62.83,62.84,62.83,62.84,2700.0,30.6695,30.6744,30.6695,30.6744,2700.0
2008-06-13 12:20:00,62.81,62.84,62.8,62.82,2400.0,30.6597,30.6744,30.6549,30.6646,2400.0
2008-06-13 12:25:00,62.81,62.85,62.8,62.8,1900.0,30.6597,30.6793,30.6549,30.6549,1900.0
2008-06-13 12:30:00,62.83,62.93,62.83,62.93,500.0,30.6695,30.7183,30.6695,30.7183,500.0
2008-06-13 12:35:00,62.91,62.92,62.78,62.78,3900.0,30.7086,30.7134,30.6451,30.6451,3900.0
2008-06-13 12:40:00,62.78,62.84,62.74,62.74,4800.0,30.6451,30.6744,30.6256,30.6256,4800.0
2008-06-13 12:45:00,62.78,62.79,62.73,62.74,2300.0,30.6451,30.65,30.6207,30.6256,2300.0
2008-06-13 12:50:00,62.67,62.69,62.64,62.66,5400.0,30.5914,30.6012,30.5768,30.5865,5400.0
2008-06-13 12:55:00,62.69,62.69,62.64,62.68,5900.0,30.6012,30.6012,30.5768,30.5963,5900.0
2008-06-13 13:00:00,62.66,62.72,62.59,62.63,9000.0,30.5865,30.6158,30.5524,30.5719,9000.0
2008-06-13 13:05:00,62.63,62.63,62.58,62.61,2800.0,30.5719,30.5719,30.5475,30.5621,2800.0
2008-06-13 13:10:00,62.67,62.77,62.67,62.77,2600.0,30.5914,30.6402,30.5914,30.6402,2600.0
2008-06-13 13:15:00,62.75,62.79,62.74,62.79,400.0,30.6305,30.65,30.6256,30.65,400.0
2008-06-13 13:20:00,62.77,62.85,62.72,62.83,2500.0,30.6402,30.6793,30.6158,30.6695,2500.0
2008-06-13 13:25:00,62.85,62.87,62.78,62.79,11600.0,30.6793,30.689,30.6451,30.65,11600.0
2008-06-13 13:30:00,62.68,62.69,62.68,62.69,1700.0,30.5963,30.6012,30.5963,30.6012,1700.0
2008-06-13 13:35:00,62.68,62.68,62.58,62.61,2000.0,30.5963,30.5963,30.5475,30.5621,2000.0
2008-06-13 13:40:00,62.61,62.61,62.56,62.59,2400.0,30.5621,30.5621,30.5377,30.5524,2400.0
2008-06-13 13:45:00,62.52,62.69,62.52,62.69,10800.0,30.5182,30.6012,30.5182,30.6012,10800.0
2008-06-13 13:50:00,62.72,62.74,62.69,62.74,1700.0,30.6158,30.6256,30.6012,30.6256,1700.0
2008-06-13 13:55:00,62.73,62.78,62.73,62.78,3800.0,30.6207,30.6451,30.6207,30.6451,3800.0
2008-06-13 14:00:00,62.77,62.86,62.72,62.8,14500.0,30.6402,30.6842,30.6158,30.6549,14500.0
2008-06-13 14:05:00,62.8,62.81,62.77,62.78,1600.0,30.6549,30.6597,30.6402,30.6451,1600.0
2008-06-13 14:10:00,62.84,62.89,62.81,62.89,4700.0,30.6744,30.6988,30.6597,30.6988,4700.0
2008-06-13 14:15:00,62.91,63.06,62.88,63.06,11700.0,30.7086,30.7818,30.6939,30.7818,11700.0
2008-06-13 14:20:00,63.0,63.0,62.84,62.88,2200.0,30.7525,30.7525,30.6744,30.6939,2200.0
2008-06-13 14:25:00,62.87,62.89,62.86,62.89,1100.0,30.689,30.6988,30.6842,30.6988,1100.0
2008-06-13 14:30:00,62.88,62.91,62.81,62.89,1800.0,30.6939,30.7086,30.6597,30.6988,1800.0
2008-06-13 14:35:00,62.86,62.9,62.85,62.85,2500.0,30.6842,30.7037,30.6793,30.6793,2500.0
2008-06-13 14:40:00,62.88,63.04,62.88,63.04,7200.0,30.6939,30.772,30.6939,30.772,7200.0
2008-06-13 14:45:00,63.05,63.08,63.05,63.05,2200.0,30.7769,30.7915,30.7769,30.7769,2200.0
2008-06-13 14:50:00,63.07,63.07,62.98,63.07,3800.0,30.7867,30.7867,30.7427,30.7867,3800.0
2008-06-13 14:55:00,63.09,63.15,63.09,63.14,3000.0,30.7964,30.8257,30.7964,30.8208,3000.0
2008-06-13 15:00:00,63.21,63.29,63.21,63.26,2200.0,30.855,30.8941,30.855,30.8794,2200.0
2008-06-13 15:05:00,63.35,63.39,63.34,63.35,3100.0,30.9233,30.9429,30.9185,30.9233,3100.0
2008-06-13 15:10:00,63.33,63.37,63.33,63.37,1400.0,30.9136,30.9331,30.9136,30.9331,1400.0
2008-06-13 15:15:00,63.36,63.37,63.3,63.35,2700.0,30.9282,30.9331,30.8989,30.9233,2700.0
2008-06-13 15:20:00,63.32,63.42,63.28,63.42,4800.0,30.9087,30.9575,30.8892,30.9575,4800.0
2008-06-13 15:25:00,63.47,63.47,63.43,63.43,2100.0,30.9819,30.9819,30.9624,30.9624,2100.0
2008-06-13 15:30:00,63.4,63.4,63.31,63.31,1000.0,30.9477,30.9477,30.9038,30.9038,1000.0
2008-06-13 15:35:00,63.27,63.42,63.26,63.42,4700.0,30.8843,30.9575,30.8794,30.9575,4700.0
2008-06-13 15:40:00,63.43,63.55,63.43,63.5,3500.0,30.9624,31.021,30.9624,30.9966,3500.0
2008-06-13 15:45:00,63.5,63.64,63.5,63.57,4800.0,30.9966,31.0649,30.9966,31.0307,4800.0
2008-06-13 15:50:00,63.59,63.68,63.59,63.68,5400.0,31.0405,31.0844,31.0405,31.0844,5400.0
2008-06-13 15:55:00,63.68,64.06,63.68,64.02,8500.0,31.0844,31.2699,31.0844,31.2504,8500.0
2008-06-16 09:30:00,63.73,63.73,63.5,63.69,13000.0,31.1088,31.1088,30.9966,31.0893,13000.0
2008-06-16 09:35:00,64.02,64.02,64.02,64.02,200.0,31.2504,31.2504,31.2504,31.2504,200.0
2008-06-16 09:40:00,64.15,64.18,64.04,64.17,14100.0,31.3138,31.3285,31.2602,31.3236,14100.0
2008-06-16 09:45:00,64.19,64.21,64.14,64.21,3900.0,31.3334,31.3431,31.309,31.3431,3900.0
2008-06-16 09:50:00,64.1,64.2,64.05,64.19,7900.0,31.2894,31.3383,31.265,31.3334,7900.0
2008-06-16 09:55:00,64.23,64.23,64.07,64.19,8900.0,31.3529,31.3529,31.2748,31.3334,8900.0
2008-06-16 10:00:00,64.11,64.15,64.02,64.09,6000.0,31.2943,31.3138,31.2504,31.2846,6000.0
2008-06-16 10:05:00,63.99,64.21,63.98,64.17,8200.0,31.2357,31.3431,31.2309,31.3236,8200.0
2008-06-16 10:10:00,64.1,64.17,64.07,64.17,1600.0,31.2894,31.3236,31.2748,31.3236,1600.0
2008-06-16 10:15:00,64.2,64.21,64.13,64.21,900.0,31.3383,31.3431,31.3041,31.3431,900.0
2008-06-16 10:20:00,64.29,64.29,64.13,64.13,2200.0,31.3822,31.3822,31.3041,31.3041,2200.0
2008-06-16 10:25:00,64.17,64.23,64.17,64.23,1700.0,31.3236,31.3529,31.3236,31.3529,1700.0
2008-06-16 10:30:00,64.23,64.31,64.21,64.31,5500.0,31.3529,31.3919,31.3431,31.3919,5500.0
2008-06-16 10:35:00,64.3,64.41,64.3,64.41,4500.0,31.3871,31.4408,31.3871,31.4408,4500.0
2008-06-16 10:40:00,64.48,64.53,64.48,64.53,500.0,31.4749,31.4993,31.4749,31.4993,500.0
2008-06-16 10:45:00,64.48,64.59,64.48,64.59,2500.0,31.4749,31.5286,31.4749,31.5286,2500.0
2008-06-16 10:50:00,64.7,64.73,64.63,64.63,1800.0,31.5823,31.597,31.5482,31.5482,1800.0
2008-06-16 10:55:00,64.72,64.78,64.7,64.7,1900.0,31.5921,31.6214,31.5823,31.5823,1900.0
2008-06-16 11:00:00,64.63,64.63,64.56,64.58,1300.0,31.5482,31.5482,31.514,31.5237,1300.0
2008-06-16 11:05:00,64.54,64.58,64.54,64.58,400.0,31.5042,31.5237,31.5042,31.5237,400.0
2008-06-16 11:10:00,64.56,64.56,64.44,64.44,600.0,31.514,31.514,31.4554,31.4554,600.0
2008-06-16 11:15:00,64.45,64.48,64.42,64.42,800.0,31.4603,31.4749,31.4456,31.4456,800.0
2008-06-16 11:20:00,64.3,64.34,64.3,64.34,2100.0,31.3871,31.4066,31.3871,31.4066,2100.0
2008-06-16 11:25:00,64.31,64.38,64.31,64.38,200.0,31.3919,31.4261,31.3919,31.4261,200.0
2008-06-16 11:30:00,64.37,64.42,64.37,64.42,3900.0,31.4212,31.4456,31.4212,31.4456,3900.0
2008-06-16 11:35:00,64.43,64.51,64.42,64.51,3700.0,31.4505,31.4896,31.4456,31.4896,3700.0
2008-06-16 11:40:00,64.48,64.52,64.46,64.52,1200.0,31.4749,31.4945,31.4652,31.4945,1200.0
2008-06-16 11:45:00,64.56,64.56,64.52,64.52,400.0,31.514,31.514,31.4945,31.4945,400.0
2008-06-16 11:50:00,64.53,64.53,64.45,64.45,3000.0,31.4993,31.4993,31.4603,31.4603,3000.0
2008-06-16 11:55:00,64.46,64.49,64.46,64.47,1000.0,31.4652,31.4798,31.4652,31.4701,1000.0
2008-06-16 12:00:00,64.48,64.49,64.36,64.38,2000.0,31.4749,31.4798,31.4164,31.4261,2000.0
2008-06-16 12:05:00,64.34,64.34,64.34,64.34,100.0,31.4066,31.4066,31.4066,31.4066,100.0
2008-06-16 12:10:00,64.33,64.34,64.28,64.3,2100.0,31.4017,31.4066,31.3773,31.3871,2100.0
2008-06-16 12:15:00,64.31,64.39,64.3,64.39,2300.0,31.3919,31.431,31.3871,31.431,2300.0
2008-06-16 12:20:00,64.36,64.43,64.35,64.41,1400.0,31.4164,31.4505,31.4115,31.4408,1400.0
2008-06-16 12:25:00,64.39,64.4,64.36,64.36,800.0,31.431,31.4359,31.4164,31.4164,800.0
2008-06-16 12:30:00,64.4,64.42,64.4,64.42,400.0,31.4359,31.4456,31.4359,31.4456,400.0
2008-06-16 12:35:00,64.43,64.43,64.35,64.41,1100.0,31.4505,31.4505,31.4115,31.4408,1100.0
2008-06-16 12:40:00,64.39,64.43,64.35,64.35,700.0,31.431,31.4505,31.4115,31.4115,700.0
2008-06-16 12:45:00,64.33,64.33,64.33,64.33,400.0,31.4017,31.4017,31.4017,31.4017,400.0
2008-06-16 12:50:00,64.35,64.42,64.35,64.4,8200.0,31.4115,31.4456,31.4115,31.4359,8200.0
2008-06-16 12:55:00,64.4,64.4,64.3,64.3,2300.0,31.4359,31.4359,31.3871,31.3871,2300.0
2008-06-16 13:00:00,64.34,64.35,64.33,64.33,2100.0,31.4066,31.4115,31.4017,31.4017,2100.0
2008-06-16 13:05:00,64.3,64.3,64.22,64.27,2000.0,31.3871,31.3871,31.348,31.3724,2000.0
2008-06-16 13:10:00,64.23,64.23,64.11,64.17,5900.0,31.3529,31.3529,31.2943,31.3236,5900.0
2008-06-16 13:15:00,64.25,64.36,64.25,64.36,4200.0,31.3627,31.4164,31.3627,31.4164,4200.0
2008-06-16 13:20:00,64.38,64.43,64.37,64.41,2400.0,31.4261,31.4505,31.4212,31.4408,2400.0
2008-06-16 13:25:00,64.42,64.66,64.42,64.66,4800.0,31.4456,31.5628,31.4456,31.5628,4800.0
2008-06-16 13:30:00,64.65,64.7,64.6,64.7,5800.0,31.5579,31.5823,31.5335,31.5823,5800.0
2008-06-16 13:35:00,64.73,64.73,64.67,64.68,7600.0,31.597,31.597,31.5677,31.5726,7600.0
2008-06-16 13:40:00,64.71,64.73,64.67,64.68,2800.0,31.5872,31.597,31.5677,31.5726,2800.0
2008-06-16 13:45:00,64.62,64.67,64.62,64.63,3100.0,31.5433,31.5677,31.5433,31.5482,3100.0
2008-06-16 13:50:00,64.61,64.62,64.59,64.59,4500.0,31.5384,31.5433,31.5286,31.5286,4500.0
2008-06-16 13:55:00,64.57,64.61,64.57,64.61,4600.0,31.5189,31.5384,31.5189,31.5384,4600.0
2008-06-16 14:00:00,64.61,64.63,64.53,64.53,25700.0,31.5384,31.5482,31.4993,31.4993,25700.0
2008-06-16 14:05:00,64.54,64.63,64.54,64.63,2000.0,31.5042,31.5482,31.5042,31.5482,2000.0
2008-06-16 14:10:00,64.66,64.66,64.59,64.6,2400.0,31.5628,31.5628,31.5286,31.5335,2400.0
2008-06-16 14:15:00,64.65,64.68,64.65,64.66,2100.0,31.5579,31.5726,31.5579,31.5628,2100.0
2008-06-16 14:20:00,64.68,64.72,64.63,64.66,2400.0,31.5726,31.5921,31.5482,31.5628,2400.0
2008-06-16 14:25:00,64.68,64.68,64.57,64.65,2500.0,31.5726,31.5726,31.5189,31.5579,2500.0
2008-06-16 14:30:00,64.66,64.67,64.63,64.67,1000.0,31.5628,31.5677,31.5482,31.5677,1000.0
2008-06-16 14:35:00,64.64,64.72,64.64,64.66,5800.0,31.553,31.5921,31.553,31.5628,5800.0
2008-06-16 14:40:00,64.69,64.72,64.68,64.7,2100.0,31.5774,31.5921,31.5726,31.5823,2100.0
2008-06-16 14:45:00,64.72,64.73,64.65,64.66,2500.0,31.5921,31.597,31.5579,31.5628,2500.0
2008-06-16 14:50:00,64.64,64.74,64.64,64.74,1300.0,31.553,31.6018,31.553,31.6018,1300.0
2008-06-16 14:55:00,64.75,64.75,64.73,64.73,300.0,31.6067,31.6067,31.597,31.597,300.0
2008-06-16 15:00:00,64.79,64.79,64.69,64.76,800.0,31.6263,31.6263,31.5774,31.6116,800.0
2008-06-16 15:05:00,64.76,64.79,64.7,64.77,1800.0,31.6116,31.6263,31.5823,31.6165,1800.0
2008-06-16 15:10:00,64.8,64.8,64.72,64.78,2400.0,31.6311,31.6311,31.5921,31.6214,2400.0
2008-06-16 15:15:00,64.82,64.87,64.81,64.81,2000.0,31.6409,31.6653,31.636,31.636,2000.0
2008-06-16 15:20:00,64.81,64.82,64.72,64.75,6000.0,31.636,31.6409,31.5921,31.6067,6000.0
2008-06-16 15:25:00,64.74,64.8,64.73,64.73,1500.0,31.6018,31.6311,31.597,31.597,1500.0
2008-06-16 15:30:00,64.77,64.84,64.67,64.7,3700.0,31.6165,31.6507,31.5677,31.5823,3700.0
2008-06-16 15:35:00,64.7,64.77,64.67,64.72,2900.0,31.5823,31.6165,31.5677,31.5921,2900.0
2008-06-16 15:40:00,64.71,64.78,64.71,64.78,2500.0,31.5872,31.6214,31.5872,31.6214,2500.0
2008-06-16 15:45:00,64.77,64.84,64.77,64.83,400.0,31.6165,31.6507,31.6165,31.6458,400.0
2008-06-16 15:50:00,64.88,64.94,64.83,64.88,3500.0,31.6702,31.6995,31.6458,31.6702,3500.0
2008-06-16 15:55:00,64.89,64.92,64.86,64.92,600.0,31.6751,31.6897,31.6604,31.6897,600.0
2008-06-17 09:30:00,65.24,65.24,65.01,65.01,4000.0,31.8459,31.8459,31.7336,31.7336,4000.0
2008-06-17 09:35:00,65.02,65.02,64.82,64.93,25900.0,31.7385,31.7385,31.6409,31.6946,25900.0
2008-06-17 09:40:00,64.91,64.91,64.38,64.39,7100.0,31.6848,31.6848,31.4261,31.431,7100.0
2008-06-17 09:45:00,64.41,64.41,64.3,64.4,2700.0,31.4408,31.4408,31.3871,31.4359,2700.0
2008-06-17 09:50:00,64.6,64.6,64.4,64.4,500.0,31.5335,31.5335,31.4359,31.4359,500.0
2008-06-17 09:55:00,64.31,64.39,64.25,64.3,5300.0,31.3919,31.431,31.3627,31.3871,5300.0
2008-06-17 10:00:00,64.37,64.44,64.33,64.44,1800.0,31.4212,31.4554,31.4017,31.4554,1800.0
2008-06-17 10:05:00,64.44,64.45,64.21,64.21,1900.0,31.4554,31.4603,31.3431,31.3431,1900.0
2008-06-17 10:10:00,64.23,64.31,64.17,64.17,2600.0,31.3529,31.3919,31.3236,31.3236,2600.0
2008-06-17 10:15:00,64.18,64.26,64.15,64.23,2700.0,31.3285,31.3675,31.3138,31.3529,2700.0
2008-06-17 10:20:00,64.21,64.21,64.01,64.05,2600.0,31.3431,31.3431,31.2455,31.265,2600.0
2008-06-17 10:25:00,64.02,64.08,63.97,64.04,4500.0,31.2504,31.2797,31.226,31.2602,4500.0
2008-06-17 10:30:00,64.04,64.16,64.02,64.14,4000.0,31.2602,31.3187,31.2504,31.309,4000.0
2008-06-17 10:35:00,64.21,64.21,64.15,64.17,1400.0,31.3431,31.3431,31.3138,31.3236,1400.0
2008-06-17 10:40:00,64.13,64.13,63.99,64.06,4700.0,31.3041,31.3041,31.2357,31.2699,4700.0
2008-06-17 10:45:00,64.06,64.06,63.85,63.94,3900.0,31.2699,31.2699,31.1674,31.2113,3900.0
2008-06-17 10:50:00,63.92,64.02,63.91,63.93,1600.0,31.2016,31.2504,31.1967,31.2065,1600.0
2008-06-17 10:55:00,63.97,63.99,63.97,63.99,900.0,31.226,31.2357,31.226,31.2357,900.0
2008-06-17 11:00:00,64.05,64.06,64.05,64.06,400.0,31.265,31.2699,31.265,31.2699,400.0
2008-06-17 11:05:00,64.04,64.19,64.04,64.15,3800.0,31.2602,31.3334,31.2602,31.3138,3800.0
2008-06-17 11:10:00,64.19,64.19,64.15,64.15,300.0,31.3334,31.3334,31.3138,31.3138,300.0
2008-06-17 11:15:00,64.13,64.13,64.01,64.07,1700.0,31.3041,31.3041,31.2455,31.2748,1700.0
2008-06-17 11:20:00,64.0,64.09,63.99,64.08,2100.0,31.2406,31.2846,31.2357,31.2797,2100.0
2008-06-17 11:25:00,64.07,64.08,63.87,63.91,2500.0,31.2748,31.2797,31.1772,31.1967,2500.0
2008-06-17 11:30:00,63.91,63.99,63.91,63.92,1500.0,31.1967,31.2357,31.1967,31.2016,1500.0
2008-06-17 11:35:00,63.88,63.89,63.82,63.85,1400.0,31.1821,31.1869,31.1528,31.1674,1400.0
2008-06-17 11:40:00,63.87,63.91,63.8,63.81,2900.0,31.1772,31.1967,31.143,31.1479,2900.0
2008-06-17 11:45:00,63.81,63.86,63.78,63.85,2200.0,31.1479,31.1723,31.1332,31.1674,2200.0
2008-06-17 11:50:00,63.87,63.88,63.84,63.85,900.0,31.1772,31.1821,31.1625,31.1674,900.0
2008-06-17 11:55:00,63.86,63.89,63.81,63.86,7400.0,31.1723,31.1869,31.1479,31.1723,7400.0
2008-06-17 12:00:00,63.86,63.98,63.83,63.98,2100.0,31.1723,31.2309,31.1576,31.2309,2100.0
2008-06-17 12:05:00,64.0,64.07,64.0,64.02,1300.0,31.2406,31.2748,31.2406,31.2504,1300.0
2008-06-17 12:10:00,64.05,64.1,64.05,64.09,800.0,31.265,31.2894,31.265,31.2846,800.0
2008-06-17 12:15:00,64.07,64.11,64.07,64.11,900.0,31.2748,31.2943,31.2748,31.2943,900.0
2008-06-17 12:20:00,64.12,64.15,64.12,64.15,500.0,31.2992,31.3138,31.2992,31.3138,500.0
2008-06-17 12:25:00,64.16,64.18,64.06,64.06,1800.0,31.3187,31.3285,31.2699,31.2699,1800.0
2008-06-17 12:30:00,64.08,64.11,64.0,64.0,3300.0,31.2797,31.2943,31.2406,31.2406,3300.0
2008-06-17 12:35:00,63.96,63.98,63.89,63.98,800.0,31.2211,31.2309,31.1869,31.2309,800.0
2008-06-17 12:40:00,63.98,63.98,63.98,63.98,0.0,31.2309,31.2309,31.2309,31.2309,0.0
2008-06-17 12:45:00,64.08,64.1,64.08,64.1,1500.0,31.2797,31.2894,31.2797,31.2894,1500.0
2008-06-17 12:50:00,64.11,64.11,64.03,64.09,3100.0,31.2943,31.2943,31.2553,31.2846,3100.0
2008-06-17 12:55:00,64.11,64.11,64.11,64.11,1400.0,31.2943,31.2943,31.2943,31.2943,1400.0
2008-06-17 13:00:00,64.12,64.12,64.01,64.01,1100.0,31.2992,31.2992,31.2455,31.2455,1100.0
2008-06-17 13:05:00,64.02,64.1,64.02,64.1,1100.0,31.2504,31.2894,31.2504,31.2894,1100.0
2008-06-17 13:10:00,64.13,64.14,64.11,64.11,900.0,31.3041,31.309,31.2943,31.2943,900.0
2008-06-17 13:15:00,64.06,64.08,64.05,64.07,1300.0,31.2699,31.2797,31.265,31.2748,1300.0
2008-06-17 13:20:00,64.09,64.13,64.05,64.13,700.0,31.2846,31.3041,31.265,31.3041,700.0
2008-06-17 13:25:00,64.17,64.17,64.13,64.17,7400.0,31.3236,31.3236,31.3041,31.3236,7400.0
2008-06-17 13:30:00,64.19,64.19,64.19,64.19,500.0,31.3334,31.3334,31.3334,31.3334,500.0
2008-06-17 13:35:00,64.17,64.2,64.17,64.19,2100.0,31.3236,31.3383,31.3236,31.3334,2100.0
2008-06-17 13:40:00,64.21,64.21,64.09,64.09,10400.0,31.3431,31.3431,31.2846,31.2846,10400.0
2008-06-17 13:45:00,64.12,64.13,64.09,64.12,5500.0,31.2992,31.3041,31.2846,31.2992,5500.0
2008-06-17 13:50:00,64.08,64.08,64.08,64.08,100.0,31.2797,31.2797,31.2797,31.2797,100.0
2008-06-17 13:55:00,64.07,64.12,64.07,64.12,2600.0,31.2748,31.2992,31.2748,31.2992,2600.0
2008-06-17 14:00:00,64.1,64.15,64.1,64.15,1900.0,31.2894,31.3138,31.2894,31.3138,1900.0
2008-06-17 14:05:00,64.12,64.12,64.01,64.05,2800.0,31.2992,31.2992,31.2455,31.265,2800.0
2008-06-17 14:10:00,64.05,64.05,63.96,63.96,3600.0,31.265,31.265,31.2211,31.2211,3600.0
2008-06-17 14:15:00,63.95,64.03,63.93,63.97,3300.0,31.2162,31.2553,31.2065,31.226,3300.0
2008-06-17 14:20:00,63.96,63.99,63.92,63.92,1100.0,31.2211,31.2357,31.2016,31.2016,1100.0
2008-06-17 14:25:00,63.9,63.9,63.8,63.85,2400.0,31.1918,31.1918,31.143,31.1674,2400.0
2008-06-17 14:30:00,63.84,63.9,63.84,63.87,1400.0,31.1625,31.1918,31.1625,31.1772,1400.0
2008-06-17 14:35:00,63.88,63.89,63.81,63.81,3200.0,31.1821,31.1869,31.1479,31.1479,3200.0
2008-06-17 14:40:00,63.83,63.92,63.83,63.89,3400.0,31.1576,31.2016,31.1576,31.1869,3400.0
2008-06-17 14:45:00,63.88,63.88,63.86,63.88,2100.0,31.1821,31.1821,31.1723,31.1821,2100.0
2008-06-17 14:50:00,63.84,63.89,63.82,63.85,1500.0,31.1625,31.1869,31.1528,31.1674,1500.0
2008-06-17 14:55:00,63.87,63.96,63.87,63.95,2900.0,31.1772,31.2211,31.1772,31.2162,2900.0
2008-06-17 15:00:00,63.95,64.0,63.89,63.89,2000.0,31.2162,31.2406,31.1869,31.1869,2000.0
2008-06-17 15:05:00,63.89,63.92,63.85,63.85,800.0,31.1869,31.2016,31.1674,31.1674,800.0
2008-06-17 15:10:00,63.9,63.91,63.89,63.9,1300.0,31.1918,31.1967,31.1869,31.1918,1300.0
2008-06-17 15:15:00,63.87,63.87,63.7,63.7,4900.0,31.1772,31.1772,31.0942,31.0942,4900.0
2008-06-17 15:20:00,63.71,63.74,63.6,63.6,900.0,31.0991,31.1137,31.0454,31.0454,900.0
2008-06-17 15:25:00,63.61,63.61,63.58,63.6,400.0,31.0503,31.0503,31.0356,31.0454,400.0
2008-06-17 15:30:00,63.6,63.69,63.6,63.69,1700.0,31.0454,31.0893,31.0454,31.0893,1700.0
2008-06-17 15:35:00,63.67,63.7,63.55,63.56,4600.0,31.0795,31.0942,31.021,31.0258,4600.0
2008-06-17 15:40:00,63.55,63.58,63.48,63.48,5700.0,31.021,31.0356,30.9868,30.9868,5700.0
2008-06-17 15:45:00,63.45,63.45,63.42,63.42,3000.0,30.9722,30.9722,30.9575,30.9575,3000.0
2008-06-17 15:50:00,63.41,63.41,63.23,63.23,4500.0,30.9526,30.9526,30.8648,30.8648,4500.0
2008-06-17 15:55:00,63.22,63.22,62.93,63.0,7500.0,30.8599,30.8599,30.7183,30.7525,7500.0
2008-06-18 09:30:00,62.95,62.95,62.31,62.31,8200.0,30.7281,30.7281,30.4157,30.4157,8200.0
2008-06-18 09:35:00,62.31,62.54,62.25,62.54,6100.0,30.4157,30.528,30.3864,30.528,6100.0
2008-06-18 09:40:00,62.46,62.49,62.4,62.49,800.0,30.4889,30.5035,30.4596,30.5035,800.0
2008-06-18 09:45:00,62.55,62.6,62.46,62.52,1700.0,30.5328,30.5572,30.4889,30.5182,1700.0
2008-06-18 09:50:00,62.49,62.54,62.49,62.54,3400.0,30.5035,30.528,30.5035,30.528,3400.0
2008-06-18 09:55:00,62.48,62.5,62.38,62.38,900.0,30.4987,30.5084,30.4498,30.4498,900.0
2008-06-18 10:00:00,62.32,62.49,62.32,62.49,1400.0,30.4206,30.5035,30.4206,30.5035,1400.0
2008-06-18 10:05:00,62.52,62.53,62.35,62.35,2000.0,30.5182,30.5231,30.4352,30.4352,2000.0
2008-06-18 10:10:00,62.37,62.37,62.35,62.36,1400.0,30.445,30.445,30.4352,30.4401,1400.0
2008-06-18 10:15:00,62.36,62.49,62.36,62.48,2400.0,30.4401,30.5035,30.4401,30.4987,2400.0
2008-06-18 10:20:00,62.49,62.52,62.47,62.48,1000.0,30.5035,30.5182,30.4938,30.4987,1000.0
2008-06-18 10:25:00,62.55,62.55,62.43,62.43,400.0,30.5328,30.5328,30.4743,30.4743,400.0
2008-06-18 10:30:00,62.39,62.4,62.36,62.39,6300.0,30.4547,30.4596,30.4401,30.4547,6300.0
2008-06-18 10:35:00,62.33,62.44,62.33,62.41,3400.0,30.4254,30.4791,30.4254,30.4645,3400.0
2008-06-18 10:40:00,62.4,62.4,62.21,62.22,600.0,30.4596,30.4596,30.3669,30.3717,600.0
2008-06-18 10:45:00,62.22,62.26,62.22,62.25,1400.0,30.3717,30.3913,30.3717,30.3864,1400.0
2008-06-18 10:50:00,62.27,62.28,62.24,62.24,1000.0,30.3962,30.401,30.3815,30.3815,1000.0
2008-06-18 10:55:00,62.15,62.22,62.15,62.22,200.0,30.3376,30.3717,30.3376,30.3717,200.0
2008-06-18 11:00:00,62.26,62.27,62.25,62.26,3100.0,30.3913,30.3962,30.3864,30.3913,3100.0
2008-06-18 11:05:00,62.3,62.33,62.29,62.33,2300.0,30.4108,30.4254,30.4059,30.4254,2300.0
2008-06-18 11:10:00,62.31,62.35,62.31,62.35,1200.0,30.4157,30.4352,30.4157,30.4352,1200.0
2008-06-18 11:15:00,62.31,62.31,62.31,62.31,200.0,30.4157,30.4157,30.4157,30.4157,200.0
2008-06-18 11:20:00,62.34,62.34,62.32,62.32,200.0,30.4303,30.4303,30.4206,30.4206,200.0
2008-06-18 11:25:00,62.3,62.33,62.3,62.33,400.0,30.4108,30.4254,30.4108,30.4254,400.0
2008-06-18 11:30:00,62.25,62.37,62.24,62.37,5300.0,30.3864,30.445,30.3815,30.445,5300.0
2008-06-18 11:35:00,62.54,62.56,62.54,62.56,700.0,30.528,30.5377,30.528,30.5377,700.0
2008-06-18 11:40:00,62.56,62.56,62.5,62.5,400.0,30.5377,30.5377,30.5084,30.5084,400.0
2008-06-18 11:45:00,62.48,62.58,62.48,62.58,600.0,30.4987,30.5475,30.4987,30.5475,600.0
2008-06-18 11:50:00,62.72,62.76,62.72,62.74,4600.0,30.6158,30.6353,30.6158,30.6256,4600.0
2008-06-18 11:55:00,62.85,62.85,62.66,62.67,1800.0,30.6793,30.6793,30.5865,30.5914,1800.0
2008-06-18 12:00:00,62.69,62.69,62.66,62.66,2000.0,30.6012,30.6012,30.5865,30.5865,2000.0
2008-06-18 12:05:00,62.66,62.66,62.57,62.57,1800.0,30.5865,30.5865,30.5426,30.5426,1800.0
2008-06-18 12:10:00,62.53,62.53,62.53,62.53,1200.0,30.5231,30.5231,30.5231,30.5231,1200.0
2008-06-18 12:15:00,62.56,62.58,62.5,62.5,2400.0,30.5377,30.5475,30.5084,30.5084,2400.0
2008-06-18 12:20:00,62.48,62.49,62.47,62.47,800.0,30.4987,30.5035,30.4938,30.4938,800.0
2008-06-18 12:25:00,62.5,62.5,62.47,62.48,800.0,30.5084,30.5084,30.4938,30.4987,800.0
2008-06-18 12:30:00,62.51,62.53,62.5,62.52,1600.0,30.5133,30.5231,30.5084,30.5182,1600.0
2008-06-18 12:35:00,62.53,62.53,62.48,62.5,2800.0,30.5231,30.5231,30.4987,30.5084,2800.0
2008-06-18 12:40:00,62.5,62.5,62.3,62.32,1200.0,30.5084,30.5084,30.4108,30.4206,1200.0
2008-06-18 12:45:00,62.32,62.33,62.3,62.31,1400.0,30.4206,30.4254,30.4108,30.4157,1400.0
2008-06-18 12:50:00,62.31,62.31,62.29,62.29,2200.0,30.4157,30.4157,30.4059,30.4059,2200.0
2008-06-18 12:55:00,62.26,62.26,62.26,62.26,200.0,30.3913,30.3913,30.3913,30.3913,200.0
2008-06-18 13:00:00,62.25,62.25,62.23,62.25,1900.0,30.3864,30.3864,30.3766,30.3864,1900.0
2008-06-18 13:05:00,62.25,62.31,62.25,62.27,7100.0,30.3864,30.4157,30.3864,30.3962,7100.0
2008-06-18 13:10:00,62.27,62.27,62.2,62.23,3300.0,30.3962,30.3962,30.362,30.3766,3300.0
2008-06-18 13:15:00,62.17,62.18,62.11,62.16,6500.0,30.3473,30.3522,30.3181,30.3425,6500.0
2008-06-18 13:20:00,62.15,62.16,62.15,62.16,1500.0,30.3376,30.3425,30.3376,30.3425,1500.0
2008-06-18 13:25:00,62.12,62.12,62.05,62.05,3000.0,30.3229,30.3229,30.2888,30.2888,3000.0
2008-06-18 13:30:00,62.01,62.09,62.0,62.09,5600.0,30.2692,30.3083,30.2644,30.3083,5600.0
2008-06-18 13:35:00,62.07,62.07,62.0,62.0,8100.0,30.2985,30.2985,30.2644,30.2644,8100.0
2008-06-18 13:40:00,61.95,61.97,61.9,61.9,3000.0,30.24,30.2497,30.2155,30.2155,3000.0
2008-06-18 13:45:00,61.88,61.91,61.83,61.91,4900.0,30.2058,30.2204,30.1814,30.2204,4900.0
2008-06-18 13:50:00,61.92,61.95,61.86,61.87,4200.0,30.2253,30.24,30.196,30.2009,4200.0
2008-06-18 13:55:00,61.87,61.97,61.87,61.91,2400.0,30.2009,30.2497,30.2009,30.2204,2400.0
2008-06-18 14:00:00,61.96,62.01,61.89,61.9,2900.0,30.2448,30.2692,30.2107,30.2155,2900.0
2008-06-18 14:05:00,61.91,61.94,61.91,61.92,2100.0,30.2204,30.2351,30.2204,30.2253,2100.0
2008-06-18 14:10:00,61.92,61.92,61.83,61.83,3400.0,30.2253,30.2253,30.1814,30.1814,3400.0
2008-06-18 14:15:00,61.86,61.95,61.85,61.89,3000.0,30.196,30.24,30.1911,30.2107,3000.0
2008-06-18 14:20:00,61.81,61.81,61.64,61.69,5300.0,30.1716,30.1716,30.0886,30.113,5300.0
2008-06-18 14:25:00,61.7,61.71,61.68,61.7,3200.0,30.1179,30.1228,30.1082,30.1179,3200.0
2008-06-18 14:30:00,61.69,61.72,61.68,61.72,600.0,30.113,30.1277,30.1082,30.1277,600.0
2008-06-18 14:35:00,61.76,61.91,61.76,61.91,4100.0,30.1472,30.2204,30.1472,30.2204,4100.0
2008-06-18 14:40:00,61.88,61.96,61.87,61.91,1800.0,30.2058,30.2448,30.2009,30.2204,1800.0
2008-06-18 14:45:00,61.88,61.88,61.82,61.86,1900.0,30.2058,30.2058,30.1765,30.196,1900.0
2008-06-18 14:50:00,61.86,61.98,61.86,61.93,9200.0,30.196,30.2546,30.196,30.2302,9200.0
2008-06-18 14:55:00,61.96,62.06,61.96,62.02,4000.0,30.2448,30.2936,30.2448,30.2741,4000.0
2008-06-18 15:00:00,62.05,62.06,62.0,62.05,1200.0,30.2888,30.2936,30.2644,30.2888,1200.0
2008-06-18 15:05:00,62.04,62.21,62.04,62.21,2100.0,30.2839,30.3669,30.2839,30.3669,2100.0
2008-06-18 15:10:00,62.26,62.28,62.09,62.09,3300.0,30.3913,30.401,30.3083,30.3083,3300.0
2008-06-18 15:15:00,62.13,62.34,62.12,62.34,1300.0,30.3278,30.4303,30.3229,30.4303,1300.0
2008-06-18 15:20:00,62.37,62.37,62.24,62.24,2000.0,30.445,30.445,30.3815,30.3815,2000.0
2008-06-18 15:25:00,62.24,62.25,62.12,62.12,2700.0,30.3815,30.3864,30.3229,30.3229,2700.0
2008-06-18 15:30:00,62.13,62.17,62.0,62.0,5500.0,30.3278,30.3473,30.2644,30.2644,5500.0
2008-06-18 15:35:00,61.99,62.07,61.99,62.02,1500.0,30.2595,30.2985,30.2595,30.2741,1500.0
2008-06-18 15:40:00,61.98,62.03,61.81,61.88,3300.0,30.2546,30.279,30.1716,30.2058,3300.0
2008-06-18 15:45:00,61.9,61.97,61.88,61.95,2300.0,30.2155,30.2497,30.2058,30.24,2300.0
2008-06-18 15:50:00,61.93,62.11,61.93,62.05,4700.0,30.2302,30.3181,30.2302,30.2888,4700.0
2008-06-18 15:55:00,62.04,62.11,62.02,62.11,1400.0,30.2839,30.3181,30.2741,30.3181,1400.0
2008-06-19 09:30:00,62.05,62.11,62.0,62.11,8600.0,30.2888,30.3181,30.2644,30.3181,8600.0
2008-06-19 09:35:00,62.03,62.21,61.96,62.13,8300.0,30.279,30.3669,30.2448,30.3278,8300.0
2008-06-19 09:40:00,62.12,62.12,61.95,61.96,1700.0,30.3229,30.3229,30.24,30.2448,1700.0
2008-06-19 09:45:00,61.73,61.96,61.72,61.96,4800.0,30.1326,30.2448,30.1277,30.2448,4800.0
2008-06-19 09:50:00,61.88,62.16,61.84,62.16,10300.0,30.2058,30.3425,30.1863,30.3425,10300.0
2008-06-19 09:55:00,62.24,62.32,62.0,62.09,11100.0,30.3815,30.4206,30.2644,30.3083,11100.0
2008-06-19 10:00:00,62.06,62.38,61.94,62.38,6000.0,30.2936,30.4498,30.2351,30.4498,6000.0
2008-06-19 10:05:00,62.26,62.3,62.18,62.26,1000.0,30.3913,30.4108,30.3522,30.3913,1000.0
2008-06-19 10:10:00,62.28,62.34,62.26,62.34,11300.0,30.401,30.4303,30.3913,30.4303,11300.0
2008-06-19 10:15:00,62.32,62.32,62.18,62.24,4000.0,30.4206,30.4206,30.3522,30.3815,4000.0
2008-06-19 10:20:00,62.26,62.36,62.26,62.36,2200.0,30.3913,30.4401,30.3913,30.4401,2200.0
2008-06-19 10:25:00,62.4,62.48,62.4,62.47,8700.0,30.4596,30.4987,30.4596,30.4938,8700.0
2008-06-19 10:30:00,62.51,62.55,62.47,62.51,5500.0,30.5133,30.5328,30.4938,30.5133,5500.0
2008-06-19 10:35:00,62.52,62.75,62.51,62.69,7000.0,30.5182,30.6305,30.5133,30.6012,7000.0
2008-06-19 10:40:00,62.68,62.68,62.58,62.58,12200.0,30.5963,30.5963,30.5475,30.5475,12200.0
2008-06-19 10:45:00,62.55,62.55,62.48,62.5,1300.0,30.5328,30.5328,30.4987,30.5084,1300.0
2008-06-19 10:50:00,62.5,62.57,62.47,62.5,15000.0,30.5084,30.5426,30.4938,30.5084,15000.0
2008-06-19 10:55:00,62.47,62.51,62.46,62.46,1900.0,30.4938,30.5133,30.4889,30.4889,1900.0
2008-06-19 11:00:00,62.49,62.57,62.49,62.51,4500.0,30.5035,30.5426,30.5035,30.5133,4500.0
2008-06-19 11:05:00,62.5,62.53,62.33,62.35,3500.0,30.5084,30.5231,30.4254,30.4352,3500.0
2008-06-19 11:10:00,62.25,62.26,62.13,62.26,11400.0,30.3864,30.3913,30.3278,30.3913,11400.0
2008-06-19 11:15:00,62.28,62.31,62.19,62.24,2600.0,30.401,30.4157,30.3571,30.3815,2600.0
2008-06-19 11:20:00,62.27,62.31,62.11,62.16,3300.0,30.3962,30.4157,30.3181,30.3425,3300.0
2008-06-19 11:25:00,62.15,62.15,61.99,62.11,4500.0,30.3376,30.3376,30.2595,30.3181,4500.0
2008-06-19 11:30:00,62.28,62.45,62.28,62.44,1700.0,30.401,30.484,30.401,30.4791,1700.0
2008-06-19 11:35:00,62.42,62.47,62.36,62.41,3800.0,30.4694,30.4938,30.4401,30.4645,3800.0
2008-06-19 11:40:00,62.42,62.53,62.4,62.45,4100.0,30.4694,30.5231,30.4596,30.484,4100.0
2008-06-19 11:45:00,62.46,62.5,62.44,62.5,500.0,30.4889,30.5084,30.4791,30.5084,500.0
2008-06-19 11:50:00,62.52,62.52,62.4,62.4,2400.0,30.5182,30.5182,30.4596,30.4596,2400.0
2008-06-19 11:55:00,62.45,62.48,62.44,62.44,1100.0,30.484,30.4987,30.4791,30.4791,1100.0
2008-06-19 12:00:00,62.46,62.6,62.44,62.6,4900.0,30.4889,30.5572,30.4791,30.5572,4900.0
2008-06-19 12:05:00,62.61,62.69,62.61,62.64,6300.0,30.5621,30.6012,30.5621,30.5768,6300.0
2008-06-19 12:10:00,62.64,62.64,62.6,62.63,1600.0,30.5768,30.5768,30.5572,30.5719,1600.0
2008-06-19 12:15:00,62.7,62.78,62.64,62.67,1300.0,30.6061,30.6451,30.5768,30.5914,1300.0
2008-06-19 12:20:00,62.71,62.73,62.71,62.73,1800.0,30.6109,30.6207,30.6109,30.6207,1800.0
2008-06-19 12:25:00,62.72,62.76,62.72,62.76,400.0,30.6158,30.6353,30.6158,30.6353,400.0
2008-06-19 12:30:00,62.72,62.72,62.61,62.62,2000.0,30.6158,30.6158,30.5621,30.567,2000.0
2008-06-19 12:35:00,62.52,62.52,62.28,62.28,2300.0,30.5182,30.5182,30.401,30.401,2300.0
2008-06-19 12:40:00,62.26,62.27,62.26,62.26,300.0,30.3913,30.3962,30.3913,30.3913,300.0
2008-06-19 12:45:00,62.22,62.25,62.17,62.2,1500.0,30.3717,30.3864,30.3473,30.362,1500.0
2008-06-19 12:50:00,62.24,62.25,62.22,62.25,600.0,30.3815,30.3864,30.3717,30.3864,600.0
2008-06-19 12:55:00,62.28,62.28,62.22,62.22,400.0,30.401,30.401,30.3717,30.3717,400.0
2008-06-19 13:00:00,62.19,62.22,62.15,62.22,3300.0,30.3571,30.3717,30.3376,30.3717,3300.0
2008-06-19 13:05:00,62.23,62.28,62.23,62.28,500.0,30.3766,30.401,30.3766,30.401,500.0
2008-06-19 13:10:00,62.31,62.35,62.26,62.29,1300.0,30.4157,30.4352,30.3913,30.4059,1300.0
2008-06-19 13:15:00,62.29,62.3,62.29,62.3,700.0,30.4059,30.4108,30.4059,30.4108,700.0
2008-06-19 13:20:00,62.31,62.31,62.17,62.22,1000.0,30.4157,30.4157,30.3473,30.3717,1000.0
2008-06-19 13:25:00,62.22,62.31,62.19,62.31,2500.0,30.3717,30.4157,30.3571,30.4157,2500.0
2008-06-19 13:30:00,62.31,62.31,62.27,62.27,300.0,30.4157,30.4157,30.3962,30.3962,300.0
2008-06-19 13:35:00,62.29,62.3,62.27,62.27,400.0,30.4059,30.4108,30.3962,30.3962,400.0
2008-06-19 13:40:00,62.24,62.25,62.17,62.18,900.0,30.3815,30.3864,30.3473,30.3522,900.0
2008-06-19 13:45:00,62.14,62.14,62.13,62.13,700.0,30.3327,30.3327,30.3278,30.3278,700.0
2008-06-19 13:50:00,62.1,62.21,62.05,62.08,6900.0,30.3132,30.3669,30.2888,30.3034,6900.0
2008-06-19 13:55:00,62.06,62.09,62.06,62.09,600.0,30.2936,30.3083,30.2936,30.3083,600.0
2008-06-19 14:00:00,62.03,62.05,62.01,62.05,700.0,30.279,30.2888,30.2692,30.2888,700.0
2008-06-19 14:05:00,62.04,62.08,62.02,62.05,8200.0,30.2839,30.3034,30.2741,30.2888,8200.0
2008-06-19 14:10:00,62.04,62.15,62.04,62.15,2000.0,30.2839,30.3376,30.2839,30.3376,2000.0
2008-06-19 14:15:00,62.18,62.21,62.17,62.18,900.0,30.3522,30.3669,30.3473,30.3522,900.0
2008-06-19 14:20:00,62.16,62.2,62.16,62.2,2300.0,30.3425,30.362,30.3425,30.362,2300.0
2008-06-19 14:25:00,62.3,62.42,62.3,62.34,2400.0,30.4108,30.4694,30.4108,30.4303,2400.0
2008-06-19 14:30:00,62.37,62.62,62.37,62.62,4100.0,30.445,30.567,30.445,30.567,4100.0
2008-06-19 14:35:00,62.64,62.65,62.56,62.63,9900.0,30.5768,30.5816,30.5377,30.5719,9900.0
2008-06-19 14:40:00,62.6,62.62,62.53,62.62,4600.0,30.5572,30.567,30.5231,30.567,4600.0
2008-06-19 14:45:00,62.66,62.66,62.52,62.52,7000.0,30.5865,30.5865,30.5182,30.5182,7000.0
2008-06-19 14:50:00,62.49,62.6,62.48,62.58,2500.0,30.5035,30.5572,30.4987,30.5475,2500.0
2008-06-19 14:55:00,62.55,62.65,62.54,62.63,1400.0,30.5328,30.5816,30.528,30.5719,1400.0
2008-06-19 15:00:00,62.74,62.84,62.71,62.82,2400.0,30.6256,30.6744,30.6109,30.6646,2400.0
2008-06-19 15:05:00,62.78,62.88,62.78,62.82,9000.0,30.6451,30.6939,30.6451,30.6646,9000.0
2008-06-19 15:10:00,62.86,62.86,62.77,62.84,1600.0,30.6842,30.6842,30.6402,30.6744,1600.0
2008-06-19 15:15:00,62.85,62.85,62.77,62.8,2300.0,30.6793,30.6793,30.6402,30.6549,2300.0
2008-06-19 15:20:00,62.83,62.83,62.72,62.76,3000.0,30.6695,30.6695,30.6158,30.6353,3000.0
2008-06-19 15:25:00,62.71,62.77,62.71,62.77,1000.0,30.6109,30.6402,30.6109,30.6402,1000.0
2008-06-19 15:30:00,62.84,62.95,62.81,62.95,2000.0,30.6744,30.7281,30.6597,30.7281,2000.0
2008-06-19 15:35:00,62.89,62.93,62.86,62.93,1400.0,30.6988,30.7183,30.6842,30.7183,1400.0
2008-06-19 15:40:00,62.99,63.15,62.99,63.15,1700.0,30.7476,30.8257,30.7476,30.8257,1700.0
2008-06-19 15:45:00,63.14,63.28,63.14,63.16,4500.0,30.8208,30.8892,30.8208,30.8306,4500.0
2008-06-19 15:50:00,63.16,63.32,63.16,63.32,2100.0,30.8306,30.9087,30.8306,30.9087,2100.0
2008-06-19 15:55:00,63.35,63.53,63.35,63.47,3300.0,30.9233,31.0112,30.9233,30.9819,3300.0
2008-06-20 09:30:00,62.88,62.88,62.82,62.82,9100.0,30.6939,30.6939,30.6646,30.6646,9100.0
2008-06-20 09:35:00,62.97,62.98,62.67,62.8,7600.0,30.7378,30.7427,30.5914,30.6549,7600.0
2008-06-20 09:40:00,62.75,62.81,62.39,62.45,6500.0,30.6305,30.6597,30.4547,30.484,6500.0
2008-06-20 09:45:00,62.43,62.62,62.42,62.54,4100.0,30.4743,30.567,30.4694,30.528,4100.0
2008-06-20 09:50:00,62.5,62.54,62.37,62.37,3500.0,30.5084,30.528,30.445,30.445,3500.0
2008-06-20 09:55:00,62.31,62.34,62.16,62.31,2800.0,30.4157,30.4303,30.3425,30.4157,2800.0
2008-06-20 10:00:00,62.34,62.35,61.92,61.95,5900.0,30.4303,30.4352,30.2253,30.24,5900.0
2008-06-20 10:05:00,61.84,61.99,61.78,61.99,5200.0,30.1863,30.2595,30.157,30.2595,5200.0
2008-06-20 10:10:00,61.97,62.12,61.97,62.09,3700.0,30.2497,30.3229,30.2497,30.3083,3700.0
2008-06-20 10:15:00,62.04,62.43,62.03,62.4,2900.0,30.2839,30.4743,30.279,30.4596,2900.0
2008-06-20 10:20:00,62.4,62.43,62.27,62.43,5200.0,30.4596,30.4743,30.3962,30.4743,5200.0
2008-06-20 10:25:00,62.4,62.44,62.36,62.39,2400.0,30.4596,30.4791,30.4401,30.4547,2400.0
2008-06-20 10:30:00,62.5,62.5,62.46,62.47,3800.0,30.5084,30.5084,30.4889,30.4938,3800.0
2008-06-20 10:35:00,62.46,62.46,62.26,62.31,1200.0,30.4889,30.4889,30.3913,30.4157,1200.0
2008-06-20 10:40:00,62.26,62.43,62.25,62.34,2000.0,30.3913,30.4743,30.3864,30.4303,2000.0
2008-06-20 10:45:00,62.38,62.52,62.38,62.52,1100.0,30.4498,30.5182,30.4498,30.5182,1100.0
2008-06-20 10:50:00,62.62,62.92,62.61,62.77,5400.0,30.567,30.7134,30.5621,30.6402,5400.0
2008-06-20 10:55:00,62.73,62.97,62.73,62.92,2500.0,30.6207,30.7378,30.6207,30.7134,2500.0
2008-06-20 11:00:00,62.92,62.95,62.86,62.86,1200.0,30.7134,30.7281,30.6842,30.6842,1200.0
2008-06-20 11:05:00,62.84,63.02,62.84,63.02,1500.0,30.6744,30.7623,30.6744,30.7623,1500.0
2008-06-20 11:10:00,62.89,62.89,62.73,62.73,2000.0,30.6988,30.6988,30.6207,30.6207,2000.0
2008-06-20 11:15:00,62.73,62.8,62.73,62.73,800.0,30.6207,30.6549,30.6207,30.6207,800.0
2008-06-20 11:20:00,62.78,62.95,62.78,62.95,1800.0,30.6451,30.7281,30.6451,30.7281,1800.0
2008-06-20 11:25:00,62.93,62.93,62.83,62.83,1100.0,30.7183,30.7183,30.6695,30.6695,1100.0
2008-06-20 11:30:00,62.8,62.87,62.79,62.87,600.0,30.6549,30.689,30.65,30.689,600.0
2008-06-20 11:35:00,62.86,62.86,62.84,62.84,200.0,30.6842,30.6842,30.6744,30.6744,200.0
2008-06-20 11:40:00,62.79,62.99,62.79,62.99,3100.0,30.65,30.7476,30.65,30.7476,3100.0
2008-06-20 11:45:00,62.93,62.93,62.8,62.8,2300.0,30.7183,30.7183,30.6549,30.6549,2300.0
2008-06-20 11:50:00,62.7,62.76,62.69,62.76,1300.0,30.6061,30.6353,30.6012,30.6353,1300.0
2008-06-20 11:55:00,62.73,62.76,62.7,62.76,3900.0,30.6207,30.6353,30.6061,30.6353,3900.0
2008-06-20 12:00:00,62.74,62.74,62.73,62.73,300.0,30.6256,30.6256,30.6207,30.6207,300.0
2008-06-20 12:05:00,62.76,62.76,62.58,62.62,1400.0,30.6353,30.6353,30.5475,30.567,1400.0
2008-06-20 12:10:00,62.58,62.59,62.54,62.57,1400.0,30.5475,30.5524,30.528,30.5426,1400.0
2008-06-20 12:15:00,62.63,62.7,62.63,62.7,1200.0,30.5719,30.6061,30.5719,30.6061,1200.0
2008-06-20 12:20:00,62.68,62.68,62.65,62.65,1300.0,30.5963,30.5963,30.5816,30.5816,1300.0
2008-06-20 12:25:00,62.68,62.71,62.65,62.71,1300.0,30.5963,30.6109,30.5816,30.6109,1300.0
2008-06-20 12:30:00,62.69,62.77,62.68,62.77,1400.0,30.6012,30.6402,30.5963,30.6402,1400.0
2008-06-20 12:35:00,62.8,62.8,62.8,62.8,300.0,30.6549,30.6549,30.6549,30.6549,300.0
2008-06-20 12:40:00,62.75,62.83,62.74,62.83,1300.0,30.6305,30.6695,30.6256,30.6695,1300.0
2008-06-20 12:45:00,62.77,62.77,62.77,62.77,100.0,30.6402,30.6402,30.6402,30.6402,100.0
2008-06-20 12:50:00,62.8,62.8,62.75,62.75,1000.0,30.6549,30.6549,30.6305,30.6305,1000.0
2008-06-20 12:55:00,62.78,62.78,62.71,62.71,2200.0,30.6451,30.6451,30.6109,30.6109,2200.0
2008-06-20 13:00:00,62.74,62.79,62.72,62.76,800.0,30.6256,30.65,30.6158,30.6353,800.0
2008-06-20 13:05:00,62.78,62.88,62.78,62.88,1600.0,30.6451,30.6939,30.6451,30.6939,1600.0
2008-06-20 13:10:00,62.92,62.92,62.77,62.78,2600.0,30.7134,30.7134,30.6402,30.6451,2600.0
2008-06-20 13:15:00,62.83,62.87,62.78,62.78,1800.0,30.6695,30.689,30.6451,30.6451,1800.0
2008-06-20 13:20:00,62.72,62.72,62.56,62.56,600.0,30.6158,30.6158,30.5377,30.5377,600.0
2008-06-20 13:25:00,62.43,62.43,62.23,62.26,3600.0,30.4743,30.4743,30.3766,30.3913,3600.0
2008-06-20 13:30:00,62.18,62.23,62.01,62.23,5400.0,30.3522,30.3766,30.2692,30.3766,5400.0
2008-06-20 13:35:00,62.3,62.39,62.26,62.39,1500.0,30.4108,30.4547,30.3913,30.4547,1500.0
2008-06-20 13:40:00,62.37,62.37,62.21,62.21,500.0,30.445,30.445,30.3669,30.3669,500.0
2008-06-20 13:45:00,62.23,62.38,62.23,62.38,4000.0,30.3766,30.4498,30.3766,30.4498,4000.0
2008-06-20 13:50:00,62.4,62.45,62.35,62.35,1200.0,30.4596,30.484,30.4352,30.4352,1200.0
2008-06-20 13:55:00,62.34,62.45,62.32,62.32,4200.0,30.4303,30.484,30.4206,30.4206,4200.0
2008-06-20 14:00:00,62.3,62.3,62.25,62.29,1000.0,30.4108,30.4108,30.3864,30.4059,1000.0
2008-06-20 14:05:00,62.28,62.35,62.28,62.28,2800.0,30.401,30.4352,30.401,30.401,2800.0
2008-06-20 14:10:00,62.28,62.28,62.09,62.09,2700.0,30.401,30.401,30.3083,30.3083,2700.0
2008-06-20 14:15:00,62.12,62.24,62.1,62.23,6700.0,30.3229,30.3815,30.3132,30.3766,6700.0
2008-06-20 14:20:00,62.23,62.23,62.19,62.23,1300.0,30.3766,30.3766,30.3571,30.3766,1300.0
2008-06-20 14:25:00,62.24,62.25,62.09,62.15,3000.0,30.3815,30.3864,30.3083,30.3376,3000.0
2008-06-20 14:30:00,62.14,62.17,62.14,62.17,800.0,30.3327,30.3473,30.3327,30.3473,800.0
2008-06-20 14:35:00,62.17,62.17,62.07,62.07,5600.0,30.3473,30.3473,30.2985,30.2985,5600.0
2008-06-20 14:40:00,62.04,62.17,62.03,62.16,3400.0,30.2839,30.3473,30.279,30.3425,3400.0
2008-06-20 14:45:00,62.18,62.18,62.1,62.1,3200.0,30.3522,30.3522,30.3132,30.3132,3200.0
2008-06-20 14:50:00,62.05,62.06,61.93,61.96,3200.0,30.2888,30.2936,30.2302,30.2448,3200.0
2008-06-20 14:55:00,61.95,61.97,61.84,61.85,5000.0,30.24,30.2497,30.1863,30.1911,5000.0
2008-06-20 15:00:00,61.85,61.89,61.84,61.86,1600.0,30.1911,30.2107,30.1863,30.196,1600.0
2008-06-20 15:05:00,61.87,62.19,61.87,62.07,5200.0,30.2009,30.3571,30.2009,30.2985,5200.0
2008-06-20 15:10:00,61.96,62.12,61.96,62.02,4400.0,30.2448,30.3229,30.2448,30.2741,4400.0
2008-06-20 15:15:00,61.99,62.02,61.95,61.95,3800.0,30.2595,30.2741,30.24,30.24,3800.0
2008-06-20 15:20:00,61.88,61.94,61.88,61.92,1500.0,30.2058,30.2351,30.2058,30.2253,1500.0
2008-06-20 15:25:00,62.05,62.05,61.81,61.85,6400.0,30.2888,30.2888,30.1716,30.1911,6400.0
2008-06-20 15:30:00,61.86,61.95,61.86,61.94,6200.0,30.196,30.24,30.196,30.2351,6200.0
2008-06-20 15:35:00,61.94,62.01,61.87,61.93,8800.0,30.2351,30.2692,30.2009,30.2302,8800.0
2008-06-20 15:40:00,61.91,62.07,61.86,61.87,10800.0,30.2204,30.2985,30.196,30.2009,10800.0
2008-06-20 15:45:00,61.88,61.99,61.88,61.94,11000.0,30.2058,30.2595,30.2058,30.2351,11000.0
2008-06-20 15:50:00,61.94,62.1,61.93,62.1,3800.0,30.2351,30.3132,30.2302,30.3132,3800.0
2008-06-20 15:55:00,62.1,62.16,62.02,62.02,4200.0,30.3132,30.3425,30.2741,30.2741,4200.0
2008-06-23 09:30:00,62.58,62.58,62.02,62.12,20900.0,30.5475,30.5475,30.2741,30.3229,20900.0
2008-06-23 09:35:00,62.11,62.24,62.06,62.22,2500.0,30.3181,30.3815,30.2936,30.3717,2500.0
2008-06-23 09:40:00,62.44,62.59,62.34,62.41,27900.0,30.4791,30.5524,30.4303,30.4645,27900.0
2008-06-23 09:45:00,62.39,62.42,62.25,62.25,3200.0,30.4547,30.4694,30.3864,30.3864,3200.0
2008-06-23 09:50:00,62.25,62.25,62.11,62.11,1200.0,30.3864,30.3864,30.3181,30.3181,1200.0
2008-06-23 09:55:00,62.15,62.15,62.08,62.12,300.0,30.3376,30.3376,30.3034,30.3229,300.0
2008-06-23 10:00:00,62.1,62.1,61.96,61.96,1600.0,30.3132,30.3132,30.2448,30.2448,1600.0
2008-06-23 10:05:00,61.94,61.94,61.63,61.75,3600.0,30.2351,30.2351,30.0837,30.1423,3600.0
2008-06-23 10:10:00,61.8,61.88,61.77,61.88,2300.0,30.1667,30.2058,30.1521,30.2058,2300.0
2008-06-23 10:15:00,61.87,61.87,61.77,61.86,1100.0,30.2009,30.2009,30.1521,30.196,1100.0
2008-06-23 10:20:00,61.75,61.77,61.62,61.75,10800.0,30.1423,30.1521,30.0789,30.1423,10800.0
2008-06-23 10:25:00,61.78,61.79,61.62,61.62,3500.0,30.157,30.1618,30.0789,30.0789,3500.0
2008-06-23 10:30:00,61.66,61.73,61.66,61.72,2600.0,30.0984,30.1326,30.0984,30.1277,2600.0
2008-06-23 10:35:00,61.84,61.84,61.65,61.65,1400.0,30.1863,30.1863,30.0935,30.0935,1400.0
2008-06-23 10:40:00,61.66,61.71,61.56,61.59,1100.0,30.0984,30.1228,30.0496,30.0642,1100.0
2008-06-23 10:45:00,61.6,61.61,61.57,61.58,1700.0,30.0691,30.074,30.0545,30.0593,1700.0
2008-06-23 10:50:00,61.57,61.58,61.5,61.58,3800.0,30.0545,30.0593,30.0203,30.0593,3800.0
2008-06-23 10:55:00,61.63,61.67,61.62,61.67,1900.0,30.0837,30.1033,30.0789,30.1033,1900.0
2008-06-23 11:00:00,61.66,61.71,61.66,61.7,2200.0,30.0984,30.1228,30.0984,30.1179,2200.0
2008-06-23 11:05:00,61.54,61.54,61.43,61.43,7700.0,30.0398,30.0398,29.9861,29.9861,7700.0
2008-06-23 11:10:00,61.45,61.45,61.26,61.42,16100.0,29.9959,29.9959,29.9031,29.9812,16100.0
2008-06-23 11:15:00,61.38,61.45,61.2,61.21,3800.0,29.9617,29.9959,29.8739,29.8787,3800.0
2008-06-23 11:20:00,61.27,61.27,61.17,61.17,4600.0,29.908,29.908,29.8592,29.8592,4600.0
2008-06-23 11:25:00,61.17,61.25,61.15,61.15,2000.0,29.8592,29.8983,29.8494,29.8494,2000.0
2008-06-23 11:30:00,61.22,61.24,61.22,61.23,1600.0,29.8836,29.8934,29.8836,29.8885,1600.0
2008-06-23 11:35:00,61.36,61.39,61.36,61.39,600.0,29.952,29.9666,29.952,29.9666,600.0
2008-06-23 11:40:00,61.37,61.53,61.37,61.5,2200.0,29.9568,30.0349,29.9568,30.0203,2200.0
2008-06-23 11:45:00,61.45,61.45,61.39,61.39,1200.0,29.9959,29.9959,29.9666,29.9666,1200.0
2008-06-23 11:50:00,61.34,61.43,61.34,61.43,1300.0,29.9422,29.9861,29.9422,29.9861,1300.0
2008-06-23 11:55:00,61.45,61.55,61.45,61.55,700.0,29.9959,30.0447,29.9959,30.0447,700.0
2008-06-23 12:00:00,61.6,61.6,61.56,61.59,1000.0,30.0691,30.0691,30.0496,30.0642,1000.0
2008-06-23 12:05:00,61.54,61.54,61.49,61.49,1000.0,30.0398,30.0398,30.0154,30.0154,1000.0
2008-06-23 12:10:00,61.35,61.36,61.29,61.29,1100.0,29.9471,29.952,29.9178,29.9178,1100.0
2008-06-23 12:15:00,61.25,61.26,61.22,61.25,500.0,29.8983,29.9031,29.8836,29.8983,500.0
2008-06-23 12:20:00,61.24,61.28,61.24,61.27,900.0,29.8934,29.9129,29.8934,29.908,900.0
2008-06-23 12:25:00,61.26,61.26,61.2,61.2,2000.0,29.9031,29.9031,29.8739,29.8739,2000.0
2008-06-23 12:30:00,61.2,61.28,61.2,61.2,3200.0,29.8739,29.9129,29.8739,29.8739,3200.0
2008-06-23 12:35:00,61.23,61.29,61.23,61.29,1200.0,29.8885,29.9178,29.8885,29.9178,1200.0
2008-06-23 12:40:00,61.31,61.31,61.25,61.25,900.0,29.9275,29.9275,29.8983,29.8983,900.0
2008-06-23 12:45:00,61.19,61.25,61.18,61.25,1300.0,29.869,29.8983,29.8641,29.8983,1300.0
2008-06-23 12:50:00,61.19,61.21,61.18,61.2,3400.0,29.869,29.8787,29.8641,29.8739,3400.0
2008-06-23 12:55:00,61.17,61.22,61.17,61.22,1500.0,29.8592,29.8836,29.8592,29.8836,1500.0
2008-06-23 13:00:00,61.33,61.35,61.32,61.34,700.0,29.9373,29.9471,29.9324,29.9422,700.0
2008-06-23 13:05:00,61.32,61.33,61.28,61.32,3100.0,29.9324,29.9373,29.9129,29.9324,3100.0
2008-06-23 13:10:00,61.3,61.3,61.22,61.26,1500.0,29.9227,29.9227,29.8836,29.9031,1500.0
2008-06-23 13:15:00,61.23,61.3,61.23,61.28,2900.0,29.8885,29.9227,29.8885,29.9129,2900.0
2008-06-23 13:20:00,61.3,61.4,61.3,61.4,1500.0,29.9227,29.9715,29.9227,29.9715,1500.0
2008-06-23 13:25:00,61.39,61.39,61.35,61.37,400.0,29.9666,29.9666,29.9471,29.9568,400.0
2008-06-23 13:30:00,61.33,61.33,61.32,61.32,200.0,29.9373,29.9373,29.9324,29.9324,200.0
2008-06-23 13:35:00,61.33,61.39,61.33,61.38,1200.0,29.9373,29.9666,29.9373,29.9617,1200.0
2008-06-23 13:40:00,61.41,61.48,61.4,61.48,600.0,29.9764,30.0105,29.9715,30.0105,600.0
2008-06-23 13:45:00,61.46,61.57,61.46,61.56,700.0,30.0008,30.0545,30.0008,30.0496,700.0
2008-06-23 13:50:00,61.55,61.56,61.55,61.56,500.0,30.0447,30.0496,30.0447,30.0496,500.0
2008-06-23 13:55:00,61.61,61.61,61.55,61.58,700.0,30.074,30.074,30.0447,30.0593,700.0
2008-06-23 14:00:00,61.56,61.56,61.56,61.56,500.0,30.0496,30.0496,30.0496,30.0496,500.0
2008-06-23 14:05:00,61.57,61.57,61.48,61.48,3000.0,30.0545,30.0545,30.0105,30.0105,3000.0
2008-06-23 14:10:00,61.39,61.43,61.37,61.38,1200.0,29.9666,29.9861,29.9568,29.9617,1200.0
2008-06-23 14:15:00,61.41,61.46,61.36,61.46,2200.0,29.9764,30.0008,29.952,30.0008,2200.0
2008-06-23 14:20:00,61.46,61.46,61.28,61.28,1800.0,30.0008,30.0008,29.9129,29.9129,1800.0
2008-06-23 14:25:00,61.33,61.33,61.22,61.22,1500.0,29.9373,29.9373,29.8836,29.8836,1500.0
2008-06-23 14:30:00,61.22,61.27,61.22,61.27,2700.0,29.8836,29.908,29.8836,29.908,2700.0
2008-06-23 14:35:00,61.27,61.27,61.23,61.23,800.0,29.908,29.908,29.8885,29.8885,800.0
2008-06-23 14:40:00,61.21,61.21,61.17,61.17,3700.0,29.8787,29.8787,29.8592,29.8592,3700.0
2008-06-23 14:45:00,61.15,61.18,61.08,61.11,3000.0,29.8494,29.8641,29.8153,29.8299,3000.0
2008-06-23 14:50:00,61.09,61.12,61.08,61.09,2300.0,29.8202,29.8348,29.8153,29.8202,2300.0
2008-06-23 14:55:00,61.08,61.14,61.07,61.12,9000.0,29.8153,29.8446,29.8104,29.8348,9000.0
2008-06-23 15:00:00,61.11,61.11,61.06,61.06,900.0,29.8299,29.8299,29.8055,29.8055,900.0
2008-06-23 15:05:00,61.05,61.06,61.02,61.02,1300.0,29.8006,29.8055,29.786,29.786,1300.0
2008-06-23 15:10:00,61.01,61.06,61.01,61.05,1200.0,29.7811,29.8055,29.7811,29.8006,1200.0
2008-06-23 15:15:00,61.07,61.07,60.84,60.89,10800.0,29.8104,29.8104,29.6981,29.7225,10800.0
2008-06-23 15:20:00,60.91,60.93,60.87,60.88,4800.0,29.7323,29.7421,29.7128,29.7176,4800.0
2008-06-23 15:25:00,60.88,60.99,60.88,60.99,2300.0,29.7176,29.7713,29.7176,29.7713,2300.0
2008-06-23 15:30:00,60.95,61.03,60.94,60.99,4100.0,29.7518,29.7909,29.7469,29.7713,4100.0
2008-06-23 15:35:00,61.01,61.05,60.99,61.05,4700.0,29.7811,29.8006,29.7713,29.8006,4700.0
2008-06-23 15:40:00,61.05,61.05,60.78,60.78,11500.0,29.8006,29.8006,29.6688,29.6688,11500.0
2008-06-23 15:45:00,60.78,60.82,60.68,60.71,9600.0,29.6688,29.6884,29.62,29.6347,9600.0
2008-06-23 15:50:00,60.69,60.75,60.62,60.74,5500.0,29.6249,29.6542,29.5907,29.6493,5500.0
2008-06-23 15:55:00,60.74,60.74,60.7,60.73,3800.0,29.6493,29.6493,29.6298,29.6444,3800.0
2008-06-24 09:30:00,59.64,59.98,59.2,59.72,26700.0,29.5005,29.6687,29.2829,29.5401,26700.0
2008-06-24 09:35:00,59.65,59.85,59.48,59.55,22800.0,29.5055,29.6044,29.4214,29.456,22800.0
2008-06-24 09:40:00,59.56,59.64,59.31,59.31,7200.0,29.461,29.5005,29.3373,29.3373,7200.0
2008-06-24 09:45:00,59.36,59.36,59.26,59.35,4700.0,29.362,29.362,29.3126,29.3571,4700.0
2008-06-24 09:50:00,59.3,59.36,59.22,59.33,16100.0,29.3323,29.362,29.2928,29.3472,16100.0
2008-06-24 09:55:00,59.35,59.35,59.22,59.29,5400.0,29.3571,29.3571,29.2928,29.3274,5400.0
2008-06-24 10:00:00,59.24,59.33,59.15,59.31,21900.0,29.3027,29.3472,29.2581,29.3373,21900.0
2008-06-24 10:05:00,59.26,59.29,59.22,59.22,3800.0,29.3126,29.3274,29.2928,29.2928,3800.0
2008-06-24 10:10:00,59.21,59.3,59.18,59.2,5000.0,29.2878,29.3323,29.273,29.2829,5000.0
2008-06-24 10:15:00,59.17,59.43,59.1,59.42,5900.0,29.268,29.3966,29.2334,29.3917,5900.0
2008-06-24 10:20:00,59.4,59.4,59.25,59.29,4400.0,29.3818,29.3818,29.3076,29.3274,4400.0
2008-06-24 10:25:00,59.31,59.35,59.21,59.21,2100.0,29.3373,29.3571,29.2878,29.2878,2100.0
2008-06-24 10:30:00,59.28,59.28,59.17,59.18,5000.0,29.3225,29.3225,29.268,29.273,5000.0
2008-06-24 10:35:00,59.16,59.28,59.1,59.25,2700.0,29.2631,29.3225,29.2334,29.3076,2700.0
2008-06-24 10:40:00,59.24,59.27,59.13,59.27,4900.0,29.3027,29.3175,29.2483,29.3175,4900.0
2008-06-24 10:45:00,59.26,59.34,59.21,59.32,5000.0,29.3126,29.3521,29.2878,29.3422,5000.0
2008-06-24 10:50:00,59.35,59.6,59.35,59.56,5500.0,29.3571,29.4807,29.3571,29.461,5500.0
2008-06-24 10:55:00,59.66,59.84,59.66,59.84,4500.0,29.5104,29.5995,29.5104,29.5995,4500.0
2008-06-24 11:00:00,59.84,59.91,59.79,59.88,5300.0,29.5995,29.6341,29.5747,29.6192,5300.0
2008-06-24 11:05:00,59.92,59.95,59.9,59.91,2000.0,29.639,29.6539,29.6291,29.6341,2000.0
2008-06-24 11:10:00,59.9,59.9,59.76,59.85,2000.0,29.6291,29.6291,29.5599,29.6044,2000.0
2008-06-24 11:15:00,59.89,60.11,59.89,60.04,6900.0,29.6242,29.733,29.6242,29.6984,6900.0
2008-06-24 11:20:00,60.06,60.06,59.89,59.93,1800.0,29.7083,29.7083,29.6242,29.644,1800.0
2008-06-24 11:25:00,59.97,60.01,59.93,59.93,3300.0,29.6638,29.6835,29.644,29.644,3300.0
2008-06-24 11:30:00,59.91,59.93,59.84,59.85,1400.0,29.6341,29.644,29.5995,29.6044,1400.0
2008-06-24 11:35:00,59.85,59.95,59.8,59.89,3000.0,29.6044,29.6539,29.5797,29.6242,3000.0
2008-06-24 11:40:00,59.87,59.94,59.87,59.94,800.0,29.6143,29.6489,29.6143,29.6489,800.0
2008-06-24 11:45:00,59.99,60.35,59.99,60.35,3900.0,29.6736,29.8517,29.6736,29.8517,3900.0
2008-06-24 11:50:00,60.3,60.49,60.24,60.49,2700.0,29.827,29.921,29.7973,29.921,2700.0
2008-06-24 11:55:00,60.48,60.67,60.48,60.54,3900.0,29.916,30.01,29.916,29.9457,3900.0
2008-06-24 12:00:00,60.53,60.53,60.49,60.53,1600.0,29.9408,29.9408,29.921,29.9408,1600.0
2008-06-24 12:05:00,60.54,60.54,60.52,60.52,900.0,29.9457,29.9457,29.9358,29.9358,900.0
2008-06-24 12:10:00,60.54,60.56,60.54,60.56,1900.0,29.9457,29.9556,29.9457,29.9556,1900.0
2008-06-24 12:15:00,60.55,60.58,60.36,60.36,2600.0,29.9506,29.9655,29.8567,29.8567,2600.0
2008-06-24 12:20:00,60.34,60.36,60.34,60.36,400.0,29.8468,29.8567,29.8468,29.8567,400.0
2008-06-24 12:25:00,60.44,60.54,60.44,60.54,1900.0,29.8962,29.9457,29.8962,29.9457,1900.0
2008-06-24 12:30:00,60.54,60.54,60.5,60.5,2800.0,29.9457,29.9457,29.9259,29.9259,2800.0
2008-06-24 12:35:00,60.5,60.54,60.5,60.54,1100.0,29.9259,29.9457,29.9259,29.9457,1100.0
2008-06-24 12:40:00,60.52,60.53,60.47,60.47,5600.0,29.9358,29.9408,29.9111,29.9111,5600.0
2008-06-24 12:45:00,60.42,60.45,60.39,60.4,3300.0,29.8863,29.9012,29.8715,29.8765,3300.0
2008-06-24 12:50:00,60.4,60.4,60.19,60.19,4700.0,29.8765,29.8765,29.7726,29.7726,4700.0
2008-06-24 12:55:00,60.22,60.22,60.19,60.21,1900.0,29.7874,29.7874,29.7726,29.7825,1900.0
2008-06-24 13:00:00,60.2,60.24,60.19,60.21,1600.0,29.7775,29.7973,29.7726,29.7825,1600.0
2008-06-24 13:05:00,60.17,60.23,60.16,60.19,5400.0,29.7627,29.7924,29.7577,29.7726,5400.0
2008-06-24 13:10:00,60.22,60.22,60.14,60.17,6300.0,29.7874,29.7874,29.7478,29.7627,6300.0
2008-06-24 13:15:00,60.17,60.23,60.17,60.23,700.0,29.7627,29.7924,29.7627,29.7924,700.0
2008-06-24 13:20:00,60.25,60.31,60.23,60.31,900.0,29.8023,29.8319,29.7924,29.8319,900.0
2008-06-24 13:25:00,60.31,60.31,60.12,60.12,4000.0,29.8319,29.8319,29.738,29.738,4000.0
2008-06-24 13:30:00,60.15,60.15,60.08,60.08,4900.0,29.7528,29.7528,29.7182,29.7182,4900.0
2008-06-24 13:35:00,60.12,60.13,60.09,60.11,4100.0,29.738,29.7429,29.7231,29.733,4100.0
2008-06-24 13:40:00,60.11,60.11,60.07,60.07,2600.0,29.733,29.733,29.7132,29.7132,2600.0
2008-06-24 13:45:00,60.05,60.23,60.04,60.23,8800.0,29.7033,29.7924,29.6984,29.7924,8800.0
2008-06-24 13:50:00,60.22,60.36,60.2,60.36,700.0,29.7874,29.8567,29.7775,29.8567,700.0
2008-06-24 13:55:00,60.37,60.38,60.35,60.38,7500.0,29.8616,29.8666,29.8517,29.8666,7500.0
2008-06-24 14:00:00,60.4,60.62,60.4,60.62,8700.0,29.8765,29.9853,29.8765,29.9853,8700.0
2008-06-24 14:05:00,60.64,60.64,60.53,60.53,4800.0,29.9952,29.9952,29.9408,29.9408,4800.0
2008-06-24 14:10:00,60.5,60.5,60.41,60.46,18900.0,29.9259,29.9259,29.8814,29.9061,18900.0
2008-06-24 14:15:00,60.46,60.47,60.44,60.45,3600.0,29.9061,29.9111,29.8962,29.9012,3600.0
2008-06-24 14:20:00,60.45,60.45,60.44,60.44,600.0,29.9012,29.9012,29.8962,29.8962,600.0
2008-06-24 14:25:00,60.44,60.47,60.39,60.39,2500.0,29.8962,29.9111,29.8715,29.8715,2500.0
2008-06-24 14:30:00,60.36,60.36,60.29,60.31,2400.0,29.8567,29.8567,29.822,29.8319,2400.0
2008-06-24 14:35:00,60.32,60.37,60.3,60.3,2500.0,29.8369,29.8616,29.827,29.827,2500.0
2008-06-24 14:40:00,60.23,60.23,60.14,60.15,6300.0,29.7924,29.7924,29.7478,29.7528,6300.0
2008-06-24 14:45:00,60.12,60.12,59.83,59.86,15200.0,29.738,29.738,29.5945,29.6093,15200.0
2008-06-24 14:50:00,59.83,59.86,59.8,59.86,2500.0,29.5945,29.6093,29.5797,29.6093,2500.0
2008-06-24 14:55:00,59.89,59.93,59.86,59.88,5400.0,29.6242,29.644,29.6093,29.6192,5400.0
2008-06-24 15:00:00,60.0,60.09,60.0,60.09,6500.0,29.6786,29.7231,29.6786,29.7231,6500.0
2008-06-24 15:05:00,60.08,60.08,59.91,59.94,6300.0,29.7182,29.7182,29.6341,29.6489,6300.0
2008-06-24 15:10:00,59.96,59.98,59.86,59.88,8200.0,29.6588,29.6687,29.6093,29.6192,8200.0
2008-06-24 15:15:00,59.89,59.92,59.84,59.87,12900.0,29.6242,29.639,29.5995,29.6143,12900.0
2008-06-24 15:20:00,59.89,60.02,59.89,59.97,2800.0,29.6242,29.6885,29.6242,29.6638,2800.0
2008-06-24 15:25:00,59.94,59.94,59.76,59.84,26100.0,29.6489,29.6489,29.5599,29.5995,26100.0
2008-06-24 15:30:00,59.85,59.87,59.85,59.85,5600.0,29.6044,29.6143,29.6044,29.6044,5600.0
2008-06-24 15:35:00,59.85,59.85,59.72,59.77,7500.0,29.6044,29.6044,29.5401,29.5648,7500.0
2008-06-24 15:40:00,59.79,59.96,59.78,59.96,10600.0,29.5747,29.6588,29.5698,29.6588,10600.0
2008-06-24 15:45:00,59.94,59.94,59.83,59.85,5300.0,29.6489,29.6489,29.5945,29.6044,5300.0
2008-06-24 15:50:00,59.83,59.88,59.74,59.87,5700.0,29.5945,29.6192,29.55,29.6143,5700.0
2008-06-24 15:55:00,59.87,59.96,59.87,59.96,4100.0,29.6143,29.6588,29.6143,29.6588,4100.0
2008-06-25 09:30:00,60.13,60.46,60.13,60.3,29200.0,29.7429,29.9061,29.7429,29.827,29200.0
2008-06-25 09:35:00,60.34,60.7,60.32,60.7,15600.0,29.8468,30.0248,29.8369,30.0248,15600.0
2008-06-25 09:40:00,60.75,60.97,60.67,60.73,7500.0,30.0496,30.1584,30.01,30.0397,7500.0
2008-06-25 09:45:00,60.74,60.83,60.65,60.7,45200.0,30.0446,30.0892,30.0001,30.0248,45200.0
2008-06-25 09:50:00,60.71,60.73,60.55,60.67,21200.0,30.0298,30.0397,29.9506,30.01,21200.0
2008-06-25 09:55:00,60.7,60.7,60.59,60.63,11400.0,30.0248,30.0248,29.9704,29.9902,11400.0
2008-06-25 10:00:00,60.63,60.73,60.63,60.7,33900.0,29.9902,30.0397,29.9902,30.0248,33900.0
2008-06-25 10:05:00,60.69,60.73,60.64,60.67,25500.0,30.0199,30.0397,29.9952,30.01,25500.0
2008-06-25 10:10:00,60.7,60.75,60.63,60.63,5700.0,30.0248,30.0496,29.9902,29.9902,5700.0
2008-06-25 10:15:00,60.6,60.69,60.6,60.69,4900.0,29.9754,30.0199,29.9754,30.0199,4900.0
2008-06-25 10:20:00,60.71,60.75,60.68,60.73,5700.0,30.0298,30.0496,30.015,30.0397,5700.0
2008-06-25 10:25:00,60.73,60.77,60.73,60.76,12000.0,30.0397,30.0595,30.0397,30.0545,12000.0
2008-06-25 10:30:00,60.76,60.99,60.76,60.99,20800.0,30.0545,30.1683,30.0545,30.1683,20800.0
2008-06-25 10:35:00,61.14,61.2,61.08,61.18,11200.0,30.2425,30.2722,30.2128,30.2623,11200.0
2008-06-25 10:40:00,61.2,61.39,61.2,61.39,10200.0,30.2722,30.3662,30.2722,30.3662,10200.0
2008-06-25 10:45:00,61.39,61.58,61.39,61.58,13600.0,30.3662,30.4601,30.3662,30.4601,13600.0
2008-06-25 10:50:00,61.62,61.78,61.62,61.78,9600.0,30.4799,30.5591,30.4799,30.5591,9600.0
2008-06-25 10:55:00,61.77,61.77,61.44,61.45,14300.0,30.5541,30.5541,30.3909,30.3958,14300.0
2008-06-25 11:00:00,61.46,61.53,61.44,61.51,19200.0,30.4008,30.4354,30.3909,30.4255,19200.0
2008-06-25 11:05:00,61.5,61.55,61.48,61.52,1200.0,30.4206,30.4453,30.4107,30.4305,1200.0
2008-06-25 11:10:00,61.51,61.53,61.46,61.46,4600.0,30.4255,30.4354,30.4008,30.4008,4600.0
2008-06-25 11:15:00,61.46,61.49,61.46,61.49,5600.0,30.4008,30.4156,30.4008,30.4156,5600.0
2008-06-25 11:20:00,61.57,61.58,61.54,61.58,2400.0,30.4552,30.4601,30.4403,30.4601,2400.0
2008-06-25 11:25:00,61.57,61.57,61.53,61.57,1200.0,30.4552,30.4552,30.4354,30.4552,1200.0
2008-06-25 11:30:00,61.54,61.65,61.54,61.65,15300.0,30.4403,30.4948,30.4403,30.4948,15300.0
2008-06-25 11:35:00,61.69,61.72,61.67,61.67,38400.0,30.5145,30.5294,30.5047,30.5047,38400.0
2008-06-25 11:40:00,61.68,61.7,61.64,61.7,55200.0,30.5096,30.5195,30.4898,30.5195,55200.0
2008-06-25 11:45:00,61.7,61.7,61.63,61.65,6000.0,30.5195,30.5195,30.4849,30.4948,6000.0
2008-06-25 11:50:00,61.66,61.66,61.66,61.66,500.0,30.4997,30.4997,30.4997,30.4997,500.0
2008-06-25 11:55:00,61.61,61.7,61.61,61.7,2700.0,30.475,30.5195,30.475,30.5195,2700.0
2008-06-25 12:00:00,61.68,61.68,61.54,61.54,3900.0,30.5096,30.5096,30.4403,30.4403,3900.0
2008-06-25 12:05:00,61.56,61.57,61.54,61.57,1500.0,30.4502,30.4552,30.4403,30.4552,1500.0
2008-06-25 12:10:00,61.58,61.59,61.58,61.59,300.0,30.4601,30.4651,30.4601,30.4651,300.0
2008-06-25 12:15:00,61.63,61.63,61.54,61.54,3200.0,30.4849,30.4849,30.4403,30.4403,3200.0
2008-06-25 12:20:00,61.53,61.55,61.53,61.55,400.0,30.4354,30.4453,30.4354,30.4453,400.0
2008-06-25 12:25:00,61.58,61.58,61.53,61.56,14600.0,30.4601,30.4601,30.4354,30.4502,14600.0
2008-06-25 12:30:00,61.56,61.56,61.52,61.53,24500.0,30.4502,30.4502,30.4305,30.4354,24500.0
2008-06-25 12:35:00,61.53,61.53,61.47,61.47,5200.0,30.4354,30.4354,30.4057,30.4057,5200.0
2008-06-25 12:40:00,61.45,61.45,61.43,61.43,700.0,30.3958,30.3958,30.3859,30.3859,700.0
2008-06-25 12:45:00,61.38,61.38,61.31,61.31,1700.0,30.3612,30.3612,30.3266,30.3266,1700.0
2008-06-25 12:50:00,61.3,61.36,61.27,61.3,5700.0,30.3216,30.3513,30.3068,30.3216,5700.0
2008-06-25 12:55:00,61.29,61.3,61.28,61.28,3100.0,30.3167,30.3216,30.3117,30.3117,3100.0
2008-06-25 13:00:00,61.21,61.21,61.18,61.2,1200.0,30.2771,30.2771,30.2623,30.2722,1200.0
2008-06-25 13:05:00,61.21,61.21,61.19,61.2,3600.0,30.2771,30.2771,30.2672,30.2722,3600.0
2008-06-25 13:10:00,61.17,61.29,61.17,61.29,3500.0,30.2573,30.3167,30.2573,30.3167,3500.0
2008-06-25 13:15:00,61.27,61.32,61.24,61.32,2500.0,30.3068,30.3315,30.292,30.3315,2500.0
2008-06-25 13:20:00,61.31,61.48,61.31,61.48,3300.0,30.3266,30.4107,30.3266,30.4107,3300.0
2008-06-25 13:25:00,61.46,61.46,61.42,61.44,6100.0,30.4008,30.4008,30.381,30.3909,6100.0
2008-06-25 13:30:00,61.42,61.42,61.41,61.41,500.0,30.381,30.381,30.376,30.376,500.0
2008-06-25 13:35:00,61.43,61.43,61.38,61.38,1800.0,30.3859,30.3859,30.3612,30.3612,1800.0
2008-06-25 13:40:00,61.42,61.42,61.37,61.37,1700.0,30.381,30.381,30.3563,30.3563,1700.0
2008-06-25 13:45:00,61.33,61.33,61.3,61.31,1700.0,30.3365,30.3365,30.3216,30.3266,1700.0
2008-06-25 13:50:00,61.3,61.3,61.29,61.29,1400.0,30.3216,30.3216,30.3167,30.3167,1400.0
2008-06-25 13:55:00,61.3,61.3,61.23,61.23,3700.0,30.3216,30.3216,30.287,30.287,3700.0
2008-06-25 14:00:00,61.22,61.27,61.2,61.2,7400.0,30.2821,30.3068,30.2722,30.2722,7400.0
2008-06-25 14:05:00,61.23,61.27,61.22,61.27,3300.0,30.287,30.3068,30.2821,30.3068,3300.0
2008-06-25 14:10:00,61.25,61.59,61.15,61.49,130600.0,30.2969,30.4651,30.2474,30.4156,130600.0
2008-06-25 14:15:00,61.53,61.56,61.53,61.56,46800.0,30.4354,30.4502,30.4354,30.4502,46800.0
2008-06-25 14:20:00,61.56,61.56,61.32,61.35,37800.0,30.4502,30.4502,30.3315,30.3464,37800.0
2008-06-25 14:25:00,61.36,61.36,61.05,61.05,11100.0,30.3513,30.3513,30.198,30.198,11100.0
2008-06-25 14:30:00,61.0,61.0,60.86,60.99,34300.0,30.1732,30.1732,30.104,30.1683,34300.0
2008-06-25 14:35:00,61.03,61.29,61.03,61.11,23500.0,30.1881,30.3167,30.1881,30.2277,23500.0
2008-06-25 14:40:00,61.14,61.14,60.89,61.03,37800.0,30.2425,30.2425,30.1188,30.1881,37800.0
2008-06-25 14:45:00,60.94,61.0,60.83,61.0,20500.0,30.1436,30.1732,30.0892,30.1732,20500.0
2008-06-25 14:50:00,61.05,61.1,60.93,60.97,26000.0,30.198,30.2227,30.1386,30.1584,26000.0
2008-06-25 14:55:00,60.98,61.17,60.95,61.15,31600.0,30.1633,30.2573,30.1485,30.2474,31600.0
2008-06-25 15:00:00,61.18,61.45,61.11,61.39,11100.0,30.2623,30.3958,30.2277,30.3662,11100.0
2008-06-25 15:05:00,61.39,61.43,61.36,61.4,2400.0,30.3662,30.3859,30.3513,30.3711,2400.0
2008-06-25 15:10:00,61.37,61.44,61.28,61.28,3100.0,30.3563,30.3909,30.3117,30.3117,3100.0
2008-06-25 15:15:00,61.28,61.31,61.23,61.23,8100.0,30.3117,30.3266,30.287,30.287,8100.0
2008-06-25 15:20:00,61.12,61.12,60.86,60.89,11500.0,30.2326,30.2326,30.104,30.1188,11500.0
2008-06-25 15:25:00,60.9,60.9,60.61,60.67,5300.0,30.1238,30.1238,29.9803,30.01,5300.0
2008-06-25 15:30:00,60.65,60.65,60.44,60.44,14200.0,30.0001,30.0001,29.8962,29.8962,14200.0
2008-06-25 15:35:00,60.4,60.43,60.25,60.32,26600.0,29.8765,29.8913,29.8023,29.8369,26600.0
2008-06-25 15:40:00,60.33,60.62,60.32,60.6,21700.0,29.8418,29.9853,29.8369,29.9754,21700.0
2008-06-25 15:45:00,60.5,60.55,60.39,60.39,5300.0,29.9259,29.9506,29.8715,29.8715,5300.0
2008-06-25 15:50:00,60.39,60.66,60.39,60.65,12000.0,29.8715,30.0051,29.8715,30.0001,12000.0
2008-06-25 15:55:00,60.65,60.82,60.61,60.82,8800.0,30.0001,30.0842,29.9803,30.0842,8800.0
2008-06-26 09:30:00,61.4,61.41,59.33,60.15,23600.0,30.3711,30.376,29.3472,29.7528,23600.0
2008-06-26 09:35:00,60.34,60.34,60.09,60.09,300.0,29.8468,29.8468,29.7231,29.7231,300.0
2008-06-26 09:40:00,60.2,60.28,60.07,60.22,11500.0,29.7775,29.8171,29.7132,29.7874,11500.0
2008-06-26 09:45:00,60.27,60.27,60.04,60.15,2800.0,29.8121,29.8121,29.6984,29.7528,2800.0
2008-06-26 09:50:00,60.12,60.34,60.12,60.34,2800.0,29.738,29.8468,29.738,29.8468,2800.0
2008-06-26 09:55:00,60.35,60.35,60.23,60.23,6800.0,29.8517,29.8517,29.7924,29.7924,6800.0
2008-06-26 10:00:00,60.27,60.4,60.23,60.28,17100.0,29.8121,29.8765,29.7924,29.8171,17100.0
2008-06-26 10:05:00,60.16,60.36,60.16,60.36,5100.0,29.7577,29.8567,29.7577,29.8567,5100.0
2008-06-26 10:10:00,60.31,60.34,60.29,60.3,2200.0,29.8319,29.8468,29.822,29.827,2200.0
2008-06-26 10:15:00,60.13,60.18,60.13,60.14,600.0,29.7429,29.7676,29.7429,29.7478,600.0
2008-06-26 10:20:00,60.18,60.27,60.18,60.23,5900.0,29.7676,29.8121,29.7676,29.7924,5900.0
2008-06-26 10:25:00,60.23,60.44,60.23,60.36,5200.0,29.7924,29.8962,29.7924,29.8567,5200.0
2008-06-26 10:30:00,60.34,60.4,60.34,60.34,4700.0,29.8468,29.8765,29.8468,29.8468,4700.0
2008-06-26 10:35:00,60.29,60.34,60.19,60.21,6900.0,29.822,29.8468,29.7726,29.7825,6900.0
2008-06-26 10:40:00,60.22,60.25,60.08,60.2,3900.0,29.7874,29.8023,29.7182,29.7775,3900.0
2008-06-26 10:45:00,60.18,60.19,60.08,60.15,5400.0,29.7676,29.7726,29.7182,29.7528,5400.0
2008-06-26 10:50:00,60.25,60.29,60.09,60.13,4600.0,29.8023,29.822,29.7231,29.7429,4600.0
2008-06-26 10:55:00,60.11,60.17,59.96,59.96,5800.0,29.733,29.7627,29.6588,29.6588,5800.0
2008-06-26 11:00:00,60.01,60.02,59.96,59.99,2200.0,29.6835,29.6885,29.6588,29.6736,2200.0
2008-06-26 11:05:00,59.98,60.11,59.97,60.11,4700.0,29.6687,29.733,29.6638,29.733,4700.0
2008-06-26 11:10:00,60.11,60.11,60.03,60.04,4900.0,29.733,29.733,29.6934,29.6984,4900.0
2008-06-26 11:15:00,60.04,60.07,59.96,59.97,3200.0,29.6984,29.7132,29.6588,29.6638,3200.0
2008-06-26 11:20:00,59.95,60.0,59.91,60.0,2700.0,29.6539,29.6786,29.6341,29.6786,2700.0
2008-06-26 11:25:00,59.99,60.0,59.95,59.99,3300.0,29.6736,29.6786,29.6539,29.6736,3300.0
2008-06-26 11:30:00,60.03,60.08,60.03,60.07,1500.0,29.6934,29.7182,29.6934,29.7132,1500.0
2008-06-26 11:35:00,60.07,60.1,60.06,60.07,4700.0,29.7132,29.7281,29.7083,29.7132,4700.0
2008-06-26 11:40:00,60.06,60.18,60.06,60.14,4400.0,29.7083,29.7676,29.7083,29.7478,4400.0
2008-06-26 11:45:00,60.14,60.21,60.13,60.2,4200.0,29.7478,29.7825,29.7429,29.7775,4200.0
2008-06-26 11:50:00,60.18,60.21,60.18,60.18,1400.0,29.7676,29.7825,29.7676,29.7676,1400.0
2008-06-26 11:55:00,60.18,60.18,60.13,60.13,800.0,29.7676,29.7676,29.7429,29.7429,800.0
2008-06-26 12:00:00,60.12,60.13,60.08,60.1,1000.0,29.738,29.7429,29.7182,29.7281,1000.0
2008-06-26 12:05:00,60.1,60.1,59.97,60.04,3500.0,29.7281,29.7281,29.6638,29.6984,3500.0
2008-06-26 12:10:00,60.05,60.05,59.99,59.99,3100.0,29.7033,29.7033,29.6736,29.6736,3100.0
2008-06-26 12:15:00,60.01,60.04,59.98,59.98,2600.0,29.6835,29.6984,29.6687,29.6687,2600.0
2008-06-26 12:20:00,59.99,60.03,59.99,60.03,400.0,29.6736,29.6934,29.6736,29.6934,400.0
2008-06-26 12:25:00,60.02,60.02,59.92,59.92,1400.0,29.6885,29.6885,29.639,29.639,1400.0
2008-06-26 12:30:00,59.86,59.87,59.8,59.8,2600.0,29.6093,29.6143,29.5797,29.5797,2600.0
2008-06-26 12:35:00,59.79,59.83,59.79,59.79,2400.0,29.5747,29.5945,29.5747,29.5747,2400.0
2008-06-26 12:40:00,59.76,59.8,59.76,59.78,2000.0,29.5599,29.5797,29.5599,29.5698,2000.0
2008-06-26 12:45:00,59.78,59.8,59.73,59.79,3000.0,29.5698,29.5797,29.545,29.5747,3000.0
2008-06-26 12:50:00,59.74,59.79,59.74,59.77,4900.0,29.55,29.5747,29.55,29.5648,4900.0
2008-06-26 12:55:00,59.8,59.8,59.75,59.75,1600.0,29.5797,29.5797,29.5549,29.5549,1600.0
2008-06-26 13:00:00,59.77,59.84,59.74,59.84,2000.0,29.5648,29.5995,29.55,29.5995,2000.0
2008-06-26 13:05:00,59.81,59.81,59.7,59.7,1600.0,29.5846,29.5846,29.5302,29.5302,1600.0
2008-06-26 13:10:00,59.7,59.7,59.67,59.67,400.0,29.5302,29.5302,29.5154,29.5154,400.0
2008-06-26 13:15:00,59.7,59.73,59.65,59.65,1200.0,29.5302,29.545,29.5055,29.5055,1200.0
2008-06-26 13:20:00,59.66,59.69,59.63,59.63,1300.0,29.5104,29.5253,29.4956,29.4956,1300.0
2008-06-26 13:25:00,59.6,59.6,59.49,59.51,7800.0,29.4807,29.4807,29.4263,29.4362,7800.0
2008-06-26 13:30:00,59.46,59.56,59.46,59.55,2900.0,29.4115,29.461,29.4115,29.456,2900.0
2008-06-26 13:35:00,59.52,59.57,59.52,59.54,3200.0,29.4412,29.4659,29.4412,29.4511,3200.0
2008-06-26 13:40:00,59.54,59.54,59.46,59.46,1600.0,29.4511,29.4511,29.4115,29.4115,1600.0
2008-06-26 13:45:00,59.46,59.58,59.46,59.54,1600.0,29.4115,29.4708,29.4115,29.4511,1600.0
2008-06-26 13:50:00,59.51,59.67,59.51,59.65,3900.0,29.4362,29.5154,29.4362,29.5055,3900.0
2008-06-26 13:55:00,59.66,59.66,59.57,59.6,4500.0,29.5104,29.5104,29.4659,29.4807,4500.0
2008-06-26 14:00:00,59.61,59.62,59.56,59.61,10400.0,29.4857,29.4906,29.461,29.4857,10400.0
2008-06-26 14:05:00,59.61,59.7,59.54,59.7,5300.0,29.4857,29.5302,29.4511,29.5302,5300.0
2008-06-26 14:10:00,59.66,59.68,59.52,59.57,8500.0,29.5104,29.5203,29.4412,29.4659,8500.0
2008-06-26 14:15:00,59.6,59.63,59.53,59.54,8900.0,29.4807,29.4956,29.4461,29.4511,8900.0
2008-06-26 14:20:00,59.52,59.53,59.39,59.43,15900.0,29.4412,29.4461,29.3769,29.3966,15900.0
2008-06-26 14:25:00,59.44,59.52,59.36,59.52,16100.0,29.4016,29.4412,29.362,29.4412,16100.0
2008-06-26 14:30:00,59.49,59.51,59.35,59.35,8400.0,29.4263,29.4362,29.3571,29.3571,8400.0
2008-06-26 14:35:00,59.35,59.42,59.27,59.28,16600.0,29.3571,29.3917,29.3175,29.3225,16600.0
2008-06-26 14:40:00,59.28,59.33,59.25,59.25,12300.0,29.3225,29.3472,29.3076,29.3076,12300.0
2008-06-26 14:45:00,59.25,59.28,59.21,59.21,15400.0,29.3076,29.3225,29.2878,29.2878,15400.0
2008-06-26 14:50:00,59.22,59.36,59.22,59.31,20900.0,29.2928,29.362,29.2928,29.3373,20900.0
2008-06-26 14:55:00,59.33,59.4,59.3,59.34,6300.0,29.3472,29.3818,29.3323,29.3521,6300.0
2008-06-26 15:00:00,59.32,59.42,59.25,59.37,7800.0,29.3422,29.3917,29.3076,29.367,7800.0
2008-06-26 15:05:00,59.32,59.43,59.3,59.41,3300.0,29.3422,29.3966,29.3323,29.3868,3300.0
2008-06-26 15:10:00,59.39,59.42,59.34,59.36,7400.0,29.3769,29.3917,29.3521,29.362,7400.0
2008-06-26 15:15:00,59.35,59.56,59.35,59.41,6800.0,29.3571,29.461,29.3571,29.3868,6800.0
2008-06-26 15:20:00,59.37,59.5,59.36,59.44,6900.0,29.367,29.4313,29.362,29.4016,6900.0
2008-06-26 15:25:00,59.45,59.51,59.43,59.44,5900.0,29.4065,29.4362,29.3966,29.4016,5900.0
2008-06-26 15:30:00,59.4,59.4,59.28,59.28,9600.0,29.3818,29.3818,29.3225,29.3225,9600.0
2008-06-26 15:35:00,59.28,59.35,59.24,59.27,13300.0,29.3225,29.3571,29.3027,29.3175,13300.0
2008-06-26 15:40:00,59.25,59.28,59.16,59.28,13000.0,29.3076,29.3225,29.2631,29.3225,13000.0
2008-06-26 15:45:00,59.29,59.29,59.16,59.18,8300.0,29.3274,29.3274,29.2631,29.273,8300.0
2008-06-26 15:50:00,59.17,59.18,58.83,58.85,21200.0,29.268,29.273,29.0999,29.1098,21200.0
2008-06-26 15:55:00,58.83,58.91,58.76,58.76,3100.0,29.0999,29.1394,29.0652,29.0652,3100.0
2008-06-27 09:30:00,58.82,59.18,58.82,59.14,22400.0,29.0949,29.273,29.0949,29.2532,22400.0
2008-06-27 09:35:00,59.13,59.19,58.89,59.15,40400.0,29.2483,29.2779,29.1295,29.2581,40400.0
2008-06-27 09:40:00,58.96,58.97,58.62,58.62,36500.0,29.1642,29.1691,28.996,28.996,36500.0
2008-06-27 09:45:00,58.51,58.76,58.5,58.65,40900.0,28.9416,29.0652,28.9366,29.0108,40900.0
2008-06-27 09:50:00,58.61,58.87,58.61,58.79,17600.0,28.991,29.1196,28.991,29.0801,17600.0
2008-06-27 09:55:00,58.78,58.98,58.67,58.97,30300.0,29.0751,29.1741,29.0207,29.1691,30300.0
2008-06-27 10:00:00,58.94,59.1,58.94,59.02,27300.0,29.1543,29.2334,29.1543,29.1938,27300.0
2008-06-27 10:05:00,59.14,59.21,58.93,59.02,29400.0,29.2532,29.2878,29.1493,29.1938,29400.0
2008-06-27 10:10:00,59.01,59.1,58.84,58.84,34800.0,29.1889,29.2334,29.1048,29.1048,34800.0
2008-06-27 10:15:00,58.84,58.92,58.74,58.74,19700.0,29.1048,29.1444,29.0553,29.0553,19700.0
2008-06-27 10:20:00,58.73,58.84,58.73,58.78,26300.0,29.0504,29.1048,29.0504,29.0751,26300.0
2008-06-27 10:25:00,58.81,58.81,58.69,58.71,8100.0,29.09,29.09,29.0306,29.0405,8100.0
2008-06-27 10:30:00,58.67,58.98,58.67,58.81,29000.0,29.0207,29.1741,29.0207,29.09,29000.0
2008-06-27 10:35:00,58.81,58.83,58.65,58.69,18200.0,29.09,29.0999,29.0108,29.0306,18200.0
2008-06-27 10:40:00,58.7,58.7,58.5,58.52,41800.0,29.0356,29.0356,28.9366,28.9465,41800.0
2008-06-27 10:45:00,58.51,58.53,58.35,58.35,8500.0,28.9416,28.9515,28.8624,28.8624,8500.0
2008-06-27 10:50:00,58.35,58.39,58.33,58.36,6300.0,28.8624,28.8822,28.8525,28.8674,6300.0
2008-06-27 10:55:00,58.36,58.44,58.32,58.43,23200.0,28.8674,28.907,28.8476,28.902,23200.0
2008-06-27 11:00:00,58.44,58.44,58.28,58.35,13100.0,28.907,28.907,28.8278,28.8624,13100.0
2008-06-27 11:05:00,58.35,58.44,58.35,58.4,7300.0,28.8624,28.907,28.8624,28.8872,7300.0
2008-06-27 11:10:00,58.4,58.53,58.37,58.49,11800.0,28.8872,28.9515,28.8723,28.9317,11800.0
2008-06-27 11:15:00,58.54,58.54,58.45,58.49,2800.0,28.9564,28.9564,28.9119,28.9317,2800.0
2008-06-27 11:20:00,58.49,58.52,58.48,58.48,700.0,28.9317,28.9465,28.9267,28.9267,700.0
2008-06-27 11:25:00,58.46,58.6,58.44,58.6,11000.0,28.9168,28.9861,28.907,28.9861,11000.0
2008-06-27 11:30:00,58.61,58.61,58.54,58.58,5200.0,28.991,28.991,28.9564,28.9762,5200.0
2008-06-27 11:35:00,58.59,58.59,58.54,58.54,2600.0,28.9811,28.9811,28.9564,28.9564,2600.0
2008-06-27 11:40:00,58.48,58.48,58.44,58.46,1800.0,28.9267,28.9267,28.907,28.9168,1800.0
2008-06-27 11:45:00,58.45,58.48,58.43,58.47,10500.0,28.9119,28.9267,28.902,28.9218,10500.0
2008-06-27 11:50:00,58.49,58.5,58.33,58.33,11500.0,28.9317,28.9366,28.8525,28.8525,11500.0
2008-06-27 11:55:00,58.31,58.33,58.25,58.31,12300.0,28.8426,28.8525,28.813,28.8426,12300.0
2008-06-27 12:00:00,58.31,58.4,58.3,58.36,1900.0,28.8426,28.8872,28.8377,28.8674,1900.0
2008-06-27 12:05:00,58.35,58.44,58.35,58.44,25700.0,28.8624,28.907,28.8624,28.907,25700.0
2008-06-27 12:10:00,58.42,58.42,58.36,58.37,96300.0,28.8971,28.8971,28.8674,28.8723,96300.0
2008-06-27 12:15:00,58.38,58.38,58.32,58.32,3400.0,28.8773,28.8773,28.8476,28.8476,3400.0
2008-06-27 12:20:00,58.33,58.37,58.33,58.34,5400.0,28.8525,28.8723,28.8525,28.8575,5400.0
2008-06-27 12:25:00,58.34,58.4,58.32,58.38,11500.0,28.8575,28.8872,28.8476,28.8773,11500.0
2008-06-27 12:30:00,58.38,58.39,58.25,58.26,10500.0,28.8773,28.8822,28.813,28.8179,10500.0
2008-06-27 12:35:00,58.28,58.28,58.23,58.27,1500.0,28.8278,28.8278,28.8031,28.8229,1500.0
2008-06-27 12:40:00,58.21,58.28,58.15,58.23,4700.0,28.7932,28.8278,28.7635,28.8031,4700.0
2008-06-27 12:45:00,58.22,58.22,58.15,58.15,5000.0,28.7981,28.7981,28.7635,28.7635,5000.0
2008-06-27 12:50:00,58.11,58.25,58.07,58.25,12200.0,28.7437,28.813,28.7239,28.813,12200.0
2008-06-27 12:55:00,58.25,58.26,58.14,58.18,16800.0,28.813,28.8179,28.7586,28.7783,16800.0
2008-06-27 13:00:00,58.18,58.22,58.09,58.14,10500.0,28.7783,28.7981,28.7338,28.7586,10500.0
2008-06-27 13:05:00,58.09,58.12,57.98,57.99,11800.0,28.7338,28.7487,28.6794,28.6844,11800.0
2008-06-27 13:10:00,57.99,58.0,57.89,57.89,6500.0,28.6844,28.6893,28.6349,28.6349,6500.0
2008-06-27 13:15:00,57.93,57.94,57.89,57.89,2200.0,28.6547,28.6596,28.6349,28.6349,2200.0
2008-06-27 13:20:00,57.91,57.92,57.84,57.92,19300.0,28.6448,28.6497,28.6102,28.6497,19300.0
2008-06-27 13:25:00,57.94,58.04,57.94,57.97,7200.0,28.6596,28.7091,28.6596,28.6745,7200.0
2008-06-27 13:30:00,57.95,57.99,57.92,57.94,5900.0,28.6646,28.6844,28.6497,28.6596,5900.0
2008-06-27 13:35:00,57.91,57.92,57.86,57.92,7600.0,28.6448,28.6497,28.6201,28.6497,7600.0
2008-06-27 13:40:00,57.95,57.97,57.89,57.89,5300.0,28.6646,28.6745,28.6349,28.6349,5300.0
2008-06-27 13:45:00,57.88,57.92,57.86,57.9,2700.0,28.63,28.6497,28.6201,28.6398,2700.0
2008-06-27 13:50:00,57.96,57.96,57.88,57.91,14700.0,28.6695,28.6695,28.63,28.6448,14700.0
2008-06-27 13:55:00,57.97,58.14,57.97,58.13,5400.0,28.6745,28.7586,28.6745,28.7536,5400.0
2008-06-27 14:00:00,58.11,58.17,58.05,58.16,13600.0,28.7437,28.7734,28.714,28.7685,13600.0
2008-06-27 14:05:00,58.16,58.2,58.15,58.16,6900.0,28.7685,28.7882,28.7635,28.7685,6900.0
2008-06-27 14:10:00,58.17,58.18,58.15,58.16,5900.0,28.7734,28.7783,28.7635,28.7685,5900.0
2008-06-27 14:15:00,58.18,58.39,58.18,58.38,4000.0,28.7783,28.8822,28.7783,28.8773,4000.0
2008-06-27 14:20:00,58.32,58.33,58.2,58.23,13300.0,28.8476,28.8525,28.7882,28.8031,13300.0
2008-06-27 14:25:00,58.27,58.45,58.19,58.35,27200.0,28.8229,28.9119,28.7833,28.8624,27200.0
2008-06-27 14:30:00,58.35,58.55,58.35,58.43,19100.0,28.8624,28.9614,28.8624,28.902,19100.0
2008-06-27 14:35:00,58.44,58.53,58.44,58.53,6300.0,28.907,28.9515,28.907,28.9515,6300.0
2008-06-27 14:40:00,58.53,58.54,58.44,58.44,5400.0,28.9515,28.9564,28.907,28.907,5400.0
2008-06-27 14:45:00,58.37,58.54,58.34,58.54,19900.0,28.8723,28.9564,28.8575,28.9564,19900.0
2008-06-27 14:50:00,58.56,58.56,58.5,58.55,7900.0,28.9663,28.9663,28.9366,28.9614,7900.0
2008-06-27 14:55:00,58.55,58.56,58.4,58.5,8000.0,28.9614,28.9663,28.8872,28.9366,8000.0
2008-06-27 15:00:00,58.52,58.53,58.46,58.47,31600.0,28.9465,28.9515,28.9168,28.9218,31600.0
2008-06-27 15:05:00,58.44,58.45,58.36,58.42,14100.0,28.907,28.9119,28.8674,28.8971,14100.0
2008-06-27 15:10:00,58.46,58.5,58.43,58.46,31300.0,28.9168,28.9366,28.902,28.9168,31300.0
2008-06-27 15:15:00,58.45,58.45,58.37,58.42,27600.0,28.9119,28.9119,28.8723,28.8971,27600.0
2008-06-27 15:20:00,58.41,58.5,58.39,58.41,9300.0,28.8921,28.9366,28.8822,28.8921,9300.0
2008-06-27 15:25:00,58.42,58.42,58.27,58.3,9600.0,28.8971,28.8971,28.8229,28.8377,9600.0
2008-06-27 15:30:00,58.26,58.3,58.23,58.26,13300.0,28.8179,28.8377,28.8031,28.8179,13300.0
2008-06-27 15:35:00,58.29,58.34,58.26,58.27,21300.0,28.8328,28.8575,28.8179,28.8229,21300.0
2008-06-27 15:40:00,58.27,58.49,58.23,58.41,16200.0,28.8229,28.9317,28.8031,28.8921,16200.0
2008-06-27 15:45:00,58.36,58.37,58.3,58.36,23200.0,28.8674,28.8723,28.8377,28.8674,23200.0
2008-06-27 15:50:00,58.38,58.38,58.2,58.23,10000.0,28.8773,28.8773,28.7882,28.8031,10000.0
2008-06-27 15:55:00,58.22,58.24,58.19,58.19,8800.0,28.7981,28.808,28.7833,28.7833,8800.0
2008-06-30 09:30:00,58.24,58.53,58.16,58.21,49300.0,28.808,28.9515,28.7685,28.7932,49300.0
2008-06-30 09:35:00,58.23,58.37,58.19,58.19,33600.0,28.8031,28.8723,28.7833,28.7833,33600.0
2008-06-30 09:40:00,58.2,58.22,58.11,58.12,20500.0,28.7882,28.7981,28.7437,28.7487,20500.0
2008-06-30 09:45:00,58.16,58.21,57.73,57.78,42100.0,28.7685,28.7932,28.5558,28.5805,42100.0
2008-06-30 09:50:00,57.75,57.97,57.73,57.88,17300.0,28.5656,28.6745,28.5558,28.63,17300.0
2008-06-30 09:55:00,57.9,57.91,57.8,57.8,21100.0,28.6398,28.6448,28.5904,28.5904,21100.0
2008-06-30 10:00:00,57.85,58.03,57.79,57.87,33700.0,28.6151,28.7041,28.5854,28.625,33700.0
2008-06-30 10:05:00,57.88,58.11,57.85,58.05,19500.0,28.63,28.7437,28.6151,28.714,19500.0
2008-06-30 10:10:00,57.98,58.12,57.98,58.07,6500.0,28.6794,28.7487,28.6794,28.7239,6500.0
2008-06-30 10:15:00,58.06,58.08,57.92,58.07,15800.0,28.719,28.7289,28.6497,28.7239,15800.0
2008-06-30 10:20:00,58.04,58.21,58.04,58.16,10400.0,28.7091,28.7932,28.7091,28.7685,10400.0
2008-06-30 10:25:00,58.14,58.4,58.14,58.34,6800.0,28.7586,28.8872,28.7586,28.8575,6800.0
2008-06-30 10:30:00,58.34,58.49,58.34,58.42,10300.0,28.8575,28.9317,28.8575,28.8971,10300.0
2008-06-30 10:35:00,58.39,58.54,58.37,58.42,19700.0,28.8822,28.9564,28.8723,28.8971,19700.0
2008-06-30 10:40:00,58.39,58.39,58.35,58.36,10700.0,28.8822,28.8822,28.8624,28.8674,10700.0
2008-06-30 10:45:00,58.37,58.41,58.3,58.39,25800.0,28.8723,28.8921,28.8377,28.8822,25800.0
2008-06-30 10:50:00,58.41,58.5,58.32,58.45,50200.0,28.8921,28.9366,28.8476,28.9119,50200.0
2008-06-30 10:55:00,58.45,58.51,58.37,58.47,34000.0,28.9119,28.9416,28.8723,28.9218,34000.0
2008-06-30 11:00:00,58.47,58.55,58.44,58.48,32500.0,28.9218,28.9614,28.907,28.9267,32500.0
2008-06-30 11:05:00,58.54,58.69,58.52,58.6,12800.0,28.9564,29.0306,28.9465,28.9861,12800.0
2008-06-30 11:10:00,58.62,58.83,58.62,58.8,10500.0,28.996,29.0999,28.996,29.085,10500.0
2008-06-30 11:15:00,58.78,58.98,58.78,58.98,5100.0,29.0751,29.1741,29.0751,29.1741,5100.0
2008-06-30 11:20:00,59.0,59.07,58.91,59.07,11400.0,29.184,29.2186,29.1394,29.2186,11400.0
2008-06-30 11:25:00,59.05,59.21,59.03,59.2,19500.0,29.2087,29.2878,29.1988,29.2829,19500.0
2008-06-30 11:30:00,59.21,59.21,58.98,58.99,11700.0,29.2878,29.2878,29.1741,29.179,11700.0
2008-06-30 11:35:00,59.01,59.01,58.83,58.83,7400.0,29.1889,29.1889,29.0999,29.0999,7400.0
2008-06-30 11:40:00,58.86,58.95,58.86,58.89,16700.0,29.1147,29.1592,29.1147,29.1295,16700.0
2008-06-30 11:45:00,58.85,58.85,58.78,58.81,7100.0,29.1098,29.1098,29.0751,29.09,7100.0
2008-06-30 11:50:00,58.84,58.86,58.82,58.86,14400.0,29.1048,29.1147,29.0949,29.1147,14400.0
2008-06-30 11:55:00,58.95,58.97,58.92,58.92,5500.0,29.1592,29.1691,29.1444,29.1444,5500.0
2008-06-30 12:00:00,58.93,58.96,58.91,58.91,4600.0,29.1493,29.1642,29.1394,29.1394,4600.0
2008-06-30 12:05:00,58.92,59.0,58.92,58.99,4400.0,29.1444,29.184,29.1444,29.179,4400.0
2008-06-30 12:10:00,58.99,59.02,58.91,58.93,7700.0,29.179,29.1938,29.1394,29.1493,7700.0
2008-06-30 12:15:00,58.93,58.98,58.92,58.98,2800.0,29.1493,29.1741,29.1444,29.1741,2800.0
2008-06-30 12:20:00,58.97,58.97,58.9,58.97,6500.0,29.1691,29.1691,29.1345,29.1691,6500.0
2008-06-30 12:25:00,58.95,58.97,58.89,58.97,1800.0,29.1592,29.1691,29.1295,29.1691,1800.0
2008-06-30 12:30:00,59.0,59.01,58.93,58.99,8300.0,29.184,29.1889,29.1493,29.179,8300.0
2008-06-30 12:35:00,58.99,58.99,58.89,58.92,5100.0,29.179,29.179,29.1295,29.1444,5100.0
2008-06-30 12:40:00,58.91,58.91,58.88,58.88,400.0,29.1394,29.1394,29.1246,29.1246,400.0
2008-06-30 12:45:00,58.88,59.08,58.88,59.08,2100.0,29.1246,29.2235,29.1246,29.2235,2100.0
2008-06-30 12:50:00,59.05,59.07,58.96,58.99,5000.0,29.2087,29.2186,29.1642,29.179,5000.0
2008-06-30 12:55:00,58.97,58.99,58.91,58.91,3000.0,29.1691,29.179,29.1394,29.1394,3000.0
2008-06-30 13:00:00,58.92,58.92,58.89,58.9,2000.0,29.1444,29.1444,29.1295,29.1345,2000.0
2008-06-30 13:05:00,58.89,58.9,58.82,58.83,2100.0,29.1295,29.1345,29.0949,29.0999,2100.0
2008-06-30 13:10:00,58.81,58.85,58.76,58.76,19600.0,29.09,29.1098,29.0652,29.0652,19600.0
2008-06-30 13:15:00,58.76,58.8,58.75,58.8,3500.0,29.0652,29.085,29.0603,29.085,3500.0
2008-06-30 13:20:00,58.77,58.79,58.72,58.74,13600.0,29.0702,29.0801,29.0455,29.0553,13600.0
2008-06-30 13:25:00,58.72,58.72,58.57,58.62,16500.0,29.0455,29.0455,28.9713,28.996,16500.0
2008-06-30 13:30:00,58.61,58.61,58.55,58.57,9300.0,28.991,28.991,28.9614,28.9713,9300.0
2008-06-30 13:35:00,58.54,58.54,58.43,58.44,15100.0,28.9564,28.9564,28.902,28.907,15100.0
2008-06-30 13:40:00,58.46,58.49,58.44,58.49,13200.0,28.9168,28.9317,28.907,28.9317,13200.0
2008-06-30 13:45:00,58.49,58.5,58.45,58.46,6000.0,28.9317,28.9366,28.9119,28.9168,6000.0
2008-06-30 13:50:00,58.45,58.47,58.32,58.33,24600.0,28.9119,28.9218,28.8476,28.8525,24600.0
2008-06-30 13:55:00,58.33,58.42,58.33,58.42,5500.0,28.8525,28.8971,28.8525,28.8971,5500.0
2008-06-30 14:00:00,58.42,58.46,58.37,58.39,62500.0,28.8971,28.9168,28.8723,28.8822,62500.0
2008-06-30 14:05:00,58.37,58.37,58.31,58.34,40100.0,28.8723,28.8723,28.8426,28.8575,40100.0
2008-06-30 14:10:00,58.33,58.39,58.31,58.39,11400.0,28.8525,28.8822,28.8426,28.8822,11400.0
2008-06-30 14:15:00,58.4,58.47,58.4,58.44,3200.0,28.8872,28.9218,28.8872,28.907,3200.0
2008-06-30 14:20:00,58.42,58.54,58.42,58.53,2900.0,28.8971,28.9564,28.8971,28.9515,2900.0
2008-06-30 14:25:00,58.5,58.52,58.48,58.52,16600.0,28.9366,28.9465,28.9267,28.9465,16600.0
2008-06-30 14:30:00,58.5,58.5,58.42,58.47,17400.0,28.9366,28.9366,28.8971,28.9218,17400.0
2008-06-30 14:35:00,58.45,58.5,58.42,58.43,19100.0,28.9119,28.9366,28.8971,28.902,19100.0
2008-06-30 14:40:00,58.43,58.53,58.38,58.48,13300.0,28.902,28.9515,28.8773,28.9267,13300.0
2008-06-30 14:45:00,58.45,58.45,58.39,58.39,3200.0,28.9119,28.9119,28.8822,28.8822,3200.0
2008-06-30 14:50:00,58.4,58.43,58.38,58.39,29000.0,28.8872,28.902,28.8773,28.8822,29000.0
2008-06-30 14:55:00,58.41,58.44,58.39,58.4,31000.0,28.8921,28.907,28.8822,28.8872,31000.0
2008-06-30 15:00:00,58.41,58.45,58.41,58.42,2800.0,28.8921,28.9119,28.8921,28.8971,2800.0
2008-06-30 15:05:00,58.46,58.47,58.42,58.46,13900.0,28.9168,28.9218,28.8971,28.9168,13900.0
2008-06-30 15:10:00,58.43,58.52,58.39,58.49,10400.0,28.902,28.9465,28.8822,28.9317,10400.0
2008-06-30 15:15:00,58.47,58.54,58.41,58.54,8700.0,28.9218,28.9564,28.8921,28.9564,8700.0
2008-06-30 15:20:00,58.55,58.57,58.46,58.57,6300.0,28.9614,28.9713,28.9168,28.9713,6300.0
2008-06-30 15:25:00,58.56,58.56,58.44,58.47,9500.0,28.9663,28.9663,28.907,28.9218,9500.0
2008-06-30 15:30:00,58.47,58.49,58.36,58.49,24800.0,28.9218,28.9317,28.8674,28.9317,24800.0
2008-06-30 15:35:00,58.49,58.59,58.48,58.55,3700.0,28.9317,28.9811,28.9267,28.9614,3700.0
2008-06-30 15:40:00,58.51,58.6,58.51,58.53,7200.0,28.9416,28.9861,28.9416,28.9515,7200.0
2008-06-30 15:45:00,58.48,58.48,58.32,58.4,34200.0,28.9267,28.9267,28.8476,28.8872,34200.0
2008-06-30 15:50:00,58.39,58.41,58.31,58.32,3900.0,28.8822,28.8921,28.8426,28.8476,3900.0
2008-06-30 15:55:00,58.35,58.35,58.21,58.29,9600.0,28.8624,28.8624,28.7932,28.8328,9600.0
2008-07-01 09:30:00,56.89,58.84,56.89,57.55,15600.0,28.1403,29.1048,28.1403,28.4667,15600.0
2008-07-01 09:35:00,57.71,57.73,57.44,57.51,14200.0,28.5459,28.5558,28.4123,28.4469,14200.0
2008-07-01 09:40:00,57.44,57.66,57.4,57.47,23700.0,28.4123,28.5211,28.3925,28.4271,23700.0
2008-07-01 09:45:00,57.47,57.79,57.47,57.71,22400.0,28.4271,28.5854,28.4271,28.5459,22400.0
2008-07-01 09:50:00,57.73,57.89,57.73,57.88,48100.0,28.5558,28.6349,28.5558,28.63,48100.0
2008-07-01 09:55:00,57.88,57.91,57.86,57.87,49600.0,28.63,28.6448,28.6201,28.625,49600.0
2008-07-01 10:00:00,57.86,58.25,57.86,58.15,90200.0,28.6201,28.813,28.6201,28.7635,90200.0
2008-07-01 10:05:00,58.19,58.24,58.12,58.18,55200.0,28.7833,28.808,28.7487,28.7783,55200.0
2008-07-01 10:10:00,58.17,58.18,57.99,57.99,33300.0,28.7734,28.7783,28.6844,28.6844,33300.0
2008-07-01 10:15:00,57.95,58.09,57.9,58.04,44000.0,28.6646,28.7338,28.6398,28.7091,44000.0
2008-07-01 10:20:00,58.03,58.04,57.9,57.94,18800.0,28.7041,28.7091,28.6398,28.6596,18800.0
2008-07-01 10:25:00,57.95,57.96,57.89,57.94,26900.0,28.6646,28.6695,28.6349,28.6596,26900.0
2008-07-01 10:30:00,57.95,58.09,57.95,58.06,7000.0,28.6646,28.7338,28.6646,28.719,7000.0
2008-07-01 10:35:00,58.16,58.19,58.12,58.14,4800.0,28.7685,28.7833,28.7487,28.7586,4800.0
2008-07-01 10:40:00,58.13,58.14,57.96,58.02,34000.0,28.7536,28.7586,28.6695,28.6992,34000.0
2008-07-01 10:45:00,58.02,58.08,57.9,58.02,38400.0,28.6992,28.7289,28.6398,28.6992,38400.0
2008-07-01 10:50:00,58.02,58.06,57.84,57.85,46300.0,28.6992,28.719,28.6102,28.6151,46300.0
2008-07-01 10:55:00,57.85,57.95,57.83,57.92,27500.0,28.6151,28.6646,28.6052,28.6497,27500.0
2008-07-01 11:00:00,57.95,58.03,57.93,57.97,29700.0,28.6646,28.7041,28.6547,28.6745,29700.0
2008-07-01 11:05:00,57.97,57.97,57.82,57.82,15500.0,28.6745,28.6745,28.6003,28.6003,15500.0
2008-07-01 11:10:00,57.78,57.87,57.78,57.85,15800.0,28.5805,28.625,28.5805,28.6151,15800.0
2008-07-01 11:15:00,57.86,57.86,57.69,57.69,16000.0,28.6201,28.6201,28.536,28.536,16000.0
2008-07-01 11:20:00,57.72,57.73,57.61,57.63,35500.0,28.5508,28.5558,28.4964,28.5063,35500.0
2008-07-01 11:25:00,57.63,57.71,57.59,57.59,26800.0,28.5063,28.5459,28.4865,28.4865,26800.0
2008-07-01 11:30:00,57.6,57.69,57.59,57.66,19400.0,28.4915,28.536,28.4865,28.5211,19400.0
2008-07-01 11:35:00,57.64,57.65,57.6,57.6,17700.0,28.5112,28.5162,28.4915,28.4915,17700.0
2008-07-01 11:40:00,57.59,57.65,57.55,57.56,8900.0,28.4865,28.5162,28.4667,28.4717,8900.0
2008-07-01 11:45:00,57.62,57.62,57.53,57.56,1400.0,28.5013,28.5013,28.4568,28.4717,1400.0
2008-07-01 11:50:00,57.58,57.58,57.41,57.41,4200.0,28.4816,28.4816,28.3975,28.3975,4200.0
2008-07-01 11:55:00,57.41,57.43,57.31,57.32,15300.0,28.3975,28.4074,28.348,28.353,15300.0
2008-07-01 12:00:00,57.24,57.25,57.15,57.21,31100.0,28.3134,28.3183,28.2689,28.2985,31100.0
2008-07-01 12:05:00,57.17,57.22,57.14,57.16,17100.0,28.2788,28.3035,28.2639,28.2738,17100.0
2008-07-01 12:10:00,57.14,57.14,56.84,56.86,25700.0,28.2639,28.2639,28.1155,28.1254,25700.0
2008-07-01 12:15:00,56.82,56.91,56.76,56.89,28700.0,28.1056,28.1501,28.076,28.1403,28700.0
2008-07-01 12:20:00,56.93,57.01,56.84,56.84,19900.0,28.16,28.1996,28.1155,28.1155,19900.0
2008-07-01 12:25:00,56.88,56.89,56.76,56.86,13700.0,28.1353,28.1403,28.076,28.1254,13700.0
2008-07-01 12:30:00,56.87,57.02,56.85,57.01,24800.0,28.1304,28.2046,28.1205,28.1996,24800.0
2008-07-01 12:35:00,57.02,57.05,57.02,57.03,3000.0,28.2046,28.2194,28.2046,28.2095,3000.0
2008-07-01 12:40:00,57.02,57.02,56.94,56.94,3200.0,28.2046,28.2046,28.165,28.165,3200.0
2008-07-01 12:45:00,56.99,57.11,56.99,57.06,13400.0,28.1897,28.2491,28.1897,28.2243,13400.0
2008-07-01 12:50:00,57.06,57.11,57.02,57.11,13500.0,28.2243,28.2491,28.2046,28.2491,13500.0
2008-07-01 12:55:00,57.2,57.29,57.2,57.2,16000.0,28.2936,28.3381,28.2936,28.2936,16000.0
2008-07-01 13:00:00,57.16,57.3,57.16,57.24,15900.0,28.2738,28.3431,28.2738,28.3134,15900.0
2008-07-01 13:05:00,57.24,57.27,57.07,57.07,17500.0,28.3134,28.3282,28.2293,28.2293,17500.0
2008-07-01 13:10:00,57.07,57.17,57.04,57.15,24000.0,28.2293,28.2788,28.2145,28.2689,24000.0
2008-07-01 13:15:00,57.15,57.26,57.15,57.22,15800.0,28.2689,28.3233,28.2689,28.3035,15800.0
2008-07-01 13:20:00,57.23,57.36,57.22,57.3,9000.0,28.3084,28.3727,28.3035,28.3431,9000.0
2008-07-01 13:25:00,57.27,57.3,57.15,57.17,8000.0,28.3282,28.3431,28.2689,28.2788,8000.0
2008-07-01 13:30:00,57.16,57.23,57.11,57.22,1700.0,28.2738,28.3084,28.2491,28.3035,1700.0
2008-07-01 13:35:00,57.18,57.18,57.02,57.06,11400.0,28.2837,28.2837,28.2046,28.2243,11400.0
2008-07-01 13:40:00,57.08,57.15,57.01,57.09,20000.0,28.2342,28.2689,28.1996,28.2392,20000.0
2008-07-01 13:45:00,57.09,57.26,57.09,57.26,9200.0,28.2392,28.3233,28.2392,28.3233,9200.0
2008-07-01 13:50:00,57.28,57.39,57.25,57.34,20400.0,28.3332,28.3876,28.3183,28.3628,20400.0
2008-07-01 13:55:00,57.36,57.55,57.36,57.39,20000.0,28.3727,28.4667,28.3727,28.3876,20000.0
2008-07-01 14:00:00,57.39,57.59,57.33,57.54,28500.0,28.3876,28.4865,28.3579,28.4618,28500.0
2008-07-01 14:05:00,57.54,57.68,57.54,57.61,17100.0,28.4618,28.531,28.4618,28.4964,17100.0
2008-07-01 14:10:00,57.6,57.85,57.6,57.81,23900.0,28.4915,28.6151,28.4915,28.5953,23900.0
2008-07-01 14:15:00,57.78,57.83,57.69,57.83,37600.0,28.5805,28.6052,28.536,28.6052,37600.0
2008-07-01 14:20:00,57.83,57.99,57.83,57.92,13100.0,28.6052,28.6844,28.6052,28.6497,13100.0
2008-07-01 14:25:00,57.98,57.98,57.69,57.73,26300.0,28.6794,28.6794,28.536,28.5558,26300.0
2008-07-01 14:30:00,57.73,57.74,57.66,57.68,6600.0,28.5558,28.5607,28.5211,28.531,6600.0
2008-07-01 14:35:00,57.72,57.76,57.66,57.69,19700.0,28.5508,28.5706,28.5211,28.536,19700.0
2008-07-01 14:40:00,57.68,58.1,57.68,58.1,28700.0,28.531,28.7388,28.531,28.7388,28700.0
2008-07-01 14:45:00,58.1,58.26,58.0,58.01,25300.0,28.7388,28.8179,28.6893,28.6943,25300.0
2008-07-01 14:50:00,57.99,58.03,57.97,58.02,15600.0,28.6844,28.7041,28.6745,28.6992,15600.0
2008-07-01 14:55:00,58.06,58.1,57.96,57.96,17700.0,28.719,28.7388,28.6695,28.6695,17700.0
2008-07-01 15:00:00,57.96,57.96,57.88,57.89,21300.0,28.6695,28.6695,28.63,28.6349,21300.0
2008-07-01 15:05:00,57.89,57.92,57.8,57.91,28200.0,28.6349,28.6497,28.5904,28.6448,28200.0
2008-07-01 15:10:00,57.94,57.95,57.78,57.82,42400.0,28.6596,28.6646,28.5805,28.6003,42400.0
2008-07-01 15:15:00,57.92,57.97,57.7,57.7,23700.0,28.6497,28.6745,28.5409,28.5409,23700.0
2008-07-01 15:20:00,57.71,57.79,57.66,57.77,52700.0,28.5459,28.5854,28.5211,28.5755,52700.0
2008-07-01 15:25:00,57.84,57.9,57.76,57.76,49000.0,28.6102,28.6398,28.5706,28.5706,49000.0
2008-07-01 15:30:00,57.76,57.98,57.74,57.9,27300.0,28.5706,28.6794,28.5607,28.6398,27300.0
2008-07-01 15:35:00,57.94,58.1,57.94,58.07,15900.0,28.6596,28.7388,28.6596,28.7239,15900.0
2008-07-01 15:40:00,58.08,58.23,58.05,58.05,12700.0,28.7289,28.8031,28.714,28.714,12700.0
2008-07-01 15:45:00,58.02,58.19,58.02,58.17,26300.0,28.6992,28.7833,28.6992,28.7734,26300.0
2008-07-01 15:50:00,58.16,58.27,58.16,58.24,18200.0,28.7685,28.8229,28.7685,28.808,18200.0
2008-07-01 15:55:00,58.25,58.41,58.19,58.41,17200.0,28.813,28.8921,28.7833,28.8921,17200.0
2008-07-02 09:30:00,58.42,58.66,58.21,58.65,15000.0,28.8971,29.0158,28.7932,29.0108,15000.0
2008-07-02 09:35:00,58.58,58.61,58.51,58.58,32700.0,28.9762,28.991,28.9416,28.9762,32700.0
2008-07-02 09:40:00,58.57,58.57,58.34,58.34,41200.0,28.9713,28.9713,28.8575,28.8575,41200.0
2008-07-02 09:45:00,58.34,58.5,58.32,58.32,16300.0,28.8575,28.9366,28.8476,28.8476,16300.0
2008-07-02 09:50:00,58.19,58.3,58.19,58.22,37300.0,28.7833,28.8377,28.7833,28.7981,37300.0
2008-07-02 09:55:00,58.22,58.31,58.16,58.23,77500.0,28.7981,28.8426,28.7685,28.8031,77500.0
2008-07-02 10:00:00,58.22,58.35,58.16,58.26,145400.0,28.7981,28.8624,28.7685,28.8179,145400.0
2008-07-02 10:05:00,58.26,58.32,58.18,58.25,73000.0,28.8179,28.8476,28.7783,28.813,73000.0
2008-07-02 10:10:00,58.24,58.32,58.21,58.22,16700.0,28.808,28.8476,28.7932,28.7981,16700.0
2008-07-02 10:15:00,58.21,58.23,58.01,58.02,38400.0,28.7932,28.8031,28.6943,28.6992,38400.0
2008-07-02 10:20:00,58.05,58.11,57.95,58.03,65900.0,28.714,28.7437,28.6646,28.7041,65900.0
2008-07-02 10:25:00,58.01,58.01,57.86,57.9,48500.0,28.6943,28.6943,28.6201,28.6398,48500.0
2008-07-02 10:30:00,57.91,58.06,57.91,58.05,16300.0,28.6448,28.719,28.6448,28.714,16300.0
2008-07-02 10:35:00,58.04,58.29,57.95,58.15,61600.0,28.7091,28.8328,28.6646,28.7635,61600.0
2008-07-02 10:40:00,58.19,58.33,58.19,58.31,80800.0,28.7833,28.8525,28.7833,28.8426,80800.0
2008-07-02 10:45:00,58.28,58.44,58.24,58.42,56700.0,28.8278,28.907,28.808,28.8971,56700.0
2008-07-02 10:50:00,58.42,58.43,58.28,58.3,37200.0,28.8971,28.902,28.8278,28.8377,37200.0
2008-07-02 10:55:00,58.25,58.26,58.14,58.14,11200.0,28.813,28.8179,28.7586,28.7586,11200.0
2008-07-02 11:00:00,58.09,58.09,57.98,58.03,15500.0,28.7338,28.7338,28.6794,28.7041,15500.0
2008-07-02 11:05:00,58.01,58.07,57.99,58.07,60300.0,28.6943,28.7239,28.6844,28.7239,60300.0
2008-07-02 11:10:00,58.07,58.08,58.01,58.08,13900.0,28.7239,28.7289,28.6943,28.7289,13900.0
2008-07-02 11:15:00,58.11,58.13,58.11,58.12,27800.0,28.7437,28.7536,28.7437,28.7487,27800.0
2008-07-02 11:20:00,58.0,58.01,57.91,58.01,68900.0,28.6893,28.6943,28.6448,28.6943,68900.0
2008-07-02 11:25:00,58.0,58.0,57.7,57.7,21500.0,28.6893,28.6893,28.5409,28.5409,21500.0
2008-07-02 11:30:00,57.76,57.87,57.73,57.84,4300.0,28.5706,28.625,28.5558,28.6102,4300.0
2008-07-02 11:35:00,57.84,57.85,57.78,57.83,12800.0,28.6102,28.6151,28.5805,28.6052,12800.0
2008-07-02 11:40:00,57.87,57.92,57.82,57.84,45200.0,28.625,28.6497,28.6003,28.6102,45200.0
2008-07-02 11:45:00,57.8,57.81,57.68,57.69,38400.0,28.5904,28.5953,28.531,28.536,38400.0
2008-07-02 11:50:00,57.73,57.73,57.6,57.6,33800.0,28.5558,28.5558,28.4915,28.4915,33800.0
2008-07-02 11:55:00,57.6,57.65,57.6,57.63,11400.0,28.4915,28.5162,28.4915,28.5063,11400.0
2008-07-02 12:00:00,57.65,57.74,57.64,57.73,11200.0,28.5162,28.5607,28.5112,28.5558,11200.0
2008-07-02 12:05:00,57.73,57.81,57.73,57.81,16900.0,28.5558,28.5953,28.5558,28.5953,16900.0
2008-07-02 12:10:00,57.82,57.87,57.79,57.83,48100.0,28.6003,28.625,28.5854,28.6052,48100.0
2008-07-02 12:15:00,57.84,57.84,57.72,57.74,22100.0,28.6102,28.6102,28.5508,28.5607,22100.0
2008-07-02 12:20:00,57.75,57.76,57.72,57.72,3700.0,28.5656,28.5706,28.5508,28.5508,3700.0
2008-07-02 12:25:00,57.71,57.74,57.64,57.74,12100.0,28.5459,28.5607,28.5112,28.5607,12100.0
2008-07-02 12:30:00,57.76,57.76,57.7,57.76,10800.0,28.5706,28.5706,28.5409,28.5706,10800.0
2008-07-02 12:35:00,57.76,57.85,57.72,57.85,5800.0,28.5706,28.6151,28.5508,28.6151,5800.0
2008-07-02 12:40:00,57.86,58.07,57.83,58.05,39600.0,28.6201,28.7239,28.6052,28.714,39600.0
2008-07-02 12:45:00,58.05,58.05,57.97,57.98,6600.0,28.714,28.714,28.6745,28.6794,6600.0
2008-07-02 12:50:00,58.02,58.09,57.97,57.98,21300.0,28.6992,28.7338,28.6745,28.6794,21300.0
2008-07-02 12:55:00,57.96,57.98,57.91,57.98,16600.0,28.6695,28.6794,28.6448,28.6794,16600.0
2008-07-02 13:00:00,57.97,58.0,57.86,57.86,28700.0,28.6745,28.6893,28.6201,28.6201,28700.0
2008-07-02 13:05:00,57.86,57.89,57.83,57.88,18300.0,28.6201,28.6349,28.6052,28.63,18300.0
2008-07-02 13:10:00,57.89,58.02,57.89,58.0,44700.0,28.6349,28.6992,28.6349,28.6893,44700.0
2008-07-02 13:15:00,57.96,57.96,57.9,57.92,21200.0,28.6695,28.6695,28.6398,28.6497,21200.0
2008-07-02 13:20:00,57.93,57.99,57.93,57.96,7800.0,28.6547,28.6844,28.6547,28.6695,7800.0
2008-07-02 13:25:00,57.96,58.01,57.95,57.99,14000.0,28.6695,28.6943,28.6646,28.6844,14000.0
2008-07-02 13:30:00,57.98,58.01,57.94,58.01,24400.0,28.6794,28.6943,28.6596,28.6943,24400.0
2008-07-02 13:35:00,58.07,58.12,58.06,58.12,18200.0,28.7239,28.7487,28.719,28.7487,18200.0
2008-07-02 13:40:00,58.17,58.19,58.14,58.18,9500.0,28.7734,28.7833,28.7586,28.7783,9500.0
2008-07-02 13:45:00,58.2,58.22,58.03,58.22,42600.0,28.7882,28.7981,28.7041,28.7981,42600.0
2008-07-02 13:50:00,58.22,58.31,58.18,58.31,29700.0,28.7981,28.8426,28.7783,28.8426,29700.0
2008-07-02 13:55:00,58.31,58.31,58.17,58.21,17100.0,28.8426,28.8426,28.7734,28.7932,17100.0
2008-07-02 14:00:00,58.23,58.23,58.15,58.21,14700.0,28.8031,28.8031,28.7635,28.7932,14700.0
2008-07-02 14:05:00,58.19,58.19,58.03,58.06,18100.0,28.7833,28.7833,28.7041,28.719,18100.0
2008-07-02 14:10:00,58.05,58.22,58.04,58.16,22200.0,28.714,28.7981,28.7091,28.7685,22200.0
2008-07-02 14:15:00,58.15,58.25,58.15,58.22,30600.0,28.7635,28.813,28.7635,28.7981,30600.0
2008-07-02 14:20:00,58.2,58.2,57.97,58.03,22000.0,28.7882,28.7882,28.6745,28.7041,22000.0
2008-07-02 14:25:00,58.03,58.03,57.84,57.84,60600.0,28.7041,28.7041,28.6102,28.6102,60600.0
2008-07-02 14:30:00,57.79,57.98,57.77,57.96,91900.0,28.5854,28.6794,28.5755,28.6695,91900.0
2008-07-02 14:35:00,57.94,57.95,57.88,57.92,33200.0,28.6596,28.6646,28.63,28.6497,33200.0
2008-07-02 14:40:00,57.92,57.96,57.89,57.95,20400.0,28.6497,28.6695,28.6349,28.6646,20400.0
2008-07-02 14:45:00,57.94,57.97,57.92,57.93,10400.0,28.6596,28.6745,28.6497,28.6547,10400.0
2008-07-02 14:50:00,57.93,57.95,57.84,57.84,10700.0,28.6547,28.6646,28.6102,28.6102,10700.0
2008-07-02 14:55:00,57.83,57.96,57.81,57.89,46000.0,28.6052,28.6695,28.5953,28.6349,46000.0
2008-07-02 15:00:00,57.88,57.97,57.8,57.97,22700.0,28.63,28.6745,28.5904,28.6745,22700.0
2008-07-02 15:05:00,57.97,57.97,57.73,57.75,49100.0,28.6745,28.6745,28.5558,28.5656,49100.0
2008-07-02 15:10:00,57.75,57.9,57.74,57.81,29400.0,28.5656,28.6398,28.5607,28.5953,29400.0
2008-07-02 15:15:00,57.76,57.89,57.74,57.74,20900.0,28.5706,28.6349,28.5607,28.5607,20900.0
2008-07-02 15:20:00,57.74,57.88,57.74,57.84,9300.0,28.5607,28.63,28.5607,28.6102,9300.0
2008-07-02 15:25:00,57.89,57.89,57.74,57.78,11500.0,28.6349,28.6349,28.5607,28.5805,11500.0
2008-07-02 15:30:00,57.71,57.77,57.64,57.71,10200.0,28.5459,28.5755,28.5112,28.5459,10200.0
2008-07-02 15:35:00,57.64,57.67,57.47,57.56,20700.0,28.5112,28.5261,28.4271,28.4717,20700.0
2008-07-02 15:40:00,57.56,57.56,57.45,57.49,18700.0,28.4717,28.4717,28.4173,28.437,18700.0
2008-07-02 15:45:00,57.51,57.51,57.41,57.41,38100.0,28.4469,28.4469,28.3975,28.3975,38100.0
2008-07-02 15:50:00,57.41,57.52,57.36,57.37,21100.0,28.3975,28.4519,28.3727,28.3777,21100.0
2008-07-02 15:55:00,57.39,57.54,57.38,57.38,13100.0,28.3876,28.4618,28.3826,28.3826,13100.0
2008-07-03 09:30:00,57.73,57.79,57.57,57.77,33800.0,28.5558,28.5854,28.4766,28.5755,33800.0
2008-07-03 09:35:00,57.78,57.8,57.65,57.71,21800.0,28.5805,28.5904,28.5162,28.5459,21800.0
2008-07-03 09:40:00,57.73,57.89,57.57,57.58,90600.0,28.5558,28.6349,28.4766,28.4816,90600.0
2008-07-03 09:45:00,57.58,57.58,57.16,57.22,59200.0,28.4816,28.4816,28.2738,28.3035,59200.0
2008-07-03 09:50:00,57.2,57.22,57.0,57.18,91500.0,28.2936,28.3035,28.1947,28.2837,91500.0
2008-07-03 09:55:00,57.19,57.26,57.11,57.19,105700.0,28.2886,28.3233,28.2491,28.2886,105700.0
2008-07-03 10:00:00,57.19,57.19,56.84,56.9,105100.0,28.2886,28.2886,28.1155,28.1452,105100.0
2008-07-03 10:05:00,56.96,57.11,56.9,57.08,83300.0,28.1749,28.2491,28.1452,28.2342,83300.0
2008-07-03 10:10:00,57.08,57.15,56.94,57.12,73100.0,28.2342,28.2689,28.165,28.254,73100.0
2008-07-03 10:15:00,57.11,57.29,57.07,57.25,59500.0,28.2491,28.3381,28.2293,28.3183,59500.0
2008-07-03 10:20:00,57.25,57.32,57.11,57.15,99300.0,28.3183,28.353,28.2491,28.2689,99300.0
2008-07-03 10:25:00,57.15,57.32,57.13,57.3,46600.0,28.2689,28.353,28.259,28.3431,46600.0
2008-07-03 10:30:00,57.29,57.34,57.17,57.17,71400.0,28.3381,28.3628,28.2788,28.2788,71400.0
2008-07-03 10:35:00,57.14,57.38,57.07,57.31,70500.0,28.2639,28.3826,28.2293,28.348,70500.0
2008-07-03 10:40:00,57.31,57.31,57.18,57.27,60900.0,28.348,28.348,28.2837,28.3282,60900.0
2008-07-03 10:45:00,57.25,57.43,57.11,57.32,102900.0,28.3183,28.4074,28.2491,28.353,102900.0
2008-07-03 10:50:00,57.32,57.43,57.28,57.29,47900.0,28.353,28.4074,28.3332,28.3381,47900.0
2008-07-03 10:55:00,57.36,57.43,57.23,57.37,76000.0,28.3727,28.4074,28.3084,28.3777,76000.0
2008-07-03 11:00:00,57.39,57.66,57.35,57.53,87300.0,28.3876,28.5211,28.3678,28.4568,87300.0
2008-07-03 11:05:00,57.54,57.65,57.53,57.62,23400.0,28.4618,28.5162,28.4568,28.5013,23400.0
2008-07-03 11:10:00,57.6,57.63,57.46,57.49,21000.0,28.4915,28.5063,28.4222,28.437,21000.0
2008-07-03 11:15:00,57.49,57.52,57.38,57.41,22600.0,28.437,28.4519,28.3826,28.3975,22600.0
2008-07-03 11:20:00,57.46,57.46,57.37,57.43,18400.0,28.4222,28.4222,28.3777,28.4074,18400.0
2008-07-03 11:25:00,57.42,57.61,57.42,57.58,22800.0,28.4024,28.4964,28.4024,28.4816,22800.0
2008-07-03 11:30:00,57.59,57.59,57.4,57.44,47800.0,28.4865,28.4865,28.3925,28.4123,47800.0
2008-07-03 11:35:00,57.43,57.47,57.4,57.46,24000.0,28.4074,28.4271,28.3925,28.4222,24000.0
2008-07-03 11:40:00,57.45,57.45,57.34,57.34,47800.0,28.4173,28.4173,28.3628,28.3628,47800.0
2008-07-03 11:45:00,57.32,57.44,57.32,57.42,16900.0,28.353,28.4123,28.353,28.4024,16900.0
2008-07-03 11:50:00,57.44,57.45,57.36,57.4,17400.0,28.4123,28.4173,28.3727,28.3925,17400.0
2008-07-03 11:55:00,57.37,57.4,57.3,57.4,13500.0,28.3777,28.3925,28.3431,28.3925,13500.0
2008-07-03 12:00:00,57.4,57.4,57.22,57.27,51200.0,28.3925,28.3925,28.3035,28.3282,51200.0
2008-07-03 12:05:00,57.28,57.28,57.14,57.16,25500.0,28.3332,28.3332,28.2639,28.2738,25500.0
2008-07-03 12:10:00,57.17,57.18,57.11,57.18,12300.0,28.2788,28.2837,28.2491,28.2837,12300.0
2008-07-03 12:15:00,57.17,57.27,57.15,57.26,19800.0,28.2788,28.3282,28.2689,28.3233,19800.0
2008-07-03 12:20:00,57.27,57.29,57.22,57.29,10800.0,28.3282,28.3381,28.3035,28.3381,10800.0
2008-07-03 12:25:00,57.27,57.32,57.25,57.3,12800.0,28.3282,28.353,28.3183,28.3431,12800.0
2008-07-03 12:30:00,57.3,57.3,57.08,57.11,15200.0,28.3431,28.3431,28.2342,28.2491,15200.0
2008-07-03 12:35:00,57.13,57.3,57.1,57.16,19800.0,28.259,28.3431,28.2441,28.2738,19800.0
2008-07-03 12:40:00,57.16,57.17,57.08,57.17,33300.0,28.2738,28.2788,28.2342,28.2788,33300.0
2008-07-03 12:45:00,57.16,57.19,57.1,57.19,11200.0,28.2738,28.2886,28.2441,28.2886,11200.0
2008-07-03 12:50:00,57.19,57.19,57.11,57.16,44300.0,28.2886,28.2886,28.2491,28.2738,44300.0
2008-07-03 12:55:00,57.17,57.26,56.92,56.96,67700.0,28.2788,28.3233,28.1551,28.1749,67700.0
2008-07-07 09:30:00,57.36,57.66,57.3,57.43,44400.0,28.3727,28.5211,28.3431,28.4074,44400.0
2008-07-07 09:35:00,57.45,57.63,57.33,57.54,69000.0,28.4173,28.5063,28.3579,28.4618,69000.0
2008-07-07 09:40:00,57.55,57.55,57.26,57.26,60400.0,28.4667,28.4667,28.3233,28.3233,60400.0
2008-07-07 09:45:00,57.28,57.42,57.25,57.28,36000.0,28.3332,28.4024,28.3183,28.3332,36000.0
2008-07-07 09:50:00,57.28,57.38,57.22,57.34,17400.0,28.3332,28.3826,28.3035,28.3628,17400.0
2008-07-07 09:55:00,57.31,57.36,57.21,57.36,23100.0,28.348,28.3727,28.2985,28.3727,23100.0
2008-07-07 10:00:00,57.38,57.39,57.23,57.25,32800.0,28.3826,28.3876,28.3084,28.3183,32800.0
2008-07-07 10:05:00,57.28,57.3,57.25,57.26,17300.0,28.3332,28.3431,28.3183,28.3233,17300.0
2008-07-07 10:10:00,57.24,57.34,57.18,57.18,19800.0,28.3134,28.3628,28.2837,28.2837,19800.0
2008-07-07 10:15:00,57.16,57.16,57.05,57.06,38400.0,28.2738,28.2738,28.2194,28.2243,38400.0
2008-07-07 10:20:00,57.06,57.08,57.0,57.07,8900.0,28.2243,28.2342,28.1947,28.2293,8900.0
2008-07-07 10:25:00,57.09,57.12,57.06,57.06,49800.0,28.2392,28.254,28.2243,28.2243,49800.0
2008-07-07 10:30:00,57.09,57.11,57.06,57.09,33100.0,28.2392,28.2491,28.2243,28.2392,33100.0
2008-07-07 10:35:00,57.07,57.22,57.05,57.19,55600.0,28.2293,28.3035,28.2194,28.2886,55600.0
2008-07-07 10:40:00,57.19,57.2,57.09,57.09,9200.0,28.2886,28.2936,28.2392,28.2392,9200.0
2008-07-07 10:45:00,57.1,57.16,57.04,57.04,20900.0,28.2441,28.2738,28.2145,28.2145,20900.0
2008-07-07 10:50:00,57.0,57.0,56.95,56.95,12000.0,28.1947,28.1947,28.1699,28.1699,12000.0
2008-07-07 10:55:00,56.94,56.94,56.83,56.83,20100.0,28.165,28.165,28.1106,28.1106,20100.0
2008-07-07 11:00:00,56.84,56.86,56.8,56.85,11300.0,28.1155,28.1254,28.0957,28.1205,11300.0
2008-07-07 11:05:00,56.87,56.88,56.63,56.63,13800.0,28.1304,28.1353,28.0116,28.0116,13800.0
2008-07-07 11:10:00,56.67,56.77,56.67,56.77,11900.0,28.0314,28.0809,28.0314,28.0809,11900.0
2008-07-07 11:15:00,56.77,56.88,56.75,56.88,15300.0,28.0809,28.1353,28.071,28.1353,15300.0
2008-07-07 11:20:00,56.9,56.9,56.78,56.81,22300.0,28.1452,28.1452,28.0858,28.1007,22300.0
2008-07-07 11:25:00,56.83,56.9,56.82,56.88,12400.0,28.1106,28.1452,28.1056,28.1353,12400.0
2008-07-07 11:30:00,56.91,56.92,56.73,56.73,12000.0,28.1501,28.1551,28.0611,28.0611,12000.0
2008-07-07 11:35:00,56.74,56.78,56.74,56.78,10900.0,28.0661,28.0858,28.0661,28.0858,10900.0
2008-07-07 11:40:00,56.78,56.78,56.67,56.67,9100.0,28.0858,28.0858,28.0314,28.0314,9100.0
2008-07-07 11:45:00,56.67,56.75,56.64,56.64,14100.0,28.0314,28.071,28.0166,28.0166,14100.0
2008-07-07 11:50:00,56.65,56.9,56.65,56.9,17500.0,28.0215,28.1452,28.0215,28.1452,17500.0
2008-07-07 11:55:00,56.9,56.94,56.9,56.9,6000.0,28.1452,28.165,28.1452,28.1452,6000.0
2008-07-07 12:00:00,56.9,56.9,56.87,56.89,13200.0,28.1452,28.1452,28.1304,28.1403,13200.0
2008-07-07 12:05:00,56.91,56.92,56.83,56.87,14300.0,28.1501,28.1551,28.1106,28.1304,14300.0
2008-07-07 12:10:00,56.86,56.86,56.66,56.68,4300.0,28.1254,28.1254,28.0265,28.0364,4300.0
2008-07-07 12:15:00,56.68,56.68,56.41,56.42,18600.0,28.0364,28.0364,27.9028,27.9078,18600.0
2008-07-07 12:20:00,56.42,56.44,56.23,56.35,21300.0,27.9078,27.9177,27.8138,27.8731,21300.0
2008-07-07 12:25:00,56.35,56.35,56.06,56.06,22800.0,27.8731,27.8731,27.7297,27.7297,22800.0
2008-07-07 12:30:00,56.07,56.26,56.02,56.19,48800.0,27.7346,27.8286,27.7099,27.794,48800.0
2008-07-07 12:35:00,56.15,56.25,56.15,56.21,54600.0,27.7742,27.8237,27.7742,27.8039,54600.0
2008-07-07 12:40:00,56.22,56.31,56.12,56.14,18700.0,27.8088,27.8534,27.7594,27.7693,18700.0
2008-07-07 12:45:00,56.13,56.17,56.01,56.02,22100.0,27.7643,27.7841,27.705,27.7099,22100.0
2008-07-07 12:50:00,56.02,56.14,56.02,56.09,52700.0,27.7099,27.7693,27.7099,27.7445,52700.0
2008-07-07 12:55:00,56.07,56.07,55.73,55.73,60200.0,27.7346,27.7346,27.5665,27.5665,60200.0
2008-07-07 13:00:00,55.71,55.88,55.56,55.86,62000.0,27.5566,27.6407,27.4824,27.6308,62000.0
2008-07-07 13:05:00,55.86,55.86,55.66,55.77,58200.0,27.6308,27.6308,27.5318,27.5863,58200.0
2008-07-07 13:10:00,55.77,55.91,55.77,55.8,11900.0,27.5863,27.6555,27.5863,27.6011,11900.0
2008-07-07 13:15:00,55.79,55.9,55.79,55.89,8600.0,27.5961,27.6506,27.5961,27.6456,8600.0
2008-07-07 13:20:00,55.87,55.91,55.78,55.9,10200.0,27.6357,27.6555,27.5912,27.6506,10200.0
2008-07-07 13:25:00,55.9,55.92,55.75,55.75,13600.0,27.6506,27.6605,27.5764,27.5764,13600.0
2008-07-07 13:30:00,55.74,55.84,55.74,55.82,25700.0,27.5714,27.6209,27.5714,27.611,25700.0
2008-07-07 13:35:00,55.79,55.79,55.64,55.67,12900.0,27.5961,27.5961,27.522,27.5368,12900.0
2008-07-07 13:40:00,55.66,55.73,55.62,55.63,25600.0,27.5318,27.5665,27.5121,27.517,25600.0
2008-07-07 13:45:00,55.65,55.74,55.65,55.74,12500.0,27.5269,27.5714,27.5269,27.5714,12500.0
2008-07-07 13:50:00,55.72,55.72,55.65,55.67,14300.0,27.5615,27.5615,27.5269,27.5368,14300.0
2008-07-07 13:55:00,55.7,55.83,55.7,55.79,18000.0,27.5516,27.6159,27.5516,27.5961,18000.0
2008-07-07 14:00:00,55.81,56.13,55.81,56.13,14200.0,27.606,27.7643,27.606,27.7643,14200.0
2008-07-07 14:05:00,56.13,56.13,55.89,55.94,24300.0,27.7643,27.7643,27.6456,27.6703,24300.0
2008-07-07 14:10:00,55.94,55.99,55.79,55.94,33000.0,27.6703,27.6951,27.5961,27.6703,33000.0
2008-07-07 14:15:00,55.89,56.05,55.87,56.04,26900.0,27.6456,27.7248,27.6357,27.7198,26900.0
2008-07-07 14:20:00,56.1,56.14,56.05,56.11,21800.0,27.7495,27.7693,27.7248,27.7544,21800.0
2008-07-07 14:25:00,56.09,56.09,55.99,56.03,21800.0,27.7445,27.7445,27.6951,27.7149,21800.0
2008-07-07 14:30:00,56.01,56.01,55.97,55.97,7100.0,27.705,27.705,27.6852,27.6852,7100.0
2008-07-07 14:35:00,55.98,55.98,55.8,55.84,16400.0,27.6901,27.6901,27.6011,27.6209,16400.0
2008-07-07 14:40:00,55.81,55.83,55.76,55.76,15700.0,27.606,27.6159,27.5813,27.5813,15700.0
2008-07-07 14:45:00,55.75,55.76,55.69,55.7,18500.0,27.5764,27.5813,27.5467,27.5516,18500.0
2008-07-07 14:50:00,55.73,55.77,55.66,55.66,23400.0,27.5665,27.5863,27.5318,27.5318,23400.0
2008-07-07 14:55:00,55.64,55.8,55.64,55.8,40300.0,27.522,27.6011,27.522,27.6011,40300.0
2008-07-07 15:00:00,55.84,56.06,55.84,55.91,43900.0,27.6209,27.7297,27.6209,27.6555,43900.0
2008-07-07 15:05:00,55.86,56.03,55.86,56.03,16400.0,27.6308,27.7149,27.6308,27.7149,16400.0
2008-07-07 15:10:00,56.04,56.22,56.03,56.09,38500.0,27.7198,27.8088,27.7149,27.7445,38500.0
2008-07-07 15:15:00,56.09,56.32,56.02,56.32,86400.0,27.7445,27.8583,27.7099,27.8583,86400.0
2008-07-07 15:20:00,56.37,56.37,56.18,56.21,52200.0,27.883,27.883,27.7891,27.8039,52200.0
2008-07-07 15:25:00,56.24,56.43,56.21,56.42,46600.0,27.8187,27.9127,27.8039,27.9078,46600.0
2008-07-07 15:30:00,56.43,56.65,56.39,56.65,25100.0,27.9127,28.0215,27.8929,28.0215,25100.0
2008-07-07 15:35:00,56.71,56.83,56.59,56.83,50600.0,28.0512,28.1106,27.9919,28.1106,50600.0
2008-07-07 15:40:00,56.9,56.98,56.74,56.74,60700.0,28.1452,28.1848,28.0661,28.0661,60700.0
2008-07-07 15:45:00,56.75,56.77,56.52,56.52,17600.0,28.071,28.0809,27.9572,27.9572,17600.0
2008-07-07 15:50:00,56.48,56.5,56.12,56.12,21400.0,27.9375,27.9473,27.7594,27.7594,21400.0
2008-07-07 15:55:00,56.08,56.15,55.75,55.78,66700.0,27.7396,27.7742,27.5764,27.5912,66700.0
2008-07-08 09:30:00,55.9,55.93,55.64,55.66,89600.0,27.6506,27.6654,27.522,27.5318,89600.0
2008-07-08 09:35:00,55.66,55.9,55.45,55.69,66400.0,27.5318,27.6506,27.428,27.5467,66400.0
2008-07-08 09:40:00,55.71,56.04,55.71,55.85,62200.0,27.5566,27.7198,27.5566,27.6258,62200.0
2008-07-08 09:45:00,55.87,55.91,55.67,55.73,47700.0,27.6357,27.6555,27.5368,27.5665,47700.0
2008-07-08 09:50:00,55.73,56.0,55.73,55.97,56200.0,27.5665,27.7,27.5665,27.6852,56200.0
2008-07-08 09:55:00,55.93,55.96,55.83,55.96,29000.0,27.6654,27.6802,27.6159,27.6802,29000.0
2008-07-08 10:00:00,55.97,56.0,55.72,55.9,44800.0,27.6852,27.7,27.5615,27.6506,44800.0
2008-07-08 10:05:00,55.9,55.99,55.79,55.99,60700.0,27.6506,27.6951,27.5961,27.6951,60700.0
2008-07-08 10:10:00,56.0,56.06,55.82,55.87,75400.0,27.7,27.7297,27.611,27.6357,75400.0
2008-07-08 10:15:00,55.84,56.07,55.79,55.87,71100.0,27.6209,27.7346,27.5961,27.6357,71100.0
2008-07-08 10:20:00,55.84,55.9,55.77,55.85,31400.0,27.6209,27.6506,27.5863,27.6258,31400.0
2008-07-08 10:25:00,55.88,55.91,55.75,55.86,66400.0,27.6407,27.6555,27.5764,27.6308,66400.0
2008-07-08 10:30:00,55.87,55.91,55.7,55.86,54100.0,27.6357,27.6555,27.5516,27.6308,54100.0
2008-07-08 10:35:00,55.87,55.9,55.63,55.7,34700.0,27.6357,27.6506,27.517,27.5516,34700.0
2008-07-08 10:40:00,55.69,55.69,55.57,55.59,48200.0,27.5467,27.5467,27.4873,27.4972,48200.0
2008-07-08 10:45:00,55.6,55.6,55.42,55.52,51200.0,27.5022,27.5022,27.4131,27.4626,51200.0
2008-07-08 10:50:00,55.54,55.56,55.47,55.49,40100.0,27.4725,27.4824,27.4379,27.4478,40100.0
2008-07-08 10:55:00,55.49,55.59,55.48,55.58,37700.0,27.4478,27.4972,27.4428,27.4923,37700.0
2008-07-08 11:00:00,55.6,55.73,55.6,55.7,10800.0,27.5022,27.5665,27.5022,27.5516,10800.0
2008-07-08 11:05:00,55.72,55.84,55.63,55.84,41400.0,27.5615,27.6209,27.517,27.6209,41400.0
2008-07-08 11:10:00,55.84,56.04,55.8,56.01,41900.0,27.6209,27.7198,27.6011,27.705,41900.0
2008-07-08 11:15:00,56.01,56.2,56.0,56.1,76300.0,27.705,27.799,27.7,27.7495,76300.0
2008-07-08 11:20:00,56.09,56.23,56.06,56.2,53900.0,27.7445,27.8138,27.7297,27.799,53900.0
2008-07-08 11:25:00,56.2,56.33,56.2,56.33,15100.0,27.799,27.8633,27.799,27.8633,15100.0
2008-07-08 11:30:00,56.33,56.33,56.12,56.15,48100.0,27.8633,27.8633,27.7594,27.7742,48100.0
2008-07-08 11:35:00,56.2,56.26,56.15,56.15,40700.0,27.799,27.8286,27.7742,27.7742,40700.0
2008-07-08 11:40:00,56.13,56.15,56.05,56.13,32200.0,27.7643,27.7742,27.7248,27.7643,32200.0
2008-07-08 11:45:00,56.12,56.26,56.1,56.21,22200.0,27.7594,27.8286,27.7495,27.8039,22200.0
2008-07-08 11:50:00,56.24,56.31,56.21,56.26,49500.0,27.8187,27.8534,27.8039,27.8286,49500.0
2008-07-08 11:55:00,56.22,56.22,56.1,56.17,34900.0,27.8088,27.8088,27.7495,27.7841,34900.0
2008-07-08 12:00:00,56.2,56.21,56.12,56.2,50100.0,27.799,27.8039,27.7594,27.799,50100.0
2008-07-08 12:05:00,56.22,56.41,56.21,56.25,64900.0,27.8088,27.9028,27.8039,27.8237,64900.0
2008-07-08 12:10:00,56.26,56.33,56.21,56.3,84300.0,27.8286,27.8633,27.8039,27.8484,84300.0
2008-07-08 12:15:00,56.34,56.43,56.3,56.31,18800.0,27.8682,27.9127,27.8484,27.8534,18800.0
2008-07-08 12:20:00,56.29,56.56,56.28,56.55,33400.0,27.8435,27.977,27.8385,27.9721,33400.0
2008-07-08 12:25:00,56.55,56.59,56.49,56.58,47500.0,27.9721,27.9919,27.9424,27.9869,47500.0
2008-07-08 12:30:00,56.6,56.73,56.58,56.64,121000.0,27.9968,28.0611,27.9869,28.0166,121000.0
2008-07-08 12:35:00,56.61,56.67,56.57,56.63,41600.0,28.0018,28.0314,27.982,28.0116,41600.0
2008-07-08 12:40:00,56.61,56.69,56.5,56.5,40600.0,28.0018,28.0413,27.9473,27.9473,40600.0
2008-07-08 12:45:00,56.5,56.51,56.38,56.38,73200.0,27.9473,27.9523,27.888,27.888,73200.0
2008-07-08 12:50:00,56.4,56.5,56.4,56.46,39500.0,27.8979,27.9473,27.8979,27.9276,39500.0
2008-07-08 12:55:00,56.48,56.53,56.47,56.5,29600.0,27.9375,27.9622,27.9325,27.9473,29600.0
2008-07-08 13:00:00,56.51,56.7,56.47,56.7,84500.0,27.9523,28.0463,27.9325,28.0463,84500.0
2008-07-08 13:05:00,56.69,56.78,56.68,56.76,75100.0,28.0413,28.0858,28.0364,28.076,75100.0
2008-07-08 13:10:00,56.76,56.76,56.64,56.64,28700.0,28.076,28.076,28.0166,28.0166,28700.0
2008-07-08 13:15:00,56.63,56.63,56.37,56.39,50000.0,28.0116,28.0116,27.883,27.8929,50000.0
2008-07-08 13:20:00,56.39,56.43,56.25,56.26,48000.0,27.8929,27.9127,27.8237,27.8286,48000.0
2008-07-08 13:25:00,56.26,56.4,56.26,56.37,47200.0,27.8286,27.8979,27.8286,27.883,47200.0
2008-07-08 13:30:00,56.37,56.37,56.27,56.32,80800.0,27.883,27.883,27.8336,27.8583,80800.0
2008-07-08 13:35:00,56.31,56.37,56.16,56.16,63900.0,27.8534,27.883,27.7792,27.7792,63900.0
2008-07-08 13:40:00,56.14,56.39,56.14,56.38,91100.0,27.7693,27.8929,27.7693,27.888,91100.0
2008-07-08 13:45:00,56.38,56.48,56.31,56.38,77800.0,27.888,27.9375,27.8534,27.888,77800.0
2008-07-08 13:50:00,56.38,56.38,56.28,56.33,56800.0,27.888,27.888,27.8385,27.8633,56800.0
2008-07-08 13:55:00,56.32,56.4,56.27,56.34,83000.0,27.8583,27.8979,27.8336,27.8682,83000.0
2008-07-08 14:00:00,56.34,56.44,56.31,56.42,62500.0,27.8682,27.9177,27.8534,27.9078,62500.0
2008-07-08 14:05:00,56.41,56.48,56.38,56.42,47900.0,27.9028,27.9375,27.888,27.9078,47900.0
2008-07-08 14:10:00,56.41,56.49,56.37,56.37,67200.0,27.9028,27.9424,27.883,27.883,67200.0
2008-07-08 14:15:00,56.33,56.49,56.33,56.49,57600.0,27.8633,27.9424,27.8633,27.9424,57600.0
2008-07-08 14:20:00,56.49,56.57,56.43,56.43,65800.0,27.9424,27.982,27.9127,27.9127,65800.0
2008-07-08 14:25:00,56.4,56.55,56.35,56.53,37900.0,27.8979,27.9721,27.8731,27.9622,37900.0
2008-07-08 14:30:00,56.53,56.6,56.43,56.54,57100.0,27.9622,27.9968,27.9127,27.9671,57100.0
2008-07-08 14:35:00,56.54,56.76,56.53,56.62,97500.0,27.9671,28.076,27.9622,28.0067,97500.0
2008-07-08 14:40:00,56.62,56.84,56.62,56.79,81100.0,28.0067,28.1155,28.0067,28.0908,81100.0
2008-07-08 14:45:00,56.79,57.07,56.79,56.98,141500.0,28.0908,28.2293,28.0908,28.1848,141500.0
2008-07-08 14:50:00,56.94,57.08,56.94,57.08,64600.0,28.165,28.2342,28.165,28.2342,64600.0
2008-07-08 14:55:00,57.09,57.17,57.02,57.17,56900.0,28.2392,28.2788,28.2046,28.2788,56900.0
2008-07-08 15:00:00,57.16,57.18,57.05,57.17,73400.0,28.2738,28.2837,28.2194,28.2788,73400.0
2008-07-08 15:05:00,57.15,57.4,57.11,57.39,105300.0,28.2689,28.3925,28.2491,28.3876,105300.0
2008-07-08 15:10:00,57.41,57.47,57.37,57.42,75600.0,28.3975,28.4271,28.3777,28.4024,75600.0
2008-07-08 15:15:00,57.41,57.44,57.36,57.42,73000.0,28.3975,28.4123,28.3727,28.4024,73000.0
2008-07-08 15:20:00,57.41,57.42,57.3,57.4,58600.0,28.3975,28.4024,28.3431,28.3925,58600.0
2008-07-08 15:25:00,57.41,57.65,57.38,57.65,62400.0,28.3975,28.5162,28.3826,28.5162,62400.0
2008-07-08 15:30:00,57.66,57.89,57.65,57.87,87700.0,28.5211,28.6349,28.5162,28.625,87700.0
2008-07-08 15:35:00,57.88,58.04,57.72,58.04,56700.0,28.63,28.7091,28.5508,28.7091,56700.0
2008-07-08 15:40:00,58.11,58.27,58.11,58.26,95300.0,28.7437,28.8229,28.7437,28.8179,95300.0
2008-07-08 15:45:00,58.26,58.65,58.26,58.65,67400.0,28.8179,29.0108,28.8179,29.0108,67400.0
2008-07-08 15:50:00,58.67,59.37,58.67,59.37,64900.0,29.0207,29.367,29.0207,29.367,64900.0
2008-07-08 15:55:00,59.36,59.92,59.33,59.91,115000.0,29.362,29.639,29.3472,29.6341,115000.0
2008-07-09 09:30:00,61.37,61.37,58.94,58.99,91200.0,30.3563,30.3563,29.1543,29.179,91200.0
2008-07-09 09:35:00,58.96,59.03,58.55,58.57,135600.0,29.1642,29.1988,28.9614,28.9713,135600.0
2008-07-09 09:40:00,58.56,58.8,58.48,58.79,134700.0,28.9663,29.085,28.9267,29.0801,134700.0
2008-07-09 09:45:00,58.78,59.03,58.56,58.56,83600.0,29.0751,29.1988,28.9663,28.9663,83600.0
2008-07-09 09:50:00,58.56,58.57,58.18,58.18,27400.0,28.9663,28.9713,28.7783,28.7783,27400.0
2008-07-09 09:55:00,58.2,58.41,58.09,58.26,45700.0,28.7882,28.8921,28.7338,28.8179,45700.0
2008-07-09 10:00:00,58.27,58.27,57.99,57.99,20900.0,28.8229,28.8229,28.6844,28.6844,20900.0
2008-07-09 10:05:00,57.97,58.16,57.93,58.12,43600.0,28.6745,28.7685,28.6547,28.7487,43600.0
2008-07-09 10:10:00,58.15,58.47,58.14,58.46,14700.0,28.7635,28.9218,28.7586,28.9168,14700.0
2008-07-09 10:15:00,58.45,58.85,58.44,58.8,19500.0,28.9119,29.1098,28.907,29.085,19500.0
2008-07-09 10:20:00,58.77,58.88,58.7,58.81,107800.0,29.0702,29.1246,29.0356,29.09,107800.0
2008-07-09 10:25:00,58.84,58.97,58.79,58.83,48300.0,29.1048,29.1691,29.0801,29.0999,48300.0
2008-07-09 10:30:00,58.84,58.86,58.56,58.64,85300.0,29.1048,29.1147,28.9663,29.0059,85300.0
2008-07-09 10:35:00,58.62,58.67,58.39,58.4,64700.0,28.996,29.0207,28.8822,28.8872,64700.0
2008-07-09 10:40:00,58.44,58.5,58.15,58.19,35300.0,28.907,28.9366,28.7635,28.7833,35300.0
2008-07-09 10:45:00,58.18,58.41,58.14,58.33,28700.0,28.7783,28.8921,28.7586,28.8525,28700.0
2008-07-09 10:50:00,58.39,58.44,58.33,58.41,25900.0,28.8822,28.907,28.8525,28.8921,25900.0
2008-07-09 10:55:00,58.45,58.67,58.45,58.55,26400.0,28.9119,29.0207,28.9119,28.9614,26400.0
2008-07-09 11:00:00,58.53,58.74,58.53,58.74,50300.0,28.9515,29.0553,28.9515,29.0553,50300.0
2008-07-09 11:05:00,58.73,58.8,58.71,58.78,25000.0,29.0504,29.085,29.0405,29.0751,25000.0
2008-07-09 11:10:00,58.79,58.85,58.7,58.71,54000.0,29.0801,29.1098,29.0356,29.0405,54000.0
2008-07-09 11:15:00,58.71,58.82,58.66,58.79,27400.0,29.0405,29.0949,29.0158,29.0801,27400.0
2008-07-09 11:20:00,58.78,58.91,58.74,58.9,23600.0,29.0751,29.1394,29.0553,29.1345,23600.0
2008-07-09 11:25:00,58.92,59.16,58.92,59.16,3900.0,29.1444,29.2631,29.1444,29.2631,3900.0
2008-07-09 11:30:00,59.15,59.16,59.1,59.13,16700.0,29.2581,29.2631,29.2334,29.2483,16700.0
2008-07-09 11:35:00,59.11,59.12,58.97,58.98,12700.0,29.2384,29.2433,29.1691,29.1741,12700.0
2008-07-09 11:40:00,58.98,59.09,58.98,59.02,15900.0,29.1741,29.2285,29.1741,29.1938,15900.0
2008-07-09 11:45:00,58.99,59.01,58.91,58.91,20700.0,29.179,29.1889,29.1394,29.1394,20700.0
2008-07-09 11:50:00,58.87,58.87,58.55,58.62,21300.0,29.1196,29.1196,28.9614,28.996,21300.0
2008-07-09 11:55:00,58.62,58.71,58.62,58.68,8700.0,28.996,29.0405,28.996,29.0257,8700.0
2008-07-09 12:00:00,58.7,58.7,58.48,58.53,24900.0,29.0356,29.0356,28.9267,28.9515,24900.0
2008-07-09 12:05:00,58.51,58.55,58.44,58.55,20600.0,28.9416,28.9614,28.907,28.9614,20600.0
2008-07-09 12:10:00,58.57,58.58,58.51,58.55,17600.0,28.9713,28.9762,28.9416,28.9614,17600.0
2008-07-09 12:15:00,58.55,58.58,58.48,58.53,15100.0,28.9614,28.9762,28.9267,28.9515,15100.0
2008-07-09 12:20:00,58.57,58.61,58.43,58.45,19300.0,28.9713,28.991,28.902,28.9119,19300.0
2008-07-09 12:25:00,58.44,58.5,58.42,58.44,25300.0,28.907,28.9366,28.8971,28.907,25300.0
2008-07-09 12:30:00,58.45,58.46,58.38,58.38,27500.0,28.9119,28.9168,28.8773,28.8773,27500.0
2008-07-09 12:35:00,58.36,58.36,58.0,58.05,18000.0,28.8674,28.8674,28.6893,28.714,18000.0
2008-07-09 12:40:00,58.08,58.16,58.04,58.16,17100.0,28.7289,28.7685,28.7091,28.7685,17100.0
2008-07-09 12:45:00,58.14,58.16,58.08,58.08,16800.0,28.7586,28.7685,28.7289,28.7289,16800.0
2008-07-09 12:50:00,58.08,58.17,58.05,58.09,16500.0,28.7289,28.7734,28.714,28.7338,16500.0
2008-07-09 12:55:00,58.1,58.14,58.08,58.09,14800.0,28.7388,28.7586,28.7289,28.7338,14800.0
2008-07-09 13:00:00,58.11,58.11,57.95,57.96,18200.0,28.7437,28.7437,28.6646,28.6695,18200.0
2008-07-09 13:05:00,57.94,58.03,57.93,57.97,18300.0,28.6596,28.7041,28.6547,28.6745,18300.0
2008-07-09 13:10:00,58.0,58.02,57.93,57.98,30100.0,28.6893,28.6992,28.6547,28.6794,30100.0
2008-07-09 13:15:00,57.97,58.0,57.93,58.0,23700.0,28.6745,28.6893,28.6547,28.6893,23700.0
2008-07-09 13:20:00,58.0,58.07,57.96,57.99,24500.0,28.6893,28.7239,28.6695,28.6844,24500.0
2008-07-09 13:25:00,57.98,58.02,57.92,58.0,22500.0,28.6794,28.6992,28.6497,28.6893,22500.0
2008-07-09 13:30:00,58.03,58.12,58.03,58.1,26800.0,28.7041,28.7487,28.7041,28.7388,26800.0
2008-07-09 13:35:00,58.13,58.19,58.13,58.17,20200.0,28.7536,28.7833,28.7536,28.7734,20200.0
2008-07-09 13:40:00,58.19,58.33,58.19,58.32,21200.0,28.7833,28.8525,28.7833,28.8476,21200.0
2008-07-09 13:45:00,58.33,58.37,58.28,58.37,16000.0,28.8525,28.8723,28.8278,28.8723,16000.0
2008-07-09 13:50:00,58.35,58.35,58.18,58.18,8600.0,28.8624,28.8624,28.7783,28.7783,8600.0
2008-07-09 13:55:00,58.19,58.23,58.19,58.23,15600.0,28.7833,28.8031,28.7833,28.8031,15600.0
2008-07-09 14:00:00,58.22,58.22,58.01,58.16,25700.0,28.7981,28.7981,28.6943,28.7685,25700.0
2008-07-09 14:05:00,58.17,58.22,58.09,58.2,29600.0,28.7734,28.7981,28.7338,28.7882,29600.0
2008-07-09 14:10:00,58.23,58.25,58.13,58.13,21600.0,28.8031,28.813,28.7536,28.7536,21600.0
2008-07-09 14:15:00,58.13,58.21,58.06,58.06,35200.0,28.7536,28.7932,28.719,28.719,35200.0
2008-07-09 14:20:00,58.0,58.09,57.94,58.09,49300.0,28.6893,28.7338,28.6596,28.7338,49300.0
2008-07-09 14:25:00,58.07,58.11,57.99,58.03,19800.0,28.7239,28.7437,28.6844,28.7041,19800.0
2008-07-09 14:30:00,58.02,58.13,58.02,58.04,23800.0,28.6992,28.7536,28.6992,28.7091,23800.0
2008-07-09 14:35:00,58.02,58.04,57.87,57.89,35200.0,28.6992,28.7091,28.625,28.6349,35200.0
2008-07-09 14:40:00,57.87,57.98,57.8,57.8,34800.0,28.625,28.6794,28.5904,28.5904,34800.0
2008-07-09 14:45:00,57.78,57.81,57.73,57.73,20800.0,28.5805,28.5953,28.5558,28.5558,20800.0
2008-07-09 14:50:00,57.71,57.74,57.47,57.52,40100.0,28.5459,28.5607,28.4271,28.4519,40100.0
2008-07-09 14:55:00,57.53,57.53,57.35,57.38,83900.0,28.4568,28.4568,28.3678,28.3826,83900.0
2008-07-09 15:00:00,57.34,57.34,57.1,57.21,71500.0,28.3628,28.3628,28.2441,28.2985,71500.0
2008-07-09 15:05:00,57.21,57.24,57.05,57.08,44700.0,28.2985,28.3134,28.2194,28.2342,44700.0
2008-07-09 15:10:00,57.04,57.12,56.95,56.97,165100.0,28.2145,28.254,28.1699,28.1798,165100.0
2008-07-09 15:15:00,56.96,57.11,56.94,57.03,25100.0,28.1749,28.2491,28.165,28.2095,25100.0
2008-07-09 15:20:00,57.03,57.1,57.0,57.0,11900.0,28.2095,28.2441,28.1947,28.1947,11900.0
2008-07-09 15:25:00,57.07,57.14,57.0,57.0,11800.0,28.2293,28.2639,28.1947,28.1947,11800.0
2008-07-09 15:30:00,57.03,57.27,57.03,57.14,22700.0,28.2095,28.3282,28.2095,28.2639,22700.0
2008-07-09 15:35:00,57.19,57.21,56.92,56.92,8800.0,28.2886,28.2985,28.1551,28.1551,8800.0
2008-07-09 15:40:00,56.9,56.91,56.66,56.66,13000.0,28.1452,28.1501,28.0265,28.0265,13000.0
2008-07-09 15:45:00,56.61,56.63,56.14,56.14,18800.0,28.0018,28.0116,27.7693,27.7693,18800.0
2008-07-09 15:50:00,56.12,56.15,55.73,55.73,28200.0,27.7594,27.7742,27.5665,27.5665,28200.0
2008-07-09 15:55:00,55.73,55.73,55.32,55.42,38700.0,27.5665,27.5665,27.3637,27.4131,38700.0
2008-07-10 09:30:00,55.68,55.76,55.36,55.58,36100.0,27.5417,27.5813,27.3835,27.4923,36100.0
2008-07-10 09:35:00,55.58,55.79,55.08,55.08,67000.0,27.4923,27.5961,27.245,27.245,67000.0
2008-07-10 09:40:00,55.14,56.2,55.12,56.12,99800.0,27.2746,27.799,27.2647,27.7594,99800.0
2008-07-10 09:45:00,56.14,56.74,56.09,56.71,131500.0,27.7693,28.0661,27.7445,28.0512,131500.0
2008-07-10 09:50:00,56.66,56.77,56.33,56.37,75200.0,28.0265,28.0809,27.8633,27.883,75200.0
2008-07-10 09:55:00,56.35,56.57,56.31,56.55,54000.0,27.8731,27.982,27.8534,27.9721,54000.0
2008-07-10 10:00:00,56.5,56.65,56.5,56.56,35100.0,27.9473,28.0215,27.9473,27.977,35100.0
2008-07-10 10:05:00,56.56,56.7,56.46,56.48,30000.0,27.977,28.0463,27.9276,27.9375,30000.0
2008-07-10 10:10:00,56.49,56.61,56.46,56.58,33900.0,27.9424,28.0018,27.9276,27.9869,33900.0
2008-07-10 10:15:00,56.5,56.55,56.2,56.2,39200.0,27.9473,27.9721,27.799,27.799,39200.0
2008-07-10 10:20:00,56.18,56.27,55.8,56.1,66900.0,27.7891,27.8336,27.6011,27.7495,66900.0
2008-07-10 10:25:00,56.1,56.24,55.84,56.24,58200.0,27.7495,27.8187,27.6209,27.8187,58200.0
2008-07-10 10:30:00,56.24,56.6,56.13,56.42,27700.0,27.8187,27.9968,27.7643,27.9078,27700.0
2008-07-10 10:35:00,56.46,56.71,56.36,56.71,38600.0,27.9276,28.0512,27.8781,28.0512,38600.0
2008-07-10 10:40:00,56.73,56.92,56.65,56.92,33000.0,28.0611,28.1551,28.0215,28.1551,33000.0
2008-07-10 10:45:00,57.0,57.34,56.78,56.79,50000.0,28.1947,28.3628,28.0858,28.0908,50000.0
2008-07-10 10:50:00,56.74,56.85,56.56,56.77,27700.0,28.0661,28.1205,27.977,28.0809,27700.0
2008-07-10 10:55:00,56.74,56.83,56.43,56.63,32200.0,28.0661,28.1106,27.9127,28.0116,32200.0
2008-07-10 11:00:00,56.61,56.89,56.51,56.86,26300.0,28.0018,28.1403,27.9523,28.1254,26300.0
2008-07-10 11:05:00,56.86,56.95,56.55,56.71,46100.0,28.1254,28.1699,27.9721,28.0512,46100.0
2008-07-10 11:10:00,56.75,56.83,56.68,56.71,12000.0,28.071,28.1106,28.0364,28.0512,12000.0
2008-07-10 11:15:00,56.74,56.74,56.46,56.48,20600.0,28.0661,28.0661,27.9276,27.9375,20600.0
2008-07-10 11:20:00,56.49,56.57,56.39,56.46,16300.0,27.9424,27.982,27.8929,27.9276,16300.0
2008-07-10 11:25:00,56.46,56.49,56.42,56.44,3300.0,27.9276,27.9424,27.9078,27.9177,3300.0
2008-07-10 11:30:00,56.42,56.74,56.42,56.53,21600.0,27.9078,28.0661,27.9078,27.9622,21600.0
2008-07-10 11:35:00,56.55,56.7,56.54,56.65,12700.0,27.9721,28.0463,27.9671,28.0215,12700.0
2008-07-10 11:40:00,56.65,56.74,56.53,56.58,10300.0,28.0215,28.0661,27.9622,27.9869,10300.0
2008-07-10 11:45:00,56.53,56.55,56.38,56.43,7600.0,27.9622,27.9721,27.888,27.9127,7600.0
2008-07-10 11:50:00,56.45,56.62,56.45,56.62,8000.0,27.9226,28.0067,27.9226,28.0067,8000.0
2008-07-10 11:55:00,56.61,56.66,56.4,56.62,13700.0,28.0018,28.0265,27.8979,28.0067,13700.0
2008-07-10 12:00:00,56.68,56.82,56.55,56.75,24600.0,28.0364,28.1056,27.9721,28.071,24600.0
2008-07-10 12:05:00,56.79,57.04,56.79,56.84,13200.0,28.0908,28.2145,28.0908,28.1155,13200.0
2008-07-10 12:10:00,56.82,57.08,56.81,57.08,13200.0,28.1056,28.2342,28.1007,28.2342,13200.0
2008-07-10 12:15:00,57.12,57.14,56.91,56.91,10300.0,28.254,28.2639,28.1501,28.1501,10300.0
2008-07-10 12:20:00,56.95,57.0,56.81,57.0,15400.0,28.1699,28.1947,28.1007,28.1947,15400.0
2008-07-10 12:25:00,57.05,57.05,56.79,56.79,10000.0,28.2194,28.2194,28.0908,28.0908,10000.0
2008-07-10 12:30:00,56.8,56.83,56.73,56.73,9900.0,28.0957,28.1106,28.0611,28.0611,9900.0
2008-07-10 12:35:00,56.76,56.76,56.7,56.73,4300.0,28.076,28.076,28.0463,28.0611,4300.0
2008-07-10 12:40:00,56.74,56.83,56.74,56.79,7100.0,28.0661,28.1106,28.0661,28.0908,7100.0
2008-07-10 12:45:00,56.79,56.87,56.78,56.87,9400.0,28.0908,28.1304,28.0858,28.1304,9400.0
2008-07-10 12:50:00,56.84,56.85,56.59,56.62,11600.0,28.1155,28.1205,27.9919,28.0067,11600.0
2008-07-10 12:55:00,56.6,56.62,56.47,56.52,13200.0,27.9968,28.0067,27.9325,27.9572,13200.0
2008-07-10 13:00:00,56.51,56.78,56.51,56.71,12600.0,27.9523,28.0858,27.9523,28.0512,12600.0
2008-07-10 13:05:00,56.7,56.77,56.6,56.67,24500.0,28.0463,28.0809,27.9968,28.0314,24500.0
2008-07-10 13:10:00,56.68,56.74,56.6,56.69,12200.0,28.0364,28.0661,27.9968,28.0413,12200.0
2008-07-10 13:15:00,56.64,56.91,56.64,56.87,11300.0,28.0166,28.1501,28.0166,28.1304,11300.0
2008-07-10 13:20:00,56.88,56.92,56.77,56.77,13200.0,28.1353,28.1551,28.0809,28.0809,13200.0
2008-07-10 13:25:00,56.74,57.12,56.74,57.12,17500.0,28.0661,28.254,28.0661,28.254,17500.0
2008-07-10 13:30:00,57.13,57.27,57.1,57.27,6300.0,28.259,28.3282,28.2441,28.3282,6300.0
2008-07-10 13:35:00,57.27,57.37,57.12,57.2,14100.0,28.3282,28.3777,28.254,28.2936,14100.0
2008-07-10 13:40:00,57.24,57.27,57.05,57.07,14200.0,28.3134,28.3282,28.2194,28.2293,14200.0
2008-07-10 13:45:00,57.08,57.17,57.06,57.11,7800.0,28.2342,28.2788,28.2243,28.2491,7800.0
2008-07-10 13:50:00,57.11,57.14,57.06,57.08,5900.0,28.2491,28.2639,28.2243,28.2342,5900.0
2008-07-10 13:55:00,57.11,57.14,56.9,56.9,13500.0,28.2491,28.2639,28.1452,28.1452,13500.0
2008-07-10 14:00:00,56.86,56.88,56.82,56.82,5800.0,28.1254,28.1353,28.1056,28.1056,5800.0
2008-07-10 14:05:00,56.86,56.9,56.73,56.75,11600.0,28.1254,28.1452,28.0611,28.071,11600.0
2008-07-10 14:10:00,56.71,56.82,56.43,56.45,19600.0,28.0512,28.1056,27.9127,27.9226,19600.0
2008-07-10 14:15:00,56.41,56.42,56.22,56.22,9800.0,27.9028,27.9078,27.8088,27.8088,9800.0
2008-07-10 14:20:00,56.21,56.44,56.21,56.34,20100.0,27.8039,27.9177,27.8039,27.8682,20100.0
2008-07-10 14:25:00,56.28,56.28,55.85,56.06,38200.0,27.8385,27.8385,27.6258,27.7297,38200.0
2008-07-10 14:30:00,56.1,56.17,55.93,56.0,23900.0,27.7495,27.7841,27.6654,27.7,23900.0
2008-07-10 14:35:00,56.01,56.15,55.97,56.03,33000.0,27.705,27.7742,27.6852,27.7149,33000.0
2008-07-10 14:40:00,56.05,56.06,55.7,55.7,29400.0,27.7248,27.7297,27.5516,27.5516,29400.0
2008-07-10 14:45:00,55.68,55.87,55.63,55.75,24800.0,27.5417,27.6357,27.517,27.5764,24800.0
2008-07-10 14:50:00,55.76,55.82,55.58,55.78,45200.0,27.5813,27.611,27.4923,27.5912,45200.0
2008-07-10 14:55:00,55.75,55.94,55.6,55.75,39300.0,27.5764,27.6703,27.5022,27.5764,39300.0
2008-07-10 15:00:00,55.71,56.17,55.71,56.0,47500.0,27.5566,27.7841,27.5566,27.7,47500.0
2008-07-10 15:05:00,56.01,56.25,55.9,56.17,54600.0,27.705,27.8237,27.6506,27.7841,54600.0
2008-07-10 15:10:00,56.17,56.31,55.97,56.27,36600.0,27.7841,27.8534,27.6852,27.8336,36600.0
2008-07-10 15:15:00,56.22,56.26,56.07,56.08,38500.0,27.8088,27.8286,27.7346,27.7396,38500.0
2008-07-10 15:20:00,56.09,56.34,56.08,56.18,56700.0,27.7445,27.8682,27.7396,27.7891,56700.0
2008-07-10 15:25:00,56.24,56.41,56.21,56.38,36800.0,27.8187,27.9028,27.8039,27.888,36800.0
2008-07-10 15:30:00,56.38,56.45,56.27,56.31,26000.0,27.888,27.9226,27.8336,27.8534,26000.0
2008-07-10 15:35:00,56.28,56.39,56.24,56.34,23100.0,27.8385,27.8929,27.8187,27.8682,23100.0
2008-07-10 15:40:00,56.31,56.5,56.29,56.38,35100.0,27.8534,27.9473,27.8435,27.888,35100.0
2008-07-10 15:45:00,56.37,56.52,56.33,56.52,28900.0,27.883,27.9572,27.8633,27.9572,28900.0
2008-07-10 15:50:00,56.49,56.49,56.35,56.45,25000.0,27.9424,27.9424,27.8731,27.9226,25000.0
2008-07-10 15:55:00,56.44,56.71,56.39,56.61,10200.0,27.9177,28.0512,27.8929,28.0018,10200.0
2008-07-11 09:30:00,55.51,55.69,55.31,55.49,14600.0,27.4576,27.5467,27.3587,27.4478,14600.0
2008-07-11 09:35:00,55.53,55.99,55.5,55.89,30800.0,27.4675,27.6951,27.4527,27.6456,30800.0
2008-07-11 09:40:00,55.83,56.0,55.7,55.96,26400.0,27.6159,27.7,27.5516,27.6802,26400.0
2008-07-11 09:45:00,55.97,56.33,55.95,56.28,49600.0,27.6852,27.8633,27.6753,27.8385,49600.0
2008-07-11 09:50:00,56.28,56.36,55.97,56.32,21200.0,27.8385,27.8781,27.6852,27.8583,21200.0
2008-07-11 09:55:00,56.32,56.56,56.26,56.38,23800.0,27.8583,27.977,27.8286,27.888,23800.0
2008-07-11 10:00:00,56.35,56.75,56.28,56.74,22600.0,27.8731,28.071,27.8385,28.0661,22600.0
2008-07-11 10:05:00,56.67,56.75,56.54,56.72,23100.0,28.0314,28.071,27.9671,28.0562,23100.0
2008-07-11 10:10:00,56.7,56.73,56.52,56.69,62700.0,28.0463,28.0611,27.9572,28.0413,62700.0
2008-07-11 10:15:00,56.67,56.68,56.31,56.51,83700.0,28.0314,28.0364,27.8534,27.9523,83700.0
2008-07-11 10:20:00,56.53,56.57,56.39,56.48,46700.0,27.9622,27.982,27.8929,27.9375,46700.0
2008-07-11 10:25:00,56.53,56.64,55.84,56.23,79600.0,27.9622,28.0166,27.6209,27.8138,79600.0
2008-07-11 10:30:00,56.24,56.55,56.11,56.43,115200.0,27.8187,27.9721,27.7544,27.9127,115200.0
2008-07-11 10:35:00,56.43,56.57,56.37,56.42,70400.0,27.9127,27.982,27.883,27.9078,70400.0
2008-07-11 10:40:00,56.48,56.51,56.36,56.43,47000.0,27.9375,27.9523,27.8781,27.9127,47000.0
2008-07-11 10:45:00,56.46,56.57,56.37,56.45,43100.0,27.9276,27.982,27.883,27.9226,43100.0
2008-07-11 10:50:00,56.47,56.59,56.39,56.4,47900.0,27.9325,27.9919,27.8929,27.8979,47900.0
2008-07-11 10:55:00,56.39,56.53,56.36,56.42,44600.0,27.8929,27.9622,27.8781,27.9078,44600.0
2008-07-11 11:00:00,56.37,56.61,56.35,56.36,36100.0,27.883,28.0018,27.8731,27.8781,36100.0
2008-07-11 11:05:00,56.31,56.46,56.3,56.34,27700.0,27.8534,27.9276,27.8484,27.8682,27700.0
2008-07-11 11:10:00,56.34,56.4,56.26,56.26,36600.0,27.8682,27.8979,27.8286,27.8286,36600.0
2008-07-11 11:15:00,56.25,56.3,55.94,56.09,29700.0,27.8237,27.8484,27.6703,27.7445,29700.0
2008-07-11 11:20:00,56.11,56.11,55.92,55.99,22300.0,27.7544,27.7544,27.6605,27.6951,22300.0
2008-07-11 11:25:00,55.97,56.04,55.75,55.75,31400.0,27.6852,27.7198,27.5764,27.5764,31400.0
2008-07-11 11:30:00,55.73,55.73,55.5,55.66,64600.0,27.5665,27.5665,27.4527,27.5318,64600.0
2008-07-11 11:35:00,55.65,56.03,55.63,55.9,42900.0,27.5269,27.7149,27.517,27.6506,42900.0
2008-07-11 11:40:00,55.87,56.1,55.87,56.1,27500.0,27.6357,27.7495,27.6357,27.7495,27500.0
2008-07-11 11:45:00,56.07,56.07,55.83,55.83,12800.0,27.7346,27.7346,27.6159,27.6159,12800.0
2008-07-11 11:50:00,55.82,55.82,55.73,55.77,24100.0,27.611,27.611,27.5665,27.5863,24100.0
2008-07-11 11:55:00,55.7,56.0,55.68,56.0,26400.0,27.5516,27.7,27.5417,27.7,26400.0
2008-07-11 12:00:00,55.99,55.99,55.75,55.9,46500.0,27.6951,27.6951,27.5764,27.6506,46500.0
2008-07-11 12:05:00,55.91,55.91,55.68,55.75,36200.0,27.6555,27.6555,27.5417,27.5764,36200.0
2008-07-11 12:10:00,55.73,55.8,55.64,55.8,18000.0,27.5665,27.6011,27.522,27.6011,18000.0
2008-07-11 12:15:00,55.85,55.93,55.83,55.86,14400.0,27.6258,27.6654,27.6159,27.6308,14400.0
2008-07-11 12:20:00,55.78,55.91,55.72,55.9,16400.0,27.5912,27.6555,27.5615,27.6506,16400.0
2008-07-11 12:25:00,55.89,55.91,55.77,55.85,29500.0,27.6456,27.6555,27.5863,27.6258,29500.0
2008-07-11 12:30:00,55.84,55.84,55.59,55.63,32500.0,27.6209,27.6209,27.4972,27.517,32500.0
2008-07-11 12:35:00,55.63,55.77,55.54,55.54,28400.0,27.517,27.5863,27.4725,27.4725,28400.0
2008-07-11 12:40:00,55.54,55.7,55.52,55.68,27600.0,27.4725,27.5516,27.4626,27.5417,27600.0
2008-07-11 12:45:00,55.67,55.72,55.65,55.7,9300.0,27.5368,27.5615,27.5269,27.5516,9300.0
2008-07-11 12:50:00,55.7,55.77,55.61,55.65,23400.0,27.5516,27.5863,27.5071,27.5269,23400.0
2008-07-11 12:55:00,55.59,55.66,55.51,55.62,20300.0,27.4972,27.5318,27.4576,27.5121,20300.0
2008-07-11 13:00:00,55.6,55.68,55.52,55.61,37800.0,27.5022,27.5417,27.4626,27.5071,37800.0
2008-07-11 13:05:00,55.62,55.64,55.55,55.55,11100.0,27.5121,27.522,27.4774,27.4774,11100.0
2008-07-11 13:10:00,55.57,55.57,55.44,55.53,29600.0,27.4873,27.4873,27.423,27.4675,29600.0
2008-07-11 13:15:00,55.54,55.81,55.51,55.74,43300.0,27.4725,27.606,27.4576,27.5714,43300.0
2008-07-11 13:20:00,55.73,55.78,55.63,55.69,26900.0,27.5665,27.5912,27.517,27.5467,26900.0
2008-07-11 13:25:00,55.67,55.81,55.6,55.74,37000.0,27.5368,27.606,27.5022,27.5714,37000.0
2008-07-11 13:30:00,55.71,55.77,55.69,55.75,17500.0,27.5566,27.5863,27.5467,27.5764,17500.0
2008-07-11 13:35:00,55.81,55.99,55.79,55.95,49000.0,27.606,27.6951,27.5961,27.6753,49000.0
2008-07-11 13:40:00,56.02,56.28,56.02,56.28,42400.0,27.7099,27.8385,27.7099,27.8385,42400.0
2008-07-11 13:45:00,56.35,56.35,56.18,56.25,57900.0,27.8731,27.8731,27.7891,27.8237,57900.0
2008-07-11 13:50:00,56.24,56.24,56.13,56.22,38900.0,27.8187,27.8187,27.7643,27.8088,38900.0
2008-07-11 13:55:00,56.18,56.44,56.18,56.3,25400.0,27.7891,27.9177,27.7891,27.8484,25400.0
2008-07-11 14:00:00,56.35,56.46,56.23,56.4,53300.0,27.8731,27.9276,27.8138,27.8979,53300.0
2008-07-11 14:05:00,56.4,56.8,56.4,56.59,45600.0,27.8979,28.0957,27.8979,27.9919,45600.0
2008-07-11 14:10:00,56.59,56.69,56.52,56.66,45400.0,27.9919,28.0413,27.9572,28.0265,45400.0
2008-07-11 14:15:00,56.67,56.78,56.5,56.67,67400.0,28.0314,28.0858,27.9473,28.0314,67400.0
2008-07-11 14:20:00,56.7,56.71,56.3,56.32,89100.0,28.0463,28.0512,27.8484,27.8583,89100.0
2008-07-11 14:25:00,56.29,56.45,56.28,56.34,87700.0,27.8435,27.9226,27.8385,27.8682,87700.0
2008-07-11 14:30:00,56.34,56.36,56.05,56.06,37900.0,27.8682,27.8781,27.7248,27.7297,37900.0
2008-07-11 14:35:00,56.06,56.41,56.06,56.32,69800.0,27.7297,27.9028,27.7297,27.8583,69800.0
2008-07-11 14:40:00,56.28,56.51,56.28,56.51,72100.0,27.8385,27.9523,27.8385,27.9523,72100.0
2008-07-11 14:45:00,56.56,57.08,56.52,57.08,105800.0,27.977,28.2342,27.9572,28.2342,105800.0
2008-07-11 14:50:00,57.09,57.39,56.78,56.9,147300.0,28.2392,28.3876,28.0858,28.1452,147300.0
2008-07-11 14:55:00,56.9,57.37,56.76,57.37,178800.0,28.1452,28.3777,28.076,28.3777,178800.0
2008-07-11 15:00:00,57.37,57.95,57.3,57.95,217900.0,28.3777,28.6646,28.3431,28.6646,217900.0
2008-07-11 15:05:00,57.93,57.93,57.58,57.71,177900.0,28.6547,28.6547,28.4816,28.5459,177900.0
2008-07-11 15:10:00,57.72,57.85,57.07,57.1,145900.0,28.5508,28.6151,28.2293,28.2441,145900.0
2008-07-11 15:15:00,57.07,57.23,56.92,57.02,106900.0,28.2293,28.3084,28.1551,28.2046,106900.0
2008-07-11 15:20:00,57.04,57.28,56.85,56.88,97100.0,28.2145,28.3332,28.1205,28.1353,97100.0
2008-07-11 15:25:00,56.85,57.15,56.85,56.96,93400.0,28.1205,28.2689,28.1205,28.1749,93400.0
2008-07-11 15:30:00,56.99,57.04,56.58,56.62,112600.0,28.1897,28.2145,27.9869,28.0067,112600.0
2008-07-11 15:35:00,56.6,56.68,56.49,56.54,56000.0,27.9968,28.0364,27.9424,27.9671,56000.0
2008-07-11 15:40:00,56.52,56.52,56.27,56.36,37000.0,27.9572,27.9572,27.8336,27.8781,37000.0
2008-07-11 15:45:00,56.37,56.55,56.34,56.43,34100.0,27.883,27.9721,27.8682,27.9127,34100.0
2008-07-11 15:50:00,56.47,56.64,56.45,56.61,10400.0,27.9325,28.0166,27.9226,28.0018,10400.0
2008-07-11 15:55:00,56.61,56.71,56.55,56.55,22200.0,28.0018,28.0512,27.9721,27.9721,22200.0
2008-07-14 09:30:00,56.74,57.79,56.74,57.47,15600.0,28.0661,28.5854,28.0661,28.4271,15600.0
2008-07-14 09:35:00,57.46,57.65,57.29,57.37,111500.0,28.4222,28.5162,28.3381,28.3777,111500.0
2008-07-14 09:40:00,57.38,57.48,57.1,57.1,27300.0,28.3826,28.4321,28.2441,28.2441,27300.0
2008-07-14 09:45:00,57.06,57.1,56.78,56.94,55200.0,28.2243,28.2441,28.0858,28.165,55200.0
2008-07-14 09:50:00,56.93,56.99,56.55,56.65,43100.0,28.16,28.1897,27.9721,28.0215,43100.0
2008-07-14 09:55:00,56.65,56.65,56.07,56.25,29100.0,28.0215,28.0215,27.7346,27.8237,29100.0
2008-07-14 10:00:00,56.2,56.34,55.87,56.05,33300.0,27.799,27.8682,27.6357,27.7248,33300.0
2008-07-14 10:05:00,56.11,56.45,56.11,56.2,71700.0,27.7544,27.9226,27.7544,27.799,71700.0
2008-07-14 10:10:00,56.2,56.44,55.96,56.43,69500.0,27.799,27.9177,27.6802,27.9127,69500.0
2008-07-14 10:15:00,56.44,56.44,56.02,56.1,34900.0,27.9177,27.9177,27.7099,27.7495,34900.0
2008-07-14 10:20:00,56.14,56.21,55.8,55.84,33700.0,27.7693,27.8039,27.6011,27.6209,33700.0
2008-07-14 10:25:00,55.76,55.79,55.41,55.56,23200.0,27.5813,27.5961,27.4082,27.4824,23200.0
2008-07-14 10:30:00,55.6,55.68,55.41,55.52,8900.0,27.5022,27.5417,27.4082,27.4626,8900.0
2008-07-14 10:35:00,55.56,55.81,55.51,55.62,68500.0,27.4824,27.606,27.4576,27.5121,68500.0
2008-07-14 10:40:00,55.71,55.72,55.51,55.64,31900.0,27.5566,27.5615,27.4576,27.522,31900.0
2008-07-14 10:45:00,55.66,55.71,55.5,55.7,33000.0,27.5318,27.5566,27.4527,27.5516,33000.0
2008-07-14 10:50:00,55.71,55.95,55.7,55.88,39900.0,27.5566,27.6753,27.5516,27.6407,39900.0
2008-07-14 10:55:00,55.88,55.93,55.75,55.86,36900.0,27.6407,27.6654,27.5764,27.6308,36900.0
2008-07-14 11:00:00,55.86,55.89,55.58,55.76,59400.0,27.6308,27.6456,27.4923,27.5813,59400.0
2008-07-14 11:05:00,55.81,55.85,55.67,55.78,35000.0,27.606,27.6258,27.5368,27.5912,35000.0
2008-07-14 11:10:00,55.71,55.77,55.58,55.77,28800.0,27.5566,27.5863,27.4923,27.5863,28800.0
2008-07-14 11:15:00,55.78,55.84,55.72,55.83,40900.0,27.5912,27.6209,27.5615,27.6159,40900.0
2008-07-14 11:20:00,55.84,55.84,55.51,55.53,36200.0,27.6209,27.6209,27.4576,27.4675,36200.0
2008-07-14 11:25:00,55.54,55.8,55.54,55.74,24200.0,27.4725,27.6011,27.4725,27.5714,24200.0
2008-07-14 11:30:00,55.72,55.81,55.5,55.69,21200.0,27.5615,27.606,27.4527,27.5467,21200.0
2008-07-14 11:35:00,55.65,55.77,55.63,55.71,11900.0,27.5269,27.5863,27.517,27.5566,11900.0
2008-07-14 11:40:00,55.71,55.81,55.63,55.74,15700.0,27.5566,27.606,27.517,27.5714,15700.0
2008-07-14 11:45:00,55.73,55.83,55.66,55.68,42300.0,27.5665,27.6159,27.5318,27.5417,42300.0
2008-07-14 11:50:00,55.59,55.73,55.48,55.48,38200.0,27.4972,27.5665,27.4428,27.4428,38200.0
2008-07-14 11:55:00,55.47,55.57,55.12,55.35,70300.0,27.4379,27.4873,27.2647,27.3785,70300.0
2008-07-14 12:00:00,55.33,55.47,55.1,55.4,110100.0,27.3686,27.4379,27.2548,27.4032,110100.0
2008-07-14 12:05:00,55.39,55.52,55.34,55.48,96000.0,27.3983,27.4626,27.3736,27.4428,96000.0
2008-07-14 12:10:00,55.48,55.51,55.44,55.44,28100.0,27.4428,27.4576,27.423,27.423,28100.0
2008-07-14 12:15:00,55.47,55.53,55.43,55.48,25300.0,27.4379,27.4675,27.4181,27.4428,25300.0
2008-07-14 12:20:00,55.48,55.57,55.4,55.41,35800.0,27.4428,27.4873,27.4032,27.4082,35800.0
2008-07-14 12:25:00,55.41,55.49,55.38,55.48,25800.0,27.4082,27.4478,27.3933,27.4428,25800.0
2008-07-14 12:30:00,55.45,55.47,55.36,55.4,37000.0,27.428,27.4379,27.3835,27.4032,37000.0
2008-07-14 12:35:00,55.42,55.42,55.25,55.35,67100.0,27.4131,27.4131,27.329,27.3785,67100.0
2008-07-14 12:40:00,55.32,55.33,55.22,55.22,28100.0,27.3637,27.3686,27.3142,27.3142,28100.0
2008-07-14 12:45:00,55.21,55.36,55.21,55.31,37200.0,27.3093,27.3835,27.3093,27.3587,37200.0
2008-07-14 12:50:00,55.35,55.38,55.31,55.38,13400.0,27.3785,27.3933,27.3587,27.3933,13400.0
2008-07-14 12:55:00,55.39,55.41,55.23,55.25,56200.0,27.3983,27.4082,27.3191,27.329,56200.0
2008-07-14 13:00:00,55.24,55.31,55.15,55.24,38200.0,27.3241,27.3587,27.2796,27.3241,38200.0
2008-07-14 13:05:00,55.25,55.25,55.08,55.16,42100.0,27.329,27.329,27.245,27.2845,42100.0
2008-07-14 13:10:00,55.15,55.36,55.09,55.35,83300.0,27.2796,27.3835,27.2499,27.3785,83300.0
2008-07-14 13:15:00,55.34,55.34,55.25,55.32,40200.0,27.3736,27.3736,27.329,27.3637,40200.0
2008-07-14 13:20:00,55.31,55.36,55.23,55.3,45000.0,27.3587,27.3835,27.3191,27.3538,45000.0
2008-07-14 13:25:00,55.31,55.32,55.18,55.26,25700.0,27.3587,27.3637,27.2944,27.334,25700.0
2008-07-14 13:30:00,55.27,55.34,55.14,55.32,53300.0,27.3389,27.3736,27.2746,27.3637,53300.0
2008-07-14 13:35:00,55.3,55.46,55.26,55.46,22100.0,27.3538,27.4329,27.334,27.4329,22100.0
2008-07-14 13:40:00,55.47,55.52,55.33,55.45,56000.0,27.4379,27.4626,27.3686,27.428,56000.0
2008-07-14 13:45:00,55.45,55.66,55.4,55.63,77000.0,27.428,27.5318,27.4032,27.517,77000.0
2008-07-14 13:50:00,55.64,55.64,55.41,55.44,88200.0,27.522,27.522,27.4082,27.423,88200.0
2008-07-14 13:55:00,55.45,55.51,55.38,55.42,42300.0,27.428,27.4576,27.3933,27.4131,42300.0
2008-07-14 14:00:00,55.44,55.44,55.33,55.4,39300.0,27.423,27.423,27.3686,27.4032,39300.0
2008-07-14 14:05:00,55.39,55.54,55.33,55.45,69600.0,27.3983,27.4725,27.3686,27.428,69600.0
2008-07-14 14:10:00,55.43,55.48,55.24,55.26,48400.0,27.4181,27.4428,27.3241,27.334,48400.0
2008-07-14 14:15:00,55.23,55.38,55.23,55.33,74700.0,27.3191,27.3933,27.3191,27.3686,74700.0
2008-07-14 14:20:00,55.32,55.38,55.3,55.35,23600.0,27.3637,27.3933,27.3538,27.3785,23600.0
2008-07-14 14:25:00,55.35,55.5,55.35,55.37,50200.0,27.3785,27.4527,27.3785,27.3884,50200.0
2008-07-14 14:30:00,55.38,55.55,55.38,55.53,33300.0,27.3933,27.4774,27.3933,27.4675,33300.0
2008-07-14 14:35:00,55.53,55.55,55.4,55.47,49800.0,27.4675,27.4774,27.4032,27.4379,49800.0
2008-07-14 14:40:00,55.45,55.45,55.3,55.36,58700.0,27.428,27.428,27.3538,27.3835,58700.0
2008-07-14 14:45:00,55.34,55.36,55.22,55.27,29700.0,27.3736,27.3835,27.3142,27.3389,29700.0
2008-07-14 14:50:00,55.27,55.32,55.13,55.24,78200.0,27.3389,27.3637,27.2697,27.3241,78200.0
2008-07-14 14:55:00,55.24,55.31,55.21,55.24,46500.0,27.3241,27.3587,27.3093,27.3241,46500.0
2008-07-14 15:00:00,55.24,55.35,55.22,55.27,27700.0,27.3241,27.3785,27.3142,27.3389,27700.0
2008-07-14 15:05:00,55.27,55.27,55.0,55.08,68300.0,27.3389,27.3389,27.2054,27.245,68300.0
2008-07-14 15:10:00,55.11,55.18,55.06,55.07,35400.0,27.2598,27.2944,27.2351,27.24,35400.0
2008-07-14 15:15:00,55.05,55.08,55.0,55.02,50000.0,27.2301,27.245,27.2054,27.2153,50000.0
2008-07-14 15:20:00,55.01,55.29,54.91,55.25,91000.0,27.2103,27.3488,27.1609,27.329,91000.0
2008-07-14 15:25:00,55.27,55.59,55.12,55.17,91100.0,27.3389,27.4972,27.2647,27.2895,91100.0
2008-07-14 15:30:00,55.19,55.45,55.16,55.35,89200.0,27.2994,27.428,27.2845,27.3785,89200.0
2008-07-14 15:35:00,55.36,55.47,55.29,55.34,38000.0,27.3835,27.4379,27.3488,27.3736,38000.0
2008-07-14 15:40:00,55.34,55.34,55.09,55.28,119100.0,27.3736,27.3736,27.2499,27.3439,119100.0
2008-07-14 15:45:00,55.3,55.47,55.22,55.34,91200.0,27.3538,27.4379,27.3142,27.3736,91200.0
2008-07-14 15:50:00,55.35,55.35,54.75,54.75,66800.0,27.3785,27.3785,27.0817,27.0817,66800.0
2008-07-14 15:55:00,54.73,54.73,54.44,54.55,55000.0,27.0718,27.0718,26.9284,26.9828,55000.0
2008-07-15 09:30:00,54.39,54.39,53.93,54.06,48200.0,26.9036,26.9036,26.6761,26.7404,48200.0
2008-07-15 09:35:00,54.1,54.1,53.75,53.85,26200.0,26.7602,26.7602,26.5871,26.6365,26200.0
2008-07-15 09:40:00,53.86,53.91,53.72,53.9,25000.0,26.6415,26.6662,26.5722,26.6613,25000.0
2008-07-15 09:45:00,53.94,54.22,53.93,53.93,58600.0,26.6811,26.8196,26.6761,26.6761,58600.0
2008-07-15 09:50:00,53.9,53.94,53.73,53.79,40800.0,26.6613,26.6811,26.5772,26.6069,40800.0
2008-07-15 09:55:00,53.78,53.79,53.63,53.65,82600.0,26.6019,26.6069,26.5277,26.5376,82600.0
2008-07-15 10:00:00,53.68,53.68,53.19,53.35,132400.0,26.5525,26.5525,26.3101,26.3892,132400.0
2008-07-15 10:05:00,53.36,53.51,53.28,53.38,93400.0,26.3942,26.4684,26.3546,26.4041,93400.0
2008-07-15 10:10:00,53.37,53.4,53.23,53.4,82900.0,26.3991,26.414,26.3299,26.414,82900.0
2008-07-15 10:15:00,53.39,53.52,53.3,53.51,46300.0,26.409,26.4733,26.3645,26.4684,46300.0
2008-07-15 10:20:00,53.57,53.72,53.43,53.7,57100.0,26.498,26.5722,26.4288,26.5623,57100.0
2008-07-15 10:25:00,53.73,53.73,53.5,53.64,105900.0,26.5772,26.5772,26.4634,26.5327,105900.0
2008-07-15 10:30:00,53.61,53.64,53.44,53.51,75200.0,26.5178,26.5327,26.4337,26.4684,75200.0
2008-07-15 10:35:00,53.52,53.6,53.48,53.55,45900.0,26.4733,26.5129,26.4535,26.4881,45900.0
2008-07-15 10:40:00,53.58,53.89,53.58,53.89,76900.0,26.503,26.6563,26.503,26.6563,76900.0
2008-07-15 10:45:00,53.89,54.04,53.83,54.04,44900.0,26.6563,26.7305,26.6266,26.7305,44900.0
2008-07-15 10:50:00,54.04,54.54,54.03,54.51,66000.0,26.7305,26.9778,26.7256,26.963,66000.0
2008-07-15 10:55:00,54.5,54.58,54.31,54.39,52500.0,26.9581,26.9976,26.8641,26.9036,52500.0
2008-07-15 11:00:00,54.42,54.63,54.41,54.63,44100.0,26.9185,27.0224,26.9135,27.0224,44100.0
2008-07-15 11:05:00,54.66,55.49,54.66,55.25,148400.0,27.0372,27.4478,27.0372,27.329,148400.0
2008-07-15 11:10:00,55.24,55.28,54.89,54.92,130200.0,27.3241,27.3439,27.151,27.1658,130200.0
2008-07-15 11:15:00,54.91,54.98,54.71,54.98,105700.0,27.1609,27.1955,27.0619,27.1955,105700.0
2008-07-15 11:20:00,55.0,55.07,54.74,54.87,153500.0,27.2054,27.24,27.0768,27.1411,153500.0
2008-07-15 11:25:00,54.91,55.18,54.7,54.76,208100.0,27.1609,27.2944,27.057,27.0867,208100.0
2008-07-15 11:30:00,54.76,54.79,54.36,54.36,141000.0,27.0867,27.1015,26.8888,26.8888,141000.0
2008-07-15 11:35:00,54.35,54.55,54.32,54.36,95100.0,26.8839,26.9828,26.869,26.8888,95100.0
2008-07-15 11:40:00,54.31,54.44,54.23,54.23,49200.0,26.8641,26.9284,26.8245,26.8245,49200.0
2008-07-15 11:45:00,54.23,54.29,54.09,54.11,32800.0,26.8245,26.8542,26.7553,26.7651,32800.0
2008-07-15 11:50:00,54.16,54.68,54.05,54.68,71200.0,26.7899,27.0471,26.7355,27.0471,71200.0
2008-07-15 11:55:00,54.72,55.02,54.69,54.86,120500.0,27.0669,27.2153,27.052,27.1361,120500.0
2008-07-15 12:00:00,54.79,55.07,54.54,54.94,110800.0,27.1015,27.24,26.9778,27.1757,110800.0
2008-07-15 12:05:00,54.93,55.24,54.92,55.0,148900.0,27.1708,27.3241,27.1658,27.2054,148900.0
2008-07-15 12:10:00,55.0,55.29,54.82,55.29,122900.0,27.2054,27.3488,27.1163,27.3488,122900.0
2008-07-15 12:15:00,55.29,55.44,55.1,55.34,198400.0,27.3488,27.423,27.2548,27.3736,198400.0
2008-07-15 12:20:00,55.35,55.74,55.35,55.45,181500.0,27.3785,27.5714,27.3785,27.428,181500.0
2008-07-15 12:25:00,55.45,55.59,55.31,55.48,199000.0,27.428,27.4972,27.3587,27.4428,199000.0
2008-07-15 12:30:00,55.46,55.69,55.45,55.66,77300.0,27.4329,27.5467,27.428,27.5318,77300.0
2008-07-15 12:35:00,55.65,55.66,55.4,55.61,133800.0,27.5269,27.5318,27.4032,27.5071,133800.0
2008-07-15 12:40:00,55.65,55.79,55.55,55.55,123500.0,27.5269,27.5961,27.4774,27.4774,123500.0
2008-07-15 12:45:00,55.58,55.6,55.16,55.17,39500.0,27.4923,27.5022,27.2845,27.2895,39500.0
2008-07-15 12:50:00,55.13,55.3,55.13,55.3,33100.0,27.2697,27.3538,27.2697,27.3538,33100.0
2008-07-15 12:55:00,55.29,55.57,55.26,55.56,57000.0,27.3488,27.4873,27.334,27.4824,57000.0
2008-07-15 13:00:00,55.56,55.84,55.43,55.72,106600.0,27.4824,27.6209,27.4181,27.5615,106600.0
2008-07-15 13:05:00,55.71,55.95,55.7,55.76,103500.0,27.5566,27.6753,27.5516,27.5813,103500.0
2008-07-15 13:10:00,55.74,55.83,55.58,55.67,103900.0,27.5714,27.6159,27.4923,27.5368,103900.0
2008-07-15 13:15:00,55.66,55.68,55.38,55.39,62800.0,27.5318,27.5417,27.3933,27.3983,62800.0
2008-07-15 13:20:00,55.38,55.38,55.13,55.22,96600.0,27.3933,27.3933,27.2697,27.3142,96600.0
2008-07-15 13:25:00,55.18,55.19,54.97,55.02,62800.0,27.2944,27.2994,27.1905,27.2153,62800.0
2008-07-15 13:30:00,54.98,55.19,54.83,55.11,95900.0,27.1955,27.2994,27.1213,27.2598,95900.0
2008-07-15 13:35:00,55.1,55.18,54.97,54.98,69600.0,27.2548,27.2944,27.1905,27.1955,69600.0
2008-07-15 13:40:00,54.99,55.23,54.99,55.21,63800.0,27.2004,27.3191,27.2004,27.3093,63800.0
2008-07-15 13:45:00,55.26,55.32,55.04,55.32,58600.0,27.334,27.3637,27.2252,27.3637,58600.0
2008-07-15 13:50:00,55.35,55.38,55.19,55.3,59800.0,27.3785,27.3933,27.2994,27.3538,59800.0
2008-07-15 13:55:00,55.33,55.38,55.18,55.2,67400.0,27.3686,27.3933,27.2944,27.3043,67400.0
2008-07-15 14:00:00,55.19,55.31,55.01,55.12,99300.0,27.2994,27.3587,27.2103,27.2647,99300.0
2008-07-15 14:05:00,55.12,55.15,54.86,54.9,36400.0,27.2647,27.2796,27.1361,27.1559,36400.0
2008-07-15 14:10:00,54.86,55.06,54.84,54.88,112100.0,27.1361,27.2351,27.1262,27.146,112100.0
2008-07-15 14:15:00,54.87,55.28,54.87,55.13,156800.0,27.1411,27.3439,27.1411,27.2697,156800.0
2008-07-15 14:20:00,55.11,55.27,54.98,55.07,179700.0,27.2598,27.3389,27.1955,27.24,179700.0
2008-07-15 14:25:00,55.1,55.19,55.01,55.12,188200.0,27.2548,27.2994,27.2103,27.2647,188200.0
2008-07-15 14:30:00,55.13,55.37,55.12,55.23,93000.0,27.2697,27.3884,27.2647,27.3191,93000.0
2008-07-15 14:35:00,55.23,55.28,55.15,55.18,34900.0,27.3191,27.3439,27.2796,27.2944,34900.0
2008-07-15 14:40:00,55.18,55.27,55.08,55.21,40300.0,27.2944,27.3389,27.245,27.3093,40300.0
2008-07-15 14:45:00,55.21,55.31,55.17,55.3,23700.0,27.3093,27.3587,27.2895,27.3538,23700.0
2008-07-15 14:50:00,55.28,55.36,55.19,55.26,33200.0,27.3439,27.3835,27.2994,27.334,33200.0
2008-07-15 14:55:00,55.31,55.45,55.3,55.43,74400.0,27.3587,27.428,27.3538,27.4181,74400.0
2008-07-15 15:00:00,55.42,55.68,55.39,55.57,98000.0,27.4131,27.5417,27.3983,27.4873,98000.0
2008-07-15 15:05:00,55.58,55.69,55.53,55.65,70300.0,27.4923,27.5467,27.4675,27.5269,70300.0
2008-07-15 15:10:00,55.65,55.78,55.47,55.61,66300.0,27.5269,27.5912,27.4379,27.5071,66300.0
2008-07-15 15:15:00,55.6,55.65,55.49,55.64,47800.0,27.5022,27.5269,27.4478,27.522,47800.0
2008-07-15 15:20:00,55.65,55.69,55.46,55.47,54100.0,27.5269,27.5467,27.4329,27.4379,54100.0
2008-07-15 15:25:00,55.47,55.47,55.07,55.08,69300.0,27.4379,27.4379,27.24,27.245,69300.0
2008-07-15 15:30:00,55.07,55.21,54.8,54.86,109000.0,27.24,27.3093,27.1065,27.1361,109000.0
2008-07-15 15:35:00,54.88,54.91,54.69,54.69,61800.0,27.146,27.1609,27.052,27.052,61800.0
2008-07-15 15:40:00,54.71,54.73,54.41,54.46,90600.0,27.0619,27.0718,26.9135,26.9383,90600.0
2008-07-15 15:45:00,54.43,54.66,54.41,54.53,157800.0,26.9234,27.0372,26.9135,26.9729,157800.0
2008-07-15 15:50:00,54.53,54.63,54.43,54.43,63100.0,26.9729,27.0224,26.9234,26.9234,63100.0
2008-07-15 15:55:00,54.41,54.41,54.07,54.09,9500.0,26.9135,26.9135,26.7454,26.7553,9500.0
2008-07-16 09:30:00,54.12,54.3,54.11,54.26,19200.0,26.7701,26.8591,26.7651,26.8393,19200.0
2008-07-16 09:35:00,54.29,54.41,53.88,53.9,43100.0,26.8542,26.9135,26.6514,26.6613,43100.0
2008-07-16 09:40:00,53.91,53.94,53.66,53.86,43200.0,26.6662,26.6811,26.5426,26.6415,43200.0
2008-07-16 09:45:00,53.84,53.89,53.63,53.63,57500.0,26.6316,26.6563,26.5277,26.5277,57500.0
2008-07-16 09:50:00,53.62,53.98,53.54,53.88,60200.0,26.5228,26.7008,26.4832,26.6514,60200.0
2008-07-16 09:55:00,53.92,54.33,53.92,54.16,72400.0,26.6712,26.874,26.6712,26.7899,72400.0
2008-07-16 10:00:00,54.13,54.32,54.02,54.03,154800.0,26.775,26.869,26.7206,26.7256,154800.0
2008-07-16 10:05:00,54.02,54.15,53.92,54.07,102400.0,26.7206,26.7849,26.6712,26.7454,102400.0
2008-07-16 10:10:00,54.09,54.13,53.99,54.01,35900.0,26.7553,26.775,26.7058,26.7157,35900.0
2008-07-16 10:15:00,54.02,54.04,53.82,53.85,29000.0,26.7206,26.7305,26.6217,26.6365,29000.0
2008-07-16 10:20:00,53.83,54.08,53.83,54.07,82800.0,26.6266,26.7503,26.6266,26.7454,82800.0
2008-07-16 10:25:00,54.07,54.32,54.05,54.26,47000.0,26.7454,26.869,26.7355,26.8393,47000.0
2008-07-16 10:30:00,54.27,54.3,54.08,54.1,70400.0,26.8443,26.8591,26.7503,26.7602,70400.0
2008-07-16 10:35:00,54.12,54.9,54.12,54.88,128200.0,26.7701,27.1559,26.7701,27.146,128200.0
2008-07-16 10:40:00,54.91,55.19,54.86,54.86,156200.0,27.1609,27.2994,27.1361,27.1361,156200.0
2008-07-16 10:45:00,54.88,55.01,54.77,54.88,124600.0,27.146,27.2103,27.0916,27.146,124600.0
2008-07-16 10:50:00,54.84,54.95,54.79,54.95,68400.0,27.1262,27.1806,27.1015,27.1806,68400.0
2008-07-16 10:55:00,54.93,54.97,54.75,54.78,101400.0,27.1708,27.1905,27.0817,27.0966,101400.0
2008-07-16 11:00:00,54.79,54.86,54.73,54.81,47500.0,27.1015,27.1361,27.0718,27.1114,47500.0
2008-07-16 11:05:00,54.82,54.97,54.75,54.78,87000.0,27.1163,27.1905,27.0817,27.0966,87000.0
2008-07-16 11:10:00,54.82,54.88,54.78,54.82,64800.0,27.1163,27.146,27.0966,27.1163,64800.0
2008-07-16 11:15:00,54.81,55.01,54.7,55.0,80000.0,27.1114,27.2103,27.057,27.2054,80000.0
2008-07-16 11:20:00,55.0,55.0,54.8,54.83,66500.0,27.2054,27.2054,27.1065,27.1213,66500.0
2008-07-16 11:25:00,54.81,54.97,54.81,54.89,59700.0,27.1114,27.1905,27.1114,27.151,59700.0
2008-07-16 11:30:00,54.85,54.93,54.84,54.87,29500.0,27.1312,27.1708,27.1262,27.1411,29500.0
2008-07-16 11:35:00,54.88,54.89,54.64,54.64,94500.0,27.146,27.151,27.0273,27.0273,94500.0
2008-07-16 11:40:00,54.64,54.76,54.58,54.61,81300.0,27.0273,27.0867,26.9976,27.0125,81300.0
2008-07-16 11:45:00,54.57,54.74,54.57,54.74,45500.0,26.9927,27.0768,26.9927,27.0768,45500.0
2008-07-16 11:50:00,54.74,54.93,54.74,54.87,39400.0,27.0768,27.1708,27.0768,27.1411,39400.0
2008-07-16 11:55:00,54.88,54.98,54.88,54.96,36000.0,27.146,27.1955,27.146,27.1856,36000.0
2008-07-16 12:00:00,54.96,55.1,54.95,55.1,41700.0,27.1856,27.2548,27.1806,27.2548,41700.0
2008-07-16 12:05:00,55.09,55.13,54.92,54.92,33600.0,27.2499,27.2697,27.1658,27.1658,33600.0
2008-07-16 12:10:00,54.93,54.99,54.8,54.95,62100.0,27.1708,27.2004,27.1065,27.1806,62100.0
2008-07-16 12:15:00,54.92,55.04,54.92,55.03,36900.0,27.1658,27.2252,27.1658,27.2202,36900.0
2008-07-16 12:20:00,55.07,55.14,54.95,55.1,56400.0,27.24,27.2746,27.1806,27.2548,56400.0
2008-07-16 12:25:00,55.1,55.32,55.1,55.3,65300.0,27.2548,27.3637,27.2548,27.3538,65300.0
2008-07-16 12:30:00,55.26,55.35,55.25,55.3,25100.0,27.334,27.3785,27.329,27.3538,25100.0
2008-07-16 12:35:00,55.28,55.32,55.03,55.05,63100.0,27.3439,27.3637,27.2202,27.2301,63100.0
2008-07-16 12:40:00,55.07,55.09,55.0,55.07,24600.0,27.24,27.2499,27.2054,27.24,24600.0
2008-07-16 12:45:00,55.07,55.13,54.99,55.04,68200.0,27.24,27.2697,27.2004,27.2252,68200.0
2008-07-16 12:50:00,55.01,55.12,54.99,55.07,39400.0,27.2103,27.2647,27.2004,27.24,39400.0
2008-07-16 12:55:00,55.08,55.1,55.04,55.1,25700.0,27.245,27.2548,27.2252,27.2548,25700.0
2008-07-16 13:00:00,55.09,55.25,55.05,55.24,73500.0,27.2499,27.329,27.2301,27.3241,73500.0
2008-07-16 13:05:00,55.27,55.3,55.19,55.26,47700.0,27.3389,27.3538,27.2994,27.334,47700.0
2008-07-16 13:10:00,55.24,55.3,55.16,55.29,48100.0,27.3241,27.3538,27.2845,27.3488,48100.0
2008-07-16 13:15:00,55.3,55.35,55.26,55.31,18200.0,27.3538,27.3785,27.334,27.3587,18200.0
2008-07-16 13:20:00,55.28,55.46,55.27,55.44,36700.0,27.3439,27.4329,27.3389,27.423,36700.0
2008-07-16 13:25:00,55.42,55.51,55.42,55.51,29500.0,27.4131,27.4576,27.4131,27.4576,29500.0
2008-07-16 13:30:00,55.49,55.55,55.48,55.51,16700.0,27.4478,27.4774,27.4428,27.4576,16700.0
2008-07-16 13:35:00,55.51,55.54,55.42,55.44,34900.0,27.4576,27.4725,27.4131,27.423,34900.0
2008-07-16 13:40:00,55.46,55.46,55.42,55.45,28200.0,27.4329,27.4329,27.4131,27.428,28200.0
2008-07-16 13:45:00,55.46,55.46,55.27,55.35,46900.0,27.4329,27.4329,27.3389,27.3785,46900.0
2008-07-16 13:50:00,55.34,55.49,55.34,55.46,48900.0,27.3736,27.4478,27.3736,27.4329,48900.0
2008-07-16 13:55:00,55.48,55.55,55.46,55.54,43100.0,27.4428,27.4774,27.4329,27.4725,43100.0
2008-07-16 14:00:00,55.54,55.58,55.32,55.51,167700.0,27.4725,27.4923,27.3637,27.4576,167700.0
2008-07-16 14:05:00,55.51,55.51,55.32,55.41,161000.0,27.4576,27.4576,27.3637,27.4082,161000.0
2008-07-16 14:10:00,55.37,55.73,55.37,55.69,63500.0,27.3884,27.5665,27.3884,27.5467,63500.0
2008-07-16 14:15:00,55.72,55.89,55.71,55.83,70500.0,27.5615,27.6456,27.5566,27.6159,70500.0
2008-07-16 14:20:00,55.78,55.88,55.73,55.88,51700.0,27.5912,27.6407,27.5665,27.6407,51700.0
2008-07-16 14:25:00,55.9,55.92,55.8,55.87,51900.0,27.6506,27.6605,27.6011,27.6357,51900.0
2008-07-16 14:30:00,55.88,55.98,55.86,55.94,47800.0,27.6407,27.6901,27.6308,27.6703,47800.0
2008-07-16 14:35:00,55.94,56.35,55.94,56.27,98700.0,27.6703,27.8731,27.6703,27.8336,98700.0
2008-07-16 14:40:00,56.26,56.48,56.26,56.35,63200.0,27.8286,27.9375,27.8286,27.8731,63200.0
2008-07-16 14:45:00,56.35,56.39,56.17,56.22,43900.0,27.8731,27.8929,27.7841,27.8088,43900.0
2008-07-16 14:50:00,56.29,56.31,56.24,56.29,27700.0,27.8435,27.8534,27.8187,27.8435,27700.0
2008-07-16 14:55:00,56.31,56.47,56.25,56.42,41300.0,27.8534,27.9325,27.8237,27.9078,41300.0
2008-07-16 15:00:00,56.41,56.54,56.37,56.51,54400.0,27.9028,27.9671,27.883,27.9523,54400.0
2008-07-16 15:05:00,56.52,56.53,56.44,56.49,56200.0,27.9572,27.9622,27.9177,27.9424,56200.0
2008-07-16 15:10:00,56.5,56.5,56.3,56.36,43000.0,27.9473,27.9473,27.8484,27.8781,43000.0
2008-07-16 15:15:00,56.36,56.44,56.34,56.43,53700.0,27.8781,27.9177,27.8682,27.9127,53700.0
2008-07-16 15:20:00,56.42,56.58,56.4,56.5,55800.0,27.9078,27.9869,27.8979,27.9473,55800.0
2008-07-16 15:25:00,56.52,56.64,56.52,56.61,48800.0,27.9572,28.0166,27.9572,28.0018,48800.0
2008-07-16 15:30:00,56.6,56.66,56.5,56.58,45500.0,27.9968,28.0265,27.9473,27.9869,45500.0
2008-07-16 15:35:00,56.61,56.93,56.57,56.93,63600.0,28.0018,28.16,27.982,28.16,63600.0
2008-07-16 15:40:00,56.94,57.38,56.94,57.29,85000.0,28.165,28.3826,28.165,28.3381,85000.0
2008-07-16 15:45:00,57.3,57.43,57.27,57.39,43600.0,28.3431,28.4074,28.3282,28.3876,43600.0
2008-07-16 15:50:00,57.4,57.58,57.38,57.58,23200.0,28.3925,28.4816,28.3826,28.4816,23200.0
2008-07-16 15:55:00,57.63,57.84,57.63,57.8,43700.0,28.5063,28.6102,28.5063,28.5904,43700.0
2008-07-17 09:30:00,58.1,58.45,57.91,57.98,33100.0,28.7388,28.9119,28.6448,28.6794,33100.0
2008-07-17 09:35:00,58.05,58.06,57.67,57.81,28600.0,28.714,28.719,28.5261,28.5953,28600.0
2008-07-17 09:40:00,57.81,58.32,57.8,58.29,92000.0,28.5953,28.8476,28.5904,28.8328,92000.0
2008-07-17 09:45:00,58.28,58.37,57.76,57.76,139800.0,28.8278,28.8723,28.5706,28.5706,139800.0
2008-07-17 09:50:00,57.76,57.82,57.56,57.65,165100.0,28.5706,28.6003,28.4717,28.5162,165100.0
2008-07-17 09:55:00,57.65,57.65,57.04,57.04,162000.0,28.5162,28.5162,28.2145,28.2145,162000.0
2008-07-17 10:00:00,57.03,57.45,56.96,57.35,258700.0,28.2095,28.4173,28.1749,28.3678,258700.0
2008-07-17 10:05:00,57.33,57.34,56.69,57.11,199600.0,28.3579,28.3628,28.0413,28.2491,199600.0
2008-07-17 10:10:00,57.16,57.5,57.06,57.44,277500.0,28.2738,28.442,28.2243,28.4123,277500.0
2008-07-17 10:15:00,57.43,57.68,57.43,57.65,136200.0,28.4074,28.531,28.4074,28.5162,136200.0
2008-07-17 10:20:00,57.65,57.66,57.38,57.57,115000.0,28.5162,28.5211,28.3826,28.4766,115000.0
2008-07-17 10:25:00,57.61,57.72,57.5,57.58,271700.0,28.4964,28.5508,28.442,28.4816,271700.0
2008-07-17 10:30:00,57.6,57.76,57.49,57.73,215800.0,28.4915,28.5706,28.437,28.5558,215800.0
2008-07-17 10:35:00,57.75,58.12,57.75,58.0,316000.0,28.5656,28.7487,28.5656,28.6893,316000.0
2008-07-17 10:40:00,57.99,57.99,57.06,57.12,255300.0,28.6844,28.6844,28.2243,28.254,255300.0
2008-07-17 10:45:00,57.13,57.51,57.13,57.45,219600.0,28.259,28.4469,28.259,28.4173,219600.0
2008-07-17 10:50:00,57.48,57.54,57.33,57.36,176100.0,28.4321,28.4618,28.3579,28.3727,176100.0
2008-07-17 10:55:00,57.34,57.39,57.1,57.21,127500.0,28.3628,28.3876,28.2441,28.2985,127500.0
2008-07-17 11:00:00,57.22,57.27,57.03,57.03,110500.0,28.3035,28.3282,28.2095,28.2095,110500.0
2008-07-17 11:05:00,57.05,57.08,56.74,56.86,227900.0,28.2194,28.2342,28.0661,28.1254,227900.0
2008-07-17 11:10:00,56.83,56.98,56.68,56.78,380800.0,28.1106,28.1848,28.0364,28.0858,380800.0
2008-07-17 11:15:00,56.78,56.96,56.68,56.71,243200.0,28.0858,28.1749,28.0364,28.0512,243200.0
2008-07-17 11:20:00,56.7,56.76,56.6,56.74,113800.0,28.0463,28.076,27.9968,28.0661,113800.0
2008-07-17 11:25:00,56.74,57.14,56.72,56.84,200200.0,28.0661,28.2639,28.0562,28.1155,200200.0
2008-07-17 11:30:00,56.85,56.99,56.78,56.84,125600.0,28.1205,28.1897,28.0858,28.1155,125600.0
2008-07-17 11:35:00,56.83,57.17,56.78,57.13,206800.0,28.1106,28.2788,28.0858,28.259,206800.0
2008-07-17 11:40:00,57.14,57.5,57.13,57.39,128300.0,28.2639,28.442,28.259,28.3876,128300.0
2008-07-17 11:45:00,57.38,57.43,57.22,57.24,154500.0,28.3826,28.4074,28.3035,28.3134,154500.0
2008-07-17 11:50:00,57.25,57.43,57.2,57.41,203500.0,28.3183,28.4074,28.2936,28.3975,203500.0
2008-07-17 11:55:00,57.45,57.6,57.35,57.59,142300.0,28.4173,28.4915,28.3678,28.4865,142300.0
2008-07-17 12:00:00,57.55,57.59,57.35,57.4,33800.0,28.4667,28.4865,28.3678,28.3925,33800.0
2008-07-17 12:05:00,57.37,57.47,57.37,57.43,48000.0,28.3777,28.4271,28.3777,28.4074,48000.0
2008-07-17 12:10:00,57.47,57.61,57.46,57.61,70300.0,28.4271,28.4964,28.4222,28.4964,70300.0
2008-07-17 12:15:00,57.58,57.59,57.4,57.44,38900.0,28.4816,28.4865,28.3925,28.4123,38900.0
2008-07-17 12:20:00,57.41,57.57,57.4,57.54,23800.0,28.3975,28.4766,28.3925,28.4618,23800.0
2008-07-17 12:25:00,57.54,57.55,57.51,57.55,12500.0,28.4618,28.4667,28.4469,28.4667,12500.0
2008-07-17 12:30:00,57.51,57.54,57.46,57.48,28700.0,28.4469,28.4618,28.4222,28.4321,28700.0
2008-07-17 12:35:00,57.49,57.55,57.46,57.46,9200.0,28.437,28.4667,28.4222,28.4222,9200.0
2008-07-17 12:40:00,57.47,57.6,57.47,57.58,18200.0,28.4271,28.4915,28.4271,28.4816,18200.0
2008-07-17 12:45:00,57.59,57.72,57.55,57.69,35000.0,28.4865,28.5508,28.4667,28.536,35000.0
2008-07-17 12:50:00,57.73,57.9,57.72,57.85,70300.0,28.5558,28.6398,28.5508,28.6151,70300.0
2008-07-17 12:55:00,57.84,57.92,57.78,57.8,31000.0,28.6102,28.6497,28.5805,28.5904,31000.0
2008-07-17 13:00:00,57.81,57.81,57.53,57.66,52600.0,28.5953,28.5953,28.4568,28.5211,52600.0
2008-07-17 13:05:00,57.62,57.98,57.62,57.98,39400.0,28.5013,28.6794,28.5013,28.6794,39400.0
2008-07-17 13:10:00,57.96,58.29,57.89,58.27,78100.0,28.6695,28.8328,28.6349,28.8229,78100.0
2008-07-17 13:15:00,58.29,58.4,58.19,58.22,118900.0,28.8328,28.8872,28.7833,28.7981,118900.0
2008-07-17 13:20:00,58.21,58.32,58.02,58.14,96300.0,28.7932,28.8476,28.6992,28.7586,96300.0
2008-07-17 13:25:00,58.16,58.2,58.07,58.15,63500.0,28.7685,28.7882,28.7239,28.7635,63500.0
2008-07-17 13:30:00,58.14,58.31,58.11,58.23,92600.0,28.7586,28.8426,28.7437,28.8031,92600.0
2008-07-17 13:35:00,58.23,58.41,58.17,58.3,95200.0,28.8031,28.8921,28.7734,28.8377,95200.0
2008-07-17 13:40:00,58.31,58.53,58.28,58.48,53400.0,28.8426,28.9515,28.8278,28.9267,53400.0
2008-07-17 13:45:00,58.49,58.6,58.4,58.6,36300.0,28.9317,28.9861,28.8872,28.9861,36300.0
2008-07-17 13:50:00,58.63,58.78,58.63,58.66,39400.0,29.0009,29.0751,29.0009,29.0158,39400.0
2008-07-17 13:55:00,58.66,58.69,58.43,58.45,51500.0,29.0158,29.0306,28.902,28.9119,51500.0
2008-07-17 14:00:00,58.48,58.54,58.39,58.53,34900.0,28.9267,28.9564,28.8822,28.9515,34900.0
2008-07-17 14:05:00,58.53,58.73,58.52,58.68,53200.0,28.9515,29.0504,28.9465,29.0257,53200.0
2008-07-17 14:10:00,58.69,58.87,58.64,58.79,81100.0,29.0306,29.1196,29.0059,29.0801,81100.0
2008-07-17 14:15:00,58.79,58.81,58.67,58.74,49600.0,29.0801,29.09,29.0207,29.0553,49600.0
2008-07-17 14:20:00,58.78,58.86,58.72,58.79,47200.0,29.0751,29.1147,29.0455,29.0801,47200.0
2008-07-17 14:25:00,58.77,58.9,58.77,58.9,46700.0,29.0702,29.1345,29.0702,29.1345,46700.0
2008-07-17 14:30:00,58.87,58.87,58.26,58.26,60500.0,29.1196,29.1196,28.8179,28.8179,60500.0
2008-07-17 14:35:00,58.23,58.34,58.18,58.22,49300.0,28.8031,28.8575,28.7783,28.7981,49300.0
2008-07-17 14:40:00,58.24,58.38,58.1,58.22,50700.0,28.808,28.8773,28.7388,28.7981,50700.0
2008-07-17 14:45:00,58.19,58.2,57.9,57.99,139400.0,28.7833,28.7882,28.6398,28.6844,139400.0
2008-07-17 14:50:00,57.96,58.24,57.96,58.2,50400.0,28.6695,28.808,28.6695,28.7882,50400.0
2008-07-17 14:55:00,58.17,58.2,57.81,57.9,89700.0,28.7734,28.7882,28.5953,28.6398,89700.0
2008-07-17 15:00:00,57.91,58.21,57.89,58.1,66700.0,28.6448,28.7932,28.6349,28.7388,66700.0
2008-07-17 15:05:00,58.13,58.32,58.12,58.22,84500.0,28.7536,28.8476,28.7487,28.7981,84500.0
2008-07-17 15:10:00,58.21,58.51,58.2,58.44,65800.0,28.7932,28.9416,28.7882,28.907,65800.0
2008-07-17 15:15:00,58.47,58.47,58.3,58.41,54000.0,28.9218,28.9218,28.8377,28.8921,54000.0
2008-07-17 15:20:00,58.4,58.53,58.4,58.53,21600.0,28.8872,28.9515,28.8872,28.9515,21600.0
2008-07-17 15:25:00,58.55,58.55,58.31,58.38,47600.0,28.9614,28.9614,28.8426,28.8773,47600.0
2008-07-17 15:30:00,58.41,58.5,58.31,58.38,43500.0,28.8921,28.9366,28.8426,28.8773,43500.0
2008-07-17 15:35:00,58.38,58.39,58.15,58.19,91100.0,28.8773,28.8822,28.7635,28.7833,91100.0
2008-07-17 15:40:00,58.28,58.74,58.28,58.72,30400.0,28.8278,29.0553,28.8278,29.0455,30400.0
2008-07-17 15:45:00,58.79,59.03,58.79,58.86,22000.0,29.0801,29.1988,29.0801,29.1147,22000.0
2008-07-17 15:50:00,58.88,58.88,58.67,58.73,6800.0,29.1246,29.1246,29.0207,29.0504,6800.0
2008-07-17 15:55:00,58.7,58.77,58.6,58.66,21700.0,29.0356,29.0702,28.9861,29.0158,21700.0
2008-07-18 09:30:00,58.68,58.69,58.19,58.19,13700.0,29.0257,29.0306,28.7833,28.7833,13700.0
2008-07-18 09:35:00,58.14,58.4,57.88,58.32,60400.0,28.7586,28.8872,28.63,28.8476,60400.0
2008-07-18 09:40:00,58.31,58.31,57.85,58.05,93200.0,28.8426,28.8426,28.6151,28.714,93200.0
2008-07-18 09:45:00,58.01,58.25,57.85,58.16,134800.0,28.6943,28.813,28.6151,28.7685,134800.0
2008-07-18 09:50:00,58.17,58.19,57.94,57.95,92900.0,28.7734,28.7833,28.6596,28.6646,92900.0
2008-07-18 09:55:00,57.95,58.26,57.89,58.22,240400.0,28.6646,28.8179,28.6349,28.7981,240400.0
2008-07-18 10:00:00,58.2,58.2,57.91,58.03,168800.0,28.7882,28.7882,28.6448,28.7041,168800.0
2008-07-18 10:05:00,58.05,58.21,57.89,58.16,185600.0,28.714,28.7932,28.6349,28.7685,185600.0
2008-07-18 10:10:00,58.21,58.33,57.99,58.28,136200.0,28.7932,28.8525,28.6844,28.8278,136200.0
2008-07-18 10:15:00,58.26,58.41,58.2,58.23,127500.0,28.8179,28.8921,28.7882,28.8031,127500.0
2008-07-18 10:20:00,58.21,58.35,58.18,58.23,120900.0,28.7932,28.8624,28.7783,28.8031,120900.0
2008-07-18 10:25:00,58.23,58.38,58.19,58.31,91100.0,28.8031,28.8773,28.7833,28.8426,91100.0
2008-07-18 10:30:00,58.31,58.48,58.27,58.39,151500.0,28.8426,28.9267,28.8229,28.8822,151500.0
2008-07-18 10:35:00,58.43,58.54,58.32,58.43,57500.0,28.902,28.9564,28.8476,28.902,57500.0
2008-07-18 10:40:00,58.41,58.46,58.35,58.46,10400.0,28.8921,28.9168,28.8624,28.9168,10400.0
2008-07-18 10:45:00,58.44,58.54,58.39,58.49,43600.0,28.907,28.9564,28.8822,28.9317,43600.0
2008-07-18 10:50:00,58.49,58.62,58.46,58.57,42700.0,28.9317,28.996,28.9168,28.9713,42700.0
2008-07-18 10:55:00,58.54,58.59,58.43,58.52,39600.0,28.9564,28.9811,28.902,28.9465,39600.0
2008-07-18 11:00:00,58.52,58.59,58.51,58.51,16200.0,28.9465,28.9811,28.9416,28.9416,16200.0
2008-07-18 11:05:00,58.52,58.65,58.5,58.65,44700.0,28.9465,29.0108,28.9366,29.0108,44700.0
2008-07-18 11:10:00,58.66,58.74,58.63,58.71,37000.0,29.0158,29.0553,29.0009,29.0405,37000.0
2008-07-18 11:15:00,58.68,58.71,58.62,58.66,35100.0,29.0257,29.0405,28.996,29.0158,35100.0
2008-07-18 11:20:00,58.66,58.83,58.65,58.65,51700.0,29.0158,29.0999,29.0108,29.0108,51700.0
2008-07-18 11:25:00,58.63,58.7,58.54,58.64,103900.0,29.0009,29.0356,28.9564,29.0059,103900.0
2008-07-18 11:30:00,58.64,58.71,58.57,58.64,110800.0,29.0059,29.0405,28.9713,29.0059,110800.0
2008-07-18 11:35:00,58.65,58.69,58.55,58.65,110000.0,29.0108,29.0306,28.9614,29.0108,110000.0
2008-07-18 11:40:00,58.6,58.79,58.6,58.66,104300.0,28.9861,29.0801,28.9861,29.0158,104300.0
2008-07-18 11:45:00,58.65,58.68,58.46,58.49,43600.0,29.0108,29.0257,28.9168,28.9317,43600.0
2008-07-18 11:50:00,58.49,58.63,58.49,58.61,80900.0,28.9317,29.0009,28.9317,28.991,80900.0
2008-07-18 11:55:00,58.61,58.66,58.51,58.62,82000.0,28.991,29.0158,28.9416,28.996,82000.0
2008-07-18 12:00:00,58.63,58.77,58.61,58.72,55600.0,29.0009,29.0702,28.991,29.0455,55600.0
2008-07-18 12:05:00,58.71,58.71,58.52,58.54,42800.0,29.0405,29.0405,28.9465,28.9564,42800.0
2008-07-18 12:10:00,58.55,58.67,58.45,58.5,47600.0,28.9614,29.0207,28.9119,28.9366,47600.0
2008-07-18 12:15:00,58.49,58.63,58.43,58.44,38200.0,28.9317,29.0009,28.902,28.907,38200.0
2008-07-18 12:20:00,58.44,58.51,58.36,58.49,78000.0,28.907,28.9416,28.8674,28.9317,78000.0
2008-07-18 12:25:00,58.5,58.53,58.41,58.41,12300.0,28.9366,28.9515,28.8921,28.8921,12300.0
2008-07-18 12:30:00,58.38,58.39,58.25,58.31,27400.0,28.8773,28.8822,28.813,28.8426,27400.0
2008-07-18 12:35:00,58.33,58.44,58.3,58.4,22200.0,28.8525,28.907,28.8377,28.8872,22200.0
2008-07-18 12:40:00,58.43,58.51,58.41,58.5,45400.0,28.902,28.9416,28.8921,28.9366,45400.0
2008-07-18 12:45:00,58.51,58.52,58.44,58.48,13600.0,28.9416,28.9465,28.907,28.9267,13600.0
2008-07-18 12:50:00,58.47,58.5,58.43,58.46,11700.0,28.9218,28.9366,28.902,28.9168,11700.0
2008-07-18 12:55:00,58.44,58.49,58.35,58.43,77400.0,28.907,28.9317,28.8624,28.902,77400.0
2008-07-18 13:00:00,58.44,58.52,58.36,58.37,126300.0,28.907,28.9465,28.8674,28.8723,126300.0
2008-07-18 13:05:00,58.39,58.49,58.36,58.44,126900.0,28.8822,28.9317,28.8674,28.907,126900.0
2008-07-18 13:10:00,58.43,58.49,58.34,58.46,90700.0,28.902,28.9317,28.8575,28.9168,90700.0
2008-07-18 13:15:00,58.46,58.65,58.45,58.61,60700.0,28.9168,29.0108,28.9119,28.991,60700.0
2008-07-18 13:20:00,58.58,58.74,58.57,58.7,32900.0,28.9762,29.0553,28.9713,29.0356,32900.0
2008-07-18 13:25:00,58.67,58.69,58.48,58.63,34100.0,29.0207,29.0306,28.9267,29.0009,34100.0
2008-07-18 13:30:00,58.59,58.7,58.46,58.62,50500.0,28.9811,29.0356,28.9168,28.996,50500.0
2008-07-18 13:35:00,58.6,58.62,58.51,58.51,5100.0,28.9861,28.996,28.9416,28.9416,5100.0
2008-07-18 13:40:00,58.55,58.67,58.5,58.54,23500.0,28.9614,29.0207,28.9366,28.9564,23500.0
2008-07-18 13:45:00,58.5,58.63,58.48,58.53,15100.0,28.9366,29.0009,28.9267,28.9515,15100.0
2008-07-18 13:50:00,58.52,58.61,58.46,58.51,13600.0,28.9465,28.991,28.9168,28.9416,13600.0
2008-07-18 13:55:00,58.54,58.55,58.46,58.48,5100.0,28.9564,28.9614,28.9168,28.9267,5100.0
2008-07-18 14:00:00,58.46,58.55,58.43,58.54,19100.0,28.9168,28.9614,28.902,28.9564,19100.0
2008-07-18 14:05:00,58.53,58.56,58.33,58.37,49600.0,28.9515,28.9663,28.8525,28.8723,49600.0
2008-07-18 14:10:00,58.41,58.59,58.41,58.56,21600.0,28.8921,28.9811,28.8921,28.9663,21600.0
2008-07-18 14:15:00,58.61,58.63,58.51,58.57,21900.0,28.991,29.0009,28.9416,28.9713,21900.0
2008-07-18 14:20:00,58.57,58.67,58.57,58.62,13700.0,28.9713,29.0207,28.9713,28.996,13700.0
2008-07-18 14:25:00,58.65,58.67,58.54,58.58,32700.0,29.0108,29.0207,28.9564,28.9762,32700.0
2008-07-18 14:30:00,58.58,58.62,58.42,58.42,10200.0,28.9762,28.996,28.8971,28.8971,10200.0
2008-07-18 14:35:00,58.45,58.56,58.45,58.47,9900.0,28.9119,28.9663,28.9119,28.9218,9900.0
2008-07-18 14:40:00,58.48,58.58,58.48,58.57,7500.0,28.9267,28.9762,28.9267,28.9713,7500.0
2008-07-18 14:45:00,58.54,58.55,58.47,58.49,8800.0,28.9564,28.9614,28.9218,28.9317,8800.0
2008-07-18 14:50:00,58.5,58.54,58.34,58.45,29600.0,28.9366,28.9564,28.8575,28.9119,29600.0
2008-07-18 14:55:00,58.46,58.5,58.45,58.49,3800.0,28.9168,28.9366,28.9119,28.9317,3800.0
2008-07-18 15:00:00,58.45,58.49,58.42,58.48,6000.0,28.9119,28.9317,28.8971,28.9267,6000.0
2008-07-18 15:05:00,58.46,58.5,58.42,58.42,8700.0,28.9168,28.9366,28.8971,28.8971,8700.0
2008-07-18 15:10:00,58.45,58.55,58.44,58.48,17900.0,28.9119,28.9614,28.907,28.9267,17900.0
2008-07-18 15:15:00,58.47,58.52,58.36,58.42,50700.0,28.9218,28.9465,28.8674,28.8971,50700.0
2008-07-18 15:20:00,58.45,58.54,58.41,58.52,42000.0,28.9119,28.9564,28.8921,28.9465,42000.0
2008-07-18 15:25:00,58.5,58.61,58.48,58.59,25100.0,28.9366,28.991,28.9267,28.9811,25100.0
2008-07-18 15:30:00,58.61,58.77,58.57,58.77,81500.0,28.991,29.0702,28.9713,29.0702,81500.0
2008-07-18 15:35:00,58.77,58.8,58.74,58.75,25100.0,29.0702,29.085,29.0553,29.0603,25100.0
2008-07-18 15:40:00,58.79,58.88,58.79,58.86,30200.0,29.0801,29.1246,29.0801,29.1147,30200.0
2008-07-18 15:45:00,58.86,58.99,58.86,58.88,30700.0,29.1147,29.179,29.1147,29.1246,30700.0
2008-07-18 15:50:00,58.89,58.9,58.83,58.85,11200.0,29.1295,29.1345,29.0999,29.1098,11200.0
2008-07-18 15:55:00,58.86,58.86,58.73,58.73,20500.0,29.1147,29.1147,29.0504,29.0504,20500.0
2008-07-21 09:30:00,58.87,58.87,58.39,58.43,40700.0,29.1196,29.1196,28.8822,28.902,40700.0
2008-07-21 09:35:00,58.44,58.83,58.44,58.72,51700.0,28.907,29.0999,28.907,29.0455,51700.0
2008-07-21 09:40:00,58.77,58.99,58.77,58.91,41700.0,29.0702,29.179,29.0702,29.1394,41700.0
2008-07-21 09:45:00,58.92,59.04,58.92,58.97,42200.0,29.1444,29.2037,29.1444,29.1691,42200.0
2008-07-21 09:50:00,58.97,59.23,58.81,59.22,72000.0,29.1691,29.2977,29.09,29.2928,72000.0
2008-07-21 09:55:00,59.23,59.29,59.06,59.2,157200.0,29.2977,29.3274,29.2136,29.2829,157200.0
2008-07-21 10:00:00,59.2,59.25,58.93,58.98,139500.0,29.2829,29.3076,29.1493,29.1741,139500.0
2008-07-21 10:05:00,58.97,58.97,58.72,58.77,70900.0,29.1691,29.1691,29.0455,29.0702,70900.0
2008-07-21 10:10:00,58.76,58.89,58.75,58.83,148100.0,29.0652,29.1295,29.0603,29.0999,148100.0
2008-07-21 10:15:00,58.86,58.94,58.79,58.88,216000.0,29.1147,29.1543,29.0801,29.1246,216000.0
2008-07-21 10:20:00,58.88,58.89,58.61,58.62,181600.0,29.1246,29.1295,28.991,28.996,181600.0
2008-07-21 10:25:00,58.65,58.78,58.56,58.6,132200.0,29.0108,29.0751,28.9663,28.9861,132200.0
2008-07-21 10:30:00,58.56,58.7,58.54,58.56,70200.0,28.9663,29.0356,28.9564,28.9663,70200.0
2008-07-21 10:35:00,58.55,58.65,58.41,58.52,30700.0,28.9614,29.0108,28.8921,28.9465,30700.0
2008-07-21 10:40:00,58.51,58.74,58.51,58.72,66600.0,28.9416,29.0553,28.9416,29.0455,66600.0
2008-07-21 10:45:00,58.72,58.8,58.64,58.74,49000.0,29.0455,29.085,29.0059,29.0553,49000.0
2008-07-21 10:50:00,58.74,58.81,58.64,58.73,113500.0,29.0553,29.09,29.0059,29.0504,113500.0
2008-07-21 10:55:00,58.71,58.74,58.6,58.65,52800.0,29.0405,29.0553,28.9861,29.0108,52800.0
2008-07-21 11:00:00,58.65,58.67,58.56,58.64,41100.0,29.0108,29.0207,28.9663,29.0059,41100.0
2008-07-21 11:05:00,58.63,58.93,58.63,58.87,18900.0,29.0009,29.1493,29.0009,29.1196,18900.0
2008-07-21 11:10:00,58.89,58.96,58.76,58.76,44700.0,29.1295,29.1642,29.0652,29.0652,44700.0
2008-07-21 11:15:00,58.75,58.85,58.72,58.85,26700.0,29.0603,29.1098,29.0455,29.1098,26700.0
2008-07-21 11:20:00,58.85,58.96,58.75,58.94,26900.0,29.1098,29.1642,29.0603,29.1543,26900.0
2008-07-21 11:25:00,58.96,59.06,58.9,58.95,45500.0,29.1642,29.2136,29.1345,29.1592,45500.0
2008-07-21 11:30:00,58.9,58.94,58.81,58.87,26900.0,29.1345,29.1543,29.09,29.1196,26900.0
2008-07-21 11:35:00,58.86,58.86,58.7,58.76,20900.0,29.1147,29.1147,29.0356,29.0652,20900.0
2008-07-21 11:40:00,58.77,58.78,58.56,58.59,41600.0,29.0702,29.0751,28.9663,28.9811,41600.0
2008-07-21 11:45:00,58.57,58.65,58.44,58.61,75600.0,28.9713,29.0108,28.907,28.991,75600.0
2008-07-21 11:50:00,58.56,58.58,58.43,58.45,25300.0,28.9663,28.9762,28.902,28.9119,25300.0
2008-07-21 11:55:00,58.43,58.53,58.39,58.39,27600.0,28.902,28.9515,28.8822,28.8822,27600.0
2008-07-21 12:00:00,58.41,58.6,58.39,58.55,48000.0,28.8921,28.9861,28.8822,28.9614,48000.0
2008-07-21 12:05:00,58.57,58.59,58.49,58.58,31000.0,28.9713,28.9811,28.9317,28.9762,31000.0
2008-07-21 12:10:00,58.58,58.59,58.46,58.52,21400.0,28.9762,28.9811,28.9168,28.9465,21400.0
2008-07-21 12:15:00,58.52,58.63,58.47,58.6,18600.0,28.9465,29.0009,28.9218,28.9861,18600.0
2008-07-21 12:20:00,58.66,58.76,58.53,58.76,46800.0,29.0158,29.0652,28.9515,29.0652,46800.0
2008-07-21 12:25:00,58.78,58.85,58.74,58.77,18700.0,29.0751,29.1098,29.0553,29.0702,18700.0
2008-07-21 12:30:00,58.77,58.84,58.72,58.78,9100.0,29.0702,29.1048,29.0455,29.0751,9100.0
2008-07-21 12:35:00,58.8,58.95,58.78,58.87,10400.0,29.085,29.1592,29.0751,29.1196,10400.0
2008-07-21 12:40:00,58.87,58.91,58.81,58.9,4800.0,29.1196,29.1394,29.09,29.1345,4800.0
2008-07-21 12:45:00,58.87,58.99,58.84,58.93,45500.0,29.1196,29.179,29.1048,29.1493,45500.0
2008-07-21 12:50:00,58.95,58.95,58.87,58.87,8300.0,29.1592,29.1592,29.1196,29.1196,8300.0
2008-07-21 12:55:00,58.83,58.88,58.7,58.75,30300.0,29.0999,29.1246,29.0356,29.0603,30300.0
2008-07-21 13:00:00,58.69,58.79,58.66,58.75,9600.0,29.0306,29.0801,29.0158,29.0603,9600.0
2008-07-21 13:05:00,58.74,58.86,58.74,58.85,17600.0,29.0553,29.1147,29.0553,29.1098,17600.0
2008-07-21 13:10:00,58.83,58.83,58.76,58.79,5600.0,29.0999,29.0999,29.0652,29.0801,5600.0
2008-07-21 13:15:00,58.83,58.93,58.78,58.91,36800.0,29.0999,29.1493,29.0751,29.1394,36800.0
2008-07-21 13:20:00,58.88,58.97,58.81,58.95,23800.0,29.1246,29.1691,29.09,29.1592,23800.0
2008-07-21 13:25:00,58.97,59.04,58.95,59.0,9400.0,29.1691,29.2037,29.1592,29.184,9400.0
2008-07-21 13:30:00,59.02,59.13,58.99,59.1,6600.0,29.1938,29.2483,29.179,29.2334,6600.0
2008-07-21 13:35:00,59.13,59.24,59.12,59.24,8400.0,29.2483,29.3027,29.2433,29.3027,8400.0
2008-07-21 13:40:00,59.2,59.23,59.13,59.2,17000.0,29.2829,29.2977,29.2483,29.2829,17000.0
2008-07-21 13:45:00,59.21,59.21,59.12,59.13,10800.0,29.2878,29.2878,29.2433,29.2483,10800.0
2008-07-21 13:50:00,59.16,59.22,59.1,59.19,12900.0,29.2631,29.2928,29.2334,29.2779,12900.0
2008-07-21 13:55:00,59.2,59.2,59.1,59.13,4300.0,29.2829,29.2829,29.2334,29.2483,4300.0
2008-07-21 14:00:00,59.13,59.17,59.05,59.06,30100.0,29.2483,29.268,29.2087,29.2136,30100.0
2008-07-21 14:05:00,59.11,59.13,59.02,59.1,13700.0,29.2384,29.2483,29.1938,29.2334,13700.0
2008-07-21 14:10:00,59.15,59.15,59.02,59.02,31300.0,29.2581,29.2581,29.1938,29.1938,31300.0
2008-07-21 14:15:00,59.02,59.12,59.0,59.09,6800.0,29.1938,29.2433,29.184,29.2285,6800.0
2008-07-21 14:20:00,59.09,59.12,59.05,59.05,5200.0,29.2285,29.2433,29.2087,29.2087,5200.0
2008-07-21 14:25:00,59.04,59.17,59.01,59.09,30200.0,29.2037,29.268,29.1889,29.2285,30200.0
2008-07-21 14:30:00,59.08,59.13,59.05,59.11,8600.0,29.2235,29.2483,29.2087,29.2384,8600.0
2008-07-21 14:35:00,59.12,59.14,59.03,59.06,39900.0,29.2433,29.2532,29.1988,29.2136,39900.0
2008-07-21 14:40:00,59.02,59.02,58.96,58.96,18600.0,29.1938,29.1938,29.1642,29.1642,18600.0
2008-07-21 14:45:00,58.98,58.99,58.94,58.99,6900.0,29.1741,29.179,29.1543,29.179,6900.0
2008-07-21 14:50:00,59.0,59.01,58.96,58.98,5300.0,29.184,29.1889,29.1642,29.1741,5300.0
2008-07-21 14:55:00,58.96,58.97,58.86,58.91,20000.0,29.1642,29.1691,29.1147,29.1394,20000.0
2008-07-21 15:00:00,58.88,58.97,58.85,58.91,7400.0,29.1246,29.1691,29.1098,29.1394,7400.0
2008-07-21 15:05:00,58.9,58.9,58.77,58.82,17600.0,29.1345,29.1345,29.0702,29.0949,17600.0
2008-07-21 15:10:00,58.81,58.85,58.73,58.85,19200.0,29.09,29.1098,29.0504,29.1098,19200.0
2008-07-21 15:15:00,58.86,59.03,58.86,59.03,50000.0,29.1147,29.1988,29.1147,29.1988,50000.0
2008-07-21 15:20:00,59.02,59.1,59.01,59.09,67400.0,29.1938,29.2334,29.1889,29.2285,67400.0
2008-07-21 15:25:00,59.11,59.11,59.06,59.1,16800.0,29.2384,29.2384,29.2136,29.2334,16800.0
2008-07-21 15:30:00,59.1,59.1,59.04,59.07,20700.0,29.2334,29.2334,29.2037,29.2186,20700.0
2008-07-21 15:35:00,59.12,59.12,59.01,59.1,6700.0,29.2433,29.2433,29.1889,29.2334,6700.0
2008-07-21 15:40:00,59.12,59.18,59.05,59.07,13700.0,29.2433,29.273,29.2087,29.2186,13700.0
2008-07-21 15:45:00,59.1,59.14,59.06,59.09,8300.0,29.2334,29.2532,29.2136,29.2285,8300.0
2008-07-21 15:50:00,59.11,59.14,59.03,59.03,20000.0,29.2384,29.2532,29.1988,29.1988,20000.0
2008-07-21 15:55:00,59.03,59.14,59.02,59.13,7800.0,29.1988,29.2532,29.1938,29.2483,7800.0
2008-07-21 16:00:00,59.1,59.1,59.1,59.1,200.0,29.2334,29.2334,29.2334,29.2334,200.0
2008-07-21 16:05:00,59.1,59.1,59.1,59.1,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2008-07-21 16:10:00,59.1,59.1,59.1,59.1,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2008-07-22 09:30:00,58.68,58.91,58.55,58.58,97900.0,29.0257,29.1394,28.9614,28.9762,97900.0
2008-07-22 09:35:00,58.61,58.73,58.27,58.44,62500.0,28.991,29.0504,28.8229,28.907,62500.0
2008-07-22 09:40:00,58.44,58.45,58.3,58.37,66800.0,28.907,28.9119,28.8377,28.8723,66800.0
2008-07-22 09:45:00,58.35,58.37,58.16,58.35,100000.0,28.8624,28.8723,28.7685,28.8624,100000.0
2008-07-22 09:50:00,58.36,58.61,58.32,58.55,99400.0,28.8674,28.991,28.8476,28.9614,99400.0
2008-07-22 09:55:00,58.55,58.82,58.55,58.66,110900.0,28.9614,29.0949,28.9614,29.0158,110900.0
2008-07-22 10:00:00,58.66,58.85,58.63,58.84,59600.0,29.0158,29.1098,29.0009,29.1048,59600.0
2008-07-22 10:05:00,58.85,58.96,58.65,58.66,116400.0,29.1098,29.1642,29.0108,29.0158,116400.0
2008-07-22 10:10:00,58.64,58.82,58.64,58.68,85500.0,29.0059,29.0949,29.0059,29.0257,85500.0
2008-07-22 10:15:00,58.7,58.95,58.61,58.95,114300.0,29.0356,29.1592,28.991,29.1592,114300.0
2008-07-22 10:20:00,58.98,58.99,58.67,58.67,129900.0,29.1741,29.179,29.0207,29.0207,129900.0
2008-07-22 10:25:00,58.66,58.78,58.54,58.6,97900.0,29.0158,29.0751,28.9564,28.9861,97900.0
2008-07-22 10:30:00,58.61,58.64,58.48,58.49,130400.0,28.991,29.0059,28.9267,28.9317,130400.0
2008-07-22 10:35:00,58.48,58.52,58.41,58.49,28800.0,28.9267,28.9465,28.8921,28.9317,28800.0
2008-07-22 10:40:00,58.49,58.62,58.44,58.53,35100.0,28.9317,28.996,28.907,28.9515,35100.0
2008-07-22 10:45:00,58.52,58.55,58.38,58.55,37900.0,28.9465,28.9614,28.8773,28.9614,37900.0
2008-07-22 10:50:00,58.53,58.6,58.29,58.31,65500.0,28.9515,28.9861,28.8328,28.8426,65500.0
2008-07-22 10:55:00,58.32,58.36,58.27,58.35,32900.0,28.8476,28.8674,28.8229,28.8624,32900.0
2008-07-22 11:00:00,58.4,58.6,58.4,58.57,82800.0,28.8872,28.9861,28.8872,28.9713,82800.0
2008-07-22 11:05:00,58.59,58.87,58.59,58.81,133900.0,28.9811,29.1196,28.9811,29.09,133900.0
2008-07-22 11:10:00,58.82,58.97,58.82,58.95,68200.0,29.0949,29.1691,29.0949,29.1592,68200.0
2008-07-22 11:15:00,58.96,59.01,58.91,58.93,113600.0,29.1642,29.1889,29.1394,29.1493,113600.0
2008-07-22 11:20:00,58.95,59.11,58.95,59.11,68000.0,29.1592,29.2384,29.1592,29.2384,68000.0
2008-07-22 11:25:00,59.13,59.5,59.13,59.4,91500.0,29.2483,29.4313,29.2483,29.3818,91500.0
2008-07-22 11:30:00,59.4,59.5,59.21,59.24,81500.0,29.3818,29.4313,29.2878,29.3027,81500.0
2008-07-22 11:35:00,59.24,59.29,59.19,59.19,65100.0,29.3027,29.3274,29.2779,29.2779,65100.0
2008-07-22 11:40:00,59.19,59.25,59.17,59.17,34300.0,29.2779,29.3076,29.268,29.268,34300.0
2008-07-22 11:45:00,59.15,59.16,58.99,59.0,62500.0,29.2581,29.2631,29.179,29.184,62500.0
2008-07-22 11:50:00,59.01,59.01,58.83,58.83,71300.0,29.1889,29.1889,29.0999,29.0999,71300.0
2008-07-22 11:55:00,58.84,58.84,58.62,58.73,72200.0,29.1048,29.1048,28.996,29.0504,72200.0
2008-07-22 12:00:00,58.7,58.9,58.7,58.88,79600.0,29.0356,29.1345,29.0356,29.1246,79600.0
2008-07-22 12:05:00,58.89,59.06,58.85,59.06,62700.0,29.1295,29.2136,29.1098,29.2136,62700.0
2008-07-22 12:10:00,59.08,59.11,58.94,58.95,128800.0,29.2235,29.2384,29.1543,29.1592,128800.0
2008-07-22 12:15:00,58.95,58.99,58.89,58.99,103300.0,29.1592,29.179,29.1295,29.179,103300.0
2008-07-22 12:20:00,58.97,59.2,58.96,59.15,67300.0,29.1691,29.2829,29.1642,29.2581,67300.0
2008-07-22 12:25:00,59.16,59.18,58.92,58.97,88000.0,29.2631,29.273,29.1444,29.1691,88000.0
2008-07-22 12:30:00,58.97,59.03,58.95,58.98,75100.0,29.1691,29.1988,29.1592,29.1741,75100.0
2008-07-22 12:35:00,58.98,59.03,58.89,58.95,53100.0,29.1741,29.1988,29.1295,29.1592,53100.0
2008-07-22 12:40:00,58.94,59.06,58.91,58.99,139000.0,29.1543,29.2136,29.1394,29.179,139000.0
2008-07-22 12:45:00,59.0,59.09,58.91,59.04,166700.0,29.184,29.2285,29.1394,29.2037,166700.0
2008-07-22 12:50:00,59.03,59.08,58.94,59.08,116500.0,29.1988,29.2235,29.1543,29.2235,116500.0
2008-07-22 12:55:00,59.07,59.16,59.02,59.1,133800.0,29.2186,29.2631,29.1938,29.2334,133800.0
2008-07-22 13:00:00,59.14,59.15,58.95,58.95,108200.0,29.2532,29.2581,29.1592,29.1592,108200.0
2008-07-22 13:05:00,58.93,59.04,58.93,59.02,79200.0,29.1493,29.2037,29.1493,29.1938,79200.0
2008-07-22 13:10:00,59.04,59.06,58.98,59.0,135400.0,29.2037,29.2136,29.1741,29.184,135400.0
2008-07-22 13:15:00,58.99,59.1,58.98,59.07,121600.0,29.179,29.2334,29.1741,29.2186,121600.0
2008-07-22 13:20:00,59.07,59.16,59.07,59.16,48800.0,29.2186,29.2631,29.2186,29.2631,48800.0
2008-07-22 13:25:00,59.19,59.3,59.16,59.21,225500.0,29.2779,29.3323,29.2631,29.2878,225500.0
2008-07-22 13:30:00,59.21,59.34,59.21,59.28,195200.0,29.2878,29.3521,29.2878,29.3225,195200.0
2008-07-22 13:35:00,59.28,59.34,59.25,59.28,164300.0,29.3225,29.3521,29.3076,29.3225,164300.0
2008-07-22 13:40:00,59.28,59.36,59.21,59.26,131600.0,29.3225,29.362,29.2878,29.3126,131600.0
2008-07-22 13:45:00,59.26,59.3,59.23,59.29,18900.0,29.3126,29.3323,29.2977,29.3274,18900.0
2008-07-22 13:50:00,59.3,59.4,59.3,59.33,57400.0,29.3323,29.3818,29.3323,29.3472,57400.0
2008-07-22 13:55:00,59.32,59.4,59.32,59.39,58700.0,29.3422,29.3818,29.3422,29.3769,58700.0
2008-07-22 14:00:00,59.37,59.42,59.3,59.36,117700.0,29.367,29.3917,29.3323,29.362,117700.0
2008-07-22 14:05:00,59.34,59.43,59.3,59.43,80200.0,29.3521,29.3966,29.3323,29.3966,80200.0
2008-07-22 14:10:00,59.4,59.42,59.14,59.16,97600.0,29.3818,29.3917,29.2532,29.2631,97600.0
2008-07-22 14:15:00,59.18,59.21,59.06,59.15,94000.0,29.273,29.2878,29.2136,29.2581,94000.0
2008-07-22 14:20:00,59.14,59.35,59.13,59.3,59800.0,29.2532,29.3571,29.2483,29.3323,59800.0
2008-07-22 14:25:00,59.35,59.46,59.21,59.44,90400.0,29.3571,29.4115,29.2878,29.4016,90400.0
2008-07-22 14:30:00,59.48,59.49,59.43,59.47,19700.0,29.4214,29.4263,29.3966,29.4164,19700.0
2008-07-22 14:35:00,59.47,59.52,59.34,59.52,49600.0,29.4164,29.4412,29.3521,29.4412,49600.0
2008-07-22 14:40:00,59.52,59.8,59.48,59.75,46500.0,29.4412,29.5797,29.4214,29.5549,46500.0
2008-07-22 14:45:00,59.73,59.82,59.7,59.74,40800.0,29.545,29.5896,29.5302,29.55,40800.0
2008-07-22 14:50:00,59.76,59.79,59.71,59.78,16800.0,29.5599,29.5747,29.5351,29.5698,16800.0
2008-07-22 14:55:00,59.78,59.81,59.68,59.8,46500.0,29.5698,29.5846,29.5203,29.5797,46500.0
2008-07-22 15:00:00,59.8,60.02,59.8,59.98,32700.0,29.5797,29.6885,29.5797,29.6687,32700.0
2008-07-22 15:05:00,59.99,60.06,59.88,59.89,87000.0,29.6736,29.7083,29.6192,29.6242,87000.0
2008-07-22 15:10:00,59.9,60.0,59.9,59.95,24500.0,29.6291,29.6786,29.6291,29.6539,24500.0
2008-07-22 15:15:00,59.94,59.94,59.82,59.89,47000.0,29.6489,29.6489,29.5896,29.6242,47000.0
2008-07-22 15:20:00,59.91,60.07,59.87,60.02,28700.0,29.6341,29.7132,29.6143,29.6885,28700.0
2008-07-22 15:25:00,60.03,60.17,60.01,60.15,59100.0,29.6934,29.7627,29.6835,29.7528,59100.0
2008-07-22 15:30:00,60.15,60.38,60.12,60.38,64300.0,29.7528,29.8666,29.738,29.8666,64300.0
2008-07-22 15:35:00,60.43,60.62,60.36,60.62,42500.0,29.8913,29.9853,29.8567,29.9853,42500.0
2008-07-22 15:40:00,60.66,60.96,60.66,60.91,60400.0,30.0051,30.1535,30.0051,30.1287,60400.0
2008-07-22 15:45:00,60.9,61.0,60.68,60.72,78600.0,30.1238,30.1732,30.015,30.0347,78600.0
2008-07-22 15:50:00,60.72,60.86,60.71,60.81,25600.0,30.0347,30.104,30.0298,30.0793,25600.0
2008-07-22 15:55:00,60.81,61.03,60.76,60.89,15400.0,30.0793,30.1881,30.0545,30.1188,15400.0
2008-07-22 16:00:00,60.88,60.89,60.88,60.89,200.0,30.1139,30.1188,30.1139,30.1188,200.0
2008-07-22 16:05:00,60.89,60.89,60.89,60.89,0.0,30.1188,30.1188,30.1188,30.1188,0.0
2008-07-22 16:10:00,60.89,60.89,60.89,60.89,0.0,30.1188,30.1188,30.1188,30.1188,0.0
2008-07-23 09:30:00,60.3,60.72,60.3,60.51,87500.0,29.827,30.0347,29.827,29.9309,87500.0
2008-07-23 09:35:00,60.45,60.72,60.4,60.72,36200.0,29.9012,30.0347,29.8765,30.0347,36200.0
2008-07-23 09:40:00,60.72,61.13,60.42,61.12,59300.0,30.0347,30.2375,29.8863,30.2326,59300.0
2008-07-23 09:45:00,61.13,61.47,61.13,61.44,42300.0,30.2375,30.4057,30.2375,30.3909,42300.0
2008-07-23 09:50:00,61.39,61.62,61.37,61.5,66600.0,30.3662,30.4799,30.3563,30.4206,66600.0
2008-07-23 09:55:00,61.5,61.8,61.46,61.66,42900.0,30.4206,30.569,30.4008,30.4997,42900.0
2008-07-23 10:00:00,61.68,61.88,61.56,61.88,50900.0,30.5096,30.6085,30.4502,30.6085,50900.0
2008-07-23 10:05:00,61.89,62.04,61.86,61.93,48200.0,30.6135,30.6877,30.5986,30.6333,48200.0
2008-07-23 10:10:00,61.97,62.08,61.92,61.95,37300.0,30.653,30.7075,30.6283,30.6432,37300.0
2008-07-23 10:15:00,61.93,62.22,61.91,62.22,26400.0,30.6333,30.7767,30.6234,30.7767,26400.0
2008-07-23 10:20:00,62.25,62.58,62.23,62.52,52800.0,30.7915,30.9548,30.7817,30.9251,52800.0
2008-07-23 10:25:00,62.58,62.76,62.5,62.68,40500.0,30.9548,31.0438,30.9152,31.0042,40500.0
2008-07-23 10:30:00,62.68,62.93,62.68,62.91,16600.0,31.0042,31.1279,31.0042,31.118,16600.0
2008-07-23 10:35:00,62.87,63.2,62.72,62.96,84800.0,31.0982,31.2615,31.024,31.1427,84800.0
2008-07-23 10:40:00,62.98,63.12,62.81,62.86,66700.0,31.1526,31.2219,31.0685,31.0933,66700.0
2008-07-23 10:45:00,62.8,62.86,62.67,62.76,61500.0,31.0636,31.0933,30.9993,31.0438,61500.0
2008-07-23 10:50:00,62.75,62.95,62.74,62.83,51200.0,31.0389,31.1378,31.0339,31.0784,51200.0
2008-07-23 10:55:00,62.85,62.87,62.26,62.3,55000.0,31.0883,31.0982,30.7965,30.8163,55000.0
2008-07-23 11:00:00,62.26,62.26,61.91,62.12,121000.0,30.7965,30.7965,30.6234,30.7272,121000.0
2008-07-23 11:05:00,62.12,62.16,61.79,61.92,146900.0,30.7272,30.747,30.564,30.6283,146900.0
2008-07-23 11:10:00,61.91,62.03,61.75,61.77,117700.0,30.6234,30.6827,30.5442,30.5541,117700.0
2008-07-23 11:15:00,61.75,61.98,61.75,61.89,128800.0,30.5442,30.658,30.5442,30.6135,128800.0
2008-07-23 11:20:00,61.88,62.16,61.86,62.09,94300.0,30.6085,30.747,30.5986,30.7124,94300.0
2008-07-23 11:25:00,62.09,62.1,61.73,61.75,72500.0,30.7124,30.7173,30.5343,30.5442,72500.0
2008-07-23 11:30:00,61.75,61.79,61.69,61.69,74300.0,30.5442,30.564,30.5145,30.5145,74300.0
2008-07-23 11:35:00,61.69,61.71,61.64,61.65,51100.0,30.5145,30.5244,30.4898,30.4948,51100.0
2008-07-23 11:40:00,61.63,61.63,61.43,61.47,75900.0,30.4849,30.4849,30.3859,30.4057,75900.0
2008-07-23 11:45:00,61.46,61.5,61.21,61.21,99800.0,30.4008,30.4206,30.2771,30.2771,99800.0
2008-07-23 11:50:00,61.22,61.3,61.17,61.24,69200.0,30.2821,30.3216,30.2573,30.292,69200.0
2008-07-23 11:55:00,61.24,61.24,61.09,61.19,31300.0,30.292,30.292,30.2178,30.2672,31300.0
2008-07-23 12:00:00,61.21,61.52,61.21,61.4,75000.0,30.2771,30.4305,30.2771,30.3711,75000.0
2008-07-23 12:05:00,61.47,61.47,61.22,61.27,118800.0,30.4057,30.4057,30.2821,30.3068,118800.0
2008-07-23 12:10:00,61.25,61.28,61.09,61.13,71400.0,30.2969,30.3117,30.2178,30.2375,71400.0
2008-07-23 12:15:00,61.14,61.32,61.05,61.31,97800.0,30.2425,30.3315,30.198,30.3266,97800.0
2008-07-23 12:20:00,61.31,61.38,61.25,61.38,91700.0,30.3266,30.3612,30.2969,30.3612,91700.0
2008-07-23 12:25:00,61.38,61.5,61.33,61.36,94500.0,30.3612,30.4206,30.3365,30.3513,94500.0
2008-07-23 12:30:00,61.36,61.36,61.17,61.21,65100.0,30.3513,30.3513,30.2573,30.2771,65100.0
2008-07-23 12:35:00,61.22,61.46,61.21,61.45,50700.0,30.2821,30.4008,30.2771,30.3958,50700.0
2008-07-23 12:40:00,61.45,61.55,61.41,61.55,63000.0,30.3958,30.4453,30.376,30.4453,63000.0
2008-07-23 12:45:00,61.52,61.6,61.46,61.46,41600.0,30.4305,30.47,30.4008,30.4008,41600.0
2008-07-23 12:50:00,61.47,61.61,61.47,61.6,61900.0,30.4057,30.475,30.4057,30.47,61900.0
2008-07-23 12:55:00,61.62,61.72,61.61,61.66,48800.0,30.4799,30.5294,30.475,30.4997,48800.0
2008-07-23 13:00:00,61.67,61.78,61.67,61.67,36000.0,30.5047,30.5591,30.5047,30.5047,36000.0
2008-07-23 13:05:00,61.67,61.77,61.48,61.48,55700.0,30.5047,30.5541,30.4107,30.4107,55700.0
2008-07-23 13:10:00,61.48,61.58,61.44,61.49,39300.0,30.4107,30.4601,30.3909,30.4156,39300.0
2008-07-23 13:15:00,61.51,61.65,61.49,61.56,70900.0,30.4255,30.4948,30.4156,30.4502,70900.0
2008-07-23 13:20:00,61.58,61.68,61.52,61.65,50400.0,30.4601,30.5096,30.4305,30.4948,50400.0
2008-07-23 13:25:00,61.68,61.69,61.62,61.65,10900.0,30.5096,30.5145,30.4799,30.4948,10900.0
2008-07-23 13:30:00,61.63,61.63,61.53,61.53,26400.0,30.4849,30.4849,30.4354,30.4354,26400.0
2008-07-23 13:35:00,61.5,61.69,61.5,61.68,63000.0,30.4206,30.5145,30.4206,30.5096,63000.0
2008-07-23 13:40:00,61.74,61.88,61.66,61.88,101500.0,30.5393,30.6085,30.4997,30.6085,101500.0
2008-07-23 13:45:00,61.89,62.08,61.85,61.96,115800.0,30.6135,30.7075,30.5937,30.6481,115800.0
2008-07-23 13:50:00,61.94,62.01,61.66,61.73,112600.0,30.6382,30.6728,30.4997,30.5343,112600.0
2008-07-23 13:55:00,61.71,61.72,61.39,61.5,82000.0,30.5244,30.5294,30.3662,30.4206,82000.0
2008-07-23 14:00:00,61.53,61.83,61.44,61.74,172900.0,30.4354,30.5838,30.3909,30.5393,172900.0
2008-07-23 14:05:00,61.74,62.04,61.74,61.98,195900.0,30.5393,30.6877,30.5393,30.658,195900.0
2008-07-23 14:10:00,61.93,61.99,61.78,61.9,99600.0,30.6333,30.6629,30.5591,30.6184,99600.0
2008-07-23 14:15:00,61.86,62.0,61.86,61.94,93600.0,30.5986,30.6679,30.5986,30.6382,93600.0
2008-07-23 14:20:00,61.98,62.24,61.96,62.18,89100.0,30.658,30.7866,30.6481,30.7569,89100.0
2008-07-23 14:25:00,62.18,62.49,62.18,62.45,111700.0,30.7569,30.9103,30.7569,30.8905,111700.0
2008-07-23 14:30:00,62.46,62.61,62.46,62.61,72400.0,30.8954,30.9696,30.8954,30.9696,72400.0
2008-07-23 14:35:00,62.61,62.61,62.36,62.38,59500.0,30.9696,30.9696,30.846,30.8558,59500.0
2008-07-23 14:40:00,62.39,62.61,62.39,62.61,84600.0,30.8608,30.9696,30.8608,30.9696,84600.0
2008-07-23 14:45:00,62.62,62.69,62.52,62.52,90900.0,30.9746,31.0092,30.9251,30.9251,90900.0
2008-07-23 14:50:00,62.54,62.77,62.54,62.71,57300.0,30.935,31.0488,30.935,31.0191,57300.0
2008-07-23 14:55:00,62.7,62.77,62.67,62.72,34900.0,31.0141,31.0488,30.9993,31.024,34900.0
2008-07-23 15:00:00,62.74,62.75,62.5,62.51,32800.0,31.0339,31.0389,30.9152,30.9202,32800.0
2008-07-23 15:05:00,62.52,62.61,62.42,62.42,37700.0,30.9251,30.9696,30.8756,30.8756,37700.0
2008-07-23 15:10:00,62.45,62.6,62.44,62.6,72000.0,30.8905,30.9647,30.8855,30.9647,72000.0
2008-07-23 15:15:00,62.65,62.67,62.45,62.53,55600.0,30.9894,30.9993,30.8905,30.93,55600.0
2008-07-23 15:20:00,62.53,62.71,62.42,62.68,73700.0,30.93,31.0191,30.8756,31.0042,73700.0
2008-07-23 15:25:00,62.68,62.72,62.32,62.45,128000.0,31.0042,31.024,30.8262,30.8905,128000.0
2008-07-23 15:30:00,62.52,62.65,62.42,62.5,49400.0,30.9251,30.9894,30.8756,30.9152,49400.0
2008-07-23 15:35:00,62.46,62.54,62.29,62.47,34900.0,30.8954,30.935,30.8113,30.9004,34900.0
2008-07-23 15:40:00,62.49,62.77,62.49,62.7,36600.0,30.9103,31.0488,30.9103,31.0141,36600.0
2008-07-23 15:45:00,62.7,62.75,62.63,62.7,18700.0,31.0141,31.0389,30.9795,31.0141,18700.0
2008-07-23 15:50:00,62.7,62.72,62.43,62.43,32400.0,31.0141,31.024,30.8806,30.8806,32400.0
2008-07-23 15:55:00,62.44,62.44,62.2,62.23,19500.0,30.8855,30.8855,30.7668,30.7817,19500.0
2008-07-23 16:00:00,62.23,62.27,62.23,62.27,200.0,30.7817,30.8014,30.7817,30.8014,200.0
2008-07-23 16:05:00,62.27,62.27,62.27,62.27,0.0,30.8014,30.8014,30.8014,30.8014,0.0
2008-07-23 16:10:00,62.65,62.65,62.65,62.65,100.0,30.9894,30.9894,30.9894,30.9894,100.0
2008-07-24 09:30:00,62.98,62.98,61.66,61.94,22600.0,31.1526,31.1526,30.4997,30.6382,22600.0
2008-07-24 09:35:00,61.94,61.97,61.11,61.11,32700.0,30.6382,30.653,30.2277,30.2277,32700.0
2008-07-24 09:40:00,61.15,61.54,61.04,61.35,106900.0,30.2474,30.4403,30.193,30.3464,106900.0
2008-07-24 09:45:00,61.37,61.57,61.29,61.31,60100.0,30.3563,30.4552,30.3167,30.3266,60100.0
2008-07-24 09:50:00,61.3,61.41,61.25,61.37,18300.0,30.3216,30.376,30.2969,30.3563,18300.0
2008-07-24 09:55:00,61.38,61.52,61.35,61.49,12100.0,30.3612,30.4305,30.3464,30.4156,12100.0
2008-07-24 10:00:00,61.49,61.49,60.77,60.82,43600.0,30.4156,30.4156,30.0595,30.0842,43600.0
2008-07-24 10:05:00,60.81,60.81,60.34,60.4,71500.0,30.0793,30.0793,29.8468,29.8765,71500.0
2008-07-24 10:10:00,60.4,60.77,60.36,60.68,23800.0,29.8765,30.0595,29.8567,30.015,23800.0
2008-07-24 10:15:00,60.71,61.0,60.69,60.99,29400.0,30.0298,30.1732,30.0199,30.1683,29400.0
2008-07-24 10:20:00,60.95,61.02,60.89,61.0,25000.0,30.1485,30.1831,30.1188,30.1732,25000.0
2008-07-24 10:25:00,61.0,61.05,60.97,61.01,38600.0,30.1732,30.198,30.1584,30.1782,38600.0
2008-07-24 10:30:00,61.01,61.18,60.98,60.98,22500.0,30.1782,30.2623,30.1633,30.1633,22500.0
2008-07-24 10:35:00,60.99,61.2,60.98,61.01,68200.0,30.1683,30.2722,30.1633,30.1782,68200.0
2008-07-24 10:40:00,61.01,61.03,60.55,60.57,46700.0,30.1782,30.1881,29.9506,29.9605,46700.0
2008-07-24 10:45:00,60.49,60.66,60.43,60.51,105100.0,29.921,30.0051,29.8913,29.9309,105100.0
2008-07-24 10:50:00,60.53,60.95,60.53,60.95,154500.0,29.9408,30.1485,29.9408,30.1485,154500.0
2008-07-24 10:55:00,60.94,61.09,60.92,60.99,160500.0,30.1436,30.2178,30.1337,30.1683,160500.0
2008-07-24 11:00:00,60.98,61.01,60.9,60.91,39400.0,30.1633,30.1782,30.1238,30.1287,39400.0
2008-07-24 11:05:00,60.92,60.93,60.5,60.51,42300.0,30.1337,30.1386,29.9259,29.9309,42300.0
2008-07-24 11:10:00,60.49,60.52,60.36,60.37,89800.0,29.921,29.9358,29.8567,29.8616,89800.0
2008-07-24 11:15:00,60.39,60.41,60.19,60.37,36800.0,29.8715,29.8814,29.7726,29.8616,36800.0
2008-07-24 11:20:00,60.39,60.39,60.25,60.31,41100.0,29.8715,29.8715,29.8023,29.8319,41100.0
2008-07-24 11:25:00,60.25,60.31,60.1,60.11,13000.0,29.8023,29.8319,29.7281,29.733,13000.0
2008-07-24 11:30:00,60.1,60.34,60.0,60.3,36600.0,29.7281,29.8468,29.6786,29.827,36600.0
2008-07-24 11:35:00,60.28,60.73,60.28,60.72,14300.0,29.8171,30.0397,29.8171,30.0347,14300.0
2008-07-24 11:40:00,60.71,60.71,60.65,60.66,6600.0,30.0298,30.0298,30.0001,30.0051,6600.0
2008-07-24 11:45:00,60.68,60.72,60.6,60.62,11800.0,30.015,30.0347,29.9754,29.9853,11800.0
2008-07-24 11:50:00,60.61,60.7,60.57,60.64,15500.0,29.9803,30.0248,29.9605,29.9952,15500.0
2008-07-24 11:55:00,60.6,60.68,60.58,60.68,11300.0,29.9754,30.015,29.9655,30.015,11300.0
2008-07-24 12:00:00,60.74,60.81,60.69,60.69,7100.0,30.0446,30.0793,30.0199,30.0199,7100.0
2008-07-24 12:05:00,60.67,60.67,60.57,60.57,6800.0,30.01,30.01,29.9605,29.9605,6800.0
2008-07-24 12:10:00,60.58,60.6,60.37,60.38,6800.0,29.9655,29.9754,29.8616,29.8666,6800.0
2008-07-24 12:15:00,60.35,60.43,60.33,60.38,7100.0,29.8517,29.8913,29.8418,29.8666,7100.0
2008-07-24 12:20:00,60.38,60.41,60.33,60.33,8900.0,29.8666,29.8814,29.8418,29.8418,8900.0
2008-07-24 12:25:00,60.34,60.34,60.27,60.28,20300.0,29.8468,29.8468,29.8121,29.8171,20300.0
2008-07-24 12:30:00,60.26,60.39,60.26,60.34,22900.0,29.8072,29.8715,29.8072,29.8468,22900.0
2008-07-24 12:35:00,60.4,60.4,60.08,60.12,54000.0,29.8765,29.8765,29.7182,29.738,54000.0
2008-07-24 12:40:00,60.12,60.37,60.1,60.37,11900.0,29.738,29.8616,29.7281,29.8616,11900.0
2008-07-24 12:45:00,60.36,60.36,60.28,60.29,5300.0,29.8567,29.8567,29.8171,29.822,5300.0
2008-07-24 12:50:00,60.28,60.3,60.14,60.21,8700.0,29.8171,29.827,29.7478,29.7825,8700.0
2008-07-24 12:55:00,60.21,60.27,60.17,60.23,6400.0,29.7825,29.8121,29.7627,29.7924,6400.0
2008-07-24 13:00:00,60.19,60.21,60.0,60.01,11000.0,29.7726,29.7825,29.6786,29.6835,11000.0
2008-07-24 13:05:00,60.02,60.02,59.87,59.87,12900.0,29.6885,29.6885,29.6143,29.6143,12900.0
2008-07-24 13:10:00,59.9,60.1,59.9,59.97,25900.0,29.6291,29.7281,29.6291,29.6638,25900.0
2008-07-24 13:15:00,59.99,60.15,59.94,60.07,39400.0,29.6736,29.7528,29.6489,29.7132,39400.0
2008-07-24 13:20:00,60.04,60.26,60.04,60.06,47400.0,29.6984,29.8072,29.6984,29.7083,47400.0
2008-07-24 13:25:00,60.07,60.08,59.9,59.94,30500.0,29.7132,29.7182,29.6291,29.6489,30500.0
2008-07-24 13:30:00,59.93,60.01,59.85,59.86,12600.0,29.644,29.6835,29.6044,29.6093,12600.0
2008-07-24 13:35:00,59.77,59.89,59.74,59.84,19300.0,29.5648,29.6242,29.55,29.5995,19300.0
2008-07-24 13:40:00,59.85,59.91,59.77,59.87,12800.0,29.6044,29.6341,29.5648,29.6143,12800.0
2008-07-24 13:45:00,59.85,59.92,59.84,59.87,4900.0,29.6044,29.639,29.5995,29.6143,4900.0
2008-07-24 13:50:00,59.9,59.97,59.81,59.9,14700.0,29.6291,29.6638,29.5846,29.6291,14700.0
2008-07-24 13:55:00,59.92,60.0,59.84,59.93,18100.0,29.639,29.6786,29.5995,29.644,18100.0
2008-07-24 14:00:00,59.89,59.94,59.84,59.9,24100.0,29.6242,29.6489,29.5995,29.6291,24100.0
2008-07-24 14:05:00,59.87,59.87,59.71,59.75,26500.0,29.6143,29.6143,29.5351,29.5549,26500.0
2008-07-24 14:10:00,59.73,59.75,59.5,59.51,16300.0,29.545,29.5549,29.4313,29.4362,16300.0
2008-07-24 14:15:00,59.44,59.53,59.31,59.5,26100.0,29.4016,29.4461,29.3373,29.4313,26100.0
2008-07-24 14:20:00,59.49,59.61,59.44,59.55,29400.0,29.4263,29.4857,29.4016,29.456,29400.0
2008-07-24 14:25:00,59.56,59.6,59.4,59.42,41400.0,29.461,29.4807,29.3818,29.3917,41400.0
2008-07-24 14:30:00,59.42,59.42,59.29,59.29,8100.0,29.3917,29.3917,29.3274,29.3274,8100.0
2008-07-24 14:35:00,59.28,59.28,59.09,59.1,20700.0,29.3225,29.3225,29.2285,29.2334,20700.0
2008-07-24 14:40:00,59.09,59.11,58.97,59.04,9800.0,29.2285,29.2384,29.1691,29.2037,9800.0
2008-07-24 14:45:00,59.06,59.15,59.04,59.06,18700.0,29.2136,29.2581,29.2037,29.2136,18700.0
2008-07-24 14:50:00,59.07,59.08,58.93,58.98,10900.0,29.2186,29.2235,29.1493,29.1741,10900.0
2008-07-24 14:55:00,58.96,59.04,58.9,59.01,31300.0,29.1642,29.2037,29.1345,29.1889,31300.0
2008-07-24 15:00:00,59.0,59.27,58.96,59.27,25800.0,29.184,29.3175,29.1642,29.3175,25800.0
2008-07-24 15:05:00,59.3,59.38,59.27,59.29,9000.0,29.3323,29.3719,29.3175,29.3274,9000.0
2008-07-24 15:10:00,59.36,59.4,59.18,59.18,19500.0,29.362,29.3818,29.273,29.273,19500.0
2008-07-24 15:15:00,59.17,59.17,58.9,59.01,35700.0,29.268,29.268,29.1345,29.1889,35700.0
2008-07-24 15:20:00,59.01,59.19,58.95,59.0,58400.0,29.1889,29.2779,29.1592,29.184,58400.0
2008-07-24 15:25:00,58.95,58.97,58.84,58.9,29500.0,29.1592,29.1691,29.1048,29.1345,29500.0
2008-07-24 15:30:00,58.88,58.92,58.71,58.74,50100.0,29.1246,29.1444,29.0405,29.0553,50100.0
2008-07-24 15:35:00,58.73,58.73,58.55,58.63,47200.0,29.0504,29.0504,28.9614,29.0009,47200.0
2008-07-24 15:40:00,58.6,58.6,58.35,58.57,70500.0,28.9861,28.9861,28.8624,28.9713,70500.0
2008-07-24 15:45:00,58.58,58.81,58.4,58.41,47300.0,28.9762,29.09,28.8872,28.8921,47300.0
2008-07-24 15:50:00,58.41,58.47,58.25,58.45,27800.0,28.8921,28.9218,28.813,28.9119,27800.0
2008-07-24 15:55:00,58.49,58.49,58.19,58.4,18600.0,28.9317,28.9317,28.7833,28.8872,18600.0
2008-07-24 16:00:00,58.4,58.4,58.4,58.4,100.0,28.8872,28.8872,28.8872,28.8872,100.0
2008-07-24 16:05:00,58.4,58.4,58.4,58.4,0.0,28.8872,28.8872,28.8872,28.8872,0.0
2008-07-24 16:10:00,58.4,58.4,58.4,58.4,0.0,28.8872,28.8872,28.8872,28.8872,0.0
2008-07-25 09:30:00,59.11,59.11,58.47,58.51,7400.0,29.2384,29.2384,28.9218,28.9416,7400.0
2008-07-25 09:35:00,58.53,58.85,58.37,58.82,21500.0,28.9515,29.1098,28.8723,29.0949,21500.0
2008-07-25 09:40:00,58.86,58.86,58.41,58.44,40900.0,29.1147,29.1147,28.8921,28.907,40900.0
2008-07-25 09:45:00,58.41,58.57,58.35,58.56,51500.0,28.8921,28.9713,28.8624,28.9663,51500.0
2008-07-25 09:50:00,58.61,58.97,58.59,58.89,66500.0,28.991,29.1691,28.9811,29.1295,66500.0
2008-07-25 09:55:00,58.93,60.03,58.92,59.72,120800.0,29.1493,29.6934,29.1444,29.5401,120800.0
2008-07-25 10:00:00,59.73,60.15,59.73,59.97,140900.0,29.545,29.7528,29.545,29.6638,140900.0
2008-07-25 10:05:00,59.92,60.2,59.73,59.73,42600.0,29.639,29.7775,29.545,29.545,42600.0
2008-07-25 10:10:00,59.73,59.78,59.53,59.71,91700.0,29.545,29.5698,29.4461,29.5351,91700.0
2008-07-25 10:15:00,59.72,59.72,59.25,59.33,91700.0,29.5401,29.5401,29.3076,29.3472,91700.0
2008-07-25 10:20:00,59.33,59.66,59.29,59.32,60600.0,29.3472,29.5104,29.3274,29.3422,60600.0
2008-07-25 10:25:00,59.2,59.23,58.84,58.85,42500.0,29.2829,29.2977,29.1048,29.1098,42500.0
2008-07-25 10:30:00,58.85,58.85,58.69,58.75,22900.0,29.1098,29.1098,29.0306,29.0603,22900.0
2008-07-25 10:35:00,58.73,58.97,58.69,58.97,64700.0,29.0504,29.1691,29.0306,29.1691,64700.0
2008-07-25 10:40:00,58.97,59.28,58.9,59.19,38400.0,29.1691,29.3225,29.1345,29.2779,38400.0
2008-07-25 10:45:00,59.21,59.39,59.21,59.35,30800.0,29.2878,29.3769,29.2878,29.3571,30800.0
2008-07-25 10:50:00,59.33,59.44,59.18,59.39,51400.0,29.3472,29.4016,29.273,29.3769,51400.0
2008-07-25 10:55:00,59.44,59.71,59.32,59.66,65400.0,29.4016,29.5351,29.3422,29.5104,65400.0
2008-07-25 11:00:00,59.66,59.66,59.35,59.35,30500.0,29.5104,29.5104,29.3571,29.3571,30500.0
2008-07-25 11:05:00,59.34,59.4,59.32,59.33,24400.0,29.3521,29.3818,29.3422,29.3472,24400.0
2008-07-25 11:10:00,59.32,59.57,59.27,59.56,60700.0,29.3422,29.4659,29.3175,29.461,60700.0
2008-07-25 11:15:00,59.54,59.55,59.41,59.43,25300.0,29.4511,29.456,29.3868,29.3966,25300.0
2008-07-25 11:20:00,59.48,59.52,59.13,59.23,17900.0,29.4214,29.4412,29.2483,29.2977,17900.0
2008-07-25 11:25:00,59.23,59.25,59.13,59.25,9800.0,29.2977,29.3076,29.2483,29.3076,9800.0
2008-07-25 11:30:00,59.3,59.45,59.23,59.24,54600.0,29.3323,29.4065,29.2977,29.3027,54600.0
2008-07-25 11:35:00,59.22,59.3,59.22,59.27,29000.0,29.2928,29.3323,29.2928,29.3175,29000.0
2008-07-25 11:40:00,59.26,59.47,59.23,59.42,60600.0,29.3126,29.4164,29.2977,29.3917,60600.0
2008-07-25 11:45:00,59.41,59.52,59.38,59.4,84700.0,29.3868,29.4412,29.3719,29.3818,84700.0
2008-07-25 11:50:00,59.39,59.45,59.31,59.33,53800.0,29.3769,29.4065,29.3373,29.3472,53800.0
2008-07-25 11:55:00,59.31,59.31,59.21,59.28,52800.0,29.3373,29.3373,29.2878,29.3225,52800.0
2008-07-25 12:00:00,59.27,59.27,59.2,59.25,39200.0,29.3175,29.3175,29.2829,29.3076,39200.0
2008-07-25 12:05:00,59.25,59.38,59.18,59.32,76500.0,29.3076,29.3719,29.273,29.3422,76500.0
2008-07-25 12:10:00,59.35,59.35,59.21,59.25,49900.0,29.3571,29.3571,29.2878,29.3076,49900.0
2008-07-25 12:15:00,59.24,59.28,59.06,59.06,30200.0,29.3027,29.3225,29.2136,29.2136,30200.0
2008-07-25 12:20:00,59.06,59.16,59.04,59.09,72700.0,29.2136,29.2631,29.2037,29.2285,72700.0
2008-07-25 12:25:00,59.09,59.31,59.09,59.25,56800.0,29.2285,29.3373,29.2285,29.3076,56800.0
2008-07-25 12:30:00,59.24,59.26,59.12,59.17,115400.0,29.3027,29.3126,29.2433,29.268,115400.0
2008-07-25 12:35:00,59.19,59.22,59.12,59.12,120000.0,29.2779,29.2928,29.2433,29.2433,120000.0
2008-07-25 12:40:00,59.14,59.41,59.14,59.39,37400.0,29.2532,29.3868,29.2532,29.3769,37400.0
2008-07-25 12:45:00,59.39,59.41,59.23,59.38,63400.0,29.3769,29.3868,29.2977,29.3719,63400.0
2008-07-25 12:50:00,59.43,59.46,59.27,59.29,106800.0,29.3966,29.4115,29.3175,29.3274,106800.0
2008-07-25 12:55:00,59.28,59.45,59.28,59.37,215300.0,29.3225,29.4065,29.3225,29.367,215300.0
2008-07-25 13:00:00,59.39,59.59,59.39,59.58,36200.0,29.3769,29.4758,29.3769,29.4708,36200.0
2008-07-25 13:05:00,59.58,59.58,59.45,59.48,99700.0,29.4708,29.4708,29.4065,29.4214,99700.0
2008-07-25 13:10:00,59.51,59.57,59.2,59.25,180300.0,29.4362,29.4659,29.2829,29.3076,180300.0
2008-07-25 13:15:00,59.24,59.48,59.24,59.44,176600.0,29.3027,29.4214,29.3027,29.4016,176600.0
2008-07-25 13:20:00,59.38,59.49,59.35,59.37,88600.0,29.3719,29.4263,29.3571,29.367,88600.0
2008-07-25 13:25:00,59.32,59.44,59.13,59.21,66100.0,29.3422,29.4016,29.2483,29.2878,66100.0
2008-07-25 13:30:00,59.19,59.23,59.13,59.16,45400.0,29.2779,29.2977,29.2483,29.2631,45400.0
2008-07-25 13:35:00,59.19,59.32,59.19,59.29,51000.0,29.2779,29.3422,29.2779,29.3274,51000.0
2008-07-25 13:40:00,59.27,59.29,59.11,59.13,45300.0,29.3175,29.3274,29.2384,29.2483,45300.0
2008-07-25 13:45:00,59.12,59.17,59.06,59.15,59900.0,29.2433,29.268,29.2136,29.2581,59900.0
2008-07-25 13:50:00,59.16,59.21,59.08,59.2,56400.0,29.2631,29.2878,29.2235,29.2829,56400.0
2008-07-25 13:55:00,59.2,59.26,59.08,59.15,102500.0,29.2829,29.3126,29.2235,29.2581,102500.0
2008-07-25 14:00:00,59.12,59.28,59.11,59.16,89400.0,29.2433,29.3225,29.2384,29.2631,89400.0
2008-07-25 14:05:00,59.14,59.33,59.09,59.22,38900.0,29.2532,29.3472,29.2285,29.2928,38900.0
2008-07-25 14:10:00,59.21,59.21,59.03,59.04,17500.0,29.2878,29.2878,29.1988,29.2037,17500.0
2008-07-25 14:15:00,59.03,59.17,59.0,59.14,37800.0,29.1988,29.268,29.184,29.2532,37800.0
2008-07-25 14:20:00,59.12,59.14,58.99,59.11,25000.0,29.2433,29.2532,29.179,29.2384,25000.0
2008-07-25 14:25:00,59.11,59.15,59.03,59.12,12200.0,29.2384,29.2581,29.1988,29.2433,12200.0
2008-07-25 14:30:00,59.09,59.2,59.08,59.13,6500.0,29.2285,29.2829,29.2235,29.2483,6500.0
2008-07-25 14:35:00,59.17,59.3,59.15,59.26,12400.0,29.268,29.3323,29.2581,29.3126,12400.0
2008-07-25 14:40:00,59.24,59.3,59.15,59.19,17200.0,29.3027,29.3323,29.2581,29.2779,17200.0
2008-07-25 14:45:00,59.19,59.26,59.19,59.25,3800.0,29.2779,29.3126,29.2779,29.3076,3800.0
2008-07-25 14:50:00,59.25,59.46,59.23,59.4,10200.0,29.3076,29.4115,29.2977,29.3818,10200.0
2008-07-25 14:55:00,59.41,59.46,59.4,59.42,2300.0,29.3868,29.4115,29.3818,29.3917,2300.0
2008-07-25 15:00:00,59.43,59.44,59.24,59.34,27600.0,29.3966,29.4016,29.3027,29.3521,27600.0
2008-07-25 15:05:00,59.31,59.39,59.27,59.36,11700.0,29.3373,29.3769,29.3175,29.362,11700.0
2008-07-25 15:10:00,59.37,59.37,59.17,59.19,7000.0,29.367,29.367,29.268,29.2779,7000.0
2008-07-25 15:15:00,59.2,59.38,59.2,59.36,26000.0,29.2829,29.3719,29.2829,29.362,26000.0
2008-07-25 15:20:00,59.32,59.39,59.23,59.36,23200.0,29.3422,29.3769,29.2977,29.362,23200.0
2008-07-25 15:25:00,59.32,59.36,59.24,59.3,7700.0,29.3422,29.362,29.3027,29.3323,7700.0
2008-07-25 15:30:00,59.27,59.31,59.27,59.31,12500.0,29.3175,29.3373,29.3175,29.3373,12500.0
2008-07-25 15:35:00,59.34,59.34,59.23,59.26,5900.0,29.3521,29.3521,29.2977,29.3126,5900.0
2008-07-25 15:40:00,59.24,59.42,59.16,59.25,19100.0,29.3027,29.3917,29.2631,29.3076,19100.0
2008-07-25 15:45:00,59.26,59.5,59.26,59.5,5000.0,29.3126,29.4313,29.3126,29.4313,5000.0
2008-07-25 15:50:00,59.51,59.55,59.26,59.26,5000.0,29.4362,29.456,29.3126,29.3126,5000.0
2008-07-25 15:55:00,59.27,59.52,59.23,59.46,5600.0,29.3175,29.4412,29.2977,29.4115,5600.0
2008-07-25 16:00:00,59.46,59.54,59.46,59.54,200.0,29.4115,29.4511,29.4115,29.4511,200.0
2008-07-25 16:05:00,59.54,59.54,59.54,59.54,0.0,29.4511,29.4511,29.4511,29.4511,0.0
2008-07-25 16:10:00,59.54,59.54,59.54,59.54,0.0,29.4511,29.4511,29.4511,29.4511,0.0
2008-07-28 09:30:00,59.8,59.8,58.41,59.38,52600.0,29.5797,29.5797,28.8921,29.3719,52600.0
2008-07-28 09:35:00,59.41,59.98,59.3,59.84,52100.0,29.3868,29.6687,29.3323,29.5995,52100.0
2008-07-28 09:40:00,59.83,60.09,59.61,59.92,49400.0,29.5945,29.7231,29.4857,29.639,49400.0
2008-07-28 09:45:00,59.94,60.1,59.81,59.99,56200.0,29.6489,29.7281,29.5846,29.6736,56200.0
2008-07-28 09:50:00,59.97,60.34,59.9,60.07,50700.0,29.6638,29.8468,29.6291,29.7132,50700.0
2008-07-28 09:55:00,60.08,60.15,59.93,60.06,51700.0,29.7182,29.7528,29.644,29.7083,51700.0
2008-07-28 10:00:00,60.07,60.12,59.94,60.04,53800.0,29.7132,29.738,29.6489,29.6984,53800.0
2008-07-28 10:05:00,60.06,60.28,60.02,60.28,18600.0,29.7083,29.8171,29.6885,29.8171,18600.0
2008-07-28 10:10:00,60.26,60.32,60.13,60.15,39300.0,29.8072,29.8369,29.7429,29.7528,39300.0
2008-07-28 10:15:00,60.11,60.22,59.95,60.1,26800.0,29.733,29.7874,29.6539,29.7281,26800.0
2008-07-28 10:20:00,60.1,60.1,59.78,59.78,18800.0,29.7281,29.7281,29.5698,29.5698,18800.0
2008-07-28 10:25:00,59.73,59.77,59.65,59.75,12800.0,29.545,29.5648,29.5055,29.5549,12800.0
2008-07-28 10:30:00,59.74,59.8,59.54,59.56,36700.0,29.55,29.5797,29.4511,29.461,36700.0
2008-07-28 10:35:00,59.58,59.71,59.55,59.62,33200.0,29.4708,29.5351,29.456,29.4906,33200.0
2008-07-28 10:40:00,59.65,59.68,59.5,59.53,10900.0,29.5055,29.5203,29.4313,29.4461,10900.0
2008-07-28 10:45:00,59.58,59.64,59.49,59.59,11800.0,29.4708,29.5005,29.4263,29.4758,11800.0
2008-07-28 10:50:00,59.58,59.64,59.54,59.64,5200.0,29.4708,29.5005,29.4511,29.5005,5200.0
2008-07-28 10:55:00,59.55,59.59,59.44,59.52,14200.0,29.456,29.4758,29.4016,29.4412,14200.0
2008-07-28 11:00:00,59.5,59.57,59.31,59.31,8700.0,29.4313,29.4659,29.3373,29.3373,8700.0
2008-07-28 11:05:00,59.26,59.29,59.1,59.19,5500.0,29.3126,29.3274,29.2334,29.2779,5500.0
2008-07-28 11:10:00,59.18,59.22,59.13,59.21,3000.0,29.273,29.2928,29.2483,29.2878,3000.0
2008-07-28 11:15:00,59.15,59.16,59.01,59.09,7400.0,29.2581,29.2631,29.1889,29.2285,7400.0
2008-07-28 11:20:00,59.05,59.05,58.9,58.94,6000.0,29.2087,29.2087,29.1345,29.1543,6000.0
2008-07-28 11:25:00,58.93,58.98,58.81,58.91,11500.0,29.1493,29.1741,29.09,29.1394,11500.0
2008-07-28 11:30:00,58.92,59.01,58.86,58.87,9800.0,29.1444,29.1889,29.1147,29.1196,9800.0
2008-07-28 11:35:00,58.86,58.9,58.8,58.8,3600.0,29.1147,29.1345,29.085,29.085,3600.0
2008-07-28 11:40:00,58.76,58.88,58.72,58.76,5200.0,29.0652,29.1246,29.0455,29.0652,5200.0
2008-07-28 11:45:00,58.8,58.88,58.78,58.85,3800.0,29.085,29.1246,29.0751,29.1098,3800.0
2008-07-28 11:50:00,58.92,59.06,58.83,59.05,3300.0,29.1444,29.2136,29.0999,29.2087,3300.0
2008-07-28 11:55:00,59.08,59.18,59.03,59.18,1900.0,29.2235,29.273,29.1988,29.273,1900.0
2008-07-28 12:00:00,59.16,59.29,59.13,59.27,15300.0,29.2631,29.3274,29.2483,29.3175,15300.0
2008-07-28 12:05:00,59.22,59.31,59.15,59.2,7000.0,29.2928,29.3373,29.2581,29.2829,7000.0
2008-07-28 12:10:00,59.18,59.35,59.18,59.2,2600.0,29.273,29.3571,29.273,29.2829,2600.0
2008-07-28 12:15:00,59.17,59.29,59.17,59.26,2200.0,29.268,29.3274,29.268,29.3126,2200.0
2008-07-28 12:20:00,59.36,59.4,59.27,59.35,10700.0,29.362,29.3818,29.3175,29.3571,10700.0
2008-07-28 12:25:00,59.33,59.36,59.28,59.36,4900.0,29.3472,29.362,29.3225,29.362,4900.0
2008-07-28 12:30:00,59.33,59.47,59.33,59.33,7700.0,29.3472,29.4164,29.3472,29.3472,7700.0
2008-07-28 12:35:00,59.3,59.37,59.28,59.34,3000.0,29.3323,29.367,29.3225,29.3521,3000.0
2008-07-28 12:40:00,59.29,59.33,59.05,59.05,8100.0,29.3274,29.3472,29.2087,29.2087,8100.0
2008-07-28 12:45:00,59.06,59.06,58.95,58.97,3900.0,29.2136,29.2136,29.1592,29.1691,3900.0
2008-07-28 12:50:00,58.98,59.07,58.98,59.01,3300.0,29.1741,29.2186,29.1741,29.1889,3300.0
2008-07-28 12:55:00,58.95,59.02,58.84,58.98,10100.0,29.1592,29.1938,29.1048,29.1741,10100.0
2008-07-28 13:00:00,58.96,59.01,58.87,59.01,7200.0,29.1642,29.1889,29.1196,29.1889,7200.0
2008-07-28 13:05:00,58.97,59.11,58.94,59.06,9200.0,29.1691,29.2384,29.1543,29.2136,9200.0
2008-07-28 13:10:00,59.02,59.1,58.98,59.1,5000.0,29.1938,29.2334,29.1741,29.2334,5000.0
2008-07-28 13:15:00,59.11,59.11,58.92,58.96,9500.0,29.2384,29.2384,29.1444,29.1642,9500.0
2008-07-28 13:20:00,58.94,58.98,58.91,58.98,1800.0,29.1543,29.1741,29.1394,29.1741,1800.0
2008-07-28 13:25:00,58.94,59.04,58.91,58.93,8200.0,29.1543,29.2037,29.1394,29.1493,8200.0
2008-07-28 13:30:00,58.95,58.95,58.92,58.94,2500.0,29.1592,29.1592,29.1444,29.1543,2500.0
2008-07-28 13:35:00,58.9,58.9,58.86,58.88,1000.0,29.1345,29.1345,29.1147,29.1246,1000.0
2008-07-28 13:40:00,58.9,58.98,58.89,58.96,5600.0,29.1345,29.1741,29.1295,29.1642,5600.0
2008-07-28 13:45:00,58.93,58.96,58.9,58.92,1300.0,29.1493,29.1642,29.1345,29.1444,1300.0
2008-07-28 13:50:00,58.92,59.08,58.92,59.05,1100.0,29.1444,29.2235,29.1444,29.2087,1100.0
2008-07-28 13:55:00,59.05,59.1,58.9,58.9,6800.0,29.2087,29.2334,29.1345,29.1345,6800.0
2008-07-28 14:00:00,58.91,59.08,58.87,59.05,8400.0,29.1394,29.2235,29.1196,29.2087,8400.0
2008-07-28 14:05:00,59.04,59.04,58.88,58.88,4900.0,29.2037,29.2037,29.1246,29.1246,4900.0
2008-07-28 14:10:00,58.9,59.0,58.86,58.86,4000.0,29.1345,29.184,29.1147,29.1147,4000.0
2008-07-28 14:15:00,58.89,58.93,58.73,58.79,2300.0,29.1295,29.1493,29.0504,29.0801,2300.0
2008-07-28 14:20:00,58.8,58.92,58.78,58.83,4200.0,29.085,29.1444,29.0751,29.0999,4200.0
2008-07-28 14:25:00,58.8,58.85,58.7,58.73,13000.0,29.085,29.1098,29.0356,29.0504,13000.0
2008-07-28 14:30:00,58.73,58.98,58.73,58.93,7800.0,29.0504,29.1741,29.0504,29.1493,7800.0
2008-07-28 14:35:00,58.88,59.07,58.88,58.94,15400.0,29.1246,29.2186,29.1246,29.1543,15400.0
2008-07-28 14:40:00,58.96,58.98,58.6,58.65,3000.0,29.1642,29.1741,28.9861,29.0108,3000.0
2008-07-28 14:45:00,58.66,58.66,58.5,58.61,10900.0,29.0158,29.0158,28.9366,28.991,10900.0
2008-07-28 14:50:00,58.55,58.56,58.37,58.43,19500.0,28.9614,28.9663,28.8723,28.902,19500.0
2008-07-28 14:55:00,58.4,58.4,58.28,58.32,8200.0,28.8872,28.8872,28.8278,28.8476,8200.0
2008-07-28 15:00:00,58.37,58.47,58.35,58.45,17600.0,28.8723,28.9218,28.8624,28.9119,17600.0
2008-07-28 15:05:00,58.43,58.44,58.28,58.4,14400.0,28.902,28.907,28.8278,28.8872,14400.0
2008-07-28 15:10:00,58.39,58.47,58.37,58.41,2100.0,28.8822,28.9218,28.8723,28.8921,2100.0
2008-07-28 15:15:00,58.47,58.47,58.37,58.38,11000.0,28.9218,28.9218,28.8723,28.8773,11000.0
2008-07-28 15:20:00,58.38,58.51,58.37,58.51,10600.0,28.8773,28.9416,28.8723,28.9416,10600.0
2008-07-28 15:25:00,58.48,58.5,58.43,58.5,11100.0,28.9267,28.9366,28.902,28.9366,11100.0
2008-07-28 15:30:00,58.5,58.55,58.4,58.44,2300.0,28.9366,28.9614,28.8872,28.907,2300.0
2008-07-28 15:35:00,58.42,58.42,58.26,58.26,11800.0,28.8971,28.8971,28.8179,28.8179,11800.0
2008-07-28 15:40:00,58.24,58.24,58.03,58.05,26200.0,28.808,28.808,28.7041,28.714,26200.0
2008-07-28 15:45:00,58.05,58.05,57.88,57.88,16800.0,28.714,28.714,28.63,28.63,16800.0
2008-07-28 15:50:00,57.88,58.1,57.84,58.1,7700.0,28.63,28.7388,28.6102,28.7388,7700.0
2008-07-28 15:55:00,58.14,58.27,58.08,58.16,8700.0,28.7586,28.8229,28.7289,28.7685,8700.0
2008-07-28 16:00:00,58.16,58.49,58.11,58.23,1900.0,28.7685,28.9317,28.7437,28.8031,1900.0
2008-07-28 16:05:00,58.44,58.44,58.44,58.44,100.0,28.907,28.907,28.907,28.907,100.0
2008-07-28 16:10:00,58.44,58.44,58.44,58.44,0.0,28.907,28.907,28.907,28.907,0.0
2008-07-29 09:30:00,58.41,58.97,58.28,58.68,32600.0,28.8921,29.1691,28.8278,29.0257,32600.0
2008-07-29 09:35:00,58.68,58.95,58.61,58.69,44900.0,29.0257,29.1592,28.991,29.0306,44900.0
2008-07-29 09:40:00,58.68,58.74,58.29,58.29,63800.0,29.0257,29.0553,28.8328,28.8328,63800.0
2008-07-29 09:45:00,58.28,58.55,58.27,58.34,66600.0,28.8278,28.9614,28.8229,28.8575,66600.0
2008-07-29 09:50:00,58.37,58.78,58.3,58.74,32800.0,28.8723,29.0751,28.8377,29.0553,32800.0
2008-07-29 09:55:00,58.67,58.86,58.6,58.69,54800.0,29.0207,29.1147,28.9861,29.0306,54800.0
2008-07-29 10:00:00,58.73,59.0,58.7,58.99,63100.0,29.0504,29.184,29.0356,29.179,63100.0
2008-07-29 10:05:00,59.0,59.56,58.93,59.56,62700.0,29.184,29.461,29.1493,29.461,62700.0
2008-07-29 10:10:00,59.56,59.56,59.12,59.12,68000.0,29.461,29.461,29.2433,29.2433,68000.0
2008-07-29 10:15:00,59.12,59.25,59.05,59.19,55000.0,29.2433,29.3076,29.2087,29.2779,55000.0
2008-07-29 10:20:00,59.15,59.25,59.02,59.18,33600.0,29.2581,29.3076,29.1938,29.273,33600.0
2008-07-29 10:25:00,59.21,59.22,59.06,59.09,59300.0,29.2878,29.2928,29.2136,29.2285,59300.0
2008-07-29 10:30:00,59.1,59.31,59.1,59.25,41100.0,29.2334,29.3373,29.2334,29.3076,41100.0
2008-07-29 10:35:00,59.23,59.45,59.23,59.39,23500.0,29.2977,29.4065,29.2977,29.3769,23500.0
2008-07-29 10:40:00,59.41,59.48,59.31,59.31,17600.0,29.3868,29.4214,29.3373,29.3373,17600.0
2008-07-29 10:45:00,59.34,59.48,59.3,59.3,21500.0,29.3521,29.4214,29.3323,29.3323,21500.0
2008-07-29 10:50:00,59.29,59.34,59.0,59.08,19000.0,29.3274,29.3521,29.184,29.2235,19000.0
2008-07-29 10:55:00,59.05,59.18,59.03,59.03,11100.0,29.2087,29.273,29.1988,29.1988,11100.0
2008-07-29 11:00:00,59.12,59.14,59.06,59.11,7700.0,29.2433,29.2532,29.2136,29.2384,7700.0
2008-07-29 11:05:00,59.12,59.21,59.09,59.13,12300.0,29.2433,29.2878,29.2285,29.2483,12300.0
2008-07-29 11:10:00,59.08,59.12,59.06,59.06,2100.0,29.2235,29.2433,29.2136,29.2136,2100.0
2008-07-29 11:15:00,59.12,59.22,59.06,59.11,12100.0,29.2433,29.2928,29.2136,29.2384,12100.0
2008-07-29 11:20:00,59.16,59.16,59.05,59.06,2700.0,29.2631,29.2631,29.2087,29.2136,2700.0
2008-07-29 11:25:00,59.07,59.22,59.05,59.17,20800.0,29.2186,29.2928,29.2087,29.268,20800.0
2008-07-29 11:30:00,59.12,59.17,59.1,59.15,1900.0,29.2433,29.268,29.2334,29.2581,1900.0
2008-07-29 11:35:00,59.19,59.23,59.09,59.19,8500.0,29.2779,29.2977,29.2285,29.2779,8500.0
2008-07-29 11:40:00,59.22,59.41,59.22,59.35,3300.0,29.2928,29.3868,29.2928,29.3571,3300.0
2008-07-29 11:45:00,59.37,59.59,59.37,59.59,5900.0,29.367,29.4758,29.367,29.4758,5900.0
2008-07-29 11:50:00,59.57,59.74,59.53,59.68,13100.0,29.4659,29.55,29.4461,29.5203,13100.0
2008-07-29 11:55:00,59.68,59.69,59.57,59.58,7100.0,29.5203,29.5253,29.4659,29.4708,7100.0
2008-07-29 12:00:00,59.6,59.69,59.6,59.67,2100.0,29.4807,29.5253,29.4807,29.5154,2100.0
2008-07-29 12:05:00,59.68,59.85,59.63,59.76,14800.0,29.5203,29.6044,29.4956,29.5599,14800.0
2008-07-29 12:10:00,59.78,59.85,59.73,59.75,3000.0,29.5698,29.6044,29.545,29.5549,3000.0
2008-07-29 12:15:00,59.79,59.85,59.79,59.83,3800.0,29.5747,29.6044,29.5747,29.5945,3800.0
2008-07-29 12:20:00,59.8,59.87,59.8,59.83,2300.0,29.5797,29.6143,29.5797,29.5945,2300.0
2008-07-29 12:25:00,59.86,59.9,59.72,59.9,7700.0,29.6093,29.6291,29.5401,29.6291,7700.0
2008-07-29 12:30:00,59.87,59.96,59.87,59.92,4100.0,29.6143,29.6588,29.6143,29.639,4100.0
2008-07-29 12:35:00,59.93,59.93,59.84,59.84,6300.0,29.644,29.644,29.5995,29.5995,6300.0
2008-07-29 12:40:00,59.87,59.93,59.69,59.71,12000.0,29.6143,29.644,29.5253,29.5351,12000.0
2008-07-29 12:45:00,59.67,59.93,59.66,59.92,9200.0,29.5154,29.644,29.5104,29.639,9200.0
2008-07-29 12:50:00,59.93,60.0,59.83,59.91,19800.0,29.644,29.6786,29.5945,29.6341,19800.0
2008-07-29 12:55:00,59.91,59.98,59.83,59.95,9400.0,29.6341,29.6687,29.5945,29.6539,9400.0
2008-07-29 13:00:00,59.96,60.0,59.92,60.0,2900.0,29.6588,29.6786,29.639,29.6786,2900.0
2008-07-29 13:05:00,59.97,59.97,59.88,59.96,7300.0,29.6638,29.6638,29.6192,29.6588,7300.0
2008-07-29 13:10:00,59.97,59.98,59.77,59.77,43600.0,29.6638,29.6687,29.5648,29.5648,43600.0
2008-07-29 13:15:00,59.77,59.92,59.74,59.92,38000.0,29.5648,29.639,29.55,29.639,38000.0
2008-07-29 13:20:00,59.93,59.94,59.83,59.87,45100.0,29.644,29.6489,29.5945,29.6143,45100.0
2008-07-29 13:25:00,59.87,59.92,59.83,59.92,9100.0,29.6143,29.639,29.5945,29.639,9100.0
2008-07-29 13:30:00,59.93,60.1,59.91,60.09,29200.0,29.644,29.7281,29.6341,29.7231,29200.0
2008-07-29 13:35:00,60.1,60.13,60.03,60.03,11000.0,29.7281,29.7429,29.6934,29.6934,11000.0
2008-07-29 13:40:00,60.05,60.16,60.04,60.16,22500.0,29.7033,29.7577,29.6984,29.7577,22500.0
2008-07-29 13:45:00,60.14,60.25,60.11,60.25,19300.0,29.7478,29.8023,29.733,29.8023,19300.0
2008-07-29 13:50:00,60.25,60.33,60.22,60.31,11800.0,29.8023,29.8418,29.7874,29.8319,11800.0
2008-07-29 13:55:00,60.33,60.34,60.3,60.32,16100.0,29.8418,29.8468,29.827,29.8369,16100.0
2008-07-29 14:00:00,60.3,60.35,60.23,60.28,26700.0,29.827,29.8517,29.7924,29.8171,26700.0
2008-07-29 14:05:00,60.3,60.33,60.18,60.19,34700.0,29.827,29.8418,29.7676,29.7726,34700.0
2008-07-29 14:10:00,60.19,60.24,60.05,60.05,37300.0,29.7726,29.7973,29.7033,29.7033,37300.0
2008-07-29 14:15:00,60.04,60.29,60.04,60.26,30500.0,29.6984,29.822,29.6984,29.8072,30500.0
2008-07-29 14:20:00,60.3,60.34,60.26,60.3,23100.0,29.827,29.8468,29.8072,29.827,23100.0
2008-07-29 14:25:00,60.32,60.42,60.27,60.38,24700.0,29.8369,29.8863,29.8121,29.8666,24700.0
2008-07-29 14:30:00,60.38,60.44,60.3,60.34,18800.0,29.8666,29.8962,29.827,29.8468,18800.0
2008-07-29 14:35:00,60.33,60.33,60.16,60.19,17200.0,29.8418,29.8418,29.7577,29.7726,17200.0
2008-07-29 14:40:00,60.18,60.27,60.11,60.16,68800.0,29.7676,29.8121,29.733,29.7577,68800.0
2008-07-29 14:45:00,60.13,60.28,60.09,60.2,107800.0,29.7429,29.8171,29.7231,29.7775,107800.0
2008-07-29 14:50:00,60.2,60.25,60.12,60.14,54900.0,29.7775,29.8023,29.738,29.7478,54900.0
2008-07-29 14:55:00,60.13,60.15,60.04,60.07,27400.0,29.7429,29.7528,29.6984,29.7132,27400.0
2008-07-29 15:00:00,60.06,60.12,59.98,59.98,29600.0,29.7083,29.738,29.6687,29.6687,29600.0
2008-07-29 15:05:00,60.01,60.06,60.0,60.03,15700.0,29.6835,29.7083,29.6786,29.6934,15700.0
2008-07-29 15:10:00,59.96,60.16,59.91,60.16,56700.0,29.6588,29.7577,29.6341,29.7577,56700.0
2008-07-29 15:15:00,60.16,60.4,60.13,60.36,20400.0,29.7577,29.8765,29.7429,29.8567,20400.0
2008-07-29 15:20:00,60.34,60.55,60.34,60.53,27200.0,29.8468,29.9506,29.8468,29.9408,27200.0
2008-07-29 15:25:00,60.54,60.61,60.5,60.56,64400.0,29.9457,29.9803,29.9259,29.9556,64400.0
2008-07-29 15:30:00,60.6,60.69,60.48,60.69,14300.0,29.9754,30.0199,29.916,30.0199,14300.0
2008-07-29 15:35:00,60.68,60.93,60.68,60.86,20400.0,30.015,30.1386,30.015,30.104,20400.0
2008-07-29 15:40:00,60.89,61.0,60.86,60.86,36100.0,30.1188,30.1732,30.104,30.104,36100.0
2008-07-29 15:45:00,60.86,60.91,60.65,60.65,11800.0,30.104,30.1287,30.0001,30.0001,11800.0
2008-07-29 15:50:00,60.63,60.72,60.52,60.57,8800.0,29.9902,30.0347,29.9358,29.9605,8800.0
2008-07-29 15:55:00,60.59,61.31,60.59,61.16,16500.0,29.9704,30.3266,29.9704,30.2524,16500.0
2008-07-29 16:00:00,61.16,61.16,61.16,61.16,400.0,30.2524,30.2524,30.2524,30.2524,400.0
2008-07-29 16:05:00,61.16,61.16,61.16,61.16,0.0,30.2524,30.2524,30.2524,30.2524,0.0
2008-07-29 16:10:00,61.16,61.16,61.16,61.16,0.0,30.2524,30.2524,30.2524,30.2524,0.0
2008-07-30 09:30:00,63.16,63.16,61.28,61.36,45200.0,31.2417,31.2417,30.3117,30.3513,45200.0
2008-07-30 09:35:00,61.47,61.68,61.31,61.5,34400.0,30.4057,30.5096,30.3266,30.4206,34400.0
2008-07-30 09:40:00,61.5,61.51,61.22,61.41,30700.0,30.4206,30.4255,30.2821,30.376,30700.0
2008-07-30 09:45:00,61.41,61.41,61.02,61.06,50900.0,30.376,30.376,30.1831,30.2029,50900.0
2008-07-30 09:50:00,61.05,61.39,61.04,61.35,63500.0,30.198,30.3662,30.193,30.3464,63500.0
2008-07-30 09:55:00,61.33,61.46,61.17,61.22,85300.0,30.3365,30.4008,30.2573,30.2821,85300.0
2008-07-30 10:00:00,61.2,61.39,61.2,61.25,67000.0,30.2722,30.3662,30.2722,30.2969,67000.0
2008-07-30 10:05:00,61.27,61.45,61.22,61.33,97200.0,30.3068,30.3958,30.2821,30.3365,97200.0
2008-07-30 10:10:00,61.31,61.42,61.17,61.41,82700.0,30.3266,30.381,30.2573,30.376,82700.0
2008-07-30 10:15:00,61.37,61.47,61.22,61.37,144500.0,30.3563,30.4057,30.2821,30.3563,144500.0
2008-07-30 10:20:00,61.35,61.48,61.3,61.4,38100.0,30.3464,30.4107,30.3216,30.3711,38100.0
2008-07-30 10:25:00,61.4,61.44,61.35,61.35,6900.0,30.3711,30.3909,30.3464,30.3464,6900.0
2008-07-30 10:30:00,61.36,61.57,61.33,61.42,38900.0,30.3513,30.4552,30.3365,30.381,38900.0
2008-07-30 10:35:00,61.4,61.57,61.19,61.27,82600.0,30.3711,30.4552,30.2672,30.3068,82600.0
2008-07-30 10:40:00,61.29,61.33,61.08,61.25,41900.0,30.3167,30.3365,30.2128,30.2969,41900.0
2008-07-30 10:45:00,61.24,61.43,61.2,61.22,45100.0,30.292,30.3859,30.2722,30.2821,45100.0
2008-07-30 10:50:00,61.22,61.32,61.08,61.21,55200.0,30.2821,30.3315,30.2128,30.2771,55200.0
2008-07-30 10:55:00,61.2,61.2,61.04,61.09,37200.0,30.2722,30.2722,30.193,30.2178,37200.0
2008-07-30 11:00:00,61.08,61.17,61.0,61.14,17400.0,30.2128,30.2573,30.1732,30.2425,17400.0
2008-07-30 11:05:00,61.13,61.24,61.07,61.18,41400.0,30.2375,30.292,30.2079,30.2623,41400.0
2008-07-30 11:10:00,61.16,61.2,61.07,61.07,24100.0,30.2524,30.2722,30.2079,30.2079,24100.0
2008-07-30 11:15:00,61.11,61.16,60.86,60.86,28400.0,30.2277,30.2524,30.104,30.104,28400.0
2008-07-30 11:20:00,60.85,60.88,60.62,60.67,19900.0,30.099,30.1139,29.9853,30.01,19900.0
2008-07-30 11:25:00,60.68,60.93,60.6,60.84,43100.0,30.015,30.1386,29.9754,30.0941,43100.0
2008-07-30 11:30:00,60.84,60.92,60.78,60.83,15900.0,30.0941,30.1337,30.0644,30.0892,15900.0
2008-07-30 11:35:00,60.83,60.86,60.75,60.8,16600.0,30.0892,30.104,30.0496,30.0743,16600.0
2008-07-30 11:40:00,60.82,60.83,60.73,60.77,7500.0,30.0842,30.0892,30.0397,30.0595,7500.0
2008-07-30 11:45:00,60.79,60.85,60.67,60.71,43400.0,30.0694,30.099,30.01,30.0298,43400.0
2008-07-30 11:50:00,60.68,60.85,60.68,60.84,18900.0,30.015,30.099,30.015,30.0941,18900.0
2008-07-30 11:55:00,60.85,60.85,60.67,60.67,55900.0,30.099,30.099,30.01,30.01,55900.0
2008-07-30 12:00:00,60.71,60.72,60.52,60.54,16600.0,30.0298,30.0347,29.9358,29.9457,16600.0
2008-07-30 12:05:00,60.55,60.55,60.15,60.21,75300.0,29.9506,29.9506,29.7528,29.7825,75300.0
2008-07-30 12:10:00,60.19,60.21,59.85,59.89,49000.0,29.7726,29.7825,29.6044,29.6242,49000.0
2008-07-30 12:15:00,59.89,60.01,59.87,60.01,50500.0,29.6242,29.6835,29.6143,29.6835,50500.0
2008-07-30 12:20:00,60.03,60.23,60.03,60.14,32500.0,29.6934,29.7924,29.6934,29.7478,32500.0
2008-07-30 12:25:00,60.13,60.13,59.83,59.91,14900.0,29.7429,29.7429,29.5945,29.6341,14900.0
2008-07-30 12:30:00,59.89,59.89,59.65,59.65,21900.0,29.6242,29.6242,29.5055,29.5055,21900.0
2008-07-30 12:35:00,59.63,59.63,59.3,59.32,13100.0,29.4956,29.4956,29.3323,29.3422,13100.0
2008-07-30 12:40:00,59.26,59.31,59.16,59.29,34200.0,29.3126,29.3373,29.2631,29.3274,34200.0
2008-07-30 12:45:00,59.31,59.31,59.17,59.24,15200.0,29.3373,29.3373,29.268,29.3027,15200.0
2008-07-30 12:50:00,59.27,59.47,59.24,59.44,20200.0,29.3175,29.4164,29.3027,29.4016,20200.0
2008-07-30 12:55:00,59.47,59.6,59.47,59.58,11400.0,29.4164,29.4807,29.4164,29.4708,11400.0
2008-07-30 13:00:00,59.57,59.64,59.47,59.49,15400.0,29.4659,29.5005,29.4164,29.4263,15400.0
2008-07-30 13:05:00,59.48,59.52,59.37,59.38,14300.0,29.4214,29.4412,29.367,29.3719,14300.0
2008-07-30 13:10:00,59.42,59.83,59.38,59.83,16300.0,29.3917,29.5945,29.3719,29.5945,16300.0
2008-07-30 13:15:00,59.89,59.93,59.82,59.84,21300.0,29.6242,29.644,29.5896,29.5995,21300.0
2008-07-30 13:20:00,59.87,59.93,59.8,59.91,47900.0,29.6143,29.644,29.5797,29.6341,47900.0
2008-07-30 13:25:00,59.88,59.94,59.84,59.87,17100.0,29.6192,29.6489,29.5995,29.6143,17100.0
2008-07-30 13:30:00,59.91,59.91,59.78,59.82,13400.0,29.6341,29.6341,29.5698,29.5896,13400.0
2008-07-30 13:35:00,59.81,59.96,59.81,59.94,84500.0,29.5846,29.6588,29.5846,29.6489,84500.0
2008-07-30 13:40:00,59.94,60.01,59.91,59.98,74800.0,29.6489,29.6835,29.6341,29.6687,74800.0
2008-07-30 13:45:00,59.97,59.99,59.78,59.8,46600.0,29.6638,29.6736,29.5698,29.5797,46600.0
2008-07-30 13:50:00,59.78,59.78,59.54,59.55,87400.0,29.5698,29.5698,29.4511,29.456,87400.0
2008-07-30 13:55:00,59.51,59.65,59.5,59.65,103200.0,29.4362,29.5055,29.4313,29.5055,103200.0
2008-07-30 14:00:00,59.63,59.73,59.57,59.72,59900.0,29.4956,29.545,29.4659,29.5401,59900.0
2008-07-30 14:05:00,59.72,59.78,59.67,59.74,192300.0,29.5401,29.5698,29.5154,29.55,192300.0
2008-07-30 14:10:00,59.76,59.87,59.74,59.83,62000.0,29.5599,29.6143,29.55,29.5945,62000.0
2008-07-30 14:15:00,59.81,59.91,59.74,59.74,80900.0,29.5846,29.6341,29.55,29.55,80900.0
2008-07-30 14:20:00,59.75,59.82,59.73,59.75,75100.0,29.5549,29.5896,29.545,29.5549,75100.0
2008-07-30 14:25:00,59.78,60.13,59.78,60.13,62400.0,29.5698,29.7429,29.5698,29.7429,62400.0
2008-07-30 14:30:00,60.12,60.53,60.08,60.53,74900.0,29.738,29.9408,29.7182,29.9408,74900.0
2008-07-30 14:35:00,60.51,60.61,60.16,60.16,85300.0,29.9309,29.9803,29.7577,29.7577,85300.0
2008-07-30 14:40:00,60.18,60.3,60.18,60.24,56700.0,29.7676,29.827,29.7676,29.7973,56700.0
2008-07-30 14:45:00,60.25,60.3,60.16,60.16,17900.0,29.8023,29.827,29.7577,29.7577,17900.0
2008-07-30 14:50:00,60.13,60.13,59.96,60.0,42200.0,29.7429,29.7429,29.6588,29.6786,42200.0
2008-07-30 14:55:00,59.96,60.01,59.94,60.01,15700.0,29.6588,29.6835,29.6489,29.6835,15700.0
2008-07-30 15:00:00,60.05,60.13,60.05,60.09,53600.0,29.7033,29.7429,29.7033,29.7231,53600.0
2008-07-30 15:05:00,60.11,60.21,60.08,60.21,34300.0,29.733,29.7825,29.7182,29.7825,34300.0
2008-07-30 15:10:00,60.18,60.21,60.07,60.07,93200.0,29.7676,29.7825,29.7132,29.7132,93200.0
2008-07-30 15:15:00,60.07,60.07,59.98,60.01,31000.0,29.7132,29.7132,29.6687,29.6835,31000.0
2008-07-30 15:20:00,60.01,60.28,60.0,60.24,53200.0,29.6835,29.8171,29.6786,29.7973,53200.0
2008-07-30 15:25:00,60.27,60.66,60.26,60.65,50900.0,29.8121,30.0051,29.8072,30.0001,50900.0
2008-07-30 15:30:00,60.66,60.84,60.62,60.76,222500.0,30.0051,30.0941,29.9853,30.0545,222500.0
2008-07-30 15:35:00,60.71,61.01,60.7,60.96,80500.0,30.0298,30.1782,30.0248,30.1535,80500.0
2008-07-30 15:40:00,61.0,61.17,60.93,61.17,62900.0,30.1732,30.2573,30.1386,30.2573,62900.0
2008-07-30 15:45:00,61.2,61.21,61.05,61.12,37700.0,30.2722,30.2771,30.198,30.2326,37700.0
2008-07-30 15:50:00,61.13,61.16,61.04,61.09,15900.0,30.2375,30.2524,30.193,30.2178,15900.0
2008-07-30 15:55:00,61.1,61.11,60.84,60.84,16600.0,30.2227,30.2277,30.0941,30.0941,16600.0
2008-07-30 16:00:00,60.88,60.89,60.88,60.89,500.0,30.1139,30.1188,30.1139,30.1188,500.0
2008-07-30 16:05:00,60.89,60.89,60.89,60.89,0.0,30.1188,30.1188,30.1188,30.1188,0.0
2008-07-30 16:10:00,60.89,60.89,60.89,60.89,0.0,30.1188,30.1188,30.1188,30.1188,0.0
2008-07-31 09:30:00,60.65,61.02,59.48,59.59,16200.0,30.0001,30.1831,29.4214,29.4758,16200.0
2008-07-31 09:35:00,59.53,59.92,59.46,59.92,77600.0,29.4461,29.639,29.4115,29.639,77600.0
2008-07-31 09:40:00,59.91,60.49,59.88,60.45,87700.0,29.6341,29.921,29.6192,29.9012,87700.0
2008-07-31 09:45:00,60.51,60.55,60.17,60.3,86600.0,29.9309,29.9506,29.7627,29.827,86600.0
2008-07-31 09:50:00,60.34,60.57,60.33,60.45,81000.0,29.8468,29.9605,29.8418,29.9012,81000.0
2008-07-31 09:55:00,60.45,60.45,59.94,60.12,160900.0,29.9012,29.9012,29.6489,29.738,160900.0
2008-07-31 10:00:00,60.12,60.29,60.02,60.17,129500.0,29.738,29.822,29.6885,29.7627,129500.0
2008-07-31 10:05:00,60.19,60.46,60.18,60.31,119000.0,29.7726,29.9061,29.7676,29.8319,119000.0
2008-07-31 10:10:00,60.33,60.49,60.26,60.48,131000.0,29.8418,29.921,29.8072,29.916,131000.0
2008-07-31 10:15:00,60.48,60.55,60.36,60.42,96200.0,29.916,29.9506,29.8567,29.8863,96200.0
2008-07-31 10:20:00,60.41,60.58,60.31,60.5,76800.0,29.8814,29.9655,29.8319,29.9259,76800.0
2008-07-31 10:25:00,60.53,60.6,60.48,60.52,31300.0,29.9408,29.9754,29.916,29.9358,31300.0
2008-07-31 10:30:00,60.5,60.56,60.45,60.47,27200.0,29.9259,29.9556,29.9012,29.9111,27200.0
2008-07-31 10:35:00,60.47,60.47,60.31,60.41,76400.0,29.9111,29.9111,29.8319,29.8814,76400.0
2008-07-31 10:40:00,60.42,60.43,60.31,60.33,38300.0,29.8863,29.8913,29.8319,29.8418,38300.0
2008-07-31 10:45:00,60.34,60.43,60.28,60.29,76700.0,29.8468,29.8913,29.8171,29.822,76700.0
2008-07-31 10:50:00,60.33,60.48,60.32,60.48,24400.0,29.8418,29.916,29.8369,29.916,24400.0
2008-07-31 10:55:00,60.47,60.52,60.4,60.48,21300.0,29.9111,29.9358,29.8765,29.916,21300.0
2008-07-31 11:00:00,60.5,60.53,60.44,60.5,19500.0,29.9259,29.9408,29.8962,29.9259,19500.0
2008-07-31 11:05:00,60.52,60.56,60.48,60.52,17900.0,29.9358,29.9556,29.916,29.9358,17900.0
2008-07-31 11:10:00,60.51,60.51,60.43,60.44,7000.0,29.9309,29.9309,29.8913,29.8962,7000.0
2008-07-31 11:15:00,60.44,60.55,60.44,60.5,7700.0,29.8962,29.9506,29.8962,29.9259,7700.0
2008-07-31 11:20:00,60.48,60.48,60.37,60.45,14300.0,29.916,29.916,29.8616,29.9012,14300.0
2008-07-31 11:25:00,60.44,60.44,60.17,60.17,12900.0,29.8962,29.8962,29.7627,29.7627,12900.0
2008-07-31 11:30:00,60.17,60.2,60.02,60.09,37000.0,29.7627,29.7775,29.6885,29.7231,37000.0
2008-07-31 11:35:00,60.08,60.08,59.91,59.94,21400.0,29.7182,29.7182,29.6341,29.6489,21400.0
2008-07-31 11:40:00,59.92,59.97,59.83,59.87,16900.0,29.639,29.6638,29.5945,29.6143,16900.0
2008-07-31 11:45:00,59.87,59.87,59.75,59.79,13500.0,29.6143,29.6143,29.5549,29.5747,13500.0
2008-07-31 11:50:00,59.79,59.91,59.77,59.9,9400.0,29.5747,29.6341,29.5648,29.6291,9400.0
2008-07-31 11:55:00,59.89,60.08,59.89,60.01,11300.0,29.6242,29.7182,29.6242,29.6835,11300.0
2008-07-31 12:00:00,60.0,60.06,59.97,59.97,8900.0,29.6786,29.7083,29.6638,29.6638,8900.0
2008-07-31 12:05:00,59.94,59.97,59.94,59.94,7900.0,29.6489,29.6638,29.6489,29.6489,7900.0
2008-07-31 12:10:00,59.96,59.96,59.81,59.81,4600.0,29.6588,29.6588,29.5846,29.5846,4600.0
2008-07-31 12:15:00,59.83,59.83,59.36,59.49,41200.0,29.5945,29.5945,29.362,29.4263,41200.0
2008-07-31 12:20:00,59.5,59.73,59.43,59.7,16400.0,29.4313,29.545,29.3966,29.5302,16400.0
2008-07-31 12:25:00,59.7,59.73,59.61,59.65,8400.0,29.5302,29.545,29.4857,29.5055,8400.0
2008-07-31 12:30:00,59.59,59.69,59.59,59.68,3800.0,29.4758,29.5253,29.4758,29.5203,3800.0
2008-07-31 12:35:00,59.7,59.7,59.61,59.66,3300.0,29.5302,29.5302,29.4857,29.5104,3300.0
2008-07-31 12:40:00,59.67,59.91,59.6,59.89,23100.0,29.5154,29.6341,29.4807,29.6242,23100.0
2008-07-31 12:45:00,59.94,60.01,59.93,59.93,21100.0,29.6489,29.6835,29.644,29.644,21100.0
2008-07-31 12:50:00,59.95,60.01,59.89,59.98,20000.0,29.6539,29.6835,29.6242,29.6687,20000.0
2008-07-31 12:55:00,59.98,59.98,59.87,59.89,21300.0,29.6687,29.6687,29.6143,29.6242,21300.0
2008-07-31 13:00:00,59.9,60.02,59.89,60.02,29000.0,29.6291,29.6885,29.6242,29.6885,29000.0
2008-07-31 13:05:00,60.04,60.08,60.01,60.08,20400.0,29.6984,29.7182,29.6835,29.7182,20400.0
2008-07-31 13:10:00,60.07,60.19,60.05,60.17,17000.0,29.7132,29.7726,29.7033,29.7627,17000.0
2008-07-31 13:15:00,60.18,60.24,60.15,60.17,20200.0,29.7676,29.7973,29.7528,29.7627,20200.0
2008-07-31 13:20:00,60.18,60.2,60.15,60.15,4000.0,29.7676,29.7775,29.7528,29.7528,4000.0
2008-07-31 13:25:00,60.14,60.15,60.06,60.08,11100.0,29.7478,29.7528,29.7083,29.7182,11100.0
2008-07-31 13:30:00,60.07,60.13,60.06,60.09,8500.0,29.7132,29.7429,29.7083,29.7231,8500.0
2008-07-31 13:35:00,60.09,60.15,60.07,60.15,5300.0,29.7231,29.7528,29.7132,29.7528,5300.0
2008-07-31 13:40:00,60.15,60.32,60.15,60.32,6400.0,29.7528,29.8369,29.7528,29.8369,6400.0
2008-07-31 13:45:00,60.31,60.32,60.26,60.29,6200.0,29.8319,29.8369,29.8072,29.822,6200.0
2008-07-31 13:50:00,60.28,60.29,60.2,60.2,4000.0,29.8171,29.822,29.7775,29.7775,4000.0
2008-07-31 13:55:00,60.18,60.19,60.01,60.02,14100.0,29.7676,29.7726,29.6835,29.6885,14100.0
2008-07-31 14:00:00,60.02,60.12,60.02,60.12,27500.0,29.6885,29.738,29.6885,29.738,27500.0
2008-07-31 14:05:00,60.11,60.21,60.1,60.21,18400.0,29.733,29.7825,29.7281,29.7825,18400.0
2008-07-31 14:10:00,60.2,60.2,60.13,60.19,34000.0,29.7775,29.7775,29.7429,29.7726,34000.0
2008-07-31 14:15:00,60.2,60.41,60.2,60.38,32000.0,29.7775,29.8814,29.7775,29.8666,32000.0
2008-07-31 14:20:00,60.39,60.49,60.38,60.41,26200.0,29.8715,29.921,29.8666,29.8814,26200.0
2008-07-31 14:25:00,60.42,60.49,60.36,60.36,43800.0,29.8863,29.921,29.8567,29.8567,43800.0
2008-07-31 14:30:00,60.38,60.59,60.38,60.57,27200.0,29.8666,29.9704,29.8666,29.9605,27200.0
2008-07-31 14:35:00,60.58,60.65,60.46,60.63,47700.0,29.9655,30.0001,29.9061,29.9902,47700.0
2008-07-31 14:40:00,60.62,60.7,60.59,60.64,30100.0,29.9853,30.0248,29.9704,29.9952,30100.0
2008-07-31 14:45:00,60.61,60.61,60.53,60.59,39700.0,29.9803,29.9803,29.9408,29.9704,39700.0
2008-07-31 14:50:00,60.58,60.63,60.5,60.51,17300.0,29.9655,29.9902,29.9259,29.9309,17300.0
2008-07-31 14:55:00,60.5,60.58,60.49,60.52,15900.0,29.9259,29.9655,29.921,29.9358,15900.0
2008-07-31 15:00:00,60.51,60.63,60.5,60.55,37800.0,29.9309,29.9902,29.9259,29.9506,37800.0
2008-07-31 15:05:00,60.57,60.58,60.53,60.55,24600.0,29.9605,29.9655,29.9408,29.9506,24600.0
2008-07-31 15:10:00,60.57,60.68,60.57,60.68,17700.0,29.9605,30.015,29.9605,30.015,17700.0
2008-07-31 15:15:00,60.71,60.71,60.43,60.44,49500.0,30.0298,30.0298,29.8913,29.8962,49500.0
2008-07-31 15:20:00,60.43,60.48,60.38,60.4,25100.0,29.8913,29.916,29.8666,29.8765,25100.0
2008-07-31 15:25:00,60.39,60.53,60.37,60.46,43000.0,29.8715,29.9408,29.8616,29.9061,43000.0
2008-07-31 15:30:00,60.44,60.45,60.24,60.25,28100.0,29.8962,29.9012,29.7973,29.8023,28100.0
2008-07-31 15:35:00,60.23,60.3,60.19,60.21,28100.0,29.7924,29.827,29.7726,29.7825,28100.0
2008-07-31 15:40:00,60.19,60.32,60.14,60.17,57000.0,29.7726,29.8369,29.7478,29.7627,57000.0
2008-07-31 15:45:00,60.2,60.22,59.97,60.03,38300.0,29.7775,29.7874,29.6638,29.6934,38300.0
2008-07-31 15:50:00,60.03,60.17,60.03,60.1,22500.0,29.6934,29.7627,29.6934,29.7281,22500.0
2008-07-31 15:55:00,60.09,60.25,60.06,60.21,40500.0,29.7231,29.8023,29.7083,29.7825,40500.0
2008-07-31 16:00:00,60.21,60.21,60.15,60.15,300.0,29.7825,29.7825,29.7528,29.7528,300.0
2008-07-31 16:05:00,60.15,60.15,60.15,60.15,0.0,29.7528,29.7528,29.7528,29.7528,0.0
2008-07-31 16:10:00,60.07,60.07,60.07,60.07,700.0,29.7132,29.7132,29.7132,29.7132,700.0
2008-08-01 09:30:00,60.27,60.33,59.82,59.82,35900.0,29.8121,29.8418,29.5896,29.5896,35900.0
2008-08-01 09:35:00,59.87,59.91,59.52,59.52,48200.0,29.6143,29.6341,29.4412,29.4412,48200.0
2008-08-01 09:40:00,59.56,59.56,59.22,59.23,17800.0,29.461,29.461,29.2928,29.2977,17800.0
2008-08-01 09:45:00,59.24,59.27,59.06,59.08,64300.0,29.3027,29.3175,29.2136,29.2235,64300.0
2008-08-01 09:50:00,59.08,59.14,58.77,58.91,100400.0,29.2235,29.2532,29.0702,29.1394,100400.0
2008-08-01 09:55:00,58.93,59.07,58.89,58.98,71800.0,29.1493,29.2186,29.1295,29.1741,71800.0
2008-08-01 10:00:00,58.97,59.17,58.96,59.07,83100.0,29.1691,29.268,29.1642,29.2186,83100.0
2008-08-01 10:05:00,59.08,59.14,58.8,58.9,54400.0,29.2235,29.2532,29.085,29.1345,54400.0
2008-08-01 10:10:00,58.88,58.96,58.88,58.92,11300.0,29.1246,29.1642,29.1246,29.1444,11300.0
2008-08-01 10:15:00,58.9,58.98,58.85,58.85,45700.0,29.1345,29.1741,29.1098,29.1098,45700.0
2008-08-01 10:20:00,58.87,59.02,58.81,58.92,40500.0,29.1196,29.1938,29.09,29.1444,40500.0
2008-08-01 10:25:00,58.89,59.13,58.89,59.03,50300.0,29.1295,29.2483,29.1295,29.1988,50300.0
2008-08-01 10:30:00,59.04,59.24,59.02,59.24,80100.0,29.2037,29.3027,29.1938,29.3027,80100.0
2008-08-01 10:35:00,59.26,59.53,59.21,59.47,58400.0,29.3126,29.4461,29.2878,29.4164,58400.0
2008-08-01 10:40:00,59.52,59.59,59.44,59.45,48200.0,29.4412,29.4758,29.4016,29.4065,48200.0
2008-08-01 10:45:00,59.45,59.67,59.45,59.67,17800.0,29.4065,29.5154,29.4065,29.5154,17800.0
2008-08-01 10:50:00,59.69,59.71,59.51,59.63,63500.0,29.5253,29.5351,29.4362,29.4956,63500.0
2008-08-01 10:55:00,59.64,59.66,59.52,59.57,39000.0,29.5005,29.5104,29.4412,29.4659,39000.0
2008-08-01 11:00:00,59.57,59.67,59.36,59.37,29900.0,29.4659,29.5154,29.362,29.367,29900.0
2008-08-01 11:05:00,59.32,59.34,59.21,59.21,5400.0,29.3422,29.3521,29.2878,29.2878,5400.0
2008-08-01 11:10:00,59.23,59.31,59.17,59.25,56100.0,29.2977,29.3373,29.268,29.3076,56100.0
2008-08-01 11:15:00,59.29,59.39,59.19,59.39,54900.0,29.3274,29.3769,29.2779,29.3769,54900.0
2008-08-01 11:20:00,59.46,59.51,59.43,59.51,23700.0,29.4115,29.4362,29.3966,29.4362,23700.0
2008-08-01 11:25:00,59.51,59.73,59.5,59.67,15400.0,29.4362,29.545,29.4313,29.5154,15400.0
2008-08-01 11:30:00,59.67,59.89,59.66,59.77,42800.0,29.5154,29.6242,29.5104,29.5648,42800.0
2008-08-01 11:35:00,59.79,59.97,59.74,59.96,49300.0,29.5747,29.6638,29.55,29.6588,49300.0
2008-08-01 11:40:00,59.95,59.97,59.79,59.81,34700.0,29.6539,29.6638,29.5747,29.5846,34700.0
2008-08-01 11:45:00,59.83,59.83,59.67,59.71,23700.0,29.5945,29.5945,29.5154,29.5351,23700.0
2008-08-01 11:50:00,59.72,59.72,59.64,59.7,14000.0,29.5401,29.5401,29.5005,29.5302,14000.0
2008-08-01 11:55:00,59.71,59.84,59.71,59.84,48200.0,29.5351,29.5995,29.5351,29.5995,48200.0
2008-08-01 12:00:00,59.82,59.82,59.66,59.71,54300.0,29.5896,29.5896,29.5104,29.5351,54300.0
2008-08-01 12:05:00,59.71,59.86,59.68,59.81,43300.0,29.5351,29.6093,29.5203,29.5846,43300.0
2008-08-01 12:10:00,59.83,59.92,59.81,59.89,79700.0,29.5945,29.639,29.5846,29.6242,79700.0
2008-08-01 12:15:00,59.9,59.9,59.66,59.66,68900.0,29.6291,29.6291,29.5104,29.5104,68900.0
2008-08-01 12:20:00,59.66,59.75,59.65,59.72,56300.0,29.5104,29.5549,29.5055,29.5401,56300.0
2008-08-01 12:25:00,59.75,59.76,59.68,59.72,31200.0,29.5549,29.5599,29.5203,29.5401,31200.0
2008-08-01 12:30:00,59.72,59.73,59.61,59.71,27400.0,29.5401,29.545,29.4857,29.5351,27400.0
2008-08-01 12:35:00,59.69,59.81,59.69,59.77,37000.0,29.5253,29.5846,29.5253,29.5648,37000.0
2008-08-01 12:40:00,59.79,59.81,59.71,59.74,100000.0,29.5747,29.5846,29.5351,29.55,100000.0
2008-08-01 12:45:00,59.73,59.83,59.73,59.78,23700.0,29.545,29.5945,29.545,29.5698,23700.0
2008-08-01 12:50:00,59.8,59.82,59.65,59.7,36400.0,29.5797,29.5896,29.5055,29.5302,36400.0
2008-08-01 12:55:00,59.71,59.71,59.57,59.62,29300.0,29.5351,29.5351,29.4659,29.4906,29300.0
2008-08-01 13:00:00,59.61,59.69,59.61,59.64,12500.0,29.4857,29.5253,29.4857,29.5005,12500.0
2008-08-01 13:05:00,59.64,59.68,59.6,59.64,65700.0,29.5005,29.5203,29.4807,29.5005,65700.0
2008-08-01 13:10:00,59.65,59.77,59.65,59.75,17500.0,29.5055,29.5648,29.5055,29.5549,17500.0
2008-08-01 13:15:00,59.74,59.85,59.74,59.83,39400.0,29.55,29.6044,29.55,29.5945,39400.0
2008-08-01 13:20:00,59.81,59.85,59.76,59.82,36700.0,29.5846,29.6044,29.5599,29.5896,36700.0
2008-08-01 13:25:00,59.82,60.01,59.82,59.94,34100.0,29.5896,29.6835,29.5896,29.6489,34100.0
2008-08-01 13:30:00,59.95,60.01,59.88,59.94,37900.0,29.6539,29.6835,29.6192,29.6489,37900.0
2008-08-01 13:35:00,59.95,60.0,59.89,59.95,26500.0,29.6539,29.6786,29.6242,29.6539,26500.0
2008-08-01 13:40:00,59.94,59.97,59.88,59.95,33100.0,29.6489,29.6638,29.6192,29.6539,33100.0
2008-08-01 13:45:00,59.93,60.01,59.85,59.99,31700.0,29.644,29.6835,29.6044,29.6736,31700.0
2008-08-01 13:50:00,60.04,60.07,59.98,59.98,26800.0,29.6984,29.7132,29.6687,29.6687,26800.0
2008-08-01 13:55:00,59.98,60.06,59.98,60.03,14300.0,29.6687,29.7083,29.6687,29.6934,14300.0
2008-08-01 14:00:00,60.04,60.09,59.79,59.8,50600.0,29.6984,29.7231,29.5747,29.5797,50600.0
2008-08-01 14:05:00,59.81,59.97,59.77,59.97,38100.0,29.5846,29.6638,29.5648,29.6638,38100.0
2008-08-01 14:10:00,59.98,60.0,59.9,59.92,13200.0,29.6687,29.6786,29.6291,29.639,13200.0
2008-08-01 14:15:00,59.9,60.01,59.77,59.78,12700.0,29.6291,29.6835,29.5648,29.5698,12700.0
2008-08-01 14:20:00,59.82,59.85,59.78,59.81,20500.0,29.5896,29.6044,29.5698,29.5846,20500.0
2008-08-01 14:25:00,59.78,59.91,59.78,59.89,35400.0,29.5698,29.6341,29.5698,29.6242,35400.0
2008-08-01 14:30:00,59.9,59.9,59.85,59.88,12300.0,29.6291,29.6291,29.6044,29.6192,12300.0
2008-08-01 14:35:00,59.88,59.93,59.86,59.93,10700.0,29.6192,29.644,29.6093,29.644,10700.0
2008-08-01 14:40:00,59.93,60.11,59.88,60.1,61800.0,29.644,29.733,29.6192,29.7281,61800.0
2008-08-01 14:45:00,60.08,60.13,60.0,60.12,24300.0,29.7182,29.7429,29.6786,29.738,24300.0
2008-08-01 14:50:00,60.12,60.13,60.08,60.1,11500.0,29.738,29.7429,29.7182,29.7281,11500.0
2008-08-01 14:55:00,60.11,60.21,60.11,60.21,25200.0,29.733,29.7825,29.733,29.7825,25200.0
2008-08-01 15:00:00,60.22,60.27,60.09,60.12,59000.0,29.7874,29.8121,29.7231,29.738,59000.0
2008-08-01 15:05:00,60.12,60.13,59.98,60.11,54700.0,29.738,29.7429,29.6687,29.733,54700.0
2008-08-01 15:10:00,60.14,60.24,60.07,60.07,66600.0,29.7478,29.7973,29.7132,29.7132,66600.0
2008-08-01 15:15:00,60.1,60.16,60.03,60.06,64100.0,29.7281,29.7577,29.6934,29.7083,64100.0
2008-08-01 15:20:00,60.05,60.1,60.0,60.07,32500.0,29.7033,29.7281,29.6786,29.7132,32500.0
2008-08-01 15:25:00,60.08,60.11,60.03,60.05,31300.0,29.7182,29.733,29.6934,29.7033,31300.0
2008-08-01 15:30:00,60.03,60.2,59.98,60.15,79900.0,29.6934,29.7775,29.6687,29.7528,79900.0
2008-08-01 15:35:00,60.16,60.34,60.16,60.33,17900.0,29.7577,29.8468,29.7577,29.8418,17900.0
2008-08-01 15:40:00,60.35,60.41,60.32,60.32,9200.0,29.8517,29.8814,29.8369,29.8369,9200.0
2008-08-01 15:45:00,60.29,60.32,60.18,60.24,33600.0,29.822,29.8369,29.7676,29.7973,33600.0
2008-08-01 15:50:00,60.23,60.29,60.19,60.27,10900.0,29.7924,29.822,29.7726,29.8121,10900.0
2008-08-01 15:55:00,60.23,60.23,60.07,60.09,11500.0,29.7924,29.7924,29.7132,29.7231,11500.0
2008-08-01 16:00:00,60.09,60.12,60.09,60.12,200.0,29.7231,29.738,29.7231,29.738,200.0
2008-08-01 16:05:00,60.12,60.12,60.12,60.12,0.0,29.738,29.738,29.738,29.738,0.0
2008-08-01 16:10:00,60.12,60.12,60.12,60.12,0.0,29.738,29.738,29.738,29.738,0.0
2008-08-04 09:30:00,60.01,60.13,59.63,59.63,19600.0,29.6835,29.7429,29.4956,29.4956,19600.0
2008-08-04 09:35:00,59.66,59.8,59.59,59.59,46700.0,29.5104,29.5797,29.4758,29.4758,46700.0
2008-08-04 09:40:00,59.57,59.7,59.45,59.58,22700.0,29.4659,29.5302,29.4065,29.4708,22700.0
2008-08-04 09:45:00,59.59,59.6,59.44,59.44,17200.0,29.4758,29.4807,29.4016,29.4016,17200.0
2008-08-04 09:50:00,59.46,59.6,59.46,59.59,3900.0,29.4115,29.4807,29.4115,29.4758,3900.0
2008-08-04 09:55:00,59.6,59.65,59.57,59.61,9100.0,29.4807,29.5055,29.4659,29.4857,9100.0
2008-08-04 10:00:00,59.61,59.67,59.41,59.45,18500.0,29.4857,29.5154,29.3868,29.4065,18500.0
2008-08-04 10:05:00,59.43,59.55,59.43,59.54,39000.0,29.3966,29.456,29.3966,29.4511,39000.0
2008-08-04 10:10:00,59.54,59.6,59.38,59.39,71800.0,29.4511,29.4807,29.3719,29.3769,71800.0
2008-08-04 10:15:00,59.41,59.42,59.31,59.33,16100.0,29.3868,29.3917,29.3373,29.3472,16100.0
2008-08-04 10:20:00,59.33,59.49,59.28,59.35,60500.0,29.3472,29.4263,29.3225,29.3571,60500.0
2008-08-04 10:25:00,59.36,59.47,59.35,59.43,19500.0,29.362,29.4164,29.3571,29.3966,19500.0
2008-08-04 10:30:00,59.42,59.48,59.37,59.42,36500.0,29.3917,29.4214,29.367,29.3917,36500.0
2008-08-04 10:35:00,59.4,59.55,59.4,59.42,93800.0,29.3818,29.456,29.3818,29.3917,93800.0
2008-08-04 10:40:00,59.42,59.56,59.42,59.44,68800.0,29.3917,29.461,29.3917,29.4016,68800.0
2008-08-04 10:45:00,59.36,59.37,59.28,59.34,29500.0,29.362,29.367,29.3225,29.3521,29500.0
2008-08-04 10:50:00,59.35,59.45,59.35,59.45,5900.0,29.3571,29.4065,29.3571,29.4065,5900.0
2008-08-04 10:55:00,59.45,59.46,59.42,59.43,5700.0,29.4065,29.4115,29.3917,29.3966,5700.0
2008-08-04 11:00:00,59.37,59.37,59.25,59.27,53800.0,29.367,29.367,29.3076,29.3175,53800.0
2008-08-04 11:05:00,59.26,59.26,59.19,59.24,38500.0,29.3126,29.3126,29.2779,29.3027,38500.0
2008-08-04 11:10:00,59.23,59.23,59.12,59.15,43700.0,29.2977,29.2977,29.2433,29.2581,43700.0
2008-08-04 11:15:00,59.16,59.24,59.1,59.2,78800.0,29.2631,29.3027,29.2334,29.2829,78800.0
2008-08-04 11:20:00,59.2,59.21,59.08,59.11,35200.0,29.2829,29.2878,29.2235,29.2384,35200.0
2008-08-04 11:25:00,59.1,59.14,59.06,59.06,57600.0,29.2334,29.2532,29.2136,29.2136,57600.0
2008-08-04 11:30:00,59.06,59.22,59.05,59.2,55800.0,29.2136,29.2928,29.2087,29.2829,55800.0
2008-08-04 11:35:00,59.2,59.43,59.13,59.43,102700.0,29.2829,29.3966,29.2483,29.3966,102700.0
2008-08-04 11:40:00,59.43,59.69,59.4,59.49,117100.0,29.3966,29.5253,29.3818,29.4263,117100.0
2008-08-04 11:45:00,59.49,59.49,59.26,59.28,40000.0,29.4263,29.4263,29.3126,29.3225,40000.0
2008-08-04 11:50:00,59.29,59.4,59.26,59.33,150400.0,29.3274,29.3818,29.3126,29.3472,150400.0
2008-08-04 11:55:00,59.35,59.46,59.27,59.44,54900.0,29.3571,29.4115,29.3175,29.4016,54900.0
2008-08-04 12:00:00,59.45,59.46,59.37,59.38,23300.0,29.4065,29.4115,29.367,29.3719,23300.0
2008-08-04 12:05:00,59.38,59.39,59.27,59.3,71900.0,29.3719,29.3769,29.3175,29.3323,71900.0
2008-08-04 12:10:00,59.29,59.38,59.29,59.37,33900.0,29.3274,29.3719,29.3274,29.367,33900.0
2008-08-04 12:15:00,59.35,59.56,59.35,59.48,46900.0,29.3571,29.461,29.3571,29.4214,46900.0
2008-08-04 12:20:00,59.49,59.59,59.49,59.49,97300.0,29.4263,29.4758,29.4263,29.4263,97300.0
2008-08-04 12:25:00,59.49,59.57,59.49,59.55,43600.0,29.4263,29.4659,29.4263,29.456,43600.0
2008-08-04 12:30:00,59.56,59.61,59.54,59.59,29500.0,29.461,29.4857,29.4511,29.4758,29500.0
2008-08-04 12:35:00,59.58,59.58,59.43,59.47,93900.0,29.4708,29.4708,29.3966,29.4164,93900.0
2008-08-04 12:40:00,59.45,59.56,59.43,59.56,53000.0,29.4065,29.461,29.3966,29.461,53000.0
2008-08-04 12:45:00,59.55,59.57,59.43,59.43,32600.0,29.456,29.4659,29.3966,29.3966,32600.0
2008-08-04 12:50:00,59.42,59.47,59.4,59.44,16400.0,29.3917,29.4164,29.3818,29.4016,16400.0
2008-08-04 12:55:00,59.44,59.45,59.41,59.42,14600.0,29.4016,29.4065,29.3868,29.3917,14600.0
2008-08-04 13:00:00,59.42,59.46,59.35,59.42,32700.0,29.3917,29.4115,29.3571,29.3917,32700.0
2008-08-04 13:05:00,59.41,59.41,59.35,59.37,7400.0,29.3868,29.3868,29.3571,29.367,7400.0
2008-08-04 13:10:00,59.38,59.43,59.33,59.43,54600.0,29.3719,29.3966,29.3472,29.3966,54600.0
2008-08-04 13:15:00,59.42,59.44,59.34,59.34,66700.0,29.3917,29.4016,29.3521,29.3521,66700.0
2008-08-04 13:20:00,59.32,59.32,59.25,59.31,35600.0,29.3422,29.3422,29.3076,29.3373,35600.0
2008-08-04 13:25:00,59.29,59.4,59.26,59.39,36100.0,29.3274,29.3818,29.3126,29.3769,36100.0
2008-08-04 13:30:00,59.36,59.48,59.35,59.42,45500.0,29.362,29.4214,29.3571,29.3917,45500.0
2008-08-04 13:35:00,59.45,59.46,59.42,59.44,21200.0,29.4065,29.4115,29.3917,29.4016,21200.0
2008-08-04 13:40:00,59.43,59.54,59.43,59.52,36400.0,29.3966,29.4511,29.3966,29.4412,36400.0
2008-08-04 13:45:00,59.5,59.52,59.42,59.48,42900.0,29.4313,29.4412,29.3917,29.4214,42900.0
2008-08-04 13:50:00,59.5,59.53,59.5,59.5,16600.0,29.4313,29.4461,29.4313,29.4313,16600.0
2008-08-04 13:55:00,59.49,59.55,59.49,59.54,13900.0,29.4263,29.456,29.4263,29.4511,13900.0
2008-08-04 14:00:00,59.54,59.58,59.46,59.47,39300.0,29.4511,29.4708,29.4115,29.4164,39300.0
2008-08-04 14:05:00,59.49,59.52,59.41,59.41,26500.0,29.4263,29.4412,29.3868,29.3868,26500.0
2008-08-04 14:10:00,59.4,59.5,59.39,59.46,65200.0,29.3818,29.4313,29.3769,29.4115,65200.0
2008-08-04 14:15:00,59.47,59.5,59.44,59.5,27000.0,29.4164,29.4313,29.4016,29.4313,27000.0
2008-08-04 14:20:00,59.51,59.63,59.49,59.51,66800.0,29.4362,29.4956,29.4263,29.4362,66800.0
2008-08-04 14:25:00,59.52,59.52,59.44,59.52,40800.0,29.4412,29.4412,29.4016,29.4412,40800.0
2008-08-04 14:30:00,59.54,59.57,59.51,59.51,14600.0,29.4511,29.4659,29.4362,29.4362,14600.0
2008-08-04 14:35:00,59.53,59.59,59.52,59.59,14100.0,29.4461,29.4758,29.4412,29.4758,14100.0
2008-08-04 14:40:00,59.61,59.68,59.57,59.64,37600.0,29.4857,29.5203,29.4659,29.5005,37600.0
2008-08-04 14:45:00,59.63,59.74,59.63,59.72,21900.0,29.4956,29.55,29.4956,29.5401,21900.0
2008-08-04 14:50:00,59.71,59.79,59.7,59.73,56000.0,29.5351,29.5747,29.5302,29.545,56000.0
2008-08-04 14:55:00,59.72,59.75,59.7,59.73,26400.0,29.5401,29.5549,29.5302,29.545,26400.0
2008-08-04 15:00:00,59.75,59.75,59.7,59.71,11600.0,29.5549,29.5549,29.5302,29.5351,11600.0
2008-08-04 15:05:00,59.7,59.7,59.65,59.67,50600.0,29.5302,29.5302,29.5055,29.5154,50600.0
2008-08-04 15:10:00,59.69,59.7,59.63,59.67,11800.0,29.5253,29.5302,29.4956,29.5154,11800.0
2008-08-04 15:15:00,59.69,59.72,59.62,59.65,68800.0,29.5253,29.5401,29.4906,29.5055,68800.0
2008-08-04 15:20:00,59.63,59.63,59.48,59.58,57600.0,29.4956,29.4956,29.4214,29.4708,57600.0
2008-08-04 15:25:00,59.65,59.65,59.46,59.46,49600.0,29.5055,29.5055,29.4115,29.4115,49600.0
2008-08-04 15:30:00,59.43,59.6,59.41,59.6,62100.0,29.3966,29.4807,29.3868,29.4807,62100.0
2008-08-04 15:35:00,59.61,59.67,59.56,59.58,12500.0,29.4857,29.5154,29.461,29.4708,12500.0
2008-08-04 15:40:00,59.56,59.56,59.39,59.49,53400.0,29.461,29.461,29.3769,29.4263,53400.0
2008-08-04 15:45:00,59.51,59.59,59.47,59.57,20100.0,29.4362,29.4758,29.4164,29.4659,20100.0
2008-08-04 15:50:00,59.56,59.56,59.5,59.53,14300.0,29.461,29.461,29.4313,29.4461,14300.0
2008-08-04 15:55:00,59.51,59.55,59.25,59.3,8700.0,29.4362,29.456,29.3076,29.3323,8700.0
2008-08-04 16:00:00,59.26,59.32,59.26,59.32,5400.0,29.3126,29.3422,29.3126,29.3422,5400.0
2008-08-04 16:05:00,59.32,59.32,59.32,59.32,0.0,29.3422,29.3422,29.3422,29.3422,0.0
2008-08-04 16:10:00,59.32,59.32,59.32,59.32,0.0,29.3422,29.3422,29.3422,29.3422,0.0
2008-08-05 09:30:00,59.7,60.9,59.48,60.15,291400.0,29.5302,30.1238,29.4214,29.7528,291400.0
2008-08-05 09:35:00,60.03,60.24,59.95,59.96,54500.0,29.6934,29.7973,29.6539,29.6588,54500.0
2008-08-05 09:40:00,59.95,60.19,59.83,59.96,48600.0,29.6539,29.7726,29.5945,29.6588,48600.0
2008-08-05 09:45:00,59.97,59.97,59.71,59.89,111200.0,29.6638,29.6638,29.5351,29.6242,111200.0
2008-08-05 09:50:00,59.88,59.88,59.74,59.76,69300.0,29.6192,29.6192,29.55,29.5599,69300.0
2008-08-05 09:55:00,59.77,60.11,59.7,59.98,38200.0,29.5648,29.733,29.5302,29.6687,38200.0
2008-08-05 10:00:00,59.99,60.45,59.96,60.44,72200.0,29.6736,29.9012,29.6588,29.8962,72200.0
2008-08-05 10:05:00,60.46,60.46,60.29,60.43,54400.0,29.9061,29.9061,29.822,29.8913,54400.0
2008-08-05 10:10:00,60.41,60.46,60.35,60.38,79100.0,29.8814,29.9061,29.8517,29.8666,79100.0
2008-08-05 10:15:00,60.37,60.42,60.31,60.4,49000.0,29.8616,29.8863,29.8319,29.8765,49000.0
2008-08-05 10:20:00,60.41,60.55,60.36,60.5,70900.0,29.8814,29.9506,29.8567,29.9259,70900.0
2008-08-05 10:25:00,60.49,60.52,60.42,60.47,47200.0,29.921,29.9358,29.8863,29.9111,47200.0
2008-08-05 10:30:00,60.48,60.55,60.45,60.49,28600.0,29.916,29.9506,29.9012,29.921,28600.0
2008-08-05 10:35:00,60.5,60.51,60.44,60.44,14400.0,29.9259,29.9309,29.8962,29.8962,14400.0
2008-08-05 10:40:00,60.43,60.49,60.4,60.48,29500.0,29.8913,29.921,29.8765,29.916,29500.0
2008-08-05 10:45:00,60.49,60.53,60.46,60.46,29400.0,29.921,29.9408,29.9061,29.9061,29400.0
2008-08-05 10:50:00,60.45,60.51,60.45,60.5,18100.0,29.9012,29.9309,29.9012,29.9259,18100.0
2008-08-05 10:55:00,60.52,60.52,60.46,60.52,25400.0,29.9358,29.9358,29.9061,29.9358,25400.0
2008-08-05 11:00:00,60.5,60.58,60.5,60.58,11100.0,29.9259,29.9655,29.9259,29.9655,11100.0
2008-08-05 11:05:00,60.56,60.6,60.53,60.58,24600.0,29.9556,29.9754,29.9408,29.9655,24600.0
2008-08-05 11:10:00,60.56,60.62,60.55,60.62,15300.0,29.9556,29.9853,29.9506,29.9853,15300.0
2008-08-05 11:15:00,60.63,60.64,60.55,60.57,12700.0,29.9902,29.9952,29.9506,29.9605,12700.0
2008-08-05 11:20:00,60.58,60.63,60.56,60.56,18000.0,29.9655,29.9902,29.9556,29.9556,18000.0
2008-08-05 11:25:00,60.58,60.66,60.56,60.64,24500.0,29.9655,30.0051,29.9556,29.9952,24500.0
2008-08-05 11:30:00,60.66,60.68,60.63,60.63,16100.0,30.0051,30.015,29.9902,29.9902,16100.0
2008-08-05 11:35:00,60.63,60.66,60.58,60.62,23300.0,29.9902,30.0051,29.9655,29.9853,23300.0
2008-08-05 11:40:00,60.62,60.62,60.52,60.54,35000.0,29.9853,29.9853,29.9358,29.9457,35000.0
2008-08-05 11:45:00,60.57,60.62,60.56,60.58,15900.0,29.9605,29.9853,29.9556,29.9655,15900.0
2008-08-05 11:50:00,60.58,60.65,60.58,60.64,12600.0,29.9655,30.0001,29.9655,29.9952,12600.0
2008-08-05 11:55:00,60.62,60.64,60.61,60.64,10700.0,29.9853,29.9952,29.9803,29.9952,10700.0
2008-08-05 12:00:00,60.63,60.63,60.58,60.59,13400.0,29.9902,29.9902,29.9655,29.9704,13400.0
2008-08-05 12:05:00,60.59,60.62,60.58,60.61,7300.0,29.9704,29.9853,29.9655,29.9803,7300.0
2008-08-05 12:10:00,60.61,60.65,60.58,60.63,14600.0,29.9803,30.0001,29.9655,29.9902,14600.0
2008-08-05 12:15:00,60.64,60.69,60.62,60.64,21000.0,29.9952,30.0199,29.9853,29.9952,21000.0
2008-08-05 12:20:00,60.63,60.82,60.63,60.81,39400.0,29.9902,30.0842,29.9902,30.0793,39400.0
2008-08-05 12:25:00,60.81,60.85,60.76,60.8,30000.0,30.0793,30.099,30.0545,30.0743,30000.0
2008-08-05 12:30:00,60.79,60.85,60.77,60.82,10600.0,30.0694,30.099,30.0595,30.0842,10600.0
2008-08-05 12:35:00,60.82,60.92,60.81,60.91,17300.0,30.0842,30.1337,30.0793,30.1287,17300.0
2008-08-05 12:40:00,60.93,60.97,60.91,60.94,11900.0,30.1386,30.1584,30.1287,30.1436,11900.0
2008-08-05 12:45:00,60.95,61.04,60.92,61.04,21900.0,30.1485,30.193,30.1337,30.193,21900.0
2008-08-05 12:50:00,61.03,61.03,60.94,60.94,15700.0,30.1881,30.1881,30.1436,30.1436,15700.0
2008-08-05 12:55:00,60.9,60.92,60.85,60.89,16400.0,30.1238,30.1337,30.099,30.1188,16400.0
2008-08-05 13:00:00,60.86,60.95,60.84,60.93,17500.0,30.104,30.1485,30.0941,30.1386,17500.0
2008-08-05 13:05:00,60.93,60.95,60.88,60.9,17200.0,30.1386,30.1485,30.1139,30.1238,17200.0
2008-08-05 13:10:00,60.91,60.91,60.88,60.9,5600.0,30.1287,30.1287,30.1139,30.1238,5600.0
2008-08-05 13:15:00,60.9,60.99,60.9,60.99,3900.0,30.1238,30.1683,30.1238,30.1683,3900.0
2008-08-05 13:20:00,61.0,61.08,61.0,61.08,6400.0,30.1732,30.2128,30.1732,30.2128,6400.0
2008-08-05 13:25:00,61.07,61.12,61.06,61.11,20200.0,30.2079,30.2326,30.2029,30.2277,20200.0
2008-08-05 13:30:00,61.12,61.19,61.1,61.19,18300.0,30.2326,30.2672,30.2227,30.2672,18300.0
2008-08-05 13:35:00,61.18,61.25,61.13,61.23,25700.0,30.2623,30.2969,30.2375,30.287,25700.0
2008-08-05 13:40:00,61.24,61.33,61.24,61.26,23600.0,30.292,30.3365,30.292,30.3018,23600.0
2008-08-05 13:45:00,61.26,61.28,61.14,61.14,17300.0,30.3018,30.3117,30.2425,30.2425,17300.0
2008-08-05 13:50:00,61.14,61.14,61.03,61.06,15400.0,30.2425,30.2425,30.1881,30.2029,15400.0
2008-08-05 13:55:00,61.09,61.14,61.03,61.11,32500.0,30.2178,30.2425,30.1881,30.2277,32500.0
2008-08-05 14:00:00,61.07,61.15,61.04,61.05,10200.0,30.2079,30.2474,30.193,30.198,10200.0
2008-08-05 14:05:00,61.07,61.1,60.92,60.96,47300.0,30.2079,30.2227,30.1337,30.1535,47300.0
2008-08-05 14:10:00,60.95,61.04,60.79,60.96,41200.0,30.1485,30.193,30.0694,30.1535,41200.0
2008-08-05 14:15:00,60.96,61.31,60.86,61.1,68300.0,30.1535,30.3266,30.104,30.2227,68300.0
2008-08-05 14:20:00,61.1,61.13,60.77,61.0,52300.0,30.2227,30.2375,30.0595,30.1732,52300.0
2008-08-05 14:25:00,61.03,61.17,60.91,61.14,61300.0,30.1881,30.2573,30.1287,30.2425,61300.0
2008-08-05 14:30:00,61.17,61.2,61.01,61.12,53500.0,30.2573,30.2722,30.1782,30.2326,53500.0
2008-08-05 14:35:00,61.09,61.15,61.06,61.1,44400.0,30.2178,30.2474,30.2029,30.2227,44400.0
2008-08-05 14:40:00,61.11,61.37,61.09,61.37,40400.0,30.2277,30.3563,30.2178,30.3563,40400.0
2008-08-05 14:45:00,61.37,61.65,61.37,61.59,55500.0,30.3563,30.4948,30.3563,30.4651,55500.0
2008-08-05 14:50:00,61.58,61.63,61.54,61.62,32000.0,30.4601,30.4849,30.4403,30.4799,32000.0
2008-08-05 14:55:00,61.64,61.64,61.58,61.59,42300.0,30.4898,30.4898,30.4601,30.4651,42300.0
2008-08-05 15:00:00,61.59,61.59,61.46,61.52,28300.0,30.4651,30.4651,30.4008,30.4305,28300.0
2008-08-05 15:05:00,61.51,61.56,61.41,61.56,47400.0,30.4255,30.4502,30.376,30.4502,47400.0
2008-08-05 15:10:00,61.58,61.68,61.57,61.67,39100.0,30.4601,30.5096,30.4552,30.5047,39100.0
2008-08-05 15:15:00,61.67,61.68,61.53,61.56,37600.0,30.5047,30.5096,30.4354,30.4502,37600.0
2008-08-05 15:20:00,61.56,61.66,61.53,61.6,35000.0,30.4502,30.4997,30.4354,30.47,35000.0
2008-08-05 15:25:00,61.61,61.65,61.45,61.56,33100.0,30.475,30.4948,30.3958,30.4502,33100.0
2008-08-05 15:30:00,61.57,61.57,61.46,61.51,24600.0,30.4552,30.4552,30.4008,30.4255,24600.0
2008-08-05 15:35:00,61.51,61.71,61.49,61.7,14800.0,30.4255,30.5244,30.4156,30.5195,14800.0
2008-08-05 15:40:00,61.71,61.9,61.71,61.86,31100.0,30.5244,30.6184,30.5244,30.5986,31100.0
2008-08-05 15:45:00,61.81,61.87,61.67,61.7,11200.0,30.5739,30.6036,30.5047,30.5195,11200.0
2008-08-05 15:50:00,61.74,61.99,61.73,61.99,9500.0,30.5393,30.6629,30.5343,30.6629,9500.0
2008-08-05 15:55:00,61.96,62.18,61.96,62.0,18500.0,30.6481,30.7569,30.6481,30.6679,18500.0
2008-08-05 16:00:00,62.0,62.0,62.0,62.0,700.0,30.6679,30.6679,30.6679,30.6679,700.0
2008-08-05 16:05:00,62.0,62.0,62.0,62.0,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2008-08-05 16:10:00,62.0,62.0,62.0,62.0,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2008-08-06 09:30:00,61.71,61.71,61.28,61.4,8400.0,30.5244,30.5244,30.3117,30.3711,8400.0
2008-08-06 09:35:00,61.4,61.41,60.89,60.96,68600.0,30.3711,30.376,30.1188,30.1535,68600.0
2008-08-06 09:40:00,60.95,61.07,60.92,61.02,114600.0,30.1485,30.2079,30.1337,30.1831,114600.0
2008-08-06 09:45:00,61.04,61.15,60.99,61.05,39100.0,30.193,30.2474,30.1683,30.198,39100.0
2008-08-06 09:50:00,61.05,61.1,60.98,60.98,27300.0,30.198,30.2227,30.1633,30.1633,27300.0
2008-08-06 09:55:00,61.02,61.33,61.02,61.32,39500.0,30.1831,30.3365,30.1831,30.3315,39500.0
2008-08-06 10:00:00,61.31,61.34,61.0,61.01,39800.0,30.3266,30.3414,30.1732,30.1782,39800.0
2008-08-06 10:05:00,61.0,61.15,60.98,61.15,57900.0,30.1732,30.2474,30.1633,30.2474,57900.0
2008-08-06 10:10:00,61.15,61.22,61.1,61.18,39800.0,30.2474,30.2821,30.2227,30.2623,39800.0
2008-08-06 10:15:00,61.19,61.21,61.1,61.16,55700.0,30.2672,30.2771,30.2227,30.2524,55700.0
2008-08-06 10:20:00,61.17,61.19,61.08,61.19,23200.0,30.2573,30.2672,30.2128,30.2672,23200.0
2008-08-06 10:25:00,61.18,61.3,61.15,61.24,28200.0,30.2623,30.3216,30.2474,30.292,28200.0
2008-08-06 10:30:00,61.24,61.33,61.12,61.28,50200.0,30.292,30.3365,30.2326,30.3117,50200.0
2008-08-06 10:35:00,61.3,61.44,61.21,61.3,117900.0,30.3216,30.3909,30.2771,30.3216,117900.0
2008-08-06 10:40:00,61.28,61.32,61.19,61.21,81600.0,30.3117,30.3315,30.2672,30.2771,81600.0
2008-08-06 10:45:00,61.24,61.29,61.2,61.22,38600.0,30.292,30.3167,30.2722,30.2821,38600.0
2008-08-06 10:50:00,61.23,61.28,61.11,61.12,54800.0,30.287,30.3117,30.2277,30.2326,54800.0
2008-08-06 10:55:00,61.12,61.15,61.05,61.07,29900.0,30.2326,30.2474,30.198,30.2079,29900.0
2008-08-06 11:00:00,61.05,61.05,60.88,60.95,33700.0,30.198,30.198,30.1139,30.1485,33700.0
2008-08-06 11:05:00,60.97,61.13,60.97,61.11,31900.0,30.1584,30.2375,30.1584,30.2277,31900.0
2008-08-06 11:10:00,61.13,61.3,61.11,61.24,26000.0,30.2375,30.3216,30.2277,30.292,26000.0
2008-08-06 11:15:00,61.29,61.36,61.29,61.31,10500.0,30.3167,30.3513,30.3167,30.3266,10500.0
2008-08-06 11:20:00,61.31,61.37,61.31,61.34,19800.0,30.3266,30.3563,30.3266,30.3414,19800.0
2008-08-06 11:25:00,61.34,61.53,61.34,61.49,45800.0,30.3414,30.4354,30.3414,30.4156,45800.0
2008-08-06 11:30:00,61.48,61.49,61.37,61.39,48400.0,30.4107,30.4156,30.3563,30.3662,48400.0
2008-08-06 11:35:00,61.39,61.52,61.38,61.49,12300.0,30.3662,30.4305,30.3612,30.4156,12300.0
2008-08-06 11:40:00,61.53,61.59,61.45,61.57,13700.0,30.4354,30.4651,30.3958,30.4552,13700.0
2008-08-06 11:45:00,61.57,61.58,61.42,61.46,30600.0,30.4552,30.4601,30.381,30.4008,30600.0
2008-08-06 11:50:00,61.43,61.46,61.37,61.42,28700.0,30.3859,30.4008,30.3563,30.381,28700.0
2008-08-06 11:55:00,61.4,61.53,61.4,61.51,43500.0,30.3711,30.4354,30.3711,30.4255,43500.0
2008-08-06 12:00:00,61.5,61.52,61.43,61.5,47600.0,30.4206,30.4305,30.3859,30.4206,47600.0
2008-08-06 12:05:00,61.48,61.56,61.43,61.54,56500.0,30.4107,30.4502,30.3859,30.4403,56500.0
2008-08-06 12:10:00,61.52,61.54,61.44,61.46,10000.0,30.4305,30.4403,30.3909,30.4008,10000.0
2008-08-06 12:15:00,61.46,61.48,61.45,61.46,9600.0,30.4008,30.4107,30.3958,30.4008,9600.0
2008-08-06 12:20:00,61.46,61.56,61.46,61.56,16400.0,30.4008,30.4502,30.4008,30.4502,16400.0
2008-08-06 12:25:00,61.56,61.57,61.52,61.53,15700.0,30.4502,30.4552,30.4305,30.4354,15700.0
2008-08-06 12:30:00,61.52,61.54,61.48,61.49,15200.0,30.4305,30.4403,30.4107,30.4156,15200.0
2008-08-06 12:35:00,61.5,61.52,61.47,61.5,11100.0,30.4206,30.4305,30.4057,30.4206,11100.0
2008-08-06 12:40:00,61.51,61.65,61.51,61.6,23200.0,30.4255,30.4948,30.4255,30.47,23200.0
2008-08-06 12:45:00,61.62,61.63,61.52,61.53,21400.0,30.4799,30.4849,30.4305,30.4354,21400.0
2008-08-06 12:50:00,61.5,61.54,61.45,61.45,16500.0,30.4206,30.4403,30.3958,30.3958,16500.0
2008-08-06 12:55:00,61.41,61.45,61.35,61.45,8400.0,30.376,30.3958,30.3464,30.3958,8400.0
2008-08-06 13:00:00,61.42,61.42,61.33,61.34,30600.0,30.381,30.381,30.3365,30.3414,30600.0
2008-08-06 13:05:00,61.35,61.43,61.34,61.41,10100.0,30.3464,30.3859,30.3414,30.376,10100.0
2008-08-06 13:10:00,61.41,61.41,61.37,61.38,8600.0,30.376,30.376,30.3563,30.3612,8600.0
2008-08-06 13:15:00,61.37,61.44,61.37,61.38,21700.0,30.3563,30.3909,30.3563,30.3612,21700.0
2008-08-06 13:20:00,61.39,61.41,61.29,61.39,29300.0,30.3662,30.376,30.3167,30.3662,29300.0
2008-08-06 13:25:00,61.38,61.45,61.38,61.41,23700.0,30.3612,30.3958,30.3612,30.376,23700.0
2008-08-06 13:30:00,61.41,61.49,61.41,61.48,14800.0,30.376,30.4156,30.376,30.4107,14800.0
2008-08-06 13:35:00,61.49,61.56,61.49,61.5,10400.0,30.4156,30.4502,30.4156,30.4206,10400.0
2008-08-06 13:40:00,61.49,61.49,61.43,61.43,20900.0,30.4156,30.4156,30.3859,30.3859,20900.0
2008-08-06 13:45:00,61.42,61.51,61.39,61.48,40300.0,30.381,30.4255,30.3662,30.4107,40300.0
2008-08-06 13:50:00,61.47,61.47,61.36,61.37,9300.0,30.4057,30.4057,30.3513,30.3563,9300.0
2008-08-06 13:55:00,61.38,61.57,61.38,61.56,18800.0,30.3612,30.4552,30.3612,30.4502,18800.0
2008-08-06 14:00:00,61.57,61.57,61.5,61.52,33000.0,30.4552,30.4552,30.4206,30.4305,33000.0
2008-08-06 14:05:00,61.55,61.56,61.52,61.53,13000.0,30.4453,30.4502,30.4305,30.4354,13000.0
2008-08-06 14:10:00,61.54,61.59,61.53,61.59,10200.0,30.4403,30.4651,30.4354,30.4651,10200.0
2008-08-06 14:15:00,61.61,61.72,61.61,61.67,27800.0,30.475,30.5294,30.475,30.5047,27800.0
2008-08-06 14:20:00,61.69,61.74,61.65,61.68,31000.0,30.5145,30.5393,30.4948,30.5096,31000.0
2008-08-06 14:25:00,61.68,61.68,61.63,61.63,14300.0,30.5096,30.5096,30.4849,30.4849,14300.0
2008-08-06 14:30:00,61.65,61.78,61.65,61.75,12900.0,30.4948,30.5591,30.4948,30.5442,12900.0
2008-08-06 14:35:00,61.74,61.79,61.72,61.76,15600.0,30.5393,30.564,30.5294,30.5492,15600.0
2008-08-06 14:40:00,61.74,61.83,61.74,61.79,14300.0,30.5393,30.5838,30.5393,30.564,14300.0
2008-08-06 14:45:00,61.82,61.94,61.81,61.93,10300.0,30.5788,30.6382,30.5739,30.6333,10300.0
2008-08-06 14:50:00,61.93,62.01,61.92,61.98,27400.0,30.6333,30.6728,30.6283,30.658,27400.0
2008-08-06 14:55:00,61.98,61.99,61.94,61.98,7500.0,30.658,30.6629,30.6382,30.658,7500.0
2008-08-06 15:00:00,61.96,62.01,61.93,61.97,16000.0,30.6481,30.6728,30.6333,30.653,16000.0
2008-08-06 15:05:00,61.99,62.0,61.96,61.98,5300.0,30.6629,30.6679,30.6481,30.658,5300.0
2008-08-06 15:10:00,61.95,62.0,61.93,61.99,25500.0,30.6432,30.6679,30.6333,30.6629,25500.0
2008-08-06 15:15:00,61.96,61.98,61.91,61.92,31600.0,30.6481,30.658,30.6234,30.6283,31600.0
2008-08-06 15:20:00,61.95,62.02,61.91,61.96,26100.0,30.6432,30.6778,30.6234,30.6481,26100.0
2008-08-06 15:25:00,61.97,62.06,61.96,62.03,27900.0,30.653,30.6976,30.6481,30.6827,27900.0
2008-08-06 15:30:00,62.02,62.03,61.93,61.95,20300.0,30.6778,30.6827,30.6333,30.6432,20300.0
2008-08-06 15:35:00,61.95,61.99,61.91,61.98,8400.0,30.6432,30.6629,30.6234,30.658,8400.0
2008-08-06 15:40:00,61.98,61.99,61.89,61.91,10600.0,30.658,30.6629,30.6135,30.6234,10600.0
2008-08-06 15:45:00,61.92,61.93,61.88,61.9,5700.0,30.6283,30.6333,30.6085,30.6184,5700.0
2008-08-06 15:50:00,61.92,61.92,61.88,61.92,3800.0,30.6283,30.6283,30.6085,30.6283,3800.0
2008-08-06 15:55:00,61.92,61.92,61.68,61.68,5300.0,30.6283,30.6283,30.5096,30.5096,5300.0
2008-08-06 16:00:00,61.68,61.78,61.68,61.78,300.0,30.5096,30.5591,30.5096,30.5591,300.0
2008-08-06 16:05:00,61.78,61.78,61.78,61.78,0.0,30.5591,30.5591,30.5591,30.5591,0.0
2008-08-06 16:10:00,61.78,61.78,61.78,61.78,0.0,30.5591,30.5591,30.5591,30.5591,0.0
2008-08-07 09:30:00,61.16,61.16,60.75,60.76,18300.0,30.2524,30.2524,30.0496,30.0545,18300.0
2008-08-07 09:35:00,60.75,60.82,60.58,60.77,66600.0,30.0496,30.0842,29.9655,30.0595,66600.0
2008-08-07 09:40:00,60.74,60.93,60.64,60.65,86000.0,30.0446,30.1386,29.9952,30.0001,86000.0
2008-08-07 09:45:00,60.62,60.8,60.57,60.72,53900.0,29.9853,30.0743,29.9605,30.0347,53900.0
2008-08-07 09:50:00,60.72,60.82,60.7,60.7,34700.0,30.0347,30.0842,30.0248,30.0248,34700.0
2008-08-07 09:55:00,60.69,60.81,60.67,60.81,48300.0,30.0199,30.0793,30.01,30.0793,48300.0
2008-08-07 10:00:00,60.81,61.16,60.8,61.14,64000.0,30.0793,30.2524,30.0743,30.2425,64000.0
2008-08-07 10:05:00,61.14,61.23,61.03,61.12,59900.0,30.2425,30.287,30.1881,30.2326,59900.0
2008-08-07 10:10:00,61.11,61.11,60.97,60.99,41400.0,30.2277,30.2277,30.1584,30.1683,41400.0
2008-08-07 10:15:00,61.01,61.2,61.01,61.2,43200.0,30.1782,30.2722,30.1782,30.2722,43200.0
2008-08-07 10:20:00,61.2,61.23,61.0,61.09,55400.0,30.2722,30.287,30.1732,30.2178,55400.0
2008-08-07 10:25:00,61.1,61.1,60.99,61.04,42700.0,30.2227,30.2227,30.1683,30.193,42700.0
2008-08-07 10:30:00,61.01,61.14,60.95,61.14,25800.0,30.1782,30.2425,30.1485,30.2425,25800.0
2008-08-07 10:35:00,61.13,61.15,60.95,61.03,162800.0,30.2375,30.2474,30.1485,30.1881,162800.0
2008-08-07 10:40:00,61.02,61.02,60.78,60.85,61600.0,30.1831,30.1831,30.0644,30.099,61600.0
2008-08-07 10:45:00,60.85,60.86,60.69,60.71,32600.0,30.099,30.104,30.0199,30.0298,32600.0
2008-08-07 10:50:00,60.75,60.86,60.74,60.84,41400.0,30.0496,30.104,30.0446,30.0941,41400.0
2008-08-07 10:55:00,60.83,60.94,60.82,60.92,17700.0,30.0892,30.1436,30.0842,30.1337,17700.0
2008-08-07 11:00:00,60.93,60.95,60.85,60.88,29100.0,30.1386,30.1485,30.099,30.1139,29100.0
2008-08-07 11:05:00,60.87,61.03,60.85,61.02,20400.0,30.1089,30.1881,30.099,30.1831,20400.0
2008-08-07 11:10:00,61.01,61.07,60.92,60.97,38500.0,30.1782,30.2079,30.1337,30.1584,38500.0
2008-08-07 11:15:00,60.97,60.98,60.81,60.85,43300.0,30.1584,30.1633,30.0793,30.099,43300.0
2008-08-07 11:20:00,60.83,60.88,60.77,60.79,27000.0,30.0892,30.1139,30.0595,30.0694,27000.0
2008-08-07 11:25:00,60.77,60.89,60.77,60.89,18600.0,30.0595,30.1188,30.0595,30.1188,18600.0
2008-08-07 11:30:00,60.88,60.95,60.83,60.93,21500.0,30.1139,30.1485,30.0892,30.1386,21500.0
2008-08-07 11:35:00,60.92,61.06,60.88,61.04,13700.0,30.1337,30.2029,30.1139,30.193,13700.0
2008-08-07 11:40:00,61.03,61.06,60.99,61.01,25900.0,30.1881,30.2029,30.1683,30.1782,25900.0
2008-08-07 11:45:00,61.04,61.11,61.0,61.05,10800.0,30.193,30.2277,30.1732,30.198,10800.0
2008-08-07 11:50:00,61.06,61.09,61.03,61.08,18000.0,30.2029,30.2178,30.1881,30.2128,18000.0
2008-08-07 11:55:00,61.07,61.08,60.95,60.95,13700.0,30.2079,30.2128,30.1485,30.1485,13700.0
2008-08-07 12:00:00,60.96,60.96,60.73,60.77,25600.0,30.1535,30.1535,30.0397,30.0595,25600.0
2008-08-07 12:05:00,60.79,60.8,60.75,60.76,5400.0,30.0694,30.0743,30.0496,30.0545,5400.0
2008-08-07 12:10:00,60.78,60.85,60.77,60.83,19200.0,30.0644,30.099,30.0595,30.0892,19200.0
2008-08-07 12:15:00,60.83,60.91,60.83,60.85,22600.0,30.0892,30.1287,30.0892,30.099,22600.0
2008-08-07 12:20:00,60.85,60.87,60.79,60.82,41900.0,30.099,30.1089,30.0694,30.0842,41900.0
2008-08-07 12:25:00,60.86,60.96,60.86,60.94,19300.0,30.104,30.1535,30.104,30.1436,19300.0
2008-08-07 12:30:00,60.94,61.01,60.89,60.99,41400.0,30.1436,30.1782,30.1188,30.1683,41400.0
2008-08-07 12:35:00,61.03,61.11,61.01,61.08,24100.0,30.1881,30.2277,30.1782,30.2128,24100.0
2008-08-07 12:40:00,61.07,61.12,61.02,61.03,15600.0,30.2079,30.2326,30.1831,30.1881,15600.0
2008-08-07 12:45:00,61.05,61.3,61.05,61.23,37000.0,30.198,30.3216,30.198,30.287,37000.0
2008-08-07 12:50:00,61.23,61.25,61.12,61.15,45800.0,30.287,30.2969,30.2326,30.2474,45800.0
2008-08-07 12:55:00,61.17,61.26,61.14,61.2,42800.0,30.2573,30.3018,30.2425,30.2722,42800.0
2008-08-07 13:00:00,61.19,61.2,61.07,61.11,20600.0,30.2672,30.2722,30.2079,30.2277,20600.0
2008-08-07 13:05:00,61.1,61.14,61.07,61.14,13000.0,30.2227,30.2425,30.2079,30.2425,13000.0
2008-08-07 13:10:00,61.14,61.27,61.13,61.26,13800.0,30.2425,30.3068,30.2375,30.3018,13800.0
2008-08-07 13:15:00,61.26,61.29,61.17,61.18,33500.0,30.3018,30.3167,30.2573,30.2623,33500.0
2008-08-07 13:20:00,61.17,61.2,61.16,61.2,10400.0,30.2573,30.2722,30.2524,30.2722,10400.0
2008-08-07 13:25:00,61.19,61.25,61.16,61.25,20400.0,30.2672,30.2969,30.2524,30.2969,20400.0
2008-08-07 13:30:00,61.27,61.32,61.22,61.23,37300.0,30.3068,30.3315,30.2821,30.287,37300.0
2008-08-07 13:35:00,61.22,61.31,61.2,61.22,36500.0,30.2821,30.3266,30.2722,30.2821,36500.0
2008-08-07 13:40:00,61.25,61.36,61.23,61.29,64300.0,30.2969,30.3513,30.287,30.3167,64300.0
2008-08-07 13:45:00,61.3,61.33,61.13,61.15,59700.0,30.3216,30.3365,30.2375,30.2474,59700.0
2008-08-07 13:50:00,61.15,61.17,61.13,61.14,21400.0,30.2474,30.2573,30.2375,30.2425,21400.0
2008-08-07 13:55:00,61.11,61.13,61.08,61.08,31000.0,30.2277,30.2375,30.2128,30.2128,31000.0
2008-08-07 14:00:00,61.08,61.14,61.08,61.09,26200.0,30.2128,30.2425,30.2128,30.2178,26200.0
2008-08-07 14:05:00,61.09,61.09,60.97,60.97,18900.0,30.2178,30.2178,30.1584,30.1584,18900.0
2008-08-07 14:10:00,60.94,61.11,60.93,61.09,18200.0,30.1436,30.2277,30.1386,30.2178,18200.0
2008-08-07 14:15:00,61.07,61.09,60.99,61.02,39400.0,30.2079,30.2178,30.1683,30.1831,39400.0
2008-08-07 14:20:00,61.04,61.05,60.97,61.0,24900.0,30.193,30.198,30.1584,30.1732,24900.0
2008-08-07 14:25:00,61.01,61.06,60.97,61.0,62400.0,30.1782,30.2029,30.1584,30.1732,62400.0
2008-08-07 14:30:00,61.02,61.05,60.97,61.02,31000.0,30.1831,30.198,30.1584,30.1831,31000.0
2008-08-07 14:35:00,61.01,61.02,60.89,60.89,24200.0,30.1782,30.1831,30.1188,30.1188,24200.0
2008-08-07 14:40:00,60.89,60.89,60.78,60.78,18700.0,30.1188,30.1188,30.0644,30.0644,18700.0
2008-08-07 14:45:00,60.76,60.78,60.68,60.75,33200.0,30.0545,30.0644,30.015,30.0496,33200.0
2008-08-07 14:50:00,60.75,60.75,60.65,60.65,63800.0,30.0496,30.0496,30.0001,30.0001,63800.0
2008-08-07 14:55:00,60.64,60.65,60.5,60.5,20700.0,29.9952,30.0001,29.9259,29.9259,20700.0
2008-08-07 15:00:00,60.5,60.57,60.37,60.46,50800.0,29.9259,29.9605,29.8616,29.9061,50800.0
2008-08-07 15:05:00,60.43,60.43,60.23,60.27,48000.0,29.8913,29.8913,29.7924,29.8121,48000.0
2008-08-07 15:10:00,60.28,60.3,60.24,60.25,29800.0,29.8171,29.827,29.7973,29.8023,29800.0
2008-08-07 15:15:00,60.27,60.36,60.25,60.28,26300.0,29.8121,29.8567,29.8023,29.8171,26300.0
2008-08-07 15:20:00,60.28,60.28,60.13,60.2,23000.0,29.8171,29.8171,29.7429,29.7775,23000.0
2008-08-07 15:25:00,60.21,60.22,60.17,60.2,15500.0,29.7825,29.7874,29.7627,29.7775,15500.0
2008-08-07 15:30:00,60.19,60.28,59.97,59.98,51700.0,29.7726,29.8171,29.6638,29.6687,51700.0
2008-08-07 15:35:00,59.97,60.0,59.85,59.89,30900.0,29.6638,29.6786,29.6044,29.6242,30900.0
2008-08-07 15:40:00,59.87,59.87,59.69,59.69,24300.0,29.6143,29.6143,29.5253,29.5253,24300.0
2008-08-07 15:45:00,59.66,59.76,59.63,59.75,28500.0,29.5104,29.5599,29.4956,29.5549,28500.0
2008-08-07 15:50:00,59.75,59.95,59.74,59.95,13200.0,29.5549,29.6539,29.55,29.6539,13200.0
2008-08-07 15:55:00,59.95,60.08,59.9,60.08,14900.0,29.6539,29.7182,29.6291,29.7182,14900.0
2008-08-07 16:00:00,60.0,60.14,60.0,60.09,400.0,29.6786,29.7478,29.6786,29.7231,400.0
2008-08-07 16:05:00,60.09,60.09,60.09,60.09,0.0,29.7231,29.7231,29.7231,29.7231,0.0
2008-08-07 16:10:00,60.09,60.09,60.09,60.09,0.0,29.7231,29.7231,29.7231,29.7231,0.0
2008-08-08 09:30:00,60.13,60.2,59.85,59.94,19200.0,29.7429,29.7775,29.6044,29.6489,19200.0
2008-08-08 09:35:00,60.12,60.6,60.07,60.37,129400.0,29.738,29.9754,29.7132,29.8616,129400.0
2008-08-08 09:40:00,60.38,60.67,60.38,60.67,35900.0,29.8666,30.01,29.8666,30.01,35900.0
2008-08-08 09:45:00,60.69,60.81,60.52,60.81,87900.0,30.0199,30.0793,29.9358,30.0793,87900.0
2008-08-08 09:50:00,60.83,61.03,60.77,60.98,117400.0,30.0892,30.1881,30.0595,30.1633,117400.0
2008-08-08 09:55:00,60.96,61.07,60.92,60.99,88200.0,30.1535,30.2079,30.1337,30.1683,88200.0
2008-08-08 10:00:00,60.98,61.08,60.89,60.92,76000.0,30.1633,30.2128,30.1188,30.1337,76000.0
2008-08-08 10:05:00,60.93,61.18,60.83,61.18,119100.0,30.1386,30.2623,30.0892,30.2623,119100.0
2008-08-08 10:10:00,61.19,61.27,61.1,61.23,74900.0,30.2672,30.3068,30.2227,30.287,74900.0
2008-08-08 10:15:00,61.24,61.33,61.19,61.24,64200.0,30.292,30.3365,30.2672,30.292,64200.0
2008-08-08 10:20:00,61.24,61.48,61.14,61.35,77800.0,30.292,30.4107,30.2425,30.3464,77800.0
2008-08-08 10:25:00,61.35,61.46,61.29,61.44,88300.0,30.3464,30.4008,30.3167,30.3909,88300.0
2008-08-08 10:30:00,61.45,61.49,61.4,61.42,29400.0,30.3958,30.4156,30.3711,30.381,29400.0
2008-08-08 10:35:00,61.39,61.48,61.32,61.34,56400.0,30.3662,30.4107,30.3315,30.3414,56400.0
2008-08-08 10:40:00,61.34,61.36,61.26,61.26,11400.0,30.3414,30.3513,30.3018,30.3018,11400.0
2008-08-08 10:45:00,61.27,61.34,61.25,61.32,17200.0,30.3068,30.3414,30.2969,30.3315,17200.0
2008-08-08 10:50:00,61.33,61.49,61.3,61.47,55300.0,30.3365,30.4156,30.3216,30.4057,55300.0
2008-08-08 10:55:00,61.44,61.51,61.35,61.43,43200.0,30.3909,30.4255,30.3464,30.3859,43200.0
2008-08-08 11:00:00,61.47,61.51,61.43,61.5,25300.0,30.4057,30.4255,30.3859,30.4206,25300.0
2008-08-08 11:05:00,61.48,61.48,61.34,61.42,19400.0,30.4107,30.4107,30.3414,30.381,19400.0
2008-08-08 11:10:00,61.43,61.53,61.42,61.45,52500.0,30.3859,30.4354,30.381,30.3958,52500.0
2008-08-08 11:15:00,61.47,61.5,61.42,61.46,24600.0,30.4057,30.4206,30.381,30.4008,24600.0
2008-08-08 11:20:00,61.46,61.48,61.4,61.43,23700.0,30.4008,30.4107,30.3711,30.3859,23700.0
2008-08-08 11:25:00,61.44,61.51,61.44,61.45,19400.0,30.3909,30.4255,30.3909,30.3958,19400.0
2008-08-08 11:30:00,61.44,61.51,61.41,61.49,22900.0,30.3909,30.4255,30.376,30.4156,22900.0
2008-08-08 11:35:00,61.5,61.5,61.38,61.39,8600.0,30.4206,30.4206,30.3612,30.3662,8600.0
2008-08-08 11:40:00,61.39,61.39,61.31,61.33,13200.0,30.3662,30.3662,30.3266,30.3365,13200.0
2008-08-08 11:45:00,61.32,61.37,61.29,61.37,30500.0,30.3315,30.3563,30.3167,30.3563,30500.0
2008-08-08 11:50:00,61.38,61.44,61.35,61.43,11600.0,30.3612,30.3909,30.3464,30.3859,11600.0
2008-08-08 11:55:00,61.45,61.45,61.42,61.44,4100.0,30.3958,30.3958,30.381,30.3909,4100.0
2008-08-08 12:00:00,61.43,61.51,61.42,61.43,15300.0,30.3859,30.4255,30.381,30.3859,15300.0
2008-08-08 12:05:00,61.44,61.5,61.43,61.47,33400.0,30.3909,30.4206,30.3859,30.4057,33400.0
2008-08-08 12:10:00,61.47,61.55,61.47,61.55,20700.0,30.4057,30.4453,30.4057,30.4453,20700.0
2008-08-08 12:15:00,61.56,61.59,61.46,61.59,44000.0,30.4502,30.4651,30.4008,30.4651,44000.0
2008-08-08 12:20:00,61.57,61.6,61.52,61.55,25800.0,30.4552,30.47,30.4305,30.4453,25800.0
2008-08-08 12:25:00,61.55,61.6,61.53,61.54,14000.0,30.4453,30.47,30.4354,30.4403,14000.0
2008-08-08 12:30:00,61.52,61.59,61.51,61.57,49200.0,30.4305,30.4651,30.4255,30.4552,49200.0
2008-08-08 12:35:00,61.58,61.6,61.52,61.54,36900.0,30.4601,30.47,30.4305,30.4403,36900.0
2008-08-08 12:40:00,61.54,61.6,61.54,61.57,19200.0,30.4403,30.47,30.4403,30.4552,19200.0
2008-08-08 12:45:00,61.57,61.6,61.54,61.6,5000.0,30.4552,30.47,30.4403,30.47,5000.0
2008-08-08 12:50:00,61.6,61.61,61.55,61.57,29400.0,30.47,30.475,30.4453,30.4552,29400.0
2008-08-08 12:55:00,61.55,61.6,61.54,61.57,11200.0,30.4453,30.47,30.4403,30.4552,11200.0
2008-08-08 13:00:00,61.58,61.61,61.55,61.59,16900.0,30.4601,30.475,30.4453,30.4651,16900.0
2008-08-08 13:05:00,61.6,61.61,61.5,61.53,17100.0,30.47,30.475,30.4206,30.4354,17100.0
2008-08-08 13:10:00,61.51,61.53,61.46,61.51,15500.0,30.4255,30.4354,30.4008,30.4255,15500.0
2008-08-08 13:15:00,61.48,61.52,61.43,61.43,22400.0,30.4107,30.4305,30.3859,30.3859,22400.0
2008-08-08 13:20:00,61.44,61.52,61.42,61.52,16100.0,30.3909,30.4305,30.381,30.4305,16100.0
2008-08-08 13:25:00,61.52,61.6,61.5,61.51,30100.0,30.4305,30.47,30.4206,30.4255,30100.0
2008-08-08 13:30:00,61.53,61.7,61.52,61.7,7900.0,30.4354,30.5195,30.4305,30.5195,7900.0
2008-08-08 13:35:00,61.69,61.71,61.62,61.71,23600.0,30.5145,30.5244,30.4799,30.5244,23600.0
2008-08-08 13:40:00,61.72,61.92,61.72,61.82,34500.0,30.5294,30.6283,30.5294,30.5788,34500.0
2008-08-08 13:45:00,61.81,61.83,61.77,61.82,31700.0,30.5739,30.5838,30.5541,30.5788,31700.0
2008-08-08 13:50:00,61.86,61.89,61.78,61.78,8800.0,30.5986,30.6135,30.5591,30.5591,8800.0
2008-08-08 13:55:00,61.79,61.87,61.75,61.81,42200.0,30.564,30.6036,30.5442,30.5739,42200.0
2008-08-08 14:00:00,61.79,61.94,61.78,61.94,17800.0,30.564,30.6382,30.5591,30.6382,17800.0
2008-08-08 14:05:00,61.92,61.97,61.9,61.94,39100.0,30.6283,30.653,30.6184,30.6382,39100.0
2008-08-08 14:10:00,61.96,62.02,61.91,62.01,30000.0,30.6481,30.6778,30.6234,30.6728,30000.0
2008-08-08 14:15:00,62.01,62.11,62.01,62.11,16000.0,30.6728,30.7223,30.6728,30.7223,16000.0
2008-08-08 14:20:00,62.11,62.25,62.11,62.17,49000.0,30.7223,30.7915,30.7223,30.752,49000.0
2008-08-08 14:25:00,62.21,62.4,62.19,62.39,25200.0,30.7718,30.8657,30.7619,30.8608,25200.0
2008-08-08 14:30:00,62.41,62.41,62.37,62.39,13100.0,30.8707,30.8707,30.8509,30.8608,13100.0
2008-08-08 14:35:00,62.39,62.44,62.37,62.43,18500.0,30.8608,30.8855,30.8509,30.8806,18500.0
2008-08-08 14:40:00,62.45,62.52,62.37,62.37,18500.0,30.8905,30.9251,30.8509,30.8509,18500.0
2008-08-08 14:45:00,62.39,62.44,62.36,62.42,14800.0,30.8608,30.8855,30.846,30.8756,14800.0
2008-08-08 14:50:00,62.42,62.5,62.38,62.5,19700.0,30.8756,30.9152,30.8558,30.9152,19700.0
2008-08-08 14:55:00,62.51,62.52,62.45,62.51,18600.0,30.9202,30.9251,30.8905,30.9202,18600.0
2008-08-08 15:00:00,62.51,62.54,62.49,62.5,22500.0,30.9202,30.935,30.9103,30.9152,22500.0
2008-08-08 15:05:00,62.49,62.56,62.48,62.52,73900.0,30.9103,30.9449,30.9053,30.9251,73900.0
2008-08-08 15:10:00,62.52,62.53,62.42,62.42,23700.0,30.9251,30.93,30.8756,30.8756,23700.0
2008-08-08 15:15:00,62.42,62.44,62.32,62.35,60000.0,30.8756,30.8855,30.8262,30.841,60000.0
2008-08-08 15:20:00,62.36,62.42,62.32,62.37,19400.0,30.846,30.8756,30.8262,30.8509,19400.0
2008-08-08 15:25:00,62.38,62.4,62.32,62.38,28400.0,30.8558,30.8657,30.8262,30.8558,28400.0
2008-08-08 15:30:00,62.39,62.49,62.37,62.49,26300.0,30.8608,30.9103,30.8509,30.9103,26300.0
2008-08-08 15:35:00,62.47,62.62,62.41,62.62,40900.0,30.9004,30.9746,30.8707,30.9746,40900.0
2008-08-08 15:40:00,62.62,62.86,62.62,62.68,53200.0,30.9746,31.0933,30.9746,31.0042,53200.0
2008-08-08 15:45:00,62.68,62.74,62.54,62.54,19300.0,31.0042,31.0339,30.935,30.935,19300.0
2008-08-08 15:50:00,62.55,62.7,62.3,62.3,28500.0,30.9399,31.0141,30.8163,30.8163,28500.0
2008-08-08 15:55:00,62.26,62.33,62.15,62.18,29800.0,30.7965,30.8311,30.7421,30.7569,29800.0
2008-08-08 16:00:00,62.18,62.18,62.05,62.05,5200.0,30.7569,30.7569,30.6926,30.6926,5200.0
2008-08-08 16:05:00,62.05,62.05,62.05,62.05,0.0,30.6926,30.6926,30.6926,30.6926,0.0
2008-08-08 16:10:00,62.1,62.1,62.06,62.06,5000.0,30.7173,30.7173,30.6976,30.6976,5000.0
2008-08-11 09:30:00,62.59,62.59,61.94,62.0,126200.0,30.9597,30.9597,30.6382,30.6679,126200.0
2008-08-11 09:35:00,61.98,62.2,61.94,62.2,29300.0,30.658,30.7668,30.6382,30.7668,29300.0
2008-08-11 09:40:00,62.2,62.54,62.2,62.53,36400.0,30.7668,30.935,30.7668,30.93,36400.0
2008-08-11 09:45:00,62.55,62.62,62.34,62.34,31600.0,30.9399,30.9746,30.8361,30.8361,31600.0
2008-08-11 09:50:00,62.35,62.4,62.19,62.32,22500.0,30.841,30.8657,30.7619,30.8262,22500.0
2008-08-11 09:55:00,62.32,62.55,62.28,62.42,61000.0,30.8262,30.9399,30.8064,30.8756,61000.0
2008-08-11 10:00:00,62.42,62.49,62.34,62.4,48000.0,30.8756,30.9103,30.8361,30.8657,48000.0
2008-08-11 10:05:00,62.36,62.45,62.33,62.42,21000.0,30.846,30.8905,30.8311,30.8756,21000.0
2008-08-11 10:10:00,62.46,62.52,62.42,62.49,76900.0,30.8954,30.9251,30.8756,30.9103,76900.0
2008-08-11 10:15:00,62.45,62.59,62.44,62.59,44800.0,30.8905,30.9597,30.8855,30.9597,44800.0
2008-08-11 10:20:00,62.57,62.74,62.57,62.65,64400.0,30.9498,31.0339,30.9498,30.9894,64400.0
2008-08-11 10:25:00,62.64,62.67,62.56,62.57,31400.0,30.9845,30.9993,30.9449,30.9498,31400.0
2008-08-11 10:30:00,62.55,62.6,62.48,62.53,43600.0,30.9399,30.9647,30.9053,30.93,43600.0
2008-08-11 10:35:00,62.55,62.55,62.45,62.49,34600.0,30.9399,30.9399,30.8905,30.9103,34600.0
2008-08-11 10:40:00,62.48,62.53,62.46,62.52,49300.0,30.9053,30.93,30.8954,30.9251,49300.0
2008-08-11 10:45:00,62.53,62.61,62.48,62.58,39900.0,30.93,30.9696,30.9053,30.9548,39900.0
2008-08-11 10:50:00,62.56,62.68,62.55,62.59,21600.0,30.9449,31.0042,30.9399,30.9597,21600.0
2008-08-11 10:55:00,62.61,62.71,62.61,62.68,10900.0,30.9696,31.0191,30.9696,31.0042,10900.0
2008-08-11 11:00:00,62.69,62.82,62.69,62.82,35300.0,31.0092,31.0735,31.0092,31.0735,35300.0
2008-08-11 11:05:00,62.83,63.1,62.83,63.1,83700.0,31.0784,31.212,31.0784,31.212,83700.0
2008-08-11 11:10:00,63.11,63.19,63.1,63.17,31600.0,31.2169,31.2565,31.212,31.2466,31600.0
2008-08-11 11:15:00,63.16,63.21,63.14,63.2,87000.0,31.2417,31.2664,31.2318,31.2615,87000.0
2008-08-11 11:20:00,63.21,63.21,63.08,63.08,66700.0,31.2664,31.2664,31.2021,31.2021,66700.0
2008-08-11 11:25:00,63.07,63.31,63.06,63.29,89000.0,31.1972,31.3159,31.1922,31.306,89000.0
2008-08-11 11:30:00,63.31,63.45,63.28,63.44,80000.0,31.3159,31.3851,31.301,31.3802,80000.0
2008-08-11 11:35:00,63.45,63.6,63.41,63.6,82300.0,31.3851,31.4593,31.3653,31.4593,82300.0
2008-08-11 11:40:00,63.6,63.71,63.58,63.69,54900.0,31.4593,31.5137,31.4494,31.5038,54900.0
2008-08-11 11:45:00,63.7,63.71,63.63,63.67,91900.0,31.5088,31.5137,31.4742,31.4939,91900.0
2008-08-11 11:50:00,63.67,63.75,63.65,63.73,33900.0,31.4939,31.5335,31.484,31.5236,33900.0
2008-08-11 11:55:00,63.72,63.76,63.71,63.75,70200.0,31.5187,31.5385,31.5137,31.5335,70200.0
2008-08-11 12:00:00,63.75,63.75,63.65,63.69,52200.0,31.5335,31.5335,31.484,31.5038,52200.0
2008-08-11 12:05:00,63.69,63.72,63.67,63.71,46600.0,31.5038,31.5187,31.4939,31.5137,46600.0
2008-08-11 12:10:00,63.71,63.75,63.7,63.74,32800.0,31.5137,31.5335,31.5088,31.5286,32800.0
2008-08-11 12:15:00,63.74,63.87,63.74,63.85,53000.0,31.5286,31.5929,31.5286,31.583,53000.0
2008-08-11 12:20:00,63.87,63.97,63.87,63.95,47000.0,31.5929,31.6423,31.5929,31.6324,47000.0
2008-08-11 12:25:00,63.96,64.01,63.92,64.01,87400.0,31.6374,31.6621,31.6176,31.6621,87400.0
2008-08-11 12:30:00,63.98,64.04,63.95,63.97,53200.0,31.6473,31.677,31.6324,31.6423,53200.0
2008-08-11 12:35:00,63.98,64.04,63.97,64.0,19900.0,31.6473,31.677,31.6423,31.6572,19900.0
2008-08-11 12:40:00,64.03,64.14,64.02,64.11,36000.0,31.672,31.7264,31.6671,31.7116,36000.0
2008-08-11 12:45:00,64.1,64.1,63.97,63.99,67000.0,31.7066,31.7066,31.6423,31.6522,67000.0
2008-08-11 12:50:00,63.99,64.07,63.99,64.07,20800.0,31.6522,31.6918,31.6522,31.6918,20800.0
2008-08-11 12:55:00,64.05,64.1,64.02,64.02,33000.0,31.6819,31.7066,31.6671,31.6671,33000.0
2008-08-11 13:00:00,64.0,64.02,63.78,63.8,25000.0,31.6572,31.6671,31.5483,31.5582,25000.0
2008-08-11 13:05:00,63.81,63.87,63.78,63.87,45600.0,31.5632,31.5929,31.5483,31.5929,45600.0
2008-08-11 13:10:00,63.9,64.0,63.9,63.99,40100.0,31.6077,31.6572,31.6077,31.6522,40100.0
2008-08-11 13:15:00,63.99,64.02,63.96,63.97,29800.0,31.6522,31.6671,31.6374,31.6423,29800.0
2008-08-11 13:20:00,63.97,64.14,63.97,64.11,31600.0,31.6423,31.7264,31.6423,31.7116,31600.0
2008-08-11 13:25:00,64.11,64.17,64.07,64.17,35600.0,31.7116,31.7413,31.6918,31.7413,35600.0
2008-08-11 13:30:00,64.18,64.37,64.17,64.37,78600.0,31.7462,31.8402,31.7413,31.8402,78600.0
2008-08-11 13:35:00,64.36,64.44,64.34,64.43,63200.0,31.8352,31.8748,31.8253,31.8699,63200.0
2008-08-11 13:40:00,64.41,64.42,64.22,64.23,90500.0,31.86,31.8649,31.766,31.7709,90500.0
2008-08-11 13:45:00,64.25,64.33,64.24,64.32,24100.0,31.7808,31.8204,31.7759,31.8155,24100.0
2008-08-11 13:50:00,64.35,64.52,64.31,64.44,33800.0,31.8303,31.9144,31.8105,31.8748,33800.0
2008-08-11 13:55:00,64.44,64.5,64.31,64.31,63600.0,31.8748,31.9045,31.8105,31.8105,63600.0
2008-08-11 14:00:00,64.31,64.33,64.18,64.28,73800.0,31.8105,31.8204,31.7462,31.7957,73800.0
2008-08-11 14:05:00,64.29,64.36,64.26,64.33,135900.0,31.8006,31.8352,31.7858,31.8204,135900.0
2008-08-11 14:10:00,64.32,64.42,64.32,64.41,40000.0,31.8155,31.8649,31.8155,31.86,40000.0
2008-08-11 14:15:00,64.42,64.42,64.34,64.34,61800.0,31.8649,31.8649,31.8253,31.8253,61800.0
2008-08-11 14:20:00,64.35,64.37,64.14,64.26,92500.0,31.8303,31.8402,31.7264,31.7858,92500.0
2008-08-11 14:25:00,64.26,64.26,64.18,64.22,100000.0,31.7858,31.7858,31.7462,31.766,100000.0
2008-08-11 14:30:00,64.23,64.3,64.23,64.23,81500.0,31.7709,31.8056,31.7709,31.7709,81500.0
2008-08-11 14:35:00,64.23,64.24,63.93,64.06,67400.0,31.7709,31.7759,31.6225,31.6868,67400.0
2008-08-11 14:40:00,64.05,64.05,63.53,63.64,101000.0,31.6819,31.6819,31.4247,31.4791,101000.0
2008-08-11 14:45:00,63.65,63.67,63.39,63.47,153900.0,31.484,31.4939,31.3554,31.395,153900.0
2008-08-11 14:50:00,63.48,63.5,63.26,63.32,88700.0,31.4,31.4098,31.2911,31.3208,88700.0
2008-08-11 14:55:00,63.3,63.68,63.3,63.67,174200.0,31.3109,31.4989,31.3109,31.4939,174200.0
2008-08-11 15:00:00,63.7,63.8,63.62,63.78,123200.0,31.5088,31.5582,31.4692,31.5483,123200.0
2008-08-11 15:05:00,63.78,63.85,63.77,63.81,66800.0,31.5483,31.583,31.5434,31.5632,66800.0
2008-08-11 15:10:00,63.81,63.84,63.79,63.84,34600.0,31.5632,31.578,31.5533,31.578,34600.0
2008-08-11 15:15:00,63.84,63.85,63.7,63.71,72800.0,31.578,31.583,31.5088,31.5137,72800.0
2008-08-11 15:20:00,63.7,63.78,63.53,63.57,69100.0,31.5088,31.5483,31.4247,31.4445,69100.0
2008-08-11 15:25:00,63.57,63.6,63.49,63.54,99000.0,31.4445,31.4593,31.4049,31.4296,99000.0
2008-08-11 15:30:00,63.54,63.54,63.26,63.26,162400.0,31.4296,31.4296,31.2911,31.2911,162400.0
2008-08-11 15:35:00,63.23,63.48,63.22,63.45,70200.0,31.2763,31.4,31.2713,31.3851,70200.0
2008-08-11 15:40:00,63.45,63.64,63.45,63.56,162800.0,31.3851,31.4791,31.3851,31.4395,162800.0
2008-08-11 15:45:00,63.56,63.83,63.47,63.83,173400.0,31.4395,31.5731,31.395,31.5731,173400.0
2008-08-11 15:50:00,63.86,63.91,63.71,63.74,109800.0,31.5879,31.6127,31.5137,31.5286,109800.0
2008-08-11 15:55:00,63.73,63.92,63.71,63.91,64000.0,31.5236,31.6176,31.5137,31.6127,64000.0
2008-08-11 16:00:00,63.89,63.89,63.89,63.89,100.0,31.6028,31.6028,31.6028,31.6028,100.0
2008-08-11 16:05:00,63.86,63.86,63.86,63.86,600.0,31.5879,31.5879,31.5879,31.5879,600.0
2008-08-11 16:10:00,63.9,63.9,63.9,63.9,100.0,31.6077,31.6077,31.6077,31.6077,100.0
2008-08-12 09:30:00,64.24,64.24,62.84,62.85,87500.0,31.7759,31.7759,31.0834,31.0883,87500.0
2008-08-12 09:35:00,62.85,63.28,62.81,62.96,78100.0,31.0883,31.301,31.0685,31.1427,78100.0
2008-08-12 09:40:00,62.96,63.34,62.91,63.17,127400.0,31.1427,31.3307,31.118,31.2466,127400.0
2008-08-12 09:45:00,63.18,63.25,62.92,62.99,79800.0,31.2516,31.2862,31.123,31.1576,79800.0
2008-08-12 09:50:00,63.01,63.1,62.93,62.97,78900.0,31.1675,31.212,31.1279,31.1477,78900.0
2008-08-12 09:55:00,62.96,63.12,62.92,63.12,82200.0,31.1427,31.2219,31.123,31.2219,82200.0
2008-08-12 10:00:00,63.12,63.16,63.01,63.03,68900.0,31.2219,31.2417,31.1675,31.1774,68900.0
2008-08-12 10:05:00,63.06,63.14,63.05,63.1,56600.0,31.1922,31.2318,31.1873,31.212,56600.0
2008-08-12 10:10:00,63.1,63.23,63.04,63.19,58300.0,31.212,31.2763,31.1823,31.2565,58300.0
2008-08-12 10:15:00,63.21,63.3,63.19,63.26,35500.0,31.2664,31.3109,31.2565,31.2911,35500.0
2008-08-12 10:20:00,63.27,63.33,63.22,63.27,61400.0,31.2961,31.3258,31.2713,31.2961,61400.0
2008-08-12 10:25:00,63.25,63.27,63.09,63.12,31700.0,31.2862,31.2961,31.207,31.2219,31700.0
2008-08-12 10:30:00,63.11,63.14,62.92,63.01,57900.0,31.2169,31.2318,31.123,31.1675,57900.0
2008-08-12 10:35:00,63.01,63.04,62.91,62.93,42300.0,31.1675,31.1823,31.118,31.1279,42300.0
2008-08-12 10:40:00,62.95,62.99,62.9,62.98,13100.0,31.1378,31.1576,31.1131,31.1526,13100.0
2008-08-12 10:45:00,62.97,63.0,62.9,62.99,28900.0,31.1477,31.1625,31.1131,31.1576,28900.0
2008-08-12 10:50:00,62.99,63.0,62.87,62.89,35100.0,31.1576,31.1625,31.0982,31.1081,35100.0
2008-08-12 10:55:00,62.9,63.02,62.89,62.96,47100.0,31.1131,31.1724,31.1081,31.1427,47100.0
2008-08-12 11:00:00,62.97,63.0,62.9,62.9,38000.0,31.1477,31.1625,31.1131,31.1131,38000.0
2008-08-12 11:05:00,62.9,63.2,62.89,63.18,40600.0,31.1131,31.2615,31.1081,31.2516,40600.0
2008-08-12 11:10:00,63.18,63.2,63.09,63.17,35800.0,31.2516,31.2615,31.207,31.2466,35800.0
2008-08-12 11:15:00,63.17,63.37,63.15,63.35,39500.0,31.2466,31.3455,31.2367,31.3357,39500.0
2008-08-12 11:20:00,63.37,63.37,63.19,63.19,91600.0,31.3455,31.3455,31.2565,31.2565,91600.0
2008-08-12 11:25:00,63.19,63.43,63.18,63.43,54600.0,31.2565,31.3752,31.2516,31.3752,54600.0
2008-08-12 11:30:00,63.46,63.55,63.36,63.41,75800.0,31.3901,31.4346,31.3406,31.3653,75800.0
2008-08-12 11:35:00,63.42,63.42,63.25,63.26,45700.0,31.3703,31.3703,31.2862,31.2911,45700.0
2008-08-12 11:40:00,63.21,63.26,63.18,63.23,41000.0,31.2664,31.2911,31.2516,31.2763,41000.0
2008-08-12 11:45:00,63.23,63.23,63.08,63.09,34500.0,31.2763,31.2763,31.2021,31.207,34500.0
2008-08-12 11:50:00,63.08,63.15,63.05,63.09,61500.0,31.2021,31.2367,31.1873,31.207,61500.0
2008-08-12 11:55:00,63.09,63.11,62.99,63.02,61300.0,31.207,31.2169,31.1576,31.1724,61300.0
2008-08-12 12:00:00,62.97,63.02,62.96,63.01,20000.0,31.1477,31.1724,31.1427,31.1675,20000.0
2008-08-12 12:05:00,62.99,63.05,62.97,62.97,11200.0,31.1576,31.1873,31.1477,31.1477,11200.0
2008-08-12 12:10:00,62.98,62.99,62.9,62.9,18900.0,31.1526,31.1576,31.1131,31.1131,18900.0
2008-08-12 12:15:00,62.93,63.01,62.91,62.99,19900.0,31.1279,31.1675,31.118,31.1576,19900.0
2008-08-12 12:20:00,63.02,63.06,62.98,63.03,15200.0,31.1724,31.1922,31.1526,31.1774,15200.0
2008-08-12 12:25:00,63.03,63.07,62.93,62.96,109000.0,31.1774,31.1972,31.1279,31.1427,109000.0
2008-08-12 12:30:00,62.97,63.0,62.87,62.89,20500.0,31.1477,31.1625,31.0982,31.1081,20500.0
2008-08-12 12:35:00,62.89,62.94,62.85,62.91,66000.0,31.1081,31.1328,31.0883,31.118,66000.0
2008-08-12 12:40:00,62.92,63.0,62.87,63.0,113600.0,31.123,31.1625,31.0982,31.1625,113600.0
2008-08-12 12:45:00,63.01,63.03,63.0,63.02,69900.0,31.1675,31.1774,31.1625,31.1724,69900.0
2008-08-12 12:50:00,63.02,63.06,62.98,63.06,39100.0,31.1724,31.1922,31.1526,31.1922,39100.0
2008-08-12 12:55:00,63.06,63.07,63.0,63.05,15500.0,31.1922,31.1972,31.1625,31.1873,15500.0
2008-08-12 13:00:00,63.06,63.07,62.99,63.04,72100.0,31.1922,31.1972,31.1576,31.1823,72100.0
2008-08-12 13:05:00,63.02,63.09,63.0,63.08,22500.0,31.1724,31.207,31.1625,31.2021,22500.0
2008-08-12 13:10:00,63.08,63.08,62.98,62.98,104300.0,31.2021,31.2021,31.1526,31.1526,104300.0
2008-08-12 13:15:00,62.98,63.01,62.92,62.95,136300.0,31.1526,31.1675,31.123,31.1378,136300.0
2008-08-12 13:20:00,62.92,62.94,62.8,62.83,81600.0,31.123,31.1328,31.0636,31.0784,81600.0
2008-08-12 13:25:00,62.82,62.93,62.82,62.88,69800.0,31.0735,31.1279,31.0735,31.1032,69800.0
2008-08-12 13:30:00,62.89,62.89,62.74,62.78,45700.0,31.1081,31.1081,31.0339,31.0537,45700.0
2008-08-12 13:35:00,62.78,62.79,62.71,62.71,23100.0,31.0537,31.0587,31.0191,31.0191,23100.0
2008-08-12 13:40:00,62.73,62.77,62.73,62.76,36500.0,31.029,31.0488,31.029,31.0438,36500.0
2008-08-12 13:45:00,62.77,62.77,62.73,62.73,29500.0,31.0488,31.0488,31.029,31.029,29500.0
2008-08-12 13:50:00,62.73,62.74,62.66,62.7,23900.0,31.029,31.0339,30.9943,31.0141,23900.0
2008-08-12 13:55:00,62.69,62.71,62.61,62.65,48300.0,31.0092,31.0191,30.9696,30.9894,48300.0
2008-08-12 14:00:00,62.65,62.76,62.65,62.71,67900.0,30.9894,31.0438,30.9894,31.0191,67900.0
2008-08-12 14:05:00,62.7,62.75,62.54,62.55,31400.0,31.0141,31.0389,30.935,30.9399,31400.0
2008-08-12 14:10:00,62.54,62.56,62.49,62.52,45200.0,30.935,30.9449,30.9103,30.9251,45200.0
2008-08-12 14:15:00,62.55,62.55,62.44,62.45,35400.0,30.9399,30.9399,30.8855,30.8905,35400.0
2008-08-12 14:20:00,62.44,62.5,62.35,62.47,50100.0,30.8855,30.9152,30.841,30.9004,50100.0
2008-08-12 14:25:00,62.46,62.62,62.45,62.53,103700.0,30.8954,30.9746,30.8905,30.93,103700.0
2008-08-12 14:30:00,62.53,62.56,62.49,62.49,54800.0,30.93,30.9449,30.9103,30.9103,54800.0
2008-08-12 14:35:00,62.48,62.5,62.41,62.41,23100.0,30.9053,30.9152,30.8707,30.8707,23100.0
2008-08-12 14:40:00,62.41,62.43,62.29,62.29,24600.0,30.8707,30.8806,30.8113,30.8113,24600.0
2008-08-12 14:45:00,62.3,62.3,62.2,62.21,83000.0,30.8163,30.8163,30.7668,30.7718,83000.0
2008-08-12 14:50:00,62.22,62.22,62.1,62.11,80700.0,30.7767,30.7767,30.7173,30.7223,80700.0
2008-08-12 14:55:00,62.11,62.12,61.94,61.94,44300.0,30.7223,30.7272,30.6382,30.6382,44300.0
2008-08-12 15:00:00,61.95,61.97,61.68,61.73,95600.0,30.6432,30.653,30.5096,30.5343,95600.0
2008-08-12 15:05:00,61.75,61.9,61.75,61.87,27300.0,30.5442,30.6184,30.5442,30.6036,27300.0
2008-08-12 15:10:00,61.87,61.92,61.76,61.82,35100.0,30.6036,30.6283,30.5492,30.5788,35100.0
2008-08-12 15:15:00,61.82,61.96,61.77,61.9,125400.0,30.5788,30.6481,30.5541,30.6184,125400.0
2008-08-12 15:20:00,61.9,61.93,61.8,61.84,21400.0,30.6184,30.6333,30.569,30.5887,21400.0
2008-08-12 15:25:00,61.82,62.18,61.81,62.11,108400.0,30.5788,30.7569,30.5739,30.7223,108400.0
2008-08-12 15:30:00,62.11,62.12,61.89,61.95,56000.0,30.7223,30.7272,30.6135,30.6432,56000.0
2008-08-12 15:35:00,61.96,62.06,61.87,61.97,56400.0,30.6481,30.6976,30.6036,30.653,56400.0
2008-08-12 15:40:00,61.95,62.15,61.78,62.02,99300.0,30.6432,30.7421,30.5591,30.6778,99300.0
2008-08-12 15:45:00,62.0,62.07,61.91,61.96,66600.0,30.6679,30.7025,30.6234,30.6481,66600.0
2008-08-12 15:50:00,61.93,62.33,61.93,62.32,29000.0,30.6333,30.8311,30.6333,30.8262,29000.0
2008-08-12 15:55:00,62.32,62.42,62.28,62.41,26200.0,30.8262,30.8756,30.8064,30.8707,26200.0
2008-08-12 16:00:00,62.38,62.4,62.38,62.4,200.0,30.8558,30.8657,30.8558,30.8657,200.0
2008-08-12 16:05:00,62.4,62.4,62.4,62.4,0.0,30.8657,30.8657,30.8657,30.8657,0.0
2008-08-12 16:10:00,62.4,62.4,62.4,62.4,0.0,30.8657,30.8657,30.8657,30.8657,0.0
2008-08-13 09:30:00,62.01,62.01,61.75,61.89,11000.0,30.6728,30.6728,30.5442,30.6135,11000.0
2008-08-13 09:35:00,61.89,62.12,61.66,61.66,53700.0,30.6135,30.7272,30.4997,30.4997,53700.0
2008-08-13 09:40:00,61.71,61.71,61.32,61.56,68300.0,30.5244,30.5244,30.3315,30.4502,68300.0
2008-08-13 09:45:00,61.62,61.63,61.29,61.41,93400.0,30.4799,30.4849,30.3167,30.376,93400.0
2008-08-13 09:50:00,61.41,61.45,61.28,61.39,109600.0,30.376,30.3958,30.3117,30.3662,109600.0
2008-08-13 09:55:00,61.4,61.53,61.4,61.53,90000.0,30.3711,30.4354,30.3711,30.4354,90000.0
2008-08-13 10:00:00,61.54,61.77,61.48,61.71,58000.0,30.4403,30.5541,30.4107,30.5244,58000.0
2008-08-13 10:05:00,61.71,61.75,61.56,61.57,81300.0,30.5244,30.5442,30.4502,30.4552,81300.0
2008-08-13 10:10:00,61.58,61.58,61.39,61.41,52900.0,30.4601,30.4601,30.3662,30.376,52900.0
2008-08-13 10:15:00,61.41,61.43,61.36,61.43,37000.0,30.376,30.3859,30.3513,30.3859,37000.0
2008-08-13 10:20:00,61.44,61.7,61.44,61.63,125500.0,30.3909,30.5195,30.3909,30.4849,125500.0
2008-08-13 10:25:00,61.62,61.65,61.54,61.55,117400.0,30.4799,30.4948,30.4403,30.4453,117400.0
2008-08-13 10:30:00,61.53,61.55,61.41,61.43,97900.0,30.4354,30.4453,30.376,30.3859,97900.0
2008-08-13 10:35:00,61.42,61.42,61.23,61.24,129000.0,30.381,30.381,30.287,30.292,129000.0
2008-08-13 10:40:00,61.24,61.28,61.19,61.22,67900.0,30.292,30.3117,30.2672,30.2821,67900.0
2008-08-13 10:45:00,61.21,61.36,61.19,61.36,152800.0,30.2771,30.3513,30.2672,30.3513,152800.0
2008-08-13 10:50:00,61.35,61.39,61.28,61.36,41100.0,30.3464,30.3662,30.3117,30.3513,41100.0
2008-08-13 10:55:00,61.36,61.42,61.31,61.42,58800.0,30.3513,30.381,30.3266,30.381,58800.0
2008-08-13 11:00:00,61.42,61.42,61.33,61.33,42200.0,30.381,30.381,30.3365,30.3365,42200.0
2008-08-13 11:05:00,61.33,61.34,61.14,61.14,78100.0,30.3365,30.3414,30.2425,30.2425,78100.0
2008-08-13 11:10:00,61.15,61.21,61.08,61.2,30700.0,30.2474,30.2771,30.2128,30.2722,30700.0
2008-08-13 11:15:00,61.19,61.39,61.19,61.39,18600.0,30.2672,30.3662,30.2672,30.3662,18600.0
2008-08-13 11:20:00,61.37,61.38,61.09,61.1,41900.0,30.3563,30.3612,30.2178,30.2227,41900.0
2008-08-13 11:25:00,61.11,61.14,61.07,61.07,34600.0,30.2277,30.2425,30.2079,30.2079,34600.0
2008-08-13 11:30:00,61.08,61.09,61.02,61.07,67200.0,30.2128,30.2178,30.1831,30.2079,67200.0
2008-08-13 11:35:00,61.05,61.2,61.03,61.17,72400.0,30.198,30.2722,30.1881,30.2573,72400.0
2008-08-13 11:40:00,61.2,61.21,61.09,61.21,79500.0,30.2722,30.2771,30.2178,30.2771,79500.0
2008-08-13 11:45:00,61.21,61.22,61.04,61.05,66200.0,30.2771,30.2821,30.193,30.198,66200.0
2008-08-13 11:50:00,61.04,61.09,61.0,61.04,21000.0,30.193,30.2178,30.1732,30.193,21000.0
2008-08-13 11:55:00,61.02,61.03,60.89,61.0,64500.0,30.1831,30.1881,30.1188,30.1732,64500.0
2008-08-13 12:00:00,61.0,61.12,61.0,61.1,26100.0,30.1732,30.2326,30.1732,30.2227,26100.0
2008-08-13 12:05:00,61.09,61.1,60.81,60.81,88700.0,30.2178,30.2227,30.0793,30.0793,88700.0
2008-08-13 12:10:00,60.81,60.97,60.79,60.94,50100.0,30.0793,30.1584,30.0694,30.1436,50100.0
2008-08-13 12:15:00,60.95,61.03,60.95,61.03,33900.0,30.1485,30.1881,30.1485,30.1881,33900.0
2008-08-13 12:20:00,61.02,61.07,60.98,61.01,59800.0,30.1831,30.2079,30.1633,30.1782,59800.0
2008-08-13 12:25:00,61.0,61.05,60.98,61.03,25900.0,30.1732,30.198,30.1633,30.1881,25900.0
2008-08-13 12:30:00,61.05,61.28,61.03,61.28,39200.0,30.198,30.3117,30.1881,30.3117,39200.0
2008-08-13 12:35:00,61.25,61.26,61.11,61.2,59400.0,30.2969,30.3018,30.2277,30.2722,59400.0
2008-08-13 12:40:00,61.2,61.33,61.18,61.33,38600.0,30.2722,30.3365,30.2623,30.3365,38600.0
2008-08-13 12:45:00,61.3,61.3,61.18,61.24,65500.0,30.3216,30.3216,30.2623,30.292,65500.0
2008-08-13 12:50:00,61.22,61.25,61.19,61.22,54000.0,30.2821,30.2969,30.2672,30.2821,54000.0
2008-08-13 12:55:00,61.2,61.37,61.17,61.36,26400.0,30.2722,30.3563,30.2573,30.3513,26400.0
2008-08-13 13:00:00,61.37,61.39,61.26,61.32,43300.0,30.3563,30.3662,30.3018,30.3315,43300.0
2008-08-13 13:05:00,61.3,61.33,61.26,61.26,27200.0,30.3216,30.3365,30.3018,30.3018,27200.0
2008-08-13 13:10:00,61.25,61.25,61.11,61.13,38800.0,30.2969,30.2969,30.2277,30.2375,38800.0
2008-08-13 13:15:00,61.12,61.22,61.12,61.19,55300.0,30.2326,30.2821,30.2326,30.2672,55300.0
2008-08-13 13:20:00,61.18,61.36,61.15,61.36,15300.0,30.2623,30.3513,30.2474,30.3513,15300.0
2008-08-13 13:25:00,61.36,61.52,61.36,61.45,62800.0,30.3513,30.4305,30.3513,30.3958,62800.0
2008-08-13 13:30:00,61.45,61.67,61.45,61.49,52800.0,30.3958,30.5047,30.3958,30.4156,52800.0
2008-08-13 13:35:00,61.46,61.56,61.41,61.54,43700.0,30.4008,30.4502,30.376,30.4403,43700.0
2008-08-13 13:40:00,61.58,61.67,61.44,61.49,88500.0,30.4601,30.5047,30.3909,30.4156,88500.0
2008-08-13 13:45:00,61.47,61.47,61.33,61.36,36100.0,30.4057,30.4057,30.3365,30.3513,36100.0
2008-08-13 13:50:00,61.35,61.53,61.32,61.43,76600.0,30.3464,30.4354,30.3315,30.3859,76600.0
2008-08-13 13:55:00,61.46,61.73,61.44,61.58,48500.0,30.4008,30.5343,30.3909,30.4601,48500.0
2008-08-13 14:00:00,61.56,61.63,61.53,61.61,26000.0,30.4502,30.4849,30.4354,30.475,26000.0
2008-08-13 14:05:00,61.58,61.6,61.53,61.57,28600.0,30.4601,30.47,30.4354,30.4552,28600.0
2008-08-13 14:10:00,61.57,61.61,61.54,61.59,10000.0,30.4552,30.475,30.4403,30.4651,10000.0
2008-08-13 14:15:00,61.6,61.61,61.5,61.59,12400.0,30.47,30.475,30.4206,30.4651,12400.0
2008-08-13 14:20:00,61.6,61.63,61.56,61.6,15700.0,30.47,30.4849,30.4502,30.47,15700.0
2008-08-13 14:25:00,61.6,61.68,61.52,61.52,24500.0,30.47,30.5096,30.4305,30.4305,24500.0
2008-08-13 14:30:00,61.51,61.52,61.42,61.52,32600.0,30.4255,30.4305,30.381,30.4305,32600.0
2008-08-13 14:35:00,61.52,61.54,61.51,61.51,21200.0,30.4305,30.4403,30.4255,30.4255,21200.0
2008-08-13 14:40:00,61.51,61.87,61.5,61.87,20100.0,30.4255,30.6036,30.4206,30.6036,20100.0
2008-08-13 14:45:00,61.87,61.89,61.79,61.85,28800.0,30.6036,30.6135,30.564,30.5937,28800.0
2008-08-13 14:50:00,61.81,61.82,61.7,61.76,27800.0,30.5739,30.5788,30.5195,30.5492,27800.0
2008-08-13 14:55:00,61.77,61.98,61.77,61.94,46800.0,30.5541,30.658,30.5541,30.6382,46800.0
2008-08-13 15:00:00,61.93,61.99,61.89,61.9,29100.0,30.6333,30.6629,30.6135,30.6184,29100.0
2008-08-13 15:05:00,61.87,61.89,61.81,61.82,34100.0,30.6036,30.6135,30.5739,30.5788,34100.0
2008-08-13 15:10:00,61.83,61.99,61.82,61.99,28400.0,30.5838,30.6629,30.5788,30.6629,28400.0
2008-08-13 15:15:00,61.99,62.06,61.83,61.91,82300.0,30.6629,30.6976,30.5838,30.6234,82300.0
2008-08-13 15:20:00,61.92,61.96,61.73,61.85,48900.0,30.6283,30.6481,30.5343,30.5937,48900.0
2008-08-13 15:25:00,61.87,61.99,61.85,61.91,27900.0,30.6036,30.6629,30.5937,30.6234,27900.0
2008-08-13 15:30:00,61.91,61.91,61.64,61.74,70000.0,30.6234,30.6234,30.4898,30.5393,70000.0
2008-08-13 15:35:00,61.72,61.73,61.62,61.67,23800.0,30.5294,30.5343,30.4799,30.5047,23800.0
2008-08-13 15:40:00,61.67,61.67,61.37,61.41,22600.0,30.5047,30.5047,30.3563,30.376,22600.0
2008-08-13 15:45:00,61.4,61.47,61.4,61.44,4000.0,30.3711,30.4057,30.3711,30.3909,4000.0
2008-08-13 15:50:00,61.46,61.59,61.44,61.59,24300.0,30.4008,30.4651,30.3909,30.4651,24300.0
2008-08-13 15:55:00,61.59,61.64,61.43,61.53,13600.0,30.4651,30.4898,30.3859,30.4354,13600.0
2008-08-13 16:00:00,61.53,61.57,61.53,61.57,200.0,30.4354,30.4552,30.4354,30.4552,200.0
2008-08-13 16:05:00,61.57,61.57,61.57,61.57,0.0,30.4552,30.4552,30.4552,30.4552,0.0
2008-08-13 16:10:00,61.57,61.57,61.57,61.57,0.0,30.4552,30.4552,30.4552,30.4552,0.0
2008-08-14 09:30:00,61.22,61.26,60.95,61.23,52900.0,30.2821,30.3018,30.1485,30.287,52900.0
2008-08-14 09:35:00,61.26,61.72,61.24,61.52,61500.0,30.3018,30.5294,30.292,30.4305,61500.0
2008-08-14 09:40:00,61.55,61.75,61.42,61.45,97300.0,30.4453,30.5442,30.381,30.3958,97300.0
2008-08-14 09:45:00,61.4,61.72,61.38,61.61,130400.0,30.3711,30.5294,30.3612,30.475,130400.0
2008-08-14 09:50:00,61.56,61.77,61.48,61.62,76200.0,30.4502,30.5541,30.4107,30.4799,76200.0
2008-08-14 09:55:00,61.63,61.75,61.44,61.72,148000.0,30.4849,30.5442,30.3909,30.5294,148000.0
2008-08-14 10:00:00,61.72,61.89,61.67,61.81,135200.0,30.5294,30.6135,30.5047,30.5739,135200.0
2008-08-14 10:05:00,61.8,61.99,61.75,61.9,123000.0,30.569,30.6629,30.5442,30.6184,123000.0
2008-08-14 10:10:00,61.9,61.9,61.64,61.65,139900.0,30.6184,30.6184,30.4898,30.4948,139900.0
2008-08-14 10:15:00,61.64,61.73,61.58,61.66,131700.0,30.4898,30.5343,30.4601,30.4997,131700.0
2008-08-14 10:20:00,61.66,61.85,61.59,61.74,209800.0,30.4997,30.5937,30.4651,30.5393,209800.0
2008-08-14 10:25:00,61.74,61.9,61.7,61.89,123500.0,30.5393,30.6184,30.5195,30.6135,123500.0
2008-08-14 10:30:00,61.92,62.07,61.9,62.06,57000.0,30.6283,30.7025,30.6184,30.6976,57000.0
2008-08-14 10:35:00,62.06,62.26,62.03,62.25,142700.0,30.6976,30.7965,30.6827,30.7915,142700.0
2008-08-14 10:40:00,62.24,62.4,62.24,62.33,113400.0,30.7866,30.8657,30.7866,30.8311,113400.0
2008-08-14 10:45:00,62.35,62.36,62.21,62.23,64000.0,30.841,30.846,30.7718,30.7817,64000.0
2008-08-14 10:50:00,62.23,62.28,62.15,62.17,115100.0,30.7817,30.8064,30.7421,30.752,115100.0
2008-08-14 10:55:00,62.13,62.13,61.99,62.07,108200.0,30.7322,30.7322,30.6629,30.7025,108200.0
2008-08-14 11:00:00,62.08,62.18,61.99,62.17,90600.0,30.7075,30.7569,30.6629,30.752,90600.0
2008-08-14 11:05:00,62.18,62.2,62.1,62.18,131000.0,30.7569,30.7668,30.7173,30.7569,131000.0
2008-08-14 11:10:00,62.16,62.32,62.16,62.28,57900.0,30.747,30.8262,30.747,30.8064,57900.0
2008-08-14 11:15:00,62.28,62.41,62.26,62.39,56400.0,30.8064,30.8707,30.7965,30.8608,56400.0
2008-08-14 11:20:00,62.37,62.39,62.3,62.3,30300.0,30.8509,30.8608,30.8163,30.8163,30300.0
2008-08-14 11:25:00,62.33,62.36,62.28,62.29,47900.0,30.8311,30.846,30.8064,30.8113,47900.0
2008-08-14 11:30:00,62.28,62.34,62.28,62.32,12900.0,30.8064,30.8361,30.8064,30.8262,12900.0
2008-08-14 11:35:00,62.33,62.41,62.33,62.35,46100.0,30.8311,30.8707,30.8311,30.841,46100.0
2008-08-14 11:40:00,62.4,62.48,62.32,62.46,59100.0,30.8657,30.9053,30.8262,30.8954,59100.0
2008-08-14 11:45:00,62.44,62.46,62.35,62.36,31800.0,30.8855,30.8954,30.841,30.846,31800.0
2008-08-14 11:50:00,62.33,62.37,62.29,62.34,34500.0,30.8311,30.8509,30.8113,30.8361,34500.0
2008-08-14 11:55:00,62.35,62.39,62.28,62.3,28300.0,30.841,30.8608,30.8064,30.8163,28300.0
2008-08-14 12:00:00,62.3,62.33,62.26,62.27,30100.0,30.8163,30.8311,30.7965,30.8014,30100.0
2008-08-14 12:05:00,62.26,62.46,62.25,62.36,45200.0,30.7965,30.8954,30.7915,30.846,45200.0
2008-08-14 12:10:00,62.34,62.52,62.33,62.39,62900.0,30.8361,30.9251,30.8311,30.8608,62900.0
2008-08-14 12:15:00,62.4,62.43,62.33,62.41,89600.0,30.8657,30.8806,30.8311,30.8707,89600.0
2008-08-14 12:20:00,62.39,62.47,62.38,62.44,33000.0,30.8608,30.9004,30.8558,30.8855,33000.0
2008-08-14 12:25:00,62.42,62.44,62.33,62.34,34800.0,30.8756,30.8855,30.8311,30.8361,34800.0
2008-08-14 12:30:00,62.31,62.46,62.28,62.4,86600.0,30.8212,30.8954,30.8064,30.8657,86600.0
2008-08-14 12:35:00,62.39,62.46,62.38,62.41,57900.0,30.8608,30.8954,30.8558,30.8707,57900.0
2008-08-14 12:40:00,62.42,62.56,62.4,62.54,29700.0,30.8756,30.9449,30.8657,30.935,29700.0
2008-08-14 12:45:00,62.53,62.66,62.5,62.5,38000.0,30.93,30.9943,30.9152,30.9152,38000.0
2008-08-14 12:50:00,62.51,62.54,62.48,62.49,31100.0,30.9202,30.935,30.9053,30.9103,31100.0
2008-08-14 12:55:00,62.49,62.52,62.46,62.47,16600.0,30.9103,30.9251,30.8954,30.9004,16600.0
2008-08-14 13:00:00,62.47,62.51,62.44,62.44,25300.0,30.9004,30.9202,30.8855,30.8855,25300.0
2008-08-14 13:05:00,62.45,62.45,62.32,62.34,12800.0,30.8905,30.8905,30.8262,30.8361,12800.0
2008-08-14 13:10:00,62.34,62.42,62.32,62.41,37700.0,30.8361,30.8756,30.8262,30.8707,37700.0
2008-08-14 13:15:00,62.42,62.46,62.34,62.35,7100.0,30.8756,30.8954,30.8361,30.841,7100.0
2008-08-14 13:20:00,62.33,62.38,62.29,62.29,35000.0,30.8311,30.8558,30.8113,30.8113,35000.0
2008-08-14 13:25:00,62.3,62.34,62.23,62.25,54900.0,30.8163,30.8361,30.7817,30.7915,54900.0
2008-08-14 13:30:00,62.26,62.26,62.13,62.19,22400.0,30.7965,30.7965,30.7322,30.7619,22400.0
2008-08-14 13:35:00,62.19,62.19,62.12,62.13,32400.0,30.7619,30.7619,30.7272,30.7322,32400.0
2008-08-14 13:40:00,62.14,62.18,62.13,62.15,16000.0,30.7371,30.7569,30.7322,30.7421,16000.0
2008-08-14 13:45:00,62.14,62.14,62.03,62.09,50800.0,30.7371,30.7371,30.6827,30.7124,50800.0
2008-08-14 13:50:00,62.08,62.12,62.04,62.11,37500.0,30.7075,30.7272,30.6877,30.7223,37500.0
2008-08-14 13:55:00,62.14,62.22,62.1,62.21,49500.0,30.7371,30.7767,30.7173,30.7718,49500.0
2008-08-14 14:00:00,62.21,62.38,62.21,62.34,51200.0,30.7718,30.8558,30.7718,30.8361,51200.0
2008-08-14 14:05:00,62.34,62.36,62.19,62.3,63700.0,30.8361,30.846,30.7619,30.8163,63700.0
2008-08-14 14:10:00,62.31,62.32,62.22,62.28,47300.0,30.8212,30.8262,30.7767,30.8064,47300.0
2008-08-14 14:15:00,62.28,62.48,62.28,62.44,56900.0,30.8064,30.9053,30.8064,30.8855,56900.0
2008-08-14 14:20:00,62.47,62.47,62.34,62.39,64000.0,30.9004,30.9004,30.8361,30.8608,64000.0
2008-08-14 14:25:00,62.38,62.47,62.36,62.4,51300.0,30.8558,30.9004,30.846,30.8657,51300.0
2008-08-14 14:30:00,62.41,62.41,62.24,62.24,29800.0,30.8707,30.8707,30.7866,30.7866,29800.0
2008-08-14 14:35:00,62.24,62.29,62.23,62.24,16800.0,30.7866,30.8113,30.7817,30.7866,16800.0
2008-08-14 14:40:00,62.23,62.31,62.17,62.17,18200.0,30.7817,30.8212,30.752,30.752,18200.0
2008-08-14 14:45:00,62.17,62.18,61.97,61.99,35700.0,30.752,30.7569,30.653,30.6629,35700.0
2008-08-14 14:50:00,62.0,62.12,62.0,62.12,56000.0,30.6679,30.7272,30.6679,30.7272,56000.0
2008-08-14 14:55:00,62.12,62.14,62.11,62.13,20100.0,30.7272,30.7371,30.7223,30.7322,20100.0
2008-08-14 15:00:00,62.11,62.11,61.96,62.0,49900.0,30.7223,30.7223,30.6481,30.6679,49900.0
2008-08-14 15:05:00,61.99,62.11,61.99,62.08,65200.0,30.6629,30.7223,30.6629,30.7075,65200.0
2008-08-14 15:10:00,62.06,62.08,61.98,62.01,65600.0,30.6976,30.7075,30.658,30.6728,65600.0
2008-08-14 15:15:00,62.01,62.17,62.0,62.11,63600.0,30.6728,30.752,30.6679,30.7223,63600.0
2008-08-14 15:20:00,62.14,62.15,62.03,62.05,26500.0,30.7371,30.7421,30.6827,30.6926,26500.0
2008-08-14 15:25:00,62.04,62.09,62.03,62.06,22100.0,30.6877,30.7124,30.6827,30.6976,22100.0
2008-08-14 15:30:00,62.08,62.2,62.06,62.19,86200.0,30.7075,30.7668,30.6976,30.7619,86200.0
2008-08-14 15:35:00,62.2,62.32,62.17,62.28,68900.0,30.7668,30.8262,30.752,30.8064,68900.0
2008-08-14 15:40:00,62.25,62.32,62.21,62.25,36600.0,30.7915,30.8262,30.7718,30.7915,36600.0
2008-08-14 15:45:00,62.25,62.42,62.16,62.42,16900.0,30.7915,30.8756,30.747,30.8756,16900.0
2008-08-14 15:50:00,62.4,62.45,62.32,62.36,9100.0,30.8657,30.8905,30.8262,30.846,9100.0
2008-08-14 15:55:00,62.37,62.49,62.32,62.49,6000.0,30.8509,30.9103,30.8262,30.9103,6000.0
2008-08-14 16:00:00,62.48,62.48,62.48,62.48,500.0,30.9053,30.9053,30.9053,30.9053,500.0
2008-08-14 16:05:00,62.48,62.48,62.48,62.48,100.0,30.9053,30.9053,30.9053,30.9053,100.0
2008-08-14 16:10:00,62.48,62.48,62.48,62.48,0.0,30.9053,30.9053,30.9053,30.9053,0.0
2008-08-15 09:30:00,62.72,62.86,62.72,62.84,29900.0,31.024,31.0933,31.024,31.0834,29900.0
2008-08-15 09:35:00,62.85,63.09,62.85,63.03,78800.0,31.0883,31.207,31.0883,31.1774,78800.0
2008-08-15 09:40:00,63.05,63.32,63.04,63.13,34400.0,31.1873,31.3208,31.1823,31.2268,34400.0
2008-08-15 09:45:00,63.09,63.18,62.98,63.02,56700.0,31.207,31.2516,31.1526,31.1724,56700.0
2008-08-15 09:50:00,63.01,63.01,62.46,62.46,54200.0,31.1675,31.1675,30.8954,30.8954,54200.0
2008-08-15 09:55:00,62.47,62.67,62.27,62.35,133400.0,30.9004,30.9993,30.8014,30.841,133400.0
2008-08-15 10:00:00,62.33,62.33,61.85,62.04,88000.0,30.8311,30.8311,30.5937,30.6877,88000.0
2008-08-15 10:05:00,62.05,62.18,61.97,62.16,66600.0,30.6926,30.7569,30.653,30.747,66600.0
2008-08-15 10:10:00,62.19,62.41,62.16,62.16,98400.0,30.7619,30.8707,30.747,30.747,98400.0
2008-08-15 10:15:00,62.18,62.29,62.06,62.14,59100.0,30.7569,30.8113,30.6976,30.7371,59100.0
2008-08-15 10:20:00,62.16,62.37,62.03,62.2,116700.0,30.747,30.8509,30.6827,30.7668,116700.0
2008-08-15 10:25:00,62.21,62.28,62.09,62.2,88300.0,30.7718,30.8064,30.7124,30.7668,88300.0
2008-08-15 10:30:00,62.21,62.44,62.21,62.38,48500.0,30.7718,30.8855,30.7718,30.8558,48500.0
2008-08-15 10:35:00,62.38,62.45,62.25,62.33,79500.0,30.8558,30.8905,30.7915,30.8311,79500.0
2008-08-15 10:40:00,62.34,62.45,62.34,62.44,58300.0,30.8361,30.8905,30.8361,30.8855,58300.0
2008-08-15 10:45:00,62.45,62.46,62.35,62.45,28700.0,30.8905,30.8954,30.841,30.8905,28700.0
2008-08-15 10:50:00,62.46,62.5,62.39,62.41,40300.0,30.8954,30.9152,30.8608,30.8707,40300.0
2008-08-15 10:55:00,62.41,62.54,62.41,62.49,48700.0,30.8707,30.935,30.8707,30.9103,48700.0
2008-08-15 11:00:00,62.51,62.53,62.4,62.53,35000.0,30.9202,30.93,30.8657,30.93,35000.0
2008-08-15 11:05:00,62.52,62.54,62.41,62.41,20500.0,30.9251,30.935,30.8707,30.8707,20500.0
2008-08-15 11:10:00,62.41,62.47,62.4,62.42,18600.0,30.8707,30.9004,30.8657,30.8756,18600.0
2008-08-15 11:15:00,62.41,62.48,62.36,62.37,62000.0,30.8707,30.9053,30.846,30.8509,62000.0
2008-08-15 11:20:00,62.4,62.42,62.33,62.35,9800.0,30.8657,30.8756,30.8311,30.841,9800.0
2008-08-15 11:25:00,62.35,62.44,62.35,62.4,8300.0,30.841,30.8855,30.841,30.8657,8300.0
2008-08-15 11:30:00,62.37,62.46,62.37,62.43,10900.0,30.8509,30.8954,30.8509,30.8806,10900.0
2008-08-15 11:35:00,62.41,62.42,62.02,62.05,85600.0,30.8707,30.8756,30.6778,30.6926,85600.0
2008-08-15 11:40:00,62.06,62.2,62.02,62.12,50800.0,30.6976,30.7668,30.6778,30.7272,50800.0
2008-08-15 11:45:00,62.1,62.14,62.03,62.05,42100.0,30.7173,30.7371,30.6827,30.6926,42100.0
2008-08-15 11:50:00,62.05,62.09,61.98,62.07,38800.0,30.6926,30.7124,30.658,30.7025,38800.0
2008-08-15 11:55:00,62.07,62.14,62.02,62.05,54100.0,30.7025,30.7371,30.6778,30.6926,54100.0
2008-08-15 12:00:00,62.03,62.07,61.98,62.04,16500.0,30.6827,30.7025,30.658,30.6877,16500.0
2008-08-15 12:05:00,62.06,62.19,62.01,62.02,29000.0,30.6976,30.7619,30.6728,30.6778,29000.0
2008-08-15 12:10:00,61.99,62.0,61.87,61.96,29800.0,30.6629,30.6679,30.6036,30.6481,29800.0
2008-08-15 12:15:00,61.95,62.03,61.94,62.03,13900.0,30.6432,30.6827,30.6382,30.6827,13900.0
2008-08-15 12:20:00,62.02,62.16,62.02,62.16,24500.0,30.6778,30.747,30.6778,30.747,24500.0
2008-08-15 12:25:00,62.13,62.15,61.95,61.98,26700.0,30.7322,30.7421,30.6432,30.658,26700.0
2008-08-15 12:30:00,61.99,62.06,61.97,61.99,30600.0,30.6629,30.6976,30.653,30.6629,30600.0
2008-08-15 12:35:00,62.0,62.33,61.99,62.32,30200.0,30.6679,30.8311,30.6629,30.8262,30200.0
2008-08-15 12:40:00,62.3,62.32,62.18,62.23,36300.0,30.8163,30.8262,30.7569,30.7817,36300.0
2008-08-15 12:45:00,62.23,62.29,62.22,62.25,15700.0,30.7817,30.8113,30.7767,30.7915,15700.0
2008-08-15 12:50:00,62.24,62.34,62.24,62.34,23800.0,30.7866,30.8361,30.7866,30.8361,23800.0
2008-08-15 12:55:00,62.33,62.34,62.22,62.22,27300.0,30.8311,30.8361,30.7767,30.7767,27300.0
2008-08-15 13:00:00,62.23,62.3,62.2,62.22,25800.0,30.7817,30.8163,30.7668,30.7767,25800.0
2008-08-15 13:05:00,62.21,62.25,62.12,62.24,57900.0,30.7718,30.7915,30.7272,30.7866,57900.0
2008-08-15 13:10:00,62.24,62.24,62.13,62.18,15500.0,30.7866,30.7866,30.7322,30.7569,15500.0
2008-08-15 13:15:00,62.2,62.2,62.14,62.19,24400.0,30.7668,30.7668,30.7371,30.7619,24400.0
2008-08-15 13:20:00,62.2,62.22,62.12,62.13,24300.0,30.7668,30.7767,30.7272,30.7322,24300.0
2008-08-15 13:25:00,62.11,62.26,62.11,62.17,48000.0,30.7223,30.7965,30.7223,30.752,48000.0
2008-08-15 13:30:00,62.18,62.26,62.16,62.17,31700.0,30.7569,30.7965,30.747,30.752,31700.0
2008-08-15 13:35:00,62.17,62.26,62.17,62.23,26800.0,30.752,30.7965,30.752,30.7817,26800.0
2008-08-15 13:40:00,62.24,62.25,62.17,62.25,35100.0,30.7866,30.7915,30.752,30.7915,35100.0
2008-08-15 13:45:00,62.22,62.26,62.18,62.26,8300.0,30.7767,30.7965,30.7569,30.7965,8300.0
2008-08-15 13:50:00,62.26,62.26,62.17,62.18,12400.0,30.7965,30.7965,30.752,30.7569,12400.0
2008-08-15 13:55:00,62.18,62.18,62.11,62.14,12100.0,30.7569,30.7569,30.7223,30.7371,12100.0
2008-08-15 14:00:00,62.14,62.18,62.1,62.1,14700.0,30.7371,30.7569,30.7173,30.7173,14700.0
2008-08-15 14:05:00,62.09,62.09,61.95,61.97,47200.0,30.7124,30.7124,30.6432,30.653,47200.0
2008-08-15 14:10:00,61.96,62.01,61.94,61.95,24100.0,30.6481,30.6728,30.6382,30.6432,24100.0
2008-08-15 14:15:00,61.94,62.02,61.93,62.0,37900.0,30.6382,30.6778,30.6333,30.6679,37900.0
2008-08-15 14:20:00,61.99,62.02,61.92,61.98,49500.0,30.6629,30.6778,30.6283,30.658,49500.0
2008-08-15 14:25:00,61.97,62.03,61.88,61.95,93700.0,30.653,30.6827,30.6085,30.6432,93700.0
2008-08-15 14:30:00,61.97,62.0,61.93,61.93,28900.0,30.653,30.6679,30.6333,30.6333,28900.0
2008-08-15 14:35:00,61.94,61.97,61.9,61.9,20300.0,30.6382,30.653,30.6184,30.6184,20300.0
2008-08-15 14:40:00,61.9,61.93,61.88,61.9,20200.0,30.6184,30.6333,30.6085,30.6184,20200.0
2008-08-15 14:45:00,61.89,61.93,61.89,61.9,15600.0,30.6135,30.6333,30.6135,30.6184,15600.0
2008-08-15 14:50:00,61.9,62.02,61.87,61.97,16000.0,30.6184,30.6778,30.6036,30.653,16000.0
2008-08-15 14:55:00,62.0,62.03,61.98,61.98,15300.0,30.6679,30.6827,30.658,30.658,15300.0
2008-08-15 15:00:00,61.99,62.18,61.99,62.17,26500.0,30.6629,30.7569,30.6629,30.752,26500.0
2008-08-15 15:05:00,62.19,62.19,62.05,62.07,18300.0,30.7619,30.7619,30.6926,30.7025,18300.0
2008-08-15 15:10:00,62.08,62.09,62.02,62.02,27200.0,30.7075,30.7124,30.6778,30.6778,27200.0
2008-08-15 15:15:00,62.03,62.05,62.01,62.04,19100.0,30.6827,30.6926,30.6728,30.6877,19100.0
2008-08-15 15:20:00,62.02,62.12,61.99,62.11,27500.0,30.6778,30.7272,30.6629,30.7223,27500.0
2008-08-15 15:25:00,62.12,62.21,62.08,62.17,36400.0,30.7272,30.7718,30.7075,30.752,36400.0
2008-08-15 15:30:00,62.17,62.22,62.15,62.21,22600.0,30.752,30.7767,30.7421,30.7718,22600.0
2008-08-15 15:35:00,62.22,62.34,62.2,62.29,28700.0,30.7767,30.8361,30.7668,30.8113,28700.0
2008-08-15 15:40:00,62.33,62.36,62.3,62.3,17800.0,30.8311,30.846,30.8163,30.8163,17800.0
2008-08-15 15:45:00,62.26,62.28,62.19,62.23,12700.0,30.7965,30.8064,30.7619,30.7817,12700.0
2008-08-15 15:50:00,62.23,62.32,62.23,62.32,5700.0,30.7817,30.8262,30.7817,30.8262,5700.0
2008-08-15 15:55:00,62.33,62.43,62.3,62.37,6200.0,30.8311,30.8806,30.8163,30.8509,6200.0
2008-08-15 16:00:00,62.39,62.65,62.39,62.65,400.0,30.8608,30.9894,30.8608,30.9894,400.0
2008-08-15 16:05:00,62.65,62.65,62.65,62.65,0.0,30.9894,30.9894,30.9894,30.9894,0.0
2008-08-15 16:10:00,62.65,62.65,62.65,62.65,0.0,30.9894,30.9894,30.9894,30.9894,0.0
2008-08-18 09:30:00,62.55,62.55,62.14,62.2,27100.0,30.9399,30.9399,30.7371,30.7668,27100.0
2008-08-18 09:35:00,62.2,62.31,61.85,61.91,47700.0,30.7668,30.8212,30.5937,30.6234,47700.0
2008-08-18 09:40:00,61.91,61.91,61.76,61.8,87300.0,30.6234,30.6234,30.5492,30.569,87300.0
2008-08-18 09:45:00,61.8,61.8,61.54,61.61,89200.0,30.569,30.569,30.4403,30.475,89200.0
2008-08-18 09:50:00,61.6,61.88,61.58,61.87,54800.0,30.47,30.6085,30.4601,30.6036,54800.0
2008-08-18 09:55:00,61.86,61.93,61.71,61.79,82200.0,30.5986,30.6333,30.5244,30.564,82200.0
2008-08-18 10:00:00,61.79,61.88,61.73,61.8,112000.0,30.564,30.6085,30.5343,30.569,112000.0
2008-08-18 10:05:00,61.79,61.95,61.75,61.75,97400.0,30.564,30.6432,30.5442,30.5442,97400.0
2008-08-18 10:10:00,61.75,61.9,61.68,61.86,57400.0,30.5442,30.6184,30.5096,30.5986,57400.0
2008-08-18 10:15:00,61.86,61.86,61.7,61.74,49700.0,30.5986,30.5986,30.5195,30.5393,49700.0
2008-08-18 10:20:00,61.7,61.76,61.69,61.73,19700.0,30.5195,30.5492,30.5145,30.5343,19700.0
2008-08-18 10:25:00,61.75,61.9,61.75,61.83,96100.0,30.5442,30.6184,30.5442,30.5838,96100.0
2008-08-18 10:30:00,61.83,61.95,61.81,61.91,117500.0,30.5838,30.6432,30.5739,30.6234,117500.0
2008-08-18 10:35:00,61.91,62.15,61.91,62.12,108600.0,30.6234,30.7421,30.6234,30.7272,108600.0
2008-08-18 10:40:00,62.13,62.27,62.13,62.27,26600.0,30.7322,30.8014,30.7322,30.8014,26600.0
2008-08-18 10:45:00,62.26,62.27,62.2,62.24,29600.0,30.7965,30.8014,30.7668,30.7866,29600.0
2008-08-18 10:50:00,62.28,62.44,62.25,62.26,51100.0,30.8064,30.8855,30.7915,30.7965,51100.0
2008-08-18 10:55:00,62.28,62.44,62.2,62.37,135200.0,30.8064,30.8855,30.7668,30.8509,135200.0
2008-08-18 11:00:00,62.38,62.5,62.37,62.37,50600.0,30.8558,30.9152,30.8509,30.8509,50600.0
2008-08-18 11:05:00,62.36,62.56,62.33,62.56,60000.0,30.846,30.9449,30.8311,30.9449,60000.0
2008-08-18 11:10:00,62.56,62.66,62.52,62.57,57900.0,30.9449,30.9943,30.9251,30.9498,57900.0
2008-08-18 11:15:00,62.57,62.57,62.42,62.51,57400.0,30.9498,30.9498,30.8756,30.9202,57400.0
2008-08-18 11:20:00,62.5,62.53,62.29,62.33,51600.0,30.9152,30.93,30.8113,30.8311,51600.0
2008-08-18 11:25:00,62.3,62.3,62.2,62.28,28700.0,30.8163,30.8163,30.7668,30.8064,28700.0
2008-08-18 11:30:00,62.29,62.32,62.26,62.31,18800.0,30.8113,30.8262,30.7965,30.8212,18800.0
2008-08-18 11:35:00,62.32,62.4,62.27,62.39,7800.0,30.8262,30.8657,30.8014,30.8608,7800.0
2008-08-18 11:40:00,62.39,62.42,62.26,62.31,30700.0,30.8608,30.8756,30.7965,30.8212,30700.0
2008-08-18 11:45:00,62.32,62.32,62.22,62.24,20100.0,30.8262,30.8262,30.7767,30.7866,20100.0
2008-08-18 11:50:00,62.24,62.28,62.2,62.21,11800.0,30.7866,30.8064,30.7668,30.7718,11800.0
2008-08-18 11:55:00,62.18,62.19,61.99,62.02,19500.0,30.7569,30.7619,30.6629,30.6778,19500.0
2008-08-18 12:00:00,61.97,61.99,61.87,61.92,31300.0,30.653,30.6629,30.6036,30.6283,31300.0
2008-08-18 12:05:00,61.91,61.95,61.86,61.91,38400.0,30.6234,30.6432,30.5986,30.6234,38400.0
2008-08-18 12:10:00,61.87,61.95,61.8,61.81,63200.0,30.6036,30.6432,30.569,30.5739,63200.0
2008-08-18 12:15:00,61.81,61.85,61.77,61.83,27300.0,30.5739,30.5937,30.5541,30.5838,27300.0
2008-08-18 12:20:00,61.79,61.83,61.73,61.74,34100.0,30.564,30.5838,30.5343,30.5393,34100.0
2008-08-18 12:25:00,61.75,61.97,61.73,61.97,48000.0,30.5442,30.653,30.5343,30.653,48000.0
2008-08-18 12:30:00,61.97,61.99,61.85,61.89,45100.0,30.653,30.6629,30.5937,30.6135,45100.0
2008-08-18 12:35:00,61.88,61.89,61.73,61.76,21700.0,30.6085,30.6135,30.5343,30.5492,21700.0
2008-08-18 12:40:00,61.73,61.73,61.56,61.57,10200.0,30.5343,30.5343,30.4502,30.4552,10200.0
2008-08-18 12:45:00,61.6,61.65,61.58,61.62,19900.0,30.47,30.4948,30.4601,30.4799,19900.0
2008-08-18 12:50:00,61.6,61.61,61.52,61.56,59100.0,30.47,30.475,30.4305,30.4502,59100.0
2008-08-18 12:55:00,61.56,61.63,61.53,61.61,30700.0,30.4502,30.4849,30.4354,30.475,30700.0
2008-08-18 13:00:00,61.62,61.76,61.61,61.75,67200.0,30.4799,30.5492,30.475,30.5442,67200.0
2008-08-18 13:05:00,61.71,61.76,61.69,61.73,28100.0,30.5244,30.5492,30.5145,30.5343,28100.0
2008-08-18 13:10:00,61.72,61.73,61.56,61.59,22200.0,30.5294,30.5343,30.4502,30.4651,22200.0
2008-08-18 13:15:00,61.56,61.6,61.53,61.55,31800.0,30.4502,30.47,30.4354,30.4453,31800.0
2008-08-18 13:20:00,61.54,61.72,61.53,61.72,12900.0,30.4403,30.5294,30.4354,30.5294,12900.0
2008-08-18 13:25:00,61.69,61.75,61.64,61.7,28600.0,30.5145,30.5442,30.4898,30.5195,28600.0
2008-08-18 13:30:00,61.69,61.75,61.57,61.59,24900.0,30.5145,30.5442,30.4552,30.4651,24900.0
2008-08-18 13:35:00,61.59,61.64,61.57,61.6,16600.0,30.4651,30.4898,30.4552,30.47,16600.0
2008-08-18 13:40:00,61.62,61.62,61.5,61.59,33900.0,30.4799,30.4799,30.4206,30.4651,33900.0
2008-08-18 13:45:00,61.55,61.55,61.43,61.43,16100.0,30.4453,30.4453,30.3859,30.3859,16100.0
2008-08-18 13:50:00,61.41,61.49,61.39,61.39,26300.0,30.376,30.4156,30.3662,30.3662,26300.0
2008-08-18 13:55:00,61.42,61.48,61.3,61.3,38600.0,30.381,30.4107,30.3216,30.3216,38600.0
2008-08-18 14:00:00,61.27,61.35,61.24,61.28,81100.0,30.3068,30.3464,30.292,30.3117,81100.0
2008-08-18 14:05:00,61.26,61.28,61.18,61.22,40900.0,30.3018,30.3117,30.2623,30.2821,40900.0
2008-08-18 14:10:00,61.21,61.32,61.19,61.24,24300.0,30.2771,30.3315,30.2672,30.292,24300.0
2008-08-18 14:15:00,61.23,61.25,61.1,61.1,33000.0,30.287,30.2969,30.2227,30.2227,33000.0
2008-08-18 14:20:00,61.1,61.11,60.93,60.93,52200.0,30.2227,30.2277,30.1386,30.1386,52200.0
2008-08-18 14:25:00,60.94,60.95,60.82,60.83,66100.0,30.1436,30.1485,30.0842,30.0892,66100.0
2008-08-18 14:30:00,60.81,60.83,60.61,60.64,31500.0,30.0793,30.0892,29.9803,29.9952,31500.0
2008-08-18 14:35:00,60.66,60.69,60.63,60.64,28600.0,30.0051,30.0199,29.9902,29.9952,28600.0
2008-08-18 14:40:00,60.64,60.68,60.62,60.67,37800.0,29.9952,30.015,29.9853,30.01,37800.0
2008-08-18 14:45:00,60.7,60.89,60.7,60.88,27800.0,30.0248,30.1188,30.0248,30.1139,27800.0
2008-08-18 14:50:00,60.89,60.91,60.82,60.86,20600.0,30.1188,30.1287,30.0842,30.104,20600.0
2008-08-18 14:55:00,60.87,61.06,60.86,61.05,14800.0,30.1089,30.2029,30.104,30.198,14800.0
2008-08-18 15:00:00,61.07,61.07,60.88,60.94,46500.0,30.2079,30.2079,30.1139,30.1436,46500.0
2008-08-18 15:05:00,60.96,61.02,60.91,61.0,35600.0,30.1535,30.1831,30.1287,30.1732,35600.0
2008-08-18 15:10:00,61.01,61.04,60.98,61.04,7900.0,30.1782,30.193,30.1633,30.193,7900.0
2008-08-18 15:15:00,61.04,61.06,60.8,60.95,78500.0,30.193,30.2029,30.0743,30.1485,78500.0
2008-08-18 15:20:00,60.97,61.17,60.9,61.11,53800.0,30.1584,30.2573,30.1238,30.2277,53800.0
2008-08-18 15:25:00,61.1,61.31,61.09,61.27,50700.0,30.2227,30.3266,30.2178,30.3068,50700.0
2008-08-18 15:30:00,61.27,61.33,61.24,61.33,13800.0,30.3068,30.3365,30.292,30.3365,13800.0
2008-08-18 15:35:00,61.34,61.45,61.34,61.38,35300.0,30.3414,30.3958,30.3414,30.3612,35300.0
2008-08-18 15:40:00,61.35,61.35,61.1,61.18,33200.0,30.3464,30.3464,30.2227,30.2623,33200.0
2008-08-18 15:45:00,61.15,61.21,61.06,61.17,18100.0,30.2474,30.2771,30.2029,30.2573,18100.0
2008-08-18 15:50:00,61.1,61.24,61.08,61.21,7100.0,30.2227,30.292,30.2128,30.2771,7100.0
2008-08-18 15:55:00,61.21,61.25,61.13,61.25,7300.0,30.2771,30.2969,30.2375,30.2969,7300.0
2008-08-18 16:00:00,61.22,61.22,61.22,61.22,100.0,30.2821,30.2821,30.2821,30.2821,100.0
2008-08-18 16:05:00,61.44,61.44,61.44,61.44,100.0,30.3909,30.3909,30.3909,30.3909,100.0
2008-08-18 16:10:00,61.44,61.44,61.44,61.44,0.0,30.3909,30.3909,30.3909,30.3909,0.0
2008-08-19 09:30:00,60.61,60.62,60.41,60.45,24700.0,29.9803,29.9853,29.8814,29.9012,24700.0
2008-08-19 09:35:00,60.45,60.49,60.32,60.34,30900.0,29.9012,29.921,29.8369,29.8468,30900.0
2008-08-19 09:40:00,60.29,60.31,59.95,60.18,74400.0,29.822,29.8319,29.6539,29.7676,74400.0
2008-08-19 09:45:00,60.18,60.21,59.96,59.98,49700.0,29.7676,29.7825,29.6588,29.6687,49700.0
2008-08-19 09:50:00,59.98,60.01,59.91,60.01,49800.0,29.6687,29.6835,29.6341,29.6835,49800.0
2008-08-19 09:55:00,60.01,60.12,60.0,60.1,67800.0,29.6835,29.738,29.6786,29.7281,67800.0
2008-08-19 10:00:00,60.1,60.17,60.0,60.08,139900.0,29.7281,29.7627,29.6786,29.7182,139900.0
2008-08-19 10:05:00,60.1,60.18,59.95,59.96,111100.0,29.7281,29.7676,29.6539,29.6588,111100.0
2008-08-19 10:10:00,59.97,59.99,59.84,59.85,26400.0,29.6638,29.6736,29.5995,29.6044,26400.0
2008-08-19 10:15:00,59.86,59.89,59.76,59.82,60600.0,29.6093,29.6242,29.5599,29.5896,60600.0
2008-08-19 10:20:00,59.81,59.81,59.55,59.58,64200.0,29.5846,29.5846,29.456,29.4708,64200.0
2008-08-19 10:25:00,59.57,59.58,59.41,59.41,72700.0,29.4659,29.4708,29.3868,29.3868,72700.0
2008-08-19 10:30:00,59.39,59.65,59.39,59.55,59000.0,29.3769,29.5055,29.3769,29.456,59000.0
2008-08-19 10:35:00,59.55,59.88,59.52,59.87,65300.0,29.456,29.6192,29.4412,29.6143,65300.0
2008-08-19 10:40:00,59.87,60.08,59.85,59.85,108100.0,29.6143,29.7182,29.6044,29.6044,108100.0
2008-08-19 10:45:00,59.83,59.88,59.65,59.75,78200.0,29.5945,29.6192,29.5055,29.5549,78200.0
2008-08-19 10:50:00,59.74,59.74,59.61,59.62,111600.0,29.55,29.55,29.4857,29.4906,111600.0
2008-08-19 10:55:00,59.62,59.78,59.62,59.75,64000.0,29.4906,29.5698,29.4906,29.5549,64000.0
2008-08-19 11:00:00,59.77,59.78,59.69,59.69,22700.0,29.5648,29.5698,29.5253,29.5253,22700.0
2008-08-19 11:05:00,59.7,59.73,59.6,59.64,28900.0,29.5302,29.545,29.4807,29.5005,28900.0
2008-08-19 11:10:00,59.64,59.71,59.57,59.59,91600.0,29.5005,29.5351,29.4659,29.4758,91600.0
2008-08-19 11:15:00,59.65,59.66,59.52,59.56,38700.0,29.5055,29.5104,29.4412,29.461,38700.0
2008-08-19 11:20:00,59.54,59.63,59.5,59.63,33200.0,29.4511,29.4956,29.4313,29.4956,33200.0
2008-08-19 11:25:00,59.64,59.85,59.64,59.73,66100.0,29.5005,29.6044,29.5005,29.545,66100.0
2008-08-19 11:30:00,59.75,59.76,59.62,59.67,52100.0,29.5549,29.5599,29.4906,29.5154,52100.0
2008-08-19 11:35:00,59.66,59.66,59.54,59.57,16000.0,29.5104,29.5104,29.4511,29.4659,16000.0
2008-08-19 11:40:00,59.54,59.63,59.53,59.61,32600.0,29.4511,29.4956,29.4461,29.4857,32600.0
2008-08-19 11:45:00,59.59,59.65,59.58,59.64,49000.0,29.4758,29.5055,29.4708,29.5005,49000.0
2008-08-19 11:50:00,59.64,59.66,59.6,59.6,63000.0,29.5005,29.5104,29.4807,29.4807,63000.0
2008-08-19 11:55:00,59.6,59.64,59.55,59.56,65200.0,29.4807,29.5005,29.456,29.461,65200.0
2008-08-19 12:00:00,59.56,59.62,59.5,59.53,35600.0,29.461,29.4906,29.4313,29.4461,35600.0
2008-08-19 12:05:00,59.53,59.55,59.5,59.55,17900.0,29.4461,29.456,29.4313,29.456,17900.0
2008-08-19 12:10:00,59.55,59.62,59.49,59.54,54100.0,29.456,29.4906,29.4263,29.4511,54100.0
2008-08-19 12:15:00,59.55,59.68,59.51,59.68,42400.0,29.456,29.5203,29.4362,29.5203,42400.0
2008-08-19 12:20:00,59.68,59.74,59.65,59.74,46700.0,29.5203,29.55,29.5055,29.55,46700.0
2008-08-19 12:25:00,59.75,59.76,59.61,59.64,36500.0,29.5549,29.5599,29.4857,29.5005,36500.0
2008-08-19 12:30:00,59.64,59.67,59.52,59.61,44900.0,29.5005,29.5154,29.4412,29.4857,44900.0
2008-08-19 12:35:00,59.6,59.78,59.55,59.75,60400.0,29.4807,29.5698,29.456,29.5549,60400.0
2008-08-19 12:40:00,59.77,59.77,59.62,59.66,58500.0,29.5648,29.5648,29.4906,29.5104,58500.0
2008-08-19 12:45:00,59.68,59.77,59.66,59.77,24500.0,29.5203,29.5648,29.5104,29.5648,24500.0
2008-08-19 12:50:00,59.77,59.89,59.77,59.84,38000.0,29.5648,29.6242,29.5648,29.5995,38000.0
2008-08-19 12:55:00,59.84,59.85,59.77,59.8,22400.0,29.5995,29.6044,29.5648,29.5797,22400.0
2008-08-19 13:00:00,59.79,59.8,59.66,59.68,20100.0,29.5747,29.5797,29.5104,29.5203,20100.0
2008-08-19 13:05:00,59.68,59.81,59.67,59.79,36600.0,29.5203,29.5846,29.5154,29.5747,36600.0
2008-08-19 13:10:00,59.8,59.95,59.8,59.95,30700.0,29.5797,29.6539,29.5797,29.6539,30700.0
2008-08-19 13:15:00,59.93,59.94,59.79,59.79,28500.0,29.644,29.6489,29.5747,29.5747,28500.0
2008-08-19 13:20:00,59.8,59.94,59.79,59.87,48400.0,29.5797,29.6489,29.5747,29.6143,48400.0
2008-08-19 13:25:00,59.87,59.97,59.87,59.93,28100.0,29.6143,29.6638,29.6143,29.644,28100.0
2008-08-19 13:30:00,59.93,60.12,59.93,60.07,35500.0,29.644,29.738,29.644,29.7132,35500.0
2008-08-19 13:35:00,60.06,60.07,60.0,60.02,23300.0,29.7083,29.7132,29.6786,29.6885,23300.0
2008-08-19 13:40:00,60.02,60.08,59.97,59.97,35200.0,29.6885,29.7182,29.6638,29.6638,35200.0
2008-08-19 13:45:00,59.96,59.97,59.88,59.9,42200.0,29.6588,29.6638,29.6192,29.6291,42200.0
2008-08-19 13:50:00,59.89,59.91,59.83,59.87,29900.0,29.6242,29.6341,29.5945,29.6143,29900.0
2008-08-19 13:55:00,59.87,59.87,59.73,59.74,31000.0,29.6143,29.6143,29.545,29.55,31000.0
2008-08-19 14:00:00,59.73,59.91,59.72,59.91,65300.0,29.545,29.6341,29.5401,29.6341,65300.0
2008-08-19 14:05:00,59.92,60.02,59.88,60.0,37000.0,29.639,29.6885,29.6192,29.6786,37000.0
2008-08-19 14:10:00,60.01,60.02,59.95,60.0,50900.0,29.6835,29.6885,29.6539,29.6786,50900.0
2008-08-19 14:15:00,59.99,60.03,59.85,59.85,27500.0,29.6736,29.6934,29.6044,29.6044,27500.0
2008-08-19 14:20:00,59.86,59.98,59.8,59.8,65300.0,29.6093,29.6687,29.5797,29.5797,65300.0
2008-08-19 14:25:00,59.78,59.89,59.78,59.84,117900.0,29.5698,29.6242,29.5698,29.5995,117900.0
2008-08-19 14:30:00,59.83,59.86,59.81,59.84,21800.0,29.5945,29.6093,29.5846,29.5995,21800.0
2008-08-19 14:35:00,59.84,59.91,59.83,59.84,20800.0,29.5995,29.6341,29.5945,29.5995,20800.0
2008-08-19 14:40:00,59.85,59.85,59.79,59.82,21600.0,29.6044,29.6044,29.5747,29.5896,21600.0
2008-08-19 14:45:00,59.81,59.88,59.77,59.86,34800.0,29.5846,29.6192,29.5648,29.6093,34800.0
2008-08-19 14:50:00,59.88,59.99,59.87,59.93,43500.0,29.6192,29.6736,29.6143,29.644,43500.0
2008-08-19 14:55:00,59.93,59.94,59.87,59.91,34300.0,29.644,29.6489,29.6143,29.6341,34300.0
2008-08-19 15:00:00,59.92,59.93,59.63,59.69,93000.0,29.639,29.644,29.4956,29.5253,93000.0
2008-08-19 15:05:00,59.68,59.76,59.68,59.72,52700.0,29.5203,29.5599,29.5203,29.5401,52700.0
2008-08-19 15:10:00,59.72,59.78,59.7,59.76,84000.0,29.5401,29.5698,29.5302,29.5599,84000.0
2008-08-19 15:15:00,59.76,59.77,59.72,59.72,35200.0,29.5599,29.5648,29.5401,29.5401,35200.0
2008-08-19 15:20:00,59.72,59.98,59.7,59.92,126000.0,29.5401,29.6687,29.5302,29.639,126000.0
2008-08-19 15:25:00,59.9,59.91,59.72,59.74,75500.0,29.6291,29.6341,29.5401,29.55,75500.0
2008-08-19 15:30:00,59.73,59.81,59.71,59.81,68500.0,29.545,29.5846,29.5351,29.5846,68500.0
2008-08-19 15:35:00,59.81,59.82,59.62,59.62,76500.0,29.5846,29.5896,29.4906,29.4906,76500.0
2008-08-19 15:40:00,59.61,59.8,59.53,59.77,88300.0,29.4857,29.5797,29.4461,29.5648,88300.0
2008-08-19 15:45:00,59.78,59.86,59.76,59.82,42900.0,29.5698,29.6093,29.5599,29.5896,42900.0
2008-08-19 15:50:00,59.82,59.95,59.77,59.92,33700.0,29.5896,29.6539,29.5648,29.639,33700.0
2008-08-19 15:55:00,59.92,60.0,59.86,59.95,36800.0,29.639,29.6786,29.6093,29.6539,36800.0
2008-08-19 16:00:00,59.96,59.96,59.96,59.96,2600.0,29.6588,29.6588,29.6588,29.6588,2600.0
2008-08-19 16:05:00,59.96,59.96,59.96,59.96,0.0,29.6588,29.6588,29.6588,29.6588,0.0
2008-08-19 16:10:00,59.96,59.96,59.96,59.96,0.0,29.6588,29.6588,29.6588,29.6588,0.0
2008-08-20 09:30:00,60.15,60.16,59.64,59.64,29100.0,29.7528,29.7577,29.5005,29.5005,29100.0
2008-08-20 09:35:00,59.67,59.94,59.53,59.79,35300.0,29.5154,29.6489,29.4461,29.5747,35300.0
2008-08-20 09:40:00,59.79,59.79,59.58,59.6,46800.0,29.5747,29.5747,29.4708,29.4807,46800.0
2008-08-20 09:45:00,59.56,59.67,59.33,59.34,71800.0,29.461,29.5154,29.3472,29.3521,71800.0
2008-08-20 09:50:00,59.35,59.5,59.29,59.49,43800.0,29.3571,29.4313,29.3274,29.4263,43800.0
2008-08-20 09:55:00,59.51,59.74,59.39,59.6,77600.0,29.4362,29.55,29.3769,29.4807,77600.0
2008-08-20 10:00:00,59.57,59.57,59.31,59.34,54400.0,29.4659,29.4659,29.3373,29.3521,54400.0
2008-08-20 10:05:00,59.33,59.37,59.3,59.33,28300.0,29.3472,29.367,29.3323,29.3472,28300.0
2008-08-20 10:10:00,59.34,59.61,59.33,59.43,60800.0,29.3521,29.4857,29.3472,29.3966,60800.0
2008-08-20 10:15:00,59.45,59.67,59.45,59.62,160600.0,29.4065,29.5154,29.4065,29.4906,160600.0
2008-08-20 10:20:00,59.64,59.95,59.64,59.8,80500.0,29.5005,29.6539,29.5005,29.5797,80500.0
2008-08-20 10:25:00,59.82,59.82,59.4,59.43,80000.0,29.5896,29.5896,29.3818,29.3966,80000.0
2008-08-20 10:30:00,59.44,59.6,59.4,59.6,94500.0,29.4016,29.4807,29.3818,29.4807,94500.0
2008-08-20 10:35:00,59.61,59.87,59.51,59.71,154900.0,29.4857,29.6143,29.4362,29.5351,154900.0
2008-08-20 10:40:00,59.71,59.75,59.49,59.72,217300.0,29.5351,29.5549,29.4263,29.5401,217300.0
2008-08-20 10:45:00,59.73,59.8,59.65,59.74,62300.0,29.545,29.5797,29.5055,29.55,62300.0
2008-08-20 10:50:00,59.74,60.05,59.71,60.05,79000.0,29.55,29.7033,29.5351,29.7033,79000.0
2008-08-20 10:55:00,60.05,60.26,59.93,60.2,64800.0,29.7033,29.8072,29.644,29.7775,64800.0
2008-08-20 11:00:00,60.21,60.21,59.95,59.95,48800.0,29.7825,29.7825,29.6539,29.6539,48800.0
2008-08-20 11:05:00,59.92,60.0,59.91,59.98,32200.0,29.639,29.6786,29.6341,29.6687,32200.0
2008-08-20 11:10:00,60.0,60.43,60.0,60.36,166800.0,29.6786,29.8913,29.6786,29.8567,166800.0
2008-08-20 11:15:00,60.35,60.35,60.17,60.25,60500.0,29.8517,29.8517,29.7627,29.8023,60500.0
2008-08-20 11:20:00,60.24,60.35,60.2,60.29,54500.0,29.7973,29.8517,29.7775,29.822,54500.0
2008-08-20 11:25:00,60.31,60.34,60.23,60.31,130900.0,29.8319,29.8468,29.7924,29.8319,130900.0
2008-08-20 11:30:00,60.31,60.35,60.14,60.14,44000.0,29.8319,29.8517,29.7478,29.7478,44000.0
2008-08-20 11:35:00,60.12,60.14,59.93,59.95,32200.0,29.738,29.7478,29.644,29.6539,32200.0
2008-08-20 11:40:00,59.96,59.96,59.82,59.86,33000.0,29.6588,29.6588,29.5896,29.6093,33000.0
2008-08-20 11:45:00,59.86,59.86,59.74,59.78,129800.0,29.6093,29.6093,29.55,29.5698,129800.0
2008-08-20 11:50:00,59.79,59.9,59.77,59.84,54000.0,29.5747,29.6291,29.5648,29.5995,54000.0
2008-08-20 11:55:00,59.84,59.85,59.79,59.79,23600.0,29.5995,29.6044,29.5747,29.5747,23600.0
2008-08-20 12:00:00,59.8,59.91,59.67,59.68,65000.0,29.5797,29.6341,29.5154,29.5203,65000.0
2008-08-20 12:05:00,59.69,59.69,59.57,59.63,67300.0,29.5253,29.5253,29.4659,29.4956,67300.0
2008-08-20 12:10:00,59.61,59.61,59.5,59.51,63400.0,29.4857,29.4857,29.4313,29.4362,63400.0
2008-08-20 12:15:00,59.5,59.6,59.42,59.42,36600.0,29.4313,29.4807,29.3917,29.3917,36600.0
2008-08-20 12:20:00,59.39,59.56,59.32,59.53,35200.0,29.3769,29.461,29.3422,29.4461,35200.0
2008-08-20 12:25:00,59.53,59.53,59.45,59.47,30300.0,29.4461,29.4461,29.4065,29.4164,30300.0
2008-08-20 12:30:00,59.47,59.48,59.35,59.41,69100.0,29.4164,29.4214,29.3571,29.3868,69100.0
2008-08-20 12:35:00,59.41,59.48,59.33,59.35,43900.0,29.3868,29.4214,29.3472,29.3571,43900.0
2008-08-20 12:40:00,59.34,59.43,59.3,59.33,44600.0,29.3521,29.3966,29.3323,29.3472,44600.0
2008-08-20 12:45:00,59.34,59.39,59.28,59.28,22200.0,29.3521,29.3769,29.3225,29.3225,22200.0
2008-08-20 12:50:00,59.26,59.28,59.2,59.23,24200.0,29.3126,29.3225,29.2829,29.2977,24200.0
2008-08-20 12:55:00,59.23,59.28,59.2,59.26,9600.0,29.2977,29.3225,29.2829,29.3126,9600.0
2008-08-20 13:00:00,59.26,59.28,59.23,59.26,13200.0,29.3126,29.3225,29.2977,29.3126,13200.0
2008-08-20 13:05:00,59.26,59.44,59.26,59.43,32800.0,29.3126,29.4016,29.3126,29.3966,32800.0
2008-08-20 13:10:00,59.45,59.46,59.31,59.31,37000.0,29.4065,29.4115,29.3373,29.3373,37000.0
2008-08-20 13:15:00,59.34,59.38,59.29,59.36,40800.0,29.3521,29.3719,29.3274,29.362,40800.0
2008-08-20 13:20:00,59.37,59.48,59.31,59.32,19300.0,29.367,29.4214,29.3373,29.3422,19300.0
2008-08-20 13:25:00,59.32,59.41,59.28,59.4,41000.0,29.3422,29.3868,29.3225,29.3818,41000.0
2008-08-20 13:30:00,59.42,59.45,59.38,59.4,25300.0,29.3917,29.4065,29.3719,29.3818,25300.0
2008-08-20 13:35:00,59.41,59.43,59.32,59.32,16300.0,29.3868,29.3966,29.3422,29.3422,16300.0
2008-08-20 13:40:00,59.34,59.4,59.31,59.34,12900.0,29.3521,29.3818,29.3373,29.3521,12900.0
2008-08-20 13:45:00,59.33,59.51,59.3,59.5,24400.0,29.3472,29.4362,29.3323,29.4313,24400.0
2008-08-20 13:50:00,59.49,59.49,59.36,59.39,31700.0,29.4263,29.4263,29.362,29.3769,31700.0
2008-08-20 13:55:00,59.38,59.42,59.28,59.39,29500.0,29.3719,29.3917,29.3225,29.3769,29500.0
2008-08-20 14:00:00,59.41,59.41,59.2,59.24,62100.0,29.3868,29.3868,29.2829,29.3027,62100.0
2008-08-20 14:05:00,59.25,59.28,59.16,59.16,37900.0,29.3076,29.3225,29.2631,29.2631,37900.0
2008-08-20 14:10:00,59.14,59.16,59.0,59.06,23700.0,29.2532,29.2631,29.184,29.2136,23700.0
2008-08-20 14:15:00,59.05,59.08,58.93,58.93,34900.0,29.2087,29.2235,29.1493,29.1493,34900.0
2008-08-20 14:20:00,58.93,59.01,58.82,58.99,31500.0,29.1493,29.1889,29.0949,29.179,31500.0
2008-08-20 14:25:00,58.97,59.08,58.91,59.0,43500.0,29.1691,29.2235,29.1394,29.184,43500.0
2008-08-20 14:30:00,59.0,59.01,58.86,58.86,46400.0,29.184,29.1889,29.1147,29.1147,46400.0
2008-08-20 14:35:00,58.88,59.06,58.87,58.99,73800.0,29.1246,29.2136,29.1196,29.179,73800.0
2008-08-20 14:40:00,58.99,59.24,58.98,59.22,81700.0,29.179,29.3027,29.1741,29.2928,81700.0
2008-08-20 14:45:00,59.2,59.34,59.18,59.18,58800.0,29.2829,29.3521,29.273,29.273,58800.0
2008-08-20 14:50:00,59.17,59.3,59.1,59.27,43000.0,29.268,29.3323,29.2334,29.3175,43000.0
2008-08-20 14:55:00,59.3,59.36,59.27,59.34,32500.0,29.3323,29.362,29.3175,29.3521,32500.0
2008-08-20 15:00:00,59.32,59.55,59.21,59.52,56400.0,29.3422,29.456,29.2878,29.4412,56400.0
2008-08-20 15:05:00,59.52,59.52,59.34,59.35,63200.0,29.4412,29.4412,29.3521,29.3571,63200.0
2008-08-20 15:10:00,59.34,59.35,59.27,59.34,34700.0,29.3521,29.3571,29.3175,29.3521,34700.0
2008-08-20 15:15:00,59.33,59.34,59.24,59.27,36000.0,29.3472,29.3521,29.3027,29.3175,36000.0
2008-08-20 15:20:00,59.28,59.35,59.22,59.32,54700.0,29.3225,29.3571,29.2928,29.3422,54700.0
2008-08-20 15:25:00,59.3,59.45,59.3,59.39,76000.0,29.3323,29.4065,29.3323,29.3769,76000.0
2008-08-20 15:30:00,59.38,59.39,59.22,59.26,71500.0,29.3719,29.3769,29.2928,29.3126,71500.0
2008-08-20 15:35:00,59.26,59.56,59.26,59.49,67200.0,29.3126,29.461,29.3126,29.4263,67200.0
2008-08-20 15:40:00,59.47,59.74,59.45,59.68,46900.0,29.4164,29.55,29.4065,29.5203,46900.0
2008-08-20 15:45:00,59.68,59.69,59.55,59.62,62500.0,29.5203,29.5253,29.456,29.4906,62500.0
2008-08-20 15:50:00,59.6,59.64,59.52,59.63,20000.0,29.4807,29.5005,29.4412,29.4956,20000.0
2008-08-20 15:55:00,59.64,60.03,59.63,60.03,33100.0,29.5005,29.6934,29.4956,29.6934,33100.0
2008-08-20 16:00:00,60.1,60.1,60.1,60.1,2800.0,29.7281,29.7281,29.7281,29.7281,2800.0
2008-08-20 16:05:00,60.1,60.1,60.1,60.1,0.0,29.7281,29.7281,29.7281,29.7281,0.0
2008-08-20 16:10:00,60.1,60.1,60.1,60.1,0.0,29.7281,29.7281,29.7281,29.7281,0.0
2008-08-21 09:30:00,59.43,59.43,58.92,59.14,55500.0,29.3966,29.3966,29.1444,29.2532,55500.0
2008-08-21 09:35:00,59.14,59.29,59.06,59.25,58400.0,29.2532,29.3274,29.2136,29.3076,58400.0
2008-08-21 09:40:00,59.26,59.37,59.16,59.23,106400.0,29.3126,29.367,29.2631,29.2977,106400.0
2008-08-21 09:45:00,59.24,59.36,59.15,59.16,53400.0,29.3027,29.362,29.2581,29.2631,53400.0
2008-08-21 09:50:00,59.14,59.21,59.07,59.21,38200.0,29.2532,29.2878,29.2186,29.2878,38200.0
2008-08-21 09:55:00,59.21,59.36,59.16,59.29,110300.0,29.2878,29.362,29.2631,29.3274,110300.0
2008-08-21 10:00:00,59.3,59.49,59.25,59.26,99200.0,29.3323,29.4263,29.3076,29.3126,99200.0
2008-08-21 10:05:00,59.27,59.35,59.21,59.27,121900.0,29.3175,29.3571,29.2878,29.3175,121900.0
2008-08-21 10:10:00,59.26,59.31,59.16,59.18,69800.0,29.3126,29.3373,29.2631,29.273,69800.0
2008-08-21 10:15:00,59.17,59.4,59.16,59.39,77100.0,29.268,29.3818,29.2631,29.3769,77100.0
2008-08-21 10:20:00,59.39,59.52,59.21,59.29,90500.0,29.3769,29.4412,29.2878,29.3274,90500.0
2008-08-21 10:25:00,59.29,59.29,59.09,59.13,66100.0,29.3274,29.3274,29.2285,29.2483,66100.0
2008-08-21 10:30:00,59.13,59.19,59.03,59.19,53600.0,29.2483,29.2779,29.1988,29.2779,53600.0
2008-08-21 10:35:00,59.16,59.26,59.04,59.04,168900.0,29.2631,29.3126,29.2037,29.2037,168900.0
2008-08-21 10:40:00,59.04,59.07,58.86,58.93,69600.0,29.2037,29.2186,29.1147,29.1493,69600.0
2008-08-21 10:45:00,58.91,58.96,58.88,58.95,32400.0,29.1394,29.1642,29.1246,29.1592,32400.0
2008-08-21 10:50:00,58.97,59.06,58.89,59.05,46900.0,29.1691,29.2136,29.1295,29.2087,46900.0
2008-08-21 10:55:00,59.03,59.18,59.03,59.13,89800.0,29.1988,29.273,29.1988,29.2483,89800.0
2008-08-21 11:00:00,59.16,59.16,59.04,59.1,66300.0,29.2631,29.2631,29.2037,29.2334,66300.0
2008-08-21 11:05:00,59.11,59.12,58.91,58.94,115500.0,29.2384,29.2433,29.1394,29.1543,115500.0
2008-08-21 11:10:00,58.93,58.97,58.86,58.86,86600.0,29.1493,29.1691,29.1147,29.1147,86600.0
2008-08-21 11:15:00,58.86,58.91,58.81,58.86,69500.0,29.1147,29.1394,29.09,29.1147,69500.0
2008-08-21 11:20:00,58.87,58.94,58.87,58.9,27000.0,29.1196,29.1543,29.1196,29.1345,27000.0
2008-08-21 11:25:00,58.92,58.96,58.83,58.85,53500.0,29.1444,29.1642,29.0999,29.1098,53500.0
2008-08-21 11:30:00,58.86,58.86,58.72,58.76,42300.0,29.1147,29.1147,29.0455,29.0652,42300.0
2008-08-21 11:35:00,58.77,58.79,58.7,58.76,31100.0,29.0702,29.0801,29.0356,29.0652,31100.0
2008-08-21 11:40:00,58.77,58.97,58.77,58.97,47400.0,29.0702,29.1691,29.0702,29.1691,47400.0
2008-08-21 11:45:00,58.98,59.17,58.97,59.11,73200.0,29.1741,29.268,29.1691,29.2384,73200.0
2008-08-21 11:50:00,59.1,59.1,59.0,59.06,36800.0,29.2334,29.2334,29.184,29.2136,36800.0
2008-08-21 11:55:00,59.07,59.08,58.98,59.01,39900.0,29.2186,29.2235,29.1741,29.1889,39900.0
2008-08-21 12:00:00,59.03,59.16,59.03,59.11,35700.0,29.1988,29.2631,29.1988,29.2384,35700.0
2008-08-21 12:05:00,59.14,59.14,59.05,59.06,29600.0,29.2532,29.2532,29.2087,29.2136,29600.0
2008-08-21 12:10:00,59.05,59.11,59.03,59.06,58200.0,29.2087,29.2384,29.1988,29.2136,58200.0
2008-08-21 12:15:00,59.07,59.12,59.05,59.1,19200.0,29.2186,29.2433,29.2087,29.2334,19200.0
2008-08-21 12:20:00,59.08,59.1,59.02,59.04,75600.0,29.2235,29.2334,29.1938,29.2037,75600.0
2008-08-21 12:25:00,59.05,59.05,58.87,58.89,67200.0,29.2087,29.2087,29.1196,29.1295,67200.0
2008-08-21 12:30:00,58.88,58.98,58.88,58.98,79100.0,29.1246,29.1741,29.1246,29.1741,79100.0
2008-08-21 12:35:00,58.98,59.02,58.95,59.0,38300.0,29.1741,29.1938,29.1592,29.184,38300.0
2008-08-21 12:40:00,58.99,58.99,58.89,58.94,48500.0,29.179,29.179,29.1295,29.1543,48500.0
2008-08-21 12:45:00,58.92,59.0,58.92,59.0,9200.0,29.1444,29.184,29.1444,29.184,9200.0
2008-08-21 12:50:00,59.0,59.08,59.0,59.03,38100.0,29.184,29.2235,29.184,29.1988,38100.0
2008-08-21 12:55:00,59.04,59.05,59.02,59.02,3300.0,29.2037,29.2087,29.1938,29.1938,3300.0
2008-08-21 13:00:00,59.03,59.1,59.02,59.09,33300.0,29.1988,29.2334,29.1938,29.2285,33300.0
2008-08-21 13:05:00,59.09,59.11,59.03,59.11,35100.0,29.2285,29.2384,29.1988,29.2384,35100.0
2008-08-21 13:10:00,59.11,59.27,59.07,59.26,25700.0,29.2384,29.3175,29.2186,29.3126,25700.0
2008-08-21 13:15:00,59.28,59.32,59.24,59.28,36200.0,29.3225,29.3422,29.3027,29.3225,36200.0
2008-08-21 13:20:00,59.27,59.31,59.26,59.28,6600.0,29.3175,29.3373,29.3126,29.3225,6600.0
2008-08-21 13:25:00,59.27,59.28,59.15,59.16,32000.0,29.3175,29.3225,29.2581,29.2631,32000.0
2008-08-21 13:30:00,59.17,59.18,59.13,59.17,7700.0,29.268,29.273,29.2483,29.268,7700.0
2008-08-21 13:35:00,59.17,59.34,59.17,59.32,28700.0,29.268,29.3521,29.268,29.3422,28700.0
2008-08-21 13:40:00,59.32,59.32,59.15,59.19,26600.0,29.3422,29.3422,29.2581,29.2779,26600.0
2008-08-21 13:45:00,59.18,59.26,59.15,59.26,24900.0,29.273,29.3126,29.2581,29.3126,24900.0
2008-08-21 13:50:00,59.26,59.26,59.14,59.18,62900.0,29.3126,29.3126,29.2532,29.273,62900.0
2008-08-21 13:55:00,59.17,59.24,59.14,59.19,47900.0,29.268,29.3027,29.2532,29.2779,47900.0
2008-08-21 14:00:00,59.17,59.2,59.14,59.2,37700.0,29.268,29.2829,29.2532,29.2829,37700.0
2008-08-21 14:05:00,59.19,59.19,59.14,59.16,14200.0,29.2779,29.2779,29.2532,29.2631,14200.0
2008-08-21 14:10:00,59.16,59.38,59.15,59.37,56900.0,29.2631,29.3719,29.2581,29.367,56900.0
2008-08-21 14:15:00,59.38,59.38,59.25,59.28,42300.0,29.3719,29.3719,29.3076,29.3225,42300.0
2008-08-21 14:20:00,59.28,59.29,59.22,59.29,49600.0,29.3225,29.3274,29.2928,29.3274,49600.0
2008-08-21 14:25:00,59.28,59.31,59.24,59.26,38400.0,29.3225,29.3373,29.3027,29.3126,38400.0
2008-08-21 14:30:00,59.27,59.43,59.27,59.41,48200.0,29.3175,29.3966,29.3175,29.3868,48200.0
2008-08-21 14:35:00,59.42,59.48,59.42,59.44,9400.0,29.3917,29.4214,29.3917,29.4016,9400.0
2008-08-21 14:40:00,59.43,59.45,59.38,59.41,35900.0,29.3966,29.4065,29.3719,29.3868,35900.0
2008-08-21 14:45:00,59.42,59.44,59.39,59.41,28800.0,29.3917,29.4016,29.3769,29.3868,28800.0
2008-08-21 14:50:00,59.41,59.46,59.39,59.41,20800.0,29.3868,29.4115,29.3769,29.3868,20800.0
2008-08-21 14:55:00,59.42,59.43,59.3,59.3,35300.0,29.3917,29.3966,29.3323,29.3323,35300.0
2008-08-21 15:00:00,59.32,59.4,59.32,59.34,24600.0,29.3422,29.3818,29.3422,29.3521,24600.0
2008-08-21 15:05:00,59.35,59.35,59.27,59.29,40100.0,29.3571,29.3571,29.3175,29.3274,40100.0
2008-08-21 15:10:00,59.3,59.39,59.27,59.3,57300.0,29.3323,29.3769,29.3175,29.3323,57300.0
2008-08-21 15:15:00,59.31,59.34,59.27,59.31,34600.0,29.3373,29.3521,29.3175,29.3373,34600.0
2008-08-21 15:20:00,59.29,59.34,59.24,59.3,23700.0,29.3274,29.3521,29.3027,29.3323,23700.0
2008-08-21 15:25:00,59.31,59.31,59.22,59.23,28700.0,29.3373,29.3373,29.2928,29.2977,28700.0
2008-08-21 15:30:00,59.23,59.24,59.12,59.21,37400.0,29.2977,29.3027,29.2433,29.2878,37400.0
2008-08-21 15:35:00,59.19,59.26,59.15,59.18,32000.0,29.2779,29.3126,29.2581,29.273,32000.0
2008-08-21 15:40:00,59.2,59.4,59.17,59.4,18200.0,29.2829,29.3818,29.268,29.3818,18200.0
2008-08-21 15:45:00,59.39,59.39,59.25,59.25,18900.0,29.3769,29.3769,29.3076,29.3076,18900.0
2008-08-21 15:50:00,59.25,59.28,59.21,59.21,16300.0,29.3076,29.3225,29.2878,29.2878,16300.0
2008-08-21 15:55:00,59.22,59.26,59.03,59.07,19900.0,29.2928,29.3126,29.1988,29.2186,19900.0
2008-08-21 16:00:00,59.05,59.07,59.03,59.03,30200.0,29.2087,29.2186,29.1988,29.1988,30200.0
2008-08-21 16:05:00,59.03,59.03,59.03,59.03,0.0,29.1988,29.1988,29.1988,29.1988,0.0
2008-08-21 16:10:00,59.03,59.03,59.03,59.03,0.0,29.1988,29.1988,29.1988,29.1988,0.0
2008-08-22 09:30:00,59.26,59.92,59.26,59.84,41500.0,29.3126,29.639,29.3126,29.5995,41500.0
2008-08-22 09:35:00,59.84,60.0,59.83,59.87,71400.0,29.5995,29.6786,29.5945,29.6143,71400.0
2008-08-22 09:40:00,59.88,60.01,59.85,59.94,106400.0,29.6192,29.6835,29.6044,29.6489,106400.0
2008-08-22 09:45:00,59.95,60.11,59.95,60.03,51900.0,29.6539,29.733,29.6539,29.6934,51900.0
2008-08-22 09:50:00,60.02,60.15,59.96,60.05,58500.0,29.6885,29.7528,29.6588,29.7033,58500.0
2008-08-22 09:55:00,60.06,60.17,60.06,60.17,45300.0,29.7083,29.7627,29.7083,29.7627,45300.0
2008-08-22 10:00:00,60.17,60.2,59.9,59.91,64800.0,29.7627,29.7775,29.6291,29.6341,64800.0
2008-08-22 10:05:00,59.91,60.06,59.9,60.0,114800.0,29.6341,29.7083,29.6291,29.6786,114800.0
2008-08-22 10:10:00,59.98,60.07,59.96,59.99,66400.0,29.6687,29.7132,29.6588,29.6736,66400.0
2008-08-22 10:15:00,59.99,60.14,59.99,60.1,49100.0,29.6736,29.7478,29.6736,29.7281,49100.0
2008-08-22 10:20:00,60.11,60.11,60.02,60.09,25500.0,29.733,29.733,29.6885,29.7231,25500.0
2008-08-22 10:25:00,60.09,60.1,59.99,59.99,41600.0,29.7231,29.7281,29.6736,29.6736,41600.0
2008-08-22 10:30:00,60.02,60.05,59.94,60.02,47300.0,29.6885,29.7033,29.6489,29.6885,47300.0
2008-08-22 10:35:00,60.01,60.06,60.0,60.05,5800.0,29.6835,29.7083,29.6786,29.7033,5800.0
2008-08-22 10:40:00,60.06,60.1,60.04,60.06,8500.0,29.7083,29.7281,29.6984,29.7083,8500.0
2008-08-22 10:45:00,60.06,60.1,60.05,60.05,9700.0,29.7083,29.7281,29.7033,29.7033,9700.0
2008-08-22 10:50:00,60.04,60.1,60.01,60.02,21900.0,29.6984,29.7281,29.6835,29.6885,21900.0
2008-08-22 10:55:00,60.03,60.05,59.93,59.94,13500.0,29.6934,29.7033,29.644,29.6489,13500.0
2008-08-22 11:00:00,59.95,59.97,59.89,59.91,12100.0,29.6539,29.6638,29.6242,29.6341,12100.0
2008-08-22 11:05:00,59.88,59.91,59.87,59.88,7400.0,29.6192,29.6341,29.6143,29.6192,7400.0
2008-08-22 11:10:00,59.86,59.86,59.74,59.79,29800.0,29.6093,29.6093,29.55,29.5747,29800.0
2008-08-22 11:15:00,59.79,59.88,59.79,59.88,60600.0,29.5747,29.6192,29.5747,29.6192,60600.0
2008-08-22 11:20:00,59.9,59.9,59.84,59.85,12000.0,29.6291,29.6291,29.5995,29.6044,12000.0
2008-08-22 11:25:00,59.85,59.87,59.79,59.81,17000.0,29.6044,29.6143,29.5747,29.5846,17000.0
2008-08-22 11:30:00,59.82,59.82,59.72,59.73,15200.0,29.5896,29.5896,29.5401,29.545,15200.0
2008-08-22 11:35:00,59.7,59.71,59.64,59.65,12900.0,29.5302,29.5351,29.5005,29.5055,12900.0
2008-08-22 11:40:00,59.66,59.68,59.56,59.58,17700.0,29.5104,29.5203,29.461,29.4708,17700.0
2008-08-22 11:45:00,59.58,59.58,59.49,59.54,9600.0,29.4708,29.4708,29.4263,29.4511,9600.0
2008-08-22 11:50:00,59.53,59.54,59.49,59.52,8500.0,29.4461,29.4511,29.4263,29.4412,8500.0
2008-08-22 11:55:00,59.51,59.59,59.5,59.59,14000.0,29.4362,29.4758,29.4313,29.4758,14000.0
2008-08-22 12:00:00,59.61,59.61,59.38,59.38,32600.0,29.4857,29.4857,29.3719,29.3719,32600.0
2008-08-22 12:05:00,59.37,59.38,59.32,59.36,12600.0,29.367,29.3719,29.3422,29.362,12600.0
2008-08-22 12:10:00,59.39,59.42,59.36,59.4,12600.0,29.3769,29.3917,29.362,29.3818,12600.0
2008-08-22 12:15:00,59.4,59.51,59.39,59.39,42700.0,29.3818,29.4362,29.3769,29.3769,42700.0
2008-08-22 12:20:00,59.39,59.42,59.34,59.41,26400.0,29.3769,29.3917,29.3521,29.3868,26400.0
2008-08-22 12:25:00,59.43,59.46,59.41,59.46,6700.0,29.3966,29.4115,29.3868,29.4115,6700.0
2008-08-22 12:30:00,59.46,59.55,59.41,59.55,4800.0,29.4115,29.456,29.3868,29.456,4800.0
2008-08-22 12:35:00,59.53,59.56,59.48,59.49,10300.0,29.4461,29.461,29.4214,29.4263,10300.0
2008-08-22 12:40:00,59.48,59.57,59.48,59.54,28900.0,29.4214,29.4659,29.4214,29.4511,28900.0
2008-08-22 12:45:00,59.54,59.54,59.43,59.46,73400.0,29.4511,29.4511,29.3966,29.4115,73400.0
2008-08-22 12:50:00,59.48,59.59,59.47,59.59,89600.0,29.4214,29.4758,29.4164,29.4758,89600.0
2008-08-22 12:55:00,59.6,59.71,59.6,59.69,41500.0,29.4807,29.5351,29.4807,29.5253,41500.0
2008-08-22 13:00:00,59.7,59.78,59.68,59.78,22200.0,29.5302,29.5698,29.5203,29.5698,22200.0
2008-08-22 13:05:00,59.77,59.79,59.75,59.77,9200.0,29.5648,29.5747,29.5549,29.5648,9200.0
2008-08-22 13:10:00,59.77,59.79,59.73,59.76,22400.0,29.5648,29.5747,29.545,29.5599,22400.0
2008-08-22 13:15:00,59.77,59.77,59.68,59.7,5700.0,29.5648,29.5648,29.5203,29.5302,5700.0
2008-08-22 13:20:00,59.71,59.82,59.71,59.81,13300.0,29.5351,29.5896,29.5351,29.5846,13300.0
2008-08-22 13:25:00,59.83,59.86,59.81,59.86,18700.0,29.5945,29.6093,29.5846,29.6093,18700.0
2008-08-22 13:30:00,59.86,59.94,59.82,59.88,27300.0,29.6093,29.6489,29.5896,29.6192,27300.0
2008-08-22 13:35:00,59.84,59.95,59.79,59.89,50900.0,29.5995,29.6539,29.5747,29.6242,50900.0
2008-08-22 13:40:00,59.9,59.97,59.88,59.97,50500.0,29.6291,29.6638,29.6192,29.6638,50500.0
2008-08-22 13:45:00,59.96,60.01,59.93,60.01,93200.0,29.6588,29.6835,29.644,29.6835,93200.0
2008-08-22 13:50:00,60.01,60.01,59.92,59.99,50700.0,29.6835,29.6835,29.639,29.6736,50700.0
2008-08-22 13:55:00,60.0,60.03,59.96,60.02,55400.0,29.6786,29.6934,29.6588,29.6885,55400.0
2008-08-22 14:00:00,59.99,60.03,59.91,59.91,30900.0,29.6736,29.6934,29.6341,29.6341,30900.0
2008-08-22 14:05:00,59.91,59.96,59.86,59.93,51000.0,29.6341,29.6588,29.6093,29.644,51000.0
2008-08-22 14:10:00,59.93,59.96,59.9,59.94,7500.0,29.644,29.6588,29.6291,29.6489,7500.0
2008-08-22 14:15:00,59.94,60.07,59.93,60.07,54200.0,29.6489,29.7132,29.644,29.7132,54200.0
2008-08-22 14:20:00,60.09,60.21,60.08,60.2,17300.0,29.7231,29.7825,29.7182,29.7775,17300.0
2008-08-22 14:25:00,60.21,60.26,60.17,60.21,59400.0,29.7825,29.8072,29.7627,29.7825,59400.0
2008-08-22 14:30:00,60.22,60.23,60.07,60.11,34800.0,29.7874,29.7924,29.7132,29.733,34800.0
2008-08-22 14:35:00,60.12,60.23,60.12,60.23,44000.0,29.738,29.7924,29.738,29.7924,44000.0
2008-08-22 14:40:00,60.27,60.4,60.27,60.36,30300.0,29.8121,29.8765,29.8121,29.8567,30300.0
2008-08-22 14:45:00,60.36,60.36,60.15,60.22,45700.0,29.8567,29.8567,29.7528,29.7874,45700.0
2008-08-22 14:50:00,60.22,60.31,60.2,60.31,41800.0,29.7874,29.8319,29.7775,29.8319,41800.0
2008-08-22 14:55:00,60.31,60.38,60.31,60.38,25200.0,29.8319,29.8666,29.8319,29.8666,25200.0
2008-08-22 15:00:00,60.38,60.41,60.24,60.24,21700.0,29.8666,29.8814,29.7973,29.7973,21700.0
2008-08-22 15:05:00,60.24,60.34,60.2,60.34,22300.0,29.7973,29.8468,29.7775,29.8468,22300.0
2008-08-22 15:10:00,60.36,60.45,60.35,60.44,50600.0,29.8567,29.9012,29.8517,29.8962,50600.0
2008-08-22 15:15:00,60.44,60.46,60.4,60.46,35800.0,29.8962,29.9061,29.8765,29.9061,35800.0
2008-08-22 15:20:00,60.46,60.5,60.45,60.49,26200.0,29.9061,29.9259,29.9012,29.921,26200.0
2008-08-22 15:25:00,60.48,60.53,60.47,60.53,42500.0,29.916,29.9408,29.9111,29.9408,42500.0
2008-08-22 15:30:00,60.54,60.71,60.54,60.65,55500.0,29.9457,30.0298,29.9457,30.0001,55500.0
2008-08-22 15:35:00,60.66,60.81,60.65,60.7,36400.0,30.0051,30.0793,30.0001,30.0248,36400.0
2008-08-22 15:40:00,60.7,60.81,60.69,60.71,33800.0,30.0248,30.0793,30.0199,30.0298,33800.0
2008-08-22 15:45:00,60.71,60.88,60.71,60.88,7300.0,30.0298,30.1139,30.0298,30.1139,7300.0
2008-08-22 15:50:00,60.89,60.89,60.81,60.82,11800.0,30.1188,30.1188,30.0793,30.0842,11800.0
2008-08-22 15:55:00,60.85,61.02,60.83,60.95,15700.0,30.099,30.1831,30.0892,30.1485,15700.0
2008-08-22 16:00:00,61.0,61.0,60.94,60.94,400.0,30.1732,30.1732,30.1436,30.1436,400.0
2008-08-22 16:05:00,60.94,60.94,60.94,60.94,0.0,30.1436,30.1436,30.1436,30.1436,0.0
2008-08-22 16:10:00,60.94,60.94,60.94,60.94,0.0,30.1436,30.1436,30.1436,30.1436,0.0
2008-08-25 09:30:00,61.04,61.3,60.03,60.16,22400.0,30.193,30.3216,29.6934,29.7577,22400.0
2008-08-25 09:35:00,60.08,60.08,59.8,59.82,42900.0,29.7182,29.7182,29.5797,29.5896,42900.0
2008-08-25 09:40:00,59.83,60.09,59.83,59.94,43500.0,29.5945,29.7231,29.5945,29.6489,43500.0
2008-08-25 09:45:00,59.94,59.96,59.68,59.68,49100.0,29.6489,29.6588,29.5203,29.5203,49100.0
2008-08-25 09:50:00,59.69,59.74,59.66,59.68,24600.0,29.5253,29.55,29.5104,29.5203,24600.0
2008-08-25 09:55:00,59.7,59.74,59.68,59.7,28500.0,29.5302,29.55,29.5203,29.5302,28500.0
2008-08-25 10:00:00,59.73,59.89,59.63,59.65,122700.0,29.545,29.6242,29.4956,29.5055,122700.0
2008-08-25 10:05:00,59.65,59.79,59.64,59.72,52100.0,29.5055,29.5747,29.5005,29.5401,52100.0
2008-08-25 10:10:00,59.71,59.86,59.71,59.77,56600.0,29.5351,29.6093,29.5351,29.5648,56600.0
2008-08-25 10:15:00,59.78,59.92,59.78,59.9,39200.0,29.5698,29.639,29.5698,29.6291,39200.0
2008-08-25 10:20:00,59.91,59.95,59.83,59.9,56900.0,29.6341,29.6539,29.5945,29.6291,56900.0
2008-08-25 10:25:00,59.87,59.93,59.82,59.84,32500.0,29.6143,29.644,29.5896,29.5995,32500.0
2008-08-25 10:30:00,59.86,59.86,59.72,59.78,22600.0,29.6093,29.6093,29.5401,29.5698,22600.0
2008-08-25 10:35:00,59.79,59.82,59.73,59.75,36900.0,29.5747,29.5896,29.545,29.5549,36900.0
2008-08-25 10:40:00,59.77,59.8,59.74,59.8,24400.0,29.5648,29.5797,29.55,29.5797,24400.0
2008-08-25 10:45:00,59.78,59.78,59.69,59.7,14400.0,29.5698,29.5698,29.5253,29.5302,14400.0
2008-08-25 10:50:00,59.69,59.69,59.57,59.57,12100.0,29.5253,29.5253,29.4659,29.4659,12100.0
2008-08-25 10:55:00,59.62,59.7,59.62,59.7,8400.0,29.4906,29.5302,29.4906,29.5302,8400.0
2008-08-25 11:00:00,59.67,59.7,59.6,59.7,13300.0,29.5154,29.5302,29.4807,29.5302,13300.0
2008-08-25 11:05:00,59.69,59.76,59.68,59.68,16300.0,29.5253,29.5599,29.5203,29.5203,16300.0
2008-08-25 11:10:00,59.67,59.75,59.62,59.63,21700.0,29.5154,29.5549,29.4906,29.4956,21700.0
2008-08-25 11:15:00,59.61,59.66,59.59,59.62,10800.0,29.4857,29.5104,29.4758,29.4906,10800.0
2008-08-25 11:20:00,59.68,59.73,59.67,59.73,12700.0,29.5203,29.545,29.5154,29.545,12700.0
2008-08-25 11:25:00,59.76,59.82,59.7,59.81,16700.0,29.5599,29.5896,29.5302,29.5846,16700.0
2008-08-25 11:30:00,59.78,59.79,59.75,59.76,9800.0,29.5698,29.5747,29.5549,29.5599,9800.0
2008-08-25 11:35:00,59.75,59.8,59.73,59.8,3000.0,29.5549,29.5797,29.545,29.5797,3000.0
2008-08-25 11:40:00,59.79,59.84,59.79,59.82,6600.0,29.5747,29.5995,29.5747,29.5896,6600.0
2008-08-25 11:45:00,59.84,59.84,59.81,59.84,7300.0,29.5995,29.5995,29.5846,29.5995,7300.0
2008-08-25 11:50:00,59.8,59.8,59.7,59.73,18400.0,29.5797,29.5797,29.5302,29.545,18400.0
2008-08-25 11:55:00,59.72,59.72,59.57,59.63,26500.0,29.5401,29.5401,29.4659,29.4956,26500.0
2008-08-25 12:00:00,59.61,59.65,59.54,59.63,29200.0,29.4857,29.5055,29.4511,29.4956,29200.0
2008-08-25 12:05:00,59.63,59.64,59.52,59.59,37500.0,29.4956,29.5005,29.4412,29.4758,37500.0
2008-08-25 12:10:00,59.56,59.64,59.56,59.59,6900.0,29.461,29.5005,29.461,29.4758,6900.0
2008-08-25 12:15:00,59.61,59.61,59.44,59.59,26100.0,29.4857,29.4857,29.4016,29.4758,26100.0
2008-08-25 12:20:00,59.59,59.6,59.55,59.57,8100.0,29.4758,29.4807,29.456,29.4659,8100.0
2008-08-25 12:25:00,59.55,59.61,59.45,59.57,29900.0,29.456,29.4857,29.4065,29.4659,29900.0
2008-08-25 12:30:00,59.59,59.63,59.57,59.63,18500.0,29.4758,29.4956,29.4659,29.4956,18500.0
2008-08-25 12:35:00,59.63,59.71,59.61,59.7,15600.0,29.4956,29.5351,29.4857,29.5302,15600.0
2008-08-25 12:40:00,59.69,59.71,59.62,59.62,11500.0,29.5253,29.5351,29.4906,29.4906,11500.0
2008-08-25 12:45:00,59.63,59.64,59.54,59.54,7900.0,29.4956,29.5005,29.4511,29.4511,7900.0
2008-08-25 12:50:00,59.52,59.56,59.45,59.45,17500.0,29.4412,29.461,29.4065,29.4065,17500.0
2008-08-25 12:55:00,59.45,59.56,59.4,59.49,18400.0,29.4065,29.461,29.3818,29.4263,18400.0
2008-08-25 13:00:00,59.49,59.6,59.48,59.59,18500.0,29.4263,29.4807,29.4214,29.4758,18500.0
2008-08-25 13:05:00,59.6,59.63,59.57,59.63,6900.0,29.4807,29.4956,29.4659,29.4956,6900.0
2008-08-25 13:10:00,59.62,59.63,59.57,59.58,15600.0,29.4906,29.4956,29.4659,29.4708,15600.0
2008-08-25 13:15:00,59.61,59.62,59.56,59.58,19000.0,29.4857,29.4906,29.461,29.4708,19000.0
2008-08-25 13:20:00,59.6,59.63,59.59,59.62,10400.0,29.4807,29.4956,29.4758,29.4906,10400.0
2008-08-25 13:25:00,59.62,59.65,59.6,59.64,21500.0,29.4906,29.5055,29.4807,29.5005,21500.0
2008-08-25 13:30:00,59.64,59.64,59.58,59.61,6100.0,29.5005,29.5005,29.4708,29.4857,6100.0
2008-08-25 13:35:00,59.61,59.62,59.58,59.6,15000.0,29.4857,29.4906,29.4708,29.4807,15000.0
2008-08-25 13:40:00,59.6,59.69,59.6,59.67,19600.0,29.4807,29.5253,29.4807,29.5154,19600.0
2008-08-25 13:45:00,59.66,59.67,59.61,59.66,8900.0,29.5104,29.5154,29.4857,29.5104,8900.0
2008-08-25 13:50:00,59.65,59.67,59.61,59.67,16500.0,29.5055,29.5154,29.4857,29.5154,16500.0
2008-08-25 13:55:00,59.67,59.7,59.62,59.62,33000.0,29.5154,29.5302,29.4906,29.4906,33000.0
2008-08-25 14:00:00,59.61,59.64,59.57,59.57,38700.0,29.4857,29.5005,29.4659,29.4659,38700.0
2008-08-25 14:05:00,59.57,59.67,59.56,59.61,32800.0,29.4659,29.5154,29.461,29.4857,32800.0
2008-08-25 14:10:00,59.59,59.64,59.58,59.61,15600.0,29.4758,29.5005,29.4708,29.4857,15600.0
2008-08-25 14:15:00,59.61,59.61,59.55,59.61,24400.0,29.4857,29.4857,29.456,29.4857,24400.0
2008-08-25 14:20:00,59.57,59.6,59.54,59.54,17600.0,29.4659,29.4807,29.4511,29.4511,17600.0
2008-08-25 14:25:00,59.52,59.55,59.47,59.5,28800.0,29.4412,29.456,29.4164,29.4313,28800.0
2008-08-25 14:30:00,59.5,59.5,59.46,59.49,5400.0,29.4313,29.4313,29.4115,29.4263,5400.0
2008-08-25 14:35:00,59.48,59.48,59.41,59.42,16800.0,29.4214,29.4214,29.3868,29.3917,16800.0
2008-08-25 14:40:00,59.42,59.42,59.36,59.41,10800.0,29.3917,29.3917,29.362,29.3868,10800.0
2008-08-25 14:45:00,59.44,59.54,59.44,59.48,19000.0,29.4016,29.4511,29.4016,29.4214,19000.0
2008-08-25 14:50:00,59.47,59.48,59.43,59.44,7800.0,29.4164,29.4214,29.3966,29.4016,7800.0
2008-08-25 14:55:00,59.41,59.41,59.28,59.28,27900.0,29.3868,29.3868,29.3225,29.3225,27900.0
2008-08-25 15:00:00,59.28,59.37,59.28,59.33,9200.0,29.3225,29.367,29.3225,29.3472,9200.0
2008-08-25 15:05:00,59.31,59.31,59.24,59.3,18000.0,29.3373,29.3373,29.3027,29.3323,18000.0
2008-08-25 15:10:00,59.3,59.31,59.23,59.26,31800.0,29.3323,29.3373,29.2977,29.3126,31800.0
2008-08-25 15:15:00,59.27,59.38,59.27,59.3,39000.0,29.3175,29.3719,29.3175,29.3323,39000.0
2008-08-25 15:20:00,59.3,59.3,59.21,59.21,8900.0,29.3323,29.3323,29.2878,29.2878,8900.0
2008-08-25 15:25:00,59.21,59.21,59.16,59.17,11900.0,29.2878,29.2878,29.2631,29.268,11900.0
2008-08-25 15:30:00,59.16,59.23,59.13,59.2,26500.0,29.2631,29.2977,29.2483,29.2829,26500.0
2008-08-25 15:35:00,59.18,59.19,59.06,59.09,12900.0,29.273,29.2779,29.2136,29.2285,12900.0
2008-08-25 15:40:00,59.07,59.15,58.99,59.15,19300.0,29.2186,29.2581,29.179,29.2581,19300.0
2008-08-25 15:45:00,59.15,59.38,59.15,59.33,12000.0,29.2581,29.3719,29.2581,29.3472,12000.0
2008-08-25 15:50:00,59.32,59.34,59.28,59.3,15200.0,29.3422,29.3521,29.3225,29.3323,15200.0
2008-08-25 15:55:00,59.29,59.34,59.23,59.26,14300.0,29.3274,29.3521,29.2977,29.3126,14300.0
2008-08-25 16:00:00,59.26,59.26,59.26,59.26,300.0,29.3126,29.3126,29.3126,29.3126,300.0
2008-08-25 16:05:00,59.26,59.26,59.26,59.26,0.0,29.3126,29.3126,29.3126,29.3126,0.0
2008-08-25 16:10:00,59.26,59.26,59.26,59.26,0.0,29.3126,29.3126,29.3126,29.3126,0.0
2008-08-26 09:30:00,58.38,59.3,58.38,58.9,11200.0,28.8773,29.3323,28.8773,29.1345,11200.0
2008-08-26 09:35:00,58.92,59.09,58.81,59.02,172400.0,29.1444,29.2285,29.09,29.1938,172400.0
2008-08-26 09:40:00,59.02,59.52,58.99,59.52,7900.0,29.1938,29.4412,29.179,29.4412,7900.0
2008-08-26 09:45:00,59.5,59.5,59.28,59.41,33700.0,29.4313,29.4313,29.3225,29.3868,33700.0
2008-08-26 09:50:00,59.42,59.45,59.37,59.4,10000.0,29.3917,29.4065,29.367,29.3818,10000.0
2008-08-26 09:55:00,59.4,59.4,59.31,59.37,9900.0,29.3818,29.3818,29.3373,29.367,9900.0
2008-08-26 10:00:00,59.4,59.53,59.32,59.4,75400.0,29.3818,29.4461,29.3422,29.3818,75400.0
2008-08-26 10:05:00,59.41,59.45,59.35,59.39,14300.0,29.3868,29.4065,29.3571,29.3769,14300.0
2008-08-26 10:10:00,59.43,59.51,59.39,59.44,22900.0,29.3966,29.4362,29.3769,29.4016,22900.0
2008-08-26 10:15:00,59.42,59.47,59.33,59.33,13600.0,29.3917,29.4164,29.3472,29.3472,13600.0
2008-08-26 10:20:00,59.4,59.48,59.38,59.42,12700.0,29.3818,29.4214,29.3719,29.3917,12700.0
2008-08-26 10:25:00,59.41,59.5,59.37,59.45,19000.0,29.3868,29.4313,29.367,29.4065,19000.0
2008-08-26 10:30:00,59.44,59.74,59.44,59.74,30900.0,29.4016,29.55,29.4016,29.55,30900.0
2008-08-26 10:35:00,59.73,59.92,59.71,59.85,20500.0,29.545,29.639,29.5351,29.6044,20500.0
2008-08-26 10:40:00,59.88,59.92,59.81,59.84,14300.0,29.6192,29.639,29.5846,29.5995,14300.0
2008-08-26 10:45:00,59.86,59.9,59.82,59.88,10000.0,29.6093,29.6291,29.5896,29.6192,10000.0
2008-08-26 10:50:00,59.87,59.88,59.8,59.8,6500.0,29.6143,29.6192,29.5797,29.5797,6500.0
2008-08-26 10:55:00,59.82,59.87,59.69,59.69,21100.0,29.5896,29.6143,29.5253,29.5253,21100.0
2008-08-26 11:00:00,59.69,59.79,59.69,59.74,9000.0,29.5253,29.5747,29.5253,29.55,9000.0
2008-08-26 11:05:00,59.73,59.73,59.55,59.6,20000.0,29.545,29.545,29.456,29.4807,20000.0
2008-08-26 11:10:00,59.6,59.6,59.5,59.53,7100.0,29.4807,29.4807,29.4313,29.4461,7100.0
2008-08-26 11:15:00,59.51,59.54,59.46,59.5,8200.0,29.4362,29.4511,29.4115,29.4313,8200.0
2008-08-26 11:20:00,59.47,59.51,59.4,59.4,8000.0,29.4164,29.4362,29.3818,29.3818,8000.0
2008-08-26 11:25:00,59.39,59.47,59.34,59.37,15700.0,29.3769,29.4164,29.3521,29.367,15700.0
2008-08-26 11:30:00,59.38,59.39,59.27,59.28,6000.0,29.3719,29.3769,29.3175,29.3225,6000.0
2008-08-26 11:35:00,59.28,59.33,59.24,59.25,18900.0,29.3225,29.3472,29.3027,29.3076,18900.0
2008-08-26 11:40:00,59.24,59.34,59.24,59.26,6300.0,29.3027,29.3521,29.3027,29.3126,6300.0
2008-08-26 11:45:00,59.29,59.35,59.29,59.33,8100.0,29.3274,29.3571,29.3274,29.3472,8100.0
2008-08-26 11:50:00,59.32,59.37,59.3,59.37,14000.0,29.3422,29.367,29.3323,29.367,14000.0
2008-08-26 11:55:00,59.35,59.4,59.34,59.38,13300.0,29.3571,29.3818,29.3521,29.3719,13300.0
2008-08-26 12:00:00,59.36,59.36,59.27,59.27,28100.0,29.362,29.362,29.3175,29.3175,28100.0
2008-08-26 12:05:00,59.26,59.29,59.22,59.27,14200.0,29.3126,29.3274,29.2928,29.3175,14200.0
2008-08-26 12:10:00,59.27,59.27,59.24,59.25,3500.0,29.3175,29.3175,29.3027,29.3076,3500.0
2008-08-26 12:15:00,59.22,59.28,59.21,59.26,39500.0,29.2928,29.3225,29.2878,29.3126,39500.0
2008-08-26 12:20:00,59.26,59.28,59.2,59.2,127700.0,29.3126,29.3225,29.2829,29.2829,127700.0
2008-08-26 12:25:00,59.23,59.25,59.09,59.12,16000.0,29.2977,29.3076,29.2285,29.2433,16000.0
2008-08-26 12:30:00,59.11,59.19,59.1,59.16,23200.0,29.2384,29.2779,29.2334,29.2631,23200.0
2008-08-26 12:35:00,59.16,59.19,59.13,59.13,69100.0,29.2631,29.2779,29.2483,29.2483,69100.0
2008-08-26 12:40:00,59.14,59.16,59.1,59.15,15900.0,29.2532,29.2631,29.2334,29.2581,15900.0
2008-08-26 12:45:00,59.15,59.16,59.09,59.1,18100.0,29.2581,29.2631,29.2285,29.2334,18100.0
2008-08-26 12:50:00,59.11,59.11,59.0,59.01,12200.0,29.2384,29.2384,29.184,29.1889,12200.0
2008-08-26 12:55:00,59.01,59.02,58.99,59.0,7100.0,29.1889,29.1938,29.179,29.184,7100.0
2008-08-26 13:00:00,58.98,59.02,58.95,58.98,16000.0,29.1741,29.1938,29.1592,29.1741,16000.0
2008-08-26 13:05:00,58.98,59.01,58.98,58.99,11700.0,29.1741,29.1889,29.1741,29.179,11700.0
2008-08-26 13:10:00,59.0,59.02,58.98,58.99,13700.0,29.184,29.1938,29.1741,29.179,13700.0
2008-08-26 13:15:00,59.01,59.02,58.92,58.92,16000.0,29.1889,29.1938,29.1444,29.1444,16000.0
2008-08-26 13:20:00,58.91,58.98,58.91,58.97,11100.0,29.1394,29.1741,29.1394,29.1691,11100.0
2008-08-26 13:25:00,58.96,58.97,58.88,58.88,13800.0,29.1642,29.1691,29.1246,29.1246,13800.0
2008-08-26 13:30:00,58.87,58.88,58.8,58.88,13700.0,29.1196,29.1246,29.085,29.1246,13700.0
2008-08-26 13:35:00,58.89,58.97,58.89,58.94,13500.0,29.1295,29.1691,29.1295,29.1543,13500.0
2008-08-26 13:40:00,58.93,58.94,58.86,58.86,11500.0,29.1493,29.1543,29.1147,29.1147,11500.0
2008-08-26 13:45:00,58.83,58.87,58.83,58.87,10300.0,29.0999,29.1196,29.0999,29.1196,10300.0
2008-08-26 13:50:00,58.85,58.99,58.85,58.98,28300.0,29.1098,29.179,29.1098,29.1741,28300.0
2008-08-26 13:55:00,58.99,58.99,58.94,58.98,13200.0,29.179,29.179,29.1543,29.1741,13200.0
2008-08-26 14:00:00,58.99,59.1,58.91,59.06,51000.0,29.179,29.2334,29.1394,29.2136,51000.0
2008-08-26 14:05:00,59.04,59.15,59.02,59.11,47500.0,29.2037,29.2581,29.1938,29.2384,47500.0
2008-08-26 14:10:00,59.11,59.22,59.07,59.16,53500.0,29.2384,29.2928,29.2186,29.2631,53500.0
2008-08-26 14:15:00,59.18,59.18,59.04,59.04,30200.0,29.273,29.273,29.2037,29.2037,30200.0
2008-08-26 14:20:00,59.08,59.1,59.01,59.01,39600.0,29.2235,29.2334,29.1889,29.1889,39600.0
2008-08-26 14:25:00,59.0,59.02,58.88,58.93,34900.0,29.184,29.1938,29.1246,29.1493,34900.0
2008-08-26 14:30:00,58.92,59.0,58.9,58.94,21700.0,29.1444,29.184,29.1345,29.1543,21700.0
2008-08-26 14:35:00,58.92,59.02,58.89,59.0,18600.0,29.1444,29.1938,29.1295,29.184,18600.0
2008-08-26 14:40:00,59.0,59.0,58.91,58.93,33900.0,29.184,29.184,29.1394,29.1493,33900.0
2008-08-26 14:45:00,58.91,59.01,58.89,59.01,24800.0,29.1394,29.1889,29.1295,29.1889,24800.0
2008-08-26 14:50:00,59.01,59.07,59.0,59.04,15800.0,29.1889,29.2186,29.184,29.2037,15800.0
2008-08-26 14:55:00,59.05,59.07,58.99,59.01,20500.0,29.2087,29.2186,29.179,29.1889,20500.0
2008-08-26 15:00:00,59.01,59.03,58.98,58.98,30700.0,29.1889,29.1988,29.1741,29.1741,30700.0
2008-08-26 15:05:00,58.98,59.06,58.97,59.03,77200.0,29.1741,29.2136,29.1691,29.1988,77200.0
2008-08-26 15:10:00,59.01,59.16,58.98,59.15,33200.0,29.1889,29.2631,29.1741,29.2581,33200.0
2008-08-26 15:15:00,59.17,59.29,59.15,59.26,39600.0,29.268,29.3274,29.2581,29.3126,39600.0
2008-08-26 15:20:00,59.27,59.29,59.23,59.27,20600.0,29.3175,29.3274,29.2977,29.3175,20600.0
2008-08-26 15:25:00,59.25,59.33,59.21,59.3,27000.0,29.3076,29.3472,29.2878,29.3323,27000.0
2008-08-26 15:30:00,59.32,59.49,59.32,59.47,14300.0,29.3422,29.4263,29.3422,29.4164,14300.0
2008-08-26 15:35:00,59.48,59.59,59.47,59.49,24200.0,29.4214,29.4758,29.4164,29.4263,24200.0
2008-08-26 15:40:00,59.5,59.6,59.49,59.49,41700.0,29.4313,29.4807,29.4263,29.4263,41700.0
2008-08-26 15:45:00,59.46,59.52,59.46,59.51,20500.0,29.4115,29.4412,29.4115,29.4362,20500.0
2008-08-26 15:50:00,59.52,59.59,59.52,59.58,17700.0,29.4412,29.4758,29.4412,29.4708,17700.0
2008-08-26 15:55:00,59.57,59.75,59.56,59.72,112900.0,29.4659,29.5549,29.461,29.5401,112900.0
2008-08-26 16:00:00,59.73,59.94,59.73,59.94,10000.0,29.545,29.6489,29.545,29.6489,10000.0
2008-08-26 16:05:00,59.94,59.94,59.94,59.94,0.0,29.6489,29.6489,29.6489,29.6489,0.0
2008-08-26 16:10:00,59.94,59.94,59.94,59.94,0.0,29.6489,29.6489,29.6489,29.6489,0.0
2008-08-27 09:30:00,60.38,60.38,59.42,59.43,33000.0,29.8666,29.8666,29.3917,29.3966,33000.0
2008-08-27 09:35:00,59.36,59.65,59.35,59.62,20900.0,29.362,29.5055,29.3571,29.4906,20900.0
2008-08-27 09:40:00,59.61,59.66,59.54,59.58,21800.0,29.4857,29.5104,29.4511,29.4708,21800.0
2008-08-27 09:45:00,59.6,59.67,59.58,59.58,8100.0,29.4807,29.5154,29.4708,29.4708,8100.0
2008-08-27 09:50:00,59.52,59.52,59.42,59.45,34000.0,29.4412,29.4412,29.3917,29.4065,34000.0
2008-08-27 09:55:00,59.43,59.5,59.4,59.5,11300.0,29.3966,29.4313,29.3818,29.4313,11300.0
2008-08-27 10:00:00,59.49,59.71,59.49,59.7,11500.0,29.4263,29.5351,29.4263,29.5302,11500.0
2008-08-27 10:05:00,59.7,59.79,59.63,59.73,19300.0,29.5302,29.5747,29.4956,29.545,19300.0
2008-08-27 10:10:00,59.72,59.75,59.7,59.72,13000.0,29.5401,29.5549,29.5302,29.5401,13000.0
2008-08-27 10:15:00,59.72,59.8,59.68,59.72,42100.0,29.5401,29.5797,29.5203,29.5401,42100.0
2008-08-27 10:20:00,59.69,59.91,59.69,59.91,30500.0,29.5253,29.6341,29.5253,29.6341,30500.0
2008-08-27 10:25:00,59.89,59.94,59.84,59.88,28700.0,29.6242,29.6489,29.5995,29.6192,28700.0
2008-08-27 10:30:00,59.9,60.0,59.9,59.97,16000.0,29.6291,29.6786,29.6291,29.6638,16000.0
2008-08-27 10:35:00,59.97,60.05,59.88,59.98,62500.0,29.6638,29.7033,29.6192,29.6687,62500.0
2008-08-27 10:40:00,59.97,60.01,59.92,59.94,12000.0,29.6638,29.6835,29.639,29.6489,12000.0
2008-08-27 10:45:00,59.96,59.96,59.78,59.79,44300.0,29.6588,29.6588,29.5698,29.5747,44300.0
2008-08-27 10:50:00,59.79,59.82,59.72,59.74,20800.0,29.5747,29.5896,29.5401,29.55,20800.0
2008-08-27 10:55:00,59.71,59.83,59.69,59.83,15600.0,29.5351,29.5945,29.5253,29.5945,15600.0
2008-08-27 11:00:00,59.81,59.82,59.69,59.69,107600.0,29.5846,29.5896,29.5253,29.5253,107600.0
2008-08-27 11:05:00,59.71,59.72,59.65,59.65,17800.0,29.5351,29.5401,29.5055,29.5055,17800.0
2008-08-27 11:10:00,59.66,59.72,59.66,59.69,19400.0,29.5104,29.5401,29.5104,29.5253,19400.0
2008-08-27 11:15:00,59.66,59.72,59.66,59.67,5600.0,29.5104,29.5401,29.5104,29.5154,5600.0
2008-08-27 11:20:00,59.7,59.84,59.68,59.79,14200.0,29.5302,29.5995,29.5203,29.5747,14200.0
2008-08-27 11:25:00,59.8,59.8,59.66,59.67,31000.0,29.5797,29.5797,29.5104,29.5154,31000.0
2008-08-27 11:30:00,59.65,59.69,59.6,59.69,11800.0,29.5055,29.5253,29.4807,29.5253,11800.0
2008-08-27 11:35:00,59.72,59.79,59.66,59.79,22300.0,29.5401,29.5747,29.5104,29.5747,22300.0
2008-08-27 11:40:00,59.8,59.82,59.78,59.8,14600.0,29.5797,29.5896,29.5698,29.5797,14600.0
2008-08-27 11:45:00,59.84,59.9,59.81,59.89,19500.0,29.5995,29.6291,29.5846,29.6242,19500.0
2008-08-27 11:50:00,59.89,59.91,59.86,59.88,16800.0,29.6242,29.6341,29.6093,29.6192,16800.0
2008-08-27 11:55:00,59.86,59.93,59.82,59.92,19700.0,29.6093,29.644,29.5896,29.639,19700.0
2008-08-27 12:00:00,59.92,59.94,59.86,59.91,20400.0,29.639,29.6489,29.6093,29.6341,20400.0
2008-08-27 12:05:00,59.95,60.01,59.9,59.98,32500.0,29.6539,29.6835,29.6291,29.6687,32500.0
2008-08-27 12:10:00,59.99,60.05,59.92,59.93,27000.0,29.6736,29.7033,29.639,29.644,27000.0
2008-08-27 12:15:00,59.96,60.21,59.96,60.2,29400.0,29.6588,29.7825,29.6588,29.7775,29400.0
2008-08-27 12:20:00,60.2,60.27,60.16,60.16,22800.0,29.7775,29.8121,29.7577,29.7577,22800.0
2008-08-27 12:25:00,60.14,60.16,60.09,60.1,7500.0,29.7478,29.7577,29.7231,29.7281,7500.0
2008-08-27 12:30:00,60.1,60.12,60.06,60.07,7400.0,29.7281,29.738,29.7083,29.7132,7400.0
2008-08-27 12:35:00,60.08,60.09,60.05,60.06,3000.0,29.7182,29.7231,29.7033,29.7083,3000.0
2008-08-27 12:40:00,60.03,60.13,60.01,60.09,9100.0,29.6934,29.7429,29.6835,29.7231,9100.0
2008-08-27 12:45:00,60.13,60.23,60.13,60.19,11900.0,29.7429,29.7924,29.7429,29.7726,11900.0
2008-08-27 12:50:00,60.17,60.2,60.16,60.2,6000.0,29.7627,29.7775,29.7577,29.7775,6000.0
2008-08-27 12:55:00,60.22,60.28,60.18,60.24,9200.0,29.7874,29.8171,29.7676,29.7973,9200.0
2008-08-27 13:00:00,60.24,60.3,60.14,60.16,12500.0,29.7973,29.827,29.7478,29.7577,12500.0
2008-08-27 13:05:00,60.13,60.13,60.1,60.11,4600.0,29.7429,29.7429,29.7281,29.733,4600.0
2008-08-27 13:10:00,60.1,60.12,60.06,60.06,5400.0,29.7281,29.738,29.7083,29.7083,5400.0
2008-08-27 13:15:00,60.07,60.11,60.02,60.02,6800.0,29.7132,29.733,29.6885,29.6885,6800.0
2008-08-27 13:20:00,60.02,60.02,59.9,59.95,19100.0,29.6885,29.6885,29.6291,29.6539,19100.0
2008-08-27 13:25:00,59.94,59.98,59.94,59.97,4900.0,29.6489,29.6687,29.6489,29.6638,4900.0
2008-08-27 13:30:00,59.97,59.98,59.88,59.88,8100.0,29.6638,29.6687,29.6192,29.6192,8100.0
2008-08-27 13:35:00,59.9,59.94,59.9,59.94,5900.0,29.6291,29.6489,29.6291,29.6489,5900.0
2008-08-27 13:40:00,59.95,60.05,59.95,60.03,8800.0,29.6539,29.7033,29.6539,29.6934,8800.0
2008-08-27 13:45:00,60.03,60.05,60.01,60.01,9400.0,29.6934,29.7033,29.6835,29.6835,9400.0
2008-08-27 13:50:00,59.99,59.99,59.86,59.89,24300.0,29.6736,29.6736,29.6093,29.6242,24300.0
2008-08-27 13:55:00,59.89,59.95,59.83,59.83,37300.0,29.6242,29.6539,29.5945,29.5945,37300.0
2008-08-27 14:00:00,59.85,59.86,59.77,59.84,16800.0,29.6044,29.6093,29.5648,29.5995,16800.0
2008-08-27 14:05:00,59.83,59.84,59.78,59.81,13900.0,29.5945,29.5995,29.5698,29.5846,13900.0
2008-08-27 14:10:00,59.79,59.79,59.72,59.78,15000.0,29.5747,29.5747,29.5401,29.5698,15000.0
2008-08-27 14:15:00,59.78,59.78,59.71,59.75,13900.0,29.5698,29.5698,29.5351,29.5549,13900.0
2008-08-27 14:20:00,59.75,59.83,59.72,59.79,21500.0,29.5549,29.5945,29.5401,29.5747,21500.0
2008-08-27 14:25:00,59.82,59.98,59.79,59.94,42500.0,29.5896,29.6687,29.5747,29.6489,42500.0
2008-08-27 14:30:00,59.94,59.94,59.9,59.91,6100.0,29.6489,29.6489,29.6291,29.6341,6100.0
2008-08-27 14:35:00,59.95,60.05,59.92,60.05,11000.0,29.6539,29.7033,29.639,29.7033,11000.0
2008-08-27 14:40:00,60.05,60.14,60.04,60.14,7200.0,29.7033,29.7478,29.6984,29.7478,7200.0
2008-08-27 14:45:00,60.13,60.16,60.07,60.12,11100.0,29.7429,29.7577,29.7132,29.738,11100.0
2008-08-27 14:50:00,60.11,60.13,60.01,60.02,13100.0,29.733,29.7429,29.6835,29.6885,13100.0
2008-08-27 14:55:00,60.01,60.02,59.96,59.98,26100.0,29.6835,29.6885,29.6588,29.6687,26100.0
2008-08-27 15:00:00,59.99,60.07,59.99,60.0,14500.0,29.6736,29.7132,29.6736,29.6786,14500.0
2008-08-27 15:05:00,60.0,60.06,59.99,60.05,20400.0,29.6786,29.7083,29.6736,29.7033,20400.0
2008-08-27 15:10:00,60.05,60.05,59.94,59.94,17100.0,29.7033,29.7033,29.6489,29.6489,17100.0
2008-08-27 15:15:00,59.96,59.96,59.79,59.81,39700.0,29.6588,29.6588,29.5747,29.5846,39700.0
2008-08-27 15:20:00,59.81,59.81,59.71,59.73,33600.0,29.5846,29.5846,29.5351,29.545,33600.0
2008-08-27 15:25:00,59.74,59.76,59.61,59.63,29300.0,29.55,29.5599,29.4857,29.4956,29300.0
2008-08-27 15:30:00,59.65,59.67,59.53,59.67,38400.0,29.5055,29.5154,29.4461,29.5154,38400.0
2008-08-27 15:35:00,59.66,59.68,59.6,59.64,26300.0,29.5104,29.5203,29.4807,29.5005,26300.0
2008-08-27 15:40:00,59.64,59.76,59.64,59.76,33000.0,29.5005,29.5599,29.5005,29.5599,33000.0
2008-08-27 15:45:00,59.74,59.77,59.67,59.72,11500.0,29.55,29.5648,29.5154,29.5401,11500.0
2008-08-27 15:50:00,59.72,59.89,59.71,59.89,17400.0,29.5401,29.6242,29.5351,29.6242,17400.0
2008-08-27 15:55:00,59.91,60.22,59.91,60.18,15000.0,29.6341,29.7874,29.6341,29.7676,15000.0
2008-08-27 16:00:00,60.18,60.18,60.18,60.18,100.0,29.7676,29.7676,29.7676,29.7676,100.0
2008-08-27 16:05:00,60.18,60.18,60.18,60.18,0.0,29.7676,29.7676,29.7676,29.7676,0.0
2008-08-27 16:10:00,60.18,60.18,60.18,60.18,0.0,29.7676,29.7676,29.7676,29.7676,0.0
2008-08-28 09:30:00,60.65,60.76,60.55,60.76,11800.0,30.0001,30.0545,29.9506,30.0545,11800.0
2008-08-28 09:35:00,60.75,60.86,60.74,60.83,12000.0,30.0496,30.104,30.0446,30.0892,12000.0
2008-08-28 09:40:00,60.84,60.87,60.7,60.7,8100.0,30.0941,30.1089,30.0248,30.0248,8100.0
2008-08-28 09:45:00,60.72,60.72,60.64,60.68,21700.0,30.0347,30.0347,29.9952,30.015,21700.0
2008-08-28 09:50:00,60.69,60.69,60.51,60.52,11200.0,30.0199,30.0199,29.9309,29.9358,11200.0
2008-08-28 09:55:00,60.53,60.64,60.51,60.6,28500.0,29.9408,29.9952,29.9309,29.9754,28500.0
2008-08-28 10:00:00,60.62,60.65,60.44,60.45,20500.0,29.9853,30.0001,29.8962,29.9012,20500.0
2008-08-28 10:05:00,60.45,60.52,60.44,60.48,28300.0,29.9012,29.9358,29.8962,29.916,28300.0
2008-08-28 10:10:00,60.47,60.52,60.45,60.52,10300.0,29.9111,29.9358,29.9012,29.9358,10300.0
2008-08-28 10:15:00,60.53,60.57,60.5,60.57,9700.0,29.9408,29.9605,29.9259,29.9605,9700.0
2008-08-28 10:20:00,60.54,60.55,60.43,60.55,22200.0,29.9457,29.9506,29.8913,29.9506,22200.0
2008-08-28 10:25:00,60.54,60.54,60.45,60.49,25800.0,29.9457,29.9457,29.9012,29.921,25800.0
2008-08-28 10:30:00,60.48,60.52,60.45,60.49,9500.0,29.916,29.9358,29.9012,29.921,9500.0
2008-08-28 10:35:00,60.51,60.7,60.51,60.66,30500.0,29.9309,30.0248,29.9309,30.0051,30500.0
2008-08-28 10:40:00,60.67,60.84,60.64,60.84,19900.0,30.01,30.0941,29.9952,30.0941,19900.0
2008-08-28 10:45:00,60.82,60.87,60.79,60.87,17300.0,30.0842,30.1089,30.0694,30.1089,17300.0
2008-08-28 10:50:00,60.86,60.96,60.84,60.92,28200.0,30.104,30.1535,30.0941,30.1337,28200.0
2008-08-28 10:55:00,60.93,60.96,60.9,60.9,25900.0,30.1386,30.1535,30.1238,30.1238,25900.0
2008-08-28 11:00:00,60.92,60.95,60.88,60.88,25000.0,30.1337,30.1485,30.1139,30.1139,25000.0
2008-08-28 11:05:00,60.9,60.97,60.89,60.93,18200.0,30.1238,30.1584,30.1188,30.1386,18200.0
2008-08-28 11:10:00,60.94,61.02,60.93,61.02,26800.0,30.1436,30.1831,30.1386,30.1831,26800.0
2008-08-28 11:15:00,61.02,61.06,61.01,61.06,24700.0,30.1831,30.2029,30.1782,30.2029,24700.0
2008-08-28 11:20:00,61.07,61.1,61.01,61.02,16900.0,30.2079,30.2227,30.1782,30.1831,16900.0
2008-08-28 11:25:00,61.03,61.13,61.03,61.11,20400.0,30.1881,30.2375,30.1881,30.2277,20400.0
2008-08-28 11:30:00,61.11,61.16,61.11,61.15,13400.0,30.2277,30.2524,30.2277,30.2474,13400.0
2008-08-28 11:35:00,61.17,61.22,61.17,61.18,12200.0,30.2573,30.2821,30.2573,30.2623,12200.0
2008-08-28 11:40:00,61.19,61.2,61.07,61.14,30100.0,30.2672,30.2722,30.2079,30.2425,30100.0
2008-08-28 11:45:00,61.14,61.25,61.12,61.25,20800.0,30.2425,30.2969,30.2326,30.2969,20800.0
2008-08-28 11:50:00,61.23,61.36,61.22,61.36,35200.0,30.287,30.3513,30.2821,30.3513,35200.0
2008-08-28 11:55:00,61.35,61.4,61.33,61.34,18300.0,30.3464,30.3711,30.3365,30.3414,18300.0
2008-08-28 12:00:00,61.34,61.35,61.29,61.32,39300.0,30.3414,30.3464,30.3167,30.3315,39300.0
2008-08-28 12:05:00,61.31,61.33,61.3,61.33,12400.0,30.3266,30.3365,30.3216,30.3365,12400.0
2008-08-28 12:10:00,61.32,61.35,61.29,61.3,20500.0,30.3315,30.3464,30.3167,30.3216,20500.0
2008-08-28 12:15:00,61.32,61.41,61.32,61.41,23000.0,30.3315,30.376,30.3315,30.376,23000.0
2008-08-28 12:20:00,61.39,61.4,61.39,61.4,4000.0,30.3662,30.3711,30.3662,30.3711,4000.0
2008-08-28 12:25:00,61.42,61.52,61.39,61.51,17900.0,30.381,30.4305,30.3662,30.4255,17900.0
2008-08-28 12:30:00,61.51,61.53,61.41,61.41,13100.0,30.4255,30.4354,30.376,30.376,13100.0
2008-08-28 12:35:00,61.41,61.44,61.39,61.41,18600.0,30.376,30.3909,30.3662,30.376,18600.0
2008-08-28 12:40:00,61.41,61.48,61.41,61.44,17900.0,30.376,30.4107,30.376,30.3909,17900.0
2008-08-28 12:45:00,61.44,61.44,61.35,61.35,11200.0,30.3909,30.3909,30.3464,30.3464,11200.0
2008-08-28 12:50:00,61.35,61.43,61.35,61.43,10100.0,30.3464,30.3859,30.3464,30.3859,10100.0
2008-08-28 12:55:00,61.43,61.45,61.41,61.43,22200.0,30.3859,30.3958,30.376,30.3859,22200.0
2008-08-28 13:00:00,61.41,61.5,61.4,61.47,19700.0,30.376,30.4206,30.3711,30.4057,19700.0
2008-08-28 13:05:00,61.47,61.5,61.46,61.47,6300.0,30.4057,30.4206,30.4008,30.4057,6300.0
2008-08-28 13:10:00,61.47,61.48,61.41,61.48,17300.0,30.4057,30.4107,30.376,30.4107,17300.0
2008-08-28 13:15:00,61.5,61.51,61.47,61.5,13100.0,30.4206,30.4255,30.4057,30.4206,13100.0
2008-08-28 13:20:00,61.5,61.52,61.49,61.51,9900.0,30.4206,30.4305,30.4156,30.4255,9900.0
2008-08-28 13:25:00,61.5,61.5,61.44,61.49,15400.0,30.4206,30.4206,30.3909,30.4156,15400.0
2008-08-28 13:30:00,61.49,61.55,61.48,61.54,10400.0,30.4156,30.4453,30.4107,30.4403,10400.0
2008-08-28 13:35:00,61.53,61.54,61.42,61.43,10100.0,30.4354,30.4403,30.381,30.3859,10100.0
2008-08-28 13:40:00,61.43,61.47,61.42,61.46,11000.0,30.3859,30.4057,30.381,30.4008,11000.0
2008-08-28 13:45:00,61.45,61.45,61.37,61.37,16000.0,30.3958,30.3958,30.3563,30.3563,16000.0
2008-08-28 13:50:00,61.38,61.38,61.32,61.33,10900.0,30.3612,30.3612,30.3315,30.3365,10900.0
2008-08-28 13:55:00,61.33,61.41,61.33,61.41,10700.0,30.3365,30.376,30.3365,30.376,10700.0
2008-08-28 14:00:00,61.41,61.41,61.26,61.3,24100.0,30.376,30.376,30.3018,30.3216,24100.0
2008-08-28 14:05:00,61.27,61.28,61.2,61.22,16100.0,30.3068,30.3117,30.2722,30.2821,16100.0
2008-08-28 14:10:00,61.24,61.4,61.24,61.38,14900.0,30.292,30.3711,30.292,30.3612,14900.0
2008-08-28 14:15:00,61.37,61.41,61.34,61.38,19300.0,30.3563,30.376,30.3414,30.3612,19300.0
2008-08-28 14:20:00,61.39,61.42,61.37,61.4,9700.0,30.3662,30.381,30.3563,30.3711,9700.0
2008-08-28 14:25:00,61.39,61.42,61.35,61.42,26500.0,30.3662,30.381,30.3464,30.381,26500.0
2008-08-28 14:30:00,61.45,61.51,61.44,61.5,15600.0,30.3958,30.4255,30.3909,30.4206,15600.0
2008-08-28 14:35:00,61.51,61.55,61.5,61.55,10000.0,30.4255,30.4453,30.4206,30.4453,10000.0
2008-08-28 14:40:00,61.55,61.59,61.51,61.51,17300.0,30.4453,30.4651,30.4255,30.4255,17300.0
2008-08-28 14:45:00,61.52,61.54,61.51,61.52,5900.0,30.4305,30.4403,30.4255,30.4305,5900.0
2008-08-28 14:50:00,61.54,61.55,61.51,61.55,13100.0,30.4403,30.4453,30.4255,30.4453,13100.0
2008-08-28 14:55:00,61.56,61.58,61.47,61.47,20100.0,30.4502,30.4601,30.4057,30.4057,20100.0
2008-08-28 15:00:00,61.48,61.51,61.42,61.51,20100.0,30.4107,30.4255,30.381,30.4255,20100.0
2008-08-28 15:05:00,61.49,61.53,61.48,61.53,12200.0,30.4156,30.4354,30.4107,30.4354,12200.0
2008-08-28 15:10:00,61.53,61.53,61.5,61.5,8900.0,30.4354,30.4354,30.4206,30.4206,8900.0
2008-08-28 15:15:00,61.5,61.54,61.5,61.54,6200.0,30.4206,30.4403,30.4206,30.4403,6200.0
2008-08-28 15:20:00,61.54,61.58,61.43,61.58,35500.0,30.4403,30.4601,30.3859,30.4601,35500.0
2008-08-28 15:25:00,61.59,61.59,61.48,61.58,22300.0,30.4651,30.4651,30.4107,30.4601,22300.0
2008-08-28 15:30:00,61.59,61.61,61.55,61.6,7700.0,30.4651,30.475,30.4453,30.47,7700.0
2008-08-28 15:35:00,61.62,61.77,61.62,61.77,5800.0,30.4799,30.5541,30.4799,30.5541,5800.0
2008-08-28 15:40:00,61.78,61.85,61.73,61.73,8900.0,30.5591,30.5937,30.5343,30.5343,8900.0
2008-08-28 15:45:00,61.73,61.73,61.54,61.54,11700.0,30.5343,30.5343,30.4403,30.4403,11700.0
2008-08-28 15:50:00,61.53,61.64,61.45,61.64,14400.0,30.4354,30.4898,30.3958,30.4898,14400.0
2008-08-28 15:55:00,61.71,62.11,61.71,62.0,17000.0,30.5244,30.7223,30.5244,30.6679,17000.0
2008-08-28 16:00:00,62.0,62.0,62.0,62.0,2400.0,30.6679,30.6679,30.6679,30.6679,2400.0
2008-08-28 16:05:00,62.0,62.0,62.0,62.0,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2008-08-28 16:10:00,62.0,62.0,62.0,62.0,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2008-08-29 09:30:00,61.65,61.65,61.3,61.38,16100.0,30.4948,30.4948,30.3216,30.3612,16100.0
2008-08-29 09:35:00,61.38,61.39,61.02,61.02,10100.0,30.3612,30.3662,30.1831,30.1831,10100.0
2008-08-29 09:40:00,61.01,61.39,61.0,61.37,46300.0,30.1782,30.3662,30.1732,30.3563,46300.0
2008-08-29 09:45:00,61.39,61.61,61.35,61.56,47900.0,30.3662,30.475,30.3464,30.4502,47900.0
2008-08-29 09:50:00,61.56,61.57,61.37,61.42,18400.0,30.4502,30.4552,30.3563,30.381,18400.0
2008-08-29 09:55:00,61.45,61.63,61.37,61.63,44100.0,30.3958,30.4849,30.3563,30.4849,44100.0
2008-08-29 10:00:00,61.63,61.68,61.49,61.55,18400.0,30.4849,30.5096,30.4156,30.4453,18400.0
2008-08-29 10:05:00,61.56,61.6,61.46,61.53,23700.0,30.4502,30.47,30.4008,30.4354,23700.0
2008-08-29 10:10:00,61.5,61.56,61.49,61.55,8900.0,30.4206,30.4502,30.4156,30.4453,8900.0
2008-08-29 10:15:00,61.55,61.58,61.46,61.47,14200.0,30.4453,30.4601,30.4008,30.4057,14200.0
2008-08-29 10:20:00,61.47,61.49,61.33,61.39,28500.0,30.4057,30.4156,30.3365,30.3662,28500.0
2008-08-29 10:25:00,61.38,61.45,61.38,61.41,15500.0,30.3612,30.3958,30.3612,30.376,15500.0
2008-08-29 10:30:00,61.42,61.46,61.37,61.38,17600.0,30.381,30.4008,30.3563,30.3612,17600.0
2008-08-29 10:35:00,61.4,61.41,61.3,61.34,15000.0,30.3711,30.376,30.3216,30.3414,15000.0
2008-08-29 10:40:00,61.32,61.32,61.13,61.14,19800.0,30.3315,30.3315,30.2375,30.2425,19800.0
2008-08-29 10:45:00,61.14,61.17,61.12,61.14,9900.0,30.2425,30.2573,30.2326,30.2425,9900.0
2008-08-29 10:50:00,61.15,61.22,61.15,61.21,8600.0,30.2474,30.2821,30.2474,30.2771,8600.0
2008-08-29 10:55:00,61.22,61.23,61.19,61.21,9600.0,30.2821,30.287,30.2672,30.2771,9600.0
2008-08-29 11:00:00,61.23,61.36,61.22,61.33,24300.0,30.287,30.3513,30.2821,30.3365,24300.0
2008-08-29 11:05:00,61.34,61.5,61.34,61.5,29900.0,30.3414,30.4206,30.3414,30.4206,29900.0
2008-08-29 11:10:00,61.5,61.68,61.5,61.66,24800.0,30.4206,30.5096,30.4206,30.4997,24800.0
2008-08-29 11:15:00,61.67,61.74,61.66,61.72,19100.0,30.5047,30.5393,30.4997,30.5294,19100.0
2008-08-29 11:20:00,61.71,61.73,61.62,61.63,6300.0,30.5244,30.5343,30.4799,30.4849,6300.0
2008-08-29 11:25:00,61.59,61.63,61.56,61.6,19200.0,30.4651,30.4849,30.4502,30.47,19200.0
2008-08-29 11:30:00,61.59,61.61,61.54,61.6,20200.0,30.4651,30.475,30.4403,30.47,20200.0
2008-08-29 11:35:00,61.59,61.59,61.48,61.51,14500.0,30.4651,30.4651,30.4107,30.4255,14500.0
2008-08-29 11:40:00,61.53,61.68,61.53,61.64,20800.0,30.4354,30.5096,30.4354,30.4898,20800.0
2008-08-29 11:45:00,61.66,61.69,61.57,61.63,18600.0,30.4997,30.5145,30.4552,30.4849,18600.0
2008-08-29 11:50:00,61.65,61.66,61.6,61.65,19100.0,30.4948,30.4997,30.47,30.4948,19100.0
2008-08-29 11:55:00,61.68,61.68,61.64,61.66,15100.0,30.5096,30.5096,30.4898,30.4997,15100.0
2008-08-29 12:00:00,61.67,61.71,61.56,61.56,16000.0,30.5047,30.5244,30.4502,30.4502,16000.0
2008-08-29 12:05:00,61.52,61.52,61.47,61.5,11500.0,30.4305,30.4305,30.4057,30.4206,11500.0
2008-08-29 12:10:00,61.48,61.49,61.46,61.46,3100.0,30.4107,30.4156,30.4008,30.4008,3100.0
2008-08-29 12:15:00,61.42,61.61,61.42,61.61,21500.0,30.381,30.475,30.381,30.475,21500.0
2008-08-29 12:20:00,61.64,61.67,61.57,61.58,17600.0,30.4898,30.5047,30.4552,30.4601,17600.0
2008-08-29 12:25:00,61.58,61.63,61.56,61.57,16700.0,30.4601,30.4849,30.4502,30.4552,16700.0
2008-08-29 12:30:00,61.55,61.58,61.55,61.57,1500.0,30.4453,30.4601,30.4453,30.4552,1500.0
2008-08-29 12:35:00,61.56,61.6,61.55,61.56,7700.0,30.4502,30.47,30.4453,30.4502,7700.0
2008-08-29 12:40:00,61.55,61.58,61.52,61.56,11400.0,30.4453,30.4601,30.4305,30.4502,11400.0
2008-08-29 12:45:00,61.56,61.6,61.52,61.55,16400.0,30.4502,30.47,30.4305,30.4453,16400.0
2008-08-29 12:50:00,61.57,61.68,61.57,61.68,28200.0,30.4552,30.5096,30.4552,30.5096,28200.0
2008-08-29 12:55:00,61.64,61.65,61.59,61.64,5700.0,30.4898,30.4948,30.4651,30.4898,5700.0
2008-08-29 13:00:00,61.66,61.79,61.65,61.75,23700.0,30.4997,30.564,30.4948,30.5442,23700.0
2008-08-29 13:05:00,61.76,61.78,61.64,61.72,33200.0,30.5492,30.5591,30.4898,30.5294,33200.0
2008-08-29 13:10:00,61.73,61.92,61.72,61.92,13400.0,30.5343,30.6283,30.5294,30.6283,13400.0
2008-08-29 13:15:00,61.91,61.94,61.86,61.94,14300.0,30.6234,30.6382,30.5986,30.6382,14300.0
2008-08-29 13:20:00,61.94,62.06,61.9,61.98,30200.0,30.6382,30.6976,30.6184,30.658,30200.0
2008-08-29 13:25:00,61.97,62.03,61.95,61.99,14800.0,30.653,30.6827,30.6432,30.6629,14800.0
2008-08-29 13:30:00,61.98,62.03,61.97,61.97,8100.0,30.658,30.6827,30.653,30.653,8100.0
2008-08-29 13:35:00,61.99,61.99,61.9,61.9,12800.0,30.6629,30.6629,30.6184,30.6184,12800.0
2008-08-29 13:40:00,61.92,61.97,61.9,61.96,6300.0,30.6283,30.653,30.6184,30.6481,6300.0
2008-08-29 13:45:00,62.0,62.05,61.98,62.05,12400.0,30.6679,30.6926,30.658,30.6926,12400.0
2008-08-29 13:50:00,62.04,62.06,62.02,62.04,4000.0,30.6877,30.6976,30.6778,30.6877,4000.0
2008-08-29 13:55:00,62.04,62.07,62.02,62.07,7800.0,30.6877,30.7025,30.6778,30.7025,7800.0
2008-08-29 14:00:00,62.08,62.09,62.0,62.04,19100.0,30.7075,30.7124,30.6679,30.6877,19100.0
2008-08-29 14:05:00,62.03,62.05,62.01,62.05,8500.0,30.6827,30.6926,30.6728,30.6926,8500.0
2008-08-29 14:10:00,62.06,62.09,62.04,62.09,14600.0,30.6976,30.7124,30.6877,30.7124,14600.0
2008-08-29 14:15:00,62.08,62.12,61.99,62.05,20800.0,30.7075,30.7272,30.6629,30.6926,20800.0
2008-08-29 14:20:00,62.05,62.07,62.03,62.03,9500.0,30.6926,30.7025,30.6827,30.6827,9500.0
2008-08-29 14:25:00,62.03,62.16,62.03,62.16,12200.0,30.6827,30.747,30.6827,30.747,12200.0
2008-08-29 14:30:00,62.17,62.21,62.15,62.2,9800.0,30.752,30.7718,30.7421,30.7668,9800.0
2008-08-29 14:35:00,62.21,62.22,62.17,62.2,4200.0,30.7718,30.7767,30.752,30.7668,4200.0
2008-08-29 14:40:00,62.17,62.17,62.15,62.17,5500.0,30.752,30.752,30.7421,30.752,5500.0
2008-08-29 14:45:00,62.13,62.16,62.12,62.14,4800.0,30.7322,30.747,30.7272,30.7371,4800.0
2008-08-29 14:50:00,62.12,62.14,62.09,62.1,5300.0,30.7272,30.7371,30.7124,30.7173,5300.0
2008-08-29 14:55:00,62.12,62.25,62.12,62.24,47600.0,30.7272,30.7915,30.7272,30.7866,47600.0
2008-08-29 15:00:00,62.23,62.23,62.14,62.15,14700.0,30.7817,30.7817,30.7371,30.7421,14700.0
2008-08-29 15:05:00,62.14,62.14,62.0,62.05,8500.0,30.7371,30.7371,30.6679,30.6926,8500.0
2008-08-29 15:10:00,62.05,62.05,61.99,62.03,5300.0,30.6926,30.6926,30.6629,30.6827,5300.0
2008-08-29 15:15:00,62.04,62.04,61.96,61.96,5800.0,30.6877,30.6877,30.6481,30.6481,5800.0
2008-08-29 15:20:00,61.94,61.94,61.86,61.93,13800.0,30.6382,30.6382,30.5986,30.6333,13800.0
2008-08-29 15:25:00,61.94,61.96,61.85,61.85,18100.0,30.6382,30.6481,30.5937,30.5937,18100.0
2008-08-29 15:30:00,61.82,61.94,61.82,61.93,6800.0,30.5788,30.6382,30.5788,30.6333,6800.0
2008-08-29 15:35:00,61.95,61.95,61.66,61.66,16200.0,30.6432,30.6432,30.4997,30.4997,16200.0
2008-08-29 15:40:00,61.69,61.78,61.66,61.77,23400.0,30.5145,30.5591,30.4997,30.5541,23400.0
2008-08-29 15:45:00,61.75,61.82,61.72,61.8,26100.0,30.5442,30.5788,30.5294,30.569,26100.0
2008-08-29 15:50:00,61.81,61.82,61.61,61.62,24500.0,30.5739,30.5788,30.475,30.4799,24500.0
2008-08-29 15:55:00,61.63,61.65,61.42,61.44,23300.0,30.4849,30.4948,30.381,30.3909,23300.0
2008-08-29 16:00:00,61.44,61.44,61.44,61.44,400.0,30.3909,30.3909,30.3909,30.3909,400.0
2008-08-29 16:05:00,61.44,61.44,61.44,61.44,0.0,30.3909,30.3909,30.3909,30.3909,0.0
2008-08-29 16:10:00,61.44,61.44,61.44,61.44,0.0,30.3909,30.3909,30.3909,30.3909,0.0
2008-09-02 09:30:00,62.0,62.72,62.0,62.57,14000.0,30.6679,31.024,30.6679,30.9498,14000.0
2008-09-02 09:35:00,62.57,62.93,62.57,62.83,25600.0,30.9498,31.1279,30.9498,31.0784,25600.0
2008-09-02 09:40:00,62.86,63.11,62.86,62.99,34300.0,31.0933,31.2169,31.0933,31.1576,34300.0
2008-09-02 09:45:00,62.99,63.12,62.92,62.92,64000.0,31.1576,31.2219,31.123,31.123,64000.0
2008-09-02 09:50:00,62.92,62.92,62.66,62.73,35700.0,31.123,31.123,30.9943,31.029,35700.0
2008-09-02 09:55:00,62.75,62.77,62.59,62.59,24300.0,31.0389,31.0488,30.9597,30.9597,24300.0
2008-09-02 10:00:00,62.61,62.68,62.53,62.67,90600.0,30.9696,31.0042,30.93,30.9993,90600.0
2008-09-02 10:05:00,62.66,62.72,62.57,62.61,54700.0,30.9943,31.024,30.9498,30.9696,54700.0
2008-09-02 10:10:00,62.61,62.64,62.46,62.46,45400.0,30.9696,30.9845,30.8954,30.8954,45400.0
2008-09-02 10:15:00,62.47,62.47,62.32,62.35,29900.0,30.9004,30.9004,30.8262,30.841,29900.0
2008-09-02 10:20:00,62.35,62.35,62.26,62.3,22100.0,30.841,30.841,30.7965,30.8163,22100.0
2008-09-02 10:25:00,62.3,62.31,62.18,62.19,9600.0,30.8163,30.8212,30.7569,30.7619,9600.0
2008-09-02 10:30:00,62.19,62.19,62.09,62.14,28000.0,30.7619,30.7619,30.7124,30.7371,28000.0
2008-09-02 10:35:00,62.12,62.18,62.09,62.09,21800.0,30.7272,30.7569,30.7124,30.7124,21800.0
2008-09-02 10:40:00,62.09,62.11,61.92,61.92,33300.0,30.7124,30.7223,30.6283,30.6283,33300.0
2008-09-02 10:45:00,61.93,61.94,61.78,61.88,40800.0,30.6333,30.6382,30.5591,30.6085,40800.0
2008-09-02 10:50:00,61.89,61.93,61.82,61.82,25600.0,30.6135,30.6333,30.5788,30.5788,25600.0
2008-09-02 10:55:00,61.81,61.86,61.72,61.86,41500.0,30.5739,30.5986,30.5294,30.5986,41500.0
2008-09-02 11:00:00,61.84,61.89,61.84,61.84,20900.0,30.5887,30.6135,30.5887,30.5887,20900.0
2008-09-02 11:05:00,61.84,61.99,61.84,61.94,44600.0,30.5887,30.6629,30.5887,30.6382,44600.0
2008-09-02 11:10:00,61.97,62.01,61.93,62.0,8800.0,30.653,30.6728,30.6333,30.6679,8800.0
2008-09-02 11:15:00,62.01,62.02,61.96,61.98,42900.0,30.6728,30.6778,30.6481,30.658,42900.0
2008-09-02 11:20:00,61.98,62.0,61.8,61.83,43300.0,30.658,30.6679,30.569,30.5838,43300.0
2008-09-02 11:25:00,61.81,61.98,61.81,61.91,37200.0,30.5739,30.658,30.5739,30.6234,37200.0
2008-09-02 11:30:00,61.91,62.07,61.91,62.07,34100.0,30.6234,30.7025,30.6234,30.7025,34100.0
2008-09-02 11:35:00,62.09,62.24,62.09,62.24,26400.0,30.7124,30.7866,30.7124,30.7866,26400.0
2008-09-02 11:40:00,62.27,62.34,62.24,62.26,20300.0,30.8014,30.8361,30.7866,30.7965,20300.0
2008-09-02 11:45:00,62.23,62.24,62.15,62.19,40100.0,30.7817,30.7866,30.7421,30.7619,40100.0
2008-09-02 11:50:00,62.19,62.19,62.05,62.16,27400.0,30.7619,30.7619,30.6926,30.747,27400.0
2008-09-02 11:55:00,62.18,62.23,62.12,62.13,35100.0,30.7569,30.7817,30.7272,30.7322,35100.0
2008-09-02 12:00:00,62.14,62.14,62.09,62.09,14700.0,30.7371,30.7371,30.7124,30.7124,14700.0
2008-09-02 12:05:00,62.09,62.09,62.01,62.02,22000.0,30.7124,30.7124,30.6728,30.6778,22000.0
2008-09-02 12:10:00,62.03,62.06,62.0,62.06,22800.0,30.6827,30.6976,30.6679,30.6976,22800.0
2008-09-02 12:15:00,62.09,62.13,62.06,62.07,50100.0,30.7124,30.7322,30.6976,30.7025,50100.0
2008-09-02 12:20:00,62.07,62.07,61.83,61.83,19200.0,30.7025,30.7025,30.5838,30.5838,19200.0
2008-09-02 12:25:00,61.82,61.82,61.67,61.69,23200.0,30.5788,30.5788,30.5047,30.5145,23200.0
2008-09-02 12:30:00,61.68,61.76,61.61,61.61,35700.0,30.5096,30.5492,30.475,30.475,35700.0
2008-09-02 12:35:00,61.6,61.7,61.59,61.62,24900.0,30.47,30.5195,30.4651,30.4799,24900.0
2008-09-02 12:40:00,61.62,61.62,61.57,61.58,10500.0,30.4799,30.4799,30.4552,30.4601,10500.0
2008-09-02 12:45:00,61.59,61.68,61.58,61.65,28500.0,30.4651,30.5096,30.4601,30.4948,28500.0
2008-09-02 12:50:00,61.65,61.77,61.65,61.73,12200.0,30.4948,30.5541,30.4948,30.5343,12200.0
2008-09-02 12:55:00,61.75,61.82,61.74,61.81,9500.0,30.5442,30.5788,30.5393,30.5739,9500.0
2008-09-02 13:00:00,61.77,61.79,61.74,61.76,9900.0,30.5541,30.564,30.5393,30.5492,9900.0
2008-09-02 13:05:00,61.79,61.93,61.79,61.93,17100.0,30.564,30.6333,30.564,30.6333,17100.0
2008-09-02 13:10:00,61.94,62.06,61.92,62.05,16400.0,30.6382,30.6976,30.6283,30.6926,16400.0
2008-09-02 13:15:00,62.06,62.06,62.02,62.02,8800.0,30.6976,30.6976,30.6778,30.6778,8800.0
2008-09-02 13:20:00,62.0,62.0,61.93,61.96,16700.0,30.6679,30.6679,30.6333,30.6481,16700.0
2008-09-02 13:25:00,61.95,61.95,61.91,61.91,7100.0,30.6432,30.6432,30.6234,30.6234,7100.0
2008-09-02 13:30:00,61.92,62.04,61.84,62.04,32500.0,30.6283,30.6877,30.5887,30.6877,32500.0
2008-09-02 13:35:00,62.08,62.13,62.07,62.07,23600.0,30.7075,30.7322,30.7025,30.7025,23600.0
2008-09-02 13:40:00,62.06,62.06,61.81,61.85,19600.0,30.6976,30.6976,30.5739,30.5937,19600.0
2008-09-02 13:45:00,61.84,61.84,61.78,61.8,16100.0,30.5887,30.5887,30.5591,30.569,16100.0
2008-09-02 13:50:00,61.78,61.78,61.49,61.54,62100.0,30.5591,30.5591,30.4156,30.4403,62100.0
2008-09-02 13:55:00,61.55,61.56,61.46,61.52,59600.0,30.4453,30.4502,30.4008,30.4305,59600.0
2008-09-02 14:00:00,61.5,61.66,61.45,61.59,74300.0,30.4206,30.4997,30.3958,30.4651,74300.0
2008-09-02 14:05:00,61.58,61.62,61.49,61.49,102700.0,30.4601,30.4799,30.4156,30.4156,102700.0
2008-09-02 14:10:00,61.5,61.52,61.36,61.43,88700.0,30.4206,30.4305,30.3513,30.3859,88700.0
2008-09-02 14:15:00,61.44,61.44,61.33,61.34,63100.0,30.3909,30.3909,30.3365,30.3414,63100.0
2008-09-02 14:20:00,61.38,61.4,61.24,61.36,65500.0,30.3612,30.3711,30.292,30.3513,65500.0
2008-09-02 14:25:00,61.35,61.42,61.27,61.29,43300.0,30.3464,30.381,30.3068,30.3167,43300.0
2008-09-02 14:30:00,61.29,61.38,61.28,61.35,15400.0,30.3167,30.3612,30.3117,30.3464,15400.0
2008-09-02 14:35:00,61.36,61.36,61.17,61.18,27300.0,30.3513,30.3513,30.2573,30.2623,27300.0
2008-09-02 14:40:00,61.16,61.22,61.16,61.16,18700.0,30.2524,30.2821,30.2524,30.2524,18700.0
2008-09-02 14:45:00,61.14,61.16,61.1,61.11,12800.0,30.2425,30.2524,30.2227,30.2277,12800.0
2008-09-02 14:50:00,61.11,61.11,61.0,61.0,14200.0,30.2277,30.2277,30.1732,30.1732,14200.0
2008-09-02 14:55:00,61.0,61.02,60.91,60.99,21600.0,30.1732,30.1831,30.1287,30.1683,21600.0
2008-09-02 15:00:00,60.99,61.04,60.94,60.96,22700.0,30.1683,30.193,30.1436,30.1535,22700.0
2008-09-02 15:05:00,60.97,61.32,60.97,61.26,23300.0,30.1584,30.3315,30.1584,30.3018,23300.0
2008-09-02 15:10:00,61.28,61.34,61.27,61.28,13300.0,30.3117,30.3414,30.3068,30.3117,13300.0
2008-09-02 15:15:00,61.28,61.4,61.28,61.33,24500.0,30.3117,30.3711,30.3117,30.3365,24500.0
2008-09-02 15:20:00,61.34,61.5,61.33,61.5,20700.0,30.3414,30.4206,30.3365,30.4206,20700.0
2008-09-02 15:25:00,61.48,61.61,61.47,61.57,22500.0,30.4107,30.475,30.4057,30.4552,22500.0
2008-09-02 15:30:00,61.55,61.66,61.55,61.62,20300.0,30.4453,30.4997,30.4453,30.4799,20300.0
2008-09-02 15:35:00,61.63,61.63,61.52,61.53,15800.0,30.4849,30.4849,30.4305,30.4354,15800.0
2008-09-02 15:40:00,61.54,61.56,61.41,61.42,28500.0,30.4403,30.4502,30.376,30.381,28500.0
2008-09-02 15:45:00,61.45,61.68,61.41,61.64,28600.0,30.3958,30.5096,30.376,30.4898,28600.0
2008-09-02 15:50:00,61.64,61.7,61.61,61.7,8300.0,30.4898,30.5195,30.475,30.5195,8300.0
2008-09-02 15:55:00,61.73,62.02,61.71,62.02,13900.0,30.5343,30.6778,30.5244,30.6778,13900.0
2008-09-02 16:00:00,62.02,62.02,62.0,62.0,300.0,30.6778,30.6778,30.6679,30.6679,300.0
2008-09-02 16:05:00,62.0,62.0,62.0,62.0,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2008-09-02 16:10:00,62.0,62.0,62.0,62.0,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2008-09-03 09:30:00,61.99,61.99,61.82,61.82,14300.0,30.6629,30.6629,30.5788,30.5788,14300.0
2008-09-03 09:35:00,61.79,61.88,61.67,61.67,41300.0,30.564,30.6085,30.5047,30.5047,41300.0
2008-09-03 09:40:00,61.7,61.78,61.66,61.71,36400.0,30.5195,30.5591,30.4997,30.5244,36400.0
2008-09-03 09:45:00,61.72,61.89,61.6,61.89,28600.0,30.5294,30.6135,30.47,30.6135,28600.0
2008-09-03 09:50:00,61.89,62.15,61.89,62.14,43100.0,30.6135,30.7421,30.6135,30.7371,43100.0
2008-09-03 09:55:00,62.14,62.2,62.05,62.14,21400.0,30.7371,30.7668,30.6926,30.7371,21400.0
2008-09-03 10:00:00,62.13,62.34,62.08,62.27,67600.0,30.7322,30.8361,30.7075,30.8014,67600.0
2008-09-03 10:05:00,62.29,62.42,62.12,62.12,52700.0,30.8113,30.8756,30.7272,30.7272,52700.0
2008-09-03 10:10:00,62.06,62.15,62.03,62.14,29500.0,30.6976,30.7421,30.6827,30.7371,29500.0
2008-09-03 10:15:00,62.13,62.13,62.01,62.01,31400.0,30.7322,30.7322,30.6728,30.6728,31400.0
2008-09-03 10:20:00,62.02,62.28,61.99,62.27,22600.0,30.6778,30.8064,30.6629,30.8014,22600.0
2008-09-03 10:25:00,62.27,62.27,62.12,62.15,30500.0,30.8014,30.8014,30.7272,30.7421,30500.0
2008-09-03 10:30:00,62.17,62.26,62.16,62.2,19100.0,30.752,30.7965,30.747,30.7668,19100.0
2008-09-03 10:35:00,62.21,62.41,62.21,62.37,20600.0,30.7718,30.8707,30.7718,30.8509,20600.0
2008-09-03 10:40:00,62.34,62.52,62.34,62.49,28300.0,30.8361,30.9251,30.8361,30.9103,28300.0
2008-09-03 10:45:00,62.48,62.48,62.28,62.3,42600.0,30.9053,30.9053,30.8064,30.8163,42600.0
2008-09-03 10:50:00,62.31,62.39,62.2,62.21,31100.0,30.8212,30.8608,30.7668,30.7718,31100.0
2008-09-03 10:55:00,62.22,62.43,62.22,62.32,34600.0,30.7767,30.8806,30.7767,30.8262,34600.0
2008-09-03 11:00:00,62.35,62.48,62.35,62.46,24300.0,30.841,30.9053,30.841,30.8954,24300.0
2008-09-03 11:05:00,62.46,62.58,62.45,62.5,34400.0,30.8954,30.9548,30.8905,30.9152,34400.0
2008-09-03 11:10:00,62.45,62.5,62.28,62.28,40700.0,30.8905,30.9152,30.8064,30.8064,40700.0
2008-09-03 11:15:00,62.29,62.33,62.21,62.3,26600.0,30.8113,30.8311,30.7718,30.8163,26600.0
2008-09-03 11:20:00,62.3,62.37,62.23,62.25,48600.0,30.8163,30.8509,30.7817,30.7915,48600.0
2008-09-03 11:25:00,62.29,62.34,62.16,62.17,33000.0,30.8113,30.8361,30.747,30.752,33000.0
2008-09-03 11:30:00,62.19,62.2,62.04,62.04,27900.0,30.7619,30.7668,30.6877,30.6877,27900.0
2008-09-03 11:35:00,62.01,62.02,61.9,62.0,36300.0,30.6728,30.6778,30.6184,30.6679,36300.0
2008-09-03 11:40:00,62.02,62.05,61.97,62.04,20900.0,30.6778,30.6926,30.653,30.6877,20900.0
2008-09-03 11:45:00,62.03,62.04,61.95,61.97,25800.0,30.6827,30.6877,30.6432,30.653,25800.0
2008-09-03 11:50:00,61.95,62.06,61.93,62.03,17700.0,30.6432,30.6976,30.6333,30.6827,17700.0
2008-09-03 11:55:00,62.04,62.04,61.82,61.82,7000.0,30.6877,30.6877,30.5788,30.5788,7000.0
2008-09-03 12:00:00,61.83,61.84,61.68,61.69,18200.0,30.5838,30.5887,30.5096,30.5145,18200.0
2008-09-03 12:05:00,61.7,61.78,61.65,61.68,15400.0,30.5195,30.5591,30.4948,30.5096,15400.0
2008-09-03 12:10:00,61.7,61.82,61.58,61.82,22300.0,30.5195,30.5788,30.4601,30.5788,22300.0
2008-09-03 12:15:00,61.86,61.9,61.77,61.89,20400.0,30.5986,30.6184,30.5541,30.6135,20400.0
2008-09-03 12:20:00,61.86,62.03,61.81,62.0,20100.0,30.5986,30.6827,30.5739,30.6679,20100.0
2008-09-03 12:25:00,61.98,61.99,61.92,61.93,7100.0,30.658,30.6629,30.6283,30.6333,7100.0
2008-09-03 12:30:00,61.9,61.9,61.76,61.82,7800.0,30.6184,30.6184,30.5492,30.5788,7800.0
2008-09-03 12:35:00,61.84,62.02,61.83,62.02,5500.0,30.5887,30.6778,30.5838,30.6778,5500.0
2008-09-03 12:40:00,61.99,61.99,61.9,61.93,13400.0,30.6629,30.6629,30.6184,30.6333,13400.0
2008-09-03 12:45:00,61.93,61.97,61.91,61.96,14500.0,30.6333,30.653,30.6234,30.6481,14500.0
2008-09-03 12:50:00,61.97,62.03,61.96,62.03,6600.0,30.653,30.6827,30.6481,30.6827,6600.0
2008-09-03 12:55:00,62.04,62.04,61.94,61.97,19600.0,30.6877,30.6877,30.6382,30.653,19600.0
2008-09-03 13:00:00,61.98,61.98,61.84,61.91,36100.0,30.658,30.658,30.5887,30.6234,36100.0
2008-09-03 13:05:00,61.92,62.04,61.91,62.03,16500.0,30.6283,30.6877,30.6234,30.6827,16500.0
2008-09-03 13:10:00,62.04,62.14,62.03,62.14,30300.0,30.6877,30.7371,30.6827,30.7371,30300.0
2008-09-03 13:15:00,62.15,62.17,62.1,62.15,38700.0,30.7421,30.752,30.7173,30.7421,38700.0
2008-09-03 13:20:00,62.15,62.21,62.13,62.18,22300.0,30.7421,30.7718,30.7322,30.7569,22300.0
2008-09-03 13:25:00,62.16,62.18,62.11,62.17,35200.0,30.747,30.7569,30.7223,30.752,35200.0
2008-09-03 13:30:00,62.17,62.24,62.15,62.19,33400.0,30.752,30.7866,30.7421,30.7619,33400.0
2008-09-03 13:35:00,62.22,62.23,62.2,62.2,10000.0,30.7767,30.7817,30.7668,30.7668,10000.0
2008-09-03 13:40:00,62.21,62.28,62.17,62.28,62000.0,30.7718,30.8064,30.752,30.8064,62000.0
2008-09-03 13:45:00,62.27,62.4,62.23,62.37,50000.0,30.8014,30.8657,30.7817,30.8509,50000.0
2008-09-03 13:50:00,62.37,62.4,62.32,62.36,57500.0,30.8509,30.8657,30.8262,30.846,57500.0
2008-09-03 13:55:00,62.35,62.43,62.34,62.4,40100.0,30.841,30.8806,30.8361,30.8657,40100.0
2008-09-03 14:00:00,62.41,62.53,62.19,62.53,64800.0,30.8707,30.93,30.7619,30.93,64800.0
2008-09-03 14:05:00,62.54,62.54,62.26,62.29,57300.0,30.935,30.935,30.7965,30.8113,57300.0
2008-09-03 14:10:00,62.29,62.29,62.13,62.24,54200.0,30.8113,30.8113,30.7322,30.7866,54200.0
2008-09-03 14:15:00,62.25,62.32,62.21,62.26,63400.0,30.7915,30.8262,30.7718,30.7965,63400.0
2008-09-03 14:20:00,62.25,62.27,62.14,62.2,72500.0,30.7915,30.8014,30.7371,30.7668,72500.0
2008-09-03 14:25:00,62.19,62.36,62.18,62.34,60800.0,30.7619,30.846,30.7569,30.8361,60800.0
2008-09-03 14:30:00,62.32,62.42,62.3,62.4,30400.0,30.8262,30.8756,30.8163,30.8657,30400.0
2008-09-03 14:35:00,62.39,62.52,62.37,62.52,28300.0,30.8608,30.9251,30.8509,30.9251,28300.0
2008-09-03 14:40:00,62.51,62.52,62.42,62.44,41600.0,30.9202,30.9251,30.8756,30.8855,41600.0
2008-09-03 14:45:00,62.45,62.47,62.3,62.3,44900.0,30.8905,30.9004,30.8163,30.8163,44900.0
2008-09-03 14:50:00,62.3,62.33,62.22,62.24,34200.0,30.8163,30.8311,30.7767,30.7866,34200.0
2008-09-03 14:55:00,62.26,62.37,62.26,62.37,22400.0,30.7965,30.8509,30.7965,30.8509,22400.0
2008-09-03 15:00:00,62.37,62.42,62.31,62.31,32400.0,30.8509,30.8756,30.8212,30.8212,32400.0
2008-09-03 15:05:00,62.28,62.33,62.26,62.31,40100.0,30.8064,30.8311,30.7965,30.8212,40100.0
2008-09-03 15:10:00,62.3,62.4,62.26,62.39,34700.0,30.8163,30.8657,30.7965,30.8608,34700.0
2008-09-03 15:15:00,62.41,62.41,62.24,62.4,67400.0,30.8707,30.8707,30.7866,30.8657,67400.0
2008-09-03 15:20:00,62.4,62.64,62.36,62.59,107000.0,30.8657,30.9845,30.846,30.9597,107000.0
2008-09-03 15:25:00,62.57,62.61,62.48,62.49,56900.0,30.9498,30.9696,30.9053,30.9103,56900.0
2008-09-03 15:30:00,62.46,62.59,62.43,62.57,24000.0,30.8954,30.9597,30.8806,30.9498,24000.0
2008-09-03 15:35:00,62.56,62.67,62.56,62.63,20800.0,30.9449,30.9993,30.9449,30.9795,20800.0
2008-09-03 15:40:00,62.64,62.76,62.6,62.64,21200.0,30.9845,31.0438,30.9647,30.9845,21200.0
2008-09-03 15:45:00,62.65,62.71,62.65,62.7,11200.0,30.9894,31.0191,30.9894,31.0141,11200.0
2008-09-03 15:50:00,62.69,62.83,62.67,62.83,12500.0,31.0092,31.0784,30.9993,31.0784,12500.0
2008-09-03 15:55:00,62.83,63.02,62.79,62.96,32300.0,31.0784,31.1724,31.0587,31.1427,32300.0
2008-09-03 16:00:00,62.96,62.96,62.96,62.96,100.0,31.1427,31.1427,31.1427,31.1427,100.0
2008-09-03 16:05:00,62.96,62.96,62.96,62.96,0.0,31.1427,31.1427,31.1427,31.1427,0.0
2008-09-03 16:10:00,62.96,62.96,62.96,62.96,0.0,31.1427,31.1427,31.1427,31.1427,0.0
2008-09-04 09:30:00,62.36,62.54,62.29,62.29,35100.0,30.846,30.935,30.8113,30.8113,35100.0
2008-09-04 09:35:00,62.31,62.51,62.31,62.41,35100.0,30.8212,30.9202,30.8212,30.8707,35100.0
2008-09-04 09:40:00,62.44,62.48,62.41,62.43,20700.0,30.8855,30.9053,30.8707,30.8806,20700.0
2008-09-04 09:45:00,62.43,62.44,62.14,62.38,38500.0,30.8806,30.8855,30.7371,30.8558,38500.0
2008-09-04 09:50:00,62.4,62.62,62.39,62.5,50400.0,30.8657,30.9746,30.8608,30.9152,50400.0
2008-09-04 09:55:00,62.5,62.52,62.36,62.38,18300.0,30.9152,30.9251,30.846,30.8558,18300.0
2008-09-04 10:00:00,62.38,62.59,62.37,62.58,53600.0,30.8558,30.9597,30.8509,30.9548,53600.0
2008-09-04 10:05:00,62.56,62.69,62.55,62.63,33700.0,30.9449,31.0092,30.9399,30.9795,33700.0
2008-09-04 10:10:00,62.64,62.67,62.6,62.63,25500.0,30.9845,30.9993,30.9647,30.9795,25500.0
2008-09-04 10:15:00,62.65,62.68,62.58,62.64,16900.0,30.9894,31.0042,30.9548,30.9845,16900.0
2008-09-04 10:20:00,62.66,62.72,62.6,62.64,35000.0,30.9943,31.024,30.9647,30.9845,35000.0
2008-09-04 10:25:00,62.64,62.65,62.59,62.65,24300.0,30.9845,30.9894,30.9597,30.9894,24300.0
2008-09-04 10:30:00,62.65,62.65,62.19,62.27,74300.0,30.9894,30.9894,30.7619,30.8014,74300.0
2008-09-04 10:35:00,62.29,62.42,62.22,62.34,56700.0,30.8113,30.8756,30.7767,30.8361,56700.0
2008-09-04 10:40:00,62.33,62.33,62.11,62.14,48400.0,30.8311,30.8311,30.7223,30.7371,48400.0
2008-09-04 10:45:00,62.16,62.27,62.07,62.1,34700.0,30.747,30.8014,30.7025,30.7173,34700.0
2008-09-04 10:50:00,62.1,62.28,62.1,62.22,46300.0,30.7173,30.8064,30.7173,30.7767,46300.0
2008-09-04 10:55:00,62.21,62.27,62.17,62.24,42600.0,30.7718,30.8014,30.752,30.7866,42600.0
2008-09-04 11:00:00,62.24,62.24,62.09,62.11,63400.0,30.7866,30.7866,30.7124,30.7223,63400.0
2008-09-04 11:05:00,62.12,62.14,61.99,62.05,33600.0,30.7272,30.7371,30.6629,30.6926,33600.0
2008-09-04 11:10:00,62.05,62.13,61.98,62.09,30800.0,30.6926,30.7322,30.658,30.7124,30800.0
2008-09-04 11:15:00,62.1,62.17,62.03,62.17,63700.0,30.7173,30.752,30.6827,30.752,63700.0
2008-09-04 11:20:00,62.16,62.19,61.95,62.06,51700.0,30.747,30.7619,30.6432,30.6976,51700.0
2008-09-04 11:25:00,62.05,62.14,62.02,62.05,34300.0,30.6926,30.7371,30.6778,30.6926,34300.0
2008-09-04 11:30:00,62.06,62.07,61.93,61.96,37200.0,30.6976,30.7025,30.6333,30.6481,37200.0
2008-09-04 11:35:00,61.98,61.99,61.93,61.96,14800.0,30.658,30.6629,30.6333,30.6481,14800.0
2008-09-04 11:40:00,61.98,62.04,61.93,62.04,41700.0,30.658,30.6877,30.6333,30.6877,41700.0
2008-09-04 11:45:00,62.04,62.11,61.97,62.06,39600.0,30.6877,30.7223,30.653,30.6976,39600.0
2008-09-04 11:50:00,62.06,62.2,62.06,62.14,30400.0,30.6976,30.7668,30.6976,30.7371,30400.0
2008-09-04 11:55:00,62.11,62.12,62.02,62.03,18300.0,30.7223,30.7272,30.6778,30.6827,18300.0
2008-09-04 12:00:00,62.02,62.13,62.0,62.09,11100.0,30.6778,30.7322,30.6679,30.7124,11100.0
2008-09-04 12:05:00,62.09,62.14,62.06,62.11,10100.0,30.7124,30.7371,30.6976,30.7223,10100.0
2008-09-04 12:10:00,62.11,62.11,62.02,62.04,10200.0,30.7223,30.7223,30.6778,30.6877,10200.0
2008-09-04 12:15:00,62.03,62.09,62.02,62.02,15000.0,30.6827,30.7124,30.6778,30.6778,15000.0
2008-09-04 12:20:00,62.03,62.12,62.03,62.05,25000.0,30.6827,30.7272,30.6827,30.6926,25000.0
2008-09-04 12:25:00,62.05,62.06,61.98,62.03,25900.0,30.6926,30.6976,30.658,30.6827,25900.0
2008-09-04 12:30:00,62.03,62.07,61.99,62.04,17900.0,30.6827,30.7025,30.6629,30.6877,17900.0
2008-09-04 12:35:00,62.04,62.09,62.03,62.09,7500.0,30.6877,30.7124,30.6827,30.7124,7500.0
2008-09-04 12:40:00,62.07,62.13,62.07,62.12,7700.0,30.7025,30.7322,30.7025,30.7272,7700.0
2008-09-04 12:45:00,62.11,62.12,61.92,61.93,21500.0,30.7223,30.7272,30.6283,30.6333,21500.0
2008-09-04 12:50:00,61.92,61.96,61.84,61.85,17600.0,30.6283,30.6481,30.5887,30.5937,17600.0
2008-09-04 12:55:00,61.86,61.9,61.84,61.89,10800.0,30.5986,30.6184,30.5887,30.6135,10800.0
2008-09-04 13:00:00,61.92,61.93,61.87,61.91,16000.0,30.6283,30.6333,30.6036,30.6234,16000.0
2008-09-04 13:05:00,61.89,61.89,61.81,61.85,10600.0,30.6135,30.6135,30.5739,30.5937,10600.0
2008-09-04 13:10:00,61.89,61.93,61.85,61.85,8600.0,30.6135,30.6333,30.5937,30.5937,8600.0
2008-09-04 13:15:00,61.86,61.9,61.82,61.82,26600.0,30.5986,30.6184,30.5788,30.5788,26600.0
2008-09-04 13:20:00,61.82,61.84,61.73,61.73,19300.0,30.5788,30.5887,30.5343,30.5343,19300.0
2008-09-04 13:25:00,61.73,61.76,61.46,61.56,49500.0,30.5343,30.5492,30.4008,30.4502,49500.0
2008-09-04 13:30:00,61.55,61.56,61.47,61.5,32500.0,30.4453,30.4502,30.4057,30.4206,32500.0
2008-09-04 13:35:00,61.52,61.68,61.52,61.68,21100.0,30.4305,30.5096,30.4305,30.5096,21100.0
2008-09-04 13:40:00,61.67,61.71,61.67,61.7,34200.0,30.5047,30.5244,30.5047,30.5195,34200.0
2008-09-04 13:45:00,61.73,61.78,61.71,61.76,19700.0,30.5343,30.5591,30.5244,30.5492,19700.0
2008-09-04 13:50:00,61.76,61.77,61.69,61.74,16200.0,30.5492,30.5541,30.5145,30.5393,16200.0
2008-09-04 13:55:00,61.73,61.92,61.73,61.91,24600.0,30.5343,30.6283,30.5343,30.6234,24600.0
2008-09-04 14:00:00,61.91,61.92,61.81,61.81,29700.0,30.6234,30.6283,30.5739,30.5739,29700.0
2008-09-04 14:05:00,61.8,61.81,61.47,61.49,44600.0,30.569,30.5739,30.4057,30.4156,44600.0
2008-09-04 14:10:00,61.5,61.52,61.33,61.36,39200.0,30.4206,30.4305,30.3365,30.3513,39200.0
2008-09-04 14:15:00,61.38,61.53,61.38,61.43,41800.0,30.3612,30.4354,30.3612,30.3859,41800.0
2008-09-04 14:20:00,61.43,61.48,61.34,61.37,44600.0,30.3859,30.4107,30.3414,30.3563,44600.0
2008-09-04 14:25:00,61.38,61.63,61.37,61.59,48000.0,30.3612,30.4849,30.3563,30.4651,48000.0
2008-09-04 14:30:00,61.57,61.58,61.4,61.42,18700.0,30.4552,30.4601,30.3711,30.381,18700.0
2008-09-04 14:35:00,61.43,61.57,61.42,61.57,28000.0,30.3859,30.4552,30.381,30.4552,28000.0
2008-09-04 14:40:00,61.58,61.67,61.52,61.61,30600.0,30.4601,30.5047,30.4305,30.475,30600.0
2008-09-04 14:45:00,61.6,61.6,61.43,61.46,23300.0,30.47,30.47,30.3859,30.4008,23300.0
2008-09-04 14:50:00,61.44,61.44,61.38,61.41,20000.0,30.3909,30.3909,30.3612,30.376,20000.0
2008-09-04 14:55:00,61.4,61.58,61.39,61.58,46900.0,30.3711,30.4601,30.3662,30.4601,46900.0
2008-09-04 15:00:00,61.59,61.67,61.57,61.6,44100.0,30.4651,30.5047,30.4552,30.47,44100.0
2008-09-04 15:05:00,61.61,61.72,61.59,61.67,32700.0,30.475,30.5294,30.4651,30.5047,32700.0
2008-09-04 15:10:00,61.67,61.93,61.64,61.92,78200.0,30.5047,30.6333,30.4898,30.6283,78200.0
2008-09-04 15:15:00,61.92,62.01,61.71,61.71,61900.0,30.6283,30.6728,30.5244,30.5244,61900.0
2008-09-04 15:20:00,61.69,61.69,61.54,61.57,58300.0,30.5145,30.5145,30.4403,30.4552,58300.0
2008-09-04 15:25:00,61.59,61.67,61.58,61.62,21000.0,30.4651,30.5047,30.4601,30.4799,21000.0
2008-09-04 15:30:00,61.6,61.73,61.58,61.73,27900.0,30.47,30.5343,30.4601,30.5343,27900.0
2008-09-04 15:35:00,61.72,61.73,61.52,61.53,23600.0,30.5294,30.5343,30.4305,30.4354,23600.0
2008-09-04 15:40:00,61.53,61.57,61.36,61.54,56900.0,30.4354,30.4552,30.3513,30.4403,56900.0
2008-09-04 15:45:00,61.54,61.56,61.45,61.5,33600.0,30.4403,30.4502,30.3958,30.4206,33600.0
2008-09-04 15:50:00,61.49,61.61,61.42,61.42,29100.0,30.4156,30.475,30.381,30.381,29100.0
2008-09-04 15:55:00,61.42,61.42,61.12,61.28,41400.0,30.381,30.381,30.2326,30.3117,41400.0
2008-09-04 16:00:00,61.28,61.28,61.28,61.28,100.0,30.3117,30.3117,30.3117,30.3117,100.0
2008-09-04 16:05:00,61.28,61.28,61.28,61.28,0.0,30.3117,30.3117,30.3117,30.3117,0.0
2008-09-04 16:10:00,61.25,61.25,61.25,61.25,400.0,30.2969,30.2969,30.2969,30.2969,400.0
2008-09-05 09:30:00,60.84,60.84,60.57,60.57,30000.0,30.0941,30.0941,29.9605,29.9605,30000.0
2008-09-05 09:35:00,60.53,60.56,60.35,60.38,48300.0,29.9408,29.9556,29.8517,29.8666,48300.0
2008-09-05 09:40:00,60.36,60.71,60.31,60.71,60400.0,29.8567,30.0298,29.8319,30.0298,60400.0
2008-09-05 09:45:00,60.71,61.0,60.71,60.81,61300.0,30.0298,30.1732,30.0298,30.0793,61300.0
2008-09-05 09:50:00,60.81,60.83,60.55,60.68,64700.0,30.0793,30.0892,29.9506,30.015,64700.0
2008-09-05 09:55:00,60.69,60.73,60.58,60.58,75800.0,30.0199,30.0397,29.9655,29.9655,75800.0
2008-09-05 10:00:00,60.59,60.72,60.46,60.66,97000.0,29.9704,30.0347,29.9061,30.0051,97000.0
2008-09-05 10:05:00,60.67,60.67,60.31,60.37,46600.0,30.01,30.01,29.8319,29.8616,46600.0
2008-09-05 10:10:00,60.35,60.35,60.21,60.29,48500.0,29.8517,29.8517,29.7825,29.822,48500.0
2008-09-05 10:15:00,60.29,60.4,60.22,60.31,68000.0,29.822,29.8765,29.7874,29.8319,68000.0
2008-09-05 10:20:00,60.32,60.42,60.25,60.26,55500.0,29.8369,29.8863,29.8023,29.8072,55500.0
2008-09-05 10:25:00,60.28,60.41,60.2,60.32,98800.0,29.8171,29.8814,29.7775,29.8369,98800.0
2008-09-05 10:30:00,60.33,60.39,60.26,60.33,54000.0,29.8418,29.8715,29.8072,29.8418,54000.0
2008-09-05 10:35:00,60.33,60.53,60.31,60.43,76000.0,29.8418,29.9408,29.8319,29.8913,76000.0
2008-09-05 10:40:00,60.42,60.45,60.32,60.39,63000.0,29.8863,29.9012,29.8369,29.8715,63000.0
2008-09-05 10:45:00,60.4,60.44,60.2,60.22,45000.0,29.8765,29.8962,29.7775,29.7874,45000.0
2008-09-05 10:50:00,60.22,60.26,60.12,60.16,43200.0,29.7874,29.8072,29.738,29.7577,43200.0
2008-09-05 10:55:00,60.15,60.16,59.98,60.0,52800.0,29.7528,29.7577,29.6687,29.6786,52800.0
2008-09-05 11:00:00,60.0,60.05,59.88,59.98,43300.0,29.6786,29.7033,29.6192,29.6687,43300.0
2008-09-05 11:05:00,59.99,60.08,59.99,60.02,49100.0,29.6736,29.7182,29.6736,29.6885,49100.0
2008-09-05 11:10:00,60.02,60.03,59.9,59.99,63400.0,29.6885,29.6934,29.6291,29.6736,63400.0
2008-09-05 11:15:00,59.96,60.06,59.95,60.01,47900.0,29.6588,29.7083,29.6539,29.6835,47900.0
2008-09-05 11:20:00,60.02,60.21,60.02,60.21,26700.0,29.6885,29.7825,29.6885,29.7825,26700.0
2008-09-05 11:25:00,60.21,60.43,60.21,60.4,44100.0,29.7825,29.8913,29.7825,29.8765,44100.0
2008-09-05 11:30:00,60.4,60.4,60.3,60.33,8200.0,29.8765,29.8765,29.827,29.8418,8200.0
2008-09-05 11:35:00,60.31,60.53,60.3,60.42,39600.0,29.8319,29.9408,29.827,29.8863,39600.0
2008-09-05 11:40:00,60.42,60.63,60.42,60.6,42400.0,29.8863,29.9902,29.8863,29.9754,42400.0
2008-09-05 11:45:00,60.6,60.7,60.57,60.62,14100.0,29.9754,30.0248,29.9605,29.9853,14100.0
2008-09-05 11:50:00,60.63,60.88,60.56,60.8,57900.0,29.9902,30.1139,29.9556,30.0743,57900.0
2008-09-05 11:55:00,60.79,60.93,60.63,60.63,90300.0,30.0694,30.1386,29.9902,29.9902,90300.0
2008-09-05 12:00:00,60.65,60.86,60.64,60.72,72800.0,30.0001,30.104,29.9952,30.0347,72800.0
2008-09-05 12:05:00,60.73,60.73,60.54,60.61,39000.0,30.0397,30.0397,29.9457,29.9803,39000.0
2008-09-05 12:10:00,60.61,60.63,60.34,60.36,68300.0,29.9803,29.9902,29.8468,29.8567,68300.0
2008-09-05 12:15:00,60.36,60.49,60.35,60.44,29000.0,29.8567,29.921,29.8517,29.8962,29000.0
2008-09-05 12:20:00,60.45,60.48,60.4,60.4,36900.0,29.9012,29.916,29.8765,29.8765,36900.0
2008-09-05 12:25:00,60.4,60.67,60.39,60.67,75100.0,29.8765,30.01,29.8715,30.01,75100.0
2008-09-05 12:30:00,60.68,60.93,60.68,60.72,44900.0,30.015,30.1386,30.015,30.0347,44900.0
2008-09-05 12:35:00,60.71,60.82,60.71,60.78,36900.0,30.0298,30.0842,30.0298,30.0644,36900.0
2008-09-05 12:40:00,60.76,60.76,60.61,60.72,14300.0,30.0545,30.0545,29.9803,30.0347,14300.0
2008-09-05 12:45:00,60.73,60.86,60.67,60.81,41900.0,30.0397,30.104,30.01,30.0793,41900.0
2008-09-05 12:50:00,60.82,60.86,60.69,60.76,54100.0,30.0842,30.104,30.0199,30.0545,54100.0
2008-09-05 12:55:00,60.75,60.77,60.63,60.66,34500.0,30.0496,30.0595,29.9902,30.0051,34500.0
2008-09-05 13:00:00,60.68,60.7,60.6,60.63,33000.0,30.015,30.0248,29.9754,29.9902,33000.0
2008-09-05 13:05:00,60.65,60.86,60.65,60.78,55600.0,30.0001,30.104,30.0001,30.0644,55600.0
2008-09-05 13:10:00,60.78,60.87,60.77,60.86,32500.0,30.0644,30.1089,30.0595,30.104,32500.0
2008-09-05 13:15:00,60.87,60.93,60.82,60.84,39800.0,30.1089,30.1386,30.0842,30.0941,39800.0
2008-09-05 13:20:00,60.81,60.83,60.74,60.83,31900.0,30.0793,30.0892,30.0446,30.0892,31900.0
2008-09-05 13:25:00,60.83,60.9,60.82,60.86,20700.0,30.0892,30.1238,30.0842,30.104,20700.0
2008-09-05 13:30:00,60.84,60.95,60.83,60.93,28100.0,30.0941,30.1485,30.0892,30.1386,28100.0
2008-09-05 13:35:00,60.94,60.96,60.64,60.64,32700.0,30.1436,30.1535,29.9952,29.9952,32700.0
2008-09-05 13:40:00,60.64,60.83,60.63,60.8,87800.0,29.9952,30.0892,29.9902,30.0743,87800.0
2008-09-05 13:45:00,60.8,60.8,60.7,60.75,56600.0,30.0743,30.0743,30.0248,30.0496,56600.0
2008-09-05 13:50:00,60.72,60.77,60.7,60.77,26500.0,30.0347,30.0595,30.0248,30.0595,26500.0
2008-09-05 13:55:00,60.78,60.9,60.78,60.88,19600.0,30.0644,30.1238,30.0644,30.1139,19600.0
2008-09-05 14:00:00,60.87,60.87,60.7,60.83,67600.0,30.1089,30.1089,30.0248,30.0892,67600.0
2008-09-05 14:05:00,60.84,60.9,60.79,60.85,47200.0,30.0941,30.1238,30.0694,30.099,47200.0
2008-09-05 14:10:00,60.84,60.91,60.72,60.88,37600.0,30.0941,30.1287,30.0347,30.1139,37600.0
2008-09-05 14:15:00,60.86,60.89,60.76,60.89,78200.0,30.104,30.1188,30.0545,30.1188,78200.0
2008-09-05 14:20:00,60.9,60.98,60.82,60.83,66500.0,30.1238,30.1633,30.0842,30.0892,66500.0
2008-09-05 14:25:00,60.84,60.99,60.82,60.98,37400.0,30.0941,30.1683,30.0842,30.1633,37400.0
2008-09-05 14:30:00,60.99,61.01,60.88,60.93,44800.0,30.1683,30.1782,30.1139,30.1386,44800.0
2008-09-05 14:35:00,60.94,61.01,60.9,60.92,45900.0,30.1436,30.1782,30.1238,30.1337,45900.0
2008-09-05 14:40:00,60.91,60.96,60.86,60.95,19000.0,30.1287,30.1535,30.104,30.1485,19000.0
2008-09-05 14:45:00,60.93,60.98,60.89,60.97,47900.0,30.1386,30.1633,30.1188,30.1584,47900.0
2008-09-05 14:50:00,60.97,61.07,60.95,61.07,52000.0,30.1584,30.2079,30.1485,30.2079,52000.0
2008-09-05 14:55:00,61.08,61.29,61.08,61.22,52600.0,30.2128,30.3167,30.2128,30.2821,52600.0
2008-09-05 15:00:00,61.21,61.22,61.08,61.11,55800.0,30.2771,30.2821,30.2128,30.2277,55800.0
2008-09-05 15:05:00,61.12,61.14,61.04,61.06,29600.0,30.2326,30.2425,30.193,30.2029,29600.0
2008-09-05 15:10:00,61.05,61.05,60.94,60.96,26700.0,30.198,30.198,30.1436,30.1535,26700.0
2008-09-05 15:15:00,60.95,61.09,60.94,61.03,27900.0,30.1485,30.2178,30.1436,30.1881,27900.0
2008-09-05 15:20:00,61.03,61.03,60.82,60.88,98400.0,30.1881,30.1881,30.0842,30.1139,98400.0
2008-09-05 15:25:00,60.88,61.0,60.88,61.0,18400.0,30.1139,30.1732,30.1139,30.1732,18400.0
2008-09-05 15:30:00,60.99,61.05,60.96,61.03,39500.0,30.1683,30.198,30.1535,30.1881,39500.0
2008-09-05 15:35:00,61.02,61.17,61.02,61.16,39800.0,30.1831,30.2573,30.1831,30.2524,39800.0
2008-09-05 15:40:00,61.15,61.18,61.02,61.13,41100.0,30.2474,30.2623,30.1831,30.2375,41100.0
2008-09-05 15:45:00,61.14,61.27,61.13,61.2,32200.0,30.2425,30.3068,30.2375,30.2722,32200.0
2008-09-05 15:50:00,61.18,61.36,61.18,61.26,22800.0,30.2623,30.3513,30.2623,30.3018,22800.0
2008-09-05 15:55:00,61.25,61.31,61.15,61.31,8900.0,30.2969,30.3266,30.2474,30.3266,8900.0
2008-09-05 16:00:00,61.3,61.3,61.2,61.2,800.0,30.3216,30.3216,30.2722,30.2722,800.0
2008-09-05 16:05:00,61.2,61.2,61.2,61.2,0.0,30.2722,30.2722,30.2722,30.2722,0.0
2008-09-05 16:10:00,61.2,61.2,61.2,61.2,0.0,30.2722,30.2722,30.2722,30.2722,0.0
2008-09-08 09:30:00,63.49,64.0,63.42,63.87,55100.0,31.4049,31.6572,31.3703,31.5929,55100.0
2008-09-08 09:35:00,63.91,64.04,63.76,63.82,49600.0,31.6127,31.677,31.5385,31.5681,49600.0
2008-09-08 09:40:00,63.76,63.89,63.5,63.5,82300.0,31.5385,31.6028,31.4098,31.4098,82300.0
2008-09-08 09:45:00,63.49,63.59,63.42,63.47,64500.0,31.4049,31.4544,31.3703,31.395,64500.0
2008-09-08 09:50:00,63.43,63.45,62.91,62.92,47100.0,31.3752,31.3851,31.118,31.123,47100.0
2008-09-08 09:55:00,62.92,63.16,62.82,62.92,58000.0,31.123,31.2417,31.0735,31.123,58000.0
2008-09-08 10:00:00,62.88,63.23,62.71,63.21,31800.0,31.1032,31.2763,31.0191,31.2664,31800.0
2008-09-08 10:05:00,63.24,63.29,63.04,63.27,27300.0,31.2812,31.306,31.1823,31.2961,27300.0
2008-09-08 10:10:00,63.3,63.36,63.21,63.33,24900.0,31.3109,31.3406,31.2664,31.3258,24900.0
2008-09-08 10:15:00,63.34,63.37,63.01,63.05,26300.0,31.3307,31.3455,31.1675,31.1873,26300.0
2008-09-08 10:20:00,63.04,63.19,63.04,63.18,46800.0,31.1823,31.2565,31.1823,31.2516,46800.0
2008-09-08 10:25:00,63.18,63.27,63.05,63.05,27100.0,31.2516,31.2961,31.1873,31.1873,27100.0
2008-09-08 10:30:00,63.08,63.24,63.07,63.18,43400.0,31.2021,31.2812,31.1972,31.2516,43400.0
2008-09-08 10:35:00,63.15,63.29,63.13,63.29,30800.0,31.2367,31.306,31.2268,31.306,30800.0
2008-09-08 10:40:00,63.3,63.37,63.18,63.18,28000.0,31.3109,31.3455,31.2516,31.2516,28000.0
2008-09-08 10:45:00,63.13,63.17,63.04,63.05,23000.0,31.2268,31.2466,31.1823,31.1873,23000.0
2008-09-08 10:50:00,63.04,63.05,62.58,62.6,66900.0,31.1823,31.1873,30.9548,30.9647,66900.0
2008-09-08 10:55:00,62.61,62.99,62.58,62.66,78200.0,30.9696,31.1576,30.9548,30.9943,78200.0
2008-09-08 11:00:00,62.65,62.97,62.45,62.94,73300.0,30.9894,31.1477,30.8905,31.1328,73300.0
2008-09-08 11:05:00,62.94,63.12,62.88,62.92,79500.0,31.1328,31.2219,31.1032,31.123,79500.0
2008-09-08 11:10:00,62.91,63.2,62.9,63.1,70900.0,31.118,31.2615,31.1131,31.212,70900.0
2008-09-08 11:15:00,63.09,63.1,62.82,62.99,60000.0,31.207,31.212,31.0735,31.1576,60000.0
2008-09-08 11:20:00,62.99,63.15,62.96,63.13,48300.0,31.1576,31.2367,31.1427,31.2268,48300.0
2008-09-08 11:25:00,63.1,63.15,62.85,62.86,76200.0,31.212,31.2367,31.0883,31.0933,76200.0
2008-09-08 11:30:00,62.87,63.02,62.85,62.92,73300.0,31.0982,31.1724,31.0883,31.123,73300.0
2008-09-08 11:35:00,62.95,63.12,62.93,63.03,40500.0,31.1378,31.2219,31.1279,31.1774,40500.0
2008-09-08 11:40:00,63.0,63.07,62.67,62.72,54400.0,31.1625,31.1972,30.9993,31.024,54400.0
2008-09-08 11:45:00,62.73,62.84,62.64,62.76,80300.0,31.029,31.0834,30.9845,31.0438,80300.0
2008-09-08 11:50:00,62.76,62.93,62.64,62.64,75600.0,31.0438,31.1279,30.9845,30.9845,75600.0
2008-09-08 11:55:00,62.64,62.71,62.47,62.71,99500.0,30.9845,31.0191,30.9004,31.0191,99500.0
2008-09-08 12:00:00,62.74,62.81,62.62,62.63,79900.0,31.0339,31.0685,30.9746,30.9795,79900.0
2008-09-08 12:05:00,62.65,62.66,62.44,62.46,43100.0,30.9894,30.9943,30.8855,30.8954,43100.0
2008-09-08 12:10:00,62.47,62.47,62.25,62.43,49600.0,30.9004,30.9004,30.7915,30.8806,49600.0
2008-09-08 12:15:00,62.44,62.66,62.43,62.64,15900.0,30.8855,30.9943,30.8806,30.9845,15900.0
2008-09-08 12:20:00,62.63,62.67,62.6,62.66,14000.0,30.9795,30.9993,30.9647,30.9943,14000.0
2008-09-08 12:25:00,62.64,62.85,62.61,62.84,20700.0,30.9845,31.0883,30.9696,31.0834,20700.0
2008-09-08 12:30:00,62.82,63.12,62.82,63.01,52800.0,31.0735,31.2219,31.0735,31.1675,52800.0
2008-09-08 12:35:00,63.0,63.11,62.97,63.11,33600.0,31.1625,31.2169,31.1477,31.2169,33600.0
2008-09-08 12:40:00,63.12,63.21,62.97,62.99,52500.0,31.2219,31.2664,31.1477,31.1576,52500.0
2008-09-08 12:45:00,62.99,63.21,62.99,63.04,35300.0,31.1576,31.2664,31.1576,31.1823,35300.0
2008-09-08 12:50:00,63.05,63.18,63.01,63.17,25900.0,31.1873,31.2516,31.1675,31.2466,25900.0
2008-09-08 12:55:00,63.17,63.29,63.15,63.2,36000.0,31.2466,31.306,31.2367,31.2615,36000.0
2008-09-08 13:00:00,63.2,63.3,63.17,63.22,36900.0,31.2615,31.3109,31.2466,31.2713,36900.0
2008-09-08 13:05:00,63.18,63.25,62.86,62.86,28100.0,31.2516,31.2862,31.0933,31.0933,28100.0
2008-09-08 13:10:00,62.87,63.19,62.87,63.17,72400.0,31.0982,31.2565,31.0982,31.2466,72400.0
2008-09-08 13:15:00,63.13,63.2,63.06,63.16,19400.0,31.2268,31.2615,31.1922,31.2417,19400.0
2008-09-08 13:20:00,63.15,63.2,63.1,63.17,23100.0,31.2367,31.2615,31.212,31.2466,23100.0
2008-09-08 13:25:00,63.17,63.18,63.09,63.12,26800.0,31.2466,31.2516,31.207,31.2219,26800.0
2008-09-08 13:30:00,63.12,63.17,63.01,63.07,65800.0,31.2219,31.2466,31.1675,31.1972,65800.0
2008-09-08 13:35:00,63.12,63.14,62.96,62.98,24400.0,31.2219,31.2318,31.1427,31.1526,24400.0
2008-09-08 13:40:00,62.94,62.99,62.84,62.98,41300.0,31.1328,31.1576,31.0834,31.1526,41300.0
2008-09-08 13:45:00,62.98,63.1,62.97,62.98,32000.0,31.1526,31.212,31.1477,31.1526,32000.0
2008-09-08 13:50:00,62.94,62.96,62.76,62.77,42300.0,31.1328,31.1427,31.0438,31.0488,42300.0
2008-09-08 13:55:00,62.81,62.92,62.73,62.78,49900.0,31.0685,31.123,31.029,31.0537,49900.0
2008-09-08 14:00:00,62.75,63.13,62.71,63.09,58500.0,31.0389,31.2268,31.0191,31.207,58500.0
2008-09-08 14:05:00,63.1,63.1,62.91,63.07,93300.0,31.212,31.212,31.118,31.1972,93300.0
2008-09-08 14:10:00,63.08,63.21,62.9,63.21,101600.0,31.2021,31.2664,31.1131,31.2664,101600.0
2008-09-08 14:15:00,63.2,63.2,62.99,63.06,30700.0,31.2615,31.2615,31.1576,31.1922,30700.0
2008-09-08 14:20:00,63.01,63.16,62.92,63.09,32100.0,31.1675,31.2417,31.123,31.207,32100.0
2008-09-08 14:25:00,63.07,63.16,63.0,63.12,26800.0,31.1972,31.2417,31.1625,31.2219,26800.0
2008-09-08 14:30:00,63.15,63.21,63.04,63.1,20200.0,31.2367,31.2664,31.1823,31.212,20200.0
2008-09-08 14:35:00,63.11,63.28,63.07,63.21,21600.0,31.2169,31.301,31.1972,31.2664,21600.0
2008-09-08 14:40:00,63.2,63.27,63.18,63.27,8600.0,31.2615,31.2961,31.2516,31.2961,8600.0
2008-09-08 14:45:00,63.21,63.29,63.09,63.13,26400.0,31.2664,31.306,31.207,31.2268,26400.0
2008-09-08 14:50:00,63.11,63.28,63.1,63.28,13700.0,31.2169,31.301,31.212,31.301,13700.0
2008-09-08 14:55:00,63.27,63.27,63.11,63.22,34800.0,31.2961,31.2961,31.2169,31.2713,34800.0
2008-09-08 15:00:00,63.22,63.25,63.11,63.11,16400.0,31.2713,31.2862,31.2169,31.2169,16400.0
2008-09-08 15:05:00,63.07,63.16,62.96,63.0,38400.0,31.1972,31.2417,31.1427,31.1625,38400.0
2008-09-08 15:10:00,63.01,63.25,62.94,63.24,43600.0,31.1675,31.2862,31.1328,31.2812,43600.0
2008-09-08 15:15:00,63.25,63.28,63.11,63.19,26400.0,31.2862,31.301,31.2169,31.2565,26400.0
2008-09-08 15:20:00,63.2,63.41,63.18,63.28,48200.0,31.2615,31.3653,31.2516,31.301,48200.0
2008-09-08 15:25:00,63.28,63.5,63.27,63.44,31100.0,31.301,31.4098,31.2961,31.3802,31100.0
2008-09-08 15:30:00,63.44,63.59,63.41,63.5,29600.0,31.3802,31.4544,31.3653,31.4098,29600.0
2008-09-08 15:35:00,63.55,63.6,63.43,63.46,28000.0,31.4346,31.4593,31.3752,31.3901,28000.0
2008-09-08 15:40:00,63.5,63.65,63.49,63.63,32500.0,31.4098,31.484,31.4049,31.4742,32500.0
2008-09-08 15:45:00,63.68,63.73,63.54,63.6,24400.0,31.4989,31.5236,31.4296,31.4593,24400.0
2008-09-08 15:50:00,63.61,63.74,63.59,63.73,11100.0,31.4643,31.5286,31.4544,31.5236,11100.0
2008-09-08 15:55:00,63.72,63.94,63.67,63.85,17500.0,31.5187,31.6275,31.4939,31.583,17500.0
2008-09-08 16:00:00,63.86,63.86,63.86,63.86,100.0,31.5879,31.5879,31.5879,31.5879,100.0
2008-09-08 16:05:00,63.89,63.95,63.89,63.94,1500.0,31.6028,31.6324,31.6028,31.6275,1500.0
2008-09-08 16:10:00,63.94,63.94,63.94,63.94,0.0,31.6275,31.6275,31.6275,31.6275,0.0
2008-09-09 09:30:00,63.58,63.66,63.32,63.32,63200.0,31.4494,31.489,31.3208,31.3208,63200.0
2008-09-09 09:35:00,63.33,63.51,63.12,63.28,29000.0,31.3258,31.4148,31.2219,31.301,29000.0
2008-09-09 09:40:00,63.31,63.83,63.23,63.66,38800.0,31.3159,31.5731,31.2763,31.489,38800.0
2008-09-09 09:45:00,63.69,63.81,63.52,63.75,30400.0,31.5038,31.5632,31.4197,31.5335,30400.0
2008-09-09 09:50:00,63.72,63.87,63.63,63.84,29800.0,31.5187,31.5929,31.4742,31.578,29800.0
2008-09-09 09:55:00,63.88,63.95,63.79,63.84,35700.0,31.5978,31.6324,31.5533,31.578,35700.0
2008-09-09 10:00:00,63.84,63.84,63.56,63.76,64600.0,31.578,31.578,31.4395,31.5385,64600.0
2008-09-09 10:05:00,63.76,63.92,63.64,63.67,62600.0,31.5385,31.6176,31.4791,31.4939,62600.0
2008-09-09 10:10:00,63.68,63.77,63.64,63.74,56900.0,31.4989,31.5434,31.4791,31.5286,56900.0
2008-09-09 10:15:00,63.74,63.87,63.67,63.68,55900.0,31.5286,31.5929,31.4939,31.4989,55900.0
2008-09-09 10:20:00,63.69,63.8,63.69,63.76,50300.0,31.5038,31.5582,31.5038,31.5385,50300.0
2008-09-09 10:25:00,63.75,63.76,63.57,63.68,52000.0,31.5335,31.5385,31.4445,31.4989,52000.0
2008-09-09 10:30:00,63.64,63.67,63.57,63.63,17600.0,31.4791,31.4939,31.4445,31.4742,17600.0
2008-09-09 10:35:00,63.64,64.12,63.55,63.7,122500.0,31.4791,31.7165,31.4346,31.5088,122500.0
2008-09-09 10:40:00,63.72,63.83,63.67,63.75,19700.0,31.5187,31.5731,31.4939,31.5335,19700.0
2008-09-09 10:45:00,63.69,63.77,63.57,63.58,30100.0,31.5038,31.5434,31.4445,31.4494,30100.0
2008-09-09 10:50:00,63.58,63.58,63.43,63.51,33700.0,31.4494,31.4494,31.3752,31.4148,33700.0
2008-09-09 10:55:00,63.5,63.51,63.15,63.37,80400.0,31.4098,31.4148,31.2367,31.3455,80400.0
2008-09-09 11:00:00,63.41,63.52,63.3,63.45,38000.0,31.3653,31.4197,31.3109,31.3851,38000.0
2008-09-09 11:05:00,63.44,63.46,63.18,63.2,17500.0,31.3802,31.3901,31.2516,31.2615,17500.0
2008-09-09 11:10:00,63.21,63.21,63.02,63.07,26200.0,31.2664,31.2664,31.1724,31.1972,26200.0
2008-09-09 11:15:00,63.05,63.06,62.93,63.0,20000.0,31.1873,31.1922,31.1279,31.1625,20000.0
2008-09-09 11:20:00,63.01,63.26,63.01,63.22,29900.0,31.1675,31.2911,31.1675,31.2713,29900.0
2008-09-09 11:25:00,63.25,63.43,63.25,63.42,20800.0,31.2862,31.3752,31.2862,31.3703,20800.0
2008-09-09 11:30:00,63.4,63.4,63.22,63.28,32400.0,31.3604,31.3604,31.2713,31.301,32400.0
2008-09-09 11:35:00,63.3,63.44,63.26,63.34,18900.0,31.3109,31.3802,31.2911,31.3307,18900.0
2008-09-09 11:40:00,63.33,63.36,63.25,63.29,11200.0,31.3258,31.3406,31.2862,31.306,11200.0
2008-09-09 11:45:00,63.29,63.36,63.15,63.28,41200.0,31.306,31.3406,31.2367,31.301,41200.0
2008-09-09 11:50:00,63.29,63.31,63.23,63.28,17200.0,31.306,31.3159,31.2763,31.301,17200.0
2008-09-09 11:55:00,63.27,63.27,63.16,63.21,13600.0,31.2961,31.2961,31.2417,31.2664,13600.0
2008-09-09 12:00:00,63.18,63.31,63.17,63.25,11100.0,31.2516,31.3159,31.2466,31.2862,11100.0
2008-09-09 12:05:00,63.3,63.32,63.19,63.19,13600.0,31.3109,31.3208,31.2565,31.2565,13600.0
2008-09-09 12:10:00,63.22,63.26,63.06,63.13,28600.0,31.2713,31.2911,31.1922,31.2268,28600.0
2008-09-09 12:15:00,63.11,63.21,63.08,63.12,23700.0,31.2169,31.2664,31.2021,31.2219,23700.0
2008-09-09 12:20:00,63.14,63.29,63.12,63.18,39300.0,31.2318,31.306,31.2219,31.2516,39300.0
2008-09-09 12:25:00,63.18,63.34,63.16,63.18,44200.0,31.2516,31.3307,31.2417,31.2516,44200.0
2008-09-09 12:30:00,63.18,63.34,63.15,63.27,47900.0,31.2516,31.3307,31.2367,31.2961,47900.0
2008-09-09 12:35:00,63.27,63.45,63.25,63.4,39100.0,31.2961,31.3851,31.2862,31.3604,39100.0
2008-09-09 12:40:00,63.4,63.42,63.27,63.35,43000.0,31.3604,31.3703,31.2961,31.3357,43000.0
2008-09-09 12:45:00,63.35,63.39,63.31,63.31,18000.0,31.3357,31.3554,31.3159,31.3159,18000.0
2008-09-09 12:50:00,63.31,63.37,63.21,63.25,29800.0,31.3159,31.3455,31.2664,31.2862,29800.0
2008-09-09 12:55:00,63.26,63.32,63.21,63.3,27100.0,31.2911,31.3208,31.2664,31.3109,27100.0
2008-09-09 13:00:00,63.27,63.49,63.24,63.49,16000.0,31.2961,31.4049,31.2812,31.4049,16000.0
2008-09-09 13:05:00,63.5,63.52,63.41,63.42,23200.0,31.4098,31.4197,31.3653,31.3703,23200.0
2008-09-09 13:10:00,63.41,63.45,63.25,63.38,41400.0,31.3653,31.3851,31.2862,31.3505,41400.0
2008-09-09 13:15:00,63.4,63.45,63.37,63.42,16500.0,31.3604,31.3851,31.3455,31.3703,16500.0
2008-09-09 13:20:00,63.43,63.47,63.37,63.38,35200.0,31.3752,31.395,31.3455,31.3505,35200.0
2008-09-09 13:25:00,63.37,63.37,63.18,63.22,39200.0,31.3455,31.3455,31.2516,31.2713,39200.0
2008-09-09 13:30:00,63.26,63.32,63.17,63.32,30400.0,31.2911,31.3208,31.2466,31.3208,30400.0
2008-09-09 13:35:00,63.32,63.34,63.25,63.33,27800.0,31.3208,31.3307,31.2862,31.3258,27800.0
2008-09-09 13:40:00,63.31,63.35,63.22,63.35,23700.0,31.3159,31.3357,31.2713,31.3357,23700.0
2008-09-09 13:45:00,63.32,63.35,63.06,63.07,29600.0,31.3208,31.3357,31.1922,31.1972,29600.0
2008-09-09 13:50:00,63.09,63.2,63.06,63.18,24200.0,31.207,31.2615,31.1922,31.2516,24200.0
2008-09-09 13:55:00,63.2,63.28,63.16,63.19,37100.0,31.2615,31.301,31.2417,31.2565,37100.0
2008-09-09 14:00:00,63.17,63.28,63.1,63.26,41300.0,31.2466,31.301,31.212,31.2911,41300.0
2008-09-09 14:05:00,63.26,63.26,63.13,63.2,57200.0,31.2911,31.2911,31.2268,31.2615,57200.0
2008-09-09 14:10:00,63.19,63.21,63.09,63.17,32800.0,31.2565,31.2664,31.207,31.2466,32800.0
2008-09-09 14:15:00,63.16,63.16,62.93,63.0,40000.0,31.2417,31.2417,31.1279,31.1625,40000.0
2008-09-09 14:20:00,63.0,63.07,62.94,63.04,43900.0,31.1625,31.1972,31.1328,31.1823,43900.0
2008-09-09 14:25:00,63.05,63.22,63.01,63.08,53400.0,31.1873,31.2713,31.1675,31.2021,53400.0
2008-09-09 14:30:00,63.08,63.08,62.64,62.64,53600.0,31.2021,31.2021,30.9845,30.9845,53600.0
2008-09-09 14:35:00,62.63,62.81,62.6,62.6,76500.0,30.9795,31.0685,30.9647,30.9647,76500.0
2008-09-09 14:40:00,62.61,62.67,62.55,62.6,51700.0,30.9696,30.9993,30.9399,30.9647,51700.0
2008-09-09 14:45:00,62.63,62.77,62.45,62.76,64800.0,30.9795,31.0488,30.8905,31.0438,64800.0
2008-09-09 14:50:00,62.77,62.78,62.54,62.54,31100.0,31.0488,31.0537,30.935,30.935,31100.0
2008-09-09 14:55:00,62.52,62.61,62.38,62.5,42200.0,30.9251,30.9696,30.8558,30.9152,42200.0
2008-09-09 15:00:00,62.51,62.52,62.22,62.26,72800.0,30.9202,30.9251,30.7767,30.7965,72800.0
2008-09-09 15:05:00,62.25,62.41,62.25,62.35,88000.0,30.7915,30.8707,30.7915,30.841,88000.0
2008-09-09 15:10:00,62.37,62.56,62.31,62.56,54900.0,30.8509,30.9449,30.8212,30.9449,54900.0
2008-09-09 15:15:00,62.51,62.63,62.42,62.42,55500.0,30.9202,30.9795,30.8756,30.8756,55500.0
2008-09-09 15:20:00,62.43,62.48,62.39,62.43,52900.0,30.8806,30.9053,30.8608,30.8806,52900.0
2008-09-09 15:25:00,62.44,62.48,62.4,62.48,31900.0,30.8855,30.9053,30.8657,30.9053,31900.0
2008-09-09 15:30:00,62.49,62.69,62.42,62.42,32500.0,30.9103,31.0092,30.8756,30.8756,32500.0
2008-09-09 15:35:00,62.42,62.42,62.32,62.37,29100.0,30.8756,30.8756,30.8262,30.8509,29100.0
2008-09-09 15:40:00,62.38,62.44,62.26,62.29,30100.0,30.8558,30.8855,30.7965,30.8113,30100.0
2008-09-09 15:45:00,62.33,62.42,62.09,62.11,23700.0,30.8311,30.8756,30.7124,30.7223,23700.0
2008-09-09 15:50:00,62.04,62.11,61.57,61.62,14900.0,30.6877,30.7223,30.4552,30.4799,14900.0
2008-09-09 15:55:00,61.59,61.59,61.06,61.21,41600.0,30.4651,30.4651,30.2029,30.2771,41600.0
2008-09-09 16:00:00,61.21,61.23,61.21,61.23,1700.0,30.2771,30.287,30.2771,30.287,1700.0
2008-09-09 16:05:00,61.23,61.23,61.23,61.23,0.0,30.287,30.287,30.287,30.287,0.0
2008-09-09 16:10:00,61.23,61.23,61.23,61.23,0.0,30.287,30.287,30.287,30.287,0.0
2008-09-10 09:30:00,61.87,62.1,61.79,61.86,12200.0,30.6036,30.7173,30.564,30.5986,12200.0
2008-09-10 09:35:00,61.92,61.99,61.49,61.49,68900.0,30.6283,30.6629,30.4156,30.4156,68900.0
2008-09-10 09:40:00,61.48,61.86,61.41,61.66,42300.0,30.4107,30.5986,30.376,30.4997,42300.0
2008-09-10 09:45:00,61.62,61.63,61.49,61.63,25000.0,30.4799,30.4849,30.4156,30.4849,25000.0
2008-09-10 09:50:00,61.62,61.85,61.54,61.78,42700.0,30.4799,30.5937,30.4403,30.5591,42700.0
2008-09-10 09:55:00,61.82,61.84,61.64,61.65,53000.0,30.5788,30.5887,30.4898,30.4948,53000.0
2008-09-10 10:00:00,61.59,61.81,61.52,61.78,72900.0,30.4651,30.5739,30.4305,30.5591,72900.0
2008-09-10 10:05:00,61.76,61.77,61.49,61.66,74200.0,30.5492,30.5541,30.4156,30.4997,74200.0
2008-09-10 10:10:00,61.67,61.68,61.44,61.56,47500.0,30.5047,30.5096,30.3909,30.4502,47500.0
2008-09-10 10:15:00,61.58,61.62,61.42,61.53,54100.0,30.4601,30.4799,30.381,30.4354,54100.0
2008-09-10 10:20:00,61.57,61.61,61.44,61.55,39800.0,30.4552,30.475,30.3909,30.4453,39800.0
2008-09-10 10:25:00,61.55,61.57,61.44,61.47,20800.0,30.4453,30.4552,30.3909,30.4057,20800.0
2008-09-10 10:30:00,61.47,61.62,61.42,61.44,42100.0,30.4057,30.4799,30.381,30.3909,42100.0
2008-09-10 10:35:00,61.42,61.71,61.35,61.53,185600.0,30.381,30.5244,30.3464,30.4354,185600.0
2008-09-10 10:40:00,61.4,61.54,61.39,61.42,27300.0,30.3711,30.4403,30.3662,30.381,27300.0
2008-09-10 10:45:00,61.4,61.46,61.22,61.26,42400.0,30.3711,30.4008,30.2821,30.3018,42400.0
2008-09-10 10:50:00,61.27,61.31,61.15,61.18,30500.0,30.3068,30.3266,30.2474,30.2623,30500.0
2008-09-10 10:55:00,61.17,61.17,60.94,60.97,34700.0,30.2573,30.2573,30.1436,30.1584,34700.0
2008-09-10 11:00:00,60.95,61.01,60.8,60.98,46700.0,30.1485,30.1782,30.0743,30.1633,46700.0
2008-09-10 11:05:00,60.98,61.05,60.91,61.03,27100.0,30.1633,30.198,30.1287,30.1881,27100.0
2008-09-10 11:10:00,61.0,61.02,60.81,60.81,65500.0,30.1732,30.1831,30.0793,30.0793,65500.0
2008-09-10 11:15:00,60.82,60.85,60.71,60.81,44300.0,30.0842,30.099,30.0298,30.0793,44300.0
2008-09-10 11:20:00,60.79,60.88,60.65,60.68,30700.0,30.0694,30.1139,30.0001,30.015,30700.0
2008-09-10 11:25:00,60.63,60.67,60.41,60.43,33200.0,29.9902,30.01,29.8814,29.8913,33200.0
2008-09-10 11:30:00,60.41,60.89,60.36,60.82,55600.0,29.8814,30.1188,29.8567,30.0842,55600.0
2008-09-10 11:35:00,60.86,60.94,60.82,60.86,36000.0,30.104,30.1436,30.0842,30.104,36000.0
2008-09-10 11:40:00,60.9,61.35,60.88,61.19,70800.0,30.1238,30.3464,30.1139,30.2672,70800.0
2008-09-10 11:45:00,61.18,61.26,61.03,61.26,63200.0,30.2623,30.3018,30.1881,30.3018,63200.0
2008-09-10 11:50:00,61.26,61.37,61.23,61.23,39700.0,30.3018,30.3563,30.287,30.287,39700.0
2008-09-10 11:55:00,61.21,61.31,61.16,61.24,37300.0,30.2771,30.3266,30.2524,30.292,37300.0
2008-09-10 12:00:00,61.21,61.3,61.16,61.25,23700.0,30.2771,30.3216,30.2524,30.2969,23700.0
2008-09-10 12:05:00,61.25,61.55,61.25,61.48,19000.0,30.2969,30.4453,30.2969,30.4107,19000.0
2008-09-10 12:10:00,61.48,61.48,61.28,61.28,12200.0,30.4107,30.4107,30.3117,30.3117,12200.0
2008-09-10 12:15:00,61.26,61.46,61.26,61.31,39000.0,30.3018,30.4008,30.3018,30.3266,39000.0
2008-09-10 12:20:00,61.31,61.44,61.27,61.29,23600.0,30.3266,30.3909,30.3068,30.3167,23600.0
2008-09-10 12:25:00,61.25,61.25,61.12,61.15,15300.0,30.2969,30.2969,30.2326,30.2474,15300.0
2008-09-10 12:30:00,61.16,61.28,61.15,61.17,16200.0,30.2524,30.3117,30.2474,30.2573,16200.0
2008-09-10 12:35:00,61.2,61.42,61.19,61.4,60100.0,30.2722,30.381,30.2672,30.3711,60100.0
2008-09-10 12:40:00,61.4,61.45,61.34,61.36,33200.0,30.3711,30.3958,30.3414,30.3513,33200.0
2008-09-10 12:45:00,61.35,61.39,61.19,61.3,30800.0,30.3464,30.3662,30.2672,30.3216,30800.0
2008-09-10 12:50:00,61.32,61.39,61.26,61.37,12600.0,30.3315,30.3662,30.3018,30.3563,12600.0
2008-09-10 12:55:00,61.36,61.36,61.24,61.28,27900.0,30.3513,30.3513,30.292,30.3117,27900.0
2008-09-10 13:00:00,61.28,61.35,61.21,61.31,15000.0,30.3117,30.3464,30.2771,30.3266,15000.0
2008-09-10 13:05:00,61.34,61.37,61.24,61.26,26000.0,30.3414,30.3563,30.292,30.3018,26000.0
2008-09-10 13:10:00,61.26,61.32,61.23,61.24,23500.0,30.3018,30.3315,30.287,30.292,23500.0
2008-09-10 13:15:00,61.23,61.35,61.23,61.32,11200.0,30.287,30.3464,30.287,30.3315,11200.0
2008-09-10 13:20:00,61.35,61.36,61.21,61.22,34200.0,30.3464,30.3513,30.2771,30.2821,34200.0
2008-09-10 13:25:00,61.21,61.22,61.12,61.13,33900.0,30.2771,30.2821,30.2326,30.2375,33900.0
2008-09-10 13:30:00,61.11,61.17,61.1,61.12,6500.0,30.2277,30.2573,30.2227,30.2326,6500.0
2008-09-10 13:35:00,61.15,61.47,61.14,61.43,26700.0,30.2474,30.4057,30.2425,30.3859,26700.0
2008-09-10 13:40:00,61.42,61.44,61.27,61.27,15300.0,30.381,30.3909,30.3068,30.3068,15300.0
2008-09-10 13:45:00,61.32,61.32,61.2,61.26,22200.0,30.3315,30.3315,30.2722,30.3018,22200.0
2008-09-10 13:50:00,61.24,61.34,61.19,61.29,24900.0,30.292,30.3414,30.2672,30.3167,24900.0
2008-09-10 13:55:00,61.28,61.37,61.2,61.24,35100.0,30.3117,30.3563,30.2722,30.292,35100.0
2008-09-10 14:00:00,61.25,61.31,61.21,61.25,40300.0,30.2969,30.3266,30.2771,30.2969,40300.0
2008-09-10 14:05:00,61.24,61.54,61.24,61.54,33000.0,30.292,30.4403,30.292,30.4403,33000.0
2008-09-10 14:10:00,61.52,61.72,61.51,61.72,39100.0,30.4305,30.5294,30.4255,30.5294,39100.0
2008-09-10 14:15:00,61.71,62.0,61.71,61.93,60100.0,30.5244,30.6679,30.5244,30.6333,60100.0
2008-09-10 14:20:00,61.93,61.95,61.81,61.89,40600.0,30.6333,30.6432,30.5739,30.6135,40600.0
2008-09-10 14:25:00,61.91,61.96,61.84,61.93,46900.0,30.6234,30.6481,30.5887,30.6333,46900.0
2008-09-10 14:30:00,61.93,62.11,61.92,62.1,26400.0,30.6333,30.7223,30.6283,30.7173,26400.0
2008-09-10 14:35:00,62.11,62.15,62.01,62.05,61800.0,30.7223,30.7421,30.6728,30.6926,61800.0
2008-09-10 14:40:00,62.05,62.09,61.96,62.06,25400.0,30.6926,30.7124,30.6481,30.6976,25400.0
2008-09-10 14:45:00,62.07,62.12,62.05,62.09,22000.0,30.7025,30.7272,30.6926,30.7124,22000.0
2008-09-10 14:50:00,62.11,62.12,61.89,61.92,27500.0,30.7223,30.7272,30.6135,30.6283,27500.0
2008-09-10 14:55:00,61.92,62.01,61.83,62.0,53500.0,30.6283,30.6728,30.5838,30.6679,53500.0
2008-09-10 15:00:00,62.03,62.13,62.02,62.05,39500.0,30.6827,30.7322,30.6778,30.6926,39500.0
2008-09-10 15:05:00,62.07,62.23,62.03,62.07,99600.0,30.7025,30.7817,30.6827,30.7025,99600.0
2008-09-10 15:10:00,62.04,62.04,61.9,62.04,37400.0,30.6877,30.6877,30.6184,30.6877,37400.0
2008-09-10 15:15:00,62.07,62.2,62.03,62.04,51100.0,30.7025,30.7668,30.6827,30.6877,51100.0
2008-09-10 15:20:00,62.03,62.08,61.95,61.99,79400.0,30.6827,30.7075,30.6432,30.6629,79400.0
2008-09-10 15:25:00,62.03,62.05,61.76,61.88,69700.0,30.6827,30.6926,30.5492,30.6085,69700.0
2008-09-10 15:30:00,61.89,62.0,61.87,61.91,20400.0,30.6135,30.6679,30.6036,30.6234,20400.0
2008-09-10 15:35:00,61.92,61.93,61.71,61.78,45200.0,30.6283,30.6333,30.5244,30.5591,45200.0
2008-09-10 15:40:00,61.77,61.99,61.74,61.99,23800.0,30.5541,30.6629,30.5393,30.6629,23800.0
2008-09-10 15:45:00,62.02,62.02,61.8,61.91,22200.0,30.6778,30.6778,30.569,30.6234,22200.0
2008-09-10 15:50:00,61.93,61.97,61.79,61.85,23300.0,30.6333,30.653,30.564,30.5937,23300.0
2008-09-10 15:55:00,61.82,61.84,61.62,61.62,16300.0,30.5788,30.5887,30.4799,30.4799,16300.0
2008-09-10 16:00:00,61.58,61.62,61.58,61.62,200.0,30.4601,30.4799,30.4601,30.4799,200.0
2008-09-10 16:05:00,61.62,61.62,61.62,61.62,0.0,30.4799,30.4799,30.4799,30.4799,0.0
2008-09-10 16:10:00,61.62,61.62,61.62,61.62,0.0,30.4799,30.4799,30.4799,30.4799,0.0
2008-09-11 09:30:00,61.34,61.34,60.51,60.51,18200.0,30.3414,30.3414,29.9309,29.9309,18200.0
2008-09-11 09:35:00,60.63,60.63,60.35,60.47,29100.0,29.9902,29.9902,29.8517,29.9111,29100.0
2008-09-11 09:40:00,60.48,60.57,60.35,60.35,44700.0,29.916,29.9605,29.8517,29.8517,44700.0
2008-09-11 09:45:00,60.35,60.62,60.35,60.62,36400.0,29.8517,29.9853,29.8517,29.9853,36400.0
2008-09-11 09:50:00,60.62,60.86,60.61,60.67,46000.0,29.9853,30.104,29.9803,30.01,46000.0
2008-09-11 09:55:00,60.67,60.67,60.53,60.6,28200.0,30.01,30.01,29.9408,29.9754,28200.0
2008-09-11 10:00:00,60.55,60.88,60.53,60.67,57600.0,29.9506,30.1139,29.9408,30.01,57600.0
2008-09-11 10:05:00,60.65,60.97,60.6,60.86,46100.0,30.0001,30.1584,29.9754,30.104,46100.0
2008-09-11 10:10:00,60.84,61.02,60.81,60.93,76800.0,30.0941,30.1831,30.0793,30.1386,76800.0
2008-09-11 10:15:00,60.92,60.92,60.55,60.59,77200.0,30.1337,30.1337,29.9506,29.9704,77200.0
2008-09-11 10:20:00,60.58,60.77,60.58,60.63,45400.0,29.9655,30.0595,29.9655,29.9902,45400.0
2008-09-11 10:25:00,60.68,60.71,60.36,60.36,61700.0,30.015,30.0298,29.8567,29.8567,61700.0
2008-09-11 10:30:00,60.35,60.47,60.33,60.44,88600.0,29.8517,29.9111,29.8418,29.8962,88600.0
2008-09-11 10:35:00,60.44,60.62,60.44,60.52,59400.0,29.8962,29.9853,29.8962,29.9358,59400.0
2008-09-11 10:40:00,60.52,60.74,60.52,60.69,37300.0,29.9358,30.0446,29.9358,30.0199,37300.0
2008-09-11 10:45:00,60.7,60.94,60.7,60.93,35400.0,30.0248,30.1436,30.0248,30.1386,35400.0
2008-09-11 10:50:00,60.98,61.2,60.95,61.17,43000.0,30.1633,30.2722,30.1485,30.2573,43000.0
2008-09-11 10:55:00,61.14,61.15,60.91,61.01,97200.0,30.2425,30.2474,30.1287,30.1782,97200.0
2008-09-11 11:00:00,61.0,61.15,60.99,60.99,75300.0,30.1732,30.2474,30.1683,30.1683,75300.0
2008-09-11 11:05:00,61.01,61.17,60.75,60.76,60400.0,30.1782,30.2573,30.0496,30.0545,60400.0
2008-09-11 11:10:00,60.77,60.84,60.73,60.81,47100.0,30.0595,30.0941,30.0397,30.0793,47100.0
2008-09-11 11:15:00,60.82,61.06,60.8,60.83,58400.0,30.0842,30.2029,30.0743,30.0892,58400.0
2008-09-11 11:20:00,60.84,60.89,60.77,60.8,34700.0,30.0941,30.1188,30.0595,30.0743,34700.0
2008-09-11 11:25:00,60.82,60.9,60.77,60.86,22700.0,30.0842,30.1238,30.0595,30.104,22700.0
2008-09-11 11:30:00,60.87,61.19,60.84,61.18,53100.0,30.1089,30.2672,30.0941,30.2623,53100.0
2008-09-11 11:35:00,61.17,61.29,61.14,61.2,56700.0,30.2573,30.3167,30.2425,30.2722,56700.0
2008-09-11 11:40:00,61.14,61.49,61.12,61.42,67900.0,30.2425,30.4156,30.2326,30.381,67900.0
2008-09-11 11:45:00,61.38,61.41,61.18,61.25,29900.0,30.3612,30.376,30.2623,30.2969,29900.0
2008-09-11 11:50:00,61.28,61.71,61.28,61.7,46600.0,30.3117,30.5244,30.3117,30.5195,46600.0
2008-09-11 11:55:00,61.7,61.7,61.35,61.44,58500.0,30.5195,30.5195,30.3464,30.3909,58500.0
2008-09-11 12:00:00,61.45,61.76,61.44,61.49,75400.0,30.3958,30.5492,30.3909,30.4156,75400.0
2008-09-11 12:05:00,61.49,61.5,61.2,61.28,50400.0,30.4156,30.4206,30.2722,30.3117,50400.0
2008-09-11 12:10:00,61.27,61.27,61.14,61.15,41300.0,30.3068,30.3068,30.2425,30.2474,41300.0
2008-09-11 12:15:00,61.14,61.27,61.11,61.16,25600.0,30.2425,30.3068,30.2277,30.2524,25600.0
2008-09-11 12:20:00,61.15,61.24,61.15,61.19,38500.0,30.2474,30.292,30.2474,30.2672,38500.0
2008-09-11 12:25:00,61.18,61.31,61.14,61.26,29600.0,30.2623,30.3266,30.2425,30.3018,29600.0
2008-09-11 12:30:00,61.25,61.36,61.03,61.36,74300.0,30.2969,30.3513,30.1881,30.3513,74300.0
2008-09-11 12:35:00,61.39,61.41,61.03,61.04,100100.0,30.3662,30.376,30.1881,30.193,100100.0
2008-09-11 12:40:00,61.03,61.17,60.94,61.11,96800.0,30.1881,30.2573,30.1436,30.2277,96800.0
2008-09-11 12:45:00,61.11,61.2,61.05,61.05,26100.0,30.2277,30.2722,30.198,30.198,26100.0
2008-09-11 12:50:00,61.07,61.25,61.07,61.25,53600.0,30.2079,30.2969,30.2079,30.2969,53600.0
2008-09-11 12:55:00,61.25,61.28,61.15,61.16,48200.0,30.2969,30.3117,30.2474,30.2524,48200.0
2008-09-11 13:00:00,61.17,61.19,61.05,61.16,55500.0,30.2573,30.2672,30.198,30.2524,55500.0
2008-09-11 13:05:00,61.16,61.17,60.99,61.11,68600.0,30.2524,30.2573,30.1683,30.2277,68600.0
2008-09-11 13:10:00,61.11,61.17,61.05,61.12,36500.0,30.2277,30.2573,30.198,30.2326,36500.0
2008-09-11 13:15:00,61.11,61.18,60.97,61.12,70100.0,30.2277,30.2623,30.1584,30.2326,70100.0
2008-09-11 13:20:00,61.13,61.16,60.98,60.98,40100.0,30.2375,30.2524,30.1633,30.1633,40100.0
2008-09-11 13:25:00,60.96,61.15,60.93,61.13,70000.0,30.1535,30.2474,30.1386,30.2375,70000.0
2008-09-11 13:30:00,61.16,61.31,61.16,61.27,64300.0,30.2524,30.3266,30.2524,30.3068,64300.0
2008-09-11 13:35:00,61.26,61.45,61.24,61.4,44000.0,30.3018,30.3958,30.292,30.3711,44000.0
2008-09-11 13:40:00,61.38,61.54,61.29,61.52,80800.0,30.3612,30.4403,30.3167,30.4305,80800.0
2008-09-11 13:45:00,61.54,61.54,61.28,61.34,59200.0,30.4403,30.4403,30.3117,30.3414,59200.0
2008-09-11 13:50:00,61.36,61.59,61.36,61.58,77200.0,30.3513,30.4651,30.3513,30.4601,77200.0
2008-09-11 13:55:00,61.58,61.67,61.51,61.55,40100.0,30.4601,30.5047,30.4255,30.4453,40100.0
2008-09-11 14:00:00,61.55,61.63,61.37,61.62,59200.0,30.4453,30.4849,30.3563,30.4799,59200.0
2008-09-11 14:05:00,61.61,61.74,61.6,61.62,55800.0,30.475,30.5393,30.47,30.4799,55800.0
2008-09-11 14:10:00,61.59,61.72,61.52,61.55,76400.0,30.4651,30.5294,30.4305,30.4453,76400.0
2008-09-11 14:15:00,61.55,61.72,61.54,61.59,61100.0,30.4453,30.5294,30.4403,30.4651,61100.0
2008-09-11 14:20:00,61.6,61.75,61.6,61.74,48300.0,30.47,30.5442,30.47,30.5393,48300.0
2008-09-11 14:25:00,61.74,61.76,61.63,61.73,41700.0,30.5393,30.5492,30.4849,30.5343,41700.0
2008-09-11 14:30:00,61.71,61.76,61.59,61.67,35500.0,30.5244,30.5492,30.4651,30.5047,35500.0
2008-09-11 14:35:00,61.64,61.71,61.58,61.68,51700.0,30.4898,30.5244,30.4601,30.5096,51700.0
2008-09-11 14:40:00,61.68,61.73,61.52,61.73,33000.0,30.5096,30.5343,30.4305,30.5343,33000.0
2008-09-11 14:45:00,61.72,61.79,61.62,61.78,26400.0,30.5294,30.564,30.4799,30.5591,26400.0
2008-09-11 14:50:00,61.8,61.84,61.68,61.8,74500.0,30.569,30.5887,30.5096,30.569,74500.0
2008-09-11 14:55:00,61.79,61.79,61.48,61.5,36200.0,30.564,30.564,30.4107,30.4206,36200.0
2008-09-11 15:00:00,61.51,61.77,61.51,61.6,32700.0,30.4255,30.5541,30.4255,30.47,32700.0
2008-09-11 15:05:00,61.61,61.76,61.59,61.75,52400.0,30.475,30.5492,30.4651,30.5442,52400.0
2008-09-11 15:10:00,61.76,61.76,61.48,61.49,25700.0,30.5492,30.5492,30.4107,30.4156,25700.0
2008-09-11 15:15:00,61.5,61.62,61.24,61.27,90400.0,30.4206,30.4799,30.292,30.3068,90400.0
2008-09-11 15:20:00,61.26,61.43,61.24,61.3,107200.0,30.3018,30.3859,30.292,30.3216,107200.0
2008-09-11 15:25:00,61.32,61.41,61.09,61.1,76600.0,30.3315,30.376,30.2178,30.2227,76600.0
2008-09-11 15:30:00,61.11,61.34,61.04,61.31,42700.0,30.2277,30.3414,30.193,30.3266,42700.0
2008-09-11 15:35:00,61.31,61.52,61.24,61.52,58300.0,30.3266,30.4305,30.292,30.4305,58300.0
2008-09-11 15:40:00,61.49,61.57,61.4,61.49,40300.0,30.4156,30.4552,30.3711,30.4156,40300.0
2008-09-11 15:45:00,61.49,61.54,61.35,61.41,23900.0,30.4156,30.4403,30.3464,30.376,23900.0
2008-09-11 15:50:00,61.43,61.8,61.43,61.77,21200.0,30.3859,30.569,30.3859,30.5541,21200.0
2008-09-11 15:55:00,61.78,62.24,61.73,62.18,14100.0,30.5591,30.7866,30.5343,30.7569,14100.0
2008-09-11 16:00:00,62.22,62.23,62.22,62.23,200.0,30.7767,30.7817,30.7767,30.7817,200.0
2008-09-11 16:05:00,62.23,62.23,62.23,62.23,0.0,30.7817,30.7817,30.7817,30.7817,0.0
2008-09-11 16:10:00,62.23,62.23,62.23,62.23,0.0,30.7817,30.7817,30.7817,30.7817,0.0
2008-09-12 09:30:00,61.7,61.8,61.21,61.8,31800.0,30.5195,30.569,30.2771,30.569,31800.0
2008-09-12 09:35:00,61.8,61.8,61.44,61.48,34000.0,30.569,30.569,30.3909,30.4107,34000.0
2008-09-12 09:40:00,61.44,61.91,61.37,61.84,35400.0,30.3909,30.6234,30.3563,30.5887,35400.0
2008-09-12 09:45:00,61.85,61.85,61.44,61.56,40000.0,30.5937,30.5937,30.3909,30.4502,40000.0
2008-09-12 09:50:00,61.55,61.73,61.41,61.71,69300.0,30.4453,30.5343,30.376,30.5244,69300.0
2008-09-12 09:55:00,61.72,61.91,61.63,61.7,63900.0,30.5294,30.6234,30.4849,30.5195,63900.0
2008-09-12 10:00:00,61.75,61.89,61.67,61.86,65300.0,30.5442,30.6135,30.5047,30.5986,65300.0
2008-09-12 10:05:00,61.88,62.03,61.8,61.95,29000.0,30.6085,30.6827,30.569,30.6432,29000.0
2008-09-12 10:10:00,61.95,61.95,61.68,61.72,26500.0,30.6432,30.6432,30.5096,30.5294,26500.0
2008-09-12 10:15:00,61.72,62.07,61.69,62.02,40600.0,30.5294,30.7025,30.5145,30.6778,40600.0
2008-09-12 10:20:00,62.01,62.09,61.9,62.01,51800.0,30.6728,30.7124,30.6184,30.6728,51800.0
2008-09-12 10:25:00,62.0,62.05,61.87,61.89,25300.0,30.6679,30.6926,30.6036,30.6135,25300.0
2008-09-12 10:30:00,61.88,62.01,61.87,61.9,13800.0,30.6085,30.6728,30.6036,30.6184,13800.0
2008-09-12 10:35:00,61.89,61.89,61.65,61.69,30400.0,30.6135,30.6135,30.4948,30.5145,30400.0
2008-09-12 10:40:00,61.76,61.9,61.7,61.82,51800.0,30.5492,30.6184,30.5195,30.5788,51800.0
2008-09-12 10:45:00,61.82,62.0,61.77,61.97,28300.0,30.5788,30.6679,30.5541,30.653,28300.0
2008-09-12 10:50:00,61.97,62.11,61.91,62.0,16300.0,30.653,30.7223,30.6234,30.6679,16300.0
2008-09-12 10:55:00,61.97,62.19,61.93,62.19,26600.0,30.653,30.7619,30.6333,30.7619,26600.0
2008-09-12 11:00:00,62.21,62.28,62.09,62.13,22200.0,30.7718,30.8064,30.7124,30.7322,22200.0
2008-09-12 11:05:00,62.05,62.25,61.96,62.25,21100.0,30.6926,30.7915,30.6481,30.7915,21100.0
2008-09-12 11:10:00,62.27,62.4,62.19,62.4,13100.0,30.8014,30.8657,30.7619,30.8657,13100.0
2008-09-12 11:15:00,62.41,62.65,62.41,62.54,37300.0,30.8707,30.9894,30.8707,30.935,37300.0
2008-09-12 11:20:00,62.5,62.59,62.43,62.55,21700.0,30.9152,30.9597,30.8806,30.9399,21700.0
2008-09-12 11:25:00,62.53,62.59,62.27,62.3,23000.0,30.93,30.9597,30.8014,30.8163,23000.0
2008-09-12 11:30:00,62.3,62.3,62.13,62.27,19500.0,30.8163,30.8163,30.7322,30.8014,19500.0
2008-09-12 11:35:00,62.27,62.31,62.21,62.28,8400.0,30.8014,30.8212,30.7718,30.8064,8400.0
2008-09-12 11:40:00,62.21,62.23,61.98,62.09,27500.0,30.7718,30.7817,30.658,30.7124,27500.0
2008-09-12 11:45:00,62.07,62.29,61.94,62.18,36900.0,30.7025,30.8113,30.6382,30.7569,36900.0
2008-09-12 11:50:00,62.19,62.19,61.91,61.94,40700.0,30.7619,30.7619,30.6234,30.6382,40700.0
2008-09-12 11:55:00,61.96,62.14,61.94,62.14,23700.0,30.6481,30.7371,30.6382,30.7371,23700.0
2008-09-12 12:00:00,62.16,62.18,61.94,61.99,20600.0,30.747,30.7569,30.6382,30.6629,20600.0
2008-09-12 12:05:00,62.01,62.07,61.99,62.07,12700.0,30.6728,30.7025,30.6629,30.7025,12700.0
2008-09-12 12:10:00,62.08,62.14,61.94,61.95,22900.0,30.7075,30.7371,30.6382,30.6432,22900.0
2008-09-12 12:15:00,61.9,62.13,61.9,62.13,21500.0,30.6184,30.7322,30.6184,30.7322,21500.0
2008-09-12 12:20:00,62.14,62.14,61.98,61.98,13200.0,30.7371,30.7371,30.658,30.658,13200.0
2008-09-12 12:25:00,61.96,62.12,61.89,62.08,49900.0,30.6481,30.7272,30.6135,30.7075,49900.0
2008-09-12 12:30:00,62.11,62.24,62.1,62.17,23300.0,30.7223,30.7866,30.7173,30.752,23300.0
2008-09-12 12:35:00,62.18,62.26,62.14,62.15,19700.0,30.7569,30.7965,30.7371,30.7421,19700.0
2008-09-12 12:40:00,62.17,62.27,62.15,62.15,19300.0,30.752,30.8014,30.7421,30.7421,19300.0
2008-09-12 12:45:00,62.12,62.12,61.88,61.96,31000.0,30.7272,30.7272,30.6085,30.6481,31000.0
2008-09-12 12:50:00,61.92,62.04,61.88,61.93,39100.0,30.6283,30.6877,30.6085,30.6333,39100.0
2008-09-12 12:55:00,61.91,61.98,61.86,61.93,32900.0,30.6234,30.658,30.5986,30.6333,32900.0
2008-09-12 13:00:00,61.95,62.09,61.9,62.03,37900.0,30.6432,30.7124,30.6184,30.6827,37900.0
2008-09-12 13:05:00,62.03,62.03,61.89,61.96,18800.0,30.6827,30.6827,30.6135,30.6481,18800.0
2008-09-12 13:10:00,61.93,61.93,61.82,61.83,36200.0,30.6333,30.6333,30.5788,30.5838,36200.0
2008-09-12 13:15:00,61.83,61.96,61.82,61.92,36600.0,30.5838,30.6481,30.5788,30.6283,36600.0
2008-09-12 13:20:00,61.93,61.95,61.8,61.89,49100.0,30.6333,30.6432,30.569,30.6135,49100.0
2008-09-12 13:25:00,61.9,62.34,61.87,62.22,30800.0,30.6184,30.8361,30.6036,30.7767,30800.0
2008-09-12 13:30:00,62.23,62.26,62.08,62.09,30800.0,30.7817,30.7965,30.7075,30.7124,30800.0
2008-09-12 13:35:00,62.11,62.17,61.98,62.12,32900.0,30.7223,30.752,30.658,30.7272,32900.0
2008-09-12 13:40:00,62.14,62.34,61.99,62.28,71100.0,30.7371,30.8361,30.6629,30.8064,71100.0
2008-09-12 13:45:00,62.28,62.68,62.22,62.68,43600.0,30.8064,31.0042,30.7767,31.0042,43600.0
2008-09-12 13:50:00,62.69,62.87,62.64,62.85,41000.0,31.0092,31.0982,30.9845,31.0883,41000.0
2008-09-12 13:55:00,62.86,62.87,62.63,62.71,28000.0,31.0933,31.0982,30.9795,31.0191,28000.0
2008-09-12 14:00:00,62.72,62.75,62.29,62.29,49200.0,31.024,31.0389,30.8113,30.8113,49200.0
2008-09-12 14:05:00,62.33,62.41,62.29,62.36,34200.0,30.8311,30.8707,30.8113,30.846,34200.0
2008-09-12 14:10:00,62.36,62.52,62.32,62.48,37600.0,30.846,30.9251,30.8262,30.9053,37600.0
2008-09-12 14:15:00,62.47,62.51,62.32,62.41,74500.0,30.9004,30.9202,30.8262,30.8707,74500.0
2008-09-12 14:20:00,62.39,62.69,62.38,62.58,56700.0,30.8608,31.0092,30.8558,30.9548,56700.0
2008-09-12 14:25:00,62.58,62.62,62.35,62.43,42700.0,30.9548,30.9746,30.841,30.8806,42700.0
2008-09-12 14:30:00,62.43,62.53,62.36,62.5,15100.0,30.8806,30.93,30.846,30.9152,15100.0
2008-09-12 14:35:00,62.51,62.66,62.43,62.66,33300.0,30.9202,30.9943,30.8806,30.9943,33300.0
2008-09-12 14:40:00,62.64,62.85,62.64,62.71,35800.0,30.9845,31.0883,30.9845,31.0191,35800.0
2008-09-12 14:45:00,62.73,62.85,62.73,62.85,26300.0,31.029,31.0883,31.029,31.0883,26300.0
2008-09-12 14:50:00,62.84,62.84,62.78,62.83,17100.0,31.0834,31.0834,31.0537,31.0784,17100.0
2008-09-12 14:55:00,62.83,62.88,62.72,62.74,20600.0,31.0784,31.1032,31.024,31.0339,20600.0
2008-09-12 15:00:00,62.74,62.77,62.56,62.61,18100.0,31.0339,31.0488,30.9449,30.9696,18100.0
2008-09-12 15:05:00,62.6,62.68,62.5,62.63,26300.0,30.9647,31.0042,30.9152,30.9795,26300.0
2008-09-12 15:10:00,62.62,62.81,62.59,62.67,47700.0,30.9746,31.0685,30.9597,30.9993,47700.0
2008-09-12 15:15:00,62.67,62.8,62.62,62.62,27400.0,30.9993,31.0636,30.9746,30.9746,27400.0
2008-09-12 15:20:00,62.6,62.71,62.56,62.71,27800.0,30.9647,31.0191,30.9449,31.0191,27800.0
2008-09-12 15:25:00,62.7,62.7,62.43,62.58,23600.0,31.0141,31.0141,30.8806,30.9548,23600.0
2008-09-12 15:30:00,62.59,62.69,62.5,62.55,37200.0,30.9597,31.0092,30.9152,30.9399,37200.0
2008-09-12 15:35:00,62.51,62.55,62.34,62.37,34300.0,30.9202,30.9399,30.8361,30.8509,34300.0
2008-09-12 15:40:00,62.4,62.64,62.4,62.53,18400.0,30.8657,30.9845,30.8657,30.93,18400.0
2008-09-12 15:45:00,62.53,62.67,62.53,62.58,13500.0,30.93,30.9993,30.93,30.9548,13500.0
2008-09-12 15:50:00,62.61,62.74,62.59,62.74,7100.0,30.9696,31.0339,30.9597,31.0339,7100.0
2008-09-12 15:55:00,62.79,62.95,62.75,62.84,8000.0,31.0587,31.1378,31.0389,31.0834,8000.0
2008-09-12 16:00:00,62.84,62.93,62.84,62.93,200.0,31.0834,31.1279,31.0834,31.1279,200.0
2008-09-12 16:05:00,62.93,62.93,62.93,62.93,0.0,31.1279,31.1279,31.1279,31.1279,0.0
2008-09-12 16:10:00,62.93,62.93,62.93,62.93,0.0,31.1279,31.1279,31.1279,31.1279,0.0
2008-09-15 09:30:00,61.46,61.49,60.68,60.98,28600.0,30.4008,30.4156,30.015,30.1633,28600.0
2008-09-15 09:35:00,60.94,60.96,60.43,60.64,11600.0,30.1436,30.1535,29.8913,29.9952,11600.0
2008-09-15 09:40:00,60.67,61.5,60.67,61.4,70600.0,30.01,30.4206,30.01,30.3711,70600.0
2008-09-15 09:45:00,61.39,61.54,61.21,61.51,44200.0,30.3662,30.4403,30.2771,30.4255,44200.0
2008-09-15 09:50:00,61.51,61.71,60.97,61.05,43200.0,30.4255,30.5244,30.1584,30.198,43200.0
2008-09-15 09:55:00,61.04,61.25,60.83,60.94,30000.0,30.193,30.2969,30.0892,30.1436,30000.0
2008-09-15 10:00:00,60.94,61.27,60.89,61.21,38900.0,30.1436,30.3068,30.1188,30.2771,38900.0
2008-09-15 10:05:00,61.19,61.28,61.14,61.22,22300.0,30.2672,30.3117,30.2425,30.2821,22300.0
2008-09-15 10:10:00,61.21,61.43,61.17,61.27,24800.0,30.2771,30.3859,30.2573,30.3068,24800.0
2008-09-15 10:15:00,61.25,61.33,61.21,61.29,26000.0,30.2969,30.3365,30.2771,30.3167,26000.0
2008-09-15 10:20:00,61.26,61.33,61.11,61.12,37800.0,30.3018,30.3365,30.2277,30.2326,37800.0
2008-09-15 10:25:00,61.12,61.29,61.11,61.26,51200.0,30.2326,30.3167,30.2277,30.3018,51200.0
2008-09-15 10:30:00,61.28,61.62,61.26,61.61,51400.0,30.3117,30.4799,30.3018,30.475,51400.0
2008-09-15 10:35:00,61.61,61.74,61.35,61.43,57100.0,30.475,30.5393,30.3464,30.3859,57100.0
2008-09-15 10:40:00,61.44,61.48,61.29,61.33,49900.0,30.3909,30.4107,30.3167,30.3365,49900.0
2008-09-15 10:45:00,61.34,61.42,61.27,61.41,101200.0,30.3414,30.381,30.3068,30.376,101200.0
2008-09-15 10:50:00,61.4,61.67,61.38,61.64,98600.0,30.3711,30.5047,30.3612,30.4898,98600.0
2008-09-15 10:55:00,61.64,61.69,61.53,61.68,69500.0,30.4898,30.5145,30.4354,30.5096,69500.0
2008-09-15 11:00:00,61.68,61.7,61.61,61.64,53500.0,30.5096,30.5195,30.475,30.4898,53500.0
2008-09-15 11:05:00,61.62,61.68,61.6,61.67,34400.0,30.4799,30.5096,30.47,30.5047,34400.0
2008-09-15 11:10:00,61.65,61.69,61.59,61.68,48000.0,30.4948,30.5145,30.4651,30.5096,48000.0
2008-09-15 11:15:00,61.66,61.72,61.6,61.71,51100.0,30.4997,30.5294,30.47,30.5244,51100.0
2008-09-15 11:20:00,61.72,61.82,61.56,61.56,97500.0,30.5294,30.5788,30.4502,30.4502,97500.0
2008-09-15 11:25:00,61.56,61.56,61.42,61.48,67400.0,30.4502,30.4502,30.381,30.4107,67400.0
2008-09-15 11:30:00,61.46,61.6,61.45,61.5,69300.0,30.4008,30.47,30.3958,30.4206,69300.0
2008-09-15 11:35:00,61.49,61.62,61.45,61.58,75700.0,30.4156,30.4799,30.3958,30.4601,75700.0
2008-09-15 11:40:00,61.58,61.61,61.31,61.32,81500.0,30.4601,30.475,30.3266,30.3315,81500.0
2008-09-15 11:45:00,61.31,61.43,61.29,61.35,126300.0,30.3266,30.3859,30.3167,30.3464,126300.0
2008-09-15 11:50:00,61.35,61.38,61.23,61.3,87600.0,30.3464,30.3612,30.287,30.3216,87600.0
2008-09-15 11:55:00,61.31,61.44,61.23,61.3,105100.0,30.3266,30.3909,30.287,30.3216,105100.0
2008-09-15 12:00:00,61.31,61.45,61.22,61.3,142300.0,30.3266,30.3958,30.2821,30.3216,142300.0
2008-09-15 12:05:00,61.29,61.38,61.22,61.34,132900.0,30.3167,30.3612,30.2821,30.3414,132900.0
2008-09-15 12:10:00,61.35,61.59,61.35,61.4,167100.0,30.3464,30.4651,30.3464,30.3711,167100.0
2008-09-15 12:15:00,61.41,61.62,61.31,61.62,133000.0,30.376,30.4799,30.3266,30.4799,133000.0
2008-09-15 12:20:00,61.64,61.7,61.45,61.47,113700.0,30.4898,30.5195,30.3958,30.4057,113700.0
2008-09-15 12:25:00,61.45,61.5,61.39,61.5,76100.0,30.3958,30.4206,30.3662,30.4206,76100.0
2008-09-15 12:30:00,61.5,61.62,61.49,61.56,50600.0,30.4206,30.4799,30.4156,30.4502,50600.0
2008-09-15 12:35:00,61.55,61.56,61.49,61.52,68800.0,30.4453,30.4502,30.4156,30.4305,68800.0
2008-09-15 12:40:00,61.51,61.56,61.45,61.49,47600.0,30.4255,30.4502,30.3958,30.4156,47600.0
2008-09-15 12:45:00,61.5,61.6,61.38,61.44,128400.0,30.4206,30.47,30.3612,30.3909,128400.0
2008-09-15 12:50:00,61.44,61.54,61.37,61.53,134400.0,30.3909,30.4403,30.3563,30.4354,134400.0
2008-09-15 12:55:00,61.53,61.67,61.5,61.5,112800.0,30.4354,30.5047,30.4206,30.4206,112800.0
2008-09-15 13:00:00,61.54,61.56,61.49,61.56,29600.0,30.4403,30.4502,30.4156,30.4502,29600.0
2008-09-15 13:05:00,61.56,61.62,61.41,61.42,37600.0,30.4502,30.4799,30.376,30.381,37600.0
2008-09-15 13:10:00,61.42,61.46,61.3,61.3,32900.0,30.381,30.4008,30.3216,30.3216,32900.0
2008-09-15 13:15:00,61.32,61.33,61.26,61.29,21100.0,30.3315,30.3365,30.3018,30.3167,21100.0
2008-09-15 13:20:00,61.27,61.3,61.24,61.25,17600.0,30.3068,30.3216,30.292,30.2969,17600.0
2008-09-15 13:25:00,61.23,61.23,61.04,61.07,38000.0,30.287,30.287,30.193,30.2079,38000.0
2008-09-15 13:30:00,61.08,61.08,60.98,60.98,16800.0,30.2128,30.2128,30.1633,30.1633,16800.0
2008-09-15 13:35:00,60.98,60.99,60.8,60.8,32500.0,30.1633,30.1683,30.0743,30.0743,32500.0
2008-09-15 13:40:00,60.79,60.8,60.61,60.76,151400.0,30.0694,30.0743,29.9803,30.0545,151400.0
2008-09-15 13:45:00,60.77,60.83,60.71,60.73,113200.0,30.0595,30.0892,30.0298,30.0397,113200.0
2008-09-15 13:50:00,60.74,60.78,60.56,60.61,123700.0,30.0446,30.0644,29.9556,29.9803,123700.0
2008-09-15 13:55:00,60.6,60.67,60.55,60.62,74900.0,29.9754,30.01,29.9506,29.9853,74900.0
2008-09-15 14:00:00,60.6,60.75,60.54,60.69,133700.0,29.9754,30.0496,29.9457,30.0199,133700.0
2008-09-15 14:05:00,60.67,60.69,60.34,60.36,89800.0,30.01,30.0199,29.8468,29.8567,89800.0
2008-09-15 14:10:00,60.35,60.38,60.17,60.3,99000.0,29.8517,29.8666,29.7627,29.827,99000.0
2008-09-15 14:15:00,60.25,60.7,60.25,60.56,88000.0,29.8023,30.0248,29.8023,29.9556,88000.0
2008-09-15 14:20:00,60.55,60.77,60.49,60.75,124300.0,29.9506,30.0595,29.921,30.0496,124300.0
2008-09-15 14:25:00,60.74,60.84,60.54,60.57,102100.0,30.0446,30.0941,29.9457,29.9605,102100.0
2008-09-15 14:30:00,60.55,60.72,60.51,60.51,51000.0,29.9506,30.0347,29.9309,29.9309,51000.0
2008-09-15 14:35:00,60.5,60.59,60.33,60.33,50800.0,29.9259,29.9704,29.8418,29.8418,50800.0
2008-09-15 14:40:00,60.35,60.37,60.14,60.28,78800.0,29.8517,29.8616,29.7478,29.8171,78800.0
2008-09-15 14:45:00,60.25,60.48,60.11,60.47,63800.0,29.8023,29.916,29.733,29.9111,63800.0
2008-09-15 14:50:00,60.48,60.49,60.2,60.25,80300.0,29.916,29.921,29.7775,29.8023,80300.0
2008-09-15 14:55:00,60.26,60.28,60.16,60.16,51200.0,29.8072,29.8171,29.7577,29.7577,51200.0
2008-09-15 15:00:00,60.15,60.17,59.87,59.88,127300.0,29.7528,29.7627,29.6143,29.6192,127300.0
2008-09-15 15:05:00,59.87,59.94,59.66,59.7,126200.0,29.6143,29.6489,29.5104,29.5302,126200.0
2008-09-15 15:10:00,59.71,59.76,59.6,59.6,96800.0,29.5351,29.5599,29.4807,29.4807,96800.0
2008-09-15 15:15:00,59.61,59.61,59.47,59.49,74300.0,29.4857,29.4857,29.4164,29.4263,74300.0
2008-09-15 15:20:00,59.48,59.62,59.42,59.44,120800.0,29.4214,29.4906,29.3917,29.4016,120800.0
2008-09-15 15:25:00,59.45,59.64,59.44,59.64,73600.0,29.4065,29.5005,29.4016,29.5005,73600.0
2008-09-15 15:30:00,59.62,60.39,59.61,60.29,102800.0,29.4906,29.8715,29.4857,29.822,102800.0
2008-09-15 15:35:00,60.29,60.34,59.85,59.9,105600.0,29.822,29.8468,29.6044,29.6291,105600.0
2008-09-15 15:40:00,59.78,59.81,59.49,59.64,64500.0,29.5698,29.5846,29.4263,29.5005,64500.0
2008-09-15 15:45:00,59.6,59.67,59.31,59.35,80100.0,29.4807,29.5154,29.3373,29.3571,80100.0
2008-09-15 15:50:00,59.33,59.36,59.09,59.17,53600.0,29.3472,29.362,29.2285,29.268,53600.0
2008-09-15 15:55:00,59.15,59.15,58.93,59.02,38400.0,29.2581,29.2581,29.1493,29.1938,38400.0
2008-09-15 16:00:00,59.03,59.03,58.97,58.97,2300.0,29.1988,29.1988,29.1691,29.1691,2300.0
2008-09-15 16:05:00,59.14,59.14,59.14,59.14,100.0,29.2532,29.2532,29.2532,29.2532,100.0
2008-09-15 16:10:00,59.14,59.14,59.14,59.14,0.0,29.2532,29.2532,29.2532,29.2532,0.0
2008-09-16 09:30:00,57.66,58.65,57.6,58.62,132200.0,28.5211,29.0108,28.4915,28.996,132200.0
2008-09-16 09:35:00,58.64,58.85,58.47,58.84,129500.0,29.0059,29.1098,28.9218,29.1048,129500.0
2008-09-16 09:40:00,58.84,59.32,58.73,58.99,79500.0,29.1048,29.3422,29.0504,29.179,79500.0
2008-09-16 09:45:00,58.95,59.15,58.55,58.77,49800.0,29.1592,29.2581,28.9614,29.0702,49800.0
2008-09-16 09:50:00,58.8,58.98,58.53,58.69,54100.0,29.085,29.1741,28.9515,29.0306,54100.0
2008-09-16 09:55:00,58.58,58.66,58.42,58.59,73700.0,28.9762,29.0158,28.8971,28.9811,73700.0
2008-09-16 10:00:00,58.56,58.99,58.56,58.96,76200.0,28.9663,29.179,28.9663,29.1642,76200.0
2008-09-16 10:05:00,58.98,59.26,58.98,59.12,83700.0,29.1741,29.3126,29.1741,29.2433,83700.0
2008-09-16 10:10:00,59.12,59.35,59.04,59.34,69300.0,29.2433,29.3571,29.2037,29.3521,69300.0
2008-09-16 10:15:00,59.33,59.38,58.54,58.54,52100.0,29.3472,29.3719,28.9564,28.9564,52100.0
2008-09-16 10:20:00,58.54,59.1,58.53,58.99,118200.0,28.9564,29.2334,28.9515,29.179,118200.0
2008-09-16 10:25:00,58.96,59.26,58.83,59.15,130900.0,29.1642,29.3126,29.0999,29.2581,130900.0
2008-09-16 10:30:00,59.17,59.22,58.99,59.04,99400.0,29.268,29.2928,29.179,29.2037,99400.0
2008-09-16 10:35:00,59.05,59.13,58.86,58.86,84800.0,29.2087,29.2483,29.1147,29.1147,84800.0
2008-09-16 10:40:00,58.87,58.92,58.82,58.83,123700.0,29.1196,29.1444,29.0949,29.0999,123700.0
2008-09-16 10:45:00,58.83,58.89,58.75,58.89,127900.0,29.0999,29.1295,29.0603,29.1295,127900.0
2008-09-16 10:50:00,58.89,59.44,58.72,59.39,208300.0,29.1295,29.4016,29.0455,29.3769,208300.0
2008-09-16 10:55:00,59.43,59.73,59.43,59.7,184800.0,29.3966,29.545,29.3966,29.5302,184800.0
2008-09-16 11:00:00,59.74,60.07,59.73,59.99,155100.0,29.55,29.7132,29.545,29.6736,155100.0
2008-09-16 11:05:00,59.98,60.2,59.97,60.06,132300.0,29.6687,29.7775,29.6638,29.7083,132300.0
2008-09-16 11:10:00,60.06,60.09,59.78,59.86,81600.0,29.7083,29.7231,29.5698,29.6093,81600.0
2008-09-16 11:15:00,59.86,59.86,59.61,59.76,72400.0,29.6093,29.6093,29.4857,29.5599,72400.0
2008-09-16 11:20:00,59.69,59.69,59.19,59.32,89000.0,29.5253,29.5253,29.2779,29.3422,89000.0
2008-09-16 11:25:00,59.35,59.45,59.19,59.23,132200.0,29.3571,29.4065,29.2779,29.2977,132200.0
2008-09-16 11:30:00,59.19,59.44,59.19,59.39,110000.0,29.2779,29.4016,29.2779,29.3769,110000.0
2008-09-16 11:35:00,59.4,59.48,59.33,59.38,147100.0,29.3818,29.4214,29.3472,29.3719,147100.0
2008-09-16 11:40:00,59.36,59.52,59.29,59.45,106400.0,29.362,29.4412,29.3274,29.4065,106400.0
2008-09-16 11:45:00,59.46,59.61,59.44,59.53,77300.0,29.4115,29.4857,29.4016,29.4461,77300.0
2008-09-16 11:50:00,59.53,59.66,59.48,59.63,88400.0,29.4461,29.5104,29.4214,29.4956,88400.0
2008-09-16 11:55:00,59.63,59.93,59.58,59.92,112200.0,29.4956,29.644,29.4708,29.639,112200.0
2008-09-16 12:00:00,59.92,60.09,59.73,59.78,107200.0,29.639,29.7231,29.545,29.5698,107200.0
2008-09-16 12:05:00,59.79,60.0,59.77,59.97,118800.0,29.5747,29.6786,29.5648,29.6638,118800.0
2008-09-16 12:10:00,59.99,60.0,59.93,59.99,55000.0,29.6736,29.6786,29.644,29.6736,55000.0
2008-09-16 12:15:00,59.98,60.09,59.9,60.03,78200.0,29.6687,29.7231,29.6291,29.6934,78200.0
2008-09-16 12:20:00,60.02,60.02,59.7,59.82,40700.0,29.6885,29.6885,29.5302,29.5896,40700.0
2008-09-16 12:25:00,59.84,59.88,59.59,59.72,114100.0,29.5995,29.6192,29.4758,29.5401,114100.0
2008-09-16 12:30:00,59.71,59.77,59.6,59.74,33100.0,29.5351,29.5648,29.4807,29.55,33100.0
2008-09-16 12:35:00,59.77,59.84,59.76,59.8,31000.0,29.5648,29.5995,29.5599,29.5797,31000.0
2008-09-16 12:40:00,59.8,59.82,59.48,59.59,36500.0,29.5797,29.5896,29.4214,29.4758,36500.0
2008-09-16 12:45:00,59.57,59.71,59.56,59.7,45700.0,29.4659,29.5351,29.461,29.5302,45700.0
2008-09-16 12:50:00,59.72,59.84,59.67,59.81,11300.0,29.5401,29.5995,29.5154,29.5846,11300.0
2008-09-16 12:55:00,59.81,59.91,59.79,59.91,5600.0,29.5846,29.6341,29.5747,29.6341,5600.0
2008-09-16 13:00:00,59.93,59.96,59.83,59.93,41200.0,29.644,29.6588,29.5945,29.644,41200.0
2008-09-16 13:05:00,59.94,60.06,59.89,60.01,16100.0,29.6489,29.7083,29.6242,29.6835,16100.0
2008-09-16 13:10:00,60.02,60.06,59.96,60.04,11600.0,29.6885,29.7083,29.6588,29.6984,11600.0
2008-09-16 13:15:00,60.04,60.07,59.94,59.95,12200.0,29.6984,29.7132,29.6489,29.6539,12200.0
2008-09-16 13:20:00,59.96,60.1,59.96,60.08,9900.0,29.6588,29.7281,29.6588,29.7182,9900.0
2008-09-16 13:25:00,60.08,60.1,59.97,60.05,15100.0,29.7182,29.7281,29.6638,29.7033,15100.0
2008-09-16 13:30:00,60.05,60.11,60.04,60.11,7200.0,29.7033,29.733,29.6984,29.733,7200.0
2008-09-16 13:35:00,60.09,60.13,60.02,60.07,16000.0,29.7231,29.7429,29.6885,29.7132,16000.0
2008-09-16 13:40:00,60.08,60.21,60.06,60.08,115500.0,29.7182,29.7825,29.7083,29.7182,115500.0
2008-09-16 13:45:00,60.11,60.11,59.95,59.96,10600.0,29.733,29.733,29.6539,29.6588,10600.0
2008-09-16 13:50:00,59.97,60.0,59.9,59.99,13100.0,29.6638,29.6786,29.6291,29.6736,13100.0
2008-09-16 13:55:00,60.02,60.04,59.99,60.01,47200.0,29.6885,29.6984,29.6736,29.6835,47200.0
2008-09-16 14:00:00,59.99,60.07,59.97,59.98,25000.0,29.6736,29.7132,29.6638,29.6687,25000.0
2008-09-16 14:05:00,59.98,60.34,59.95,60.29,24200.0,29.6687,29.8468,29.6539,29.822,24200.0
2008-09-16 14:10:00,60.28,60.51,59.59,59.63,38400.0,29.8171,29.9309,29.4758,29.4956,38400.0
2008-09-16 14:15:00,59.61,59.73,59.28,59.29,43900.0,29.4857,29.545,29.3225,29.3274,43900.0
2008-09-16 14:20:00,59.29,59.38,59.02,59.11,141900.0,29.3274,29.3719,29.1938,29.2384,141900.0
2008-09-16 14:25:00,59.09,59.3,58.95,59.29,109600.0,29.2285,29.3323,29.1592,29.3274,109600.0
2008-09-16 14:30:00,59.28,59.74,59.28,59.41,68000.0,29.3225,29.55,29.3225,29.3868,68000.0
2008-09-16 14:35:00,59.43,60.07,59.15,60.05,88900.0,29.3966,29.7132,29.2581,29.7033,88900.0
2008-09-16 14:40:00,60.06,60.24,59.65,59.79,53500.0,29.7083,29.7973,29.5055,29.5747,53500.0
2008-09-16 14:45:00,59.77,60.39,59.77,60.32,115400.0,29.5648,29.8715,29.5648,29.8369,115400.0
2008-09-16 14:50:00,60.34,60.37,60.03,60.29,31100.0,29.8468,29.8616,29.6934,29.822,31100.0
2008-09-16 14:55:00,60.3,60.66,60.25,60.63,42600.0,29.827,30.0051,29.8023,29.9902,42600.0
2008-09-16 15:00:00,60.62,60.63,60.47,60.5,9000.0,29.9853,29.9902,29.9111,29.9259,9000.0
2008-09-16 15:05:00,60.5,60.8,60.5,60.79,18500.0,29.9259,30.0743,29.9259,30.0694,18500.0
2008-09-16 15:10:00,60.77,60.93,60.62,60.93,23000.0,30.0595,30.1386,29.9853,30.1386,23000.0
2008-09-16 15:15:00,60.96,61.59,60.88,61.46,38200.0,30.1535,30.4651,30.1139,30.4008,38200.0
2008-09-16 15:20:00,61.45,61.45,61.14,61.33,50600.0,30.3958,30.3958,30.2425,30.3365,50600.0
2008-09-16 15:25:00,61.34,61.46,60.7,60.8,30600.0,30.3414,30.4008,30.0248,30.0743,30600.0
2008-09-16 15:30:00,60.76,60.93,60.72,60.75,21100.0,30.0545,30.1386,30.0347,30.0496,21100.0
2008-09-16 15:35:00,60.79,61.07,60.75,60.79,29400.0,30.0694,30.2079,30.0496,30.0694,29400.0
2008-09-16 15:40:00,60.79,60.96,60.68,60.9,47200.0,30.0694,30.1535,30.015,30.1238,47200.0
2008-09-16 15:45:00,60.96,61.04,60.69,60.99,48900.0,30.1535,30.193,30.0199,30.1683,48900.0
2008-09-16 15:50:00,61.01,61.07,60.84,60.87,29100.0,30.1782,30.2079,30.0941,30.1089,29100.0
2008-09-16 15:55:00,60.87,61.51,60.87,61.46,119000.0,30.1089,30.4255,30.1089,30.4008,119000.0
2008-09-16 16:00:00,61.42,61.42,61.38,61.38,300.0,30.381,30.381,30.3612,30.3612,300.0
2008-09-16 16:05:00,61.0,61.0,61.0,61.0,2000.0,30.1732,30.1732,30.1732,30.1732,2000.0
2008-09-16 16:10:00,61.0,61.0,61.0,61.0,0.0,30.1732,30.1732,30.1732,30.1732,0.0
2008-09-17 09:30:00,60.42,60.42,59.58,59.96,33500.0,29.8863,29.8863,29.4708,29.6588,33500.0
2008-09-17 09:35:00,59.94,60.12,59.76,60.08,56000.0,29.6489,29.738,29.5599,29.7182,56000.0
2008-09-17 09:40:00,60.07,60.53,60.02,60.38,20800.0,29.7132,29.9408,29.6885,29.8666,20800.0
2008-09-17 09:45:00,60.4,60.55,60.14,60.33,32200.0,29.8765,29.9506,29.7478,29.8418,32200.0
2008-09-17 09:50:00,60.29,60.56,60.12,60.54,42100.0,29.822,29.9556,29.738,29.9457,42100.0
2008-09-17 09:55:00,60.56,60.58,60.35,60.46,51100.0,29.9556,29.9655,29.8517,29.9061,51100.0
2008-09-17 10:00:00,60.5,60.76,60.47,60.64,74400.0,29.9259,30.0545,29.9111,29.9952,74400.0
2008-09-17 10:05:00,60.65,60.67,60.28,60.49,45700.0,30.0001,30.01,29.8171,29.921,45700.0
2008-09-17 10:10:00,60.51,60.64,60.49,60.62,65600.0,29.9309,29.9952,29.921,29.9853,65600.0
2008-09-17 10:15:00,60.62,60.74,60.53,60.62,78000.0,29.9853,30.0446,29.9408,29.9853,78000.0
2008-09-17 10:20:00,60.64,60.64,60.29,60.3,31300.0,29.9952,29.9952,29.822,29.827,31300.0
2008-09-17 10:25:00,60.26,60.27,60.02,60.03,33600.0,29.8072,29.8121,29.6885,29.6934,33600.0
2008-09-17 10:30:00,60.04,60.1,59.81,59.86,47900.0,29.6984,29.7281,29.5846,29.6093,47900.0
2008-09-17 10:35:00,59.85,59.97,59.59,59.71,73800.0,29.6044,29.6638,29.4758,29.5351,73800.0
2008-09-17 10:40:00,59.71,59.84,59.55,59.82,25600.0,29.5351,29.5995,29.456,29.5896,25600.0
2008-09-17 10:45:00,59.83,59.87,59.76,59.8,40200.0,29.5945,29.6143,29.5599,29.5797,40200.0
2008-09-17 10:50:00,59.77,59.85,59.59,59.84,32400.0,29.5648,29.6044,29.4758,29.5995,32400.0
2008-09-17 10:55:00,59.85,59.88,59.65,59.66,37900.0,29.6044,29.6192,29.5055,29.5104,37900.0
2008-09-17 11:00:00,59.68,59.76,59.54,59.54,40500.0,29.5203,29.5599,29.4511,29.4511,40500.0
2008-09-17 11:05:00,59.55,59.6,59.45,59.46,50900.0,29.456,29.4807,29.4065,29.4115,50900.0
2008-09-17 11:10:00,59.46,59.54,59.31,59.33,46400.0,29.4115,29.4511,29.3373,29.3472,46400.0
2008-09-17 11:15:00,59.34,59.56,59.28,59.5,34900.0,29.3521,29.461,29.3225,29.4313,34900.0
2008-09-17 11:20:00,59.51,59.69,59.51,59.56,40000.0,29.4362,29.5253,29.4362,29.461,40000.0
2008-09-17 11:25:00,59.53,59.61,59.17,59.25,49000.0,29.4461,29.4857,29.268,29.3076,49000.0
2008-09-17 11:30:00,59.27,59.42,59.26,59.29,50900.0,29.3175,29.3917,29.3126,29.3274,50900.0
2008-09-17 11:35:00,59.32,59.69,59.32,59.66,38600.0,29.3422,29.5253,29.3422,29.5104,38600.0
2008-09-17 11:40:00,59.66,59.72,59.5,59.58,68400.0,29.5104,29.5401,29.4313,29.4708,68400.0
2008-09-17 11:45:00,59.58,59.78,59.56,59.6,51600.0,29.4708,29.5698,29.461,29.4807,51600.0
2008-09-17 11:50:00,59.6,59.64,59.41,59.48,45100.0,29.4807,29.5005,29.3868,29.4214,45100.0
2008-09-17 11:55:00,59.45,59.53,59.25,59.25,43100.0,29.4065,29.4461,29.3076,29.3076,43100.0
2008-09-17 12:00:00,59.25,59.29,58.71,58.71,22900.0,29.3076,29.3274,29.0405,29.0405,22900.0
2008-09-17 12:05:00,58.68,58.68,58.46,58.6,22200.0,29.0257,29.0257,28.9168,28.9861,22200.0
2008-09-17 12:10:00,58.59,58.64,58.33,58.41,10400.0,28.9811,29.0059,28.8525,28.8921,10400.0
2008-09-17 12:15:00,58.47,58.72,58.47,58.62,19900.0,28.9218,29.0455,28.9218,28.996,19900.0
2008-09-17 12:20:00,58.67,59.29,58.67,59.09,34400.0,29.0207,29.3274,29.0207,29.2285,34400.0
2008-09-17 12:25:00,59.11,59.15,58.68,58.78,29000.0,29.2384,29.2581,29.0257,29.0751,29000.0
2008-09-17 12:30:00,58.8,59.17,58.8,59.13,20700.0,29.085,29.268,29.085,29.2483,20700.0
2008-09-17 12:35:00,59.13,59.17,58.71,58.72,46000.0,29.2483,29.268,29.0405,29.0455,46000.0
2008-09-17 12:40:00,58.68,59.38,58.63,59.22,32500.0,29.0257,29.3719,29.0009,29.2928,32500.0
2008-09-17 12:45:00,59.21,59.27,59.06,59.14,28700.0,29.2878,29.3175,29.2136,29.2532,28700.0
2008-09-17 12:50:00,59.13,59.24,59.02,59.12,41600.0,29.2483,29.3027,29.1938,29.2433,41600.0
2008-09-17 12:55:00,59.15,59.37,59.14,59.21,28800.0,29.2581,29.367,29.2532,29.2878,28800.0
2008-09-17 13:00:00,59.22,59.37,59.06,59.31,61300.0,29.2928,29.367,29.2136,29.3373,61300.0
2008-09-17 13:05:00,59.29,59.34,59.0,59.01,53300.0,29.3274,29.3521,29.184,29.1889,53300.0
2008-09-17 13:10:00,59.05,59.1,58.73,58.75,33200.0,29.2087,29.2334,29.0504,29.0603,33200.0
2008-09-17 13:15:00,58.73,58.81,58.68,58.71,22200.0,29.0504,29.09,29.0257,29.0405,22200.0
2008-09-17 13:20:00,58.71,59.06,58.71,58.92,43600.0,29.0405,29.2136,29.0405,29.1444,43600.0
2008-09-17 13:25:00,58.94,58.94,58.55,58.55,55300.0,29.1543,29.1543,28.9614,28.9614,55300.0
2008-09-17 13:30:00,58.54,58.54,58.36,58.4,41300.0,28.9564,28.9564,28.8674,28.8872,41300.0
2008-09-17 13:35:00,58.39,58.39,58.13,58.33,53300.0,28.8822,28.8822,28.7536,28.8525,53300.0
2008-09-17 13:40:00,58.36,58.5,58.06,58.22,112800.0,28.8674,28.9366,28.719,28.7981,112800.0
2008-09-17 13:45:00,58.22,58.37,58.16,58.23,72100.0,28.7981,28.8723,28.7685,28.8031,72100.0
2008-09-17 13:50:00,58.24,58.85,58.24,58.7,72300.0,28.808,29.1098,28.808,29.0356,72300.0
2008-09-17 13:55:00,58.7,58.78,58.54,58.57,45100.0,29.0356,29.0751,28.9564,28.9713,45100.0
2008-09-17 14:00:00,58.56,58.82,58.56,58.82,35300.0,28.9663,29.0949,28.9663,29.0949,35300.0
2008-09-17 14:05:00,58.82,58.98,58.73,58.89,48700.0,29.0949,29.1741,29.0504,29.1295,48700.0
2008-09-17 14:10:00,58.87,58.87,58.55,58.55,32400.0,29.1196,29.1196,28.9614,28.9614,32400.0
2008-09-17 14:15:00,58.54,58.9,58.54,58.88,70000.0,28.9564,29.1345,28.9564,29.1246,70000.0
2008-09-17 14:20:00,58.88,59.17,58.75,59.1,59400.0,29.1246,29.268,29.0603,29.2334,59400.0
2008-09-17 14:25:00,59.09,59.28,58.92,59.28,84900.0,29.2285,29.3225,29.1444,29.3225,84900.0
2008-09-17 14:30:00,59.28,59.54,59.23,59.53,64500.0,29.3225,29.4511,29.2977,29.4461,64500.0
2008-09-17 14:35:00,59.56,59.58,59.26,59.5,47000.0,29.461,29.4708,29.3126,29.4313,47000.0
2008-09-17 14:40:00,59.48,59.64,59.37,59.4,64100.0,29.4214,29.5005,29.367,29.3818,64100.0
2008-09-17 14:45:00,59.4,59.78,59.39,59.52,109100.0,29.3818,29.5698,29.3769,29.4412,109100.0
2008-09-17 14:50:00,59.52,59.53,58.9,59.04,59900.0,29.4412,29.4461,29.1345,29.2037,59900.0
2008-09-17 14:55:00,59.02,59.16,58.75,59.15,48300.0,29.1938,29.2631,29.0603,29.2581,48300.0
2008-09-17 15:00:00,59.16,59.6,59.03,59.47,107600.0,29.2631,29.4807,29.1988,29.4164,107600.0
2008-09-17 15:05:00,59.48,59.78,59.48,59.66,92100.0,29.4214,29.5698,29.4214,29.5104,92100.0
2008-09-17 15:10:00,59.66,59.93,59.61,59.67,109700.0,29.5104,29.644,29.4857,29.5154,109700.0
2008-09-17 15:15:00,59.66,60.14,59.66,60.08,143300.0,29.5104,29.7478,29.5104,29.7182,143300.0
2008-09-17 15:20:00,60.03,60.04,59.45,59.58,112200.0,29.6934,29.6984,29.4065,29.4708,112200.0
2008-09-17 15:25:00,59.59,59.71,59.49,59.57,60100.0,29.4758,29.5351,29.4263,29.4659,60100.0
2008-09-17 15:30:00,59.55,59.58,59.28,59.28,52900.0,29.456,29.4708,29.3225,29.3225,52900.0
2008-09-17 15:35:00,59.32,59.33,58.88,59.09,62600.0,29.3422,29.3472,29.1246,29.2285,62600.0
2008-09-17 15:40:00,59.04,59.07,58.72,58.72,46500.0,29.2037,29.2186,29.0455,29.0455,46500.0
2008-09-17 15:45:00,58.74,58.95,58.65,58.77,46200.0,29.0553,29.1592,29.0108,29.0702,46200.0
2008-09-17 15:50:00,58.74,58.78,58.43,58.44,46000.0,29.0553,29.0751,28.902,28.907,46000.0
2008-09-17 15:55:00,58.45,58.47,57.75,57.99,77200.0,28.9119,28.9218,28.5656,28.6844,77200.0
2008-09-17 16:00:00,57.87,57.87,57.87,57.87,200.0,28.625,28.625,28.625,28.625,200.0
2008-09-17 16:05:00,57.87,57.87,57.7,57.7,900.0,28.625,28.625,28.5409,28.5409,900.0
2008-09-17 16:10:00,57.7,57.7,57.7,57.7,0.0,28.5409,28.5409,28.5409,28.5409,0.0
2008-09-18 09:30:00,58.01,59.72,57.33,58.87,7900.0,28.6943,29.5401,28.3579,29.1196,7900.0
2008-09-18 09:35:00,58.93,59.1,58.71,58.79,40000.0,29.1493,29.2334,29.0405,29.0801,40000.0
2008-09-18 09:40:00,58.77,59.13,58.5,58.5,110700.0,29.0702,29.2483,28.9366,28.9366,110700.0
2008-09-18 09:45:00,58.49,58.74,58.29,58.49,65200.0,28.9317,29.0553,28.8328,28.9317,65200.0
2008-09-18 09:50:00,58.51,58.94,58.44,58.94,18800.0,28.9416,29.1543,28.907,29.1543,18800.0
2008-09-18 09:55:00,58.91,59.24,58.84,59.1,22500.0,29.1394,29.3027,29.1048,29.2334,22500.0
2008-09-18 10:00:00,59.06,59.31,59.06,59.11,36800.0,29.2136,29.3373,29.2136,29.2384,36800.0
2008-09-18 10:05:00,59.18,59.38,59.13,59.25,38800.0,29.273,29.3719,29.2483,29.3076,38800.0
2008-09-18 10:10:00,59.23,59.35,59.12,59.32,27200.0,29.2977,29.3571,29.2433,29.3422,27200.0
2008-09-18 10:15:00,59.34,59.46,59.19,59.22,26400.0,29.3521,29.4115,29.2779,29.2928,26400.0
2008-09-18 10:20:00,59.2,59.2,58.95,59.18,31600.0,29.2829,29.2829,29.1592,29.273,31600.0
2008-09-18 10:25:00,59.21,59.35,59.2,59.33,20200.0,29.2878,29.3571,29.2829,29.3472,20200.0
2008-09-18 10:30:00,59.28,59.28,59.03,59.14,39500.0,29.3225,29.3225,29.1988,29.2532,39500.0
2008-09-18 10:35:00,59.15,59.19,58.86,58.88,49400.0,29.2581,29.2779,29.1147,29.1246,49400.0
2008-09-18 10:40:00,58.84,58.93,58.53,58.53,46200.0,29.1048,29.1493,28.9515,28.9515,46200.0
2008-09-18 10:45:00,58.49,58.52,58.31,58.43,28500.0,28.9317,28.9465,28.8426,28.902,28500.0
2008-09-18 10:50:00,58.42,58.66,58.36,58.62,32800.0,28.8971,29.0158,28.8674,28.996,32800.0
2008-09-18 10:55:00,58.61,58.61,58.15,58.15,40200.0,28.991,28.991,28.7635,28.7635,40200.0
2008-09-18 11:00:00,58.15,58.19,57.95,57.95,33400.0,28.7635,28.7833,28.6646,28.6646,33400.0
2008-09-18 11:05:00,57.94,58.02,57.82,57.84,92800.0,28.6596,28.6992,28.6003,28.6102,92800.0
2008-09-18 11:10:00,57.85,57.93,57.53,57.53,79900.0,28.6151,28.6547,28.4568,28.4568,79900.0
2008-09-18 11:15:00,57.53,57.56,57.09,57.13,100900.0,28.4568,28.4717,28.2392,28.259,100900.0
2008-09-18 11:20:00,57.07,57.38,56.89,57.37,116600.0,28.2293,28.3826,28.1403,28.3777,116600.0
2008-09-18 11:25:00,57.37,57.59,57.33,57.37,94300.0,28.3777,28.4865,28.3579,28.3777,94300.0
2008-09-18 11:30:00,57.37,57.63,57.25,57.55,65100.0,28.3777,28.5063,28.3183,28.4667,65100.0
2008-09-18 11:35:00,57.53,57.77,57.49,57.57,46000.0,28.4568,28.5755,28.437,28.4766,46000.0
2008-09-18 11:40:00,57.58,57.64,57.12,57.26,66200.0,28.4816,28.5112,28.254,28.3233,66200.0
2008-09-18 11:45:00,57.24,57.27,56.94,56.94,84600.0,28.3134,28.3282,28.165,28.165,84600.0
2008-09-18 11:50:00,56.93,57.01,56.72,56.9,92000.0,28.16,28.1996,28.0562,28.1452,92000.0
2008-09-18 11:55:00,56.91,57.18,56.76,57.12,80700.0,28.1501,28.2837,28.076,28.254,80700.0
2008-09-18 12:00:00,57.13,57.13,56.82,56.87,64500.0,28.259,28.259,28.1056,28.1304,64500.0
2008-09-18 12:05:00,56.86,56.98,56.71,56.75,85500.0,28.1254,28.1848,28.0512,28.071,85500.0
2008-09-18 12:10:00,56.75,57.01,56.72,56.84,55100.0,28.071,28.1996,28.0562,28.1155,55100.0
2008-09-18 12:15:00,56.81,56.86,56.67,56.71,80800.0,28.1007,28.1254,28.0314,28.0512,80800.0
2008-09-18 12:20:00,56.7,56.79,56.64,56.7,91100.0,28.0463,28.0908,28.0166,28.0463,91100.0
2008-09-18 12:25:00,56.71,56.75,56.38,56.41,107700.0,28.0512,28.071,27.888,27.9028,107700.0
2008-09-18 12:30:00,56.41,56.72,56.3,56.65,102500.0,27.9028,28.0562,27.8484,28.0215,102500.0
2008-09-18 12:35:00,56.6,56.7,56.25,56.28,104500.0,27.9968,28.0463,27.8237,27.8385,104500.0
2008-09-18 12:40:00,56.3,56.58,56.25,56.46,62800.0,27.8484,27.9869,27.8237,27.9276,62800.0
2008-09-18 12:45:00,56.47,56.53,56.27,56.27,64800.0,27.9325,27.9622,27.8336,27.8336,64800.0
2008-09-18 12:50:00,56.27,56.29,55.83,55.89,51400.0,27.8336,27.8435,27.6159,27.6456,51400.0
2008-09-18 12:55:00,55.93,55.99,55.84,55.86,31100.0,27.6654,27.6951,27.6209,27.6308,31100.0
2008-09-18 13:00:00,55.89,56.16,55.89,56.0,35400.0,27.6456,27.7792,27.6456,27.7,35400.0
2008-09-18 13:05:00,56.03,57.45,56.03,57.4,91500.0,27.7149,28.4173,27.7149,28.3925,91500.0
2008-09-18 13:10:00,57.39,57.87,57.37,57.79,60400.0,28.3876,28.625,28.3777,28.5854,60400.0
2008-09-18 13:15:00,57.76,58.21,57.76,58.21,37000.0,28.5706,28.7932,28.5706,28.7932,37000.0
2008-09-18 13:20:00,58.21,58.55,58.2,58.42,30300.0,28.7932,28.9614,28.7882,28.8971,30300.0
2008-09-18 13:25:00,58.4,58.42,57.96,58.07,68500.0,28.8872,28.8971,28.6695,28.7239,68500.0
2008-09-18 13:30:00,58.1,59.12,58.1,59.1,108900.0,28.7388,29.2433,28.7388,29.2334,108900.0
2008-09-18 13:35:00,59.11,59.53,59.11,59.45,98900.0,29.2384,29.4461,29.2384,29.4065,98900.0
2008-09-18 13:40:00,59.45,59.62,59.32,59.32,118300.0,29.4065,29.4906,29.3422,29.3422,118300.0
2008-09-18 13:45:00,59.32,59.76,58.98,59.75,171200.0,29.3422,29.5599,29.1741,29.5549,171200.0
2008-09-18 13:50:00,59.76,59.81,59.27,59.34,157900.0,29.5599,29.5846,29.3175,29.3521,157900.0
2008-09-18 13:55:00,59.33,59.6,59.28,59.49,107100.0,29.3472,29.4807,29.3225,29.4263,107100.0
2008-09-18 14:00:00,59.5,59.6,59.22,59.24,95400.0,29.4313,29.4807,29.2928,29.3027,95400.0
2008-09-18 14:05:00,59.22,59.27,58.86,59.06,104100.0,29.2928,29.3175,29.1147,29.2136,104100.0
2008-09-18 14:10:00,59.06,59.27,58.93,59.15,115700.0,29.2136,29.3175,29.1493,29.2581,115700.0
2008-09-18 14:15:00,59.13,59.38,59.04,59.33,94300.0,29.2483,29.3719,29.2037,29.3472,94300.0
2008-09-18 14:20:00,59.3,59.38,59.07,59.36,75300.0,29.3323,29.3719,29.2186,29.362,75300.0
2008-09-18 14:25:00,59.38,59.55,59.31,59.33,65600.0,29.3719,29.456,29.3373,29.3472,65600.0
2008-09-18 14:30:00,59.35,59.58,59.29,59.5,102400.0,29.3571,29.4708,29.3274,29.4313,102400.0
2008-09-18 14:35:00,59.5,59.6,59.24,59.33,55700.0,29.4313,29.4807,29.3027,29.3472,55700.0
2008-09-18 14:40:00,59.36,59.43,59.25,59.33,94200.0,29.362,29.3966,29.3076,29.3472,94200.0
2008-09-18 14:45:00,59.32,59.85,59.29,59.79,96100.0,29.3422,29.6044,29.3274,29.5747,96100.0
2008-09-18 14:50:00,59.79,59.8,59.64,59.7,105200.0,29.5747,29.5797,29.5005,29.5302,105200.0
2008-09-18 14:55:00,59.69,60.13,59.62,60.0,118600.0,29.5253,29.7429,29.4906,29.6786,118600.0
2008-09-18 15:00:00,59.98,60.78,59.87,60.75,154100.0,29.6687,30.0644,29.6143,30.0496,154100.0
2008-09-18 15:05:00,60.74,61.14,60.74,61.09,122500.0,30.0446,30.2425,30.0446,30.2178,122500.0
2008-09-18 15:10:00,61.08,61.74,61.08,61.58,114700.0,30.2128,30.5393,30.2128,30.4601,114700.0
2008-09-18 15:15:00,61.53,61.65,61.35,61.41,63500.0,30.4354,30.4948,30.3464,30.376,63500.0
2008-09-18 15:20:00,61.41,61.79,61.3,61.58,93700.0,30.376,30.564,30.3216,30.4601,93700.0
2008-09-18 15:25:00,61.75,61.77,61.22,61.28,80400.0,30.5442,30.5541,30.2821,30.3117,80400.0
2008-09-18 15:30:00,61.29,61.54,61.21,61.46,116100.0,30.3167,30.4403,30.2771,30.4008,116100.0
2008-09-18 15:35:00,61.49,61.95,61.45,61.87,84600.0,30.4156,30.6432,30.3958,30.6036,84600.0
2008-09-18 15:40:00,61.87,62.11,61.76,62.1,98400.0,30.6036,30.7223,30.5492,30.7173,98400.0
2008-09-18 15:45:00,62.14,62.26,61.92,62.1,71100.0,30.7371,30.7965,30.6283,30.7173,71100.0
2008-09-18 15:50:00,62.1,62.12,61.82,62.05,116000.0,30.7173,30.7272,30.5788,30.6926,116000.0
2008-09-18 15:55:00,61.97,62.89,61.84,62.7,53300.0,30.653,31.1081,30.5887,31.0141,53300.0
2008-09-18 16:00:00,62.7,62.74,62.58,62.58,1600.0,31.0141,31.0339,30.9548,30.9548,1600.0
2008-09-18 16:05:00,62.5,63.0,62.5,62.87,3100.0,30.9152,31.1625,30.9152,31.0982,3100.0
2008-09-18 16:10:00,62.88,62.88,62.88,62.88,900.0,31.1032,31.1032,31.1032,31.1032,900.0
2008-09-19 09:30:00,68.95,68.95,65.0,65.69,27700.0,34.1057,34.1057,32.1518,32.4931,27700.0
2008-09-19 09:35:00,65.62,66.5,65.53,66.01,4300.0,32.4585,32.8938,32.414,32.6514,4300.0
2008-09-19 09:40:00,66.05,66.34,65.29,65.29,12800.0,32.6712,32.8146,32.2953,32.2953,12800.0
2008-09-19 09:45:00,65.77,66.04,65.31,65.8,19100.0,32.5327,32.6662,32.3052,32.5475,19100.0
2008-09-19 09:50:00,65.82,66.2,64.71,64.93,41000.0,32.5574,32.7454,32.0084,32.1172,41000.0
2008-09-19 09:55:00,64.91,64.91,63.93,63.93,16100.0,32.1073,32.1073,31.6225,31.6225,16100.0
2008-09-19 10:00:00,63.97,64.11,63.34,63.77,9500.0,31.6423,31.7116,31.3307,31.5434,9500.0
2008-09-19 10:05:00,63.37,63.63,63.2,63.56,5300.0,31.3455,31.4742,31.2615,31.4395,5300.0
2008-09-19 10:10:00,63.42,63.42,62.61,62.9,6600.0,31.3703,31.3703,30.9696,31.1131,6600.0
2008-09-19 10:15:00,62.91,63.31,62.91,63.02,9500.0,31.118,31.3159,31.118,31.1724,9500.0
2008-09-19 10:20:00,62.9,63.05,62.76,62.93,9200.0,31.1131,31.1873,31.0438,31.1279,9200.0
2008-09-19 10:25:00,62.9,62.93,62.78,62.79,6300.0,31.1131,31.1279,31.0537,31.0587,6300.0
2008-09-19 10:30:00,62.73,62.85,62.34,62.62,7700.0,31.029,31.0883,30.8361,30.9746,7700.0
2008-09-19 10:35:00,62.5,62.8,62.5,62.8,3700.0,30.9152,31.0636,30.9152,31.0636,3700.0
2008-09-19 10:40:00,62.7,62.8,62.6,62.6,2600.0,31.0141,31.0636,30.9647,30.9647,2600.0
2008-09-19 10:45:00,62.58,62.58,62.07,62.13,27900.0,30.9548,30.9548,30.7025,30.7322,27900.0
2008-09-19 10:50:00,62.16,62.28,62.0,62.21,28000.0,30.747,30.8064,30.6679,30.7718,28000.0
2008-09-19 10:55:00,62.21,62.25,61.64,62.02,49900.0,30.7718,30.7915,30.4898,30.6778,49900.0
2008-09-19 11:00:00,62.08,62.43,62.06,62.37,14400.0,30.7075,30.8806,30.6976,30.8509,14400.0
2008-09-19 11:05:00,62.39,62.75,62.36,62.72,12600.0,30.8608,31.0389,30.846,31.024,12600.0
2008-09-19 11:10:00,62.7,62.93,62.69,62.84,6100.0,31.0141,31.1279,31.0092,31.0834,6100.0
2008-09-19 11:15:00,62.9,63.17,62.85,63.17,47100.0,31.1131,31.2466,31.0883,31.2466,47100.0
2008-09-19 11:20:00,63.13,63.18,63.0,63.04,69000.0,31.2268,31.2516,31.1625,31.1823,69000.0
2008-09-19 11:25:00,63.05,63.09,62.94,63.03,32900.0,31.1873,31.207,31.1328,31.1774,32900.0
2008-09-19 11:30:00,63.02,63.05,62.75,62.76,81000.0,31.1724,31.1873,31.0389,31.0438,81000.0
2008-09-19 11:35:00,62.77,62.98,62.74,62.97,103800.0,31.0488,31.1526,31.0339,31.1477,103800.0
2008-09-19 11:40:00,62.97,63.07,62.73,62.8,63100.0,31.1477,31.1972,31.029,31.0636,63100.0
2008-09-19 11:45:00,62.82,63.17,62.74,63.09,64900.0,31.0735,31.2466,31.0339,31.207,64900.0
2008-09-19 11:50:00,63.08,63.28,62.93,63.26,38300.0,31.2021,31.301,31.1279,31.2911,38300.0
2008-09-19 11:55:00,63.27,63.67,63.23,63.64,79700.0,31.2961,31.4939,31.2763,31.4791,79700.0
2008-09-19 12:00:00,63.65,63.74,63.54,63.67,38400.0,31.484,31.5286,31.4296,31.4939,38400.0
2008-09-19 12:05:00,63.66,63.86,63.66,63.78,16300.0,31.489,31.5879,31.489,31.5483,16300.0
2008-09-19 12:10:00,63.79,63.95,63.78,63.88,7600.0,31.5533,31.6324,31.5483,31.5978,7600.0
2008-09-19 12:15:00,63.94,64.02,63.92,64.02,9400.0,31.6275,31.6671,31.6176,31.6671,9400.0
2008-09-19 12:20:00,63.98,64.02,63.93,64.01,4700.0,31.6473,31.6671,31.6225,31.6621,4700.0
2008-09-19 12:25:00,64.0,64.18,63.98,64.15,7200.0,31.6572,31.7462,31.6473,31.7314,7200.0
2008-09-19 12:30:00,64.19,64.23,64.07,64.22,14900.0,31.7512,31.7709,31.6918,31.766,14900.0
2008-09-19 12:35:00,64.23,64.28,64.2,64.2,11500.0,31.7709,31.7957,31.7561,31.7561,11500.0
2008-09-19 12:40:00,64.19,64.23,64.08,64.08,13200.0,31.7512,31.7709,31.6967,31.6967,13200.0
2008-09-19 12:45:00,64.07,64.15,64.06,64.15,1800.0,31.6918,31.7314,31.6868,31.7314,1800.0
2008-09-19 12:50:00,64.24,64.24,64.11,64.12,5200.0,31.7759,31.7759,31.7116,31.7165,5200.0
2008-09-19 12:55:00,64.14,64.22,64.14,64.16,2000.0,31.7264,31.766,31.7264,31.7363,2000.0
2008-09-19 13:00:00,64.19,64.25,64.13,64.25,2800.0,31.7512,31.7808,31.7215,31.7808,2800.0
2008-09-19 13:05:00,64.26,64.26,64.12,64.12,14500.0,31.7858,31.7858,31.7165,31.7165,14500.0
2008-09-19 13:10:00,64.1,64.1,63.97,64.05,20800.0,31.7066,31.7066,31.6423,31.6819,20800.0
2008-09-19 13:15:00,64.04,64.21,64.02,64.21,36600.0,31.677,31.761,31.6671,31.761,36600.0
2008-09-19 13:20:00,64.24,64.27,64.13,64.21,14100.0,31.7759,31.7907,31.7215,31.761,14100.0
2008-09-19 13:25:00,64.21,64.25,64.12,64.13,9100.0,31.761,31.7808,31.7165,31.7215,9100.0
2008-09-19 13:30:00,64.12,64.13,63.96,64.03,9800.0,31.7165,31.7215,31.6374,31.672,9800.0
2008-09-19 13:35:00,64.0,64.0,63.94,63.97,9700.0,31.6572,31.6572,31.6275,31.6423,9700.0
2008-09-19 13:40:00,63.97,64.01,63.82,63.89,19000.0,31.6423,31.6621,31.5681,31.6028,19000.0
2008-09-19 13:45:00,63.91,63.93,63.77,63.82,16300.0,31.6127,31.6225,31.5434,31.5681,16300.0
2008-09-19 13:50:00,63.86,63.89,63.79,63.81,35400.0,31.5879,31.6028,31.5533,31.5632,35400.0
2008-09-19 13:55:00,63.81,63.88,63.78,63.78,18400.0,31.5632,31.5978,31.5483,31.5483,18400.0
2008-09-19 14:00:00,63.8,63.81,63.7,63.73,12400.0,31.5582,31.5632,31.5088,31.5236,12400.0
2008-09-19 14:05:00,63.73,63.91,63.73,63.89,8900.0,31.5236,31.6127,31.5236,31.6028,8900.0
2008-09-19 14:10:00,63.87,63.98,63.79,63.93,11600.0,31.5929,31.6473,31.5533,31.6225,11600.0
2008-09-19 14:15:00,63.96,63.96,63.9,63.91,13400.0,31.6374,31.6374,31.6077,31.6127,13400.0
2008-09-19 14:20:00,63.91,63.94,63.78,63.78,7600.0,31.6127,31.6275,31.5483,31.5483,7600.0
2008-09-19 14:25:00,63.82,63.91,63.78,63.89,10200.0,31.5681,31.6127,31.5483,31.6028,10200.0
2008-09-19 14:30:00,63.88,63.97,63.85,63.85,11300.0,31.5978,31.6423,31.583,31.583,11300.0
2008-09-19 14:35:00,63.85,63.93,63.83,63.84,11900.0,31.583,31.6225,31.5731,31.578,11900.0
2008-09-19 14:40:00,63.86,64.0,63.86,63.99,14300.0,31.5879,31.6572,31.5879,31.6522,14300.0
2008-09-19 14:45:00,64.0,64.25,63.97,64.2,15600.0,31.6572,31.7808,31.6423,31.7561,15600.0
2008-09-19 14:50:00,64.21,64.3,64.06,64.08,18400.0,31.761,31.8056,31.6868,31.6967,18400.0
2008-09-19 14:55:00,64.1,64.15,64.02,64.14,30000.0,31.7066,31.7314,31.6671,31.7264,30000.0
2008-09-19 15:00:00,64.17,64.26,64.07,64.1,88700.0,31.7413,31.7858,31.6918,31.7066,88700.0
2008-09-19 15:05:00,64.09,64.18,63.61,63.76,179000.0,31.7017,31.7462,31.4643,31.5385,179000.0
2008-09-19 15:10:00,63.76,63.84,63.55,63.55,98300.0,31.5385,31.578,31.4346,31.4346,98300.0
2008-09-19 15:15:00,63.55,63.67,63.53,63.62,74000.0,31.4346,31.4939,31.4247,31.4692,74000.0
2008-09-19 15:20:00,63.63,64.15,63.62,64.14,111000.0,31.4742,31.7314,31.4692,31.7264,111000.0
2008-09-19 15:25:00,64.14,64.21,64.03,64.07,93600.0,31.7264,31.761,31.672,31.6918,93600.0
2008-09-19 15:30:00,64.07,64.31,63.97,64.15,76800.0,31.6918,31.8105,31.6423,31.7314,76800.0
2008-09-19 15:35:00,64.14,64.21,63.96,64.17,72900.0,31.7264,31.761,31.6374,31.7413,72900.0
2008-09-19 15:40:00,64.17,64.67,64.17,64.58,55100.0,31.7413,31.9886,31.7413,31.9441,55100.0
2008-09-19 15:45:00,64.57,64.82,64.53,64.72,35900.0,31.9391,32.0628,31.9193,32.0133,35900.0
2008-09-19 15:50:00,64.7,65.0,64.7,64.84,19100.0,32.0034,32.1518,32.0034,32.0727,19100.0
2008-09-19 15:55:00,64.9,65.68,64.9,65.39,23900.0,32.1023,32.4882,32.1023,32.3447,23900.0
2008-09-19 16:00:00,64.97,64.97,64.97,64.97,100.0,32.137,32.137,32.137,32.137,100.0
2008-09-19 16:05:00,64.97,64.97,64.97,64.97,0.0,32.137,32.137,32.137,32.137,0.0
2008-09-19 16:10:00,64.97,64.97,64.97,64.97,0.0,32.137,32.137,32.137,32.137,0.0
2008-09-22 09:30:00,62.0,64.4,62.0,64.4,28100.0,30.6679,31.855,30.6679,31.855,28100.0
2008-09-22 09:35:00,64.17,64.29,63.88,64.06,14600.0,31.7413,31.8006,31.5978,31.6868,14600.0
2008-09-22 09:40:00,63.95,63.95,63.57,63.57,10900.0,31.6324,31.6324,31.4445,31.4445,10900.0
2008-09-22 09:45:00,63.56,63.57,63.19,63.56,30400.0,31.4395,31.4445,31.2565,31.4395,30400.0
2008-09-22 09:50:00,63.49,63.61,63.31,63.6,8500.0,31.4049,31.4643,31.3159,31.4593,8500.0
2008-09-22 09:55:00,63.58,63.58,63.25,63.39,8800.0,31.4494,31.4494,31.2862,31.3554,8800.0
2008-09-22 10:00:00,63.37,63.39,63.09,63.16,9700.0,31.3455,31.3554,31.207,31.2417,9700.0
2008-09-22 10:05:00,63.17,63.29,63.07,63.16,19900.0,31.2466,31.306,31.1972,31.2417,19900.0
2008-09-22 10:10:00,63.14,63.15,62.9,62.9,16500.0,31.2318,31.2367,31.1131,31.1131,16500.0
2008-09-22 10:15:00,62.87,62.89,62.55,62.58,21800.0,31.0982,31.1081,30.9399,30.9548,21800.0
2008-09-22 10:20:00,62.58,62.74,62.31,62.74,24400.0,30.9548,31.0339,30.8212,31.0339,24400.0
2008-09-22 10:25:00,62.7,63.04,62.61,63.04,11100.0,31.0141,31.1823,30.9696,31.1823,11100.0
2008-09-22 10:30:00,62.97,63.15,62.97,63.15,6100.0,31.1477,31.2367,31.1477,31.2367,6100.0
2008-09-22 10:35:00,63.18,63.18,63.08,63.14,3500.0,31.2516,31.2516,31.2021,31.2318,3500.0
2008-09-22 10:40:00,63.13,63.19,63.01,63.05,3400.0,31.2268,31.2565,31.1675,31.1873,3400.0
2008-09-22 10:45:00,63.03,63.11,63.0,63.02,4000.0,31.1774,31.2169,31.1625,31.1724,4000.0
2008-09-22 10:50:00,63.12,63.12,63.03,63.07,1200.0,31.2219,31.2219,31.1774,31.1972,1200.0
2008-09-22 10:55:00,63.08,63.17,63.07,63.08,5000.0,31.2021,31.2466,31.1972,31.2021,5000.0
2008-09-22 11:00:00,63.1,63.14,62.86,62.86,8200.0,31.212,31.2318,31.0933,31.0933,8200.0
2008-09-22 11:05:00,62.82,62.87,62.77,62.83,4100.0,31.0735,31.0982,31.0488,31.0784,4100.0
2008-09-22 11:10:00,62.83,62.89,62.7,62.7,8200.0,31.0784,31.1081,31.0141,31.0141,8200.0
2008-09-22 11:15:00,62.71,62.82,62.67,62.8,8500.0,31.0191,31.0735,30.9993,31.0636,8500.0
2008-09-22 11:20:00,62.79,62.79,62.56,62.58,16200.0,31.0587,31.0587,30.9449,30.9548,16200.0
2008-09-22 11:25:00,62.58,62.67,62.57,62.63,16300.0,30.9548,30.9993,30.9498,30.9795,16300.0
2008-09-22 11:30:00,62.66,62.78,62.59,62.59,19500.0,30.9943,31.0537,30.9597,30.9597,19500.0
2008-09-22 11:35:00,62.58,62.63,62.52,62.57,22900.0,30.9548,30.9795,30.9251,30.9498,22900.0
2008-09-22 11:40:00,62.59,62.59,62.43,62.43,34600.0,30.9597,30.9597,30.8806,30.8806,34600.0
2008-09-22 11:45:00,62.43,62.62,62.43,62.6,21000.0,30.8806,30.9746,30.8806,30.9647,21000.0
2008-09-22 11:50:00,62.58,62.58,62.43,62.58,26200.0,30.9548,30.9548,30.8806,30.9548,26200.0
2008-09-22 11:55:00,62.52,62.59,62.49,62.52,32400.0,30.9251,30.9597,30.9103,30.9251,32400.0
2008-09-22 12:00:00,62.51,62.55,62.29,62.31,17300.0,30.9202,30.9399,30.8113,30.8212,17300.0
2008-09-22 12:05:00,62.32,62.36,62.3,62.33,15800.0,30.8262,30.846,30.8163,30.8311,15800.0
2008-09-22 12:10:00,62.3,62.37,62.26,62.26,16000.0,30.8163,30.8509,30.7965,30.7965,16000.0
2008-09-22 12:15:00,62.28,62.42,62.24,62.42,10400.0,30.8064,30.8756,30.7866,30.8756,10400.0
2008-09-22 12:20:00,62.44,62.45,62.36,62.45,33000.0,30.8855,30.8905,30.846,30.8905,33000.0
2008-09-22 12:25:00,62.46,62.52,62.43,62.47,37700.0,30.8954,30.9251,30.8806,30.9004,37700.0
2008-09-22 12:30:00,62.45,62.73,62.44,62.7,30500.0,30.8905,31.029,30.8855,31.0141,30500.0
2008-09-22 12:35:00,62.7,62.77,62.58,62.62,27300.0,31.0141,31.0488,30.9548,30.9746,27300.0
2008-09-22 12:40:00,62.62,62.69,62.62,62.68,7800.0,30.9746,31.0092,30.9746,31.0042,7800.0
2008-09-22 12:45:00,62.67,62.68,62.64,62.66,10300.0,30.9993,31.0042,30.9845,30.9943,10300.0
2008-09-22 12:50:00,62.68,62.84,62.67,62.84,18500.0,31.0042,31.0834,30.9993,31.0834,18500.0
2008-09-22 12:55:00,62.85,62.9,62.81,62.85,14200.0,31.0883,31.1131,31.0685,31.0883,14200.0
2008-09-22 13:00:00,62.86,62.9,62.73,62.75,25600.0,31.0933,31.1131,31.029,31.0389,25600.0
2008-09-22 13:05:00,62.76,62.8,62.68,62.8,33000.0,31.0438,31.0636,31.0042,31.0636,33000.0
2008-09-22 13:10:00,62.82,62.85,62.66,62.66,36600.0,31.0735,31.0883,30.9943,30.9943,36600.0
2008-09-22 13:15:00,62.65,62.67,62.55,62.56,28200.0,30.9894,30.9993,30.9399,30.9449,28200.0
2008-09-22 13:20:00,62.56,62.62,62.49,62.62,18300.0,30.9449,30.9746,30.9103,30.9746,18300.0
2008-09-22 13:25:00,62.6,62.67,62.56,62.63,30900.0,30.9647,30.9993,30.9449,30.9795,30900.0
2008-09-22 13:30:00,62.62,62.64,62.32,62.32,17100.0,30.9746,30.9845,30.8262,30.8262,17100.0
2008-09-22 13:35:00,62.33,62.33,62.07,62.16,24300.0,30.8311,30.8311,30.7025,30.747,24300.0
2008-09-22 13:40:00,62.19,62.37,62.19,62.37,11500.0,30.7619,30.8509,30.7619,30.8509,11500.0
2008-09-22 13:45:00,62.46,62.59,62.3,62.3,26500.0,30.8954,30.9597,30.8163,30.8163,26500.0
2008-09-22 13:50:00,62.26,62.39,62.18,62.38,26300.0,30.7965,30.8608,30.7569,30.8558,26300.0
2008-09-22 13:55:00,62.38,62.41,62.25,62.29,14000.0,30.8558,30.8707,30.7915,30.8113,14000.0
2008-09-22 14:00:00,62.28,62.28,62.11,62.13,8800.0,30.8064,30.8064,30.7223,30.7322,8800.0
2008-09-22 14:05:00,62.13,62.16,62.0,62.03,14900.0,30.7322,30.747,30.6679,30.6827,14900.0
2008-09-22 14:10:00,62.12,62.16,62.05,62.05,15700.0,30.7272,30.747,30.6926,30.6926,15700.0
2008-09-22 14:15:00,62.07,62.21,62.01,62.12,21300.0,30.7025,30.7718,30.6728,30.7272,21300.0
2008-09-22 14:20:00,62.11,62.11,61.76,61.78,25200.0,30.7223,30.7223,30.5492,30.5591,25200.0
2008-09-22 14:25:00,61.85,61.96,61.83,61.87,29300.0,30.5937,30.6481,30.5838,30.6036,29300.0
2008-09-22 14:30:00,61.85,62.11,61.85,61.9,37400.0,30.5937,30.7223,30.5937,30.6184,37400.0
2008-09-22 14:35:00,61.92,61.99,61.9,61.95,18400.0,30.6283,30.6629,30.6184,30.6432,18400.0
2008-09-22 14:40:00,61.94,61.96,61.86,61.94,25700.0,30.6382,30.6481,30.5986,30.6382,25700.0
2008-09-22 14:45:00,61.89,61.95,61.85,61.89,24700.0,30.6135,30.6432,30.5937,30.6135,24700.0
2008-09-22 14:50:00,61.89,61.89,61.71,61.72,38400.0,30.6135,30.6135,30.5244,30.5294,38400.0
2008-09-22 14:55:00,61.75,61.76,61.63,61.7,22900.0,30.5442,30.5492,30.4849,30.5195,22900.0
2008-09-22 15:00:00,61.71,61.77,61.64,61.64,20900.0,30.5244,30.5541,30.4898,30.4898,20900.0
2008-09-22 15:05:00,61.67,61.76,61.66,61.69,36400.0,30.5047,30.5492,30.4997,30.5145,36400.0
2008-09-22 15:10:00,61.69,61.84,61.66,61.73,24500.0,30.5145,30.5887,30.4997,30.5343,24500.0
2008-09-22 15:15:00,61.69,61.7,61.37,61.4,24100.0,30.5145,30.5195,30.3563,30.3711,24100.0
2008-09-22 15:20:00,61.39,61.4,61.25,61.35,27200.0,30.3662,30.3711,30.2969,30.3464,27200.0
2008-09-22 15:25:00,61.34,61.5,61.32,61.36,25400.0,30.3414,30.4206,30.3315,30.3513,25400.0
2008-09-22 15:30:00,61.36,61.38,61.07,61.11,14700.0,30.3513,30.3612,30.2079,30.2277,14700.0
2008-09-22 15:35:00,61.09,61.1,60.92,60.96,21200.0,30.2178,30.2227,30.1337,30.1535,21200.0
2008-09-22 15:40:00,60.91,60.92,60.42,60.42,39500.0,30.1287,30.1337,29.8863,29.8863,39500.0
2008-09-22 15:45:00,60.42,60.45,60.19,60.39,25000.0,29.8863,29.9012,29.7726,29.8715,25000.0
2008-09-22 15:50:00,60.4,60.42,60.0,60.0,21100.0,29.8765,29.8863,29.6786,29.6786,21100.0
2008-09-22 15:55:00,60.01,60.03,59.3,59.46,33000.0,29.6835,29.6934,29.3323,29.4115,33000.0
2008-09-22 16:00:00,59.46,59.51,59.46,59.51,1000.0,29.4115,29.4362,29.4115,29.4362,1000.0
2008-09-22 16:05:00,59.51,59.64,59.51,59.64,1800.0,29.4362,29.5005,29.4362,29.5005,1800.0
2008-09-22 16:10:00,59.64,59.64,59.64,59.64,0.0,29.5005,29.5005,29.5005,29.5005,0.0
2008-09-23 09:30:00,60.65,61.27,60.45,61.27,37100.0,30.0001,30.3068,29.9012,30.3068,37100.0
2008-09-23 09:35:00,61.17,61.22,60.67,60.67,33400.0,30.2573,30.2821,30.01,30.01,33400.0
2008-09-23 09:40:00,60.67,60.91,60.67,60.87,22800.0,30.01,30.1287,30.01,30.1089,22800.0
2008-09-23 09:45:00,60.92,61.25,60.78,61.22,41600.0,30.1337,30.2969,30.0644,30.2821,41600.0
2008-09-23 09:50:00,61.21,61.25,60.75,60.81,68400.0,30.2771,30.2969,30.0496,30.0793,68400.0
2008-09-23 09:55:00,60.85,61.07,60.85,61.03,22400.0,30.099,30.2079,30.099,30.1881,22400.0
2008-09-23 10:00:00,61.06,61.06,60.63,60.72,16300.0,30.2029,30.2029,29.9902,30.0347,16300.0
2008-09-23 10:05:00,60.75,60.9,60.68,60.7,60700.0,30.0496,30.1238,30.015,30.0248,60700.0
2008-09-23 10:10:00,60.67,60.82,60.58,60.8,53700.0,30.01,30.0842,29.9655,30.0743,53700.0
2008-09-23 10:15:00,60.82,60.93,60.8,60.86,37400.0,30.0842,30.1386,30.0743,30.104,37400.0
2008-09-23 10:20:00,60.81,60.96,60.8,60.88,10900.0,30.0793,30.1535,30.0743,30.1139,10900.0
2008-09-23 10:25:00,60.95,61.16,60.94,61.15,18000.0,30.1485,30.2524,30.1436,30.2474,18000.0
2008-09-23 10:30:00,61.16,61.22,61.08,61.09,24500.0,30.2524,30.2821,30.2128,30.2178,24500.0
2008-09-23 10:35:00,61.07,61.23,61.04,61.17,12900.0,30.2079,30.287,30.193,30.2573,12900.0
2008-09-23 10:40:00,61.18,61.18,60.87,60.89,19100.0,30.2623,30.2623,30.1089,30.1188,19100.0
2008-09-23 10:45:00,60.87,60.87,60.71,60.71,40200.0,30.1089,30.1089,30.0298,30.0298,40200.0
2008-09-23 10:50:00,60.7,60.73,60.4,60.58,64200.0,30.0248,30.0397,29.8765,29.9655,64200.0
2008-09-23 10:55:00,60.61,60.72,60.61,60.69,19400.0,29.9803,30.0347,29.9803,30.0199,19400.0
2008-09-23 11:00:00,60.69,60.72,60.42,60.46,36900.0,30.0199,30.0347,29.8863,29.9061,36900.0
2008-09-23 11:05:00,60.39,60.39,60.15,60.27,26600.0,29.8715,29.8715,29.7528,29.8121,26600.0
2008-09-23 11:10:00,60.26,60.52,60.18,60.52,39600.0,29.8072,29.9358,29.7676,29.9358,39600.0
2008-09-23 11:15:00,60.52,60.68,60.5,60.6,68600.0,29.9358,30.015,29.9259,29.9754,68600.0
2008-09-23 11:20:00,60.61,61.09,60.61,61.02,86900.0,29.9803,30.2178,29.9803,30.1831,86900.0
2008-09-23 11:25:00,61.02,61.08,60.88,60.88,29700.0,30.1831,30.2128,30.1139,30.1139,29700.0
2008-09-23 11:30:00,60.89,60.97,60.88,60.92,29300.0,30.1188,30.1584,30.1139,30.1337,29300.0
2008-09-23 11:35:00,60.91,60.92,60.78,60.9,28600.0,30.1287,30.1337,30.0644,30.1238,28600.0
2008-09-23 11:40:00,60.89,60.96,60.77,60.77,28900.0,30.1188,30.1535,30.0595,30.0595,28900.0
2008-09-23 11:45:00,60.81,60.88,60.76,60.87,14600.0,30.0793,30.1139,30.0545,30.1089,14600.0
2008-09-23 11:50:00,60.85,60.9,60.8,60.84,24000.0,30.099,30.1238,30.0743,30.0941,24000.0
2008-09-23 11:55:00,60.84,60.87,60.6,60.61,28700.0,30.0941,30.1089,29.9754,29.9803,28700.0
2008-09-23 12:00:00,60.61,60.62,60.38,60.49,32200.0,29.9803,29.9853,29.8666,29.921,32200.0
2008-09-23 12:05:00,60.51,60.67,60.5,60.66,18700.0,29.9309,30.01,29.9259,30.0051,18700.0
2008-09-23 12:10:00,60.67,60.73,60.6,60.72,20600.0,30.01,30.0397,29.9754,30.0347,20600.0
2008-09-23 12:15:00,60.7,60.75,60.67,60.73,23400.0,30.0248,30.0496,30.01,30.0397,23400.0
2008-09-23 12:20:00,60.72,60.75,60.67,60.72,26000.0,30.0347,30.0496,30.01,30.0347,26000.0
2008-09-23 12:25:00,60.73,60.76,60.65,60.66,14500.0,30.0397,30.0545,30.0001,30.0051,14500.0
2008-09-23 12:30:00,60.66,60.67,60.54,60.59,21100.0,30.0051,30.01,29.9457,29.9704,21100.0
2008-09-23 12:35:00,60.59,60.61,60.53,60.58,17400.0,29.9704,29.9803,29.9408,29.9655,17400.0
2008-09-23 12:40:00,60.53,60.57,60.33,60.47,33300.0,29.9408,29.9605,29.8418,29.9111,33300.0
2008-09-23 12:45:00,60.45,60.52,60.39,60.51,21000.0,29.9012,29.9358,29.8715,29.9309,21000.0
2008-09-23 12:50:00,60.51,60.58,60.43,60.46,24300.0,29.9309,29.9655,29.8913,29.9061,24300.0
2008-09-23 12:55:00,60.47,60.58,60.43,60.43,35700.0,29.9111,29.9655,29.8913,29.8913,35700.0
2008-09-23 13:00:00,60.44,60.48,60.23,60.48,50500.0,29.8962,29.916,29.7924,29.916,50500.0
2008-09-23 13:05:00,60.47,60.47,60.17,60.17,27100.0,29.9111,29.9111,29.7627,29.7627,27100.0
2008-09-23 13:10:00,60.2,60.26,60.15,60.2,26800.0,29.7775,29.8072,29.7528,29.7775,26800.0
2008-09-23 13:15:00,60.18,60.31,60.13,60.2,16600.0,29.7676,29.8319,29.7429,29.7775,16600.0
2008-09-23 13:20:00,60.23,60.39,60.22,60.31,16700.0,29.7924,29.8715,29.7874,29.8319,16700.0
2008-09-23 13:25:00,60.33,60.36,60.24,60.24,14900.0,29.8418,29.8567,29.7973,29.7973,14900.0
2008-09-23 13:30:00,60.21,60.21,59.75,59.86,37100.0,29.7825,29.7825,29.5549,29.6093,37100.0
2008-09-23 13:35:00,59.9,60.2,59.8,60.11,34900.0,29.6291,29.7775,29.5797,29.733,34900.0
2008-09-23 13:40:00,60.11,60.12,60.01,60.05,12900.0,29.733,29.738,29.6835,29.7033,12900.0
2008-09-23 13:45:00,60.04,60.07,59.88,59.88,17700.0,29.6984,29.7132,29.6192,29.6192,17700.0
2008-09-23 13:50:00,59.86,60.02,59.76,59.95,44400.0,29.6093,29.6885,29.5599,29.6539,44400.0
2008-09-23 13:55:00,59.96,60.06,59.85,60.06,33400.0,29.6588,29.7083,29.6044,29.7083,33400.0
2008-09-23 14:00:00,60.08,60.11,59.98,60.03,29200.0,29.7182,29.733,29.6687,29.6934,29200.0
2008-09-23 14:05:00,60.0,60.52,60.0,60.52,39000.0,29.6786,29.9358,29.6786,29.9358,39000.0
2008-09-23 14:10:00,60.56,60.57,60.3,60.35,18300.0,29.9556,29.9605,29.827,29.8517,18300.0
2008-09-23 14:15:00,60.32,60.32,60.13,60.26,24200.0,29.8369,29.8369,29.7429,29.8072,24200.0
2008-09-23 14:20:00,60.3,60.41,60.12,60.28,26700.0,29.827,29.8814,29.738,29.8171,26700.0
2008-09-23 14:25:00,60.24,60.61,60.23,60.57,26600.0,29.7973,29.9803,29.7924,29.9605,26600.0
2008-09-23 14:30:00,60.57,60.61,60.27,60.33,8800.0,29.9605,29.9803,29.8121,29.8418,8800.0
2008-09-23 14:35:00,60.35,60.41,60.33,60.36,25000.0,29.8517,29.8814,29.8418,29.8567,25000.0
2008-09-23 14:40:00,60.35,60.36,60.26,60.3,32800.0,29.8517,29.8567,29.8072,29.827,32800.0
2008-09-23 14:45:00,60.27,60.75,60.25,60.7,21000.0,29.8121,30.0496,29.8023,30.0248,21000.0
2008-09-23 14:50:00,60.69,60.96,60.69,60.74,51200.0,30.0199,30.1535,30.0199,30.0446,51200.0
2008-09-23 14:55:00,60.74,60.77,60.59,60.59,32000.0,30.0446,30.0595,29.9704,29.9704,32000.0
2008-09-23 15:00:00,60.56,60.67,60.48,60.59,48600.0,29.9556,30.01,29.916,29.9704,48600.0
2008-09-23 15:05:00,60.6,61.0,60.58,60.89,62800.0,29.9754,30.1732,29.9655,30.1188,62800.0
2008-09-23 15:10:00,60.87,60.91,60.71,60.76,22700.0,30.1089,30.1287,30.0298,30.0545,22700.0
2008-09-23 15:15:00,60.77,61.12,60.77,61.05,32000.0,30.0595,30.2326,30.0595,30.198,32000.0
2008-09-23 15:20:00,61.06,61.08,61.0,61.06,34100.0,30.2029,30.2128,30.1732,30.2029,34100.0
2008-09-23 15:25:00,61.05,61.17,61.0,61.0,23900.0,30.198,30.2573,30.1732,30.1732,23900.0
2008-09-23 15:30:00,60.98,61.03,60.76,60.78,37500.0,30.1633,30.1881,30.0545,30.0644,37500.0
2008-09-23 15:35:00,60.78,60.78,60.48,60.64,28300.0,30.0644,30.0644,29.916,29.9952,28300.0
2008-09-23 15:40:00,60.68,60.79,60.39,60.39,28500.0,30.015,30.0694,29.8715,29.8715,28500.0
2008-09-23 15:45:00,60.38,60.38,60.0,60.34,51300.0,29.8666,29.8666,29.6786,29.8468,51300.0
2008-09-23 15:50:00,60.35,60.35,60.17,60.24,12800.0,29.8517,29.8517,29.7627,29.7973,12800.0
2008-09-23 15:55:00,60.24,60.28,59.75,59.95,23400.0,29.7973,29.8171,29.5549,29.6539,23400.0
2008-09-23 16:00:00,59.95,59.95,59.95,59.95,1000.0,29.6539,29.6539,29.6539,29.6539,1000.0
2008-09-23 16:05:00,59.95,59.95,59.95,59.95,0.0,29.6539,29.6539,29.6539,29.6539,0.0
2008-09-23 16:10:00,59.91,59.91,59.91,59.91,300.0,29.6341,29.6341,29.6341,29.6341,300.0
2008-09-24 09:30:00,60.04,61.32,60.0,60.2,57600.0,30.0888,30.7302,30.0687,30.1689,57600.0
2008-09-24 09:35:00,60.16,60.16,59.0,59.44,86000.0,30.1489,30.1489,29.5676,29.7881,86000.0
2008-09-24 09:40:00,59.51,59.55,59.11,59.19,11900.0,29.8232,29.8432,29.6227,29.6628,11900.0
2008-09-24 09:45:00,59.19,59.19,58.74,58.9,17100.0,29.6628,29.6628,29.4373,29.5175,17100.0
2008-09-24 09:50:00,58.95,58.97,58.79,58.82,15800.0,29.5425,29.5525,29.4623,29.4774,15800.0
2008-09-24 09:55:00,58.82,58.85,58.59,58.85,25400.0,29.4774,29.4924,29.3621,29.4924,25400.0
2008-09-24 10:00:00,58.82,58.99,58.74,58.98,45600.0,29.4774,29.5626,29.4373,29.5576,45600.0
2008-09-24 10:05:00,58.97,58.97,58.69,58.85,36200.0,29.5525,29.5525,29.4122,29.4924,36200.0
2008-09-24 10:10:00,58.88,58.96,58.75,58.75,24400.0,29.5074,29.5475,29.4423,29.4423,24400.0
2008-09-24 10:15:00,58.76,58.86,58.71,58.82,27600.0,29.4473,29.4974,29.4222,29.4774,27600.0
2008-09-24 10:20:00,58.83,58.94,58.78,58.8,27300.0,29.4824,29.5375,29.4573,29.4673,27300.0
2008-09-24 10:25:00,58.77,59.02,58.72,58.95,52300.0,29.4523,29.5776,29.4273,29.5425,52300.0
2008-09-24 10:30:00,58.95,59.09,58.92,59.04,26800.0,29.5425,29.6127,29.5275,29.5876,26800.0
2008-09-24 10:35:00,59.02,59.05,58.81,58.88,78400.0,29.5776,29.5926,29.4724,29.5074,78400.0
2008-09-24 10:40:00,58.9,59.13,58.88,59.04,40000.0,29.5175,29.6327,29.5074,29.5876,40000.0
2008-09-24 10:45:00,59.04,59.04,58.88,58.94,30100.0,29.5876,29.5876,29.5074,29.5375,30100.0
2008-09-24 10:50:00,59.0,59.04,58.89,58.89,37100.0,29.5676,29.5876,29.5124,29.5124,37100.0
2008-09-24 10:55:00,58.91,59.02,58.77,59.02,79900.0,29.5225,29.5776,29.4523,29.5776,79900.0
2008-09-24 11:00:00,59.0,59.0,58.85,58.85,34300.0,29.5676,29.5676,29.4924,29.4924,34300.0
2008-09-24 11:05:00,58.85,58.86,58.47,58.5,45600.0,29.4924,29.4974,29.302,29.317,45600.0
2008-09-24 11:10:00,58.51,58.55,58.46,58.53,26700.0,29.322,29.3421,29.297,29.332,26700.0
2008-09-24 11:15:00,58.55,58.61,58.44,58.45,45100.0,29.3421,29.3721,29.2869,29.2919,45100.0
2008-09-24 11:20:00,58.5,58.55,58.44,58.55,27900.0,29.317,29.3421,29.2869,29.3421,27900.0
2008-09-24 11:25:00,58.54,58.62,58.47,58.62,33600.0,29.337,29.3771,29.302,29.3771,33600.0
2008-09-24 11:30:00,58.63,58.78,58.61,58.76,70500.0,29.3821,29.4573,29.3721,29.4473,70500.0
2008-09-24 11:35:00,58.78,58.79,58.61,58.63,23800.0,29.4573,29.4623,29.3721,29.3821,23800.0
2008-09-24 11:40:00,58.62,58.65,58.45,58.46,31400.0,29.3771,29.3922,29.2919,29.297,31400.0
2008-09-24 11:45:00,58.45,58.5,58.37,58.38,19100.0,29.2919,29.317,29.2519,29.2569,19100.0
2008-09-24 11:50:00,58.39,58.49,58.36,58.44,38800.0,29.2619,29.312,29.2468,29.2869,38800.0
2008-09-24 11:55:00,58.45,58.45,58.29,58.38,32300.0,29.2919,29.2919,29.2118,29.2569,32300.0
2008-09-24 12:00:00,58.39,58.43,58.37,58.38,15500.0,29.2619,29.2819,29.2519,29.2569,15500.0
2008-09-24 12:05:00,58.37,58.37,58.29,58.31,27400.0,29.2519,29.2519,29.2118,29.2218,27400.0
2008-09-24 12:10:00,58.31,58.4,58.29,58.36,16300.0,29.2218,29.2669,29.2118,29.2468,16300.0
2008-09-24 12:15:00,58.37,58.48,58.27,58.27,25400.0,29.2519,29.307,29.2017,29.2017,25400.0
2008-09-24 12:20:00,58.27,58.29,58.23,58.23,10700.0,29.2017,29.2118,29.1817,29.1817,10700.0
2008-09-24 12:25:00,58.25,58.25,58.16,58.21,15500.0,29.1917,29.1917,29.1466,29.1717,15500.0
2008-09-24 12:30:00,58.21,58.29,58.19,58.22,16900.0,29.1717,29.2118,29.1616,29.1767,16900.0
2008-09-24 12:35:00,58.22,58.28,58.1,58.13,21600.0,29.1767,29.2067,29.1165,29.1316,21600.0
2008-09-24 12:40:00,58.1,58.2,58.1,58.12,20600.0,29.1165,29.1667,29.1165,29.1266,20600.0
2008-09-24 12:45:00,58.13,58.2,58.07,58.17,24700.0,29.1316,29.1667,29.1015,29.1516,24700.0
2008-09-24 12:50:00,58.16,58.33,58.16,58.32,24500.0,29.1466,29.2318,29.1466,29.2268,24500.0
2008-09-24 12:55:00,58.32,58.33,58.27,58.3,20400.0,29.2268,29.2318,29.2017,29.2168,20400.0
2008-09-24 13:00:00,58.33,58.35,58.29,58.29,7800.0,29.2318,29.2418,29.2118,29.2118,7800.0
2008-09-24 13:05:00,58.28,58.56,58.28,58.48,43900.0,29.2067,29.3471,29.2067,29.307,43900.0
2008-09-24 13:10:00,58.47,58.68,58.46,58.6,39200.0,29.302,29.4072,29.297,29.3671,39200.0
2008-09-24 13:15:00,58.6,58.63,58.5,58.55,50400.0,29.3671,29.3821,29.317,29.3421,50400.0
2008-09-24 13:20:00,58.52,58.89,58.44,58.87,54800.0,29.327,29.5124,29.2869,29.5024,54800.0
2008-09-24 13:25:00,58.83,58.83,58.67,58.68,34500.0,29.4824,29.4824,29.4022,29.4072,34500.0
2008-09-24 13:30:00,58.67,58.73,58.65,58.69,23400.0,29.4022,29.4323,29.3922,29.4122,23400.0
2008-09-24 13:35:00,58.7,58.87,58.7,58.82,42100.0,29.4172,29.5024,29.4172,29.4774,42100.0
2008-09-24 13:40:00,58.79,58.9,58.73,58.88,30400.0,29.4623,29.5175,29.4323,29.5074,30400.0
2008-09-24 13:45:00,58.89,58.89,58.76,58.79,30700.0,29.5124,29.5124,29.4473,29.4623,30700.0
2008-09-24 13:50:00,58.82,58.89,58.72,58.77,65200.0,29.4774,29.5124,29.4273,29.4523,65200.0
2008-09-24 13:55:00,58.77,58.77,58.48,58.57,68400.0,29.4523,29.4523,29.307,29.3521,68400.0
2008-09-24 14:00:00,58.59,58.63,58.48,58.54,34300.0,29.3621,29.3821,29.307,29.337,34300.0
2008-09-24 14:05:00,58.53,58.57,58.42,58.49,63800.0,29.332,29.3521,29.2769,29.312,63800.0
2008-09-24 14:10:00,58.48,58.49,58.19,58.21,29500.0,29.307,29.312,29.1616,29.1717,29500.0
2008-09-24 14:15:00,58.21,58.4,58.21,58.37,53800.0,29.1717,29.2669,29.1717,29.2519,53800.0
2008-09-24 14:20:00,58.37,58.42,58.31,58.38,54800.0,29.2519,29.2769,29.2218,29.2569,54800.0
2008-09-24 14:25:00,58.38,58.47,58.33,58.47,45500.0,29.2569,29.302,29.2318,29.302,45500.0
2008-09-24 14:30:00,58.45,58.64,58.45,58.6,32400.0,29.2919,29.3872,29.2919,29.3671,32400.0
2008-09-24 14:35:00,58.59,58.72,58.59,58.65,56900.0,29.3621,29.4273,29.3621,29.3922,56900.0
2008-09-24 14:40:00,58.65,58.81,58.64,58.77,12600.0,29.3922,29.4724,29.3872,29.4523,12600.0
2008-09-24 14:45:00,58.8,58.81,58.65,58.65,34500.0,29.4673,29.4724,29.3922,29.3922,34500.0
2008-09-24 14:50:00,58.68,58.7,58.57,58.61,24000.0,29.4072,29.4172,29.3521,29.3721,24000.0
2008-09-24 14:55:00,58.62,58.67,58.5,58.53,31000.0,29.3771,29.4022,29.317,29.332,31000.0
2008-09-24 15:00:00,58.53,58.53,58.4,58.47,32500.0,29.332,29.332,29.2669,29.302,32500.0
2008-09-24 15:05:00,58.5,58.75,58.49,58.75,63400.0,29.317,29.4423,29.312,29.4423,63400.0
2008-09-24 15:10:00,58.74,58.76,58.57,58.68,55200.0,29.4373,29.4473,29.3521,29.4072,55200.0
2008-09-24 15:15:00,58.68,58.73,58.38,58.43,50500.0,29.4072,29.4323,29.2569,29.2819,50500.0
2008-09-24 15:20:00,58.44,58.54,58.38,58.5,59400.0,29.2869,29.337,29.2569,29.317,59400.0
2008-09-24 15:25:00,58.49,58.58,58.47,58.57,28200.0,29.312,29.3571,29.302,29.3521,28200.0
2008-09-24 15:30:00,58.57,58.66,58.51,58.56,21800.0,29.3521,29.3972,29.322,29.3471,21800.0
2008-09-24 15:35:00,58.58,58.58,58.37,58.41,19100.0,29.3571,29.3571,29.2519,29.2719,19100.0
2008-09-24 15:40:00,58.38,58.38,58.05,58.17,43500.0,29.2569,29.2569,29.0915,29.1516,43500.0
2008-09-24 15:45:00,58.16,58.18,58.06,58.18,43200.0,29.1466,29.1566,29.0965,29.1566,43200.0
2008-09-24 15:50:00,58.19,58.36,58.12,58.35,29300.0,29.1616,29.2468,29.1266,29.2418,29300.0
2008-09-24 15:55:00,58.37,58.66,58.34,58.66,73000.0,29.2519,29.3972,29.2368,29.3972,73000.0
2008-09-24 16:00:00,58.67,58.74,58.3,58.7,47700.0,29.4022,29.4373,29.2168,29.4172,47700.0
2008-09-24 16:05:00,58.68,58.68,58.45,58.45,10000.0,29.4072,29.4072,29.2919,29.2919,10000.0
2008-09-24 16:10:00,58.46,58.46,58.46,58.46,1000.0,29.297,29.297,29.297,29.297,1000.0
2008-09-25 09:30:00,59.86,60.01,58.55,58.55,22200.0,29.9986,30.0737,29.3421,29.3421,22200.0
2008-09-25 09:35:00,58.62,58.7,58.27,58.36,24400.0,29.3771,29.4172,29.2017,29.2468,24400.0
2008-09-25 09:40:00,58.39,58.56,58.35,58.53,18800.0,29.2619,29.3471,29.2418,29.332,18800.0
2008-09-25 09:45:00,58.55,58.77,58.55,58.75,28900.0,29.3421,29.4523,29.3421,29.4423,28900.0
2008-09-25 09:50:00,58.75,59.12,58.75,59.01,43400.0,29.4423,29.6277,29.4423,29.5726,43400.0
2008-09-25 09:55:00,59.02,59.14,58.99,59.09,48200.0,29.5776,29.6377,29.5626,29.6127,48200.0
2008-09-25 10:00:00,59.08,59.09,58.67,58.67,65600.0,29.6077,29.6127,29.4022,29.4022,65600.0
2008-09-25 10:05:00,58.67,59.0,58.67,58.96,47400.0,29.4022,29.5676,29.4022,29.5475,47400.0
2008-09-25 10:10:00,58.93,59.15,58.89,59.13,46800.0,29.5325,29.6427,29.5124,29.6327,46800.0
2008-09-25 10:15:00,59.12,59.26,59.1,59.14,54600.0,29.6277,29.6979,29.6177,29.6377,54600.0
2008-09-25 10:20:00,59.12,59.12,58.88,58.96,37300.0,29.6277,29.6277,29.5074,29.5475,37300.0
2008-09-25 10:25:00,58.95,58.98,58.88,58.93,30300.0,29.5425,29.5576,29.5074,29.5325,30300.0
2008-09-25 10:30:00,58.93,58.96,58.67,58.71,41000.0,29.5325,29.5475,29.4022,29.4222,41000.0
2008-09-25 10:35:00,58.7,58.71,58.59,58.67,58100.0,29.4172,29.4222,29.3621,29.4022,58100.0
2008-09-25 10:40:00,58.68,58.85,58.66,58.82,32500.0,29.4072,29.4924,29.3972,29.4774,32500.0
2008-09-25 10:45:00,58.78,58.89,58.74,58.82,28400.0,29.4573,29.5124,29.4373,29.4774,28400.0
2008-09-25 10:50:00,58.8,58.82,58.68,58.71,13500.0,29.4673,29.4774,29.4072,29.4222,13500.0
2008-09-25 10:55:00,58.72,58.74,58.55,58.62,22000.0,29.4273,29.4373,29.3421,29.3771,22000.0
2008-09-25 11:00:00,58.64,58.66,58.57,58.65,40100.0,29.3872,29.3972,29.3521,29.3922,40100.0
2008-09-25 11:05:00,58.65,58.68,58.6,58.63,21200.0,29.3922,29.4072,29.3671,29.3821,21200.0
2008-09-25 11:10:00,58.64,58.74,58.64,58.71,37600.0,29.3872,29.4373,29.3872,29.4222,37600.0
2008-09-25 11:15:00,58.69,58.72,58.6,58.68,21200.0,29.4122,29.4273,29.3671,29.4072,21200.0
2008-09-25 11:20:00,58.67,58.84,58.59,58.83,39200.0,29.4022,29.4874,29.3621,29.4824,39200.0
2008-09-25 11:25:00,58.82,58.9,58.79,58.82,19200.0,29.4774,29.5175,29.4623,29.4774,19200.0
2008-09-25 11:30:00,58.82,59.01,58.81,58.89,27100.0,29.4774,29.5726,29.4724,29.5124,27100.0
2008-09-25 11:35:00,58.89,58.89,58.77,58.79,9600.0,29.5124,29.5124,29.4523,29.4623,9600.0
2008-09-25 11:40:00,58.77,58.9,58.75,58.87,16000.0,29.4523,29.5175,29.4423,29.5024,16000.0
2008-09-25 11:45:00,58.86,58.88,58.74,58.79,20900.0,29.4974,29.5074,29.4373,29.4623,20900.0
2008-09-25 11:50:00,58.76,58.78,58.69,58.7,14800.0,29.4473,29.4573,29.4122,29.4172,14800.0
2008-09-25 11:55:00,58.7,58.72,58.65,58.69,18700.0,29.4172,29.4273,29.3922,29.4122,18700.0
2008-09-25 12:00:00,58.67,58.72,58.65,58.7,13300.0,29.4022,29.4273,29.3922,29.4172,13300.0
2008-09-25 12:05:00,58.71,58.75,58.68,58.74,30200.0,29.4222,29.4423,29.4072,29.4373,30200.0
2008-09-25 12:10:00,58.74,58.85,58.73,58.85,44100.0,29.4373,29.4924,29.4323,29.4924,44100.0
2008-09-25 12:15:00,58.84,58.89,58.79,58.82,31700.0,29.4874,29.5124,29.4623,29.4774,31700.0
2008-09-25 12:20:00,58.82,58.85,58.76,58.85,36600.0,29.4774,29.4924,29.4473,29.4924,36600.0
2008-09-25 12:25:00,58.86,58.88,58.77,58.84,31700.0,29.4974,29.5074,29.4523,29.4874,31700.0
2008-09-25 12:30:00,58.84,58.89,58.8,58.85,17100.0,29.4874,29.5124,29.4673,29.4924,17100.0
2008-09-25 12:35:00,58.88,58.95,58.85,58.89,15800.0,29.5074,29.5425,29.4924,29.5124,15800.0
2008-09-25 12:40:00,58.89,58.99,58.89,58.96,7400.0,29.5124,29.5626,29.5124,29.5475,7400.0
2008-09-25 12:45:00,58.95,58.96,58.83,58.9,22500.0,29.5425,29.5475,29.4824,29.5175,22500.0
2008-09-25 12:50:00,58.9,59.04,58.8,58.87,28300.0,29.5175,29.5876,29.4673,29.5024,28300.0
2008-09-25 12:55:00,58.86,59.03,58.86,58.93,49200.0,29.4974,29.5826,29.4974,29.5325,49200.0
2008-09-25 13:00:00,58.95,59.19,58.94,59.13,42700.0,29.5425,29.6628,29.5375,29.6327,42700.0
2008-09-25 13:05:00,59.14,59.22,59.14,59.21,10600.0,29.6377,29.6778,29.6377,29.6728,10600.0
2008-09-25 13:10:00,59.24,59.24,59.09,59.2,23100.0,29.6878,29.6878,29.6127,29.6678,23100.0
2008-09-25 13:15:00,59.2,59.22,59.12,59.21,10800.0,29.6678,29.6778,29.6277,29.6728,10800.0
2008-09-25 13:20:00,59.21,59.28,59.17,59.23,10600.0,29.6728,29.7079,29.6528,29.6828,10600.0
2008-09-25 13:25:00,59.24,59.29,59.23,59.26,9100.0,29.6878,29.7129,29.6828,29.6979,9100.0
2008-09-25 13:30:00,59.27,59.42,59.27,59.42,21500.0,29.7029,29.7781,29.7029,29.7781,21500.0
2008-09-25 13:35:00,59.43,59.67,59.42,59.58,28100.0,29.7831,29.9033,29.7781,29.8582,28100.0
2008-09-25 13:40:00,59.58,59.58,59.29,59.34,22800.0,29.8582,29.8582,29.7129,29.738,22800.0
2008-09-25 13:45:00,59.32,59.46,59.28,59.34,20900.0,29.7279,29.7981,29.7079,29.738,20900.0
2008-09-25 13:50:00,59.34,59.35,59.12,59.15,23400.0,29.738,29.743,29.6277,29.6427,23400.0
2008-09-25 13:55:00,59.17,59.32,59.1,59.32,26700.0,29.6528,29.7279,29.6177,29.7279,26700.0
2008-09-25 14:00:00,59.32,59.34,59.23,59.28,13900.0,29.7279,29.738,29.6828,29.7079,13900.0
2008-09-25 14:05:00,59.28,59.32,59.16,59.19,20300.0,29.7079,29.7279,29.6478,29.6628,20300.0
2008-09-25 14:10:00,59.18,59.18,59.11,59.11,24900.0,29.6578,29.6578,29.6227,29.6227,24900.0
2008-09-25 14:15:00,59.11,59.14,58.81,58.97,33300.0,29.6227,29.6377,29.4724,29.5525,33300.0
2008-09-25 14:20:00,58.97,58.98,58.88,58.94,32100.0,29.5525,29.5576,29.5074,29.5375,32100.0
2008-09-25 14:25:00,58.92,59.11,58.91,59.1,25700.0,29.5275,29.6227,29.5225,29.6177,25700.0
2008-09-25 14:30:00,59.11,59.24,59.07,59.21,20200.0,29.6227,29.6878,29.6027,29.6728,20200.0
2008-09-25 14:35:00,59.2,59.22,59.17,59.2,20700.0,29.6678,29.6778,29.6528,29.6678,20700.0
2008-09-25 14:40:00,59.21,59.24,59.06,59.12,15800.0,29.6728,29.6878,29.5976,29.6277,15800.0
2008-09-25 14:45:00,59.14,59.17,59.02,59.07,23700.0,29.6377,29.6528,29.5776,29.6027,23700.0
2008-09-25 14:50:00,59.04,59.13,59.0,59.08,21600.0,29.5876,29.6327,29.5676,29.6077,21600.0
2008-09-25 14:55:00,59.09,59.27,59.06,59.24,25200.0,29.6127,29.7029,29.5976,29.6878,25200.0
2008-09-25 15:00:00,59.23,59.3,59.18,59.24,26800.0,29.6828,29.7179,29.6578,29.6878,26800.0
2008-09-25 15:05:00,59.24,59.38,59.22,59.36,27400.0,29.6878,29.758,29.6778,29.748,27400.0
2008-09-25 15:10:00,59.37,59.43,59.25,59.26,34900.0,29.753,29.7831,29.6929,29.6979,34900.0
2008-09-25 15:15:00,59.27,59.41,59.22,59.41,22900.0,29.7029,29.773,29.6778,29.773,22900.0
2008-09-25 15:20:00,59.4,59.53,59.37,59.5,12800.0,29.768,29.8332,29.753,29.8181,12800.0
2008-09-25 15:25:00,59.5,59.63,59.47,59.59,13000.0,29.8181,29.8833,29.8031,29.8632,13000.0
2008-09-25 15:30:00,59.57,59.64,59.53,59.57,14200.0,29.8532,29.8883,29.8332,29.8532,14200.0
2008-09-25 15:35:00,59.56,60.15,59.53,60.09,32100.0,29.8482,30.1439,29.8332,30.1138,32100.0
2008-09-25 15:40:00,60.12,60.18,59.84,59.87,22700.0,30.1289,30.1589,29.9885,30.0036,22700.0
2008-09-25 15:45:00,59.87,59.89,59.64,59.64,15700.0,30.0036,30.0136,29.8883,29.8883,15700.0
2008-09-25 15:50:00,59.62,59.65,59.5,59.5,62600.0,29.8783,29.8933,29.8181,29.8181,62600.0
2008-09-25 15:55:00,59.48,59.61,59.39,59.58,23700.0,29.8081,29.8733,29.763,29.8582,23700.0
2008-09-25 16:00:00,59.46,59.46,59.46,59.46,2500.0,29.7981,29.7981,29.7981,29.7981,2500.0
2008-09-25 16:05:00,59.46,59.46,59.46,59.46,0.0,29.7981,29.7981,29.7981,29.7981,0.0
2008-09-25 16:10:00,59.46,59.46,59.46,59.46,0.0,29.7981,29.7981,29.7981,29.7981,0.0
2008-09-26 09:30:00,58.04,58.4,57.82,58.19,24900.0,29.0865,29.2669,28.9762,29.1616,24900.0
2008-09-26 09:35:00,58.19,58.55,58.19,58.39,20200.0,29.1616,29.3421,29.1616,29.2619,20200.0
2008-09-26 09:40:00,58.36,58.56,58.3,58.51,19300.0,29.2468,29.3471,29.2168,29.322,19300.0
2008-09-26 09:45:00,58.5,58.71,58.49,58.66,24900.0,29.317,29.4222,29.312,29.3972,24900.0
2008-09-26 09:50:00,58.61,58.72,58.56,58.72,29000.0,29.3721,29.4273,29.3471,29.4273,29000.0
2008-09-26 09:55:00,58.75,58.99,58.74,58.78,27800.0,29.4423,29.5626,29.4373,29.4573,27800.0
2008-09-26 10:00:00,58.73,59.06,58.73,59.05,22600.0,29.4323,29.5976,29.4323,29.5926,22600.0
2008-09-26 10:05:00,59.04,59.04,58.74,58.82,33300.0,29.5876,29.5876,29.4373,29.4774,33300.0
2008-09-26 10:10:00,58.9,59.1,58.9,59.01,11400.0,29.5175,29.6177,29.5175,29.5726,11400.0
2008-09-26 10:15:00,58.99,59.03,58.78,58.84,24500.0,29.5626,29.5826,29.4573,29.4874,24500.0
2008-09-26 10:20:00,58.85,59.02,58.85,58.94,37700.0,29.4924,29.5776,29.4924,29.5375,37700.0
2008-09-26 10:25:00,58.95,59.07,58.92,58.96,19900.0,29.5425,29.6027,29.5275,29.5475,19900.0
2008-09-26 10:30:00,58.97,59.08,58.94,59.07,30000.0,29.5525,29.6077,29.5375,29.6027,30000.0
2008-09-26 10:35:00,59.07,59.27,59.04,59.27,31300.0,29.6027,29.7029,29.5876,29.7029,31300.0
2008-09-26 10:40:00,59.29,59.31,59.13,59.13,20300.0,29.7129,29.7229,29.6327,29.6327,20300.0
2008-09-26 10:45:00,59.09,59.23,59.06,59.23,32000.0,29.6127,29.6828,29.5976,29.6828,32000.0
2008-09-26 10:50:00,59.23,59.37,59.19,59.19,13300.0,29.6828,29.753,29.6628,29.6628,13300.0
2008-09-26 10:55:00,59.17,59.61,59.17,59.37,25800.0,29.6528,29.8733,29.6528,29.753,25800.0
2008-09-26 11:00:00,59.4,59.48,59.26,59.34,19800.0,29.768,29.8081,29.6979,29.738,19800.0
2008-09-26 11:05:00,59.35,59.47,59.33,59.43,34500.0,29.743,29.8031,29.733,29.7831,34500.0
2008-09-26 11:10:00,59.44,59.47,59.18,59.18,20800.0,29.7881,29.8031,29.6578,29.6578,20800.0
2008-09-26 11:15:00,59.17,59.3,59.03,59.25,43800.0,29.6528,29.7179,29.5826,29.6929,43800.0
2008-09-26 11:20:00,59.24,59.25,59.03,59.21,48900.0,29.6878,29.6929,29.5826,29.6728,48900.0
2008-09-26 11:25:00,59.21,59.37,59.19,59.37,34100.0,29.6728,29.753,29.6628,29.753,34100.0
2008-09-26 11:30:00,59.34,59.46,59.28,59.35,20100.0,29.738,29.7981,29.7079,29.743,20100.0
2008-09-26 11:35:00,59.34,59.34,59.16,59.18,27900.0,29.738,29.738,29.6478,29.6578,27900.0
2008-09-26 11:40:00,59.19,59.28,59.15,59.22,16500.0,29.6628,29.7079,29.6427,29.6778,16500.0
2008-09-26 11:45:00,59.22,59.27,59.22,59.23,27300.0,29.6778,29.7029,29.6778,29.6828,27300.0
2008-09-26 11:50:00,59.23,59.28,59.22,59.28,22400.0,29.6828,29.7079,29.6778,29.7079,22400.0
2008-09-26 11:55:00,59.31,59.32,59.23,59.23,27800.0,29.7229,29.7279,29.6828,29.6828,27800.0
2008-09-26 12:00:00,59.26,59.27,59.19,59.26,18800.0,29.6979,29.7029,29.6628,29.6979,18800.0
2008-09-26 12:05:00,59.27,59.3,59.18,59.27,16100.0,29.7029,29.7179,29.6578,29.7029,16100.0
2008-09-26 12:10:00,59.27,59.28,59.18,59.2,21400.0,29.7029,29.7079,29.6578,29.6678,21400.0
2008-09-26 12:15:00,59.2,59.23,59.08,59.11,16900.0,29.6678,29.6828,29.6077,29.6227,16900.0
2008-09-26 12:20:00,59.1,59.24,59.1,59.23,22700.0,29.6177,29.6878,29.6177,29.6828,22700.0
2008-09-26 12:25:00,59.23,59.3,59.21,59.27,16900.0,29.6828,29.7179,29.6728,29.7029,16900.0
2008-09-26 12:30:00,59.27,59.28,59.15,59.2,23100.0,29.7029,29.7079,29.6427,29.6678,23100.0
2008-09-26 12:35:00,59.21,59.26,59.16,59.19,10000.0,29.6728,29.6979,29.6478,29.6628,10000.0
2008-09-26 12:40:00,59.16,59.24,59.13,59.24,9400.0,29.6478,29.6878,29.6327,29.6878,9400.0
2008-09-26 12:45:00,59.21,59.34,59.21,59.25,10800.0,29.6728,29.738,29.6728,29.6929,10800.0
2008-09-26 12:50:00,59.24,59.34,59.24,59.33,12300.0,29.6878,29.738,29.6878,29.733,12300.0
2008-09-26 12:55:00,59.32,59.39,59.29,59.36,19000.0,29.7279,29.763,29.7129,29.748,19000.0
2008-09-26 13:00:00,59.37,59.46,59.34,59.4,15700.0,29.753,29.7981,29.738,29.768,15700.0
2008-09-26 13:05:00,59.4,59.48,59.4,59.45,10100.0,29.768,29.8081,29.768,29.7931,10100.0
2008-09-26 13:10:00,59.48,59.61,59.48,59.58,35500.0,29.8081,29.8733,29.8081,29.8582,35500.0
2008-09-26 13:15:00,59.57,59.67,59.52,59.63,17200.0,29.8532,29.9033,29.8282,29.8833,17200.0
2008-09-26 13:20:00,59.63,59.76,59.62,59.74,16900.0,29.8833,29.9484,29.8783,29.9384,16900.0
2008-09-26 13:25:00,59.73,59.84,59.72,59.73,19700.0,29.9334,29.9885,29.9284,29.9334,19700.0
2008-09-26 13:30:00,59.72,59.77,59.7,59.75,13500.0,29.9284,29.9535,29.9184,29.9434,13500.0
2008-09-26 13:35:00,59.77,59.85,59.77,59.85,9800.0,29.9535,29.9935,29.9535,29.9935,9800.0
2008-09-26 13:40:00,59.86,60.12,59.84,60.02,27100.0,29.9986,30.1289,29.9885,30.0787,27100.0
2008-09-26 13:45:00,60.02,60.07,60.0,60.01,33100.0,30.0787,30.1038,30.0687,30.0737,33100.0
2008-09-26 13:50:00,60.02,60.05,59.94,59.94,14300.0,30.0787,30.0938,30.0386,30.0386,14300.0
2008-09-26 13:55:00,59.95,59.95,59.87,59.92,22300.0,30.0437,30.0437,30.0036,30.0286,22300.0
2008-09-26 14:00:00,59.91,59.94,59.88,59.94,20800.0,30.0236,30.0386,30.0086,30.0386,20800.0
2008-09-26 14:05:00,59.91,60.02,59.91,59.92,25700.0,30.0236,30.0787,30.0236,30.0286,25700.0
2008-09-26 14:10:00,59.91,60.08,59.91,60.08,22900.0,30.0236,30.1088,30.0236,30.1088,22900.0
2008-09-26 14:15:00,60.1,60.26,60.1,60.23,25800.0,30.1188,30.199,30.1188,30.184,25800.0
2008-09-26 14:20:00,60.24,60.33,60.23,60.25,28000.0,30.189,30.2341,30.184,30.194,28000.0
2008-09-26 14:25:00,60.26,60.28,60.17,60.17,23800.0,30.199,30.209,30.1539,30.1539,23800.0
2008-09-26 14:30:00,60.16,60.19,60.11,60.14,19900.0,30.1489,30.1639,30.1238,30.1389,19900.0
2008-09-26 14:35:00,60.13,60.23,60.13,60.14,18400.0,30.1339,30.184,30.1339,30.1389,18400.0
2008-09-26 14:40:00,60.15,60.21,60.09,60.21,20600.0,30.1439,30.174,30.1138,30.174,20600.0
2008-09-26 14:45:00,60.19,60.3,60.19,60.29,31200.0,30.1639,30.2191,30.1639,30.2141,31200.0
2008-09-26 14:50:00,60.29,60.34,60.24,60.25,19800.0,30.2141,30.2391,30.189,30.194,19800.0
2008-09-26 14:55:00,60.28,60.33,60.12,60.12,27600.0,30.209,30.2341,30.1289,30.1289,27600.0
2008-09-26 15:00:00,60.11,60.16,59.96,59.97,27300.0,30.1238,30.1489,30.0487,30.0537,27300.0
2008-09-26 15:05:00,59.98,60.07,59.91,59.98,46000.0,30.0587,30.1038,30.0236,30.0587,46000.0
2008-09-26 15:10:00,60.0,60.14,59.99,60.12,20900.0,30.0687,30.1389,30.0637,30.1289,20900.0
2008-09-26 15:15:00,60.12,60.21,60.11,60.15,25500.0,30.1289,30.174,30.1238,30.1439,25500.0
2008-09-26 15:20:00,60.17,60.42,60.14,60.42,65300.0,30.1539,30.2792,30.1389,30.2792,65300.0
2008-09-26 15:25:00,60.42,60.62,60.4,60.48,92800.0,30.2792,30.3794,30.2692,30.3093,92800.0
2008-09-26 15:30:00,60.49,60.57,60.41,60.45,50900.0,30.3143,30.3544,30.2742,30.2942,50900.0
2008-09-26 15:35:00,60.45,60.6,60.4,60.59,31400.0,30.2942,30.3694,30.2692,30.3644,31400.0
2008-09-26 15:40:00,60.59,60.97,60.59,60.97,45300.0,30.3644,30.5548,30.3644,30.5548,45300.0
2008-09-26 15:45:00,60.99,61.06,60.91,60.91,13900.0,30.5649,30.5999,30.5248,30.5248,13900.0
2008-09-26 15:50:00,60.9,61.03,60.89,60.9,9900.0,30.5197,30.5849,30.5147,30.5197,9900.0
2008-09-26 15:55:00,60.89,61.3,60.89,61.22,24400.0,30.5147,30.7202,30.5147,30.6801,24400.0
2008-09-26 16:00:00,61.3,61.3,61.3,61.3,1000.0,30.7202,30.7202,30.7202,30.7202,1000.0
2008-09-26 16:05:00,61.3,61.3,61.3,61.3,0.0,30.7202,30.7202,30.7202,30.7202,0.0
2008-09-26 16:10:00,61.3,61.3,61.3,61.3,0.0,30.7202,30.7202,30.7202,30.7202,0.0
2008-09-29 09:30:00,58.93,60.88,58.85,59.7,72800.0,29.5325,30.5097,29.4924,29.9184,72800.0
2008-09-29 09:35:00,59.77,59.86,59.27,59.4,73500.0,29.9535,29.9986,29.7029,29.768,73500.0
2008-09-29 09:40:00,59.37,59.62,59.25,59.58,35000.0,29.753,29.8783,29.6929,29.8582,35000.0
2008-09-29 09:45:00,59.58,59.58,59.31,59.38,27200.0,29.8582,29.8582,29.7229,29.758,27200.0
2008-09-29 09:50:00,59.31,59.37,58.79,58.83,63700.0,29.7229,29.753,29.4623,29.4824,63700.0
2008-09-29 09:55:00,58.84,59.11,58.83,59.06,61800.0,29.4874,29.6227,29.4824,29.5976,61800.0
2008-09-29 10:00:00,59.06,59.52,59.04,59.4,36800.0,29.5976,29.8282,29.5876,29.768,36800.0
2008-09-29 10:05:00,59.39,59.52,59.27,59.33,12300.0,29.763,29.8282,29.7029,29.733,12300.0
2008-09-29 10:10:00,59.35,59.56,59.27,59.42,12600.0,29.743,29.8482,29.7029,29.7781,12600.0
2008-09-29 10:15:00,59.39,59.4,59.23,59.24,17700.0,29.763,29.768,29.6828,29.6878,17700.0
2008-09-29 10:20:00,59.3,59.42,59.18,59.35,27700.0,29.7179,29.7781,29.6578,29.743,27700.0
2008-09-29 10:25:00,59.36,59.51,59.3,59.48,12900.0,29.748,29.8232,29.7179,29.8081,12900.0
2008-09-29 10:30:00,59.42,59.57,59.37,59.55,18500.0,29.7781,29.8532,29.753,29.8432,18500.0
2008-09-29 10:35:00,59.55,59.74,59.44,59.69,15500.0,29.8432,29.9384,29.7881,29.9134,15500.0
2008-09-29 10:40:00,59.71,59.72,59.6,59.63,24400.0,29.9234,29.9284,29.8683,29.8833,24400.0
2008-09-29 10:45:00,59.63,59.89,59.62,59.86,22700.0,29.8833,30.0136,29.8783,29.9986,22700.0
2008-09-29 10:50:00,59.87,59.9,59.71,59.73,18700.0,30.0036,30.0186,29.9234,29.9334,18700.0
2008-09-29 10:55:00,59.74,59.77,59.67,59.73,20300.0,29.9384,29.9535,29.9033,29.9334,20300.0
2008-09-29 11:00:00,59.72,59.78,59.57,59.65,37900.0,29.9284,29.9585,29.8532,29.8933,37900.0
2008-09-29 11:05:00,59.65,59.97,59.65,59.97,43600.0,29.8933,30.0537,29.8933,30.0537,43600.0
2008-09-29 11:10:00,59.97,59.97,59.7,59.85,74800.0,30.0537,30.0537,29.9184,29.9935,74800.0
2008-09-29 11:15:00,59.84,59.84,59.65,59.67,23100.0,29.9885,29.9885,29.8933,29.9033,23100.0
2008-09-29 11:20:00,59.68,59.71,59.58,59.59,21400.0,29.9084,29.9234,29.8582,29.8632,21400.0
2008-09-29 11:25:00,59.59,59.69,59.59,59.66,29000.0,29.8632,29.9134,29.8632,29.8983,29000.0
2008-09-29 11:30:00,59.66,59.68,59.56,59.58,28300.0,29.8983,29.9084,29.8482,29.8582,28300.0
2008-09-29 11:35:00,59.58,59.67,59.58,59.63,17100.0,29.8582,29.9033,29.8582,29.8833,17100.0
2008-09-29 11:40:00,59.63,59.63,59.51,59.56,26200.0,29.8833,29.8833,29.8232,29.8482,26200.0
2008-09-29 11:45:00,59.55,59.71,59.52,59.68,12500.0,29.8432,29.9234,29.8282,29.9084,12500.0
2008-09-29 11:50:00,59.71,59.73,59.63,59.63,7600.0,29.9234,29.9334,29.8833,29.8833,7600.0
2008-09-29 11:55:00,59.63,59.69,59.55,59.55,14400.0,29.8833,29.9134,29.8432,29.8432,14400.0
2008-09-29 12:00:00,59.53,59.58,59.51,59.54,11200.0,29.8332,29.8582,29.8232,29.8382,11200.0
2008-09-29 12:05:00,59.54,59.59,59.53,59.53,22200.0,29.8382,29.8632,29.8332,29.8332,22200.0
2008-09-29 12:10:00,59.54,59.73,59.5,59.51,33000.0,29.8382,29.9334,29.8181,29.8232,33000.0
2008-09-29 12:15:00,59.53,59.53,59.21,59.22,19900.0,29.8332,29.8332,29.6728,29.6778,19900.0
2008-09-29 12:20:00,59.2,59.36,59.2,59.35,13200.0,29.6678,29.748,29.6678,29.743,13200.0
2008-09-29 12:25:00,59.36,59.5,59.28,59.42,24200.0,29.748,29.8181,29.7079,29.7781,24200.0
2008-09-29 12:30:00,59.41,59.72,59.36,59.68,41900.0,29.773,29.9284,29.748,29.9084,41900.0
2008-09-29 12:35:00,59.63,59.7,59.58,59.65,28900.0,29.8833,29.9184,29.8582,29.8933,28900.0
2008-09-29 12:40:00,59.66,59.8,59.65,59.75,20600.0,29.8983,29.9685,29.8933,29.9434,20600.0
2008-09-29 12:45:00,59.76,59.9,59.71,59.88,34200.0,29.9484,30.0186,29.9234,30.0086,34200.0
2008-09-29 12:50:00,59.88,60.02,59.88,59.9,20000.0,30.0086,30.0787,30.0086,30.0186,20000.0
2008-09-29 12:55:00,59.89,59.89,59.75,59.75,11700.0,30.0136,30.0136,29.9434,29.9434,11700.0
2008-09-29 13:00:00,59.77,59.79,59.65,59.68,26500.0,29.9535,29.9635,29.8933,29.9084,26500.0
2008-09-29 13:05:00,59.68,59.75,59.55,59.62,31900.0,29.9084,29.9434,29.8432,29.8783,31900.0
2008-09-29 13:10:00,59.65,59.68,59.5,59.6,32400.0,29.8933,29.9084,29.8181,29.8683,32400.0
2008-09-29 13:15:00,59.62,59.65,59.56,59.6,29100.0,29.8783,29.8933,29.8482,29.8683,29100.0
2008-09-29 13:20:00,59.61,59.78,59.58,59.77,63100.0,29.8733,29.9585,29.8582,29.9535,63100.0
2008-09-29 13:25:00,59.77,60.08,59.77,59.94,52300.0,29.9535,30.1088,29.9535,30.0386,52300.0
2008-09-29 13:30:00,59.98,60.1,59.89,59.97,45000.0,30.0587,30.1188,30.0136,30.0537,45000.0
2008-09-29 13:35:00,59.91,59.91,59.52,59.69,83900.0,30.0236,30.0236,29.8282,29.9134,83900.0
2008-09-29 13:40:00,59.71,59.72,58.5,58.5,99700.0,29.9234,29.9284,29.317,29.317,99700.0
2008-09-29 13:45:00,58.51,58.64,58.05,58.59,128300.0,29.322,29.3872,29.0915,29.3621,128300.0
2008-09-29 13:50:00,58.6,59.67,58.46,59.67,79300.0,29.3671,29.9033,29.297,29.9033,79300.0
2008-09-29 13:55:00,59.67,59.72,59.15,59.27,102100.0,29.9033,29.9284,29.6427,29.7029,102100.0
2008-09-29 14:00:00,59.29,59.69,59.29,59.51,56200.0,29.7129,29.9134,29.7129,29.8232,56200.0
2008-09-29 14:05:00,59.48,59.52,58.42,58.86,138300.0,29.8081,29.8282,29.2769,29.4974,138300.0
2008-09-29 14:10:00,58.9,58.93,58.48,58.84,62900.0,29.5175,29.5325,29.307,29.4874,62900.0
2008-09-29 14:15:00,58.81,59.1,58.79,59.1,50900.0,29.4724,29.6177,29.4623,29.6177,50900.0
2008-09-29 14:20:00,59.13,59.41,59.09,59.32,59300.0,29.6327,29.773,29.6127,29.7279,59300.0
2008-09-29 14:25:00,59.27,59.35,58.85,59.09,81700.0,29.7029,29.743,29.4924,29.6127,81700.0
2008-09-29 14:30:00,59.14,59.15,58.88,58.91,48500.0,29.6377,29.6427,29.5074,29.5225,48500.0
2008-09-29 14:35:00,58.91,59.01,58.85,58.87,34300.0,29.5225,29.5726,29.4924,29.5024,34300.0
2008-09-29 14:40:00,58.87,59.09,58.85,58.95,34400.0,29.5024,29.6127,29.4924,29.5425,34400.0
2008-09-29 14:45:00,58.94,59.1,58.89,58.95,27500.0,29.5375,29.6177,29.5124,29.5425,27500.0
2008-09-29 14:50:00,58.92,58.96,58.87,58.93,21300.0,29.5275,29.5475,29.5024,29.5325,21300.0
2008-09-29 14:55:00,58.95,58.96,58.83,58.86,39000.0,29.5425,29.5475,29.4824,29.4974,39000.0
2008-09-29 15:00:00,58.87,59.07,58.87,58.95,41200.0,29.5024,29.6027,29.5024,29.5425,41200.0
2008-09-29 15:05:00,58.91,58.95,58.75,58.76,27600.0,29.5225,29.5425,29.4423,29.4473,27600.0
2008-09-29 15:10:00,58.75,58.96,58.73,58.96,39100.0,29.4423,29.5475,29.4323,29.5475,39100.0
2008-09-29 15:15:00,58.93,59.01,58.71,58.71,14600.0,29.5325,29.5726,29.4222,29.4222,14600.0
2008-09-29 15:20:00,58.67,58.71,58.4,58.4,44600.0,29.4022,29.4222,29.2669,29.2669,44600.0
2008-09-29 15:25:00,58.45,58.46,58.12,58.31,61500.0,29.2919,29.297,29.1266,29.2218,61500.0
2008-09-29 15:30:00,58.33,58.58,58.3,58.58,36600.0,29.2318,29.3571,29.2168,29.3571,36600.0
2008-09-29 15:35:00,58.55,58.6,58.25,58.52,14400.0,29.3421,29.3671,29.1917,29.327,14400.0
2008-09-29 15:40:00,58.47,58.75,58.37,58.59,33600.0,29.302,29.4423,29.2519,29.3621,33600.0
2008-09-29 15:45:00,58.61,58.65,58.21,58.27,47000.0,29.3721,29.3922,29.1717,29.2017,47000.0
2008-09-29 15:50:00,58.26,58.4,58.08,58.4,58300.0,29.1967,29.2669,29.1065,29.2669,58300.0
2008-09-29 15:55:00,58.37,58.51,57.2,57.3,46000.0,29.2519,29.322,28.6655,28.7156,46000.0
2008-09-29 16:00:00,56.72,56.72,56.72,56.72,9400.0,28.425,28.425,28.425,28.425,9400.0
2008-09-29 16:05:00,56.72,56.72,56.72,56.72,0.0,28.425,28.425,28.425,28.425,0.0
2008-09-29 16:10:00,56.72,56.72,56.72,56.72,0.0,28.425,28.425,28.425,28.425,0.0
2008-09-30 09:30:00,59.19,59.65,58.56,58.56,69600.0,29.6628,29.8933,29.3471,29.3471,69600.0
2008-09-30 09:35:00,58.56,58.63,58.1,58.36,28700.0,29.3471,29.3821,29.1165,29.2468,28700.0
2008-09-30 09:40:00,58.33,58.65,58.29,58.29,26100.0,29.2318,29.3922,29.2118,29.2118,26100.0
2008-09-30 09:45:00,58.32,58.32,57.61,57.61,16700.0,29.2268,29.2268,28.871,28.871,16700.0
2008-09-30 09:50:00,57.47,57.71,57.43,57.65,3500.0,28.8008,28.9211,28.7808,28.891,3500.0
2008-09-30 09:55:00,57.56,57.73,57.55,57.66,8700.0,28.8459,28.9311,28.8409,28.896,8700.0
2008-09-30 10:00:00,57.69,58.04,57.66,57.97,17300.0,28.9111,29.0865,28.896,29.0514,17300.0
2008-09-30 10:05:00,58.0,58.05,57.94,57.97,7900.0,29.0664,29.0915,29.0364,29.0514,7900.0
2008-09-30 10:10:00,58.09,58.43,58.09,58.41,6900.0,29.1115,29.2819,29.1115,29.2719,6900.0
2008-09-30 10:15:00,58.33,58.35,58.21,58.24,16000.0,29.2318,29.2418,29.1717,29.1867,16000.0
2008-09-30 10:20:00,58.24,58.24,58.07,58.13,17000.0,29.1867,29.1867,29.1015,29.1316,17000.0
2008-09-30 10:25:00,58.21,58.24,58.14,58.14,9000.0,29.1717,29.1867,29.1366,29.1366,9000.0
2008-09-30 10:30:00,58.17,58.23,58.09,58.22,6000.0,29.1516,29.1817,29.1115,29.1767,6000.0
2008-09-30 10:35:00,58.14,58.23,58.09,58.15,3300.0,29.1366,29.1817,29.1115,29.1416,3300.0
2008-09-30 10:40:00,58.11,58.18,58.08,58.14,2200.0,29.1216,29.1566,29.1065,29.1366,2200.0
2008-09-30 10:45:00,58.24,58.27,58.16,58.27,4600.0,29.1867,29.2017,29.1466,29.2017,4600.0
2008-09-30 10:50:00,58.25,58.25,58.11,58.19,5600.0,29.1917,29.1917,29.1216,29.1616,5600.0
2008-09-30 10:55:00,58.2,58.21,58.12,58.12,800.0,29.1667,29.1717,29.1266,29.1266,800.0
2008-09-30 11:00:00,58.12,58.17,58.09,58.17,2700.0,29.1266,29.1516,29.1115,29.1516,2700.0
2008-09-30 11:05:00,58.22,58.29,58.14,58.24,1300.0,29.1767,29.2118,29.1366,29.1867,1300.0
2008-09-30 11:10:00,58.22,58.22,58.15,58.2,4700.0,29.1767,29.1767,29.1416,29.1667,4700.0
2008-09-30 11:15:00,58.19,58.21,58.09,58.17,30800.0,29.1616,29.1717,29.1115,29.1516,30800.0
2008-09-30 11:20:00,58.18,58.18,57.99,58.08,4600.0,29.1566,29.1566,29.0614,29.1065,4600.0
2008-09-30 11:25:00,58.11,58.33,58.05,58.3,36500.0,29.1216,29.2318,29.0915,29.2168,36500.0
2008-09-30 11:30:00,58.31,58.33,58.15,58.2,16800.0,29.2218,29.2318,29.1416,29.1667,16800.0
2008-09-30 11:35:00,58.21,58.21,58.1,58.19,19400.0,29.1717,29.1717,29.1165,29.1616,19400.0
2008-09-30 11:40:00,58.18,58.28,58.17,58.27,23900.0,29.1566,29.2067,29.1516,29.2017,23900.0
2008-09-30 11:45:00,58.27,58.43,58.25,58.4,36600.0,29.2017,29.2819,29.1917,29.2669,36600.0
2008-09-30 11:50:00,58.38,58.47,58.38,58.44,18300.0,29.2569,29.302,29.2569,29.2869,18300.0
2008-09-30 11:55:00,58.43,58.58,58.43,58.54,12900.0,29.2819,29.3571,29.2819,29.337,12900.0
2008-09-30 12:00:00,58.55,58.61,58.38,58.4,16300.0,29.3421,29.3721,29.2569,29.2669,16300.0
2008-09-30 12:05:00,58.41,58.5,58.4,58.49,5200.0,29.2719,29.317,29.2669,29.312,5200.0
2008-09-30 12:10:00,58.52,58.53,58.44,58.45,6200.0,29.327,29.332,29.2869,29.2919,6200.0
2008-09-30 12:15:00,58.43,58.45,58.39,58.45,5300.0,29.2819,29.2919,29.2619,29.2919,5300.0
2008-09-30 12:20:00,58.48,58.5,58.39,58.39,19000.0,29.307,29.317,29.2619,29.2619,19000.0
2008-09-30 12:25:00,58.43,58.44,58.32,58.39,6700.0,29.2819,29.2869,29.2268,29.2619,6700.0
2008-09-30 12:30:00,58.4,58.47,58.38,58.43,18300.0,29.2669,29.302,29.2569,29.2819,18300.0
2008-09-30 12:35:00,58.47,58.52,58.45,58.49,6400.0,29.302,29.327,29.2919,29.312,6400.0
2008-09-30 12:40:00,58.51,58.57,58.48,58.54,29900.0,29.322,29.3521,29.307,29.337,29900.0
2008-09-30 12:45:00,58.52,58.55,58.49,58.51,12500.0,29.327,29.3421,29.312,29.322,12500.0
2008-09-30 12:50:00,58.48,58.49,58.34,58.36,16000.0,29.307,29.312,29.2368,29.2468,16000.0
2008-09-30 12:55:00,58.34,58.41,58.3,58.39,18100.0,29.2368,29.2719,29.2168,29.2619,18100.0
2008-09-30 13:00:00,58.39,58.39,58.19,58.21,26900.0,29.2619,29.2619,29.1616,29.1717,26900.0
2008-09-30 13:05:00,58.25,58.26,58.2,58.24,36400.0,29.1917,29.1967,29.1667,29.1867,36400.0
2008-09-30 13:10:00,58.27,58.37,58.14,58.33,27700.0,29.2017,29.2519,29.1366,29.2318,27700.0
2008-09-30 13:15:00,58.35,58.53,58.3,58.44,23800.0,29.2418,29.332,29.2168,29.2869,23800.0
2008-09-30 13:20:00,58.41,58.47,58.37,58.44,25100.0,29.2719,29.302,29.2519,29.2869,25100.0
2008-09-30 13:25:00,58.46,58.61,58.42,58.59,20600.0,29.297,29.3721,29.2769,29.3621,20600.0
2008-09-30 13:30:00,58.56,58.72,58.54,58.59,52700.0,29.3471,29.4273,29.337,29.3621,52700.0
2008-09-30 13:35:00,58.59,58.79,58.59,58.68,31700.0,29.3621,29.4623,29.3621,29.4072,31700.0
2008-09-30 13:40:00,58.66,58.73,58.65,58.69,20800.0,29.3972,29.4323,29.3922,29.4122,20800.0
2008-09-30 13:45:00,58.68,58.71,58.65,58.71,16200.0,29.4072,29.4222,29.3922,29.4222,16200.0
2008-09-30 13:50:00,58.72,58.82,58.7,58.81,24300.0,29.4273,29.4774,29.4172,29.4724,24300.0
2008-09-30 13:55:00,58.81,58.91,58.8,58.9,18600.0,29.4724,29.5225,29.4673,29.5175,18600.0
2008-09-30 14:00:00,58.9,58.97,58.86,58.95,14600.0,29.5175,29.5525,29.4974,29.5425,14600.0
2008-09-30 14:05:00,58.97,59.18,58.97,59.15,19200.0,29.5525,29.6578,29.5525,29.6427,19200.0
2008-09-30 14:10:00,59.16,59.29,59.15,59.22,38000.0,29.6478,29.7129,29.6427,29.6778,38000.0
2008-09-30 14:15:00,59.23,59.27,59.17,59.23,21500.0,29.6828,29.7029,29.6528,29.6828,21500.0
2008-09-30 14:20:00,59.23,59.37,59.19,59.35,47200.0,29.6828,29.753,29.6628,29.743,47200.0
2008-09-30 14:25:00,59.35,59.45,59.32,59.45,33500.0,29.743,29.7931,29.7279,29.7931,33500.0
2008-09-30 14:30:00,59.48,59.61,59.47,59.55,30500.0,29.8081,29.8733,29.8031,29.8432,30500.0
2008-09-30 14:35:00,59.55,59.55,59.45,59.47,46200.0,29.8432,29.8432,29.7931,29.8031,46200.0
2008-09-30 14:40:00,59.5,59.54,59.45,59.53,14700.0,29.8181,29.8382,29.7931,29.8332,14700.0
2008-09-30 14:45:00,59.53,59.53,59.48,59.52,19200.0,29.8332,29.8332,29.8081,29.8282,19200.0
2008-09-30 14:50:00,59.53,59.66,59.5,59.66,23900.0,29.8332,29.8983,29.8181,29.8983,23900.0
2008-09-30 14:55:00,59.65,59.74,59.65,59.71,28600.0,29.8933,29.9384,29.8933,29.9234,28600.0
2008-09-30 15:00:00,59.72,59.84,59.69,59.83,26600.0,29.9284,29.9885,29.9134,29.9835,26600.0
2008-09-30 15:05:00,59.8,59.95,59.8,59.9,42900.0,29.9685,30.0437,29.9685,30.0186,42900.0
2008-09-30 15:10:00,59.9,59.94,59.76,59.76,58900.0,30.0186,30.0386,29.9484,29.9484,58900.0
2008-09-30 15:15:00,59.74,59.92,59.71,59.87,53300.0,29.9384,30.0286,29.9234,30.0036,53300.0
2008-09-30 15:20:00,59.9,60.18,59.88,60.15,29000.0,30.0186,30.1589,30.0086,30.1439,29000.0
2008-09-30 15:25:00,60.19,60.23,60.06,60.1,89700.0,30.1639,30.184,30.0988,30.1188,89700.0
2008-09-30 15:30:00,60.1,60.13,59.98,60.02,169900.0,30.1188,30.1339,30.0587,30.0787,169900.0
2008-09-30 15:35:00,60.02,60.02,59.9,59.98,122100.0,30.0787,30.0787,30.0186,30.0587,122100.0
2008-09-30 15:40:00,60.0,60.04,59.9,60.04,69300.0,30.0687,30.0888,30.0186,30.0888,69300.0
2008-09-30 15:45:00,60.05,60.14,60.05,60.09,150600.0,30.0938,30.1389,30.0938,30.1138,150600.0
2008-09-30 15:50:00,60.08,60.16,59.98,60.14,165700.0,30.1088,30.1489,30.0587,30.1389,165700.0
2008-09-30 15:55:00,60.15,60.99,60.13,60.7,48700.0,30.1439,30.5649,30.1339,30.4195,48700.0
2008-09-30 16:00:00,60.77,60.81,60.73,60.75,8800.0,30.4546,30.4746,30.4346,30.4446,8800.0
2008-09-30 16:05:00,60.68,60.71,60.62,60.66,9000.0,30.4095,30.4245,30.3794,30.3995,9000.0
2008-09-30 16:10:00,60.62,60.64,60.62,60.64,4000.0,30.3794,30.3895,30.3794,30.3895,4000.0
2008-10-01 09:30:00,60.5,60.5,59.3,59.33,24200.0,30.3193,30.3193,29.7179,29.733,24200.0
2008-10-01 09:35:00,59.25,59.25,58.95,59.06,13500.0,29.6929,29.6929,29.5425,29.5976,13500.0
2008-10-01 09:40:00,59.05,59.4,59.05,59.34,11600.0,29.5926,29.768,29.5926,29.738,11600.0
2008-10-01 09:45:00,59.31,59.41,59.3,59.35,3800.0,29.7229,29.773,29.7179,29.743,3800.0
2008-10-01 09:50:00,59.33,59.37,59.24,59.26,15600.0,29.733,29.753,29.6878,29.6979,15600.0
2008-10-01 09:55:00,59.25,59.33,59.21,59.27,39200.0,29.6929,29.733,29.6728,29.7029,39200.0
2008-10-01 10:00:00,59.28,59.29,58.91,58.96,107400.0,29.7079,29.7129,29.5225,29.5475,107400.0
2008-10-01 10:05:00,58.97,59.03,58.82,58.95,61300.0,29.5525,29.5826,29.4774,29.5425,61300.0
2008-10-01 10:10:00,58.93,59.03,58.74,59.02,56100.0,29.5325,29.5826,29.4373,29.5776,56100.0
2008-10-01 10:15:00,59.0,59.31,58.95,59.31,22000.0,29.5676,29.7229,29.5425,29.7229,22000.0
2008-10-01 10:20:00,59.29,59.35,59.25,59.31,24500.0,29.7129,29.743,29.6929,29.7229,24500.0
2008-10-01 10:25:00,59.32,59.41,59.27,59.38,35700.0,29.7279,29.773,29.7029,29.758,35700.0
2008-10-01 10:30:00,59.37,59.38,59.26,59.38,32500.0,29.753,29.758,29.6979,29.758,32500.0
2008-10-01 10:35:00,59.37,59.4,59.26,59.31,38300.0,29.753,29.768,29.6979,29.7229,38300.0
2008-10-01 10:40:00,59.31,59.37,59.26,59.26,30300.0,29.7229,29.753,29.6979,29.6979,30300.0
2008-10-01 10:45:00,59.28,59.3,59.06,59.06,13600.0,29.7079,29.7179,29.5976,29.5976,13600.0
2008-10-01 10:50:00,59.06,59.06,58.92,58.93,27700.0,29.5976,29.5976,29.5275,29.5325,27700.0
2008-10-01 10:55:00,58.97,58.97,58.84,58.89,18800.0,29.5525,29.5525,29.4874,29.5124,18800.0
2008-10-01 11:00:00,58.9,58.9,58.64,58.64,18300.0,29.5175,29.5175,29.3872,29.3872,18300.0
2008-10-01 11:05:00,58.65,58.72,58.65,58.7,14700.0,29.3922,29.4273,29.3922,29.4172,14700.0
2008-10-01 11:10:00,58.68,58.72,58.65,58.66,20300.0,29.4072,29.4273,29.3922,29.3972,20300.0
2008-10-01 11:15:00,58.64,58.65,58.58,58.63,22500.0,29.3872,29.3922,29.3571,29.3821,22500.0
2008-10-01 11:20:00,58.61,58.75,58.58,58.75,24500.0,29.3721,29.4423,29.3571,29.4423,24500.0
2008-10-01 11:25:00,58.75,58.91,58.74,58.8,19000.0,29.4423,29.5225,29.4373,29.4673,19000.0
2008-10-01 11:30:00,58.81,58.81,58.73,58.75,9000.0,29.4724,29.4724,29.4323,29.4423,9000.0
2008-10-01 11:35:00,58.75,58.77,58.67,58.72,12200.0,29.4423,29.4523,29.4022,29.4273,12200.0
2008-10-01 11:40:00,58.72,58.73,58.68,58.7,13700.0,29.4273,29.4323,29.4072,29.4172,13700.0
2008-10-01 11:45:00,58.7,58.76,58.67,58.76,17200.0,29.4172,29.4473,29.4022,29.4473,17200.0
2008-10-01 11:50:00,58.73,58.91,58.73,58.91,122400.0,29.4323,29.5225,29.4323,29.5225,122400.0
2008-10-01 11:55:00,58.91,58.91,58.81,58.82,22700.0,29.5225,29.5225,29.4724,29.4774,22700.0
2008-10-01 12:00:00,58.82,58.87,58.82,58.82,8200.0,29.4774,29.5024,29.4774,29.4774,8200.0
2008-10-01 12:05:00,58.82,58.88,58.81,58.86,7600.0,29.4774,29.5074,29.4724,29.4974,7600.0
2008-10-01 12:10:00,58.85,58.91,58.84,58.91,10800.0,29.4924,29.5225,29.4874,29.5225,10800.0
2008-10-01 12:15:00,58.96,59.08,58.83,58.92,21900.0,29.5475,29.6077,29.4824,29.5275,21900.0
2008-10-01 12:20:00,58.9,59.01,58.87,59.01,24100.0,29.5175,29.5726,29.5024,29.5726,24100.0
2008-10-01 12:25:00,59.01,59.01,58.91,58.95,14900.0,29.5726,29.5726,29.5225,29.5425,14900.0
2008-10-01 12:30:00,58.95,59.27,58.93,59.24,27800.0,29.5425,29.7029,29.5325,29.6878,27800.0
2008-10-01 12:35:00,59.27,59.28,59.21,59.21,16800.0,29.7029,29.7079,29.6728,29.6728,16800.0
2008-10-01 12:40:00,59.18,59.28,59.15,59.15,21600.0,29.6578,29.7079,29.6427,29.6427,21600.0
2008-10-01 12:45:00,59.16,59.26,59.15,59.26,20800.0,29.6478,29.6979,29.6427,29.6979,20800.0
2008-10-01 12:50:00,59.29,59.5,59.29,59.4,32900.0,29.7129,29.8181,29.7129,29.768,32900.0
2008-10-01 12:55:00,59.37,59.39,59.31,59.35,19700.0,29.753,29.763,29.7229,29.743,19700.0
2008-10-01 13:00:00,59.33,59.36,59.08,59.12,19700.0,29.733,29.748,29.6077,29.6277,19700.0
2008-10-01 13:05:00,59.09,59.2,59.07,59.13,32600.0,29.6127,29.6678,29.6027,29.6327,32600.0
2008-10-01 13:10:00,59.16,59.17,59.0,59.01,13900.0,29.6478,29.6528,29.5676,29.5726,13900.0
2008-10-01 13:15:00,59.03,59.08,59.0,59.02,26300.0,29.5826,29.6077,29.5676,29.5776,26300.0
2008-10-01 13:20:00,59.01,59.02,58.85,58.89,6300.0,29.5726,29.5776,29.4924,29.5124,6300.0
2008-10-01 13:25:00,58.89,58.94,58.83,58.93,16200.0,29.5124,29.5375,29.4824,29.5325,16200.0
2008-10-01 13:30:00,58.97,58.98,58.66,58.7,25700.0,29.5525,29.5576,29.3972,29.4172,25700.0
2008-10-01 13:35:00,58.7,58.73,58.67,58.72,7100.0,29.4172,29.4323,29.4022,29.4273,7100.0
2008-10-01 13:40:00,58.72,59.11,58.46,59.11,42700.0,29.4273,29.6227,29.297,29.6227,42700.0
2008-10-01 13:45:00,58.78,59.15,58.64,58.68,64400.0,29.4573,29.6427,29.3872,29.4072,64400.0
2008-10-01 13:50:00,58.68,58.97,58.65,58.83,63100.0,29.4072,29.5525,29.3922,29.4824,63100.0
2008-10-01 13:55:00,58.8,58.83,58.65,58.79,54000.0,29.4673,29.4824,29.3922,29.4623,54000.0
2008-10-01 14:00:00,58.82,58.89,58.73,58.84,68100.0,29.4774,29.5124,29.4323,29.4874,68100.0
2008-10-01 14:05:00,58.82,59.05,58.81,58.94,43800.0,29.4774,29.5926,29.4724,29.5375,43800.0
2008-10-01 14:10:00,58.9,58.98,58.84,58.93,25800.0,29.5175,29.5576,29.4874,29.5325,25800.0
2008-10-01 14:15:00,58.95,59.07,58.95,58.97,30200.0,29.5425,29.6027,29.5425,29.5525,30200.0
2008-10-01 14:20:00,58.98,59.07,58.96,59.01,13600.0,29.5576,29.6027,29.5475,29.5726,13600.0
2008-10-01 14:25:00,59.0,59.18,58.98,59.18,37900.0,29.5676,29.6578,29.5576,29.6578,37900.0
2008-10-01 14:30:00,59.17,59.17,59.07,59.1,27300.0,29.6528,29.6528,29.6027,29.6177,27300.0
2008-10-01 14:35:00,59.07,59.12,59.05,59.11,12400.0,29.6027,29.6277,29.5926,29.6227,12400.0
2008-10-01 14:40:00,59.16,59.17,59.04,59.08,24600.0,29.6478,29.6528,29.5876,29.6077,24600.0
2008-10-01 14:45:00,59.09,59.11,58.98,59.08,20000.0,29.6127,29.6227,29.5576,29.6077,20000.0
2008-10-01 14:50:00,59.06,59.06,58.96,58.96,16000.0,29.5976,29.5976,29.5475,29.5475,16000.0
2008-10-01 14:55:00,58.98,59.0,58.8,58.89,13100.0,29.5576,29.5676,29.4673,29.5124,13100.0
2008-10-01 15:00:00,58.9,58.94,58.83,58.94,11600.0,29.5175,29.5375,29.4824,29.5375,11600.0
2008-10-01 15:05:00,58.92,59.03,58.9,58.97,13200.0,29.5275,29.5826,29.5175,29.5525,13200.0
2008-10-01 15:10:00,58.96,59.14,58.9,58.92,32200.0,29.5475,29.6377,29.5175,29.5275,32200.0
2008-10-01 15:15:00,58.92,58.98,58.82,58.95,18200.0,29.5275,29.5576,29.4774,29.5425,18200.0
2008-10-01 15:20:00,58.94,59.03,58.92,59.03,13500.0,29.5375,29.5826,29.5275,29.5826,13500.0
2008-10-01 15:25:00,59.0,59.07,58.99,59.02,15700.0,29.5676,29.6027,29.5626,29.5776,15700.0
2008-10-01 15:30:00,59.04,59.09,59.0,59.09,13800.0,29.5876,29.6127,29.5676,29.6127,13800.0
2008-10-01 15:35:00,59.1,59.16,58.96,59.0,18800.0,29.6177,29.6478,29.5475,29.5676,18800.0
2008-10-01 15:40:00,59.02,59.11,58.98,59.07,73800.0,29.5776,29.6227,29.5576,29.6027,73800.0
2008-10-01 15:45:00,59.08,59.11,59.04,59.08,17200.0,29.6077,29.6227,29.5876,29.6077,17200.0
2008-10-01 15:50:00,59.08,59.17,59.04,59.16,72100.0,29.6077,29.6528,29.5876,29.6478,72100.0
2008-10-01 15:55:00,59.16,59.45,59.15,59.4,49700.0,29.6478,29.7931,29.6427,29.768,49700.0
2008-10-01 16:00:00,59.33,59.36,59.01,59.03,50700.0,29.733,29.748,29.5726,29.5826,50700.0
2008-10-01 16:05:00,59.23,59.23,59.23,59.23,800.0,29.6828,29.6828,29.6828,29.6828,800.0
2008-10-01 16:10:00,59.23,59.23,59.23,59.23,0.0,29.6828,29.6828,29.6828,29.6828,0.0
2008-10-02 09:30:00,58.69,58.87,58.49,58.51,20600.0,29.4122,29.5024,29.312,29.322,20600.0
2008-10-02 09:35:00,58.43,58.55,58.36,58.43,22400.0,29.2819,29.3421,29.2468,29.2819,22400.0
2008-10-02 09:40:00,58.44,58.45,57.92,57.93,54100.0,29.2869,29.2919,29.0263,29.0313,54100.0
2008-10-02 09:45:00,57.91,58.16,57.91,58.14,43700.0,29.0213,29.1466,29.0213,29.1366,43700.0
2008-10-02 09:50:00,58.14,58.15,57.93,58.0,44500.0,29.1366,29.1416,29.0313,29.0664,44500.0
2008-10-02 09:55:00,57.99,58.05,57.91,57.96,31500.0,29.0614,29.0915,29.0213,29.0464,31500.0
2008-10-02 10:00:00,57.95,57.95,57.75,57.84,72900.0,29.0414,29.0414,28.9411,28.9862,72900.0
2008-10-02 10:05:00,57.83,57.84,57.68,57.72,33600.0,28.9812,28.9862,28.9061,28.9261,33600.0
2008-10-02 10:10:00,57.76,57.94,57.72,57.94,21100.0,28.9462,29.0364,28.9261,29.0364,21100.0
2008-10-02 10:15:00,57.92,57.92,57.82,57.84,8600.0,29.0263,29.0263,28.9762,28.9862,8600.0
2008-10-02 10:20:00,57.83,57.89,57.76,57.78,18800.0,28.9812,29.0113,28.9462,28.9562,18800.0
2008-10-02 10:25:00,57.78,57.83,57.75,57.76,20200.0,28.9562,28.9812,28.9411,28.9462,20200.0
2008-10-02 10:30:00,57.8,57.87,57.79,57.87,10700.0,28.9662,29.0013,28.9612,29.0013,10700.0
2008-10-02 10:35:00,57.87,57.94,57.63,57.64,23100.0,29.0013,29.0364,28.881,28.886,23100.0
2008-10-02 10:40:00,57.64,57.64,57.44,57.52,19800.0,28.886,28.886,28.7858,28.8259,19800.0
2008-10-02 10:45:00,57.54,57.56,57.4,57.44,18400.0,28.8359,28.8459,28.7657,28.7858,18400.0
2008-10-02 10:50:00,57.44,57.6,57.44,57.52,19500.0,28.7858,28.866,28.7858,28.8259,19500.0
2008-10-02 10:55:00,57.52,57.58,57.52,57.57,4500.0,28.8259,28.8559,28.8259,28.8509,4500.0
2008-10-02 11:00:00,57.6,57.68,57.59,57.59,8000.0,28.866,28.9061,28.861,28.861,8000.0
2008-10-02 11:05:00,57.57,57.59,57.28,57.33,27900.0,28.8509,28.861,28.7056,28.7307,27900.0
2008-10-02 11:10:00,57.33,57.38,57.22,57.27,20300.0,28.7307,28.7557,28.6755,28.7006,20300.0
2008-10-02 11:15:00,57.25,57.4,57.22,57.36,23000.0,28.6906,28.7657,28.6755,28.7457,23000.0
2008-10-02 11:20:00,57.37,57.46,57.37,57.44,6800.0,28.7507,28.7958,28.7507,28.7858,6800.0
2008-10-02 11:25:00,57.5,57.56,57.48,57.52,13100.0,28.8159,28.8459,28.8058,28.8259,13100.0
2008-10-02 11:30:00,57.52,57.52,57.33,57.35,8000.0,28.8259,28.8259,28.7307,28.7407,8000.0
2008-10-02 11:35:00,57.32,57.4,57.31,57.4,21800.0,28.7256,28.7657,28.7206,28.7657,21800.0
2008-10-02 11:40:00,57.37,57.52,57.37,57.49,16400.0,28.7507,28.8259,28.7507,28.8108,16400.0
2008-10-02 11:45:00,57.48,57.49,57.44,57.47,15200.0,28.8058,28.8108,28.7858,28.8008,15200.0
2008-10-02 11:50:00,57.45,57.48,57.37,57.37,16900.0,28.7908,28.8058,28.7507,28.7507,16900.0
2008-10-02 11:55:00,57.35,57.43,57.3,57.41,25600.0,28.7407,28.7808,28.7156,28.7708,25600.0
2008-10-02 12:00:00,57.39,57.5,57.37,57.46,39700.0,28.7607,28.8159,28.7507,28.7958,39700.0
2008-10-02 12:05:00,57.48,57.48,57.37,57.38,20800.0,28.8058,28.8058,28.7507,28.7557,20800.0
2008-10-02 12:10:00,57.37,57.41,57.3,57.37,30300.0,28.7507,28.7708,28.7156,28.7507,30300.0
2008-10-02 12:15:00,57.37,57.46,57.36,57.42,20300.0,28.7507,28.7958,28.7457,28.7758,20300.0
2008-10-02 12:20:00,57.41,57.41,57.29,57.3,23800.0,28.7708,28.7708,28.7106,28.7156,23800.0
2008-10-02 12:25:00,57.29,57.3,57.08,57.14,33300.0,28.7106,28.7156,28.6054,28.6354,33300.0
2008-10-02 12:30:00,57.14,57.18,56.96,57.03,27000.0,28.6354,28.6555,28.5452,28.5803,27000.0
2008-10-02 12:35:00,57.03,57.05,56.85,56.88,25500.0,28.5803,28.5903,28.4901,28.5051,25500.0
2008-10-02 12:40:00,56.9,56.96,56.8,56.8,23200.0,28.5152,28.5452,28.4651,28.4651,23200.0
2008-10-02 12:45:00,56.81,56.82,56.73,56.76,11600.0,28.4701,28.4751,28.43,28.445,11600.0
2008-10-02 12:50:00,56.75,56.8,56.69,56.74,38300.0,28.44,28.4651,28.4099,28.435,38300.0
2008-10-02 12:55:00,56.74,56.86,56.74,56.8,20600.0,28.435,28.4951,28.435,28.4651,20600.0
2008-10-02 13:00:00,56.8,56.8,56.69,56.73,14200.0,28.4651,28.4651,28.4099,28.43,14200.0
2008-10-02 13:05:00,56.73,56.76,56.5,56.53,33400.0,28.43,28.445,28.3147,28.3297,33400.0
2008-10-02 13:10:00,56.54,56.6,56.4,56.51,57600.0,28.3348,28.3648,28.2646,28.3197,57600.0
2008-10-02 13:15:00,56.5,56.5,56.37,56.4,47000.0,28.3147,28.3147,28.2496,28.2646,47000.0
2008-10-02 13:20:00,56.39,56.42,56.32,56.33,24500.0,28.2596,28.2746,28.2245,28.2295,24500.0
2008-10-02 13:25:00,56.33,56.35,56.25,56.3,24400.0,28.2295,28.2395,28.1894,28.2145,24400.0
2008-10-02 13:30:00,56.33,56.4,56.23,56.28,46200.0,28.2295,28.2646,28.1794,28.2045,46200.0
2008-10-02 13:35:00,56.28,56.3,56.22,56.24,38600.0,28.2045,28.2145,28.1744,28.1844,38600.0
2008-10-02 13:40:00,56.24,56.55,56.22,56.55,35700.0,28.1844,28.3398,28.1744,28.3398,35700.0
2008-10-02 13:45:00,56.56,56.74,56.54,56.61,55100.0,28.3448,28.435,28.3348,28.3698,55100.0
2008-10-02 13:50:00,56.6,56.64,56.22,56.31,69000.0,28.3648,28.3849,28.1744,28.2195,69000.0
2008-10-02 13:55:00,56.3,56.48,56.27,56.48,72400.0,28.2145,28.3047,28.1994,28.3047,72400.0
2008-10-02 14:00:00,56.46,56.57,56.37,56.44,37700.0,28.2947,28.3498,28.2496,28.2846,37700.0
2008-10-02 14:05:00,56.47,56.56,56.39,56.44,33200.0,28.2997,28.3448,28.2596,28.2846,33200.0
2008-10-02 14:10:00,56.45,56.65,56.45,56.62,27400.0,28.2897,28.3899,28.2897,28.3748,27400.0
2008-10-02 14:15:00,56.63,56.67,56.56,56.62,27700.0,28.3799,28.3999,28.3448,28.3748,27700.0
2008-10-02 14:20:00,56.61,56.66,56.53,56.55,17000.0,28.3698,28.3949,28.3297,28.3398,17000.0
2008-10-02 14:25:00,56.55,56.58,56.48,56.49,27800.0,28.3398,28.3548,28.3047,28.3097,27800.0
2008-10-02 14:30:00,56.49,56.54,56.42,56.5,39200.0,28.3097,28.3348,28.2746,28.3147,39200.0
2008-10-02 14:35:00,56.49,56.52,56.39,56.47,51400.0,28.3097,28.3247,28.2596,28.2997,51400.0
2008-10-02 14:40:00,56.51,56.6,56.43,56.49,21600.0,28.3197,28.3648,28.2796,28.3097,21600.0
2008-10-02 14:45:00,56.5,56.71,56.5,56.7,32200.0,28.3147,28.42,28.3147,28.4149,32200.0
2008-10-02 14:50:00,56.71,56.75,56.57,56.58,27100.0,28.42,28.44,28.3498,28.3548,27100.0
2008-10-02 14:55:00,56.57,56.84,56.57,56.76,29000.0,28.3498,28.4851,28.3498,28.445,29000.0
2008-10-02 15:00:00,56.75,56.78,56.49,56.51,28900.0,28.44,28.455,28.3097,28.3197,28900.0
2008-10-02 15:05:00,56.5,56.56,56.4,56.4,20000.0,28.3147,28.3448,28.2646,28.2646,20000.0
2008-10-02 15:10:00,56.41,56.48,56.34,56.36,23800.0,28.2696,28.3047,28.2345,28.2445,23800.0
2008-10-02 15:15:00,56.3,56.3,56.04,56.08,31500.0,28.2145,28.2145,28.0842,28.1042,31500.0
2008-10-02 15:20:00,56.1,56.14,55.96,56.12,23000.0,28.1143,28.1343,28.0441,28.1243,23000.0
2008-10-02 15:25:00,56.14,56.15,55.9,55.95,25100.0,28.1343,28.1393,28.014,28.0391,25100.0
2008-10-02 15:30:00,55.96,56.17,55.85,56.01,30400.0,28.0441,28.1493,27.989,28.0691,30400.0
2008-10-02 15:35:00,56.02,56.02,55.74,55.83,33200.0,28.0742,28.0742,27.9338,27.9789,33200.0
2008-10-02 15:40:00,55.79,55.87,55.75,55.75,31600.0,27.9589,27.999,27.9389,27.9389,31600.0
2008-10-02 15:45:00,55.76,55.76,55.55,55.7,19900.0,27.9439,27.9439,27.8386,27.9138,19900.0
2008-10-02 15:50:00,55.73,55.75,55.63,55.63,19200.0,27.9288,27.9389,27.8787,27.8787,19200.0
2008-10-02 15:55:00,55.64,55.64,55.32,55.5,36600.0,27.8837,27.8837,27.7234,27.8136,36600.0
2008-10-02 16:00:00,55.5,55.5,55.5,55.5,0.0,27.8136,27.8136,27.8136,27.8136,0.0
2008-10-02 16:05:00,55.5,55.5,55.5,55.5,0.0,27.8136,27.8136,27.8136,27.8136,0.0
2008-10-02 16:10:00,55.5,55.5,55.5,55.5,0.0,27.8136,27.8136,27.8136,27.8136,0.0
2008-10-03 09:30:00,56.64,56.91,56.34,56.79,43300.0,28.3849,28.5202,28.2345,28.46,43300.0
2008-10-03 09:35:00,56.87,57.02,56.77,56.89,21600.0,28.5001,28.5753,28.45,28.5102,21600.0
2008-10-03 09:40:00,56.91,57.12,56.71,56.74,22500.0,28.5202,28.6254,28.42,28.435,22500.0
2008-10-03 09:45:00,56.74,56.79,56.37,56.4,34200.0,28.435,28.46,28.2496,28.2646,34200.0
2008-10-03 09:50:00,56.37,56.48,56.25,56.39,27600.0,28.2496,28.3047,28.1894,28.2596,27600.0
2008-10-03 09:55:00,56.43,56.43,56.12,56.16,27800.0,28.2796,28.2796,28.1243,28.1443,27800.0
2008-10-03 10:00:00,56.17,56.23,55.99,55.99,21700.0,28.1493,28.1794,28.0591,28.0591,21700.0
2008-10-03 10:05:00,55.96,55.96,55.7,55.7,17000.0,28.0441,28.0441,27.9138,27.9138,17000.0
2008-10-03 10:10:00,55.71,55.72,55.59,55.7,25000.0,27.9188,27.9238,27.8587,27.9138,25000.0
2008-10-03 10:15:00,55.7,55.8,55.69,55.71,21200.0,27.9138,27.9639,27.9088,27.9188,21200.0
2008-10-03 10:20:00,55.71,55.97,55.71,55.73,22900.0,27.9188,28.0491,27.9188,27.9288,22900.0
2008-10-03 10:25:00,55.78,55.83,55.7,55.72,10500.0,27.9539,27.9789,27.9138,27.9238,10500.0
2008-10-03 10:30:00,55.81,56.11,55.72,56.11,36700.0,27.9689,28.1193,27.9238,28.1193,36700.0
2008-10-03 10:35:00,56.11,56.19,56.04,56.1,37100.0,28.1193,28.1594,28.0842,28.1143,37100.0
2008-10-03 10:40:00,56.09,56.11,55.76,55.77,20200.0,28.1092,28.1193,27.9439,27.9489,20200.0
2008-10-03 10:45:00,55.81,55.81,55.7,55.71,28900.0,27.9689,27.9689,27.9138,27.9188,28900.0
2008-10-03 10:50:00,55.72,56.09,55.72,56.06,32100.0,27.9238,28.1092,27.9238,28.0942,32100.0
2008-10-03 10:55:00,56.09,56.2,56.09,56.2,28200.0,28.1092,28.1644,28.1092,28.1644,28200.0
2008-10-03 11:00:00,56.2,56.43,56.2,56.38,42000.0,28.1644,28.2796,28.1644,28.2546,42000.0
2008-10-03 11:05:00,56.37,56.37,56.19,56.25,29400.0,28.2496,28.2496,28.1594,28.1894,29400.0
2008-10-03 11:10:00,56.26,56.32,56.23,56.27,33000.0,28.1944,28.2245,28.1794,28.1994,33000.0
2008-10-03 11:15:00,56.28,56.34,56.26,56.28,17700.0,28.2045,28.2345,28.1944,28.2045,17700.0
2008-10-03 11:20:00,56.28,56.31,56.23,56.27,22900.0,28.2045,28.2195,28.1794,28.1994,22900.0
2008-10-03 11:25:00,56.29,56.31,56.21,56.22,18100.0,28.2095,28.2195,28.1694,28.1744,18100.0
2008-10-03 11:30:00,56.24,56.27,56.17,56.27,19200.0,28.1844,28.1994,28.1493,28.1994,19200.0
2008-10-03 11:35:00,56.27,56.35,56.26,56.35,43400.0,28.1994,28.2395,28.1944,28.2395,43400.0
2008-10-03 11:40:00,56.35,56.38,56.21,56.23,30500.0,28.2395,28.2546,28.1694,28.1794,30500.0
2008-10-03 11:45:00,56.21,56.21,55.88,55.88,26500.0,28.1694,28.1694,28.004,28.004,26500.0
2008-10-03 11:50:00,55.9,55.95,55.84,55.84,43200.0,28.014,28.0391,27.984,27.984,43200.0
2008-10-03 11:55:00,55.85,55.9,55.78,55.8,38200.0,27.989,28.014,27.9539,27.9639,38200.0
2008-10-03 12:00:00,55.78,55.8,55.71,55.79,40500.0,27.9539,27.9639,27.9188,27.9589,40500.0
2008-10-03 12:05:00,55.78,55.78,55.67,55.71,37900.0,27.9539,27.9539,27.8988,27.9188,37900.0
2008-10-03 12:10:00,55.72,55.82,55.71,55.75,36400.0,27.9238,27.9739,27.9188,27.9389,36400.0
2008-10-03 12:15:00,55.76,55.78,55.63,55.66,29000.0,27.9439,27.9539,27.8787,27.8937,29000.0
2008-10-03 12:20:00,55.65,55.65,55.47,55.52,60900.0,27.8887,27.8887,27.7985,27.8236,60900.0
2008-10-03 12:25:00,55.51,55.62,55.51,55.59,60700.0,27.8186,27.8737,27.8186,27.8587,60700.0
2008-10-03 12:30:00,55.6,55.72,55.58,55.71,42000.0,27.8637,27.9238,27.8537,27.9188,42000.0
2008-10-03 12:35:00,55.7,55.76,55.65,55.75,57700.0,27.9138,27.9439,27.8887,27.9389,57700.0
2008-10-03 12:40:00,55.77,56.0,55.73,56.0,43800.0,27.9489,28.0641,27.9288,28.0641,43800.0
2008-10-03 12:45:00,55.97,55.99,55.94,55.96,29700.0,28.0491,28.0591,28.0341,28.0441,29700.0
2008-10-03 12:50:00,55.93,55.98,55.91,55.93,11700.0,28.0291,28.0541,28.019,28.0291,11700.0
2008-10-03 12:55:00,55.98,56.07,55.95,56.06,19000.0,28.0541,28.0992,28.0391,28.0942,19000.0
2008-10-03 13:00:00,56.08,56.08,55.94,56.05,21400.0,28.1042,28.1042,28.0341,28.0892,21400.0
2008-10-03 13:05:00,56.03,56.39,55.98,56.27,57900.0,28.0792,28.2596,28.0541,28.1994,57900.0
2008-10-03 13:10:00,56.26,56.29,55.92,56.04,53400.0,28.1944,28.2095,28.024,28.0842,53400.0
2008-10-03 13:15:00,56.07,56.13,55.97,56.04,26800.0,28.0992,28.1293,28.0491,28.0842,26800.0
2008-10-03 13:20:00,56.03,56.26,55.85,55.86,88500.0,28.0792,28.1944,27.989,27.994,88500.0
2008-10-03 13:25:00,55.87,55.94,55.27,55.37,94600.0,27.999,28.0341,27.6983,27.7484,94600.0
2008-10-03 13:30:00,55.35,55.39,55.01,55.05,110300.0,27.7384,27.7584,27.568,27.588,110300.0
2008-10-03 13:35:00,55.06,55.25,55.02,55.21,126300.0,27.5931,27.6883,27.573,27.6682,126300.0
2008-10-03 13:40:00,55.17,55.2,54.79,54.82,71100.0,27.6482,27.6632,27.4578,27.4728,71100.0
2008-10-03 13:45:00,54.83,55.05,54.65,55.05,101500.0,27.4778,27.588,27.3876,27.588,101500.0
2008-10-03 13:50:00,54.97,55.3,54.67,54.67,126700.0,27.548,27.7133,27.3976,27.3976,126700.0
2008-10-03 13:55:00,54.64,54.85,54.64,54.69,76500.0,27.3826,27.4878,27.3826,27.4076,76500.0
2008-10-03 14:00:00,54.71,54.71,54.27,54.43,116000.0,27.4177,27.4177,27.1972,27.2773,116000.0
2008-10-03 14:05:00,54.43,54.51,54.33,54.37,54800.0,27.2773,27.3174,27.2272,27.2473,54800.0
2008-10-03 14:10:00,54.4,54.68,54.36,54.58,92700.0,27.2623,27.4026,27.2423,27.3525,92700.0
2008-10-03 14:15:00,54.58,54.63,54.25,54.32,34700.0,27.3525,27.3776,27.1871,27.2222,34700.0
2008-10-03 14:20:00,54.34,54.34,54.21,54.27,33300.0,27.2322,27.2322,27.1671,27.1972,33300.0
2008-10-03 14:25:00,54.27,54.3,53.6,53.67,52000.0,27.1972,27.2122,26.8614,26.8965,52000.0
2008-10-03 14:30:00,53.74,53.81,53.07,53.14,81500.0,26.9315,26.9666,26.5958,26.6309,81500.0
2008-10-03 14:35:00,53.14,53.55,53.14,53.45,63900.0,26.6309,26.8363,26.6309,26.7862,63900.0
2008-10-03 14:40:00,53.48,53.59,53.41,53.47,70000.0,26.8013,26.8564,26.7662,26.7962,70000.0
2008-10-03 14:45:00,53.47,53.48,53.19,53.38,53000.0,26.7962,26.8013,26.6559,26.7511,53000.0
2008-10-03 14:50:00,53.39,53.67,53.33,53.66,64500.0,26.7561,26.8965,26.7261,26.8915,64500.0
2008-10-03 14:55:00,53.67,54.07,53.61,54.06,59300.0,26.8965,27.0969,26.8664,27.0919,59300.0
2008-10-03 15:00:00,54.03,54.29,54.03,54.09,76100.0,27.0769,27.2072,27.0769,27.1069,76100.0
2008-10-03 15:05:00,54.07,54.1,53.91,53.91,126100.0,27.0969,27.112,27.0167,27.0167,126100.0
2008-10-03 15:10:00,53.91,53.94,53.81,53.87,54900.0,27.0167,27.0318,26.9666,26.9967,54900.0
2008-10-03 15:15:00,53.86,53.93,53.69,53.72,63000.0,26.9917,27.0268,26.9065,26.9215,63000.0
2008-10-03 15:20:00,53.69,53.69,53.41,53.42,51000.0,26.9065,26.9065,26.7662,26.7712,51000.0
2008-10-03 15:25:00,53.41,53.41,53.25,53.27,75100.0,26.7662,26.7662,26.686,26.696,75100.0
2008-10-03 15:30:00,53.27,53.64,53.27,53.64,94700.0,26.696,26.8814,26.696,26.8814,94700.0
2008-10-03 15:35:00,53.64,53.64,53.2,53.25,48900.0,26.8814,26.8814,26.6609,26.686,48900.0
2008-10-03 15:40:00,53.24,53.24,52.8,52.92,95900.0,26.681,26.681,26.4605,26.5206,95900.0
2008-10-03 15:45:00,52.92,53.1,52.78,52.78,83900.0,26.5206,26.6108,26.4504,26.4504,83900.0
2008-10-03 15:50:00,52.77,53.15,52.75,53.1,78000.0,26.4454,26.6359,26.4354,26.6108,78000.0
2008-10-03 15:55:00,53.08,53.12,52.82,52.9,69600.0,26.6008,26.6208,26.4705,26.5106,69600.0
2008-10-03 16:00:00,53.48,53.48,52.95,53.1,7200.0,26.8013,26.8013,26.5356,26.6108,7200.0
2008-10-03 16:05:00,53.1,53.1,53.1,53.1,0.0,26.6108,26.6108,26.6108,26.6108,0.0
2008-10-03 16:10:00,53.1,53.1,53.1,53.1,0.0,26.6108,26.6108,26.6108,26.6108,0.0
2008-10-06 09:30:00,52.7,52.71,50.42,50.54,76400.0,26.4104,26.4154,25.2677,25.3279,76400.0
2008-10-06 09:35:00,50.5,50.96,50.45,50.94,35600.0,25.3078,25.5384,25.2828,25.5283,35600.0
2008-10-06 09:40:00,50.95,51.13,50.83,50.87,16800.0,25.5334,25.6236,25.4732,25.4933,16800.0
2008-10-06 09:45:00,50.9,50.9,50.61,50.72,46600.0,25.5083,25.5083,25.363,25.4181,46600.0
2008-10-06 09:50:00,50.71,50.87,50.61,50.69,42700.0,25.4131,25.4933,25.363,25.4031,42700.0
2008-10-06 09:55:00,50.63,50.68,50.39,50.54,61100.0,25.373,25.398,25.2527,25.3279,61100.0
2008-10-06 10:00:00,50.56,50.69,50.26,50.28,84600.0,25.3379,25.4031,25.1876,25.1976,84600.0
2008-10-06 10:05:00,50.24,50.87,50.21,50.78,115600.0,25.1775,25.4933,25.1625,25.4482,115600.0
2008-10-06 10:10:00,50.82,50.82,50.5,50.53,65500.0,25.4682,25.4682,25.3078,25.3229,65500.0
2008-10-06 10:15:00,50.51,50.67,50.2,50.24,71700.0,25.3128,25.393,25.1575,25.1775,71700.0
2008-10-06 10:20:00,50.24,50.42,50.1,50.42,88500.0,25.1775,25.2677,25.1074,25.2677,88500.0
2008-10-06 10:25:00,50.41,50.6,50.25,50.34,44200.0,25.2627,25.358,25.1826,25.2277,44200.0
2008-10-06 10:30:00,50.34,50.37,50.09,50.12,41000.0,25.2277,25.2427,25.1024,25.1174,41000.0
2008-10-06 10:35:00,50.1,50.12,49.86,49.9,45800.0,25.1074,25.1174,24.9871,25.0072,45800.0
2008-10-06 10:40:00,49.9,49.94,49.43,49.52,75600.0,25.0072,25.0272,24.7716,24.8167,75600.0
2008-10-06 10:45:00,49.52,50.35,49.52,50.35,74700.0,24.8167,25.2327,24.8167,25.2327,74700.0
2008-10-06 10:50:00,50.35,50.6,50.09,50.26,92500.0,25.2327,25.358,25.1024,25.1876,92500.0
2008-10-06 10:55:00,50.25,51.02,50.25,50.98,116700.0,25.1826,25.5684,25.1826,25.5484,116700.0
2008-10-06 11:00:00,50.98,51.45,50.98,51.17,196300.0,25.5484,25.7839,25.5484,25.6436,196300.0
2008-10-06 11:05:00,51.18,51.18,50.9,51.13,61100.0,25.6486,25.6486,25.5083,25.6236,61100.0
2008-10-06 11:10:00,51.15,51.3,50.83,50.83,85700.0,25.6336,25.7088,25.4732,25.4732,85700.0
2008-10-06 11:15:00,50.8,50.99,50.7,50.99,49600.0,25.4582,25.5534,25.4081,25.5534,49600.0
2008-10-06 11:20:00,50.98,50.99,50.74,50.87,42000.0,25.5484,25.5534,25.4281,25.4933,42000.0
2008-10-06 11:25:00,50.92,51.12,50.75,50.81,48100.0,25.5183,25.6185,25.4331,25.4632,48100.0
2008-10-06 11:30:00,50.82,50.83,50.65,50.82,43500.0,25.4682,25.4732,25.383,25.4682,43500.0
2008-10-06 11:35:00,50.92,51.0,50.82,50.92,49100.0,25.5183,25.5584,25.4682,25.5183,49100.0
2008-10-06 11:40:00,50.85,50.89,50.74,50.8,39600.0,25.4832,25.5033,25.4281,25.4582,39600.0
2008-10-06 11:45:00,50.8,51.04,50.4,50.49,66800.0,25.4582,25.5785,25.2577,25.3028,66800.0
2008-10-06 11:50:00,50.46,50.46,50.31,50.42,38900.0,25.2878,25.2878,25.2126,25.2677,38900.0
2008-10-06 11:55:00,50.41,50.72,50.4,50.53,27500.0,25.2627,25.4181,25.2577,25.3229,27500.0
2008-10-06 12:00:00,50.51,50.76,50.48,50.49,13600.0,25.3128,25.4381,25.2978,25.3028,13600.0
2008-10-06 12:05:00,50.5,50.61,50.45,50.54,10200.0,25.3078,25.363,25.2828,25.3279,10200.0
2008-10-06 12:10:00,50.41,50.6,50.36,50.57,14200.0,25.2627,25.358,25.2377,25.3429,14200.0
2008-10-06 12:15:00,50.59,50.59,50.25,50.44,26600.0,25.3529,25.3529,25.1826,25.2778,26600.0
2008-10-06 12:20:00,50.41,50.42,50.17,50.31,31900.0,25.2627,25.2677,25.1425,25.2126,31900.0
2008-10-06 12:25:00,50.38,50.38,50.19,50.25,21700.0,25.2477,25.2477,25.1525,25.1826,21700.0
2008-10-06 12:30:00,50.28,50.31,50.16,50.19,14200.0,25.1976,25.2126,25.1374,25.1525,14200.0
2008-10-06 12:35:00,50.15,50.19,49.96,49.98,32900.0,25.1324,25.1525,25.0372,25.0472,32900.0
2008-10-06 12:40:00,49.96,50.12,49.93,50.09,32100.0,25.0372,25.1174,25.0222,25.1024,32100.0
2008-10-06 12:45:00,50.04,50.07,49.87,50.05,23900.0,25.0773,25.0923,24.9921,25.0823,23900.0
2008-10-06 12:50:00,50.05,50.06,49.88,49.9,14400.0,25.0823,25.0873,24.9971,25.0072,14400.0
2008-10-06 12:55:00,49.9,49.91,49.79,49.81,21900.0,25.0072,25.0122,24.952,24.962,21900.0
2008-10-06 13:00:00,49.79,50.22,49.7,50.19,25800.0,24.952,25.1675,24.9069,25.1525,25800.0
2008-10-06 13:05:00,50.2,50.23,49.92,49.96,25500.0,25.1575,25.1725,25.0172,25.0372,25500.0
2008-10-06 13:10:00,49.93,49.99,49.81,49.92,18000.0,25.0222,25.0523,24.962,25.0172,18000.0
2008-10-06 13:15:00,49.85,49.98,49.85,49.9,34300.0,24.9821,25.0472,24.9821,25.0072,34300.0
2008-10-06 13:20:00,49.89,50.23,49.89,50.22,26100.0,25.0021,25.1725,25.0021,25.1675,26100.0
2008-10-06 13:25:00,50.17,50.31,50.12,50.18,21300.0,25.1425,25.2126,25.1174,25.1475,21300.0
2008-10-06 13:30:00,50.17,50.17,49.9,49.94,33900.0,25.1425,25.1425,25.0072,25.0272,33900.0
2008-10-06 13:35:00,49.9,50.04,49.8,50.02,35800.0,25.0072,25.0773,24.957,25.0673,35800.0
2008-10-06 13:40:00,50.0,50.21,49.88,50.03,39600.0,25.0573,25.1625,24.9971,25.0723,39600.0
2008-10-06 13:45:00,49.99,49.99,49.72,49.75,30000.0,25.0523,25.0523,24.9169,24.932,30000.0
2008-10-06 13:50:00,49.77,49.98,49.7,49.95,65100.0,24.942,25.0472,24.9069,25.0322,65100.0
2008-10-06 13:55:00,49.96,50.02,49.93,49.96,36600.0,25.0372,25.0673,25.0222,25.0372,36600.0
2008-10-06 14:00:00,49.95,49.95,49.62,49.65,62600.0,25.0322,25.0322,24.8668,24.8819,62600.0
2008-10-06 14:05:00,49.63,49.81,49.54,49.59,45700.0,24.8718,24.962,24.8267,24.8518,45700.0
2008-10-06 14:10:00,49.59,49.75,49.45,49.51,87400.0,24.8518,24.932,24.7816,24.8117,87400.0
2008-10-06 14:15:00,49.52,49.69,49.3,49.3,80400.0,24.8167,24.9019,24.7065,24.7065,80400.0
2008-10-06 14:20:00,49.3,49.41,49.16,49.16,40900.0,24.7065,24.7616,24.6363,24.6363,40900.0
2008-10-06 14:25:00,49.16,49.33,48.95,49.29,78000.0,24.6363,24.7215,24.5311,24.7015,78000.0
2008-10-06 14:30:00,49.3,49.48,48.95,49.48,45000.0,24.7065,24.7967,24.5311,24.7967,45000.0
2008-10-06 14:35:00,49.48,49.54,49.1,49.11,60100.0,24.7967,24.8267,24.6062,24.6112,60100.0
2008-10-06 14:40:00,49.08,49.18,49.0,49.04,75700.0,24.5962,24.6463,24.5561,24.5762,75700.0
2008-10-06 14:45:00,49.01,49.2,48.9,49.12,61100.0,24.5611,24.6563,24.506,24.6163,61100.0
2008-10-06 14:50:00,49.14,49.45,49.12,49.43,38100.0,24.6263,24.7816,24.6163,24.7716,38100.0
2008-10-06 14:55:00,49.4,49.64,49.32,49.45,29900.0,24.7566,24.8769,24.7165,24.7816,29900.0
2008-10-06 15:00:00,49.42,49.76,49.28,49.66,39000.0,24.7666,24.937,24.6964,24.8869,39000.0
2008-10-06 15:05:00,49.64,50.09,49.62,50.08,58300.0,24.8769,25.1024,24.8668,25.0974,58300.0
2008-10-06 15:10:00,50.1,50.75,50.04,50.7,66100.0,25.1074,25.4331,25.0773,25.4081,66100.0
2008-10-06 15:15:00,50.78,51.12,50.54,50.87,107900.0,25.4482,25.6185,25.3279,25.4933,107900.0
2008-10-06 15:20:00,50.88,51.09,50.54,50.54,128600.0,25.4983,25.6035,25.3279,25.3279,128600.0
2008-10-06 15:25:00,50.55,51.07,50.51,50.98,126600.0,25.3329,25.5935,25.3128,25.5484,126600.0
2008-10-06 15:30:00,50.99,51.07,50.55,50.55,121500.0,25.5534,25.5935,25.3329,25.3329,121500.0
2008-10-06 15:35:00,50.55,50.63,50.0,50.05,41900.0,25.3329,25.373,25.0573,25.0823,41900.0
2008-10-06 15:40:00,50.01,50.39,49.77,50.37,47000.0,25.0623,25.2527,24.942,25.2427,47000.0
2008-10-06 15:45:00,50.34,50.52,49.91,50.34,33200.0,25.2277,25.3179,25.0122,25.2277,33200.0
2008-10-06 15:50:00,50.35,50.93,50.24,50.93,42300.0,25.2327,25.5233,25.1775,25.5233,42300.0
2008-10-06 15:55:00,50.87,51.63,50.85,51.25,71700.0,25.4933,25.8741,25.4832,25.6837,71700.0
2008-10-06 16:00:00,51.26,51.58,51.25,51.51,2800.0,25.6887,25.8491,25.6837,25.814,2800.0
2008-10-06 16:05:00,51.19,51.19,51.19,51.19,500.0,25.6536,25.6536,25.6536,25.6536,500.0
2008-10-06 16:10:00,50.96,50.96,50.84,50.84,300.0,25.5384,25.5384,25.4782,25.4782,300.0
2008-10-07 09:30:00,51.1,51.83,51.01,51.02,33300.0,25.6085,25.9744,25.5634,25.5684,33300.0
2008-10-07 09:35:00,51.01,51.1,50.74,51.09,25700.0,25.5634,25.6085,25.4281,25.6035,25700.0
2008-10-07 09:40:00,51.1,51.5,50.93,51.01,62900.0,25.6085,25.809,25.5233,25.5634,62900.0
2008-10-07 09:45:00,50.96,51.12,50.8,50.94,46600.0,25.5384,25.6185,25.4582,25.5283,46600.0
2008-10-07 09:50:00,50.88,50.89,50.44,50.44,25400.0,25.4983,25.5033,25.2778,25.2778,25400.0
2008-10-07 09:55:00,50.43,50.43,49.99,50.27,39700.0,25.2728,25.2728,25.0523,25.1926,39700.0
2008-10-07 10:00:00,50.35,50.49,50.0,50.23,87800.0,25.2327,25.3028,25.0573,25.1725,87800.0
2008-10-07 10:05:00,50.2,50.32,50.02,50.28,32700.0,25.1575,25.2176,25.0673,25.1976,32700.0
2008-10-07 10:10:00,50.32,50.47,50.16,50.38,18800.0,25.2176,25.2928,25.1374,25.2477,18800.0
2008-10-07 10:15:00,50.33,50.38,50.09,50.12,32700.0,25.2226,25.2477,25.1024,25.1174,32700.0
2008-10-07 10:20:00,50.12,50.27,49.9,50.21,37900.0,25.1174,25.1926,25.0072,25.1625,37900.0
2008-10-07 10:25:00,50.3,50.59,50.29,50.59,51500.0,25.2076,25.3529,25.2026,25.3529,51500.0
2008-10-07 10:30:00,50.6,50.79,50.59,50.66,22600.0,25.358,25.4532,25.3529,25.388,22600.0
2008-10-07 10:35:00,50.67,50.67,50.5,50.63,34200.0,25.393,25.393,25.3078,25.373,34200.0
2008-10-07 10:40:00,50.65,50.68,50.3,50.45,61900.0,25.383,25.398,25.2076,25.2828,61900.0
2008-10-07 10:45:00,50.43,50.63,50.33,50.34,36300.0,25.2728,25.373,25.2226,25.2277,36300.0
2008-10-07 10:50:00,50.32,50.32,50.07,50.21,80300.0,25.2176,25.2176,25.0923,25.1625,80300.0
2008-10-07 10:55:00,50.24,50.24,49.95,50.05,36300.0,25.1775,25.1775,25.0322,25.0823,36300.0
2008-10-07 11:00:00,50.04,50.08,49.83,49.84,40500.0,25.0773,25.0974,24.9721,24.9771,40500.0
2008-10-07 11:05:00,49.86,49.87,49.6,49.68,49300.0,24.9871,24.9921,24.8568,24.8969,49300.0
2008-10-07 11:10:00,49.67,49.7,49.41,49.48,60300.0,24.8919,24.9069,24.7616,24.7967,60300.0
2008-10-07 11:15:00,49.49,49.49,49.38,49.44,23400.0,24.8017,24.8017,24.7466,24.7766,23400.0
2008-10-07 11:20:00,49.43,49.43,49.17,49.34,38200.0,24.7716,24.7716,24.6413,24.7265,38200.0
2008-10-07 11:25:00,49.36,49.48,49.32,49.32,46800.0,24.7365,24.7967,24.7165,24.7165,46800.0
2008-10-07 11:30:00,49.31,49.51,49.25,49.27,93800.0,24.7115,24.8117,24.6814,24.6914,93800.0
2008-10-07 11:35:00,49.29,49.4,49.14,49.15,33800.0,24.7015,24.7566,24.6263,24.6313,33800.0
2008-10-07 11:40:00,49.12,49.22,48.88,49.22,59400.0,24.6163,24.6664,24.496,24.6664,59400.0
2008-10-07 11:45:00,49.26,49.35,49.09,49.31,55800.0,24.6864,24.7315,24.6012,24.7115,55800.0
2008-10-07 11:50:00,49.26,49.26,48.99,48.99,36500.0,24.6864,24.6864,24.5511,24.5511,36500.0
2008-10-07 11:55:00,48.96,48.96,48.77,48.88,33400.0,24.5361,24.5361,24.4409,24.496,33400.0
2008-10-07 12:00:00,48.88,48.9,48.63,48.69,38400.0,24.496,24.506,24.3707,24.4008,38400.0
2008-10-07 12:05:00,48.67,48.68,48.51,48.52,25200.0,24.3907,24.3958,24.3106,24.3156,25200.0
2008-10-07 12:10:00,48.55,48.63,48.43,48.45,30700.0,24.3306,24.3707,24.2705,24.2805,30700.0
2008-10-07 12:15:00,48.47,48.67,48.42,48.63,50900.0,24.2905,24.3907,24.2655,24.3707,50900.0
2008-10-07 12:20:00,48.67,48.73,48.57,48.58,23600.0,24.3907,24.4208,24.3406,24.3456,23600.0
2008-10-07 12:25:00,48.56,48.56,48.29,48.38,49500.0,24.3356,24.3356,24.2003,24.2454,49500.0
2008-10-07 12:30:00,48.38,48.39,48.21,48.24,26800.0,24.2454,24.2504,24.1602,24.1752,26800.0
2008-10-07 12:35:00,48.21,48.26,48.05,48.16,35900.0,24.1602,24.1853,24.08,24.1352,35900.0
2008-10-07 12:40:00,48.21,48.42,48.21,48.32,18900.0,24.1602,24.2655,24.1602,24.2153,18900.0
2008-10-07 12:45:00,48.31,48.35,48.02,48.12,68400.0,24.2103,24.2304,24.065,24.1151,68400.0
2008-10-07 12:50:00,48.1,48.27,48.09,48.15,45000.0,24.1051,24.1903,24.1001,24.1301,45000.0
2008-10-07 12:55:00,48.13,48.39,48.13,48.35,25300.0,24.1201,24.2504,24.1201,24.2304,25300.0
2008-10-07 13:00:00,48.33,48.48,48.31,48.43,19600.0,24.2204,24.2955,24.2103,24.2705,19600.0
2008-10-07 13:05:00,48.42,48.8,48.42,48.78,26100.0,24.2655,24.4559,24.2655,24.4459,26100.0
2008-10-07 13:10:00,48.79,48.86,48.74,48.77,23500.0,24.4509,24.486,24.4258,24.4409,23500.0
2008-10-07 13:15:00,48.75,48.75,48.41,48.55,59800.0,24.4308,24.4308,24.2604,24.3306,59800.0
2008-10-07 13:20:00,48.52,48.62,48.1,48.52,41400.0,24.3156,24.3657,24.1051,24.3156,41400.0
2008-10-07 13:25:00,48.47,48.49,48.11,48.41,31300.0,24.2905,24.3005,24.1101,24.2604,31300.0
2008-10-07 13:30:00,48.4,48.63,48.34,48.45,17900.0,24.2554,24.3707,24.2254,24.2805,17900.0
2008-10-07 13:35:00,48.42,48.67,48.27,48.58,14700.0,24.2655,24.3907,24.1903,24.3456,14700.0
2008-10-07 13:40:00,48.53,48.53,48.09,48.1,19600.0,24.3206,24.3206,24.1001,24.1051,19600.0
2008-10-07 13:45:00,48.06,48.3,47.95,47.96,28800.0,24.085,24.2053,24.0299,24.0349,28800.0
2008-10-07 13:50:00,47.96,48.1,47.81,48.01,27600.0,24.0349,24.1051,23.9598,24.06,27600.0
2008-10-07 13:55:00,48.0,48.04,47.78,47.79,16600.0,24.055,24.075,23.9447,23.9497,16600.0
2008-10-07 14:00:00,47.68,48.04,47.68,47.86,22100.0,23.8946,24.075,23.8946,23.9848,22100.0
2008-10-07 14:05:00,47.86,47.94,47.7,47.83,30000.0,23.9848,24.0249,23.9046,23.9698,30000.0
2008-10-07 14:10:00,47.79,47.92,47.5,47.92,44400.0,23.9497,24.0149,23.8044,24.0149,44400.0
2008-10-07 14:15:00,47.92,48.45,47.76,48.29,52300.0,24.0149,24.2805,23.9347,24.2003,52300.0
2008-10-07 14:20:00,48.23,48.48,48.19,48.34,31000.0,24.1702,24.2955,24.1502,24.2254,31000.0
2008-10-07 14:25:00,48.33,48.49,48.16,48.49,20500.0,24.2204,24.3005,24.1352,24.3005,20500.0
2008-10-07 14:30:00,48.45,48.95,48.45,48.57,24700.0,24.2805,24.5311,24.2805,24.3406,24700.0
2008-10-07 14:35:00,48.59,48.65,48.44,48.55,20900.0,24.3507,24.3807,24.2755,24.3306,20900.0
2008-10-07 14:40:00,48.55,48.67,48.31,48.35,25700.0,24.3306,24.3907,24.2103,24.2304,25700.0
2008-10-07 14:45:00,48.32,48.62,48.09,48.53,25700.0,24.2153,24.3657,24.1001,24.3206,25700.0
2008-10-07 14:50:00,48.5,48.53,48.06,48.1,63400.0,24.3055,24.3206,24.085,24.1051,63400.0
2008-10-07 14:55:00,48.1,48.19,48.0,48.12,58000.0,24.1051,24.1502,24.055,24.1151,58000.0
2008-10-07 15:00:00,48.12,48.19,47.97,48.08,36500.0,24.1151,24.1502,24.0399,24.0951,36500.0
2008-10-07 15:05:00,48.08,48.09,47.8,47.94,26200.0,24.0951,24.1001,23.9547,24.0249,26200.0
2008-10-07 15:10:00,47.97,48.3,47.91,48.1,30400.0,24.0399,24.2053,24.0099,24.1051,30400.0
2008-10-07 15:15:00,48.09,48.18,47.79,47.94,49900.0,24.1001,24.1452,23.9497,24.0249,49900.0
2008-10-07 15:20:00,47.97,48.06,47.81,47.82,39500.0,24.0399,24.085,23.9598,23.9648,39500.0
2008-10-07 15:25:00,47.83,48.1,47.82,48.02,28700.0,23.9698,24.1051,23.9648,24.065,28700.0
2008-10-07 15:30:00,48.02,48.2,47.9,47.96,53900.0,24.065,24.1552,24.0049,24.0349,53900.0
2008-10-07 15:35:00,47.89,48.03,47.81,47.81,39700.0,23.9998,24.07,23.9598,23.9598,39700.0
2008-10-07 15:40:00,47.78,47.78,47.43,47.43,44500.0,23.9447,23.9447,23.7693,23.7693,44500.0
2008-10-07 15:45:00,47.39,47.39,47.25,47.3,58000.0,23.7493,23.7493,23.6791,23.7042,58000.0
2008-10-07 15:50:00,47.28,47.53,47.26,47.4,29800.0,23.6942,23.8194,23.6841,23.7543,29800.0
2008-10-07 15:55:00,47.4,47.8,47.13,47.31,150800.0,23.7543,23.9547,23.619,23.7092,150800.0
2008-10-07 16:00:00,47.09,47.09,47.09,47.09,1200.0,23.5989,23.5989,23.5989,23.5989,1200.0
2008-10-07 16:05:00,47.09,47.09,47.09,47.09,0.0,23.5989,23.5989,23.5989,23.5989,0.0
2008-10-07 16:10:00,47.09,47.09,47.09,47.09,0.0,23.5989,23.5989,23.5989,23.5989,0.0
2008-10-08 09:30:00,45.31,46.63,44.32,46.62,80900.0,22.7069,23.3684,22.2108,23.3634,80900.0
2008-10-08 09:35:00,46.62,48.31,46.25,48.16,37600.0,23.3634,24.2103,23.178,24.1352,37600.0
2008-10-08 09:40:00,48.17,48.58,48.14,48.37,58100.0,24.1402,24.3456,24.1251,24.2404,58100.0
2008-10-08 09:45:00,48.37,48.37,47.94,48.15,21100.0,24.2404,24.2404,24.0249,24.1301,21100.0
2008-10-08 09:50:00,48.2,48.39,47.72,48.0,40300.0,24.1552,24.2504,23.9147,24.055,40300.0
2008-10-08 09:55:00,48.04,48.2,47.68,47.78,74200.0,24.075,24.1552,23.8946,23.9447,74200.0
2008-10-08 10:00:00,47.77,48.14,47.64,48.01,66300.0,23.9397,24.1251,23.8746,24.06,66300.0
2008-10-08 10:05:00,47.99,48.04,47.45,47.45,54000.0,24.05,24.075,23.7793,23.7793,54000.0
2008-10-08 10:10:00,47.47,47.77,47.4,47.7,43300.0,23.7894,23.9397,23.7543,23.9046,43300.0
2008-10-08 10:15:00,47.64,47.64,46.99,46.99,19100.0,23.8746,23.8746,23.5488,23.5488,19100.0
2008-10-08 10:20:00,46.94,47.24,46.68,47.24,30300.0,23.5238,23.6741,23.3935,23.6741,30300.0
2008-10-08 10:25:00,47.27,47.27,46.73,47.14,31700.0,23.6891,23.6891,23.4185,23.624,31700.0
2008-10-08 10:30:00,47.13,47.28,46.73,46.81,41100.0,23.619,23.6942,23.4185,23.4586,41100.0
2008-10-08 10:35:00,46.9,47.11,46.69,46.9,28600.0,23.5037,23.609,23.3985,23.5037,28600.0
2008-10-08 10:40:00,46.92,47.03,46.71,46.74,14400.0,23.5137,23.5689,23.4085,23.4235,14400.0
2008-10-08 10:45:00,46.7,46.79,46.61,46.64,25700.0,23.4035,23.4486,23.3584,23.3734,25700.0
2008-10-08 10:50:00,46.61,46.87,46.56,46.58,14800.0,23.3584,23.4887,23.3333,23.3433,14800.0
2008-10-08 10:55:00,46.58,46.86,46.57,46.63,14100.0,23.3433,23.4837,23.3383,23.3684,14100.0
2008-10-08 11:00:00,46.65,46.67,46.29,46.56,23100.0,23.3784,23.3885,23.198,23.3333,23100.0
2008-10-08 11:05:00,46.57,46.68,46.36,46.47,15100.0,23.3383,23.3935,23.2331,23.2882,15100.0
2008-10-08 11:10:00,46.49,46.63,46.4,46.63,4800.0,23.2982,23.3684,23.2531,23.3684,4800.0
2008-10-08 11:15:00,46.62,46.74,46.43,46.64,12600.0,23.3634,23.4235,23.2682,23.3734,12600.0
2008-10-08 11:20:00,46.66,46.95,46.62,46.95,19000.0,23.3834,23.5288,23.3634,23.5288,19000.0
2008-10-08 11:25:00,46.93,47.18,46.77,46.86,19300.0,23.5187,23.644,23.4386,23.4837,19300.0
2008-10-08 11:30:00,46.88,47.04,46.78,46.91,11900.0,23.4937,23.5739,23.4436,23.5087,11900.0
2008-10-08 11:35:00,46.85,46.92,46.45,46.67,22400.0,23.4787,23.5137,23.2782,23.3885,22400.0
2008-10-08 11:40:00,46.74,46.74,46.27,46.33,12300.0,23.4235,23.4235,23.188,23.2181,12300.0
2008-10-08 11:45:00,46.26,46.56,46.2,46.44,23800.0,23.183,23.3333,23.1529,23.2732,23800.0
2008-10-08 11:50:00,46.43,46.48,46.29,46.47,5100.0,23.2682,23.2932,23.198,23.2882,5100.0
2008-10-08 11:55:00,46.45,46.74,46.21,46.69,23600.0,23.2782,23.4235,23.1579,23.3985,23600.0
2008-10-08 12:00:00,46.7,46.7,46.24,46.28,21500.0,23.4035,23.4035,23.173,23.193,21500.0
2008-10-08 12:05:00,46.33,46.41,46.21,46.35,19200.0,23.2181,23.2582,23.1579,23.2281,19200.0
2008-10-08 12:10:00,46.31,46.47,46.26,46.39,18900.0,23.208,23.2882,23.183,23.2481,18900.0
2008-10-08 12:15:00,46.36,46.63,46.27,46.52,35900.0,23.2331,23.3684,23.188,23.3133,35900.0
2008-10-08 12:20:00,46.51,46.64,46.45,46.46,9900.0,23.3083,23.3734,23.2782,23.2832,9900.0
2008-10-08 12:25:00,46.37,46.53,46.13,46.17,11600.0,23.2381,23.3183,23.1178,23.1379,11600.0
2008-10-08 12:30:00,46.16,46.32,46.05,46.13,14200.0,23.1329,23.2131,23.0777,23.1178,14200.0
2008-10-08 12:35:00,46.08,46.44,46.03,46.32,8800.0,23.0928,23.2732,23.0677,23.2131,8800.0
2008-10-08 12:40:00,46.23,46.45,46.19,46.21,13400.0,23.1679,23.2782,23.1479,23.1579,13400.0
2008-10-08 12:45:00,46.26,46.26,46.03,46.22,18900.0,23.183,23.183,23.0677,23.1629,18900.0
2008-10-08 12:50:00,46.29,46.54,46.28,46.52,4500.0,23.198,23.3233,23.193,23.3133,4500.0
2008-10-08 12:55:00,46.51,46.51,46.18,46.31,8100.0,23.3083,23.3083,23.1429,23.208,8100.0
2008-10-08 13:00:00,46.33,46.88,46.33,46.83,27100.0,23.2181,23.4937,23.2181,23.4686,27100.0
2008-10-08 13:05:00,46.79,47.12,46.77,47.1,21800.0,23.4486,23.614,23.4386,23.6039,21800.0
2008-10-08 13:10:00,47.13,47.21,46.8,47.08,20300.0,23.619,23.6591,23.4536,23.5939,20300.0
2008-10-08 13:15:00,47.09,47.17,46.87,47.16,18300.0,23.5989,23.639,23.4887,23.634,18300.0
2008-10-08 13:20:00,47.19,47.28,47.0,47.16,30600.0,23.649,23.6942,23.5538,23.634,30600.0
2008-10-08 13:25:00,47.16,47.23,46.96,47.04,51900.0,23.634,23.6691,23.5338,23.5739,51900.0
2008-10-08 13:30:00,47.01,47.03,46.77,46.88,51500.0,23.5588,23.5689,23.4386,23.4937,51500.0
2008-10-08 13:35:00,46.87,47.35,46.87,47.24,26000.0,23.4887,23.7292,23.4887,23.6741,26000.0
2008-10-08 13:40:00,47.23,47.56,47.19,47.56,27500.0,23.6691,23.8345,23.649,23.8345,27500.0
2008-10-08 13:45:00,47.51,47.51,47.17,47.17,13200.0,23.8094,23.8094,23.639,23.639,13200.0
2008-10-08 13:50:00,47.16,47.56,47.15,47.53,9900.0,23.634,23.8345,23.629,23.8194,9900.0
2008-10-08 13:55:00,47.55,47.94,47.49,47.83,16900.0,23.8295,24.0249,23.7994,23.9698,16900.0
2008-10-08 14:00:00,47.79,48.08,47.73,48.07,31900.0,23.9497,24.0951,23.9197,24.0901,31900.0
2008-10-08 14:05:00,48.08,48.33,48.03,48.13,46800.0,24.0951,24.2204,24.07,24.1201,46800.0
2008-10-08 14:10:00,48.1,48.29,47.93,48.19,24400.0,24.1051,24.2003,24.0199,24.1502,24400.0
2008-10-08 14:15:00,48.16,48.21,47.87,47.98,19500.0,24.1352,24.1602,23.9898,24.045,19500.0
2008-10-08 14:20:00,48.07,48.3,48.01,48.19,57500.0,24.0901,24.2053,24.06,24.1502,57500.0
2008-10-08 14:25:00,48.17,48.32,48.06,48.09,46300.0,24.1402,24.2153,24.085,24.1001,46300.0
2008-10-08 14:30:00,48.08,48.31,48.03,48.1,47900.0,24.0951,24.2103,24.07,24.1051,47900.0
2008-10-08 14:35:00,48.08,48.3,48.05,48.21,19500.0,24.0951,24.2053,24.08,24.1602,19500.0
2008-10-08 14:40:00,48.2,48.27,47.82,47.92,18900.0,24.1552,24.1903,23.9648,24.0149,18900.0
2008-10-08 14:45:00,47.94,48.23,47.92,48.11,23600.0,24.0249,24.1702,24.0149,24.1101,23600.0
2008-10-08 14:50:00,48.08,48.4,48.06,48.35,21400.0,24.0951,24.2554,24.085,24.2304,21400.0
2008-10-08 14:55:00,48.34,48.43,48.22,48.26,22600.0,24.2254,24.2705,24.1652,24.1853,22600.0
2008-10-08 15:00:00,48.19,48.33,47.7,48.01,33400.0,24.1502,24.2204,23.9046,24.06,33400.0
2008-10-08 15:05:00,48.03,48.22,47.92,48.1,45000.0,24.07,24.1652,24.0149,24.1051,45000.0
2008-10-08 15:10:00,48.01,48.12,47.72,47.73,38300.0,24.06,24.1151,23.9147,23.9197,38300.0
2008-10-08 15:15:00,47.73,48.12,47.62,48.09,68500.0,23.9197,24.1151,23.8645,24.1001,68500.0
2008-10-08 15:20:00,48.11,48.11,47.87,48.0,59900.0,24.1101,24.1101,23.9898,24.055,59900.0
2008-10-08 15:25:00,48.02,48.12,47.78,47.93,50600.0,24.065,24.1151,23.9447,24.0199,50600.0
2008-10-08 15:30:00,48.05,48.17,47.81,47.85,42700.0,24.08,24.1402,23.9598,23.9798,42700.0
2008-10-08 15:35:00,47.85,47.85,47.27,47.27,40900.0,23.9798,23.9798,23.6891,23.6891,40900.0
2008-10-08 15:40:00,47.31,47.74,47.19,47.69,52800.0,23.7092,23.9247,23.649,23.8996,52800.0
2008-10-08 15:45:00,47.62,47.63,47.15,47.3,21400.0,23.8645,23.8696,23.629,23.7042,21400.0
2008-10-08 15:50:00,47.33,47.34,47.05,47.07,20500.0,23.7192,23.7242,23.5789,23.5889,20500.0
2008-10-08 15:55:00,47.02,47.07,46.42,46.44,13300.0,23.5639,23.5889,23.2632,23.2732,13300.0
2008-10-08 16:00:00,46.44,46.44,46.44,46.44,0.0,23.2732,23.2732,23.2732,23.2732,0.0
2008-10-08 16:05:00,46.44,46.44,46.44,46.44,0.0,23.2732,23.2732,23.2732,23.2732,0.0
2008-10-08 16:10:00,46.44,46.44,46.44,46.44,0.0,23.2732,23.2732,23.2732,23.2732,0.0
2008-10-09 09:30:00,46.3,47.87,46.3,47.85,24300.0,23.203,23.9898,23.203,23.9798,24300.0
2008-10-09 09:35:00,47.81,47.9,47.51,47.58,37900.0,23.9598,24.0049,23.8094,23.8445,37900.0
2008-10-09 09:40:00,47.56,48.11,47.52,47.91,55200.0,23.8345,24.1101,23.8144,24.0099,55200.0
2008-10-09 09:45:00,47.92,47.99,47.6,47.68,100400.0,24.0149,24.05,23.8545,23.8946,100400.0
2008-10-09 09:50:00,47.68,47.9,47.53,47.53,102400.0,23.8946,24.0049,23.8194,23.8194,102400.0
2008-10-09 09:55:00,47.53,47.56,47.26,47.33,86800.0,23.8194,23.8345,23.6841,23.7192,86800.0
2008-10-09 10:00:00,47.33,47.36,46.89,47.03,161100.0,23.7192,23.7342,23.4987,23.5689,161100.0
2008-10-09 10:05:00,47.05,47.44,46.94,47.34,171900.0,23.5789,23.7743,23.5238,23.7242,171900.0
2008-10-09 10:10:00,47.32,47.55,47.25,47.28,88800.0,23.7142,23.8295,23.6791,23.6942,88800.0
2008-10-09 10:15:00,47.29,47.49,47.22,47.28,63300.0,23.6992,23.7994,23.6641,23.6942,63300.0
2008-10-09 10:20:00,47.28,47.36,46.93,46.94,107000.0,23.6942,23.7342,23.5187,23.5238,107000.0
2008-10-09 10:25:00,46.95,47.02,46.58,46.58,112300.0,23.5288,23.5639,23.3433,23.3433,112300.0
2008-10-09 10:30:00,46.58,46.74,46.41,46.63,154500.0,23.3433,23.4235,23.2582,23.3684,154500.0
2008-10-09 10:35:00,46.64,46.76,46.39,46.39,100500.0,23.3734,23.4336,23.2481,23.2481,100500.0
2008-10-09 10:40:00,46.42,46.63,46.17,46.25,77900.0,23.2632,23.3684,23.1379,23.178,77900.0
2008-10-09 10:45:00,46.25,46.59,46.23,46.47,95900.0,23.178,23.3484,23.1679,23.2882,95900.0
2008-10-09 10:50:00,46.48,46.5,46.05,46.08,201500.0,23.2932,23.3033,23.0777,23.0928,201500.0
2008-10-09 10:55:00,46.08,46.12,45.81,45.93,323300.0,23.0928,23.1128,22.9575,23.0176,323300.0
2008-10-09 11:00:00,45.91,46.03,45.49,45.52,243000.0,23.0076,23.0677,22.7971,22.8121,243000.0
2008-10-09 11:05:00,45.52,46.14,45.47,46.07,63900.0,22.8121,23.1228,22.7871,23.0878,63900.0
2008-10-09 11:10:00,46.08,46.24,45.97,46.24,161400.0,23.0928,23.173,23.0376,23.173,161400.0
2008-10-09 11:15:00,46.27,46.45,46.02,46.16,86400.0,23.188,23.2782,23.0627,23.1329,86400.0
2008-10-09 11:20:00,46.19,46.31,45.87,45.87,91300.0,23.1479,23.208,22.9875,22.9875,91300.0
2008-10-09 11:25:00,45.88,46.04,45.7,46.0,77100.0,22.9925,23.0727,22.9023,23.0527,77100.0
2008-10-09 11:30:00,46.0,46.19,45.74,45.84,92800.0,23.0527,23.1479,22.9224,22.9725,92800.0
2008-10-09 11:35:00,45.81,46.33,45.81,46.18,88900.0,22.9575,23.2181,22.9575,23.1429,88900.0
2008-10-09 11:40:00,46.17,46.27,46.02,46.19,50200.0,23.1379,23.188,23.0627,23.1479,50200.0
2008-10-09 11:45:00,46.23,46.75,46.21,46.48,47500.0,23.1679,23.4285,23.1579,23.2932,47500.0
2008-10-09 11:50:00,46.45,46.57,46.21,46.21,84100.0,23.2782,23.3383,23.1579,23.1579,84100.0
2008-10-09 11:55:00,46.29,46.42,46.08,46.1,17300.0,23.198,23.2632,23.0928,23.1028,17300.0
2008-10-09 12:00:00,46.15,46.31,45.99,46.13,62900.0,23.1279,23.208,23.0477,23.1178,62900.0
2008-10-09 12:05:00,46.05,46.47,45.98,46.36,37100.0,23.0777,23.2882,23.0427,23.2331,37100.0
2008-10-09 12:10:00,46.36,46.54,46.21,46.21,111100.0,23.2331,23.3233,23.1579,23.1579,111100.0
2008-10-09 12:15:00,46.21,46.55,46.21,46.37,45800.0,23.1579,23.3283,23.1579,23.2381,45800.0
2008-10-09 12:20:00,46.36,46.51,46.24,46.44,40700.0,23.2331,23.3083,23.173,23.2732,40700.0
2008-10-09 12:25:00,46.42,46.42,46.12,46.13,19700.0,23.2632,23.2632,23.1128,23.1178,19700.0
2008-10-09 12:30:00,46.15,46.2,46.0,46.08,25200.0,23.1279,23.1529,23.0527,23.0928,25200.0
2008-10-09 12:35:00,46.09,46.18,46.05,46.09,14500.0,23.0978,23.1429,23.0777,23.0978,14500.0
2008-10-09 12:40:00,46.11,46.13,45.84,45.94,44600.0,23.1078,23.1178,22.9725,23.0226,44600.0
2008-10-09 12:45:00,45.96,46.0,45.63,45.66,43600.0,23.0326,23.0527,22.8673,22.8823,43600.0
2008-10-09 12:50:00,45.61,45.94,45.61,45.9,13500.0,22.8572,23.0226,22.8572,23.0026,13500.0
2008-10-09 12:55:00,45.92,45.94,45.74,45.85,20400.0,23.0126,23.0226,22.9224,22.9775,20400.0
2008-10-09 13:00:00,45.9,46.05,45.87,45.95,22700.0,23.0026,23.0777,22.9875,23.0276,22700.0
2008-10-09 13:05:00,45.91,46.09,45.9,46.08,17500.0,23.0076,23.0978,23.0026,23.0928,17500.0
2008-10-09 13:10:00,46.08,46.42,46.08,46.13,60000.0,23.0928,23.2632,23.0928,23.1178,60000.0
2008-10-09 13:15:00,46.12,46.31,46.03,46.03,49500.0,23.1128,23.208,23.0677,23.0677,49500.0
2008-10-09 13:20:00,46.02,46.04,45.79,45.88,62800.0,23.0627,23.0727,22.9474,22.9925,62800.0
2008-10-09 13:25:00,45.85,46.45,45.77,46.19,93000.0,22.9775,23.2782,22.9374,23.1479,93000.0
2008-10-09 13:30:00,46.22,46.45,46.14,46.19,46800.0,23.1629,23.2782,23.1228,23.1479,46800.0
2008-10-09 13:35:00,46.22,46.36,45.94,46.05,55400.0,23.1629,23.2331,23.0226,23.0777,55400.0
2008-10-09 13:40:00,46.06,46.16,45.99,46.06,18400.0,23.0828,23.1329,23.0477,23.0828,18400.0
2008-10-09 13:45:00,46.08,46.13,45.92,46.0,20200.0,23.0928,23.1178,23.0126,23.0527,20200.0
2008-10-09 13:50:00,46.05,46.06,45.88,45.93,24600.0,23.0777,23.0828,22.9925,23.0176,24600.0
2008-10-09 13:55:00,45.99,46.14,45.92,45.94,36200.0,23.0477,23.1228,23.0126,23.0226,36200.0
2008-10-09 14:00:00,45.95,46.1,45.9,45.93,21500.0,23.0276,23.1028,23.0026,23.0176,21500.0
2008-10-09 14:05:00,45.92,46.05,45.82,46.05,27200.0,23.0126,23.0777,22.9625,23.0777,27200.0
2008-10-09 14:10:00,46.05,46.05,45.75,45.83,47700.0,23.0777,23.0777,22.9274,22.9675,47700.0
2008-10-09 14:15:00,45.84,45.91,45.59,45.71,38500.0,22.9725,23.0076,22.8472,22.9074,38500.0
2008-10-09 14:20:00,45.72,45.74,45.54,45.74,43200.0,22.9124,22.9224,22.8222,22.9224,43200.0
2008-10-09 14:25:00,45.74,45.77,45.56,45.6,103300.0,22.9224,22.9374,22.8322,22.8522,103300.0
2008-10-09 14:30:00,45.59,45.72,45.51,45.52,41800.0,22.8472,22.9124,22.8071,22.8121,41800.0
2008-10-09 14:35:00,45.51,45.63,45.4,45.48,40300.0,22.8071,22.8673,22.752,22.7921,40300.0
2008-10-09 14:40:00,45.49,45.7,45.39,45.42,49500.0,22.7971,22.9023,22.747,22.762,49500.0
2008-10-09 14:45:00,45.42,45.44,45.26,45.34,35800.0,22.762,22.772,22.6818,22.7219,35800.0
2008-10-09 14:50:00,45.33,45.33,45.08,45.14,37300.0,22.7169,22.7169,22.5916,22.6217,37300.0
2008-10-09 14:55:00,45.12,45.28,44.89,44.89,45900.0,22.6117,22.6919,22.4964,22.4964,45900.0
2008-10-09 15:00:00,44.89,44.91,44.25,44.27,65000.0,22.4964,22.5064,22.1757,22.1857,65000.0
2008-10-09 15:05:00,44.28,44.83,44.26,44.72,92700.0,22.1907,22.4663,22.1807,22.4112,92700.0
2008-10-09 15:10:00,44.67,44.67,44.0,44.08,64200.0,22.3862,22.3862,22.0504,22.0905,64200.0
2008-10-09 15:15:00,44.09,44.44,43.75,43.79,82800.0,22.0955,22.2709,21.9251,21.9452,82800.0
2008-10-09 15:20:00,43.8,44.13,43.63,44.06,85000.0,21.9502,22.1155,21.865,22.0805,85000.0
2008-10-09 15:25:00,44.05,44.06,43.72,43.73,56500.0,22.0755,22.0805,21.9101,21.9151,56500.0
2008-10-09 15:30:00,43.76,43.91,43.52,43.6,56200.0,21.9301,22.0053,21.8098,21.8499,56200.0
2008-10-09 15:35:00,43.6,43.65,43.12,43.12,42900.0,21.8499,21.875,21.6094,21.6094,42900.0
2008-10-09 15:40:00,43.11,43.11,42.61,42.67,43500.0,21.6044,21.6044,21.3538,21.3839,43500.0
2008-10-09 15:45:00,42.87,42.97,42.5,42.74,93000.0,21.4841,21.5342,21.2987,21.419,93000.0
2008-10-09 15:50:00,42.78,43.35,42.74,43.31,92500.0,21.439,21.7246,21.419,21.7046,92500.0
2008-10-09 15:55:00,43.34,43.59,42.53,42.76,59500.0,21.7196,21.8449,21.3137,21.429,59500.0
2008-10-09 16:00:00,42.76,42.76,42.76,42.76,0.0,21.429,21.429,21.429,21.429,0.0
2008-10-09 16:05:00,42.76,42.76,42.76,42.76,0.0,21.429,21.429,21.429,21.429,0.0
2008-10-09 16:10:00,42.76,42.76,42.76,42.76,0.0,21.429,21.429,21.429,21.429,0.0
2008-10-10 09:30:00,41.13,42.01,38.33,40.74,125800.0,20.6121,21.0531,19.2089,20.4167,125800.0
2008-10-10 09:35:00,40.76,40.79,40.02,40.24,23400.0,20.4267,20.4417,20.0558,20.1661,23400.0
2008-10-10 09:40:00,40.29,41.95,40.23,41.86,35400.0,20.1911,21.023,20.1611,20.9779,35400.0
2008-10-10 09:45:00,41.89,42.46,41.84,42.43,69400.0,20.993,21.2786,20.9679,21.2636,69400.0
2008-10-10 09:50:00,42.43,42.91,42.14,42.91,75400.0,21.2636,21.5041,21.1183,21.5041,75400.0
2008-10-10 09:55:00,42.83,43.14,42.41,42.7,98500.0,21.4641,21.6194,21.2536,21.3989,98500.0
2008-10-10 10:00:00,42.62,43.02,42.53,42.66,101400.0,21.3588,21.5593,21.3137,21.3789,101400.0
2008-10-10 10:05:00,42.66,43.95,42.63,43.48,60000.0,21.3789,22.0253,21.3638,21.7898,60000.0
2008-10-10 10:10:00,43.5,43.99,43.41,43.47,54000.0,21.7998,22.0454,21.7547,21.7848,54000.0
2008-10-10 10:15:00,43.5,43.51,42.4,42.47,37500.0,21.7998,21.8048,21.2486,21.2836,37500.0
2008-10-10 10:20:00,42.39,42.78,42.1,42.24,33400.0,21.2435,21.439,21.0982,21.1684,33400.0
2008-10-10 10:25:00,42.28,42.44,42.03,42.27,18700.0,21.1884,21.2686,21.0631,21.1834,18700.0
2008-10-10 10:30:00,42.33,42.49,41.85,41.85,19600.0,21.2135,21.2937,20.9729,20.9729,19600.0
2008-10-10 10:35:00,41.88,42.1,41.61,41.72,14800.0,20.988,21.0982,20.8527,20.9078,14800.0
2008-10-10 10:40:00,41.62,41.63,41.21,41.49,43900.0,20.8577,20.8627,20.6522,20.7925,43900.0
2008-10-10 10:45:00,41.52,41.82,41.27,41.82,26900.0,20.8076,20.9579,20.6823,20.9579,26900.0
2008-10-10 10:50:00,41.81,42.02,41.54,41.74,56200.0,20.9529,21.0581,20.8176,20.9178,56200.0
2008-10-10 10:55:00,41.67,41.67,41.21,41.48,37800.0,20.8827,20.8827,20.6522,20.7875,37800.0
2008-10-10 11:00:00,41.5,41.83,41.31,41.49,34500.0,20.7975,20.9629,20.7023,20.7925,34500.0
2008-10-10 11:05:00,41.46,41.71,41.14,41.2,31100.0,20.7775,20.9028,20.6171,20.6472,31100.0
2008-10-10 11:10:00,41.21,41.48,40.92,41.43,49400.0,20.6522,20.7875,20.5069,20.7625,49400.0
2008-10-10 11:15:00,41.42,41.6,41.11,41.11,32700.0,20.7574,20.8476,20.6021,20.6021,32700.0
2008-10-10 11:20:00,41.13,41.36,40.9,41.06,33000.0,20.6121,20.7274,20.4968,20.577,33000.0
2008-10-10 11:25:00,41.04,41.26,40.98,41.12,21900.0,20.567,20.6773,20.5369,20.6071,21900.0
2008-10-10 11:30:00,41.06,41.07,40.85,40.93,25600.0,20.577,20.582,20.4718,20.5119,25600.0
2008-10-10 11:35:00,40.89,41.07,40.88,40.88,22000.0,20.4918,20.582,20.4868,20.4868,22000.0
2008-10-10 11:40:00,40.91,41.09,40.63,40.76,21300.0,20.5019,20.5921,20.3615,20.4267,21300.0
2008-10-10 11:45:00,40.69,41.01,40.66,40.66,14200.0,20.3916,20.552,20.3766,20.3766,14200.0
2008-10-10 11:50:00,40.64,40.84,40.4,40.52,37700.0,20.3665,20.4668,20.2463,20.3064,37700.0
2008-10-10 11:55:00,40.48,40.79,40.27,40.7,70300.0,20.2864,20.4417,20.1811,20.3966,70300.0
2008-10-10 12:00:00,40.67,41.08,40.6,41.05,45500.0,20.3816,20.587,20.3465,20.572,45500.0
2008-10-10 12:05:00,41.09,41.37,40.87,40.96,39500.0,20.5921,20.7324,20.4818,20.5269,39500.0
2008-10-10 12:10:00,41.02,41.22,40.92,41.16,27100.0,20.557,20.6572,20.5069,20.6271,27100.0
2008-10-10 12:15:00,41.14,41.43,41.14,41.4,20800.0,20.6171,20.7625,20.6171,20.7474,20800.0
2008-10-10 12:20:00,41.42,41.62,41.3,41.35,49200.0,20.7574,20.8577,20.6973,20.7224,49200.0
2008-10-10 12:25:00,41.31,41.44,41.12,41.23,41500.0,20.7023,20.7675,20.6071,20.6622,41500.0
2008-10-10 12:30:00,41.22,41.3,41.06,41.12,39800.0,20.6572,20.6973,20.577,20.6071,39800.0
2008-10-10 12:35:00,41.09,41.32,41.0,41.1,36500.0,20.5921,20.7073,20.547,20.5971,36500.0
2008-10-10 12:40:00,41.08,42.05,41.08,41.95,65400.0,20.587,21.0732,20.587,21.023,65400.0
2008-10-10 12:45:00,41.94,42.11,41.67,41.67,41200.0,21.018,21.1032,20.8827,20.8827,41200.0
2008-10-10 12:50:00,41.62,41.82,41.52,41.65,87800.0,20.8577,20.9579,20.8076,20.8727,87800.0
2008-10-10 12:55:00,41.62,41.72,41.44,41.62,18400.0,20.8577,20.9078,20.7675,20.8577,18400.0
2008-10-10 13:00:00,41.61,41.67,41.28,41.4,35400.0,20.8527,20.8827,20.6873,20.7474,35400.0
2008-10-10 13:05:00,41.35,41.53,41.32,41.38,24000.0,20.7224,20.8126,20.7073,20.7374,24000.0
2008-10-10 13:10:00,41.39,41.39,41.05,41.09,34900.0,20.7424,20.7424,20.572,20.5921,34900.0
2008-10-10 13:15:00,41.06,41.21,41.0,41.15,14200.0,20.577,20.6522,20.547,20.6221,14200.0
2008-10-10 13:20:00,41.15,41.15,40.96,41.0,20900.0,20.6221,20.6221,20.5269,20.547,20900.0
2008-10-10 13:25:00,41.0,41.32,40.93,41.16,14600.0,20.547,20.7073,20.5119,20.6271,14600.0
2008-10-10 13:30:00,41.19,41.21,40.92,41.04,18100.0,20.6422,20.6522,20.5069,20.567,18100.0
2008-10-10 13:35:00,40.99,41.01,40.81,40.98,13300.0,20.5419,20.552,20.4517,20.5369,13300.0
2008-10-10 13:40:00,40.94,40.95,40.62,40.7,13300.0,20.5169,20.5219,20.3565,20.3966,13300.0
2008-10-10 13:45:00,40.65,40.71,40.22,40.22,13400.0,20.3716,20.4016,20.1561,20.1561,13400.0
2008-10-10 13:50:00,40.32,40.51,40.25,40.34,14000.0,20.2062,20.3014,20.1711,20.2162,14000.0
2008-10-10 13:55:00,40.34,40.68,40.34,40.62,29600.0,20.2162,20.3866,20.2162,20.3565,29600.0
2008-10-10 14:00:00,40.62,40.79,40.2,40.75,25100.0,20.3565,20.4417,20.146,20.4217,25100.0
2008-10-10 14:05:00,40.86,41.73,40.82,41.67,46100.0,20.4768,20.9128,20.4568,20.8827,46100.0
2008-10-10 14:10:00,41.79,42.0,41.46,41.63,42200.0,20.9429,21.0481,20.7775,20.8627,42200.0
2008-10-10 14:15:00,41.61,41.79,41.5,41.55,22600.0,20.8527,20.9429,20.7975,20.8226,22600.0
2008-10-10 14:20:00,41.55,42.1,41.55,41.85,18800.0,20.8226,21.0982,20.8226,20.9729,18800.0
2008-10-10 14:25:00,41.88,42.01,41.45,41.46,15800.0,20.988,21.0531,20.7725,20.7775,15800.0
2008-10-10 14:30:00,41.59,42.03,41.57,41.58,19300.0,20.8426,21.0631,20.8326,20.8376,19300.0
2008-10-10 14:35:00,41.55,41.97,41.42,41.9,27100.0,20.8226,21.0331,20.7574,20.998,27100.0
2008-10-10 14:40:00,42.05,42.05,41.8,41.91,12100.0,21.0732,21.0732,20.9479,21.003,12100.0
2008-10-10 14:45:00,41.89,42.29,41.89,42.22,16000.0,20.993,21.1934,20.993,21.1584,16000.0
2008-10-10 14:50:00,42.27,42.39,42.1,42.1,10000.0,21.1834,21.2435,21.0982,21.0982,10000.0
2008-10-10 14:55:00,42.0,42.17,41.96,42.09,45600.0,21.0481,21.1333,21.0281,21.0932,45600.0
2008-10-10 15:00:00,42.05,42.43,41.93,42.14,33600.0,21.0732,21.2636,21.013,21.1183,33600.0
2008-10-10 15:05:00,42.14,42.69,42.01,42.61,20200.0,21.1183,21.3939,21.0531,21.3538,20200.0
2008-10-10 15:10:00,42.62,43.66,42.59,43.54,40000.0,21.3588,21.88,21.3438,21.8199,40000.0
2008-10-10 15:15:00,43.56,44.21,43.31,43.91,50600.0,21.8299,22.1556,21.7046,22.0053,50600.0
2008-10-10 15:20:00,43.92,44.64,43.85,44.41,36700.0,22.0103,22.3711,21.9752,22.2559,36700.0
2008-10-10 15:25:00,44.54,45.24,44.44,45.21,27100.0,22.321,22.6718,22.2709,22.6568,27100.0
2008-10-10 15:30:00,45.11,46.06,45.06,46.04,25900.0,22.6067,23.0828,22.5816,23.0727,25900.0
2008-10-10 15:35:00,46.0,46.7,45.98,46.22,44000.0,23.0527,23.4035,23.0427,23.1629,44000.0
2008-10-10 15:40:00,46.2,46.2,44.86,45.28,58000.0,23.1529,23.1529,22.4814,22.6919,58000.0
2008-10-10 15:45:00,45.26,45.27,44.45,44.92,55500.0,22.6818,22.6868,22.2759,22.5114,55500.0
2008-10-10 15:50:00,44.99,45.42,44.82,45.33,27300.0,22.5465,22.762,22.4613,22.7169,27300.0
2008-10-10 15:55:00,45.38,47.32,45.26,46.94,68500.0,22.742,23.7142,22.6818,23.5238,68500.0
2008-10-10 16:00:00,46.85,47.15,46.82,47.15,23900.0,23.4787,23.629,23.4636,23.629,23900.0
2008-10-10 16:05:00,47.11,47.11,47.1,47.1,2700.0,23.609,23.609,23.6039,23.6039,2700.0
2008-10-10 16:10:00,47.1,47.1,47.1,47.1,0.0,23.6039,23.6039,23.6039,23.6039,0.0
2008-10-13 09:30:00,49.7,49.95,47.94,47.94,36500.0,24.9069,25.0322,24.0249,24.0249,36500.0
2008-10-13 09:35:00,47.93,47.94,47.5,47.86,24000.0,24.0199,24.0249,23.8044,23.9848,24000.0
2008-10-13 09:40:00,47.84,47.84,47.31,47.32,42800.0,23.9748,23.9748,23.7092,23.7142,42800.0
2008-10-13 09:45:00,47.36,47.66,47.21,47.25,21800.0,23.7342,23.8846,23.6591,23.6791,21800.0
2008-10-13 09:50:00,47.26,47.28,46.89,46.9,20100.0,23.6841,23.6942,23.4987,23.5037,20100.0
2008-10-13 09:55:00,47.01,47.05,46.81,46.96,13700.0,23.5588,23.5789,23.4586,23.5338,13700.0
2008-10-13 10:00:00,46.86,47.05,46.66,46.68,24400.0,23.4837,23.5789,23.3834,23.3935,24400.0
2008-10-13 10:05:00,46.61,46.77,46.42,46.47,49300.0,23.3584,23.4386,23.2632,23.2882,49300.0
2008-10-13 10:10:00,46.47,46.71,46.3,46.63,36600.0,23.2882,23.4085,23.203,23.3684,36600.0
2008-10-13 10:15:00,46.65,46.81,46.55,46.71,26800.0,23.3784,23.4586,23.3283,23.4085,26800.0
2008-10-13 10:20:00,46.7,46.8,46.51,46.51,9400.0,23.4035,23.4536,23.3083,23.3083,9400.0
2008-10-13 10:25:00,46.53,46.97,46.49,46.82,23900.0,23.3183,23.5388,23.2982,23.4636,23900.0
2008-10-13 10:30:00,46.84,47.08,46.83,46.99,18400.0,23.4736,23.5939,23.4686,23.5488,18400.0
2008-10-13 10:35:00,47.0,47.38,46.98,47.38,6200.0,23.5538,23.7443,23.5438,23.7443,6200.0
2008-10-13 10:40:00,47.35,47.36,47.09,47.18,11600.0,23.7292,23.7342,23.5989,23.644,11600.0
2008-10-13 10:45:00,47.16,47.17,46.8,46.86,11500.0,23.634,23.639,23.4536,23.4837,11500.0
2008-10-13 10:50:00,46.84,46.93,46.76,46.8,9800.0,23.4736,23.5187,23.4336,23.4536,9800.0
2008-10-13 10:55:00,46.8,46.8,46.6,46.64,7700.0,23.4536,23.4536,23.3534,23.3734,7700.0
2008-10-13 11:00:00,46.59,46.64,46.52,46.56,14700.0,23.3484,23.3734,23.3133,23.3333,14700.0
2008-10-13 11:05:00,46.58,46.77,46.54,46.67,15000.0,23.3433,23.4386,23.3233,23.3885,15000.0
2008-10-13 11:10:00,46.65,46.68,46.54,46.55,6100.0,23.3784,23.3935,23.3233,23.3283,6100.0
2008-10-13 11:15:00,46.57,46.59,46.3,46.31,10800.0,23.3383,23.3484,23.203,23.208,10800.0
2008-10-13 11:20:00,46.28,46.39,46.24,46.37,15500.0,23.193,23.2481,23.173,23.2381,15500.0
2008-10-13 11:25:00,46.39,46.5,46.38,46.5,10400.0,23.2481,23.3033,23.2431,23.3033,10400.0
2008-10-13 11:30:00,46.49,46.62,46.46,46.61,5000.0,23.2982,23.3634,23.2832,23.3584,5000.0
2008-10-13 11:35:00,46.63,46.72,46.63,46.72,1800.0,23.3684,23.4135,23.3684,23.4135,1800.0
2008-10-13 11:40:00,46.73,46.89,46.72,46.78,4900.0,23.4185,23.4987,23.4135,23.4436,4900.0
2008-10-13 11:45:00,46.8,46.84,46.76,46.8,22000.0,23.4536,23.4736,23.4336,23.4536,22000.0
2008-10-13 11:50:00,46.92,46.93,46.82,46.83,6900.0,23.5137,23.5187,23.4636,23.4686,6900.0
2008-10-13 11:55:00,46.81,46.93,46.8,46.9,6800.0,23.4586,23.5187,23.4536,23.5037,6800.0
2008-10-13 12:00:00,46.86,46.99,46.81,46.95,7900.0,23.4837,23.5488,23.4586,23.5288,7900.0
2008-10-13 12:05:00,46.96,47.08,46.95,47.07,6400.0,23.5338,23.5939,23.5288,23.5889,6400.0
2008-10-13 12:10:00,47.04,47.29,47.04,47.28,3400.0,23.5739,23.6992,23.5739,23.6942,3400.0
2008-10-13 12:15:00,47.31,47.49,47.28,47.49,6900.0,23.7092,23.7994,23.6942,23.7994,6900.0
2008-10-13 12:20:00,47.55,47.65,47.52,47.58,31400.0,23.8295,23.8796,23.8144,23.8445,31400.0
2008-10-13 12:25:00,47.65,47.85,47.63,47.82,1800.0,23.8796,23.9798,23.8696,23.9648,1800.0
2008-10-13 12:30:00,47.79,47.83,47.77,47.77,8000.0,23.9497,23.9698,23.9397,23.9397,8000.0
2008-10-13 12:35:00,47.79,47.85,47.75,47.84,42100.0,23.9497,23.9798,23.9297,23.9748,42100.0
2008-10-13 12:40:00,47.85,48.25,47.85,48.23,10200.0,23.9798,24.1803,23.9798,24.1702,10200.0
2008-10-13 12:45:00,48.22,48.29,48.21,48.24,2800.0,24.1652,24.2003,24.1602,24.1752,2800.0
2008-10-13 12:50:00,48.31,48.31,48.09,48.11,7400.0,24.2103,24.2103,24.1001,24.1101,7400.0
2008-10-13 12:55:00,48.08,48.18,48.07,48.16,6100.0,24.0951,24.1452,24.0901,24.1352,6100.0
2008-10-13 13:00:00,48.14,48.16,48.07,48.11,5200.0,24.1251,24.1352,24.0901,24.1101,5200.0
2008-10-13 13:05:00,48.08,48.11,48.0,48.0,5300.0,24.0951,24.1101,24.055,24.055,5300.0
2008-10-13 13:10:00,47.94,47.96,47.9,47.92,3200.0,24.0249,24.0349,24.0049,24.0149,3200.0
2008-10-13 13:15:00,47.92,47.92,47.82,47.82,1900.0,24.0149,24.0149,23.9648,23.9648,1900.0
2008-10-13 13:20:00,47.8,47.93,47.76,47.93,4300.0,23.9547,24.0199,23.9347,24.0199,4300.0
2008-10-13 13:25:00,47.89,47.91,47.83,47.86,6600.0,23.9998,24.0099,23.9698,23.9848,6600.0
2008-10-13 13:30:00,47.84,47.95,47.84,47.94,3600.0,23.9748,24.0299,23.9748,24.0249,3600.0
2008-10-13 13:35:00,47.93,47.95,47.86,47.86,6200.0,24.0199,24.0299,23.9848,23.9848,6200.0
2008-10-13 13:40:00,47.85,47.85,47.59,47.67,12200.0,23.9798,23.9798,23.8495,23.8896,12200.0
2008-10-13 13:45:00,47.64,47.7,47.54,47.59,25500.0,23.8746,23.9046,23.8244,23.8495,25500.0
2008-10-13 13:50:00,47.57,47.61,47.5,47.55,8400.0,23.8395,23.8595,23.8044,23.8295,8400.0
2008-10-13 13:55:00,47.53,47.73,47.52,47.61,22400.0,23.8194,23.9197,23.8144,23.8595,22400.0
2008-10-13 14:00:00,47.58,47.58,47.38,47.38,50300.0,23.8445,23.8445,23.7443,23.7443,50300.0
2008-10-13 14:05:00,47.4,47.5,47.16,47.17,17900.0,23.7543,23.8044,23.634,23.639,17900.0
2008-10-13 14:10:00,47.17,47.3,47.17,47.25,11800.0,23.639,23.7042,23.639,23.6791,11800.0
2008-10-13 14:15:00,47.22,47.27,47.18,47.26,18100.0,23.6641,23.6891,23.644,23.6841,18100.0
2008-10-13 14:20:00,47.23,47.29,47.11,47.21,23400.0,23.6691,23.6992,23.609,23.6591,23400.0
2008-10-13 14:25:00,47.21,47.29,46.93,47.0,16600.0,23.6591,23.6992,23.5187,23.5538,16600.0
2008-10-13 14:30:00,47.0,47.13,46.95,47.1,9400.0,23.5538,23.619,23.5288,23.6039,9400.0
2008-10-13 14:35:00,47.13,47.25,47.11,47.24,8600.0,23.619,23.6791,23.609,23.6741,8600.0
2008-10-13 14:40:00,47.25,47.49,47.25,47.32,21100.0,23.6791,23.7994,23.6791,23.7142,21100.0
2008-10-13 14:45:00,47.32,47.57,47.32,47.56,26000.0,23.7142,23.8395,23.7142,23.8345,26000.0
2008-10-13 14:50:00,47.55,47.57,47.35,47.42,11500.0,23.8295,23.8395,23.7292,23.7643,11500.0
2008-10-13 14:55:00,47.46,47.86,47.4,47.77,28800.0,23.7844,23.9848,23.7543,23.9397,28800.0
2008-10-13 15:00:00,47.79,47.93,47.79,47.84,21100.0,23.9497,24.0199,23.9497,23.9748,21100.0
2008-10-13 15:05:00,47.83,48.0,47.78,47.81,33000.0,23.9698,24.055,23.9447,23.9598,33000.0
2008-10-13 15:10:00,47.81,47.93,47.73,47.78,69600.0,23.9598,24.0199,23.9197,23.9447,69600.0
2008-10-13 15:15:00,47.76,47.77,47.57,47.69,11300.0,23.9347,23.9397,23.8395,23.8996,11300.0
2008-10-13 15:20:00,47.7,47.93,47.65,47.9,23100.0,23.9046,24.0199,23.8796,24.0049,23100.0
2008-10-13 15:25:00,47.88,48.1,47.88,47.94,28200.0,23.9948,24.1051,23.9948,24.0249,28200.0
2008-10-13 15:30:00,47.91,48.07,47.81,48.05,34100.0,24.0099,24.0901,23.9598,24.08,34100.0
2008-10-13 15:35:00,48.05,48.41,47.98,48.39,46200.0,24.08,24.2604,24.045,24.2504,46200.0
2008-10-13 15:40:00,48.38,48.68,48.38,48.68,44400.0,24.2454,24.3958,24.2454,24.3958,44400.0
2008-10-13 15:45:00,48.75,48.98,48.67,48.84,51700.0,24.4308,24.5461,24.3907,24.4759,51700.0
2008-10-13 15:50:00,48.84,49.22,48.84,49.1,77300.0,24.4759,24.6664,24.4759,24.6062,77300.0
2008-10-13 15:55:00,49.1,49.92,49.1,49.83,37600.0,24.6062,25.0172,24.6062,24.9721,37600.0
2008-10-13 16:00:00,49.91,50.02,49.83,49.98,700.0,25.0122,25.0673,24.9721,25.0472,700.0
2008-10-13 16:05:00,49.98,49.98,49.98,49.98,0.0,25.0472,25.0472,25.0472,25.0472,0.0
2008-10-13 16:10:00,49.98,49.98,49.98,49.98,0.0,25.0472,25.0472,25.0472,25.0472,0.0
2008-10-14 09:30:00,50.95,51.47,50.34,50.44,97400.0,25.5334,25.7939,25.2277,25.2778,97400.0
2008-10-14 09:35:00,50.48,50.81,50.0,50.0,42700.0,25.2978,25.4632,25.0573,25.0573,42700.0
2008-10-14 09:40:00,50.0,50.01,49.42,49.42,36900.0,25.0573,25.0623,24.7666,24.7666,36900.0
2008-10-14 09:45:00,49.36,49.36,48.75,49.34,26000.0,24.7365,24.7365,24.4308,24.7265,26000.0
2008-10-14 09:50:00,49.36,49.54,48.75,48.85,16000.0,24.7365,24.8267,24.4308,24.4809,16000.0
2008-10-14 09:55:00,48.99,48.99,47.99,48.0,27800.0,24.5511,24.5511,24.05,24.055,27800.0
2008-10-14 10:00:00,47.99,48.31,47.91,48.3,20900.0,24.05,24.2103,24.0099,24.2053,20900.0
2008-10-14 10:05:00,48.33,48.56,47.7,47.95,17400.0,24.2204,24.3356,23.9046,24.0299,17400.0
2008-10-14 10:10:00,47.89,47.96,47.51,47.69,31400.0,23.9998,24.0349,23.8094,23.8996,31400.0
2008-10-14 10:15:00,47.66,48.24,47.58,48.21,33600.0,23.8846,24.1752,23.8445,24.1602,33600.0
2008-10-14 10:20:00,48.21,48.25,47.92,47.92,7500.0,24.1602,24.1803,24.0149,24.0149,7500.0
2008-10-14 10:25:00,47.84,48.19,47.73,48.15,24000.0,23.9748,24.1502,23.9197,24.1301,24000.0
2008-10-14 10:30:00,48.14,48.24,47.91,47.93,18800.0,24.1251,24.1752,24.0099,24.0199,18800.0
2008-10-14 10:35:00,47.9,47.95,47.34,47.34,27400.0,24.0049,24.0299,23.7242,23.7242,27400.0
2008-10-14 10:40:00,47.36,47.51,46.84,46.84,24700.0,23.7342,23.8094,23.4736,23.4736,24700.0
2008-10-14 10:45:00,46.84,46.96,46.63,46.87,21600.0,23.4736,23.5338,23.3684,23.4887,21600.0
2008-10-14 10:50:00,46.91,47.0,46.84,46.91,14900.0,23.5087,23.5538,23.4736,23.5087,14900.0
2008-10-14 10:55:00,47.0,47.22,46.84,47.22,12200.0,23.5538,23.6641,23.4736,23.6641,12200.0
2008-10-14 11:00:00,47.15,47.35,46.88,47.12,17300.0,23.629,23.7292,23.4937,23.614,17300.0
2008-10-14 11:05:00,47.1,47.34,47.06,47.2,17400.0,23.6039,23.7242,23.5839,23.6541,17400.0
2008-10-14 11:10:00,47.18,47.24,46.96,47.12,20700.0,23.644,23.6741,23.5338,23.614,20700.0
2008-10-14 11:15:00,47.11,47.34,47.11,47.14,41300.0,23.609,23.7242,23.609,23.624,41300.0
2008-10-14 11:20:00,47.14,47.21,47.05,47.2,7600.0,23.624,23.6591,23.5789,23.6541,7600.0
2008-10-14 11:25:00,47.26,47.72,47.21,47.71,10000.0,23.6841,23.9147,23.6591,23.9096,10000.0
2008-10-14 11:30:00,47.78,48.0,47.68,47.68,27700.0,23.9447,24.055,23.8946,23.8946,27700.0
2008-10-14 11:35:00,47.66,47.66,47.3,47.48,18700.0,23.8846,23.8846,23.7042,23.7944,18700.0
2008-10-14 11:40:00,47.48,47.57,47.41,47.41,8300.0,23.7944,23.8395,23.7593,23.7593,8300.0
2008-10-14 11:45:00,47.41,47.75,47.41,47.73,14700.0,23.7593,23.9297,23.7593,23.9197,14700.0
2008-10-14 11:50:00,47.72,47.72,47.22,47.25,27600.0,23.9147,23.9147,23.6641,23.6791,27600.0
2008-10-14 11:55:00,47.25,47.36,47.25,47.29,5800.0,23.6791,23.7342,23.6791,23.6992,5800.0
2008-10-14 12:00:00,47.24,47.24,46.88,46.88,11000.0,23.6741,23.6741,23.4937,23.4937,11000.0
2008-10-14 12:05:00,46.91,47.25,46.91,47.18,9000.0,23.5087,23.6791,23.5087,23.644,9000.0
2008-10-14 12:10:00,47.23,47.4,47.23,47.28,97400.0,23.6691,23.7543,23.6691,23.6942,97400.0
2008-10-14 12:15:00,47.28,47.28,47.15,47.27,57200.0,23.6942,23.6942,23.629,23.6891,57200.0
2008-10-14 12:20:00,47.2,47.33,47.17,47.26,36200.0,23.6541,23.7192,23.639,23.6841,36200.0
2008-10-14 12:25:00,47.27,47.36,47.23,47.27,50800.0,23.6891,23.7342,23.6691,23.6891,50800.0
2008-10-14 12:30:00,47.27,47.27,47.13,47.22,25400.0,23.6891,23.6891,23.619,23.6641,25400.0
2008-10-14 12:35:00,47.26,47.5,47.26,47.45,18400.0,23.6841,23.8044,23.6841,23.7793,18400.0
2008-10-14 12:40:00,47.47,47.51,47.46,47.5,7000.0,23.7894,23.8094,23.7844,23.8044,7000.0
2008-10-14 12:45:00,47.51,47.79,47.5,47.79,9300.0,23.8094,23.9497,23.8044,23.9497,9300.0
2008-10-14 12:50:00,47.83,47.83,47.37,47.42,33500.0,23.9698,23.9698,23.7393,23.7643,33500.0
2008-10-14 12:55:00,47.42,47.52,47.27,47.29,49700.0,23.7643,23.8144,23.6891,23.6992,49700.0
2008-10-14 13:00:00,47.29,47.3,47.1,47.22,11300.0,23.6992,23.7042,23.6039,23.6641,11300.0
2008-10-14 13:05:00,47.22,47.24,47.12,47.18,11200.0,23.6641,23.6741,23.614,23.644,11200.0
2008-10-14 13:10:00,47.14,47.15,47.05,47.13,19600.0,23.624,23.629,23.5789,23.619,19600.0
2008-10-14 13:15:00,47.07,47.07,46.69,46.83,21000.0,23.5889,23.5889,23.3985,23.4686,21000.0
2008-10-14 13:20:00,46.87,46.92,46.79,46.81,1000.0,23.4887,23.5137,23.4486,23.4586,1000.0
2008-10-14 13:25:00,46.79,46.89,46.77,46.85,15200.0,23.4486,23.4987,23.4386,23.4787,15200.0
2008-10-14 13:30:00,46.89,47.13,46.89,47.06,34100.0,23.4987,23.619,23.4987,23.5839,34100.0
2008-10-14 13:35:00,47.06,47.08,46.8,46.8,26800.0,23.5839,23.5939,23.4536,23.4536,26800.0
2008-10-14 13:40:00,46.8,46.81,46.63,46.7,23300.0,23.4536,23.4586,23.3684,23.4035,23300.0
2008-10-14 13:45:00,46.75,46.89,46.74,46.75,22900.0,23.4285,23.4987,23.4235,23.4285,22900.0
2008-10-14 13:50:00,46.74,46.8,46.44,46.44,22700.0,23.4235,23.4536,23.2732,23.2732,22700.0
2008-10-14 13:55:00,46.44,46.44,46.2,46.25,38500.0,23.2732,23.2732,23.1529,23.178,38500.0
2008-10-14 14:00:00,46.25,46.35,45.96,45.96,43300.0,23.178,23.2281,23.0326,23.0326,43300.0
2008-10-14 14:05:00,45.94,45.95,45.6,45.61,31900.0,23.0226,23.0276,22.8522,22.8572,31900.0
2008-10-14 14:10:00,45.62,45.62,45.27,45.43,55300.0,22.8622,22.8622,22.6868,22.767,55300.0
2008-10-14 14:15:00,45.45,45.64,45.14,45.2,96200.0,22.7771,22.8723,22.6217,22.6518,96200.0
2008-10-14 14:20:00,45.23,45.24,45.0,45.0,51300.0,22.6668,22.6718,22.5515,22.5515,51300.0
2008-10-14 14:25:00,45.02,45.28,44.9,45.16,80000.0,22.5616,22.6919,22.5014,22.6317,80000.0
2008-10-14 14:30:00,45.24,45.32,44.72,44.74,72800.0,22.6718,22.7119,22.4112,22.4212,72800.0
2008-10-14 14:35:00,44.75,44.93,44.63,44.69,59600.0,22.4263,22.5165,22.3661,22.3962,59600.0
2008-10-14 14:40:00,44.69,44.71,44.15,44.18,42500.0,22.3962,22.4062,22.1256,22.1406,42500.0
2008-10-14 14:45:00,44.09,44.09,43.4,43.44,79700.0,22.0955,22.0955,21.7497,21.7698,79700.0
2008-10-14 14:50:00,43.45,43.89,43.43,43.86,77500.0,21.7748,21.9953,21.7647,21.9802,77500.0
2008-10-14 14:55:00,43.85,43.9,43.43,43.69,72400.0,21.9752,22.0003,21.7647,21.895,72400.0
2008-10-14 15:00:00,43.69,44.18,43.64,43.94,50800.0,21.895,22.1406,21.87,22.0203,50800.0
2008-10-14 15:05:00,44.0,44.79,43.97,44.78,99000.0,22.0504,22.4463,22.0354,22.4413,99000.0
2008-10-14 15:10:00,44.78,45.39,44.78,45.23,98900.0,22.4413,22.747,22.4413,22.6668,98900.0
2008-10-14 15:15:00,45.13,45.16,44.77,44.94,38700.0,22.6167,22.6317,22.4363,22.5215,38700.0
2008-10-14 15:20:00,44.91,45.2,44.71,44.76,62900.0,22.5064,22.6518,22.4062,22.4313,62900.0
2008-10-14 15:25:00,44.75,45.4,44.64,45.4,226200.0,22.4263,22.752,22.3711,22.752,226200.0
2008-10-14 15:30:00,45.38,46.28,45.38,45.87,74300.0,22.742,23.193,22.742,22.9875,74300.0
2008-10-14 15:35:00,45.88,46.13,45.03,45.11,64500.0,22.9925,23.1178,22.5666,22.6067,64500.0
2008-10-14 15:40:00,45.06,46.61,45.06,46.38,44300.0,22.5816,23.3584,22.5816,23.2431,44300.0
2008-10-14 15:45:00,46.44,47.0,46.38,46.87,210300.0,23.2732,23.5538,23.2431,23.4887,210300.0
2008-10-14 15:50:00,46.86,46.86,46.55,46.6,300800.0,23.4837,23.4837,23.3283,23.3534,300800.0
2008-10-14 15:55:00,46.63,46.69,46.22,46.44,28200.0,23.3684,23.3985,23.1629,23.2732,28200.0
2008-10-14 16:00:00,46.44,46.44,46.3,46.3,13500.0,23.2732,23.2732,23.203,23.203,13500.0
2008-10-14 16:05:00,46.3,46.3,46.3,46.3,0.0,23.203,23.203,23.203,23.203,0.0
2008-10-14 16:10:00,46.3,46.3,46.3,46.3,0.0,23.203,23.203,23.203,23.203,0.0
2008-10-15 09:30:00,44.9,45.62,44.9,45.24,44100.0,22.5014,22.8622,22.5014,22.6718,44100.0
2008-10-15 09:35:00,45.23,45.79,44.86,44.86,38600.0,22.6668,22.9474,22.4814,22.4814,38600.0
2008-10-15 09:40:00,44.87,45.38,44.65,45.1,64600.0,22.4864,22.742,22.3761,22.6017,64600.0
2008-10-15 09:45:00,45.1,45.17,44.63,44.71,35400.0,22.6017,22.6367,22.3661,22.4062,35400.0
2008-10-15 09:50:00,44.71,45.0,44.58,44.77,67200.0,22.4062,22.5515,22.3411,22.4363,67200.0
2008-10-15 09:55:00,44.78,45.14,44.74,45.0,46500.0,22.4413,22.6217,22.4212,22.5515,46500.0
2008-10-15 10:00:00,44.94,44.96,44.63,44.89,37900.0,22.5215,22.5315,22.3661,22.4964,37900.0
2008-10-15 10:05:00,44.86,44.87,44.56,44.71,24400.0,22.4814,22.4864,22.331,22.4062,24400.0
2008-10-15 10:10:00,44.65,44.8,44.59,44.74,38600.0,22.3761,22.4513,22.3461,22.4212,38600.0
2008-10-15 10:15:00,44.72,44.78,44.61,44.61,16900.0,22.4112,22.4413,22.3561,22.3561,16900.0
2008-10-15 10:20:00,44.52,44.7,44.49,44.61,24300.0,22.311,22.4012,22.296,22.3561,24300.0
2008-10-15 10:25:00,44.64,44.79,44.61,44.76,15700.0,22.3711,22.4463,22.3561,22.4313,15700.0
2008-10-15 10:30:00,44.72,45.02,44.7,44.99,22000.0,22.4112,22.5616,22.4012,22.5465,22000.0
2008-10-15 10:35:00,44.91,45.09,44.81,44.86,24900.0,22.5064,22.5966,22.4563,22.4814,24900.0
2008-10-15 10:40:00,44.91,44.91,44.25,44.25,24100.0,22.5064,22.5064,22.1757,22.1757,24100.0
2008-10-15 10:45:00,44.25,44.47,44.22,44.35,18300.0,22.1757,22.2859,22.1606,22.2258,18300.0
2008-10-15 10:50:00,44.31,44.38,44.26,44.34,13400.0,22.2057,22.2408,22.1807,22.2208,13400.0
2008-10-15 10:55:00,44.32,44.32,43.96,44.0,10600.0,22.2108,22.2108,22.0303,22.0504,10600.0
2008-10-15 11:00:00,44.0,44.06,43.89,43.95,4900.0,22.0504,22.0805,21.9953,22.0253,4900.0
2008-10-15 11:05:00,43.97,44.01,43.82,43.96,14300.0,22.0354,22.0554,21.9602,22.0303,14300.0
2008-10-15 11:10:00,43.96,43.96,43.84,43.89,6700.0,22.0303,22.0303,21.9702,21.9953,6700.0
2008-10-15 11:15:00,43.9,44.1,43.9,44.04,10500.0,22.0003,22.1005,22.0003,22.0704,10500.0
2008-10-15 11:20:00,44.02,44.02,43.67,43.67,8700.0,22.0604,22.0604,21.885,21.885,8700.0
2008-10-15 11:25:00,43.67,43.85,43.65,43.83,6700.0,21.885,21.9752,21.875,21.9652,6700.0
2008-10-15 11:30:00,43.81,43.92,43.74,43.74,13100.0,21.9552,22.0103,21.9201,21.9201,13100.0
2008-10-15 11:35:00,43.75,43.84,43.69,43.81,7000.0,21.9251,21.9702,21.895,21.9552,7000.0
2008-10-15 11:40:00,43.81,44.01,43.81,43.9,30400.0,21.9552,22.0554,21.9552,22.0003,30400.0
2008-10-15 11:45:00,43.87,43.89,43.75,43.88,22600.0,21.9852,21.9953,21.9251,21.9903,22600.0
2008-10-15 11:50:00,43.85,43.88,43.72,43.88,10000.0,21.9752,21.9903,21.9101,21.9903,10000.0
2008-10-15 11:55:00,43.88,43.88,43.78,43.78,8100.0,21.9903,21.9903,21.9401,21.9401,8100.0
2008-10-15 12:00:00,43.72,43.84,43.72,43.8,5600.0,21.9101,21.9702,21.9101,21.9502,5600.0
2008-10-15 12:05:00,43.75,43.83,43.74,43.77,3800.0,21.9251,21.9652,21.9201,21.9351,3800.0
2008-10-15 12:10:00,43.78,43.87,43.74,43.84,12100.0,21.9401,21.9852,21.9201,21.9702,12100.0
2008-10-15 12:15:00,43.77,43.87,43.66,43.8,12300.0,21.9351,21.9852,21.88,21.9502,12300.0
2008-10-15 12:20:00,43.73,43.79,43.5,43.52,12300.0,21.9151,21.9452,21.7998,21.8098,12300.0
2008-10-15 12:25:00,43.51,43.75,43.51,43.63,19200.0,21.8048,21.9251,21.8048,21.865,19200.0
2008-10-15 12:30:00,43.61,43.76,43.61,43.7,4300.0,21.8549,21.9301,21.8549,21.9,4300.0
2008-10-15 12:35:00,43.71,43.87,43.67,43.85,5200.0,21.9051,21.9852,21.885,21.9752,5200.0
2008-10-15 12:40:00,43.9,44.05,43.84,43.9,13100.0,22.0003,22.0755,21.9702,22.0003,13100.0
2008-10-15 12:45:00,43.89,43.9,43.81,43.85,9400.0,21.9953,22.0003,21.9552,21.9752,9400.0
2008-10-15 12:50:00,43.81,44.02,43.78,44.02,26900.0,21.9552,22.0604,21.9401,22.0604,26900.0
2008-10-15 12:55:00,44.03,44.05,43.81,43.81,7800.0,22.0654,22.0755,21.9552,21.9552,7800.0
2008-10-15 13:00:00,43.74,43.77,43.65,43.71,7500.0,21.9201,21.9351,21.875,21.9051,7500.0
2008-10-15 13:05:00,43.69,43.74,43.63,43.72,13900.0,21.895,21.9201,21.865,21.9101,13900.0
2008-10-15 13:10:00,43.76,43.76,43.55,43.55,7800.0,21.9301,21.9301,21.8249,21.8249,7800.0
2008-10-15 13:15:00,43.55,43.61,43.38,43.42,16800.0,21.8249,21.8549,21.7397,21.7597,16800.0
2008-10-15 13:20:00,43.43,43.58,43.37,43.37,15200.0,21.7647,21.8399,21.7347,21.7347,15200.0
2008-10-15 13:25:00,43.37,43.57,43.37,43.46,13900.0,21.7347,21.8349,21.7347,21.7798,13900.0
2008-10-15 13:30:00,43.5,43.53,43.14,43.18,11500.0,21.7998,21.8149,21.6194,21.6395,11500.0
2008-10-15 13:35:00,43.2,43.2,42.88,42.96,16600.0,21.6495,21.6495,21.4891,21.5292,16600.0
2008-10-15 13:40:00,42.96,43.07,42.87,43.02,14900.0,21.5292,21.5843,21.4841,21.5593,14900.0
2008-10-15 13:45:00,43.02,43.09,43.0,43.09,21200.0,21.5593,21.5944,21.5492,21.5944,21200.0
2008-10-15 13:50:00,43.08,43.08,42.87,42.92,9400.0,21.5893,21.5893,21.4841,21.5092,9400.0
2008-10-15 13:55:00,42.88,42.88,42.54,42.6,18300.0,21.4891,21.4891,21.3187,21.3488,18300.0
2008-10-15 14:00:00,42.56,42.69,42.39,42.43,20500.0,21.3287,21.3939,21.2435,21.2636,20500.0
2008-10-15 14:05:00,42.42,42.49,42.28,42.3,9600.0,21.2586,21.2937,21.1884,21.1984,9600.0
2008-10-15 14:10:00,42.26,42.28,42.09,42.11,17200.0,21.1784,21.1884,21.0932,21.1032,17200.0
2008-10-15 14:15:00,42.08,42.12,41.82,41.82,15700.0,21.0882,21.1082,20.9579,20.9579,15700.0
2008-10-15 14:20:00,41.81,42.39,41.8,42.37,25800.0,20.9529,21.2435,20.9479,21.2335,25800.0
2008-10-15 14:25:00,42.38,42.65,42.37,42.62,34900.0,21.2385,21.3738,21.2335,21.3588,34900.0
2008-10-15 14:30:00,42.63,42.75,42.47,42.74,17600.0,21.3638,21.424,21.2836,21.419,17600.0
2008-10-15 14:35:00,42.71,42.72,42.35,42.38,24600.0,21.4039,21.4089,21.2235,21.2385,24600.0
2008-10-15 14:40:00,42.4,43.05,42.38,42.94,34100.0,21.2486,21.5743,21.2385,21.5192,34100.0
2008-10-15 14:45:00,42.94,43.14,42.9,43.1,45200.0,21.5192,21.6194,21.4991,21.5994,45200.0
2008-10-15 14:50:00,43.16,43.16,42.82,42.82,40200.0,21.6294,21.6294,21.459,21.459,40200.0
2008-10-15 14:55:00,42.83,42.94,42.5,42.5,33900.0,21.4641,21.5192,21.2987,21.2987,33900.0
2008-10-15 15:00:00,42.51,42.68,42.27,42.61,80400.0,21.3037,21.3889,21.1834,21.3538,80400.0
2008-10-15 15:05:00,42.69,43.1,42.69,43.04,91200.0,21.3939,21.5994,21.3939,21.5693,91200.0
2008-10-15 15:10:00,43.01,43.04,42.63,42.74,56300.0,21.5543,21.5693,21.3638,21.419,56300.0
2008-10-15 15:15:00,42.73,42.92,42.46,42.65,38200.0,21.4139,21.5092,21.2786,21.3738,38200.0
2008-10-15 15:20:00,42.64,42.83,42.51,42.68,38700.0,21.3688,21.4641,21.3037,21.3889,38700.0
2008-10-15 15:25:00,42.67,42.67,42.15,42.24,47000.0,21.3839,21.3839,21.1233,21.1684,47000.0
2008-10-15 15:30:00,42.23,42.28,42.0,42.07,83000.0,21.1634,21.1884,21.0481,21.0832,83000.0
2008-10-15 15:35:00,42.09,42.27,41.64,41.64,82700.0,21.0932,21.1834,20.8677,20.8677,82700.0
2008-10-15 15:40:00,41.65,41.88,41.53,41.8,156100.0,20.8727,20.988,20.8126,20.9479,156100.0
2008-10-15 15:45:00,41.8,41.81,41.44,41.62,190400.0,20.9479,20.9529,20.7675,20.8577,190400.0
2008-10-15 15:50:00,41.62,41.91,41.6,41.62,212400.0,20.8577,21.003,20.8476,20.8577,212400.0
2008-10-15 15:55:00,41.62,41.63,40.18,40.41,219900.0,20.8577,20.8627,20.136,20.2513,219900.0
2008-10-15 16:00:00,41.12,41.12,40.35,41.0,113100.0,20.6071,20.6071,20.2212,20.547,113100.0
2008-10-15 16:05:00,41.0,41.0,41.0,41.0,0.0,20.547,20.547,20.547,20.547,0.0
2008-10-15 16:10:00,41.0,41.0,41.0,41.0,0.0,20.547,20.547,20.547,20.547,0.0
2008-10-16 09:30:00,41.63,41.7,40.67,40.77,11800.0,20.8627,20.8978,20.3816,20.4317,11800.0
2008-10-16 09:35:00,40.72,41.23,40.48,41.17,9200.0,20.4066,20.6622,20.2864,20.6322,9200.0
2008-10-16 09:40:00,41.21,41.57,41.21,41.44,13000.0,20.6522,20.8326,20.6522,20.7675,13000.0
2008-10-16 09:45:00,41.45,41.8,41.41,41.67,41800.0,20.7725,20.9479,20.7524,20.8827,41800.0
2008-10-16 09:50:00,41.69,41.88,41.54,41.82,50400.0,20.8927,20.988,20.8176,20.9579,50400.0
2008-10-16 09:55:00,41.75,41.77,41.02,41.32,30200.0,20.9228,20.9328,20.557,20.7073,30200.0
2008-10-16 10:00:00,41.34,41.34,40.72,40.83,49900.0,20.7173,20.7173,20.4066,20.4618,49900.0
2008-10-16 10:05:00,40.88,41.13,40.54,40.54,50700.0,20.4868,20.6121,20.3164,20.3164,50700.0
2008-10-16 10:10:00,40.6,40.65,39.72,39.72,41400.0,20.3465,20.3716,19.9055,19.9055,41400.0
2008-10-16 10:15:00,39.71,40.22,39.71,40.15,36400.0,19.9005,20.1561,19.9005,20.121,36400.0
2008-10-16 10:20:00,40.18,40.41,40.05,40.25,23200.0,20.136,20.2513,20.0709,20.1711,23200.0
2008-10-16 10:25:00,40.26,40.38,40.02,40.07,37400.0,20.1761,20.2362,20.0558,20.0809,37400.0
2008-10-16 10:30:00,40.01,40.09,39.51,39.9,40700.0,20.0508,20.0909,19.8003,19.9957,40700.0
2008-10-16 10:35:00,39.86,39.86,39.26,39.44,37100.0,19.9757,19.9757,19.675,19.7652,37100.0
2008-10-16 10:40:00,39.42,40.13,39.42,39.86,41200.0,19.7551,20.111,19.7551,19.9757,41200.0
2008-10-16 10:45:00,39.81,40.09,39.68,40.0,41200.0,19.9506,20.0909,19.8854,20.0458,41200.0
2008-10-16 10:50:00,40.05,40.13,39.73,39.77,21500.0,20.0709,20.111,19.9105,19.9305,21500.0
2008-10-16 10:55:00,39.74,39.86,39.65,39.65,19900.0,19.9155,19.9757,19.8704,19.8704,19900.0
2008-10-16 11:00:00,39.68,39.76,39.43,39.69,32100.0,19.8854,19.9255,19.7602,19.8905,32100.0
2008-10-16 11:05:00,39.72,39.79,39.42,39.42,40700.0,19.9055,19.9406,19.7551,19.7551,40700.0
2008-10-16 11:10:00,39.44,39.55,39.0,39.11,32400.0,19.7652,19.8203,19.5447,19.5998,32400.0
2008-10-16 11:15:00,39.05,39.68,39.05,39.67,36500.0,19.5697,19.8854,19.5697,19.8804,36500.0
2008-10-16 11:20:00,39.67,39.88,39.63,39.87,14200.0,19.8804,19.9857,19.8604,19.9807,14200.0
2008-10-16 11:25:00,39.85,39.86,39.53,39.57,12900.0,19.9706,19.9757,19.8103,19.8303,12900.0
2008-10-16 11:30:00,39.61,40.26,39.56,40.11,24800.0,19.8504,20.1761,19.8253,20.1009,24800.0
2008-10-16 11:35:00,40.13,40.25,39.97,39.97,17200.0,20.111,20.1711,20.0308,20.0308,17200.0
2008-10-16 11:40:00,40.02,40.4,39.92,40.4,64300.0,20.0558,20.2463,20.0057,20.2463,64300.0
2008-10-16 11:45:00,40.4,40.68,40.35,40.44,45900.0,20.2463,20.3866,20.2212,20.2663,45900.0
2008-10-16 11:50:00,40.42,40.68,40.12,40.63,47700.0,20.2563,20.3866,20.1059,20.3615,47700.0
2008-10-16 11:55:00,40.58,40.69,40.21,40.21,49600.0,20.3365,20.3916,20.1511,20.1511,49600.0
2008-10-16 12:00:00,40.15,40.5,40.11,40.32,49500.0,20.121,20.2964,20.1009,20.2062,49500.0
2008-10-16 12:05:00,40.24,40.24,39.92,40.11,13300.0,20.1661,20.1661,20.0057,20.1009,13300.0
2008-10-16 12:10:00,40.17,41.2,40.17,41.2,21300.0,20.131,20.6472,20.131,20.6472,21300.0
2008-10-16 12:15:00,41.19,41.58,40.83,40.83,21100.0,20.6422,20.8376,20.4618,20.4618,21100.0
2008-10-16 12:20:00,40.87,41.47,40.87,41.23,13600.0,20.4818,20.7825,20.4818,20.6622,13600.0
2008-10-16 12:25:00,41.18,41.3,40.93,41.03,10300.0,20.6372,20.6973,20.5119,20.562,10300.0
2008-10-16 12:30:00,40.94,41.22,40.63,40.74,31100.0,20.5169,20.6572,20.3615,20.4167,31100.0
2008-10-16 12:35:00,40.76,41.08,40.67,41.08,37700.0,20.4267,20.587,20.3816,20.587,37700.0
2008-10-16 12:40:00,41.01,41.22,40.51,40.84,50400.0,20.552,20.6572,20.3014,20.4668,50400.0
2008-10-16 12:45:00,40.81,41.17,40.76,40.9,46200.0,20.4517,20.6322,20.4267,20.4968,46200.0
2008-10-16 12:50:00,40.82,41.04,40.78,41.02,39300.0,20.4568,20.567,20.4367,20.557,39300.0
2008-10-16 12:55:00,41.04,41.04,40.48,40.61,49700.0,20.567,20.567,20.2864,20.3515,49700.0
2008-10-16 13:00:00,40.55,40.83,40.44,40.7,57700.0,20.3214,20.4618,20.2663,20.3966,57700.0
2008-10-16 13:05:00,40.69,40.69,40.32,40.34,16000.0,20.3916,20.3916,20.2062,20.2162,16000.0
2008-10-16 13:10:00,40.38,40.62,40.33,40.58,37800.0,20.2362,20.3565,20.2112,20.3365,37800.0
2008-10-16 13:15:00,40.52,40.67,40.37,40.37,24700.0,20.3064,20.3816,20.2312,20.2312,24700.0
2008-10-16 13:20:00,40.36,40.71,40.35,40.39,19500.0,20.2262,20.4016,20.2212,20.2413,19500.0
2008-10-16 13:25:00,40.44,40.5,40.3,40.32,12600.0,20.2663,20.2964,20.1962,20.2062,12600.0
2008-10-16 13:30:00,40.27,40.38,40.23,40.27,8400.0,20.1811,20.2362,20.1611,20.1811,8400.0
2008-10-16 13:35:00,40.33,40.33,39.8,39.81,12900.0,20.2112,20.2112,19.9456,19.9506,12900.0
2008-10-16 13:40:00,39.8,39.89,39.57,39.58,11500.0,19.9456,19.9907,19.8303,19.8353,11500.0
2008-10-16 13:45:00,39.66,39.9,39.66,39.77,26600.0,19.8754,19.9957,19.8754,19.9305,26600.0
2008-10-16 13:50:00,39.79,40.04,39.75,39.95,10400.0,19.9406,20.0659,19.9205,20.0208,10400.0
2008-10-16 13:55:00,40.05,40.33,39.98,40.11,21000.0,20.0709,20.2112,20.0358,20.1009,21000.0
2008-10-16 14:00:00,40.13,40.24,39.87,39.9,14700.0,20.111,20.1661,19.9807,19.9957,14700.0
2008-10-16 14:05:00,39.77,40.01,39.76,39.82,10500.0,19.9305,20.0508,19.9255,19.9556,10500.0
2008-10-16 14:10:00,39.8,39.95,39.62,39.67,6900.0,19.9456,20.0208,19.8554,19.8804,6900.0
2008-10-16 14:15:00,39.68,39.85,39.61,39.71,10800.0,19.8854,19.9706,19.8504,19.9005,10800.0
2008-10-16 14:20:00,39.69,39.79,39.56,39.62,5300.0,19.8905,19.9406,19.8253,19.8554,5300.0
2008-10-16 14:25:00,39.66,39.75,39.54,39.68,10600.0,19.8754,19.9205,19.8153,19.8854,10600.0
2008-10-16 14:30:00,39.72,39.82,39.55,39.73,11200.0,19.9055,19.9556,19.8203,19.9105,11200.0
2008-10-16 14:35:00,39.7,39.79,39.6,39.74,18400.0,19.8955,19.9406,19.8454,19.9155,18400.0
2008-10-16 14:40:00,39.76,39.8,39.53,39.77,13300.0,19.9255,19.9456,19.8103,19.9305,13300.0
2008-10-16 14:45:00,39.78,40.32,39.77,40.29,16700.0,19.9356,20.2062,19.9305,20.1911,16700.0
2008-10-16 14:50:00,40.26,40.36,40.03,40.14,29200.0,20.1761,20.2262,20.0608,20.116,29200.0
2008-10-16 14:55:00,40.13,40.24,40.0,40.06,21000.0,20.111,20.1661,20.0458,20.0759,21000.0
2008-10-16 15:00:00,40.11,40.39,40.02,40.19,46000.0,20.1009,20.2413,20.0558,20.141,46000.0
2008-10-16 15:05:00,40.19,41.07,40.19,41.06,23000.0,20.141,20.582,20.141,20.577,23000.0
2008-10-16 15:10:00,41.06,41.44,40.97,41.35,24500.0,20.577,20.7675,20.5319,20.7224,24500.0
2008-10-16 15:15:00,41.31,41.55,41.14,41.18,38500.0,20.7023,20.8226,20.6171,20.6372,38500.0
2008-10-16 15:20:00,41.22,41.29,41.0,41.23,31300.0,20.6572,20.6923,20.547,20.6622,31300.0
2008-10-16 15:25:00,41.28,41.29,41.06,41.19,20900.0,20.6873,20.6923,20.577,20.6422,20900.0
2008-10-16 15:30:00,41.21,41.45,41.05,41.05,31500.0,20.6522,20.7725,20.572,20.572,31500.0
2008-10-16 15:35:00,41.05,41.32,40.94,41.23,23800.0,20.572,20.7073,20.5169,20.6622,23800.0
2008-10-16 15:40:00,41.25,41.56,41.19,41.53,13300.0,20.6722,20.8276,20.6422,20.8126,13300.0
2008-10-16 15:45:00,41.56,41.82,41.55,41.82,28300.0,20.8276,20.9579,20.8226,20.9579,28300.0
2008-10-16 15:50:00,41.9,41.9,41.6,41.83,20600.0,20.998,20.998,20.8476,20.9629,20600.0
2008-10-16 15:55:00,41.85,43.02,41.85,42.74,49300.0,20.9729,21.5593,20.9729,21.419,49300.0
2008-10-16 16:00:00,43.25,43.25,42.59,42.59,32800.0,21.6745,21.6745,21.3438,21.3438,32800.0
2008-10-16 16:05:00,42.59,42.59,42.59,42.59,0.0,21.3438,21.3438,21.3438,21.3438,0.0
2008-10-16 16:10:00,42.59,42.59,42.59,42.59,400.0,21.3438,21.3438,21.3438,21.3438,400.0
2008-10-17 09:30:00,40.79,41.53,40.62,41.04,18000.0,20.4417,20.8126,20.3565,20.567,18000.0
2008-10-17 09:35:00,41.11,41.74,41.06,41.28,41000.0,20.6021,20.9178,20.577,20.6873,41000.0
2008-10-17 09:40:00,41.28,41.72,41.2,41.46,42700.0,20.6873,20.9078,20.6472,20.7775,42700.0
2008-10-17 09:45:00,41.54,41.79,41.53,41.56,19700.0,20.8176,20.9429,20.8126,20.8276,19700.0
2008-10-17 09:50:00,41.6,42.11,41.59,42.04,38000.0,20.8476,21.1032,20.8426,21.0681,38000.0
2008-10-17 09:55:00,41.98,42.58,41.83,42.56,51400.0,21.0381,21.3388,20.9629,21.3287,51400.0
2008-10-17 10:00:00,42.57,42.65,42.18,42.29,69500.0,21.3338,21.3738,21.1383,21.1934,69500.0
2008-10-17 10:05:00,42.29,42.47,41.94,41.97,63300.0,21.1934,21.2836,21.018,21.0331,63300.0
2008-10-17 10:10:00,41.96,41.98,41.71,41.9,59800.0,21.0281,21.0381,20.9028,20.998,59800.0
2008-10-17 10:15:00,41.91,42.33,41.91,42.31,83900.0,21.003,21.2135,21.003,21.2035,83900.0
2008-10-17 10:20:00,42.31,42.41,42.14,42.16,153100.0,21.2035,21.2536,21.1183,21.1283,153100.0
2008-10-17 10:25:00,42.21,42.45,42.02,42.44,53300.0,21.1533,21.2736,21.0581,21.2686,53300.0
2008-10-17 10:30:00,42.46,42.46,41.91,41.99,53300.0,21.2786,21.2786,21.003,21.0431,53300.0
2008-10-17 10:35:00,41.96,42.26,41.96,42.17,35200.0,21.0281,21.1784,21.0281,21.1333,35200.0
2008-10-17 10:40:00,42.16,42.41,42.1,42.41,16600.0,21.1283,21.2536,21.0982,21.2536,16600.0
2008-10-17 10:45:00,42.42,42.69,42.34,42.69,17600.0,21.2586,21.3939,21.2185,21.3939,17600.0
2008-10-17 10:50:00,42.69,42.86,42.6,42.73,17500.0,21.3939,21.4791,21.3488,21.4139,17500.0
2008-10-17 10:55:00,42.74,42.85,42.61,42.78,36000.0,21.419,21.4741,21.3538,21.439,36000.0
2008-10-17 11:00:00,42.83,42.86,42.67,42.77,19400.0,21.4641,21.4791,21.3839,21.434,19400.0
2008-10-17 11:05:00,42.82,43.01,42.82,42.9,35300.0,21.459,21.5543,21.459,21.4991,35300.0
2008-10-17 11:10:00,42.87,42.87,42.59,42.64,18200.0,21.4841,21.4841,21.3438,21.3688,18200.0
2008-10-17 11:15:00,42.63,42.69,42.44,42.51,59300.0,21.3638,21.3939,21.2686,21.3037,59300.0
2008-10-17 11:20:00,42.46,42.55,42.39,42.51,35900.0,21.2786,21.3237,21.2435,21.3037,35900.0
2008-10-17 11:25:00,42.56,42.6,42.34,42.54,43500.0,21.3287,21.3488,21.2185,21.3187,43500.0
2008-10-17 11:30:00,42.51,42.6,42.49,42.6,19700.0,21.3037,21.3488,21.2937,21.3488,19700.0
2008-10-17 11:35:00,42.56,42.56,42.4,42.49,16700.0,21.3287,21.3287,21.2486,21.2937,16700.0
2008-10-17 11:40:00,42.53,42.68,42.47,42.67,31500.0,21.3137,21.3889,21.2836,21.3839,31500.0
2008-10-17 11:45:00,42.67,42.69,42.51,42.6,23400.0,21.3839,21.3939,21.3037,21.3488,23400.0
2008-10-17 11:50:00,42.67,42.73,42.65,42.68,16900.0,21.3839,21.4139,21.3738,21.3889,16900.0
2008-10-17 11:55:00,42.68,42.68,42.57,42.64,10600.0,21.3889,21.3889,21.3338,21.3688,10600.0
2008-10-17 12:00:00,42.65,42.76,42.63,42.71,13800.0,21.3738,21.429,21.3638,21.4039,13800.0
2008-10-17 12:05:00,42.72,42.76,42.67,42.74,17000.0,21.4089,21.429,21.3839,21.419,17000.0
2008-10-17 12:10:00,42.74,42.88,42.74,42.74,15600.0,21.419,21.4891,21.419,21.419,15600.0
2008-10-17 12:15:00,42.75,42.9,42.73,42.87,6200.0,21.424,21.4991,21.4139,21.4841,6200.0
2008-10-17 12:20:00,42.89,43.02,42.88,43.01,7100.0,21.4941,21.5593,21.4891,21.5543,7100.0
2008-10-17 12:25:00,42.96,42.98,42.83,42.93,5800.0,21.5292,21.5392,21.4641,21.5142,5800.0
2008-10-17 12:30:00,42.92,42.98,42.83,42.83,6500.0,21.5092,21.5392,21.4641,21.4641,6500.0
2008-10-17 12:35:00,42.73,42.91,42.73,42.9,33300.0,21.4139,21.5041,21.4139,21.4991,33300.0
2008-10-17 12:40:00,42.93,43.07,42.92,42.98,8200.0,21.5142,21.5843,21.5092,21.5392,8200.0
2008-10-17 12:45:00,42.97,43.15,42.88,43.15,12600.0,21.5342,21.6244,21.4891,21.6244,12600.0
2008-10-17 12:50:00,43.13,43.23,42.99,43.22,13100.0,21.6144,21.6645,21.5442,21.6595,13100.0
2008-10-17 12:55:00,43.21,43.41,43.21,43.4,19800.0,21.6545,21.7547,21.6545,21.7497,19800.0
2008-10-17 13:00:00,43.4,43.65,43.36,43.6,19600.0,21.7497,21.875,21.7297,21.8499,19600.0
2008-10-17 13:05:00,43.62,43.65,43.5,43.57,17100.0,21.86,21.875,21.7998,21.8349,17100.0
2008-10-17 13:10:00,43.57,43.67,43.46,43.52,56700.0,21.8349,21.885,21.7798,21.8098,56700.0
2008-10-17 13:15:00,43.56,43.57,43.38,43.55,36000.0,21.8299,21.8349,21.7397,21.8249,36000.0
2008-10-17 13:20:00,43.63,43.81,43.6,43.78,41200.0,21.865,21.9552,21.8499,21.9401,41200.0
2008-10-17 13:25:00,43.79,43.79,43.57,43.67,46200.0,21.9452,21.9452,21.8349,21.885,46200.0
2008-10-17 13:30:00,43.67,44.03,43.67,44.02,47700.0,21.885,22.0654,21.885,22.0604,47700.0
2008-10-17 13:35:00,44.05,44.22,43.93,44.19,34900.0,22.0755,22.1606,22.0153,22.1456,34900.0
2008-10-17 13:40:00,44.25,44.32,44.07,44.08,32400.0,22.1757,22.2108,22.0855,22.0905,32400.0
2008-10-17 13:45:00,44.17,44.17,43.89,43.92,21500.0,22.1356,22.1356,21.9953,22.0103,21500.0
2008-10-17 13:50:00,43.92,43.92,43.47,43.56,40700.0,22.0103,22.0103,21.7848,21.8299,40700.0
2008-10-17 13:55:00,43.55,43.67,43.49,43.65,75200.0,21.8249,21.885,21.7948,21.875,75200.0
2008-10-17 14:00:00,43.69,43.88,43.69,43.81,24700.0,21.895,21.9903,21.895,21.9552,24700.0
2008-10-17 14:05:00,43.76,43.83,43.52,43.53,33000.0,21.9301,21.9652,21.8098,21.8149,33000.0
2008-10-17 14:10:00,43.53,43.63,43.43,43.45,7400.0,21.8149,21.865,21.7647,21.7748,7400.0
2008-10-17 14:15:00,43.36,43.51,43.35,43.36,12900.0,21.7297,21.8048,21.7246,21.7297,12900.0
2008-10-17 14:20:00,43.35,43.37,42.99,42.99,72300.0,21.7246,21.7347,21.5442,21.5442,72300.0
2008-10-17 14:25:00,43.03,43.17,43.02,43.17,26100.0,21.5643,21.6344,21.5593,21.6344,26100.0
2008-10-17 14:30:00,43.17,43.42,43.17,43.29,23200.0,21.6344,21.7597,21.6344,21.6946,23200.0
2008-10-17 14:35:00,43.32,43.35,42.73,42.73,19100.0,21.7096,21.7246,21.4139,21.4139,19100.0
2008-10-17 14:40:00,42.72,42.98,42.52,42.91,77000.0,21.4089,21.5392,21.3087,21.5041,77000.0
2008-10-17 14:45:00,42.89,43.13,42.66,43.07,88800.0,21.4941,21.6144,21.3789,21.5843,88800.0
2008-10-17 14:50:00,43.06,43.12,42.64,42.72,102600.0,21.5793,21.6094,21.3688,21.4089,102600.0
2008-10-17 14:55:00,42.69,42.88,42.62,42.83,60000.0,21.3939,21.4891,21.3588,21.4641,60000.0
2008-10-17 15:00:00,42.87,43.28,42.79,42.96,57500.0,21.4841,21.6896,21.444,21.5292,57500.0
2008-10-17 15:05:00,42.97,43.04,42.88,42.95,70400.0,21.5342,21.5693,21.4891,21.5242,70400.0
2008-10-17 15:10:00,42.93,42.93,42.56,42.8,181100.0,21.5142,21.5142,21.3287,21.449,181100.0
2008-10-17 15:15:00,42.74,42.88,42.59,42.59,43100.0,21.419,21.4891,21.3438,21.3438,43100.0
2008-10-17 15:20:00,42.58,42.69,42.19,42.69,79800.0,21.3388,21.3939,21.1433,21.3939,79800.0
2008-10-17 15:25:00,42.69,42.79,42.5,42.69,58700.0,21.3939,21.444,21.2987,21.3939,58700.0
2008-10-17 15:30:00,42.7,43.01,42.55,42.75,60500.0,21.3989,21.5543,21.3237,21.424,60500.0
2008-10-17 15:35:00,42.8,42.92,42.27,42.59,55700.0,21.449,21.5092,21.1834,21.3438,55700.0
2008-10-17 15:40:00,42.61,43.1,42.57,42.94,49500.0,21.3538,21.5994,21.3338,21.5192,49500.0
2008-10-17 15:45:00,42.97,42.97,42.67,42.72,26800.0,21.5342,21.5342,21.3839,21.4089,26800.0
2008-10-17 15:50:00,42.72,42.83,42.39,42.67,50700.0,21.4089,21.4641,21.2435,21.3839,50700.0
2008-10-17 15:55:00,42.65,42.71,42.3,42.37,14800.0,21.3738,21.4039,21.1984,21.2335,14800.0
2008-10-17 16:00:00,42.37,42.37,42.37,42.37,0.0,21.2335,21.2335,21.2335,21.2335,0.0
2008-10-17 16:05:00,42.37,42.37,42.37,42.37,0.0,21.2335,21.2335,21.2335,21.2335,0.0
2008-10-17 16:10:00,42.47,42.5,42.47,42.47,300.0,21.2836,21.2987,21.2836,21.2836,300.0
2008-10-20 09:30:00,43.38,43.38,42.16,42.34,38400.0,21.7397,21.7397,21.1283,21.2185,38400.0
2008-10-20 09:35:00,42.41,42.76,42.37,42.7,21800.0,21.2536,21.429,21.2335,21.3989,21800.0
2008-10-20 09:40:00,42.7,42.93,42.24,42.29,27400.0,21.3989,21.5142,21.1684,21.1934,27400.0
2008-10-20 09:45:00,42.27,42.4,42.22,42.24,16500.0,21.1834,21.2486,21.1584,21.1684,16500.0
2008-10-20 09:50:00,42.3,42.49,42.0,42.11,33200.0,21.1984,21.2937,21.0481,21.1032,33200.0
2008-10-20 09:55:00,42.12,42.38,42.07,42.17,25300.0,21.1082,21.2385,21.0832,21.1333,25300.0
2008-10-20 10:00:00,42.17,42.63,42.17,42.38,70400.0,21.1333,21.3638,21.1333,21.2385,70400.0
2008-10-20 10:05:00,42.38,42.5,42.38,42.41,39400.0,21.2385,21.2987,21.2385,21.2536,39400.0
2008-10-20 10:10:00,42.35,42.47,41.99,41.99,24700.0,21.2235,21.2836,21.0431,21.0431,24700.0
2008-10-20 10:15:00,41.99,42.19,41.99,42.1,21700.0,21.0431,21.1433,21.0431,21.0982,21700.0
2008-10-20 10:20:00,42.1,42.15,41.68,41.73,35000.0,21.0982,21.1233,20.8877,20.9128,35000.0
2008-10-20 10:25:00,41.75,41.8,41.62,41.62,20500.0,20.9228,20.9479,20.8577,20.8577,20500.0
2008-10-20 10:30:00,41.62,41.8,41.58,41.76,31400.0,20.8577,20.9479,20.8376,20.9278,31400.0
2008-10-20 10:35:00,41.78,41.83,41.54,41.62,26400.0,20.9379,20.9629,20.8176,20.8577,26400.0
2008-10-20 10:40:00,41.64,41.69,41.45,41.47,20500.0,20.8677,20.8927,20.7725,20.7825,20500.0
2008-10-20 10:45:00,41.44,41.49,41.25,41.29,26800.0,20.7675,20.7925,20.6722,20.6923,26800.0
2008-10-20 10:50:00,41.3,41.39,40.96,41.0,20800.0,20.6973,20.7424,20.5269,20.547,20800.0
2008-10-20 10:55:00,40.98,41.03,40.87,41.03,49000.0,20.5369,20.562,20.4818,20.562,49000.0
2008-10-20 11:00:00,40.99,41.03,40.82,40.9,76600.0,20.5419,20.562,20.4568,20.4968,76600.0
2008-10-20 11:05:00,40.87,41.06,40.82,41.0,41000.0,20.4818,20.577,20.4568,20.547,41000.0
2008-10-20 11:10:00,40.99,41.0,40.7,40.9,46700.0,20.5419,20.547,20.3966,20.4968,46700.0
2008-10-20 11:15:00,40.91,41.16,40.82,41.12,23400.0,20.5019,20.6271,20.4568,20.6071,23400.0
2008-10-20 11:20:00,41.15,41.34,41.14,41.34,27900.0,20.6221,20.7173,20.6171,20.7173,27900.0
2008-10-20 11:25:00,41.34,41.4,41.28,41.38,17000.0,20.7173,20.7474,20.6873,20.7374,17000.0
2008-10-20 11:30:00,41.4,41.58,41.38,41.44,30500.0,20.7474,20.8376,20.7374,20.7675,30500.0
2008-10-20 11:35:00,41.43,41.5,41.36,41.4,18800.0,20.7625,20.7975,20.7274,20.7474,18800.0
2008-10-20 11:40:00,41.39,41.56,41.32,41.56,11100.0,20.7424,20.8276,20.7073,20.8276,11100.0
2008-10-20 11:45:00,41.59,41.76,41.59,41.67,26000.0,20.8426,20.9278,20.8426,20.8827,26000.0
2008-10-20 11:50:00,41.68,41.85,41.68,41.82,11200.0,20.8877,20.9729,20.8877,20.9579,11200.0
2008-10-20 11:55:00,41.84,42.04,41.69,41.71,17200.0,20.9679,21.0681,20.8927,20.9028,17200.0
2008-10-20 12:00:00,41.71,41.72,41.55,41.61,13100.0,20.9028,20.9078,20.8226,20.8527,13100.0
2008-10-20 12:05:00,41.61,41.74,41.6,41.74,8700.0,20.8527,20.9178,20.8476,20.9178,8700.0
2008-10-20 12:10:00,41.75,41.91,41.75,41.85,15800.0,20.9228,21.003,20.9228,20.9729,15800.0
2008-10-20 12:15:00,41.84,42.1,41.84,41.95,33400.0,20.9679,21.0982,20.9679,21.023,33400.0
2008-10-20 12:20:00,41.94,42.02,41.8,41.83,16800.0,21.018,21.0581,20.9479,20.9629,16800.0
2008-10-20 12:25:00,41.87,41.97,41.8,41.91,26100.0,20.983,21.0331,20.9479,21.003,26100.0
2008-10-20 12:30:00,41.89,41.99,41.79,41.91,18000.0,20.993,21.0431,20.9429,21.003,18000.0
2008-10-20 12:35:00,41.95,41.95,41.68,41.72,8700.0,21.023,21.023,20.8877,20.9078,8700.0
2008-10-20 12:40:00,41.72,41.78,41.64,41.76,10600.0,20.9078,20.9379,20.8677,20.9278,10600.0
2008-10-20 12:45:00,41.76,42.04,41.75,42.04,21200.0,20.9278,21.0681,20.9228,21.0681,21200.0
2008-10-20 12:50:00,42.02,42.03,41.77,41.77,11800.0,21.0581,21.0631,20.9328,20.9328,11800.0
2008-10-20 12:55:00,41.77,41.98,41.75,41.87,10000.0,20.9328,21.0381,20.9228,20.983,10000.0
2008-10-20 13:00:00,41.87,41.87,41.73,41.76,14800.0,20.983,20.983,20.9128,20.9278,14800.0
2008-10-20 13:05:00,41.78,41.97,41.78,41.9,13100.0,20.9379,21.0331,20.9379,20.998,13100.0
2008-10-20 13:10:00,41.91,41.97,41.84,41.84,16600.0,21.003,21.0331,20.9679,20.9679,16600.0
2008-10-20 13:15:00,41.82,41.91,41.74,41.91,9600.0,20.9579,21.003,20.9178,21.003,9600.0
2008-10-20 13:20:00,41.96,42.06,41.9,42.06,16600.0,21.0281,21.0782,20.998,21.0782,16600.0
2008-10-20 13:25:00,42.05,42.19,42.05,42.13,15200.0,21.0732,21.1433,21.0732,21.1133,15200.0
2008-10-20 13:30:00,42.14,42.22,42.13,42.21,9400.0,21.1183,21.1584,21.1133,21.1533,9400.0
2008-10-20 13:35:00,42.21,42.31,42.08,42.13,19000.0,21.1533,21.2035,21.0882,21.1133,19000.0
2008-10-20 13:40:00,42.12,42.3,42.07,42.22,13800.0,21.1082,21.1984,21.0832,21.1584,13800.0
2008-10-20 13:45:00,42.22,42.3,42.19,42.22,15100.0,21.1584,21.1984,21.1433,21.1584,15100.0
2008-10-20 13:50:00,42.19,42.2,42.08,42.11,16400.0,21.1433,21.1483,21.0882,21.1032,16400.0
2008-10-20 13:55:00,42.11,42.11,41.89,41.93,11200.0,21.1032,21.1032,20.993,21.013,11200.0
2008-10-20 14:00:00,41.9,42.03,41.86,42.03,16800.0,20.998,21.0631,20.9779,21.0631,16800.0
2008-10-20 14:05:00,42.06,42.21,42.05,42.13,18900.0,21.0782,21.1533,21.0732,21.1133,18900.0
2008-10-20 14:10:00,42.14,42.19,41.94,42.04,26600.0,21.1183,21.1433,21.018,21.0681,26600.0
2008-10-20 14:15:00,42.02,42.05,41.81,41.87,28300.0,21.0581,21.0732,20.9529,20.983,28300.0
2008-10-20 14:20:00,41.89,41.94,41.74,41.74,20400.0,20.993,21.018,20.9178,20.9178,20400.0
2008-10-20 14:25:00,41.74,41.84,41.69,41.77,26900.0,20.9178,20.9679,20.8927,20.9328,26900.0
2008-10-20 14:30:00,41.72,41.77,41.54,41.67,16700.0,20.9078,20.9328,20.8176,20.8827,16700.0
2008-10-20 14:35:00,41.71,41.8,41.68,41.79,30700.0,20.9028,20.9479,20.8877,20.9429,30700.0
2008-10-20 14:40:00,41.85,42.12,41.78,42.12,28800.0,20.9729,21.1082,20.9379,21.1082,28800.0
2008-10-20 14:45:00,42.12,42.17,41.98,41.98,22200.0,21.1082,21.1333,21.0381,21.0381,22200.0
2008-10-20 14:50:00,41.98,41.98,41.73,41.79,12800.0,21.0381,21.0381,20.9128,20.9429,12800.0
2008-10-20 14:55:00,41.79,42.01,41.76,42.01,25500.0,20.9429,21.0531,20.9278,21.0531,25500.0
2008-10-20 15:00:00,41.99,42.1,41.92,41.96,41300.0,21.0431,21.0982,21.008,21.0281,41300.0
2008-10-20 15:05:00,41.96,41.97,41.74,41.92,50000.0,21.0281,21.0331,20.9178,21.008,50000.0
2008-10-20 15:10:00,41.93,42.07,41.85,42.01,27400.0,21.013,21.0832,20.9729,21.0531,27400.0
2008-10-20 15:15:00,42.04,42.15,41.93,42.12,41600.0,21.0681,21.1233,21.013,21.1082,41600.0
2008-10-20 15:20:00,42.14,42.19,42.02,42.16,21800.0,21.1183,21.1433,21.0581,21.1283,21800.0
2008-10-20 15:25:00,42.14,42.16,42.02,42.12,23800.0,21.1183,21.1283,21.0581,21.1082,23800.0
2008-10-20 15:30:00,42.04,42.24,41.95,42.23,24600.0,21.0681,21.1684,21.023,21.1634,24600.0
2008-10-20 15:35:00,42.25,42.43,42.22,42.34,31700.0,21.1734,21.2636,21.1584,21.2185,31700.0
2008-10-20 15:40:00,42.35,42.39,42.15,42.22,25100.0,21.2235,21.2435,21.1233,21.1584,25100.0
2008-10-20 15:45:00,42.22,42.32,42.21,42.3,14900.0,21.1584,21.2085,21.1533,21.1984,14900.0
2008-10-20 15:50:00,42.31,42.4,42.28,42.38,4200.0,21.2035,21.2486,21.1884,21.2385,4200.0
2008-10-20 15:55:00,42.35,42.68,42.35,42.68,10200.0,21.2235,21.3889,21.2235,21.3889,10200.0
2008-10-20 16:00:00,42.68,42.68,42.68,42.68,0.0,21.3889,21.3889,21.3889,21.3889,0.0
2008-10-20 16:05:00,42.68,42.68,42.68,42.68,0.0,21.3889,21.3889,21.3889,21.3889,0.0
2008-10-20 16:10:00,42.68,42.68,42.68,42.68,0.0,21.3889,21.3889,21.3889,21.3889,0.0
2008-10-21 09:30:00,42.14,42.53,41.37,42.1,27400.0,21.1183,21.3137,20.7324,21.0982,27400.0
2008-10-21 09:35:00,42.2,42.25,41.97,42.22,16500.0,21.1483,21.1734,21.0331,21.1584,16500.0
2008-10-21 09:40:00,42.26,42.45,42.07,42.22,9700.0,21.1784,21.2736,21.0832,21.1584,9700.0
2008-10-21 09:45:00,42.25,42.25,42.08,42.14,6400.0,21.1734,21.1734,21.0882,21.1183,6400.0
2008-10-21 09:50:00,42.12,42.12,41.99,42.06,4500.0,21.1082,21.1082,21.0431,21.0782,4500.0
2008-10-21 09:55:00,42.15,42.18,41.96,42.1,9900.0,21.1233,21.1383,21.0281,21.0982,9900.0
2008-10-21 10:00:00,42.15,42.44,42.07,42.41,14600.0,21.1233,21.2686,21.0832,21.2536,14600.0
2008-10-21 10:05:00,42.4,42.56,42.33,42.56,7500.0,21.2486,21.3287,21.2135,21.3287,7500.0
2008-10-21 10:10:00,42.53,42.63,42.3,42.3,22700.0,21.3137,21.3638,21.1984,21.1984,22700.0
2008-10-21 10:15:00,42.38,42.68,42.38,42.55,21300.0,21.2385,21.3889,21.2385,21.3237,21300.0
2008-10-21 10:20:00,42.52,42.66,42.47,42.66,10800.0,21.3087,21.3789,21.2836,21.3789,10800.0
2008-10-21 10:25:00,42.66,42.66,42.43,42.59,23000.0,21.3789,21.3789,21.2636,21.3438,23000.0
2008-10-21 10:30:00,42.58,42.6,42.51,42.54,6000.0,21.3388,21.3488,21.3037,21.3187,6000.0
2008-10-21 10:35:00,42.54,42.75,42.54,42.72,7000.0,21.3187,21.424,21.3187,21.4089,7000.0
2008-10-21 10:40:00,42.74,43.13,42.74,43.13,11500.0,21.419,21.6144,21.419,21.6144,11500.0
2008-10-21 10:45:00,43.11,43.11,42.94,42.98,4700.0,21.6044,21.6044,21.5192,21.5392,4700.0
2008-10-21 10:50:00,43.02,43.06,42.81,42.87,9900.0,21.5593,21.5793,21.454,21.4841,9900.0
2008-10-21 10:55:00,42.84,42.84,42.62,42.64,10700.0,21.4691,21.4691,21.3588,21.3688,10700.0
2008-10-21 11:00:00,42.65,42.81,42.59,42.81,7700.0,21.3738,21.454,21.3438,21.454,7700.0
2008-10-21 11:05:00,42.85,42.86,42.63,42.67,13800.0,21.4741,21.4791,21.3638,21.3839,13800.0
2008-10-21 11:10:00,42.67,42.71,42.6,42.61,11200.0,21.3839,21.4039,21.3488,21.3538,11200.0
2008-10-21 11:15:00,42.65,42.7,42.58,42.65,15000.0,21.3738,21.3989,21.3388,21.3738,15000.0
2008-10-21 11:20:00,42.6,42.61,42.46,42.48,17700.0,21.3488,21.3538,21.2786,21.2887,17700.0
2008-10-21 11:25:00,42.5,42.54,42.48,42.51,8200.0,21.2987,21.3187,21.2887,21.3037,8200.0
2008-10-21 11:30:00,42.5,42.67,42.5,42.66,7900.0,21.2987,21.3839,21.2987,21.3789,7900.0
2008-10-21 11:35:00,42.63,42.66,42.56,42.64,3200.0,21.3638,21.3789,21.3287,21.3688,3200.0
2008-10-21 11:40:00,42.71,42.74,42.59,42.61,29800.0,21.4039,21.419,21.3438,21.3538,29800.0
2008-10-21 11:45:00,42.6,42.6,42.38,42.44,9000.0,21.3488,21.3488,21.2385,21.2686,9000.0
2008-10-21 11:50:00,42.42,42.44,42.33,42.44,19900.0,21.2586,21.2686,21.2135,21.2686,19900.0
2008-10-21 11:55:00,42.44,42.5,42.18,42.19,31300.0,21.2686,21.2987,21.1383,21.1433,31300.0
2008-10-21 12:00:00,42.19,42.3,42.06,42.28,14900.0,21.1433,21.1984,21.0782,21.1884,14900.0
2008-10-21 12:05:00,42.26,42.26,42.02,42.08,6900.0,21.1784,21.1784,21.0581,21.0882,6900.0
2008-10-21 12:10:00,42.11,42.13,42.0,42.0,17300.0,21.1032,21.1133,21.0481,21.0481,17300.0
2008-10-21 12:15:00,42.0,42.0,41.85,41.93,12100.0,21.0481,21.0481,20.9729,21.013,12100.0
2008-10-21 12:20:00,42.01,42.14,41.89,42.08,29600.0,21.0531,21.1183,20.993,21.0882,29600.0
2008-10-21 12:25:00,42.09,42.1,42.04,42.04,6800.0,21.0932,21.0982,21.0681,21.0681,6800.0
2008-10-21 12:30:00,42.09,42.16,42.02,42.16,17200.0,21.0932,21.1283,21.0581,21.1283,17200.0
2008-10-21 12:35:00,42.15,42.29,42.13,42.23,13900.0,21.1233,21.1934,21.1133,21.1634,13900.0
2008-10-21 12:40:00,42.2,42.2,42.08,42.15,22700.0,21.1483,21.1483,21.0882,21.1233,22700.0
2008-10-21 12:45:00,42.18,42.18,41.88,42.0,22300.0,21.1383,21.1383,20.988,21.0481,22300.0
2008-10-21 12:50:00,41.99,42.03,41.83,41.88,22500.0,21.0431,21.0631,20.9629,20.988,22500.0
2008-10-21 12:55:00,41.91,42.01,41.83,41.85,43800.0,21.003,21.0531,20.9629,20.9729,43800.0
2008-10-21 13:00:00,41.83,41.88,41.79,41.88,15600.0,20.9629,20.988,20.9429,20.988,15600.0
2008-10-21 13:05:00,41.85,42.04,41.85,41.93,18900.0,20.9729,21.0681,20.9729,21.013,18900.0
2008-10-21 13:10:00,41.91,41.98,41.85,41.85,21400.0,21.003,21.0381,20.9729,20.9729,21400.0
2008-10-21 13:15:00,41.83,42.1,41.83,42.02,12000.0,20.9629,21.0982,20.9629,21.0581,12000.0
2008-10-21 13:20:00,42.04,42.34,42.03,42.16,36200.0,21.0681,21.2185,21.0631,21.1283,36200.0
2008-10-21 13:25:00,42.13,42.26,42.1,42.17,11000.0,21.1133,21.1784,21.0982,21.1333,11000.0
2008-10-21 13:30:00,42.11,42.14,42.0,42.14,8100.0,21.1032,21.1183,21.0481,21.1183,8100.0
2008-10-21 13:35:00,42.2,42.22,42.09,42.19,18300.0,21.1483,21.1584,21.0932,21.1433,18300.0
2008-10-21 13:40:00,42.2,42.2,42.06,42.13,2500.0,21.1483,21.1483,21.0782,21.1133,2500.0
2008-10-21 13:45:00,42.05,42.11,42.04,42.11,1700.0,21.0732,21.1032,21.0681,21.1032,1700.0
2008-10-21 13:50:00,42.0,42.12,42.0,42.03,11000.0,21.0481,21.1082,21.0481,21.0631,11000.0
2008-10-21 13:55:00,41.93,42.02,41.89,42.02,14400.0,21.013,21.0581,20.993,21.0581,14400.0
2008-10-21 14:00:00,42.07,42.14,42.04,42.11,14300.0,21.0832,21.1183,21.0681,21.1032,14300.0
2008-10-21 14:05:00,42.15,42.16,41.92,41.97,14400.0,21.1233,21.1283,21.008,21.0331,14400.0
2008-10-21 14:10:00,42.0,42.14,41.97,41.99,6800.0,21.0481,21.1183,21.0331,21.0431,6800.0
2008-10-21 14:15:00,42.04,42.23,42.01,42.13,8200.0,21.0681,21.1634,21.0531,21.1133,8200.0
2008-10-21 14:20:00,42.15,42.2,42.09,42.11,7100.0,21.1233,21.1483,21.0932,21.1032,7100.0
2008-10-21 14:25:00,42.12,42.31,42.11,42.3,8300.0,21.1082,21.2035,21.1032,21.1984,8300.0
2008-10-21 14:30:00,42.36,42.42,42.25,42.26,13600.0,21.2285,21.2586,21.1734,21.1784,13600.0
2008-10-21 14:35:00,42.3,42.42,42.21,42.39,17500.0,21.1984,21.2586,21.1533,21.2435,17500.0
2008-10-21 14:40:00,42.46,42.59,42.43,42.5,16900.0,21.2786,21.3438,21.2636,21.2987,16900.0
2008-10-21 14:45:00,42.5,42.65,42.44,42.44,23400.0,21.2987,21.3738,21.2686,21.2686,23400.0
2008-10-21 14:50:00,42.45,42.47,42.32,42.47,17000.0,21.2736,21.2836,21.2085,21.2836,17000.0
2008-10-21 14:55:00,42.48,42.52,42.4,42.52,4600.0,21.2887,21.3087,21.2486,21.3087,4600.0
2008-10-21 15:00:00,42.52,42.76,42.51,42.76,18200.0,21.3087,21.429,21.3037,21.429,18200.0
2008-10-21 15:05:00,42.77,42.77,42.54,42.57,25000.0,21.434,21.434,21.3187,21.3338,25000.0
2008-10-21 15:10:00,42.56,42.74,42.56,42.7,16200.0,21.3287,21.419,21.3287,21.3989,16200.0
2008-10-21 15:15:00,42.71,42.71,42.3,42.3,16700.0,21.4039,21.4039,21.1984,21.1984,16700.0
2008-10-21 15:20:00,42.28,42.37,42.0,42.12,14200.0,21.1884,21.2335,21.0481,21.1082,14200.0
2008-10-21 15:25:00,42.15,42.25,42.1,42.17,16800.0,21.1233,21.1734,21.0982,21.1333,16800.0
2008-10-21 15:30:00,42.2,42.22,41.86,41.93,25700.0,21.1483,21.1584,20.9779,21.013,25700.0
2008-10-21 15:35:00,41.96,42.06,41.92,41.94,85200.0,21.0281,21.0782,21.008,21.018,85200.0
2008-10-21 15:40:00,41.92,42.03,41.75,41.75,7200.0,21.008,21.0631,20.9228,20.9228,7200.0
2008-10-21 15:45:00,41.75,41.8,41.5,41.58,15300.0,20.9228,20.9479,20.7975,20.8376,15300.0
2008-10-21 15:50:00,41.64,41.82,41.51,41.66,42700.0,20.8677,20.9579,20.8025,20.8777,42700.0
2008-10-21 15:55:00,41.64,41.66,41.12,41.22,72700.0,20.8677,20.8777,20.6071,20.6572,72700.0
2008-10-21 16:00:00,41.67,41.67,41.67,41.67,74000.0,20.8827,20.8827,20.8827,20.8827,74000.0
2008-10-21 16:05:00,41.67,41.67,41.67,41.67,0.0,20.8827,20.8827,20.8827,20.8827,0.0
2008-10-21 16:10:00,41.67,41.67,41.67,41.67,0.0,20.8827,20.8827,20.8827,20.8827,0.0
2008-10-22 09:30:00,40.0,40.61,40.0,40.49,22400.0,20.0458,20.3515,20.0458,20.2914,22400.0
2008-10-22 09:35:00,40.56,40.57,40.17,40.22,3500.0,20.3265,20.3315,20.131,20.1561,3500.0
2008-10-22 09:40:00,40.23,40.26,39.95,40.22,29300.0,20.1611,20.1761,20.0208,20.1561,29300.0
2008-10-22 09:45:00,40.19,40.29,40.09,40.21,43400.0,20.141,20.1911,20.0909,20.1511,43400.0
2008-10-22 09:50:00,40.17,40.17,39.91,40.05,31200.0,20.131,20.131,20.0007,20.0709,31200.0
2008-10-22 09:55:00,40.05,40.24,39.95,40.03,38800.0,20.0709,20.1661,20.0208,20.0608,38800.0
2008-10-22 10:00:00,40.04,40.15,39.85,39.88,25800.0,20.0659,20.121,19.9706,19.9857,25800.0
2008-10-22 10:05:00,39.9,40.11,39.84,39.94,67300.0,19.9957,20.1009,19.9656,20.0157,67300.0
2008-10-22 10:10:00,39.98,40.15,39.92,40.13,30900.0,20.0358,20.121,20.0057,20.111,30900.0
2008-10-22 10:15:00,40.14,40.29,40.08,40.19,44700.0,20.116,20.1911,20.0859,20.141,44700.0
2008-10-22 10:20:00,40.2,40.29,39.95,40.05,38500.0,20.146,20.1911,20.0208,20.0709,38500.0
2008-10-22 10:25:00,39.99,40.06,39.88,39.96,34600.0,20.0408,20.0759,19.9857,20.0258,34600.0
2008-10-22 10:30:00,39.94,40.01,39.9,39.98,32900.0,20.0157,20.0508,19.9957,20.0358,32900.0
2008-10-22 10:35:00,39.96,40.12,39.9,40.12,41500.0,20.0258,20.1059,19.9957,20.1059,41500.0
2008-10-22 10:40:00,40.1,40.38,40.09,40.34,28900.0,20.0959,20.2362,20.0909,20.2162,28900.0
2008-10-22 10:45:00,40.31,40.7,40.2,40.49,48600.0,20.2012,20.3966,20.146,20.2914,48600.0
2008-10-22 10:50:00,40.5,40.58,40.22,40.58,19900.0,20.2964,20.3365,20.1561,20.3365,19900.0
2008-10-22 10:55:00,40.6,40.64,40.42,40.52,24500.0,20.3465,20.3665,20.2563,20.3064,24500.0
2008-10-22 11:00:00,40.52,40.52,40.26,40.38,25900.0,20.3064,20.3064,20.1761,20.2362,25900.0
2008-10-22 11:05:00,40.36,40.38,40.12,40.17,35300.0,20.2262,20.2362,20.1059,20.131,35300.0
2008-10-22 11:10:00,40.16,40.36,40.15,40.26,38000.0,20.126,20.2262,20.121,20.1761,38000.0
2008-10-22 11:15:00,40.24,40.31,40.21,40.26,16300.0,20.1661,20.2012,20.1511,20.1761,16300.0
2008-10-22 11:20:00,40.25,40.28,40.03,40.16,42900.0,20.1711,20.1861,20.0608,20.126,42900.0
2008-10-22 11:25:00,40.13,40.13,39.86,39.92,24800.0,20.111,20.111,19.9757,20.0057,24800.0
2008-10-22 11:30:00,39.92,40.07,39.87,40.0,15100.0,20.0057,20.0809,19.9807,20.0458,15100.0
2008-10-22 11:35:00,40.0,40.06,39.8,39.85,13900.0,20.0458,20.0759,19.9456,19.9706,13900.0
2008-10-22 11:40:00,39.81,40.13,39.81,40.05,15900.0,19.9506,20.111,19.9506,20.0709,15900.0
2008-10-22 11:45:00,40.05,40.21,40.05,40.11,29500.0,20.0709,20.1511,20.0709,20.1009,29500.0
2008-10-22 11:50:00,40.05,40.08,39.92,39.92,11700.0,20.0709,20.0859,20.0057,20.0057,11700.0
2008-10-22 11:55:00,39.9,40.0,39.87,39.97,13000.0,19.9957,20.0458,19.9807,20.0308,13000.0
2008-10-22 12:00:00,39.95,39.97,39.82,39.85,5000.0,20.0208,20.0308,19.9556,19.9706,5000.0
2008-10-22 12:05:00,39.86,39.91,39.83,39.86,11700.0,19.9757,20.0007,19.9606,19.9757,11700.0
2008-10-22 12:10:00,39.85,39.85,39.75,39.79,24200.0,19.9706,19.9706,19.9205,19.9406,24200.0
2008-10-22 12:15:00,39.79,39.96,39.78,39.94,24900.0,19.9406,20.0258,19.9356,20.0157,24900.0
2008-10-22 12:20:00,39.92,40.1,39.92,40.03,11200.0,20.0057,20.0959,20.0057,20.0608,11200.0
2008-10-22 12:25:00,39.98,40.11,39.95,39.98,22400.0,20.0358,20.1009,20.0208,20.0358,22400.0
2008-10-22 12:30:00,39.96,39.98,39.88,39.98,9900.0,20.0258,20.0358,19.9857,20.0358,9900.0
2008-10-22 12:35:00,39.96,40.07,39.96,40.05,11500.0,20.0258,20.0809,20.0258,20.0709,11500.0
2008-10-22 12:40:00,40.03,40.05,39.99,40.02,7800.0,20.0608,20.0709,20.0408,20.0558,7800.0
2008-10-22 12:45:00,40.04,40.04,39.85,39.86,14200.0,20.0659,20.0659,19.9706,19.9757,14200.0
2008-10-22 12:50:00,39.86,39.92,39.81,39.88,10600.0,19.9757,20.0057,19.9506,19.9857,10600.0
2008-10-22 12:55:00,39.88,39.89,39.73,39.75,15500.0,19.9857,19.9907,19.9105,19.9205,15500.0
2008-10-22 13:00:00,39.72,39.77,39.6,39.72,27300.0,19.9055,19.9305,19.8454,19.9055,27300.0
2008-10-22 13:05:00,39.71,39.76,39.65,39.69,17100.0,19.9005,19.9255,19.8704,19.8905,17100.0
2008-10-22 13:10:00,39.68,39.68,39.53,39.55,40000.0,19.8854,19.8854,19.8103,19.8203,40000.0
2008-10-22 13:15:00,39.56,39.6,39.42,39.53,23700.0,19.8253,19.8454,19.7551,19.8103,23700.0
2008-10-22 13:20:00,39.51,39.55,39.4,39.4,36600.0,19.8003,19.8203,19.7451,19.7451,36600.0
2008-10-22 13:25:00,39.4,39.53,39.35,39.46,54700.0,19.7451,19.8103,19.7201,19.7752,54700.0
2008-10-22 13:30:00,39.43,39.47,39.24,39.27,26900.0,19.7602,19.7802,19.6649,19.68,26900.0
2008-10-22 13:35:00,39.22,39.31,39.2,39.28,18800.0,19.6549,19.7,19.6449,19.685,18800.0
2008-10-22 13:40:00,39.26,39.37,39.2,39.2,20200.0,19.675,19.7301,19.6449,19.6449,20200.0
2008-10-22 13:45:00,39.22,39.47,39.21,39.47,18300.0,19.6549,19.7802,19.6499,19.7802,18300.0
2008-10-22 13:50:00,39.45,39.45,39.25,39.35,27100.0,19.7702,19.7702,19.67,19.7201,27100.0
2008-10-22 13:55:00,39.34,39.54,39.27,39.46,24200.0,19.7151,19.8153,19.68,19.7752,24200.0
2008-10-22 14:00:00,39.44,39.52,39.41,39.43,10500.0,19.7652,19.8053,19.7501,19.7602,10500.0
2008-10-22 14:05:00,39.44,39.53,39.34,39.35,12800.0,19.7652,19.8103,19.7151,19.7201,12800.0
2008-10-22 14:10:00,39.32,39.32,39.2,39.26,26100.0,19.705,19.705,19.6449,19.675,26100.0
2008-10-22 14:15:00,39.27,39.39,39.25,39.34,11800.0,19.68,19.7401,19.67,19.7151,11800.0
2008-10-22 14:20:00,39.35,39.5,39.31,39.48,27600.0,19.7201,19.7952,19.7,19.7852,27600.0
2008-10-22 14:25:00,39.44,39.44,39.3,39.33,21200.0,19.7652,19.7652,19.695,19.71,21200.0
2008-10-22 14:30:00,39.38,39.4,39.09,39.12,34300.0,19.7351,19.7451,19.5898,19.6048,34300.0
2008-10-22 14:35:00,39.11,39.13,39.01,39.05,32000.0,19.5998,19.6098,19.5497,19.5697,32000.0
2008-10-22 14:40:00,39.04,39.04,38.77,38.8,81000.0,19.5647,19.5647,19.4294,19.4444,81000.0
2008-10-22 14:45:00,38.78,38.84,38.66,38.71,20700.0,19.4344,19.4645,19.3743,19.3993,20700.0
2008-10-22 14:50:00,38.71,38.71,38.45,38.45,17500.0,19.3993,19.3993,19.269,19.269,17500.0
2008-10-22 14:55:00,38.45,38.63,38.38,38.63,59100.0,19.269,19.3592,19.234,19.3592,59100.0
2008-10-22 15:00:00,38.64,38.75,38.55,38.68,49500.0,19.3643,19.4194,19.3192,19.3843,49500.0
2008-10-22 15:05:00,38.67,38.67,38.45,38.6,25100.0,19.3793,19.3793,19.269,19.3442,25100.0
2008-10-22 15:10:00,38.6,38.64,38.27,38.3,35600.0,19.3442,19.3643,19.1788,19.1939,35600.0
2008-10-22 15:15:00,38.27,38.43,38.12,38.13,45100.0,19.1788,19.259,19.1037,19.1087,45100.0
2008-10-22 15:20:00,38.12,38.25,38.06,38.17,107600.0,19.1037,19.1688,19.0736,19.1287,107600.0
2008-10-22 15:25:00,38.18,38.53,38.1,38.1,64900.0,19.1337,19.3091,19.0936,19.0936,64900.0
2008-10-22 15:30:00,38.11,38.12,37.81,37.81,64800.0,19.0986,19.1037,18.9483,18.9483,64800.0
2008-10-22 15:35:00,37.8,37.85,37.31,37.31,92200.0,18.9433,18.9683,18.6977,18.6977,92200.0
2008-10-22 15:40:00,37.34,37.43,36.99,37.24,84900.0,18.7128,18.7579,18.5374,18.6627,84900.0
2008-10-22 15:45:00,37.21,37.68,37.17,37.6,54600.0,18.6476,18.8832,18.6276,18.8431,54600.0
2008-10-22 15:50:00,37.57,38.35,37.55,38.01,49000.0,18.828,19.2189,18.818,19.0485,49000.0
2008-10-22 15:55:00,38.01,38.36,37.9,38.24,86000.0,19.0485,19.2239,18.9934,19.1638,86000.0
2008-10-22 16:00:00,38.24,38.68,38.23,38.66,9100.0,19.1638,19.3843,19.1588,19.3743,9100.0
2008-10-22 16:05:00,38.66,38.66,38.66,38.66,0.0,19.3743,19.3743,19.3743,19.3743,0.0
2008-10-22 16:10:00,38.66,38.66,38.66,38.66,0.0,19.3743,19.3743,19.3743,19.3743,0.0
2008-10-23 09:30:00,38.22,38.91,38.22,38.89,33400.0,19.1538,19.4996,19.1538,19.4895,33400.0
2008-10-23 09:35:00,38.84,39.11,38.29,38.29,33700.0,19.4645,19.5998,19.1889,19.1889,33700.0
2008-10-23 09:40:00,38.3,38.47,37.54,37.61,50600.0,19.1939,19.2791,18.813,18.8481,50600.0
2008-10-23 09:45:00,37.61,37.67,37.14,37.15,51900.0,18.8481,18.8781,18.6125,18.6175,51900.0
2008-10-23 09:50:00,37.11,37.57,36.86,37.51,151800.0,18.5975,18.828,18.4722,18.798,151800.0
2008-10-23 09:55:00,37.49,37.62,37.3,37.47,140500.0,18.7879,18.8531,18.6927,18.7779,140500.0
2008-10-23 10:00:00,37.46,37.59,37.3,37.3,92700.0,18.7729,18.8381,18.6927,18.6927,92700.0
2008-10-23 10:05:00,37.31,37.62,37.24,37.4,112900.0,18.6977,18.8531,18.6627,18.7428,112900.0
2008-10-23 10:10:00,37.42,37.59,37.35,37.53,62300.0,18.7529,18.8381,18.7178,18.808,62300.0
2008-10-23 10:15:00,37.53,37.54,37.11,37.21,100200.0,18.808,18.813,18.5975,18.6476,100200.0
2008-10-23 10:20:00,37.23,37.42,37.16,37.35,62000.0,18.6576,18.7529,18.6226,18.7178,62000.0
2008-10-23 10:25:00,37.32,37.33,36.97,37.02,79100.0,18.7027,18.7078,18.5273,18.5524,79100.0
2008-10-23 10:30:00,37.0,37.3,36.97,37.25,100800.0,18.5424,18.6927,18.5273,18.6677,100800.0
2008-10-23 10:35:00,37.33,37.35,37.03,37.09,42500.0,18.7078,18.7178,18.5574,18.5875,42500.0
2008-10-23 10:40:00,37.07,37.55,37.07,37.55,31900.0,18.5775,18.818,18.5775,18.818,31900.0
2008-10-23 10:45:00,37.57,37.66,37.52,37.55,25800.0,18.828,18.8731,18.803,18.818,25800.0
2008-10-23 10:50:00,37.59,37.88,37.59,37.81,49900.0,18.8381,18.9834,18.8381,18.9483,49900.0
2008-10-23 10:55:00,37.76,38.01,37.74,37.98,37400.0,18.9232,19.0485,18.9132,19.0335,37400.0
2008-10-23 11:00:00,37.98,38.03,37.6,37.6,42000.0,19.0335,19.0586,18.8431,18.8431,42000.0
2008-10-23 11:05:00,37.59,37.78,37.55,37.65,32900.0,18.8381,18.9333,18.818,18.8681,32900.0
2008-10-23 11:10:00,37.7,37.91,37.69,37.77,23700.0,18.8932,18.9984,18.8882,18.9283,23700.0
2008-10-23 11:15:00,37.77,37.88,37.61,37.63,50600.0,18.9283,18.9834,18.8481,18.8581,50600.0
2008-10-23 11:20:00,37.67,37.7,37.59,37.63,20800.0,18.8781,18.8932,18.8381,18.8581,20800.0
2008-10-23 11:25:00,37.65,37.65,37.43,37.48,18400.0,18.8681,18.8681,18.7579,18.7829,18400.0
2008-10-23 11:30:00,37.47,37.6,37.46,37.53,20500.0,18.7779,18.8431,18.7729,18.808,20500.0
2008-10-23 11:35:00,37.56,37.78,37.54,37.73,18300.0,18.823,18.9333,18.813,18.9082,18300.0
2008-10-23 11:40:00,37.71,37.71,37.46,37.49,44200.0,18.8982,18.8982,18.7729,18.7879,44200.0
2008-10-23 11:45:00,37.47,37.6,37.43,37.54,55800.0,18.7779,18.8431,18.7579,18.813,55800.0
2008-10-23 11:50:00,37.53,37.63,37.48,37.52,53200.0,18.808,18.8581,18.7829,18.803,53200.0
2008-10-23 11:55:00,37.5,37.52,37.41,37.44,41500.0,18.7929,18.803,18.7478,18.7629,41500.0
2008-10-23 12:00:00,37.43,37.43,37.12,37.13,36400.0,18.7579,18.7579,18.6025,18.6075,36400.0
2008-10-23 12:05:00,37.13,37.18,37.05,37.12,22000.0,18.6075,18.6326,18.5674,18.6025,22000.0
2008-10-23 12:10:00,37.09,37.13,37.01,37.01,22600.0,18.5875,18.6075,18.5474,18.5474,22600.0
2008-10-23 12:15:00,37.01,37.02,36.85,36.85,51200.0,18.5474,18.5524,18.4672,18.4672,51200.0
2008-10-23 12:20:00,36.81,36.85,36.69,36.69,35600.0,18.4472,18.4672,18.387,18.387,35600.0
2008-10-23 12:25:00,36.68,36.7,36.3,36.41,32500.0,18.382,18.392,18.1916,18.2467,32500.0
2008-10-23 12:30:00,36.41,36.44,36.25,36.36,53500.0,18.2467,18.2617,18.1665,18.2216,53500.0
2008-10-23 12:35:00,36.35,36.48,36.15,36.25,55000.0,18.2166,18.2818,18.1164,18.1665,55000.0
2008-10-23 12:40:00,36.24,36.25,36.03,36.18,34900.0,18.1615,18.1665,18.0563,18.1314,34900.0
2008-10-23 12:45:00,36.17,36.34,35.9,35.91,72700.0,18.1264,18.2116,17.9911,17.9961,72700.0
2008-10-23 12:50:00,35.9,36.0,35.78,35.82,41800.0,17.9911,18.0412,17.931,17.951,41800.0
2008-10-23 12:55:00,35.79,35.8,35.45,35.46,70200.0,17.936,17.941,17.7656,17.7706,70200.0
2008-10-23 13:00:00,35.41,35.58,35.22,35.34,54600.0,17.7456,17.8308,17.6503,17.7105,54600.0
2008-10-23 13:05:00,35.35,35.55,35.2,35.43,131900.0,17.7155,17.8157,17.6403,17.7556,131900.0
2008-10-23 13:10:00,35.43,35.48,35.27,35.38,95500.0,17.7556,17.7806,17.6754,17.7305,95500.0
2008-10-23 13:15:00,35.41,35.69,35.41,35.65,85700.0,17.7456,17.8859,17.7456,17.8658,85700.0
2008-10-23 13:20:00,35.64,35.64,35.48,35.48,54000.0,17.8608,17.8608,17.7806,17.7806,54000.0
2008-10-23 13:25:00,35.45,35.56,35.23,35.23,49500.0,17.7656,17.8207,17.6553,17.6553,49500.0
2008-10-23 13:30:00,35.23,35.3,35.0,35.0,61700.0,17.6553,17.6904,17.5401,17.5401,61700.0
2008-10-23 13:35:00,35.0,35.4,34.97,35.24,88400.0,17.5401,17.7405,17.5251,17.6604,88400.0
2008-10-23 13:40:00,35.26,35.33,35.15,35.15,52500.0,17.6704,17.7055,17.6153,17.6153,52500.0
2008-10-23 13:45:00,35.13,35.23,35.03,35.2,100500.0,17.6052,17.6553,17.5551,17.6403,100500.0
2008-10-23 13:50:00,35.2,35.38,35.15,35.38,110500.0,17.6403,17.7305,17.6153,17.7305,110500.0
2008-10-23 13:55:00,35.36,35.53,35.29,35.39,73100.0,17.7205,17.8057,17.6854,17.7355,73100.0
2008-10-23 14:00:00,35.34,35.35,35.04,35.07,72700.0,17.7105,17.7155,17.5601,17.5752,72700.0
2008-10-23 14:05:00,35.08,35.22,35.03,35.04,73800.0,17.5802,17.6503,17.5551,17.5601,73800.0
2008-10-23 14:10:00,35.07,35.09,34.68,34.73,45800.0,17.5752,17.5852,17.3797,17.4048,45800.0
2008-10-23 14:15:00,34.76,34.84,34.48,34.48,73500.0,17.4198,17.4599,17.2795,17.2795,73500.0
2008-10-23 14:20:00,34.47,34.65,34.4,34.62,51200.0,17.2745,17.3647,17.2394,17.3497,51200.0
2008-10-23 14:25:00,34.63,35.13,34.62,35.07,37000.0,17.3547,17.6052,17.3497,17.5752,37000.0
2008-10-23 14:30:00,35.05,35.44,34.92,35.29,71800.0,17.5651,17.7606,17.5,17.6854,71800.0
2008-10-23 14:35:00,35.27,35.63,35.17,35.63,91800.0,17.6754,17.8558,17.6253,17.8558,91800.0
2008-10-23 14:40:00,35.65,35.68,35.39,35.49,78400.0,17.8658,17.8809,17.7355,17.7856,78400.0
2008-10-23 14:45:00,35.52,35.62,35.03,35.03,106100.0,17.8007,17.8508,17.5551,17.5551,106100.0
2008-10-23 14:50:00,35.04,35.15,34.76,34.82,101300.0,17.5601,17.6153,17.4198,17.4499,101300.0
2008-10-23 14:55:00,34.83,34.83,34.46,34.71,94800.0,17.4549,17.4549,17.2695,17.3948,94800.0
2008-10-23 15:00:00,34.73,34.97,34.6,34.82,116100.0,17.4048,17.5251,17.3396,17.4499,116100.0
2008-10-23 15:05:00,34.78,35.22,34.7,35.22,227500.0,17.4298,17.6503,17.3897,17.6503,227500.0
2008-10-23 15:10:00,35.2,35.75,35.2,35.58,197300.0,17.6403,17.9159,17.6403,17.8308,197300.0
2008-10-23 15:15:00,35.54,35.6,35.13,35.15,115300.0,17.8107,17.8408,17.6052,17.6153,115300.0
2008-10-23 15:20:00,35.12,35.7,35.03,35.67,107400.0,17.6002,17.8909,17.5551,17.8759,107400.0
2008-10-23 15:25:00,35.68,35.78,35.42,35.75,114000.0,17.8809,17.931,17.7506,17.9159,114000.0
2008-10-23 15:30:00,35.73,35.8,35.36,35.75,129900.0,17.9059,17.941,17.7205,17.9159,129900.0
2008-10-23 15:35:00,35.75,36.02,35.75,35.88,94300.0,17.9159,18.0513,17.9159,17.9811,94300.0
2008-10-23 15:40:00,35.86,36.87,35.76,36.87,96200.0,17.9711,18.4772,17.921,18.4772,96200.0
2008-10-23 15:45:00,36.96,37.67,36.94,37.43,59000.0,18.5223,18.8781,18.5123,18.7579,59000.0
2008-10-23 15:50:00,37.62,37.67,37.03,37.16,67700.0,18.8531,18.8781,18.5574,18.6226,67700.0
2008-10-23 15:55:00,37.17,37.98,37.02,37.82,45800.0,18.6276,19.0335,18.5524,18.9533,45800.0
2008-10-23 16:00:00,37.31,37.44,37.3,37.3,17400.0,18.6977,18.7629,18.6927,18.6927,17400.0
2008-10-23 16:05:00,37.3,37.3,37.3,37.3,0.0,18.6927,18.6927,18.6927,18.6927,0.0
2008-10-23 16:10:00,37.3,37.3,37.3,37.3,0.0,18.6927,18.6927,18.6927,18.6927,0.0
2008-10-24 09:30:00,33.39,35.34,33.39,35.1,55700.0,16.7332,17.7105,16.7332,17.5902,55700.0
2008-10-24 09:35:00,35.09,35.4,34.97,35.14,33700.0,17.5852,17.7405,17.5251,17.6102,33700.0
2008-10-24 09:40:00,35.24,35.27,34.84,35.09,40200.0,17.6604,17.6754,17.4599,17.5852,40200.0
2008-10-24 09:45:00,35.06,35.73,34.98,35.73,34400.0,17.5702,17.9059,17.5301,17.9059,34400.0
2008-10-24 09:50:00,35.77,35.82,35.46,35.78,40000.0,17.926,17.951,17.7706,17.931,40000.0
2008-10-24 09:55:00,35.79,36.5,35.73,36.24,45500.0,17.936,18.2918,17.9059,18.1615,45500.0
2008-10-24 10:00:00,36.24,36.47,36.0,36.08,76100.0,18.1615,18.2768,18.0412,18.0813,76100.0
2008-10-24 10:05:00,36.08,36.16,35.55,35.66,54600.0,18.0813,18.1214,17.8157,17.8708,54600.0
2008-10-24 10:10:00,35.58,35.77,35.47,35.74,40200.0,17.8308,17.926,17.7756,17.9109,40200.0
2008-10-24 10:15:00,35.71,36.06,35.58,36.06,169400.0,17.8959,18.0713,17.8308,18.0713,169400.0
2008-10-24 10:20:00,36.03,36.22,35.74,35.82,103800.0,18.0563,18.1515,17.9109,17.951,103800.0
2008-10-24 10:25:00,35.74,35.92,35.62,35.92,37600.0,17.9109,18.0011,17.8508,18.0011,37600.0
2008-10-24 10:30:00,35.91,35.92,35.72,35.79,21100.0,17.9961,18.0011,17.9009,17.936,21100.0
2008-10-24 10:35:00,35.8,36.0,35.75,35.81,35000.0,17.941,18.0412,17.9159,17.946,35000.0
2008-10-24 10:40:00,35.79,36.08,35.7,36.08,27500.0,17.936,18.0813,17.8909,18.0813,27500.0
2008-10-24 10:45:00,36.16,36.25,36.07,36.18,18500.0,18.1214,18.1665,18.0763,18.1314,18500.0
2008-10-24 10:50:00,36.22,36.56,36.22,36.53,27600.0,18.1515,18.3219,18.1515,18.3068,27600.0
2008-10-24 10:55:00,36.53,36.6,36.42,36.53,31300.0,18.3068,18.3419,18.2517,18.3068,31300.0
2008-10-24 11:00:00,36.57,36.7,36.48,36.51,35800.0,18.3269,18.392,18.2818,18.2968,35800.0
2008-10-24 11:05:00,36.52,36.68,36.5,36.66,22300.0,18.3018,18.382,18.2918,18.372,22300.0
2008-10-24 11:10:00,36.67,36.67,36.42,36.47,18200.0,18.377,18.377,18.2517,18.2768,18200.0
2008-10-24 11:15:00,36.48,36.72,36.48,36.71,16800.0,18.2818,18.4021,18.2818,18.397,16800.0
2008-10-24 11:20:00,36.74,37.1,36.7,36.98,21700.0,18.4121,18.5925,18.392,18.5324,21700.0
2008-10-24 11:25:00,36.98,37.1,36.92,37.01,25400.0,18.5324,18.5925,18.5023,18.5474,25400.0
2008-10-24 11:30:00,37.02,37.13,36.83,36.83,30800.0,18.5524,18.6075,18.4572,18.4572,30800.0
2008-10-24 11:35:00,36.82,37.24,36.78,37.2,31100.0,18.4522,18.6627,18.4321,18.6426,31100.0
2008-10-24 11:40:00,37.18,37.21,37.0,37.13,21800.0,18.6326,18.6476,18.5424,18.6075,21800.0
2008-10-24 11:45:00,37.13,37.19,36.92,37.08,17400.0,18.6075,18.6376,18.5023,18.5825,17400.0
2008-10-24 11:50:00,37.06,37.06,36.72,36.76,26000.0,18.5724,18.5724,18.4021,18.4221,26000.0
2008-10-24 11:55:00,36.78,36.87,36.75,36.8,27700.0,18.4321,18.4772,18.4171,18.4421,27700.0
2008-10-24 12:00:00,36.8,36.8,36.41,36.61,42900.0,18.4421,18.4421,18.2467,18.3469,42900.0
2008-10-24 12:05:00,36.61,36.71,36.56,36.61,20900.0,18.3469,18.397,18.3219,18.3469,20900.0
2008-10-24 12:10:00,36.57,36.71,36.48,36.66,23000.0,18.3269,18.397,18.2818,18.372,23000.0
2008-10-24 12:15:00,36.59,36.66,36.53,36.57,19700.0,18.3369,18.372,18.3068,18.3269,19700.0
2008-10-24 12:20:00,36.59,36.68,36.42,36.42,27000.0,18.3369,18.382,18.2517,18.2517,27000.0
2008-10-24 12:25:00,36.36,36.4,36.21,36.26,20800.0,18.2216,18.2417,18.1465,18.1715,20800.0
2008-10-24 12:30:00,36.25,36.32,36.07,36.1,28100.0,18.1665,18.2016,18.0763,18.0913,28100.0
2008-10-24 12:35:00,36.09,36.22,36.09,36.12,16900.0,18.0863,18.1515,18.0863,18.1014,16900.0
2008-10-24 12:40:00,36.1,36.22,36.01,36.08,17300.0,18.0913,18.1515,18.0462,18.0813,17300.0
2008-10-24 12:45:00,36.07,36.07,35.86,35.92,33400.0,18.0763,18.0763,17.9711,18.0011,33400.0
2008-10-24 12:50:00,35.91,36.02,35.86,35.92,20800.0,17.9961,18.0513,17.9711,18.0011,20800.0
2008-10-24 12:55:00,35.95,36.13,35.95,36.0,12100.0,18.0162,18.1064,18.0162,18.0412,12100.0
2008-10-24 13:00:00,36.01,36.14,36.01,36.06,18500.0,18.0462,18.1114,18.0462,18.0713,18500.0
2008-10-24 13:05:00,36.08,36.11,36.0,36.05,19800.0,18.0813,18.0964,18.0412,18.0663,19800.0
2008-10-24 13:10:00,36.08,36.09,35.97,35.98,18300.0,18.0813,18.0863,18.0262,18.0312,18300.0
2008-10-24 13:15:00,36.0,36.18,35.87,36.07,22300.0,18.0412,18.1314,17.9761,18.0763,22300.0
2008-10-24 13:20:00,36.06,36.17,35.99,36.02,11400.0,18.0713,18.1264,18.0362,18.0513,11400.0
2008-10-24 13:25:00,36.06,36.07,35.81,35.84,15000.0,18.0713,18.0763,17.946,17.961,15000.0
2008-10-24 13:30:00,35.76,35.82,35.62,35.62,16100.0,17.921,17.951,17.8508,17.8508,16100.0
2008-10-24 13:35:00,35.66,35.69,35.48,35.48,11200.0,17.8708,17.8859,17.7806,17.7806,11200.0
2008-10-24 13:40:00,35.46,35.56,35.46,35.49,7000.0,17.7706,17.8207,17.7706,17.7856,7000.0
2008-10-24 13:45:00,35.49,35.49,35.18,35.19,26100.0,17.7856,17.7856,17.6303,17.6353,26100.0
2008-10-24 13:50:00,35.19,35.26,35.08,35.1,15500.0,17.6353,17.6704,17.5802,17.5902,15500.0
2008-10-24 13:55:00,35.08,35.41,35.06,35.06,19500.0,17.5802,17.7456,17.5702,17.5702,19500.0
2008-10-24 14:00:00,35.06,35.13,34.9,34.91,29600.0,17.5702,17.6052,17.49,17.495,29600.0
2008-10-24 14:05:00,34.92,35.0,34.74,35.0,18400.0,17.5,17.5401,17.4098,17.5401,18400.0
2008-10-24 14:10:00,35.1,35.32,34.98,35.05,42000.0,17.5902,17.7005,17.5301,17.5651,42000.0
2008-10-24 14:15:00,35.06,35.33,35.02,35.3,60300.0,17.5702,17.7055,17.5501,17.6904,60300.0
2008-10-24 14:20:00,35.31,35.31,35.08,35.14,33600.0,17.6954,17.6954,17.5802,17.6102,33600.0
2008-10-24 14:25:00,35.15,35.23,34.96,35.1,41100.0,17.6153,17.6553,17.52,17.5902,41100.0
2008-10-24 14:30:00,35.08,35.52,35.06,35.48,83700.0,17.5802,17.8007,17.5702,17.7806,83700.0
2008-10-24 14:35:00,35.5,35.67,35.3,35.63,34700.0,17.7907,17.8759,17.6904,17.8558,34700.0
2008-10-24 14:40:00,35.58,35.78,35.41,35.44,30500.0,17.8308,17.931,17.7456,17.7606,30500.0
2008-10-24 14:45:00,35.48,35.48,35.21,35.25,36700.0,17.7806,17.7806,17.6453,17.6654,36700.0
2008-10-24 14:50:00,35.27,35.41,35.21,35.27,103900.0,17.6754,17.7456,17.6453,17.6754,103900.0
2008-10-24 14:55:00,35.29,35.81,35.25,35.77,51200.0,17.6854,17.946,17.6654,17.926,51200.0
2008-10-24 15:00:00,35.77,36.22,35.76,36.02,63300.0,17.926,18.1515,17.921,18.0513,63300.0
2008-10-24 15:05:00,36.02,36.17,35.96,36.12,52400.0,18.0513,18.1264,18.0212,18.1014,52400.0
2008-10-24 15:10:00,36.15,36.47,35.96,35.96,45500.0,18.1164,18.2768,18.0212,18.0212,45500.0
2008-10-24 15:15:00,35.96,36.22,35.78,35.79,58900.0,18.0212,18.1515,17.931,17.936,58900.0
2008-10-24 15:20:00,35.74,36.16,35.69,36.06,78600.0,17.9109,18.1214,17.8859,18.0713,78600.0
2008-10-24 15:25:00,36.1,36.16,35.88,36.16,49900.0,18.0913,18.1214,17.9811,18.1214,49900.0
2008-10-24 15:30:00,36.18,36.18,35.82,35.93,41400.0,18.1314,18.1314,17.951,18.0062,41400.0
2008-10-24 15:35:00,35.92,35.92,35.37,35.42,55700.0,18.0011,18.0011,17.7255,17.7506,55700.0
2008-10-24 15:40:00,35.39,35.74,35.39,35.64,31800.0,17.7355,17.9109,17.7355,17.8608,31800.0
2008-10-24 15:45:00,35.68,35.77,35.44,35.69,29200.0,17.8809,17.926,17.7606,17.8859,29200.0
2008-10-24 15:50:00,35.67,35.82,35.63,35.74,14500.0,17.8759,17.951,17.8558,17.9109,14500.0
2008-10-24 15:55:00,35.75,35.75,35.18,35.19,14500.0,17.9159,17.9159,17.6303,17.6353,14500.0
2008-10-24 16:00:00,35.18,35.18,35.18,35.18,200.0,17.6303,17.6303,17.6303,17.6303,200.0
2008-10-24 16:05:00,35.18,35.18,35.18,35.18,0.0,17.6303,17.6303,17.6303,17.6303,0.0
2008-10-24 16:10:00,35.18,35.18,35.18,35.18,0.0,17.6303,17.6303,17.6303,17.6303,0.0
2008-10-27 09:30:00,34.87,35.13,34.37,34.77,46400.0,17.4749,17.6052,17.2244,17.4248,46400.0
2008-10-27 09:35:00,34.8,35.35,34.64,35.33,44100.0,17.4399,17.7155,17.3597,17.7055,44100.0
2008-10-27 09:40:00,35.31,35.92,35.3,35.76,56900.0,17.6954,18.0011,17.6904,17.921,56900.0
2008-10-27 09:45:00,35.79,35.79,35.1,35.11,57900.0,17.936,17.936,17.5902,17.5952,57900.0
2008-10-27 09:50:00,35.14,35.68,35.14,35.68,52000.0,17.6102,17.8809,17.6102,17.8809,52000.0
2008-10-27 09:55:00,35.66,35.96,35.63,35.89,33000.0,17.8708,18.0212,17.8558,17.9861,33000.0
2008-10-27 10:00:00,35.89,36.56,35.87,36.31,68800.0,17.9861,18.3219,17.9761,18.1966,68800.0
2008-10-27 10:05:00,36.31,36.32,36.01,36.01,48200.0,18.1966,18.2016,18.0462,18.0462,48200.0
2008-10-27 10:10:00,36.07,36.07,35.83,35.88,33300.0,18.0763,18.0763,17.956,17.9811,33300.0
2008-10-27 10:15:00,35.86,35.94,35.67,35.67,28700.0,17.9711,18.0112,17.8759,17.8759,28700.0
2008-10-27 10:20:00,35.66,35.69,35.54,35.64,39900.0,17.8708,17.8859,17.8107,17.8608,39900.0
2008-10-27 10:25:00,35.6,35.72,35.56,35.57,26700.0,17.8408,17.9009,17.8207,17.8257,26700.0
2008-10-27 10:30:00,35.61,35.61,35.44,35.45,22200.0,17.8458,17.8458,17.7606,17.7656,22200.0
2008-10-27 10:35:00,35.45,35.5,35.36,35.5,44300.0,17.7656,17.7907,17.7205,17.7907,44300.0
2008-10-27 10:40:00,35.55,35.65,35.41,35.65,27000.0,17.8157,17.8658,17.7456,17.8658,27000.0
2008-10-27 10:45:00,35.65,35.67,35.6,35.61,14100.0,17.8658,17.8759,17.8408,17.8458,14100.0
2008-10-27 10:50:00,35.62,35.75,35.43,35.45,19300.0,17.8508,17.9159,17.7556,17.7656,19300.0
2008-10-27 10:55:00,35.42,35.81,35.41,35.8,18200.0,17.7506,17.946,17.7456,17.941,18200.0
2008-10-27 11:00:00,35.78,35.82,35.61,35.61,16800.0,17.931,17.951,17.8458,17.8458,16800.0
2008-10-27 11:05:00,35.59,35.93,35.5,35.93,37400.0,17.8358,18.0062,17.7907,18.0062,37400.0
2008-10-27 11:10:00,35.9,36.15,35.82,36.12,27300.0,17.9911,18.1164,17.951,18.1014,27300.0
2008-10-27 11:15:00,36.12,36.12,35.67,35.67,19900.0,18.1014,18.1014,17.8759,17.8759,19900.0
2008-10-27 11:20:00,35.7,35.7,35.44,35.46,11700.0,17.8909,17.8909,17.7606,17.7706,11700.0
2008-10-27 11:25:00,35.46,35.57,35.41,35.57,10800.0,17.7706,17.8257,17.7456,17.8257,10800.0
2008-10-27 11:30:00,35.56,35.57,35.3,35.34,15900.0,17.8207,17.8257,17.6904,17.7105,15900.0
2008-10-27 11:35:00,35.3,35.51,35.3,35.42,18000.0,17.6904,17.7957,17.6904,17.7506,18000.0
2008-10-27 11:40:00,35.42,35.48,35.3,35.4,19600.0,17.7506,17.7806,17.6904,17.7405,19600.0
2008-10-27 11:45:00,35.39,35.52,35.14,35.14,35100.0,17.7355,17.8007,17.6102,17.6102,35100.0
2008-10-27 11:50:00,35.12,35.26,35.06,35.21,32600.0,17.6002,17.6704,17.5702,17.6453,32600.0
2008-10-27 11:55:00,35.18,35.25,35.0,35.14,41700.0,17.6303,17.6654,17.5401,17.6102,41700.0
2008-10-27 12:00:00,35.11,35.32,35.11,35.17,24000.0,17.5952,17.7005,17.5952,17.6253,24000.0
2008-10-27 12:05:00,35.18,35.42,35.05,35.34,38300.0,17.6303,17.7506,17.5651,17.7105,38300.0
2008-10-27 12:10:00,35.36,35.42,35.29,35.35,14500.0,17.7205,17.7506,17.6854,17.7155,14500.0
2008-10-27 12:15:00,35.34,35.35,35.12,35.17,21200.0,17.7105,17.7155,17.6002,17.6253,21200.0
2008-10-27 12:20:00,35.19,35.23,35.13,35.17,16900.0,17.6353,17.6553,17.6052,17.6253,16900.0
2008-10-27 12:25:00,35.17,35.28,35.08,35.08,23300.0,17.6253,17.6804,17.5802,17.5802,23300.0
2008-10-27 12:30:00,35.09,35.33,35.07,35.31,23300.0,17.5852,17.7055,17.5752,17.6954,23300.0
2008-10-27 12:35:00,35.3,35.42,35.19,35.39,14000.0,17.6904,17.7506,17.6353,17.7355,14000.0
2008-10-27 12:40:00,35.37,35.6,35.27,35.48,20000.0,17.7255,17.8408,17.6754,17.7806,20000.0
2008-10-27 12:45:00,35.43,35.46,35.32,35.42,10100.0,17.7556,17.7706,17.7005,17.7506,10100.0
2008-10-27 12:50:00,35.37,35.68,35.37,35.66,19400.0,17.7255,17.8809,17.7255,17.8708,19400.0
2008-10-27 12:55:00,35.67,35.9,35.67,35.89,18200.0,17.8759,17.9911,17.8759,17.9861,18200.0
2008-10-27 13:00:00,35.89,35.93,35.82,35.86,16300.0,17.9861,18.0062,17.951,17.9711,16300.0
2008-10-27 13:05:00,35.9,35.9,35.8,35.82,14700.0,17.9911,17.9911,17.941,17.951,14700.0
2008-10-27 13:10:00,35.82,35.82,35.69,35.78,19800.0,17.951,17.951,17.8859,17.931,19800.0
2008-10-27 13:15:00,35.75,35.81,35.74,35.78,7900.0,17.9159,17.946,17.9109,17.931,7900.0
2008-10-27 13:20:00,35.76,35.85,35.68,35.85,10200.0,17.921,17.9661,17.8809,17.9661,10200.0
2008-10-27 13:25:00,35.85,35.91,35.79,35.91,3300.0,17.9661,17.9961,17.936,17.9961,3300.0
2008-10-27 13:30:00,35.95,35.95,35.83,35.85,11000.0,18.0162,18.0162,17.956,17.9661,11000.0
2008-10-27 13:35:00,35.79,35.79,35.64,35.71,9900.0,17.936,17.936,17.8608,17.8959,9900.0
2008-10-27 13:40:00,35.72,35.9,35.71,35.85,12900.0,17.9009,17.9911,17.8959,17.9661,12900.0
2008-10-27 13:45:00,35.91,35.91,35.78,35.83,9300.0,17.9961,17.9961,17.931,17.956,9300.0
2008-10-27 13:50:00,35.77,35.78,35.63,35.66,7500.0,17.926,17.931,17.8558,17.8708,7500.0
2008-10-27 13:55:00,35.66,35.7,35.6,35.6,9600.0,17.8708,17.8909,17.8408,17.8408,9600.0
2008-10-27 14:00:00,35.61,35.63,35.45,35.51,12200.0,17.8458,17.8558,17.7656,17.7957,12200.0
2008-10-27 14:05:00,35.54,35.55,35.41,35.54,9200.0,17.8107,17.8157,17.7456,17.8107,9200.0
2008-10-27 14:10:00,35.52,35.53,35.31,35.34,8500.0,17.8007,17.8057,17.6954,17.7105,8500.0
2008-10-27 14:15:00,35.37,35.38,35.22,35.23,10000.0,17.7255,17.7305,17.6503,17.6553,10000.0
2008-10-27 14:20:00,35.21,35.29,35.05,35.13,37800.0,17.6453,17.6854,17.5651,17.6052,37800.0
2008-10-27 14:25:00,35.13,35.22,34.94,34.96,21300.0,17.6052,17.6503,17.51,17.52,21300.0
2008-10-27 14:30:00,34.94,35.03,34.85,34.85,12700.0,17.51,17.5551,17.4649,17.4649,12700.0
2008-10-27 14:35:00,34.86,35.0,34.82,34.82,36800.0,17.4699,17.5401,17.4499,17.4499,36800.0
2008-10-27 14:40:00,34.77,35.03,34.7,34.92,61100.0,17.4248,17.5551,17.3897,17.5,61100.0
2008-10-27 14:45:00,34.96,35.06,34.85,34.85,22600.0,17.52,17.5702,17.4649,17.4649,22600.0
2008-10-27 14:50:00,34.82,34.87,34.66,34.83,49100.0,17.4499,17.4749,17.3697,17.4549,49100.0
2008-10-27 14:55:00,34.84,34.93,34.68,34.7,46000.0,17.4599,17.505,17.3797,17.3897,46000.0
2008-10-27 15:00:00,34.67,34.87,34.67,34.85,69900.0,17.3747,17.4749,17.3747,17.4649,69900.0
2008-10-27 15:05:00,34.83,35.06,34.82,34.87,65100.0,17.4549,17.5702,17.4499,17.4749,65100.0
2008-10-27 15:10:00,34.88,35.03,34.84,34.96,16600.0,17.4799,17.5551,17.4599,17.52,16600.0
2008-10-27 15:15:00,34.99,35.09,34.88,34.9,39100.0,17.5351,17.5852,17.4799,17.49,39100.0
2008-10-27 15:20:00,34.9,35.02,34.71,34.76,120800.0,17.49,17.5501,17.3948,17.4198,120800.0
2008-10-27 15:25:00,34.77,34.86,34.67,34.86,82900.0,17.4248,17.4699,17.3747,17.4699,82900.0
2008-10-27 15:30:00,34.91,34.98,34.77,34.8,61900.0,17.495,17.5301,17.4248,17.4399,61900.0
2008-10-27 15:35:00,34.8,34.87,34.58,34.73,36100.0,17.4399,17.4749,17.3296,17.4048,36100.0
2008-10-27 15:40:00,34.71,34.71,34.23,34.23,30100.0,17.3948,17.3948,17.1542,17.1542,30100.0
2008-10-27 15:45:00,34.23,34.33,34.11,34.33,35200.0,17.1542,17.2043,17.0941,17.2043,35200.0
2008-10-27 15:50:00,34.35,34.36,34.04,34.04,19400.0,17.2143,17.2194,17.059,17.059,19400.0
2008-10-27 15:55:00,34.04,34.04,33.0,33.19,37700.0,17.059,17.059,16.5378,16.633,37700.0
2008-10-27 16:00:00,33.15,33.19,33.15,33.17,600.0,16.613,16.633,16.613,16.623,600.0
2008-10-27 16:05:00,33.17,33.17,33.17,33.17,0.0,16.623,16.623,16.623,16.623,0.0
2008-10-27 16:10:00,33.17,33.17,33.17,33.17,0.0,16.623,16.623,16.623,16.623,0.0
2008-10-28 09:30:00,34.0,34.74,34.0,34.16,55000.0,17.0389,17.4098,17.0389,17.1191,55000.0
2008-10-28 09:35:00,34.28,34.4,34.06,34.3,26500.0,17.1793,17.2394,17.069,17.1893,26500.0
2008-10-28 09:40:00,34.25,34.45,34.25,34.39,86600.0,17.1642,17.2645,17.1642,17.2344,86600.0
2008-10-28 09:45:00,34.36,34.67,34.34,34.47,115800.0,17.2194,17.3747,17.2093,17.2745,115800.0
2008-10-28 09:50:00,34.49,34.49,34.06,34.34,75400.0,17.2845,17.2845,17.069,17.2093,75400.0
2008-10-28 09:55:00,34.34,34.37,33.98,34.03,52500.0,17.2093,17.2244,17.0289,17.054,52500.0
2008-10-28 10:00:00,34.04,34.06,33.62,33.74,124300.0,17.059,17.069,16.8485,16.9086,124300.0
2008-10-28 10:05:00,33.74,33.88,33.6,33.8,32600.0,16.9086,16.9788,16.8385,16.9387,32600.0
2008-10-28 10:10:00,33.77,33.85,33.61,33.73,64200.0,16.9237,16.9638,16.8435,16.9036,64200.0
2008-10-28 10:15:00,33.72,33.73,33.36,33.41,42600.0,16.8986,16.9036,16.7182,16.7433,42600.0
2008-10-28 10:20:00,33.41,33.56,33.27,33.46,42000.0,16.7433,16.8184,16.6731,16.7683,42000.0
2008-10-28 10:25:00,33.5,33.7,33.4,33.41,37100.0,16.7884,16.8886,16.7383,16.7433,37100.0
2008-10-28 10:30:00,33.4,33.45,33.29,33.33,43400.0,16.7383,16.7633,16.6831,16.7032,43400.0
2008-10-28 10:35:00,33.3,33.41,33.09,33.12,52500.0,16.6881,16.7433,16.5829,16.5979,52500.0
2008-10-28 10:40:00,33.08,33.15,33.0,33.15,24800.0,16.5779,16.613,16.5378,16.613,24800.0
2008-10-28 10:45:00,33.11,33.21,33.01,33.09,22900.0,16.5929,16.643,16.5428,16.5829,22900.0
2008-10-28 10:50:00,33.08,33.09,32.65,32.65,45700.0,16.5779,16.5829,16.3624,16.3624,45700.0
2008-10-28 10:55:00,32.65,32.71,32.53,32.71,18100.0,16.3624,16.3925,16.3023,16.3925,18100.0
2008-10-28 11:00:00,32.71,32.97,32.7,32.88,66000.0,16.3925,16.5228,16.3875,16.4777,66000.0
2008-10-28 11:05:00,32.89,32.98,32.68,32.76,65900.0,16.4827,16.5278,16.3774,16.4175,65900.0
2008-10-28 11:10:00,32.76,33.07,32.76,33.05,95600.0,16.4175,16.5729,16.4175,16.5629,95600.0
2008-10-28 11:15:00,33.04,33.13,33.03,33.12,31300.0,16.5578,16.6029,16.5528,16.5979,31300.0
2008-10-28 11:20:00,33.11,33.22,32.97,33.0,64300.0,16.5929,16.648,16.5228,16.5378,64300.0
2008-10-28 11:25:00,33.01,33.13,32.98,33.13,34700.0,16.5428,16.6029,16.5278,16.6029,34700.0
2008-10-28 11:30:00,33.12,33.43,33.12,33.42,71800.0,16.5979,16.7533,16.5979,16.7483,71800.0
2008-10-28 11:35:00,33.41,33.43,33.21,33.3,73000.0,16.7433,16.7533,16.643,16.6881,73000.0
2008-10-28 11:40:00,33.3,33.38,33.16,33.31,58300.0,16.6881,16.7282,16.618,16.6932,58300.0
2008-10-28 11:45:00,33.32,33.34,33.17,33.17,55100.0,16.6982,16.7082,16.623,16.623,55100.0
2008-10-28 11:50:00,33.16,33.23,33.11,33.17,55900.0,16.618,16.6531,16.5929,16.623,55900.0
2008-10-28 11:55:00,33.16,33.2,33.11,33.18,34200.0,16.618,16.638,16.5929,16.628,34200.0
2008-10-28 12:00:00,33.17,33.2,33.06,33.13,36600.0,16.623,16.638,16.5679,16.6029,36600.0
2008-10-28 12:05:00,33.12,33.31,33.11,33.31,53200.0,16.5979,16.6932,16.5929,16.6932,53200.0
2008-10-28 12:10:00,33.32,33.38,33.29,33.38,31400.0,16.6982,16.7282,16.6831,16.7282,31400.0
2008-10-28 12:15:00,33.4,33.57,33.39,33.56,31700.0,16.7383,16.8234,16.7332,16.8184,31700.0
2008-10-28 12:20:00,33.56,33.56,33.46,33.5,42400.0,16.8184,16.8184,16.7683,16.7884,42400.0
2008-10-28 12:25:00,33.46,33.47,33.36,33.39,27300.0,16.7683,16.7733,16.7182,16.7332,27300.0
2008-10-28 12:30:00,33.39,33.6,33.39,33.52,100500.0,16.7332,16.8385,16.7332,16.7984,100500.0
2008-10-28 12:35:00,33.52,33.58,33.44,33.45,75600.0,16.7984,16.8285,16.7583,16.7633,75600.0
2008-10-28 12:40:00,33.47,33.54,33.41,33.52,11500.0,16.7733,16.8084,16.7433,16.7984,11500.0
2008-10-28 12:45:00,33.53,33.66,33.52,33.65,19500.0,16.8034,16.8686,16.7984,16.8635,19500.0
2008-10-28 12:50:00,33.67,33.74,33.6,33.71,55200.0,16.8736,16.9086,16.8385,16.8936,55200.0
2008-10-28 12:55:00,33.7,33.83,33.7,33.81,12900.0,16.8886,16.9537,16.8886,16.9437,12900.0
2008-10-28 13:00:00,33.81,34.0,33.8,33.98,21800.0,16.9437,17.0389,16.9387,17.0289,21800.0
2008-10-28 13:05:00,33.98,34.24,33.98,34.07,34400.0,17.0289,17.1592,17.0289,17.074,34400.0
2008-10-28 13:10:00,34.09,34.35,34.06,34.34,19800.0,17.084,17.2143,17.069,17.2093,19800.0
2008-10-28 13:15:00,34.31,34.33,34.09,34.1,20200.0,17.1943,17.2043,17.084,17.0891,20200.0
2008-10-28 13:20:00,34.12,34.24,34.06,34.18,30000.0,17.0991,17.1592,17.069,17.1291,30000.0
2008-10-28 13:25:00,34.18,34.19,33.99,34.06,46100.0,17.1291,17.1342,17.0339,17.069,46100.0
2008-10-28 13:30:00,34.08,34.15,34.05,34.14,28100.0,17.079,17.1141,17.064,17.1091,28100.0
2008-10-28 13:35:00,34.11,34.11,33.97,33.98,28200.0,17.0941,17.0941,17.0239,17.0289,28200.0
2008-10-28 13:40:00,34.0,34.05,33.92,33.94,19400.0,17.0389,17.064,16.9988,17.0089,19400.0
2008-10-28 13:45:00,33.95,34.02,33.93,33.95,30500.0,17.0139,17.049,17.0039,17.0139,30500.0
2008-10-28 13:50:00,33.93,33.94,33.75,33.85,30300.0,17.0039,17.0089,16.9137,16.9638,30300.0
2008-10-28 13:55:00,33.85,33.88,33.68,33.82,31600.0,16.9638,16.9788,16.8786,16.9487,31600.0
2008-10-28 14:00:00,33.81,33.88,33.79,33.84,26000.0,16.9437,16.9788,16.9337,16.9588,26000.0
2008-10-28 14:05:00,33.86,33.98,33.85,33.9,56500.0,16.9688,17.0289,16.9638,16.9888,56500.0
2008-10-28 14:10:00,33.89,34.16,33.88,34.15,46700.0,16.9838,17.1191,16.9788,17.1141,46700.0
2008-10-28 14:15:00,34.15,34.18,34.0,34.0,52400.0,17.1141,17.1291,17.0389,17.0389,52400.0
2008-10-28 14:20:00,34.0,34.33,34.0,34.33,33700.0,17.0389,17.2043,17.0389,17.2043,33700.0
2008-10-28 14:25:00,34.32,34.47,34.26,34.42,38500.0,17.1993,17.2745,17.1692,17.2494,38500.0
2008-10-28 14:30:00,34.44,35.06,34.44,34.95,38000.0,17.2594,17.5702,17.2594,17.515,38000.0
2008-10-28 14:35:00,34.93,34.98,34.74,34.74,25100.0,17.505,17.5301,17.4098,17.4098,25100.0
2008-10-28 14:40:00,34.77,35.31,34.73,35.31,38500.0,17.4248,17.6954,17.4048,17.6954,38500.0
2008-10-28 14:45:00,35.31,35.54,35.06,35.34,42800.0,17.6954,17.8107,17.5702,17.7105,42800.0
2008-10-28 14:50:00,35.33,35.65,35.24,35.64,113600.0,17.7055,17.8658,17.6604,17.8608,113600.0
2008-10-28 14:55:00,35.65,35.89,35.53,35.66,214700.0,17.8658,17.9861,17.8057,17.8708,214700.0
2008-10-28 15:00:00,35.67,35.81,35.43,35.52,185000.0,17.8759,17.946,17.7556,17.8007,185000.0
2008-10-28 15:05:00,35.54,35.54,35.23,35.32,146900.0,17.8107,17.8107,17.6553,17.7005,146900.0
2008-10-28 15:10:00,35.33,35.61,35.32,35.53,150900.0,17.7055,17.8458,17.7005,17.8057,150900.0
2008-10-28 15:15:00,35.61,36.15,35.46,36.09,77400.0,17.8458,18.1164,17.7706,18.0863,77400.0
2008-10-28 15:20:00,36.14,36.48,36.14,36.38,119400.0,18.1114,18.2818,18.1114,18.2317,119400.0
2008-10-28 15:25:00,36.38,36.65,36.23,36.48,188800.0,18.2317,18.367,18.1565,18.2818,188800.0
2008-10-28 15:30:00,36.48,36.49,35.85,36.17,179900.0,18.2818,18.2868,17.9661,18.1264,179900.0
2008-10-28 15:35:00,36.19,36.57,36.04,36.37,141600.0,18.1364,18.3269,18.0613,18.2267,141600.0
2008-10-28 15:40:00,36.4,37.08,36.4,36.93,96000.0,18.2417,18.5825,18.2417,18.5073,96000.0
2008-10-28 15:45:00,36.84,37.02,36.66,37.02,85200.0,18.4622,18.5524,18.372,18.5524,85200.0
2008-10-28 15:50:00,36.99,37.32,36.86,37.27,70600.0,18.5374,18.7027,18.4722,18.6777,70600.0
2008-10-28 15:55:00,37.35,38.56,37.35,38.35,79100.0,18.7178,19.3242,18.7178,19.2189,79100.0
2008-10-28 16:00:00,38.48,38.48,38.38,38.38,2800.0,19.2841,19.2841,19.234,19.234,2800.0
2008-10-28 16:05:00,38.38,38.38,38.38,38.38,0.0,19.234,19.234,19.234,19.234,0.0
2008-10-28 16:10:00,38.38,38.38,38.38,38.38,0.0,19.234,19.234,19.234,19.234,0.0
2008-10-29 09:30:00,38.06,38.63,37.63,38.02,22800.0,19.0736,19.3592,18.8581,19.0535,22800.0
2008-10-29 09:35:00,38.07,38.24,37.9,38.03,87300.0,19.0786,19.1638,18.9934,19.0586,87300.0
2008-10-29 09:40:00,38.04,38.53,38.04,38.36,89000.0,19.0636,19.3091,19.0636,19.2239,89000.0
2008-10-29 09:45:00,38.36,38.39,37.9,38.07,150000.0,19.2239,19.239,18.9934,19.0786,150000.0
2008-10-29 09:50:00,38.07,38.07,37.83,38.02,36100.0,19.0786,19.0786,18.9583,19.0535,36100.0
2008-10-29 09:55:00,38.02,38.31,38.0,38.11,44800.0,19.0535,19.1989,19.0435,19.0986,44800.0
2008-10-29 10:00:00,38.08,38.26,37.96,38.23,56700.0,19.0836,19.1738,19.0235,19.1588,56700.0
2008-10-29 10:05:00,38.24,38.32,37.99,38.13,92500.0,19.1638,19.2039,19.0385,19.1087,92500.0
2008-10-29 10:10:00,38.12,38.14,37.93,38.05,46900.0,19.1037,19.1137,19.0084,19.0686,46900.0
2008-10-29 10:15:00,38.04,38.17,37.96,38.15,60500.0,19.0636,19.1287,19.0235,19.1187,60500.0
2008-10-29 10:20:00,38.14,38.16,37.92,37.92,25300.0,19.1137,19.1237,19.0034,19.0034,25300.0
2008-10-29 10:25:00,37.89,37.97,37.52,37.52,63300.0,18.9884,19.0285,18.803,18.803,63300.0
2008-10-29 10:30:00,37.51,37.55,36.94,36.98,58300.0,18.798,18.818,18.5123,18.5324,58300.0
2008-10-29 10:35:00,36.98,37.04,36.63,36.76,52600.0,18.5324,18.5624,18.357,18.4221,52600.0
2008-10-29 10:40:00,36.77,36.99,36.69,36.99,108300.0,18.4271,18.5374,18.387,18.5374,108300.0
2008-10-29 10:45:00,36.99,37.14,36.92,36.97,29500.0,18.5374,18.6125,18.5023,18.5273,29500.0
2008-10-29 10:50:00,36.97,37.2,36.72,36.73,50400.0,18.5273,18.6426,18.4021,18.4071,50400.0
2008-10-29 10:55:00,36.71,36.96,36.71,36.84,31500.0,18.397,18.5223,18.397,18.4622,31500.0
2008-10-29 11:00:00,36.87,37.16,36.77,37.13,46000.0,18.4772,18.6226,18.4271,18.6075,46000.0
2008-10-29 11:05:00,37.11,37.19,37.05,37.08,24500.0,18.5975,18.6376,18.5674,18.5825,24500.0
2008-10-29 11:10:00,37.08,37.1,36.82,37.03,36400.0,18.5825,18.5925,18.4522,18.5574,36400.0
2008-10-29 11:15:00,37.04,37.16,36.91,37.16,38200.0,18.5624,18.6226,18.4973,18.6226,38200.0
2008-10-29 11:20:00,37.19,37.29,37.15,37.26,25300.0,18.6376,18.6877,18.6175,18.6727,25300.0
2008-10-29 11:25:00,37.26,37.48,37.18,37.47,31900.0,18.6727,18.7829,18.6326,18.7779,31900.0
2008-10-29 11:30:00,37.47,37.53,37.38,37.48,30700.0,18.7779,18.808,18.7328,18.7829,30700.0
2008-10-29 11:35:00,37.49,37.67,37.49,37.64,23200.0,18.7879,18.8781,18.7879,18.8631,23200.0
2008-10-29 11:40:00,37.63,37.65,37.53,37.53,30800.0,18.8581,18.8681,18.808,18.808,30800.0
2008-10-29 11:45:00,37.53,37.67,37.47,37.66,16900.0,18.808,18.8781,18.7779,18.8731,16900.0
2008-10-29 11:50:00,37.67,37.77,37.61,37.77,18600.0,18.8781,18.9283,18.8481,18.9283,18600.0
2008-10-29 11:55:00,37.76,37.77,37.59,37.65,19500.0,18.9232,18.9283,18.8381,18.8681,19500.0
2008-10-29 12:00:00,37.66,37.66,37.46,37.47,10500.0,18.8731,18.8731,18.7729,18.7779,10500.0
2008-10-29 12:05:00,37.47,37.56,37.44,37.56,8800.0,18.7779,18.823,18.7629,18.823,8800.0
2008-10-29 12:10:00,37.55,37.58,37.49,37.55,15100.0,18.818,18.833,18.7879,18.818,15100.0
2008-10-29 12:15:00,37.56,37.62,37.52,37.62,12100.0,18.823,18.8531,18.803,18.8531,12100.0
2008-10-29 12:20:00,37.6,37.81,37.59,37.79,17100.0,18.8431,18.9483,18.8381,18.9383,17100.0
2008-10-29 12:25:00,37.79,37.93,37.79,37.88,26600.0,18.9383,19.0084,18.9383,18.9834,26600.0
2008-10-29 12:30:00,37.91,38.18,37.91,38.12,37100.0,18.9984,19.1337,18.9984,19.1037,37100.0
2008-10-29 12:35:00,38.11,38.26,38.03,38.03,49800.0,19.0986,19.1738,19.0586,19.0586,49800.0
2008-10-29 12:40:00,38.04,38.09,37.92,38.04,17600.0,19.0636,19.0886,19.0034,19.0636,17600.0
2008-10-29 12:45:00,38.02,38.16,38.0,38.16,9300.0,19.0535,19.1237,19.0435,19.1237,9300.0
2008-10-29 12:50:00,38.19,38.22,37.99,38.01,21500.0,19.1387,19.1538,19.0385,19.0485,21500.0
2008-10-29 12:55:00,38.01,38.1,37.79,37.85,19000.0,19.0485,19.0936,18.9383,18.9683,19000.0
2008-10-29 13:00:00,37.84,37.9,37.7,37.79,30000.0,18.9633,18.9934,18.8932,18.9383,30000.0
2008-10-29 13:05:00,37.8,37.94,37.76,37.85,27600.0,18.9433,19.0135,18.9232,18.9683,27600.0
2008-10-29 13:10:00,37.85,37.87,37.77,37.78,12700.0,18.9683,18.9784,18.9283,18.9333,12700.0
2008-10-29 13:15:00,37.77,37.82,37.59,37.59,15300.0,18.9283,18.9533,18.8381,18.8381,15300.0
2008-10-29 13:20:00,37.6,37.84,37.58,37.79,23000.0,18.8431,18.9633,18.833,18.9383,23000.0
2008-10-29 13:25:00,37.79,37.84,37.71,37.73,20800.0,18.9383,18.9633,18.8982,18.9082,20800.0
2008-10-29 13:30:00,37.76,38.1,37.74,38.05,37600.0,18.9232,19.0936,18.9132,19.0686,37600.0
2008-10-29 13:35:00,38.07,38.23,38.05,38.19,18300.0,19.0786,19.1588,19.0686,19.1387,18300.0
2008-10-29 13:40:00,38.2,38.21,38.09,38.11,15200.0,19.1438,19.1488,19.0886,19.0986,15200.0
2008-10-29 13:45:00,38.11,38.26,38.11,38.2,15700.0,19.0986,19.1738,19.0986,19.1438,15700.0
2008-10-29 13:50:00,38.19,38.41,38.19,38.41,10700.0,19.1387,19.249,19.1387,19.249,10700.0
2008-10-29 13:55:00,38.42,38.44,38.09,38.09,14400.0,19.254,19.264,19.0886,19.0886,14400.0
2008-10-29 14:00:00,38.09,38.24,38.09,38.15,11300.0,19.0886,19.1638,19.0886,19.1187,11300.0
2008-10-29 14:05:00,38.09,38.09,37.8,38.08,25000.0,19.0886,19.0886,18.9433,19.0836,25000.0
2008-10-29 14:10:00,38.09,38.39,38.0,38.32,14600.0,19.0886,19.239,19.0435,19.2039,14600.0
2008-10-29 14:15:00,38.39,38.39,37.66,37.94,39400.0,19.239,19.239,18.8731,19.0135,39400.0
2008-10-29 14:20:00,37.94,38.28,37.34,37.41,143400.0,19.0135,19.1838,18.7128,18.7478,143400.0
2008-10-29 14:25:00,37.41,37.86,37.2,37.73,85200.0,18.7478,18.9734,18.6426,18.9082,85200.0
2008-10-29 14:30:00,37.74,37.76,36.97,37.13,56200.0,18.9132,18.9232,18.5273,18.6075,56200.0
2008-10-29 14:35:00,37.16,37.73,37.15,37.73,53000.0,18.6226,18.9082,18.6175,18.9082,53000.0
2008-10-29 14:40:00,37.75,38.13,37.66,37.88,65600.0,18.9182,19.1087,18.8731,18.9834,65600.0
2008-10-29 14:45:00,37.88,38.27,37.8,38.27,60500.0,18.9834,19.1788,18.9433,19.1788,60500.0
2008-10-29 14:50:00,38.21,38.21,37.82,37.83,40600.0,19.1488,19.1488,18.9533,18.9583,40600.0
2008-10-29 14:55:00,37.83,38.17,37.78,38.05,77400.0,18.9583,19.1287,18.9333,19.0686,77400.0
2008-10-29 15:00:00,38.03,38.16,37.66,37.83,60000.0,19.0586,19.1237,18.8731,18.9583,60000.0
2008-10-29 15:05:00,37.8,37.99,37.64,37.64,56500.0,18.9433,19.0385,18.8631,18.8631,56500.0
2008-10-29 15:10:00,37.64,38.09,37.55,38.08,56200.0,18.8631,19.0886,18.818,19.0836,56200.0
2008-10-29 15:15:00,38.1,38.72,37.99,38.72,75500.0,19.0936,19.4043,19.0385,19.4043,75500.0
2008-10-29 15:20:00,38.74,39.18,38.74,38.93,107300.0,19.4144,19.6349,19.4144,19.5096,107300.0
2008-10-29 15:25:00,39.0,39.18,38.84,38.84,53100.0,19.5447,19.6349,19.4645,19.4645,53100.0
2008-10-29 15:30:00,38.78,39.05,38.42,38.44,111500.0,19.4344,19.5697,19.254,19.264,111500.0
2008-10-29 15:35:00,38.43,38.95,38.41,38.8,139400.0,19.259,19.5196,19.249,19.4444,139400.0
2008-10-29 15:40:00,38.81,39.45,38.81,39.35,108900.0,19.4494,19.7702,19.4494,19.7201,108900.0
2008-10-29 15:45:00,39.39,39.73,39.15,39.37,109500.0,19.7401,19.9105,19.6198,19.7301,109500.0
2008-10-29 15:50:00,39.38,39.48,38.38,38.6,145300.0,19.7351,19.7852,19.234,19.3442,145300.0
2008-10-29 15:55:00,38.61,38.75,37.03,37.12,67100.0,19.3492,19.4194,18.5574,18.6025,67100.0
2008-10-29 16:00:00,37.12,37.57,37.02,37.02,3400.0,18.6025,18.828,18.5524,18.5524,3400.0
2008-10-29 16:05:00,37.02,37.02,37.02,37.02,0.0,18.5524,18.5524,18.5524,18.5524,0.0
2008-10-29 16:10:00,37.02,37.02,37.02,37.02,0.0,18.5524,18.5524,18.5524,18.5524,0.0
2008-10-30 09:30:00,38.95,38.95,37.99,38.37,80400.0,19.5196,19.5196,19.0385,19.2289,80400.0
2008-10-30 09:35:00,38.35,38.41,38.04,38.2,11400.0,19.2189,19.249,19.0636,19.1438,11400.0
2008-10-30 09:40:00,38.13,38.73,38.1,38.58,47800.0,19.1087,19.4094,19.0936,19.3342,47800.0
2008-10-30 09:45:00,38.6,38.62,38.19,38.19,42100.0,19.3442,19.3542,19.1387,19.1387,42100.0
2008-10-30 09:50:00,38.18,38.21,37.89,38.18,40600.0,19.1337,19.1488,18.9884,19.1337,40600.0
2008-10-30 09:55:00,38.19,38.26,37.98,38.2,59100.0,19.1387,19.1738,19.0335,19.1438,59100.0
2008-10-30 10:00:00,38.2,38.36,38.07,38.24,58300.0,19.1438,19.2239,19.0786,19.1638,58300.0
2008-10-30 10:05:00,38.29,38.42,38.18,38.21,63800.0,19.1889,19.254,19.1337,19.1488,63800.0
2008-10-30 10:10:00,38.28,38.45,38.14,38.14,61700.0,19.1838,19.269,19.1137,19.1137,61700.0
2008-10-30 10:15:00,38.13,38.21,38.07,38.07,23700.0,19.1087,19.1488,19.0786,19.0786,23700.0
2008-10-30 10:20:00,38.08,38.21,38.05,38.21,24900.0,19.0836,19.1488,19.0686,19.1488,24900.0
2008-10-30 10:25:00,38.22,38.34,37.93,37.97,52900.0,19.1538,19.2139,19.0084,19.0285,52900.0
2008-10-30 10:30:00,37.98,38.25,37.91,38.19,59300.0,19.0335,19.1688,18.9984,19.1387,59300.0
2008-10-30 10:35:00,38.19,38.19,37.9,38.0,61900.0,19.1387,19.1387,18.9934,19.0435,61900.0
2008-10-30 10:40:00,37.99,38.0,37.62,37.66,70200.0,19.0385,19.0435,18.8531,18.8731,70200.0
2008-10-30 10:45:00,37.71,37.74,37.64,37.72,37600.0,18.8982,18.9132,18.8631,18.9032,37600.0
2008-10-30 10:50:00,37.73,37.92,37.69,37.92,26300.0,18.9082,19.0034,18.8882,19.0034,26300.0
2008-10-30 10:55:00,37.95,37.95,37.76,37.76,23400.0,19.0185,19.0185,18.9232,18.9232,23400.0
2008-10-30 11:00:00,37.77,38.06,37.74,38.01,47100.0,18.9283,19.0736,18.9132,19.0485,47100.0
2008-10-30 11:05:00,38.0,38.0,37.9,37.95,25300.0,19.0435,19.0435,18.9934,19.0185,25300.0
2008-10-30 11:10:00,37.98,38.13,37.97,38.09,79100.0,19.0335,19.1087,19.0285,19.0886,79100.0
2008-10-30 11:15:00,38.1,38.18,37.82,37.93,61800.0,19.0936,19.1337,18.9533,19.0084,61800.0
2008-10-30 11:20:00,37.95,38.07,37.88,37.88,50000.0,19.0185,19.0786,18.9834,18.9834,50000.0
2008-10-30 11:25:00,37.86,38.04,37.76,37.8,34100.0,18.9734,19.0636,18.9232,18.9433,34100.0
2008-10-30 11:30:00,37.8,37.93,37.74,37.8,104000.0,18.9433,19.0084,18.9132,18.9433,104000.0
2008-10-30 11:35:00,37.79,38.0,37.75,38.0,30300.0,18.9383,19.0435,18.9182,19.0435,30300.0
2008-10-30 11:40:00,37.95,38.06,37.83,38.01,55100.0,19.0185,19.0736,18.9583,19.0485,55100.0
2008-10-30 11:45:00,38.03,38.04,37.81,37.87,36800.0,19.0586,19.0636,18.9483,18.9784,36800.0
2008-10-30 11:50:00,37.82,37.83,37.48,37.53,35400.0,18.9533,18.9583,18.7829,18.808,35400.0
2008-10-30 11:55:00,37.57,37.74,37.57,37.63,39300.0,18.828,18.9132,18.828,18.8581,39300.0
2008-10-30 12:00:00,37.62,37.87,37.57,37.86,56600.0,18.8531,18.9784,18.828,18.9734,56600.0
2008-10-30 12:05:00,37.9,38.0,37.8,37.82,56800.0,18.9934,19.0435,18.9433,18.9533,56800.0
2008-10-30 12:10:00,37.82,37.89,37.74,37.88,36100.0,18.9533,18.9884,18.9132,18.9834,36100.0
2008-10-30 12:15:00,37.87,37.88,37.72,37.84,67200.0,18.9784,18.9834,18.9032,18.9633,67200.0
2008-10-30 12:20:00,37.85,38.0,37.85,37.94,24100.0,18.9683,19.0435,18.9683,19.0135,24100.0
2008-10-30 12:25:00,37.94,37.94,37.84,37.93,53700.0,19.0135,19.0135,18.9633,19.0084,53700.0
2008-10-30 12:30:00,37.93,37.96,37.86,37.94,22900.0,19.0084,19.0235,18.9734,19.0135,22900.0
2008-10-30 12:35:00,37.92,37.97,37.89,37.89,10400.0,19.0034,19.0285,18.9884,18.9884,10400.0
2008-10-30 12:40:00,37.91,37.94,37.86,37.86,32700.0,18.9984,19.0135,18.9734,18.9734,32700.0
2008-10-30 12:45:00,37.88,37.91,37.78,37.87,40300.0,18.9834,18.9984,18.9333,18.9784,40300.0
2008-10-30 12:50:00,37.89,37.89,37.79,37.86,42100.0,18.9884,18.9884,18.9383,18.9734,42100.0
2008-10-30 12:55:00,37.87,37.87,37.7,37.73,25800.0,18.9784,18.9784,18.8932,18.9082,25800.0
2008-10-30 13:00:00,37.72,37.82,37.67,37.8,52300.0,18.9032,18.9533,18.8781,18.9433,52300.0
2008-10-30 13:05:00,37.81,37.94,37.78,37.92,51500.0,18.9483,19.0135,18.9333,19.0034,51500.0
2008-10-30 13:10:00,37.94,37.98,37.88,37.97,38200.0,19.0135,19.0335,18.9834,19.0285,38200.0
2008-10-30 13:15:00,37.97,38.01,37.9,37.9,21700.0,19.0285,19.0485,18.9934,18.9934,21700.0
2008-10-30 13:20:00,37.89,37.92,37.8,37.8,13100.0,18.9884,19.0034,18.9433,18.9433,13100.0
2008-10-30 13:25:00,37.82,37.87,37.65,37.65,24900.0,18.9533,18.9784,18.8681,18.8681,24900.0
2008-10-30 13:30:00,37.67,37.82,37.67,37.8,42400.0,18.8781,18.9533,18.8781,18.9433,42400.0
2008-10-30 13:35:00,37.8,37.87,37.72,37.82,30200.0,18.9433,18.9784,18.9032,18.9533,30200.0
2008-10-30 13:40:00,37.8,37.83,37.52,37.54,47600.0,18.9433,18.9583,18.803,18.813,47600.0
2008-10-30 13:45:00,37.55,37.64,37.55,37.64,22700.0,18.818,18.8631,18.818,18.8631,22700.0
2008-10-30 13:50:00,37.63,37.79,37.63,37.77,26000.0,18.8581,18.9383,18.8581,18.9283,26000.0
2008-10-30 13:55:00,37.78,37.91,37.77,37.86,14100.0,18.9333,18.9984,18.9283,18.9734,14100.0
2008-10-30 14:00:00,37.85,37.99,37.83,37.97,18700.0,18.9683,19.0385,18.9583,19.0285,18700.0
2008-10-30 14:05:00,37.96,38.06,37.95,37.97,44400.0,19.0235,19.0736,19.0185,19.0285,44400.0
2008-10-30 14:10:00,38.01,38.05,37.85,37.91,37600.0,19.0485,19.0686,18.9683,18.9984,37600.0
2008-10-30 14:15:00,37.91,37.96,37.78,37.88,46000.0,18.9984,19.0235,18.9333,18.9834,46000.0
2008-10-30 14:20:00,37.9,38.03,37.86,38.02,42100.0,18.9934,19.0586,18.9734,19.0535,42100.0
2008-10-30 14:25:00,38.03,38.09,37.97,38.01,28100.0,19.0586,19.0886,19.0285,19.0485,28100.0
2008-10-30 14:30:00,38.0,38.12,37.91,38.06,53000.0,19.0435,19.1037,18.9984,19.0736,53000.0
2008-10-30 14:35:00,38.08,38.2,37.98,38.01,35200.0,19.0836,19.1438,19.0335,19.0485,35200.0
2008-10-30 14:40:00,38.05,38.12,37.87,37.98,54100.0,19.0686,19.1037,18.9784,19.0335,54100.0
2008-10-30 14:45:00,37.97,38.17,37.92,38.17,32900.0,19.0285,19.1287,19.0034,19.1287,32900.0
2008-10-30 14:50:00,38.16,38.19,38.05,38.1,56200.0,19.1237,19.1387,19.0686,19.0936,56200.0
2008-10-30 14:55:00,38.07,38.29,38.07,38.28,30900.0,19.0786,19.1889,19.0786,19.1838,30900.0
2008-10-30 15:00:00,38.27,38.28,38.14,38.27,41500.0,19.1788,19.1838,19.1137,19.1788,41500.0
2008-10-30 15:05:00,38.24,38.44,38.21,38.35,48900.0,19.1638,19.264,19.1488,19.2189,48900.0
2008-10-30 15:10:00,38.34,38.44,38.22,38.26,70600.0,19.2139,19.264,19.1538,19.1738,70600.0
2008-10-30 15:15:00,38.21,38.22,37.92,38.13,77100.0,19.1488,19.1538,19.0034,19.1087,77100.0
2008-10-30 15:20:00,38.14,38.25,37.87,38.25,165500.0,19.1137,19.1688,18.9784,19.1688,165500.0
2008-10-30 15:25:00,38.26,38.43,38.12,38.4,103300.0,19.1738,19.259,19.1037,19.244,103300.0
2008-10-30 15:30:00,38.4,38.44,38.13,38.27,76800.0,19.244,19.264,19.1087,19.1788,76800.0
2008-10-30 15:35:00,38.28,38.42,38.13,38.39,91500.0,19.1838,19.254,19.1087,19.239,91500.0
2008-10-30 15:40:00,38.39,38.66,38.3,38.49,56200.0,19.239,19.3743,19.1939,19.2891,56200.0
2008-10-30 15:45:00,38.49,38.63,38.36,38.61,48200.0,19.2891,19.3592,19.2239,19.3492,48200.0
2008-10-30 15:50:00,38.62,38.83,38.51,38.83,46600.0,19.3542,19.4595,19.2991,19.4595,46600.0
2008-10-30 15:55:00,38.94,39.21,38.91,39.01,58900.0,19.5146,19.6499,19.4996,19.5497,58900.0
2008-10-30 16:00:00,39.0,39.08,39.0,39.08,6300.0,19.5447,19.5848,19.5447,19.5848,6300.0
2008-10-30 16:05:00,39.08,39.08,39.08,39.08,0.0,19.5848,19.5848,19.5848,19.5848,0.0
2008-10-30 16:10:00,39.08,39.08,39.08,39.08,0.0,19.5848,19.5848,19.5848,19.5848,0.0
2008-10-31 09:30:00,39.32,39.32,38.69,38.69,159300.0,19.705,19.705,19.3893,19.3893,159300.0
2008-10-31 09:35:00,38.66,38.83,38.57,38.8,71600.0,19.3743,19.4595,19.3292,19.4444,71600.0
2008-10-31 09:40:00,38.77,38.88,38.65,38.65,47900.0,19.4294,19.4845,19.3693,19.3693,47900.0
2008-10-31 09:45:00,38.63,38.69,38.49,38.58,86200.0,19.3592,19.3893,19.2891,19.3342,86200.0
2008-10-31 09:50:00,38.58,38.7,38.51,38.68,44300.0,19.3342,19.3943,19.2991,19.3843,44300.0
2008-10-31 09:55:00,38.69,38.99,38.62,38.99,47700.0,19.3893,19.5397,19.3542,19.5397,47700.0
2008-10-31 10:00:00,38.97,39.22,38.96,39.21,77900.0,19.5296,19.6549,19.5246,19.6499,77900.0
2008-10-31 10:05:00,39.2,39.29,39.04,39.28,68600.0,19.6449,19.69,19.5647,19.685,68600.0
2008-10-31 10:10:00,39.27,39.35,39.23,39.31,89800.0,19.68,19.7201,19.6599,19.7,89800.0
2008-10-31 10:15:00,39.31,39.41,39.15,39.37,112300.0,19.7,19.7501,19.6198,19.7301,112300.0
2008-10-31 10:20:00,39.39,39.53,39.38,39.41,91500.0,19.7401,19.8103,19.7351,19.7501,91500.0
2008-10-31 10:25:00,39.43,39.54,39.42,39.54,65400.0,19.7602,19.8153,19.7551,19.8153,65400.0
2008-10-31 10:30:00,39.53,39.78,39.52,39.7,119100.0,19.8103,19.9356,19.8053,19.8955,119100.0
2008-10-31 10:35:00,39.7,39.71,39.45,39.45,156200.0,19.8955,19.9005,19.7702,19.7702,156200.0
2008-10-31 10:40:00,39.42,39.44,39.35,39.42,36800.0,19.7551,19.7652,19.7201,19.7551,36800.0
2008-10-31 10:45:00,39.44,39.57,39.31,39.47,49900.0,19.7652,19.8303,19.7,19.7802,49900.0
2008-10-31 10:50:00,39.46,39.6,39.46,39.6,22600.0,19.7752,19.8454,19.7752,19.8454,22600.0
2008-10-31 10:55:00,39.62,39.62,39.41,39.59,23600.0,19.8554,19.8554,19.7501,19.8403,23600.0
2008-10-31 11:00:00,39.59,39.69,39.51,39.6,65800.0,19.8403,19.8905,19.8003,19.8454,65800.0
2008-10-31 11:05:00,39.6,39.7,39.57,39.62,91200.0,19.8454,19.8955,19.8303,19.8554,91200.0
2008-10-31 11:10:00,39.66,39.67,39.59,39.63,39500.0,19.8754,19.8804,19.8403,19.8604,39500.0
2008-10-31 11:15:00,39.64,40.0,39.64,39.99,31500.0,19.8654,20.0458,19.8654,20.0408,31500.0
2008-10-31 11:20:00,40.05,40.05,39.95,40.0,57400.0,20.0709,20.0709,20.0208,20.0458,57400.0
2008-10-31 11:25:00,39.96,40.02,39.93,39.97,53700.0,20.0258,20.0558,20.0107,20.0308,53700.0
2008-10-31 11:30:00,39.97,40.05,39.88,39.94,48800.0,20.0308,20.0709,19.9857,20.0157,48800.0
2008-10-31 11:35:00,39.93,40.13,39.93,40.11,52900.0,20.0107,20.111,20.0107,20.1009,52900.0
2008-10-31 11:40:00,40.13,40.15,40.05,40.12,38700.0,20.111,20.121,20.0709,20.1059,38700.0
2008-10-31 11:45:00,40.14,40.23,39.93,40.0,163500.0,20.116,20.1611,20.0107,20.0458,163500.0
2008-10-31 11:50:00,40.01,40.14,39.98,40.14,75100.0,20.0508,20.116,20.0358,20.116,75100.0
2008-10-31 11:55:00,40.15,40.17,40.05,40.16,89000.0,20.121,20.131,20.0709,20.126,89000.0
2008-10-31 12:00:00,40.17,40.17,40.06,40.09,73900.0,20.131,20.131,20.0759,20.0909,73900.0
2008-10-31 12:05:00,40.11,40.11,40.0,40.08,88900.0,20.1009,20.1009,20.0458,20.0859,88900.0
2008-10-31 12:10:00,40.08,40.14,40.03,40.09,42400.0,20.0859,20.116,20.0608,20.0909,42400.0
2008-10-31 12:15:00,40.09,40.11,39.91,40.08,63200.0,20.0909,20.1009,20.0007,20.0859,63200.0
2008-10-31 12:20:00,40.08,40.17,39.95,40.03,162200.0,20.0859,20.131,20.0208,20.0608,162200.0
2008-10-31 12:25:00,40.07,40.14,39.96,39.96,81600.0,20.0809,20.116,20.0258,20.0258,81600.0
2008-10-31 12:30:00,39.95,40.04,39.94,40.02,57800.0,20.0208,20.0659,20.0157,20.0558,57800.0
2008-10-31 12:35:00,40.0,40.04,39.89,40.04,70800.0,20.0458,20.0659,19.9907,20.0659,70800.0
2008-10-31 12:40:00,40.05,40.16,40.03,40.12,43500.0,20.0709,20.126,20.0608,20.1059,43500.0
2008-10-31 12:45:00,40.11,40.32,40.06,40.28,58200.0,20.1009,20.2062,20.0759,20.1861,58200.0
2008-10-31 12:50:00,40.26,40.31,40.23,40.3,29400.0,20.1761,20.2012,20.1611,20.1962,29400.0
2008-10-31 12:55:00,40.31,40.32,40.19,40.2,52900.0,20.2012,20.2062,20.141,20.146,52900.0
2008-10-31 13:00:00,40.18,40.35,40.18,40.35,36100.0,20.136,20.2212,20.136,20.2212,36100.0
2008-10-31 13:05:00,40.36,40.45,40.32,40.35,52300.0,20.2262,20.2713,20.2062,20.2212,52300.0
2008-10-31 13:10:00,40.36,40.52,40.35,40.51,56100.0,20.2262,20.3064,20.2212,20.3014,56100.0
2008-10-31 13:15:00,40.51,40.61,40.42,40.59,133500.0,20.3014,20.3515,20.2563,20.3415,133500.0
2008-10-31 13:20:00,40.58,40.91,40.57,40.83,62500.0,20.3365,20.5019,20.3315,20.4618,62500.0
2008-10-31 13:25:00,40.83,40.84,40.69,40.81,102600.0,20.4618,20.4668,20.3916,20.4517,102600.0
2008-10-31 13:30:00,40.84,41.11,40.83,41.11,118100.0,20.4668,20.6021,20.4618,20.6021,118100.0
2008-10-31 13:35:00,41.12,41.21,40.93,40.96,156000.0,20.6071,20.6522,20.5119,20.5269,156000.0
2008-10-31 13:40:00,40.97,40.97,40.69,40.84,90600.0,20.5319,20.5319,20.3916,20.4668,90600.0
2008-10-31 13:45:00,40.84,40.86,40.69,40.72,54600.0,20.4668,20.4768,20.3916,20.4066,54600.0
2008-10-31 13:50:00,40.7,40.75,40.64,40.69,80400.0,20.3966,20.4217,20.3665,20.3916,80400.0
2008-10-31 13:55:00,40.69,40.95,40.65,40.94,178200.0,20.3916,20.5219,20.3716,20.5169,178200.0
2008-10-31 14:00:00,40.92,41.0,40.82,41.0,184400.0,20.5069,20.547,20.4568,20.547,184400.0
2008-10-31 14:05:00,40.99,41.08,40.98,40.99,70800.0,20.5419,20.587,20.5369,20.5419,70800.0
2008-10-31 14:10:00,40.99,41.04,40.9,40.9,75200.0,20.5419,20.567,20.4968,20.4968,75200.0
2008-10-31 14:15:00,40.88,40.9,40.69,40.76,172500.0,20.4868,20.4968,20.3916,20.4267,172500.0
2008-10-31 14:20:00,40.76,40.83,40.67,40.78,241300.0,20.4267,20.4618,20.3816,20.4367,241300.0
2008-10-31 14:25:00,40.79,40.97,40.72,40.95,128900.0,20.4417,20.5319,20.4066,20.5219,128900.0
2008-10-31 14:30:00,40.97,41.02,40.66,41.02,215800.0,20.5319,20.557,20.3766,20.557,215800.0
2008-10-31 14:35:00,41.01,41.04,40.98,41.01,29500.0,20.552,20.567,20.5369,20.552,29500.0
2008-10-31 14:40:00,40.97,41.03,40.9,40.97,110200.0,20.5319,20.562,20.4968,20.5319,110200.0
2008-10-31 14:45:00,40.97,41.02,40.84,40.98,92900.0,20.5319,20.557,20.4668,20.5369,92900.0
2008-10-31 14:50:00,41.01,41.13,40.87,41.03,136400.0,20.552,20.6121,20.4818,20.562,136400.0
2008-10-31 14:55:00,41.06,41.26,41.06,41.24,93500.0,20.577,20.6773,20.577,20.6672,93500.0
2008-10-31 15:00:00,41.27,41.6,41.27,41.47,196500.0,20.6823,20.8476,20.6823,20.7825,196500.0
2008-10-31 15:05:00,41.46,41.58,41.23,41.52,394700.0,20.7775,20.8376,20.6622,20.8076,394700.0
2008-10-31 15:10:00,41.56,41.6,41.18,41.27,368600.0,20.8276,20.8476,20.6372,20.6823,368600.0
2008-10-31 15:15:00,41.24,41.25,40.94,40.96,227000.0,20.6672,20.6722,20.5169,20.5269,227000.0
2008-10-31 15:20:00,40.93,41.34,40.78,41.27,347600.0,20.5119,20.7173,20.4367,20.6823,347600.0
2008-10-31 15:25:00,41.29,41.31,40.79,41.02,412800.0,20.6923,20.7023,20.4417,20.557,412800.0
2008-10-31 15:30:00,41.02,41.24,40.95,41.17,819000.0,20.557,20.6672,20.5219,20.6322,819000.0
2008-10-31 15:35:00,41.16,41.26,41.05,41.22,624900.0,20.6271,20.6773,20.572,20.6572,624900.0
2008-10-31 15:40:00,41.24,41.45,40.84,41.12,384300.0,20.6672,20.7725,20.4668,20.6071,384300.0
2008-10-31 15:45:00,41.13,41.27,41.06,41.14,526200.0,20.6121,20.6823,20.577,20.6171,526200.0
2008-10-31 15:50:00,41.16,41.39,41.1,41.16,436700.0,20.6271,20.7424,20.5971,20.6271,436700.0
2008-10-31 15:55:00,41.18,41.7,41.17,41.6,176400.0,20.6372,20.8978,20.6322,20.8476,176400.0
2008-10-31 16:00:00,41.64,41.64,41.51,41.51,25100.0,20.8677,20.8677,20.8025,20.8025,25100.0
2008-10-31 16:05:00,41.68,41.72,41.68,41.72,3400.0,20.8877,20.9078,20.8877,20.9078,3400.0
2008-10-31 16:10:00,41.72,41.72,41.72,41.72,0.0,20.9078,20.9078,20.9078,20.9078,0.0
2008-11-03 09:30:00,41.4,41.72,41.31,41.35,99200.0,20.7474,20.9078,20.7023,20.7224,99200.0
2008-11-03 09:35:00,41.36,41.7,41.36,41.61,73500.0,20.7274,20.8978,20.7274,20.8527,73500.0
2008-11-03 09:40:00,41.62,41.7,41.5,41.5,54800.0,20.8577,20.8978,20.7975,20.7975,54800.0
2008-11-03 09:45:00,41.52,41.56,41.5,41.51,137600.0,20.8076,20.8276,20.7975,20.8025,137600.0
2008-11-03 09:50:00,41.5,41.51,41.11,41.11,100900.0,20.7975,20.8025,20.6021,20.6021,100900.0
2008-11-03 09:55:00,41.09,41.1,40.79,40.8,119300.0,20.5921,20.5971,20.4417,20.4467,119300.0
2008-11-03 10:00:00,40.82,40.84,40.43,40.51,189600.0,20.4568,20.4668,20.2613,20.3014,189600.0
2008-11-03 10:05:00,40.51,40.91,40.49,40.91,127900.0,20.3014,20.5019,20.2914,20.5019,127900.0
2008-11-03 10:10:00,40.93,41.19,40.88,41.12,138700.0,20.5119,20.6422,20.4868,20.6071,138700.0
2008-11-03 10:15:00,41.11,41.16,40.88,40.91,82200.0,20.6021,20.6271,20.4868,20.5019,82200.0
2008-11-03 10:20:00,40.91,40.94,40.78,40.79,134100.0,20.5019,20.5169,20.4367,20.4417,134100.0
2008-11-03 10:25:00,40.79,40.89,40.62,40.78,174700.0,20.4417,20.4918,20.3565,20.4367,174700.0
2008-11-03 10:30:00,40.78,40.78,40.55,40.65,183500.0,20.4367,20.4367,20.3214,20.3716,183500.0
2008-11-03 10:35:00,40.63,40.82,40.54,40.78,87600.0,20.3615,20.4568,20.3164,20.4367,87600.0
2008-11-03 10:40:00,40.78,40.86,40.68,40.68,88800.0,20.4367,20.4768,20.3866,20.3866,88800.0
2008-11-03 10:45:00,40.7,41.07,40.68,40.97,229400.0,20.3966,20.582,20.3866,20.5319,229400.0
2008-11-03 10:50:00,40.98,41.03,40.83,40.84,123900.0,20.5369,20.562,20.4618,20.4668,123900.0
2008-11-03 10:55:00,40.84,40.92,40.74,40.84,56600.0,20.4668,20.5069,20.4167,20.4668,56600.0
2008-11-03 11:00:00,40.85,41.12,40.85,41.03,74400.0,20.4718,20.6071,20.4718,20.562,74400.0
2008-11-03 11:05:00,41.03,41.11,41.02,41.09,104700.0,20.562,20.6021,20.557,20.5921,104700.0
2008-11-03 11:10:00,41.09,41.15,41.05,41.06,126900.0,20.5921,20.6221,20.572,20.577,126900.0
2008-11-03 11:15:00,41.05,41.19,40.93,41.15,135500.0,20.572,20.6422,20.5119,20.6221,135500.0
2008-11-03 11:20:00,41.16,41.17,41.04,41.06,68600.0,20.6271,20.6322,20.567,20.577,68600.0
2008-11-03 11:25:00,41.04,41.13,41.0,41.1,149300.0,20.567,20.6121,20.547,20.5971,149300.0
2008-11-03 11:30:00,41.09,41.17,41.07,41.17,67000.0,20.5921,20.6322,20.582,20.6322,67000.0
2008-11-03 11:35:00,41.19,41.24,41.17,41.24,44900.0,20.6422,20.6672,20.6322,20.6672,44900.0
2008-11-03 11:40:00,41.25,41.4,41.24,41.27,43000.0,20.6722,20.7474,20.6672,20.6823,43000.0
2008-11-03 11:45:00,41.27,41.27,41.18,41.18,104800.0,20.6823,20.6823,20.6372,20.6372,104800.0
2008-11-03 11:50:00,41.18,41.25,41.13,41.22,29000.0,20.6372,20.6722,20.6121,20.6572,29000.0
2008-11-03 11:55:00,41.22,41.28,41.18,41.19,54800.0,20.6572,20.6873,20.6372,20.6422,54800.0
2008-11-03 12:00:00,41.19,41.21,41.14,41.16,50700.0,20.6422,20.6522,20.6171,20.6271,50700.0
2008-11-03 12:05:00,41.17,41.2,41.13,41.15,72800.0,20.6322,20.6472,20.6121,20.6221,72800.0
2008-11-03 12:10:00,41.13,41.21,41.12,41.19,100800.0,20.6121,20.6522,20.6071,20.6422,100800.0
2008-11-03 12:15:00,41.19,41.26,41.12,41.23,131900.0,20.6422,20.6773,20.6071,20.6622,131900.0
2008-11-03 12:20:00,41.21,41.23,41.15,41.16,61200.0,20.6522,20.6622,20.6221,20.6271,61200.0
2008-11-03 12:25:00,41.17,41.26,41.14,41.14,80700.0,20.6322,20.6773,20.6171,20.6171,80700.0
2008-11-03 12:30:00,41.13,41.14,41.08,41.08,79100.0,20.6121,20.6171,20.587,20.587,79100.0
2008-11-03 12:35:00,41.08,41.1,40.96,40.96,40800.0,20.587,20.5971,20.5269,20.5269,40800.0
2008-11-03 12:40:00,40.94,40.96,40.82,40.85,33800.0,20.5169,20.5269,20.4568,20.4718,33800.0
2008-11-03 12:45:00,40.87,40.88,40.76,40.76,21800.0,20.4818,20.4868,20.4267,20.4267,21800.0
2008-11-03 12:50:00,40.77,40.83,40.73,40.83,44500.0,20.4317,20.4618,20.4116,20.4618,44500.0
2008-11-03 12:55:00,40.83,40.91,40.82,40.88,66900.0,20.4618,20.5019,20.4568,20.4868,66900.0
2008-11-03 13:00:00,40.88,40.92,40.85,40.85,40300.0,20.4868,20.5069,20.4718,20.4718,40300.0
2008-11-03 13:05:00,40.86,40.86,40.81,40.86,42600.0,20.4768,20.4768,20.4517,20.4768,42600.0
2008-11-03 13:10:00,40.87,40.92,40.86,40.88,22100.0,20.4818,20.5069,20.4768,20.4868,22100.0
2008-11-03 13:15:00,40.87,40.87,40.66,40.68,38700.0,20.4818,20.4818,20.3766,20.3866,38700.0
2008-11-03 13:20:00,40.68,40.68,40.66,40.66,18500.0,20.3866,20.3866,20.3766,20.3766,18500.0
2008-11-03 13:25:00,40.68,40.68,40.57,40.58,18200.0,20.3866,20.3866,20.3315,20.3365,18200.0
2008-11-03 13:30:00,40.59,40.6,40.54,40.54,12800.0,20.3415,20.3465,20.3164,20.3164,12800.0
2008-11-03 13:35:00,40.52,40.59,40.5,40.53,47300.0,20.3064,20.3415,20.2964,20.3114,47300.0
2008-11-03 13:40:00,40.53,40.55,40.43,40.43,21100.0,20.3114,20.3214,20.2613,20.2613,21100.0
2008-11-03 13:45:00,40.43,40.45,40.34,40.37,40800.0,20.2613,20.2713,20.2162,20.2312,40800.0
2008-11-03 13:50:00,40.38,40.39,40.37,40.38,15100.0,20.2362,20.2413,20.2312,20.2362,15100.0
2008-11-03 13:55:00,40.38,40.38,40.27,40.29,34700.0,20.2362,20.2362,20.1811,20.1911,34700.0
2008-11-03 14:00:00,40.3,40.33,40.2,40.24,132400.0,20.1962,20.2112,20.146,20.1661,132400.0
2008-11-03 14:05:00,40.23,40.29,40.23,40.29,58200.0,20.1611,20.1911,20.1611,20.1911,58200.0
2008-11-03 14:10:00,40.28,40.38,40.26,40.32,63400.0,20.1861,20.2362,20.1761,20.2062,63400.0
2008-11-03 14:15:00,40.31,40.31,40.13,40.14,42500.0,20.2012,20.2012,20.111,20.116,42500.0
2008-11-03 14:20:00,40.13,40.32,40.12,40.3,57100.0,20.111,20.2062,20.1059,20.1962,57100.0
2008-11-03 14:25:00,40.31,40.48,40.28,40.47,54000.0,20.2012,20.2864,20.1861,20.2814,54000.0
2008-11-03 14:30:00,40.47,40.47,40.33,40.33,67700.0,20.2814,20.2814,20.2112,20.2112,67700.0
2008-11-03 14:35:00,40.34,40.43,40.31,40.38,53500.0,20.2162,20.2613,20.2012,20.2362,53500.0
2008-11-03 14:40:00,40.36,40.36,40.33,40.35,21300.0,20.2262,20.2262,20.2112,20.2212,21300.0
2008-11-03 14:45:00,40.36,40.48,40.36,40.42,86200.0,20.2262,20.2864,20.2262,20.2563,86200.0
2008-11-03 14:50:00,40.41,40.41,40.31,40.36,37800.0,20.2513,20.2513,20.2012,20.2262,37800.0
2008-11-03 14:55:00,40.36,40.42,40.17,40.17,71500.0,20.2262,20.2563,20.131,20.131,71500.0
2008-11-03 15:00:00,40.15,40.24,40.09,40.09,71500.0,20.121,20.1661,20.0909,20.0909,71500.0
2008-11-03 15:05:00,40.07,40.21,40.04,40.12,131600.0,20.0809,20.1511,20.0659,20.1059,131600.0
2008-11-03 15:10:00,40.12,40.21,40.07,40.11,64300.0,20.1059,20.1511,20.0809,20.1009,64300.0
2008-11-03 15:15:00,40.11,40.23,40.05,40.22,163600.0,20.1009,20.1611,20.0709,20.1561,163600.0
2008-11-03 15:20:00,40.23,40.25,40.09,40.19,84700.0,20.1611,20.1711,20.0909,20.141,84700.0
2008-11-03 15:25:00,40.2,40.33,40.16,40.33,100400.0,20.146,20.2112,20.126,20.2112,100400.0
2008-11-03 15:30:00,40.37,40.38,40.22,40.33,176000.0,20.2312,20.2362,20.1561,20.2112,176000.0
2008-11-03 15:35:00,40.35,40.42,40.35,40.39,29700.0,20.2212,20.2563,20.2212,20.2413,29700.0
2008-11-03 15:40:00,40.4,40.55,40.39,40.51,138100.0,20.2463,20.3214,20.2413,20.3014,138100.0
2008-11-03 15:45:00,40.49,40.7,40.49,40.63,177900.0,20.2914,20.3966,20.2914,20.3615,177900.0
2008-11-03 15:50:00,40.65,40.65,40.51,40.51,189800.0,20.3716,20.3716,20.3014,20.3014,189800.0
2008-11-03 15:55:00,40.52,40.52,40.01,40.11,115200.0,20.3064,20.3064,20.0508,20.1009,115200.0
2008-11-03 16:00:00,40.15,40.15,40.15,40.15,1000.0,20.121,20.121,20.121,20.121,1000.0
2008-11-03 16:05:00,40.17,40.17,40.17,40.17,5000.0,20.131,20.131,20.131,20.131,5000.0
2008-11-03 16:10:00,40.17,40.36,40.17,40.36,10000.0,20.131,20.2262,20.131,20.2262,10000.0
2008-11-04 09:30:00,41.28,41.48,40.52,41.29,77600.0,20.6873,20.7875,20.3064,20.6923,77600.0
2008-11-04 09:35:00,41.32,41.4,41.04,41.19,71300.0,20.7073,20.7474,20.567,20.6422,71300.0
2008-11-04 09:40:00,41.16,41.25,41.03,41.05,59100.0,20.6271,20.6722,20.562,20.572,59100.0
2008-11-04 09:45:00,41.06,41.06,40.84,40.87,71200.0,20.577,20.577,20.4668,20.4818,71200.0
2008-11-04 09:50:00,40.87,40.87,40.69,40.76,100800.0,20.4818,20.4818,20.3916,20.4267,100800.0
2008-11-04 09:55:00,40.8,40.8,40.41,40.51,45300.0,20.4467,20.4467,20.2513,20.3014,45300.0
2008-11-04 10:00:00,40.5,40.68,40.43,40.65,59000.0,20.2964,20.3866,20.2613,20.3716,59000.0
2008-11-04 10:05:00,40.63,40.73,40.57,40.63,38000.0,20.3615,20.4116,20.3315,20.3615,38000.0
2008-11-04 10:10:00,40.64,40.73,40.64,40.7,15600.0,20.3665,20.4116,20.3665,20.3966,15600.0
2008-11-04 10:15:00,40.71,40.83,40.67,40.83,47000.0,20.4016,20.4618,20.3816,20.4618,47000.0
2008-11-04 10:20:00,40.84,40.9,40.82,40.84,22900.0,20.4668,20.4968,20.4568,20.4668,22900.0
2008-11-04 10:25:00,40.85,41.0,40.77,40.98,34300.0,20.4718,20.547,20.4317,20.5369,34300.0
2008-11-04 10:30:00,40.97,41.11,40.9,40.93,106300.0,20.5319,20.6021,20.4968,20.5119,106300.0
2008-11-04 10:35:00,40.91,41.08,40.91,41.07,58500.0,20.5019,20.587,20.5019,20.582,58500.0
2008-11-04 10:40:00,41.09,41.1,40.89,40.97,42500.0,20.5921,20.5971,20.4918,20.5319,42500.0
2008-11-04 10:45:00,40.98,41.12,40.98,41.12,38200.0,20.5369,20.6071,20.5369,20.6071,38200.0
2008-11-04 10:50:00,41.1,41.4,41.1,41.29,71600.0,20.5971,20.7474,20.5971,20.6923,71600.0
2008-11-04 10:55:00,41.27,41.43,41.26,41.38,66000.0,20.6823,20.7625,20.6773,20.7374,66000.0
2008-11-04 11:00:00,41.39,41.62,41.39,41.59,159100.0,20.7424,20.8577,20.7424,20.8426,159100.0
2008-11-04 11:05:00,41.61,41.61,41.47,41.48,56000.0,20.8527,20.8527,20.7825,20.7875,56000.0
2008-11-04 11:10:00,41.49,41.53,41.45,41.52,84500.0,20.7925,20.8126,20.7725,20.8076,84500.0
2008-11-04 11:15:00,41.52,41.62,41.52,41.57,42200.0,20.8076,20.8577,20.8076,20.8326,42200.0
2008-11-04 11:20:00,41.55,41.55,41.47,41.49,31700.0,20.8226,20.8226,20.7825,20.7925,31700.0
2008-11-04 11:25:00,41.44,41.54,41.42,41.49,37200.0,20.7675,20.8176,20.7574,20.7925,37200.0
2008-11-04 11:30:00,41.5,41.52,41.32,41.41,58500.0,20.7975,20.8076,20.7073,20.7524,58500.0
2008-11-04 11:35:00,41.42,41.42,41.32,41.32,60100.0,20.7574,20.7574,20.7073,20.7073,60100.0
2008-11-04 11:40:00,41.35,41.52,41.34,41.52,17300.0,20.7224,20.8076,20.7173,20.8076,17300.0
2008-11-04 11:45:00,41.53,41.57,41.47,41.57,30700.0,20.8126,20.8326,20.7825,20.8326,30700.0
2008-11-04 11:50:00,41.57,41.71,41.57,41.7,69700.0,20.8326,20.9028,20.8326,20.8978,69700.0
2008-11-04 11:55:00,41.7,41.84,41.66,41.77,114500.0,20.8978,20.9679,20.8777,20.9328,114500.0
2008-11-04 12:00:00,41.76,41.82,41.57,41.57,87300.0,20.9278,20.9579,20.8326,20.8326,87300.0
2008-11-04 12:05:00,41.56,41.66,41.51,41.65,48900.0,20.8276,20.8777,20.8025,20.8727,48900.0
2008-11-04 12:10:00,41.66,41.75,41.63,41.71,54100.0,20.8777,20.9228,20.8627,20.9028,54100.0
2008-11-04 12:15:00,41.69,41.71,41.62,41.62,90600.0,20.8927,20.9028,20.8577,20.8577,90600.0
2008-11-04 12:20:00,41.62,41.69,41.62,41.68,80300.0,20.8577,20.8927,20.8577,20.8877,80300.0
2008-11-04 12:25:00,41.68,41.7,41.57,41.57,30000.0,20.8877,20.8978,20.8326,20.8326,30000.0
2008-11-04 12:30:00,41.55,41.56,41.46,41.46,40800.0,20.8226,20.8276,20.7775,20.7775,40800.0
2008-11-04 12:35:00,41.47,41.5,41.43,41.46,52800.0,20.7825,20.7975,20.7625,20.7775,52800.0
2008-11-04 12:40:00,41.45,41.45,41.2,41.24,38300.0,20.7725,20.7725,20.6472,20.6672,38300.0
2008-11-04 12:45:00,41.23,41.39,41.23,41.39,22800.0,20.6622,20.7424,20.6622,20.7424,22800.0
2008-11-04 12:50:00,41.37,41.46,41.35,41.45,28000.0,20.7324,20.7775,20.7224,20.7725,28000.0
2008-11-04 12:55:00,41.44,41.5,41.37,41.5,39000.0,20.7675,20.7975,20.7324,20.7975,39000.0
2008-11-04 13:00:00,41.52,41.55,41.49,41.5,39100.0,20.8076,20.8226,20.7925,20.7975,39100.0
2008-11-04 13:05:00,41.49,41.49,41.46,41.47,21400.0,20.7925,20.7925,20.7775,20.7825,21400.0
2008-11-04 13:10:00,41.49,41.52,41.37,41.45,31200.0,20.7925,20.8076,20.7324,20.7725,31200.0
2008-11-04 13:15:00,41.47,41.6,41.42,41.54,108200.0,20.7825,20.8476,20.7574,20.8176,108200.0
2008-11-04 13:20:00,41.53,41.56,41.5,41.56,23700.0,20.8126,20.8276,20.7975,20.8276,23700.0
2008-11-04 13:25:00,41.57,41.66,41.56,41.65,23100.0,20.8326,20.8777,20.8276,20.8727,23100.0
2008-11-04 13:30:00,41.66,41.67,41.52,41.6,37400.0,20.8777,20.8827,20.8076,20.8476,37400.0
2008-11-04 13:35:00,41.6,41.79,41.59,41.79,24500.0,20.8476,20.9429,20.8426,20.9429,24500.0
2008-11-04 13:40:00,41.8,41.85,41.75,41.76,116100.0,20.9479,20.9729,20.9228,20.9278,116100.0
2008-11-04 13:45:00,41.77,41.93,41.77,41.81,110000.0,20.9328,21.013,20.9328,20.9529,110000.0
2008-11-04 13:50:00,41.81,41.85,41.75,41.79,63700.0,20.9529,20.9729,20.9228,20.9429,63700.0
2008-11-04 13:55:00,41.76,41.92,41.76,41.81,121000.0,20.9278,21.008,20.9278,20.9529,121000.0
2008-11-04 14:00:00,41.79,41.79,41.59,41.64,48400.0,20.9429,20.9429,20.8426,20.8677,48400.0
2008-11-04 14:05:00,41.65,41.67,41.48,41.55,101600.0,20.8727,20.8827,20.7875,20.8226,101600.0
2008-11-04 14:10:00,41.55,41.73,41.55,41.69,70800.0,20.8226,20.9128,20.8226,20.8927,70800.0
2008-11-04 14:15:00,41.67,41.73,41.55,41.66,88700.0,20.8827,20.9128,20.8226,20.8777,88700.0
2008-11-04 14:20:00,41.66,41.66,41.55,41.55,112200.0,20.8777,20.8777,20.8226,20.8226,112200.0
2008-11-04 14:25:00,41.55,41.81,41.54,41.73,91400.0,20.8226,20.9529,20.8176,20.9128,91400.0
2008-11-04 14:30:00,41.73,41.77,41.59,41.62,82300.0,20.9128,20.9328,20.8426,20.8577,82300.0
2008-11-04 14:35:00,41.62,41.62,41.5,41.52,114800.0,20.8577,20.8577,20.7975,20.8076,114800.0
2008-11-04 14:40:00,41.53,41.6,41.45,41.47,79400.0,20.8126,20.8476,20.7725,20.7825,79400.0
2008-11-04 14:45:00,41.47,41.47,41.29,41.33,51900.0,20.7825,20.7825,20.6923,20.7123,51900.0
2008-11-04 14:50:00,41.32,41.33,41.21,41.21,115200.0,20.7073,20.7123,20.6522,20.6522,115200.0
2008-11-04 14:55:00,41.21,41.39,41.17,41.35,162000.0,20.6522,20.7424,20.6322,20.7224,162000.0
2008-11-04 15:00:00,41.35,41.37,41.13,41.16,92100.0,20.7224,20.7324,20.6121,20.6271,92100.0
2008-11-04 15:05:00,41.17,41.32,41.17,41.18,99100.0,20.6322,20.7073,20.6322,20.6372,99100.0
2008-11-04 15:10:00,41.18,41.47,41.15,41.46,125000.0,20.6372,20.7825,20.6221,20.7775,125000.0
2008-11-04 15:15:00,41.45,41.48,41.35,41.4,148900.0,20.7725,20.7875,20.7224,20.7474,148900.0
2008-11-04 15:20:00,41.4,41.48,41.32,41.48,85800.0,20.7474,20.7875,20.7073,20.7875,85800.0
2008-11-04 15:25:00,41.48,41.49,41.41,41.41,59200.0,20.7875,20.7925,20.7524,20.7524,59200.0
2008-11-04 15:30:00,41.41,41.62,41.4,41.6,220000.0,20.7524,20.8577,20.7474,20.8476,220000.0
2008-11-04 15:35:00,41.59,41.61,41.54,41.61,75500.0,20.8426,20.8527,20.8176,20.8527,75500.0
2008-11-04 15:40:00,41.62,41.79,41.62,41.75,256600.0,20.8577,20.9429,20.8577,20.9228,256600.0
2008-11-04 15:45:00,41.75,42.07,41.75,41.96,249000.0,20.9228,21.0832,20.9228,21.0281,249000.0
2008-11-04 15:50:00,41.97,42.03,41.7,41.89,223200.0,21.0331,21.0631,20.8978,20.993,223200.0
2008-11-04 15:55:00,41.89,42.54,41.89,42.4,227400.0,20.993,21.3187,20.993,21.2486,227400.0
2008-11-04 16:00:00,42.4,42.4,42.4,42.4,0.0,21.2486,21.2486,21.2486,21.2486,0.0
2008-11-04 16:05:00,42.22,42.22,42.22,42.22,1000.0,21.1584,21.1584,21.1584,21.1584,1000.0
2008-11-04 16:10:00,42.22,42.22,42.22,42.22,0.0,21.1584,21.1584,21.1584,21.1584,0.0
2008-11-05 09:30:00,41.79,41.8,40.91,40.94,102900.0,20.9429,20.9479,20.5019,20.5169,102900.0
2008-11-05 09:35:00,40.97,41.3,40.96,41.3,122300.0,20.5319,20.6973,20.5269,20.6973,122300.0
2008-11-05 09:40:00,41.31,41.42,41.06,41.07,73300.0,20.7023,20.7574,20.577,20.582,73300.0
2008-11-05 09:45:00,41.06,41.06,40.72,40.75,98100.0,20.577,20.577,20.4066,20.4217,98100.0
2008-11-05 09:50:00,40.78,40.79,40.38,40.4,95500.0,20.4367,20.4417,20.2362,20.2463,95500.0
2008-11-05 09:55:00,40.39,40.41,40.08,40.21,162400.0,20.2413,20.2513,20.0859,20.1511,162400.0
2008-11-05 10:00:00,40.2,40.5,40.14,40.4,165200.0,20.146,20.2964,20.116,20.2463,165200.0
2008-11-05 10:05:00,40.4,40.84,40.4,40.81,91400.0,20.2463,20.4668,20.2463,20.4517,91400.0
2008-11-05 10:10:00,40.87,40.95,40.76,40.84,109100.0,20.4818,20.5219,20.4267,20.4668,109100.0
2008-11-05 10:15:00,40.84,41.16,40.84,41.14,93100.0,20.4668,20.6271,20.4668,20.6171,93100.0
2008-11-05 10:20:00,41.11,41.3,41.1,41.14,79300.0,20.6021,20.6973,20.5971,20.6171,79300.0
2008-11-05 10:25:00,41.17,41.25,41.08,41.25,43500.0,20.6322,20.6722,20.587,20.6722,43500.0
2008-11-05 10:30:00,41.27,41.43,41.27,41.32,97600.0,20.6823,20.7625,20.6823,20.7073,97600.0
2008-11-05 10:35:00,41.31,41.33,41.03,41.11,136000.0,20.7023,20.7123,20.562,20.6021,136000.0
2008-11-05 10:40:00,41.13,41.26,41.13,41.21,106400.0,20.6121,20.6773,20.6121,20.6522,106400.0
2008-11-05 10:45:00,41.21,41.36,41.14,41.36,122200.0,20.6522,20.7274,20.6171,20.7274,122200.0
2008-11-05 10:50:00,41.37,41.37,40.97,40.97,121400.0,20.7324,20.7324,20.5319,20.5319,121400.0
2008-11-05 10:55:00,40.99,41.01,40.78,40.79,44200.0,20.5419,20.552,20.4367,20.4417,44200.0
2008-11-05 11:00:00,40.79,40.85,40.77,40.81,98900.0,20.4417,20.4718,20.4317,20.4517,98900.0
2008-11-05 11:05:00,40.81,40.84,40.74,40.74,156800.0,20.4517,20.4668,20.4167,20.4167,156800.0
2008-11-05 11:10:00,40.74,40.91,40.73,40.87,93500.0,20.4167,20.5019,20.4116,20.4818,93500.0
2008-11-05 11:15:00,40.86,40.86,40.75,40.82,48600.0,20.4768,20.4768,20.4217,20.4568,48600.0
2008-11-05 11:20:00,40.82,40.84,40.71,40.74,118700.0,20.4568,20.4668,20.4016,20.4167,118700.0
2008-11-05 11:25:00,40.73,40.76,40.68,40.69,51800.0,20.4116,20.4267,20.3866,20.3916,51800.0
2008-11-05 11:30:00,40.67,40.74,40.63,40.73,56300.0,20.3816,20.4167,20.3615,20.4116,56300.0
2008-11-05 11:35:00,40.76,40.76,40.57,40.59,77400.0,20.4267,20.4267,20.3315,20.3415,77400.0
2008-11-05 11:40:00,40.62,40.68,40.58,40.65,161200.0,20.3565,20.3866,20.3365,20.3716,161200.0
2008-11-05 11:45:00,40.64,40.68,40.5,40.68,84200.0,20.3665,20.3866,20.2964,20.3866,84200.0
2008-11-05 11:50:00,40.65,40.75,40.56,40.69,180900.0,20.3716,20.4217,20.3265,20.3916,180900.0
2008-11-05 11:55:00,40.7,40.72,40.59,40.69,116300.0,20.3966,20.4066,20.3415,20.3916,116300.0
2008-11-05 12:00:00,40.71,40.77,40.67,40.73,105900.0,20.4016,20.4317,20.3816,20.4116,105900.0
2008-11-05 12:05:00,40.73,40.74,40.59,40.6,64000.0,20.4116,20.4167,20.3415,20.3465,64000.0
2008-11-05 12:10:00,40.56,40.56,40.33,40.36,81600.0,20.3265,20.3265,20.2112,20.2262,81600.0
2008-11-05 12:15:00,40.35,40.41,40.28,40.39,100000.0,20.2212,20.2513,20.1861,20.2413,100000.0
2008-11-05 12:20:00,40.45,40.52,40.42,40.46,96200.0,20.2713,20.3064,20.2563,20.2763,96200.0
2008-11-05 12:25:00,40.47,40.48,40.22,40.26,132200.0,20.2814,20.2864,20.1561,20.1761,132200.0
2008-11-05 12:30:00,40.27,40.4,40.26,40.33,83800.0,20.1811,20.2463,20.1761,20.2112,83800.0
2008-11-05 12:35:00,40.32,40.32,40.1,40.16,39500.0,20.2062,20.2062,20.0959,20.126,39500.0
2008-11-05 12:40:00,40.16,40.24,40.05,40.22,81400.0,20.126,20.1661,20.0709,20.1561,81400.0
2008-11-05 12:45:00,40.21,40.27,40.16,40.16,100200.0,20.1511,20.1811,20.126,20.126,100200.0
2008-11-05 12:50:00,40.15,40.16,39.98,40.04,108500.0,20.121,20.126,20.0358,20.0659,108500.0
2008-11-05 12:55:00,40.04,40.18,40.01,40.17,52200.0,20.0659,20.136,20.0508,20.131,52200.0
2008-11-05 13:00:00,40.21,40.24,40.13,40.24,34800.0,20.1511,20.1661,20.111,20.1661,34800.0
2008-11-05 13:05:00,40.23,40.44,40.21,40.44,121500.0,20.1611,20.2663,20.1511,20.2663,121500.0
2008-11-05 13:10:00,40.43,40.52,40.43,40.46,44600.0,20.2613,20.3064,20.2613,20.2763,44600.0
2008-11-05 13:15:00,40.47,40.49,40.38,40.45,44400.0,20.2814,20.2914,20.2362,20.2713,44400.0
2008-11-05 13:20:00,40.43,40.44,40.27,40.36,117900.0,20.2613,20.2663,20.1811,20.2262,117900.0
2008-11-05 13:25:00,40.37,40.42,40.28,40.34,221800.0,20.2312,20.2563,20.1861,20.2162,221800.0
2008-11-05 13:30:00,40.33,40.33,40.09,40.12,211100.0,20.2112,20.2112,20.0909,20.1059,211100.0
2008-11-05 13:35:00,40.12,40.17,40.06,40.1,128700.0,20.1059,20.131,20.0759,20.0959,128700.0
2008-11-05 13:40:00,40.1,40.27,40.05,40.24,102400.0,20.0959,20.1811,20.0709,20.1661,102400.0
2008-11-05 13:45:00,40.24,40.28,40.08,40.15,96400.0,20.1661,20.1861,20.0859,20.121,96400.0
2008-11-05 13:50:00,40.15,40.3,40.12,40.16,99500.0,20.121,20.1962,20.1059,20.126,99500.0
2008-11-05 13:55:00,40.15,40.16,40.03,40.07,100100.0,20.121,20.126,20.0608,20.0809,100100.0
2008-11-05 14:00:00,40.01,40.14,39.88,39.88,71700.0,20.0508,20.116,19.9857,19.9857,71700.0
2008-11-05 14:05:00,39.83,39.83,39.72,39.77,57600.0,19.9606,19.9606,19.9055,19.9305,57600.0
2008-11-05 14:10:00,39.77,39.92,39.75,39.89,53700.0,19.9305,20.0057,19.9205,19.9907,53700.0
2008-11-05 14:15:00,39.9,39.97,39.87,39.9,137200.0,19.9957,20.0308,19.9807,19.9957,137200.0
2008-11-05 14:20:00,39.88,39.88,39.74,39.76,150200.0,19.9857,19.9857,19.9155,19.9255,150200.0
2008-11-05 14:25:00,39.74,39.9,39.74,39.85,112000.0,19.9155,19.9957,19.9155,19.9706,112000.0
2008-11-05 14:30:00,39.83,40.26,39.83,40.2,245300.0,19.9606,20.1761,19.9606,20.146,245300.0
2008-11-05 14:35:00,40.2,40.22,39.99,40.01,71300.0,20.146,20.1561,20.0408,20.0508,71300.0
2008-11-05 14:40:00,40.02,40.08,39.92,40.08,119300.0,20.0558,20.0859,20.0057,20.0859,119300.0
2008-11-05 14:45:00,40.07,40.13,39.93,39.97,147000.0,20.0809,20.111,20.0107,20.0308,147000.0
2008-11-05 14:50:00,39.95,40.0,39.85,39.98,129300.0,20.0208,20.0458,19.9706,20.0358,129300.0
2008-11-05 14:55:00,39.98,40.03,39.73,39.75,130700.0,20.0358,20.0608,19.9105,19.9205,130700.0
2008-11-05 15:00:00,39.75,39.8,39.64,39.67,225600.0,19.9205,19.9456,19.8654,19.8804,225600.0
2008-11-05 15:05:00,39.68,39.86,39.53,39.53,324800.0,19.8854,19.9757,19.8103,19.8103,324800.0
2008-11-05 15:10:00,39.55,39.6,39.3,39.3,219400.0,19.8203,19.8454,19.695,19.695,219400.0
2008-11-05 15:15:00,39.28,39.29,39.12,39.21,128700.0,19.685,19.69,19.6048,19.6499,128700.0
2008-11-05 15:20:00,39.21,39.23,39.03,39.1,215800.0,19.6499,19.6599,19.5597,19.5948,215800.0
2008-11-05 15:25:00,39.11,39.16,38.96,39.03,247100.0,19.5998,19.6249,19.5246,19.5597,247100.0
2008-11-05 15:30:00,39.04,39.06,38.82,38.96,408400.0,19.5647,19.5747,19.4545,19.5246,408400.0
2008-11-05 15:35:00,38.99,39.01,38.58,38.59,249200.0,19.5397,19.5497,19.3342,19.3392,249200.0
2008-11-05 15:40:00,38.56,38.59,38.25,38.57,135200.0,19.3242,19.3392,19.1688,19.3292,135200.0
2008-11-05 15:45:00,38.59,38.91,38.46,38.7,125600.0,19.3392,19.4996,19.274,19.3943,125600.0
2008-11-05 15:50:00,38.71,38.88,38.51,38.53,263600.0,19.3993,19.4845,19.2991,19.3091,263600.0
2008-11-05 15:55:00,38.51,38.57,37.95,38.06,114100.0,19.2991,19.3292,19.0185,19.0736,114100.0
2008-11-05 16:00:00,38.23,38.23,38.09,38.23,8000.0,19.1588,19.1588,19.0886,19.1588,8000.0
2008-11-05 16:05:00,38.23,38.23,38.23,38.23,0.0,19.1588,19.1588,19.1588,19.1588,0.0
2008-11-05 16:10:00,38.23,38.23,38.23,38.23,0.0,19.1588,19.1588,19.1588,19.1588,0.0
2008-11-06 09:30:00,37.87,38.42,37.65,37.9,241900.0,18.9784,19.254,18.8681,18.9934,241900.0
2008-11-06 09:35:00,37.89,38.0,37.66,37.69,111500.0,18.9884,19.0435,18.8731,18.8882,111500.0
2008-11-06 09:40:00,37.71,37.77,37.33,37.46,104100.0,18.8982,18.9283,18.7078,18.7729,104100.0
2008-11-06 09:45:00,37.49,37.57,37.45,37.46,156300.0,18.7879,18.828,18.7679,18.7729,156300.0
2008-11-06 09:50:00,37.43,37.44,37.0,37.31,201400.0,18.7579,18.7629,18.5424,18.6977,201400.0
2008-11-06 09:55:00,37.32,37.51,37.24,37.26,307400.0,18.7027,18.798,18.6627,18.6727,307400.0
2008-11-06 10:00:00,37.26,37.26,36.67,37.02,301900.0,18.6727,18.6727,18.377,18.5524,301900.0
2008-11-06 10:05:00,37.03,37.25,37.03,37.24,311600.0,18.5574,18.6677,18.5574,18.6627,311600.0
2008-11-06 10:10:00,37.23,37.45,37.17,37.28,269700.0,18.6576,18.7679,18.6276,18.6827,269700.0
2008-11-06 10:15:00,37.25,37.45,37.24,37.34,269400.0,18.6677,18.7679,18.6627,18.7128,269400.0
2008-11-06 10:20:00,37.35,37.54,37.35,37.49,382400.0,18.7178,18.813,18.7178,18.7879,382400.0
2008-11-06 10:25:00,37.5,37.5,37.28,37.37,237900.0,18.7929,18.7929,18.6827,18.7278,237900.0
2008-11-06 10:30:00,37.38,37.4,37.23,37.32,324100.0,18.7328,18.7428,18.6576,18.7027,324100.0
2008-11-06 10:35:00,37.31,37.34,37.1,37.27,372600.0,18.6977,18.7128,18.5925,18.6777,372600.0
2008-11-06 10:40:00,37.28,37.29,37.07,37.2,335900.0,18.6827,18.6877,18.5775,18.6426,335900.0
2008-11-06 10:45:00,37.18,37.39,37.17,37.21,232300.0,18.6326,18.7378,18.6276,18.6476,232300.0
2008-11-06 10:50:00,37.22,37.28,37.07,37.2,293200.0,18.6526,18.6827,18.5775,18.6426,293200.0
2008-11-06 10:55:00,37.21,37.32,37.2,37.32,122700.0,18.6476,18.7027,18.6426,18.7027,122700.0
2008-11-06 11:00:00,37.34,37.41,37.28,37.32,95300.0,18.7128,18.7478,18.6827,18.7027,95300.0
2008-11-06 11:05:00,37.29,37.38,37.0,37.03,95800.0,18.6877,18.7328,18.5424,18.5574,95800.0
2008-11-06 11:10:00,37.03,37.23,36.98,37.15,95400.0,18.5574,18.6576,18.5324,18.6175,95400.0
2008-11-06 11:15:00,37.14,37.14,36.98,37.03,101500.0,18.6125,18.6125,18.5324,18.5574,101500.0
2008-11-06 11:20:00,37.03,37.05,36.84,36.9,103000.0,18.5574,18.5674,18.4622,18.4923,103000.0
2008-11-06 11:25:00,36.89,36.98,36.79,36.95,133500.0,18.4873,18.5324,18.4371,18.5173,133500.0
2008-11-06 11:30:00,36.95,37.02,36.94,36.95,49600.0,18.5173,18.5524,18.5123,18.5173,49600.0
2008-11-06 11:35:00,36.94,37.0,36.8,37.0,84900.0,18.5123,18.5424,18.4421,18.5424,84900.0
2008-11-06 11:40:00,37.01,37.08,36.96,37.05,97900.0,18.5474,18.5825,18.5223,18.5674,97900.0
2008-11-06 11:45:00,37.03,37.13,37.01,37.1,36800.0,18.5574,18.6075,18.5474,18.5925,36800.0
2008-11-06 11:50:00,37.08,37.12,36.93,36.98,100800.0,18.5825,18.6025,18.5073,18.5324,100800.0
2008-11-06 11:55:00,36.98,37.16,36.98,36.99,51400.0,18.5324,18.6226,18.5324,18.5374,51400.0
2008-11-06 12:00:00,37.0,37.01,36.84,36.93,50500.0,18.5424,18.5474,18.4622,18.5073,50500.0
2008-11-06 12:05:00,36.94,37.06,36.81,36.85,127600.0,18.5123,18.5724,18.4472,18.4672,127600.0
2008-11-06 12:10:00,36.89,37.07,36.89,37.01,39500.0,18.4873,18.5775,18.4873,18.5474,39500.0
2008-11-06 12:15:00,37.0,37.0,36.78,36.82,97800.0,18.5424,18.5424,18.4321,18.4522,97800.0
2008-11-06 12:20:00,36.83,36.86,36.67,36.69,92100.0,18.4572,18.4722,18.377,18.387,92100.0
2008-11-06 12:25:00,36.69,36.76,36.65,36.65,59900.0,18.387,18.4221,18.367,18.367,59900.0
2008-11-06 12:30:00,36.63,36.64,36.53,36.61,32900.0,18.357,18.362,18.3068,18.3469,32900.0
2008-11-06 12:35:00,36.6,36.67,36.52,36.53,43200.0,18.3419,18.377,18.3018,18.3068,43200.0
2008-11-06 12:40:00,36.53,36.73,36.5,36.66,99500.0,18.3068,18.4071,18.2918,18.372,99500.0
2008-11-06 12:45:00,36.66,36.84,36.61,36.84,50100.0,18.372,18.4622,18.3469,18.4622,50100.0
2008-11-06 12:50:00,36.86,36.88,36.76,36.77,29300.0,18.4722,18.4822,18.4221,18.4271,29300.0
2008-11-06 12:55:00,36.78,36.78,36.64,36.71,45400.0,18.4321,18.4321,18.362,18.397,45400.0
2008-11-06 13:00:00,36.7,36.81,36.56,36.62,46000.0,18.392,18.4472,18.3219,18.3519,46000.0
2008-11-06 13:05:00,36.64,36.64,36.49,36.56,87500.0,18.362,18.362,18.2868,18.3219,87500.0
2008-11-06 13:10:00,36.52,36.65,36.52,36.6,213300.0,18.3018,18.367,18.3018,18.3419,213300.0
2008-11-06 13:15:00,36.64,36.66,36.48,36.58,169000.0,18.362,18.372,18.2818,18.3319,169000.0
2008-11-06 13:20:00,36.59,36.67,36.58,36.67,92800.0,18.3369,18.377,18.3319,18.377,92800.0
2008-11-06 13:25:00,36.65,36.74,36.49,36.64,222400.0,18.367,18.4121,18.2868,18.362,222400.0
2008-11-06 13:30:00,36.65,36.68,36.52,36.61,279500.0,18.367,18.382,18.3018,18.3469,279500.0
2008-11-06 13:35:00,36.6,36.65,36.46,36.52,218100.0,18.3419,18.367,18.2718,18.3018,218100.0
2008-11-06 13:40:00,36.5,36.5,36.37,36.45,116200.0,18.2918,18.2918,18.2267,18.2667,116200.0
2008-11-06 13:45:00,36.44,36.54,36.43,36.51,176400.0,18.2617,18.3118,18.2567,18.2968,176400.0
2008-11-06 13:50:00,36.51,36.56,36.46,36.56,155500.0,18.2968,18.3219,18.2718,18.3219,155500.0
2008-11-06 13:55:00,36.55,36.71,36.54,36.71,159800.0,18.3169,18.397,18.3118,18.397,159800.0
2008-11-06 14:00:00,36.7,36.92,36.66,36.85,162100.0,18.392,18.5023,18.372,18.4672,162100.0
2008-11-06 14:05:00,36.85,37.01,36.83,36.96,144700.0,18.4672,18.5474,18.4572,18.5223,144700.0
2008-11-06 14:10:00,36.95,37.11,36.94,36.98,241600.0,18.5173,18.5975,18.5123,18.5324,241600.0
2008-11-06 14:15:00,36.97,37.0,36.87,36.98,141600.0,18.5273,18.5424,18.4772,18.5324,141600.0
2008-11-06 14:20:00,36.97,36.98,36.85,36.95,83100.0,18.5273,18.5324,18.4672,18.5173,83100.0
2008-11-06 14:25:00,36.96,36.97,36.66,36.7,61800.0,18.5223,18.5273,18.372,18.392,61800.0
2008-11-06 14:30:00,36.73,36.79,36.67,36.74,126100.0,18.4071,18.4371,18.377,18.4121,126100.0
2008-11-06 14:35:00,36.74,37.09,36.6,37.0,99700.0,18.4121,18.5875,18.3419,18.5424,99700.0
2008-11-06 14:40:00,37.0,37.09,36.86,37.06,106400.0,18.5424,18.5875,18.4722,18.5724,106400.0
2008-11-06 14:45:00,37.04,37.07,36.84,36.94,81800.0,18.5624,18.5775,18.4622,18.5123,81800.0
2008-11-06 14:50:00,36.95,37.23,36.95,37.01,307300.0,18.5173,18.6576,18.5173,18.5474,307300.0
2008-11-06 14:55:00,36.99,36.99,36.81,36.88,263500.0,18.5374,18.5374,18.4472,18.4822,263500.0
2008-11-06 15:00:00,36.88,36.97,36.63,36.66,282100.0,18.4822,18.5273,18.357,18.372,282100.0
2008-11-06 15:05:00,36.67,36.74,36.52,36.58,228300.0,18.377,18.4121,18.3018,18.3319,228300.0
2008-11-06 15:10:00,36.57,36.68,36.5,36.5,176200.0,18.3269,18.382,18.2918,18.2918,176200.0
2008-11-06 15:15:00,36.48,36.72,36.47,36.69,128300.0,18.2818,18.4021,18.2768,18.387,128300.0
2008-11-06 15:20:00,36.68,36.68,36.49,36.53,159100.0,18.382,18.382,18.2868,18.3068,159100.0
2008-11-06 15:25:00,36.5,36.62,36.41,36.52,209200.0,18.2918,18.3519,18.2467,18.3018,209200.0
2008-11-06 15:30:00,36.53,36.63,36.45,36.53,152000.0,18.3068,18.357,18.2667,18.3068,152000.0
2008-11-06 15:35:00,36.57,36.65,36.39,36.41,215600.0,18.3269,18.367,18.2367,18.2467,215600.0
2008-11-06 15:40:00,36.37,36.61,36.31,36.49,234700.0,18.2267,18.3469,18.1966,18.2868,234700.0
2008-11-06 15:45:00,36.46,36.67,36.42,36.43,325600.0,18.2718,18.377,18.2517,18.2567,325600.0
2008-11-06 15:50:00,36.44,36.58,36.33,36.35,102300.0,18.2617,18.3319,18.2066,18.2166,102300.0
2008-11-06 15:55:00,36.36,36.49,36.29,36.38,139600.0,18.2216,18.2868,18.1866,18.2317,139600.0
2008-11-06 16:00:00,36.44,36.44,36.36,36.36,11100.0,18.2617,18.2617,18.2216,18.2216,11100.0
2008-11-06 16:05:00,36.36,36.36,36.36,36.36,0.0,18.2216,18.2216,18.2216,18.2216,0.0
2008-11-06 16:10:00,36.36,36.36,36.36,36.36,0.0,18.2216,18.2216,18.2216,18.2216,0.0
2008-11-07 09:30:00,36.87,37.01,36.63,36.9,81900.0,18.4772,18.5474,18.357,18.4923,81900.0
2008-11-07 09:35:00,37.0,37.02,36.53,36.54,107200.0,18.5424,18.5524,18.3068,18.3118,107200.0
2008-11-07 09:40:00,36.55,36.58,36.13,36.26,218800.0,18.3169,18.3319,18.1064,18.1715,218800.0
2008-11-07 09:45:00,36.26,36.38,35.82,35.9,259300.0,18.1715,18.2317,17.951,17.9911,259300.0
2008-11-07 09:50:00,35.9,36.0,35.74,35.99,183600.0,17.9911,18.0412,17.9109,18.0362,183600.0
2008-11-07 09:55:00,35.99,36.21,35.99,36.1,162100.0,18.0362,18.1465,18.0362,18.0913,162100.0
2008-11-07 10:00:00,36.1,36.63,36.1,36.6,256400.0,18.0913,18.357,18.0913,18.3419,256400.0
2008-11-07 10:05:00,36.61,36.75,36.61,36.71,242100.0,18.3469,18.4171,18.3469,18.397,242100.0
2008-11-07 10:10:00,36.71,36.97,36.61,36.97,193300.0,18.397,18.5273,18.3469,18.5273,193300.0
2008-11-07 10:15:00,36.96,37.21,36.96,37.14,299300.0,18.5223,18.6476,18.5223,18.6125,299300.0
2008-11-07 10:20:00,37.15,37.42,37.13,37.21,264200.0,18.6175,18.7529,18.6075,18.6476,264200.0
2008-11-07 10:25:00,37.2,37.33,37.04,37.07,232200.0,18.6426,18.7078,18.5624,18.5775,232200.0
2008-11-07 10:30:00,37.08,37.16,37.05,37.14,182700.0,18.5825,18.6226,18.5674,18.6125,182700.0
2008-11-07 10:35:00,37.15,37.71,37.14,37.66,210800.0,18.6175,18.8982,18.6125,18.8731,210800.0
2008-11-07 10:40:00,37.67,37.69,37.54,37.65,194000.0,18.8781,18.8882,18.813,18.8681,194000.0
2008-11-07 10:45:00,37.65,37.79,37.47,37.47,104100.0,18.8681,18.9383,18.7779,18.7779,104100.0
2008-11-07 10:50:00,37.44,37.67,37.44,37.62,107000.0,18.7629,18.8781,18.7629,18.8531,107000.0
2008-11-07 10:55:00,37.71,37.72,37.44,37.44,36300.0,18.8982,18.9032,18.7629,18.7629,36300.0
2008-11-07 11:00:00,37.44,37.44,37.08,37.1,104500.0,18.7629,18.7629,18.5825,18.5925,104500.0
2008-11-07 11:05:00,37.1,37.19,36.91,36.91,61600.0,18.5925,18.6376,18.4973,18.4973,61600.0
2008-11-07 11:10:00,36.9,37.04,36.88,36.96,87900.0,18.4923,18.5624,18.4822,18.5223,87900.0
2008-11-07 11:15:00,36.99,37.0,36.7,36.81,91000.0,18.5374,18.5424,18.392,18.4472,91000.0
2008-11-07 11:20:00,36.82,36.88,36.59,36.82,186200.0,18.4522,18.4822,18.3369,18.4522,186200.0
2008-11-07 11:25:00,36.8,36.81,36.44,36.56,91200.0,18.4421,18.4472,18.2617,18.3219,91200.0
2008-11-07 11:30:00,36.55,36.77,36.49,36.76,126000.0,18.3169,18.4271,18.2868,18.4221,126000.0
2008-11-07 11:35:00,36.79,36.82,36.64,36.71,169600.0,18.4371,18.4522,18.362,18.397,169600.0
2008-11-07 11:40:00,36.68,36.82,36.64,36.82,80300.0,18.382,18.4522,18.362,18.4522,80300.0
2008-11-07 11:45:00,36.83,36.98,36.74,36.94,57400.0,18.4572,18.5324,18.4121,18.5123,57400.0
2008-11-07 11:50:00,36.91,36.97,36.81,36.95,95800.0,18.4973,18.5273,18.4472,18.5173,95800.0
2008-11-07 11:55:00,36.94,37.16,36.92,37.13,68400.0,18.5123,18.6226,18.5023,18.6075,68400.0
2008-11-07 12:00:00,37.12,37.18,37.06,37.15,76900.0,18.6025,18.6326,18.5724,18.6175,76900.0
2008-11-07 12:05:00,37.16,37.19,37.07,37.09,40200.0,18.6226,18.6376,18.5775,18.5875,40200.0
2008-11-07 12:10:00,37.1,37.22,37.03,37.03,77700.0,18.5925,18.6526,18.5574,18.5574,77700.0
2008-11-07 12:15:00,37.04,37.05,36.91,36.91,23800.0,18.5624,18.5674,18.4973,18.4973,23800.0
2008-11-07 12:20:00,36.9,37.02,36.9,37.02,14000.0,18.4923,18.5524,18.4923,18.5524,14000.0
2008-11-07 12:25:00,37.04,37.12,36.97,36.97,32000.0,18.5624,18.6025,18.5273,18.5273,32000.0
2008-11-07 12:30:00,36.97,36.97,36.78,36.82,48400.0,18.5273,18.5273,18.4321,18.4522,48400.0
2008-11-07 12:35:00,36.82,36.9,36.78,36.89,34100.0,18.4522,18.4923,18.4321,18.4873,34100.0
2008-11-07 12:40:00,36.89,37.07,36.89,36.97,27700.0,18.4873,18.5775,18.4873,18.5273,27700.0
2008-11-07 12:45:00,36.96,37.03,36.93,36.93,49600.0,18.5223,18.5574,18.5073,18.5073,49600.0
2008-11-07 12:50:00,36.95,37.03,36.95,37.01,40800.0,18.5173,18.5574,18.5173,18.5474,40800.0
2008-11-07 12:55:00,37.0,37.13,37.0,37.05,26800.0,18.5424,18.6075,18.5424,18.5674,26800.0
2008-11-07 13:00:00,37.06,37.13,37.05,37.09,33400.0,18.5724,18.6075,18.5674,18.5875,33400.0
2008-11-07 13:05:00,37.09,37.1,36.93,36.94,37800.0,18.5875,18.5925,18.5073,18.5123,37800.0
2008-11-07 13:10:00,36.95,37.01,36.87,36.98,83800.0,18.5173,18.5474,18.4772,18.5324,83800.0
2008-11-07 13:15:00,36.99,36.99,36.86,36.86,100200.0,18.5374,18.5374,18.4722,18.4722,100200.0
2008-11-07 13:20:00,36.89,36.91,36.85,36.9,171300.0,18.4873,18.4973,18.4672,18.4923,171300.0
2008-11-07 13:25:00,36.9,36.99,36.87,36.98,84100.0,18.4923,18.5374,18.4772,18.5324,84100.0
2008-11-07 13:30:00,37.0,37.0,36.92,36.92,13300.0,18.5424,18.5424,18.5023,18.5023,13300.0
2008-11-07 13:35:00,36.91,36.91,36.79,36.83,26200.0,18.4973,18.4973,18.4371,18.4572,26200.0
2008-11-07 13:40:00,36.81,36.81,36.67,36.69,13500.0,18.4472,18.4472,18.377,18.387,13500.0
2008-11-07 13:45:00,36.72,36.76,36.7,36.74,3300.0,18.4021,18.4221,18.392,18.4121,3300.0
2008-11-07 13:50:00,36.81,36.89,36.78,36.78,30300.0,18.4472,18.4873,18.4321,18.4321,30300.0
2008-11-07 13:55:00,36.77,36.97,36.75,36.97,49900.0,18.4271,18.5273,18.4171,18.5273,49900.0
2008-11-07 14:00:00,36.97,36.98,36.89,36.95,13100.0,18.5273,18.5324,18.4873,18.5173,13100.0
2008-11-07 14:05:00,36.96,36.98,36.88,36.9,25800.0,18.5223,18.5324,18.4822,18.4923,25800.0
2008-11-07 14:10:00,36.9,36.99,36.9,36.99,11000.0,18.4923,18.5374,18.4923,18.5374,11000.0
2008-11-07 14:15:00,36.98,37.08,36.98,37.06,34200.0,18.5324,18.5825,18.5324,18.5724,34200.0
2008-11-07 14:20:00,37.07,37.11,36.97,36.97,40100.0,18.5775,18.5975,18.5273,18.5273,40100.0
2008-11-07 14:25:00,36.97,37.04,36.95,37.03,28800.0,18.5273,18.5624,18.5173,18.5574,28800.0
2008-11-07 14:30:00,37.08,37.14,37.05,37.1,30800.0,18.5825,18.6125,18.5674,18.5925,30800.0
2008-11-07 14:35:00,37.08,37.23,37.07,37.22,29900.0,18.5825,18.6576,18.5775,18.6526,29900.0
2008-11-07 14:40:00,37.22,37.34,37.19,37.26,92800.0,18.6526,18.7128,18.6376,18.6727,92800.0
2008-11-07 14:45:00,37.3,37.49,37.3,37.44,60600.0,18.6927,18.7879,18.6927,18.7629,60600.0
2008-11-07 14:50:00,37.44,37.58,37.33,37.37,96300.0,18.7629,18.833,18.7078,18.7278,96300.0
2008-11-07 14:55:00,37.33,37.39,36.88,36.89,191400.0,18.7078,18.7378,18.4822,18.4873,191400.0
2008-11-07 15:00:00,36.89,37.12,36.82,36.82,157000.0,18.4873,18.6025,18.4522,18.4522,157000.0
2008-11-07 15:05:00,36.85,37.17,36.66,37.14,151500.0,18.4672,18.6276,18.372,18.6125,151500.0
2008-11-07 15:10:00,37.15,37.29,36.95,37.1,186700.0,18.6175,18.6877,18.5173,18.5925,186700.0
2008-11-07 15:15:00,37.09,37.24,36.97,37.0,209500.0,18.5875,18.6627,18.5273,18.5424,209500.0
2008-11-07 15:20:00,36.97,37.04,36.69,36.81,230900.0,18.5273,18.5624,18.387,18.4472,230900.0
2008-11-07 15:25:00,36.83,37.11,36.81,36.98,164200.0,18.4572,18.5975,18.4472,18.5324,164200.0
2008-11-07 15:30:00,36.99,37.22,36.84,37.07,164800.0,18.5374,18.6526,18.4622,18.5775,164800.0
2008-11-07 15:35:00,37.09,37.16,37.0,37.0,129100.0,18.5875,18.6226,18.5424,18.5424,129100.0
2008-11-07 15:40:00,37.01,37.38,37.01,37.37,136600.0,18.5474,18.7328,18.5474,18.7278,136600.0
2008-11-07 15:45:00,37.44,37.56,37.27,37.41,300400.0,18.7629,18.823,18.6777,18.7478,300400.0
2008-11-07 15:50:00,37.44,37.93,37.36,37.92,175700.0,18.7629,19.0084,18.7228,19.0034,175700.0
2008-11-07 15:55:00,37.95,38.89,37.85,38.73,177600.0,19.0185,19.4895,18.9683,19.4094,177600.0
2008-11-07 16:00:00,38.75,38.75,38.5,38.5,5100.0,19.4194,19.4194,19.2941,19.2941,5100.0
2008-11-07 16:05:00,38.5,38.5,38.5,38.5,0.0,19.2941,19.2941,19.2941,19.2941,0.0
2008-11-07 16:10:00,38.5,38.5,38.5,38.5,300.0,19.2941,19.2941,19.2941,19.2941,300.0
2008-11-10 09:30:00,39.12,39.14,38.73,38.73,162000.0,19.6048,19.6148,19.4094,19.4094,162000.0
2008-11-10 09:35:00,38.72,38.73,38.38,38.42,46900.0,19.4043,19.4094,19.234,19.254,46900.0
2008-11-10 09:40:00,38.38,38.7,38.28,38.54,70500.0,19.234,19.3943,19.1838,19.3141,70500.0
2008-11-10 09:45:00,38.58,38.62,38.36,38.36,37800.0,19.3342,19.3542,19.2239,19.2239,37800.0
2008-11-10 09:50:00,38.33,38.33,38.05,38.16,41600.0,19.2089,19.2089,19.0686,19.1237,41600.0
2008-11-10 09:55:00,38.14,38.14,37.9,38.01,38400.0,19.1137,19.1137,18.9934,19.0485,38400.0
2008-11-10 10:00:00,38.01,38.03,37.8,37.83,38100.0,19.0485,19.0586,18.9433,18.9583,38100.0
2008-11-10 10:05:00,37.83,38.2,37.81,38.17,67400.0,18.9583,19.1438,18.9483,19.1287,67400.0
2008-11-10 10:10:00,38.18,38.52,38.18,38.47,45600.0,19.1337,19.3041,19.1337,19.2791,45600.0
2008-11-10 10:15:00,38.45,38.47,38.32,38.32,36700.0,19.269,19.2791,19.2039,19.2039,36700.0
2008-11-10 10:20:00,38.29,38.4,38.11,38.3,72500.0,19.1889,19.244,19.0986,19.1939,72500.0
2008-11-10 10:25:00,38.28,38.33,38.09,38.11,32700.0,19.1838,19.2089,19.0886,19.0986,32700.0
2008-11-10 10:30:00,38.13,38.16,37.98,38.0,25500.0,19.1087,19.1237,19.0335,19.0435,25500.0
2008-11-10 10:35:00,37.98,37.99,37.79,37.85,37800.0,19.0335,19.0385,18.9383,18.9683,37800.0
2008-11-10 10:40:00,37.85,37.85,37.76,37.83,33000.0,18.9683,18.9683,18.9232,18.9583,33000.0
2008-11-10 10:45:00,37.81,37.86,37.6,37.63,44000.0,18.9483,18.9734,18.8431,18.8581,44000.0
2008-11-10 10:50:00,37.66,37.71,37.54,37.54,31100.0,18.8731,18.8982,18.813,18.813,31100.0
2008-11-10 10:55:00,37.5,37.57,37.44,37.45,21200.0,18.7929,18.828,18.7629,18.7679,21200.0
2008-11-10 11:00:00,37.45,37.45,37.2,37.28,49600.0,18.7679,18.7679,18.6426,18.6827,49600.0
2008-11-10 11:05:00,37.25,37.25,37.1,37.1,31400.0,18.6677,18.6677,18.5925,18.5925,31400.0
2008-11-10 11:10:00,37.05,37.05,36.9,36.97,33100.0,18.5674,18.5674,18.4923,18.5273,33100.0
2008-11-10 11:15:00,36.95,36.95,36.77,36.78,18400.0,18.5173,18.5173,18.4271,18.4321,18400.0
2008-11-10 11:20:00,36.75,37.05,36.74,37.05,34200.0,18.4171,18.5674,18.4121,18.5674,34200.0
2008-11-10 11:25:00,37.05,37.11,36.99,37.0,11900.0,18.5674,18.5975,18.5374,18.5424,11900.0
2008-11-10 11:30:00,37.03,37.14,37.03,37.07,16500.0,18.5574,18.6125,18.5574,18.5775,16500.0
2008-11-10 11:35:00,37.07,37.08,36.93,37.03,51600.0,18.5775,18.5825,18.5073,18.5574,51600.0
2008-11-10 11:40:00,37.02,37.05,36.84,36.9,39500.0,18.5524,18.5674,18.4622,18.4923,39500.0
2008-11-10 11:45:00,36.89,36.89,36.55,36.58,14800.0,18.4873,18.4873,18.3169,18.3319,14800.0
2008-11-10 11:50:00,36.6,36.62,36.38,36.38,13900.0,18.3419,18.3519,18.2317,18.2317,13900.0
2008-11-10 11:55:00,36.36,36.49,36.36,36.49,25800.0,18.2216,18.2868,18.2216,18.2868,25800.0
2008-11-10 12:00:00,36.5,36.53,36.44,36.46,7700.0,18.2918,18.3068,18.2617,18.2718,7700.0
2008-11-10 12:05:00,36.46,36.62,36.41,36.6,24600.0,18.2718,18.3519,18.2467,18.3419,24600.0
2008-11-10 12:10:00,36.61,36.65,36.58,36.59,9700.0,18.3469,18.367,18.3319,18.3369,9700.0
2008-11-10 12:15:00,36.61,36.61,36.44,36.44,26100.0,18.3469,18.3469,18.2617,18.2617,26100.0
2008-11-10 12:20:00,36.45,36.52,36.38,36.39,18900.0,18.2667,18.3018,18.2317,18.2367,18900.0
2008-11-10 12:25:00,36.4,36.44,36.37,36.42,9500.0,18.2417,18.2617,18.2267,18.2517,9500.0
2008-11-10 12:30:00,36.39,36.56,36.39,36.54,28900.0,18.2367,18.3219,18.2367,18.3118,28900.0
2008-11-10 12:35:00,36.51,36.55,36.36,36.47,16500.0,18.2968,18.3169,18.2216,18.2768,16500.0
2008-11-10 12:40:00,36.49,36.55,36.41,36.5,34400.0,18.2868,18.3169,18.2467,18.2918,34400.0
2008-11-10 12:45:00,36.5,36.5,36.36,36.39,39400.0,18.2918,18.2918,18.2216,18.2367,39400.0
2008-11-10 12:50:00,36.42,36.42,36.17,36.18,20200.0,18.2517,18.2517,18.1264,18.1314,20200.0
2008-11-10 12:55:00,36.18,36.26,36.17,36.19,20300.0,18.1314,18.1715,18.1264,18.1364,20300.0
2008-11-10 13:00:00,36.18,36.23,36.1,36.15,47600.0,18.1314,18.1565,18.0913,18.1164,47600.0
2008-11-10 13:05:00,36.16,36.52,36.14,36.52,52600.0,18.1214,18.3018,18.1114,18.3018,52600.0
2008-11-10 13:10:00,36.51,36.56,36.41,36.56,34500.0,18.2968,18.3219,18.2467,18.3219,34500.0
2008-11-10 13:15:00,36.59,36.62,36.5,36.51,27800.0,18.3369,18.3519,18.2918,18.2968,27800.0
2008-11-10 13:20:00,36.52,36.53,36.43,36.43,19400.0,18.3018,18.3068,18.2567,18.2567,19400.0
2008-11-10 13:25:00,36.47,36.84,36.47,36.76,39000.0,18.2768,18.4622,18.2768,18.4221,39000.0
2008-11-10 13:30:00,36.76,36.88,36.73,36.73,44400.0,18.4221,18.4822,18.4071,18.4071,44400.0
2008-11-10 13:35:00,36.73,37.04,36.72,36.98,89700.0,18.4071,18.5624,18.4021,18.5324,89700.0
2008-11-10 13:40:00,36.99,37.09,36.91,37.07,30200.0,18.5374,18.5875,18.4973,18.5775,30200.0
2008-11-10 13:45:00,37.04,37.04,36.87,36.94,30800.0,18.5624,18.5624,18.4772,18.5123,30800.0
2008-11-10 13:50:00,36.91,36.94,36.8,36.89,68300.0,18.4973,18.5123,18.4421,18.4873,68300.0
2008-11-10 13:55:00,36.91,37.06,36.88,37.0,55600.0,18.4973,18.5724,18.4822,18.5424,55600.0
2008-11-10 14:00:00,36.99,36.99,36.84,36.88,23800.0,18.5374,18.5374,18.4622,18.4822,23800.0
2008-11-10 14:05:00,36.88,37.08,36.87,37.06,31900.0,18.4822,18.5825,18.4772,18.5724,31900.0
2008-11-10 14:10:00,37.02,37.02,36.78,36.83,29600.0,18.5524,18.5524,18.4321,18.4572,29600.0
2008-11-10 14:15:00,36.81,36.84,36.61,36.76,31100.0,18.4472,18.4622,18.3469,18.4221,31100.0
2008-11-10 14:20:00,36.77,36.8,36.46,36.49,56500.0,18.4271,18.4421,18.2718,18.2868,56500.0
2008-11-10 14:25:00,36.46,36.52,36.41,36.46,25000.0,18.2718,18.3018,18.2467,18.2718,25000.0
2008-11-10 14:30:00,36.47,36.5,36.23,36.28,34300.0,18.2768,18.2918,18.1565,18.1816,34300.0
2008-11-10 14:35:00,36.27,36.32,36.17,36.23,120600.0,18.1765,18.2016,18.1264,18.1565,120600.0
2008-11-10 14:40:00,36.24,36.4,36.24,36.28,51000.0,18.1615,18.2417,18.1615,18.1816,51000.0
2008-11-10 14:45:00,36.3,36.32,36.0,36.02,35300.0,18.1916,18.2016,18.0412,18.0513,35300.0
2008-11-10 14:50:00,36.02,36.1,35.94,36.08,35200.0,18.0513,18.0913,18.0112,18.0813,35200.0
2008-11-10 14:55:00,36.07,36.12,35.76,35.87,75400.0,18.0763,18.1014,17.921,17.9761,75400.0
2008-11-10 15:00:00,35.87,35.87,35.5,35.81,89500.0,17.9761,17.9761,17.7907,17.946,89500.0
2008-11-10 15:05:00,35.81,35.85,35.38,35.49,106300.0,17.946,17.9661,17.7305,17.7856,106300.0
2008-11-10 15:10:00,35.53,35.8,35.42,35.8,208600.0,17.8057,17.941,17.7506,17.941,208600.0
2008-11-10 15:15:00,35.83,35.92,35.5,35.65,64600.0,17.956,18.0011,17.7907,17.8658,64600.0
2008-11-10 15:20:00,35.64,35.66,35.26,35.44,69800.0,17.8608,17.8708,17.6704,17.7606,69800.0
2008-11-10 15:25:00,35.47,35.58,35.13,35.32,98200.0,17.7756,17.8308,17.6052,17.7005,98200.0
2008-11-10 15:30:00,35.29,35.6,35.25,35.28,140600.0,17.6854,17.8408,17.6654,17.6804,140600.0
2008-11-10 15:35:00,35.26,35.32,34.98,34.98,72000.0,17.6704,17.7005,17.5301,17.5301,72000.0
2008-11-10 15:40:00,34.98,35.37,34.91,35.19,41000.0,17.5301,17.7255,17.495,17.6353,41000.0
2008-11-10 15:45:00,35.19,35.19,34.92,35.04,61000.0,17.6353,17.6353,17.5,17.5601,61000.0
2008-11-10 15:50:00,35.03,35.45,35.03,35.25,162500.0,17.5551,17.7656,17.5551,17.6654,162500.0
2008-11-10 15:55:00,35.32,35.4,34.85,35.25,38900.0,17.7005,17.7405,17.4649,17.6654,38900.0
2008-11-10 16:00:00,35.28,35.28,35.28,35.28,700.0,17.6804,17.6804,17.6804,17.6804,700.0
2008-11-10 16:05:00,35.28,35.28,35.28,35.28,0.0,17.6804,17.6804,17.6804,17.6804,0.0
2008-11-10 16:10:00,35.28,35.28,35.28,35.28,0.0,17.6804,17.6804,17.6804,17.6804,0.0
2008-11-11 09:30:00,34.8,34.93,34.15,34.17,93000.0,17.4399,17.505,17.1141,17.1241,93000.0
2008-11-11 09:35:00,34.12,34.23,34.0,34.2,70200.0,17.0991,17.1542,17.0389,17.1392,70200.0
2008-11-11 09:40:00,34.18,34.19,33.74,34.05,45200.0,17.1291,17.1342,16.9086,17.064,45200.0
2008-11-11 09:45:00,34.05,34.05,33.57,33.76,70000.0,17.064,17.064,16.8234,16.9187,70000.0
2008-11-11 09:50:00,33.77,33.8,33.52,33.74,79400.0,16.9237,16.9387,16.7984,16.9086,79400.0
2008-11-11 09:55:00,33.76,33.76,33.46,33.54,57600.0,16.9187,16.9187,16.7683,16.8084,57600.0
2008-11-11 10:00:00,33.53,33.82,33.39,33.82,43100.0,16.8034,16.9487,16.7332,16.9487,43100.0
2008-11-11 10:05:00,33.81,33.9,33.69,33.82,35800.0,16.9437,16.9888,16.8836,16.9487,35800.0
2008-11-11 10:10:00,33.81,34.17,33.81,34.13,49400.0,16.9437,17.1241,16.9437,17.1041,49400.0
2008-11-11 10:15:00,34.1,34.1,33.92,34.04,27400.0,17.0891,17.0891,16.9988,17.059,27400.0
2008-11-11 10:20:00,34.08,34.15,33.97,34.02,26600.0,17.079,17.1141,17.0239,17.049,26600.0
2008-11-11 10:25:00,34.03,34.05,33.89,33.9,19600.0,17.054,17.064,16.9838,16.9888,19600.0
2008-11-11 10:30:00,33.88,33.96,33.82,33.96,24200.0,16.9788,17.0189,16.9487,17.0189,24200.0
2008-11-11 10:35:00,33.96,34.02,33.9,33.94,26700.0,17.0189,17.049,16.9888,17.0089,26700.0
2008-11-11 10:40:00,33.94,34.0,33.89,33.89,28800.0,17.0089,17.0389,16.9838,16.9838,28800.0
2008-11-11 10:45:00,33.88,33.92,33.73,33.84,18800.0,16.9788,16.9988,16.9036,16.9588,18800.0
2008-11-11 10:50:00,33.84,33.84,33.66,33.71,23800.0,16.9588,16.9588,16.8686,16.8936,23800.0
2008-11-11 10:55:00,33.72,33.72,33.39,33.44,43600.0,16.8986,16.8986,16.7332,16.7583,43600.0
2008-11-11 11:00:00,33.45,33.56,33.42,33.55,44100.0,16.7633,16.8184,16.7483,16.8134,44100.0
2008-11-11 11:05:00,33.56,33.65,33.49,33.65,28100.0,16.8184,16.8635,16.7834,16.8635,28100.0
2008-11-11 11:10:00,33.64,33.77,33.61,33.75,13600.0,16.8585,16.9237,16.8435,16.9137,13600.0
2008-11-11 11:15:00,33.75,34.1,33.75,33.94,40600.0,16.9137,17.0891,16.9137,17.0089,40600.0
2008-11-11 11:20:00,33.95,34.01,33.92,33.93,27800.0,17.0139,17.044,16.9988,17.0039,27800.0
2008-11-11 11:25:00,33.94,33.94,33.87,33.9,15500.0,17.0089,17.0089,16.9738,16.9888,15500.0
2008-11-11 11:30:00,33.93,34.0,33.86,33.89,13700.0,17.0039,17.0389,16.9688,16.9838,13700.0
2008-11-11 11:35:00,33.87,34.01,33.87,34.0,22400.0,16.9738,17.044,16.9738,17.0389,22400.0
2008-11-11 11:40:00,34.0,34.08,33.96,34.01,15000.0,17.0389,17.079,17.0189,17.044,15000.0
2008-11-11 11:45:00,34.05,34.13,34.0,34.0,19900.0,17.064,17.1041,17.0389,17.0389,19900.0
2008-11-11 11:50:00,34.0,34.05,33.91,34.03,30700.0,17.0389,17.064,16.9938,17.054,30700.0
2008-11-11 11:55:00,34.01,34.02,33.87,33.97,18300.0,17.044,17.049,16.9738,17.0239,18300.0
2008-11-11 12:00:00,33.95,34.01,33.94,34.0,12100.0,17.0139,17.044,17.0089,17.0389,12100.0
2008-11-11 12:05:00,34.0,34.02,33.84,33.88,11000.0,17.0389,17.049,16.9588,16.9788,11000.0
2008-11-11 12:10:00,33.84,33.94,33.8,33.87,16500.0,16.9588,17.0089,16.9387,16.9738,16500.0
2008-11-11 12:15:00,33.93,33.98,33.86,33.86,17200.0,17.0039,17.0289,16.9688,16.9688,17200.0
2008-11-11 12:20:00,33.89,33.91,33.74,33.74,7900.0,16.9838,16.9938,16.9086,16.9086,7900.0
2008-11-11 12:25:00,33.7,33.73,33.64,33.69,25500.0,16.8886,16.9036,16.8585,16.8836,25500.0
2008-11-11 12:30:00,33.7,33.84,33.7,33.81,13400.0,16.8886,16.9588,16.8886,16.9437,13400.0
2008-11-11 12:35:00,33.8,33.81,33.73,33.76,14700.0,16.9387,16.9437,16.9036,16.9187,14700.0
2008-11-11 12:40:00,33.77,33.86,33.7,33.74,13400.0,16.9237,16.9688,16.8886,16.9086,13400.0
2008-11-11 12:45:00,33.75,33.8,33.73,33.77,87500.0,16.9137,16.9387,16.9036,16.9237,87500.0
2008-11-11 12:50:00,33.78,33.94,33.76,33.91,52700.0,16.9287,17.0089,16.9187,16.9938,52700.0
2008-11-11 12:55:00,33.91,33.94,33.87,33.94,12600.0,16.9938,17.0089,16.9738,17.0089,12600.0
2008-11-11 13:00:00,33.94,34.0,33.87,33.87,10900.0,17.0089,17.0389,16.9738,16.9738,10900.0
2008-11-11 13:05:00,33.84,34.02,33.82,33.95,13000.0,16.9588,17.049,16.9487,17.0139,13000.0
2008-11-11 13:10:00,33.93,34.01,33.87,33.88,18200.0,17.0039,17.044,16.9738,16.9788,18200.0
2008-11-11 13:15:00,33.85,33.99,33.83,33.95,6000.0,16.9638,17.0339,16.9537,17.0139,6000.0
2008-11-11 13:20:00,33.96,34.02,33.89,33.89,31800.0,17.0189,17.049,16.9838,16.9838,31800.0
2008-11-11 13:25:00,33.86,33.97,33.86,33.97,15100.0,16.9688,17.0239,16.9688,17.0239,15100.0
2008-11-11 13:30:00,34.02,34.05,33.89,33.9,16300.0,17.049,17.064,16.9838,16.9888,16300.0
2008-11-11 13:35:00,33.92,33.95,33.85,33.94,20100.0,16.9988,17.0139,16.9638,17.0089,20100.0
2008-11-11 13:40:00,33.94,34.06,33.93,34.0,13400.0,17.0089,17.069,17.0039,17.0389,13400.0
2008-11-11 13:45:00,33.99,34.33,33.99,34.24,57000.0,17.0339,17.2043,17.0339,17.1592,57000.0
2008-11-11 13:50:00,34.24,34.65,34.2,34.64,51100.0,17.1592,17.3647,17.1392,17.3597,51100.0
2008-11-11 13:55:00,34.62,34.77,34.57,34.67,112600.0,17.3497,17.4248,17.3246,17.3747,112600.0
2008-11-11 14:00:00,34.66,34.84,34.41,34.41,91400.0,17.3697,17.4599,17.2444,17.2444,91400.0
2008-11-11 14:05:00,34.34,34.47,34.22,34.34,61400.0,17.2093,17.2745,17.1492,17.2093,61400.0
2008-11-11 14:10:00,34.36,34.66,34.35,34.59,44300.0,17.2194,17.3697,17.2143,17.3346,44300.0
2008-11-11 14:15:00,34.59,35.05,34.56,35.05,37900.0,17.3346,17.5651,17.3196,17.5651,37900.0
2008-11-11 14:20:00,35.08,35.25,34.8,34.85,67800.0,17.5802,17.6654,17.4399,17.4649,67800.0
2008-11-11 14:25:00,34.86,35.21,34.84,35.2,77000.0,17.4699,17.6453,17.4599,17.6403,77000.0
2008-11-11 14:30:00,35.19,35.55,34.98,35.55,110100.0,17.6353,17.8157,17.5301,17.8157,110100.0
2008-11-11 14:35:00,35.56,35.57,35.19,35.22,110000.0,17.8207,17.8257,17.6353,17.6503,110000.0
2008-11-11 14:40:00,35.21,35.26,35.01,35.02,101500.0,17.6453,17.6704,17.5451,17.5501,101500.0
2008-11-11 14:45:00,35.03,35.13,34.82,35.0,40000.0,17.5551,17.6052,17.4499,17.5401,40000.0
2008-11-11 14:50:00,34.98,34.98,34.48,34.58,118600.0,17.5301,17.5301,17.2795,17.3296,118600.0
2008-11-11 14:55:00,34.6,34.65,34.42,34.43,68200.0,17.3396,17.3647,17.2494,17.2544,68200.0
2008-11-11 15:00:00,34.42,34.48,34.32,34.41,139400.0,17.2494,17.2795,17.1993,17.2444,139400.0
2008-11-11 15:05:00,34.47,34.71,34.36,34.44,74100.0,17.2745,17.3948,17.2194,17.2594,74100.0
2008-11-11 15:10:00,34.4,34.68,34.39,34.54,90000.0,17.2394,17.3797,17.2344,17.3096,90000.0
2008-11-11 15:15:00,34.53,34.7,34.45,34.63,83000.0,17.3045,17.3897,17.2645,17.3547,83000.0
2008-11-11 15:20:00,34.66,34.78,34.66,34.74,69000.0,17.3697,17.4298,17.3697,17.4098,69000.0
2008-11-11 15:25:00,34.74,34.74,34.51,34.57,67800.0,17.4098,17.4098,17.2945,17.3246,67800.0
2008-11-11 15:30:00,34.56,34.57,34.18,34.23,69900.0,17.3196,17.3246,17.1291,17.1542,69900.0
2008-11-11 15:35:00,34.2,34.27,33.95,34.04,90900.0,17.1392,17.1742,17.0139,17.059,90900.0
2008-11-11 15:40:00,34.02,34.31,34.01,34.15,93100.0,17.049,17.1943,17.044,17.1141,93100.0
2008-11-11 15:45:00,34.15,34.47,34.1,34.47,62800.0,17.1141,17.2745,17.0891,17.2745,62800.0
2008-11-11 15:50:00,34.49,34.62,34.43,34.58,43500.0,17.2845,17.3497,17.2544,17.3296,43500.0
2008-11-11 15:55:00,34.66,34.79,34.65,34.79,25300.0,17.3697,17.4348,17.3647,17.4348,25300.0
2008-11-11 16:00:00,34.79,34.79,34.79,34.79,0.0,17.4348,17.4348,17.4348,17.4348,0.0
2008-11-11 16:05:00,34.59,34.6,34.55,34.6,10200.0,17.3346,17.3396,17.3146,17.3396,10200.0
2008-11-11 16:10:00,34.6,34.6,34.6,34.6,0.0,17.3396,17.3396,17.3396,17.3396,0.0
2008-11-12 09:30:00,33.99,34.0,33.55,33.6,39100.0,17.0339,17.0389,16.8134,16.8385,39100.0
2008-11-12 09:35:00,33.62,33.7,33.38,33.42,74800.0,16.8485,16.8886,16.7282,16.7483,74800.0
2008-11-12 09:40:00,33.41,33.51,33.16,33.3,92900.0,16.7433,16.7934,16.618,16.6881,92900.0
2008-11-12 09:45:00,33.31,33.54,33.25,33.51,56500.0,16.6932,16.8084,16.6631,16.7934,56500.0
2008-11-12 09:50:00,33.48,33.73,33.47,33.62,81800.0,16.7783,16.9036,16.7733,16.8485,81800.0
2008-11-12 09:55:00,33.59,33.69,33.42,33.47,316200.0,16.8335,16.8836,16.7483,16.7733,316200.0
2008-11-12 10:00:00,33.46,33.55,33.37,33.39,93900.0,16.7683,16.8134,16.7232,16.7332,93900.0
2008-11-12 10:05:00,33.39,33.45,33.2,33.26,164500.0,16.7332,16.7633,16.638,16.6681,164500.0
2008-11-12 10:10:00,33.29,33.44,33.27,33.41,57600.0,16.6831,16.7583,16.6731,16.7433,57600.0
2008-11-12 10:15:00,33.42,33.43,33.2,33.23,66200.0,16.7483,16.7533,16.638,16.6531,66200.0
2008-11-12 10:20:00,33.26,33.26,33.12,33.23,44200.0,16.6681,16.6681,16.5979,16.6531,44200.0
2008-11-12 10:25:00,33.25,33.32,33.15,33.19,147300.0,16.6631,16.6982,16.613,16.633,147300.0
2008-11-12 10:30:00,33.16,33.2,32.93,32.93,160600.0,16.618,16.638,16.5027,16.5027,160600.0
2008-11-12 10:35:00,32.92,33.03,32.88,32.97,71400.0,16.4977,16.5528,16.4777,16.5228,71400.0
2008-11-12 10:40:00,32.99,33.18,32.96,33.14,64300.0,16.5328,16.628,16.5177,16.608,64300.0
2008-11-12 10:45:00,33.13,33.25,33.09,33.18,40000.0,16.6029,16.6631,16.5829,16.628,40000.0
2008-11-12 10:50:00,33.23,33.38,33.19,33.25,53800.0,16.6531,16.7282,16.633,16.6631,53800.0
2008-11-12 10:55:00,33.22,33.29,33.09,33.21,48400.0,16.648,16.6831,16.5829,16.643,48400.0
2008-11-12 11:00:00,33.22,33.24,32.99,33.05,59100.0,16.648,16.6581,16.5328,16.5629,59100.0
2008-11-12 11:05:00,33.02,33.06,32.95,33.03,17400.0,16.5478,16.5679,16.5127,16.5528,17400.0
2008-11-12 11:10:00,33.07,33.13,32.99,33.11,50400.0,16.5729,16.6029,16.5328,16.5929,50400.0
2008-11-12 11:15:00,33.11,33.18,33.04,33.08,21300.0,16.5929,16.628,16.5578,16.5779,21300.0
2008-11-12 11:20:00,33.07,33.28,33.02,33.28,27500.0,16.5729,16.6781,16.5478,16.6781,27500.0
2008-11-12 11:25:00,33.27,33.45,33.25,33.32,50000.0,16.6731,16.7633,16.6631,16.6982,50000.0
2008-11-12 11:30:00,33.38,33.44,33.2,33.25,41300.0,16.7282,16.7583,16.638,16.6631,41300.0
2008-11-12 11:35:00,33.27,33.33,33.22,33.23,26000.0,16.6731,16.7032,16.648,16.6531,26000.0
2008-11-12 11:40:00,33.22,33.27,33.22,33.22,27200.0,16.648,16.6731,16.648,16.648,27200.0
2008-11-12 11:45:00,33.21,33.21,33.05,33.1,66200.0,16.643,16.643,16.5629,16.5879,66200.0
2008-11-12 11:50:00,33.11,33.17,33.05,33.16,37900.0,16.5929,16.623,16.5629,16.618,37900.0
2008-11-12 11:55:00,33.16,33.31,33.14,33.29,37200.0,16.618,16.6932,16.608,16.6831,37200.0
2008-11-12 12:00:00,33.28,33.31,33.25,33.29,31600.0,16.6781,16.6932,16.6631,16.6831,31600.0
2008-11-12 12:05:00,33.29,33.3,33.11,33.14,45700.0,16.6831,16.6881,16.5929,16.608,45700.0
2008-11-12 12:10:00,33.15,33.31,33.15,33.3,71500.0,16.613,16.6932,16.613,16.6881,71500.0
2008-11-12 12:15:00,33.31,33.41,33.3,33.37,27800.0,16.6932,16.7433,16.6881,16.7232,27800.0
2008-11-12 12:20:00,33.31,33.53,33.31,33.5,20000.0,16.6932,16.8034,16.6932,16.7884,20000.0
2008-11-12 12:25:00,33.46,33.53,33.46,33.52,11200.0,16.7683,16.8034,16.7683,16.7984,11200.0
2008-11-12 12:30:00,33.52,33.54,33.42,33.43,7100.0,16.7984,16.8084,16.7483,16.7533,7100.0
2008-11-12 12:35:00,33.43,33.5,33.38,33.5,11900.0,16.7533,16.7884,16.7282,16.7884,11900.0
2008-11-12 12:40:00,33.52,33.52,33.44,33.48,11500.0,16.7984,16.7984,16.7583,16.7783,11500.0
2008-11-12 12:45:00,33.47,33.52,33.45,33.45,16600.0,16.7733,16.7984,16.7633,16.7633,16600.0
2008-11-12 12:50:00,33.45,33.47,33.4,33.43,20200.0,16.7633,16.7733,16.7383,16.7533,20200.0
2008-11-12 12:55:00,33.41,33.45,33.4,33.44,28700.0,16.7433,16.7633,16.7383,16.7583,28700.0
2008-11-12 13:00:00,33.44,33.52,33.41,33.47,34300.0,16.7583,16.7984,16.7433,16.7733,34300.0
2008-11-12 13:05:00,33.48,33.52,33.47,33.5,18300.0,16.7783,16.7984,16.7733,16.7884,18300.0
2008-11-12 13:10:00,33.51,33.57,33.42,33.42,34100.0,16.7934,16.8234,16.7483,16.7483,34100.0
2008-11-12 13:15:00,33.41,33.43,33.37,33.4,34700.0,16.7433,16.7533,16.7232,16.7383,34700.0
2008-11-12 13:20:00,33.41,33.42,33.33,33.4,14300.0,16.7433,16.7483,16.7032,16.7383,14300.0
2008-11-12 13:25:00,33.37,33.43,33.36,33.42,12900.0,16.7232,16.7533,16.7182,16.7483,12900.0
2008-11-12 13:30:00,33.43,33.43,33.27,33.31,90700.0,16.7533,16.7533,16.6731,16.6932,90700.0
2008-11-12 13:35:00,33.31,33.31,33.18,33.29,62500.0,16.6932,16.6932,16.628,16.6831,62500.0
2008-11-12 13:40:00,33.29,33.36,33.26,33.34,25300.0,16.6831,16.7182,16.6681,16.7082,25300.0
2008-11-12 13:45:00,33.33,33.33,33.22,33.23,9600.0,16.7032,16.7032,16.648,16.6531,9600.0
2008-11-12 13:50:00,33.24,33.24,33.1,33.1,17400.0,16.6581,16.6581,16.5879,16.5879,17400.0
2008-11-12 13:55:00,33.06,33.15,33.04,33.14,38200.0,16.5679,16.613,16.5578,16.608,38200.0
2008-11-12 14:00:00,33.13,33.17,33.02,33.04,86200.0,16.6029,16.623,16.5478,16.5578,86200.0
2008-11-12 14:05:00,33.03,33.08,33.0,33.07,26000.0,16.5528,16.5779,16.5378,16.5729,26000.0
2008-11-12 14:10:00,33.09,33.2,33.03,33.03,41000.0,16.5829,16.638,16.5528,16.5528,41000.0
2008-11-12 14:15:00,33.06,33.16,33.06,33.13,82400.0,16.5679,16.618,16.5679,16.6029,82400.0
2008-11-12 14:20:00,33.12,33.27,33.11,33.27,37800.0,16.5979,16.6731,16.5929,16.6731,37800.0
2008-11-12 14:25:00,33.26,33.34,33.22,33.28,35800.0,16.6681,16.7082,16.648,16.6781,35800.0
2008-11-12 14:30:00,33.27,33.45,33.24,33.28,42800.0,16.6731,16.7633,16.6581,16.6781,42800.0
2008-11-12 14:35:00,33.25,33.32,33.12,33.12,42600.0,16.6631,16.6982,16.5979,16.5979,42600.0
2008-11-12 14:40:00,33.15,33.19,33.07,33.19,108100.0,16.613,16.633,16.5729,16.633,108100.0
2008-11-12 14:45:00,33.2,33.23,32.93,32.93,33700.0,16.638,16.6531,16.5027,16.5027,33700.0
2008-11-12 14:50:00,32.94,32.97,32.87,32.91,169800.0,16.5077,16.5228,16.4726,16.4927,169800.0
2008-11-12 14:55:00,32.9,32.9,32.75,32.75,100800.0,16.4877,16.4877,16.4125,16.4125,100800.0
2008-11-12 15:00:00,32.76,32.77,32.65,32.7,121800.0,16.4175,16.4225,16.3624,16.3875,121800.0
2008-11-12 15:05:00,32.73,32.73,32.65,32.66,75700.0,16.4025,16.4025,16.3624,16.3674,75700.0
2008-11-12 15:10:00,32.66,32.73,32.63,32.7,103700.0,16.3674,16.4025,16.3524,16.3875,103700.0
2008-11-12 15:15:00,32.7,32.7,32.6,32.65,85700.0,16.3875,16.3875,16.3373,16.3624,85700.0
2008-11-12 15:20:00,32.63,32.68,32.43,32.45,74500.0,16.3524,16.3774,16.2521,16.2622,74500.0
2008-11-12 15:25:00,32.45,32.56,32.41,32.49,89300.0,16.2622,16.3173,16.2421,16.2822,89300.0
2008-11-12 15:30:00,32.51,32.65,32.48,32.65,72800.0,16.2922,16.3624,16.2772,16.3624,72800.0
2008-11-12 15:35:00,32.64,32.71,32.39,32.7,181300.0,16.3574,16.3925,16.2321,16.3875,181300.0
2008-11-12 15:40:00,32.7,32.71,32.34,32.68,413500.0,16.3875,16.3925,16.207,16.3774,413500.0
2008-11-12 15:45:00,32.65,32.73,32.42,32.65,91800.0,16.3624,16.4025,16.2471,16.3624,91800.0
2008-11-12 15:50:00,32.63,32.64,32.4,32.43,208500.0,16.3524,16.3574,16.2371,16.2521,208500.0
2008-11-12 15:55:00,32.43,32.43,32.04,32.3,203800.0,16.2521,16.2521,16.0567,16.187,203800.0
2008-11-12 16:00:00,32.3,32.3,32.3,32.3,0.0,16.187,16.187,16.187,16.187,0.0
2008-11-12 16:05:00,32.24,32.3,32.24,32.3,21100.0,16.1569,16.187,16.1569,16.187,21100.0
2008-11-12 16:10:00,32.24,32.3,32.24,32.3,21400.0,16.1569,16.187,16.1569,16.187,21400.0
2008-11-13 09:30:00,33.39,33.39,32.62,32.82,72100.0,16.7332,16.7332,16.3474,16.4476,72100.0
2008-11-13 09:35:00,32.82,32.9,32.6,32.6,43000.0,16.4476,16.4877,16.3373,16.3373,43000.0
2008-11-13 09:40:00,32.57,32.57,32.15,32.2,59300.0,16.3223,16.3223,16.1118,16.1369,59300.0
2008-11-13 09:45:00,32.18,32.22,31.97,31.98,54800.0,16.1269,16.1469,16.0216,16.0266,54800.0
2008-11-13 09:50:00,31.93,32.11,31.85,32.04,261100.0,16.0016,16.0918,15.9615,16.0567,261100.0
2008-11-13 09:55:00,32.05,32.1,31.79,31.93,270200.0,16.0617,16.0868,15.9314,16.0016,270200.0
2008-11-13 10:00:00,31.93,32.27,31.92,32.24,191600.0,16.0016,16.172,15.9966,16.1569,191600.0
2008-11-13 10:05:00,32.24,32.3,32.03,32.05,107700.0,16.1569,16.187,16.0517,16.0617,107700.0
2008-11-13 10:10:00,32.08,32.52,32.07,32.47,122400.0,16.0767,16.2972,16.0717,16.2722,122400.0
2008-11-13 10:15:00,32.5,32.86,32.5,32.58,89800.0,16.2872,16.4676,16.2872,16.3273,89800.0
2008-11-13 10:20:00,32.57,32.97,32.55,32.75,103800.0,16.3223,16.5228,16.3123,16.4125,103800.0
2008-11-13 10:25:00,32.72,32.79,32.55,32.59,173800.0,16.3975,16.4326,16.3123,16.3323,173800.0
2008-11-13 10:30:00,32.57,32.66,32.43,32.44,154600.0,16.3223,16.3674,16.2521,16.2572,154600.0
2008-11-13 10:35:00,32.45,32.49,32.35,32.47,65100.0,16.2622,16.2822,16.2121,16.2722,65100.0
2008-11-13 10:40:00,32.47,32.48,32.13,32.18,76100.0,16.2722,16.2772,16.1018,16.1269,76100.0
2008-11-13 10:45:00,32.16,32.16,31.93,32.01,148800.0,16.1168,16.1168,16.0016,16.0417,148800.0
2008-11-13 10:50:00,32.04,32.24,32.04,32.23,168400.0,16.0567,16.1569,16.0567,16.1519,168400.0
2008-11-13 10:55:00,32.24,32.24,32.06,32.19,88500.0,16.1569,16.1569,16.0667,16.1319,88500.0
2008-11-13 11:00:00,32.19,32.3,32.07,32.25,99600.0,16.1319,16.187,16.0717,16.1619,99600.0
2008-11-13 11:05:00,32.22,32.24,31.98,32.0,78900.0,16.1469,16.1569,16.0266,16.0366,78900.0
2008-11-13 11:10:00,31.99,32.11,31.97,32.07,59800.0,16.0316,16.0918,16.0216,16.0717,59800.0
2008-11-13 11:15:00,32.05,32.05,31.84,31.86,30400.0,16.0617,16.0617,15.9565,15.9665,30400.0
2008-11-13 11:20:00,31.8,31.84,31.7,31.84,50000.0,15.9364,15.9565,15.8863,15.9565,50000.0
2008-11-13 11:25:00,31.87,32.07,31.79,31.85,330500.0,15.9715,16.0717,15.9314,15.9615,330500.0
2008-11-13 11:30:00,31.87,32.02,31.87,31.9,117600.0,15.9715,16.0467,15.9715,15.9865,117600.0
2008-11-13 11:35:00,31.92,31.95,31.74,31.74,59400.0,15.9966,16.0116,15.9064,15.9064,59400.0
2008-11-13 11:40:00,31.78,31.92,31.78,31.82,33400.0,15.9264,15.9966,15.9264,15.9464,33400.0
2008-11-13 11:45:00,31.83,32.03,31.79,31.87,56700.0,15.9515,16.0517,15.9314,15.9715,56700.0
2008-11-13 11:50:00,31.89,31.94,31.69,31.74,90600.0,15.9815,16.0066,15.8813,15.9064,90600.0
2008-11-13 11:55:00,31.73,31.8,31.66,31.79,54300.0,15.9013,15.9364,15.8663,15.9314,54300.0
2008-11-13 12:00:00,31.79,32.17,31.79,31.94,96700.0,15.9314,16.1218,15.9314,16.0066,96700.0
2008-11-13 12:05:00,31.95,31.98,31.89,31.9,23300.0,16.0116,16.0266,15.9815,15.9865,23300.0
2008-11-13 12:10:00,31.9,31.9,31.71,31.71,36200.0,15.9865,15.9865,15.8913,15.8913,36200.0
2008-11-13 12:15:00,31.71,31.71,31.58,31.65,96400.0,15.8913,15.8913,15.8262,15.8612,96400.0
2008-11-13 12:20:00,31.64,31.66,31.51,31.6,64100.0,15.8562,15.8663,15.7911,15.8362,64100.0
2008-11-13 12:25:00,31.63,31.64,31.5,31.51,30900.0,15.8512,15.8562,15.7861,15.7911,30900.0
2008-11-13 12:30:00,31.53,31.57,31.45,31.54,45400.0,15.8011,15.8212,15.761,15.8061,45400.0
2008-11-13 12:35:00,31.54,31.72,31.54,31.71,45800.0,15.8061,15.8963,15.8061,15.8913,45800.0
2008-11-13 12:40:00,31.75,31.8,31.59,31.59,65800.0,15.9114,15.9364,15.8312,15.8312,65800.0
2008-11-13 12:45:00,31.61,31.69,31.35,31.36,112700.0,15.8412,15.8813,15.7109,15.7159,112700.0
2008-11-13 12:50:00,31.35,31.36,31.12,31.22,102200.0,15.7109,15.7159,15.5956,15.6458,102200.0
2008-11-13 12:55:00,31.25,31.32,30.82,30.82,85800.0,15.6608,15.6959,15.4453,15.4453,85800.0
2008-11-13 13:00:00,30.82,31.2,30.82,31.08,158000.0,15.4453,15.6357,15.4453,15.5756,158000.0
2008-11-13 13:05:00,31.09,31.44,31.09,31.43,119700.0,15.5806,15.756,15.5806,15.751,119700.0
2008-11-13 13:10:00,31.4,31.64,31.39,31.58,66300.0,15.736,15.8562,15.731,15.8262,66300.0
2008-11-13 13:15:00,31.57,31.95,31.56,31.77,76700.0,15.8212,16.0116,15.8161,15.9214,76700.0
2008-11-13 13:20:00,31.77,31.78,31.46,31.46,78500.0,15.9214,15.9264,15.766,15.766,78500.0
2008-11-13 13:25:00,31.49,31.77,31.44,31.76,56600.0,15.7811,15.9214,15.756,15.9164,56600.0
2008-11-13 13:30:00,31.78,31.83,31.61,31.72,115600.0,15.9264,15.9515,15.8412,15.8963,115600.0
2008-11-13 13:35:00,31.74,32.07,31.64,31.93,138500.0,15.9064,16.0717,15.8562,16.0016,138500.0
2008-11-13 13:40:00,31.96,32.26,31.96,32.25,135700.0,16.0166,16.1669,16.0166,16.1619,135700.0
2008-11-13 13:45:00,32.28,32.37,31.96,32.1,153600.0,16.177,16.2221,16.0166,16.0868,153600.0
2008-11-13 13:50:00,32.08,32.77,32.04,32.53,249600.0,16.0767,16.4225,16.0567,16.3023,249600.0
2008-11-13 13:55:00,32.52,32.57,32.06,32.15,109800.0,16.2972,16.3223,16.0667,16.1118,109800.0
2008-11-13 14:00:00,32.15,32.28,32.0,32.07,138100.0,16.1118,16.177,16.0366,16.0717,138100.0
2008-11-13 14:05:00,32.07,32.36,32.01,32.24,151500.0,16.0717,16.2171,16.0417,16.1569,151500.0
2008-11-13 14:10:00,32.23,32.35,32.14,32.28,108100.0,16.1519,16.2121,16.1068,16.177,108100.0
2008-11-13 14:15:00,32.27,32.58,32.25,32.32,200700.0,16.172,16.3273,16.1619,16.197,200700.0
2008-11-13 14:20:00,32.3,32.86,32.3,32.86,126900.0,16.187,16.4676,16.187,16.4676,126900.0
2008-11-13 14:25:00,32.86,33.61,32.72,33.37,268700.0,16.4676,16.8435,16.3975,16.7232,268700.0
2008-11-13 14:30:00,33.35,33.58,33.07,33.09,209500.0,16.7132,16.8285,16.5729,16.5829,209500.0
2008-11-13 14:35:00,33.09,33.9,33.09,33.87,184500.0,16.5829,16.9888,16.5829,16.9738,184500.0
2008-11-13 14:40:00,33.85,33.97,33.63,33.74,230400.0,16.9638,17.0239,16.8535,16.9086,230400.0
2008-11-13 14:45:00,33.77,34.18,33.75,33.89,148400.0,16.9237,17.1291,16.9137,16.9838,148400.0
2008-11-13 14:50:00,33.89,34.13,33.71,33.8,186800.0,16.9838,17.1041,16.8936,16.9387,186800.0
2008-11-13 14:55:00,33.78,34.15,33.76,33.9,109400.0,16.9287,17.1141,16.9187,16.9888,109400.0
2008-11-13 15:00:00,33.86,34.09,33.52,33.52,43000.0,16.9688,17.084,16.7984,16.7984,43000.0
2008-11-13 15:05:00,33.51,33.63,33.01,33.02,81200.0,16.7934,16.8535,16.5428,16.5478,81200.0
2008-11-13 15:10:00,33.03,33.77,33.02,33.58,248000.0,16.5528,16.9237,16.5478,16.8285,248000.0
2008-11-13 15:15:00,33.55,33.96,33.47,33.73,176900.0,16.8134,17.0189,16.7733,16.9036,176900.0
2008-11-13 15:20:00,33.74,34.17,33.69,34.02,164300.0,16.9086,17.1241,16.8836,17.049,164300.0
2008-11-13 15:25:00,34.04,34.22,33.93,34.17,120400.0,17.059,17.1492,17.0039,17.1241,120400.0
2008-11-13 15:30:00,34.21,34.44,33.87,34.38,166100.0,17.1442,17.2594,16.9738,17.2294,166100.0
2008-11-13 15:35:00,34.37,34.56,34.32,34.47,159300.0,17.2244,17.3196,17.1993,17.2745,159300.0
2008-11-13 15:40:00,34.47,34.86,34.47,34.77,206600.0,17.2745,17.4699,17.2745,17.4248,206600.0
2008-11-13 15:45:00,34.78,34.86,34.45,34.46,110500.0,17.4298,17.4699,17.2645,17.2695,110500.0
2008-11-13 15:50:00,34.45,34.97,34.44,34.93,99800.0,17.2645,17.5251,17.2594,17.505,99800.0
2008-11-13 15:55:00,34.98,35.99,34.96,35.85,60600.0,17.5301,18.0362,17.52,17.9661,60600.0
2008-11-13 16:00:00,35.85,35.85,35.85,35.85,0.0,17.9661,17.9661,17.9661,17.9661,0.0
2008-11-13 16:05:00,35.85,35.85,35.85,35.85,0.0,17.9661,17.9661,17.9661,17.9661,0.0
2008-11-13 16:10:00,35.85,35.85,35.85,35.85,0.0,17.9661,17.9661,17.9661,17.9661,0.0
2008-11-14 09:30:00,35.36,35.38,34.47,34.67,77300.0,17.7205,17.7305,17.2745,17.3747,77300.0
2008-11-14 09:35:00,34.66,34.79,34.47,34.65,105100.0,17.3697,17.4348,17.2745,17.3647,105100.0
2008-11-14 09:40:00,34.65,34.95,34.6,34.74,84300.0,17.3647,17.515,17.3396,17.4098,84300.0
2008-11-14 09:45:00,34.75,34.9,34.26,34.27,92400.0,17.4148,17.49,17.1692,17.1742,92400.0
2008-11-14 09:50:00,34.28,34.47,34.22,34.42,45400.0,17.1793,17.2745,17.1492,17.2494,45400.0
2008-11-14 09:55:00,34.44,34.68,34.39,34.56,55700.0,17.2594,17.3797,17.2344,17.3196,55700.0
2008-11-14 10:00:00,34.55,34.57,34.16,34.2,50300.0,17.3146,17.3246,17.1191,17.1392,50300.0
2008-11-14 10:05:00,34.2,34.23,33.54,33.73,43500.0,17.1392,17.1542,16.8084,16.9036,43500.0
2008-11-14 10:10:00,33.77,34.02,33.68,33.68,39100.0,16.9237,17.049,16.8786,16.8786,39100.0
2008-11-14 10:15:00,33.68,34.02,33.57,33.57,36600.0,16.8786,17.049,16.8234,16.8234,36600.0
2008-11-14 10:20:00,33.53,33.62,33.38,33.47,24300.0,16.8034,16.8485,16.7282,16.7733,24300.0
2008-11-14 10:25:00,33.46,33.64,33.41,33.51,37000.0,16.7683,16.8585,16.7433,16.7934,37000.0
2008-11-14 10:30:00,33.45,33.45,33.26,33.27,25300.0,16.7633,16.7633,16.6681,16.6731,25300.0
2008-11-14 10:35:00,33.21,33.4,32.93,32.94,29100.0,16.643,16.7383,16.5027,16.5077,29100.0
2008-11-14 10:40:00,32.95,33.2,32.88,33.2,30400.0,16.5127,16.638,16.4777,16.638,30400.0
2008-11-14 10:45:00,33.18,33.59,33.01,33.59,28200.0,16.628,16.8335,16.5428,16.8335,28200.0
2008-11-14 10:50:00,33.59,33.67,33.3,33.45,28800.0,16.8335,16.8736,16.6881,16.7633,28800.0
2008-11-14 10:55:00,33.46,33.55,33.28,33.41,25900.0,16.7683,16.8134,16.6781,16.7433,25900.0
2008-11-14 11:00:00,33.37,33.5,33.12,33.26,23800.0,16.7232,16.7884,16.5979,16.6681,23800.0
2008-11-14 11:05:00,33.16,33.46,33.12,33.26,15900.0,16.618,16.7683,16.5979,16.6681,15900.0
2008-11-14 11:10:00,33.25,33.5,33.1,33.46,37100.0,16.6631,16.7884,16.5879,16.7683,37100.0
2008-11-14 11:15:00,33.48,33.72,33.44,33.72,16200.0,16.7783,16.8986,16.7583,16.8986,16200.0
2008-11-14 11:20:00,33.65,33.65,33.3,33.39,29000.0,16.8635,16.8635,16.6881,16.7332,29000.0
2008-11-14 11:25:00,33.4,33.57,33.25,33.25,9800.0,16.7383,16.8234,16.6631,16.6631,9800.0
2008-11-14 11:30:00,33.25,33.25,33.11,33.23,25900.0,16.6631,16.6631,16.5929,16.6531,25900.0
2008-11-14 11:35:00,33.24,33.27,33.02,33.07,35500.0,16.6581,16.6731,16.5478,16.5729,35500.0
2008-11-14 11:40:00,33.06,33.06,32.95,33.01,8500.0,16.5679,16.5679,16.5127,16.5428,8500.0
2008-11-14 11:45:00,33.02,33.11,33.0,33.11,5100.0,16.5478,16.5929,16.5378,16.5929,5100.0
2008-11-14 11:50:00,33.14,33.21,32.88,32.88,23600.0,16.608,16.643,16.4777,16.4777,23600.0
2008-11-14 11:55:00,32.87,33.02,32.81,32.82,31700.0,16.4726,16.5478,16.4426,16.4476,31700.0
2008-11-14 12:00:00,32.81,32.81,32.56,32.58,20700.0,16.4426,16.4426,16.3173,16.3273,20700.0
2008-11-14 12:05:00,32.56,32.67,32.41,32.66,19100.0,16.3173,16.3724,16.2421,16.3674,19100.0
2008-11-14 12:10:00,32.65,32.85,32.62,32.85,21300.0,16.3624,16.4626,16.3474,16.4626,21300.0
2008-11-14 12:15:00,32.87,32.87,32.51,32.53,38300.0,16.4726,16.4726,16.2922,16.3023,38300.0
2008-11-14 12:20:00,32.59,32.73,32.57,32.66,19000.0,16.3323,16.4025,16.3223,16.3674,19000.0
2008-11-14 12:25:00,32.66,32.87,32.64,32.79,14400.0,16.3674,16.4726,16.3574,16.4326,14400.0
2008-11-14 12:30:00,32.78,32.86,32.69,32.75,23000.0,16.4275,16.4676,16.3824,16.4125,23000.0
2008-11-14 12:35:00,32.78,33.12,32.76,33.1,30700.0,16.4275,16.5979,16.4175,16.5879,30700.0
2008-11-14 12:40:00,33.12,33.15,33.02,33.05,18700.0,16.5979,16.613,16.5478,16.5629,18700.0
2008-11-14 12:45:00,33.06,33.23,33.04,33.07,19500.0,16.5679,16.6531,16.5578,16.5729,19500.0
2008-11-14 12:50:00,33.05,33.13,32.96,32.96,26300.0,16.5629,16.6029,16.5177,16.5177,26300.0
2008-11-14 12:55:00,32.96,33.35,32.96,33.2,49200.0,16.5177,16.7132,16.5177,16.638,49200.0
2008-11-14 13:00:00,33.2,33.2,32.95,32.95,21800.0,16.638,16.638,16.5127,16.5127,21800.0
2008-11-14 13:05:00,32.92,32.94,32.77,32.87,17800.0,16.4977,16.5077,16.4225,16.4726,17800.0
2008-11-14 13:10:00,32.88,32.89,32.65,32.75,14200.0,16.4777,16.4827,16.3624,16.4125,14200.0
2008-11-14 13:15:00,32.65,32.8,32.61,32.8,10300.0,16.3624,16.4376,16.3423,16.4376,10300.0
2008-11-14 13:20:00,32.74,32.74,32.57,32.69,20100.0,16.4075,16.4075,16.3223,16.3824,20100.0
2008-11-14 13:25:00,32.72,33.03,32.69,33.01,28100.0,16.3975,16.5528,16.3824,16.5428,28100.0
2008-11-14 13:30:00,33.07,33.21,32.98,33.05,34300.0,16.5729,16.643,16.5278,16.5629,34300.0
2008-11-14 13:35:00,33.0,33.07,32.84,32.93,13500.0,16.5378,16.5729,16.4576,16.5027,13500.0
2008-11-14 13:40:00,32.95,33.13,32.93,32.93,33700.0,16.5127,16.6029,16.5027,16.5027,33700.0
2008-11-14 13:45:00,32.9,32.91,32.69,32.91,22500.0,16.4877,16.4927,16.3824,16.4927,22500.0
2008-11-14 13:50:00,32.95,33.12,32.86,32.92,28100.0,16.5127,16.5979,16.4676,16.4977,28100.0
2008-11-14 13:55:00,32.94,33.16,32.88,32.88,20300.0,16.5077,16.618,16.4777,16.4777,20300.0
2008-11-14 14:00:00,32.9,33.12,32.81,33.09,9200.0,16.4877,16.5979,16.4426,16.5829,9200.0
2008-11-14 14:05:00,33.16,33.38,33.11,33.13,19800.0,16.618,16.7282,16.5929,16.6029,19800.0
2008-11-14 14:10:00,33.18,33.28,33.09,33.24,15500.0,16.628,16.6781,16.5829,16.6581,15500.0
2008-11-14 14:15:00,33.24,33.66,33.23,33.66,23400.0,16.6581,16.8686,16.6531,16.8686,23400.0
2008-11-14 14:20:00,33.69,33.69,33.52,33.61,27500.0,16.8836,16.8836,16.7984,16.8435,27500.0
2008-11-14 14:25:00,33.62,33.75,33.54,33.6,36800.0,16.8485,16.9137,16.8084,16.8385,36800.0
2008-11-14 14:30:00,33.56,33.68,33.4,33.52,21000.0,16.8184,16.8786,16.7383,16.7984,21000.0
2008-11-14 14:35:00,33.44,33.71,33.44,33.49,24200.0,16.7583,16.8936,16.7583,16.7834,24200.0
2008-11-14 14:40:00,33.52,34.1,33.52,33.98,34600.0,16.7984,17.0891,16.7984,17.0289,34600.0
2008-11-14 14:45:00,33.92,33.96,33.58,33.82,43700.0,16.9988,17.0189,16.8285,16.9487,43700.0
2008-11-14 14:50:00,33.8,33.91,33.64,33.69,35100.0,16.9387,16.9938,16.8585,16.8836,35100.0
2008-11-14 14:55:00,33.7,34.24,33.69,34.24,49500.0,16.8886,17.1592,16.8836,17.1592,49500.0
2008-11-14 15:00:00,34.26,34.39,33.82,33.93,51700.0,17.1692,17.2344,16.9487,17.0039,51700.0
2008-11-14 15:05:00,33.97,34.23,33.83,34.12,68700.0,17.0239,17.1542,16.9537,17.0991,68700.0
2008-11-14 15:10:00,34.12,34.12,33.78,33.98,32700.0,17.0991,17.0991,16.9287,17.0289,32700.0
2008-11-14 15:15:00,33.92,34.13,33.54,33.56,29600.0,16.9988,17.1041,16.8084,16.8184,29600.0
2008-11-14 15:20:00,33.58,33.8,33.49,33.63,67000.0,16.8285,16.9387,16.7834,16.8535,67000.0
2008-11-14 15:25:00,33.6,33.61,33.13,33.31,33300.0,16.8385,16.8435,16.6029,16.6932,33300.0
2008-11-14 15:30:00,33.25,33.32,32.45,32.56,37300.0,16.6631,16.6982,16.2622,16.3173,37300.0
2008-11-14 15:35:00,32.56,32.92,32.54,32.81,54000.0,16.3173,16.4977,16.3073,16.4426,54000.0
2008-11-14 15:40:00,32.84,32.84,32.4,32.68,48500.0,16.4576,16.4576,16.2371,16.3774,48500.0
2008-11-14 15:45:00,32.66,32.75,32.47,32.58,32800.0,16.3674,16.4125,16.2722,16.3273,32800.0
2008-11-14 15:50:00,32.57,32.68,32.25,32.25,34000.0,16.3223,16.3774,16.1619,16.1619,34000.0
2008-11-14 15:55:00,32.23,32.24,31.63,31.8,42200.0,16.1519,16.1569,15.8512,15.9364,42200.0
2008-11-14 16:00:00,31.81,31.82,31.81,31.82,1300.0,15.9414,15.9464,15.9414,15.9464,1300.0
2008-11-14 16:05:00,31.82,31.82,31.82,31.82,0.0,15.9464,15.9464,15.9464,15.9464,0.0
2008-11-14 16:10:00,31.82,31.82,31.82,31.82,0.0,15.9464,15.9464,15.9464,15.9464,0.0
2008-11-17 09:30:00,31.23,31.92,31.23,31.5,55400.0,15.6508,15.9966,15.6508,15.7861,55400.0
2008-11-17 09:35:00,31.44,31.63,31.25,31.6,21300.0,15.756,15.8512,15.6608,15.8362,21300.0
2008-11-17 09:40:00,31.56,31.56,31.19,31.37,42100.0,15.8161,15.8161,15.6307,15.7209,42100.0
2008-11-17 09:45:00,31.4,31.4,31.13,31.32,22300.0,15.736,15.736,15.6007,15.6959,22300.0
2008-11-17 09:50:00,31.32,31.39,31.14,31.31,50600.0,15.6959,15.731,15.6057,15.6909,50600.0
2008-11-17 09:55:00,31.28,31.53,31.26,31.42,11900.0,15.6758,15.8011,15.6658,15.746,11900.0
2008-11-17 10:00:00,31.37,31.39,31.17,31.26,26400.0,15.7209,15.731,15.6207,15.6658,26400.0
2008-11-17 10:05:00,31.24,31.47,31.14,31.44,33400.0,15.6558,15.771,15.6057,15.756,33400.0
2008-11-17 10:10:00,31.38,31.38,31.12,31.12,23500.0,15.7259,15.7259,15.5956,15.5956,23500.0
2008-11-17 10:15:00,31.09,31.11,30.73,30.73,17800.0,15.5806,15.5906,15.4002,15.4002,17800.0
2008-11-17 10:20:00,30.73,30.87,30.66,30.81,19600.0,15.4002,15.4704,15.3651,15.4403,19600.0
2008-11-17 10:25:00,30.8,30.86,30.79,30.85,43600.0,15.4353,15.4653,15.4303,15.4603,43600.0
2008-11-17 10:30:00,30.82,31.01,30.74,31.01,55600.0,15.4453,15.5405,15.4052,15.5405,55600.0
2008-11-17 10:35:00,31.02,31.04,30.92,30.95,14900.0,15.5455,15.5556,15.4954,15.5104,14900.0
2008-11-17 10:40:00,30.96,30.96,30.79,30.85,17200.0,15.5155,15.5155,15.4303,15.4603,17200.0
2008-11-17 10:45:00,30.84,30.84,30.68,30.7,31100.0,15.4553,15.4553,15.3751,15.3852,31100.0
2008-11-17 10:50:00,30.7,30.81,30.65,30.66,8000.0,15.3852,15.4403,15.3601,15.3651,8000.0
2008-11-17 10:55:00,30.65,30.68,30.6,30.6,11800.0,15.3601,15.3751,15.335,15.335,11800.0
2008-11-17 11:00:00,30.62,30.86,30.62,30.83,7900.0,15.3451,15.4653,15.3451,15.4503,7900.0
2008-11-17 11:05:00,30.82,30.99,30.82,30.98,9200.0,15.4453,15.5305,15.4453,15.5255,9200.0
2008-11-17 11:10:00,30.98,31.24,30.98,31.1,24500.0,15.5255,15.6558,15.5255,15.5856,24500.0
2008-11-17 11:15:00,31.07,31.13,30.94,30.98,45600.0,15.5706,15.6007,15.5054,15.5255,45600.0
2008-11-17 11:20:00,30.99,30.99,30.89,30.89,36400.0,15.5305,15.5305,15.4804,15.4804,36400.0
2008-11-17 11:25:00,30.93,30.95,30.79,30.88,9600.0,15.5004,15.5104,15.4303,15.4754,9600.0
2008-11-17 11:30:00,30.9,31.02,30.89,30.97,13000.0,15.4854,15.5455,15.4804,15.5205,13000.0
2008-11-17 11:35:00,31.01,31.04,30.87,31.02,19500.0,15.5405,15.5556,15.4704,15.5455,19500.0
2008-11-17 11:40:00,31.02,31.03,30.83,30.93,43600.0,15.5455,15.5505,15.4503,15.5004,43600.0
2008-11-17 11:45:00,30.98,31.42,30.96,31.4,20500.0,15.5255,15.746,15.5155,15.736,20500.0
2008-11-17 11:50:00,31.39,31.61,31.32,31.52,81000.0,15.731,15.8412,15.6959,15.7961,81000.0
2008-11-17 11:55:00,31.57,31.62,31.49,31.55,30300.0,15.8212,15.8462,15.7811,15.8111,30300.0
2008-11-17 12:00:00,31.54,31.62,31.33,31.45,36800.0,15.8061,15.8462,15.7009,15.761,36800.0
2008-11-17 12:05:00,31.49,31.67,31.36,31.64,46700.0,15.7811,15.8713,15.7159,15.8562,46700.0
2008-11-17 12:10:00,31.66,31.78,31.61,31.77,30800.0,15.8663,15.9264,15.8412,15.9214,30800.0
2008-11-17 12:15:00,31.77,31.81,31.57,31.6,56300.0,15.9214,15.9414,15.8212,15.8362,56300.0
2008-11-17 12:20:00,31.65,31.78,31.53,31.71,35600.0,15.8612,15.9264,15.8011,15.8913,35600.0
2008-11-17 12:25:00,31.73,31.83,31.58,31.81,17000.0,15.9013,15.9515,15.8262,15.9414,17000.0
2008-11-17 12:30:00,31.82,31.96,31.8,31.92,42500.0,15.9464,16.0166,15.9364,15.9966,42500.0
2008-11-17 12:35:00,31.94,31.94,31.55,31.58,26800.0,16.0066,16.0066,15.8111,15.8262,26800.0
2008-11-17 12:40:00,31.58,31.73,31.58,31.73,20600.0,15.8262,15.9013,15.8262,15.9013,20600.0
2008-11-17 12:45:00,31.73,32.04,31.73,31.98,20800.0,15.9013,16.0567,15.9013,16.0266,20800.0
2008-11-17 12:50:00,31.98,32.0,31.84,31.9,51700.0,16.0266,16.0366,15.9565,15.9865,51700.0
2008-11-17 12:55:00,31.86,31.93,31.69,31.69,43700.0,15.9665,16.0016,15.8813,15.8813,43700.0
2008-11-17 13:00:00,31.71,31.74,31.57,31.57,19300.0,15.8913,15.9064,15.8212,15.8212,19300.0
2008-11-17 13:05:00,31.55,31.72,31.5,31.68,33500.0,15.8111,15.8963,15.7861,15.8763,33500.0
2008-11-17 13:10:00,31.66,31.66,31.57,31.65,35600.0,15.8663,15.8663,15.8212,15.8612,35600.0
2008-11-17 13:15:00,31.62,31.62,31.37,31.46,20900.0,15.8462,15.8462,15.7209,15.766,20900.0
2008-11-17 13:20:00,31.46,31.51,31.43,31.49,12400.0,15.766,15.7911,15.751,15.7811,12400.0
2008-11-17 13:25:00,31.48,31.71,31.48,31.66,54300.0,15.7761,15.8913,15.7761,15.8663,54300.0
2008-11-17 13:30:00,31.7,31.71,31.48,31.48,25400.0,15.8863,15.8913,15.7761,15.7761,25400.0
2008-11-17 13:35:00,31.44,31.44,31.24,31.32,24300.0,15.756,15.756,15.6558,15.6959,24300.0
2008-11-17 13:40:00,31.33,31.36,31.19,31.23,15000.0,15.7009,15.7159,15.6307,15.6508,15000.0
2008-11-17 13:45:00,31.25,31.42,31.25,31.38,6300.0,15.6608,15.746,15.6608,15.7259,6300.0
2008-11-17 13:50:00,31.37,31.63,31.36,31.5,10400.0,15.7209,15.8512,15.7159,15.7861,10400.0
2008-11-17 13:55:00,31.5,31.55,31.4,31.4,40400.0,15.7861,15.8111,15.736,15.736,40400.0
2008-11-17 14:00:00,31.45,31.45,31.18,31.25,50600.0,15.761,15.761,15.6257,15.6608,50600.0
2008-11-17 14:05:00,31.22,31.46,31.17,31.45,98100.0,15.6458,15.766,15.6207,15.761,98100.0
2008-11-17 14:10:00,31.44,31.56,31.32,31.5,18300.0,15.756,15.8161,15.6959,15.7861,18300.0
2008-11-17 14:15:00,31.5,31.52,31.28,31.38,22200.0,15.7861,15.7961,15.6758,15.7259,22200.0
2008-11-17 14:20:00,31.4,31.62,31.32,31.32,36600.0,15.736,15.8462,15.6959,15.6959,36600.0
2008-11-17 14:25:00,31.3,31.39,31.09,31.2,76900.0,15.6858,15.731,15.5806,15.6357,76900.0
2008-11-17 14:30:00,31.2,31.32,31.07,31.25,38100.0,15.6357,15.6959,15.5706,15.6608,38100.0
2008-11-17 14:35:00,31.24,31.48,31.19,31.44,41000.0,15.6558,15.7761,15.6307,15.756,41000.0
2008-11-17 14:40:00,31.43,31.63,31.35,31.6,20000.0,15.751,15.8512,15.7109,15.8362,20000.0
2008-11-17 14:45:00,31.59,31.59,31.31,31.36,41700.0,15.8312,15.8312,15.6909,15.7159,41700.0
2008-11-17 14:50:00,31.33,31.44,31.26,31.4,42500.0,15.7009,15.756,15.6658,15.736,42500.0
2008-11-17 14:55:00,31.45,31.51,31.29,31.34,43200.0,15.761,15.7911,15.6808,15.7059,43200.0
2008-11-17 15:00:00,31.32,31.57,31.18,31.56,72400.0,15.6959,15.8212,15.6257,15.8161,72400.0
2008-11-17 15:05:00,31.57,31.57,31.37,31.47,36500.0,15.8212,15.8212,15.7209,15.771,36500.0
2008-11-17 15:10:00,31.48,31.55,31.27,31.52,47900.0,15.7761,15.8111,15.6708,15.7961,47900.0
2008-11-17 15:15:00,31.56,31.67,31.54,31.56,44500.0,15.8161,15.8713,15.8061,15.8161,44500.0
2008-11-17 15:20:00,31.55,31.66,31.45,31.49,44900.0,15.8111,15.8663,15.761,15.7811,44900.0
2008-11-17 15:25:00,31.45,31.63,31.34,31.56,39500.0,15.761,15.8512,15.7059,15.8161,39500.0
2008-11-17 15:30:00,31.51,31.63,31.35,31.35,45200.0,15.7911,15.8512,15.7109,15.7109,45200.0
2008-11-17 15:35:00,31.38,31.49,31.19,31.28,33100.0,15.7259,15.7811,15.6307,15.6758,33100.0
2008-11-17 15:40:00,31.31,31.44,31.22,31.41,31800.0,15.6909,15.756,15.6458,15.741,31800.0
2008-11-17 15:45:00,31.41,31.43,31.18,31.19,18800.0,15.741,15.751,15.6257,15.6307,18800.0
2008-11-17 15:50:00,31.17,31.31,31.0,31.0,21400.0,15.6207,15.6909,15.5355,15.5355,21400.0
2008-11-17 15:55:00,30.93,30.94,30.58,30.65,42500.0,15.5004,15.5054,15.325,15.3601,42500.0
2008-11-17 16:00:00,30.66,30.73,30.66,30.72,600.0,15.3651,15.4002,15.3651,15.3952,600.0
2008-11-17 16:05:00,30.72,30.72,30.72,30.72,0.0,15.3952,15.3952,15.3952,15.3952,0.0
2008-11-17 16:10:00,30.72,30.72,30.72,30.72,0.0,15.3952,15.3952,15.3952,15.3952,0.0
2008-11-18 09:30:00,30.78,30.8,30.5,30.64,46800.0,15.4253,15.4353,15.2849,15.3551,46800.0
2008-11-18 09:35:00,30.63,30.86,30.56,30.83,24400.0,15.3501,15.4653,15.315,15.4503,24400.0
2008-11-18 09:40:00,30.85,31.29,30.84,31.05,47500.0,15.4603,15.6808,15.4553,15.5606,47500.0
2008-11-18 09:45:00,31.08,31.08,30.85,30.93,46400.0,15.5756,15.5756,15.4603,15.5004,46400.0
2008-11-18 09:50:00,30.91,30.94,30.64,30.64,45500.0,15.4904,15.5054,15.3551,15.3551,45500.0
2008-11-18 09:55:00,30.63,30.72,30.42,30.71,73800.0,15.3501,15.3952,15.2448,15.3902,73800.0
2008-11-18 10:00:00,30.67,30.68,30.24,30.24,109500.0,15.3701,15.3751,15.1546,15.1546,109500.0
2008-11-18 10:05:00,30.28,30.38,30.16,30.18,42400.0,15.1747,15.2248,15.1145,15.1246,42400.0
2008-11-18 10:10:00,30.18,30.56,30.16,30.44,60300.0,15.1246,15.315,15.1145,15.2549,60300.0
2008-11-18 10:15:00,30.42,30.86,30.39,30.76,40900.0,15.2448,15.4653,15.2298,15.4152,40900.0
2008-11-18 10:20:00,30.78,30.83,30.53,30.53,49200.0,15.4253,15.4503,15.3,15.3,49200.0
2008-11-18 10:25:00,30.53,30.74,30.51,30.74,46800.0,15.3,15.4052,15.2899,15.4052,46800.0
2008-11-18 10:30:00,30.75,30.75,30.62,30.65,33000.0,15.4102,15.4102,15.3451,15.3601,33000.0
2008-11-18 10:35:00,30.62,30.74,30.54,30.71,27900.0,15.3451,15.4052,15.305,15.3902,27900.0
2008-11-18 10:40:00,30.73,30.83,30.59,30.64,21000.0,15.4002,15.4503,15.33,15.3551,21000.0
2008-11-18 10:45:00,30.64,30.67,30.46,30.5,21600.0,15.3551,15.3701,15.2649,15.2849,21600.0
2008-11-18 10:50:00,30.48,30.5,30.39,30.43,32800.0,15.2749,15.2849,15.2298,15.2499,32800.0
2008-11-18 10:55:00,30.45,30.5,30.37,30.4,33900.0,15.2599,15.2849,15.2198,15.2348,33900.0
2008-11-18 11:00:00,30.42,30.42,30.19,30.24,92100.0,15.2448,15.2448,15.1296,15.1546,92100.0
2008-11-18 11:05:00,30.25,30.36,30.23,30.28,79500.0,15.1596,15.2148,15.1496,15.1747,79500.0
2008-11-18 11:10:00,30.3,30.32,30.23,30.31,62000.0,15.1847,15.1947,15.1496,15.1897,62000.0
2008-11-18 11:15:00,30.3,30.4,30.25,30.29,64900.0,15.1847,15.2348,15.1596,15.1797,64900.0
2008-11-18 11:20:00,30.3,30.35,30.22,30.24,38200.0,15.1847,15.2098,15.1446,15.1546,38200.0
2008-11-18 11:25:00,30.24,30.35,30.21,30.32,21300.0,15.1546,15.2098,15.1396,15.1947,21300.0
2008-11-18 11:30:00,30.32,30.44,30.29,30.44,39600.0,15.1947,15.2549,15.1797,15.2549,39600.0
2008-11-18 11:35:00,30.47,30.58,30.45,30.45,33300.0,15.2699,15.325,15.2599,15.2599,33300.0
2008-11-18 11:40:00,30.41,30.5,30.41,30.47,29400.0,15.2398,15.2849,15.2398,15.2699,29400.0
2008-11-18 11:45:00,30.48,30.5,30.3,30.33,57800.0,15.2749,15.2849,15.1847,15.1997,57800.0
2008-11-18 11:50:00,30.34,30.59,30.34,30.43,16500.0,15.2047,15.33,15.2047,15.2499,16500.0
2008-11-18 11:55:00,30.44,30.46,30.32,30.46,54500.0,15.2549,15.2649,15.1947,15.2649,54500.0
2008-11-18 12:00:00,30.46,30.47,30.31,30.33,51300.0,15.2649,15.2699,15.1897,15.1997,51300.0
2008-11-18 12:05:00,30.34,30.39,30.28,30.37,39000.0,15.2047,15.2298,15.1747,15.2198,39000.0
2008-11-18 12:10:00,30.37,30.45,30.36,30.36,22400.0,15.2198,15.2599,15.2148,15.2148,22400.0
2008-11-18 12:15:00,30.37,30.4,30.3,30.3,29100.0,15.2198,15.2348,15.1847,15.1847,29100.0
2008-11-18 12:20:00,30.3,30.3,30.2,30.23,54100.0,15.1847,15.1847,15.1346,15.1496,54100.0
2008-11-18 12:25:00,30.21,30.21,30.14,30.18,37600.0,15.1396,15.1396,15.1045,15.1246,37600.0
2008-11-18 12:30:00,30.18,30.18,30.07,30.09,32000.0,15.1246,15.1246,15.0694,15.0795,32000.0
2008-11-18 12:35:00,30.09,30.09,29.98,30.03,42000.0,15.0795,15.0795,15.0243,15.0494,42000.0
2008-11-18 12:40:00,30.02,30.02,29.91,29.91,29200.0,15.0444,15.0444,14.9893,14.9893,29200.0
2008-11-18 12:45:00,29.9,29.92,29.76,29.76,68700.0,14.9842,14.9943,14.9141,14.9141,68700.0
2008-11-18 12:50:00,29.75,29.84,29.73,29.84,34900.0,14.9091,14.9542,14.899,14.9542,34900.0
2008-11-18 12:55:00,29.85,29.9,29.84,29.84,26400.0,14.9592,14.9842,14.9542,14.9542,26400.0
2008-11-18 13:00:00,29.82,29.82,29.61,29.62,62800.0,14.9442,14.9442,14.8389,14.8439,62800.0
2008-11-18 13:05:00,29.62,29.62,29.51,29.53,23500.0,14.8439,14.8439,14.7888,14.7988,23500.0
2008-11-18 13:10:00,29.52,29.58,29.42,29.5,70300.0,14.7938,14.8239,14.7437,14.7838,70300.0
2008-11-18 13:15:00,29.5,29.5,29.36,29.41,67300.0,14.7838,14.7838,14.7136,14.7387,67300.0
2008-11-18 13:20:00,29.43,29.48,29.33,29.33,17400.0,14.7487,14.7738,14.6986,14.6986,17400.0
2008-11-18 13:25:00,29.33,29.4,29.2,29.25,63700.0,14.6986,14.7337,14.6334,14.6585,63700.0
2008-11-18 13:30:00,29.25,29.37,29.15,29.32,60400.0,14.6585,14.7186,14.6084,14.6936,60400.0
2008-11-18 13:35:00,29.28,29.31,29.04,29.06,34200.0,14.6735,14.6886,14.5533,14.5633,34200.0
2008-11-18 13:40:00,29.07,29.07,28.95,28.95,20800.0,14.5683,14.5683,14.5082,14.5082,20800.0
2008-11-18 13:45:00,28.97,28.97,28.77,28.81,28800.0,14.5182,14.5182,14.418,14.438,28800.0
2008-11-18 13:50:00,28.82,29.01,28.81,29.01,18100.0,14.443,14.5382,14.438,14.5382,18100.0
2008-11-18 13:55:00,28.99,29.29,28.99,29.19,29600.0,14.5282,14.6785,14.5282,14.6284,29600.0
2008-11-18 14:00:00,29.18,29.18,28.93,28.98,28900.0,14.6234,14.6234,14.4981,14.5232,28900.0
2008-11-18 14:05:00,29.0,29.01,28.67,28.78,34500.0,14.5332,14.5382,14.3678,14.423,34500.0
2008-11-18 14:10:00,28.73,29.03,28.71,28.93,16500.0,14.3979,14.5482,14.3879,14.4981,16500.0
2008-11-18 14:15:00,28.97,29.17,28.92,29.13,29300.0,14.5182,14.6184,14.4931,14.5984,29300.0
2008-11-18 14:20:00,29.06,29.31,29.06,29.31,14400.0,14.5633,14.6886,14.5633,14.6886,14400.0
2008-11-18 14:25:00,29.26,29.26,29.03,29.09,19000.0,14.6635,14.6635,14.5482,14.5783,19000.0
2008-11-18 14:30:00,29.07,29.07,28.84,28.91,43700.0,14.5683,14.5683,14.453,14.4881,43700.0
2008-11-18 14:35:00,28.87,29.02,28.85,28.94,24100.0,14.4681,14.5432,14.458,14.5031,24100.0
2008-11-18 14:40:00,28.95,28.98,28.8,28.91,24100.0,14.5082,14.5232,14.433,14.4881,24100.0
2008-11-18 14:45:00,28.9,28.9,28.61,28.64,38200.0,14.4831,14.4831,14.3378,14.3528,38200.0
2008-11-18 14:50:00,28.62,28.75,28.56,28.75,29900.0,14.3428,14.4079,14.3127,14.4079,29900.0
2008-11-18 14:55:00,28.76,28.79,28.66,28.67,28600.0,14.4129,14.428,14.3628,14.3678,28600.0
2008-11-18 15:00:00,28.64,28.73,28.56,28.6,30400.0,14.3528,14.3979,14.3127,14.3328,30400.0
2008-11-18 15:05:00,28.66,29.11,28.65,29.11,52800.0,14.3628,14.5883,14.3578,14.5883,52800.0
2008-11-18 15:10:00,29.1,29.28,29.02,29.04,48900.0,14.5833,14.6735,14.5432,14.5533,48900.0
2008-11-18 15:15:00,29.1,29.16,28.86,29.12,33300.0,14.5833,14.6134,14.4631,14.5934,33300.0
2008-11-18 15:20:00,29.07,29.41,29.05,29.25,33400.0,14.5683,14.7387,14.5583,14.6585,33400.0
2008-11-18 15:25:00,29.25,29.27,28.98,29.14,33300.0,14.6585,14.6685,14.5232,14.6034,33300.0
2008-11-18 15:30:00,29.17,29.17,28.91,29.0,49600.0,14.6184,14.6184,14.4881,14.5332,49600.0
2008-11-18 15:35:00,29.02,29.36,29.02,29.22,36000.0,14.5432,14.7136,14.5432,14.6435,36000.0
2008-11-18 15:40:00,29.24,29.74,29.23,29.46,43700.0,14.6535,14.9041,14.6485,14.7637,43700.0
2008-11-18 15:45:00,29.46,29.6,29.28,29.58,34600.0,14.7637,14.8339,14.6735,14.8239,34600.0
2008-11-18 15:50:00,29.64,29.92,29.64,29.86,25700.0,14.8539,14.9943,14.8539,14.9642,25700.0
2008-11-18 15:55:00,29.87,30.49,29.87,30.39,61400.0,14.9692,15.2799,14.9692,15.2298,61400.0
2008-11-18 16:00:00,30.37,30.37,30.37,30.37,100.0,15.2198,15.2198,15.2198,15.2198,100.0
2008-11-18 16:05:00,30.37,30.37,30.37,30.37,0.0,15.2198,15.2198,15.2198,15.2198,0.0
2008-11-18 16:10:00,30.37,30.37,30.37,30.37,0.0,15.2198,15.2198,15.2198,15.2198,0.0
2008-11-19 09:30:00,30.06,30.37,29.47,29.54,68800.0,15.0644,15.2198,14.7688,14.8038,68800.0
2008-11-19 09:35:00,29.54,29.86,29.49,29.68,78600.0,14.8038,14.9642,14.7788,14.874,78600.0
2008-11-19 09:40:00,29.7,29.81,29.02,29.11,78400.0,14.884,14.9391,14.5432,14.5883,78400.0
2008-11-19 09:45:00,29.08,29.17,28.95,29.13,58200.0,14.5733,14.6184,14.5082,14.5984,58200.0
2008-11-19 09:50:00,29.1,29.17,28.81,29.03,32300.0,14.5833,14.6184,14.438,14.5482,32300.0
2008-11-19 09:55:00,29.03,29.13,28.84,28.96,48700.0,14.5482,14.5984,14.453,14.5132,48700.0
2008-11-19 10:00:00,28.95,29.24,28.8,29.24,55000.0,14.5082,14.6535,14.433,14.6535,55000.0
2008-11-19 10:05:00,29.25,29.29,28.97,29.23,36100.0,14.6585,14.6785,14.5182,14.6485,36100.0
2008-11-19 10:10:00,29.18,29.39,29.11,29.28,20300.0,14.6234,14.7287,14.5883,14.6735,20300.0
2008-11-19 10:15:00,29.28,29.39,28.96,28.96,45300.0,14.6735,14.7287,14.5132,14.5132,45300.0
2008-11-19 10:20:00,28.97,29.0,28.87,28.9,17400.0,14.5182,14.5332,14.4681,14.4831,17400.0
2008-11-19 10:25:00,28.93,28.93,28.64,28.76,37800.0,14.4981,14.4981,14.3528,14.4129,37800.0
2008-11-19 10:30:00,28.77,28.77,28.54,28.59,57300.0,14.418,14.418,14.3027,14.3277,57300.0
2008-11-19 10:35:00,28.59,28.62,28.4,28.4,82700.0,14.3277,14.3428,14.2325,14.2325,82700.0
2008-11-19 10:40:00,28.4,28.56,28.37,28.53,38900.0,14.2325,14.3127,14.2175,14.2977,38900.0
2008-11-19 10:45:00,28.5,28.5,28.33,28.38,60000.0,14.2826,14.2826,14.1974,14.2225,60000.0
2008-11-19 10:50:00,28.4,28.51,28.35,28.35,53800.0,14.2325,14.2877,14.2075,14.2075,53800.0
2008-11-19 10:55:00,28.34,28.35,28.2,28.23,34200.0,14.2025,14.2075,14.1323,14.1473,34200.0
2008-11-19 11:00:00,28.21,28.42,28.2,28.36,14200.0,14.1373,14.2425,14.1323,14.2125,14200.0
2008-11-19 11:05:00,28.36,28.43,28.28,28.43,17400.0,14.2125,14.2476,14.1724,14.2476,17400.0
2008-11-19 11:10:00,28.42,28.47,28.23,28.23,14100.0,14.2425,14.2676,14.1473,14.1473,14100.0
2008-11-19 11:15:00,28.25,28.41,28.18,28.41,20300.0,14.1574,14.2375,14.1223,14.2375,20300.0
2008-11-19 11:20:00,28.36,28.37,28.2,28.2,24200.0,14.2125,14.2175,14.1323,14.1323,24200.0
2008-11-19 11:25:00,28.19,28.2,28.03,28.05,20900.0,14.1273,14.1323,14.0471,14.0571,20900.0
2008-11-19 11:30:00,28.05,28.24,28.02,28.13,27400.0,14.0571,14.1523,14.0421,14.0972,27400.0
2008-11-19 11:35:00,28.09,28.12,27.98,28.12,31600.0,14.0772,14.0922,14.022,14.0922,31600.0
2008-11-19 11:40:00,28.12,28.18,27.95,28.14,16700.0,14.0922,14.1223,14.007,14.1022,16700.0
2008-11-19 11:45:00,28.14,28.14,27.93,28.05,15100.0,14.1022,14.1022,13.997,14.0571,15100.0
2008-11-19 11:50:00,28.04,28.39,28.03,28.32,17400.0,14.0521,14.2275,14.0471,14.1924,17400.0
2008-11-19 11:55:00,28.34,28.43,28.24,28.26,17000.0,14.2025,14.2476,14.1523,14.1624,17000.0
2008-11-19 12:00:00,28.25,28.28,28.13,28.23,25200.0,14.1574,14.1724,14.0972,14.1473,25200.0
2008-11-19 12:05:00,28.23,28.27,28.11,28.22,33700.0,14.1473,14.1674,14.0872,14.1423,33700.0
2008-11-19 12:10:00,28.23,28.23,28.02,28.08,21100.0,14.1473,14.1473,14.0421,14.0722,21100.0
2008-11-19 12:15:00,28.04,28.05,27.9,27.96,10900.0,14.0521,14.0571,13.982,14.012,10900.0
2008-11-19 12:20:00,27.97,28.02,27.86,27.94,31600.0,14.017,14.0421,13.9619,14.002,31600.0
2008-11-19 12:25:00,27.95,28.01,27.8,27.83,10900.0,14.007,14.0371,13.9318,13.9469,10900.0
2008-11-19 12:30:00,27.87,27.89,27.78,27.84,18600.0,13.9669,13.9769,13.9218,13.9519,18600.0
2008-11-19 12:35:00,27.87,27.89,27.78,27.87,13500.0,13.9669,13.9769,13.9218,13.9669,13500.0
2008-11-19 12:40:00,27.96,28.01,27.93,28.0,30800.0,14.012,14.0371,13.997,14.0321,30800.0
2008-11-19 12:45:00,27.95,28.09,27.93,27.99,20600.0,14.007,14.0772,13.997,14.0271,20600.0
2008-11-19 12:50:00,27.98,27.98,27.82,27.84,9700.0,14.022,14.022,13.9419,13.9519,9700.0
2008-11-19 12:55:00,27.85,27.94,27.82,27.92,27000.0,13.9569,14.002,13.9419,13.992,27000.0
2008-11-19 13:00:00,27.9,28.22,27.84,28.13,25600.0,13.982,14.1423,13.9519,14.0972,25600.0
2008-11-19 13:05:00,28.13,28.21,27.96,27.98,21900.0,14.0972,14.1373,14.012,14.022,21900.0
2008-11-19 13:10:00,27.96,28.04,27.92,28.04,17500.0,14.012,14.0521,13.992,14.0521,17500.0
2008-11-19 13:15:00,28.03,28.03,27.81,27.86,14300.0,14.0471,14.0471,13.9369,13.9619,14300.0
2008-11-19 13:20:00,27.83,27.87,27.77,27.77,14300.0,13.9469,13.9669,13.9168,13.9168,14300.0
2008-11-19 13:25:00,27.78,27.78,27.51,27.53,9300.0,13.9218,13.9218,13.7865,13.7965,9300.0
2008-11-19 13:30:00,27.5,27.6,27.47,27.55,13400.0,13.7815,13.8316,13.7665,13.8066,13400.0
2008-11-19 13:35:00,27.55,27.62,27.5,27.59,21300.0,13.8066,13.8416,13.7815,13.8266,21300.0
2008-11-19 13:40:00,27.6,27.67,27.54,27.64,18200.0,13.8316,13.8667,13.8015,13.8517,18200.0
2008-11-19 13:45:00,27.7,27.76,27.68,27.76,2600.0,13.8817,13.9118,13.8717,13.9118,2600.0
2008-11-19 13:50:00,27.77,27.97,27.7,27.97,15800.0,13.9168,14.017,13.8817,14.017,15800.0
2008-11-19 13:55:00,27.98,28.08,27.91,27.96,39700.0,14.022,14.0722,13.987,14.012,39700.0
2008-11-19 14:00:00,27.95,28.02,27.73,27.76,31500.0,14.007,14.0421,13.8968,13.9118,31500.0
2008-11-19 14:05:00,27.77,27.81,27.62,27.77,42500.0,13.9168,13.9369,13.8416,13.9168,42500.0
2008-11-19 14:10:00,27.75,27.83,27.67,27.75,20100.0,13.9068,13.9469,13.8667,13.9068,20100.0
2008-11-19 14:15:00,27.76,27.81,27.58,27.6,20500.0,13.9118,13.9369,13.8216,13.8316,20500.0
2008-11-19 14:20:00,27.55,27.6,27.47,27.48,24800.0,13.8066,13.8316,13.7665,13.7715,24800.0
2008-11-19 14:25:00,27.47,27.74,27.46,27.54,43700.0,13.7665,13.9018,13.7615,13.8015,43700.0
2008-11-19 14:30:00,27.52,27.67,27.5,27.5,36100.0,13.7915,13.8667,13.7815,13.7815,36100.0
2008-11-19 14:35:00,27.47,27.52,27.38,27.43,80800.0,13.7665,13.7915,13.7214,13.7464,80800.0
2008-11-19 14:40:00,27.44,27.8,27.43,27.73,101300.0,13.7514,13.9318,13.7464,13.8968,101300.0
2008-11-19 14:45:00,27.73,27.98,27.67,27.93,102800.0,13.8968,14.022,13.8667,13.997,102800.0
2008-11-19 14:50:00,27.91,27.97,27.8,27.82,48200.0,13.987,14.017,13.9318,13.9419,48200.0
2008-11-19 14:55:00,27.8,27.82,27.51,27.72,20700.0,13.9318,13.9419,13.7865,13.8917,20700.0
2008-11-19 15:00:00,27.71,27.71,27.37,27.65,41400.0,13.8867,13.8867,13.7163,13.8567,41400.0
2008-11-19 15:05:00,27.66,27.76,27.48,27.71,39400.0,13.8617,13.9118,13.7715,13.8867,39400.0
2008-11-19 15:10:00,27.7,27.83,27.64,27.73,51000.0,13.8817,13.9469,13.8517,13.8968,51000.0
2008-11-19 15:15:00,27.67,27.7,27.44,27.47,38800.0,13.8667,13.8817,13.7514,13.7665,38800.0
2008-11-19 15:20:00,27.49,27.53,27.32,27.36,58600.0,13.7765,13.7965,13.6913,13.7113,58600.0
2008-11-19 15:25:00,27.37,27.44,27.25,27.4,63500.0,13.7163,13.7514,13.6562,13.7314,63500.0
2008-11-19 15:30:00,27.38,27.39,27.11,27.39,66000.0,13.7214,13.7264,13.586,13.7264,66000.0
2008-11-19 15:35:00,27.39,27.4,27.02,27.04,71100.0,13.7264,13.7314,13.5409,13.551,71100.0
2008-11-19 15:40:00,27.03,27.11,26.81,26.88,113500.0,13.546,13.586,13.4357,13.4708,113500.0
2008-11-19 15:45:00,26.87,27.1,26.7,27.01,80900.0,13.4658,13.581,13.3806,13.5359,80900.0
2008-11-19 15:50:00,26.97,27.0,26.56,26.63,73200.0,13.5159,13.5309,13.3104,13.3455,73200.0
2008-11-19 15:55:00,26.61,26.64,26.0,26.28,72800.0,13.3355,13.3505,13.0298,13.1701,72800.0
2008-11-19 16:00:00,26.29,26.29,26.29,26.29,100.0,13.1751,13.1751,13.1751,13.1751,100.0
2008-11-19 16:05:00,26.29,26.29,26.29,26.29,0.0,13.1751,13.1751,13.1751,13.1751,0.0
2008-11-19 16:10:00,26.29,26.29,26.29,26.29,0.0,13.1751,13.1751,13.1751,13.1751,0.0
2008-11-20 09:30:00,25.82,25.84,25.3,25.3,116500.0,12.9396,12.9496,12.679,12.679,116500.0
2008-11-20 09:35:00,25.31,25.32,24.99,25.18,61300.0,12.684,12.689,12.5236,12.6188,61300.0
2008-11-20 09:40:00,25.12,25.12,24.8,24.88,77500.0,12.5888,12.5888,12.4284,12.4685,77500.0
2008-11-20 09:45:00,24.87,25.0,24.85,24.95,52900.0,12.4635,12.5286,12.4535,12.5036,52900.0
2008-11-20 09:50:00,25.01,25.28,25.0,25.05,241800.0,12.5336,12.669,12.5286,12.5537,241800.0
2008-11-20 09:55:00,25.05,25.18,24.86,24.93,77400.0,12.5537,12.6188,12.4585,12.4936,77400.0
2008-11-20 10:00:00,24.93,25.03,24.68,24.74,74500.0,12.4936,12.5437,12.3683,12.3983,74500.0
2008-11-20 10:05:00,24.71,24.8,24.61,24.72,61400.0,12.3833,12.4284,12.3332,12.3883,61400.0
2008-11-20 10:10:00,24.73,24.73,24.52,24.64,64700.0,12.3933,12.3933,12.2881,12.3482,64700.0
2008-11-20 10:15:00,24.63,24.65,24.31,24.4,45100.0,12.3432,12.3532,12.1828,12.2279,45100.0
2008-11-20 10:20:00,24.39,24.97,24.38,24.83,36900.0,12.2229,12.5136,12.2179,12.4434,36900.0
2008-11-20 10:25:00,24.83,25.05,24.66,25.04,62000.0,12.4434,12.5537,12.3582,12.5487,62000.0
2008-11-20 10:30:00,25.07,25.48,25.07,25.16,50900.0,12.5637,12.7692,12.5637,12.6088,50900.0
2008-11-20 10:35:00,25.13,25.3,25.04,25.12,35800.0,12.5938,12.679,12.5487,12.5888,35800.0
2008-11-20 10:40:00,25.18,25.74,25.09,25.74,39100.0,12.6188,12.8995,12.5737,12.8995,39100.0
2008-11-20 10:45:00,25.74,26.26,25.74,25.89,62600.0,12.8995,13.1601,12.8995,12.9747,62600.0
2008-11-20 10:50:00,25.88,25.93,25.56,25.91,49500.0,12.9696,12.9947,12.8093,12.9847,49500.0
2008-11-20 10:55:00,25.99,26.04,25.69,26.02,74400.0,13.0248,13.0498,12.8744,13.0398,74400.0
2008-11-20 11:00:00,26.06,26.49,26.02,26.49,19500.0,13.0598,13.2753,13.0398,13.2753,19500.0
2008-11-20 11:05:00,26.58,26.65,26.3,26.3,50800.0,13.3204,13.3555,13.1801,13.1801,50800.0
2008-11-20 11:10:00,26.3,26.72,26.26,26.72,37300.0,13.1801,13.3906,13.1601,13.3906,37300.0
2008-11-20 11:15:00,26.67,26.88,26.39,26.44,38300.0,13.3655,13.4708,13.2252,13.2503,38300.0
2008-11-20 11:20:00,26.46,26.56,26.3,26.41,47200.0,13.2603,13.3104,13.1801,13.2352,47200.0
2008-11-20 11:25:00,26.34,26.43,26.25,26.34,23800.0,13.2002,13.2453,13.1551,13.2002,23800.0
2008-11-20 11:30:00,26.31,26.31,25.87,26.05,27300.0,13.1851,13.1851,12.9646,13.0548,27300.0
2008-11-20 11:35:00,26.03,26.28,25.87,26.17,38300.0,13.0448,13.1701,12.9646,13.115,38300.0
2008-11-20 11:40:00,26.17,26.3,26.08,26.3,22000.0,13.115,13.1801,13.0699,13.1801,22000.0
2008-11-20 11:45:00,26.27,26.4,26.19,26.31,26500.0,13.1651,13.2302,13.125,13.1851,26500.0
2008-11-20 11:50:00,26.25,26.35,26.16,26.24,25300.0,13.1551,13.2052,13.11,13.1501,25300.0
2008-11-20 11:55:00,26.19,26.35,26.13,26.13,9800.0,13.125,13.2052,13.0949,13.0949,9800.0
2008-11-20 12:00:00,26.13,26.17,25.93,25.93,28800.0,13.0949,13.115,12.9947,12.9947,28800.0
2008-11-20 12:05:00,25.94,26.04,25.87,25.87,23000.0,12.9997,13.0498,12.9646,12.9646,23000.0
2008-11-20 12:10:00,25.87,26.13,25.86,26.11,30700.0,12.9646,13.0949,12.9596,13.0849,30700.0
2008-11-20 12:15:00,26.09,26.3,26.09,26.25,21300.0,13.0749,13.1801,13.0749,13.1551,21300.0
2008-11-20 12:20:00,26.26,26.52,26.26,26.44,24200.0,13.1601,13.2904,13.1601,13.2503,24200.0
2008-11-20 12:25:00,26.44,26.6,26.42,26.55,22500.0,13.2503,13.3305,13.2403,13.3054,22500.0
2008-11-20 12:30:00,26.49,27.23,26.47,27.19,43400.0,13.2753,13.6462,13.2653,13.6261,43400.0
2008-11-20 12:35:00,27.23,27.27,26.93,26.98,31500.0,13.6462,13.6662,13.4958,13.5209,31500.0
2008-11-20 12:40:00,27.0,27.12,26.94,27.1,26300.0,13.5309,13.5911,13.5009,13.581,26300.0
2008-11-20 12:45:00,27.02,27.6,26.98,27.47,29600.0,13.5409,13.8316,13.5209,13.7665,29600.0
2008-11-20 12:50:00,27.46,27.46,27.13,27.18,31900.0,13.7615,13.7615,13.5961,13.6211,31900.0
2008-11-20 12:55:00,27.16,27.25,27.06,27.13,23000.0,13.6111,13.6562,13.561,13.5961,23000.0
2008-11-20 13:00:00,27.08,27.08,26.74,26.82,41700.0,13.571,13.571,13.4006,13.4407,41700.0
2008-11-20 13:05:00,26.83,26.98,26.8,26.88,26100.0,13.4457,13.5209,13.4307,13.4708,26100.0
2008-11-20 13:10:00,26.9,26.92,26.67,26.83,39000.0,13.4808,13.4908,13.3655,13.4457,39000.0
2008-11-20 13:15:00,26.77,27.07,26.74,26.76,54100.0,13.4157,13.566,13.4006,13.4106,54100.0
2008-11-20 13:20:00,26.76,26.83,26.4,26.83,70300.0,13.4106,13.4457,13.2302,13.4457,70300.0
2008-11-20 13:25:00,26.83,26.97,26.66,26.67,79000.0,13.4457,13.5159,13.3605,13.3655,79000.0
2008-11-20 13:30:00,26.65,26.92,26.61,26.92,55500.0,13.3555,13.4908,13.3355,13.4908,55500.0
2008-11-20 13:35:00,26.84,26.84,26.45,26.62,73100.0,13.4507,13.4507,13.2553,13.3405,73100.0
2008-11-20 13:40:00,26.6,26.74,26.48,26.66,94500.0,13.3305,13.4006,13.2703,13.3605,94500.0
2008-11-20 13:45:00,26.62,26.82,26.62,26.79,12700.0,13.3405,13.4407,13.3405,13.4257,12700.0
2008-11-20 13:50:00,26.82,27.14,26.81,26.96,30800.0,13.4407,13.6011,13.4357,13.5109,30800.0
2008-11-20 13:55:00,27.0,27.1,26.81,27.08,21700.0,13.5309,13.581,13.4357,13.571,21700.0
2008-11-20 14:00:00,27.12,27.16,26.68,26.69,38200.0,13.5911,13.6111,13.3706,13.3756,38200.0
2008-11-20 14:05:00,26.68,26.88,26.68,26.7,34600.0,13.3706,13.4708,13.3706,13.3806,34600.0
2008-11-20 14:10:00,26.72,26.9,26.71,26.76,10600.0,13.3906,13.4808,13.3856,13.4106,10600.0
2008-11-20 14:15:00,26.85,26.97,26.65,26.66,21300.0,13.4558,13.5159,13.3555,13.3605,21300.0
2008-11-20 14:20:00,26.7,26.82,26.59,26.69,59300.0,13.3806,13.4407,13.3255,13.3756,59300.0
2008-11-20 14:25:00,26.69,26.69,26.36,26.4,29300.0,13.3756,13.3756,13.2102,13.2302,29300.0
2008-11-20 14:30:00,26.37,26.44,26.06,26.16,41400.0,13.2152,13.2503,13.0598,13.11,41400.0
2008-11-20 14:35:00,26.15,26.42,26.08,26.19,72300.0,13.1049,13.2403,13.0699,13.125,72300.0
2008-11-20 14:40:00,26.2,26.44,26.12,26.25,74000.0,13.13,13.2503,13.0899,13.1551,74000.0
2008-11-20 14:45:00,26.23,26.27,25.98,26.03,46300.0,13.145,13.1651,13.0198,13.0448,46300.0
2008-11-20 14:50:00,26.05,26.12,25.72,25.81,46000.0,13.0548,13.0899,12.8895,12.9346,46000.0
2008-11-20 14:55:00,25.81,25.86,25.55,25.67,92600.0,12.9346,12.9596,12.8043,12.8644,92600.0
2008-11-20 15:00:00,25.69,25.96,25.64,25.65,48700.0,12.8744,13.0097,12.8494,12.8544,48700.0
2008-11-20 15:05:00,25.64,25.85,25.58,25.81,64200.0,12.8494,12.9546,12.8193,12.9346,64200.0
2008-11-20 15:10:00,25.78,25.86,25.67,25.7,45300.0,12.9195,12.9596,12.8644,12.8794,45300.0
2008-11-20 15:15:00,25.72,25.81,25.3,25.39,58300.0,12.8895,12.9346,12.679,12.7241,58300.0
2008-11-20 15:20:00,25.38,25.62,25.17,25.29,221400.0,12.7191,12.8393,12.6138,12.674,221400.0
2008-11-20 15:25:00,25.3,25.32,25.1,25.18,71100.0,12.679,12.689,12.5787,12.6188,71100.0
2008-11-20 15:30:00,25.15,25.49,25.14,25.14,79000.0,12.6038,12.7742,12.5988,12.5988,79000.0
2008-11-20 15:35:00,25.14,25.26,25.0,25.01,48500.0,12.5988,12.6589,12.5286,12.5336,48500.0
2008-11-20 15:40:00,25.01,25.06,24.78,24.91,78700.0,12.5336,12.5587,12.4184,12.4835,78700.0
2008-11-20 15:45:00,24.9,25.39,24.87,25.25,48900.0,12.4785,12.7241,12.4635,12.6539,48900.0
2008-11-20 15:50:00,25.17,25.21,24.48,24.48,63200.0,12.6138,12.6339,12.268,12.268,63200.0
2008-11-20 15:55:00,24.51,24.51,23.85,24.16,79700.0,12.2831,12.2831,11.9523,12.1077,79700.0
2008-11-20 16:00:00,24.21,24.49,24.21,24.48,4200.0,12.1327,12.273,12.1327,12.268,4200.0
2008-11-20 16:05:00,24.48,24.48,24.48,24.48,0.0,12.268,12.268,12.268,12.268,0.0
2008-11-20 16:10:00,24.48,24.48,24.48,24.48,0.0,12.268,12.268,12.268,12.268,0.0
2008-11-21 09:30:00,24.8,26.04,24.75,25.15,41500.0,12.4284,13.0498,12.4033,12.6038,41500.0
2008-11-21 09:35:00,25.05,25.06,24.69,24.7,31400.0,12.5537,12.5587,12.3733,12.3783,31400.0
2008-11-21 09:40:00,24.7,24.8,24.59,24.67,33600.0,12.3783,12.4284,12.3232,12.3633,33600.0
2008-11-21 09:45:00,24.65,24.95,24.64,24.79,99400.0,12.3532,12.5036,12.3482,12.4234,99400.0
2008-11-21 09:50:00,24.84,24.85,24.36,24.39,85800.0,12.4484,12.4535,12.2079,12.2229,85800.0
2008-11-21 09:55:00,24.41,24.41,24.07,24.26,83800.0,12.233,12.233,12.0626,12.1578,83800.0
2008-11-21 10:00:00,24.24,24.36,23.98,24.31,169500.0,12.1478,12.2079,12.0175,12.1828,169500.0
2008-11-21 10:05:00,24.32,24.83,24.23,24.67,172000.0,12.1879,12.4434,12.1428,12.3633,172000.0
2008-11-21 10:10:00,24.68,24.68,24.28,24.3,117300.0,12.3683,12.3683,12.1678,12.1778,117300.0
2008-11-21 10:15:00,24.29,24.42,24.15,24.26,192800.0,12.1728,12.238,12.1027,12.1578,192800.0
2008-11-21 10:20:00,24.29,24.4,24.08,24.12,136000.0,12.1728,12.2279,12.0676,12.0876,136000.0
2008-11-21 10:25:00,24.14,24.17,23.8,23.8,78900.0,12.0976,12.1127,11.9273,11.9273,78900.0
2008-11-21 10:30:00,23.85,23.89,23.5,23.6,71700.0,11.9523,11.9724,11.7769,11.827,71700.0
2008-11-21 10:35:00,23.64,23.94,23.61,23.84,108300.0,11.8471,11.9974,11.832,11.9473,108300.0
2008-11-21 10:40:00,23.85,23.97,23.68,23.68,131200.0,11.9523,12.0125,11.8671,11.8671,131200.0
2008-11-21 10:45:00,23.64,23.83,23.54,23.57,80600.0,11.8471,11.9423,11.797,11.812,80600.0
2008-11-21 10:50:00,23.56,23.8,23.49,23.68,102000.0,11.807,11.9273,11.7719,11.8671,102000.0
2008-11-21 10:55:00,23.68,23.73,23.21,23.32,61600.0,11.8671,11.8922,11.6316,11.6867,61600.0
2008-11-21 11:00:00,23.32,23.48,23.08,23.08,71700.0,11.6867,11.7669,11.5664,11.5664,71700.0
2008-11-21 11:05:00,23.05,23.21,23.0,23.16,55900.0,11.5514,11.6316,11.5263,11.6065,55900.0
2008-11-21 11:10:00,23.16,23.27,23.13,23.15,80000.0,11.6065,11.6617,11.5915,11.6015,80000.0
2008-11-21 11:15:00,23.14,23.26,23.04,23.26,73400.0,11.5965,11.6566,11.5464,11.6566,73400.0
2008-11-21 11:20:00,23.26,23.53,23.15,23.53,89900.0,11.6566,11.7919,11.6015,11.7919,89900.0
2008-11-21 11:25:00,23.56,23.63,23.3,23.39,148500.0,11.807,11.8421,11.6767,11.7218,148500.0
2008-11-21 11:30:00,23.39,23.74,23.35,23.63,226600.0,11.7218,11.8972,11.7017,11.8421,226600.0
2008-11-21 11:35:00,23.62,23.68,23.43,23.59,74600.0,11.8371,11.8671,11.7418,11.822,74600.0
2008-11-21 11:40:00,23.64,24.01,23.64,23.74,56200.0,11.8471,12.0325,11.8471,11.8972,56200.0
2008-11-21 11:45:00,23.73,23.84,23.6,23.68,81100.0,11.8922,11.9473,11.827,11.8671,81100.0
2008-11-21 11:50:00,23.65,23.75,23.56,23.58,56000.0,11.8521,11.9022,11.807,11.817,56000.0
2008-11-21 11:55:00,23.6,23.8,23.51,23.63,119700.0,11.827,11.9273,11.7819,11.8421,119700.0
2008-11-21 12:00:00,23.67,23.76,23.43,23.74,102700.0,11.8621,11.9072,11.7418,11.8972,102700.0
2008-11-21 12:05:00,23.74,23.84,23.61,23.75,99100.0,11.8972,11.9473,11.832,11.9022,99100.0
2008-11-21 12:10:00,23.75,23.89,23.64,23.72,104400.0,11.9022,11.9724,11.8471,11.8872,104400.0
2008-11-21 12:15:00,23.75,23.9,23.56,23.56,79000.0,11.9022,11.9774,11.807,11.807,79000.0
2008-11-21 12:20:00,23.55,23.81,23.55,23.78,110600.0,11.802,11.9323,11.802,11.9172,110600.0
2008-11-21 12:25:00,23.77,23.96,23.69,23.85,53500.0,11.9122,12.0074,11.8721,11.9523,53500.0
2008-11-21 12:30:00,23.89,24.01,23.74,23.91,48100.0,11.9724,12.0325,11.8972,11.9824,48100.0
2008-11-21 12:35:00,23.9,23.96,23.78,23.89,69100.0,11.9774,12.0074,11.9172,11.9724,69100.0
2008-11-21 12:40:00,23.91,24.01,23.76,23.83,25100.0,11.9824,12.0325,11.9072,11.9423,25100.0
2008-11-21 12:45:00,23.8,23.97,23.72,23.73,64000.0,11.9273,12.0125,11.8872,11.8922,64000.0
2008-11-21 12:50:00,23.73,23.99,23.73,23.9,34000.0,11.8922,12.0225,11.8922,11.9774,34000.0
2008-11-21 12:55:00,23.86,23.93,23.83,23.85,42100.0,11.9573,11.9924,11.9423,11.9523,42100.0
2008-11-21 13:00:00,23.88,23.89,23.67,23.74,43900.0,11.9673,11.9724,11.8621,11.8972,43900.0
2008-11-21 13:05:00,23.76,23.81,23.71,23.81,26600.0,11.9072,11.9323,11.8822,11.9323,26600.0
2008-11-21 13:10:00,23.82,23.87,23.71,23.71,52200.0,11.9373,11.9623,11.8822,11.8822,52200.0
2008-11-21 13:15:00,23.75,23.77,23.58,23.65,35700.0,11.9022,11.9122,11.817,11.8521,35700.0
2008-11-21 13:20:00,23.61,23.63,23.49,23.55,36300.0,11.832,11.8421,11.7719,11.802,36300.0
2008-11-21 13:25:00,23.54,23.63,23.53,23.59,25700.0,11.797,11.8421,11.7919,11.822,25700.0
2008-11-21 13:30:00,23.59,23.68,23.46,23.47,48200.0,11.822,11.8671,11.7569,11.7619,48200.0
2008-11-21 13:35:00,23.46,23.53,23.32,23.49,37700.0,11.7569,11.7919,11.6867,11.7719,37700.0
2008-11-21 13:40:00,23.47,23.57,23.43,23.43,18200.0,11.7619,11.812,11.7418,11.7418,18200.0
2008-11-21 13:45:00,23.42,23.48,23.27,23.29,28800.0,11.7368,11.7669,11.6617,11.6717,28800.0
2008-11-21 13:50:00,23.25,23.28,23.09,23.22,50600.0,11.6516,11.6667,11.5714,11.6366,50600.0
2008-11-21 13:55:00,23.18,23.22,22.98,22.98,41900.0,11.6165,11.6366,11.5163,11.5163,41900.0
2008-11-21 14:00:00,22.98,23.27,22.98,23.21,50200.0,11.5163,11.6617,11.5163,11.6316,50200.0
2008-11-21 14:05:00,23.22,23.26,23.09,23.12,56400.0,11.6366,11.6566,11.5714,11.5865,56400.0
2008-11-21 14:10:00,23.13,23.28,23.1,23.12,39200.0,11.5915,11.6667,11.5765,11.5865,39200.0
2008-11-21 14:15:00,23.13,23.24,23.05,23.24,43600.0,11.5915,11.6466,11.5514,11.6466,43600.0
2008-11-21 14:20:00,23.22,23.48,23.22,23.3,66100.0,11.6366,11.7669,11.6366,11.6767,66100.0
2008-11-21 14:25:00,23.28,23.41,23.24,23.26,74400.0,11.6667,11.7318,11.6466,11.6566,74400.0
2008-11-21 14:30:00,23.24,23.27,23.11,23.15,102200.0,11.6466,11.6617,11.5815,11.6015,102200.0
2008-11-21 14:35:00,23.13,23.13,22.92,22.98,52200.0,11.5915,11.5915,11.4863,11.5163,52200.0
2008-11-21 14:40:00,22.98,23.0,22.67,22.89,49700.0,11.5163,11.5263,11.361,11.4712,49700.0
2008-11-21 14:45:00,22.9,23.08,22.87,22.94,70000.0,11.4762,11.5664,11.4612,11.4963,70000.0
2008-11-21 14:50:00,22.92,22.98,22.75,22.83,97200.0,11.4863,11.5163,11.4011,11.4411,97200.0
2008-11-21 14:55:00,22.83,22.91,22.52,22.65,93900.0,11.4411,11.4812,11.2858,11.3509,93900.0
2008-11-21 15:00:00,22.61,23.02,22.61,22.95,101000.0,11.3309,11.5364,11.3309,11.5013,101000.0
2008-11-21 15:05:00,22.94,23.35,22.89,23.17,118600.0,11.4963,11.7017,11.4712,11.6115,118600.0
2008-11-21 15:10:00,23.13,24.17,23.09,24.06,124100.0,11.5915,12.1127,11.5714,12.0576,124100.0
2008-11-21 15:15:00,24.08,24.09,23.76,23.92,172400.0,12.0676,12.0726,11.9072,11.9874,172400.0
2008-11-21 15:20:00,23.96,24.0,23.57,23.79,129800.0,12.0074,12.0275,11.812,11.9222,129800.0
2008-11-21 15:25:00,23.78,24.12,23.57,23.99,222600.0,11.9172,12.0876,11.812,12.0225,222600.0
2008-11-21 15:30:00,23.98,24.35,23.82,24.22,217300.0,12.0175,12.2029,11.9373,12.1377,217300.0
2008-11-21 15:35:00,24.23,24.71,24.15,24.49,102700.0,12.1428,12.3833,12.1027,12.273,102700.0
2008-11-21 15:40:00,24.49,24.51,24.08,24.15,118000.0,12.273,12.2831,12.0676,12.1027,118000.0
2008-11-21 15:45:00,24.12,24.39,23.9,24.36,151100.0,12.0876,12.2229,11.9774,12.2079,151100.0
2008-11-21 15:50:00,24.38,24.92,24.09,24.89,132600.0,12.2179,12.4885,12.0726,12.4735,132600.0
2008-11-21 15:55:00,24.89,26.21,24.89,25.99,90600.0,12.4735,13.135,12.4735,13.0248,90600.0
2008-11-21 16:00:00,25.76,25.76,25.74,25.74,200.0,12.9095,12.9095,12.8995,12.8995,200.0
2008-11-21 16:05:00,25.74,25.74,25.74,25.74,0.0,12.8995,12.8995,12.8995,12.8995,0.0
2008-11-21 16:10:00,25.74,25.74,25.74,25.74,0.0,12.8995,12.8995,12.8995,12.8995,0.0
2008-11-24 09:30:00,26.87,26.89,26.53,26.58,113300.0,13.4658,13.4758,13.2954,13.3204,113300.0
2008-11-24 09:35:00,26.59,26.63,26.42,26.6,64400.0,13.3255,13.3455,13.2403,13.3305,64400.0
2008-11-24 09:40:00,26.61,26.64,26.05,26.05,89900.0,13.3355,13.3505,13.0548,13.0548,89900.0
2008-11-24 09:45:00,26.05,26.38,25.74,26.38,105000.0,13.0548,13.2202,12.8995,13.2202,105000.0
2008-11-24 09:50:00,26.36,26.63,26.14,26.19,91900.0,13.2102,13.3455,13.0999,13.125,91900.0
2008-11-24 09:55:00,26.21,26.55,26.16,26.55,81700.0,13.135,13.3054,13.11,13.3054,81700.0
2008-11-24 10:00:00,26.56,26.78,26.47,26.57,219100.0,13.3104,13.4207,13.2653,13.3154,219100.0
2008-11-24 10:05:00,26.55,26.86,26.54,26.86,177700.0,13.3054,13.4608,13.3004,13.4608,177700.0
2008-11-24 10:10:00,26.89,27.0,26.74,26.94,103300.0,13.4758,13.5309,13.4006,13.5009,103300.0
2008-11-24 10:15:00,27.0,27.19,26.96,27.16,66100.0,13.5309,13.6261,13.5109,13.6111,66100.0
2008-11-24 10:20:00,27.18,27.47,27.11,27.45,102100.0,13.6211,13.7665,13.586,13.7564,102100.0
2008-11-24 10:25:00,27.48,27.97,27.47,27.89,71900.0,13.7715,14.017,13.7665,13.9769,71900.0
2008-11-24 10:30:00,27.96,28.22,27.92,28.05,88600.0,14.012,14.1423,13.992,14.0571,88600.0
2008-11-24 10:35:00,28.04,28.07,27.82,27.82,81700.0,14.0521,14.0671,13.9419,13.9419,81700.0
2008-11-24 10:40:00,27.86,28.33,27.86,28.27,38500.0,13.9619,14.1974,13.9619,14.1674,38500.0
2008-11-24 10:45:00,28.3,28.39,28.11,28.17,133400.0,14.1824,14.2275,14.0872,14.1173,133400.0
2008-11-24 10:50:00,28.11,28.21,28.06,28.21,76900.0,14.0872,14.1373,14.0621,14.1373,76900.0
2008-11-24 10:55:00,28.25,28.53,28.25,28.48,83100.0,14.1574,14.2977,14.1574,14.2726,83100.0
2008-11-24 11:00:00,28.48,28.65,28.42,28.46,100500.0,14.2726,14.3578,14.2425,14.2626,100500.0
2008-11-24 11:05:00,28.42,28.45,28.26,28.42,116700.0,14.2425,14.2576,14.1624,14.2425,116700.0
2008-11-24 11:10:00,28.4,28.49,28.25,28.4,66800.0,14.2325,14.2776,14.1574,14.2325,66800.0
2008-11-24 11:15:00,28.46,28.5,28.32,28.45,84100.0,14.2626,14.2826,14.1924,14.2576,84100.0
2008-11-24 11:20:00,28.47,28.68,28.39,28.68,35900.0,14.2676,14.3728,14.2275,14.3728,35900.0
2008-11-24 11:25:00,28.66,28.76,28.56,28.68,64400.0,14.3628,14.4129,14.3127,14.3728,64400.0
2008-11-24 11:30:00,28.63,28.71,28.5,28.64,92100.0,14.3478,14.3879,14.2826,14.3528,92100.0
2008-11-24 11:35:00,28.61,28.69,28.49,28.54,110500.0,14.3378,14.3779,14.2776,14.3027,110500.0
2008-11-24 11:40:00,28.55,28.61,28.43,28.49,68000.0,14.3077,14.3378,14.2476,14.2776,68000.0
2008-11-24 11:45:00,28.48,28.57,28.44,28.55,61000.0,14.2726,14.3177,14.2526,14.3077,61000.0
2008-11-24 11:50:00,28.56,28.56,28.43,28.47,48500.0,14.3127,14.3127,14.2476,14.2676,48500.0
2008-11-24 11:55:00,28.46,28.46,28.28,28.29,73800.0,14.2626,14.2626,14.1724,14.1774,73800.0
2008-11-24 12:00:00,28.29,28.45,28.25,28.39,49300.0,14.1774,14.2576,14.1574,14.2275,49300.0
2008-11-24 12:05:00,28.41,28.5,28.38,28.45,49900.0,14.2375,14.2826,14.2225,14.2576,49900.0
2008-11-24 12:10:00,28.44,28.44,28.2,28.39,55000.0,14.2526,14.2526,14.1323,14.2275,55000.0
2008-11-24 12:15:00,28.38,28.44,28.2,28.31,77800.0,14.2225,14.2526,14.1323,14.1874,77800.0
2008-11-24 12:20:00,28.27,28.3,28.03,28.18,49800.0,14.1674,14.1824,14.0471,14.1223,49800.0
2008-11-24 12:25:00,28.25,28.37,28.17,28.26,76200.0,14.1574,14.2175,14.1173,14.1624,76200.0
2008-11-24 12:30:00,28.27,28.48,28.24,28.36,72500.0,14.1674,14.2726,14.1523,14.2125,72500.0
2008-11-24 12:35:00,28.36,28.49,28.36,28.43,41600.0,14.2125,14.2776,14.2125,14.2476,41600.0
2008-11-24 12:40:00,28.43,28.56,28.37,28.5,61100.0,14.2476,14.3127,14.2175,14.2826,61100.0
2008-11-24 12:45:00,28.48,28.59,28.45,28.54,22800.0,14.2726,14.3277,14.2576,14.3027,22800.0
2008-11-24 12:50:00,28.54,28.66,28.5,28.64,29200.0,14.3027,14.3628,14.2826,14.3528,29200.0
2008-11-24 12:55:00,28.64,28.65,28.57,28.57,17500.0,14.3528,14.3578,14.3177,14.3177,17500.0
2008-11-24 13:00:00,28.56,28.66,28.53,28.66,26400.0,14.3127,14.3628,14.2977,14.3628,26400.0
2008-11-24 13:05:00,28.64,28.68,28.53,28.53,29400.0,14.3528,14.3728,14.2977,14.2977,29400.0
2008-11-24 13:10:00,28.53,28.59,28.47,28.5,28300.0,14.2977,14.3277,14.2676,14.2826,28300.0
2008-11-24 13:15:00,28.48,28.48,28.31,28.37,21200.0,14.2726,14.2726,14.1874,14.2175,21200.0
2008-11-24 13:20:00,28.36,28.45,28.32,28.42,16800.0,14.2125,14.2576,14.1924,14.2425,16800.0
2008-11-24 13:25:00,28.38,28.39,28.3,28.37,28000.0,14.2225,14.2275,14.1824,14.2175,28000.0
2008-11-24 13:30:00,28.36,28.42,28.31,28.4,40400.0,14.2125,14.2425,14.1874,14.2325,40400.0
2008-11-24 13:35:00,28.37,28.47,28.3,28.34,22400.0,14.2175,14.2676,14.1824,14.2025,22400.0
2008-11-24 13:40:00,28.34,28.42,28.27,28.29,29300.0,14.2025,14.2425,14.1674,14.1774,29300.0
2008-11-24 13:45:00,28.3,28.35,28.24,28.3,46700.0,14.1824,14.2075,14.1523,14.1824,46700.0
2008-11-24 13:50:00,28.3,28.36,28.28,28.33,37700.0,14.1824,14.2125,14.1724,14.1974,37700.0
2008-11-24 13:55:00,28.35,28.6,28.33,28.6,55500.0,14.2075,14.3328,14.1974,14.3328,55500.0
2008-11-24 14:00:00,28.61,28.61,28.45,28.47,13100.0,14.3378,14.3378,14.2576,14.2676,13100.0
2008-11-24 14:05:00,28.47,28.49,28.31,28.4,31900.0,14.2676,14.2776,14.1874,14.2325,31900.0
2008-11-24 14:10:00,28.41,28.42,28.24,28.32,49700.0,14.2375,14.2425,14.1523,14.1924,49700.0
2008-11-24 14:15:00,28.31,28.42,28.19,28.33,54900.0,14.1874,14.2425,14.1273,14.1974,54900.0
2008-11-24 14:20:00,28.34,28.5,28.34,28.46,26600.0,14.2025,14.2826,14.2025,14.2626,26600.0
2008-11-24 14:25:00,28.44,28.52,28.35,28.47,31100.0,14.2526,14.2927,14.2075,14.2676,31100.0
2008-11-24 14:30:00,28.48,28.58,28.46,28.55,33600.0,14.2726,14.3227,14.2626,14.3077,33600.0
2008-11-24 14:35:00,28.56,28.6,28.5,28.59,30900.0,14.3127,14.3328,14.2826,14.3277,30900.0
2008-11-24 14:40:00,28.6,28.62,28.35,28.42,43300.0,14.3328,14.3428,14.2075,14.2425,43300.0
2008-11-24 14:45:00,28.42,28.47,28.28,28.31,39400.0,14.2425,14.2676,14.1724,14.1874,39400.0
2008-11-24 14:50:00,28.32,28.57,28.32,28.49,33200.0,14.1924,14.3177,14.1924,14.2776,33200.0
2008-11-24 14:55:00,28.53,28.8,28.53,28.79,44600.0,14.2977,14.433,14.2977,14.428,44600.0
2008-11-24 15:00:00,28.81,29.02,28.64,28.99,86900.0,14.438,14.5432,14.3528,14.5282,86900.0
2008-11-24 15:05:00,28.98,29.04,28.82,29.0,57600.0,14.5232,14.5533,14.443,14.5332,57600.0
2008-11-24 15:10:00,29.02,29.08,28.88,29.05,81800.0,14.5432,14.5733,14.4731,14.5583,81800.0
2008-11-24 15:15:00,29.07,29.26,29.07,29.2,73900.0,14.5683,14.6635,14.5683,14.6334,73900.0
2008-11-24 15:20:00,29.21,29.38,29.15,29.3,66200.0,14.6385,14.7236,14.6084,14.6836,66200.0
2008-11-24 15:25:00,29.31,29.69,29.31,29.68,59200.0,14.6886,14.879,14.6886,14.874,59200.0
2008-11-24 15:30:00,29.7,29.7,29.48,29.56,71900.0,14.884,14.884,14.7738,14.8139,71900.0
2008-11-24 15:35:00,29.58,29.85,29.58,29.78,69500.0,14.8239,14.9592,14.8239,14.9241,69500.0
2008-11-24 15:40:00,29.84,30.3,29.84,30.12,115600.0,14.9542,15.1847,14.9542,15.0945,115600.0
2008-11-24 15:45:00,30.1,30.14,29.91,30.01,71000.0,15.0845,15.1045,14.9893,15.0394,71000.0
2008-11-24 15:50:00,30.02,30.16,29.79,30.16,171900.0,15.0444,15.1145,14.9291,15.1145,171900.0
2008-11-24 15:55:00,30.17,30.76,30.14,30.41,132400.0,15.1196,15.4152,15.1045,15.2398,132400.0
2008-11-24 16:00:00,30.21,30.32,30.19,30.32,3200.0,15.1396,15.1947,15.1296,15.1947,3200.0
2008-11-24 16:05:00,30.3,30.33,30.3,30.33,2900.0,15.1847,15.1997,15.1847,15.1997,2900.0
2008-11-24 16:10:00,30.24,30.31,30.21,30.21,1600.0,15.1546,15.1897,15.1396,15.1396,1600.0
2008-11-25 09:30:00,31.04,31.2,30.62,30.71,114600.0,15.5556,15.6357,15.3451,15.3902,114600.0
2008-11-25 09:35:00,30.74,31.01,30.65,30.8,24900.0,15.4052,15.5405,15.3601,15.4353,24900.0
2008-11-25 09:40:00,30.78,30.89,30.27,30.35,69700.0,15.4253,15.4804,15.1697,15.2098,69700.0
2008-11-25 09:45:00,30.38,30.42,30.15,30.36,29500.0,15.2248,15.2448,15.1095,15.2148,29500.0
2008-11-25 09:50:00,30.39,30.51,30.3,30.35,26700.0,15.2298,15.2899,15.1847,15.2098,26700.0
2008-11-25 09:55:00,30.31,30.35,30.24,30.35,47100.0,15.1897,15.2098,15.1546,15.2098,47100.0
2008-11-25 10:00:00,30.37,30.75,30.37,30.69,99000.0,15.2198,15.4102,15.2198,15.3801,99000.0
2008-11-25 10:05:00,30.72,31.32,30.72,31.32,59800.0,15.3952,15.6959,15.3952,15.6959,59800.0
2008-11-25 10:10:00,31.32,31.38,30.98,31.04,50500.0,15.6959,15.7259,15.5255,15.5556,50500.0
2008-11-25 10:15:00,31.09,31.09,30.7,30.91,46600.0,15.5806,15.5806,15.3852,15.4904,46600.0
2008-11-25 10:20:00,30.9,31.05,30.81,30.81,85300.0,15.4854,15.5606,15.4403,15.4403,85300.0
2008-11-25 10:25:00,30.82,30.93,30.77,30.85,37500.0,15.4453,15.5004,15.4202,15.4603,37500.0
2008-11-25 10:30:00,30.92,31.0,30.84,30.89,30700.0,15.4954,15.5355,15.4553,15.4804,30700.0
2008-11-25 10:35:00,30.91,30.95,30.56,30.56,24000.0,15.4904,15.5104,15.315,15.315,24000.0
2008-11-25 10:40:00,30.46,30.46,30.21,30.28,46200.0,15.2649,15.2649,15.1396,15.1747,46200.0
2008-11-25 10:45:00,30.27,30.3,30.04,30.05,56800.0,15.1697,15.1847,15.0544,15.0594,56800.0
2008-11-25 10:50:00,30.06,30.3,30.05,30.17,18400.0,15.0644,15.1847,15.0594,15.1196,18400.0
2008-11-25 10:55:00,30.19,30.52,30.19,30.35,16200.0,15.1296,15.295,15.1296,15.2098,16200.0
2008-11-25 11:00:00,30.4,30.5,30.18,30.2,50900.0,15.2348,15.2849,15.1246,15.1346,50900.0
2008-11-25 11:05:00,30.2,30.2,29.8,29.95,96500.0,15.1346,15.1346,14.9341,15.0093,96500.0
2008-11-25 11:10:00,30.0,30.33,29.99,30.21,75800.0,15.0344,15.1997,15.0293,15.1396,75800.0
2008-11-25 11:15:00,30.22,30.34,30.12,30.18,38200.0,15.1446,15.2047,15.0945,15.1246,38200.0
2008-11-25 11:20:00,30.21,30.45,30.21,30.34,22700.0,15.1396,15.2599,15.1396,15.2047,22700.0
2008-11-25 11:25:00,30.34,30.5,30.34,30.38,28100.0,15.2047,15.2849,15.2047,15.2248,28100.0
2008-11-25 11:30:00,30.39,30.39,30.24,30.28,25000.0,15.2298,15.2298,15.1546,15.1747,25000.0
2008-11-25 11:35:00,30.28,30.31,30.16,30.2,16900.0,15.1747,15.1897,15.1145,15.1346,16900.0
2008-11-25 11:40:00,30.19,30.3,30.14,30.29,31100.0,15.1296,15.1847,15.1045,15.1797,31100.0
2008-11-25 11:45:00,30.46,30.54,30.34,30.34,33000.0,15.2649,15.305,15.2047,15.2047,33000.0
2008-11-25 11:50:00,30.38,30.38,30.15,30.22,46900.0,15.2248,15.2248,15.1095,15.1446,46900.0
2008-11-25 11:55:00,30.28,30.36,30.2,30.24,26800.0,15.1747,15.2148,15.1346,15.1546,26800.0
2008-11-25 12:00:00,30.24,30.26,30.04,30.04,26300.0,15.1546,15.1647,15.0544,15.0544,26300.0
2008-11-25 12:05:00,30.07,30.15,29.98,30.08,29900.0,15.0694,15.1095,15.0243,15.0745,29900.0
2008-11-25 12:10:00,30.08,30.11,29.79,29.9,38600.0,15.0745,15.0895,14.9291,14.9842,38600.0
2008-11-25 12:15:00,29.85,29.98,29.85,29.9,12900.0,14.9592,15.0243,14.9592,14.9842,12900.0
2008-11-25 12:20:00,29.89,29.93,29.68,29.69,21000.0,14.9792,14.9993,14.874,14.879,21000.0
2008-11-25 12:25:00,29.56,29.76,29.55,29.76,21900.0,14.8139,14.9141,14.8088,14.9141,21900.0
2008-11-25 12:30:00,29.72,29.94,29.71,29.85,26900.0,14.894,15.0043,14.889,14.9592,26900.0
2008-11-25 12:35:00,29.87,29.97,29.81,29.91,15800.0,14.9692,15.0193,14.9391,14.9893,15800.0
2008-11-25 12:40:00,29.86,29.93,29.74,29.74,18300.0,14.9642,14.9993,14.9041,14.9041,18300.0
2008-11-25 12:45:00,29.64,29.64,29.51,29.6,11900.0,14.8539,14.8539,14.7888,14.8339,11900.0
2008-11-25 12:50:00,29.56,29.59,29.37,29.37,24900.0,14.8139,14.8289,14.7186,14.7186,24900.0
2008-11-25 12:55:00,29.36,29.39,29.19,29.22,24400.0,14.7136,14.7287,14.6284,14.6435,24400.0
2008-11-25 13:00:00,29.22,29.35,29.11,29.11,25100.0,14.6435,14.7086,14.5883,14.5883,25100.0
2008-11-25 13:05:00,29.12,29.3,29.09,29.3,14800.0,14.5934,14.6836,14.5783,14.6836,14800.0
2008-11-25 13:10:00,29.35,29.41,29.07,29.07,13100.0,14.7086,14.7387,14.5683,14.5683,13100.0
2008-11-25 13:15:00,29.06,29.17,29.0,29.12,16600.0,14.5633,14.6184,14.5332,14.5934,16600.0
2008-11-25 13:20:00,29.15,29.23,29.09,29.09,18200.0,14.6084,14.6485,14.5783,14.5783,18200.0
2008-11-25 13:25:00,29.07,29.45,29.07,29.42,18400.0,14.5683,14.7587,14.5683,14.7437,18400.0
2008-11-25 13:30:00,29.43,29.67,29.43,29.56,25900.0,14.7487,14.869,14.7487,14.8139,25900.0
2008-11-25 13:35:00,29.55,29.73,29.53,29.73,12000.0,14.8088,14.899,14.7988,14.899,12000.0
2008-11-25 13:40:00,29.75,29.77,29.41,29.44,27000.0,14.9091,14.9191,14.7387,14.7537,27000.0
2008-11-25 13:45:00,29.44,29.63,29.44,29.49,13200.0,14.7537,14.8489,14.7537,14.7788,13200.0
2008-11-25 13:50:00,29.48,29.61,29.44,29.54,17700.0,14.7738,14.8389,14.7537,14.8038,17700.0
2008-11-25 13:55:00,29.54,29.6,29.41,29.43,13200.0,14.8038,14.8339,14.7387,14.7487,13200.0
2008-11-25 14:00:00,29.44,29.44,29.35,29.39,18900.0,14.7537,14.7537,14.7086,14.7287,18900.0
2008-11-25 14:05:00,29.36,29.39,29.1,29.13,22400.0,14.7136,14.7287,14.5833,14.5984,22400.0
2008-11-25 14:10:00,29.1,29.19,29.01,29.05,19200.0,14.5833,14.6284,14.5382,14.5583,19200.0
2008-11-25 14:15:00,29.02,29.03,28.82,29.01,34300.0,14.5432,14.5482,14.443,14.5382,34300.0
2008-11-25 14:20:00,28.99,28.99,28.8,28.96,23900.0,14.5282,14.5282,14.433,14.5132,23900.0
2008-11-25 14:25:00,28.94,28.94,28.72,28.72,23500.0,14.5031,14.5031,14.3929,14.3929,23500.0
2008-11-25 14:30:00,28.68,29.06,28.63,29.06,26200.0,14.3728,14.5633,14.3478,14.5633,26200.0
2008-11-25 14:35:00,29.04,29.16,28.93,29.04,27200.0,14.5533,14.6134,14.4981,14.5533,27200.0
2008-11-25 14:40:00,29.04,29.16,28.99,29.09,16300.0,14.5533,14.6134,14.5282,14.5783,16300.0
2008-11-25 14:45:00,29.07,29.15,28.99,29.11,23300.0,14.5683,14.6084,14.5282,14.5883,23300.0
2008-11-25 14:50:00,29.08,29.22,28.99,29.22,31900.0,14.5733,14.6435,14.5282,14.6435,31900.0
2008-11-25 14:55:00,29.28,30.04,29.28,29.91,33300.0,14.6735,15.0544,14.6735,14.9893,33300.0
2008-11-25 15:00:00,29.91,30.43,29.91,30.42,31100.0,14.9893,15.2499,14.9893,15.2448,31100.0
2008-11-25 15:05:00,30.45,30.65,30.33,30.33,74200.0,15.2599,15.3601,15.1997,15.1997,74200.0
2008-11-25 15:10:00,30.35,30.42,30.16,30.3,40300.0,15.2098,15.2448,15.1145,15.1847,40300.0
2008-11-25 15:15:00,30.29,30.58,30.29,30.41,42700.0,15.1797,15.325,15.1797,15.2398,42700.0
2008-11-25 15:20:00,30.34,30.42,30.1,30.17,45200.0,15.2047,15.2448,15.0845,15.1196,45200.0
2008-11-25 15:25:00,30.15,30.59,29.97,30.46,65400.0,15.1095,15.33,15.0193,15.2649,65400.0
2008-11-25 15:30:00,30.48,30.52,30.33,30.48,37700.0,15.2749,15.295,15.1997,15.2749,37700.0
2008-11-25 15:35:00,30.48,30.92,30.46,30.73,51900.0,15.2749,15.4954,15.2649,15.4002,51900.0
2008-11-25 15:40:00,30.76,31.47,30.76,31.41,82900.0,15.4152,15.771,15.4152,15.741,82900.0
2008-11-25 15:45:00,31.37,31.45,30.96,31.11,106300.0,15.7209,15.761,15.5155,15.5906,106300.0
2008-11-25 15:50:00,31.1,31.37,31.0,31.16,50700.0,15.5856,15.7209,15.5355,15.6157,50700.0
2008-11-25 15:55:00,31.21,31.21,30.7,30.89,21800.0,15.6407,15.6407,15.3852,15.4804,21800.0
2008-11-25 16:00:00,30.89,30.89,30.89,30.89,0.0,15.4804,15.4804,15.4804,15.4804,0.0
2008-11-25 16:05:00,30.89,30.89,30.89,30.89,0.0,15.4804,15.4804,15.4804,15.4804,0.0
2008-11-25 16:10:00,30.89,30.89,30.89,30.89,0.0,15.4804,15.4804,15.4804,15.4804,0.0
2008-11-26 09:30:00,30.89,30.89,29.92,30.04,41100.0,15.4804,15.4804,14.9943,15.0544,41100.0
2008-11-26 09:35:00,30.09,30.21,30.03,30.18,27700.0,15.0795,15.1396,15.0494,15.1246,27700.0
2008-11-26 09:40:00,30.16,30.46,30.07,30.22,48400.0,15.1145,15.2649,15.0694,15.1446,48400.0
2008-11-26 09:45:00,30.24,30.47,30.13,30.34,49500.0,15.1546,15.2699,15.0995,15.2047,49500.0
2008-11-26 09:50:00,30.39,30.56,30.28,30.33,26700.0,15.2298,15.315,15.1747,15.1997,26700.0
2008-11-26 09:55:00,30.31,30.4,30.04,30.1,86300.0,15.1897,15.2348,15.0544,15.0845,86300.0
2008-11-26 10:00:00,30.14,30.5,30.02,30.42,56800.0,15.1045,15.2849,15.0444,15.2448,56800.0
2008-11-26 10:05:00,30.37,30.43,30.1,30.18,59400.0,15.2198,15.2499,15.0845,15.1246,59400.0
2008-11-26 10:10:00,30.16,30.37,30.12,30.25,48500.0,15.1145,15.2198,15.0945,15.1596,48500.0
2008-11-26 10:15:00,30.28,30.51,30.2,30.5,33800.0,15.1747,15.2899,15.1346,15.2849,33800.0
2008-11-26 10:20:00,30.44,30.74,30.44,30.71,63900.0,15.2549,15.4052,15.2549,15.3902,63900.0
2008-11-26 10:25:00,30.72,31.1,30.72,30.93,39900.0,15.3952,15.5856,15.3952,15.5004,39900.0
2008-11-26 10:30:00,30.94,31.04,30.87,31.01,35700.0,15.5054,15.5556,15.4704,15.5405,35700.0
2008-11-26 10:35:00,31.0,31.06,30.91,31.04,28500.0,15.5355,15.5656,15.4904,15.5556,28500.0
2008-11-26 10:40:00,31.04,31.06,30.72,30.74,21200.0,15.5556,15.5656,15.3952,15.4052,21200.0
2008-11-26 10:45:00,30.83,30.88,30.69,30.75,18400.0,15.4503,15.4754,15.3801,15.4102,18400.0
2008-11-26 10:50:00,30.72,31.05,30.7,30.94,14100.0,15.3952,15.5606,15.3852,15.5054,14100.0
2008-11-26 10:55:00,30.98,31.06,30.86,30.89,20000.0,15.5255,15.5656,15.4653,15.4804,20000.0
2008-11-26 11:00:00,30.88,30.99,30.62,30.63,17900.0,15.4754,15.5305,15.3451,15.3501,17900.0
2008-11-26 11:05:00,30.63,30.85,30.62,30.79,9300.0,15.3501,15.4603,15.3451,15.4303,9300.0
2008-11-26 11:10:00,30.87,31.21,30.87,31.21,5900.0,15.4704,15.6407,15.4704,15.6407,5900.0
2008-11-26 11:15:00,31.21,31.23,31.08,31.23,9800.0,15.6407,15.6508,15.5756,15.6508,9800.0
2008-11-26 11:20:00,31.21,31.33,31.17,31.27,16800.0,15.6407,15.7009,15.6207,15.6708,16800.0
2008-11-26 11:25:00,31.36,31.36,31.18,31.18,18200.0,15.7159,15.7159,15.6257,15.6257,18200.0
2008-11-26 11:30:00,31.19,31.26,31.12,31.14,19600.0,15.6307,15.6658,15.5956,15.6057,19600.0
2008-11-26 11:35:00,31.17,31.29,31.17,31.24,11300.0,15.6207,15.6808,15.6207,15.6558,11300.0
2008-11-26 11:40:00,31.26,31.33,31.15,31.3,16400.0,15.6658,15.7009,15.6107,15.6858,16400.0
2008-11-26 11:45:00,31.26,31.49,31.22,31.49,21600.0,15.6658,15.7811,15.6458,15.7811,21600.0
2008-11-26 11:50:00,31.5,31.57,31.41,31.52,16500.0,15.7861,15.8212,15.741,15.7961,16500.0
2008-11-26 11:55:00,31.51,31.59,31.44,31.47,14200.0,15.7911,15.8312,15.756,15.771,14200.0
2008-11-26 12:00:00,31.47,31.49,31.38,31.47,5300.0,15.771,15.7811,15.7259,15.771,5300.0
2008-11-26 12:05:00,31.5,31.59,31.46,31.52,7100.0,15.7861,15.8312,15.766,15.7961,7100.0
2008-11-26 12:10:00,31.55,31.61,31.34,31.37,50400.0,15.8111,15.8412,15.7059,15.7209,50400.0
2008-11-26 12:15:00,31.41,31.47,31.39,31.4,12500.0,15.741,15.771,15.731,15.736,12500.0
2008-11-26 12:20:00,31.41,31.41,31.36,31.41,12700.0,15.741,15.741,15.7159,15.741,12700.0
2008-11-26 12:25:00,31.4,31.48,31.35,31.47,9700.0,15.736,15.7761,15.7109,15.771,9700.0
2008-11-26 12:30:00,31.43,31.49,31.39,31.49,13300.0,15.751,15.7811,15.731,15.7811,13300.0
2008-11-26 12:35:00,31.53,31.69,31.51,31.66,12100.0,15.8011,15.8813,15.7911,15.8663,12100.0
2008-11-26 12:40:00,31.71,31.71,31.6,31.69,10900.0,15.8913,15.8913,15.8362,15.8813,10900.0
2008-11-26 12:45:00,31.69,31.93,31.69,31.93,20900.0,15.8813,16.0016,15.8813,16.0016,20900.0
2008-11-26 12:50:00,31.9,31.95,31.84,31.87,19300.0,15.9865,16.0116,15.9565,15.9715,19300.0
2008-11-26 12:55:00,31.91,31.93,31.84,31.89,18700.0,15.9915,16.0016,15.9565,15.9815,18700.0
2008-11-26 13:00:00,31.92,32.1,31.92,32.08,23600.0,15.9966,16.0868,15.9966,16.0767,23600.0
2008-11-26 13:05:00,32.04,32.17,32.01,32.11,26500.0,16.0567,16.1218,16.0417,16.0918,26500.0
2008-11-26 13:10:00,32.08,32.1,31.85,31.86,29700.0,16.0767,16.0868,15.9615,15.9665,29700.0
2008-11-26 13:15:00,31.88,31.99,31.85,31.86,13500.0,15.9765,16.0316,15.9615,15.9665,13500.0
2008-11-26 13:20:00,31.89,31.9,31.57,31.61,48100.0,15.9815,15.9865,15.8212,15.8412,48100.0
2008-11-26 13:25:00,31.6,31.72,31.55,31.59,23900.0,15.8362,15.8963,15.8111,15.8312,23900.0
2008-11-26 13:30:00,31.56,31.58,31.19,31.19,23700.0,15.8161,15.8262,15.6307,15.6307,23700.0
2008-11-26 13:35:00,31.18,31.49,31.11,31.46,21700.0,15.6257,15.7811,15.5906,15.766,21700.0
2008-11-26 13:40:00,31.43,31.48,31.31,31.47,12200.0,15.751,15.7761,15.6909,15.771,12200.0
2008-11-26 13:45:00,31.47,31.51,31.44,31.46,12800.0,15.771,15.7911,15.756,15.766,12800.0
2008-11-26 13:50:00,31.5,31.59,31.36,31.36,24100.0,15.7861,15.8312,15.7159,15.7159,24100.0
2008-11-26 13:55:00,31.41,31.51,31.36,31.5,10500.0,15.741,15.7911,15.7159,15.7861,10500.0
2008-11-26 14:00:00,31.5,31.5,31.26,31.34,22300.0,15.7861,15.7861,15.6658,15.7059,22300.0
2008-11-26 14:05:00,31.35,31.59,31.33,31.58,15300.0,15.7109,15.8312,15.7009,15.8262,15300.0
2008-11-26 14:10:00,31.6,31.6,31.48,31.51,17800.0,15.8362,15.8362,15.7761,15.7911,17800.0
2008-11-26 14:15:00,31.5,31.67,31.5,31.62,16100.0,15.7861,15.8713,15.7861,15.8462,16100.0
2008-11-26 14:20:00,31.62,31.74,31.62,31.63,16800.0,15.8462,15.9064,15.8462,15.8512,16800.0
2008-11-26 14:25:00,31.63,31.72,31.57,31.66,23400.0,15.8512,15.8963,15.8212,15.8663,23400.0
2008-11-26 14:30:00,31.67,31.8,31.61,31.77,51300.0,15.8713,15.9364,15.8412,15.9214,51300.0
2008-11-26 14:35:00,31.76,31.76,31.59,31.64,22100.0,15.9164,15.9164,15.8312,15.8562,22100.0
2008-11-26 14:40:00,31.64,31.82,31.61,31.7,21200.0,15.8562,15.9464,15.8412,15.8863,21200.0
2008-11-26 14:45:00,31.72,31.77,31.62,31.7,23800.0,15.8963,15.9214,15.8462,15.8863,23800.0
2008-11-26 14:50:00,31.71,32.0,31.71,31.93,38500.0,15.8913,16.0366,15.8913,16.0016,38500.0
2008-11-26 14:55:00,31.93,31.96,31.84,31.91,45000.0,16.0016,16.0166,15.9565,15.9915,45000.0
2008-11-26 15:00:00,31.94,32.07,31.89,31.93,46400.0,16.0066,16.0717,15.9815,16.0016,46400.0
2008-11-26 15:05:00,31.92,31.98,31.88,31.92,68900.0,15.9966,16.0266,15.9765,15.9966,68900.0
2008-11-26 15:10:00,31.91,32.1,31.89,32.08,120800.0,15.9915,16.0868,15.9815,16.0767,120800.0
2008-11-26 15:15:00,32.1,32.18,32.0,32.06,96400.0,16.0868,16.1269,16.0366,16.0667,96400.0
2008-11-26 15:20:00,32.1,32.1,31.9,31.93,32600.0,16.0868,16.0868,15.9865,16.0016,32600.0
2008-11-26 15:25:00,31.97,32.09,31.92,32.09,45900.0,16.0216,16.0818,15.9966,16.0818,45900.0
2008-11-26 15:30:00,32.09,32.32,32.05,32.3,39900.0,16.0818,16.197,16.0617,16.187,39900.0
2008-11-26 15:35:00,32.28,32.41,32.25,32.33,45400.0,16.177,16.2421,16.1619,16.202,45400.0
2008-11-26 15:40:00,32.35,32.41,32.11,32.21,12400.0,16.2121,16.2421,16.0918,16.1419,12400.0
2008-11-26 15:45:00,32.17,32.42,32.17,32.23,15700.0,16.1218,16.2471,16.1218,16.1519,15700.0
2008-11-26 15:50:00,32.25,32.49,32.14,32.46,9200.0,16.1619,16.2822,16.1068,16.2672,9200.0
2008-11-26 15:55:00,32.5,32.61,32.4,32.47,15600.0,16.2872,16.3423,16.2371,16.2722,15600.0
2008-11-26 16:00:00,32.56,32.56,32.43,32.46,13900.0,16.3173,16.3173,16.2521,16.2672,13900.0
2008-11-26 16:05:00,32.52,32.52,32.5,32.5,3500.0,16.2972,16.2972,16.2872,16.2872,3500.0
2008-11-26 16:10:00,32.47,32.47,32.39,32.39,3500.0,16.2722,16.2722,16.2321,16.2321,3500.0
2008-11-28 09:30:00,32.38,32.8,31.96,31.96,64000.0,16.2271,16.4376,16.0166,16.0166,64000.0
2008-11-28 09:35:00,31.97,32.41,31.9,32.39,28200.0,16.0216,16.2421,15.9865,16.2321,28200.0
2008-11-28 09:40:00,32.39,32.4,31.96,32.03,35000.0,16.2321,16.2371,16.0166,16.0517,35000.0
2008-11-28 09:45:00,32.02,32.18,31.81,31.82,20700.0,16.0467,16.1269,15.9414,15.9464,20700.0
2008-11-28 09:50:00,31.77,31.82,31.56,31.63,12500.0,15.9214,15.9464,15.8161,15.8512,12500.0
2008-11-28 09:55:00,31.64,31.88,31.5,31.88,17100.0,15.8562,15.9765,15.7861,15.9765,17100.0
2008-11-28 10:00:00,31.9,32.05,31.76,31.79,29200.0,15.9865,16.0617,15.9164,15.9314,29200.0
2008-11-28 10:05:00,31.77,31.91,31.51,31.62,20900.0,15.9214,15.9915,15.7911,15.8462,20900.0
2008-11-28 10:10:00,31.6,31.6,31.38,31.55,9400.0,15.8362,15.8362,15.7259,15.8111,9400.0
2008-11-28 10:15:00,31.53,31.68,31.51,31.65,17200.0,15.8011,15.8763,15.7911,15.8612,17200.0
2008-11-28 10:20:00,31.68,31.94,31.68,31.87,42000.0,15.8763,16.0066,15.8763,15.9715,42000.0
2008-11-28 10:25:00,31.9,32.03,31.84,31.84,9600.0,15.9865,16.0517,15.9565,15.9565,9600.0
2008-11-28 10:30:00,31.83,31.89,31.76,31.88,17000.0,15.9515,15.9815,15.9164,15.9765,17000.0
2008-11-28 10:35:00,31.9,31.96,31.74,31.94,24600.0,15.9865,16.0166,15.9064,16.0066,24600.0
2008-11-28 10:40:00,31.92,32.12,31.89,32.12,10700.0,15.9966,16.0968,15.9815,16.0968,10700.0
2008-11-28 10:45:00,32.18,32.18,32.09,32.14,17500.0,16.1269,16.1269,16.0818,16.1068,17500.0
2008-11-28 10:50:00,32.12,32.18,32.06,32.15,12200.0,16.0968,16.1269,16.0667,16.1118,12200.0
2008-11-28 10:55:00,32.17,32.23,32.15,32.22,6700.0,16.1218,16.1519,16.1118,16.1469,6700.0
2008-11-28 11:00:00,32.18,32.35,32.12,32.31,16900.0,16.1269,16.2121,16.0968,16.192,16900.0
2008-11-28 11:05:00,32.33,32.34,32.15,32.15,9700.0,16.202,16.207,16.1118,16.1118,9700.0
2008-11-28 11:10:00,32.16,32.27,32.13,32.23,15400.0,16.1168,16.172,16.1018,16.1519,15400.0
2008-11-28 11:15:00,32.16,32.18,32.05,32.05,20000.0,16.1168,16.1269,16.0617,16.0617,20000.0
2008-11-28 11:20:00,32.06,32.22,32.02,32.22,5100.0,16.0667,16.1469,16.0467,16.1469,5100.0
2008-11-28 11:25:00,32.22,32.34,32.21,32.3,5300.0,16.1469,16.207,16.1419,16.187,5300.0
2008-11-28 11:30:00,32.31,32.31,32.14,32.15,10600.0,16.192,16.192,16.1068,16.1118,10600.0
2008-11-28 11:35:00,32.14,32.14,31.95,32.1,24100.0,16.1068,16.1068,16.0116,16.0868,24100.0
2008-11-28 11:40:00,32.1,32.1,31.91,32.07,26000.0,16.0868,16.0868,15.9915,16.0717,26000.0
2008-11-28 11:45:00,32.07,32.11,32.03,32.06,20800.0,16.0717,16.0918,16.0517,16.0667,20800.0
2008-11-28 11:50:00,32.08,32.09,32.05,32.05,10100.0,16.0767,16.0818,16.0617,16.0617,10100.0
2008-11-28 11:55:00,32.05,32.08,32.0,32.05,21700.0,16.0617,16.0767,16.0366,16.0617,21700.0
2008-11-28 12:00:00,32.07,32.08,31.91,31.98,15200.0,16.0717,16.0767,15.9915,16.0266,15200.0
2008-11-28 12:05:00,31.97,32.05,31.97,31.97,11300.0,16.0216,16.0617,16.0216,16.0216,11300.0
2008-11-28 12:10:00,31.99,32.0,31.92,32.0,11100.0,16.0316,16.0366,15.9966,16.0366,11100.0
2008-11-28 12:15:00,32.03,32.04,31.84,31.84,10500.0,16.0517,16.0567,15.9565,15.9565,10500.0
2008-11-28 12:20:00,31.89,31.98,31.88,31.98,15300.0,15.9815,16.0266,15.9765,16.0266,15300.0
2008-11-28 12:25:00,32.0,32.06,32.0,32.0,5900.0,16.0366,16.0667,16.0366,16.0366,5900.0
2008-11-28 12:30:00,31.98,32.12,31.98,32.01,9900.0,16.0266,16.0968,16.0266,16.0417,9900.0
2008-11-28 12:35:00,32.03,32.04,31.94,31.94,7900.0,16.0517,16.0567,16.0066,16.0066,7900.0
2008-11-28 12:40:00,31.95,32.33,31.95,32.33,19200.0,16.0116,16.202,16.0116,16.202,19200.0
2008-11-28 12:45:00,32.37,32.38,32.14,32.29,13600.0,16.2221,16.2271,16.1068,16.182,13600.0
2008-11-28 12:50:00,32.3,32.41,32.25,32.27,11700.0,16.187,16.2421,16.1619,16.172,11700.0
2008-11-28 12:55:00,32.23,32.32,32.07,32.08,20700.0,16.1519,16.197,16.0717,16.0767,20700.0
2008-11-28 13:00:00,32.08,32.08,32.08,32.08,0.0,16.0767,16.0767,16.0767,16.0767,0.0
2008-11-28 13:05:00,31.98,31.98,31.98,31.98,5000.0,16.0266,16.0266,16.0266,16.0266,5000.0
2008-11-28 13:10:00,31.98,31.98,31.98,31.98,0.0,16.0266,16.0266,16.0266,16.0266,0.0
2008-11-28 13:15:00,31.98,31.98,31.98,31.98,0.0,16.0266,16.0266,16.0266,16.0266,0.0
2008-11-28 13:20:00,32.0,32.0,32.0,32.0,76700.0,16.0366,16.0366,16.0366,16.0366,76700.0
2008-11-28 13:25:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 13:30:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 13:35:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 13:40:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 13:45:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 13:50:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 13:55:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:00:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:05:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:10:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:15:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:20:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:25:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:30:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:35:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:40:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:45:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:50:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 14:55:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:00:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:05:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:10:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:15:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:20:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:25:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:30:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:35:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:40:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:45:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:50:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-11-28 15:55:00,32.0,32.0,32.0,32.0,0.0,16.0366,16.0366,16.0366,16.0366,0.0
2008-12-01 09:30:00,31.1,31.35,30.33,30.35,120800.0,15.5856,15.7109,15.1997,15.2098,120800.0
2008-12-01 09:35:00,30.33,30.33,29.75,29.75,52000.0,15.1997,15.1997,14.9091,14.9091,52000.0
2008-12-01 09:40:00,29.71,29.87,29.56,29.72,38400.0,14.889,14.9692,14.8139,14.894,38400.0
2008-12-01 09:45:00,29.69,29.81,29.6,29.71,66200.0,14.879,14.9391,14.8339,14.889,66200.0
2008-12-01 09:50:00,29.66,29.83,29.47,29.77,36300.0,14.864,14.9492,14.7688,14.9191,36300.0
2008-12-01 09:55:00,29.8,29.81,29.58,29.6,23900.0,14.9341,14.9391,14.8239,14.8339,23900.0
2008-12-01 10:00:00,29.6,29.89,29.6,29.76,91100.0,14.8339,14.9792,14.8339,14.9141,91100.0
2008-12-01 10:05:00,29.78,29.85,29.56,29.64,42000.0,14.9241,14.9592,14.8139,14.8539,42000.0
2008-12-01 10:10:00,29.64,29.86,29.61,29.79,50400.0,14.8539,14.9642,14.8389,14.9291,50400.0
2008-12-01 10:15:00,29.75,29.95,29.72,29.84,26000.0,14.9091,15.0093,14.894,14.9542,26000.0
2008-12-01 10:20:00,29.81,29.85,29.72,29.8,27500.0,14.9391,14.9592,14.894,14.9341,27500.0
2008-12-01 10:25:00,29.79,29.82,29.59,29.64,31700.0,14.9291,14.9442,14.8289,14.8539,31700.0
2008-12-01 10:30:00,29.63,29.63,29.36,29.53,20500.0,14.8489,14.8489,14.7136,14.7988,20500.0
2008-12-01 10:35:00,29.54,29.66,29.51,29.64,18200.0,14.8038,14.864,14.7888,14.8539,18200.0
2008-12-01 10:40:00,29.61,29.73,29.61,29.69,16800.0,14.8389,14.899,14.8389,14.879,16800.0
2008-12-01 10:45:00,29.72,29.75,29.67,29.69,12500.0,14.894,14.9091,14.869,14.879,12500.0
2008-12-01 10:50:00,29.71,29.73,29.63,29.73,7600.0,14.889,14.899,14.8489,14.899,7600.0
2008-12-01 10:55:00,29.75,29.75,29.59,29.59,9900.0,14.9091,14.9091,14.8289,14.8289,9900.0
2008-12-01 11:00:00,29.6,29.6,29.42,29.47,21600.0,14.8339,14.8339,14.7437,14.7688,21600.0
2008-12-01 11:05:00,29.47,29.5,29.44,29.45,32600.0,14.7688,14.7838,14.7537,14.7587,32600.0
2008-12-01 11:10:00,29.44,29.61,29.43,29.6,39300.0,14.7537,14.8389,14.7487,14.8339,39300.0
2008-12-01 11:15:00,29.59,29.66,29.53,29.66,24200.0,14.8289,14.864,14.7988,14.864,24200.0
2008-12-01 11:20:00,29.64,29.71,29.6,29.68,26900.0,14.8539,14.889,14.8339,14.874,26900.0
2008-12-01 11:25:00,29.66,29.66,29.43,29.43,6900.0,14.864,14.864,14.7487,14.7487,6900.0
2008-12-01 11:30:00,29.43,29.67,29.39,29.66,22100.0,14.7487,14.869,14.7287,14.864,22100.0
2008-12-01 11:35:00,29.65,29.78,29.63,29.78,8800.0,14.859,14.9241,14.8489,14.9241,8800.0
2008-12-01 11:40:00,29.79,29.91,29.79,29.82,5100.0,14.9291,14.9893,14.9291,14.9442,5100.0
2008-12-01 11:45:00,29.77,29.86,29.77,29.83,4500.0,14.9191,14.9642,14.9191,14.9492,4500.0
2008-12-01 11:50:00,29.83,29.83,29.71,29.83,5800.0,14.9492,14.9492,14.889,14.9492,5800.0
2008-12-01 11:55:00,29.86,29.9,29.81,29.85,7800.0,14.9642,14.9842,14.9391,14.9592,7800.0
2008-12-01 12:00:00,29.86,29.86,29.67,29.74,11700.0,14.9642,14.9642,14.869,14.9041,11700.0
2008-12-01 12:05:00,29.75,29.88,29.75,29.8,7600.0,14.9091,14.9742,14.9091,14.9341,7600.0
2008-12-01 12:10:00,29.79,29.82,29.74,29.79,9000.0,14.9291,14.9442,14.9041,14.9291,9000.0
2008-12-01 12:15:00,29.77,29.77,29.7,29.74,6200.0,14.9191,14.9191,14.884,14.9041,6200.0
2008-12-01 12:20:00,29.69,29.71,29.63,29.63,6500.0,14.879,14.889,14.8489,14.8489,6500.0
2008-12-01 12:25:00,29.6,29.61,29.52,29.57,11100.0,14.8339,14.8389,14.7938,14.8189,11100.0
2008-12-01 12:30:00,29.57,29.65,29.54,29.65,4600.0,14.8189,14.859,14.8038,14.859,4600.0
2008-12-01 12:35:00,29.66,29.66,29.49,29.5,9500.0,14.864,14.864,14.7788,14.7838,9500.0
2008-12-01 12:40:00,29.49,29.54,29.46,29.53,7300.0,14.7788,14.8038,14.7637,14.7988,7300.0
2008-12-01 12:45:00,29.56,29.65,29.55,29.61,6300.0,14.8139,14.859,14.8088,14.8389,6300.0
2008-12-01 12:50:00,29.64,29.68,29.48,29.53,17300.0,14.8539,14.874,14.7738,14.7988,17300.0
2008-12-01 12:55:00,29.53,29.56,29.5,29.5,9000.0,14.7988,14.8139,14.7838,14.7838,9000.0
2008-12-01 13:00:00,29.5,29.56,29.5,29.56,7700.0,14.7838,14.8139,14.7838,14.8139,7700.0
2008-12-01 13:05:00,29.56,29.57,29.47,29.51,12800.0,14.8139,14.8189,14.7688,14.7888,12800.0
2008-12-01 13:10:00,29.55,29.57,29.48,29.5,7000.0,14.8088,14.8189,14.7738,14.7838,7000.0
2008-12-01 13:15:00,29.49,29.55,29.45,29.54,39900.0,14.7788,14.8088,14.7587,14.8038,39900.0
2008-12-01 13:20:00,29.53,29.54,29.29,29.29,42500.0,14.7988,14.8038,14.6785,14.6785,42500.0
2008-12-01 13:25:00,29.3,29.3,29.11,29.14,33800.0,14.6836,14.6836,14.5883,14.6034,33800.0
2008-12-01 13:30:00,29.15,29.33,29.15,29.32,16700.0,14.6084,14.6986,14.6084,14.6936,16700.0
2008-12-01 13:35:00,29.3,29.36,29.21,29.22,37200.0,14.6836,14.7136,14.6385,14.6435,37200.0
2008-12-01 13:40:00,29.24,29.32,29.2,29.2,36700.0,14.6535,14.6936,14.6334,14.6334,36700.0
2008-12-01 13:45:00,29.18,29.29,29.15,29.17,114200.0,14.6234,14.6785,14.6084,14.6184,114200.0
2008-12-01 13:50:00,29.18,29.27,29.06,29.19,13800.0,14.6234,14.6685,14.5633,14.6284,13800.0
2008-12-01 13:55:00,29.19,29.37,29.13,29.35,15000.0,14.6284,14.7186,14.5984,14.7086,15000.0
2008-12-01 14:00:00,29.37,29.4,29.19,29.19,9900.0,14.7186,14.7337,14.6284,14.6284,9900.0
2008-12-01 14:05:00,29.15,29.25,29.04,29.19,15500.0,14.6084,14.6585,14.5533,14.6284,15500.0
2008-12-01 14:10:00,29.2,29.27,29.14,29.25,43900.0,14.6334,14.6685,14.6034,14.6585,43900.0
2008-12-01 14:15:00,29.22,29.23,29.03,29.09,20200.0,14.6435,14.6485,14.5482,14.5783,20200.0
2008-12-01 14:20:00,29.1,29.18,29.01,29.16,8700.0,14.5833,14.6234,14.5382,14.6134,8700.0
2008-12-01 14:25:00,29.2,29.24,29.06,29.21,19000.0,14.6334,14.6535,14.5633,14.6385,19000.0
2008-12-01 14:30:00,29.21,29.53,29.16,29.36,27000.0,14.6385,14.7988,14.6134,14.7136,27000.0
2008-12-01 14:35:00,29.37,29.37,29.14,29.2,25000.0,14.7186,14.7186,14.6034,14.6334,25000.0
2008-12-01 14:40:00,29.19,29.29,29.13,29.21,35300.0,14.6284,14.6785,14.5984,14.6385,35300.0
2008-12-01 14:45:00,29.22,29.34,29.19,29.3,47500.0,14.6435,14.7036,14.6284,14.6836,47500.0
2008-12-01 14:50:00,29.31,29.57,29.3,29.52,28500.0,14.6886,14.8189,14.6836,14.7938,28500.0
2008-12-01 14:55:00,29.53,29.53,29.25,29.28,46700.0,14.7988,14.7988,14.6585,14.6735,46700.0
2008-12-01 15:00:00,29.26,29.27,29.01,29.01,42300.0,14.6635,14.6685,14.5382,14.5382,42300.0
2008-12-01 15:05:00,29.01,29.06,28.87,28.87,62100.0,14.5382,14.5633,14.4681,14.4681,62100.0
2008-12-01 15:10:00,28.89,29.01,28.78,28.95,36500.0,14.4781,14.5382,14.423,14.5082,36500.0
2008-12-01 15:15:00,28.93,29.03,28.81,28.83,55500.0,14.4981,14.5482,14.438,14.448,55500.0
2008-12-01 15:20:00,28.82,28.83,28.53,28.53,42500.0,14.443,14.448,14.2977,14.2977,42500.0
2008-12-01 15:25:00,28.55,28.62,28.41,28.49,27900.0,14.3077,14.3428,14.2375,14.2776,27900.0
2008-12-01 15:30:00,28.5,28.51,28.33,28.33,53000.0,14.2826,14.2877,14.1974,14.1974,53000.0
2008-12-01 15:35:00,28.31,28.37,27.92,27.92,88200.0,14.1874,14.2175,13.992,13.992,88200.0
2008-12-01 15:40:00,27.93,27.93,27.42,27.46,24400.0,13.997,13.997,13.7414,13.7615,24400.0
2008-12-01 15:45:00,27.49,27.71,27.35,27.37,38500.0,13.7765,13.8867,13.7063,13.7163,38500.0
2008-12-01 15:50:00,27.33,27.34,26.8,26.81,35000.0,13.6963,13.7013,13.4307,13.4357,35000.0
2008-12-01 15:55:00,26.8,26.81,25.45,25.82,42600.0,13.4307,13.4357,12.7541,12.9396,42600.0
2008-12-01 16:00:00,25.82,25.82,25.82,25.82,0.0,12.9396,12.9396,12.9396,12.9396,0.0
2008-12-01 16:05:00,25.72,25.72,25.72,25.72,1000.0,12.8895,12.8895,12.8895,12.8895,1000.0
2008-12-01 16:10:00,25.72,25.72,25.72,25.72,0.0,12.8895,12.8895,12.8895,12.8895,0.0
2008-12-02 09:30:00,26.48,26.97,26.48,26.7,173900.0,13.2703,13.5159,13.2703,13.3806,173900.0
2008-12-02 09:35:00,26.7,27.26,26.69,27.05,66800.0,13.3806,13.6612,13.3756,13.556,66800.0
2008-12-02 09:40:00,27.04,27.07,26.8,26.89,46100.0,13.551,13.566,13.4307,13.4758,46100.0
2008-12-02 09:45:00,26.91,26.97,26.59,26.65,29500.0,13.4858,13.5159,13.3255,13.3555,29500.0
2008-12-02 09:50:00,26.67,26.97,26.67,26.85,37100.0,13.3655,13.5159,13.3655,13.4558,37100.0
2008-12-02 09:55:00,26.82,26.99,26.8,26.97,13300.0,13.4407,13.5259,13.4307,13.5159,13300.0
2008-12-02 10:00:00,26.99,27.17,26.89,27.16,9800.0,13.5259,13.6161,13.4758,13.6111,9800.0
2008-12-02 10:05:00,27.15,27.45,27.15,27.45,13300.0,13.6061,13.7564,13.6061,13.7564,13300.0
2008-12-02 10:10:00,27.46,27.6,27.3,27.37,27200.0,13.7615,13.8316,13.6813,13.7163,27200.0
2008-12-02 10:15:00,27.4,27.58,27.33,27.55,14500.0,13.7314,13.8216,13.6963,13.8066,14500.0
2008-12-02 10:20:00,27.51,27.61,27.4,27.58,22000.0,13.7865,13.8366,13.7314,13.8216,22000.0
2008-12-02 10:25:00,27.58,27.63,27.46,27.52,13900.0,13.8216,13.8466,13.7615,13.7915,13900.0
2008-12-02 10:30:00,27.54,27.66,27.49,27.49,16500.0,13.8015,13.8617,13.7765,13.7765,16500.0
2008-12-02 10:35:00,27.53,27.73,27.49,27.71,18500.0,13.7965,13.8968,13.7765,13.8867,18500.0
2008-12-02 10:40:00,27.71,27.81,27.64,27.69,8200.0,13.8867,13.9369,13.8517,13.8767,8200.0
2008-12-02 10:45:00,27.61,27.77,27.61,27.7,7600.0,13.8366,13.9168,13.8366,13.8817,7600.0
2008-12-02 10:50:00,27.68,27.77,27.66,27.7,12000.0,13.8717,13.9168,13.8617,13.8817,12000.0
2008-12-02 10:55:00,27.71,27.81,27.63,27.73,15400.0,13.8867,13.9369,13.8466,13.8968,15400.0
2008-12-02 11:00:00,27.7,27.8,27.57,27.76,11900.0,13.8817,13.9318,13.8166,13.9118,11900.0
2008-12-02 11:05:00,27.76,27.84,27.63,27.72,12400.0,13.9118,13.9519,13.8466,13.8917,12400.0
2008-12-02 11:10:00,27.8,27.84,27.65,27.65,14000.0,13.9318,13.9519,13.8567,13.8567,14000.0
2008-12-02 11:15:00,27.66,27.81,27.66,27.78,15600.0,13.8617,13.9369,13.8617,13.9218,15600.0
2008-12-02 11:20:00,27.82,28.09,27.82,27.97,22500.0,13.9419,14.0772,13.9419,14.017,22500.0
2008-12-02 11:25:00,27.99,28.21,27.97,28.14,24700.0,14.0271,14.1373,14.017,14.1022,24700.0
2008-12-02 11:30:00,28.19,28.24,28.09,28.09,15800.0,14.1273,14.1523,14.0772,14.0772,15800.0
2008-12-02 11:35:00,28.08,28.15,27.96,27.98,20000.0,14.0722,14.1072,14.012,14.022,20000.0
2008-12-02 11:40:00,27.96,28.11,27.91,28.09,15200.0,14.012,14.0872,13.987,14.0772,15200.0
2008-12-02 11:45:00,28.09,28.25,28.04,28.24,17900.0,14.0772,14.1574,14.0521,14.1523,17900.0
2008-12-02 11:50:00,28.24,28.27,28.2,28.24,20200.0,14.1523,14.1674,14.1323,14.1523,20200.0
2008-12-02 11:55:00,28.27,28.36,28.24,28.26,13400.0,14.1674,14.2125,14.1523,14.1624,13400.0
2008-12-02 12:00:00,28.24,28.37,28.24,28.29,9200.0,14.1523,14.2175,14.1523,14.1774,9200.0
2008-12-02 12:05:00,28.28,28.45,28.28,28.41,18500.0,14.1724,14.2576,14.1724,14.2375,18500.0
2008-12-02 12:10:00,28.42,28.48,28.39,28.42,17700.0,14.2425,14.2726,14.2275,14.2425,17700.0
2008-12-02 12:15:00,28.4,28.58,28.4,28.55,11700.0,14.2325,14.3227,14.2325,14.3077,11700.0
2008-12-02 12:20:00,28.58,28.68,28.58,28.62,17200.0,14.3227,14.3728,14.3227,14.3428,17200.0
2008-12-02 12:25:00,28.61,28.74,28.56,28.63,53100.0,14.3378,14.4029,14.3127,14.3478,53100.0
2008-12-02 12:30:00,28.65,28.74,28.54,28.54,44600.0,14.3578,14.4029,14.3027,14.3027,44600.0
2008-12-02 12:35:00,28.55,28.63,28.51,28.53,80100.0,14.3077,14.3478,14.2877,14.2977,80100.0
2008-12-02 12:40:00,28.51,28.58,28.38,28.57,14600.0,14.2877,14.3227,14.2225,14.3177,14600.0
2008-12-02 12:45:00,28.53,28.57,28.47,28.49,13200.0,14.2977,14.3177,14.2676,14.2776,13200.0
2008-12-02 12:50:00,28.49,28.52,28.41,28.45,22300.0,14.2776,14.2927,14.2375,14.2576,22300.0
2008-12-02 12:55:00,28.45,28.67,28.45,28.63,14100.0,14.2576,14.3678,14.2576,14.3478,14100.0
2008-12-02 13:00:00,28.61,28.63,28.51,28.57,22200.0,14.3378,14.3478,14.2877,14.3177,22200.0
2008-12-02 13:05:00,28.53,28.56,28.43,28.49,22000.0,14.2977,14.3127,14.2476,14.2776,22000.0
2008-12-02 13:10:00,28.5,28.58,28.49,28.58,13000.0,14.2826,14.3227,14.2776,14.3227,13000.0
2008-12-02 13:15:00,28.59,28.65,28.58,28.61,18800.0,14.3277,14.3578,14.3227,14.3378,18800.0
2008-12-02 13:20:00,28.62,28.63,28.53,28.53,15400.0,14.3428,14.3478,14.2977,14.2977,15400.0
2008-12-02 13:25:00,28.52,28.6,28.49,28.52,25200.0,14.2927,14.3328,14.2776,14.2927,25200.0
2008-12-02 13:30:00,28.53,28.54,28.1,28.12,157600.0,14.2977,14.3027,14.0822,14.0922,157600.0
2008-12-02 13:35:00,28.11,28.21,27.97,27.98,112700.0,14.0872,14.1373,14.017,14.022,112700.0
2008-12-02 13:40:00,27.97,28.26,27.92,28.18,29700.0,14.017,14.1624,13.992,14.1223,29700.0
2008-12-02 13:45:00,28.16,28.25,28.08,28.12,37600.0,14.1123,14.1574,14.0722,14.0922,37600.0
2008-12-02 13:50:00,28.11,28.12,27.89,27.94,137400.0,14.0872,14.0922,13.9769,14.002,137400.0
2008-12-02 13:55:00,27.93,27.93,27.74,27.77,92300.0,13.997,13.997,13.9018,13.9168,92300.0
2008-12-02 14:00:00,27.77,27.89,27.53,27.6,56200.0,13.9168,13.9769,13.7965,13.8316,56200.0
2008-12-02 14:05:00,27.52,27.68,27.44,27.48,23900.0,13.7915,13.8717,13.7514,13.7715,23900.0
2008-12-02 14:10:00,27.44,27.62,27.44,27.6,24500.0,13.7514,13.8416,13.7514,13.8316,24500.0
2008-12-02 14:15:00,27.61,27.66,27.35,27.41,21800.0,13.8366,13.8617,13.7063,13.7364,21800.0
2008-12-02 14:20:00,27.42,27.42,27.19,27.38,21200.0,13.7414,13.7414,13.6261,13.7214,21200.0
2008-12-02 14:25:00,27.35,27.4,27.22,27.4,24800.0,13.7063,13.7314,13.6412,13.7314,24800.0
2008-12-02 14:30:00,27.42,27.57,27.39,27.49,36400.0,13.7414,13.8166,13.7264,13.7765,36400.0
2008-12-02 14:35:00,27.53,27.83,27.45,27.78,24000.0,13.7965,13.9469,13.7564,13.9218,24000.0
2008-12-02 14:40:00,27.77,27.97,27.77,27.91,31600.0,13.9168,14.017,13.9168,13.987,31600.0
2008-12-02 14:45:00,27.91,28.02,27.87,27.96,33700.0,13.987,14.0421,13.9669,14.012,33700.0
2008-12-02 14:50:00,27.96,28.34,27.9,28.19,35100.0,14.012,14.2025,13.982,14.1273,35100.0
2008-12-02 14:55:00,28.17,28.47,28.17,28.39,55100.0,14.1173,14.2676,14.1173,14.2275,55100.0
2008-12-02 15:00:00,28.4,28.4,28.12,28.15,59700.0,14.2325,14.2325,14.0922,14.1072,59700.0
2008-12-02 15:05:00,28.14,28.2,27.86,27.95,29600.0,14.1022,14.1323,13.9619,14.007,29600.0
2008-12-02 15:10:00,27.89,27.94,27.74,27.84,33400.0,13.9769,14.002,13.9018,13.9519,33400.0
2008-12-02 15:15:00,27.89,28.36,27.89,28.3,148500.0,13.9769,14.2125,13.9769,14.1824,148500.0
2008-12-02 15:20:00,28.35,28.74,28.35,28.68,148800.0,14.2075,14.4029,14.2075,14.3728,148800.0
2008-12-02 15:25:00,28.69,28.93,28.61,28.76,78700.0,14.3779,14.4981,14.3378,14.4129,78700.0
2008-12-02 15:30:00,28.76,28.9,28.64,28.9,77100.0,14.4129,14.4831,14.3528,14.4831,77100.0
2008-12-02 15:35:00,28.92,29.07,28.86,28.89,73600.0,14.4931,14.5683,14.4631,14.4781,73600.0
2008-12-02 15:40:00,28.9,28.9,28.54,28.8,298400.0,14.4831,14.4831,14.3027,14.433,298400.0
2008-12-02 15:45:00,28.81,28.93,28.5,28.55,49900.0,14.438,14.4981,14.2826,14.3077,49900.0
2008-12-02 15:50:00,28.58,28.98,28.37,28.93,56700.0,14.3227,14.5232,14.2175,14.4981,56700.0
2008-12-02 15:55:00,28.9,29.38,28.9,29.25,61600.0,14.4831,14.7236,14.4831,14.6585,61600.0
2008-12-02 16:00:00,29.25,29.25,29.24,29.24,9500.0,14.6585,14.6585,14.6535,14.6535,9500.0
2008-12-02 16:05:00,29.24,29.24,29.24,29.24,0.0,14.6535,14.6535,14.6535,14.6535,0.0
2008-12-02 16:10:00,29.24,29.24,29.24,29.24,0.0,14.6535,14.6535,14.6535,14.6535,0.0
2008-12-03 09:30:00,27.97,28.23,27.51,28.12,54500.0,14.017,14.1473,13.7865,14.0922,54500.0
2008-12-03 09:35:00,28.14,28.32,28.05,28.27,32500.0,14.1022,14.1924,14.0571,14.1674,32500.0
2008-12-03 09:40:00,28.26,28.39,28.05,28.36,61700.0,14.1624,14.2275,14.0571,14.2125,61700.0
2008-12-03 09:45:00,28.36,28.51,28.18,28.2,55000.0,14.2125,14.2877,14.1223,14.1323,55000.0
2008-12-03 09:50:00,28.18,28.35,28.07,28.32,33900.0,14.1223,14.2075,14.0671,14.1924,33900.0
2008-12-03 09:55:00,28.31,28.32,28.08,28.08,109800.0,14.1874,14.1924,14.0722,14.0722,109800.0
2008-12-03 10:00:00,28.09,28.23,27.95,28.18,101400.0,14.0772,14.1473,14.007,14.1223,101400.0
2008-12-03 10:05:00,28.22,28.46,28.12,28.22,55500.0,14.1423,14.2626,14.0922,14.1423,55500.0
2008-12-03 10:10:00,28.14,28.19,27.9,28.05,53600.0,14.1022,14.1273,13.982,14.0571,53600.0
2008-12-03 10:15:00,28.07,28.31,28.06,28.11,75500.0,14.0671,14.1874,14.0621,14.0872,75500.0
2008-12-03 10:20:00,28.16,28.21,28.07,28.2,47500.0,14.1123,14.1373,14.0671,14.1323,47500.0
2008-12-03 10:25:00,28.2,28.59,28.11,28.58,47100.0,14.1323,14.3277,14.0872,14.3227,47100.0
2008-12-03 10:30:00,28.58,29.17,28.58,29.15,57600.0,14.3227,14.6184,14.3227,14.6084,57600.0
2008-12-03 10:35:00,29.15,29.27,28.94,28.94,70100.0,14.6084,14.6685,14.5031,14.5031,70100.0
2008-12-03 10:40:00,28.96,29.24,28.95,29.1,50200.0,14.5132,14.6535,14.5082,14.5833,50200.0
2008-12-03 10:45:00,29.13,29.59,29.12,29.49,25600.0,14.5984,14.8289,14.5934,14.7788,25600.0
2008-12-03 10:50:00,29.47,29.7,29.42,29.66,35300.0,14.7688,14.884,14.7437,14.864,35300.0
2008-12-03 10:55:00,29.72,30.03,29.58,30.03,60400.0,14.894,15.0494,14.8239,15.0494,60400.0
2008-12-03 11:00:00,30.04,30.06,29.8,29.86,39200.0,15.0544,15.0644,14.9341,14.9642,39200.0
2008-12-03 11:05:00,29.91,29.92,29.61,29.75,29500.0,14.9893,14.9943,14.8389,14.9091,29500.0
2008-12-03 11:10:00,29.73,30.12,29.71,30.11,32800.0,14.899,15.0945,14.889,15.0895,32800.0
2008-12-03 11:15:00,30.1,30.11,29.9,29.92,50500.0,15.0845,15.0895,14.9842,14.9943,50500.0
2008-12-03 11:20:00,29.86,29.86,29.67,29.72,25800.0,14.9642,14.9642,14.869,14.894,25800.0
2008-12-03 11:25:00,29.74,29.91,29.57,29.57,44500.0,14.9041,14.9893,14.8189,14.8189,44500.0
2008-12-03 11:30:00,29.61,29.77,29.55,29.62,10600.0,14.8389,14.9191,14.8088,14.8439,10600.0
2008-12-03 11:35:00,29.6,29.67,29.46,29.67,18600.0,14.8339,14.869,14.7637,14.869,18600.0
2008-12-03 11:40:00,29.72,29.91,29.65,29.73,27600.0,14.894,14.9893,14.859,14.899,27600.0
2008-12-03 11:45:00,29.72,29.83,29.57,29.77,59200.0,14.894,14.9492,14.8189,14.9191,59200.0
2008-12-03 11:50:00,29.78,29.91,29.7,29.91,69200.0,14.9241,14.9893,14.884,14.9893,69200.0
2008-12-03 11:55:00,29.91,29.95,29.74,29.74,62500.0,14.9893,15.0093,14.9041,14.9041,62500.0
2008-12-03 12:00:00,29.74,29.74,29.46,29.49,59700.0,14.9041,14.9041,14.7637,14.7788,59700.0
2008-12-03 12:05:00,29.52,29.6,29.22,29.23,63700.0,14.7938,14.8339,14.6435,14.6485,63700.0
2008-12-03 12:10:00,29.25,29.44,29.19,29.23,58900.0,14.6585,14.7537,14.6284,14.6485,58900.0
2008-12-03 12:15:00,29.29,29.34,29.0,29.0,8200.0,14.6785,14.7036,14.5332,14.5332,8200.0
2008-12-03 12:20:00,28.99,29.15,28.99,29.06,54100.0,14.5282,14.6084,14.5282,14.5633,54100.0
2008-12-03 12:25:00,29.05,29.24,29.05,29.18,17800.0,14.5583,14.6535,14.5583,14.6234,17800.0
2008-12-03 12:30:00,29.19,29.23,29.13,29.18,23300.0,14.6284,14.6485,14.5984,14.6234,23300.0
2008-12-03 12:35:00,29.18,29.42,29.14,29.4,154500.0,14.6234,14.7437,14.6034,14.7337,154500.0
2008-12-03 12:40:00,29.4,29.4,29.12,29.21,69700.0,14.7337,14.7337,14.5934,14.6385,69700.0
2008-12-03 12:45:00,29.18,29.28,29.09,29.17,31900.0,14.6234,14.6735,14.5783,14.6184,31900.0
2008-12-03 12:50:00,29.16,29.17,29.05,29.17,12300.0,14.6134,14.6184,14.5583,14.6184,12300.0
2008-12-03 12:55:00,29.17,29.31,29.08,29.19,23500.0,14.6184,14.6886,14.5733,14.6284,23500.0
2008-12-03 13:00:00,29.12,29.17,29.03,29.11,15100.0,14.5934,14.6184,14.5482,14.5883,15100.0
2008-12-03 13:05:00,29.1,29.1,28.87,28.88,25500.0,14.5833,14.5833,14.4681,14.4731,25500.0
2008-12-03 13:10:00,28.88,28.93,28.79,28.9,21200.0,14.4731,14.4981,14.428,14.4831,21200.0
2008-12-03 13:15:00,28.9,28.9,28.77,28.77,23900.0,14.4831,14.4831,14.418,14.418,23900.0
2008-12-03 13:20:00,28.79,28.96,28.61,28.61,19500.0,14.428,14.5132,14.3378,14.3378,19500.0
2008-12-03 13:25:00,28.6,28.6,28.31,28.32,47400.0,14.3328,14.3328,14.1874,14.1924,47400.0
2008-12-03 13:30:00,28.31,28.41,28.27,28.37,42900.0,14.1874,14.2375,14.1674,14.2175,42900.0
2008-12-03 13:35:00,28.37,28.44,28.34,28.36,21000.0,14.2175,14.2526,14.2025,14.2125,21000.0
2008-12-03 13:40:00,28.35,28.41,28.27,28.41,33200.0,14.2075,14.2375,14.1674,14.2375,33200.0
2008-12-03 13:45:00,28.4,28.4,28.28,28.4,24800.0,14.2325,14.2325,14.1724,14.2325,24800.0
2008-12-03 13:50:00,28.39,28.41,28.27,28.31,26900.0,14.2275,14.2375,14.1674,14.1874,26900.0
2008-12-03 13:55:00,28.27,28.45,28.27,28.43,9000.0,14.1674,14.2576,14.1674,14.2476,9000.0
2008-12-03 14:00:00,28.44,28.86,28.41,28.78,50300.0,14.2526,14.4631,14.2375,14.423,50300.0
2008-12-03 14:05:00,28.77,28.77,28.43,28.66,35200.0,14.418,14.418,14.2476,14.3628,35200.0
2008-12-03 14:10:00,28.68,28.92,28.65,28.72,36000.0,14.3728,14.4931,14.3578,14.3929,36000.0
2008-12-03 14:15:00,28.7,29.12,28.61,29.05,69800.0,14.3829,14.5934,14.3378,14.5583,69800.0
2008-12-03 14:20:00,29.07,29.21,28.98,29.12,21800.0,14.5683,14.6385,14.5232,14.5934,21800.0
2008-12-03 14:25:00,29.12,29.46,29.12,29.24,45000.0,14.5934,14.7637,14.5934,14.6535,45000.0
2008-12-03 14:30:00,29.22,29.59,29.22,29.43,66300.0,14.6435,14.8289,14.6435,14.7487,66300.0
2008-12-03 14:35:00,29.5,29.57,29.28,29.39,97400.0,14.7838,14.8189,14.6735,14.7287,97400.0
2008-12-03 14:40:00,29.37,29.67,29.37,29.58,41000.0,14.7186,14.869,14.7186,14.8239,41000.0
2008-12-03 14:45:00,29.54,29.77,29.54,29.58,71100.0,14.8038,14.9191,14.8038,14.8239,71100.0
2008-12-03 14:50:00,29.59,29.81,29.57,29.59,70900.0,14.8289,14.9391,14.8189,14.8289,70900.0
2008-12-03 14:55:00,29.64,29.69,29.38,29.38,73200.0,14.8539,14.879,14.7236,14.7236,73200.0
2008-12-03 15:00:00,29.39,29.49,29.1,29.1,22500.0,14.7287,14.7788,14.5833,14.5833,22500.0
2008-12-03 15:05:00,29.1,29.7,29.1,29.64,63400.0,14.5833,14.884,14.5833,14.8539,63400.0
2008-12-03 15:10:00,29.61,29.72,29.44,29.62,74500.0,14.8389,14.894,14.7537,14.8439,74500.0
2008-12-03 15:15:00,29.62,29.66,29.3,29.58,67800.0,14.8439,14.864,14.6836,14.8239,67800.0
2008-12-03 15:20:00,29.64,29.82,29.51,29.54,69200.0,14.8539,14.9442,14.7888,14.8038,69200.0
2008-12-03 15:25:00,29.56,29.86,29.48,29.84,66600.0,14.8139,14.9642,14.7738,14.9542,66600.0
2008-12-03 15:30:00,29.84,30.11,29.69,30.06,50800.0,14.9542,15.0895,14.879,15.0644,50800.0
2008-12-03 15:35:00,30.07,30.15,29.98,30.06,72700.0,15.0694,15.1095,15.0243,15.0644,72700.0
2008-12-03 15:40:00,30.08,30.64,30.08,30.47,109700.0,15.0745,15.3551,15.0745,15.2699,109700.0
2008-12-03 15:45:00,30.45,30.63,30.24,30.54,128700.0,15.2599,15.3501,15.1546,15.305,128700.0
2008-12-03 15:50:00,30.5,30.85,30.46,30.74,158100.0,15.2849,15.4603,15.2649,15.4052,158100.0
2008-12-03 15:55:00,30.73,30.84,30.55,30.63,117800.0,15.4002,15.4553,15.31,15.3501,117800.0
2008-12-03 16:00:00,30.89,30.89,30.89,30.89,6700.0,15.4804,15.4804,15.4804,15.4804,6700.0
2008-12-03 16:05:00,30.89,30.89,30.89,30.89,0.0,15.4804,15.4804,15.4804,15.4804,0.0
2008-12-03 16:10:00,30.89,30.89,30.89,30.89,0.0,15.4804,15.4804,15.4804,15.4804,0.0
2008-12-04 09:30:00,30.33,30.35,30.02,30.24,60400.0,15.1997,15.2098,15.0444,15.1546,60400.0
2008-12-04 09:35:00,30.33,30.52,29.95,30.48,55100.0,15.1997,15.295,15.0093,15.2749,55100.0
2008-12-04 09:40:00,30.5,30.99,30.5,30.73,122800.0,15.2849,15.5305,15.2849,15.4002,122800.0
2008-12-04 09:45:00,30.72,31.02,30.63,30.95,54400.0,15.3952,15.5455,15.3501,15.5104,54400.0
2008-12-04 09:50:00,30.97,31.27,30.93,31.09,50100.0,15.5205,15.6708,15.5004,15.5806,50100.0
2008-12-04 09:55:00,31.06,31.26,31.01,31.06,42600.0,15.5656,15.6658,15.5405,15.5656,42600.0
2008-12-04 10:00:00,31.03,31.33,30.89,31.23,58400.0,15.5505,15.7009,15.4804,15.6508,58400.0
2008-12-04 10:05:00,31.21,31.23,30.92,30.98,49000.0,15.6407,15.6508,15.4954,15.5255,49000.0
2008-12-04 10:10:00,30.93,30.97,30.78,30.82,20900.0,15.5004,15.5205,15.4253,15.4453,20900.0
2008-12-04 10:15:00,30.82,31.21,30.81,31.07,32800.0,15.4453,15.6407,15.4403,15.5706,32800.0
2008-12-04 10:20:00,31.09,31.38,31.05,31.18,29000.0,15.5806,15.7259,15.5606,15.6257,29000.0
2008-12-04 10:25:00,31.17,31.25,31.07,31.18,25200.0,15.6207,15.6608,15.5706,15.6257,25200.0
2008-12-04 10:30:00,31.17,31.4,31.14,31.36,16800.0,15.6207,15.736,15.6057,15.7159,16800.0
2008-12-04 10:35:00,31.42,31.88,31.42,31.8,48100.0,15.746,15.9765,15.746,15.9364,48100.0
2008-12-04 10:40:00,31.81,32.05,31.78,31.79,33000.0,15.9414,16.0617,15.9264,15.9314,33000.0
2008-12-04 10:45:00,31.78,32.01,31.73,31.82,41100.0,15.9264,16.0417,15.9013,15.9464,41100.0
2008-12-04 10:50:00,31.8,32.25,31.74,32.22,51100.0,15.9364,16.1619,15.9064,16.1469,51100.0
2008-12-04 10:55:00,32.2,32.23,32.09,32.09,17600.0,16.1369,16.1519,16.0818,16.0818,17600.0
2008-12-04 11:00:00,32.09,32.12,31.95,32.06,24200.0,16.0818,16.0968,16.0116,16.0667,24200.0
2008-12-04 11:05:00,32.0,32.04,31.74,31.74,34300.0,16.0366,16.0567,15.9064,15.9064,34300.0
2008-12-04 11:10:00,31.71,31.71,31.43,31.69,32500.0,15.8913,15.8913,15.751,15.8813,32500.0
2008-12-04 11:15:00,31.7,31.93,31.63,31.64,19300.0,15.8863,16.0016,15.8512,15.8562,19300.0
2008-12-04 11:20:00,31.58,31.85,31.47,31.85,32300.0,15.8262,15.9615,15.771,15.9615,32300.0
2008-12-04 11:25:00,31.86,31.94,31.77,31.81,14100.0,15.9665,16.0066,15.9214,15.9414,14100.0
2008-12-04 11:30:00,31.8,31.8,31.58,31.62,15800.0,15.9364,15.9364,15.8262,15.8462,15800.0
2008-12-04 11:35:00,31.61,31.63,31.46,31.59,28100.0,15.8412,15.8512,15.766,15.8312,28100.0
2008-12-04 11:40:00,31.57,31.66,31.42,31.42,11300.0,15.8212,15.8663,15.746,15.746,11300.0
2008-12-04 11:45:00,31.36,31.38,31.3,31.33,13500.0,15.7159,15.7259,15.6858,15.7009,13500.0
2008-12-04 11:50:00,31.32,31.48,31.3,31.48,15300.0,15.6959,15.7761,15.6858,15.7761,15300.0
2008-12-04 11:55:00,31.53,31.71,31.53,31.6,29500.0,15.8011,15.8913,15.8011,15.8362,29500.0
2008-12-04 12:00:00,31.6,31.63,31.26,31.31,28000.0,15.8362,15.8512,15.6658,15.6909,28000.0
2008-12-04 12:05:00,31.29,31.29,31.23,31.29,6100.0,15.6808,15.6808,15.6508,15.6808,6100.0
2008-12-04 12:10:00,31.27,31.43,31.27,31.27,16500.0,15.6708,15.751,15.6708,15.6708,16500.0
2008-12-04 12:15:00,31.25,31.37,31.18,31.2,18000.0,15.6608,15.7209,15.6257,15.6357,18000.0
2008-12-04 12:20:00,31.11,31.16,30.99,31.15,19500.0,15.5906,15.6157,15.5305,15.6107,19500.0
2008-12-04 12:25:00,31.14,31.28,31.12,31.2,16300.0,15.6057,15.6758,15.5956,15.6357,16300.0
2008-12-04 12:30:00,31.2,31.42,31.17,31.42,18400.0,15.6357,15.746,15.6207,15.746,18400.0
2008-12-04 12:35:00,31.44,31.51,31.25,31.51,26400.0,15.756,15.7911,15.6608,15.7911,26400.0
2008-12-04 12:40:00,31.43,31.58,31.43,31.57,8800.0,15.751,15.8262,15.751,15.8212,8800.0
2008-12-04 12:45:00,31.57,31.65,31.51,31.6,8200.0,15.8212,15.8612,15.7911,15.8362,8200.0
2008-12-04 12:50:00,31.58,31.6,31.5,31.6,10500.0,15.8262,15.8362,15.7861,15.8362,10500.0
2008-12-04 12:55:00,31.55,31.64,31.53,31.53,11000.0,15.8111,15.8562,15.8011,15.8011,11000.0
2008-12-04 13:00:00,31.53,31.59,31.43,31.55,13500.0,15.8011,15.8312,15.751,15.8111,13500.0
2008-12-04 13:05:00,31.54,31.55,31.3,31.3,7700.0,15.8061,15.8111,15.6858,15.6858,7700.0
2008-12-04 13:10:00,31.31,31.39,31.18,31.25,18300.0,15.6909,15.731,15.6257,15.6608,18300.0
2008-12-04 13:15:00,31.22,31.24,31.12,31.13,18000.0,15.6458,15.6558,15.5956,15.6007,18000.0
2008-12-04 13:20:00,31.13,31.22,31.04,31.2,14400.0,15.6007,15.6458,15.5556,15.6357,14400.0
2008-12-04 13:25:00,31.18,31.18,31.0,31.0,12900.0,15.6257,15.6257,15.5355,15.5355,12900.0
2008-12-04 13:30:00,30.98,31.04,30.94,31.04,16700.0,15.5255,15.5556,15.5054,15.5556,16700.0
2008-12-04 13:35:00,31.07,31.35,31.07,31.24,15900.0,15.5706,15.7109,15.5706,15.6558,15900.0
2008-12-04 13:40:00,31.26,31.35,31.21,31.23,7900.0,15.6658,15.7109,15.6407,15.6508,7900.0
2008-12-04 13:45:00,31.23,31.47,31.21,31.44,21100.0,15.6508,15.771,15.6407,15.756,21100.0
2008-12-04 13:50:00,31.4,31.63,31.37,31.59,18800.0,15.736,15.8512,15.7209,15.8312,18800.0
2008-12-04 13:55:00,31.58,31.58,31.38,31.47,10600.0,15.8262,15.8262,15.7259,15.771,10600.0
2008-12-04 14:00:00,31.5,31.64,31.5,31.59,14800.0,15.7861,15.8562,15.7861,15.8312,14800.0
2008-12-04 14:05:00,31.59,31.68,31.5,31.55,26500.0,15.8312,15.8763,15.7861,15.8111,26500.0
2008-12-04 14:10:00,31.53,31.67,31.53,31.58,21300.0,15.8011,15.8713,15.8011,15.8262,21300.0
2008-12-04 14:15:00,31.57,31.57,31.41,31.44,14300.0,15.8212,15.8212,15.741,15.756,14300.0
2008-12-04 14:20:00,31.43,31.7,31.42,31.7,14200.0,15.751,15.8863,15.746,15.8863,14200.0
2008-12-04 14:25:00,31.68,31.69,31.53,31.64,35700.0,15.8763,15.8813,15.8011,15.8562,35700.0
2008-12-04 14:30:00,31.64,32.0,31.6,31.94,37200.0,15.8562,16.0366,15.8362,16.0066,37200.0
2008-12-04 14:35:00,31.94,32.03,31.89,31.98,32600.0,16.0066,16.0517,15.9815,16.0266,32600.0
2008-12-04 14:40:00,31.98,31.99,31.7,31.7,24900.0,16.0266,16.0316,15.8863,15.8863,24900.0
2008-12-04 14:45:00,31.67,31.67,31.43,31.6,32200.0,15.8713,15.8713,15.751,15.8362,32200.0
2008-12-04 14:50:00,31.56,31.74,31.5,31.69,20200.0,15.8161,15.9064,15.7861,15.8813,20200.0
2008-12-04 14:55:00,31.74,31.87,31.58,31.59,46300.0,15.9064,15.9715,15.8262,15.8312,46300.0
2008-12-04 15:00:00,31.59,31.69,31.17,31.17,37800.0,15.8312,15.8813,15.6207,15.6207,37800.0
2008-12-04 15:05:00,31.11,31.15,30.58,30.67,51800.0,15.5906,15.6107,15.325,15.3701,51800.0
2008-12-04 15:10:00,30.68,30.9,30.26,30.26,30200.0,15.3751,15.4854,15.1647,15.1647,30200.0
2008-12-04 15:15:00,30.21,30.45,30.04,30.33,55000.0,15.1396,15.2599,15.0544,15.1997,55000.0
2008-12-04 15:20:00,30.36,30.39,29.9,30.06,57800.0,15.2148,15.2298,14.9842,15.0644,57800.0
2008-12-04 15:25:00,30.06,30.3,29.79,29.79,62400.0,15.0644,15.1847,14.9291,14.9291,62400.0
2008-12-04 15:30:00,29.8,30.08,29.7,29.8,57900.0,14.9341,15.0745,14.884,14.9341,57900.0
2008-12-04 15:35:00,29.81,29.81,29.36,29.4,37200.0,14.9391,14.9391,14.7136,14.7337,37200.0
2008-12-04 15:40:00,29.41,30.17,29.38,29.97,60100.0,14.7387,15.1196,14.7236,15.0193,60100.0
2008-12-04 15:45:00,29.96,30.33,29.82,30.13,58900.0,15.0143,15.1997,14.9442,15.0995,58900.0
2008-12-04 15:50:00,30.06,30.11,29.4,29.73,34400.0,15.0644,15.0895,14.7337,14.899,34400.0
2008-12-04 15:55:00,29.73,30.28,29.6,29.97,31000.0,14.899,15.1747,14.8339,15.0193,31000.0
2008-12-04 16:00:00,30.04,30.04,30.0,30.0,800.0,15.0544,15.0544,15.0344,15.0344,800.0
2008-12-04 16:05:00,29.99,29.99,29.99,29.99,100.0,15.0293,15.0293,15.0293,15.0293,100.0
2008-12-04 16:10:00,29.99,29.99,29.99,29.99,0.0,15.0293,15.0293,15.0293,15.0293,0.0
2008-12-05 09:30:00,29.58,29.64,29.33,29.58,27800.0,14.8239,14.8539,14.6986,14.8239,27800.0
2008-12-05 09:35:00,29.59,30.1,29.54,30.05,65700.0,14.8289,15.0845,14.8038,15.0594,65700.0
2008-12-05 09:40:00,30.09,30.4,29.74,29.74,76800.0,15.0795,15.2348,14.9041,14.9041,76800.0
2008-12-05 09:45:00,29.71,29.96,29.5,29.5,45300.0,14.889,15.0143,14.7838,14.7838,45300.0
2008-12-05 09:50:00,29.52,29.79,29.41,29.79,16800.0,14.7938,14.9291,14.7387,14.9291,16800.0
2008-12-05 09:55:00,29.8,29.8,29.34,29.34,25600.0,14.9341,14.9341,14.7036,14.7036,25600.0
2008-12-05 10:00:00,29.3,29.47,29.24,29.31,61000.0,14.6836,14.7688,14.6535,14.6886,61000.0
2008-12-05 10:05:00,29.38,29.45,29.27,29.4,15300.0,14.7236,14.7587,14.6685,14.7337,15300.0
2008-12-05 10:10:00,29.38,29.41,29.14,29.22,28800.0,14.7236,14.7387,14.6034,14.6435,28800.0
2008-12-05 10:15:00,29.19,29.31,29.18,29.29,33600.0,14.6284,14.6886,14.6234,14.6785,33600.0
2008-12-05 10:20:00,29.25,29.34,29.15,29.18,16600.0,14.6585,14.7036,14.6084,14.6234,16600.0
2008-12-05 10:25:00,29.23,29.53,29.2,29.49,21000.0,14.6485,14.7988,14.6334,14.7788,21000.0
2008-12-05 10:30:00,29.47,29.67,29.35,29.65,18400.0,14.7688,14.869,14.7086,14.859,18400.0
2008-12-05 10:35:00,29.66,29.69,29.4,29.49,19900.0,14.864,14.879,14.7337,14.7788,19900.0
2008-12-05 10:40:00,29.5,29.52,29.36,29.45,26800.0,14.7838,14.7938,14.7136,14.7587,26800.0
2008-12-05 10:45:00,29.45,29.69,29.4,29.69,22800.0,14.7587,14.879,14.7337,14.879,22800.0
2008-12-05 10:50:00,29.68,29.89,29.57,29.88,11600.0,14.874,14.9792,14.8189,14.9742,11600.0
2008-12-05 10:55:00,29.86,30.02,29.81,29.83,12400.0,14.9642,15.0444,14.9391,14.9492,12400.0
2008-12-05 11:00:00,29.87,30.02,29.87,29.92,12800.0,14.9692,15.0444,14.9692,14.9943,12800.0
2008-12-05 11:05:00,29.92,30.1,29.92,30.02,7900.0,14.9943,15.0845,14.9943,15.0444,7900.0
2008-12-05 11:10:00,30.07,30.25,29.96,30.1,10200.0,15.0694,15.1596,15.0143,15.0845,10200.0
2008-12-05 11:15:00,30.12,30.18,29.96,30.05,18300.0,15.0945,15.1246,15.0143,15.0594,18300.0
2008-12-05 11:20:00,30.01,30.06,29.83,29.83,15300.0,15.0394,15.0644,14.9492,14.9492,15300.0
2008-12-05 11:25:00,29.85,29.91,29.82,29.88,10700.0,14.9592,14.9893,14.9442,14.9742,10700.0
2008-12-05 11:30:00,29.9,29.97,29.8,29.97,5400.0,14.9842,15.0193,14.9341,15.0193,5400.0
2008-12-05 11:35:00,29.95,29.96,29.8,29.96,16000.0,15.0093,15.0143,14.9341,15.0143,16000.0
2008-12-05 11:40:00,29.98,30.07,29.92,30.01,20700.0,15.0243,15.0694,14.9943,15.0394,20700.0
2008-12-05 11:45:00,30.03,30.08,29.91,29.93,22100.0,15.0494,15.0745,14.9893,14.9993,22100.0
2008-12-05 11:50:00,29.95,30.23,29.95,30.13,21700.0,15.0093,15.1496,15.0093,15.0995,21700.0
2008-12-05 11:55:00,30.15,30.16,30.0,30.1,17800.0,15.1095,15.1145,15.0344,15.0845,17800.0
2008-12-05 12:00:00,30.12,30.23,30.05,30.05,13700.0,15.0945,15.1496,15.0594,15.0594,13700.0
2008-12-05 12:05:00,30.02,30.29,30.0,30.29,7300.0,15.0444,15.1797,15.0344,15.1797,7300.0
2008-12-05 12:10:00,30.25,30.31,30.15,30.3,21800.0,15.1596,15.1897,15.1095,15.1847,21800.0
2008-12-05 12:15:00,30.25,30.28,30.06,30.19,21300.0,15.1596,15.1747,15.0644,15.1296,21300.0
2008-12-05 12:20:00,30.2,30.3,30.13,30.15,23900.0,15.1346,15.1847,15.0995,15.1095,23900.0
2008-12-05 12:25:00,30.15,30.26,30.11,30.25,16400.0,15.1095,15.1647,15.0895,15.1596,16400.0
2008-12-05 12:30:00,30.2,30.22,29.84,29.84,18700.0,15.1346,15.1446,14.9542,14.9542,18700.0
2008-12-05 12:35:00,29.88,30.01,29.88,30.0,22000.0,14.9742,15.0394,14.9742,15.0344,22000.0
2008-12-05 12:40:00,29.95,30.0,29.77,29.85,8400.0,15.0093,15.0344,14.9191,14.9592,8400.0
2008-12-05 12:45:00,29.88,29.98,29.81,29.86,32300.0,14.9742,15.0243,14.9391,14.9642,32300.0
2008-12-05 12:50:00,29.86,29.86,29.75,29.86,20900.0,14.9642,14.9642,14.9091,14.9642,20900.0
2008-12-05 12:55:00,29.83,29.83,29.74,29.83,19500.0,14.9492,14.9492,14.9041,14.9492,19500.0
2008-12-05 13:00:00,29.82,30.03,29.8,29.96,18100.0,14.9442,15.0494,14.9341,15.0143,18100.0
2008-12-05 13:05:00,29.97,30.14,29.97,30.1,9600.0,15.0193,15.1045,15.0193,15.0845,9600.0
2008-12-05 13:10:00,30.11,30.28,30.1,30.17,30800.0,15.0895,15.1747,15.0845,15.1196,30800.0
2008-12-05 13:15:00,30.22,30.24,30.07,30.13,19100.0,15.1446,15.1546,15.0694,15.0995,19100.0
2008-12-05 13:20:00,30.08,30.27,30.08,30.21,20600.0,15.0745,15.1697,15.0745,15.1396,20600.0
2008-12-05 13:25:00,30.22,30.31,30.16,30.18,12900.0,15.1446,15.1897,15.1145,15.1246,12900.0
2008-12-05 13:30:00,30.23,30.39,30.23,30.32,40300.0,15.1496,15.2298,15.1496,15.1947,40300.0
2008-12-05 13:35:00,30.32,30.43,30.29,30.36,23900.0,15.1947,15.2499,15.1797,15.2148,23900.0
2008-12-05 13:40:00,30.29,30.42,30.22,30.42,29600.0,15.1797,15.2448,15.1446,15.2448,29600.0
2008-12-05 13:45:00,30.43,30.52,30.41,30.44,36500.0,15.2499,15.295,15.2398,15.2549,36500.0
2008-12-05 13:50:00,30.57,30.81,30.57,30.72,34300.0,15.32,15.4403,15.32,15.3952,34300.0
2008-12-05 13:55:00,30.72,30.97,30.64,30.66,18900.0,15.3952,15.5205,15.3551,15.3651,18900.0
2008-12-05 14:00:00,30.68,30.77,30.58,30.66,9300.0,15.3751,15.4202,15.325,15.3651,9300.0
2008-12-05 14:05:00,30.67,30.81,30.38,30.38,17000.0,15.3701,15.4403,15.2248,15.2248,17000.0
2008-12-05 14:10:00,30.36,30.54,30.32,30.54,23200.0,15.2148,15.305,15.1947,15.305,23200.0
2008-12-05 14:15:00,30.53,30.61,30.31,30.55,19600.0,15.3,15.3401,15.1897,15.31,19600.0
2008-12-05 14:20:00,30.49,30.76,30.44,30.68,48200.0,15.2799,15.4152,15.2549,15.3751,48200.0
2008-12-05 14:25:00,30.76,30.76,30.46,30.5,23000.0,15.4152,15.4152,15.2649,15.2849,23000.0
2008-12-05 14:30:00,30.49,30.71,30.43,30.66,14100.0,15.2799,15.3902,15.2499,15.3651,14100.0
2008-12-05 14:35:00,30.72,30.98,30.61,30.98,20600.0,15.3952,15.5255,15.3401,15.5255,20600.0
2008-12-05 14:40:00,31.0,31.17,30.99,31.07,36000.0,15.5355,15.6207,15.5305,15.5706,36000.0
2008-12-05 14:45:00,31.16,31.69,31.16,31.69,37500.0,15.6157,15.8813,15.6157,15.8813,37500.0
2008-12-05 14:50:00,31.67,31.72,31.43,31.65,29100.0,15.8713,15.8963,15.751,15.8612,29100.0
2008-12-05 14:55:00,31.64,31.9,31.64,31.9,41500.0,15.8562,15.9865,15.8562,15.9865,41500.0
2008-12-05 15:00:00,31.89,32.08,31.46,31.57,36600.0,15.9815,16.0767,15.766,15.8212,36600.0
2008-12-05 15:05:00,31.61,31.86,31.53,31.81,35800.0,15.8412,15.9665,15.8011,15.9414,35800.0
2008-12-05 15:10:00,31.76,32.01,31.68,31.92,39500.0,15.9164,16.0417,15.8763,15.9966,39500.0
2008-12-05 15:15:00,31.95,32.31,31.95,32.0,39200.0,16.0116,16.192,16.0116,16.0366,39200.0
2008-12-05 15:20:00,32.01,32.03,31.85,32.02,30400.0,16.0417,16.0517,15.9615,16.0467,30400.0
2008-12-05 15:25:00,31.92,32.24,31.91,32.17,36500.0,15.9966,16.1569,15.9915,16.1218,36500.0
2008-12-05 15:30:00,32.21,32.47,32.21,32.37,36100.0,16.1419,16.2722,16.1419,16.2221,36100.0
2008-12-05 15:35:00,32.35,32.98,32.32,32.8,78700.0,16.2121,16.5278,16.197,16.4376,78700.0
2008-12-05 15:40:00,32.8,32.97,32.45,32.54,54400.0,16.4376,16.5228,16.2622,16.3073,54400.0
2008-12-05 15:45:00,32.5,32.75,32.4,32.55,54200.0,16.2872,16.4125,16.2371,16.3123,54200.0
2008-12-05 15:50:00,32.58,32.81,32.31,32.8,44500.0,16.3273,16.4426,16.192,16.4376,44500.0
2008-12-05 15:55:00,32.8,33.25,32.79,33.15,37400.0,16.4376,16.6631,16.4326,16.613,37400.0
2008-12-05 16:00:00,33.22,33.22,33.04,33.04,26000.0,16.648,16.648,16.5578,16.5578,26000.0
2008-12-05 16:05:00,33.03,33.09,33.0,33.06,9300.0,16.5528,16.5829,16.5378,16.5679,9300.0
2008-12-05 16:10:00,33.06,33.06,33.06,33.06,0.0,16.5679,16.5679,16.5679,16.5679,0.0
2008-12-08 09:30:00,33.98,34.15,33.78,34.14,156200.0,17.0289,17.1141,16.9287,17.1091,156200.0
2008-12-08 09:35:00,34.15,34.59,34.15,34.4,86300.0,17.1141,17.3346,17.1141,17.2394,86300.0
2008-12-08 09:40:00,34.39,34.76,34.39,34.61,31600.0,17.2344,17.4198,17.2344,17.3446,31600.0
2008-12-08 09:45:00,34.63,34.66,34.23,34.35,23400.0,17.3547,17.3697,17.1542,17.2143,23400.0
2008-12-08 09:50:00,34.35,34.41,33.97,34.01,17100.0,17.2143,17.2444,17.0239,17.044,17100.0
2008-12-08 09:55:00,34.02,34.2,33.95,34.16,15500.0,17.049,17.1392,17.0139,17.1191,15500.0
2008-12-08 10:00:00,34.07,34.19,33.83,33.86,29500.0,17.074,17.1342,16.9537,16.9688,29500.0
2008-12-08 10:05:00,33.87,34.27,33.87,34.26,10800.0,16.9738,17.1742,16.9738,17.1692,10800.0
2008-12-08 10:10:00,34.16,34.3,33.9,33.95,28000.0,17.1191,17.1893,16.9888,17.0139,28000.0
2008-12-08 10:15:00,33.91,33.93,33.51,33.64,9100.0,16.9938,17.0039,16.7934,16.8585,9100.0
2008-12-08 10:20:00,33.67,33.89,33.62,33.87,21300.0,16.8736,16.9838,16.8485,16.9738,21300.0
2008-12-08 10:25:00,33.9,34.03,33.82,33.99,27300.0,16.9888,17.054,16.9487,17.0339,27300.0
2008-12-08 10:30:00,34.06,34.13,33.85,34.13,11800.0,17.069,17.1041,16.9638,17.1041,11800.0
2008-12-08 10:35:00,34.15,34.15,33.94,34.12,15400.0,17.1141,17.1141,17.0089,17.0991,15400.0
2008-12-08 10:40:00,34.09,34.43,34.09,34.42,16900.0,17.084,17.2544,17.084,17.2494,16900.0
2008-12-08 10:45:00,34.44,34.54,34.42,34.45,27600.0,17.2594,17.3096,17.2494,17.2645,27600.0
2008-12-08 10:50:00,34.49,34.54,34.41,34.46,20100.0,17.2845,17.3096,17.2444,17.2695,20100.0
2008-12-08 10:55:00,34.46,34.58,34.4,34.44,19800.0,17.2695,17.3296,17.2394,17.2594,19800.0
2008-12-08 11:00:00,34.49,34.62,34.45,34.45,20400.0,17.2845,17.3497,17.2645,17.2645,20400.0
2008-12-08 11:05:00,34.48,34.48,34.17,34.17,9200.0,17.2795,17.2795,17.1241,17.1241,9200.0
2008-12-08 11:10:00,34.14,34.22,34.08,34.16,11900.0,17.1091,17.1492,17.079,17.1191,11900.0
2008-12-08 11:15:00,34.17,34.19,34.06,34.19,12000.0,17.1241,17.1342,17.069,17.1342,12000.0
2008-12-08 11:20:00,34.14,34.29,34.12,34.23,11400.0,17.1091,17.1843,17.0991,17.1542,11400.0
2008-12-08 11:25:00,34.22,34.31,34.17,34.27,9400.0,17.1492,17.1943,17.1241,17.1742,9400.0
2008-12-08 11:30:00,34.3,34.52,34.3,34.44,28900.0,17.1893,17.2995,17.1893,17.2594,28900.0
2008-12-08 11:35:00,34.44,34.52,34.23,34.34,37800.0,17.2594,17.2995,17.1542,17.2093,37800.0
2008-12-08 11:40:00,34.3,34.3,34.12,34.16,10500.0,17.1893,17.1893,17.0991,17.1191,10500.0
2008-12-08 11:45:00,34.15,34.24,34.15,34.18,9000.0,17.1141,17.1592,17.1141,17.1291,9000.0
2008-12-08 11:50:00,34.18,34.2,34.1,34.16,14300.0,17.1291,17.1392,17.0891,17.1191,14300.0
2008-12-08 11:55:00,34.21,34.37,34.17,34.32,10900.0,17.1442,17.2244,17.1241,17.1993,10900.0
2008-12-08 12:00:00,34.37,34.54,34.37,34.47,18300.0,17.2244,17.3096,17.2244,17.2745,18300.0
2008-12-08 12:05:00,34.47,34.51,34.39,34.43,14500.0,17.2745,17.2945,17.2344,17.2544,14500.0
2008-12-08 12:10:00,34.44,34.53,34.38,34.51,20000.0,17.2594,17.3045,17.2294,17.2945,20000.0
2008-12-08 12:15:00,34.53,34.74,34.53,34.74,14600.0,17.3045,17.4098,17.3045,17.4098,14600.0
2008-12-08 12:20:00,34.75,34.85,34.71,34.72,14300.0,17.4148,17.4649,17.3948,17.3998,14300.0
2008-12-08 12:25:00,34.7,34.81,34.69,34.79,7100.0,17.3897,17.4449,17.3847,17.4348,7100.0
2008-12-08 12:30:00,34.8,34.92,34.8,34.86,9000.0,17.4399,17.5,17.4399,17.4699,9000.0
2008-12-08 12:35:00,34.82,34.9,34.79,34.84,10400.0,17.4499,17.49,17.4348,17.4599,10400.0
2008-12-08 12:40:00,34.87,34.9,34.84,34.87,9900.0,17.4749,17.49,17.4599,17.4749,9900.0
2008-12-08 12:45:00,34.87,34.96,34.78,34.79,7100.0,17.4749,17.52,17.4298,17.4348,7100.0
2008-12-08 12:50:00,34.81,34.9,34.48,34.59,12300.0,17.4449,17.49,17.2795,17.3346,12300.0
2008-12-08 12:55:00,34.59,34.79,34.56,34.72,11200.0,17.3346,17.4348,17.3196,17.3998,11200.0
2008-12-08 13:00:00,34.74,34.9,34.74,34.83,14500.0,17.4098,17.49,17.4098,17.4549,14500.0
2008-12-08 13:05:00,34.86,34.86,34.7,34.8,10500.0,17.4699,17.4699,17.3897,17.4399,10500.0
2008-12-08 13:10:00,34.79,34.93,34.76,34.87,10000.0,17.4348,17.505,17.4198,17.4749,10000.0
2008-12-08 13:15:00,34.87,34.93,34.77,34.77,7900.0,17.4749,17.505,17.4248,17.4248,7900.0
2008-12-08 13:20:00,34.82,34.83,34.62,34.66,26900.0,17.4499,17.4549,17.3497,17.3697,26900.0
2008-12-08 13:25:00,34.68,34.82,34.64,34.69,18500.0,17.3797,17.4499,17.3597,17.3847,18500.0
2008-12-08 13:30:00,34.68,34.68,34.4,34.62,28900.0,17.3797,17.3797,17.2394,17.3497,28900.0
2008-12-08 13:35:00,34.59,34.62,34.44,34.54,16500.0,17.3346,17.3497,17.2594,17.3096,16500.0
2008-12-08 13:40:00,34.55,34.62,34.52,34.56,31600.0,17.3146,17.3497,17.2995,17.3196,31600.0
2008-12-08 13:45:00,34.56,34.57,34.3,34.3,25400.0,17.3196,17.3246,17.1893,17.1893,25400.0
2008-12-08 13:50:00,34.37,34.4,34.25,34.31,21400.0,17.2244,17.2394,17.1642,17.1943,21400.0
2008-12-08 13:55:00,34.32,34.38,34.26,34.32,15000.0,17.1993,17.2294,17.1692,17.1993,15000.0
2008-12-08 14:00:00,34.3,34.5,34.3,34.5,18200.0,17.1893,17.2895,17.1893,17.2895,18200.0
2008-12-08 14:05:00,34.47,34.6,34.47,34.55,7600.0,17.2745,17.3396,17.2745,17.3146,7600.0
2008-12-08 14:10:00,34.55,34.76,34.55,34.75,13400.0,17.3146,17.4198,17.3146,17.4148,13400.0
2008-12-08 14:15:00,34.77,34.81,34.68,34.8,16300.0,17.4248,17.4449,17.3797,17.4399,16300.0
2008-12-08 14:20:00,34.84,35.04,34.84,34.96,26400.0,17.4599,17.5601,17.4599,17.52,26400.0
2008-12-08 14:25:00,34.99,35.1,34.88,34.97,22300.0,17.5351,17.5902,17.4799,17.5251,22300.0
2008-12-08 14:30:00,35.0,35.07,34.75,34.75,18600.0,17.5401,17.5752,17.4148,17.4148,18600.0
2008-12-08 14:35:00,34.79,34.91,34.68,34.78,17700.0,17.4348,17.495,17.3797,17.4298,17700.0
2008-12-08 14:40:00,34.79,34.99,34.78,34.91,16300.0,17.4348,17.5351,17.4298,17.495,16300.0
2008-12-08 14:45:00,34.91,35.11,34.86,35.08,27100.0,17.495,17.5952,17.4699,17.5802,27100.0
2008-12-08 14:50:00,35.07,35.23,35.04,35.23,34400.0,17.5752,17.6553,17.5601,17.6553,34400.0
2008-12-08 14:55:00,35.28,35.37,35.21,35.32,13300.0,17.6804,17.7255,17.6453,17.7005,13300.0
2008-12-08 15:00:00,35.38,35.4,35.28,35.36,14700.0,17.7305,17.7405,17.6804,17.7205,14700.0
2008-12-08 15:05:00,35.34,35.63,35.27,35.61,19700.0,17.7105,17.8558,17.6754,17.8458,19700.0
2008-12-08 15:10:00,35.64,35.68,35.49,35.58,30700.0,17.8608,17.8809,17.7856,17.8308,30700.0
2008-12-08 15:15:00,35.58,35.68,35.41,35.53,26100.0,17.8308,17.8809,17.7456,17.8057,26100.0
2008-12-08 15:20:00,35.55,35.76,35.54,35.63,32500.0,17.8157,17.921,17.8107,17.8558,32500.0
2008-12-08 15:25:00,35.63,35.72,35.51,35.71,35400.0,17.8558,17.9009,17.7957,17.8959,35400.0
2008-12-08 15:30:00,35.74,35.87,35.69,35.84,31800.0,17.9109,17.9761,17.8859,17.961,31800.0
2008-12-08 15:35:00,35.86,35.89,35.62,35.62,18400.0,17.9711,17.9861,17.8508,17.8508,18400.0
2008-12-08 15:40:00,35.63,36.01,35.61,35.93,28700.0,17.8558,18.0462,17.8458,18.0062,28700.0
2008-12-08 15:45:00,35.92,35.92,35.37,35.47,28500.0,18.0011,18.0011,17.7255,17.7756,28500.0
2008-12-08 15:50:00,35.5,36.09,35.5,36.09,52400.0,17.7907,18.0863,17.7907,18.0863,52400.0
2008-12-08 15:55:00,36.1,36.37,36.09,36.29,33300.0,18.0913,18.2267,18.0863,18.1866,33300.0
2008-12-08 16:00:00,36.32,36.32,36.32,36.32,200.0,18.2016,18.2016,18.2016,18.2016,200.0
2008-12-08 16:05:00,36.38,36.38,36.38,36.38,1000.0,18.2317,18.2317,18.2317,18.2317,1000.0
2008-12-08 16:10:00,36.38,36.38,36.38,36.38,0.0,18.2317,18.2317,18.2317,18.2317,0.0
2008-12-09 09:30:00,35.83,35.88,35.23,35.34,140500.0,17.956,17.9811,17.6553,17.7105,140500.0
2008-12-09 09:35:00,35.38,35.38,35.01,35.09,44500.0,17.7305,17.7305,17.5451,17.5852,44500.0
2008-12-09 09:40:00,35.11,35.16,34.86,35.14,58500.0,17.5952,17.6203,17.4699,17.6102,58500.0
2008-12-09 09:45:00,35.11,35.33,35.05,35.14,45400.0,17.5952,17.7055,17.5651,17.6102,45400.0
2008-12-09 09:50:00,35.15,35.16,34.79,34.89,56400.0,17.6153,17.6203,17.4348,17.485,56400.0
2008-12-09 09:55:00,34.89,34.95,34.56,34.62,45700.0,17.485,17.515,17.3196,17.3497,45700.0
2008-12-09 10:00:00,34.64,35.13,34.64,35.05,75900.0,17.3597,17.6052,17.3597,17.5651,75900.0
2008-12-09 10:05:00,35.06,35.08,34.9,34.96,37500.0,17.5702,17.5802,17.49,17.52,37500.0
2008-12-09 10:10:00,34.98,35.19,34.96,35.19,12400.0,17.5301,17.6353,17.52,17.6353,12400.0
2008-12-09 10:15:00,35.24,35.64,35.22,35.63,22000.0,17.6604,17.8608,17.6503,17.8558,22000.0
2008-12-09 10:20:00,35.65,35.98,35.54,35.88,43700.0,17.8658,18.0312,17.8107,17.9811,43700.0
2008-12-09 10:25:00,35.87,35.91,35.65,35.67,36700.0,17.9761,17.9961,17.8658,17.8759,36700.0
2008-12-09 10:30:00,35.66,35.92,35.66,35.92,24300.0,17.8708,18.0011,17.8708,18.0011,24300.0
2008-12-09 10:35:00,35.91,36.03,35.81,35.84,28500.0,17.9961,18.0563,17.946,17.961,28500.0
2008-12-09 10:40:00,35.79,35.97,35.73,35.94,34600.0,17.936,18.0262,17.9059,18.0112,34600.0
2008-12-09 10:45:00,35.96,36.26,35.95,36.16,27200.0,18.0212,18.1715,18.0162,18.1214,27200.0
2008-12-09 10:50:00,36.18,36.27,36.03,36.03,59500.0,18.1314,18.1765,18.0563,18.0563,59500.0
2008-12-09 10:55:00,36.03,36.11,35.9,35.97,22800.0,18.0563,18.0964,17.9911,18.0262,22800.0
2008-12-09 11:00:00,35.98,36.17,35.76,35.78,23000.0,18.0312,18.1264,17.921,17.931,23000.0
2008-12-09 11:05:00,35.8,35.89,35.61,35.64,13500.0,17.941,17.9861,17.8458,17.8608,13500.0
2008-12-09 11:10:00,35.66,35.68,35.47,35.5,7700.0,17.8708,17.8809,17.7756,17.7907,7700.0
2008-12-09 11:15:00,35.5,35.5,35.38,35.39,7700.0,17.7907,17.7907,17.7305,17.7355,7700.0
2008-12-09 11:20:00,35.36,35.36,35.08,35.08,10700.0,17.7205,17.7205,17.5802,17.5802,10700.0
2008-12-09 11:25:00,35.15,35.2,35.05,35.05,23900.0,17.6153,17.6403,17.5651,17.5651,23900.0
2008-12-09 11:30:00,35.05,35.38,35.04,35.23,15800.0,17.5651,17.7305,17.5601,17.6553,15800.0
2008-12-09 11:35:00,35.23,35.29,34.98,35.0,10800.0,17.6553,17.6854,17.5301,17.5401,10800.0
2008-12-09 11:40:00,35.06,35.29,35.04,35.13,16000.0,17.5702,17.6854,17.5601,17.6052,16000.0
2008-12-09 11:45:00,35.2,35.29,35.11,35.11,20100.0,17.6403,17.6854,17.5952,17.5952,20100.0
2008-12-09 11:50:00,35.19,35.31,35.13,35.16,21900.0,17.6353,17.6954,17.6052,17.6203,21900.0
2008-12-09 11:55:00,35.2,35.28,35.14,35.19,11000.0,17.6403,17.6804,17.6102,17.6353,11000.0
2008-12-09 12:00:00,35.19,35.52,35.14,35.48,18100.0,17.6353,17.8007,17.6102,17.7806,18100.0
2008-12-09 12:05:00,35.48,35.67,35.48,35.52,12100.0,17.7806,17.8759,17.7806,17.8007,12100.0
2008-12-09 12:10:00,35.51,35.57,35.44,35.57,8600.0,17.7957,17.8257,17.7606,17.8257,8600.0
2008-12-09 12:15:00,35.57,35.6,35.21,35.37,39600.0,17.8257,17.8408,17.6453,17.7255,39600.0
2008-12-09 12:20:00,35.32,35.32,35.03,35.11,6400.0,17.7005,17.7005,17.5551,17.5952,6400.0
2008-12-09 12:25:00,35.1,35.14,34.94,35.03,25600.0,17.5902,17.6102,17.51,17.5551,25600.0
2008-12-09 12:30:00,35.02,35.26,35.0,35.18,11400.0,17.5501,17.6704,17.5401,17.6303,11400.0
2008-12-09 12:35:00,35.19,35.36,35.19,35.28,3000.0,17.6353,17.7205,17.6353,17.6804,3000.0
2008-12-09 12:40:00,35.32,35.38,35.2,35.31,8700.0,17.7005,17.7305,17.6403,17.6954,8700.0
2008-12-09 12:45:00,35.36,35.38,35.2,35.2,7500.0,17.7205,17.7305,17.6403,17.6403,7500.0
2008-12-09 12:50:00,35.17,35.33,35.17,35.33,7600.0,17.6253,17.7055,17.6253,17.7055,7600.0
2008-12-09 12:55:00,35.28,35.28,34.97,34.97,12400.0,17.6804,17.6804,17.5251,17.5251,12400.0
2008-12-09 13:00:00,34.97,35.02,34.85,34.92,8800.0,17.5251,17.5501,17.4649,17.5,8800.0
2008-12-09 13:05:00,34.92,35.05,34.89,34.92,7300.0,17.5,17.5651,17.485,17.5,7300.0
2008-12-09 13:10:00,34.92,34.95,34.76,34.76,31100.0,17.5,17.515,17.4198,17.4198,31100.0
2008-12-09 13:15:00,34.75,34.75,34.51,34.57,61600.0,17.4148,17.4148,17.2945,17.3246,61600.0
2008-12-09 13:20:00,34.58,34.69,34.5,34.69,24600.0,17.3296,17.3847,17.2895,17.3847,24600.0
2008-12-09 13:25:00,34.71,34.74,34.37,34.41,41000.0,17.3948,17.4098,17.2244,17.2444,41000.0
2008-12-09 13:30:00,34.41,34.55,34.29,34.31,31200.0,17.2444,17.3146,17.1843,17.1943,31200.0
2008-12-09 13:35:00,34.3,34.35,34.06,34.17,29800.0,17.1893,17.2143,17.069,17.1241,29800.0
2008-12-09 13:40:00,34.19,34.28,34.04,34.05,12900.0,17.1342,17.1793,17.059,17.064,12900.0
2008-12-09 13:45:00,34.06,34.39,34.06,34.39,19800.0,17.069,17.2344,17.069,17.2344,19800.0
2008-12-09 13:50:00,34.44,34.44,34.17,34.24,10200.0,17.2594,17.2594,17.1241,17.1592,10200.0
2008-12-09 13:55:00,34.19,34.26,33.94,33.97,27700.0,17.1342,17.1692,17.0089,17.0239,27700.0
2008-12-09 14:00:00,33.93,33.94,33.75,33.81,59700.0,17.0039,17.0089,16.9137,16.9437,59700.0
2008-12-09 14:05:00,33.78,33.79,33.41,33.47,16800.0,16.9287,16.9337,16.7433,16.7733,16800.0
2008-12-09 14:10:00,33.46,33.58,33.46,33.55,8800.0,16.7683,16.8285,16.7683,16.8134,8800.0
2008-12-09 14:15:00,33.56,33.72,33.53,33.72,23900.0,16.8184,16.8986,16.8034,16.8986,23900.0
2008-12-09 14:20:00,33.72,33.72,33.19,33.27,17300.0,16.8986,16.8986,16.633,16.6731,17300.0
2008-12-09 14:25:00,33.25,33.28,33.09,33.22,24400.0,16.6631,16.6781,16.5829,16.648,24400.0
2008-12-09 14:30:00,33.21,33.21,32.9,33.08,30400.0,16.643,16.643,16.4877,16.5779,30400.0
2008-12-09 14:35:00,33.11,33.36,33.04,33.12,20600.0,16.5929,16.7182,16.5578,16.5979,20600.0
2008-12-09 14:40:00,33.12,33.28,33.04,33.04,13000.0,16.5979,16.6781,16.5578,16.5578,13000.0
2008-12-09 14:45:00,33.02,33.32,32.99,33.27,19700.0,16.5478,16.6982,16.5328,16.6731,19700.0
2008-12-09 14:50:00,33.22,33.34,33.11,33.18,18000.0,16.648,16.7082,16.5929,16.628,18000.0
2008-12-09 14:55:00,33.19,33.77,33.19,33.69,48200.0,16.633,16.9237,16.633,16.8836,48200.0
2008-12-09 15:00:00,33.68,34.05,33.62,33.8,33400.0,16.8786,17.064,16.8485,16.9387,33400.0
2008-12-09 15:05:00,33.75,34.03,33.52,33.7,45200.0,16.9137,17.054,16.7984,16.8886,45200.0
2008-12-09 15:10:00,33.65,33.72,33.35,33.42,40400.0,16.8635,16.8986,16.7132,16.7483,40400.0
2008-12-09 15:15:00,33.44,33.9,33.44,33.89,29100.0,16.7583,16.9888,16.7583,16.9838,29100.0
2008-12-09 15:20:00,33.93,34.06,33.7,33.81,55300.0,17.0039,17.069,16.8886,16.9437,55300.0
2008-12-09 15:25:00,33.82,33.83,33.59,33.65,44800.0,16.9487,16.9537,16.8335,16.8635,44800.0
2008-12-09 15:30:00,33.6,33.7,33.53,33.56,64100.0,16.8385,16.8886,16.8034,16.8184,64100.0
2008-12-09 15:35:00,33.52,33.55,33.25,33.39,49600.0,16.7984,16.8134,16.6631,16.7332,49600.0
2008-12-09 15:40:00,33.47,33.87,33.44,33.69,80700.0,16.7733,16.9738,16.7583,16.8836,80700.0
2008-12-09 15:45:00,33.67,33.79,33.5,33.57,59400.0,16.8736,16.9337,16.7884,16.8234,59400.0
2008-12-09 15:50:00,33.53,33.68,33.49,33.52,75300.0,16.8034,16.8786,16.7834,16.7984,75300.0
2008-12-09 15:55:00,33.49,33.53,33.14,33.17,95400.0,16.7834,16.8034,16.608,16.623,95400.0
2008-12-09 16:00:00,33.36,33.51,33.36,33.51,6200.0,16.7182,16.7934,16.7182,16.7934,6200.0
2008-12-09 16:05:00,33.55,33.58,33.51,33.51,4700.0,16.8134,16.8285,16.7934,16.7934,4700.0
2008-12-09 16:10:00,33.51,33.51,33.51,33.51,0.0,16.7934,16.7934,16.7934,16.7934,0.0
2008-12-10 09:30:00,33.61,34.19,33.59,34.19,70700.0,16.8435,17.1342,16.8335,17.1342,70700.0
2008-12-10 09:35:00,34.16,34.5,33.96,33.96,28700.0,17.1191,17.2895,17.0189,17.0189,28700.0
2008-12-10 09:40:00,34.0,34.09,33.8,33.86,41900.0,17.0389,17.084,16.9387,16.9688,41900.0
2008-12-10 09:45:00,33.87,34.2,33.87,34.14,44000.0,16.9738,17.1392,16.9738,17.1091,44000.0
2008-12-10 09:50:00,34.1,34.1,33.76,33.89,23000.0,17.0891,17.0891,16.9187,16.9838,23000.0
2008-12-10 09:55:00,33.86,33.89,33.69,33.85,17600.0,16.9688,16.9838,16.8836,16.9638,17600.0
2008-12-10 10:00:00,33.91,34.25,33.89,34.24,19800.0,16.9938,17.1642,16.9838,17.1592,19800.0
2008-12-10 10:05:00,34.26,34.45,34.19,34.41,11500.0,17.1692,17.2645,17.1342,17.2444,11500.0
2008-12-10 10:10:00,34.41,34.5,34.26,34.5,14500.0,17.2444,17.2895,17.1692,17.2895,14500.0
2008-12-10 10:15:00,34.5,34.93,34.5,34.93,17900.0,17.2895,17.505,17.2895,17.505,17900.0
2008-12-10 10:20:00,34.93,35.0,34.7,34.79,22400.0,17.505,17.5401,17.3897,17.4348,22400.0
2008-12-10 10:25:00,34.79,34.81,34.67,34.75,7400.0,17.4348,17.4449,17.3747,17.4148,7400.0
2008-12-10 10:30:00,34.82,34.9,34.75,34.79,9000.0,17.4499,17.49,17.4148,17.4348,9000.0
2008-12-10 10:35:00,34.79,34.86,34.6,34.73,32300.0,17.4348,17.4699,17.3396,17.4048,32300.0
2008-12-10 10:40:00,34.77,34.82,34.52,34.52,28800.0,17.4248,17.4499,17.2995,17.2995,28800.0
2008-12-10 10:45:00,34.52,34.6,34.37,34.37,25700.0,17.2995,17.3396,17.2244,17.2244,25700.0
2008-12-10 10:50:00,34.34,34.44,34.2,34.21,15700.0,17.2093,17.2594,17.1392,17.1442,15700.0
2008-12-10 10:55:00,34.24,34.34,34.21,34.3,19700.0,17.1592,17.2093,17.1442,17.1893,19700.0
2008-12-10 11:00:00,34.37,34.55,34.25,34.48,7400.0,17.2244,17.3146,17.1642,17.2795,7400.0
2008-12-10 11:05:00,34.48,34.56,34.32,34.4,33100.0,17.2795,17.3196,17.1993,17.2394,33100.0
2008-12-10 11:10:00,34.38,34.53,34.37,34.53,13000.0,17.2294,17.3045,17.2244,17.3045,13000.0
2008-12-10 11:15:00,34.54,34.72,34.48,34.69,13200.0,17.3096,17.3998,17.2795,17.3847,13200.0
2008-12-10 11:20:00,34.7,34.75,34.63,34.72,7200.0,17.3897,17.4148,17.3547,17.3998,7200.0
2008-12-10 11:25:00,34.72,34.72,34.43,34.6,19200.0,17.3998,17.3998,17.2544,17.3396,19200.0
2008-12-10 11:30:00,34.59,34.7,34.57,34.62,11900.0,17.3346,17.3897,17.3246,17.3497,11900.0
2008-12-10 11:35:00,34.6,34.69,34.46,34.53,18700.0,17.3396,17.3847,17.2695,17.3045,18700.0
2008-12-10 11:40:00,34.53,34.67,34.47,34.6,10200.0,17.3045,17.3747,17.2745,17.3396,10200.0
2008-12-10 11:45:00,34.66,34.82,34.66,34.79,27700.0,17.3697,17.4499,17.3697,17.4348,27700.0
2008-12-10 11:50:00,34.82,34.92,34.79,34.85,15200.0,17.4499,17.5,17.4348,17.4649,15200.0
2008-12-10 11:55:00,34.84,34.91,34.72,34.82,15900.0,17.4599,17.495,17.3998,17.4499,15900.0
2008-12-10 12:00:00,34.82,34.92,34.75,34.88,16600.0,17.4499,17.5,17.4148,17.4799,16600.0
2008-12-10 12:05:00,34.88,34.92,34.76,34.78,8300.0,17.4799,17.5,17.4198,17.4298,8300.0
2008-12-10 12:10:00,34.78,35.0,34.77,34.97,33200.0,17.4298,17.5401,17.4248,17.5251,33200.0
2008-12-10 12:15:00,35.0,35.0,34.75,34.77,24800.0,17.5401,17.5401,17.4148,17.4248,24800.0
2008-12-10 12:20:00,34.74,34.75,34.46,34.54,10400.0,17.4098,17.4148,17.2695,17.3096,10400.0
2008-12-10 12:25:00,34.57,34.58,34.41,34.48,13500.0,17.3246,17.3296,17.2444,17.2795,13500.0
2008-12-10 12:30:00,34.46,34.48,34.32,34.44,9200.0,17.2695,17.2795,17.1993,17.2594,9200.0
2008-12-10 12:35:00,34.48,34.55,34.37,34.55,12900.0,17.2795,17.3146,17.2244,17.3146,12900.0
2008-12-10 12:40:00,34.53,34.75,34.51,34.75,41200.0,17.3045,17.4148,17.2945,17.4148,41200.0
2008-12-10 12:45:00,34.75,34.8,34.65,34.76,8700.0,17.4148,17.4399,17.3647,17.4198,8700.0
2008-12-10 12:50:00,34.7,34.78,34.63,34.63,9100.0,17.3897,17.4298,17.3547,17.3547,9100.0
2008-12-10 12:55:00,34.63,34.67,34.5,34.57,6800.0,17.3547,17.3747,17.2895,17.3246,6800.0
2008-12-10 13:00:00,34.52,34.76,34.49,34.7,14800.0,17.2995,17.4198,17.2845,17.3897,14800.0
2008-12-10 13:05:00,34.72,34.74,34.61,34.61,7200.0,17.3998,17.4098,17.3446,17.3446,7200.0
2008-12-10 13:10:00,34.65,34.85,34.65,34.82,10200.0,17.3647,17.4649,17.3647,17.4499,10200.0
2008-12-10 13:15:00,34.87,34.96,34.84,34.86,9300.0,17.4749,17.52,17.4599,17.4699,9300.0
2008-12-10 13:20:00,34.88,34.94,34.85,34.85,20200.0,17.4799,17.51,17.4649,17.4649,20200.0
2008-12-10 13:25:00,34.88,34.9,34.73,34.75,13000.0,17.4799,17.49,17.4048,17.4148,13000.0
2008-12-10 13:30:00,34.72,34.78,34.59,34.64,13200.0,17.3998,17.4298,17.3346,17.3597,13200.0
2008-12-10 13:35:00,34.65,34.65,34.45,34.5,9300.0,17.3647,17.3647,17.2645,17.2895,9300.0
2008-12-10 13:40:00,34.47,34.51,34.38,34.42,21800.0,17.2745,17.2945,17.2294,17.2494,21800.0
2008-12-10 13:45:00,34.38,34.45,34.37,34.42,10300.0,17.2294,17.2645,17.2244,17.2494,10300.0
2008-12-10 13:50:00,34.36,34.36,34.07,34.17,16000.0,17.2194,17.2194,17.074,17.1241,16000.0
2008-12-10 13:55:00,34.18,34.23,34.09,34.17,20200.0,17.1291,17.1542,17.084,17.1241,20200.0
2008-12-10 14:00:00,34.15,34.21,34.08,34.21,16500.0,17.1141,17.1442,17.079,17.1442,16500.0
2008-12-10 14:05:00,34.21,34.33,34.18,34.32,18400.0,17.1442,17.2043,17.1291,17.1993,18400.0
2008-12-10 14:10:00,34.27,34.29,34.11,34.2,15800.0,17.1742,17.1843,17.0941,17.1392,15800.0
2008-12-10 14:15:00,34.18,34.18,34.07,34.08,19600.0,17.1291,17.1291,17.074,17.079,19600.0
2008-12-10 14:20:00,34.12,34.12,33.79,33.93,31100.0,17.0991,17.0991,16.9337,17.0039,31100.0
2008-12-10 14:25:00,33.9,33.93,33.8,33.9,18300.0,16.9888,17.0039,16.9387,16.9888,18300.0
2008-12-10 14:30:00,33.91,33.95,33.77,33.84,11000.0,16.9938,17.0139,16.9237,16.9588,11000.0
2008-12-10 14:35:00,33.88,34.27,33.88,34.12,18200.0,16.9788,17.1742,16.9788,17.0991,18200.0
2008-12-10 14:40:00,34.15,34.22,34.08,34.22,14400.0,17.1141,17.1492,17.079,17.1492,14400.0
2008-12-10 14:45:00,34.23,34.23,33.96,33.96,28100.0,17.1542,17.1542,17.0189,17.0189,28100.0
2008-12-10 14:50:00,33.93,34.13,33.91,34.12,14300.0,17.0039,17.1041,16.9938,17.0991,14300.0
2008-12-10 14:55:00,34.11,34.16,33.96,34.04,11500.0,17.0941,17.1191,17.0189,17.059,11500.0
2008-12-10 15:00:00,34.05,34.16,33.98,34.03,26000.0,17.064,17.1191,17.0289,17.054,26000.0
2008-12-10 15:05:00,34.03,34.36,34.0,34.34,24700.0,17.054,17.2194,17.0389,17.2093,24700.0
2008-12-10 15:10:00,34.31,34.39,34.27,34.39,46300.0,17.1943,17.2344,17.1742,17.2344,46300.0
2008-12-10 15:15:00,34.39,34.77,34.36,34.62,15200.0,17.2344,17.4248,17.2194,17.3497,15200.0
2008-12-10 15:20:00,34.64,34.64,34.52,34.6,15900.0,17.3597,17.3597,17.2995,17.3396,15900.0
2008-12-10 15:25:00,34.66,35.19,34.54,35.19,39400.0,17.3697,17.6353,17.3096,17.6353,39400.0
2008-12-10 15:30:00,35.17,35.25,34.97,34.98,33200.0,17.6253,17.6654,17.5251,17.5301,33200.0
2008-12-10 15:35:00,34.96,35.11,34.95,35.04,17800.0,17.52,17.5952,17.515,17.5601,17800.0
2008-12-10 15:40:00,35.07,35.57,35.07,35.53,23000.0,17.5752,17.8257,17.5752,17.8057,23000.0
2008-12-10 15:45:00,35.5,35.73,35.41,35.58,38600.0,17.7907,17.9059,17.7456,17.8308,38600.0
2008-12-10 15:50:00,35.58,35.78,35.5,35.64,34300.0,17.8308,17.931,17.7907,17.8608,34300.0
2008-12-10 15:55:00,35.7,36.1,35.7,36.02,46100.0,17.8909,18.0913,17.8909,18.0513,46100.0
2008-12-10 16:00:00,36.02,36.02,36.02,36.02,0.0,18.0513,18.0513,18.0513,18.0513,0.0
2008-12-10 16:05:00,36.02,36.02,36.02,36.02,0.0,18.0513,18.0513,18.0513,18.0513,0.0
2008-12-10 16:10:00,36.02,36.02,36.02,36.02,0.0,18.0513,18.0513,18.0513,18.0513,0.0
2008-12-11 09:30:00,35.23,35.38,34.53,34.58,94300.0,17.6553,17.7305,17.3045,17.3296,94300.0
2008-12-11 09:35:00,34.58,34.95,34.57,34.74,43900.0,17.3296,17.515,17.3246,17.4098,43900.0
2008-12-11 09:40:00,34.76,34.82,34.62,34.74,16300.0,17.4198,17.4499,17.3497,17.4098,16300.0
2008-12-11 09:45:00,34.84,35.09,34.84,34.88,14200.0,17.4599,17.5852,17.4599,17.4799,14200.0
2008-12-11 09:50:00,34.9,35.0,34.81,34.88,10100.0,17.49,17.5401,17.4449,17.4799,10100.0
2008-12-11 09:55:00,34.9,34.93,34.69,34.8,10900.0,17.49,17.505,17.3847,17.4399,10900.0
2008-12-11 10:00:00,34.77,34.84,34.7,34.7,6900.0,17.4248,17.4599,17.3897,17.3897,6900.0
2008-12-11 10:05:00,34.64,34.64,34.37,34.56,32600.0,17.3597,17.3597,17.2244,17.3196,32600.0
2008-12-11 10:10:00,34.57,34.82,34.5,34.63,30800.0,17.3246,17.4499,17.2895,17.3547,30800.0
2008-12-11 10:15:00,34.63,34.91,34.55,34.83,18200.0,17.3547,17.495,17.3146,17.4549,18200.0
2008-12-11 10:20:00,34.85,35.28,34.84,35.19,24000.0,17.4649,17.6804,17.4599,17.6353,24000.0
2008-12-11 10:25:00,35.24,35.24,34.89,35.04,22800.0,17.6604,17.6604,17.485,17.5601,22800.0
2008-12-11 10:30:00,35.03,35.11,34.92,35.11,23100.0,17.5551,17.5952,17.5,17.5952,23100.0
2008-12-11 10:35:00,35.06,35.15,34.95,34.96,17000.0,17.5702,17.6153,17.515,17.52,17000.0
2008-12-11 10:40:00,34.94,34.97,34.77,34.89,22000.0,17.51,17.5251,17.4248,17.485,22000.0
2008-12-11 10:45:00,34.86,34.87,34.74,34.75,9700.0,17.4699,17.4749,17.4098,17.4148,9700.0
2008-12-11 10:50:00,34.67,34.74,34.65,34.73,6000.0,17.3747,17.4098,17.3647,17.4048,6000.0
2008-12-11 10:55:00,34.7,34.79,34.62,34.75,13100.0,17.3897,17.4348,17.3497,17.4148,13100.0
2008-12-11 11:00:00,34.76,34.78,34.58,34.58,4900.0,17.4198,17.4298,17.3296,17.3296,4900.0
2008-12-11 11:05:00,34.6,34.72,34.6,34.65,4100.0,17.3396,17.3998,17.3396,17.3647,4100.0
2008-12-11 11:10:00,34.65,34.86,34.63,34.84,13700.0,17.3647,17.4699,17.3547,17.4599,13700.0
2008-12-11 11:15:00,34.84,34.84,34.66,34.67,13300.0,17.4599,17.4599,17.3697,17.3747,13300.0
2008-12-11 11:20:00,34.67,34.68,34.47,34.47,7100.0,17.3747,17.3797,17.2745,17.2745,7100.0
2008-12-11 11:25:00,34.36,34.47,34.14,34.17,16800.0,17.2194,17.2745,17.1091,17.1241,16800.0
2008-12-11 11:30:00,34.19,34.27,34.19,34.23,12900.0,17.1342,17.1742,17.1342,17.1542,12900.0
2008-12-11 11:35:00,34.21,34.21,33.86,34.0,16600.0,17.1442,17.1442,16.9688,17.0389,16600.0
2008-12-11 11:40:00,34.0,34.32,34.0,34.32,14000.0,17.0389,17.1993,17.0389,17.1993,14000.0
2008-12-11 11:45:00,34.25,34.34,34.19,34.25,11900.0,17.1642,17.2093,17.1342,17.1642,11900.0
2008-12-11 11:50:00,34.25,34.45,34.25,34.38,4500.0,17.1642,17.2645,17.1642,17.2294,4500.0
2008-12-11 11:55:00,34.42,34.51,34.42,34.49,10400.0,17.2494,17.2945,17.2494,17.2845,10400.0
2008-12-11 12:00:00,34.48,34.82,34.42,34.76,6600.0,17.2795,17.4499,17.2494,17.4198,6600.0
2008-12-11 12:05:00,34.71,34.75,34.66,34.74,4600.0,17.3948,17.4148,17.3697,17.4098,4600.0
2008-12-11 12:10:00,34.72,34.72,34.48,34.48,2400.0,17.3998,17.3998,17.2795,17.2795,2400.0
2008-12-11 12:15:00,34.53,34.58,34.47,34.53,6800.0,17.3045,17.3296,17.2745,17.3045,6800.0
2008-12-11 12:20:00,34.56,34.64,34.41,34.42,4800.0,17.3196,17.3597,17.2444,17.2494,4800.0
2008-12-11 12:25:00,34.43,34.45,34.28,34.28,6200.0,17.2544,17.2645,17.1793,17.1793,6200.0
2008-12-11 12:30:00,34.28,34.55,34.28,34.53,5700.0,17.1793,17.3146,17.1793,17.3045,5700.0
2008-12-11 12:35:00,34.59,34.64,34.39,34.4,4600.0,17.3346,17.3597,17.2344,17.2394,4600.0
2008-12-11 12:40:00,34.39,34.55,34.39,34.52,16300.0,17.2344,17.3146,17.2344,17.2995,16300.0
2008-12-11 12:45:00,34.47,34.55,34.44,34.54,4000.0,17.2745,17.3146,17.2594,17.3096,4000.0
2008-12-11 12:50:00,34.53,34.56,34.44,34.5,6000.0,17.3045,17.3196,17.2594,17.2895,6000.0
2008-12-11 12:55:00,34.53,34.73,34.53,34.69,9800.0,17.3045,17.4048,17.3045,17.3847,9800.0
2008-12-11 13:00:00,34.7,34.7,34.54,34.65,6800.0,17.3897,17.3897,17.3096,17.3647,6800.0
2008-12-11 13:05:00,34.58,34.6,34.44,34.49,13000.0,17.3296,17.3396,17.2594,17.2845,13000.0
2008-12-11 13:10:00,34.5,34.5,34.23,34.24,10700.0,17.2895,17.2895,17.1542,17.1592,10700.0
2008-12-11 13:15:00,34.18,34.29,34.14,34.29,21300.0,17.1291,17.1843,17.1091,17.1843,21300.0
2008-12-11 13:20:00,34.26,34.26,34.03,34.12,11100.0,17.1692,17.1692,17.054,17.0991,11100.0
2008-12-11 13:25:00,34.15,34.19,34.13,34.16,5100.0,17.1141,17.1342,17.1041,17.1191,5100.0
2008-12-11 13:30:00,34.22,34.22,34.18,34.18,4300.0,17.1492,17.1492,17.1291,17.1291,4300.0
2008-12-11 13:35:00,34.21,34.27,34.18,34.18,3900.0,17.1442,17.1742,17.1291,17.1291,3900.0
2008-12-11 13:40:00,34.22,34.27,34.2,34.21,4400.0,17.1492,17.1742,17.1392,17.1442,4400.0
2008-12-11 13:45:00,34.19,34.34,34.19,34.23,6200.0,17.1342,17.2093,17.1342,17.1542,6200.0
2008-12-11 13:50:00,34.2,34.21,34.14,34.19,15300.0,17.1392,17.1442,17.1091,17.1342,15300.0
2008-12-11 13:55:00,34.11,34.12,33.95,33.98,11600.0,17.0941,17.0991,17.0139,17.0289,11600.0
2008-12-11 14:00:00,33.96,34.08,33.95,34.03,10700.0,17.0189,17.079,17.0139,17.054,10700.0
2008-12-11 14:05:00,34.05,34.07,33.75,33.75,19300.0,17.064,17.074,16.9137,16.9137,19300.0
2008-12-11 14:10:00,33.75,33.8,33.54,33.56,13200.0,16.9137,16.9387,16.8084,16.8184,13200.0
2008-12-11 14:15:00,33.53,33.6,33.42,33.52,12300.0,16.8034,16.8385,16.7483,16.7984,12300.0
2008-12-11 14:20:00,33.54,33.54,33.24,33.27,25200.0,16.8084,16.8084,16.6581,16.6731,25200.0
2008-12-11 14:25:00,33.22,33.34,33.19,33.34,6200.0,16.648,16.7082,16.633,16.7082,6200.0
2008-12-11 14:30:00,33.3,33.61,33.26,33.6,16300.0,16.6881,16.8435,16.6681,16.8385,16300.0
2008-12-11 14:35:00,33.62,33.71,33.36,33.36,14500.0,16.8485,16.8936,16.7182,16.7182,14500.0
2008-12-11 14:40:00,33.33,33.41,33.03,33.03,9700.0,16.7032,16.7433,16.5528,16.5528,9700.0
2008-12-11 14:45:00,33.0,33.13,32.87,32.87,22100.0,16.5378,16.6029,16.4726,16.4726,22100.0
2008-12-11 14:50:00,32.88,33.13,32.65,32.68,18000.0,16.4777,16.6029,16.3624,16.3774,18000.0
2008-12-11 14:55:00,32.64,32.8,32.35,32.35,24800.0,16.3574,16.4376,16.2121,16.2121,24800.0
2008-12-11 15:00:00,32.34,32.34,32.07,32.24,47100.0,16.207,16.207,16.0717,16.1569,47100.0
2008-12-11 15:05:00,32.23,32.39,32.0,32.39,40900.0,16.1519,16.2321,16.0366,16.2321,40900.0
2008-12-11 15:10:00,32.37,32.37,31.93,32.04,32500.0,16.2221,16.2221,16.0016,16.0567,32500.0
2008-12-11 15:15:00,32.05,32.18,31.84,32.02,43700.0,16.0617,16.1269,15.9565,16.0467,43700.0
2008-12-11 15:20:00,31.98,32.13,31.65,31.65,43700.0,16.0266,16.1018,15.8612,15.8612,43700.0
2008-12-11 15:25:00,31.64,31.84,31.5,31.51,35100.0,15.8562,15.9565,15.7861,15.7911,35100.0
2008-12-11 15:30:00,31.52,31.58,30.82,30.82,84500.0,15.7961,15.8262,15.4453,15.4453,84500.0
2008-12-11 15:35:00,30.82,30.82,30.37,30.5,86400.0,15.4453,15.4453,15.2198,15.2849,86400.0
2008-12-11 15:40:00,30.53,30.67,30.34,30.67,46700.0,15.3,15.3701,15.2047,15.3701,46700.0
2008-12-11 15:45:00,30.69,30.89,30.55,30.62,53600.0,15.3801,15.4804,15.31,15.3451,53600.0
2008-12-11 15:50:00,30.62,30.73,30.45,30.53,58200.0,15.3451,15.4002,15.2599,15.3,58200.0
2008-12-11 15:55:00,30.54,30.84,30.45,30.83,161900.0,15.305,15.4553,15.2599,15.4503,161900.0
2008-12-11 16:00:00,30.83,30.88,30.48,30.75,102500.0,15.4503,15.4754,15.2749,15.4102,102500.0
2008-12-11 16:05:00,30.75,30.84,30.71,30.74,27000.0,15.4102,15.4553,15.3902,15.4052,27000.0
2008-12-11 16:10:00,30.71,30.74,30.71,30.72,5100.0,15.3902,15.4052,15.3902,15.3952,5100.0
2008-12-12 09:30:00,30.02,30.84,29.82,30.81,155600.0,15.0444,15.4553,14.9442,15.4403,155600.0
2008-12-12 09:35:00,30.79,30.95,30.38,30.43,73700.0,15.4303,15.5104,15.2248,15.2499,73700.0
2008-12-12 09:40:00,30.42,30.57,29.83,30.34,72400.0,15.2448,15.32,14.9492,15.2047,72400.0
2008-12-12 09:45:00,30.38,30.6,30.27,30.6,21300.0,15.2248,15.335,15.1697,15.335,21300.0
2008-12-12 09:50:00,30.6,31.18,30.6,30.98,28900.0,15.335,15.6257,15.335,15.5255,28900.0
2008-12-12 09:55:00,30.99,31.4,30.94,31.26,62200.0,15.5305,15.736,15.5054,15.6658,62200.0
2008-12-12 10:00:00,31.29,31.57,31.11,31.51,30500.0,15.6808,15.8212,15.5906,15.7911,30500.0
2008-12-12 10:05:00,31.54,31.7,31.24,31.31,23200.0,15.8061,15.8863,15.6558,15.6909,23200.0
2008-12-12 10:10:00,31.33,31.33,31.1,31.2,16400.0,15.7009,15.7009,15.5856,15.6357,16400.0
2008-12-12 10:15:00,31.11,31.12,30.99,31.0,9900.0,15.5906,15.5956,15.5305,15.5355,9900.0
2008-12-12 10:20:00,31.02,31.36,31.02,31.13,19400.0,15.5455,15.7159,15.5455,15.6007,19400.0
2008-12-12 10:25:00,31.26,31.34,31.07,31.34,8400.0,15.6658,15.7059,15.5706,15.7059,8400.0
2008-12-12 10:30:00,31.38,31.51,31.21,31.21,7900.0,15.7259,15.7911,15.6407,15.6407,7900.0
2008-12-12 10:35:00,31.21,31.33,31.09,31.33,3800.0,15.6407,15.7009,15.5806,15.7009,3800.0
2008-12-12 10:40:00,31.33,31.49,31.23,31.46,11600.0,15.7009,15.7811,15.6508,15.766,11600.0
2008-12-12 10:45:00,31.47,31.51,31.28,31.49,17700.0,15.771,15.7911,15.6758,15.7811,17700.0
2008-12-12 10:50:00,31.5,31.83,31.5,31.83,6800.0,15.7861,15.9515,15.7861,15.9515,6800.0
2008-12-12 10:55:00,31.88,32.03,31.82,31.89,7100.0,15.9765,16.0517,15.9464,15.9815,7100.0
2008-12-12 11:00:00,31.88,31.88,31.65,31.76,12100.0,15.9765,15.9765,15.8612,15.9164,12100.0
2008-12-12 11:05:00,31.72,31.95,31.71,31.95,3300.0,15.8963,16.0116,15.8913,16.0116,3300.0
2008-12-12 11:10:00,31.92,31.92,31.74,31.78,3500.0,15.9966,15.9966,15.9064,15.9264,3500.0
2008-12-12 11:15:00,31.68,31.78,31.67,31.69,13700.0,15.8763,15.9264,15.8713,15.8813,13700.0
2008-12-12 11:20:00,31.71,31.73,31.52,31.52,4000.0,15.8913,15.9013,15.7961,15.7961,4000.0
2008-12-12 11:25:00,31.64,31.64,31.39,31.39,10700.0,15.8562,15.8562,15.731,15.731,10700.0
2008-12-12 11:30:00,31.41,31.53,31.25,31.47,19600.0,15.741,15.8011,15.6608,15.771,19600.0
2008-12-12 11:35:00,31.49,31.72,31.45,31.46,72700.0,15.7811,15.8963,15.761,15.766,72700.0
2008-12-12 11:40:00,31.44,31.55,31.35,31.46,18200.0,15.756,15.8111,15.7109,15.766,18200.0
2008-12-12 11:45:00,31.43,31.52,31.36,31.51,9800.0,15.751,15.7961,15.7159,15.7911,9800.0
2008-12-12 11:50:00,31.44,31.67,31.43,31.67,7100.0,15.756,15.8713,15.751,15.8713,7100.0
2008-12-12 11:55:00,31.65,31.65,31.53,31.59,18500.0,15.8612,15.8612,15.8011,15.8312,18500.0
2008-12-12 12:00:00,31.6,31.77,31.59,31.77,21000.0,15.8362,15.9214,15.8312,15.9214,21000.0
2008-12-12 12:05:00,31.72,31.75,31.68,31.69,9600.0,15.8963,15.9114,15.8763,15.8813,9600.0
2008-12-12 12:10:00,31.7,31.81,31.65,31.78,8500.0,15.8863,15.9414,15.8612,15.9264,8500.0
2008-12-12 12:15:00,31.74,31.83,31.64,31.8,9700.0,15.9064,15.9515,15.8562,15.9364,9700.0
2008-12-12 12:20:00,31.83,32.0,31.78,31.99,9600.0,15.9515,16.0366,15.9264,16.0316,9600.0
2008-12-12 12:25:00,31.98,31.98,31.86,31.9,22000.0,16.0266,16.0266,15.9665,15.9865,22000.0
2008-12-12 12:30:00,31.9,31.94,31.76,31.92,15900.0,15.9865,16.0066,15.9164,15.9966,15900.0
2008-12-12 12:35:00,31.89,32.22,31.89,32.21,8000.0,15.9815,16.1469,15.9815,16.1419,8000.0
2008-12-12 12:40:00,32.26,32.34,32.19,32.23,22300.0,16.1669,16.207,16.1319,16.1519,22300.0
2008-12-12 12:45:00,32.24,32.36,32.21,32.35,22300.0,16.1569,16.2171,16.1419,16.2121,22300.0
2008-12-12 12:50:00,32.35,32.65,32.35,32.65,26500.0,16.2121,16.3624,16.2121,16.3624,26500.0
2008-12-12 12:55:00,32.72,32.85,32.65,32.65,12600.0,16.3975,16.4626,16.3624,16.3624,12600.0
2008-12-12 13:00:00,32.74,32.77,32.6,32.62,11200.0,16.4075,16.4225,16.3373,16.3474,11200.0
2008-12-12 13:05:00,32.58,32.63,32.43,32.53,8600.0,16.3273,16.3524,16.2521,16.3023,8600.0
2008-12-12 13:10:00,32.59,32.6,32.27,32.27,15800.0,16.3323,16.3373,16.172,16.172,15800.0
2008-12-12 13:15:00,32.29,32.47,32.29,32.33,15300.0,16.182,16.2722,16.182,16.202,15300.0
2008-12-12 13:20:00,32.34,32.46,32.32,32.4,19400.0,16.207,16.2672,16.197,16.2371,19400.0
2008-12-12 13:25:00,32.38,32.38,32.0,32.09,19900.0,16.2271,16.2271,16.0366,16.0818,19900.0
2008-12-12 13:30:00,32.1,32.1,31.91,31.91,13800.0,16.0868,16.0868,15.9915,15.9915,13800.0
2008-12-12 13:35:00,31.86,31.86,31.64,31.71,9400.0,15.9665,15.9665,15.8562,15.8913,9400.0
2008-12-12 13:40:00,31.68,31.71,31.51,31.62,47400.0,15.8763,15.8913,15.7911,15.8462,47400.0
2008-12-12 13:45:00,31.56,31.88,31.56,31.8,23500.0,15.8161,15.9765,15.8161,15.9364,23500.0
2008-12-12 13:50:00,31.76,31.83,31.56,31.74,29300.0,15.9164,15.9515,15.8161,15.9064,29300.0
2008-12-12 13:55:00,31.73,31.85,31.71,31.79,2300.0,15.9013,15.9615,15.8913,15.9314,2300.0
2008-12-12 14:00:00,31.72,32.32,31.7,32.32,18600.0,15.8963,16.197,15.8863,16.197,18600.0
2008-12-12 14:05:00,32.33,32.36,32.06,32.08,23900.0,16.202,16.2171,16.0667,16.0767,23900.0
2008-12-12 14:10:00,32.11,32.29,31.99,32.03,4700.0,16.0918,16.182,16.0316,16.0517,4700.0
2008-12-12 14:15:00,32.1,32.33,31.9,31.93,8900.0,16.0868,16.202,15.9865,16.0016,8900.0
2008-12-12 14:20:00,31.93,31.97,31.66,31.92,16300.0,16.0016,16.0216,15.8663,15.9966,16300.0
2008-12-12 14:25:00,31.98,32.03,31.8,31.98,16400.0,16.0266,16.0517,15.9364,16.0266,16400.0
2008-12-12 14:30:00,31.94,31.94,31.52,31.69,30500.0,16.0066,16.0066,15.7961,15.8813,30500.0
2008-12-12 14:35:00,31.69,32.29,31.6,32.19,31600.0,15.8813,16.182,15.8362,16.1319,31600.0
2008-12-12 14:40:00,32.26,32.31,32.08,32.15,25400.0,16.1669,16.192,16.0767,16.1118,25400.0
2008-12-12 14:45:00,32.17,32.4,32.16,32.4,25000.0,16.1218,16.2371,16.1168,16.2371,25000.0
2008-12-12 14:50:00,32.52,32.91,32.52,32.72,58000.0,16.2972,16.4927,16.2972,16.3975,58000.0
2008-12-12 14:55:00,32.7,32.96,32.62,32.92,42000.0,16.3875,16.5177,16.3474,16.4977,42000.0
2008-12-12 15:00:00,32.87,33.38,32.87,33.07,43400.0,16.4726,16.7282,16.4726,16.5729,43400.0
2008-12-12 15:05:00,33.07,33.19,32.85,32.98,17400.0,16.5729,16.633,16.4626,16.5278,17400.0
2008-12-12 15:10:00,32.98,32.98,32.59,32.79,34800.0,16.5278,16.5278,16.3323,16.4326,34800.0
2008-12-12 15:15:00,32.8,33.22,32.64,32.64,31800.0,16.4376,16.648,16.3574,16.3574,31800.0
2008-12-12 15:20:00,32.59,33.16,32.59,32.9,34600.0,16.3323,16.618,16.3323,16.4877,34600.0
2008-12-12 15:25:00,32.83,33.07,32.76,33.06,52900.0,16.4526,16.5729,16.4175,16.5679,52900.0
2008-12-12 15:30:00,33.09,33.2,32.98,33.19,26700.0,16.5829,16.638,16.5278,16.633,26700.0
2008-12-12 15:35:00,33.15,33.35,32.97,33.33,29900.0,16.613,16.7132,16.5228,16.7032,29900.0
2008-12-12 15:40:00,33.33,33.47,33.24,33.33,10900.0,16.7032,16.7733,16.6581,16.7032,10900.0
2008-12-12 15:45:00,33.33,33.42,33.05,33.2,13800.0,16.7032,16.7483,16.5629,16.638,13800.0
2008-12-12 15:50:00,33.15,33.58,33.13,33.51,24400.0,16.613,16.8285,16.6029,16.7934,24400.0
2008-12-12 15:55:00,33.54,33.97,33.51,33.81,26500.0,16.8084,17.0239,16.7934,16.9437,26500.0
2008-12-12 16:00:00,34.11,34.12,33.91,34.12,10600.0,17.0941,17.0991,16.9938,17.0991,10600.0
2008-12-12 16:05:00,34.12,34.12,34.12,34.12,0.0,17.0991,17.0991,17.0991,17.0991,0.0
2008-12-12 16:10:00,33.81,33.81,33.81,33.81,500.0,16.9437,16.9437,16.9437,16.9437,500.0
2008-12-15 09:30:00,34.23,34.56,33.64,33.85,146700.0,17.1542,17.3196,16.8585,16.9638,146700.0
2008-12-15 09:35:00,33.8,33.84,33.36,33.62,25900.0,16.9387,16.9588,16.7182,16.8485,25900.0
2008-12-15 09:40:00,33.55,33.55,33.09,33.3,16800.0,16.8134,16.8134,16.5829,16.6881,16800.0
2008-12-15 09:45:00,33.25,33.45,33.23,33.34,19100.0,16.6631,16.7633,16.6531,16.7082,19100.0
2008-12-15 09:50:00,33.3,33.3,32.82,32.82,32500.0,16.6881,16.6881,16.4476,16.4476,32500.0
2008-12-15 09:55:00,32.85,33.18,32.85,32.88,26500.0,16.4626,16.628,16.4626,16.4777,26500.0
2008-12-15 10:00:00,32.8,32.88,32.67,32.7,32000.0,16.4376,16.4777,16.3724,16.3875,32000.0
2008-12-15 10:05:00,32.7,32.92,32.57,32.59,31400.0,16.3875,16.4977,16.3223,16.3323,31400.0
2008-12-15 10:10:00,32.62,32.64,32.46,32.59,19100.0,16.3474,16.3574,16.2672,16.3323,19100.0
2008-12-15 10:15:00,32.59,32.85,32.54,32.7,21100.0,16.3323,16.4626,16.3073,16.3875,21100.0
2008-12-15 10:20:00,32.67,32.78,32.51,32.58,25400.0,16.3724,16.4275,16.2922,16.3273,25400.0
2008-12-15 10:25:00,32.62,32.8,32.53,32.8,12200.0,16.3474,16.4376,16.3023,16.4376,12200.0
2008-12-15 10:30:00,32.72,33.05,32.64,33.03,29100.0,16.3975,16.5629,16.3574,16.5528,29100.0
2008-12-15 10:35:00,33.0,33.07,32.8,33.04,42700.0,16.5378,16.5729,16.4376,16.5578,42700.0
2008-12-15 10:40:00,33.04,33.07,32.95,32.98,4100.0,16.5578,16.5729,16.5127,16.5278,4100.0
2008-12-15 10:45:00,32.94,33.08,32.67,32.67,23600.0,16.5077,16.5779,16.3724,16.3724,23600.0
2008-12-15 10:50:00,32.63,32.72,32.62,32.65,8400.0,16.3524,16.3975,16.3474,16.3624,8400.0
2008-12-15 10:55:00,32.84,32.86,32.7,32.76,21100.0,16.4576,16.4676,16.3875,16.4175,21100.0
2008-12-15 11:00:00,32.71,32.71,32.56,32.62,13700.0,16.3925,16.3925,16.3173,16.3474,13700.0
2008-12-15 11:05:00,32.59,32.77,32.54,32.69,10200.0,16.3323,16.4225,16.3073,16.3824,10200.0
2008-12-15 11:10:00,32.64,32.8,32.61,32.74,4800.0,16.3574,16.4376,16.3423,16.4075,4800.0
2008-12-15 11:15:00,32.8,32.87,32.78,32.78,7700.0,16.4376,16.4726,16.4275,16.4275,7700.0
2008-12-15 11:20:00,32.77,32.97,32.76,32.9,7100.0,16.4225,16.5228,16.4175,16.4877,7100.0
2008-12-15 11:25:00,32.91,33.05,32.87,32.99,4000.0,16.4927,16.5629,16.4726,16.5328,4000.0
2008-12-15 11:30:00,32.99,33.07,32.93,32.99,6200.0,16.5328,16.5729,16.5027,16.5328,6200.0
2008-12-15 11:35:00,32.88,32.89,32.79,32.81,9600.0,16.4777,16.4827,16.4326,16.4426,9600.0
2008-12-15 11:40:00,32.85,32.95,32.8,32.95,10600.0,16.4626,16.5127,16.4376,16.5127,10600.0
2008-12-15 11:45:00,32.9,32.95,32.86,32.95,5200.0,16.4877,16.5127,16.4676,16.5127,5200.0
2008-12-15 11:50:00,33.01,33.08,32.96,33.02,2300.0,16.5428,16.5779,16.5177,16.5478,2300.0
2008-12-15 11:55:00,32.98,32.99,32.84,32.92,4700.0,16.5278,16.5328,16.4576,16.4977,4700.0
2008-12-15 12:00:00,32.94,32.96,32.85,32.91,7900.0,16.5077,16.5177,16.4626,16.4927,7900.0
2008-12-15 12:05:00,32.98,33.1,32.98,33.09,6300.0,16.5278,16.5879,16.5278,16.5829,6300.0
2008-12-15 12:10:00,33.17,33.18,33.1,33.1,3700.0,16.623,16.628,16.5879,16.5879,3700.0
2008-12-15 12:15:00,33.15,33.15,33.05,33.08,5400.0,16.613,16.613,16.5629,16.5779,5400.0
2008-12-15 12:20:00,33.1,33.33,33.09,33.33,4800.0,16.5879,16.7032,16.5829,16.7032,4800.0
2008-12-15 12:25:00,33.44,33.48,33.34,33.41,5000.0,16.7583,16.7783,16.7082,16.7433,5000.0
2008-12-15 12:30:00,33.38,33.38,33.26,33.3,7300.0,16.7282,16.7282,16.6681,16.6881,7300.0
2008-12-15 12:35:00,33.29,33.29,33.1,33.1,13500.0,16.6831,16.6831,16.5879,16.5879,13500.0
2008-12-15 12:40:00,33.08,33.14,33.07,33.09,6300.0,16.5779,16.608,16.5729,16.5829,6300.0
2008-12-15 12:45:00,33.07,33.13,33.06,33.09,2600.0,16.5729,16.6029,16.5679,16.5829,2600.0
2008-12-15 12:50:00,33.03,33.09,33.01,33.08,3600.0,16.5528,16.5829,16.5428,16.5779,3600.0
2008-12-15 12:55:00,33.09,33.24,33.08,33.21,6700.0,16.5829,16.6581,16.5779,16.643,6700.0
2008-12-15 13:00:00,33.16,33.16,32.97,32.97,5000.0,16.618,16.618,16.5228,16.5228,5000.0
2008-12-15 13:05:00,32.99,33.0,32.76,32.76,4800.0,16.5328,16.5378,16.4175,16.4175,4800.0
2008-12-15 13:10:00,32.83,32.96,32.8,32.95,7600.0,16.4526,16.5177,16.4376,16.5127,7600.0
2008-12-15 13:15:00,32.94,32.94,32.84,32.87,2000.0,16.5077,16.5077,16.4576,16.4726,2000.0
2008-12-15 13:20:00,32.89,33.13,32.89,33.13,7500.0,16.4827,16.6029,16.4827,16.6029,7500.0
2008-12-15 13:25:00,33.1,33.29,33.1,33.27,7000.0,16.5879,16.6831,16.5879,16.6731,7000.0
2008-12-15 13:30:00,33.27,33.34,33.27,33.33,1700.0,16.6731,16.7082,16.6731,16.7032,1700.0
2008-12-15 13:35:00,33.36,33.36,33.16,33.19,3100.0,16.7182,16.7182,16.618,16.633,3100.0
2008-12-15 13:40:00,33.24,33.41,33.24,33.24,13500.0,16.6581,16.7433,16.6581,16.6581,13500.0
2008-12-15 13:45:00,33.25,33.4,33.25,33.37,18700.0,16.6631,16.7383,16.6631,16.7232,18700.0
2008-12-15 13:50:00,33.38,33.39,33.17,33.27,13600.0,16.7282,16.7332,16.623,16.6731,13600.0
2008-12-15 13:55:00,33.29,33.29,33.2,33.27,10100.0,16.6831,16.6831,16.638,16.6731,10100.0
2008-12-15 14:00:00,33.21,33.37,33.21,33.29,8500.0,16.643,16.7232,16.643,16.6831,8500.0
2008-12-15 14:05:00,33.28,33.33,33.17,33.24,6300.0,16.6781,16.7032,16.623,16.6581,6300.0
2008-12-15 14:10:00,33.21,33.28,33.05,33.07,8200.0,16.643,16.6781,16.5629,16.5729,8200.0
2008-12-15 14:15:00,33.08,33.27,33.07,33.27,7400.0,16.5779,16.6731,16.5729,16.6731,7400.0
2008-12-15 14:20:00,33.31,33.35,33.21,33.23,8600.0,16.6932,16.7132,16.643,16.6531,8600.0
2008-12-15 14:25:00,33.2,33.31,33.01,33.01,13300.0,16.638,16.6932,16.5428,16.5428,13300.0
2008-12-15 14:30:00,33.02,33.15,32.96,33.1,17200.0,16.5478,16.613,16.5177,16.5879,17200.0
2008-12-15 14:35:00,33.1,33.17,33.0,33.03,17100.0,16.5879,16.623,16.5378,16.5528,17100.0
2008-12-15 14:40:00,33.02,33.1,32.78,32.78,12800.0,16.5478,16.5879,16.4275,16.4275,12800.0
2008-12-15 14:45:00,32.76,32.84,32.73,32.79,11500.0,16.4175,16.4576,16.4025,16.4326,11500.0
2008-12-15 14:50:00,32.81,32.84,32.74,32.75,16600.0,16.4426,16.4576,16.4075,16.4125,16600.0
2008-12-15 14:55:00,32.76,32.76,32.48,32.5,19400.0,16.4175,16.4175,16.2772,16.2872,19400.0
2008-12-15 15:00:00,32.49,32.49,32.3,32.36,25800.0,16.2822,16.2822,16.187,16.2171,25800.0
2008-12-15 15:05:00,32.35,32.44,32.18,32.18,19900.0,16.2121,16.2572,16.1269,16.1269,19900.0
2008-12-15 15:10:00,32.2,32.2,31.86,31.89,20500.0,16.1369,16.1369,15.9665,15.9815,20500.0
2008-12-15 15:15:00,31.87,31.93,31.66,31.69,23000.0,15.9715,16.0016,15.8663,15.8813,23000.0
2008-12-15 15:20:00,31.71,31.83,31.65,31.75,42100.0,15.8913,15.9515,15.8612,15.9114,42100.0
2008-12-15 15:25:00,31.78,31.88,31.63,31.69,26000.0,15.9264,15.9765,15.8512,15.8813,26000.0
2008-12-15 15:30:00,31.71,31.77,31.49,31.77,29500.0,15.8913,15.9214,15.7811,15.9214,29500.0
2008-12-15 15:35:00,31.77,32.58,31.77,32.27,67700.0,15.9214,16.3273,15.9214,16.172,67700.0
2008-12-15 15:40:00,32.27,32.81,32.14,32.48,31500.0,16.172,16.4426,16.1068,16.2772,31500.0
2008-12-15 15:45:00,32.61,32.84,32.54,32.6,23900.0,16.3423,16.4576,16.3073,16.3373,23900.0
2008-12-15 15:50:00,32.57,32.59,32.29,32.32,8200.0,16.3223,16.3323,16.182,16.197,8200.0
2008-12-15 15:55:00,32.37,32.86,32.36,32.78,80800.0,16.2221,16.4676,16.2171,16.4275,80800.0
2008-12-15 16:00:00,32.92,32.92,32.92,32.92,2200.0,16.4977,16.4977,16.4977,16.4977,2200.0
2008-12-15 16:05:00,32.92,32.92,32.92,32.92,0.0,16.4977,16.4977,16.4977,16.4977,0.0
2008-12-15 16:10:00,32.94,32.94,32.94,32.94,22600.0,16.5077,16.5077,16.5077,16.5077,22600.0
2008-12-16 09:30:00,32.99,33.66,32.97,33.6,57300.0,16.5328,16.8686,16.5228,16.8385,57300.0
2008-12-16 09:35:00,33.64,33.74,33.44,33.46,27800.0,16.8585,16.9086,16.7583,16.7683,27800.0
2008-12-16 09:40:00,33.46,33.46,33.16,33.16,13900.0,16.7683,16.7683,16.618,16.618,13900.0
2008-12-16 09:45:00,33.14,33.36,32.95,32.95,9100.0,16.608,16.7182,16.5127,16.5127,9100.0
2008-12-16 09:50:00,32.97,33.18,32.97,33.02,9500.0,16.5228,16.628,16.5228,16.5478,9500.0
2008-12-16 09:55:00,33.13,33.21,32.98,32.98,13200.0,16.6029,16.643,16.5278,16.5278,13200.0
2008-12-16 10:00:00,32.93,33.05,32.84,33.05,9500.0,16.5027,16.5629,16.4576,16.5629,9500.0
2008-12-16 10:05:00,33.07,33.24,32.87,33.22,9300.0,16.5729,16.6581,16.4726,16.648,9300.0
2008-12-16 10:10:00,33.24,33.27,33.12,33.21,9100.0,16.6581,16.6731,16.5979,16.643,9100.0
2008-12-16 10:15:00,33.16,33.2,33.1,33.13,4700.0,16.618,16.638,16.5879,16.6029,4700.0
2008-12-16 10:20:00,33.14,33.16,33.03,33.09,11100.0,16.608,16.618,16.5528,16.5829,11100.0
2008-12-16 10:25:00,33.17,33.19,33.09,33.09,6400.0,16.623,16.633,16.5829,16.5829,6400.0
2008-12-16 10:30:00,33.17,33.18,33.08,33.08,3700.0,16.623,16.628,16.5779,16.5779,3700.0
2008-12-16 10:35:00,33.1,33.1,32.95,32.95,4100.0,16.5879,16.5879,16.5127,16.5127,4100.0
2008-12-16 10:40:00,32.96,33.02,32.95,32.95,4000.0,16.5177,16.5478,16.5127,16.5127,4000.0
2008-12-16 10:45:00,32.97,33.01,32.89,32.94,4800.0,16.5228,16.5428,16.4827,16.5077,4800.0
2008-12-16 10:50:00,32.96,33.13,32.96,33.13,7100.0,16.5177,16.6029,16.5177,16.6029,7100.0
2008-12-16 10:55:00,33.1,33.13,33.05,33.13,14400.0,16.5879,16.6029,16.5629,16.6029,14400.0
2008-12-16 11:00:00,33.06,33.2,33.06,33.19,2500.0,16.5679,16.638,16.5679,16.633,2500.0
2008-12-16 11:05:00,33.19,33.3,33.18,33.25,10100.0,16.633,16.6881,16.628,16.6631,10100.0
2008-12-16 11:10:00,33.23,33.28,33.19,33.19,5100.0,16.6531,16.6781,16.633,16.633,5100.0
2008-12-16 11:15:00,33.21,33.25,33.12,33.15,7200.0,16.643,16.6631,16.5979,16.613,7200.0
2008-12-16 11:20:00,33.18,33.23,33.13,33.23,4000.0,16.628,16.6531,16.6029,16.6531,4000.0
2008-12-16 11:25:00,33.24,33.29,33.2,33.29,12600.0,16.6581,16.6831,16.638,16.6831,12600.0
2008-12-16 11:30:00,33.3,33.44,33.29,33.4,23600.0,16.6881,16.7583,16.6831,16.7383,23600.0
2008-12-16 11:35:00,33.45,33.46,33.39,33.42,16900.0,16.7633,16.7683,16.7332,16.7483,16900.0
2008-12-16 11:40:00,33.41,33.45,33.33,33.39,15200.0,16.7433,16.7633,16.7032,16.7332,15200.0
2008-12-16 11:45:00,33.39,33.43,33.35,33.42,13900.0,16.7332,16.7533,16.7132,16.7483,13900.0
2008-12-16 11:50:00,33.4,33.44,33.33,33.37,22000.0,16.7383,16.7583,16.7032,16.7232,22000.0
2008-12-16 11:55:00,33.39,33.46,33.38,33.38,8700.0,16.7332,16.7683,16.7282,16.7282,8700.0
2008-12-16 12:00:00,33.4,33.4,33.32,33.38,4200.0,16.7383,16.7383,16.6982,16.7282,4200.0
2008-12-16 12:05:00,33.4,33.4,33.25,33.26,20800.0,16.7383,16.7383,16.6631,16.6681,20800.0
2008-12-16 12:10:00,33.27,33.31,33.25,33.31,13400.0,16.6731,16.6932,16.6631,16.6932,13400.0
2008-12-16 12:15:00,33.32,33.37,33.3,33.3,7400.0,16.6982,16.7232,16.6881,16.6881,7400.0
2008-12-16 12:20:00,33.29,33.41,33.29,33.4,20000.0,16.6831,16.7433,16.6831,16.7383,20000.0
2008-12-16 12:25:00,33.36,33.41,33.36,33.41,8700.0,16.7182,16.7433,16.7182,16.7433,8700.0
2008-12-16 12:30:00,33.41,33.44,33.36,33.42,12600.0,16.7433,16.7583,16.7182,16.7483,12600.0
2008-12-16 12:35:00,33.43,33.43,33.33,33.38,12500.0,16.7533,16.7533,16.7032,16.7282,12500.0
2008-12-16 12:40:00,33.4,33.46,33.4,33.45,18200.0,16.7383,16.7683,16.7383,16.7633,18200.0
2008-12-16 12:45:00,33.45,33.53,33.42,33.43,27300.0,16.7633,16.8034,16.7483,16.7533,27300.0
2008-12-16 12:50:00,33.44,33.48,33.38,33.48,14600.0,16.7583,16.7783,16.7282,16.7783,14600.0
2008-12-16 12:55:00,33.45,33.45,33.4,33.41,24900.0,16.7633,16.7633,16.7383,16.7433,24900.0
2008-12-16 13:00:00,33.4,33.4,33.35,33.37,25600.0,16.7383,16.7383,16.7132,16.7232,25600.0
2008-12-16 13:05:00,33.36,33.4,33.34,33.4,16700.0,16.7182,16.7383,16.7082,16.7383,16700.0
2008-12-16 13:10:00,33.41,33.43,33.36,33.41,11600.0,16.7433,16.7533,16.7182,16.7433,11600.0
2008-12-16 13:15:00,33.41,33.49,33.4,33.49,2600.0,16.7433,16.7834,16.7383,16.7834,2600.0
2008-12-16 13:20:00,33.46,33.49,33.43,33.44,6500.0,16.7683,16.7834,16.7533,16.7583,6500.0
2008-12-16 13:25:00,33.42,33.49,33.41,33.49,5000.0,16.7483,16.7834,16.7433,16.7834,5000.0
2008-12-16 13:30:00,33.46,33.5,33.39,33.41,11200.0,16.7683,16.7884,16.7332,16.7433,11200.0
2008-12-16 13:35:00,33.41,33.49,33.37,33.43,11000.0,16.7433,16.7834,16.7232,16.7533,11000.0
2008-12-16 13:40:00,33.43,33.48,33.42,33.45,13700.0,16.7533,16.7783,16.7483,16.7633,13700.0
2008-12-16 13:45:00,33.47,33.55,33.46,33.5,12600.0,16.7733,16.8134,16.7683,16.7884,12600.0
2008-12-16 13:50:00,33.52,33.58,33.5,33.58,42700.0,16.7984,16.8285,16.7884,16.8285,42700.0
2008-12-16 13:55:00,33.57,33.59,33.54,33.58,14700.0,16.8234,16.8335,16.8084,16.8285,14700.0
2008-12-16 14:00:00,33.57,33.57,33.51,33.52,9700.0,16.8234,16.8234,16.7934,16.7984,9700.0
2008-12-16 14:05:00,33.56,33.58,33.44,33.45,9500.0,16.8184,16.8285,16.7583,16.7633,9500.0
2008-12-16 14:10:00,33.47,33.59,33.44,33.5,21400.0,16.7733,16.8335,16.7583,16.7884,21400.0
2008-12-16 14:15:00,33.52,33.57,33.5,33.53,2500.0,16.7984,16.8234,16.7884,16.8034,2500.0
2008-12-16 14:20:00,33.53,34.01,33.51,33.58,76000.0,16.8034,17.044,16.7934,16.8285,76000.0
2008-12-16 14:25:00,33.55,33.75,33.4,33.64,149200.0,16.8134,16.9137,16.7383,16.8585,149200.0
2008-12-16 14:30:00,33.65,34.17,33.63,34.05,88500.0,16.8635,17.1241,16.8535,17.064,88500.0
2008-12-16 14:35:00,34.05,34.12,33.84,34.02,56400.0,17.064,17.0991,16.9588,17.049,56400.0
2008-12-16 14:40:00,34.02,34.08,33.54,33.64,37100.0,17.049,17.079,16.8084,16.8585,37100.0
2008-12-16 14:45:00,33.6,33.76,33.43,33.7,86200.0,16.8385,16.9187,16.7533,16.8886,86200.0
2008-12-16 14:50:00,33.68,34.04,33.56,34.04,41100.0,16.8786,17.059,16.8184,17.059,41100.0
2008-12-16 14:55:00,34.04,34.24,33.89,34.23,63300.0,17.059,17.1592,16.9838,17.1542,63300.0
2008-12-16 15:00:00,34.23,34.48,34.23,34.3,32500.0,17.1542,17.2795,17.1542,17.1893,32500.0
2008-12-16 15:05:00,34.34,34.89,34.31,34.82,82700.0,17.2093,17.485,17.1943,17.4499,82700.0
2008-12-16 15:10:00,34.81,35.19,34.79,35.09,118000.0,17.4449,17.6353,17.4348,17.5852,118000.0
2008-12-16 15:15:00,35.11,35.37,35.02,35.24,56300.0,17.5952,17.7255,17.5501,17.6604,56300.0
2008-12-16 15:20:00,35.28,35.48,35.25,35.38,43300.0,17.6804,17.7806,17.6654,17.7305,43300.0
2008-12-16 15:25:00,35.34,35.5,35.31,35.38,62600.0,17.7105,17.7907,17.6954,17.7305,62600.0
2008-12-16 15:30:00,35.37,35.46,35.19,35.35,30700.0,17.7255,17.7706,17.6353,17.7155,30700.0
2008-12-16 15:35:00,35.33,35.7,35.27,35.66,23300.0,17.7055,17.8909,17.6754,17.8708,23300.0
2008-12-16 15:40:00,35.64,36.12,35.62,36.12,117300.0,17.8608,18.1014,17.8508,18.1014,117300.0
2008-12-16 15:45:00,36.13,36.43,35.97,35.98,43800.0,18.1064,18.2567,18.0262,18.0312,43800.0
2008-12-16 15:50:00,35.98,36.82,35.98,36.82,72200.0,18.0312,18.4522,18.0312,18.4522,72200.0
2008-12-16 15:55:00,36.78,36.98,36.5,36.91,226700.0,18.4321,18.5324,18.2918,18.4973,226700.0
2008-12-16 16:00:00,36.86,36.95,36.86,36.9,13700.0,18.4722,18.5173,18.4722,18.4923,13700.0
2008-12-16 16:05:00,36.9,36.9,36.73,36.73,4000.0,18.4923,18.4923,18.4071,18.4071,4000.0
2008-12-16 16:10:00,36.7,36.7,36.7,36.7,3000.0,18.392,18.392,18.392,18.392,3000.0
2008-12-17 09:30:00,36.0,36.19,35.35,35.4,125700.0,18.0412,18.1364,17.7155,17.7405,125700.0
2008-12-17 09:35:00,35.41,35.96,35.29,35.95,88800.0,17.7456,18.0212,17.6854,18.0162,88800.0
2008-12-17 09:40:00,35.96,36.02,35.63,35.78,87200.0,18.0212,18.0513,17.8558,17.931,87200.0
2008-12-17 09:45:00,35.78,36.27,35.78,36.27,25100.0,17.931,18.1765,17.931,18.1765,25100.0
2008-12-17 09:50:00,36.28,36.45,36.14,36.23,31400.0,18.1816,18.2667,18.1114,18.1565,31400.0
2008-12-17 09:55:00,36.23,36.23,35.98,36.05,122200.0,18.1565,18.1565,18.0312,18.0663,122200.0
2008-12-17 10:00:00,36.08,36.18,35.68,35.68,61200.0,18.0813,18.1314,17.8809,17.8809,61200.0
2008-12-17 10:05:00,35.68,36.02,35.42,36.02,179400.0,17.8809,18.0513,17.7506,18.0513,179400.0
2008-12-17 10:10:00,36.04,36.13,35.56,35.64,66600.0,18.0613,18.1064,17.8207,17.8608,66600.0
2008-12-17 10:15:00,35.59,35.68,35.46,35.68,45600.0,17.8358,17.8809,17.7706,17.8809,45600.0
2008-12-17 10:20:00,35.76,35.76,35.63,35.66,13100.0,17.921,17.921,17.8558,17.8708,13100.0
2008-12-17 10:25:00,35.67,35.89,35.66,35.83,13200.0,17.8759,17.9861,17.8708,17.956,13200.0
2008-12-17 10:30:00,35.82,35.97,35.81,35.9,21500.0,17.951,18.0262,17.946,17.9911,21500.0
2008-12-17 10:35:00,35.84,35.92,35.79,35.82,41700.0,17.961,18.0011,17.936,17.951,41700.0
2008-12-17 10:40:00,35.84,36.0,35.67,35.97,10000.0,17.961,18.0412,17.8759,18.0262,10000.0
2008-12-17 10:45:00,35.97,35.97,35.67,35.67,19500.0,18.0262,18.0262,17.8759,17.8759,19500.0
2008-12-17 10:50:00,35.67,35.71,35.45,35.71,33900.0,17.8759,17.8959,17.7656,17.8959,33900.0
2008-12-17 10:55:00,35.72,35.9,35.72,35.9,24100.0,17.9009,17.9911,17.9009,17.9911,24100.0
2008-12-17 11:00:00,35.9,36.04,35.86,35.88,30600.0,17.9911,18.0613,17.9711,17.9811,30600.0
2008-12-17 11:05:00,35.87,35.99,35.82,35.93,11100.0,17.9761,18.0362,17.951,18.0062,11100.0
2008-12-17 11:10:00,35.92,35.94,35.77,35.9,13000.0,18.0011,18.0112,17.926,17.9911,13000.0
2008-12-17 11:15:00,35.92,35.92,35.74,35.8,5700.0,18.0011,18.0011,17.9109,17.941,5700.0
2008-12-17 11:20:00,35.77,35.82,35.73,35.73,9600.0,17.926,17.951,17.9059,17.9059,9600.0
2008-12-17 11:25:00,35.74,35.78,35.67,35.76,17100.0,17.9109,17.931,17.8759,17.921,17100.0
2008-12-17 11:30:00,35.72,35.96,35.72,35.82,6900.0,17.9009,18.0212,17.9009,17.951,6900.0
2008-12-17 11:35:00,35.79,35.79,35.5,35.6,50200.0,17.936,17.936,17.7907,17.8408,50200.0
2008-12-17 11:40:00,35.64,35.67,35.6,35.6,16700.0,17.8608,17.8759,17.8408,17.8408,16700.0
2008-12-17 11:45:00,35.61,35.76,35.59,35.66,24800.0,17.8458,17.921,17.8358,17.8708,24800.0
2008-12-17 11:50:00,35.69,35.76,35.58,35.58,15100.0,17.8859,17.921,17.8308,17.8308,15100.0
2008-12-17 11:55:00,35.59,35.78,35.56,35.76,14800.0,17.8358,17.931,17.8207,17.921,14800.0
2008-12-17 12:00:00,35.76,35.78,35.69,35.73,21700.0,17.921,17.931,17.8859,17.9059,21700.0
2008-12-17 12:05:00,35.75,36.03,35.75,36.03,89600.0,17.9159,18.0563,17.9159,18.0563,89600.0
2008-12-17 12:10:00,36.02,36.17,36.0,36.11,64300.0,18.0513,18.1264,18.0412,18.0964,64300.0
2008-12-17 12:15:00,36.1,36.11,36.0,36.11,17600.0,18.0913,18.0964,18.0412,18.0964,17600.0
2008-12-17 12:20:00,36.13,36.15,36.05,36.08,19100.0,18.1064,18.1164,18.0663,18.0813,19100.0
2008-12-17 12:25:00,36.11,36.21,36.09,36.13,18900.0,18.0964,18.1465,18.0863,18.1064,18900.0
2008-12-17 12:30:00,36.16,36.27,36.11,36.12,72400.0,18.1214,18.1765,18.0964,18.1014,72400.0
2008-12-17 12:35:00,36.11,36.17,36.04,36.1,18600.0,18.0964,18.1264,18.0613,18.0913,18600.0
2008-12-17 12:40:00,36.09,36.2,36.08,36.15,36800.0,18.0863,18.1415,18.0813,18.1164,36800.0
2008-12-17 12:45:00,36.16,36.2,36.09,36.2,36400.0,18.1214,18.1415,18.0863,18.1415,36400.0
2008-12-17 12:50:00,36.23,36.65,36.21,36.65,98200.0,18.1565,18.367,18.1465,18.367,98200.0
2008-12-17 12:55:00,36.65,36.69,36.55,36.58,40800.0,18.367,18.387,18.3169,18.3319,40800.0
2008-12-17 13:00:00,36.58,36.59,36.44,36.57,70900.0,18.3319,18.3369,18.2617,18.3269,70900.0
2008-12-17 13:05:00,36.57,36.65,36.51,36.65,18000.0,18.3269,18.367,18.2968,18.367,18000.0
2008-12-17 13:10:00,36.64,36.8,36.64,36.75,23100.0,18.362,18.4421,18.362,18.4171,23100.0
2008-12-17 13:15:00,36.75,37.1,36.75,37.04,28300.0,18.4171,18.5925,18.4171,18.5624,28300.0
2008-12-17 13:20:00,37.04,37.59,37.03,37.59,57000.0,18.5624,18.8381,18.5574,18.8381,57000.0
2008-12-17 13:25:00,37.63,37.71,37.53,37.57,13400.0,18.8581,18.8982,18.808,18.828,13400.0
2008-12-17 13:30:00,37.55,38.12,37.55,38.06,63400.0,18.818,19.1037,18.818,19.0736,63400.0
2008-12-17 13:35:00,38.06,38.25,37.93,38.24,19300.0,19.0736,19.1688,19.0084,19.1638,19300.0
2008-12-17 13:40:00,38.29,38.51,38.23,38.51,18500.0,19.1889,19.2991,19.1588,19.2991,18500.0
2008-12-17 13:45:00,38.53,38.92,38.52,38.67,24800.0,19.3091,19.5046,19.3041,19.3793,24800.0
2008-12-17 13:50:00,38.66,38.78,38.51,38.78,28100.0,19.3743,19.4344,19.2991,19.4344,28100.0
2008-12-17 13:55:00,38.74,38.75,38.47,38.5,37300.0,19.4144,19.4194,19.2791,19.2941,37300.0
2008-12-17 14:00:00,38.47,38.7,38.43,38.64,10200.0,19.2791,19.3943,19.259,19.3643,10200.0
2008-12-17 14:05:00,38.65,38.94,38.62,38.84,18700.0,19.3693,19.5146,19.3542,19.4645,18700.0
2008-12-17 14:10:00,38.84,38.91,38.75,38.91,17400.0,19.4645,19.4996,19.4194,19.4996,17400.0
2008-12-17 14:15:00,38.94,39.22,38.91,39.04,23200.0,19.5146,19.6549,19.4996,19.5647,23200.0
2008-12-17 14:20:00,39.04,39.07,38.57,38.8,32200.0,19.5647,19.5797,19.3292,19.4444,32200.0
2008-12-17 14:25:00,38.75,38.83,38.1,38.18,41500.0,19.4194,19.4595,19.0936,19.1337,41500.0
2008-12-17 14:30:00,38.2,38.56,37.97,37.97,30200.0,19.1438,19.3242,19.0285,19.0285,30200.0
2008-12-17 14:35:00,37.98,38.14,37.62,37.87,48100.0,19.0335,19.1137,18.8531,18.9784,48100.0
2008-12-17 14:40:00,37.81,38.04,37.77,37.84,32900.0,18.9483,19.0636,18.9283,18.9633,32900.0
2008-12-17 14:45:00,37.83,38.35,37.73,38.35,13700.0,18.9583,19.2189,18.9082,19.2189,13700.0
2008-12-17 14:50:00,38.34,38.62,38.32,38.51,46000.0,19.2139,19.3542,19.2039,19.2991,46000.0
2008-12-17 14:55:00,38.51,38.73,38.31,38.64,71600.0,19.2991,19.4094,19.1989,19.3643,71600.0
2008-12-17 15:00:00,38.65,38.85,38.65,38.72,35300.0,19.3693,19.4695,19.3693,19.4043,35300.0
2008-12-17 15:05:00,38.71,38.72,38.47,38.47,239100.0,19.3993,19.4043,19.2791,19.2791,239100.0
2008-12-17 15:10:00,38.47,38.57,38.24,38.3,74000.0,19.2791,19.3292,19.1638,19.1939,74000.0
2008-12-17 15:15:00,38.32,38.62,38.31,38.48,369500.0,19.2039,19.3542,19.1989,19.2841,369500.0
2008-12-17 15:20:00,38.51,38.78,38.48,38.71,39400.0,19.2991,19.4344,19.2841,19.3993,39400.0
2008-12-17 15:25:00,38.72,38.93,38.62,38.67,18300.0,19.4043,19.5096,19.3542,19.3793,18300.0
2008-12-17 15:30:00,38.69,38.69,38.2,38.34,33900.0,19.3893,19.3893,19.1438,19.2139,33900.0
2008-12-17 15:35:00,38.3,38.5,37.95,38.01,45600.0,19.1939,19.2941,19.0185,19.0485,45600.0
2008-12-17 15:40:00,38.02,38.5,38.0,38.34,48600.0,19.0535,19.2941,19.0435,19.2139,48600.0
2008-12-17 15:45:00,38.36,38.55,38.28,38.55,30600.0,19.2239,19.3192,19.1838,19.3192,30600.0
2008-12-17 15:50:00,38.54,38.55,38.01,38.02,21400.0,19.3141,19.3192,19.0485,19.0535,21400.0
2008-12-17 15:55:00,38.01,38.05,37.45,37.61,52700.0,19.0485,19.0686,18.7679,18.8481,52700.0
2008-12-17 16:00:00,37.63,37.63,37.63,37.63,100.0,18.8581,18.8581,18.8581,18.8581,100.0
2008-12-17 16:05:00,37.63,37.63,37.63,37.63,0.0,18.8581,18.8581,18.8581,18.8581,0.0
2008-12-17 16:10:00,37.46,37.55,37.45,37.55,4800.0,18.7729,18.818,18.7679,18.818,4800.0
2008-12-18 09:30:00,38.09,38.22,37.64,37.86,100700.0,19.0886,19.1538,18.8631,18.9734,100700.0
2008-12-18 09:35:00,37.87,37.96,37.33,37.33,35800.0,18.9784,19.0235,18.7078,18.7078,35800.0
2008-12-18 09:40:00,37.38,37.38,36.82,36.87,74700.0,18.7328,18.7328,18.4522,18.4772,74700.0
2008-12-18 09:45:00,36.9,36.91,36.18,36.53,30700.0,18.4923,18.4973,18.1314,18.3068,30700.0
2008-12-18 09:50:00,36.53,36.79,36.07,36.17,48600.0,18.3068,18.4371,18.0763,18.1264,48600.0
2008-12-18 09:55:00,36.05,36.37,36.02,36.29,17000.0,18.0663,18.2267,18.0513,18.1866,17000.0
2008-12-18 10:00:00,36.35,36.8,36.31,36.71,27900.0,18.2166,18.4421,18.1966,18.397,27900.0
2008-12-18 10:05:00,36.69,36.72,36.49,36.67,19000.0,18.387,18.4021,18.2868,18.377,19000.0
2008-12-18 10:10:00,36.67,36.89,36.59,36.72,22600.0,18.377,18.4873,18.3369,18.4021,22600.0
2008-12-18 10:15:00,36.72,36.74,35.87,35.87,40200.0,18.4021,18.4121,17.9761,17.9761,40200.0
2008-12-18 10:20:00,35.85,36.21,35.78,36.08,19500.0,17.9661,18.1465,17.931,18.0813,19500.0
2008-12-18 10:25:00,36.13,36.52,36.13,36.38,24400.0,18.1064,18.3018,18.1064,18.2317,24400.0
2008-12-18 10:30:00,36.4,36.53,36.33,36.52,8400.0,18.2417,18.3068,18.2066,18.3018,8400.0
2008-12-18 10:35:00,36.53,36.68,36.48,36.65,14500.0,18.3068,18.382,18.2818,18.367,14500.0
2008-12-18 10:40:00,36.69,36.85,36.68,36.85,4600.0,18.387,18.4672,18.382,18.4672,4600.0
2008-12-18 10:45:00,36.89,37.0,36.72,36.95,16000.0,18.4873,18.5424,18.4021,18.5173,16000.0
2008-12-18 10:50:00,36.94,37.0,36.88,37.0,76800.0,18.5123,18.5424,18.4822,18.5424,76800.0
2008-12-18 10:55:00,37.0,37.04,36.91,36.98,182000.0,18.5424,18.5624,18.4973,18.5324,182000.0
2008-12-18 11:00:00,36.97,37.2,36.94,37.18,46800.0,18.5273,18.6426,18.5123,18.6326,46800.0
2008-12-18 11:05:00,37.24,37.27,37.01,37.01,19700.0,18.6627,18.6777,18.5474,18.5474,19700.0
2008-12-18 11:10:00,37.0,37.0,36.77,36.8,16300.0,18.5424,18.5424,18.4271,18.4421,16300.0
2008-12-18 11:15:00,36.86,36.93,36.85,36.9,3100.0,18.4722,18.5073,18.4672,18.4923,3100.0
2008-12-18 11:20:00,36.9,36.91,36.7,36.73,6600.0,18.4923,18.4973,18.392,18.4071,6600.0
2008-12-18 11:25:00,36.74,36.86,36.7,36.85,8600.0,18.4121,18.4722,18.392,18.4672,8600.0
2008-12-18 11:30:00,36.96,37.02,36.94,37.01,7600.0,18.5223,18.5524,18.5123,18.5474,7600.0
2008-12-18 11:35:00,36.98,36.99,36.8,36.83,22000.0,18.5324,18.5374,18.4421,18.4572,22000.0
2008-12-18 11:40:00,36.89,36.92,36.84,36.88,4300.0,18.4873,18.5023,18.4622,18.4822,4300.0
2008-12-18 11:45:00,36.92,36.97,36.91,36.93,4900.0,18.5023,18.5273,18.4973,18.5073,4900.0
2008-12-18 11:50:00,36.89,36.96,36.83,36.89,7500.0,18.4873,18.5223,18.4572,18.4873,7500.0
2008-12-18 11:55:00,36.88,36.99,36.86,36.97,6900.0,18.4822,18.5374,18.4722,18.5273,6900.0
2008-12-18 12:00:00,36.98,37.04,36.85,36.87,7900.0,18.5324,18.5624,18.4672,18.4772,7900.0
2008-12-18 12:05:00,36.89,36.89,36.79,36.83,15800.0,18.4873,18.4873,18.4371,18.4572,15800.0
2008-12-18 12:10:00,36.82,36.92,36.8,36.83,7500.0,18.4522,18.5023,18.4421,18.4572,7500.0
2008-12-18 12:15:00,36.79,36.88,36.78,36.81,8400.0,18.4371,18.4822,18.4321,18.4472,8400.0
2008-12-18 12:20:00,36.85,36.85,36.6,36.62,8600.0,18.4672,18.4672,18.3419,18.3519,8600.0
2008-12-18 12:25:00,36.56,36.58,36.45,36.49,8400.0,18.3219,18.3319,18.2667,18.2868,8400.0
2008-12-18 12:30:00,36.46,36.61,36.46,36.49,11400.0,18.2718,18.3469,18.2718,18.2868,11400.0
2008-12-18 12:35:00,36.51,36.58,36.27,36.29,3500.0,18.2968,18.3319,18.1765,18.1866,3500.0
2008-12-18 12:40:00,36.31,36.51,36.27,36.5,5500.0,18.1966,18.2968,18.1765,18.2918,5500.0
2008-12-18 12:45:00,36.46,36.56,36.45,36.56,5500.0,18.2718,18.3219,18.2667,18.3219,5500.0
2008-12-18 12:50:00,36.61,36.61,36.44,36.51,4800.0,18.3469,18.3469,18.2617,18.2968,4800.0
2008-12-18 12:55:00,36.51,36.52,36.44,36.44,3900.0,18.2968,18.3018,18.2617,18.2617,3900.0
2008-12-18 13:00:00,36.42,36.53,36.42,36.48,6300.0,18.2517,18.3068,18.2517,18.2818,6300.0
2008-12-18 13:05:00,36.56,36.58,36.48,36.52,3200.0,18.3219,18.3319,18.2818,18.3018,3200.0
2008-12-18 13:10:00,36.55,36.56,36.49,36.55,4000.0,18.3169,18.3219,18.2868,18.3169,4000.0
2008-12-18 13:15:00,36.54,36.68,36.54,36.65,1200.0,18.3118,18.382,18.3118,18.367,1200.0
2008-12-18 13:20:00,36.64,36.65,36.47,36.51,6800.0,18.362,18.367,18.2768,18.2968,6800.0
2008-12-18 13:25:00,36.49,36.52,36.32,36.35,7500.0,18.2868,18.3018,18.2016,18.2166,7500.0
2008-12-18 13:30:00,36.34,36.4,36.3,36.36,4600.0,18.2116,18.2417,18.1916,18.2216,4600.0
2008-12-18 13:35:00,36.32,36.38,36.22,36.3,7800.0,18.2016,18.2317,18.1515,18.1916,7800.0
2008-12-18 13:40:00,36.29,36.29,36.14,36.2,5100.0,18.1866,18.1866,18.1114,18.1415,5100.0
2008-12-18 13:45:00,36.22,36.22,35.97,36.11,59200.0,18.1515,18.1515,18.0262,18.0964,59200.0
2008-12-18 13:50:00,36.09,36.17,35.99,36.05,17500.0,18.0863,18.1264,18.0362,18.0663,17500.0
2008-12-18 13:55:00,36.06,36.09,35.96,36.02,18700.0,18.0713,18.0863,18.0212,18.0513,18700.0
2008-12-18 14:00:00,36.01,36.11,35.9,36.04,13300.0,18.0462,18.0964,17.9911,18.0613,13300.0
2008-12-18 14:05:00,36.05,36.13,35.97,36.0,9500.0,18.0663,18.1064,18.0262,18.0412,9500.0
2008-12-18 14:10:00,36.0,36.05,35.91,36.03,12400.0,18.0412,18.0663,17.9961,18.0563,12400.0
2008-12-18 14:15:00,35.96,35.99,35.61,35.62,9100.0,18.0212,18.0362,17.8458,17.8508,9100.0
2008-12-18 14:20:00,35.58,35.6,35.13,35.33,16900.0,17.8308,17.8408,17.6052,17.7055,16900.0
2008-12-18 14:25:00,35.34,35.61,35.33,35.59,25500.0,17.7105,17.8458,17.7055,17.8358,25500.0
2008-12-18 14:30:00,35.56,35.63,35.37,35.38,12800.0,17.8207,17.8558,17.7255,17.7305,12800.0
2008-12-18 14:35:00,35.43,35.56,35.34,35.55,14500.0,17.7556,17.8207,17.7105,17.8157,14500.0
2008-12-18 14:40:00,35.52,35.65,35.41,35.51,21300.0,17.8007,17.8658,17.7456,17.7957,21300.0
2008-12-18 14:45:00,35.44,35.71,35.36,35.69,34900.0,17.7606,17.8959,17.7205,17.8859,34900.0
2008-12-18 14:50:00,35.66,36.15,35.63,36.09,21500.0,17.8708,18.1164,17.8558,18.0863,21500.0
2008-12-18 14:55:00,36.02,36.19,35.74,35.74,17700.0,18.0513,18.1364,17.9109,17.9109,17700.0
2008-12-18 15:00:00,35.72,35.78,35.55,35.65,26600.0,17.9009,17.931,17.8157,17.8658,26600.0
2008-12-18 15:05:00,35.6,35.66,35.42,35.45,21100.0,17.8408,17.8708,17.7506,17.7656,21100.0
2008-12-18 15:10:00,35.43,35.43,34.86,34.86,46800.0,17.7556,17.7556,17.4699,17.4699,46800.0
2008-12-18 15:15:00,34.89,35.13,34.85,34.99,54000.0,17.485,17.6052,17.4649,17.5351,54000.0
2008-12-18 15:20:00,34.97,34.99,34.38,34.52,61100.0,17.5251,17.5351,17.2294,17.2995,61100.0
2008-12-18 15:25:00,34.55,34.86,34.45,34.76,47800.0,17.3146,17.4699,17.2645,17.4198,47800.0
2008-12-18 15:30:00,34.75,35.13,34.7,34.87,26500.0,17.4148,17.6052,17.3897,17.4749,26500.0
2008-12-18 15:35:00,34.94,35.18,34.69,34.83,23400.0,17.51,17.6303,17.3847,17.4549,23400.0
2008-12-18 15:40:00,34.79,34.84,34.45,34.46,30500.0,17.4348,17.4599,17.2645,17.2695,30500.0
2008-12-18 15:45:00,34.47,34.94,34.42,34.88,16300.0,17.2745,17.51,17.2494,17.4799,16300.0
2008-12-18 15:50:00,34.87,35.47,34.83,34.83,27100.0,17.4749,17.7756,17.4549,17.4549,27100.0
2008-12-18 15:55:00,34.76,34.89,34.42,34.89,24300.0,17.4198,17.485,17.2494,17.485,24300.0
2008-12-18 16:00:00,34.87,34.87,34.5,34.5,3800.0,17.4749,17.4749,17.2895,17.2895,3800.0
2008-12-18 16:05:00,34.5,34.5,34.5,34.5,0.0,17.2895,17.2895,17.2895,17.2895,0.0
2008-12-18 16:10:00,34.5,34.5,34.5,34.5,0.0,17.2895,17.2895,17.2895,17.2895,0.0
2008-12-19 09:30:00,34.58,35.91,34.58,35.32,38400.0,17.3296,17.9961,17.3296,17.7005,38400.0
2008-12-19 09:35:00,35.29,35.53,35.05,35.12,61200.0,17.6854,17.8057,17.5651,17.6002,61200.0
2008-12-19 09:40:00,35.12,35.35,34.92,35.02,32900.0,17.6002,17.7155,17.5,17.5501,32900.0
2008-12-19 09:45:00,35.13,35.34,35.01,35.33,24600.0,17.6052,17.7105,17.5451,17.7055,24600.0
2008-12-19 09:50:00,35.32,35.5,35.24,35.28,30300.0,17.7005,17.7907,17.6604,17.6804,30300.0
2008-12-19 09:55:00,35.26,35.6,35.24,35.35,18400.0,17.6704,17.8408,17.6604,17.7155,18400.0
2008-12-19 10:00:00,35.42,35.71,35.41,35.71,36500.0,17.7506,17.8959,17.7456,17.8959,36500.0
2008-12-19 10:05:00,35.69,35.76,35.61,35.72,18400.0,17.8859,17.921,17.8458,17.9009,18400.0
2008-12-19 10:10:00,35.64,36.21,35.62,36.11,23100.0,17.8608,18.1465,17.8508,18.0964,23100.0
2008-12-19 10:15:00,36.12,36.56,36.12,36.36,21300.0,18.1014,18.3219,18.1014,18.2216,21300.0
2008-12-19 10:20:00,36.37,36.42,36.09,36.19,13300.0,18.2267,18.2517,18.0863,18.1364,13300.0
2008-12-19 10:25:00,36.24,36.32,35.96,36.1,11600.0,18.1615,18.2016,18.0212,18.0913,11600.0
2008-12-19 10:30:00,36.1,36.18,35.83,35.83,12200.0,18.0913,18.1314,17.956,17.956,12200.0
2008-12-19 10:35:00,35.8,35.94,35.77,35.87,31300.0,17.941,18.0112,17.926,17.9761,31300.0
2008-12-19 10:40:00,35.89,36.23,35.86,36.21,10500.0,17.9861,18.1565,17.9711,18.1465,10500.0
2008-12-19 10:45:00,36.28,36.29,36.05,36.09,14600.0,18.1816,18.1866,18.0663,18.0863,14600.0
2008-12-19 10:50:00,36.03,36.09,36.0,36.05,7800.0,18.0563,18.0863,18.0412,18.0663,7800.0
2008-12-19 10:55:00,35.9,35.9,35.67,35.75,7800.0,17.9911,17.9911,17.8759,17.9159,7800.0
2008-12-19 11:00:00,35.78,35.79,35.58,35.78,32000.0,17.931,17.936,17.8308,17.931,32000.0
2008-12-19 11:05:00,35.77,35.78,35.63,35.63,50500.0,17.926,17.931,17.8558,17.8558,50500.0
2008-12-19 11:10:00,35.63,35.72,35.57,35.61,40300.0,17.8558,17.9009,17.8257,17.8458,40300.0
2008-12-19 11:15:00,35.62,35.81,35.51,35.78,8200.0,17.8508,17.946,17.7957,17.931,8200.0
2008-12-19 11:20:00,35.86,35.93,35.75,35.76,6600.0,17.9711,18.0062,17.9159,17.921,6600.0
2008-12-19 11:25:00,35.86,35.86,35.59,35.68,12600.0,17.9711,17.9711,17.8358,17.8809,12600.0
2008-12-19 11:30:00,35.71,35.8,35.64,35.68,19300.0,17.8959,17.941,17.8608,17.8809,19300.0
2008-12-19 11:35:00,35.69,35.82,35.69,35.7,19400.0,17.8859,17.951,17.8859,17.8909,19400.0
2008-12-19 11:40:00,35.7,35.73,35.52,35.56,22300.0,17.8909,17.9059,17.8007,17.8207,22300.0
2008-12-19 11:45:00,35.55,35.57,35.46,35.53,16200.0,17.8157,17.8257,17.7706,17.8057,16200.0
2008-12-19 11:50:00,35.51,35.51,35.26,35.38,20700.0,17.7957,17.7957,17.6704,17.7305,20700.0
2008-12-19 11:55:00,35.33,35.4,35.23,35.28,27000.0,17.7055,17.7405,17.6553,17.6804,27000.0
2008-12-19 12:00:00,35.26,35.28,35.14,35.2,26400.0,17.6704,17.6804,17.6102,17.6403,26400.0
2008-12-19 12:05:00,35.19,35.24,35.1,35.15,25800.0,17.6353,17.6604,17.5902,17.6153,25800.0
2008-12-19 12:10:00,35.16,35.52,35.16,35.51,10100.0,17.6203,17.8007,17.6203,17.7957,10100.0
2008-12-19 12:15:00,35.46,35.5,35.36,35.43,13300.0,17.7706,17.7907,17.7205,17.7556,13300.0
2008-12-19 12:20:00,35.42,35.43,35.28,35.31,6600.0,17.7506,17.7556,17.6804,17.6954,6600.0
2008-12-19 12:25:00,35.38,35.61,35.33,35.61,12400.0,17.7305,17.8458,17.7055,17.8458,12400.0
2008-12-19 12:30:00,35.64,35.8,35.64,35.78,11100.0,17.8608,17.941,17.8608,17.931,11100.0
2008-12-19 12:35:00,35.79,35.82,35.71,35.78,16800.0,17.936,17.951,17.8959,17.931,16800.0
2008-12-19 12:40:00,35.79,35.84,35.64,35.72,6700.0,17.936,17.961,17.8608,17.9009,6700.0
2008-12-19 12:45:00,35.82,35.83,35.72,35.83,6000.0,17.951,17.956,17.9009,17.956,6000.0
2008-12-19 12:50:00,35.82,35.83,35.69,35.72,15400.0,17.951,17.956,17.8859,17.9009,15400.0
2008-12-19 12:55:00,35.78,35.85,35.74,35.85,3900.0,17.931,17.9661,17.9109,17.9661,3900.0
2008-12-19 13:00:00,35.88,36.07,35.88,36.07,3200.0,17.9811,18.0763,17.9811,18.0763,3200.0
2008-12-19 13:05:00,36.11,36.11,35.99,36.02,25400.0,18.0964,18.0964,18.0362,18.0513,25400.0
2008-12-19 13:10:00,36.04,36.1,35.96,36.06,15600.0,18.0613,18.0913,18.0212,18.0713,15600.0
2008-12-19 13:15:00,36.03,36.2,36.03,36.2,6000.0,18.0563,18.1415,18.0563,18.1415,6000.0
2008-12-19 13:20:00,36.19,36.29,36.19,36.19,12800.0,18.1364,18.1866,18.1364,18.1364,12800.0
2008-12-19 13:25:00,36.29,36.29,36.19,36.24,11000.0,18.1866,18.1866,18.1364,18.1615,11000.0
2008-12-19 13:30:00,36.32,36.38,36.28,36.31,13800.0,18.2016,18.2317,18.1816,18.1966,13800.0
2008-12-19 13:35:00,36.34,36.35,36.26,36.34,3600.0,18.2116,18.2166,18.1715,18.2116,3600.0
2008-12-19 13:40:00,36.38,36.42,36.36,36.4,24600.0,18.2317,18.2517,18.2216,18.2417,24600.0
2008-12-19 13:45:00,36.41,36.43,36.17,36.17,6200.0,18.2467,18.2567,18.1264,18.1264,6200.0
2008-12-19 13:50:00,36.14,36.14,35.76,35.81,7600.0,18.1114,18.1114,17.921,17.946,7600.0
2008-12-19 13:55:00,35.86,36.09,35.85,36.0,18500.0,17.9711,18.0863,17.9661,18.0412,18500.0
2008-12-19 14:00:00,35.99,36.33,35.99,36.3,18000.0,18.0362,18.2066,18.0362,18.1916,18000.0
2008-12-19 14:05:00,36.25,36.26,35.99,36.07,14700.0,18.1665,18.1715,18.0362,18.0763,14700.0
2008-12-19 14:10:00,36.06,36.08,35.81,35.81,18900.0,18.0713,18.0813,17.946,17.946,18900.0
2008-12-19 14:15:00,35.85,36.1,35.85,36.0,20800.0,17.9661,18.0913,17.9661,18.0412,20800.0
2008-12-19 14:20:00,35.98,36.01,35.81,35.85,22300.0,18.0312,18.0462,17.946,17.9661,22300.0
2008-12-19 14:25:00,35.8,35.97,35.77,35.91,20100.0,17.941,18.0262,17.926,17.9961,20100.0
2008-12-19 14:30:00,35.94,36.14,35.88,36.01,11000.0,18.0112,18.1114,17.9811,18.0462,11000.0
2008-12-19 14:35:00,36.0,36.21,36.0,36.1,23600.0,18.0412,18.1465,18.0412,18.0913,23600.0
2008-12-19 14:40:00,36.09,36.31,36.07,36.3,14700.0,18.0863,18.1966,18.0763,18.1916,14700.0
2008-12-19 14:45:00,36.27,36.43,36.23,36.34,19000.0,18.1765,18.2567,18.1565,18.2116,19000.0
2008-12-19 14:50:00,36.34,36.35,36.05,36.07,9500.0,18.2116,18.2166,18.0663,18.0763,9500.0
2008-12-19 14:55:00,36.09,36.24,36.0,36.19,21600.0,18.0863,18.1615,18.0412,18.1364,21600.0
2008-12-19 15:00:00,36.18,36.19,35.94,36.19,28200.0,18.1314,18.1364,18.0112,18.1364,28200.0
2008-12-19 15:05:00,36.23,36.25,36.07,36.2,52100.0,18.1565,18.1665,18.0763,18.1415,52100.0
2008-12-19 15:10:00,36.2,36.21,35.76,35.85,149300.0,18.1415,18.1465,17.921,17.9661,149300.0
2008-12-19 15:15:00,35.82,35.85,35.54,35.64,45200.0,17.951,17.9661,17.8107,17.8608,45200.0
2008-12-19 15:20:00,35.66,35.85,35.46,35.85,35600.0,17.8708,17.9661,17.7706,17.9661,35600.0
2008-12-19 15:25:00,35.87,36.01,35.66,36.0,29100.0,17.9761,18.0462,17.8708,18.0412,29100.0
2008-12-19 15:30:00,36.0,36.01,35.74,35.89,38500.0,18.0412,18.0462,17.9109,17.9861,38500.0
2008-12-19 15:35:00,35.84,36.01,35.74,35.84,24500.0,17.961,18.0462,17.9109,17.961,24500.0
2008-12-19 15:40:00,35.84,36.24,35.83,36.16,17000.0,17.961,18.1615,17.956,18.1214,17000.0
2008-12-19 15:45:00,36.18,36.18,35.98,36.09,22900.0,18.1314,18.1314,18.0312,18.0863,22900.0
2008-12-19 15:50:00,36.19,36.5,36.19,36.33,21900.0,18.1364,18.2918,18.1364,18.2066,21900.0
2008-12-19 15:55:00,36.3,36.71,36.14,36.5,27600.0,18.1916,18.397,18.1114,18.2918,27600.0
2008-12-19 16:00:00,36.92,36.92,36.92,36.92,11400.0,18.5023,18.5023,18.5023,18.5023,11400.0
2008-12-19 16:05:00,36.92,36.92,36.92,36.92,0.0,18.5023,18.5023,18.5023,18.5023,0.0
2008-12-19 16:10:00,36.92,36.92,36.92,36.92,0.0,18.5023,18.5023,18.5023,18.5023,0.0
2008-12-22 09:30:00,36.44,36.63,36.04,36.1,62100.0,18.2617,18.357,18.0613,18.0913,62100.0
2008-12-22 09:35:00,36.11,36.28,36.06,36.08,42800.0,18.0964,18.1816,18.0713,18.0813,42800.0
2008-12-22 09:40:00,36.1,36.1,35.75,35.94,41800.0,18.0913,18.0913,17.9159,18.0112,41800.0
2008-12-22 09:45:00,35.96,36.25,35.73,36.2,40300.0,18.0212,18.1665,17.9059,18.1415,40300.0
2008-12-22 09:50:00,36.18,36.2,36.03,36.07,44500.0,18.1314,18.1415,18.0563,18.0763,44500.0
2008-12-22 09:55:00,36.06,36.18,36.06,36.1,20500.0,18.0713,18.1314,18.0713,18.0913,20500.0
2008-12-22 10:00:00,36.11,36.16,36.04,36.05,26400.0,18.0964,18.1214,18.0613,18.0663,26400.0
2008-12-22 10:05:00,36.05,36.05,35.86,36.0,38600.0,18.0663,18.0663,17.9711,18.0412,38600.0
2008-12-22 10:10:00,35.99,35.99,35.81,35.84,25600.0,18.0362,18.0362,17.946,17.961,25600.0
2008-12-22 10:15:00,35.86,36.12,35.83,36.12,39200.0,17.9711,18.1014,17.956,18.1014,39200.0
2008-12-22 10:20:00,36.13,36.2,36.04,36.12,44200.0,18.1064,18.1415,18.0613,18.1014,44200.0
2008-12-22 10:25:00,36.14,36.14,36.03,36.11,21600.0,18.1114,18.1114,18.0563,18.0964,21600.0
2008-12-22 10:30:00,36.09,36.36,36.09,36.35,32100.0,18.0863,18.2216,18.0863,18.2166,32100.0
2008-12-22 10:35:00,36.38,36.58,36.38,36.46,34900.0,18.2317,18.3319,18.2317,18.2718,34900.0
2008-12-22 10:40:00,36.46,36.49,36.3,36.43,51700.0,18.2718,18.2868,18.1916,18.2567,51700.0
2008-12-22 10:45:00,36.5,36.5,36.37,36.43,43000.0,18.2918,18.2918,18.2267,18.2567,43000.0
2008-12-22 10:50:00,36.43,36.46,36.34,36.43,28800.0,18.2567,18.2718,18.2116,18.2567,28800.0
2008-12-22 10:55:00,36.43,36.45,36.35,36.36,27900.0,18.2567,18.2667,18.2166,18.2216,27900.0
2008-12-22 11:00:00,36.37,36.39,36.16,36.22,23600.0,18.2267,18.2367,18.1214,18.1515,23600.0
2008-12-22 11:05:00,36.2,36.22,36.14,36.14,26400.0,18.1415,18.1515,18.1114,18.1114,26400.0
2008-12-22 11:10:00,36.12,36.13,36.03,36.03,24000.0,18.1014,18.1064,18.0563,18.0563,24000.0
2008-12-22 11:15:00,36.02,36.19,36.02,36.19,27900.0,18.0513,18.1364,18.0513,18.1364,27900.0
2008-12-22 11:20:00,36.18,36.18,35.96,36.01,46600.0,18.1314,18.1314,18.0212,18.0462,46600.0
2008-12-22 11:25:00,36.0,36.11,35.97,36.09,20700.0,18.0412,18.0964,18.0262,18.0863,20700.0
2008-12-22 11:30:00,36.08,36.08,35.86,35.86,46200.0,18.0813,18.0813,17.9711,17.9711,46200.0
2008-12-22 11:35:00,35.84,35.89,35.78,35.87,22900.0,17.961,17.9861,17.931,17.9761,22900.0
2008-12-22 11:40:00,35.87,35.89,35.68,35.71,33400.0,17.9761,17.9861,17.8809,17.8959,33400.0
2008-12-22 11:45:00,35.72,35.73,35.64,35.71,36000.0,17.9009,17.9059,17.8608,17.8959,36000.0
2008-12-22 11:50:00,35.72,35.72,35.63,35.69,18100.0,17.9009,17.9009,17.8558,17.8859,18100.0
2008-12-22 11:55:00,35.71,35.73,35.66,35.67,23900.0,17.8959,17.9059,17.8708,17.8759,23900.0
2008-12-22 12:00:00,35.66,35.66,35.46,35.47,8500.0,17.8708,17.8708,17.7706,17.7756,8500.0
2008-12-22 12:05:00,35.45,35.47,35.3,35.3,10200.0,17.7656,17.7756,17.6904,17.6904,10200.0
2008-12-22 12:10:00,35.31,35.52,35.31,35.5,20700.0,17.6954,17.8007,17.6954,17.7907,20700.0
2008-12-22 12:15:00,35.52,35.55,35.44,35.54,28400.0,17.8007,17.8157,17.7606,17.8107,28400.0
2008-12-22 12:20:00,35.54,35.54,35.23,35.25,13600.0,17.8107,17.8107,17.6553,17.6654,13600.0
2008-12-22 12:25:00,35.19,35.24,35.15,35.2,33200.0,17.6353,17.6604,17.6153,17.6403,33200.0
2008-12-22 12:30:00,35.2,35.23,35.07,35.2,21600.0,17.6403,17.6553,17.5752,17.6403,21600.0
2008-12-22 12:35:00,35.22,35.27,35.2,35.24,14500.0,17.6503,17.6754,17.6403,17.6604,14500.0
2008-12-22 12:40:00,35.22,35.48,35.22,35.42,36100.0,17.6503,17.7806,17.6503,17.7506,36100.0
2008-12-22 12:45:00,35.43,35.59,35.4,35.52,19700.0,17.7556,17.8358,17.7405,17.8007,19700.0
2008-12-22 12:50:00,35.5,35.61,35.49,35.6,24300.0,17.7907,17.8458,17.7856,17.8408,24300.0
2008-12-22 12:55:00,35.61,35.63,35.51,35.54,35800.0,17.8458,17.8558,17.7957,17.8107,35800.0
2008-12-22 13:00:00,35.53,35.61,35.5,35.52,41100.0,17.8057,17.8458,17.7907,17.8007,41100.0
2008-12-22 13:05:00,35.52,35.61,35.34,35.37,26100.0,17.8007,17.8458,17.7105,17.7255,26100.0
2008-12-22 13:10:00,35.37,35.42,35.31,35.33,70300.0,17.7255,17.7506,17.6954,17.7055,70300.0
2008-12-22 13:15:00,35.32,35.51,35.3,35.35,30500.0,17.7005,17.7957,17.6904,17.7155,30500.0
2008-12-22 13:20:00,35.36,35.48,35.35,35.45,29900.0,17.7205,17.7806,17.7155,17.7656,29900.0
2008-12-22 13:25:00,35.43,35.49,35.35,35.42,18000.0,17.7556,17.7856,17.7155,17.7506,18000.0
2008-12-22 13:30:00,35.38,35.39,35.32,35.36,16000.0,17.7305,17.7355,17.7005,17.7205,16000.0
2008-12-22 13:35:00,35.31,35.33,35.2,35.25,30200.0,17.6954,17.7055,17.6403,17.6654,30200.0
2008-12-22 13:40:00,35.27,35.31,35.22,35.26,35000.0,17.6754,17.6954,17.6503,17.6704,35000.0
2008-12-22 13:45:00,35.2,35.2,34.88,34.9,27900.0,17.6403,17.6403,17.4799,17.49,27900.0
2008-12-22 13:50:00,34.89,35.03,34.89,34.95,45800.0,17.485,17.5551,17.485,17.515,45800.0
2008-12-22 13:55:00,34.92,35.0,34.75,34.83,49400.0,17.5,17.5401,17.4148,17.4549,49400.0
2008-12-22 14:00:00,34.82,34.88,34.75,34.83,53700.0,17.4499,17.4799,17.4148,17.4549,53700.0
2008-12-22 14:05:00,34.83,34.98,34.83,34.88,46500.0,17.4549,17.5301,17.4549,17.4799,46500.0
2008-12-22 14:10:00,34.88,34.92,34.74,34.78,40100.0,17.4799,17.5,17.4098,17.4298,40100.0
2008-12-22 14:15:00,34.82,34.83,34.51,34.62,39800.0,17.4499,17.4549,17.2945,17.3497,39800.0
2008-12-22 14:20:00,34.65,34.66,34.45,34.54,49500.0,17.3647,17.3697,17.2645,17.3096,49500.0
2008-12-22 14:25:00,34.53,34.55,34.37,34.55,56100.0,17.3045,17.3146,17.2244,17.3146,56100.0
2008-12-22 14:30:00,34.54,34.56,34.33,34.37,60600.0,17.3096,17.3196,17.2043,17.2244,60600.0
2008-12-22 14:35:00,34.35,34.48,34.35,34.37,66900.0,17.2143,17.2795,17.2143,17.2244,66900.0
2008-12-22 14:40:00,34.37,34.58,34.34,34.45,38900.0,17.2244,17.3296,17.2093,17.2645,38900.0
2008-12-22 14:45:00,34.4,34.78,34.38,34.76,59500.0,17.2394,17.4298,17.2294,17.4198,59500.0
2008-12-22 14:50:00,34.76,34.81,34.51,34.53,84500.0,17.4198,17.4449,17.2945,17.3045,84500.0
2008-12-22 14:55:00,34.5,34.5,34.17,34.24,68300.0,17.2895,17.2895,17.1241,17.1592,68300.0
2008-12-22 15:00:00,34.23,34.28,33.96,34.14,113200.0,17.1542,17.1793,17.0189,17.1091,113200.0
2008-12-22 15:05:00,34.14,34.29,33.98,34.13,97800.0,17.1091,17.1843,17.0289,17.1041,97800.0
2008-12-22 15:10:00,34.11,34.15,33.99,34.1,80000.0,17.0941,17.1141,17.0339,17.0891,80000.0
2008-12-22 15:15:00,34.08,34.44,34.04,34.18,89400.0,17.079,17.2594,17.059,17.1291,89400.0
2008-12-22 15:20:00,34.19,34.23,34.07,34.18,67900.0,17.1342,17.1542,17.074,17.1291,67900.0
2008-12-22 15:25:00,34.18,34.18,33.9,34.01,80800.0,17.1291,17.1291,16.9888,17.044,80800.0
2008-12-22 15:30:00,34.01,34.06,33.91,33.94,68800.0,17.044,17.069,16.9938,17.0089,68800.0
2008-12-22 15:35:00,33.93,34.38,33.93,34.2,112100.0,17.0039,17.2294,17.0039,17.1392,112100.0
2008-12-22 15:40:00,34.19,34.52,34.13,34.24,151900.0,17.1342,17.2995,17.1041,17.1592,151900.0
2008-12-22 15:45:00,34.24,34.35,34.18,34.32,106700.0,17.1592,17.2143,17.1291,17.1993,106700.0
2008-12-22 15:50:00,34.34,35.03,34.34,34.96,107900.0,17.2093,17.5551,17.2093,17.52,107900.0
2008-12-22 15:55:00,34.97,35.83,34.86,35.65,102900.0,17.5251,17.956,17.4699,17.8658,102900.0
2008-12-22 16:00:00,35.53,35.75,35.53,35.74,29200.0,17.8057,17.9159,17.8057,17.9109,29200.0
2008-12-22 16:05:00,35.81,35.85,35.81,35.85,1300.0,17.946,17.9661,17.946,17.9661,1300.0
2008-12-22 16:10:00,35.88,35.92,35.88,35.92,2500.0,17.9811,18.0011,17.9811,18.0011,2500.0
2008-12-23 09:30:00,35.88,36.25,35.88,36.06,49100.0,17.9811,18.1665,17.9811,18.0713,49100.0
2008-12-23 09:35:00,36.03,36.11,35.38,35.38,41000.0,18.0563,18.0964,17.7305,17.7305,41000.0
2008-12-23 09:40:00,35.35,35.6,35.3,35.48,38100.0,17.7155,17.8408,17.6904,17.7806,38100.0
2008-12-23 09:45:00,35.49,35.8,35.44,35.61,32000.0,17.7856,17.941,17.7606,17.8458,32000.0
2008-12-23 09:50:00,35.68,35.68,35.41,35.58,15500.0,17.8809,17.8809,17.7456,17.8308,15500.0
2008-12-23 09:55:00,35.61,35.77,35.44,35.73,15700.0,17.8458,17.926,17.7606,17.9059,15700.0
2008-12-23 10:00:00,35.73,35.74,35.39,35.39,36900.0,17.9059,17.9109,17.7355,17.7355,36900.0
2008-12-23 10:05:00,35.35,35.41,34.97,35.15,23600.0,17.7155,17.7456,17.5251,17.6153,23600.0
2008-12-23 10:10:00,35.21,35.53,35.19,35.47,16700.0,17.6453,17.8057,17.6353,17.7756,16700.0
2008-12-23 10:15:00,35.48,35.48,35.21,35.22,12100.0,17.7806,17.7806,17.6453,17.6503,12100.0
2008-12-23 10:20:00,35.21,35.3,35.02,35.3,22500.0,17.6453,17.6904,17.5501,17.6904,22500.0
2008-12-23 10:25:00,35.33,35.48,35.22,35.39,12100.0,17.7055,17.7806,17.6503,17.7355,12100.0
2008-12-23 10:30:00,35.53,35.71,35.48,35.71,10200.0,17.8057,17.8959,17.7806,17.8959,10200.0
2008-12-23 10:35:00,35.74,35.76,35.6,35.66,16000.0,17.9109,17.921,17.8408,17.8708,16000.0
2008-12-23 10:40:00,35.68,35.74,35.55,35.61,16300.0,17.8809,17.9109,17.8157,17.8458,16300.0
2008-12-23 10:45:00,35.62,35.87,35.62,35.87,4500.0,17.8508,17.9761,17.8508,17.9761,4500.0
2008-12-23 10:50:00,35.88,35.92,35.79,35.84,9100.0,17.9811,18.0011,17.936,17.961,9100.0
2008-12-23 10:55:00,35.91,35.96,35.69,35.7,10100.0,17.9961,18.0212,17.8859,17.8909,10100.0
2008-12-23 11:00:00,35.69,35.83,35.69,35.82,11500.0,17.8859,17.956,17.8859,17.951,11500.0
2008-12-23 11:05:00,35.79,35.79,35.67,35.7,7500.0,17.936,17.936,17.8759,17.8909,7500.0
2008-12-23 11:10:00,35.79,35.81,35.78,35.81,1200.0,17.936,17.946,17.931,17.946,1200.0
2008-12-23 11:15:00,35.78,35.81,35.62,35.63,7100.0,17.931,17.946,17.8508,17.8558,7100.0
2008-12-23 11:20:00,35.6,35.73,35.59,35.7,2600.0,17.8408,17.9059,17.8358,17.8909,2600.0
2008-12-23 11:25:00,35.61,35.61,35.51,35.54,5000.0,17.8458,17.8458,17.7957,17.8107,5000.0
2008-12-23 11:30:00,35.53,35.64,35.49,35.64,8500.0,17.8057,17.8608,17.7856,17.8608,8500.0
2008-12-23 11:35:00,35.66,35.67,35.57,35.67,11100.0,17.8708,17.8759,17.8257,17.8759,11100.0
2008-12-23 11:40:00,35.73,35.85,35.66,35.85,12100.0,17.9059,17.9661,17.8708,17.9661,12100.0
2008-12-23 11:45:00,35.86,35.91,35.81,35.81,13500.0,17.9711,17.9961,17.946,17.946,13500.0
2008-12-23 11:50:00,35.82,35.83,35.7,35.71,20200.0,17.951,17.956,17.8909,17.8959,20200.0
2008-12-23 11:55:00,35.71,35.71,35.45,35.45,4400.0,17.8959,17.8959,17.7656,17.7656,4400.0
2008-12-23 12:00:00,35.46,35.52,35.31,35.32,9800.0,17.7706,17.8007,17.6954,17.7005,9800.0
2008-12-23 12:05:00,35.31,35.38,35.26,35.32,41900.0,17.6954,17.7305,17.6704,17.7005,41900.0
2008-12-23 12:10:00,35.32,35.44,35.26,35.44,53300.0,17.7005,17.7606,17.6704,17.7606,53300.0
2008-12-23 12:15:00,35.44,35.5,35.36,35.47,4900.0,17.7606,17.7907,17.7205,17.7756,4900.0
2008-12-23 12:20:00,35.44,35.44,35.35,35.39,4100.0,17.7606,17.7606,17.7155,17.7355,4100.0
2008-12-23 12:25:00,35.38,35.46,35.35,35.45,11000.0,17.7305,17.7706,17.7155,17.7656,11000.0
2008-12-23 12:30:00,35.43,35.48,35.32,35.33,9000.0,17.7556,17.7806,17.7005,17.7055,9000.0
2008-12-23 12:35:00,35.35,35.4,35.3,35.37,12500.0,17.7155,17.7405,17.6904,17.7255,12500.0
2008-12-23 12:40:00,35.39,35.55,35.39,35.42,16900.0,17.7355,17.8157,17.7355,17.7506,16900.0
2008-12-23 12:45:00,35.39,35.45,35.39,35.45,4600.0,17.7355,17.7656,17.7355,17.7656,4600.0
2008-12-23 12:50:00,35.41,35.55,35.41,35.54,12100.0,17.7456,17.8157,17.7456,17.8107,12100.0
2008-12-23 12:55:00,35.54,35.61,35.52,35.54,14200.0,17.8107,17.8458,17.8007,17.8107,14200.0
2008-12-23 13:00:00,35.52,35.57,35.4,35.46,8300.0,17.8007,17.8257,17.7405,17.7706,8300.0
2008-12-23 13:05:00,35.51,35.62,35.48,35.62,16000.0,17.7957,17.8508,17.7806,17.8508,16000.0
2008-12-23 13:10:00,35.58,35.58,35.5,35.55,11600.0,17.8308,17.8308,17.7907,17.8157,11600.0
2008-12-23 13:15:00,35.58,35.59,35.46,35.49,7300.0,17.8308,17.8358,17.7706,17.7856,7300.0
2008-12-23 13:20:00,35.49,35.56,35.42,35.53,28100.0,17.7856,17.8207,17.7506,17.8057,28100.0
2008-12-23 13:25:00,35.53,35.57,35.49,35.56,44300.0,17.8057,17.8257,17.7856,17.8207,44300.0
2008-12-23 13:30:00,35.55,35.57,35.48,35.54,19000.0,17.8157,17.8257,17.7806,17.8107,19000.0
2008-12-23 13:35:00,35.57,35.64,35.5,35.53,28000.0,17.8257,17.8608,17.7907,17.8057,28000.0
2008-12-23 13:40:00,35.56,35.62,35.51,35.54,8800.0,17.8207,17.8508,17.7957,17.8107,8800.0
2008-12-23 13:45:00,35.54,35.57,35.5,35.56,12600.0,17.8107,17.8257,17.7907,17.8207,12600.0
2008-12-23 13:50:00,35.55,35.61,35.52,35.56,23200.0,17.8157,17.8458,17.8007,17.8207,23200.0
2008-12-23 13:55:00,35.56,35.77,35.56,35.72,8600.0,17.8207,17.926,17.8207,17.9009,8600.0
2008-12-23 14:00:00,35.76,35.76,35.66,35.71,13800.0,17.921,17.921,17.8708,17.8959,13800.0
2008-12-23 14:05:00,35.72,35.72,35.62,35.62,9000.0,17.9009,17.9009,17.8508,17.8508,9000.0
2008-12-23 14:10:00,35.64,35.71,35.61,35.71,7300.0,17.8608,17.8959,17.8458,17.8959,7300.0
2008-12-23 14:15:00,35.7,35.86,35.64,35.8,15200.0,17.8909,17.9711,17.8608,17.941,15200.0
2008-12-23 14:20:00,35.8,35.93,35.78,35.89,33200.0,17.941,18.0062,17.931,17.9861,33200.0
2008-12-23 14:25:00,35.89,35.93,35.83,35.92,16900.0,17.9861,18.0062,17.956,18.0011,16900.0
2008-12-23 14:30:00,35.88,35.91,35.56,35.64,35600.0,17.9811,17.9961,17.8207,17.8608,35600.0
2008-12-23 14:35:00,35.64,35.79,35.62,35.72,30000.0,17.8608,17.936,17.8508,17.9009,30000.0
2008-12-23 14:40:00,35.72,35.75,35.57,35.59,23000.0,17.9009,17.9159,17.8257,17.8358,23000.0
2008-12-23 14:45:00,35.57,35.61,35.46,35.6,22800.0,17.8257,17.8458,17.7706,17.8408,22800.0
2008-12-23 14:50:00,35.58,35.73,35.55,35.64,23000.0,17.8308,17.9059,17.8157,17.8608,23000.0
2008-12-23 14:55:00,35.63,35.68,35.55,35.58,12600.0,17.8558,17.8809,17.8157,17.8308,12600.0
2008-12-23 15:00:00,35.57,35.61,35.51,35.61,23200.0,17.8257,17.8458,17.7957,17.8458,23200.0
2008-12-23 15:05:00,35.56,35.56,35.39,35.48,18000.0,17.8207,17.8207,17.7355,17.7806,18000.0
2008-12-23 15:10:00,35.5,35.84,35.48,35.76,27500.0,17.7907,17.961,17.7806,17.921,27500.0
2008-12-23 15:15:00,35.76,35.8,35.62,35.68,12100.0,17.921,17.941,17.8508,17.8809,12100.0
2008-12-23 15:20:00,35.67,35.7,35.41,35.52,41500.0,17.8759,17.8909,17.7456,17.8007,41500.0
2008-12-23 15:25:00,35.52,35.68,35.43,35.56,24000.0,17.8007,17.8809,17.7556,17.8207,24000.0
2008-12-23 15:30:00,35.55,35.73,35.52,35.59,28700.0,17.8157,17.9059,17.8007,17.8358,28700.0
2008-12-23 15:35:00,35.54,35.54,35.42,35.49,12800.0,17.8107,17.8107,17.7506,17.7856,12800.0
2008-12-23 15:40:00,35.46,35.48,35.34,35.37,37700.0,17.7706,17.7806,17.7105,17.7255,37700.0
2008-12-23 15:45:00,35.38,35.47,35.34,35.36,20000.0,17.7305,17.7756,17.7105,17.7205,20000.0
2008-12-23 15:50:00,35.39,35.39,35.19,35.24,21400.0,17.7355,17.7355,17.6353,17.6604,21400.0
2008-12-23 15:55:00,35.23,35.49,35.21,35.4,38700.0,17.6553,17.7856,17.6453,17.7405,38700.0
2008-12-23 16:00:00,35.33,35.33,35.33,35.33,100.0,17.7055,17.7055,17.7055,17.7055,100.0
2008-12-23 16:05:00,35.33,35.33,35.33,35.33,0.0,17.7055,17.7055,17.7055,17.7055,0.0
2008-12-23 16:10:00,35.33,35.33,35.33,35.33,0.0,17.7055,17.7055,17.7055,17.7055,0.0
2008-12-24 08:50:00,35.28,35.28,34.0,34.0,2900.0,18.1554,18.1554,17.4967,17.4967,2900.0
2008-12-24 08:55:00,34.0,34.0,34.0,34.0,0.0,17.4967,17.4967,17.4967,17.4967,0.0
2008-12-24 09:00:00,34.0,34.0,34.0,34.0,0.0,17.4967,17.4967,17.4967,17.4967,0.0
2008-12-24 09:05:00,34.0,34.0,34.0,34.0,0.0,17.4967,17.4967,17.4967,17.4967,0.0
2008-12-24 09:10:00,34.0,34.0,34.0,34.0,0.0,17.4967,17.4967,17.4967,17.4967,0.0
2008-12-24 09:15:00,34.65,34.67,34.65,34.67,2800.0,17.8312,17.8415,17.8312,17.8415,2800.0
2008-12-24 09:20:00,34.67,34.67,34.67,34.67,0.0,17.8415,17.8415,17.8415,17.8415,0.0
2008-12-24 09:25:00,34.68,34.68,34.59,34.68,800.0,17.8467,17.8467,17.8004,17.8467,800.0
2008-12-24 09:30:00,34.61,34.66,34.3,34.54,47300.0,17.8107,17.8364,17.6511,17.7746,47300.0
2008-12-24 09:35:00,34.55,34.6,34.45,34.45,28800.0,17.7798,17.8055,17.7283,17.7283,28800.0
2008-12-24 09:40:00,34.45,34.52,34.35,34.52,47500.0,17.7283,17.7643,17.6769,17.7643,47500.0
2008-12-24 09:45:00,34.5,34.52,34.36,34.36,15900.0,17.754,17.7643,17.682,17.682,15900.0
2008-12-24 09:50:00,34.35,34.45,34.31,34.37,16000.0,17.6769,17.7283,17.6563,17.6871,16000.0
2008-12-24 09:55:00,34.37,34.42,34.15,34.18,26400.0,17.6871,17.7129,17.5739,17.5894,26400.0
2008-12-24 10:00:00,34.17,34.17,34.03,34.15,27100.0,17.5842,17.5842,17.5122,17.5739,27100.0
2008-12-24 10:05:00,34.14,34.32,34.13,34.26,12800.0,17.5688,17.6614,17.5636,17.6305,12800.0
2008-12-24 10:10:00,34.21,34.4,34.21,34.38,9200.0,17.6048,17.7026,17.6048,17.6923,9200.0
2008-12-24 10:15:00,34.44,34.44,34.33,34.42,8000.0,17.7232,17.7232,17.6666,17.7129,8000.0
2008-12-24 10:20:00,34.4,34.5,34.4,34.5,13800.0,17.7026,17.754,17.7026,17.754,13800.0
2008-12-24 10:25:00,34.5,34.54,34.36,34.43,11200.0,17.754,17.7746,17.682,17.718,11200.0
2008-12-24 10:30:00,34.41,34.53,34.4,34.48,15100.0,17.7077,17.7695,17.7026,17.7438,15100.0
2008-12-24 10:35:00,34.49,34.5,34.35,34.35,11700.0,17.7489,17.754,17.6769,17.6769,11700.0
2008-12-24 10:40:00,34.34,34.45,34.34,34.41,2900.0,17.6717,17.7283,17.6717,17.7077,2900.0
2008-12-24 10:45:00,34.41,34.48,34.41,34.48,6000.0,17.7077,17.7438,17.7077,17.7438,6000.0
2008-12-24 10:50:00,34.5,34.52,34.45,34.45,4000.0,17.754,17.7643,17.7283,17.7283,4000.0
2008-12-24 10:55:00,34.5,34.51,34.43,34.43,6100.0,17.754,17.7592,17.718,17.718,6100.0
2008-12-24 11:00:00,34.45,34.48,34.44,34.46,7700.0,17.7283,17.7438,17.7232,17.7335,7700.0
2008-12-24 11:05:00,34.46,34.51,34.4,34.51,10000.0,17.7335,17.7592,17.7026,17.7592,10000.0
2008-12-24 11:10:00,34.49,34.53,34.47,34.49,4400.0,17.7489,17.7695,17.7386,17.7489,4400.0
2008-12-24 11:15:00,34.48,34.49,34.44,34.44,5400.0,17.7438,17.7489,17.7232,17.7232,5400.0
2008-12-24 11:20:00,34.43,34.51,34.43,34.48,2700.0,17.718,17.7592,17.718,17.7438,2700.0
2008-12-24 11:25:00,34.46,34.48,34.38,34.39,4400.0,17.7335,17.7438,17.6923,17.6974,4400.0
2008-12-24 11:30:00,34.41,34.41,34.37,34.4,15300.0,17.7077,17.7077,17.6871,17.7026,15300.0
2008-12-24 11:35:00,34.42,34.51,34.4,34.51,1600.0,17.7129,17.7592,17.7026,17.7592,1600.0
2008-12-24 11:40:00,34.51,34.57,34.47,34.53,8400.0,17.7592,17.7901,17.7386,17.7695,8400.0
2008-12-24 11:45:00,34.56,34.6,34.54,34.6,3800.0,17.7849,17.8055,17.7746,17.8055,3800.0
2008-12-24 11:50:00,34.6,34.69,34.59,34.69,26200.0,17.8055,17.8518,17.8004,17.8518,26200.0
2008-12-24 11:55:00,34.62,34.63,34.59,34.61,4400.0,17.8158,17.8209,17.8004,17.8107,4400.0
2008-12-24 12:00:00,34.56,34.65,34.56,34.65,3200.0,17.7849,17.8312,17.7849,17.8312,3200.0
2008-12-24 12:05:00,34.61,34.61,34.56,34.58,4200.0,17.8107,17.8107,17.7849,17.7952,4200.0
2008-12-24 12:10:00,34.59,34.63,34.56,34.62,5100.0,17.8004,17.8209,17.7849,17.8158,5100.0
2008-12-24 12:15:00,34.62,34.69,34.61,34.69,12600.0,17.8158,17.8518,17.8107,17.8518,12600.0
2008-12-24 12:20:00,34.7,34.7,34.66,34.69,8300.0,17.857,17.857,17.8364,17.8518,8300.0
2008-12-24 12:25:00,34.66,34.72,34.6,34.64,16900.0,17.8364,17.8673,17.8055,17.8261,16900.0
2008-12-24 12:30:00,34.65,34.67,34.59,34.61,7200.0,17.8312,17.8415,17.8004,17.8107,7200.0
2008-12-24 12:35:00,34.63,34.66,34.61,34.66,64900.0,17.8209,17.8364,17.8107,17.8364,64900.0
2008-12-24 12:40:00,34.66,34.7,34.64,34.65,32900.0,17.8364,17.857,17.8261,17.8312,32900.0
2008-12-24 12:45:00,34.62,34.64,34.58,34.6,5300.0,17.8158,17.8261,17.7952,17.8055,5300.0
2008-12-24 12:50:00,34.6,34.61,34.56,34.61,1900.0,17.8055,17.8107,17.7849,17.8107,1900.0
2008-12-24 12:55:00,34.66,34.8,34.66,34.8,12900.0,17.8364,17.9084,17.8364,17.9084,12900.0
2008-12-24 13:00:00,34.8,34.8,34.8,34.8,0.0,17.9084,17.9084,17.9084,17.9084,0.0
2008-12-24 13:05:00,34.8,34.8,34.8,34.8,0.0,17.9084,17.9084,17.9084,17.9084,0.0
2008-12-24 13:10:00,34.8,34.8,34.8,34.8,0.0,17.9084,17.9084,17.9084,17.9084,0.0
2008-12-26 09:30:00,35.05,35.2,34.69,34.75,51400.0,18.0371,18.1143,17.8518,17.8827,51400.0
2008-12-26 09:35:00,34.79,35.02,34.79,35.0,15200.0,17.9033,18.0216,17.9033,18.0113,15200.0
2008-12-26 09:40:00,34.99,35.02,34.79,34.79,16100.0,18.0062,18.0216,17.9033,17.9033,16100.0
2008-12-26 09:45:00,34.83,34.83,34.72,34.72,6600.0,17.9239,17.9239,17.8673,17.8673,6600.0
2008-12-26 09:50:00,34.74,34.74,34.48,34.48,6900.0,17.8776,17.8776,17.7438,17.7438,6900.0
2008-12-26 09:55:00,34.41,34.54,34.41,34.54,4400.0,17.7077,17.7746,17.7077,17.7746,4400.0
2008-12-26 10:00:00,34.55,34.66,34.54,34.64,5500.0,17.7798,17.8364,17.7746,17.8261,5500.0
2008-12-26 10:05:00,34.61,34.63,34.55,34.56,5100.0,17.8107,17.8209,17.7798,17.7849,5100.0
2008-12-26 10:10:00,34.57,34.58,34.51,34.56,4100.0,17.7901,17.7952,17.7592,17.7849,4100.0
2008-12-26 10:15:00,34.56,34.59,34.55,34.55,4300.0,17.7849,17.8004,17.7798,17.7798,4300.0
2008-12-26 10:20:00,34.54,34.63,34.54,34.6,9500.0,17.7746,17.8209,17.7746,17.8055,9500.0
2008-12-26 10:25:00,34.59,34.6,34.54,34.55,4800.0,17.8004,17.8055,17.7746,17.7798,4800.0
2008-12-26 10:30:00,34.54,34.54,34.49,34.53,6100.0,17.7746,17.7746,17.7489,17.7695,6100.0
2008-12-26 10:35:00,34.52,34.52,34.43,34.49,8300.0,17.7643,17.7643,17.718,17.7489,8300.0
2008-12-26 10:40:00,34.44,34.47,34.43,34.44,2600.0,17.7232,17.7386,17.718,17.7232,2600.0
2008-12-26 10:45:00,34.44,34.49,34.41,34.41,3400.0,17.7232,17.7489,17.7077,17.7077,3400.0
2008-12-26 10:50:00,34.39,34.4,34.36,34.4,2500.0,17.6974,17.7026,17.682,17.7026,2500.0
2008-12-26 10:55:00,34.41,34.45,34.39,34.44,7600.0,17.7077,17.7283,17.6974,17.7232,7600.0
2008-12-26 11:00:00,34.42,34.49,34.41,34.49,3300.0,17.7129,17.7489,17.7077,17.7489,3300.0
2008-12-26 11:05:00,34.53,34.56,34.53,34.54,1500.0,17.7695,17.7849,17.7695,17.7746,1500.0
2008-12-26 11:10:00,34.58,34.59,34.48,34.48,5100.0,17.7952,17.8004,17.7438,17.7438,5100.0
2008-12-26 11:15:00,34.47,34.49,34.46,34.46,7000.0,17.7386,17.7489,17.7335,17.7335,7000.0
2008-12-26 11:20:00,34.46,34.48,34.4,34.4,2100.0,17.7335,17.7438,17.7026,17.7026,2100.0
2008-12-26 11:25:00,34.43,34.43,34.39,34.39,5500.0,17.718,17.718,17.6974,17.6974,5500.0
2008-12-26 11:30:00,34.39,34.42,34.39,34.4,2800.0,17.6974,17.7129,17.6974,17.7026,2800.0
2008-12-26 11:35:00,34.42,34.43,34.39,34.4,9000.0,17.7129,17.718,17.6974,17.7026,9000.0
2008-12-26 11:40:00,34.39,34.41,34.39,34.39,6500.0,17.6974,17.7077,17.6974,17.6974,6500.0
2008-12-26 11:45:00,34.39,34.39,34.36,34.38,5100.0,17.6974,17.6974,17.682,17.6923,5100.0
2008-12-26 11:50:00,34.37,34.41,34.36,34.4,5700.0,17.6871,17.7077,17.682,17.7026,5700.0
2008-12-26 11:55:00,34.39,34.42,34.36,34.42,68400.0,17.6974,17.7129,17.682,17.7129,68400.0
2008-12-26 12:00:00,34.42,34.47,34.4,34.47,8700.0,17.7129,17.7386,17.7026,17.7386,8700.0
2008-12-26 12:05:00,34.49,34.56,34.49,34.56,3600.0,17.7489,17.7849,17.7489,17.7849,3600.0
2008-12-26 12:10:00,34.54,34.55,34.52,34.53,1100.0,17.7746,17.7798,17.7643,17.7695,1100.0
2008-12-26 12:15:00,34.56,34.57,34.54,34.57,1800.0,17.7849,17.7901,17.7746,17.7901,1800.0
2008-12-26 12:20:00,34.56,34.58,34.55,34.57,1300.0,17.7849,17.7952,17.7798,17.7901,1300.0
2008-12-26 12:25:00,34.57,34.57,34.49,34.49,3300.0,17.7901,17.7901,17.7489,17.7489,3300.0
2008-12-26 12:30:00,34.48,34.48,34.45,34.46,3300.0,17.7438,17.7438,17.7283,17.7335,3300.0
2008-12-26 12:35:00,34.47,34.48,34.42,34.43,7500.0,17.7386,17.7438,17.7129,17.718,7500.0
2008-12-26 12:40:00,34.4,34.4,34.37,34.37,5500.0,17.7026,17.7026,17.6871,17.6871,5500.0
2008-12-26 12:45:00,34.35,34.35,34.23,34.23,14700.0,17.6769,17.6769,17.6151,17.6151,14700.0
2008-12-26 12:50:00,34.22,34.31,34.19,34.29,12700.0,17.61,17.6563,17.5945,17.646,12700.0
2008-12-26 12:55:00,34.25,34.3,34.23,34.29,4300.0,17.6254,17.6511,17.6151,17.646,4300.0
2008-12-26 13:00:00,34.31,34.31,34.28,34.29,2700.0,17.6563,17.6563,17.6408,17.646,2700.0
2008-12-26 13:05:00,34.29,34.31,34.27,34.28,3600.0,17.646,17.6563,17.6357,17.6408,3600.0
2008-12-26 13:10:00,34.3,34.31,34.27,34.28,4100.0,17.6511,17.6563,17.6357,17.6408,4100.0
2008-12-26 13:15:00,34.26,34.27,34.26,34.27,3800.0,17.6305,17.6357,17.6305,17.6357,3800.0
2008-12-26 13:20:00,34.25,34.26,34.21,34.21,2500.0,17.6254,17.6305,17.6048,17.6048,2500.0
2008-12-26 13:25:00,34.2,34.24,34.2,34.24,2500.0,17.5997,17.6202,17.5997,17.6202,2500.0
2008-12-26 13:30:00,34.29,34.37,34.29,34.34,4000.0,17.646,17.6871,17.646,17.6717,4000.0
2008-12-26 13:35:00,34.32,34.34,34.3,34.31,6900.0,17.6614,17.6717,17.6511,17.6563,6900.0
2008-12-26 13:40:00,34.3,34.32,34.26,34.26,3000.0,17.6511,17.6614,17.6305,17.6305,3000.0
2008-12-26 13:45:00,34.27,34.32,34.27,34.32,10400.0,17.6357,17.6614,17.6357,17.6614,10400.0
2008-12-26 13:50:00,34.33,34.42,34.32,34.39,13000.0,17.6666,17.7129,17.6614,17.6974,13000.0
2008-12-26 13:55:00,34.38,34.4,34.35,34.37,6000.0,17.6923,17.7026,17.6769,17.6871,6000.0
2008-12-26 14:00:00,34.37,34.41,34.37,34.41,4300.0,17.6871,17.7077,17.6871,17.7077,4300.0
2008-12-26 14:05:00,34.42,34.47,34.42,34.42,10700.0,17.7129,17.7386,17.7129,17.7129,10700.0
2008-12-26 14:10:00,34.46,34.52,34.46,34.51,2600.0,17.7335,17.7643,17.7335,17.7592,2600.0
2008-12-26 14:15:00,34.53,34.59,34.53,34.58,17900.0,17.7695,17.8004,17.7695,17.7952,17900.0
2008-12-26 14:20:00,34.59,34.74,34.59,34.73,10500.0,17.8004,17.8776,17.8004,17.8724,10500.0
2008-12-26 14:25:00,34.74,34.74,34.7,34.7,1700.0,17.8776,17.8776,17.857,17.857,1700.0
2008-12-26 14:30:00,34.74,34.78,34.74,34.77,3100.0,17.8776,17.8981,17.8776,17.893,3100.0
2008-12-26 14:35:00,34.78,34.78,34.74,34.77,13000.0,17.8981,17.8981,17.8776,17.893,13000.0
2008-12-26 14:40:00,34.78,34.81,34.77,34.81,2700.0,17.8981,17.9136,17.893,17.9136,2700.0
2008-12-26 14:45:00,34.82,34.82,34.7,34.77,18900.0,17.9187,17.9187,17.857,17.893,18900.0
2008-12-26 14:50:00,34.75,34.75,34.72,34.75,4000.0,17.8827,17.8827,17.8673,17.8827,4000.0
2008-12-26 14:55:00,34.74,34.8,34.73,34.79,3900.0,17.8776,17.9084,17.8724,17.9033,3900.0
2008-12-26 15:00:00,34.78,34.78,34.7,34.77,4700.0,17.8981,17.8981,17.857,17.893,4700.0
2008-12-26 15:05:00,34.78,34.79,34.78,34.79,1800.0,17.8981,17.9033,17.8981,17.9033,1800.0
2008-12-26 15:10:00,34.78,34.97,34.78,34.97,2400.0,17.8981,17.9959,17.8981,17.9959,2400.0
2008-12-26 15:15:00,34.98,35.08,34.98,35.04,5500.0,18.0011,18.0525,18.0011,18.0319,5500.0
2008-12-26 15:20:00,34.99,35.04,34.99,35.01,2400.0,18.0062,18.0319,18.0062,18.0165,2400.0
2008-12-26 15:25:00,35.01,35.22,34.98,35.17,11600.0,18.0165,18.1246,18.0011,18.0988,11600.0
2008-12-26 15:30:00,35.14,35.16,35.01,35.01,20000.0,18.0834,18.0937,18.0165,18.0165,20000.0
2008-12-26 15:35:00,35.01,35.02,34.99,35.0,6700.0,18.0165,18.0216,18.0062,18.0113,6700.0
2008-12-26 15:40:00,34.99,35.04,34.96,34.99,3900.0,18.0062,18.0319,17.9908,18.0062,3900.0
2008-12-26 15:45:00,34.96,34.96,34.91,34.93,1900.0,17.9908,17.9908,17.965,17.9753,1900.0
2008-12-26 15:50:00,34.93,34.99,34.85,34.89,11000.0,17.9753,18.0062,17.9342,17.9547,11000.0
2008-12-26 15:55:00,34.9,35.3,34.9,35.27,12100.0,17.9599,18.1657,17.9599,18.1503,12100.0
2008-12-26 16:00:00,35.3,35.3,35.3,35.3,200.0,18.1657,18.1657,18.1657,18.1657,200.0
2008-12-26 16:05:00,35.3,35.3,35.3,35.3,0.0,18.1657,18.1657,18.1657,18.1657,0.0
2008-12-26 16:10:00,35.3,35.3,35.3,35.3,0.0,18.1657,18.1657,18.1657,18.1657,0.0
2008-12-29 09:30:00,35.02,35.02,34.57,34.59,37500.0,18.0216,18.0216,17.7901,17.8004,37500.0
2008-12-29 09:35:00,34.51,34.57,34.46,34.57,6400.0,17.7592,17.7901,17.7335,17.7901,6400.0
2008-12-29 09:40:00,34.54,34.58,34.49,34.54,10500.0,17.7746,17.7952,17.7489,17.7746,10500.0
2008-12-29 09:45:00,34.53,34.55,34.39,34.47,12900.0,17.7695,17.7798,17.6974,17.7386,12900.0
2008-12-29 09:50:00,34.49,34.5,34.36,34.37,6600.0,17.7489,17.754,17.682,17.6871,6600.0
2008-12-29 09:55:00,34.36,34.38,34.14,34.23,10700.0,17.682,17.6923,17.5688,17.6151,10700.0
2008-12-29 10:00:00,34.2,34.22,34.15,34.18,3900.0,17.5997,17.61,17.5739,17.5894,3900.0
2008-12-29 10:05:00,34.16,34.16,33.79,33.84,14700.0,17.5791,17.5791,17.3887,17.4144,14700.0
2008-12-29 10:10:00,33.81,33.85,33.71,33.81,16800.0,17.399,17.4195,17.3475,17.399,16800.0
2008-12-29 10:15:00,33.82,33.82,33.5,33.55,33200.0,17.4041,17.4041,17.2394,17.2652,33200.0
2008-12-29 10:20:00,33.52,33.73,33.51,33.71,18500.0,17.2497,17.3578,17.2446,17.3475,18500.0
2008-12-29 10:25:00,33.73,33.81,33.64,33.8,9900.0,17.3578,17.399,17.3115,17.3938,9900.0
2008-12-29 10:30:00,33.77,33.78,33.73,33.77,4600.0,17.3784,17.3835,17.3578,17.3784,4600.0
2008-12-29 10:35:00,33.77,33.78,33.65,33.67,4200.0,17.3784,17.3835,17.3166,17.3269,4200.0
2008-12-29 10:40:00,33.69,33.72,33.56,33.59,7900.0,17.3372,17.3526,17.2703,17.2857,7900.0
2008-12-29 10:45:00,33.56,33.66,33.52,33.64,24200.0,17.2703,17.3218,17.2497,17.3115,24200.0
2008-12-29 10:50:00,33.63,33.77,33.63,33.76,12000.0,17.3063,17.3784,17.3063,17.3732,12000.0
2008-12-29 10:55:00,33.79,33.83,33.76,33.79,11500.0,17.3887,17.4093,17.3732,17.3887,11500.0
2008-12-29 11:00:00,33.74,33.74,33.64,33.68,23800.0,17.3629,17.3629,17.3115,17.3321,23800.0
2008-12-29 11:05:00,33.7,33.7,33.57,33.58,6900.0,17.3424,17.3424,17.2755,17.2806,6900.0
2008-12-29 11:10:00,33.59,33.61,33.57,33.59,6300.0,17.2857,17.296,17.2755,17.2857,6300.0
2008-12-29 11:15:00,33.56,33.61,33.55,33.61,1500.0,17.2703,17.296,17.2652,17.296,1500.0
2008-12-29 11:20:00,33.59,33.69,33.59,33.66,3600.0,17.2857,17.3372,17.2857,17.3218,3600.0
2008-12-29 11:25:00,33.65,33.65,33.52,33.63,1500.0,17.3166,17.3166,17.2497,17.3063,1500.0
2008-12-29 11:30:00,33.64,33.68,33.64,33.66,4700.0,17.3115,17.3321,17.3115,17.3218,4700.0
2008-12-29 11:35:00,33.69,33.71,33.67,33.68,11400.0,17.3372,17.3475,17.3269,17.3321,11400.0
2008-12-29 11:40:00,33.68,33.68,33.58,33.62,4400.0,17.3321,17.3321,17.2806,17.3012,4400.0
2008-12-29 11:45:00,33.62,33.63,33.57,33.58,4100.0,17.3012,17.3063,17.2755,17.2806,4100.0
2008-12-29 11:50:00,33.58,33.63,33.58,33.61,2800.0,17.2806,17.3063,17.2806,17.296,2800.0
2008-12-29 11:55:00,33.56,33.67,33.55,33.65,10700.0,17.2703,17.3269,17.2652,17.3166,10700.0
2008-12-29 12:00:00,33.66,33.75,33.66,33.74,4900.0,17.3218,17.3681,17.3218,17.3629,4900.0
2008-12-29 12:05:00,33.73,33.73,33.69,33.72,5500.0,17.3578,17.3578,17.3372,17.3526,5500.0
2008-12-29 12:10:00,33.67,33.68,33.62,33.62,1600.0,17.3269,17.3321,17.3012,17.3012,1600.0
2008-12-29 12:15:00,33.61,33.66,33.58,33.63,4300.0,17.296,17.3218,17.2806,17.3063,4300.0
2008-12-29 12:20:00,33.65,33.65,33.59,33.59,3000.0,17.3166,17.3166,17.2857,17.2857,3000.0
2008-12-29 12:25:00,33.57,33.58,33.44,33.48,6700.0,17.2755,17.2806,17.2086,17.2291,6700.0
2008-12-29 12:30:00,33.45,33.52,33.42,33.45,2900.0,17.2137,17.2497,17.1983,17.2137,2900.0
2008-12-29 12:35:00,33.44,33.45,33.4,33.4,5500.0,17.2086,17.2137,17.188,17.188,5500.0
2008-12-29 12:40:00,33.42,33.43,33.32,33.33,4600.0,17.1983,17.2034,17.1468,17.152,4600.0
2008-12-29 12:45:00,33.33,33.36,33.3,33.31,2700.0,17.152,17.1674,17.1365,17.1417,2700.0
2008-12-29 12:50:00,33.3,33.37,33.26,33.37,3400.0,17.1365,17.1725,17.1159,17.1725,3400.0
2008-12-29 12:55:00,33.31,33.33,33.18,33.18,8700.0,17.1417,17.152,17.0748,17.0748,8700.0
2008-12-29 13:00:00,33.17,33.18,33.11,33.16,5600.0,17.0696,17.0748,17.0387,17.0645,5600.0
2008-12-29 13:05:00,33.18,33.25,33.15,33.22,19400.0,17.0748,17.1108,17.0593,17.0953,19400.0
2008-12-29 13:10:00,33.21,33.26,33.14,33.18,22800.0,17.0902,17.1159,17.0542,17.0748,22800.0
2008-12-29 13:15:00,33.16,33.17,33.11,33.13,6100.0,17.0645,17.0696,17.0387,17.049,6100.0
2008-12-29 13:20:00,33.14,33.16,33.1,33.11,11600.0,17.0542,17.0645,17.0336,17.0387,11600.0
2008-12-29 13:25:00,33.12,33.15,33.07,33.07,6300.0,17.0439,17.0593,17.0182,17.0182,6300.0
2008-12-29 13:30:00,33.06,33.25,33.06,33.25,24300.0,17.013,17.1108,17.013,17.1108,24300.0
2008-12-29 13:35:00,33.26,33.28,33.12,33.23,6800.0,17.1159,17.1262,17.0439,17.1005,6800.0
2008-12-29 13:40:00,33.24,33.32,33.24,33.3,11200.0,17.1056,17.1468,17.1056,17.1365,11200.0
2008-12-29 13:45:00,33.22,33.22,33.12,33.17,9300.0,17.0953,17.0953,17.0439,17.0696,9300.0
2008-12-29 13:50:00,33.19,33.21,33.13,33.2,22200.0,17.0799,17.0902,17.049,17.0851,22200.0
2008-12-29 13:55:00,33.19,33.34,33.19,33.27,15800.0,17.0799,17.1571,17.0799,17.1211,15800.0
2008-12-29 14:00:00,33.27,33.27,33.06,33.06,8200.0,17.1211,17.1211,17.013,17.013,8200.0
2008-12-29 14:05:00,33.06,33.06,32.96,32.98,13900.0,17.013,17.013,16.9615,16.9718,13900.0
2008-12-29 14:10:00,32.99,33.01,32.88,32.88,9200.0,16.977,16.9873,16.9204,16.9204,9200.0
2008-12-29 14:15:00,32.88,33.03,32.87,33.02,11600.0,16.9204,16.9976,16.9152,16.9924,11600.0
2008-12-29 14:20:00,33.05,33.11,32.96,32.97,4700.0,17.0079,17.0387,16.9615,16.9667,4700.0
2008-12-29 14:25:00,32.95,33.05,32.86,32.93,16600.0,16.9564,17.0079,16.9101,16.9461,16600.0
2008-12-29 14:30:00,32.93,32.94,32.87,32.88,24100.0,16.9461,16.9513,16.9152,16.9204,24100.0
2008-12-29 14:35:00,32.89,32.91,32.81,32.81,19100.0,16.9255,16.9358,16.8844,16.8844,19100.0
2008-12-29 14:40:00,32.83,32.84,32.8,32.81,10000.0,16.8946,16.8998,16.8792,16.8844,10000.0
2008-12-29 14:45:00,32.75,32.78,32.64,32.77,8300.0,16.8535,16.8689,16.7969,16.8638,8300.0
2008-12-29 14:50:00,32.74,32.79,32.74,32.78,7900.0,16.8483,16.8741,16.8483,16.8689,7900.0
2008-12-29 14:55:00,32.79,33.24,32.79,33.12,44100.0,16.8741,17.1056,16.8741,17.0439,44100.0
2008-12-29 15:00:00,33.12,33.43,33.12,33.4,29700.0,17.0439,17.2034,17.0439,17.188,29700.0
2008-12-29 15:05:00,33.38,33.74,33.38,33.56,47800.0,17.1777,17.3629,17.1777,17.2703,47800.0
2008-12-29 15:10:00,33.57,33.57,33.21,33.35,49800.0,17.2755,17.2755,17.0902,17.1622,49800.0
2008-12-29 15:15:00,33.35,33.46,33.03,33.21,34900.0,17.1622,17.2189,16.9976,17.0902,34900.0
2008-12-29 15:20:00,33.15,33.42,33.15,33.35,19700.0,17.0593,17.1983,17.0593,17.1622,19700.0
2008-12-29 15:25:00,33.32,33.36,33.2,33.22,17400.0,17.1468,17.1674,17.0851,17.0953,17400.0
2008-12-29 15:30:00,33.18,33.45,33.14,33.32,33100.0,17.0748,17.2137,17.0542,17.1468,33100.0
2008-12-29 15:35:00,33.3,33.33,33.05,33.05,36400.0,17.1365,17.152,17.0079,17.0079,36400.0
2008-12-29 15:40:00,33.02,33.38,33.02,33.36,10300.0,16.9924,17.1777,16.9924,17.1674,10300.0
2008-12-29 15:45:00,33.38,33.45,33.27,33.32,9500.0,17.1777,17.2137,17.1211,17.1468,9500.0
2008-12-29 15:50:00,33.35,33.43,33.3,33.31,7800.0,17.1622,17.2034,17.1365,17.1417,7800.0
2008-12-29 15:55:00,33.31,33.38,33.21,33.28,11700.0,17.1417,17.1777,17.0902,17.1262,11700.0
2008-12-29 16:00:00,33.27,33.27,33.27,33.27,100.0,17.1211,17.1211,17.1211,17.1211,100.0
2008-12-29 16:05:00,33.27,33.27,33.27,33.27,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2008-12-29 16:10:00,33.27,33.27,33.27,33.27,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2008-12-30 09:30:00,33.68,34.16,33.67,34.11,63300.0,17.3321,17.5791,17.3269,17.5533,63300.0
2008-12-30 09:35:00,34.1,34.1,33.91,33.91,28500.0,17.5482,17.5482,17.4504,17.4504,28500.0
2008-12-30 09:40:00,33.91,34.22,33.91,34.13,34200.0,17.4504,17.61,17.4504,17.5636,34200.0
2008-12-30 09:45:00,34.13,34.23,34.06,34.06,19800.0,17.5636,17.6151,17.5276,17.5276,19800.0
2008-12-30 09:50:00,34.07,34.07,33.93,33.95,7700.0,17.5328,17.5328,17.4607,17.471,7700.0
2008-12-30 09:55:00,33.95,33.95,33.78,33.79,11100.0,17.471,17.471,17.3835,17.3887,11100.0
2008-12-30 10:00:00,33.75,33.76,33.48,33.76,40100.0,17.3681,17.3732,17.2291,17.3732,40100.0
2008-12-30 10:05:00,33.75,33.75,33.64,33.74,16700.0,17.3681,17.3681,17.3115,17.3629,16700.0
2008-12-30 10:10:00,33.71,33.8,33.7,33.8,23600.0,17.3475,17.3938,17.3424,17.3938,23600.0
2008-12-30 10:15:00,33.87,33.97,33.87,33.92,18900.0,17.4298,17.4813,17.4298,17.4556,18900.0
2008-12-30 10:20:00,33.97,34.05,33.93,34.02,10600.0,17.4813,17.5225,17.4607,17.507,10600.0
2008-12-30 10:25:00,34.04,34.06,33.98,34.05,11300.0,17.5173,17.5276,17.4864,17.5225,11300.0
2008-12-30 10:30:00,34.05,34.12,34.05,34.1,9200.0,17.5225,17.5585,17.5225,17.5482,9200.0
2008-12-30 10:35:00,34.05,34.06,33.84,33.87,11000.0,17.5225,17.5276,17.4144,17.4298,11000.0
2008-12-30 10:40:00,33.85,33.88,33.81,33.81,21000.0,17.4195,17.435,17.399,17.399,21000.0
2008-12-30 10:45:00,33.81,33.93,33.8,33.89,16800.0,17.399,17.4607,17.3938,17.4401,16800.0
2008-12-30 10:50:00,33.91,33.92,33.84,33.91,27100.0,17.4504,17.4556,17.4144,17.4504,27100.0
2008-12-30 10:55:00,33.93,33.93,33.69,33.69,15200.0,17.4607,17.4607,17.3372,17.3372,15200.0
2008-12-30 11:00:00,33.7,33.84,33.7,33.84,16400.0,17.3424,17.4144,17.3424,17.4144,16400.0
2008-12-30 11:05:00,33.86,33.92,33.83,33.85,12200.0,17.4247,17.4556,17.4093,17.4195,12200.0
2008-12-30 11:10:00,33.85,33.85,33.76,33.81,13800.0,17.4195,17.4195,17.3732,17.399,13800.0
2008-12-30 11:15:00,33.84,33.87,33.81,33.87,8100.0,17.4144,17.4298,17.399,17.4298,8100.0
2008-12-30 11:20:00,33.87,34.03,33.86,34.03,11900.0,17.4298,17.5122,17.4247,17.5122,11900.0
2008-12-30 11:25:00,34.01,34.03,33.9,34.02,23800.0,17.5019,17.5122,17.4453,17.507,23800.0
2008-12-30 11:30:00,34.05,34.06,34.0,34.0,10400.0,17.5225,17.5276,17.4967,17.4967,10400.0
2008-12-30 11:35:00,34.0,34.02,33.94,33.98,39000.0,17.4967,17.507,17.4659,17.4864,39000.0
2008-12-30 11:40:00,34.01,34.11,34.0,34.08,10800.0,17.5019,17.5533,17.4967,17.5379,10800.0
2008-12-30 11:45:00,34.09,34.12,34.04,34.05,13500.0,17.5431,17.5585,17.5173,17.5225,13500.0
2008-12-30 11:50:00,34.05,34.06,34.01,34.01,8500.0,17.5225,17.5276,17.5019,17.5019,8500.0
2008-12-30 11:55:00,34.01,34.04,33.99,34.01,15000.0,17.5019,17.5173,17.4916,17.5019,15000.0
2008-12-30 12:00:00,34.02,34.09,34.02,34.03,14100.0,17.507,17.5431,17.507,17.5122,14100.0
2008-12-30 12:05:00,34.07,34.07,33.95,33.95,26200.0,17.5328,17.5328,17.471,17.471,26200.0
2008-12-30 12:10:00,33.95,33.99,33.91,33.93,86400.0,17.471,17.4916,17.4504,17.4607,86400.0
2008-12-30 12:15:00,33.94,34.01,33.93,34.0,19700.0,17.4659,17.5019,17.4607,17.4967,19700.0
2008-12-30 12:20:00,34.0,34.01,33.93,33.93,14700.0,17.4967,17.5019,17.4607,17.4607,14700.0
2008-12-30 12:25:00,33.93,33.94,33.82,33.91,28500.0,17.4607,17.4659,17.4041,17.4504,28500.0
2008-12-30 12:30:00,33.92,33.95,33.85,33.88,20100.0,17.4556,17.471,17.4195,17.435,20100.0
2008-12-30 12:35:00,33.87,33.87,33.77,33.77,13800.0,17.4298,17.4298,17.3784,17.3784,13800.0
2008-12-30 12:40:00,33.79,33.87,33.73,33.85,41800.0,17.3887,17.4298,17.3578,17.4195,41800.0
2008-12-30 12:45:00,33.85,33.9,33.74,33.81,15400.0,17.4195,17.4453,17.3629,17.399,15400.0
2008-12-30 12:50:00,33.79,33.88,33.76,33.88,18800.0,17.3887,17.435,17.3732,17.435,18800.0
2008-12-30 12:55:00,33.87,33.89,33.77,33.87,17000.0,17.4298,17.4401,17.3784,17.4298,17000.0
2008-12-30 13:00:00,33.85,33.88,33.83,33.86,11200.0,17.4195,17.435,17.4093,17.4247,11200.0
2008-12-30 13:05:00,33.82,33.85,33.81,33.84,7500.0,17.4041,17.4195,17.399,17.4144,7500.0
2008-12-30 13:10:00,33.84,33.86,33.74,33.77,17800.0,17.4144,17.4247,17.3629,17.3784,17800.0
2008-12-30 13:15:00,33.77,33.8,33.74,33.79,19700.0,17.3784,17.3938,17.3629,17.3887,19700.0
2008-12-30 13:20:00,33.76,33.77,33.73,33.77,7400.0,17.3732,17.3784,17.3578,17.3784,7400.0
2008-12-30 13:25:00,33.76,33.8,33.76,33.77,8700.0,17.3732,17.3938,17.3732,17.3784,8700.0
2008-12-30 13:30:00,33.77,33.77,33.72,33.72,4200.0,17.3784,17.3784,17.3526,17.3526,4200.0
2008-12-30 13:35:00,33.71,33.73,33.67,33.68,28900.0,17.3475,17.3578,17.3269,17.3321,28900.0
2008-12-30 13:40:00,33.69,33.75,33.67,33.75,22400.0,17.3372,17.3681,17.3269,17.3681,22400.0
2008-12-30 13:45:00,33.77,33.82,33.76,33.82,15200.0,17.3784,17.4041,17.3732,17.4041,15200.0
2008-12-30 13:50:00,33.89,33.9,33.8,33.83,19300.0,17.4401,17.4453,17.3938,17.4093,19300.0
2008-12-30 13:55:00,33.85,33.86,33.76,33.79,12400.0,17.4195,17.4247,17.3732,17.3887,12400.0
2008-12-30 14:00:00,33.77,33.82,33.7,33.79,27400.0,17.3784,17.4041,17.3424,17.3887,27400.0
2008-12-30 14:05:00,33.8,33.88,33.8,33.87,17700.0,17.3938,17.435,17.3938,17.4298,17700.0
2008-12-30 14:10:00,33.86,33.87,33.78,33.81,23300.0,17.4247,17.4298,17.3835,17.399,23300.0
2008-12-30 14:15:00,33.81,33.89,33.81,33.85,29400.0,17.399,17.4401,17.399,17.4195,29400.0
2008-12-30 14:20:00,33.86,33.92,33.86,33.86,9000.0,17.4247,17.4556,17.4247,17.4247,9000.0
2008-12-30 14:25:00,33.86,33.96,33.85,33.92,11800.0,17.4247,17.4762,17.4195,17.4556,11800.0
2008-12-30 14:30:00,33.92,33.98,33.9,33.92,11300.0,17.4556,17.4864,17.4453,17.4556,11300.0
2008-12-30 14:35:00,33.95,33.99,33.93,33.95,41500.0,17.471,17.4916,17.4607,17.471,41500.0
2008-12-30 14:40:00,33.95,33.95,33.85,33.94,32200.0,17.471,17.471,17.4195,17.4659,32200.0
2008-12-30 14:45:00,33.94,33.96,33.91,33.95,33900.0,17.4659,17.4762,17.4504,17.471,33900.0
2008-12-30 14:50:00,33.96,33.98,33.93,33.96,26600.0,17.4762,17.4864,17.4607,17.4762,26600.0
2008-12-30 14:55:00,33.98,33.99,33.91,33.93,25600.0,17.4864,17.4916,17.4504,17.4607,25600.0
2008-12-30 15:00:00,33.96,33.97,33.88,33.91,32400.0,17.4762,17.4813,17.435,17.4504,32400.0
2008-12-30 15:05:00,33.91,33.95,33.86,33.88,24900.0,17.4504,17.471,17.4247,17.435,24900.0
2008-12-30 15:10:00,33.89,33.89,33.83,33.86,20600.0,17.4401,17.4401,17.4093,17.4247,20600.0
2008-12-30 15:15:00,33.88,33.94,33.86,33.93,17500.0,17.435,17.4659,17.4247,17.4607,17500.0
2008-12-30 15:20:00,33.92,33.97,33.91,33.94,23300.0,17.4556,17.4813,17.4504,17.4659,23300.0
2008-12-30 15:25:00,33.94,34.04,33.93,33.99,15300.0,17.4659,17.5173,17.4607,17.4916,15300.0
2008-12-30 15:30:00,34.0,34.04,33.98,34.02,15700.0,17.4967,17.5173,17.4864,17.507,15700.0
2008-12-30 15:35:00,34.01,34.08,33.98,34.07,17900.0,17.5019,17.5379,17.4864,17.5328,17900.0
2008-12-30 15:40:00,34.07,34.27,34.07,34.27,58900.0,17.5328,17.6357,17.5328,17.6357,58900.0
2008-12-30 15:45:00,34.28,34.31,34.18,34.25,57300.0,17.6408,17.6563,17.5894,17.6254,57300.0
2008-12-30 15:50:00,34.28,34.5,34.28,34.47,30400.0,17.6408,17.754,17.6408,17.7386,30400.0
2008-12-30 15:55:00,34.49,34.86,34.49,34.77,41400.0,17.7489,17.9393,17.7489,17.893,41400.0
2008-12-30 16:00:00,34.6,34.89,34.6,34.87,11200.0,17.8055,17.9547,17.8055,17.9445,11200.0
2008-12-30 16:05:00,34.86,34.86,34.86,34.86,2000.0,17.9393,17.9393,17.9393,17.9393,2000.0
2008-12-30 16:10:00,34.88,34.88,34.88,34.88,1000.0,17.9496,17.9496,17.9496,17.9496,1000.0
2008-12-31 09:30:00,34.81,34.85,34.7,34.85,80200.0,17.9136,17.9342,17.857,17.9342,80200.0
2008-12-31 09:35:00,34.85,34.91,34.61,34.64,46400.0,17.9342,17.965,17.8107,17.8261,46400.0
2008-12-31 09:40:00,34.64,34.94,34.64,34.89,31000.0,17.8261,17.9805,17.8261,17.9547,31000.0
2008-12-31 09:45:00,34.89,34.95,34.79,34.83,38500.0,17.9547,17.9856,17.9033,17.9239,38500.0
2008-12-31 09:50:00,34.82,34.84,34.64,34.66,26400.0,17.9187,17.929,17.8261,17.8364,26400.0
2008-12-31 09:55:00,34.64,34.86,34.63,34.81,30400.0,17.8261,17.9393,17.8209,17.9136,30400.0
2008-12-31 10:00:00,34.86,35.0,34.84,34.99,26100.0,17.9393,18.0113,17.929,18.0062,26100.0
2008-12-31 10:05:00,35.0,35.1,34.91,35.1,16900.0,18.0113,18.0628,17.965,18.0628,16900.0
2008-12-31 10:10:00,35.09,35.21,35.07,35.17,26700.0,18.0577,18.1194,18.0474,18.0988,26700.0
2008-12-31 10:15:00,35.14,35.18,35.08,35.14,22900.0,18.0834,18.104,18.0525,18.0834,22900.0
2008-12-31 10:20:00,35.17,35.21,35.11,35.18,24200.0,18.0988,18.1194,18.068,18.104,24200.0
2008-12-31 10:25:00,35.2,35.26,35.13,35.24,20400.0,18.1143,18.1451,18.0782,18.1349,20400.0
2008-12-31 10:30:00,35.24,35.27,35.18,35.2,26800.0,18.1349,18.1503,18.104,18.1143,26800.0
2008-12-31 10:35:00,35.19,35.23,35.15,35.19,30100.0,18.1091,18.1297,18.0885,18.1091,30100.0
2008-12-31 10:40:00,35.19,35.24,35.17,35.17,20800.0,18.1091,18.1349,18.0988,18.0988,20800.0
2008-12-31 10:45:00,35.16,35.28,35.13,35.26,42400.0,18.0937,18.1554,18.0782,18.1451,42400.0
2008-12-31 10:50:00,35.26,35.31,35.22,35.3,16600.0,18.1451,18.1709,18.1246,18.1657,16600.0
2008-12-31 10:55:00,35.29,35.29,35.22,35.26,16300.0,18.1606,18.1606,18.1246,18.1451,16300.0
2008-12-31 11:00:00,35.24,35.28,35.24,35.27,12900.0,18.1349,18.1554,18.1349,18.1503,12900.0
2008-12-31 11:05:00,35.25,35.26,35.18,35.23,12700.0,18.14,18.1451,18.104,18.1297,12700.0
2008-12-31 11:10:00,35.2,35.22,35.15,35.16,15900.0,18.1143,18.1246,18.0885,18.0937,15900.0
2008-12-31 11:15:00,35.17,35.23,35.16,35.23,9200.0,18.0988,18.1297,18.0937,18.1297,9200.0
2008-12-31 11:20:00,35.23,35.35,35.23,35.35,16700.0,18.1297,18.1915,18.1297,18.1915,16700.0
2008-12-31 11:25:00,35.33,35.39,35.33,35.39,13600.0,18.1812,18.212,18.1812,18.212,13600.0
2008-12-31 11:30:00,35.4,35.52,35.4,35.45,26500.0,18.2172,18.2789,18.2172,18.2429,26500.0
2008-12-31 11:35:00,35.46,35.49,35.38,35.39,18200.0,18.2481,18.2635,18.2069,18.212,18200.0
2008-12-31 11:40:00,35.39,35.42,35.37,35.38,14500.0,18.212,18.2275,18.2018,18.2069,14500.0
2008-12-31 11:45:00,35.38,35.47,35.35,35.37,19600.0,18.2069,18.2532,18.1915,18.2018,19600.0
2008-12-31 11:50:00,35.35,35.43,35.29,35.4,23600.0,18.1915,18.2326,18.1606,18.2172,23600.0
2008-12-31 11:55:00,35.39,35.44,35.37,35.44,8000.0,18.212,18.2378,18.2018,18.2378,8000.0
2008-12-31 12:00:00,35.46,35.52,35.46,35.49,20200.0,18.2481,18.2789,18.2481,18.2635,20200.0
2008-12-31 12:05:00,35.49,35.54,35.49,35.54,7400.0,18.2635,18.2892,18.2635,18.2892,7400.0
2008-12-31 12:10:00,35.53,35.53,35.45,35.5,4400.0,18.2841,18.2841,18.2429,18.2687,4400.0
2008-12-31 12:15:00,35.48,35.48,35.36,35.38,13000.0,18.2584,18.2584,18.1966,18.2069,13000.0
2008-12-31 12:20:00,35.4,35.44,35.33,35.41,17900.0,18.2172,18.2378,18.1812,18.2223,17900.0
2008-12-31 12:25:00,35.38,35.41,35.35,35.35,11100.0,18.2069,18.2223,18.1915,18.1915,11100.0
2008-12-31 12:30:00,35.35,35.45,35.35,35.45,8500.0,18.1915,18.2429,18.1915,18.2429,8500.0
2008-12-31 12:35:00,35.45,35.5,35.41,35.5,12400.0,18.2429,18.2687,18.2223,18.2687,12400.0
2008-12-31 12:40:00,35.52,35.53,35.44,35.46,19000.0,18.2789,18.2841,18.2378,18.2481,19000.0
2008-12-31 12:45:00,35.48,35.6,35.45,35.58,13900.0,18.2584,18.3201,18.2429,18.3098,13900.0
2008-12-31 12:50:00,35.59,35.6,35.55,35.57,24200.0,18.315,18.3201,18.2944,18.3047,24200.0
2008-12-31 12:55:00,35.58,35.6,35.54,35.6,5900.0,18.3098,18.3201,18.2892,18.3201,5900.0
2008-12-31 13:00:00,35.58,35.63,35.58,35.62,6300.0,18.3098,18.3356,18.3098,18.3304,6300.0
2008-12-31 13:05:00,35.6,35.63,35.57,35.58,2800.0,18.3201,18.3356,18.3047,18.3098,2800.0
2008-12-31 13:10:00,35.56,35.56,35.39,35.47,20200.0,18.2995,18.2995,18.212,18.2532,20200.0
2008-12-31 13:15:00,35.45,35.51,35.42,35.48,8100.0,18.2429,18.2738,18.2275,18.2584,8100.0
2008-12-31 13:20:00,35.48,35.49,35.36,35.37,7100.0,18.2584,18.2635,18.1966,18.2018,7100.0
2008-12-31 13:25:00,35.33,35.35,35.27,35.35,11900.0,18.1812,18.1915,18.1503,18.1915,11900.0
2008-12-31 13:30:00,35.35,35.46,35.35,35.43,7400.0,18.1915,18.2481,18.1915,18.2326,7400.0
2008-12-31 13:35:00,35.46,35.6,35.46,35.59,13200.0,18.2481,18.3201,18.2481,18.315,13200.0
2008-12-31 13:40:00,35.58,35.61,35.55,35.59,5300.0,18.3098,18.3253,18.2944,18.315,5300.0
2008-12-31 13:45:00,35.57,35.58,35.49,35.51,8100.0,18.3047,18.3098,18.2635,18.2738,8100.0
2008-12-31 13:50:00,35.52,35.56,35.47,35.5,19400.0,18.2789,18.2995,18.2532,18.2687,19400.0
2008-12-31 13:55:00,35.48,35.72,35.48,35.67,23500.0,18.2584,18.3819,18.2584,18.3561,23500.0
2008-12-31 14:00:00,35.67,35.82,35.66,35.71,19900.0,18.3561,18.4333,18.351,18.3767,19900.0
2008-12-31 14:05:00,35.72,35.8,35.66,35.72,30400.0,18.3819,18.423,18.351,18.3819,30400.0
2008-12-31 14:10:00,35.69,35.72,35.68,35.68,13000.0,18.3664,18.3819,18.3613,18.3613,13000.0
2008-12-31 14:15:00,35.67,35.76,35.65,35.76,18700.0,18.3561,18.4025,18.3458,18.4025,18700.0
2008-12-31 14:20:00,35.76,35.85,35.75,35.79,14900.0,18.4025,18.4488,18.3973,18.4179,14900.0
2008-12-31 14:25:00,35.79,35.86,35.77,35.85,20200.0,18.4179,18.4539,18.4076,18.4488,20200.0
2008-12-31 14:30:00,35.9,36.02,35.9,35.99,19300.0,18.4745,18.5363,18.4745,18.5208,19300.0
2008-12-31 14:35:00,35.99,36.01,35.76,35.93,38800.0,18.5208,18.5311,18.4025,18.4899,38800.0
2008-12-31 14:40:00,35.94,35.99,35.88,35.92,19900.0,18.4951,18.5208,18.4642,18.4848,19900.0
2008-12-31 14:45:00,35.9,36.02,35.88,35.95,16000.0,18.4745,18.5363,18.4642,18.5002,16000.0
2008-12-31 14:50:00,35.98,36.02,35.93,35.97,36200.0,18.5157,18.5363,18.4899,18.5105,36200.0
2008-12-31 14:55:00,35.99,36.09,35.95,36.09,14400.0,18.5208,18.5723,18.5002,18.5723,14400.0
2008-12-31 15:00:00,36.1,36.31,36.1,36.26,57000.0,18.5774,18.6855,18.5774,18.6598,57000.0
2008-12-31 15:05:00,36.25,36.26,36.04,36.07,50600.0,18.6546,18.6598,18.5465,18.562,50600.0
2008-12-31 15:10:00,36.05,36.13,35.97,36.08,50300.0,18.5517,18.5929,18.5105,18.5671,50300.0
2008-12-31 15:15:00,36.13,36.29,36.1,36.29,56900.0,18.5929,18.6752,18.5774,18.6752,56900.0
2008-12-31 15:20:00,36.3,36.41,36.25,36.38,47200.0,18.6803,18.7369,18.6546,18.7215,47200.0
2008-12-31 15:25:00,36.36,36.46,36.28,36.46,31000.0,18.7112,18.7627,18.6701,18.7627,31000.0
2008-12-31 15:30:00,36.45,36.58,36.36,36.58,39400.0,18.7575,18.8244,18.7112,18.8244,39400.0
2008-12-31 15:35:00,36.58,36.72,36.54,36.6,43500.0,18.8244,18.8965,18.8038,18.8347,43500.0
2008-12-31 15:40:00,36.62,36.79,36.6,36.68,45100.0,18.845,18.9325,18.8347,18.8759,45100.0
2008-12-31 15:45:00,36.68,36.7,36.06,36.31,60600.0,18.8759,18.8862,18.5568,18.6855,60600.0
2008-12-31 15:50:00,36.34,36.5,36.26,36.5,26400.0,18.7009,18.7833,18.6598,18.7833,26400.0
2008-12-31 15:55:00,36.5,36.61,36.43,36.44,119700.0,18.7833,18.8399,18.7472,18.7524,119700.0
2008-12-31 16:00:00,36.45,36.45,36.45,36.45,700.0,18.7575,18.7575,18.7575,18.7575,700.0
2008-12-31 16:05:00,36.45,36.45,36.45,36.45,0.0,18.7575,18.7575,18.7575,18.7575,0.0
2008-12-31 16:10:00,36.45,36.45,36.45,36.45,0.0,18.7575,18.7575,18.7575,18.7575,0.0
2009-01-02 09:30:00,36.61,36.64,36.24,36.3,80700.0,18.8399,18.8553,18.6495,18.6803,80700.0
2009-01-02 09:35:00,36.28,36.37,36.04,36.09,63700.0,18.6701,18.7164,18.5465,18.5723,63700.0
2009-01-02 09:40:00,36.14,36.22,35.83,35.92,39200.0,18.598,18.6392,18.4385,18.4848,39200.0
2009-01-02 09:45:00,35.92,36.01,35.91,35.92,18600.0,18.4848,18.5311,18.4796,18.4848,18600.0
2009-01-02 09:50:00,35.92,35.95,35.46,35.52,29200.0,18.4848,18.5002,18.2481,18.2789,29200.0
2009-01-02 09:55:00,35.52,35.73,35.5,35.52,47200.0,18.2789,18.387,18.2687,18.2789,47200.0
2009-01-02 10:00:00,35.52,35.73,35.39,35.49,121100.0,18.2789,18.387,18.212,18.2635,121100.0
2009-01-02 10:05:00,35.51,35.63,35.43,35.58,29900.0,18.2738,18.3356,18.2326,18.3098,29900.0
2009-01-02 10:10:00,35.66,36.22,35.66,36.13,36400.0,18.351,18.6392,18.351,18.5929,36400.0
2009-01-02 10:15:00,36.15,36.21,36.04,36.08,76100.0,18.6032,18.634,18.5465,18.5671,76100.0
2009-01-02 10:20:00,36.1,36.23,35.91,35.95,70800.0,18.5774,18.6443,18.4796,18.5002,70800.0
2009-01-02 10:25:00,35.94,36.15,35.92,36.13,36300.0,18.4951,18.6032,18.4848,18.5929,36300.0
2009-01-02 10:30:00,36.13,36.37,36.09,36.37,33400.0,18.5929,18.7164,18.5723,18.7164,33400.0
2009-01-02 10:35:00,36.37,36.58,36.34,36.52,54500.0,18.7164,18.8244,18.7009,18.7936,54500.0
2009-01-02 10:40:00,36.55,36.56,36.27,36.27,34700.0,18.809,18.8141,18.6649,18.6649,34700.0
2009-01-02 10:45:00,36.22,36.22,36.16,36.21,13800.0,18.6392,18.6392,18.6083,18.634,13800.0
2009-01-02 10:50:00,36.23,36.44,36.23,36.44,11000.0,18.6443,18.7524,18.6443,18.7524,11000.0
2009-01-02 10:55:00,36.49,36.58,36.48,36.57,27100.0,18.7781,18.8244,18.773,18.8193,27100.0
2009-01-02 11:00:00,36.58,36.58,36.51,36.53,16400.0,18.8244,18.8244,18.7884,18.7987,16400.0
2009-01-02 11:05:00,36.51,36.52,36.43,36.48,8500.0,18.7884,18.7936,18.7472,18.773,8500.0
2009-01-02 11:10:00,36.48,36.53,36.31,36.42,24200.0,18.773,18.7987,18.6855,18.7421,24200.0
2009-01-02 11:15:00,36.41,36.42,36.24,36.27,24300.0,18.7369,18.7421,18.6495,18.6649,24300.0
2009-01-02 11:20:00,36.26,36.38,36.26,36.33,16900.0,18.6598,18.7215,18.6598,18.6958,16900.0
2009-01-02 11:25:00,36.33,36.43,36.29,36.43,9400.0,18.6958,18.7472,18.6752,18.7472,9400.0
2009-01-02 11:30:00,36.44,36.47,36.36,36.45,14300.0,18.7524,18.7678,18.7112,18.7575,14300.0
2009-01-02 11:35:00,36.46,36.49,36.3,36.3,15400.0,18.7627,18.7781,18.6803,18.6803,15400.0
2009-01-02 11:40:00,36.3,36.3,36.17,36.17,7200.0,18.6803,18.6803,18.6134,18.6134,7200.0
2009-01-02 11:45:00,36.21,36.22,36.06,36.06,7400.0,18.634,18.6392,18.5568,18.5568,7400.0
2009-01-02 11:50:00,36.09,36.11,35.98,35.98,9200.0,18.5723,18.5826,18.5157,18.5157,9200.0
2009-01-02 11:55:00,35.97,36.07,35.95,36.01,12600.0,18.5105,18.562,18.5002,18.5311,12600.0
2009-01-02 12:00:00,35.98,36.04,35.93,36.01,6500.0,18.5157,18.5465,18.4899,18.5311,6500.0
2009-01-02 12:05:00,36.01,36.03,35.95,35.99,9900.0,18.5311,18.5414,18.5002,18.5208,9900.0
2009-01-02 12:10:00,35.99,36.05,35.95,36.04,50100.0,18.5208,18.5517,18.5002,18.5465,50100.0
2009-01-02 12:15:00,36.02,36.06,35.93,35.98,25800.0,18.5363,18.5568,18.4899,18.5157,25800.0
2009-01-02 12:20:00,35.98,36.0,35.95,36.0,8700.0,18.5157,18.526,18.5002,18.526,8700.0
2009-01-02 12:25:00,35.97,35.99,35.94,35.98,3600.0,18.5105,18.5208,18.4951,18.5157,3600.0
2009-01-02 12:30:00,35.98,36.1,35.98,36.07,11400.0,18.5157,18.5774,18.5157,18.562,11400.0
2009-01-02 12:35:00,36.05,36.25,36.05,36.22,10400.0,18.5517,18.6546,18.5517,18.6392,10400.0
2009-01-02 12:40:00,36.25,36.32,36.09,36.09,21300.0,18.6546,18.6906,18.5723,18.5723,21300.0
2009-01-02 12:45:00,36.12,36.12,36.06,36.09,2200.0,18.5877,18.5877,18.5568,18.5723,2200.0
2009-01-02 12:50:00,36.09,36.09,35.96,35.98,8700.0,18.5723,18.5723,18.5054,18.5157,8700.0
2009-01-02 12:55:00,35.97,36.02,35.95,35.95,2700.0,18.5105,18.5363,18.5002,18.5002,2700.0
2009-01-02 13:00:00,35.96,36.0,35.94,35.98,5600.0,18.5054,18.526,18.4951,18.5157,5600.0
2009-01-02 13:05:00,35.98,36.11,35.93,36.1,13100.0,18.5157,18.5826,18.4899,18.5774,13100.0
2009-01-02 13:10:00,36.09,36.22,36.06,36.07,13800.0,18.5723,18.6392,18.5568,18.562,13800.0
2009-01-02 13:15:00,36.1,36.11,36.03,36.07,6000.0,18.5774,18.5826,18.5414,18.562,6000.0
2009-01-02 13:20:00,36.04,36.1,36.03,36.1,3100.0,18.5465,18.5774,18.5414,18.5774,3100.0
2009-01-02 13:25:00,36.08,36.19,36.04,36.18,14300.0,18.5671,18.6237,18.5465,18.6186,14300.0
2009-01-02 13:30:00,36.17,36.17,36.04,36.16,14900.0,18.6134,18.6134,18.5465,18.6083,14900.0
2009-01-02 13:35:00,36.2,36.31,36.19,36.22,14300.0,18.6289,18.6855,18.6237,18.6392,14300.0
2009-01-02 13:40:00,36.25,36.29,36.19,36.24,16300.0,18.6546,18.6752,18.6237,18.6495,16300.0
2009-01-02 13:45:00,36.24,36.26,36.22,36.25,5600.0,18.6495,18.6598,18.6392,18.6546,5600.0
2009-01-02 13:50:00,36.26,36.27,36.19,36.22,10100.0,18.6598,18.6649,18.6237,18.6392,10100.0
2009-01-02 13:55:00,36.23,36.23,36.09,36.13,16400.0,18.6443,18.6443,18.5723,18.5929,16400.0
2009-01-02 14:00:00,36.18,36.18,36.05,36.13,14600.0,18.6186,18.6186,18.5517,18.5929,14600.0
2009-01-02 14:05:00,36.14,36.21,36.08,36.15,24800.0,18.598,18.634,18.5671,18.6032,24800.0
2009-01-02 14:10:00,36.11,36.2,36.08,36.15,19200.0,18.5826,18.6289,18.5671,18.6032,19200.0
2009-01-02 14:15:00,36.13,36.15,36.0,36.03,28000.0,18.5929,18.6032,18.526,18.5414,28000.0
2009-01-02 14:20:00,36.07,36.09,36.01,36.01,35300.0,18.562,18.5723,18.5311,18.5311,35300.0
2009-01-02 14:25:00,36.04,36.06,35.9,35.92,31600.0,18.5465,18.5568,18.4745,18.4848,31600.0
2009-01-02 14:30:00,35.93,35.99,35.75,35.77,28700.0,18.4899,18.5208,18.3973,18.4076,28700.0
2009-01-02 14:35:00,35.75,35.87,35.72,35.72,33400.0,18.3973,18.4591,18.3819,18.3819,33400.0
2009-01-02 14:40:00,35.75,35.92,35.73,35.78,40900.0,18.3973,18.4848,18.387,18.4127,40900.0
2009-01-02 14:45:00,35.79,35.85,35.71,35.71,15300.0,18.4179,18.4488,18.3767,18.3767,15300.0
2009-01-02 14:50:00,35.7,35.79,35.67,35.72,22800.0,18.3716,18.4179,18.3561,18.3819,22800.0
2009-01-02 14:55:00,35.72,35.77,35.66,35.75,25200.0,18.3819,18.4076,18.351,18.3973,25200.0
2009-01-02 15:00:00,35.77,36.0,35.77,35.85,57500.0,18.4076,18.526,18.4076,18.4488,57500.0
2009-01-02 15:05:00,35.85,35.9,35.78,35.85,81200.0,18.4488,18.4745,18.4127,18.4488,81200.0
2009-01-02 15:10:00,35.89,35.91,35.81,35.88,32100.0,18.4694,18.4796,18.4282,18.4642,32100.0
2009-01-02 15:15:00,35.91,35.97,35.87,35.89,22400.0,18.4796,18.5105,18.4591,18.4694,22400.0
2009-01-02 15:20:00,35.87,35.88,35.71,35.78,29600.0,18.4591,18.4642,18.3767,18.4127,29600.0
2009-01-02 15:25:00,35.78,35.94,35.76,35.94,25900.0,18.4127,18.4951,18.4025,18.4951,25900.0
2009-01-02 15:30:00,35.94,35.95,35.77,35.8,30800.0,18.4951,18.5002,18.4076,18.423,30800.0
2009-01-02 15:35:00,35.81,35.93,35.8,35.93,11700.0,18.4282,18.4899,18.423,18.4899,11700.0
2009-01-02 15:40:00,35.93,35.96,35.8,35.9,32500.0,18.4899,18.5054,18.423,18.4745,32500.0
2009-01-02 15:45:00,35.9,36.0,35.86,35.89,40900.0,18.4745,18.526,18.4539,18.4694,40900.0
2009-01-02 15:50:00,35.89,35.95,35.66,35.71,55800.0,18.4694,18.5002,18.351,18.3767,55800.0
2009-01-02 15:55:00,35.7,35.74,35.27,35.27,52600.0,18.3716,18.3922,18.1503,18.1503,52600.0
2009-01-02 16:00:00,35.29,35.34,35.29,35.32,11400.0,18.1606,18.1863,18.1606,18.176,11400.0
2009-01-02 16:05:00,35.31,35.31,35.29,35.29,3000.0,18.1709,18.1709,18.1606,18.1606,3000.0
2009-01-02 16:10:00,35.29,35.29,35.29,35.29,0.0,18.1606,18.1606,18.1606,18.1606,0.0
2009-01-05 09:30:00,35.24,35.31,34.79,34.89,103900.0,18.1349,18.1709,17.9033,17.9547,103900.0
2009-01-05 09:35:00,34.88,34.94,34.61,34.67,36300.0,17.9496,17.9805,17.8107,17.8415,36300.0
2009-01-05 09:40:00,34.63,34.7,34.5,34.5,27900.0,17.8209,17.857,17.754,17.754,27900.0
2009-01-05 09:45:00,34.48,34.57,34.43,34.57,20200.0,17.7438,17.7901,17.718,17.7901,20200.0
2009-01-05 09:50:00,34.57,34.59,34.36,34.53,41000.0,17.7901,17.8004,17.682,17.7695,41000.0
2009-01-05 09:55:00,34.52,34.69,34.48,34.69,78000.0,17.7643,17.8518,17.7438,17.8518,78000.0
2009-01-05 10:00:00,34.66,34.9,34.66,34.85,88000.0,17.8364,17.9599,17.8364,17.9342,88000.0
2009-01-05 10:05:00,34.83,34.9,34.63,34.9,35800.0,17.9239,17.9599,17.8209,17.9599,35800.0
2009-01-05 10:10:00,34.9,35.1,34.79,35.1,121900.0,17.9599,18.0628,17.9033,18.0628,121900.0
2009-01-05 10:15:00,35.11,35.23,35.0,35.01,30800.0,18.068,18.1297,18.0113,18.0165,30800.0
2009-01-05 10:20:00,35.02,35.17,34.98,35.05,55900.0,18.0216,18.0988,18.0011,18.0371,55900.0
2009-01-05 10:25:00,35.06,35.18,35.02,35.18,35700.0,18.0422,18.104,18.0216,18.104,35700.0
2009-01-05 10:30:00,35.18,35.42,35.11,35.4,37400.0,18.104,18.2275,18.068,18.2172,37400.0
2009-01-05 10:35:00,35.41,35.57,35.4,35.54,15200.0,18.2223,18.3047,18.2172,18.2892,15200.0
2009-01-05 10:40:00,35.56,35.56,35.48,35.5,61100.0,18.2995,18.2995,18.2584,18.2687,61100.0
2009-01-05 10:45:00,35.51,35.62,35.48,35.54,30000.0,18.2738,18.3304,18.2584,18.2892,30000.0
2009-01-05 10:50:00,35.52,35.56,35.25,35.25,44300.0,18.2789,18.2995,18.14,18.14,44300.0
2009-01-05 10:55:00,35.23,35.29,35.21,35.23,14500.0,18.1297,18.1606,18.1194,18.1297,14500.0
2009-01-05 11:00:00,35.2,35.22,35.02,35.02,13900.0,18.1143,18.1246,18.0216,18.0216,13900.0
2009-01-05 11:05:00,35.02,35.17,35.01,35.15,18300.0,18.0216,18.0988,18.0165,18.0885,18300.0
2009-01-05 11:10:00,35.15,35.24,35.11,35.19,88400.0,18.0885,18.1349,18.068,18.1091,88400.0
2009-01-05 11:15:00,35.22,35.28,35.09,35.09,11900.0,18.1246,18.1554,18.0577,18.0577,11900.0
2009-01-05 11:20:00,35.1,35.11,34.94,35.0,25200.0,18.0628,18.068,17.9805,18.0113,25200.0
2009-01-05 11:25:00,35.0,35.03,34.95,34.98,21600.0,18.0113,18.0268,17.9856,18.0011,21600.0
2009-01-05 11:30:00,34.95,35.14,34.94,35.13,19200.0,17.9856,18.0834,17.9805,18.0782,19200.0
2009-01-05 11:35:00,35.14,35.24,35.14,35.22,15600.0,18.0834,18.1349,18.0834,18.1246,15600.0
2009-01-05 11:40:00,35.23,35.24,35.14,35.17,40900.0,18.1297,18.1349,18.0834,18.0988,40900.0
2009-01-05 11:45:00,35.18,35.23,35.17,35.21,31600.0,18.104,18.1297,18.0988,18.1194,31600.0
2009-01-05 11:50:00,35.24,35.24,35.1,35.16,12300.0,18.1349,18.1349,18.0628,18.0937,12300.0
2009-01-05 11:55:00,35.14,35.16,35.05,35.06,11900.0,18.0834,18.0937,18.0371,18.0422,11900.0
2009-01-05 12:00:00,35.04,35.08,35.0,35.08,8700.0,18.0319,18.0525,18.0113,18.0525,8700.0
2009-01-05 12:05:00,35.07,35.3,35.06,35.3,5700.0,18.0474,18.1657,18.0422,18.1657,5700.0
2009-01-05 12:10:00,35.32,35.42,35.23,35.25,13000.0,18.176,18.2275,18.1297,18.14,13000.0
2009-01-05 12:15:00,35.29,35.48,35.29,35.38,14800.0,18.1606,18.2584,18.1606,18.2069,14800.0
2009-01-05 12:20:00,35.41,35.45,35.29,35.3,13100.0,18.2223,18.2429,18.1606,18.1657,13100.0
2009-01-05 12:25:00,35.29,35.29,35.22,35.27,12200.0,18.1606,18.1606,18.1246,18.1503,12200.0
2009-01-05 12:30:00,35.26,35.37,35.24,35.32,9500.0,18.1451,18.2018,18.1349,18.176,9500.0
2009-01-05 12:35:00,35.31,35.34,35.22,35.34,3800.0,18.1709,18.1863,18.1246,18.1863,3800.0
2009-01-05 12:40:00,35.33,35.33,35.26,35.26,7900.0,18.1812,18.1812,18.1451,18.1451,7900.0
2009-01-05 12:45:00,35.3,35.41,35.3,35.34,13800.0,18.1657,18.2223,18.1657,18.1863,13800.0
2009-01-05 12:50:00,35.34,35.34,35.25,35.28,3600.0,18.1863,18.1863,18.14,18.1554,3600.0
2009-01-05 12:55:00,35.26,35.31,35.2,35.29,14500.0,18.1451,18.1709,18.1143,18.1606,14500.0
2009-01-05 13:00:00,35.3,35.32,35.22,35.22,6800.0,18.1657,18.176,18.1246,18.1246,6800.0
2009-01-05 13:05:00,35.24,35.24,35.02,35.02,9900.0,18.1349,18.1349,18.0216,18.0216,9900.0
2009-01-05 13:10:00,35.03,35.09,35.01,35.04,67700.0,18.0268,18.0577,18.0165,18.0319,67700.0
2009-01-05 13:15:00,35.02,35.04,34.94,34.97,10400.0,18.0216,18.0319,17.9805,17.9959,10400.0
2009-01-05 13:20:00,34.96,35.11,34.96,35.07,18000.0,17.9908,18.068,17.9908,18.0474,18000.0
2009-01-05 13:25:00,35.08,35.08,34.92,34.93,14600.0,18.0525,18.0525,17.9702,17.9753,14600.0
2009-01-05 13:30:00,34.96,35.05,34.96,35.03,9200.0,17.9908,18.0371,17.9908,18.0268,9200.0
2009-01-05 13:35:00,35.03,35.03,34.9,34.93,14100.0,18.0268,18.0268,17.9599,17.9753,14100.0
2009-01-05 13:40:00,34.9,35.01,34.89,35.01,18400.0,17.9599,18.0165,17.9547,18.0165,18400.0
2009-01-05 13:45:00,35.03,35.06,34.93,34.97,17900.0,18.0268,18.0422,17.9753,17.9959,17900.0
2009-01-05 13:50:00,34.98,35.16,34.96,35.16,22600.0,18.0011,18.0937,17.9908,18.0937,22600.0
2009-01-05 13:55:00,35.14,35.26,35.14,35.15,9700.0,18.0834,18.1451,18.0834,18.0885,9700.0
2009-01-05 14:00:00,35.19,35.28,35.15,35.26,9100.0,18.1091,18.1554,18.0885,18.1451,9100.0
2009-01-05 14:05:00,35.26,35.35,35.23,35.23,37100.0,18.1451,18.1915,18.1297,18.1297,37100.0
2009-01-05 14:10:00,35.25,35.29,35.2,35.2,13600.0,18.14,18.1606,18.1143,18.1143,13600.0
2009-01-05 14:15:00,35.21,35.22,35.09,35.09,10400.0,18.1194,18.1246,18.0577,18.0577,10400.0
2009-01-05 14:20:00,35.17,35.18,34.98,35.07,23100.0,18.0988,18.104,18.0011,18.0474,23100.0
2009-01-05 14:25:00,35.07,35.1,34.9,34.9,53100.0,18.0474,18.0628,17.9599,17.9599,53100.0
2009-01-05 14:30:00,34.89,34.99,34.81,34.92,44400.0,17.9547,18.0062,17.9136,17.9702,44400.0
2009-01-05 14:35:00,34.92,34.98,34.88,34.9,29600.0,17.9702,18.0011,17.9496,17.9599,29600.0
2009-01-05 14:40:00,34.9,35.03,34.85,34.85,38000.0,17.9599,18.0268,17.9342,17.9342,38000.0
2009-01-05 14:45:00,34.84,34.86,34.71,34.81,79300.0,17.929,17.9393,17.8621,17.9136,79300.0
2009-01-05 14:50:00,34.83,34.84,34.63,34.7,33100.0,17.9239,17.929,17.8209,17.857,33100.0
2009-01-05 14:55:00,34.72,34.85,34.7,34.81,38800.0,17.8673,17.9342,17.857,17.9136,38800.0
2009-01-05 15:00:00,34.82,34.9,34.79,34.82,22800.0,17.9187,17.9599,17.9033,17.9187,22800.0
2009-01-05 15:05:00,34.81,34.96,34.78,34.79,35000.0,17.9136,17.9908,17.8981,17.9033,35000.0
2009-01-05 15:10:00,34.79,34.85,34.64,34.64,33000.0,17.9033,17.9342,17.8261,17.8261,33000.0
2009-01-05 15:15:00,34.64,34.79,34.58,34.69,62600.0,17.8261,17.9033,17.7952,17.8518,62600.0
2009-01-05 15:20:00,34.68,34.76,34.54,34.6,50800.0,17.8467,17.8878,17.7746,17.8055,50800.0
2009-01-05 15:25:00,34.62,34.67,34.5,34.53,30900.0,17.8158,17.8415,17.754,17.7695,30900.0
2009-01-05 15:30:00,34.54,34.74,34.49,34.69,59900.0,17.7746,17.8776,17.7489,17.8518,59900.0
2009-01-05 15:35:00,34.69,34.73,34.57,34.68,34400.0,17.8518,17.8724,17.7901,17.8467,34400.0
2009-01-05 15:40:00,34.7,34.82,34.62,34.73,35600.0,17.857,17.9187,17.8158,17.8724,35600.0
2009-01-05 15:45:00,34.73,34.77,34.51,34.55,36000.0,17.8724,17.893,17.7592,17.7798,36000.0
2009-01-05 15:50:00,34.54,34.64,34.49,34.51,24100.0,17.7746,17.8261,17.7489,17.7592,24100.0
2009-01-05 15:55:00,34.51,34.58,34.49,34.58,42600.0,17.7592,17.7952,17.7489,17.7952,42600.0
2009-01-05 16:00:00,34.98,34.98,34.11,34.68,30400.0,18.0011,18.0011,17.5533,17.8467,30400.0
2009-01-05 16:05:00,34.68,34.68,34.68,34.68,0.0,17.8467,17.8467,17.8467,17.8467,0.0
2009-01-05 16:10:00,34.68,34.68,34.68,34.68,0.0,17.8467,17.8467,17.8467,17.8467,0.0
2009-01-06 09:30:00,35.25,35.37,35.18,35.31,68100.0,18.14,18.2018,18.104,18.1709,68100.0
2009-01-06 09:35:00,35.3,35.31,35.06,35.08,23100.0,18.1657,18.1709,18.0422,18.0525,23100.0
2009-01-06 09:40:00,35.12,35.2,34.95,35.08,22600.0,18.0731,18.1143,17.9856,18.0525,22600.0
2009-01-06 09:45:00,35.11,35.21,35.03,35.21,23900.0,18.068,18.1194,18.0268,18.1194,23900.0
2009-01-06 09:50:00,35.19,35.25,35.12,35.2,27300.0,18.1091,18.14,18.0731,18.1143,27300.0
2009-01-06 09:55:00,35.22,35.22,35.09,35.12,11500.0,18.1246,18.1246,18.0577,18.0731,11500.0
2009-01-06 10:00:00,35.13,35.2,34.82,34.82,23500.0,18.0782,18.1143,17.9187,17.9187,23500.0
2009-01-06 10:05:00,34.82,35.06,34.8,35.0,24500.0,17.9187,18.0422,17.9084,18.0113,24500.0
2009-01-06 10:10:00,34.94,34.94,34.67,34.68,29200.0,17.9805,17.9805,17.8415,17.8467,29200.0
2009-01-06 10:15:00,34.66,34.66,34.5,34.55,84900.0,17.8364,17.8364,17.754,17.7798,84900.0
2009-01-06 10:20:00,34.55,34.58,34.48,34.55,23300.0,17.7798,17.7952,17.7438,17.7798,23300.0
2009-01-06 10:25:00,34.55,34.55,34.15,34.35,41700.0,17.7798,17.7798,17.5739,17.6769,41700.0
2009-01-06 10:30:00,34.37,34.61,34.37,34.6,39000.0,17.6871,17.8107,17.6871,17.8055,39000.0
2009-01-06 10:35:00,34.63,34.72,34.56,34.62,16100.0,17.8209,17.8673,17.7849,17.8158,16100.0
2009-01-06 10:40:00,34.65,34.81,34.65,34.74,24500.0,17.8312,17.9136,17.8312,17.8776,24500.0
2009-01-06 10:45:00,34.73,34.73,34.53,34.55,16500.0,17.8724,17.8724,17.7695,17.7798,16500.0
2009-01-06 10:50:00,34.55,34.65,34.55,34.57,45500.0,17.7798,17.8312,17.7798,17.7901,45500.0
2009-01-06 10:55:00,34.55,34.83,34.54,34.67,25200.0,17.7798,17.9239,17.7746,17.8415,25200.0
2009-01-06 11:00:00,34.65,34.69,34.59,34.61,16900.0,17.8312,17.8518,17.8004,17.8107,16900.0
2009-01-06 11:05:00,34.62,34.75,34.59,34.64,19000.0,17.8158,17.8827,17.8004,17.8261,19000.0
2009-01-06 11:10:00,34.68,34.87,34.68,34.84,28000.0,17.8467,17.9445,17.8467,17.929,28000.0
2009-01-06 11:15:00,34.85,35.08,34.85,35.06,28400.0,17.9342,18.0525,17.9342,18.0422,28400.0
2009-01-06 11:20:00,35.06,35.06,34.91,34.95,18400.0,18.0422,18.0422,17.965,17.9856,18400.0
2009-01-06 11:25:00,34.96,34.98,34.91,34.92,19500.0,17.9908,18.0011,17.965,17.9702,19500.0
2009-01-06 11:30:00,34.96,35.03,34.94,35.03,13100.0,17.9908,18.0268,17.9805,18.0268,13100.0
2009-01-06 11:35:00,35.07,35.14,35.04,35.12,11300.0,18.0474,18.0834,18.0319,18.0731,11300.0
2009-01-06 11:40:00,35.13,35.29,35.13,35.29,15700.0,18.0782,18.1606,18.0782,18.1606,15700.0
2009-01-06 11:45:00,35.32,35.32,35.22,35.31,14700.0,18.176,18.176,18.1246,18.1709,14700.0
2009-01-06 11:50:00,35.31,35.35,35.27,35.27,17300.0,18.1709,18.1915,18.1503,18.1503,17300.0
2009-01-06 11:55:00,35.29,35.31,35.08,35.14,17800.0,18.1606,18.1709,18.0525,18.0834,17800.0
2009-01-06 12:00:00,35.13,35.14,35.09,35.11,13600.0,18.0782,18.0834,18.0577,18.068,13600.0
2009-01-06 12:05:00,35.12,35.3,35.12,35.28,41500.0,18.0731,18.1657,18.0731,18.1554,41500.0
2009-01-06 12:10:00,35.28,35.33,35.24,35.29,21400.0,18.1554,18.1812,18.1349,18.1606,21400.0
2009-01-06 12:15:00,35.28,35.3,35.12,35.12,12900.0,18.1554,18.1657,18.0731,18.0731,12900.0
2009-01-06 12:20:00,35.14,35.19,35.1,35.1,10600.0,18.0834,18.1091,18.0628,18.0628,10600.0
2009-01-06 12:25:00,35.08,35.12,35.06,35.11,10500.0,18.0525,18.0731,18.0422,18.068,10500.0
2009-01-06 12:30:00,35.13,35.23,35.12,35.22,7600.0,18.0782,18.1297,18.0731,18.1246,7600.0
2009-01-06 12:35:00,35.23,35.34,35.23,35.31,9000.0,18.1297,18.1863,18.1297,18.1709,9000.0
2009-01-06 12:40:00,35.32,35.34,35.21,35.21,8500.0,18.176,18.1863,18.1194,18.1194,8500.0
2009-01-06 12:45:00,35.24,35.24,35.04,35.18,22300.0,18.1349,18.1349,18.0319,18.104,22300.0
2009-01-06 12:50:00,35.22,35.23,35.14,35.14,12200.0,18.1246,18.1297,18.0834,18.0834,12200.0
2009-01-06 12:55:00,35.13,35.21,35.11,35.2,12100.0,18.0782,18.1194,18.068,18.1143,12100.0
2009-01-06 13:00:00,35.18,35.22,35.15,35.15,19000.0,18.104,18.1246,18.0885,18.0885,19000.0
2009-01-06 13:05:00,35.16,35.3,35.14,35.29,20600.0,18.0937,18.1657,18.0834,18.1606,20600.0
2009-01-06 13:10:00,35.28,35.3,35.23,35.23,5900.0,18.1554,18.1657,18.1297,18.1297,5900.0
2009-01-06 13:15:00,35.22,35.23,35.15,35.19,24300.0,18.1246,18.1297,18.0885,18.1091,24300.0
2009-01-06 13:20:00,35.2,35.32,35.17,35.31,12400.0,18.1143,18.176,18.0988,18.1709,12400.0
2009-01-06 13:25:00,35.3,35.32,35.24,35.28,14200.0,18.1657,18.176,18.1349,18.1554,14200.0
2009-01-06 13:30:00,35.26,35.32,35.2,35.28,28600.0,18.1451,18.176,18.1143,18.1554,28600.0
2009-01-06 13:35:00,35.26,35.35,35.25,35.34,35200.0,18.1451,18.1915,18.14,18.1863,35200.0
2009-01-06 13:40:00,35.35,35.38,35.3,35.36,19500.0,18.1915,18.2069,18.1657,18.1966,19500.0
2009-01-06 13:45:00,35.35,35.52,35.35,35.49,15800.0,18.1915,18.2789,18.1915,18.2635,15800.0
2009-01-06 13:50:00,35.47,35.57,35.47,35.56,13200.0,18.2532,18.3047,18.2532,18.2995,13200.0
2009-01-06 13:55:00,35.53,35.57,35.49,35.51,9200.0,18.2841,18.3047,18.2635,18.2738,9200.0
2009-01-06 14:00:00,35.49,35.51,35.35,35.4,14300.0,18.2635,18.2738,18.1915,18.2172,14300.0
2009-01-06 14:05:00,35.36,35.5,35.33,35.47,25100.0,18.1966,18.2687,18.1812,18.2532,25100.0
2009-01-06 14:10:00,35.51,35.93,35.47,35.81,30500.0,18.2738,18.4899,18.2532,18.4282,30500.0
2009-01-06 14:15:00,35.84,36.12,35.76,36.06,23700.0,18.4436,18.5877,18.4025,18.5568,23700.0
2009-01-06 14:20:00,36.07,36.24,35.89,35.97,33300.0,18.562,18.6495,18.4694,18.5105,33300.0
2009-01-06 14:25:00,35.97,36.07,35.97,36.03,15000.0,18.5105,18.562,18.5105,18.5414,15000.0
2009-01-06 14:30:00,36.01,36.18,36.01,36.12,20100.0,18.5311,18.6186,18.5311,18.5877,20100.0
2009-01-06 14:35:00,36.1,36.33,36.1,36.16,24800.0,18.5774,18.6958,18.5774,18.6083,24800.0
2009-01-06 14:40:00,36.2,36.29,36.2,36.26,12000.0,18.6289,18.6752,18.6289,18.6598,12000.0
2009-01-06 14:45:00,36.25,36.37,36.25,36.31,22800.0,18.6546,18.7164,18.6546,18.6855,22800.0
2009-01-06 14:50:00,36.31,36.31,36.16,36.21,19300.0,18.6855,18.6855,18.6083,18.634,19300.0
2009-01-06 14:55:00,36.22,36.43,36.22,36.43,14000.0,18.6392,18.7472,18.6392,18.7472,14000.0
2009-01-06 15:00:00,36.42,36.63,36.4,36.49,24200.0,18.7421,18.8502,18.7318,18.7781,24200.0
2009-01-06 15:05:00,36.52,36.54,36.25,36.37,20300.0,18.7936,18.8038,18.6546,18.7164,20300.0
2009-01-06 15:10:00,36.32,36.51,36.22,36.5,24500.0,18.6906,18.7884,18.6392,18.7833,24500.0
2009-01-06 15:15:00,36.52,36.6,36.24,36.25,17400.0,18.7936,18.8347,18.6495,18.6546,17400.0
2009-01-06 15:20:00,36.28,36.31,36.17,36.22,107400.0,18.6701,18.6855,18.6134,18.6392,107400.0
2009-01-06 15:25:00,36.15,36.41,36.04,36.35,41000.0,18.6032,18.7369,18.5465,18.7061,41000.0
2009-01-06 15:30:00,36.34,36.49,36.31,36.37,38100.0,18.7009,18.7781,18.6855,18.7164,38100.0
2009-01-06 15:35:00,36.38,36.62,36.38,36.49,69700.0,18.7215,18.845,18.7215,18.7781,69700.0
2009-01-06 15:40:00,36.54,36.75,36.54,36.73,28600.0,18.8038,18.9119,18.8038,18.9016,28600.0
2009-01-06 15:45:00,36.69,36.69,36.47,36.64,9700.0,18.881,18.881,18.7678,18.8553,9700.0
2009-01-06 15:50:00,36.64,36.64,36.45,36.56,16600.0,18.8553,18.8553,18.7575,18.8141,16600.0
2009-01-06 15:55:00,36.58,36.62,36.36,36.38,23400.0,18.8244,18.845,18.7112,18.7215,23400.0
2009-01-06 16:00:00,36.37,36.45,36.36,36.36,2400.0,18.7164,18.7575,18.7112,18.7112,2400.0
2009-01-06 16:05:00,36.36,36.36,36.36,36.36,0.0,18.7112,18.7112,18.7112,18.7112,0.0
2009-01-06 16:10:00,36.36,36.36,36.36,36.36,0.0,18.7112,18.7112,18.7112,18.7112,0.0
2009-01-07 09:30:00,35.54,36.15,35.28,35.47,76200.0,18.2892,18.6032,18.1554,18.2532,76200.0
2009-01-07 09:35:00,35.49,35.59,35.3,35.44,26000.0,18.2635,18.315,18.1657,18.2378,26000.0
2009-01-07 09:40:00,35.4,35.6,35.32,35.56,16300.0,18.2172,18.3201,18.176,18.2995,16300.0
2009-01-07 09:45:00,35.56,35.58,35.37,35.47,21800.0,18.2995,18.3098,18.2018,18.2532,21800.0
2009-01-07 09:50:00,35.47,35.55,35.45,35.5,15100.0,18.2532,18.2944,18.2429,18.2687,15100.0
2009-01-07 09:55:00,35.49,35.49,35.35,35.37,8900.0,18.2635,18.2635,18.1915,18.2018,8900.0
2009-01-07 10:00:00,35.38,35.49,35.35,35.35,38900.0,18.2069,18.2635,18.1915,18.1915,38900.0
2009-01-07 10:05:00,35.36,35.49,35.3,35.49,22600.0,18.1966,18.2635,18.1657,18.2635,22600.0
2009-01-07 10:10:00,35.48,35.54,35.36,35.41,30000.0,18.2584,18.2892,18.1966,18.2223,30000.0
2009-01-07 10:15:00,35.41,35.41,35.22,35.29,15900.0,18.2223,18.2223,18.1246,18.1606,15900.0
2009-01-07 10:20:00,35.26,35.35,35.24,35.25,14600.0,18.1451,18.1915,18.1349,18.14,14600.0
2009-01-07 10:25:00,35.28,35.39,35.22,35.39,14600.0,18.1554,18.212,18.1246,18.212,14600.0
2009-01-07 10:30:00,35.35,35.36,35.18,35.27,32800.0,18.1915,18.1966,18.104,18.1503,32800.0
2009-01-07 10:35:00,35.25,35.46,35.18,35.33,18400.0,18.14,18.2481,18.104,18.1812,18400.0
2009-01-07 10:40:00,35.36,35.58,35.36,35.5,11800.0,18.1966,18.3098,18.1966,18.2687,11800.0
2009-01-07 10:45:00,35.51,35.51,35.36,35.36,20000.0,18.2738,18.2738,18.1966,18.1966,20000.0
2009-01-07 10:50:00,35.34,35.37,35.3,35.32,17700.0,18.1863,18.2018,18.1657,18.176,17700.0
2009-01-07 10:55:00,35.31,35.46,35.29,35.45,13800.0,18.1709,18.2481,18.1606,18.2429,13800.0
2009-01-07 11:00:00,35.43,35.54,35.35,35.48,25700.0,18.2326,18.2892,18.1915,18.2584,25700.0
2009-01-07 11:05:00,35.47,35.54,35.42,35.43,33200.0,18.2532,18.2892,18.2275,18.2326,33200.0
2009-01-07 11:10:00,35.41,35.48,35.33,35.38,14400.0,18.2223,18.2584,18.1812,18.2069,14400.0
2009-01-07 11:15:00,35.37,35.42,35.36,35.36,6300.0,18.2018,18.2275,18.1966,18.1966,6300.0
2009-01-07 11:20:00,35.35,35.52,35.35,35.52,9200.0,18.1915,18.2789,18.1915,18.2789,9200.0
2009-01-07 11:25:00,35.55,35.67,35.52,35.67,18700.0,18.2944,18.3561,18.2789,18.3561,18700.0
2009-01-07 11:30:00,35.7,35.79,35.7,35.76,15400.0,18.3716,18.4179,18.3716,18.4025,15400.0
2009-01-07 11:35:00,35.76,35.77,35.65,35.77,15300.0,18.4025,18.4076,18.3458,18.4076,15300.0
2009-01-07 11:40:00,35.85,36.22,35.84,36.19,23800.0,18.4488,18.6392,18.4436,18.6237,23800.0
2009-01-07 11:45:00,36.17,36.22,36.11,36.13,17600.0,18.6134,18.6392,18.5826,18.5929,17600.0
2009-01-07 11:50:00,36.15,36.21,36.04,36.13,21500.0,18.6032,18.634,18.5465,18.5929,21500.0
2009-01-07 11:55:00,36.15,36.16,36.03,36.07,11800.0,18.6032,18.6083,18.5414,18.562,11800.0
2009-01-07 12:00:00,36.07,36.07,35.87,35.93,7700.0,18.562,18.562,18.4591,18.4899,7700.0
2009-01-07 12:05:00,35.9,35.97,35.9,35.92,10400.0,18.4745,18.5105,18.4745,18.4848,10400.0
2009-01-07 12:10:00,35.92,35.96,35.84,35.9,5100.0,18.4848,18.5054,18.4436,18.4745,5100.0
2009-01-07 12:15:00,35.9,36.03,35.87,35.97,10700.0,18.4745,18.5414,18.4591,18.5105,10700.0
2009-01-07 12:20:00,35.97,35.97,35.84,35.84,7000.0,18.5105,18.5105,18.4436,18.4436,7000.0
2009-01-07 12:25:00,35.86,35.98,35.86,35.96,8400.0,18.4539,18.5157,18.4539,18.5054,8400.0
2009-01-07 12:30:00,35.96,36.04,35.93,36.03,9000.0,18.5054,18.5465,18.4899,18.5414,9000.0
2009-01-07 12:35:00,36.03,36.13,36.02,36.1,12400.0,18.5414,18.5929,18.5363,18.5774,12400.0
2009-01-07 12:40:00,36.14,36.14,36.07,36.09,10100.0,18.598,18.598,18.562,18.5723,10100.0
2009-01-07 12:45:00,36.09,36.12,35.99,36.02,12700.0,18.5723,18.5877,18.5208,18.5363,12700.0
2009-01-07 12:50:00,36.01,36.02,35.87,35.87,7300.0,18.5311,18.5363,18.4591,18.4591,7300.0
2009-01-07 12:55:00,35.91,35.92,35.75,35.76,17100.0,18.4796,18.4848,18.3973,18.4025,17100.0
2009-01-07 13:00:00,35.77,35.78,35.7,35.75,8600.0,18.4076,18.4127,18.3716,18.3973,8600.0
2009-01-07 13:05:00,35.76,35.88,35.72,35.88,39700.0,18.4025,18.4642,18.3819,18.4642,39700.0
2009-01-07 13:10:00,35.84,35.85,35.78,35.79,12100.0,18.4436,18.4488,18.4127,18.4179,12100.0
2009-01-07 13:15:00,35.78,35.91,35.77,35.89,7500.0,18.4127,18.4796,18.4076,18.4694,7500.0
2009-01-07 13:20:00,35.88,35.93,35.86,35.88,11600.0,18.4642,18.4899,18.4539,18.4642,11600.0
2009-01-07 13:25:00,35.89,35.92,35.88,35.9,16300.0,18.4694,18.4848,18.4642,18.4745,16300.0
2009-01-07 13:30:00,35.9,35.94,35.87,35.9,7300.0,18.4745,18.4951,18.4591,18.4745,7300.0
2009-01-07 13:35:00,35.9,35.91,35.87,35.87,4100.0,18.4745,18.4796,18.4591,18.4591,4100.0
2009-01-07 13:40:00,35.86,35.86,35.61,35.61,14200.0,18.4539,18.4539,18.3253,18.3253,14200.0
2009-01-07 13:45:00,35.62,35.63,35.5,35.55,22000.0,18.3304,18.3356,18.2687,18.2944,22000.0
2009-01-07 13:50:00,35.56,35.61,35.52,35.61,21500.0,18.2995,18.3253,18.2789,18.3253,21500.0
2009-01-07 13:55:00,35.56,35.58,35.47,35.47,15600.0,18.2995,18.3098,18.2532,18.2532,15600.0
2009-01-07 14:00:00,35.48,35.52,35.39,35.42,16600.0,18.2584,18.2789,18.212,18.2275,16600.0
2009-01-07 14:05:00,35.41,35.42,35.37,35.42,7800.0,18.2223,18.2275,18.2018,18.2275,7800.0
2009-01-07 14:10:00,35.44,35.58,35.35,35.57,19500.0,18.2378,18.3098,18.1915,18.3047,19500.0
2009-01-07 14:15:00,35.56,35.57,35.38,35.38,16700.0,18.2995,18.3047,18.2069,18.2069,16700.0
2009-01-07 14:20:00,35.35,35.37,35.17,35.18,24800.0,18.1915,18.2018,18.0988,18.104,24800.0
2009-01-07 14:25:00,35.16,35.29,35.14,35.25,19700.0,18.0937,18.1606,18.0834,18.14,19700.0
2009-01-07 14:30:00,35.25,35.25,35.05,35.06,25600.0,18.14,18.14,18.0371,18.0422,25600.0
2009-01-07 14:35:00,35.09,35.13,35.05,35.06,12400.0,18.0577,18.0782,18.0371,18.0422,12400.0
2009-01-07 14:40:00,35.05,35.3,35.03,35.29,10300.0,18.0371,18.1657,18.0268,18.1606,10300.0
2009-01-07 14:45:00,35.28,35.29,35.02,35.02,12000.0,18.1554,18.1606,18.0216,18.0216,12000.0
2009-01-07 14:50:00,35.0,35.07,34.97,35.06,54800.0,18.0113,18.0474,17.9959,18.0422,54800.0
2009-01-07 14:55:00,35.07,35.09,34.97,35.09,9600.0,18.0474,18.0577,17.9959,18.0577,9600.0
2009-01-07 15:00:00,35.09,35.2,34.99,35.0,24300.0,18.0577,18.1143,18.0062,18.0113,24300.0
2009-01-07 15:05:00,35.0,35.0,34.87,34.98,26100.0,18.0113,18.0113,17.9445,18.0011,26100.0
2009-01-07 15:10:00,34.99,35.15,34.99,35.1,9600.0,18.0062,18.0885,18.0062,18.0628,9600.0
2009-01-07 15:15:00,35.12,35.24,35.03,35.24,7400.0,18.0731,18.1349,18.0268,18.1349,7400.0
2009-01-07 15:20:00,35.28,35.39,35.25,35.34,14100.0,18.1554,18.212,18.14,18.1863,14100.0
2009-01-07 15:25:00,35.34,35.34,35.14,35.25,15700.0,18.1863,18.1863,18.0834,18.14,15700.0
2009-01-07 15:30:00,35.24,35.46,35.24,35.33,12100.0,18.1349,18.2481,18.1349,18.1812,12100.0
2009-01-07 15:35:00,35.34,35.38,35.13,35.14,27000.0,18.1863,18.2069,18.0782,18.0834,27000.0
2009-01-07 15:40:00,35.11,35.26,35.02,35.23,55000.0,18.068,18.1451,18.0216,18.1297,55000.0
2009-01-07 15:45:00,35.27,35.29,35.16,35.16,14400.0,18.1503,18.1606,18.0937,18.0937,14400.0
2009-01-07 15:50:00,35.16,35.23,35.03,35.16,19000.0,18.0937,18.1297,18.0268,18.0937,19000.0
2009-01-07 15:55:00,35.17,35.29,35.04,35.13,25900.0,18.0988,18.1606,18.0319,18.0782,25900.0
2009-01-07 16:00:00,35.14,35.18,35.09,35.11,600.0,18.0834,18.104,18.0577,18.068,600.0
2009-01-07 16:05:00,35.11,35.11,35.11,35.11,0.0,18.068,18.068,18.068,18.068,0.0
2009-01-07 16:10:00,35.11,35.11,35.11,35.11,0.0,18.068,18.068,18.068,18.068,0.0
2009-01-08 09:30:00,34.68,34.78,34.24,34.4,105200.0,17.8467,17.8981,17.6202,17.7026,105200.0
2009-01-08 09:35:00,34.38,34.43,34.26,34.29,35600.0,17.6923,17.718,17.6305,17.646,35600.0
2009-01-08 09:40:00,34.29,34.63,34.21,34.51,39300.0,17.646,17.8209,17.6048,17.7592,39300.0
2009-01-08 09:45:00,34.49,34.49,34.34,34.34,31300.0,17.7489,17.7489,17.6717,17.6717,31300.0
2009-01-08 09:50:00,34.36,34.42,34.3,34.36,49900.0,17.682,17.7129,17.6511,17.682,49900.0
2009-01-08 09:55:00,34.37,34.45,34.3,34.36,43800.0,17.6871,17.7283,17.6511,17.682,43800.0
2009-01-08 10:00:00,34.38,34.38,34.26,34.33,30700.0,17.6923,17.6923,17.6305,17.6666,30700.0
2009-01-08 10:05:00,34.32,34.54,34.25,34.46,25200.0,17.6614,17.7746,17.6254,17.7335,25200.0
2009-01-08 10:10:00,34.45,34.53,34.39,34.39,26000.0,17.7283,17.7695,17.6974,17.6974,26000.0
2009-01-08 10:15:00,34.41,34.41,34.18,34.21,61500.0,17.7077,17.7077,17.5894,17.6048,61500.0
2009-01-08 10:20:00,34.22,34.27,34.18,34.23,52600.0,17.61,17.6357,17.5894,17.6151,52600.0
2009-01-08 10:25:00,34.23,34.38,34.2,34.36,14600.0,17.6151,17.6923,17.5997,17.682,14600.0
2009-01-08 10:30:00,34.34,34.41,34.26,34.31,30200.0,17.6717,17.7077,17.6305,17.6563,30200.0
2009-01-08 10:35:00,34.3,34.48,34.3,34.44,24000.0,17.6511,17.7438,17.6511,17.7232,24000.0
2009-01-08 10:40:00,34.48,34.81,34.47,34.64,33100.0,17.7438,17.9136,17.7386,17.8261,33100.0
2009-01-08 10:45:00,34.64,34.74,34.64,34.68,28100.0,17.8261,17.8776,17.8261,17.8467,28100.0
2009-01-08 10:50:00,34.7,34.97,34.7,34.94,22100.0,17.857,17.9959,17.857,17.9805,22100.0
2009-01-08 10:55:00,34.9,34.94,34.82,34.83,20900.0,17.9599,17.9805,17.9187,17.9239,20900.0
2009-01-08 11:00:00,34.85,35.08,34.83,35.06,16200.0,17.9342,18.0525,17.9239,18.0422,16200.0
2009-01-08 11:05:00,35.13,35.13,34.86,34.88,23200.0,18.0782,18.0782,17.9393,17.9496,23200.0
2009-01-08 11:10:00,34.89,34.94,34.83,34.91,16200.0,17.9547,17.9805,17.9239,17.965,16200.0
2009-01-08 11:15:00,34.98,35.01,34.92,34.96,10000.0,18.0011,18.0165,17.9702,17.9908,10000.0
2009-01-08 11:20:00,34.97,35.01,34.78,34.78,13400.0,17.9959,18.0165,17.8981,17.8981,13400.0
2009-01-08 11:25:00,34.8,34.8,34.54,34.57,14200.0,17.9084,17.9084,17.7746,17.7901,14200.0
2009-01-08 11:30:00,34.54,34.63,34.51,34.61,19000.0,17.7746,17.8209,17.7592,17.8107,19000.0
2009-01-08 11:35:00,34.63,34.71,34.57,34.64,20300.0,17.8209,17.8621,17.7901,17.8261,20300.0
2009-01-08 11:40:00,34.66,34.73,34.64,34.7,13000.0,17.8364,17.8724,17.8261,17.857,13000.0
2009-01-08 11:45:00,34.7,34.7,34.53,34.6,10400.0,17.857,17.857,17.7695,17.8055,10400.0
2009-01-08 11:50:00,34.57,34.58,34.49,34.52,12300.0,17.7901,17.7952,17.7489,17.7643,12300.0
2009-01-08 11:55:00,34.48,34.55,34.42,34.52,17500.0,17.7438,17.7798,17.7129,17.7643,17500.0
2009-01-08 12:00:00,34.49,34.59,34.49,34.51,24100.0,17.7489,17.8004,17.7489,17.7592,24100.0
2009-01-08 12:05:00,34.51,34.58,34.46,34.56,18000.0,17.7592,17.7952,17.7335,17.7849,18000.0
2009-01-08 12:10:00,34.59,34.7,34.56,34.64,16000.0,17.8004,17.857,17.7849,17.8261,16000.0
2009-01-08 12:15:00,34.66,34.67,34.57,34.57,12400.0,17.8364,17.8415,17.7901,17.7901,12400.0
2009-01-08 12:20:00,34.59,34.64,34.57,34.6,9500.0,17.8004,17.8261,17.7901,17.8055,9500.0
2009-01-08 12:25:00,34.59,34.66,34.57,34.63,17600.0,17.8004,17.8364,17.7901,17.8209,17600.0
2009-01-08 12:30:00,34.6,34.63,34.54,34.55,13200.0,17.8055,17.8209,17.7746,17.7798,13200.0
2009-01-08 12:35:00,34.5,34.54,34.45,34.46,7900.0,17.754,17.7746,17.7283,17.7335,7900.0
2009-01-08 12:40:00,34.48,34.56,34.48,34.55,8100.0,17.7438,17.7849,17.7438,17.7798,8100.0
2009-01-08 12:45:00,34.55,34.62,34.54,34.59,19600.0,17.7798,17.8158,17.7746,17.8004,19600.0
2009-01-08 12:50:00,34.6,34.64,34.54,34.59,22400.0,17.8055,17.8261,17.7746,17.8004,22400.0
2009-01-08 12:55:00,34.59,34.61,34.41,34.43,17700.0,17.8004,17.8107,17.7077,17.718,17700.0
2009-01-08 13:00:00,34.4,34.45,34.35,34.35,9800.0,17.7026,17.7283,17.6769,17.6769,9800.0
2009-01-08 13:05:00,34.39,34.39,34.29,34.3,22000.0,17.6974,17.6974,17.646,17.6511,22000.0
2009-01-08 13:10:00,34.26,34.28,34.24,34.25,11300.0,17.6305,17.6408,17.6202,17.6254,11300.0
2009-01-08 13:15:00,34.24,34.29,34.24,34.25,11700.0,17.6202,17.646,17.6202,17.6254,11700.0
2009-01-08 13:20:00,34.25,34.48,34.24,34.4,18000.0,17.6254,17.7438,17.6202,17.7026,18000.0
2009-01-08 13:25:00,34.38,34.41,34.3,34.33,33400.0,17.6923,17.7077,17.6511,17.6666,33400.0
2009-01-08 13:30:00,34.29,34.36,34.25,34.34,11700.0,17.646,17.682,17.6254,17.6717,11700.0
2009-01-08 13:35:00,34.32,34.44,34.29,34.42,17100.0,17.6614,17.7232,17.646,17.7129,17100.0
2009-01-08 13:40:00,34.42,34.45,34.36,34.41,16400.0,17.7129,17.7283,17.682,17.7077,16400.0
2009-01-08 13:45:00,34.44,34.53,34.4,34.45,16500.0,17.7232,17.7695,17.7026,17.7283,16500.0
2009-01-08 13:50:00,34.46,34.48,34.37,34.4,19200.0,17.7335,17.7438,17.6871,17.7026,19200.0
2009-01-08 13:55:00,34.38,34.46,34.35,34.46,17900.0,17.6923,17.7335,17.6769,17.7335,17900.0
2009-01-08 14:00:00,34.46,34.52,34.42,34.45,14400.0,17.7335,17.7643,17.7129,17.7283,14400.0
2009-01-08 14:05:00,34.51,34.65,34.48,34.62,17000.0,17.7592,17.8312,17.7438,17.8158,17000.0
2009-01-08 14:10:00,34.65,34.65,34.51,34.56,17400.0,17.8312,17.8312,17.7592,17.7849,17400.0
2009-01-08 14:15:00,34.56,34.75,34.56,34.62,44600.0,17.7849,17.8827,17.7849,17.8158,44600.0
2009-01-08 14:20:00,34.65,34.65,34.5,34.52,26800.0,17.8312,17.8312,17.754,17.7643,26800.0
2009-01-08 14:25:00,34.5,34.57,34.45,34.46,14300.0,17.754,17.7901,17.7283,17.7335,14300.0
2009-01-08 14:30:00,34.47,34.5,34.42,34.44,23200.0,17.7386,17.754,17.7129,17.7232,23200.0
2009-01-08 14:35:00,34.47,34.58,34.47,34.58,6500.0,17.7386,17.7952,17.7386,17.7952,6500.0
2009-01-08 14:40:00,34.55,34.79,34.55,34.78,19300.0,17.7798,17.9033,17.7798,17.8981,19300.0
2009-01-08 14:45:00,34.79,34.9,34.79,34.8,29600.0,17.9033,17.9599,17.9033,17.9084,29600.0
2009-01-08 14:50:00,34.8,35.0,34.8,34.95,30200.0,17.9084,18.0113,17.9084,17.9856,30200.0
2009-01-08 14:55:00,34.96,35.0,34.8,34.91,23400.0,17.9908,18.0113,17.9084,17.965,23400.0
2009-01-08 15:00:00,34.91,34.99,34.87,34.93,35900.0,17.965,18.0062,17.9445,17.9753,35900.0
2009-01-08 15:05:00,34.92,34.96,34.79,34.82,45900.0,17.9702,17.9908,17.9033,17.9187,45900.0
2009-01-08 15:10:00,34.77,34.86,34.75,34.81,34700.0,17.893,17.9393,17.8827,17.9136,34700.0
2009-01-08 15:15:00,34.8,34.87,34.72,34.8,43800.0,17.9084,17.9445,17.8673,17.9084,43800.0
2009-01-08 15:20:00,34.77,34.87,34.68,34.8,59400.0,17.893,17.9445,17.8467,17.9084,59400.0
2009-01-08 15:25:00,34.81,34.87,34.8,34.84,19400.0,17.9136,17.9445,17.9084,17.929,19400.0
2009-01-08 15:30:00,34.83,34.85,34.74,34.82,16900.0,17.9239,17.9342,17.8776,17.9187,16900.0
2009-01-08 15:35:00,34.81,34.82,34.7,34.75,18900.0,17.9136,17.9187,17.857,17.8827,18900.0
2009-01-08 15:40:00,34.76,34.79,34.7,34.75,10500.0,17.8878,17.9033,17.857,17.8827,10500.0
2009-01-08 15:45:00,34.73,34.75,34.64,34.69,14500.0,17.8724,17.8827,17.8261,17.8518,14500.0
2009-01-08 15:50:00,34.71,34.71,34.57,34.63,32500.0,17.8621,17.8621,17.7901,17.8209,32500.0
2009-01-08 15:55:00,34.62,34.88,34.62,34.88,42900.0,17.8158,17.9496,17.8158,17.9496,42900.0
2009-01-08 16:00:00,34.89,34.89,34.76,34.78,5400.0,17.9547,17.9547,17.8878,17.8981,5400.0
2009-01-08 16:05:00,34.77,34.81,34.72,34.75,18500.0,17.893,17.9136,17.8673,17.8827,18500.0
2009-01-08 16:10:00,34.74,34.78,34.67,34.78,44200.0,17.8776,17.8981,17.8415,17.8981,44200.0
2009-01-09 09:30:00,34.92,34.95,34.63,34.65,54200.0,17.9702,17.9856,17.8209,17.8312,54200.0
2009-01-09 09:35:00,34.67,34.67,34.34,34.37,20800.0,17.8415,17.8415,17.6717,17.6871,20800.0
2009-01-09 09:40:00,34.33,34.49,34.3,34.4,32800.0,17.6666,17.7489,17.6511,17.7026,32800.0
2009-01-09 09:45:00,34.38,34.39,34.22,34.22,15700.0,17.6923,17.6974,17.61,17.61,15700.0
2009-01-09 09:50:00,34.2,34.2,33.98,34.01,39600.0,17.5997,17.5997,17.4864,17.5019,39600.0
2009-01-09 09:55:00,34.0,34.15,33.95,34.13,93300.0,17.4967,17.5739,17.471,17.5636,93300.0
2009-01-09 10:00:00,34.12,34.27,34.02,34.24,21700.0,17.5585,17.6357,17.507,17.6202,21700.0
2009-01-09 10:05:00,34.24,34.41,34.22,34.32,25200.0,17.6202,17.7077,17.61,17.6614,25200.0
2009-01-09 10:10:00,34.29,34.34,34.21,34.22,17800.0,17.646,17.6717,17.6048,17.61,17800.0
2009-01-09 10:15:00,34.18,34.19,34.06,34.08,42800.0,17.5894,17.5945,17.5276,17.5379,42800.0
2009-01-09 10:20:00,34.07,34.2,34.02,34.13,12300.0,17.5328,17.5997,17.507,17.5636,12300.0
2009-01-09 10:25:00,34.15,34.16,34.04,34.08,21200.0,17.5739,17.5791,17.5173,17.5379,21200.0
2009-01-09 10:30:00,34.05,34.08,33.94,34.08,22600.0,17.5225,17.5379,17.4659,17.5379,22600.0
2009-01-09 10:35:00,34.08,34.15,33.99,34.14,15600.0,17.5379,17.5739,17.4916,17.5688,15600.0
2009-01-09 10:40:00,34.13,34.14,34.04,34.13,9400.0,17.5636,17.5688,17.5173,17.5636,9400.0
2009-01-09 10:45:00,34.13,34.17,34.08,34.16,16600.0,17.5636,17.5842,17.5379,17.5791,16600.0
2009-01-09 10:50:00,34.06,34.12,34.03,34.1,6400.0,17.5276,17.5585,17.5122,17.5482,6400.0
2009-01-09 10:55:00,34.14,34.14,34.0,34.03,13900.0,17.5688,17.5688,17.4967,17.5122,13900.0
2009-01-09 11:00:00,34.05,34.1,34.02,34.06,8200.0,17.5225,17.5482,17.507,17.5276,8200.0
2009-01-09 11:05:00,34.08,34.15,34.05,34.11,9700.0,17.5379,17.5739,17.5225,17.5533,9700.0
2009-01-09 11:10:00,34.1,34.14,34.07,34.12,13800.0,17.5482,17.5688,17.5328,17.5585,13800.0
2009-01-09 11:15:00,34.1,34.11,34.05,34.1,8500.0,17.5482,17.5533,17.5225,17.5482,8500.0
2009-01-09 11:20:00,34.12,34.33,34.12,34.33,10700.0,17.5585,17.6666,17.5585,17.6666,10700.0
2009-01-09 11:25:00,34.38,34.38,34.29,34.31,12200.0,17.6923,17.6923,17.646,17.6563,12200.0
2009-01-09 11:30:00,34.3,34.3,34.26,34.28,3800.0,17.6511,17.6511,17.6305,17.6408,3800.0
2009-01-09 11:35:00,34.28,34.3,34.2,34.2,26100.0,17.6408,17.6511,17.5997,17.5997,26100.0
2009-01-09 11:40:00,34.22,34.23,34.06,34.1,52000.0,17.61,17.6151,17.5276,17.5482,52000.0
2009-01-09 11:45:00,34.07,34.14,34.07,34.13,42900.0,17.5328,17.5688,17.5328,17.5636,42900.0
2009-01-09 11:50:00,34.11,34.13,34.03,34.13,16100.0,17.5533,17.5636,17.5122,17.5636,16100.0
2009-01-09 11:55:00,34.1,34.14,34.06,34.06,22800.0,17.5482,17.5688,17.5276,17.5276,22800.0
2009-01-09 12:00:00,34.07,34.13,34.05,34.13,18500.0,17.5328,17.5636,17.5225,17.5636,18500.0
2009-01-09 12:05:00,34.17,34.27,34.16,34.25,31500.0,17.5842,17.6357,17.5791,17.6254,31500.0
2009-01-09 12:10:00,34.26,34.26,34.12,34.14,26800.0,17.6305,17.6305,17.5585,17.5688,26800.0
2009-01-09 12:15:00,34.14,34.14,34.06,34.06,29200.0,17.5688,17.5688,17.5276,17.5276,29200.0
2009-01-09 12:20:00,34.11,34.14,34.04,34.08,19300.0,17.5533,17.5688,17.5173,17.5379,19300.0
2009-01-09 12:25:00,34.09,34.13,34.05,34.05,7900.0,17.5431,17.5636,17.5225,17.5225,7900.0
2009-01-09 12:30:00,34.04,34.14,34.03,34.13,6800.0,17.5173,17.5688,17.5122,17.5636,6800.0
2009-01-09 12:35:00,34.13,34.18,34.08,34.09,10100.0,17.5636,17.5894,17.5379,17.5431,10100.0
2009-01-09 12:40:00,34.1,34.1,34.02,34.05,8700.0,17.5482,17.5482,17.507,17.5225,8700.0
2009-01-09 12:45:00,34.04,34.11,34.04,34.06,9900.0,17.5173,17.5533,17.5173,17.5276,9900.0
2009-01-09 12:50:00,34.08,34.12,34.07,34.09,4100.0,17.5379,17.5585,17.5328,17.5431,4100.0
2009-01-09 12:55:00,34.06,34.09,34.03,34.04,2400.0,17.5276,17.5431,17.5122,17.5173,2400.0
2009-01-09 13:00:00,34.05,34.13,34.03,34.05,11000.0,17.5225,17.5636,17.5122,17.5225,11000.0
2009-01-09 13:05:00,34.02,34.03,33.88,33.88,24500.0,17.507,17.5122,17.435,17.435,24500.0
2009-01-09 13:10:00,33.88,33.9,33.83,33.87,7300.0,17.435,17.4453,17.4093,17.4298,7300.0
2009-01-09 13:15:00,33.87,33.96,33.77,33.95,13800.0,17.4298,17.4762,17.3784,17.471,13800.0
2009-01-09 13:20:00,33.95,33.95,33.81,33.86,5700.0,17.471,17.471,17.399,17.4247,5700.0
2009-01-09 13:25:00,33.87,33.88,33.84,33.88,6700.0,17.4298,17.435,17.4144,17.435,6700.0
2009-01-09 13:30:00,33.88,33.88,33.77,33.88,5500.0,17.435,17.435,17.3784,17.435,5500.0
2009-01-09 13:35:00,33.89,33.95,33.85,33.86,10400.0,17.4401,17.471,17.4195,17.4247,10400.0
2009-01-09 13:40:00,33.85,33.95,33.85,33.95,8500.0,17.4195,17.471,17.4195,17.471,8500.0
2009-01-09 13:45:00,33.88,33.92,33.87,33.92,3700.0,17.435,17.4556,17.4298,17.4556,3700.0
2009-01-09 13:50:00,33.88,33.88,33.8,33.82,4800.0,17.435,17.435,17.3938,17.4041,4800.0
2009-01-09 13:55:00,33.78,33.83,33.78,33.79,8400.0,17.3835,17.4093,17.3835,17.3887,8400.0
2009-01-09 14:00:00,33.81,33.94,33.81,33.91,11800.0,17.399,17.4659,17.399,17.4504,11800.0
2009-01-09 14:05:00,33.91,33.93,33.85,33.89,10400.0,17.4504,17.4607,17.4195,17.4401,10400.0
2009-01-09 14:10:00,33.86,33.87,33.82,33.87,5100.0,17.4247,17.4298,17.4041,17.4298,5100.0
2009-01-09 14:15:00,33.9,34.02,33.86,33.95,13100.0,17.4453,17.507,17.4247,17.471,13100.0
2009-01-09 14:20:00,33.96,33.98,33.89,33.92,8700.0,17.4762,17.4864,17.4401,17.4556,8700.0
2009-01-09 14:25:00,33.92,33.98,33.9,33.94,11400.0,17.4556,17.4864,17.4453,17.4659,11400.0
2009-01-09 14:30:00,33.93,34.07,33.93,34.03,24400.0,17.4607,17.5328,17.4607,17.5122,24400.0
2009-01-09 14:35:00,34.04,34.05,33.93,33.98,13700.0,17.5173,17.5225,17.4607,17.4864,13700.0
2009-01-09 14:40:00,33.96,34.04,33.91,34.02,27600.0,17.4762,17.5173,17.4504,17.507,27600.0
2009-01-09 14:45:00,34.01,34.08,33.98,33.98,21200.0,17.5019,17.5379,17.4864,17.4864,21200.0
2009-01-09 14:50:00,34.0,34.02,33.97,33.99,22100.0,17.4967,17.507,17.4813,17.4916,22100.0
2009-01-09 14:55:00,34.03,34.03,33.95,34.0,22500.0,17.5122,17.5122,17.471,17.4967,22500.0
2009-01-09 15:00:00,33.97,34.06,33.95,33.97,33100.0,17.4813,17.5276,17.471,17.4813,33100.0
2009-01-09 15:05:00,33.98,34.0,33.81,33.83,19800.0,17.4864,17.4967,17.399,17.4093,19800.0
2009-01-09 15:10:00,33.81,33.83,33.73,33.76,23900.0,17.399,17.4093,17.3578,17.3732,23900.0
2009-01-09 15:15:00,33.79,33.79,33.63,33.64,22100.0,17.3887,17.3887,17.3063,17.3115,22100.0
2009-01-09 15:20:00,33.62,33.62,33.44,33.44,22100.0,17.3012,17.3012,17.2086,17.2086,22100.0
2009-01-09 15:25:00,33.44,33.55,33.29,33.54,26900.0,17.2086,17.2652,17.1314,17.26,26900.0
2009-01-09 15:30:00,33.55,33.66,33.47,33.55,13800.0,17.2652,17.3218,17.224,17.2652,13800.0
2009-01-09 15:35:00,33.54,33.62,33.46,33.51,16800.0,17.26,17.3012,17.2189,17.2446,16800.0
2009-01-09 15:40:00,33.47,33.47,33.32,33.42,12900.0,17.224,17.224,17.1468,17.1983,12900.0
2009-01-09 15:45:00,33.41,33.41,33.23,33.24,20600.0,17.1931,17.1931,17.1005,17.1056,20600.0
2009-01-09 15:50:00,33.29,33.29,32.95,33.11,34500.0,17.1314,17.1314,16.9564,17.0387,34500.0
2009-01-09 15:55:00,33.11,33.13,32.96,33.1,14600.0,17.0387,17.049,16.9615,17.0336,14600.0
2009-01-09 16:00:00,33.5,33.5,33.05,33.05,4800.0,17.2394,17.2394,17.0079,17.0079,4800.0
2009-01-09 16:05:00,33.05,33.05,33.05,33.05,0.0,17.0079,17.0079,17.0079,17.0079,0.0
2009-01-09 16:10:00,33.05,33.05,33.05,33.05,0.0,17.0079,17.0079,17.0079,17.0079,0.0
2009-01-12 09:30:00,32.88,32.95,32.32,32.32,110700.0,16.9204,16.9564,16.6322,16.6322,110700.0
2009-01-12 09:35:00,32.3,32.45,32.23,32.3,30100.0,16.6219,16.6991,16.5859,16.6219,30100.0
2009-01-12 09:40:00,32.25,32.25,31.94,31.98,40100.0,16.5962,16.5962,16.4366,16.4572,40100.0
2009-01-12 09:45:00,31.98,32.16,31.91,32.07,53200.0,16.4572,16.5499,16.4212,16.5035,53200.0
2009-01-12 09:50:00,32.1,32.11,31.88,31.98,15700.0,16.519,16.5241,16.4058,16.4572,15700.0
2009-01-12 09:55:00,31.95,32.18,31.94,32.18,14800.0,16.4418,16.5601,16.4366,16.5601,14800.0
2009-01-12 10:00:00,32.17,32.23,32.08,32.15,23000.0,16.555,16.5859,16.5087,16.5447,23000.0
2009-01-12 10:05:00,32.17,32.27,32.09,32.16,33900.0,16.555,16.6065,16.5138,16.5499,33900.0
2009-01-12 10:10:00,32.19,32.25,32.08,32.21,38900.0,16.5653,16.5962,16.5087,16.5756,38900.0
2009-01-12 10:15:00,32.2,32.34,32.14,32.18,32600.0,16.5704,16.6425,16.5396,16.5601,32600.0
2009-01-12 10:20:00,32.17,32.25,32.1,32.18,48400.0,16.555,16.5962,16.519,16.5601,48400.0
2009-01-12 10:25:00,32.15,32.37,32.14,32.37,16000.0,16.5447,16.6579,16.5396,16.6579,16000.0
2009-01-12 10:30:00,32.36,32.38,32.27,32.28,19700.0,16.6528,16.6631,16.6065,16.6116,19700.0
2009-01-12 10:35:00,32.28,32.41,32.27,32.41,11600.0,16.6116,16.6785,16.6065,16.6785,11600.0
2009-01-12 10:40:00,32.42,32.59,32.42,32.57,30700.0,16.6837,16.7711,16.6837,16.7608,30700.0
2009-01-12 10:45:00,32.61,32.63,32.49,32.52,12300.0,16.7814,16.7917,16.7197,16.7351,12300.0
2009-01-12 10:50:00,32.52,32.57,32.51,32.51,5800.0,16.7351,16.7608,16.73,16.73,5800.0
2009-01-12 10:55:00,32.52,32.54,32.33,32.33,5300.0,16.7351,16.7454,16.6373,16.6373,5300.0
2009-01-12 11:00:00,32.33,32.36,32.29,32.31,2900.0,16.6373,16.6528,16.6168,16.627,2900.0
2009-01-12 11:05:00,32.28,32.33,32.16,32.19,12800.0,16.6116,16.6373,16.5499,16.5653,12800.0
2009-01-12 11:10:00,32.14,32.16,32.1,32.13,18600.0,16.5396,16.5499,16.519,16.5344,18600.0
2009-01-12 11:15:00,32.14,32.18,32.0,32.01,38000.0,16.5396,16.5601,16.4675,16.4727,38000.0
2009-01-12 11:20:00,32.0,32.15,32.0,32.14,22500.0,16.4675,16.5447,16.4675,16.5396,22500.0
2009-01-12 11:25:00,32.17,32.17,32.06,32.08,7400.0,16.555,16.555,16.4984,16.5087,7400.0
2009-01-12 11:30:00,32.09,32.09,31.96,31.96,23700.0,16.5138,16.5138,16.4469,16.4469,23700.0
2009-01-12 11:35:00,31.96,32.08,31.93,32.08,12200.0,16.4469,16.5087,16.4315,16.5087,12200.0
2009-01-12 11:40:00,32.08,32.1,32.04,32.09,14400.0,16.5087,16.519,16.4881,16.5138,14400.0
2009-01-12 11:45:00,32.05,32.06,31.99,32.01,13500.0,16.4933,16.4984,16.4624,16.4727,13500.0
2009-01-12 11:50:00,32.0,32.03,31.97,31.98,8200.0,16.4675,16.483,16.4521,16.4572,8200.0
2009-01-12 11:55:00,32.01,32.01,31.9,31.9,26300.0,16.4727,16.4727,16.4161,16.4161,26300.0
2009-01-12 12:00:00,31.92,31.92,31.8,31.84,15800.0,16.4264,16.4264,16.3646,16.3852,15800.0
2009-01-12 12:05:00,31.86,31.92,31.86,31.9,13700.0,16.3955,16.4264,16.3955,16.4161,13700.0
2009-01-12 12:10:00,31.89,32.0,31.88,31.97,22400.0,16.4109,16.4675,16.4058,16.4521,22400.0
2009-01-12 12:15:00,31.96,31.97,31.93,31.97,7000.0,16.4469,16.4521,16.4315,16.4521,7000.0
2009-01-12 12:20:00,31.98,31.98,31.93,31.95,10900.0,16.4572,16.4572,16.4315,16.4418,10900.0
2009-01-12 12:25:00,31.97,31.98,31.92,31.94,7500.0,16.4521,16.4572,16.4264,16.4366,7500.0
2009-01-12 12:30:00,31.96,32.0,31.95,32.0,11800.0,16.4469,16.4675,16.4418,16.4675,11800.0
2009-01-12 12:35:00,31.98,32.0,31.96,31.96,27200.0,16.4572,16.4675,16.4469,16.4469,27200.0
2009-01-12 12:40:00,31.99,31.99,31.95,31.95,10100.0,16.4624,16.4624,16.4418,16.4418,10100.0
2009-01-12 12:45:00,31.91,31.93,31.84,31.89,24500.0,16.4212,16.4315,16.3852,16.4109,24500.0
2009-01-12 12:50:00,31.88,31.88,31.75,31.76,11800.0,16.4058,16.4058,16.3389,16.344,11800.0
2009-01-12 12:55:00,31.76,31.77,31.68,31.73,19600.0,16.344,16.3492,16.3028,16.3286,19600.0
2009-01-12 13:00:00,31.72,31.75,31.72,31.74,2600.0,16.3234,16.3389,16.3234,16.3337,2600.0
2009-01-12 13:05:00,31.75,31.84,31.72,31.84,10600.0,16.3389,16.3852,16.3234,16.3852,10600.0
2009-01-12 13:10:00,31.85,31.86,31.81,31.83,13400.0,16.3903,16.3955,16.3697,16.38,13400.0
2009-01-12 13:15:00,31.8,31.84,31.78,31.8,11400.0,16.3646,16.3852,16.3543,16.3646,11400.0
2009-01-12 13:20:00,31.78,31.78,31.72,31.73,6700.0,16.3543,16.3543,16.3234,16.3286,6700.0
2009-01-12 13:25:00,31.73,31.77,31.72,31.72,7200.0,16.3286,16.3492,16.3234,16.3234,7200.0
2009-01-12 13:30:00,31.72,31.72,31.61,31.61,7800.0,16.3234,16.3234,16.2668,16.2668,7800.0
2009-01-12 13:35:00,31.6,31.6,31.47,31.53,11600.0,16.2617,16.2617,16.1948,16.2257,11600.0
2009-01-12 13:40:00,31.54,31.62,31.54,31.62,17900.0,16.2308,16.272,16.2308,16.272,17900.0
2009-01-12 13:45:00,31.62,31.79,31.62,31.72,21100.0,16.272,16.3595,16.272,16.3234,21100.0
2009-01-12 13:50:00,31.7,31.71,31.65,31.71,14700.0,16.3131,16.3183,16.2874,16.3183,14700.0
2009-01-12 13:55:00,31.72,31.73,31.59,31.6,17900.0,16.3234,16.3286,16.2565,16.2617,17900.0
2009-01-12 14:00:00,31.58,31.59,31.42,31.43,18900.0,16.2514,16.2565,16.169,16.1742,18900.0
2009-01-12 14:05:00,31.4,31.43,31.3,31.33,14300.0,16.1588,16.1742,16.1073,16.1227,14300.0
2009-01-12 14:10:00,31.37,31.38,31.32,31.32,12300.0,16.1433,16.1485,16.1176,16.1176,12300.0
2009-01-12 14:15:00,31.32,31.4,31.29,31.35,10700.0,16.1176,16.1588,16.1021,16.133,10700.0
2009-01-12 14:20:00,31.38,31.38,31.24,31.33,20900.0,16.1485,16.1485,16.0764,16.1227,20900.0
2009-01-12 14:25:00,31.31,31.34,31.27,31.32,10400.0,16.1124,16.1279,16.0919,16.1176,10400.0
2009-01-12 14:30:00,31.3,31.3,31.1,31.11,16300.0,16.1073,16.1073,16.0044,16.0095,16300.0
2009-01-12 14:35:00,31.1,31.18,31.06,31.14,24600.0,16.0044,16.0455,15.9838,16.025,24600.0
2009-01-12 14:40:00,31.14,31.14,30.87,30.87,17400.0,16.025,16.025,15.886,15.886,17400.0
2009-01-12 14:45:00,30.86,30.97,30.78,30.94,34900.0,15.8809,15.9375,15.8397,15.922,34900.0
2009-01-12 14:50:00,30.95,30.98,30.89,30.97,26300.0,15.9272,15.9426,15.8963,15.9375,26300.0
2009-01-12 14:55:00,30.96,31.12,30.93,31.01,19700.0,15.9323,16.0147,15.9169,15.9581,19700.0
2009-01-12 15:00:00,31.01,31.2,31.0,31.14,40400.0,15.9581,16.0558,15.9529,16.025,40400.0
2009-01-12 15:05:00,31.13,31.15,30.81,30.97,46700.0,16.0198,16.0301,15.8551,15.9375,46700.0
2009-01-12 15:10:00,30.97,30.98,30.85,30.9,35600.0,15.9375,15.9426,15.8757,15.9014,35600.0
2009-01-12 15:15:00,30.9,30.98,30.84,30.86,23600.0,15.9014,15.9426,15.8706,15.8809,23600.0
2009-01-12 15:20:00,30.86,31.21,30.84,31.14,63800.0,15.8809,16.061,15.8706,16.025,63800.0
2009-01-12 15:25:00,31.15,31.17,30.91,30.91,17600.0,16.0301,16.0404,15.9066,15.9066,17600.0
2009-01-12 15:30:00,30.9,31.01,30.8,30.8,36300.0,15.9014,15.9581,15.85,15.85,36300.0
2009-01-12 15:35:00,30.78,30.83,30.71,30.74,20400.0,15.8397,15.8654,15.8037,15.8191,20400.0
2009-01-12 15:40:00,30.73,30.78,30.64,30.78,29600.0,15.814,15.8397,15.7676,15.8397,29600.0
2009-01-12 15:45:00,30.79,31.08,30.74,31.07,22000.0,15.8448,15.9941,15.8191,15.9889,22000.0
2009-01-12 15:50:00,31.05,31.21,31.02,31.19,22400.0,15.9786,16.061,15.9632,16.0507,22400.0
2009-01-12 15:55:00,31.19,31.19,31.05,31.14,28000.0,16.0507,16.0507,15.9786,16.025,28000.0
2009-01-12 16:00:00,31.16,31.16,31.16,31.16,400.0,16.0352,16.0352,16.0352,16.0352,400.0
2009-01-12 16:05:00,31.16,31.16,31.16,31.16,0.0,16.0352,16.0352,16.0352,16.0352,0.0
2009-01-12 16:10:00,31.16,31.16,31.16,31.16,0.0,16.0352,16.0352,16.0352,16.0352,0.0
2009-01-13 09:30:00,30.81,30.88,30.6,30.64,79800.0,15.8551,15.8912,15.7471,15.7676,79800.0
2009-01-13 09:35:00,30.71,31.13,30.71,30.91,45100.0,15.8037,16.0198,15.8037,15.9066,45100.0
2009-01-13 09:40:00,30.93,31.71,30.91,31.69,38300.0,15.9169,16.3183,15.9066,16.308,38300.0
2009-01-13 09:45:00,31.67,31.72,31.44,31.49,43200.0,16.2977,16.3234,16.1793,16.2051,43200.0
2009-01-13 09:50:00,31.49,31.65,31.32,31.42,33000.0,16.2051,16.2874,16.1176,16.169,33000.0
2009-01-13 09:55:00,31.39,31.51,31.27,31.32,39800.0,16.1536,16.2154,16.0919,16.1176,39800.0
2009-01-13 10:00:00,31.34,31.4,30.97,31.09,39000.0,16.1279,16.1588,15.9375,15.9992,39000.0
2009-01-13 10:05:00,31.15,31.4,31.15,31.34,36800.0,16.0301,16.1588,16.0301,16.1279,36800.0
2009-01-13 10:10:00,31.35,31.46,31.32,31.46,17200.0,16.133,16.1896,16.1176,16.1896,17200.0
2009-01-13 10:15:00,31.45,31.57,31.38,31.4,16700.0,16.1845,16.2462,16.1485,16.1588,16700.0
2009-01-13 10:20:00,31.39,31.39,31.18,31.18,5800.0,16.1536,16.1536,16.0455,16.0455,5800.0
2009-01-13 10:25:00,31.27,31.27,31.2,31.26,5300.0,16.0919,16.0919,16.0558,16.0867,5300.0
2009-01-13 10:30:00,31.28,31.29,31.11,31.17,22300.0,16.097,16.1021,16.0095,16.0404,22300.0
2009-01-13 10:35:00,31.12,31.31,31.12,31.31,19300.0,16.0147,16.1124,16.0147,16.1124,19300.0
2009-01-13 10:40:00,31.34,31.47,31.34,31.43,11800.0,16.1279,16.1948,16.1279,16.1742,11800.0
2009-01-13 10:45:00,31.41,31.66,31.41,31.65,16000.0,16.1639,16.2926,16.1639,16.2874,16000.0
2009-01-13 10:50:00,31.64,32.08,31.63,32.07,37000.0,16.2823,16.5087,16.2771,16.5035,37000.0
2009-01-13 10:55:00,32.13,32.14,31.85,31.85,51400.0,16.5344,16.5396,16.3903,16.3903,51400.0
2009-01-13 11:00:00,31.84,31.89,31.78,31.78,15300.0,16.3852,16.4109,16.3543,16.3543,15300.0
2009-01-13 11:05:00,31.79,32.01,31.75,31.98,7700.0,16.3595,16.4727,16.3389,16.4572,7700.0
2009-01-13 11:10:00,31.96,31.96,31.78,31.86,19000.0,16.4469,16.4469,16.3543,16.3955,19000.0
2009-01-13 11:15:00,31.82,31.83,31.77,31.8,9900.0,16.3749,16.38,16.3492,16.3646,9900.0
2009-01-13 11:20:00,31.79,31.79,31.63,31.69,14200.0,16.3595,16.3595,16.2771,16.308,14200.0
2009-01-13 11:25:00,31.71,32.01,31.71,31.99,22700.0,16.3183,16.4727,16.3183,16.4624,22700.0
2009-01-13 11:30:00,31.96,32.15,31.96,32.08,11200.0,16.4469,16.5447,16.4469,16.5087,11200.0
2009-01-13 11:35:00,32.1,32.19,32.08,32.17,13600.0,16.519,16.5653,16.5087,16.555,13600.0
2009-01-13 11:40:00,32.17,32.28,32.13,32.18,11100.0,16.555,16.6116,16.5344,16.5601,11100.0
2009-01-13 11:45:00,32.12,32.22,32.12,32.15,9200.0,16.5293,16.5807,16.5293,16.5447,9200.0
2009-01-13 11:50:00,32.15,32.24,32.12,32.15,8700.0,16.5447,16.591,16.5293,16.5447,8700.0
2009-01-13 11:55:00,32.1,32.21,32.03,32.19,13600.0,16.519,16.5756,16.483,16.5653,13600.0
2009-01-13 12:00:00,32.22,32.23,32.11,32.15,10400.0,16.5807,16.5859,16.5241,16.5447,10400.0
2009-01-13 12:05:00,32.14,32.21,32.12,32.16,11200.0,16.5396,16.5756,16.5293,16.5499,11200.0
2009-01-13 12:10:00,32.13,32.21,32.11,32.14,12800.0,16.5344,16.5756,16.5241,16.5396,12800.0
2009-01-13 12:15:00,32.14,32.14,31.97,31.99,13200.0,16.5396,16.5396,16.4521,16.4624,13200.0
2009-01-13 12:20:00,32.01,32.13,32.0,32.12,5900.0,16.4727,16.5344,16.4675,16.5293,5900.0
2009-01-13 12:25:00,32.12,32.12,32.03,32.09,7100.0,16.5293,16.5293,16.483,16.5138,7100.0
2009-01-13 12:30:00,32.07,32.18,32.06,32.12,18200.0,16.5035,16.5601,16.4984,16.5293,18200.0
2009-01-13 12:35:00,32.13,32.2,32.08,32.17,12100.0,16.5344,16.5704,16.5087,16.555,12100.0
2009-01-13 12:40:00,32.16,32.16,32.01,32.04,5900.0,16.5499,16.5499,16.4727,16.4881,5900.0
2009-01-13 12:45:00,32.02,32.04,31.99,32.01,3500.0,16.4778,16.4881,16.4624,16.4727,3500.0
2009-01-13 12:50:00,32.07,32.16,32.07,32.11,9100.0,16.5035,16.5499,16.5035,16.5241,9100.0
2009-01-13 12:55:00,32.12,32.12,32.01,32.01,3800.0,16.5293,16.5293,16.4727,16.4727,3800.0
2009-01-13 13:00:00,31.98,32.02,31.77,31.8,15400.0,16.4572,16.4778,16.3492,16.3646,15400.0
2009-01-13 13:05:00,31.81,31.96,31.81,31.96,8900.0,16.3697,16.4469,16.3697,16.4469,8900.0
2009-01-13 13:10:00,31.97,31.97,31.88,31.88,5200.0,16.4521,16.4521,16.4058,16.4058,5200.0
2009-01-13 13:15:00,31.87,31.87,31.77,31.77,1700.0,16.4006,16.4006,16.3492,16.3492,1700.0
2009-01-13 13:20:00,31.72,31.72,31.49,31.63,18900.0,16.3234,16.3234,16.2051,16.2771,18900.0
2009-01-13 13:25:00,31.64,31.68,31.57,31.66,13600.0,16.2823,16.3028,16.2462,16.2926,13600.0
2009-01-13 13:30:00,31.65,31.65,31.6,31.63,7800.0,16.2874,16.2874,16.2617,16.2771,7800.0
2009-01-13 13:35:00,31.65,31.77,31.64,31.73,14500.0,16.2874,16.3492,16.2823,16.3286,14500.0
2009-01-13 13:40:00,31.73,31.74,31.41,31.41,18400.0,16.3286,16.3337,16.1639,16.1639,18400.0
2009-01-13 13:45:00,31.4,31.45,31.32,31.34,6300.0,16.1588,16.1845,16.1176,16.1279,6300.0
2009-01-13 13:50:00,31.32,31.42,31.32,31.33,15800.0,16.1176,16.169,16.1176,16.1227,15800.0
2009-01-13 13:55:00,31.35,31.35,31.16,31.22,7700.0,16.133,16.133,16.0352,16.0661,7700.0
2009-01-13 14:00:00,31.19,31.28,31.19,31.27,7200.0,16.0507,16.097,16.0507,16.0919,7200.0
2009-01-13 14:05:00,31.33,31.4,31.33,31.33,8700.0,16.1227,16.1588,16.1227,16.1227,8700.0
2009-01-13 14:10:00,31.29,31.46,31.29,31.45,12100.0,16.1021,16.1896,16.1021,16.1845,12100.0
2009-01-13 14:15:00,31.45,31.49,31.33,31.34,14300.0,16.1845,16.2051,16.1227,16.1279,14300.0
2009-01-13 14:20:00,31.35,31.35,31.23,31.25,30800.0,16.133,16.133,16.0713,16.0816,30800.0
2009-01-13 14:25:00,31.24,31.27,31.08,31.18,31700.0,16.0764,16.0919,15.9941,16.0455,31700.0
2009-01-13 14:30:00,31.2,31.68,31.2,31.6,30300.0,16.0558,16.3028,16.0558,16.2617,30300.0
2009-01-13 14:35:00,31.62,31.82,31.58,31.69,39100.0,16.272,16.3749,16.2514,16.308,39100.0
2009-01-13 14:40:00,31.69,31.78,31.6,31.66,23300.0,16.308,16.3543,16.2617,16.2926,23300.0
2009-01-13 14:45:00,31.65,32.13,31.64,31.96,45700.0,16.2874,16.5344,16.2823,16.4469,45700.0
2009-01-13 14:50:00,31.94,32.02,31.87,31.98,74400.0,16.4366,16.4778,16.4006,16.4572,74400.0
2009-01-13 14:55:00,31.99,32.05,31.84,31.84,14600.0,16.4624,16.4933,16.3852,16.3852,14600.0
2009-01-13 15:00:00,31.8,31.89,31.72,31.88,31500.0,16.3646,16.4109,16.3234,16.4058,31500.0
2009-01-13 15:05:00,31.88,31.88,31.51,31.55,70700.0,16.4058,16.4058,16.2154,16.2359,70700.0
2009-01-13 15:10:00,31.55,31.71,31.51,31.65,47300.0,16.2359,16.3183,16.2154,16.2874,47300.0
2009-01-13 15:15:00,31.67,31.94,31.57,31.79,43300.0,16.2977,16.4366,16.2462,16.3595,43300.0
2009-01-13 15:20:00,31.77,32.11,31.73,32.08,83100.0,16.3492,16.5241,16.3286,16.5087,83100.0
2009-01-13 15:25:00,32.05,32.05,31.87,32.04,34400.0,16.4933,16.4933,16.4006,16.4881,34400.0
2009-01-13 15:30:00,32.04,32.04,31.71,31.95,28400.0,16.4881,16.4881,16.3183,16.4418,28400.0
2009-01-13 15:35:00,31.92,32.14,31.92,32.13,22200.0,16.4264,16.5396,16.4264,16.5344,22200.0
2009-01-13 15:40:00,32.07,32.1,31.89,31.98,12700.0,16.5035,16.519,16.4109,16.4572,12700.0
2009-01-13 15:45:00,31.92,31.92,31.76,31.9,8400.0,16.4264,16.4264,16.344,16.4161,8400.0
2009-01-13 15:50:00,31.9,31.94,31.76,31.9,13400.0,16.4161,16.4366,16.344,16.4161,13400.0
2009-01-13 15:55:00,31.89,32.2,31.89,32.1,11400.0,16.4109,16.5704,16.4109,16.519,11400.0
2009-01-13 16:00:00,32.13,32.15,32.13,32.14,1100.0,16.5344,16.5447,16.5344,16.5396,1100.0
2009-01-13 16:05:00,32.14,32.14,32.14,32.14,0.0,16.5396,16.5396,16.5396,16.5396,0.0
2009-01-13 16:10:00,32.14,32.14,32.14,32.14,0.0,16.5396,16.5396,16.5396,16.5396,0.0
2009-01-14 09:30:00,31.48,31.48,30.99,31.01,44800.0,16.1999,16.1999,15.9478,15.9581,44800.0
2009-01-14 09:35:00,31.02,31.12,30.7,30.78,35400.0,15.9632,16.0147,15.7985,15.8397,35400.0
2009-01-14 09:40:00,30.76,30.9,30.64,30.64,23400.0,15.8294,15.9014,15.7676,15.7676,23400.0
2009-01-14 09:45:00,30.64,30.72,30.56,30.69,23000.0,15.7676,15.8088,15.7265,15.7934,23000.0
2009-01-14 09:50:00,30.7,30.88,30.55,30.62,48800.0,15.7985,15.8912,15.7213,15.7574,48800.0
2009-01-14 09:55:00,30.64,30.82,30.64,30.67,49400.0,15.7676,15.8603,15.7676,15.7831,49400.0
2009-01-14 10:00:00,30.67,30.8,30.61,30.76,61300.0,15.7831,15.85,15.7522,15.8294,61300.0
2009-01-14 10:05:00,30.75,30.83,30.68,30.68,22200.0,15.8243,15.8654,15.7882,15.7882,22200.0
2009-01-14 10:10:00,30.66,30.72,30.6,30.62,27800.0,15.7779,15.8088,15.7471,15.7574,27800.0
2009-01-14 10:15:00,30.61,30.7,30.48,30.53,20600.0,15.7522,15.7985,15.6853,15.711,20600.0
2009-01-14 10:20:00,30.5,30.68,30.49,30.68,16700.0,15.6956,15.7882,15.6905,15.7882,16700.0
2009-01-14 10:25:00,30.7,30.74,30.63,30.63,20600.0,15.7985,15.8191,15.7625,15.7625,20600.0
2009-01-14 10:30:00,30.61,30.67,30.56,30.6,38800.0,15.7522,15.7831,15.7265,15.7471,38800.0
2009-01-14 10:35:00,30.56,30.59,30.47,30.48,17400.0,15.7265,15.7419,15.6802,15.6853,17400.0
2009-01-14 10:40:00,30.47,30.48,30.34,30.38,29400.0,15.6802,15.6853,15.6133,15.6339,29400.0
2009-01-14 10:45:00,30.34,30.46,30.3,30.45,41900.0,15.6133,15.675,15.5927,15.6699,41900.0
2009-01-14 10:50:00,30.45,30.51,30.4,30.41,49500.0,15.6699,15.7008,15.6441,15.6493,49500.0
2009-01-14 10:55:00,30.42,30.47,30.35,30.44,16100.0,15.6544,15.6802,15.6184,15.6647,16100.0
2009-01-14 11:00:00,30.42,30.48,30.42,30.45,8700.0,15.6544,15.6853,15.6544,15.6699,8700.0
2009-01-14 11:05:00,30.41,30.51,30.4,30.4,18500.0,15.6493,15.7008,15.6441,15.6441,18500.0
2009-01-14 11:10:00,30.37,30.4,30.33,30.37,19900.0,15.6287,15.6441,15.6081,15.6287,19900.0
2009-01-14 11:15:00,30.38,30.47,30.35,30.47,15400.0,15.6339,15.6802,15.6184,15.6802,15400.0
2009-01-14 11:20:00,30.5,30.53,30.45,30.49,18100.0,15.6956,15.711,15.6699,15.6905,18100.0
2009-01-14 11:25:00,30.49,30.61,30.49,30.58,32400.0,15.6905,15.7522,15.6905,15.7368,32400.0
2009-01-14 11:30:00,30.59,30.64,30.56,30.63,9100.0,15.7419,15.7676,15.7265,15.7625,9100.0
2009-01-14 11:35:00,30.61,30.61,30.52,30.57,16200.0,15.7522,15.7522,15.7059,15.7316,16200.0
2009-01-14 11:40:00,30.58,30.71,30.55,30.66,14400.0,15.7368,15.8037,15.7213,15.7779,14400.0
2009-01-14 11:45:00,30.64,30.69,30.63,30.66,15700.0,15.7676,15.7934,15.7625,15.7779,15700.0
2009-01-14 11:50:00,30.68,30.94,30.68,30.94,11800.0,15.7882,15.922,15.7882,15.922,11800.0
2009-01-14 11:55:00,30.91,30.92,30.82,30.85,15800.0,15.9066,15.9117,15.8603,15.8757,15800.0
2009-01-14 12:00:00,30.87,30.89,30.7,30.72,16600.0,15.886,15.8963,15.7985,15.8088,16600.0
2009-01-14 12:05:00,30.7,30.76,30.66,30.76,10400.0,15.7985,15.8294,15.7779,15.8294,10400.0
2009-01-14 12:10:00,30.8,30.82,30.71,30.75,7300.0,15.85,15.8603,15.8037,15.8243,7300.0
2009-01-14 12:15:00,30.77,30.77,30.6,30.62,23300.0,15.8345,15.8345,15.7471,15.7574,23300.0
2009-01-14 12:20:00,30.63,30.69,30.61,30.64,27300.0,15.7625,15.7934,15.7522,15.7676,27300.0
2009-01-14 12:25:00,30.62,30.72,30.58,30.71,10200.0,15.7574,15.8088,15.7368,15.8037,10200.0
2009-01-14 12:30:00,30.71,30.79,30.67,30.75,16300.0,15.8037,15.8448,15.7831,15.8243,16300.0
2009-01-14 12:35:00,30.75,30.77,30.67,30.73,24700.0,15.8243,15.8345,15.7831,15.814,24700.0
2009-01-14 12:40:00,30.73,30.73,30.59,30.62,15700.0,15.814,15.814,15.7419,15.7574,15700.0
2009-01-14 12:45:00,30.63,30.69,30.6,30.6,10300.0,15.7625,15.7934,15.7471,15.7471,10300.0
2009-01-14 12:50:00,30.59,30.73,30.59,30.73,12100.0,15.7419,15.814,15.7419,15.814,12100.0
2009-01-14 12:55:00,30.73,30.74,30.67,30.67,12600.0,15.814,15.8191,15.7831,15.7831,12600.0
2009-01-14 13:00:00,30.68,30.72,30.62,30.66,26800.0,15.7882,15.8088,15.7574,15.7779,26800.0
2009-01-14 13:05:00,30.65,30.65,30.62,30.63,6000.0,15.7728,15.7728,15.7574,15.7625,6000.0
2009-01-14 13:10:00,30.63,30.64,30.53,30.55,11300.0,15.7625,15.7676,15.711,15.7213,11300.0
2009-01-14 13:15:00,30.52,30.54,30.46,30.46,7600.0,15.7059,15.7162,15.675,15.675,7600.0
2009-01-14 13:20:00,30.47,30.49,30.41,30.43,21900.0,15.6802,15.6905,15.6493,15.6596,21900.0
2009-01-14 13:25:00,30.44,30.46,30.39,30.41,13800.0,15.6647,15.675,15.639,15.6493,13800.0
2009-01-14 13:30:00,30.43,30.47,30.4,30.43,24900.0,15.6596,15.6802,15.6441,15.6596,24900.0
2009-01-14 13:35:00,30.43,30.44,30.37,30.39,32400.0,15.6596,15.6647,15.6287,15.639,32400.0
2009-01-14 13:40:00,30.41,30.43,30.38,30.39,8500.0,15.6493,15.6596,15.6339,15.639,8500.0
2009-01-14 13:45:00,30.4,30.5,30.37,30.45,18900.0,15.6441,15.6956,15.6287,15.6699,18900.0
2009-01-14 13:50:00,30.42,30.46,30.37,30.4,36200.0,15.6544,15.675,15.6287,15.6441,36200.0
2009-01-14 13:55:00,30.39,30.44,30.37,30.43,19900.0,15.639,15.6647,15.6287,15.6596,19900.0
2009-01-14 14:00:00,30.42,30.46,30.26,30.27,57000.0,15.6544,15.675,15.5721,15.5772,57000.0
2009-01-14 14:05:00,30.26,30.39,30.13,30.39,55800.0,15.5721,15.639,15.5052,15.639,55800.0
2009-01-14 14:10:00,30.4,30.56,30.35,30.41,72100.0,15.6441,15.7265,15.6184,15.6493,72100.0
2009-01-14 14:15:00,30.41,30.52,30.36,30.46,53800.0,15.6493,15.7059,15.6236,15.675,53800.0
2009-01-14 14:20:00,30.44,30.46,30.29,30.3,39000.0,15.6647,15.675,15.5875,15.5927,39000.0
2009-01-14 14:25:00,30.33,30.39,30.27,30.39,23200.0,15.6081,15.639,15.5772,15.639,23200.0
2009-01-14 14:30:00,30.38,30.73,30.38,30.7,38700.0,15.6339,15.814,15.6339,15.7985,38700.0
2009-01-14 14:35:00,30.69,30.9,30.66,30.75,25200.0,15.7934,15.9014,15.7779,15.8243,25200.0
2009-01-14 14:40:00,30.74,30.81,30.68,30.81,46500.0,15.8191,15.8551,15.7882,15.8551,46500.0
2009-01-14 14:45:00,30.8,30.82,30.66,30.7,85900.0,15.85,15.8603,15.7779,15.7985,85900.0
2009-01-14 14:50:00,30.7,30.8,30.69,30.78,71400.0,15.7985,15.85,15.7934,15.8397,71400.0
2009-01-14 14:55:00,30.78,30.96,30.78,30.84,77400.0,15.8397,15.9323,15.8397,15.8706,77400.0
2009-01-14 15:00:00,30.81,30.81,30.57,30.6,39300.0,15.8551,15.8551,15.7316,15.7471,39300.0
2009-01-14 15:05:00,30.6,30.61,30.52,30.56,79900.0,15.7471,15.7522,15.7059,15.7265,79900.0
2009-01-14 15:10:00,30.56,30.58,30.38,30.45,49000.0,15.7265,15.7368,15.6339,15.6699,49000.0
2009-01-14 15:15:00,30.42,30.5,30.33,30.49,40700.0,15.6544,15.6956,15.6081,15.6905,40700.0
2009-01-14 15:20:00,30.47,30.61,30.47,30.53,18600.0,15.6802,15.7522,15.6802,15.711,18600.0
2009-01-14 15:25:00,30.55,30.64,30.36,30.36,43600.0,15.7213,15.7676,15.6236,15.6236,43600.0
2009-01-14 15:30:00,30.35,30.48,30.34,30.45,22300.0,15.6184,15.6853,15.6133,15.6699,22300.0
2009-01-14 15:35:00,30.46,30.47,30.21,30.22,34800.0,15.675,15.6802,15.5464,15.5515,34800.0
2009-01-14 15:40:00,30.2,30.29,30.1,30.27,25600.0,15.5412,15.5875,15.4898,15.5772,25600.0
2009-01-14 15:45:00,30.23,30.52,30.21,30.45,27600.0,15.5567,15.7059,15.5464,15.6699,27600.0
2009-01-14 15:50:00,30.46,30.64,30.4,30.4,33300.0,15.675,15.7676,15.6441,15.6441,33300.0
2009-01-14 15:55:00,30.38,30.44,30.3,30.42,18000.0,15.6339,15.6647,15.5927,15.6544,18000.0
2009-01-14 16:00:00,30.31,30.31,30.31,30.31,3000.0,15.5978,15.5978,15.5978,15.5978,3000.0
2009-01-14 16:05:00,30.31,30.31,30.31,30.31,0.0,15.5978,15.5978,15.5978,15.5978,0.0
2009-01-14 16:10:00,30.31,30.31,30.31,30.31,0.0,15.5978,15.5978,15.5978,15.5978,0.0
2009-01-15 09:30:00,30.42,30.42,30.0,30.0,88000.0,15.6544,15.6544,15.4383,15.4383,88000.0
2009-01-15 09:35:00,30.0,30.01,29.89,30.0,93400.0,15.4383,15.4434,15.3817,15.4383,93400.0
2009-01-15 09:40:00,30.0,30.0,29.79,29.79,41600.0,15.4383,15.4383,15.3302,15.3302,41600.0
2009-01-15 09:45:00,29.79,29.79,29.46,29.53,107500.0,15.3302,15.3302,15.1604,15.1964,107500.0
2009-01-15 09:50:00,29.52,29.77,29.52,29.76,53400.0,15.1913,15.3199,15.1913,15.3148,53400.0
2009-01-15 09:55:00,29.78,29.89,29.77,29.78,32600.0,15.3251,15.3817,15.3199,15.3251,32600.0
2009-01-15 10:00:00,29.79,29.84,29.56,29.66,84500.0,15.3302,15.356,15.2119,15.2633,84500.0
2009-01-15 10:05:00,29.65,29.67,29.5,29.56,54500.0,15.2582,15.2685,15.181,15.2119,54500.0
2009-01-15 10:10:00,29.55,29.65,29.47,29.6,70300.0,15.2067,15.2582,15.1656,15.2325,70300.0
2009-01-15 10:15:00,29.59,29.6,29.21,29.26,104300.0,15.2273,15.2325,15.0318,15.0575,104300.0
2009-01-15 10:20:00,29.22,29.34,29.18,29.18,41900.0,15.0369,15.0987,15.0163,15.0163,41900.0
2009-01-15 10:25:00,29.16,29.2,29.1,29.11,30100.0,15.006,15.0266,14.9752,14.9803,30100.0
2009-01-15 10:30:00,29.08,29.12,29.0,29.0,97200.0,14.9649,14.9854,14.9237,14.9237,97200.0
2009-01-15 10:35:00,29.0,29.09,28.89,29.09,66400.0,14.9237,14.97,14.8671,14.97,66400.0
2009-01-15 10:40:00,29.07,29.12,29.04,29.06,15400.0,14.9597,14.9854,14.9443,14.9546,15400.0
2009-01-15 10:45:00,29.08,29.27,29.06,29.27,22100.0,14.9649,15.0626,14.9546,15.0626,22100.0
2009-01-15 10:50:00,29.27,29.33,29.23,29.3,28000.0,15.0626,15.0935,15.042,15.0781,28000.0
2009-01-15 10:55:00,29.32,29.37,29.27,29.3,51900.0,15.0884,15.1141,15.0626,15.0781,51900.0
2009-01-15 11:00:00,29.28,29.32,29.23,29.32,36000.0,15.0678,15.0884,15.042,15.0884,36000.0
2009-01-15 11:05:00,29.32,29.48,29.32,29.46,31500.0,15.0884,15.1707,15.0884,15.1604,31500.0
2009-01-15 11:10:00,29.48,29.49,29.37,29.39,21600.0,15.1707,15.1758,15.1141,15.1244,21600.0
2009-01-15 11:15:00,29.38,29.38,29.28,29.28,23400.0,15.1192,15.1192,15.0678,15.0678,23400.0
2009-01-15 11:20:00,29.28,29.42,29.26,29.39,17200.0,15.0678,15.1398,15.0575,15.1244,17200.0
2009-01-15 11:25:00,29.39,29.41,29.34,29.37,29700.0,15.1244,15.1347,15.0987,15.1141,29700.0
2009-01-15 11:30:00,29.35,29.4,29.35,29.39,15700.0,15.1038,15.1295,15.1038,15.1244,15700.0
2009-01-15 11:35:00,29.36,29.36,29.27,29.31,14600.0,15.1089,15.1089,15.0626,15.0832,14600.0
2009-01-15 11:40:00,29.3,29.33,29.18,29.18,9900.0,15.0781,15.0935,15.0163,15.0163,9900.0
2009-01-15 11:45:00,29.18,29.18,29.14,29.15,21800.0,15.0163,15.0163,14.9957,15.0009,21800.0
2009-01-15 11:50:00,29.13,29.22,29.11,29.21,20100.0,14.9906,15.0369,14.9803,15.0318,20100.0
2009-01-15 11:55:00,29.23,29.28,29.2,29.24,10900.0,15.042,15.0678,15.0266,15.0472,10900.0
2009-01-15 12:00:00,29.2,29.24,29.15,29.16,19500.0,15.0266,15.0472,15.0009,15.006,19500.0
2009-01-15 12:05:00,29.15,29.15,29.07,29.1,24400.0,15.0009,15.0009,14.9597,14.9752,24400.0
2009-01-15 12:10:00,29.08,29.28,29.08,29.27,40700.0,14.9649,15.0678,14.9649,15.0626,40700.0
2009-01-15 12:15:00,29.24,29.28,29.19,29.26,22400.0,15.0472,15.0678,15.0215,15.0575,22400.0
2009-01-15 12:20:00,29.22,29.24,29.11,29.11,18800.0,15.0369,15.0472,14.9803,14.9803,18800.0
2009-01-15 12:25:00,29.08,29.21,29.08,29.15,32700.0,14.9649,15.0318,14.9649,15.0009,32700.0
2009-01-15 12:30:00,29.16,29.17,29.1,29.16,14300.0,15.006,15.0112,14.9752,15.006,14300.0
2009-01-15 12:35:00,29.14,29.16,29.04,29.04,10200.0,14.9957,15.006,14.9443,14.9443,10200.0
2009-01-15 12:40:00,29.06,29.18,29.06,29.17,9700.0,14.9546,15.0163,14.9546,15.0112,9700.0
2009-01-15 12:45:00,29.16,29.23,29.14,29.23,9300.0,15.006,15.042,14.9957,15.042,9300.0
2009-01-15 12:50:00,29.24,29.3,29.22,29.24,13000.0,15.0472,15.0781,15.0369,15.0472,13000.0
2009-01-15 12:55:00,29.2,29.23,29.17,29.22,14600.0,15.0266,15.042,15.0112,15.0369,14600.0
2009-01-15 13:00:00,29.32,29.4,29.32,29.34,33300.0,15.0884,15.1295,15.0884,15.0987,33300.0
2009-01-15 13:05:00,29.34,29.41,29.33,29.4,16600.0,15.0987,15.1347,15.0935,15.1295,16600.0
2009-01-15 13:10:00,29.41,29.49,29.35,29.42,37600.0,15.1347,15.1758,15.1038,15.1398,37600.0
2009-01-15 13:15:00,29.4,29.48,29.36,29.39,22700.0,15.1295,15.1707,15.1089,15.1244,22700.0
2009-01-15 13:20:00,29.4,29.42,29.29,29.34,44500.0,15.1295,15.1398,15.0729,15.0987,44500.0
2009-01-15 13:25:00,29.36,29.49,29.36,29.48,15800.0,15.1089,15.1758,15.1089,15.1707,15800.0
2009-01-15 13:30:00,29.5,29.63,29.5,29.58,14500.0,15.181,15.2479,15.181,15.2222,14500.0
2009-01-15 13:35:00,29.58,29.93,29.5,29.93,43400.0,15.2222,15.4023,15.181,15.4023,43400.0
2009-01-15 13:40:00,29.95,30.05,29.8,29.87,66900.0,15.4126,15.464,15.3354,15.3714,66900.0
2009-01-15 13:45:00,29.85,29.85,29.75,29.84,85900.0,15.3611,15.3611,15.3096,15.356,85900.0
2009-01-15 13:50:00,29.81,30.42,29.81,30.39,88600.0,15.3405,15.6544,15.3405,15.639,88600.0
2009-01-15 13:55:00,30.41,30.96,30.33,30.9,160100.0,15.6493,15.9323,15.6081,15.9014,160100.0
2009-01-15 14:00:00,30.93,31.19,30.71,30.72,141000.0,15.9169,16.0507,15.8037,15.8088,141000.0
2009-01-15 14:05:00,30.74,31.16,30.74,31.04,67300.0,15.8191,16.0352,15.8191,15.9735,67300.0
2009-01-15 14:10:00,31.11,31.23,30.93,30.95,90500.0,16.0095,16.0713,15.9169,15.9272,90500.0
2009-01-15 14:15:00,30.98,31.21,30.95,31.17,137500.0,15.9426,16.061,15.9272,16.0404,137500.0
2009-01-15 14:20:00,31.21,31.43,31.17,31.27,159000.0,16.061,16.1742,16.0404,16.0919,159000.0
2009-01-15 14:25:00,31.25,31.59,31.22,31.57,77500.0,16.0816,16.2565,16.0661,16.2462,77500.0
2009-01-15 14:30:00,31.6,32.12,31.51,31.92,49300.0,16.2617,16.5293,16.2154,16.4264,49300.0
2009-01-15 14:35:00,31.85,31.91,31.64,31.91,41900.0,16.3903,16.4212,16.2823,16.4212,41900.0
2009-01-15 14:40:00,31.92,32.09,31.78,31.95,68700.0,16.4264,16.5138,16.3543,16.4418,68700.0
2009-01-15 14:45:00,31.94,32.15,31.94,32.05,55400.0,16.4366,16.5447,16.4366,16.4933,55400.0
2009-01-15 14:50:00,32.06,32.13,31.75,31.77,55100.0,16.4984,16.5344,16.3389,16.3492,55100.0
2009-01-15 14:55:00,31.75,31.78,31.59,31.6,44900.0,16.3389,16.3543,16.2565,16.2617,44900.0
2009-01-15 15:00:00,31.58,31.92,31.56,31.69,72200.0,16.2514,16.4264,16.2411,16.308,72200.0
2009-01-15 15:05:00,31.7,31.84,31.27,31.48,67000.0,16.3131,16.3852,16.0919,16.1999,67000.0
2009-01-15 15:10:00,31.51,31.62,31.45,31.57,47400.0,16.2154,16.272,16.1845,16.2462,47400.0
2009-01-15 15:15:00,31.59,31.82,31.54,31.76,58200.0,16.2565,16.3749,16.2308,16.344,58200.0
2009-01-15 15:20:00,31.76,31.82,31.44,31.44,45800.0,16.344,16.3749,16.1793,16.1793,45800.0
2009-01-15 15:25:00,31.44,31.46,31.24,31.34,84200.0,16.1793,16.1896,16.0764,16.1279,84200.0
2009-01-15 15:30:00,31.35,31.35,30.86,31.08,73200.0,16.133,16.133,15.8809,15.9941,73200.0
2009-01-15 15:35:00,31.06,31.06,30.45,30.74,46500.0,15.9838,15.9838,15.6699,15.8191,46500.0
2009-01-15 15:40:00,30.75,30.75,30.15,30.15,51600.0,15.8243,15.8243,15.5155,15.5155,51600.0
2009-01-15 15:45:00,30.13,30.31,30.11,30.27,46100.0,15.5052,15.5978,15.4949,15.5772,46100.0
2009-01-15 15:50:00,30.27,30.97,30.27,30.96,49800.0,15.5772,15.9375,15.5772,15.9323,49800.0
2009-01-15 15:55:00,30.96,31.47,30.84,31.4,42500.0,15.9323,16.1948,15.8706,16.1588,42500.0
2009-01-15 16:00:00,31.42,31.42,31.42,31.42,300.0,16.169,16.169,16.169,16.169,300.0
2009-01-15 16:05:00,31.42,31.42,31.42,31.42,0.0,16.169,16.169,16.169,16.169,0.0
2009-01-15 16:10:00,31.42,31.42,31.42,31.42,0.0,16.169,16.169,16.169,16.169,0.0
2009-01-16 09:30:00,31.95,32.39,31.94,32.3,76400.0,16.4418,16.6682,16.4366,16.6219,76400.0
2009-01-16 09:35:00,32.26,32.26,31.92,32.14,49000.0,16.6013,16.6013,16.4264,16.5396,49000.0
2009-01-16 09:40:00,32.15,32.28,31.83,32.22,70700.0,16.5447,16.6116,16.38,16.5807,70700.0
2009-01-16 09:45:00,32.23,32.4,32.15,32.33,102600.0,16.5859,16.6734,16.5447,16.6373,102600.0
2009-01-16 09:50:00,32.35,32.37,32.05,32.1,50100.0,16.6476,16.6579,16.4933,16.519,50100.0
2009-01-16 09:55:00,32.12,32.15,32.01,32.1,38800.0,16.5293,16.5447,16.4727,16.519,38800.0
2009-01-16 10:00:00,32.11,32.39,32.11,32.33,49500.0,16.5241,16.6682,16.5241,16.6373,49500.0
2009-01-16 10:05:00,32.32,32.36,32.05,32.09,34300.0,16.6322,16.6528,16.4933,16.5138,34300.0
2009-01-16 10:10:00,32.08,32.18,31.97,32.13,88400.0,16.5087,16.5601,16.4521,16.5344,88400.0
2009-01-16 10:15:00,32.15,32.18,31.81,31.81,64000.0,16.5447,16.5601,16.3697,16.3697,64000.0
2009-01-16 10:20:00,31.81,32.02,31.81,32.0,72300.0,16.3697,16.4778,16.3697,16.4675,72300.0
2009-01-16 10:25:00,32.01,32.18,32.01,32.15,36100.0,16.4727,16.5601,16.4727,16.5447,36100.0
2009-01-16 10:30:00,32.13,32.26,32.1,32.22,41000.0,16.5344,16.6013,16.519,16.5807,41000.0
2009-01-16 10:35:00,32.19,32.2,32.08,32.12,56100.0,16.5653,16.5704,16.5087,16.5293,56100.0
2009-01-16 10:40:00,32.12,32.13,32.04,32.06,35700.0,16.5293,16.5344,16.4881,16.4984,35700.0
2009-01-16 10:45:00,32.07,32.19,32.03,32.07,36600.0,16.5035,16.5653,16.483,16.5035,36600.0
2009-01-16 10:50:00,32.08,32.12,31.96,32.09,66900.0,16.5087,16.5293,16.4469,16.5138,66900.0
2009-01-16 10:55:00,32.05,32.14,31.95,32.14,83400.0,16.4933,16.5396,16.4418,16.5396,83400.0
2009-01-16 11:00:00,32.12,32.23,32.07,32.18,50500.0,16.5293,16.5859,16.5035,16.5601,50500.0
2009-01-16 11:05:00,32.16,32.16,31.99,32.01,57900.0,16.5499,16.5499,16.4624,16.4727,57900.0
2009-01-16 11:10:00,31.99,32.01,31.76,31.8,63600.0,16.4624,16.4727,16.344,16.3646,63600.0
2009-01-16 11:15:00,31.79,31.79,31.65,31.73,78400.0,16.3595,16.3595,16.2874,16.3286,78400.0
2009-01-16 11:20:00,31.74,31.78,31.54,31.61,63300.0,16.3337,16.3543,16.2308,16.2668,63300.0
2009-01-16 11:25:00,31.62,31.71,31.59,31.7,44700.0,16.272,16.3183,16.2565,16.3131,44700.0
2009-01-16 11:30:00,31.68,31.72,31.34,31.38,50100.0,16.3028,16.3234,16.1279,16.1485,50100.0
2009-01-16 11:35:00,31.34,31.35,31.06,31.25,76800.0,16.1279,16.133,15.9838,16.0816,76800.0
2009-01-16 11:40:00,31.25,31.3,31.1,31.3,47400.0,16.0816,16.1073,16.0044,16.1073,47400.0
2009-01-16 11:45:00,31.31,31.37,31.24,31.26,23700.0,16.1124,16.1433,16.0764,16.0867,23700.0
2009-01-16 11:50:00,31.28,31.44,31.22,31.22,31900.0,16.097,16.1793,16.0661,16.0661,31900.0
2009-01-16 11:55:00,31.21,31.21,31.01,31.09,46800.0,16.061,16.061,15.9581,15.9992,46800.0
2009-01-16 12:00:00,31.09,31.21,31.09,31.19,76000.0,15.9992,16.061,15.9992,16.0507,76000.0
2009-01-16 12:05:00,31.19,31.19,30.89,30.89,49500.0,16.0507,16.0507,15.8963,15.8963,49500.0
2009-01-16 12:10:00,30.88,30.94,30.78,30.91,70400.0,15.8912,15.922,15.8397,15.9066,70400.0
2009-01-16 12:15:00,30.93,31.02,30.71,30.85,103500.0,15.9169,15.9632,15.8037,15.8757,103500.0
2009-01-16 12:20:00,30.86,30.87,30.62,30.71,148100.0,15.8809,15.886,15.7574,15.8037,148100.0
2009-01-16 12:25:00,30.68,30.85,30.63,30.82,130800.0,15.7882,15.8757,15.7625,15.8603,130800.0
2009-01-16 12:30:00,30.81,31.06,30.79,30.96,109000.0,15.8551,15.9838,15.8448,15.9323,109000.0
2009-01-16 12:35:00,30.93,31.15,30.82,31.15,77700.0,15.9169,16.0301,15.8603,16.0301,77700.0
2009-01-16 12:40:00,31.19,31.3,31.12,31.21,93200.0,16.0507,16.1073,16.0147,16.061,93200.0
2009-01-16 12:45:00,31.19,31.19,31.05,31.14,75700.0,16.0507,16.0507,15.9786,16.025,75700.0
2009-01-16 12:50:00,31.14,31.63,31.12,31.52,128900.0,16.025,16.2771,16.0147,16.2205,128900.0
2009-01-16 12:55:00,31.47,31.47,31.22,31.36,114400.0,16.1948,16.1948,16.0661,16.1382,114400.0
2009-01-16 13:00:00,31.39,31.67,31.39,31.51,188000.0,16.1536,16.2977,16.1536,16.2154,188000.0
2009-01-16 13:05:00,31.51,31.51,31.37,31.39,96200.0,16.2154,16.2154,16.1433,16.1536,96200.0
2009-01-16 13:10:00,31.4,31.66,31.4,31.46,144000.0,16.1588,16.2926,16.1588,16.1896,144000.0
2009-01-16 13:15:00,31.45,31.5,31.15,31.32,155200.0,16.1845,16.2102,16.0301,16.1176,155200.0
2009-01-16 13:20:00,31.28,31.39,31.2,31.27,134200.0,16.097,16.1536,16.0558,16.0919,134200.0
2009-01-16 13:25:00,31.23,31.38,31.16,31.34,110100.0,16.0713,16.1485,16.0352,16.1279,110100.0
2009-01-16 13:30:00,31.38,31.55,31.32,31.51,162100.0,16.1485,16.2359,16.1176,16.2154,162100.0
2009-01-16 13:35:00,31.5,31.85,31.5,31.69,204000.0,16.2102,16.3903,16.2102,16.308,204000.0
2009-01-16 13:40:00,31.67,31.82,31.67,31.78,172600.0,16.2977,16.3749,16.2977,16.3543,172600.0
2009-01-16 13:45:00,31.75,31.75,31.49,31.53,115100.0,16.3389,16.3389,16.2051,16.2257,115100.0
2009-01-16 13:50:00,31.49,31.65,31.37,31.39,37800.0,16.2051,16.2874,16.1433,16.1536,37800.0
2009-01-16 13:55:00,31.39,31.69,31.39,31.64,49300.0,16.1536,16.308,16.1536,16.2823,49300.0
2009-01-16 14:00:00,31.68,31.7,31.53,31.69,42200.0,16.3028,16.3131,16.2257,16.308,42200.0
2009-01-16 14:05:00,31.66,31.94,31.66,31.79,71600.0,16.2926,16.4366,16.2926,16.3595,71600.0
2009-01-16 14:10:00,31.83,31.88,31.65,31.68,33000.0,16.38,16.4058,16.2874,16.3028,33000.0
2009-01-16 14:15:00,31.68,31.8,31.5,31.65,37700.0,16.3028,16.3646,16.2102,16.2874,37700.0
2009-01-16 14:20:00,31.62,31.63,31.45,31.6,59700.0,16.272,16.2771,16.1845,16.2617,59700.0
2009-01-16 14:25:00,31.66,31.81,31.66,31.68,32700.0,16.2926,16.3697,16.2926,16.3028,32700.0
2009-01-16 14:30:00,31.72,31.8,31.36,31.43,29900.0,16.3234,16.3646,16.1382,16.1742,29900.0
2009-01-16 14:35:00,31.43,31.65,31.43,31.5,27200.0,16.1742,16.2874,16.1742,16.2102,27200.0
2009-01-16 14:40:00,31.53,31.69,31.42,31.54,39100.0,16.2257,16.308,16.169,16.2308,39100.0
2009-01-16 14:45:00,31.5,31.67,31.42,31.47,62400.0,16.2102,16.2977,16.169,16.1948,62400.0
2009-01-16 14:50:00,31.49,31.77,31.47,31.64,26900.0,16.2051,16.3492,16.1948,16.2823,26900.0
2009-01-16 14:55:00,31.64,31.84,31.6,31.84,98100.0,16.2823,16.3852,16.2617,16.3852,98100.0
2009-01-16 15:00:00,31.84,31.89,31.51,31.52,19200.0,16.3852,16.4109,16.2154,16.2205,19200.0
2009-01-16 15:05:00,31.52,31.77,31.52,31.77,39200.0,16.2205,16.3492,16.2205,16.3492,39200.0
2009-01-16 15:10:00,31.78,32.09,31.78,31.94,45800.0,16.3543,16.5138,16.3543,16.4366,45800.0
2009-01-16 15:15:00,31.95,32.16,31.95,32.06,56300.0,16.4418,16.5499,16.4418,16.4984,56300.0
2009-01-16 15:20:00,32.05,32.14,31.76,32.06,27300.0,16.4933,16.5396,16.344,16.4984,27300.0
2009-01-16 15:25:00,32.12,32.17,31.75,31.75,29700.0,16.5293,16.555,16.3389,16.3389,29700.0
2009-01-16 15:30:00,31.7,31.95,31.69,31.89,22700.0,16.3131,16.4418,16.308,16.4109,22700.0
2009-01-16 15:35:00,31.89,31.96,31.79,31.89,15600.0,16.4109,16.4469,16.3595,16.4109,15600.0
2009-01-16 15:40:00,31.88,32.01,31.79,31.97,28800.0,16.4058,16.4727,16.3595,16.4521,28800.0
2009-01-16 15:45:00,31.97,32.04,31.83,32.04,16700.0,16.4521,16.4881,16.38,16.4881,16700.0
2009-01-16 15:50:00,32.04,32.37,32.04,32.36,23000.0,16.4881,16.6579,16.4881,16.6528,23000.0
2009-01-16 15:55:00,32.36,32.71,32.32,32.58,74600.0,16.6528,16.8329,16.6322,16.766,74600.0
2009-01-16 16:00:00,32.52,32.64,32.51,32.58,54900.0,16.7351,16.7969,16.73,16.766,54900.0
2009-01-16 16:05:00,32.5,32.5,32.5,32.5,200.0,16.7248,16.7248,16.7248,16.7248,200.0
2009-01-16 16:10:00,32.53,32.6,32.5,32.6,7500.0,16.7403,16.7763,16.7248,16.7763,7500.0
2009-01-20 09:30:00,32.06,32.18,31.5,31.67,128600.0,16.4984,16.5601,16.2102,16.2977,128600.0
2009-01-20 09:35:00,31.67,31.77,31.3,31.33,77000.0,16.2977,16.3492,16.1073,16.1227,77000.0
2009-01-20 09:40:00,31.32,31.66,31.14,31.23,90000.0,16.1176,16.2926,16.025,16.0713,90000.0
2009-01-20 09:45:00,31.23,31.23,30.77,30.85,122800.0,16.0713,16.0713,15.8345,15.8757,122800.0
2009-01-20 09:50:00,30.89,31.08,30.72,30.73,129600.0,15.8963,15.9941,15.8088,15.814,129600.0
2009-01-20 09:55:00,30.74,30.95,30.74,30.83,101200.0,15.8191,15.9272,15.8191,15.8654,101200.0
2009-01-20 10:00:00,30.84,30.91,30.66,30.83,83800.0,15.8706,15.9066,15.7779,15.8654,83800.0
2009-01-20 10:05:00,30.79,31.28,30.79,31.04,57000.0,15.8448,16.097,15.8448,15.9735,57000.0
2009-01-20 10:10:00,30.99,31.13,30.96,31.11,68900.0,15.9478,16.0198,15.9323,16.0095,68900.0
2009-01-20 10:15:00,31.08,31.29,31.08,31.21,88800.0,15.9941,16.1021,15.9941,16.061,88800.0
2009-01-20 10:20:00,31.21,31.63,31.18,31.52,78100.0,16.061,16.2771,16.0455,16.2205,78100.0
2009-01-20 10:25:00,31.52,31.53,31.34,31.44,30000.0,16.2205,16.2257,16.1279,16.1793,30000.0
2009-01-20 10:30:00,31.48,31.54,31.33,31.43,48200.0,16.1999,16.2308,16.1227,16.1742,48200.0
2009-01-20 10:35:00,31.43,31.47,31.31,31.4,55700.0,16.1742,16.1948,16.1124,16.1588,55700.0
2009-01-20 10:40:00,31.35,31.36,31.24,31.28,67400.0,16.133,16.1382,16.0764,16.097,67400.0
2009-01-20 10:45:00,31.26,31.36,31.22,31.32,59000.0,16.0867,16.1382,16.0661,16.1176,59000.0
2009-01-20 10:50:00,31.31,31.48,31.28,31.43,38900.0,16.1124,16.1999,16.097,16.1742,38900.0
2009-01-20 10:55:00,31.46,31.46,31.25,31.26,52200.0,16.1896,16.1896,16.0816,16.0867,52200.0
2009-01-20 11:00:00,31.26,31.34,31.2,31.26,43000.0,16.0867,16.1279,16.0558,16.0867,43000.0
2009-01-20 11:05:00,31.24,31.27,30.99,31.05,62400.0,16.0764,16.0919,15.9478,15.9786,62400.0
2009-01-20 11:10:00,31.05,31.08,30.99,31.06,44000.0,15.9786,15.9941,15.9478,15.9838,44000.0
2009-01-20 11:15:00,31.01,31.05,30.97,31.03,61700.0,15.9581,15.9786,15.9375,15.9683,61700.0
2009-01-20 11:20:00,30.99,30.99,30.89,30.9,37400.0,15.9478,15.9478,15.8963,15.9014,37400.0
2009-01-20 11:25:00,30.91,31.09,30.91,31.05,33900.0,15.9066,15.9992,15.9066,15.9786,33900.0
2009-01-20 11:30:00,31.05,31.4,31.05,31.4,47900.0,15.9786,16.1588,15.9786,16.1588,47900.0
2009-01-20 11:35:00,31.39,31.65,31.37,31.64,69000.0,16.1536,16.2874,16.1433,16.2823,69000.0
2009-01-20 11:40:00,31.64,31.64,31.49,31.55,90400.0,16.2823,16.2823,16.2051,16.2359,90400.0
2009-01-20 11:45:00,31.55,31.55,31.49,31.51,13700.0,16.2359,16.2359,16.2051,16.2154,13700.0
2009-01-20 11:50:00,31.49,31.49,31.37,31.43,19800.0,16.2051,16.2051,16.1433,16.1742,19800.0
2009-01-20 11:55:00,31.45,31.46,31.27,31.31,17000.0,16.1845,16.1896,16.0919,16.1124,17000.0
2009-01-20 12:00:00,31.32,31.59,31.32,31.59,11000.0,16.1176,16.2565,16.1176,16.2565,11000.0
2009-01-20 12:05:00,31.55,31.55,31.4,31.46,41200.0,16.2359,16.2359,16.1588,16.1896,41200.0
2009-01-20 12:10:00,31.43,31.57,31.41,31.56,59500.0,16.1742,16.2462,16.1639,16.2411,59500.0
2009-01-20 12:15:00,31.55,31.58,31.48,31.51,15200.0,16.2359,16.2514,16.1999,16.2154,15200.0
2009-01-20 12:20:00,31.49,31.5,31.28,31.31,55000.0,16.2051,16.2102,16.097,16.1124,55000.0
2009-01-20 12:25:00,31.29,31.35,30.94,31.03,62600.0,16.1021,16.133,15.922,15.9683,62600.0
2009-01-20 12:30:00,31.01,31.3,30.98,31.28,79800.0,15.9581,16.1073,15.9426,16.097,79800.0
2009-01-20 12:35:00,31.29,31.31,31.14,31.15,36000.0,16.1021,16.1124,16.025,16.0301,36000.0
2009-01-20 12:40:00,31.1,31.28,31.07,31.27,23500.0,16.0044,16.097,15.9889,16.0919,23500.0
2009-01-20 12:45:00,31.29,31.41,31.22,31.28,54700.0,16.1021,16.1639,16.0661,16.097,54700.0
2009-01-20 12:50:00,31.27,31.35,31.06,31.09,40100.0,16.0919,16.133,15.9838,15.9992,40100.0
2009-01-20 12:55:00,31.1,31.15,30.99,31.08,24200.0,16.0044,16.0301,15.9478,15.9941,24200.0
2009-01-20 13:00:00,31.08,31.28,31.07,31.19,43000.0,15.9941,16.097,15.9889,16.0507,43000.0
2009-01-20 13:05:00,31.19,31.23,30.96,30.97,38700.0,16.0507,16.0713,15.9323,15.9375,38700.0
2009-01-20 13:10:00,30.95,31.06,30.93,30.96,43800.0,15.9272,15.9838,15.9169,15.9323,43800.0
2009-01-20 13:15:00,30.98,30.98,30.9,30.93,22400.0,15.9426,15.9426,15.9014,15.9169,22400.0
2009-01-20 13:20:00,30.91,31.07,30.91,31.06,21900.0,15.9066,15.9889,15.9066,15.9838,21900.0
2009-01-20 13:25:00,31.05,31.13,31.02,31.08,20000.0,15.9786,16.0198,15.9632,15.9941,20000.0
2009-01-20 13:30:00,31.06,31.13,30.87,30.87,36500.0,15.9838,16.0198,15.886,15.886,36500.0
2009-01-20 13:35:00,30.84,31.04,30.84,31.04,22900.0,15.8706,15.9735,15.8706,15.9735,22900.0
2009-01-20 13:40:00,31.03,31.1,30.99,31.07,30100.0,15.9683,16.0044,15.9478,15.9889,30100.0
2009-01-20 13:45:00,31.06,31.06,30.83,30.83,39600.0,15.9838,15.9838,15.8654,15.8654,39600.0
2009-01-20 13:50:00,30.82,30.91,30.81,30.86,34100.0,15.8603,15.9066,15.8551,15.8809,34100.0
2009-01-20 13:55:00,30.83,30.93,30.83,30.88,18900.0,15.8654,15.9169,15.8654,15.8912,18900.0
2009-01-20 14:00:00,30.81,30.87,30.72,30.87,15500.0,15.8551,15.886,15.8088,15.886,15500.0
2009-01-20 14:05:00,30.88,30.96,30.87,30.9,57100.0,15.8912,15.9323,15.886,15.9014,57100.0
2009-01-20 14:10:00,30.9,30.91,30.64,30.67,23300.0,15.9014,15.9066,15.7676,15.7831,23300.0
2009-01-20 14:15:00,30.66,30.77,30.57,30.6,57400.0,15.7779,15.8345,15.7316,15.7471,57400.0
2009-01-20 14:20:00,30.61,30.61,30.32,30.38,42700.0,15.7522,15.7522,15.603,15.6339,42700.0
2009-01-20 14:25:00,30.4,30.66,30.4,30.64,23000.0,15.6441,15.7779,15.6441,15.7676,23000.0
2009-01-20 14:30:00,30.62,30.67,30.53,30.66,37500.0,15.7574,15.7831,15.711,15.7779,37500.0
2009-01-20 14:35:00,30.65,30.79,30.65,30.67,33700.0,15.7728,15.8448,15.7728,15.7831,33700.0
2009-01-20 14:40:00,30.67,30.7,30.39,30.42,44700.0,15.7831,15.7985,15.639,15.6544,44700.0
2009-01-20 14:45:00,30.45,30.47,30.31,30.45,21500.0,15.6699,15.6802,15.5978,15.6699,21500.0
2009-01-20 14:50:00,30.45,30.58,30.41,30.58,21600.0,15.6699,15.7368,15.6493,15.7368,21600.0
2009-01-20 14:55:00,30.57,30.58,30.21,30.3,53700.0,15.7316,15.7368,15.5464,15.5927,53700.0
2009-01-20 15:00:00,30.31,30.34,30.11,30.16,71400.0,15.5978,15.6133,15.4949,15.5206,71400.0
2009-01-20 15:05:00,30.15,30.15,29.89,29.99,37300.0,15.5155,15.5155,15.3817,15.4332,37300.0
2009-01-20 15:10:00,29.96,30.15,29.94,29.96,33100.0,15.4177,15.5155,15.4074,15.4177,33100.0
2009-01-20 15:15:00,29.96,30.0,29.73,29.82,44900.0,15.4177,15.4383,15.2994,15.3457,44900.0
2009-01-20 15:20:00,29.82,30.03,29.78,29.87,36600.0,15.3457,15.4537,15.3251,15.3714,36600.0
2009-01-20 15:25:00,29.82,30.26,29.82,29.92,62200.0,15.3457,15.5721,15.3457,15.3971,62200.0
2009-01-20 15:30:00,29.9,30.16,29.86,29.95,37700.0,15.3868,15.5206,15.3663,15.4126,37700.0
2009-01-20 15:35:00,29.94,29.96,29.48,29.74,32200.0,15.4074,15.4177,15.1707,15.3045,32200.0
2009-01-20 15:40:00,29.73,29.73,29.29,29.3,46400.0,15.2994,15.2994,15.0729,15.0781,46400.0
2009-01-20 15:45:00,29.3,29.67,29.28,29.67,46500.0,15.0781,15.2685,15.0678,15.2685,46500.0
2009-01-20 15:50:00,29.64,29.64,29.13,29.14,42800.0,15.253,15.253,14.9906,14.9957,42800.0
2009-01-20 15:55:00,29.14,29.16,28.8,28.96,77600.0,14.9957,15.006,14.8208,14.9031,77600.0
2009-01-20 16:00:00,28.88,28.92,28.85,28.9,8800.0,14.8619,14.8825,14.8465,14.8722,8800.0
2009-01-20 16:05:00,28.9,28.93,28.9,28.93,6900.0,14.8722,14.8877,14.8722,14.8877,6900.0
2009-01-20 16:10:00,28.93,28.93,28.93,28.93,0.0,14.8877,14.8877,14.8877,14.8877,0.0
2009-01-21 09:30:00,29.64,29.92,29.46,29.86,56100.0,15.253,15.3971,15.1604,15.3663,56100.0
2009-01-21 09:35:00,29.84,29.84,29.2,29.25,33500.0,15.356,15.356,15.0266,15.0523,33500.0
2009-01-21 09:40:00,29.2,29.35,28.95,28.95,113000.0,15.0266,15.1038,14.898,14.898,113000.0
2009-01-21 09:45:00,28.93,29.39,28.91,29.39,112700.0,14.8877,15.1244,14.8774,15.1244,112700.0
2009-01-21 09:50:00,29.4,29.86,29.29,29.82,151400.0,15.1295,15.3663,15.0729,15.3457,151400.0
2009-01-21 09:55:00,29.82,29.87,29.68,29.72,146000.0,15.3457,15.3714,15.2736,15.2942,146000.0
2009-01-21 10:00:00,29.72,29.76,29.49,29.64,81800.0,15.2942,15.3148,15.1758,15.253,81800.0
2009-01-21 10:05:00,29.67,29.86,29.67,29.72,63600.0,15.2685,15.3663,15.2685,15.2942,63600.0
2009-01-21 10:10:00,29.7,29.83,29.56,29.62,59000.0,15.2839,15.3508,15.2119,15.2427,59000.0
2009-01-21 10:15:00,29.58,29.85,29.58,29.84,46400.0,15.2222,15.3611,15.2222,15.356,46400.0
2009-01-21 10:20:00,29.81,29.85,29.55,29.56,47400.0,15.3405,15.3611,15.2067,15.2119,47400.0
2009-01-21 10:25:00,29.57,29.67,29.32,29.33,31600.0,15.217,15.2685,15.0884,15.0935,31600.0
2009-01-21 10:30:00,29.32,29.52,29.3,29.43,60000.0,15.0884,15.1913,15.0781,15.145,60000.0
2009-01-21 10:35:00,29.38,29.48,29.15,29.25,64600.0,15.1192,15.1707,15.0009,15.0523,64600.0
2009-01-21 10:40:00,29.25,29.26,28.97,29.1,53700.0,15.0523,15.0575,14.9083,14.9752,53700.0
2009-01-21 10:45:00,29.12,29.14,28.99,29.02,54500.0,14.9854,14.9957,14.9185,14.934,54500.0
2009-01-21 10:50:00,29.02,29.06,28.87,29.0,47000.0,14.934,14.9546,14.8568,14.9237,47000.0
2009-01-21 10:55:00,28.98,28.99,28.66,28.71,39100.0,14.9134,14.9185,14.7487,14.7745,39100.0
2009-01-21 11:00:00,28.72,28.91,28.72,28.88,34900.0,14.7796,14.8774,14.7796,14.8619,34900.0
2009-01-21 11:05:00,28.9,29.1,28.9,29.1,27300.0,14.8722,14.9752,14.8722,14.9752,27300.0
2009-01-21 11:10:00,29.09,29.1,29.01,29.04,17000.0,14.97,14.9752,14.9288,14.9443,17000.0
2009-01-21 11:15:00,28.97,29.08,28.9,29.08,11700.0,14.9083,14.9649,14.8722,14.9649,11700.0
2009-01-21 11:20:00,29.08,29.33,29.08,29.21,41700.0,14.9649,15.0935,14.9649,15.0318,41700.0
2009-01-21 11:25:00,29.22,29.25,29.15,29.22,31400.0,15.0369,15.0523,15.0009,15.0369,31400.0
2009-01-21 11:30:00,29.33,29.48,29.33,29.43,48400.0,15.0935,15.1707,15.0935,15.145,48400.0
2009-01-21 11:35:00,29.42,29.48,29.23,29.34,55200.0,15.1398,15.1707,15.042,15.0987,55200.0
2009-01-21 11:40:00,29.31,29.55,29.27,29.51,13100.0,15.0832,15.2067,15.0626,15.1861,13100.0
2009-01-21 11:45:00,29.49,29.58,29.48,29.53,46000.0,15.1758,15.2222,15.1707,15.1964,46000.0
2009-01-21 11:50:00,29.55,29.78,29.55,29.61,25500.0,15.2067,15.3251,15.2067,15.2376,25500.0
2009-01-21 11:55:00,29.52,29.6,29.47,29.51,60400.0,15.1913,15.2325,15.1656,15.1861,60400.0
2009-01-21 12:00:00,29.56,29.57,29.4,29.51,22400.0,15.2119,15.217,15.1295,15.1861,22400.0
2009-01-21 12:05:00,29.54,29.71,29.52,29.71,28700.0,15.2016,15.2891,15.1913,15.2891,28700.0
2009-01-21 12:10:00,29.73,29.83,29.63,29.72,34600.0,15.2994,15.3508,15.2479,15.2942,34600.0
2009-01-21 12:15:00,29.69,29.76,29.61,29.65,28800.0,15.2788,15.3148,15.2376,15.2582,28800.0
2009-01-21 12:20:00,29.65,29.73,29.53,29.58,19800.0,15.2582,15.2994,15.1964,15.2222,19800.0
2009-01-21 12:25:00,29.59,29.63,29.56,29.58,18400.0,15.2273,15.2479,15.2119,15.2222,18400.0
2009-01-21 12:30:00,29.56,29.7,29.48,29.61,30900.0,15.2119,15.2839,15.1707,15.2376,30900.0
2009-01-21 12:35:00,29.62,29.65,29.45,29.45,3000.0,15.2427,15.2582,15.1553,15.1553,3000.0
2009-01-21 12:40:00,29.43,29.56,29.41,29.47,15700.0,15.145,15.2119,15.1347,15.1656,15700.0
2009-01-21 12:45:00,29.44,29.45,29.29,29.36,22100.0,15.1501,15.1553,15.0729,15.1089,22100.0
2009-01-21 12:50:00,29.36,29.36,29.21,29.21,4200.0,15.1089,15.1089,15.0318,15.0318,4200.0
2009-01-21 12:55:00,29.22,29.55,29.2,29.55,27700.0,15.0369,15.2067,15.0266,15.2067,27700.0
2009-01-21 13:00:00,29.57,29.57,29.45,29.5,24300.0,15.217,15.217,15.1553,15.181,24300.0
2009-01-21 13:05:00,29.53,29.78,29.53,29.68,83100.0,15.1964,15.3251,15.1964,15.2736,83100.0
2009-01-21 13:10:00,29.66,29.66,29.48,29.5,43400.0,15.2633,15.2633,15.1707,15.181,43400.0
2009-01-21 13:15:00,29.5,29.58,29.44,29.56,38700.0,15.181,15.2222,15.1501,15.2119,38700.0
2009-01-21 13:20:00,29.57,29.57,29.47,29.55,22900.0,15.217,15.217,15.1656,15.2067,22900.0
2009-01-21 13:25:00,29.54,29.55,29.32,29.32,17800.0,15.2016,15.2067,15.0884,15.0884,17800.0
2009-01-21 13:30:00,29.36,29.57,29.3,29.56,120400.0,15.1089,15.217,15.0781,15.2119,120400.0
2009-01-21 13:35:00,29.48,29.67,29.48,29.61,41600.0,15.1707,15.2685,15.1707,15.2376,41600.0
2009-01-21 13:40:00,29.63,29.7,29.54,29.55,16200.0,15.2479,15.2839,15.2016,15.2067,16200.0
2009-01-21 13:45:00,29.52,29.68,29.51,29.63,84900.0,15.1913,15.2736,15.1861,15.2479,84900.0
2009-01-21 13:50:00,29.61,29.66,29.54,29.54,61800.0,15.2376,15.2633,15.2016,15.2016,61800.0
2009-01-21 13:55:00,29.56,29.66,29.45,29.64,54500.0,15.2119,15.2633,15.1553,15.253,54500.0
2009-01-21 14:00:00,29.68,29.69,29.58,29.64,26600.0,15.2736,15.2788,15.2222,15.253,26600.0
2009-01-21 14:05:00,29.64,29.69,29.59,29.61,13100.0,15.253,15.2788,15.2273,15.2376,13100.0
2009-01-21 14:10:00,29.63,29.76,29.62,29.75,57100.0,15.2479,15.3148,15.2427,15.3096,57100.0
2009-01-21 14:15:00,29.75,29.85,29.7,29.76,32700.0,15.3096,15.3611,15.2839,15.3148,32700.0
2009-01-21 14:20:00,29.73,29.83,29.67,29.73,21100.0,15.2994,15.3508,15.2685,15.2994,21100.0
2009-01-21 14:25:00,29.73,29.8,29.69,29.76,21700.0,15.2994,15.3354,15.2788,15.3148,21700.0
2009-01-21 14:30:00,29.78,30.03,29.75,30.03,23200.0,15.3251,15.4537,15.3096,15.4537,23200.0
2009-01-21 14:35:00,30.03,30.04,29.85,29.95,30600.0,15.4537,15.4589,15.3611,15.4126,30600.0
2009-01-21 14:40:00,29.93,30.14,29.93,29.99,63100.0,15.4023,15.5103,15.4023,15.4332,63100.0
2009-01-21 14:45:00,30.01,30.23,30.01,30.12,41300.0,15.4434,15.5567,15.4434,15.5001,41300.0
2009-01-21 14:50:00,30.11,30.2,30.08,30.09,31700.0,15.4949,15.5412,15.4795,15.4846,31700.0
2009-01-21 14:55:00,30.08,30.39,30.08,30.39,32600.0,15.4795,15.639,15.4795,15.639,32600.0
2009-01-21 15:00:00,30.4,30.48,30.33,30.44,32000.0,15.6441,15.6853,15.6081,15.6647,32000.0
2009-01-21 15:05:00,30.5,30.82,30.5,30.82,41300.0,15.6956,15.8603,15.6956,15.8603,41300.0
2009-01-21 15:10:00,30.84,30.87,30.67,30.75,36000.0,15.8706,15.886,15.7831,15.8243,36000.0
2009-01-21 15:15:00,30.77,30.91,30.73,30.85,40700.0,15.8345,15.9066,15.814,15.8757,40700.0
2009-01-21 15:20:00,30.86,30.88,30.6,30.65,41500.0,15.8809,15.8912,15.7471,15.7728,41500.0
2009-01-21 15:25:00,30.64,30.72,30.37,30.72,50000.0,15.7676,15.8088,15.6287,15.8088,50000.0
2009-01-21 15:30:00,30.7,30.77,30.56,30.76,40400.0,15.7985,15.8345,15.7265,15.8294,40400.0
2009-01-21 15:35:00,30.77,31.05,30.74,31.05,44800.0,15.8345,15.9786,15.8191,15.9786,44800.0
2009-01-21 15:40:00,31.04,31.05,30.76,30.96,34800.0,15.9735,15.9786,15.8294,15.9323,34800.0
2009-01-21 15:45:00,30.96,31.02,30.79,30.93,35100.0,15.9323,15.9632,15.8448,15.9169,35100.0
2009-01-21 15:50:00,30.94,31.35,30.94,31.35,34400.0,15.922,16.133,15.922,16.133,34400.0
2009-01-21 15:55:00,31.38,32.01,31.37,32.0,64800.0,16.1485,16.4727,16.1433,16.4675,64800.0
2009-01-21 16:00:00,31.97,31.99,31.93,31.93,9100.0,16.4521,16.4624,16.4315,16.4315,9100.0
2009-01-21 16:05:00,32.34,32.34,32.34,32.34,200.0,16.6425,16.6425,16.6425,16.6425,200.0
2009-01-21 16:10:00,32.34,32.34,32.34,32.34,0.0,16.6425,16.6425,16.6425,16.6425,0.0
2009-01-22 09:30:00,30.82,30.96,30.39,30.71,133900.0,15.8603,15.9323,15.639,15.8037,133900.0
2009-01-22 09:35:00,30.73,30.75,30.52,30.64,35700.0,15.814,15.8243,15.7059,15.7676,35700.0
2009-01-22 09:40:00,30.67,30.86,30.64,30.74,80000.0,15.7831,15.8809,15.7676,15.8191,80000.0
2009-01-22 09:45:00,30.72,30.72,30.32,30.46,88000.0,15.8088,15.8088,15.603,15.675,88000.0
2009-01-22 09:50:00,30.45,30.91,30.4,30.87,82800.0,15.6699,15.9066,15.6441,15.886,82800.0
2009-01-22 09:55:00,30.85,30.85,30.44,30.52,101900.0,15.8757,15.8757,15.6647,15.7059,101900.0
2009-01-22 10:00:00,30.49,30.82,30.48,30.65,99800.0,15.6905,15.8603,15.6853,15.7728,99800.0
2009-01-22 10:05:00,30.68,30.81,30.53,30.77,68000.0,15.7882,15.8551,15.711,15.8345,68000.0
2009-01-22 10:10:00,30.78,30.82,30.61,30.66,39700.0,15.8397,15.8603,15.7522,15.7779,39700.0
2009-01-22 10:15:00,30.64,30.84,30.52,30.83,57700.0,15.7676,15.8706,15.7059,15.8654,57700.0
2009-01-22 10:20:00,30.81,30.88,30.57,30.57,56500.0,15.8551,15.8912,15.7316,15.7316,56500.0
2009-01-22 10:25:00,30.6,30.74,30.55,30.68,59200.0,15.7471,15.8191,15.7213,15.7882,59200.0
2009-01-22 10:30:00,30.62,30.7,30.55,30.57,68900.0,15.7574,15.7985,15.7213,15.7316,68900.0
2009-01-22 10:35:00,30.58,30.59,30.44,30.47,59400.0,15.7368,15.7419,15.6647,15.6802,59400.0
2009-01-22 10:40:00,30.47,30.47,30.21,30.36,65500.0,15.6802,15.6802,15.5464,15.6236,65500.0
2009-01-22 10:45:00,30.34,30.52,30.29,30.49,48700.0,15.6133,15.7059,15.5875,15.6905,48700.0
2009-01-22 10:50:00,30.51,30.55,30.4,30.42,33200.0,15.7008,15.7213,15.6441,15.6544,33200.0
2009-01-22 10:55:00,30.4,30.51,30.35,30.43,37100.0,15.6441,15.7008,15.6184,15.6596,37100.0
2009-01-22 11:00:00,30.44,30.44,30.25,30.31,28800.0,15.6647,15.6647,15.567,15.5978,28800.0
2009-01-22 11:05:00,30.29,30.45,30.29,30.38,35400.0,15.5875,15.6699,15.5875,15.6339,35400.0
2009-01-22 11:10:00,30.4,30.61,30.4,30.57,39000.0,15.6441,15.7522,15.6441,15.7316,39000.0
2009-01-22 11:15:00,30.59,30.75,30.56,30.56,37300.0,15.7419,15.8243,15.7265,15.7265,37300.0
2009-01-22 11:20:00,30.55,30.58,30.43,30.58,39800.0,15.7213,15.7368,15.6596,15.7368,39800.0
2009-01-22 11:25:00,30.59,30.71,30.5,30.53,42200.0,15.7419,15.8037,15.6956,15.711,42200.0
2009-01-22 11:30:00,30.5,30.5,30.35,30.41,29100.0,15.6956,15.6956,15.6184,15.6493,29100.0
2009-01-22 11:35:00,30.42,30.44,30.15,30.15,25600.0,15.6544,15.6647,15.5155,15.5155,25600.0
2009-01-22 11:40:00,30.14,30.23,30.06,30.07,67400.0,15.5103,15.5567,15.4692,15.4743,67400.0
2009-01-22 11:45:00,30.09,30.19,30.05,30.11,22400.0,15.4846,15.5361,15.464,15.4949,22400.0
2009-01-22 11:50:00,30.08,30.14,29.99,30.0,32800.0,15.4795,15.5103,15.4332,15.4383,32800.0
2009-01-22 11:55:00,29.99,29.99,29.79,29.86,60100.0,15.4332,15.4332,15.3302,15.3663,60100.0
2009-01-22 12:00:00,29.85,29.94,29.83,29.84,44300.0,15.3611,15.4074,15.3508,15.356,44300.0
2009-01-22 12:05:00,29.87,30.06,29.83,30.02,25800.0,15.3714,15.4692,15.3508,15.4486,25800.0
2009-01-22 12:10:00,30.01,30.08,29.87,29.95,40800.0,15.4434,15.4795,15.3714,15.4126,40800.0
2009-01-22 12:15:00,29.97,30.08,29.9,30.06,39100.0,15.4229,15.4795,15.3868,15.4692,39100.0
2009-01-22 12:20:00,30.06,30.09,29.96,30.02,33400.0,15.4692,15.4846,15.4177,15.4486,33400.0
2009-01-22 12:25:00,30.01,30.14,29.97,30.12,26000.0,15.4434,15.5103,15.4229,15.5001,26000.0
2009-01-22 12:30:00,30.05,30.27,30.02,30.27,15700.0,15.464,15.5772,15.4486,15.5772,15700.0
2009-01-22 12:35:00,30.29,30.49,30.24,30.41,44400.0,15.5875,15.6905,15.5618,15.6493,44400.0
2009-01-22 12:40:00,30.41,30.43,30.25,30.27,29600.0,15.6493,15.6596,15.567,15.5772,29600.0
2009-01-22 12:45:00,30.26,30.73,30.22,30.69,34200.0,15.5721,15.814,15.5515,15.7934,34200.0
2009-01-22 12:50:00,30.69,30.69,30.4,30.48,45900.0,15.7934,15.7934,15.6441,15.6853,45900.0
2009-01-22 12:55:00,30.49,30.57,30.4,30.4,27100.0,15.6905,15.7316,15.6441,15.6441,27100.0
2009-01-22 13:00:00,30.41,30.68,30.41,30.6,24900.0,15.6493,15.7882,15.6493,15.7471,24900.0
2009-01-22 13:05:00,30.62,30.66,30.46,30.46,23200.0,15.7574,15.7779,15.675,15.675,23200.0
2009-01-22 13:10:00,30.44,30.44,30.25,30.31,24000.0,15.6647,15.6647,15.567,15.5978,24000.0
2009-01-22 13:15:00,30.35,30.5,30.31,30.45,14700.0,15.6184,15.6956,15.5978,15.6699,14700.0
2009-01-22 13:20:00,30.43,30.46,30.24,30.3,25400.0,15.6596,15.675,15.5618,15.5927,25400.0
2009-01-22 13:25:00,30.29,30.62,30.28,30.42,30300.0,15.5875,15.7574,15.5824,15.6544,30300.0
2009-01-22 13:30:00,30.4,30.43,30.3,30.37,51200.0,15.6441,15.6596,15.5927,15.6287,51200.0
2009-01-22 13:35:00,30.37,30.51,30.37,30.43,27400.0,15.6287,15.7008,15.6287,15.6596,27400.0
2009-01-22 13:40:00,30.39,30.56,30.39,30.4,32400.0,15.639,15.7265,15.639,15.6441,32400.0
2009-01-22 13:45:00,30.36,30.88,30.32,30.75,51900.0,15.6236,15.8912,15.603,15.8243,51900.0
2009-01-22 13:50:00,30.73,30.95,30.68,30.95,33000.0,15.814,15.9272,15.7882,15.9272,33000.0
2009-01-22 13:55:00,30.86,31.13,30.81,31.13,22500.0,15.8809,16.0198,15.8551,16.0198,22500.0
2009-01-22 14:00:00,31.13,31.6,31.04,31.51,48800.0,16.0198,16.2617,15.9735,16.2154,48800.0
2009-01-22 14:05:00,31.5,31.8,31.36,31.65,77000.0,16.2102,16.3646,16.1382,16.2874,77000.0
2009-01-22 14:10:00,31.64,31.86,31.58,31.71,62400.0,16.2823,16.3955,16.2514,16.3183,62400.0
2009-01-22 14:15:00,31.7,31.79,31.44,31.72,70400.0,16.3131,16.3595,16.1793,16.3234,70400.0
2009-01-22 14:20:00,31.83,31.84,31.62,31.73,62500.0,16.38,16.3852,16.272,16.3286,62500.0
2009-01-22 14:25:00,31.68,31.85,31.64,31.71,38800.0,16.3028,16.3903,16.2823,16.3183,38800.0
2009-01-22 14:30:00,31.68,31.68,31.26,31.34,57900.0,16.3028,16.3028,16.0867,16.1279,57900.0
2009-01-22 14:35:00,31.35,31.6,31.22,31.51,98500.0,16.133,16.2617,16.0661,16.2154,98500.0
2009-01-22 14:40:00,31.58,31.58,31.35,31.36,76500.0,16.2514,16.2514,16.133,16.1382,76500.0
2009-01-22 14:45:00,31.36,31.37,30.94,30.94,81300.0,16.1382,16.1433,15.922,15.922,81300.0
2009-01-22 14:50:00,30.92,31.12,30.9,31.01,47200.0,15.9117,16.0147,15.9014,15.9581,47200.0
2009-01-22 14:55:00,31.01,31.17,30.93,31.13,73000.0,15.9581,16.0404,15.9169,16.0198,73000.0
2009-01-22 15:00:00,31.15,31.21,30.38,30.38,63800.0,16.0301,16.061,15.6339,15.6339,63800.0
2009-01-22 15:05:00,30.37,30.5,30.27,30.43,97900.0,15.6287,15.6956,15.5772,15.6596,97900.0
2009-01-22 15:10:00,30.41,30.62,30.33,30.54,88600.0,15.6493,15.7574,15.6081,15.7162,88600.0
2009-01-22 15:15:00,30.54,30.54,30.2,30.29,48500.0,15.7162,15.7162,15.5412,15.5875,48500.0
2009-01-22 15:20:00,30.28,30.51,30.2,30.4,50900.0,15.5824,15.7008,15.5412,15.6441,50900.0
2009-01-22 15:25:00,30.42,30.64,30.41,30.6,47400.0,15.6544,15.7676,15.6493,15.7471,47400.0
2009-01-22 15:30:00,30.6,30.62,30.42,30.46,26100.0,15.7471,15.7574,15.6544,15.675,26100.0
2009-01-22 15:35:00,30.41,30.48,30.21,30.25,29600.0,15.6493,15.6853,15.5464,15.567,29600.0
2009-01-22 15:40:00,30.26,31.18,30.26,31.15,24500.0,15.5721,16.0455,15.5721,16.0301,24500.0
2009-01-22 15:45:00,31.1,31.34,31.03,31.2,34100.0,16.0044,16.1279,15.9683,16.0558,34100.0
2009-01-22 15:50:00,31.18,31.21,30.66,30.66,38300.0,16.0455,16.061,15.7779,15.7779,38300.0
2009-01-22 15:55:00,30.65,30.65,30.2,30.28,25400.0,15.7728,15.7728,15.5412,15.5824,25400.0
2009-01-22 16:00:00,30.24,30.24,30.24,30.24,100.0,15.5618,15.5618,15.5618,15.5618,100.0
2009-01-22 16:05:00,30.24,30.24,30.24,30.24,0.0,15.5618,15.5618,15.5618,15.5618,0.0
2009-01-22 16:10:00,30.35,30.35,30.35,30.35,100.0,15.6184,15.6184,15.6184,15.6184,100.0
2009-01-23 09:30:00,29.25,29.49,29.13,29.24,79000.0,15.0523,15.1758,14.9906,15.0472,79000.0
2009-01-23 09:35:00,29.26,29.51,29.05,29.27,171500.0,15.0575,15.1861,14.9494,15.0626,171500.0
2009-01-23 09:40:00,29.26,29.47,29.24,29.46,113600.0,15.0575,15.1656,15.0472,15.1604,113600.0
2009-01-23 09:45:00,29.46,29.52,29.22,29.49,71400.0,15.1604,15.1913,15.0369,15.1758,71400.0
2009-01-23 09:50:00,29.49,29.84,29.44,29.81,61100.0,15.1758,15.356,15.1501,15.3405,61100.0
2009-01-23 09:55:00,29.8,29.86,29.65,29.66,34900.0,15.3354,15.3663,15.2582,15.2633,34900.0
2009-01-23 10:00:00,29.67,29.99,29.66,29.89,47700.0,15.2685,15.4332,15.2633,15.3817,47700.0
2009-01-23 10:05:00,29.89,29.92,29.64,29.74,73500.0,15.3817,15.3971,15.253,15.3045,73500.0
2009-01-23 10:10:00,29.73,29.83,29.64,29.81,90900.0,15.2994,15.3508,15.253,15.3405,90900.0
2009-01-23 10:15:00,29.82,30.11,29.82,30.05,41200.0,15.3457,15.4949,15.3457,15.464,41200.0
2009-01-23 10:20:00,30.04,30.43,29.96,30.43,42800.0,15.4589,15.6596,15.4177,15.6596,42800.0
2009-01-23 10:25:00,30.42,30.48,30.16,30.25,34600.0,15.6544,15.6853,15.5206,15.567,34600.0
2009-01-23 10:30:00,30.21,30.22,29.97,30.0,39000.0,15.5464,15.5515,15.4229,15.4383,39000.0
2009-01-23 10:35:00,29.96,30.08,29.96,30.0,19200.0,15.4177,15.4795,15.4177,15.4383,19200.0
2009-01-23 10:40:00,29.97,29.97,29.91,29.93,13500.0,15.4229,15.4229,15.392,15.4023,13500.0
2009-01-23 10:45:00,29.92,30.0,29.87,29.99,13900.0,15.3971,15.4383,15.3714,15.4332,13900.0
2009-01-23 10:50:00,29.96,30.12,29.95,30.08,12600.0,15.4177,15.5001,15.4126,15.4795,12600.0
2009-01-23 10:55:00,30.09,30.12,30.02,30.06,12800.0,15.4846,15.5001,15.4486,15.4692,12800.0
2009-01-23 11:00:00,30.1,30.63,30.05,30.63,63500.0,15.4898,15.7625,15.464,15.7625,63500.0
2009-01-23 11:05:00,30.62,30.62,30.32,30.46,100300.0,15.7574,15.7574,15.603,15.675,100300.0
2009-01-23 11:10:00,30.48,30.79,30.4,30.79,36600.0,15.6853,15.8448,15.6441,15.8448,36600.0
2009-01-23 11:15:00,30.76,31.03,30.76,30.95,47700.0,15.8294,15.9683,15.8294,15.9272,47700.0
2009-01-23 11:20:00,30.93,31.05,30.81,30.83,73500.0,15.9169,15.9786,15.8551,15.8654,73500.0
2009-01-23 11:25:00,30.81,30.84,30.67,30.76,25800.0,15.8551,15.8706,15.7831,15.8294,25800.0
2009-01-23 11:30:00,30.82,30.83,30.67,30.71,29500.0,15.8603,15.8654,15.7831,15.8037,29500.0
2009-01-23 11:35:00,30.72,30.9,30.72,30.85,37100.0,15.8088,15.9014,15.8088,15.8757,37100.0
2009-01-23 11:40:00,30.87,31.03,30.85,30.91,17600.0,15.886,15.9683,15.8757,15.9066,17600.0
2009-01-23 11:45:00,30.86,30.87,30.68,30.79,71000.0,15.8809,15.886,15.7882,15.8448,71000.0
2009-01-23 11:50:00,30.81,30.89,30.7,30.76,59100.0,15.8551,15.8963,15.7985,15.8294,59100.0
2009-01-23 11:55:00,30.74,30.78,30.5,30.59,23200.0,15.8191,15.8397,15.6956,15.7419,23200.0
2009-01-23 12:00:00,30.6,30.7,30.57,30.67,27500.0,15.7471,15.7985,15.7316,15.7831,27500.0
2009-01-23 12:05:00,30.65,30.76,30.63,30.67,34500.0,15.7728,15.8294,15.7625,15.7831,34500.0
2009-01-23 12:10:00,30.7,30.88,30.7,30.86,53000.0,15.7985,15.8912,15.7985,15.8809,53000.0
2009-01-23 12:15:00,30.87,30.93,30.74,30.74,57300.0,15.886,15.9169,15.8191,15.8191,57300.0
2009-01-23 12:20:00,30.75,30.98,30.75,30.86,44800.0,15.8243,15.9426,15.8243,15.8809,44800.0
2009-01-23 12:25:00,30.8,30.87,30.72,30.8,28700.0,15.85,15.886,15.8088,15.85,28700.0
2009-01-23 12:30:00,30.78,30.78,30.54,30.57,42300.0,15.8397,15.8397,15.7162,15.7316,42300.0
2009-01-23 12:35:00,30.56,30.58,30.34,30.36,41000.0,15.7265,15.7368,15.6133,15.6236,41000.0
2009-01-23 12:40:00,30.32,30.42,30.32,30.36,25600.0,15.603,15.6544,15.603,15.6236,25600.0
2009-01-23 12:45:00,30.35,30.49,30.33,30.48,49600.0,15.6184,15.6905,15.6081,15.6853,49600.0
2009-01-23 12:50:00,30.48,30.61,30.43,30.43,46000.0,15.6853,15.7522,15.6596,15.6596,46000.0
2009-01-23 12:55:00,30.39,30.49,30.25,30.36,71200.0,15.639,15.6905,15.567,15.6236,71200.0
2009-01-23 13:00:00,30.33,30.55,30.28,30.51,57900.0,15.6081,15.7213,15.5824,15.7008,57900.0
2009-01-23 13:05:00,30.51,30.54,30.32,30.37,61500.0,15.7008,15.7162,15.603,15.6287,61500.0
2009-01-23 13:10:00,30.41,30.61,30.39,30.56,45400.0,15.6493,15.7522,15.639,15.7265,45400.0
2009-01-23 13:15:00,30.54,30.72,30.49,30.69,61600.0,15.7162,15.8088,15.6905,15.7934,61600.0
2009-01-23 13:20:00,30.65,30.72,30.57,30.63,26400.0,15.7728,15.8088,15.7316,15.7625,26400.0
2009-01-23 13:25:00,30.65,30.7,30.57,30.57,40300.0,15.7728,15.7985,15.7316,15.7316,40300.0
2009-01-23 13:30:00,30.53,30.73,30.53,30.73,43500.0,15.711,15.814,15.711,15.814,43500.0
2009-01-23 13:35:00,30.72,30.85,30.69,30.69,42100.0,15.8088,15.8757,15.7934,15.7934,42100.0
2009-01-23 13:40:00,30.7,30.71,30.63,30.68,24600.0,15.7985,15.8037,15.7625,15.7882,24600.0
2009-01-23 13:45:00,30.68,30.78,30.68,30.73,17000.0,15.7882,15.8397,15.7882,15.814,17000.0
2009-01-23 13:50:00,30.74,30.74,30.64,30.71,30400.0,15.8191,15.8191,15.7676,15.8037,30400.0
2009-01-23 13:55:00,30.7,30.85,30.64,30.84,46700.0,15.7985,15.8757,15.7676,15.8706,46700.0
2009-01-23 14:00:00,30.88,30.9,30.7,30.7,25200.0,15.8912,15.9014,15.7985,15.7985,25200.0
2009-01-23 14:05:00,30.69,30.77,30.67,30.72,21200.0,15.7934,15.8345,15.7831,15.8088,21200.0
2009-01-23 14:10:00,30.69,30.7,30.58,30.61,25600.0,15.7934,15.7985,15.7368,15.7522,25600.0
2009-01-23 14:15:00,30.59,30.75,30.54,30.72,13900.0,15.7419,15.8243,15.7162,15.8088,13900.0
2009-01-23 14:20:00,30.72,31.21,30.65,31.2,47700.0,15.8088,16.061,15.7728,16.0558,47700.0
2009-01-23 14:25:00,31.23,31.24,31.03,31.06,51600.0,16.0713,16.0764,15.9683,15.9838,51600.0
2009-01-23 14:30:00,31.05,31.09,30.78,30.79,47000.0,15.9786,15.9992,15.8397,15.8448,47000.0
2009-01-23 14:35:00,30.71,30.93,30.71,30.93,30700.0,15.8037,15.9169,15.8037,15.9169,30700.0
2009-01-23 14:40:00,30.93,30.98,30.74,30.79,70000.0,15.9169,15.9426,15.8191,15.8448,70000.0
2009-01-23 14:45:00,30.79,30.99,30.75,30.93,57300.0,15.8448,15.9478,15.8243,15.9169,57300.0
2009-01-23 14:50:00,30.92,30.92,30.56,30.56,61500.0,15.9117,15.9117,15.7265,15.7265,61500.0
2009-01-23 14:55:00,30.56,30.66,30.4,30.61,37100.0,15.7265,15.7779,15.6441,15.7522,37100.0
2009-01-23 15:00:00,30.56,30.81,30.5,30.77,60800.0,15.7265,15.8551,15.6956,15.8345,60800.0
2009-01-23 15:05:00,30.77,30.86,30.61,30.62,50200.0,15.8345,15.8809,15.7522,15.7574,50200.0
2009-01-23 15:10:00,30.58,30.77,30.53,30.63,56400.0,15.7368,15.8345,15.711,15.7625,56400.0
2009-01-23 15:15:00,30.65,30.82,30.6,30.76,52200.0,15.7728,15.8603,15.7471,15.8294,52200.0
2009-01-23 15:20:00,30.76,31.06,30.7,31.03,29700.0,15.8294,15.9838,15.7985,15.9683,29700.0
2009-01-23 15:25:00,31.02,31.07,30.83,30.83,43600.0,15.9632,15.9889,15.8654,15.8654,43600.0
2009-01-23 15:30:00,30.79,30.8,30.61,30.7,28400.0,15.8448,15.85,15.7522,15.7985,28400.0
2009-01-23 15:35:00,30.72,30.88,30.66,30.81,32400.0,15.8088,15.8912,15.7779,15.8551,32400.0
2009-01-23 15:40:00,30.87,30.95,30.66,30.68,30300.0,15.886,15.9272,15.7779,15.7882,30300.0
2009-01-23 15:45:00,30.69,30.79,30.67,30.72,11700.0,15.7934,15.8448,15.7831,15.8088,11700.0
2009-01-23 15:50:00,30.86,31.15,30.86,31.15,33700.0,15.8809,16.0301,15.8809,16.0301,33700.0
2009-01-23 15:55:00,31.15,31.28,31.15,31.16,35600.0,16.0301,16.097,16.0301,16.0352,35600.0
2009-01-23 16:00:00,31.16,31.16,31.16,31.16,0.0,16.0352,16.0352,16.0352,16.0352,0.0
2009-01-23 16:05:00,31.16,31.16,31.16,31.16,0.0,16.0352,16.0352,16.0352,16.0352,0.0
2009-01-23 16:10:00,31.16,31.16,31.16,31.16,0.0,16.0352,16.0352,16.0352,16.0352,0.0
2009-01-26 09:30:00,31.24,31.28,30.61,30.88,92700.0,16.0764,16.097,15.7522,15.8912,92700.0
2009-01-26 09:35:00,30.88,31.3,30.88,31.27,64500.0,15.8912,16.1073,15.8912,16.0919,64500.0
2009-01-26 09:40:00,31.27,31.43,31.22,31.26,71100.0,16.0919,16.1742,16.0661,16.0867,71100.0
2009-01-26 09:45:00,31.26,31.37,31.04,31.07,38500.0,16.0867,16.1433,15.9735,15.9889,38500.0
2009-01-26 09:50:00,31.09,31.11,30.91,31.07,37400.0,15.9992,16.0095,15.9066,15.9889,37400.0
2009-01-26 09:55:00,31.1,31.2,31.01,31.1,47800.0,16.0044,16.0558,15.9581,16.0044,47800.0
2009-01-26 10:00:00,31.09,31.95,31.09,31.67,138700.0,15.9992,16.4418,15.9992,16.2977,138700.0
2009-01-26 10:05:00,31.67,31.97,31.66,31.97,103800.0,16.2977,16.4521,16.2926,16.4521,103800.0
2009-01-26 10:10:00,31.97,32.05,31.75,31.79,78900.0,16.4521,16.4933,16.3389,16.3595,78900.0
2009-01-26 10:15:00,31.81,31.87,31.69,31.75,59900.0,16.3697,16.4006,16.308,16.3389,59900.0
2009-01-26 10:20:00,31.74,31.96,31.74,31.95,57200.0,16.3337,16.4469,16.3337,16.4418,57200.0
2009-01-26 10:25:00,31.95,32.0,31.7,31.72,41600.0,16.4418,16.4675,16.3131,16.3234,41600.0
2009-01-26 10:30:00,31.74,31.88,31.74,31.85,47100.0,16.3337,16.4058,16.3337,16.3903,47100.0
2009-01-26 10:35:00,31.83,31.83,31.62,31.63,69600.0,16.38,16.38,16.272,16.2771,69600.0
2009-01-26 10:40:00,31.64,31.71,31.49,31.53,30600.0,16.2823,16.3183,16.2051,16.2257,30600.0
2009-01-26 10:45:00,31.5,31.71,31.5,31.69,63300.0,16.2102,16.3183,16.2102,16.308,63300.0
2009-01-26 10:50:00,31.68,31.69,31.59,31.59,27500.0,16.3028,16.308,16.2565,16.2565,27500.0
2009-01-26 10:55:00,31.59,31.74,31.55,31.73,24300.0,16.2565,16.3337,16.2359,16.3286,24300.0
2009-01-26 11:00:00,31.72,31.84,31.7,31.77,61100.0,16.3234,16.3852,16.3131,16.3492,61100.0
2009-01-26 11:05:00,31.77,31.81,31.61,31.62,56800.0,16.3492,16.3697,16.2668,16.272,56800.0
2009-01-26 11:10:00,31.64,31.65,31.56,31.6,45500.0,16.2823,16.2874,16.2411,16.2617,45500.0
2009-01-26 11:15:00,31.6,31.68,31.44,31.47,49800.0,16.2617,16.3028,16.1793,16.1948,49800.0
2009-01-26 11:20:00,31.46,31.58,31.46,31.58,20800.0,16.1896,16.2514,16.1896,16.2514,20800.0
2009-01-26 11:25:00,31.57,31.72,31.57,31.72,33700.0,16.2462,16.3234,16.2462,16.3234,33700.0
2009-01-26 11:30:00,31.71,31.79,31.68,31.68,37300.0,16.3183,16.3595,16.3028,16.3028,37300.0
2009-01-26 11:35:00,31.67,31.71,31.62,31.65,30500.0,16.2977,16.3183,16.272,16.2874,30500.0
2009-01-26 11:40:00,31.63,31.63,31.53,31.58,36900.0,16.2771,16.2771,16.2257,16.2514,36900.0
2009-01-26 11:45:00,31.6,31.66,31.44,31.44,49200.0,16.2617,16.2926,16.1793,16.1793,49200.0
2009-01-26 11:50:00,31.46,31.52,31.39,31.41,30800.0,16.1896,16.2205,16.1536,16.1639,30800.0
2009-01-26 11:55:00,31.4,31.45,31.38,31.4,12800.0,16.1588,16.1845,16.1485,16.1588,12800.0
2009-01-26 12:00:00,31.4,31.57,31.39,31.55,29800.0,16.1588,16.2462,16.1536,16.2359,29800.0
2009-01-26 12:05:00,31.56,31.56,31.48,31.51,28900.0,16.2411,16.2411,16.1999,16.2154,28900.0
2009-01-26 12:10:00,31.49,31.5,31.37,31.44,27800.0,16.2051,16.2102,16.1433,16.1793,27800.0
2009-01-26 12:15:00,31.47,31.51,31.41,31.43,25800.0,16.1948,16.2154,16.1639,16.1742,25800.0
2009-01-26 12:20:00,31.44,31.76,31.44,31.64,46000.0,16.1793,16.344,16.1793,16.2823,46000.0
2009-01-26 12:25:00,31.65,31.68,31.55,31.6,61800.0,16.2874,16.3028,16.2359,16.2617,61800.0
2009-01-26 12:30:00,31.62,31.67,31.49,31.51,42900.0,16.272,16.2977,16.2051,16.2154,42900.0
2009-01-26 12:35:00,31.51,31.53,31.41,31.53,51100.0,16.2154,16.2257,16.1639,16.2257,51100.0
2009-01-26 12:40:00,31.55,31.6,31.48,31.55,57800.0,16.2359,16.2617,16.1999,16.2359,57800.0
2009-01-26 12:45:00,31.57,31.72,31.56,31.58,55200.0,16.2462,16.3234,16.2411,16.2514,55200.0
2009-01-26 12:50:00,31.61,31.73,31.54,31.7,29200.0,16.2668,16.3286,16.2308,16.3131,29200.0
2009-01-26 12:55:00,31.7,31.71,31.52,31.58,50700.0,16.3131,16.3183,16.2205,16.2514,50700.0
2009-01-26 13:00:00,31.57,31.7,31.57,31.69,32900.0,16.2462,16.3131,16.2462,16.308,32900.0
2009-01-26 13:05:00,31.66,31.66,31.44,31.55,31200.0,16.2926,16.2926,16.1793,16.2359,31200.0
2009-01-26 13:10:00,31.53,31.58,31.45,31.45,25900.0,16.2257,16.2514,16.1845,16.1845,25900.0
2009-01-26 13:15:00,31.47,31.58,31.46,31.49,27400.0,16.1948,16.2514,16.1896,16.2051,27400.0
2009-01-26 13:20:00,31.49,31.61,31.45,31.61,45600.0,16.2051,16.2668,16.1845,16.2668,45600.0
2009-01-26 13:25:00,31.63,31.63,31.42,31.48,32600.0,16.2771,16.2771,16.169,16.1999,32600.0
2009-01-26 13:30:00,31.48,31.48,31.19,31.22,75900.0,16.1999,16.1999,16.0507,16.0661,75900.0
2009-01-26 13:35:00,31.21,31.34,31.2,31.26,24600.0,16.061,16.1279,16.0558,16.0867,24600.0
2009-01-26 13:40:00,31.27,31.36,31.23,31.36,30900.0,16.0919,16.1382,16.0713,16.1382,30900.0
2009-01-26 13:45:00,31.38,31.38,31.14,31.15,23800.0,16.1485,16.1485,16.025,16.0301,23800.0
2009-01-26 13:50:00,31.13,31.14,30.76,30.88,43800.0,16.0198,16.025,15.8294,15.8912,43800.0
2009-01-26 13:55:00,30.88,30.98,30.86,30.94,53000.0,15.8912,15.9426,15.8809,15.922,53000.0
2009-01-26 14:00:00,30.95,30.98,30.61,30.69,84800.0,15.9272,15.9426,15.7522,15.7934,84800.0
2009-01-26 14:05:00,30.67,30.67,30.48,30.62,52500.0,15.7831,15.7831,15.6853,15.7574,52500.0
2009-01-26 14:10:00,30.61,30.66,30.5,30.53,43500.0,15.7522,15.7779,15.6956,15.711,43500.0
2009-01-26 14:15:00,30.5,30.5,30.37,30.5,61900.0,15.6956,15.6956,15.6287,15.6956,61900.0
2009-01-26 14:20:00,30.53,30.73,30.49,30.53,32300.0,15.711,15.814,15.6905,15.711,32300.0
2009-01-26 14:25:00,30.54,30.75,30.52,30.72,35200.0,15.7162,15.8243,15.7059,15.8088,35200.0
2009-01-26 14:30:00,30.72,30.83,30.64,30.82,77200.0,15.8088,15.8654,15.7676,15.8603,77200.0
2009-01-26 14:35:00,30.84,30.99,30.83,30.84,41500.0,15.8706,15.9478,15.8654,15.8706,41500.0
2009-01-26 14:40:00,30.82,30.9,30.71,30.78,37700.0,15.8603,15.9014,15.8037,15.8397,37700.0
2009-01-26 14:45:00,30.79,31.03,30.69,30.99,60800.0,15.8448,15.9683,15.7934,15.9478,60800.0
2009-01-26 14:50:00,31.01,31.05,30.85,30.97,71100.0,15.9581,15.9786,15.8757,15.9375,71100.0
2009-01-26 14:55:00,30.97,31.11,30.86,31.03,51900.0,15.9375,16.0095,15.8809,15.9683,51900.0
2009-01-26 15:00:00,31.03,31.22,31.03,31.14,61700.0,15.9683,16.0661,15.9683,16.025,61700.0
2009-01-26 15:05:00,31.15,31.34,31.11,31.34,38200.0,16.0301,16.1279,16.0095,16.1279,38200.0
2009-01-26 15:10:00,31.33,31.4,31.09,31.17,69000.0,16.1227,16.1588,15.9992,16.0404,69000.0
2009-01-26 15:15:00,31.18,31.26,31.06,31.24,57800.0,16.0455,16.0867,15.9838,16.0764,57800.0
2009-01-26 15:20:00,31.24,31.37,31.21,31.33,70700.0,16.0764,16.1433,16.061,16.1227,70700.0
2009-01-26 15:25:00,31.33,31.63,31.32,31.45,37800.0,16.1227,16.2771,16.1176,16.1845,37800.0
2009-01-26 15:30:00,31.46,31.49,31.24,31.26,37000.0,16.1896,16.2051,16.0764,16.0867,37000.0
2009-01-26 15:35:00,31.26,31.43,31.13,31.13,48700.0,16.0867,16.1742,16.0198,16.0198,48700.0
2009-01-26 15:40:00,31.12,31.27,30.84,31.04,44600.0,16.0147,16.0919,15.8706,15.9735,44600.0
2009-01-26 15:45:00,31.03,31.27,30.92,31.19,41900.0,15.9683,16.0919,15.9117,16.0507,41900.0
2009-01-26 15:50:00,31.19,31.27,31.02,31.19,22900.0,16.0507,16.0919,15.9632,16.0507,22900.0
2009-01-26 15:55:00,31.2,31.2,30.94,30.98,20500.0,16.0558,16.0558,15.922,15.9426,20500.0
2009-01-26 16:00:00,30.98,30.98,30.98,30.98,0.0,15.9426,15.9426,15.9426,15.9426,0.0
2009-01-26 16:05:00,30.98,30.98,30.98,30.98,0.0,15.9426,15.9426,15.9426,15.9426,0.0
2009-01-26 16:10:00,30.98,30.98,30.98,30.98,0.0,15.9426,15.9426,15.9426,15.9426,0.0
2009-01-27 09:30:00,31.2,31.75,31.14,31.75,43800.0,16.0558,16.3389,16.025,16.3389,43800.0
2009-01-27 09:35:00,31.76,31.96,31.71,31.81,35900.0,16.344,16.4469,16.3183,16.3697,35900.0
2009-01-27 09:40:00,31.83,31.83,31.57,31.57,36300.0,16.38,16.38,16.2462,16.2462,36300.0
2009-01-27 09:45:00,31.62,31.75,31.52,31.57,103200.0,16.272,16.3389,16.2205,16.2462,103200.0
2009-01-27 09:50:00,31.58,31.71,31.55,31.56,42600.0,16.2514,16.3183,16.2359,16.2411,42600.0
2009-01-27 09:55:00,31.6,31.63,31.49,31.57,51900.0,16.2617,16.2771,16.2051,16.2462,51900.0
2009-01-27 10:00:00,31.55,31.6,31.33,31.34,54000.0,16.2359,16.2617,16.1227,16.1279,54000.0
2009-01-27 10:05:00,31.32,31.32,30.9,31.02,73100.0,16.1176,16.1176,15.9014,15.9632,73100.0
2009-01-27 10:10:00,31.0,31.06,30.83,31.01,62500.0,15.9529,15.9838,15.8654,15.9581,62500.0
2009-01-27 10:15:00,30.97,31.11,30.93,31.09,74100.0,15.9375,16.0095,15.9169,15.9992,74100.0
2009-01-27 10:20:00,31.12,31.27,31.1,31.22,20200.0,16.0147,16.0919,16.0044,16.0661,20200.0
2009-01-27 10:25:00,31.23,31.33,31.18,31.26,28400.0,16.0713,16.1227,16.0455,16.0867,28400.0
2009-01-27 10:30:00,31.24,31.29,31.13,31.23,31600.0,16.0764,16.1021,16.0198,16.0713,31600.0
2009-01-27 10:35:00,31.27,31.33,31.2,31.2,21000.0,16.0919,16.1227,16.0558,16.0558,21000.0
2009-01-27 10:40:00,31.19,31.28,31.17,31.2,32700.0,16.0507,16.097,16.0404,16.0558,32700.0
2009-01-27 10:45:00,31.19,31.19,31.03,31.08,27600.0,16.0507,16.0507,15.9683,15.9941,27600.0
2009-01-27 10:50:00,31.05,31.24,31.05,31.23,18200.0,15.9786,16.0764,15.9786,16.0713,18200.0
2009-01-27 10:55:00,31.24,31.38,31.19,31.36,39100.0,16.0764,16.1485,16.0507,16.1382,39100.0
2009-01-27 11:00:00,31.34,31.37,31.3,31.32,16300.0,16.1279,16.1433,16.1073,16.1176,16300.0
2009-01-27 11:05:00,31.31,31.51,31.27,31.46,23100.0,16.1124,16.2154,16.0919,16.1896,23100.0
2009-01-27 11:10:00,31.47,31.51,31.42,31.45,15800.0,16.1948,16.2154,16.169,16.1845,15800.0
2009-01-27 11:15:00,31.46,31.59,31.46,31.46,37900.0,16.1896,16.2565,16.1896,16.1896,37900.0
2009-01-27 11:20:00,31.45,31.51,31.4,31.4,35600.0,16.1845,16.2154,16.1588,16.1588,35600.0
2009-01-27 11:25:00,31.39,31.46,31.39,31.45,25000.0,16.1536,16.1896,16.1536,16.1845,25000.0
2009-01-27 11:30:00,31.46,31.48,31.24,31.25,14600.0,16.1896,16.1999,16.0764,16.0816,14600.0
2009-01-27 11:35:00,31.27,31.29,31.24,31.26,9900.0,16.0919,16.1021,16.0764,16.0867,9900.0
2009-01-27 11:40:00,31.25,31.28,31.17,31.22,25900.0,16.0816,16.097,16.0404,16.0661,25900.0
2009-01-27 11:45:00,31.25,31.34,31.25,31.29,19400.0,16.0816,16.1279,16.0816,16.1021,19400.0
2009-01-27 11:50:00,31.27,31.36,31.23,31.34,23300.0,16.0919,16.1382,16.0713,16.1279,23300.0
2009-01-27 11:55:00,31.34,31.38,31.18,31.21,19500.0,16.1279,16.1485,16.0455,16.061,19500.0
2009-01-27 12:00:00,31.23,31.27,31.16,31.22,35900.0,16.0713,16.0919,16.0352,16.0661,35900.0
2009-01-27 12:05:00,31.24,31.27,31.17,31.21,27600.0,16.0764,16.0919,16.0404,16.061,27600.0
2009-01-27 12:10:00,31.22,31.29,31.18,31.24,23600.0,16.0661,16.1021,16.0455,16.0764,23600.0
2009-01-27 12:15:00,31.23,31.36,31.23,31.35,18700.0,16.0713,16.1382,16.0713,16.133,18700.0
2009-01-27 12:20:00,31.33,31.44,31.33,31.36,29400.0,16.1227,16.1793,16.1227,16.1382,29400.0
2009-01-27 12:25:00,31.34,31.52,31.34,31.46,34800.0,16.1279,16.2205,16.1279,16.1896,34800.0
2009-01-27 12:30:00,31.47,31.49,31.34,31.34,14100.0,16.1948,16.2051,16.1279,16.1279,14100.0
2009-01-27 12:35:00,31.36,31.37,31.3,31.34,12000.0,16.1382,16.1433,16.1073,16.1279,12000.0
2009-01-27 12:40:00,31.36,31.47,31.34,31.36,20800.0,16.1382,16.1948,16.1279,16.1382,20800.0
2009-01-27 12:45:00,31.35,31.35,31.26,31.29,18700.0,16.133,16.133,16.0867,16.1021,18700.0
2009-01-27 12:50:00,31.28,31.35,31.22,31.29,37400.0,16.097,16.133,16.0661,16.1021,37400.0
2009-01-27 12:55:00,31.3,31.38,31.27,31.28,29200.0,16.1073,16.1485,16.0919,16.097,29200.0
2009-01-27 13:00:00,31.27,31.33,31.2,31.22,21300.0,16.0919,16.1227,16.0558,16.0661,21300.0
2009-01-27 13:05:00,31.22,31.22,31.08,31.14,36900.0,16.0661,16.0661,15.9941,16.025,36900.0
2009-01-27 13:10:00,31.14,31.21,31.1,31.13,33200.0,16.025,16.061,16.0044,16.0198,33200.0
2009-01-27 13:15:00,31.15,31.18,31.09,31.12,21600.0,16.0301,16.0455,15.9992,16.0147,21600.0
2009-01-27 13:20:00,31.11,31.27,31.09,31.27,19500.0,16.0095,16.0919,15.9992,16.0919,19500.0
2009-01-27 13:25:00,31.3,31.3,31.03,31.07,33900.0,16.1073,16.1073,15.9683,15.9889,33900.0
2009-01-27 13:30:00,31.05,31.1,30.98,31.05,27700.0,15.9786,16.0044,15.9426,15.9786,27700.0
2009-01-27 13:35:00,31.03,31.09,31.02,31.07,17100.0,15.9683,15.9992,15.9632,15.9889,17100.0
2009-01-27 13:40:00,31.07,31.25,31.07,31.17,38700.0,15.9889,16.0816,15.9889,16.0404,38700.0
2009-01-27 13:45:00,31.17,31.19,31.04,31.15,26400.0,16.0404,16.0507,15.9735,16.0301,26400.0
2009-01-27 13:50:00,31.16,31.26,31.16,31.25,21500.0,16.0352,16.0867,16.0352,16.0816,21500.0
2009-01-27 13:55:00,31.24,31.24,31.06,31.09,28000.0,16.0764,16.0764,15.9838,15.9992,28000.0
2009-01-27 14:00:00,31.06,31.17,31.02,31.1,25000.0,15.9838,16.0404,15.9632,16.0044,25000.0
2009-01-27 14:05:00,31.08,31.12,31.0,31.06,35100.0,15.9941,16.0147,15.9529,15.9838,35100.0
2009-01-27 14:10:00,31.07,31.13,30.95,30.98,32500.0,15.9889,16.0198,15.9272,15.9426,32500.0
2009-01-27 14:15:00,30.98,31.14,30.96,31.04,34300.0,15.9426,16.025,15.9323,15.9735,34300.0
2009-01-27 14:20:00,31.04,31.08,30.97,31.05,22400.0,15.9735,15.9941,15.9375,15.9786,22400.0
2009-01-27 14:25:00,31.04,31.09,30.92,30.95,48200.0,15.9735,15.9992,15.9117,15.9272,48200.0
2009-01-27 14:30:00,30.93,31.03,30.88,31.02,18300.0,15.9169,15.9683,15.8912,15.9632,18300.0
2009-01-27 14:35:00,31.03,31.18,31.02,31.05,69500.0,15.9683,16.0455,15.9632,15.9786,69500.0
2009-01-27 14:40:00,31.02,31.11,31.02,31.06,19200.0,15.9632,16.0095,15.9632,15.9838,19200.0
2009-01-27 14:45:00,31.04,31.12,30.99,31.12,20400.0,15.9735,16.0147,15.9478,16.0147,20400.0
2009-01-27 14:50:00,31.11,31.3,31.11,31.23,32400.0,16.0095,16.1073,16.0095,16.0713,32400.0
2009-01-27 14:55:00,31.23,31.24,31.16,31.23,25500.0,16.0713,16.0764,16.0352,16.0713,25500.0
2009-01-27 15:00:00,31.23,31.28,31.0,31.17,64900.0,16.0713,16.097,15.9529,16.0404,64900.0
2009-01-27 15:05:00,31.19,31.3,31.12,31.29,45700.0,16.0507,16.1073,16.0147,16.1021,45700.0
2009-01-27 15:10:00,31.31,31.33,31.19,31.3,46500.0,16.1124,16.1227,16.0507,16.1073,46500.0
2009-01-27 15:15:00,31.29,31.33,31.25,31.25,28500.0,16.1021,16.1227,16.0816,16.0816,28500.0
2009-01-27 15:20:00,31.23,31.33,31.23,31.27,23500.0,16.0713,16.1227,16.0713,16.0919,23500.0
2009-01-27 15:25:00,31.29,31.42,31.2,31.37,29200.0,16.1021,16.169,16.0558,16.1433,29200.0
2009-01-27 15:30:00,31.36,31.36,31.22,31.26,27000.0,16.1382,16.1382,16.0661,16.0867,27000.0
2009-01-27 15:35:00,31.27,31.37,31.27,31.36,18700.0,16.0919,16.1433,16.0919,16.1382,18700.0
2009-01-27 15:40:00,31.37,31.38,31.26,31.28,24600.0,16.1433,16.1485,16.0867,16.097,24600.0
2009-01-27 15:45:00,31.3,31.32,31.18,31.27,20400.0,16.1073,16.1176,16.0455,16.0919,20400.0
2009-01-27 15:50:00,31.28,31.36,31.26,31.34,18000.0,16.097,16.1382,16.0867,16.1279,18000.0
2009-01-27 15:55:00,31.32,31.5,31.32,31.38,43300.0,16.1176,16.2102,16.1176,16.1485,43300.0
2009-01-27 16:00:00,31.42,31.42,31.42,31.42,3100.0,16.169,16.169,16.169,16.169,3100.0
2009-01-27 16:05:00,31.42,31.42,31.42,31.42,0.0,16.169,16.169,16.169,16.169,0.0
2009-01-27 16:10:00,31.42,31.42,31.42,31.42,0.0,16.169,16.169,16.169,16.169,0.0
2009-01-28 09:30:00,32.27,33.08,32.27,32.46,46200.0,16.6065,17.0233,16.6065,16.7042,46200.0
2009-01-28 09:35:00,32.45,32.59,32.33,32.53,42500.0,16.6991,16.7711,16.6373,16.7403,42500.0
2009-01-28 09:40:00,32.56,32.6,32.18,32.2,72800.0,16.7557,16.7763,16.5601,16.5704,72800.0
2009-01-28 09:45:00,32.22,32.32,32.14,32.24,32100.0,16.5807,16.6322,16.5396,16.591,32100.0
2009-01-28 09:50:00,32.26,32.42,32.2,32.24,40600.0,16.6013,16.6837,16.5704,16.591,40600.0
2009-01-28 09:55:00,32.23,32.29,32.12,32.2,19600.0,16.5859,16.6168,16.5293,16.5704,19600.0
2009-01-28 10:00:00,32.18,32.3,32.04,32.04,39800.0,16.5601,16.6219,16.4881,16.4881,39800.0
2009-01-28 10:05:00,32.04,32.22,32.04,32.21,31600.0,16.4881,16.5807,16.4881,16.5756,31600.0
2009-01-28 10:10:00,32.2,32.22,32.12,32.22,29700.0,16.5704,16.5807,16.5293,16.5807,29700.0
2009-01-28 10:15:00,32.21,32.4,32.1,32.4,14300.0,16.5756,16.6734,16.519,16.6734,14300.0
2009-01-28 10:20:00,32.37,32.4,32.28,32.3,10900.0,16.6579,16.6734,16.6116,16.6219,10900.0
2009-01-28 10:25:00,32.29,32.34,32.25,32.34,10900.0,16.6168,16.6425,16.5962,16.6425,10900.0
2009-01-28 10:30:00,32.35,32.43,32.27,32.35,24300.0,16.6476,16.6888,16.6065,16.6476,24300.0
2009-01-28 10:35:00,32.39,32.5,32.36,32.48,38900.0,16.6682,16.7248,16.6528,16.7145,38900.0
2009-01-28 10:40:00,32.46,32.55,32.4,32.5,33000.0,16.7042,16.7506,16.6734,16.7248,33000.0
2009-01-28 10:45:00,32.48,32.55,32.48,32.52,15400.0,16.7145,16.7506,16.7145,16.7351,15400.0
2009-01-28 10:50:00,32.54,32.55,32.5,32.55,17400.0,16.7454,16.7506,16.7248,16.7506,17400.0
2009-01-28 10:55:00,32.55,32.61,32.55,32.57,38000.0,16.7506,16.7814,16.7506,16.7608,38000.0
2009-01-28 11:00:00,32.59,32.62,32.57,32.61,19900.0,16.7711,16.7866,16.7608,16.7814,19900.0
2009-01-28 11:05:00,32.62,32.81,32.58,32.81,29900.0,16.7866,16.8844,16.766,16.8844,29900.0
2009-01-28 11:10:00,32.79,32.94,32.77,32.93,21300.0,16.8741,16.9513,16.8638,16.9461,21300.0
2009-01-28 11:15:00,32.93,33.15,32.89,33.14,25900.0,16.9461,17.0593,16.9255,17.0542,25900.0
2009-01-28 11:20:00,33.15,33.29,33.14,33.24,26900.0,17.0593,17.1314,17.0542,17.1056,26900.0
2009-01-28 11:25:00,33.24,33.31,33.15,33.16,24900.0,17.1056,17.1417,17.0593,17.0645,24900.0
2009-01-28 11:30:00,33.17,33.23,33.07,33.07,30700.0,17.0696,17.1005,17.0182,17.0182,30700.0
2009-01-28 11:35:00,33.07,33.08,32.94,32.96,23100.0,17.0182,17.0233,16.9513,16.9615,23100.0
2009-01-28 11:40:00,32.95,33.08,32.95,33.02,27000.0,16.9564,17.0233,16.9564,16.9924,27000.0
2009-01-28 11:45:00,33.02,33.02,32.91,32.91,15300.0,16.9924,16.9924,16.9358,16.9358,15300.0
2009-01-28 11:50:00,32.94,33.02,32.94,33.01,13400.0,16.9513,16.9924,16.9513,16.9873,13400.0
2009-01-28 11:55:00,33.01,33.05,32.99,33.03,12300.0,16.9873,17.0079,16.977,16.9976,12300.0
2009-01-28 12:00:00,33.06,33.14,33.05,33.13,29500.0,17.013,17.0542,17.0079,17.049,29500.0
2009-01-28 12:05:00,33.14,33.16,33.09,33.12,31300.0,17.0542,17.0645,17.0284,17.0439,31300.0
2009-01-28 12:10:00,33.13,33.14,33.04,33.07,20400.0,17.049,17.0542,17.0027,17.0182,20400.0
2009-01-28 12:15:00,33.08,33.1,33.05,33.08,42000.0,17.0233,17.0336,17.0079,17.0233,42000.0
2009-01-28 12:20:00,33.1,33.21,33.1,33.21,22200.0,17.0336,17.0902,17.0336,17.0902,22200.0
2009-01-28 12:25:00,33.22,33.26,33.22,33.26,8100.0,17.0953,17.1159,17.0953,17.1159,8100.0
2009-01-28 12:30:00,33.26,33.26,33.16,33.19,39200.0,17.1159,17.1159,17.0645,17.0799,39200.0
2009-01-28 12:35:00,33.19,33.21,33.15,33.21,12800.0,17.0799,17.0902,17.0593,17.0902,12800.0
2009-01-28 12:40:00,33.17,33.21,33.17,33.17,7600.0,17.0696,17.0902,17.0696,17.0696,7600.0
2009-01-28 12:45:00,33.18,33.2,33.15,33.17,23700.0,17.0748,17.0851,17.0593,17.0696,23700.0
2009-01-28 12:50:00,33.18,33.26,33.17,33.26,11400.0,17.0748,17.1159,17.0696,17.1159,11400.0
2009-01-28 12:55:00,33.24,33.25,33.16,33.16,39500.0,17.1056,17.1108,17.0645,17.0645,39500.0
2009-01-28 13:00:00,33.15,33.16,33.05,33.09,19100.0,17.0593,17.0645,17.0079,17.0284,19100.0
2009-01-28 13:05:00,33.08,33.31,33.08,33.28,18800.0,17.0233,17.1417,17.0233,17.1262,18800.0
2009-01-28 13:10:00,33.29,33.33,33.29,33.31,4500.0,17.1314,17.152,17.1314,17.1417,4500.0
2009-01-28 13:15:00,33.28,33.28,33.22,33.25,9800.0,17.1262,17.1262,17.0953,17.1108,9800.0
2009-01-28 13:20:00,33.24,33.39,33.22,33.39,19000.0,17.1056,17.1828,17.0953,17.1828,19000.0
2009-01-28 13:25:00,33.43,33.47,33.39,33.42,26600.0,17.2034,17.224,17.1828,17.1983,26600.0
2009-01-28 13:30:00,33.45,33.46,33.4,33.45,9600.0,17.2137,17.2189,17.188,17.2137,9600.0
2009-01-28 13:35:00,33.41,33.43,33.36,33.37,37300.0,17.1931,17.2034,17.1674,17.1725,37300.0
2009-01-28 13:40:00,33.37,33.42,33.35,33.4,62600.0,17.1725,17.1983,17.1622,17.188,62600.0
2009-01-28 13:45:00,33.41,33.46,33.39,33.43,24600.0,17.1931,17.2189,17.1828,17.2034,24600.0
2009-01-28 13:50:00,33.45,33.46,33.35,33.39,44300.0,17.2137,17.2189,17.1622,17.1828,44300.0
2009-01-28 13:55:00,33.38,33.41,33.37,33.38,5000.0,17.1777,17.1931,17.1725,17.1777,5000.0
2009-01-28 14:00:00,33.38,33.42,33.37,33.41,10200.0,17.1777,17.1983,17.1725,17.1931,10200.0
2009-01-28 14:05:00,33.37,33.4,33.35,33.38,10900.0,17.1725,17.188,17.1622,17.1777,10900.0
2009-01-28 14:10:00,33.39,33.51,33.39,33.48,20900.0,17.1828,17.2446,17.1828,17.2291,20900.0
2009-01-28 14:15:00,33.43,33.7,33.17,33.62,83400.0,17.2034,17.3424,17.0696,17.3012,83400.0
2009-01-28 14:20:00,33.59,33.68,33.43,33.46,98800.0,17.2857,17.3321,17.2034,17.2189,98800.0
2009-01-28 14:25:00,33.43,33.48,33.25,33.42,93200.0,17.2034,17.2291,17.1108,17.1983,93200.0
2009-01-28 14:30:00,33.42,33.48,33.18,33.35,72000.0,17.1983,17.2291,17.0748,17.1622,72000.0
2009-01-28 14:35:00,33.31,33.35,33.07,33.23,60100.0,17.1417,17.1622,17.0182,17.1005,60100.0
2009-01-28 14:40:00,33.24,33.39,33.15,33.37,51500.0,17.1056,17.1828,17.0593,17.1725,51500.0
2009-01-28 14:45:00,33.37,33.42,33.22,33.42,42400.0,17.1725,17.1983,17.0953,17.1983,42400.0
2009-01-28 14:50:00,33.41,33.41,33.19,33.23,37400.0,17.1931,17.1931,17.0799,17.1005,37400.0
2009-01-28 14:55:00,33.25,33.48,33.25,33.47,52000.0,17.1108,17.2291,17.1108,17.224,52000.0
2009-01-28 15:00:00,33.5,33.56,33.35,33.42,39700.0,17.2394,17.2703,17.1622,17.1983,39700.0
2009-01-28 15:05:00,33.39,33.45,33.05,33.23,107400.0,17.1828,17.2137,17.0079,17.1005,107400.0
2009-01-28 15:10:00,33.23,33.28,33.07,33.07,94100.0,17.1005,17.1262,17.0182,17.0182,94100.0
2009-01-28 15:15:00,33.08,33.36,33.07,33.26,50700.0,17.0233,17.1674,17.0182,17.1159,50700.0
2009-01-28 15:20:00,33.28,33.35,33.12,33.24,61900.0,17.1262,17.1622,17.0439,17.1056,61900.0
2009-01-28 15:25:00,33.24,33.38,33.11,33.34,34300.0,17.1056,17.1777,17.0387,17.1571,34300.0
2009-01-28 15:30:00,33.35,33.44,33.25,33.44,37700.0,17.1622,17.2086,17.1108,17.2086,37700.0
2009-01-28 15:35:00,33.44,33.69,33.43,33.69,41300.0,17.2086,17.3372,17.2034,17.3372,41300.0
2009-01-28 15:40:00,33.72,33.85,33.7,33.8,25900.0,17.3526,17.4195,17.3424,17.3938,25900.0
2009-01-28 15:45:00,33.82,33.86,33.72,33.83,25000.0,17.4041,17.4247,17.3526,17.4093,25000.0
2009-01-28 15:50:00,33.84,34.0,33.84,34.0,58500.0,17.4144,17.4967,17.4144,17.4967,58500.0
2009-01-28 15:55:00,34.0,34.27,33.99,34.13,47200.0,17.4967,17.6357,17.4916,17.5636,47200.0
2009-01-28 16:00:00,34.14,34.14,34.14,34.14,1400.0,17.5688,17.5688,17.5688,17.5688,1400.0
2009-01-28 16:05:00,34.12,34.15,34.12,34.15,1200.0,17.5585,17.5739,17.5585,17.5739,1200.0
2009-01-28 16:10:00,34.1,34.1,34.1,34.1,500.0,17.5482,17.5482,17.5482,17.5482,500.0
2009-01-29 09:30:00,33.42,33.5,32.93,32.97,69300.0,17.1983,17.2394,16.9461,16.9667,69300.0
2009-01-29 09:35:00,32.98,33.16,32.96,33.06,76800.0,16.9718,17.0645,16.9615,17.013,76800.0
2009-01-29 09:40:00,33.03,33.28,33.01,33.24,39900.0,16.9976,17.1262,16.9873,17.1056,39900.0
2009-01-29 09:45:00,33.25,33.25,33.11,33.13,21000.0,17.1108,17.1108,17.0387,17.049,21000.0
2009-01-29 09:50:00,33.12,33.15,32.96,33.1,32000.0,17.0439,17.0593,16.9615,17.0336,32000.0
2009-01-29 09:55:00,33.08,33.08,32.99,33.03,45900.0,17.0233,17.0233,16.977,16.9976,45900.0
2009-01-29 10:00:00,33.05,33.05,32.75,32.78,66800.0,17.0079,17.0079,16.8535,16.8689,66800.0
2009-01-29 10:05:00,32.78,33.0,32.78,32.89,30400.0,16.8689,16.9821,16.8689,16.9255,30400.0
2009-01-29 10:10:00,32.91,32.91,32.77,32.9,49000.0,16.9358,16.9358,16.8638,16.9307,49000.0
2009-01-29 10:15:00,32.88,33.07,32.85,33.07,33500.0,16.9204,17.0182,16.9049,17.0182,33500.0
2009-01-29 10:20:00,33.06,33.13,33.0,33.08,23200.0,17.013,17.049,16.9821,17.0233,23200.0
2009-01-29 10:25:00,33.07,33.27,33.03,33.25,33400.0,17.0182,17.1211,16.9976,17.1108,33400.0
2009-01-29 10:30:00,33.27,33.31,33.12,33.17,26000.0,17.1211,17.1417,17.0439,17.0696,26000.0
2009-01-29 10:35:00,33.15,33.39,33.12,33.39,31000.0,17.0593,17.1828,17.0439,17.1828,31000.0
2009-01-29 10:40:00,33.39,33.5,33.39,33.46,31600.0,17.1828,17.2394,17.1828,17.2189,31600.0
2009-01-29 10:45:00,33.45,33.5,33.34,33.35,21200.0,17.2137,17.2394,17.1571,17.1622,21200.0
2009-01-29 10:50:00,33.37,33.47,33.28,33.44,18300.0,17.1725,17.224,17.1262,17.2086,18300.0
2009-01-29 10:55:00,33.44,33.45,33.29,33.37,26200.0,17.2086,17.2137,17.1314,17.1725,26200.0
2009-01-29 11:00:00,33.35,33.4,33.23,33.24,31900.0,17.1622,17.188,17.1005,17.1056,31900.0
2009-01-29 11:05:00,33.23,33.27,33.15,33.22,29100.0,17.1005,17.1211,17.0593,17.0953,29100.0
2009-01-29 11:10:00,33.23,33.33,33.23,33.31,43900.0,17.1005,17.152,17.1005,17.1417,43900.0
2009-01-29 11:15:00,33.33,33.41,33.3,33.31,27900.0,17.152,17.1931,17.1365,17.1417,27900.0
2009-01-29 11:20:00,33.28,33.33,33.24,33.27,21200.0,17.1262,17.152,17.1056,17.1211,21200.0
2009-01-29 11:25:00,33.26,33.29,33.13,33.13,20200.0,17.1159,17.1314,17.049,17.049,20200.0
2009-01-29 11:30:00,33.14,33.15,33.08,33.13,12100.0,17.0542,17.0593,17.0233,17.049,12100.0
2009-01-29 11:35:00,33.16,33.17,33.05,33.08,12500.0,17.0645,17.0696,17.0079,17.0233,12500.0
2009-01-29 11:40:00,33.05,33.07,32.98,32.98,15800.0,17.0079,17.0182,16.9718,16.9718,15800.0
2009-01-29 11:45:00,32.97,32.97,32.88,32.9,22100.0,16.9667,16.9667,16.9204,16.9307,22100.0
2009-01-29 11:50:00,32.91,32.93,32.84,32.92,15400.0,16.9358,16.9461,16.8998,16.941,15400.0
2009-01-29 11:55:00,32.93,32.93,32.81,32.81,16300.0,16.9461,16.9461,16.8844,16.8844,16300.0
2009-01-29 12:00:00,32.8,32.81,32.64,32.64,16000.0,16.8792,16.8844,16.7969,16.7969,16000.0
2009-01-29 12:05:00,32.63,32.69,32.6,32.64,15600.0,16.7917,16.8226,16.7763,16.7969,15600.0
2009-01-29 12:10:00,32.66,32.89,32.66,32.86,39000.0,16.8072,16.9255,16.8072,16.9101,39000.0
2009-01-29 12:15:00,32.87,32.89,32.81,32.87,41900.0,16.9152,16.9255,16.8844,16.9152,41900.0
2009-01-29 12:20:00,32.85,32.89,32.8,32.8,35900.0,16.9049,16.9255,16.8792,16.8792,35900.0
2009-01-29 12:25:00,32.81,32.86,32.77,32.84,48900.0,16.8844,16.9101,16.8638,16.8998,48900.0
2009-01-29 12:30:00,32.84,32.85,32.78,32.85,35200.0,16.8998,16.9049,16.8689,16.9049,35200.0
2009-01-29 12:35:00,32.87,32.89,32.77,32.77,22800.0,16.9152,16.9255,16.8638,16.8638,22800.0
2009-01-29 12:40:00,32.77,32.81,32.71,32.75,37500.0,16.8638,16.8844,16.8329,16.8535,37500.0
2009-01-29 12:45:00,32.76,32.79,32.71,32.72,18900.0,16.8586,16.8741,16.8329,16.838,18900.0
2009-01-29 12:50:00,32.72,32.73,32.6,32.6,26200.0,16.838,16.8432,16.7763,16.7763,26200.0
2009-01-29 12:55:00,32.6,32.6,32.47,32.54,41100.0,16.7763,16.7763,16.7094,16.7454,41100.0
2009-01-29 13:00:00,32.54,32.55,32.46,32.52,23300.0,16.7454,16.7506,16.7042,16.7351,23300.0
2009-01-29 13:05:00,32.51,32.55,32.49,32.51,16800.0,16.73,16.7506,16.7197,16.73,16800.0
2009-01-29 13:10:00,32.5,32.63,32.5,32.63,19700.0,16.7248,16.7917,16.7248,16.7917,19700.0
2009-01-29 13:15:00,32.61,32.61,32.54,32.59,19100.0,16.7814,16.7814,16.7454,16.7711,19100.0
2009-01-29 13:20:00,32.58,32.58,32.44,32.48,29100.0,16.766,16.766,16.6939,16.7145,29100.0
2009-01-29 13:25:00,32.47,32.61,32.47,32.53,27100.0,16.7094,16.7814,16.7094,16.7403,27100.0
2009-01-29 13:30:00,32.55,32.55,32.4,32.43,21300.0,16.7506,16.7506,16.6734,16.6888,21300.0
2009-01-29 13:35:00,32.44,32.46,32.36,32.37,16100.0,16.6939,16.7042,16.6528,16.6579,16100.0
2009-01-29 13:40:00,32.39,32.48,32.37,32.37,38800.0,16.6682,16.7145,16.6579,16.6579,38800.0
2009-01-29 13:45:00,32.35,32.42,32.27,32.27,33500.0,16.6476,16.6837,16.6065,16.6065,33500.0
2009-01-29 13:50:00,32.26,32.3,32.15,32.3,30300.0,16.6013,16.6219,16.5447,16.6219,30300.0
2009-01-29 13:55:00,32.27,32.34,32.19,32.3,27600.0,16.6065,16.6425,16.5653,16.6219,27600.0
2009-01-29 14:00:00,32.31,32.36,32.27,32.32,39700.0,16.627,16.6528,16.6065,16.6322,39700.0
2009-01-29 14:05:00,32.32,32.46,32.32,32.36,53600.0,16.6322,16.7042,16.6322,16.6528,53600.0
2009-01-29 14:10:00,32.35,32.46,32.33,32.46,22200.0,16.6476,16.7042,16.6373,16.7042,22200.0
2009-01-29 14:15:00,32.46,32.54,32.38,32.5,28400.0,16.7042,16.7454,16.6631,16.7248,28400.0
2009-01-29 14:20:00,32.51,32.52,32.32,32.34,31500.0,16.73,16.7351,16.6322,16.6425,31500.0
2009-01-29 14:25:00,32.33,32.5,32.32,32.5,31300.0,16.6373,16.7248,16.6322,16.7248,31300.0
2009-01-29 14:30:00,32.49,32.58,32.46,32.57,31500.0,16.7197,16.766,16.7042,16.7608,31500.0
2009-01-29 14:35:00,32.58,32.58,32.43,32.43,39300.0,16.766,16.766,16.6888,16.6888,39300.0
2009-01-29 14:40:00,32.45,32.58,32.45,32.51,33000.0,16.6991,16.766,16.6991,16.73,33000.0
2009-01-29 14:45:00,32.5,32.5,32.31,32.33,45100.0,16.7248,16.7248,16.627,16.6373,45100.0
2009-01-29 14:50:00,32.33,32.33,32.24,32.27,30800.0,16.6373,16.6373,16.591,16.6065,30800.0
2009-01-29 14:55:00,32.26,32.31,32.08,32.1,26700.0,16.6013,16.627,16.5087,16.519,26700.0
2009-01-29 15:00:00,32.11,32.24,32.1,32.2,43900.0,16.5241,16.591,16.519,16.5704,43900.0
2009-01-29 15:05:00,32.2,32.2,32.04,32.09,51900.0,16.5704,16.5704,16.4881,16.5138,51900.0
2009-01-29 15:10:00,32.1,32.1,31.97,32.03,52600.0,16.519,16.519,16.4521,16.483,52600.0
2009-01-29 15:15:00,32.04,32.1,31.99,32.01,42400.0,16.4881,16.519,16.4624,16.4727,42400.0
2009-01-29 15:20:00,32.02,32.02,31.82,31.87,30300.0,16.4778,16.4778,16.3749,16.4006,30300.0
2009-01-29 15:25:00,31.87,31.87,31.64,31.68,23900.0,16.4006,16.4006,16.2823,16.3028,23900.0
2009-01-29 15:30:00,31.67,31.67,31.47,31.49,46100.0,16.2977,16.2977,16.1948,16.2051,46100.0
2009-01-29 15:35:00,31.49,31.76,31.49,31.56,42400.0,16.2051,16.344,16.2051,16.2411,42400.0
2009-01-29 15:40:00,31.56,31.86,31.5,31.5,36400.0,16.2411,16.3955,16.2102,16.2102,36400.0
2009-01-29 15:45:00,31.49,31.69,31.46,31.48,28000.0,16.2051,16.308,16.1896,16.1999,28000.0
2009-01-29 15:50:00,31.49,31.53,31.22,31.39,29100.0,16.2051,16.2257,16.0661,16.1536,29100.0
2009-01-29 15:55:00,31.41,31.41,31.31,31.34,22000.0,16.1639,16.1639,16.1124,16.1279,22000.0
2009-01-29 16:00:00,31.35,31.39,31.35,31.39,500.0,16.133,16.1536,16.133,16.1536,500.0
2009-01-29 16:05:00,31.39,31.39,31.39,31.39,0.0,16.1536,16.1536,16.1536,16.1536,0.0
2009-01-29 16:10:00,31.41,31.41,31.41,31.41,900.0,16.1639,16.1639,16.1639,16.1639,900.0
2009-01-30 09:30:00,31.72,32.19,31.64,32.19,38700.0,16.3234,16.5653,16.2823,16.5653,38700.0
2009-01-30 09:35:00,32.18,32.19,31.82,31.82,32400.0,16.5601,16.5653,16.3749,16.3749,32400.0
2009-01-30 09:40:00,31.84,31.86,31.62,31.67,20700.0,16.3852,16.3955,16.272,16.2977,20700.0
2009-01-30 09:45:00,31.68,31.89,31.64,31.66,37600.0,16.3028,16.4109,16.2823,16.2926,37600.0
2009-01-30 09:50:00,31.65,31.72,30.87,30.87,55400.0,16.2874,16.3234,15.886,15.886,55400.0
2009-01-30 09:55:00,30.86,30.96,30.55,30.62,93400.0,15.8809,15.9323,15.7213,15.7574,93400.0
2009-01-30 10:00:00,30.62,30.84,30.6,30.7,52900.0,15.7574,15.8706,15.7471,15.7985,52900.0
2009-01-30 10:05:00,30.69,30.99,30.66,30.86,20800.0,15.7934,15.9478,15.7779,15.8809,20800.0
2009-01-30 10:10:00,30.87,30.88,30.7,30.74,81800.0,15.886,15.8912,15.7985,15.8191,81800.0
2009-01-30 10:15:00,30.7,30.82,30.68,30.73,22000.0,15.7985,15.8603,15.7882,15.814,22000.0
2009-01-30 10:20:00,30.74,30.87,30.71,30.75,19200.0,15.8191,15.886,15.8037,15.8243,19200.0
2009-01-30 10:25:00,30.73,30.75,30.36,30.4,21800.0,15.814,15.8243,15.6236,15.6441,21800.0
2009-01-30 10:30:00,30.39,30.78,30.34,30.76,68100.0,15.639,15.8397,15.6133,15.8294,68100.0
2009-01-30 10:35:00,30.75,30.96,30.75,30.89,34900.0,15.8243,15.9323,15.8243,15.8963,34900.0
2009-01-30 10:40:00,30.86,31.22,30.84,31.21,56500.0,15.8809,16.0661,15.8706,16.061,56500.0
2009-01-30 10:45:00,31.22,31.27,30.96,31.0,28100.0,16.0661,16.0919,15.9323,15.9529,28100.0
2009-01-30 10:50:00,30.98,30.98,30.83,30.96,23000.0,15.9426,15.9426,15.8654,15.9323,23000.0
2009-01-30 10:55:00,30.98,31.08,30.93,30.93,14200.0,15.9426,15.9941,15.9169,15.9169,14200.0
2009-01-30 11:00:00,31.0,31.14,31.0,31.1,16800.0,15.9529,16.025,15.9529,16.0044,16800.0
2009-01-30 11:05:00,31.11,31.11,30.92,30.93,13500.0,16.0095,16.0095,15.9117,15.9169,13500.0
2009-01-30 11:10:00,30.94,30.96,30.8,30.85,13800.0,15.922,15.9323,15.85,15.8757,13800.0
2009-01-30 11:15:00,30.81,30.81,30.62,30.65,54600.0,15.8551,15.8551,15.7574,15.7728,54600.0
2009-01-30 11:20:00,30.62,30.62,30.5,30.51,17300.0,15.7574,15.7574,15.6956,15.7008,17300.0
2009-01-30 11:25:00,30.5,30.5,30.35,30.41,26800.0,15.6956,15.6956,15.6184,15.6493,26800.0
2009-01-30 11:30:00,30.38,30.47,30.33,30.46,10300.0,15.6339,15.6802,15.6081,15.675,10300.0
2009-01-30 11:35:00,30.43,30.48,30.4,30.48,8400.0,15.6596,15.6853,15.6441,15.6853,8400.0
2009-01-30 11:40:00,30.49,30.57,30.46,30.55,12300.0,15.6905,15.7316,15.675,15.7213,12300.0
2009-01-30 11:45:00,30.53,30.57,30.42,30.57,12500.0,15.711,15.7316,15.6544,15.7316,12500.0
2009-01-30 11:50:00,30.57,30.6,30.39,30.41,15300.0,15.7316,15.7471,15.639,15.6493,15300.0
2009-01-30 11:55:00,30.41,30.58,30.41,30.55,13300.0,15.6493,15.7368,15.6493,15.7213,13300.0
2009-01-30 12:00:00,30.58,30.58,30.36,30.36,16500.0,15.7368,15.7368,15.6236,15.6236,16500.0
2009-01-30 12:05:00,30.37,30.63,30.34,30.63,19000.0,15.6287,15.7625,15.6133,15.7625,19000.0
2009-01-30 12:10:00,30.65,30.74,30.62,30.68,36600.0,15.7728,15.8191,15.7574,15.7882,36600.0
2009-01-30 12:15:00,30.64,30.84,30.64,30.72,22100.0,15.7676,15.8706,15.7676,15.8088,22100.0
2009-01-30 12:20:00,30.68,30.71,30.66,30.69,12600.0,15.7882,15.8037,15.7779,15.7934,12600.0
2009-01-30 12:25:00,30.72,30.85,30.7,30.85,21400.0,15.8088,15.8757,15.7985,15.8757,21400.0
2009-01-30 12:30:00,30.87,30.9,30.76,30.81,29100.0,15.886,15.9014,15.8294,15.8551,29100.0
2009-01-30 12:35:00,30.81,30.97,30.81,30.93,5400.0,15.8551,15.9375,15.8551,15.9169,5400.0
2009-01-30 12:40:00,30.93,30.94,30.81,30.81,14000.0,15.9169,15.922,15.8551,15.8551,14000.0
2009-01-30 12:45:00,30.81,31.07,30.8,31.07,34100.0,15.8551,15.9889,15.85,15.9889,34100.0
2009-01-30 12:50:00,31.07,31.07,30.99,30.99,13300.0,15.9889,15.9889,15.9478,15.9478,13300.0
2009-01-30 12:55:00,31.03,31.21,31.0,31.2,14600.0,15.9683,16.061,15.9529,16.0558,14600.0
2009-01-30 13:00:00,31.19,31.4,31.11,31.39,20000.0,16.0507,16.1588,16.0095,16.1536,20000.0
2009-01-30 13:05:00,31.4,31.64,31.4,31.51,38800.0,16.1588,16.2823,16.1588,16.2154,38800.0
2009-01-30 13:10:00,31.53,31.55,31.42,31.48,17300.0,16.2257,16.2359,16.169,16.1999,17300.0
2009-01-30 13:15:00,31.45,31.45,31.26,31.43,23500.0,16.1845,16.1845,16.0867,16.1742,23500.0
2009-01-30 13:20:00,31.4,31.41,31.26,31.26,20500.0,16.1588,16.1639,16.0867,16.0867,20500.0
2009-01-30 13:25:00,31.24,31.24,30.97,31.04,48000.0,16.0764,16.0764,15.9375,15.9735,48000.0
2009-01-30 13:30:00,31.02,31.02,30.73,30.83,58200.0,15.9632,15.9632,15.814,15.8654,58200.0
2009-01-30 13:35:00,30.84,30.87,30.47,30.48,37500.0,15.8706,15.886,15.6802,15.6853,37500.0
2009-01-30 13:40:00,30.46,30.74,30.37,30.7,38100.0,15.675,15.8191,15.6287,15.7985,38100.0
2009-01-30 13:45:00,30.69,30.8,30.6,30.71,36500.0,15.7934,15.85,15.7471,15.8037,36500.0
2009-01-30 13:50:00,30.71,30.74,30.55,30.58,17400.0,15.8037,15.8191,15.7213,15.7368,17400.0
2009-01-30 13:55:00,30.53,30.82,30.49,30.68,21800.0,15.711,15.8603,15.6905,15.7882,21800.0
2009-01-30 14:00:00,30.65,30.85,30.65,30.75,21800.0,15.7728,15.8757,15.7728,15.8243,21800.0
2009-01-30 14:05:00,30.74,30.84,30.6,30.64,34200.0,15.8191,15.8706,15.7471,15.7676,34200.0
2009-01-30 14:10:00,30.63,30.79,30.54,30.71,32000.0,15.7625,15.8448,15.7162,15.8037,32000.0
2009-01-30 14:15:00,30.74,30.75,30.58,30.67,25100.0,15.8191,15.8243,15.7368,15.7831,25100.0
2009-01-30 14:20:00,30.68,30.72,30.49,30.51,23100.0,15.7882,15.8088,15.6905,15.7008,23100.0
2009-01-30 14:25:00,30.53,30.85,30.5,30.75,28500.0,15.711,15.8757,15.6956,15.8243,28500.0
2009-01-30 14:30:00,30.78,30.9,30.7,30.78,30200.0,15.8397,15.9014,15.7985,15.8397,30200.0
2009-01-30 14:35:00,30.78,30.88,30.74,30.75,14900.0,15.8397,15.8912,15.8191,15.8243,14900.0
2009-01-30 14:40:00,30.72,30.72,30.62,30.64,13300.0,15.8088,15.8088,15.7574,15.7676,13300.0
2009-01-30 14:45:00,30.61,30.64,30.56,30.64,8400.0,15.7522,15.7676,15.7265,15.7676,8400.0
2009-01-30 14:50:00,30.61,30.67,30.42,30.42,13700.0,15.7522,15.7831,15.6544,15.6544,13700.0
2009-01-30 14:55:00,30.43,30.62,30.42,30.53,31100.0,15.6596,15.7574,15.6544,15.711,31100.0
2009-01-30 15:00:00,30.53,30.69,30.45,30.45,34300.0,15.711,15.7934,15.6699,15.6699,34300.0
2009-01-30 15:05:00,30.47,30.53,30.4,30.44,32900.0,15.6802,15.711,15.6441,15.6647,32900.0
2009-01-30 15:10:00,30.43,30.65,30.39,30.51,34100.0,15.6596,15.7728,15.639,15.7008,34100.0
2009-01-30 15:15:00,30.52,30.55,30.32,30.35,40700.0,15.7059,15.7213,15.603,15.6184,40700.0
2009-01-30 15:20:00,30.37,30.38,30.07,30.08,44300.0,15.6287,15.6339,15.4743,15.4795,44300.0
2009-01-30 15:25:00,30.07,30.2,29.89,29.89,51100.0,15.4743,15.5412,15.3817,15.3817,51100.0
2009-01-30 15:30:00,29.86,29.92,29.77,29.92,31200.0,15.3663,15.3971,15.3199,15.3971,31200.0
2009-01-30 15:35:00,29.89,29.95,29.72,29.88,25800.0,15.3817,15.4126,15.2942,15.3765,25800.0
2009-01-30 15:40:00,29.86,29.94,29.7,29.76,66000.0,15.3663,15.4074,15.2839,15.3148,66000.0
2009-01-30 15:45:00,29.77,30.12,29.67,30.12,28600.0,15.3199,15.5001,15.2685,15.5001,28600.0
2009-01-30 15:50:00,30.12,30.23,30.02,30.13,20900.0,15.5001,15.5567,15.4486,15.5052,20900.0
2009-01-30 15:55:00,30.12,30.32,30.05,30.27,37300.0,15.5001,15.603,15.464,15.5772,37300.0
2009-01-30 16:00:00,30.06,30.06,30.05,30.05,15000.0,15.4692,15.4692,15.464,15.464,15000.0
2009-01-30 16:05:00,30.05,30.05,30.05,30.05,0.0,15.464,15.464,15.464,15.464,0.0
2009-01-30 16:10:00,30.25,30.32,30.15,30.32,62800.0,15.567,15.603,15.5155,15.603,62800.0
2009-02-02 09:30:00,29.37,29.64,29.32,29.37,53700.0,15.1141,15.253,15.0884,15.1141,53700.0
2009-02-02 09:35:00,29.39,29.8,29.39,29.75,53800.0,15.1244,15.3354,15.1244,15.3096,53800.0
2009-02-02 09:40:00,29.73,29.81,29.47,29.79,14900.0,15.2994,15.3405,15.1656,15.3302,14900.0
2009-02-02 09:45:00,29.82,29.84,29.56,29.6,29300.0,15.3457,15.356,15.2119,15.2325,29300.0
2009-02-02 09:50:00,29.6,29.68,29.5,29.51,32000.0,15.2325,15.2736,15.181,15.1861,32000.0
2009-02-02 09:55:00,29.5,29.59,29.4,29.59,52600.0,15.181,15.2273,15.1295,15.2273,52600.0
2009-02-02 10:00:00,29.6,29.82,29.6,29.73,41200.0,15.2325,15.3457,15.2325,15.2994,41200.0
2009-02-02 10:05:00,29.73,29.95,29.68,29.89,27900.0,15.2994,15.4126,15.2736,15.3817,27900.0
2009-02-02 10:10:00,29.9,30.0,29.75,29.97,15400.0,15.3868,15.4383,15.3096,15.4229,15400.0
2009-02-02 10:15:00,29.99,30.12,29.95,29.98,31100.0,15.4332,15.5001,15.4126,15.428,31100.0
2009-02-02 10:20:00,30.0,30.15,29.98,30.11,33000.0,15.4383,15.5155,15.428,15.4949,33000.0
2009-02-02 10:25:00,30.12,30.12,29.87,29.95,25700.0,15.5001,15.5001,15.3714,15.4126,25700.0
2009-02-02 10:30:00,29.94,30.0,29.8,29.85,22600.0,15.4074,15.4383,15.3354,15.3611,22600.0
2009-02-02 10:35:00,29.82,29.9,29.76,29.8,36200.0,15.3457,15.3868,15.3148,15.3354,36200.0
2009-02-02 10:40:00,29.81,29.82,29.65,29.66,34100.0,15.3405,15.3457,15.2582,15.2633,34100.0
2009-02-02 10:45:00,29.67,29.69,29.59,29.65,26700.0,15.2685,15.2788,15.2273,15.2582,26700.0
2009-02-02 10:50:00,29.62,29.69,29.58,29.61,18300.0,15.2427,15.2788,15.2222,15.2376,18300.0
2009-02-02 10:55:00,29.62,29.74,29.6,29.71,14000.0,15.2427,15.3045,15.2325,15.2891,14000.0
2009-02-02 11:00:00,29.67,29.68,29.58,29.6,36800.0,15.2685,15.2736,15.2222,15.2325,36800.0
2009-02-02 11:05:00,29.58,29.6,29.51,29.56,35400.0,15.2222,15.2325,15.1861,15.2119,35400.0
2009-02-02 11:10:00,29.55,29.62,29.54,29.59,42700.0,15.2067,15.2427,15.2016,15.2273,42700.0
2009-02-02 11:15:00,29.59,29.77,29.56,29.72,21000.0,15.2273,15.3199,15.2119,15.2942,21000.0
2009-02-02 11:20:00,29.72,29.74,29.57,29.66,19800.0,15.2942,15.3045,15.217,15.2633,19800.0
2009-02-02 11:25:00,29.67,29.68,29.58,29.66,15900.0,15.2685,15.2736,15.2222,15.2633,15900.0
2009-02-02 11:30:00,29.67,29.83,29.65,29.83,40300.0,15.2685,15.3508,15.2582,15.3508,40300.0
2009-02-02 11:35:00,29.82,29.88,29.77,29.8,45000.0,15.3457,15.3765,15.3199,15.3354,45000.0
2009-02-02 11:40:00,29.8,29.8,29.69,29.79,17500.0,15.3354,15.3354,15.2788,15.3302,17500.0
2009-02-02 11:45:00,29.84,29.94,29.8,29.89,22700.0,15.356,15.4074,15.3354,15.3817,22700.0
2009-02-02 11:50:00,29.92,29.95,29.84,29.87,30700.0,15.3971,15.4126,15.356,15.3714,30700.0
2009-02-02 11:55:00,29.86,29.91,29.75,29.8,31700.0,15.3663,15.392,15.3096,15.3354,31700.0
2009-02-02 12:00:00,29.84,30.03,29.81,29.92,23200.0,15.356,15.4537,15.3405,15.3971,23200.0
2009-02-02 12:05:00,29.91,30.0,29.88,29.97,34400.0,15.392,15.4383,15.3765,15.4229,34400.0
2009-02-02 12:10:00,29.98,29.99,29.88,29.9,27900.0,15.428,15.4332,15.3765,15.3868,27900.0
2009-02-02 12:15:00,29.9,29.98,29.87,29.96,18100.0,15.3868,15.428,15.3714,15.4177,18100.0
2009-02-02 12:20:00,29.94,29.95,29.85,29.85,17900.0,15.4074,15.4126,15.3611,15.3611,17900.0
2009-02-02 12:25:00,29.85,29.95,29.85,29.95,23800.0,15.3611,15.4126,15.3611,15.4126,23800.0
2009-02-02 12:30:00,29.95,30.06,29.94,30.0,25500.0,15.4126,15.4692,15.4074,15.4383,25500.0
2009-02-02 12:35:00,30.0,30.19,29.98,30.19,19300.0,15.4383,15.5361,15.428,15.5361,19300.0
2009-02-02 12:40:00,30.19,30.2,30.11,30.19,23500.0,15.5361,15.5412,15.4949,15.5361,23500.0
2009-02-02 12:45:00,30.21,30.35,30.2,30.2,37600.0,15.5464,15.6184,15.5412,15.5412,37600.0
2009-02-02 12:50:00,30.19,30.19,30.06,30.1,22700.0,15.5361,15.5361,15.4692,15.4898,22700.0
2009-02-02 12:55:00,30.1,30.16,30.08,30.1,22500.0,15.4898,15.5206,15.4795,15.4898,22500.0
2009-02-02 13:00:00,30.11,30.13,30.02,30.07,23700.0,15.4949,15.5052,15.4486,15.4743,23700.0
2009-02-02 13:05:00,30.05,30.06,29.94,29.97,19900.0,15.464,15.4692,15.4074,15.4229,19900.0
2009-02-02 13:10:00,29.95,29.95,29.8,29.8,13600.0,15.4126,15.4126,15.3354,15.3354,13600.0
2009-02-02 13:15:00,29.78,29.78,29.68,29.74,22400.0,15.3251,15.3251,15.2736,15.3045,22400.0
2009-02-02 13:20:00,29.74,29.79,29.6,29.62,33900.0,15.3045,15.3302,15.2325,15.2427,33900.0
2009-02-02 13:25:00,29.63,29.68,29.57,29.65,17900.0,15.2479,15.2736,15.217,15.2582,17900.0
2009-02-02 13:30:00,29.66,29.75,29.62,29.74,23200.0,15.2633,15.3096,15.2427,15.3045,23200.0
2009-02-02 13:35:00,29.77,29.8,29.71,29.74,19400.0,15.3199,15.3354,15.2891,15.3045,19400.0
2009-02-02 13:40:00,29.75,29.82,29.74,29.74,13300.0,15.3096,15.3457,15.3045,15.3045,13300.0
2009-02-02 13:45:00,29.78,29.83,29.73,29.78,16600.0,15.3251,15.3508,15.2994,15.3251,16600.0
2009-02-02 13:50:00,29.76,29.77,29.55,29.56,22700.0,15.3148,15.3199,15.2067,15.2119,22700.0
2009-02-02 13:55:00,29.55,29.57,29.46,29.54,32500.0,15.2067,15.217,15.1604,15.2016,32500.0
2009-02-02 14:00:00,29.55,29.57,29.45,29.48,22200.0,15.2067,15.217,15.1553,15.1707,22200.0
2009-02-02 14:05:00,29.47,29.55,29.46,29.48,29400.0,15.1656,15.2067,15.1604,15.1707,29400.0
2009-02-02 14:10:00,29.48,29.51,29.44,29.46,28700.0,15.1707,15.1861,15.1501,15.1604,28700.0
2009-02-02 14:15:00,29.47,29.57,29.46,29.54,22400.0,15.1656,15.217,15.1604,15.2016,22400.0
2009-02-02 14:20:00,29.54,29.55,29.4,29.41,25400.0,15.2016,15.2067,15.1295,15.1347,25400.0
2009-02-02 14:25:00,29.4,29.46,29.3,29.42,23900.0,15.1295,15.1604,15.0781,15.1398,23900.0
2009-02-02 14:30:00,29.43,29.43,29.33,29.35,26600.0,15.145,15.145,15.0935,15.1038,26600.0
2009-02-02 14:35:00,29.34,29.34,29.26,29.28,16600.0,15.0987,15.0987,15.0575,15.0678,16600.0
2009-02-02 14:40:00,29.28,29.53,29.28,29.5,26000.0,15.0678,15.1964,15.0678,15.181,26000.0
2009-02-02 14:45:00,29.49,29.52,29.34,29.4,39500.0,15.1758,15.1913,15.0987,15.1295,39500.0
2009-02-02 14:50:00,29.38,29.41,29.33,29.41,19400.0,15.1192,15.1347,15.0935,15.1347,19400.0
2009-02-02 14:55:00,29.43,29.44,29.33,29.33,25700.0,15.145,15.1501,15.0935,15.0935,25700.0
2009-02-02 15:00:00,29.31,29.45,29.27,29.45,39600.0,15.0832,15.1553,15.0626,15.1553,39600.0
2009-02-02 15:05:00,29.46,29.61,29.46,29.61,38000.0,15.1604,15.2376,15.1604,15.2376,38000.0
2009-02-02 15:10:00,29.61,29.73,29.55,29.73,47200.0,15.2376,15.2994,15.2067,15.2994,47200.0
2009-02-02 15:15:00,29.73,29.87,29.72,29.85,39300.0,15.2994,15.3714,15.2942,15.3611,39300.0
2009-02-02 15:20:00,29.85,29.96,29.8,29.93,104900.0,15.3611,15.4177,15.3354,15.4023,104900.0
2009-02-02 15:25:00,29.92,30.09,29.9,30.09,56400.0,15.3971,15.4846,15.3868,15.4846,56400.0
2009-02-02 15:30:00,30.1,30.42,30.1,30.38,54200.0,15.4898,15.6544,15.4898,15.6339,54200.0
2009-02-02 15:35:00,30.39,30.55,30.37,30.47,66100.0,15.639,15.7213,15.6287,15.6802,66100.0
2009-02-02 15:40:00,30.47,30.83,30.47,30.63,134800.0,15.6802,15.8654,15.6802,15.7625,134800.0
2009-02-02 15:45:00,30.63,30.69,30.45,30.51,106400.0,15.7625,15.7934,15.6699,15.7008,106400.0
2009-02-02 15:50:00,30.52,30.62,30.44,30.54,42100.0,15.7059,15.7574,15.6647,15.7162,42100.0
2009-02-02 15:55:00,30.52,30.73,30.48,30.68,48500.0,15.7059,15.814,15.6853,15.7882,48500.0
2009-02-02 16:00:00,30.79,30.79,30.69,30.69,107200.0,15.8448,15.8448,15.7934,15.7934,107200.0
2009-02-02 16:05:00,30.69,30.69,30.69,30.69,0.0,15.7934,15.7934,15.7934,15.7934,0.0
2009-02-02 16:10:00,30.69,30.69,30.69,30.69,0.0,15.7934,15.7934,15.7934,15.7934,0.0
2009-02-03 09:30:00,30.81,30.99,30.42,30.45,112500.0,15.8551,15.9478,15.6544,15.6699,112500.0
2009-02-03 09:35:00,30.46,30.57,30.31,30.31,24300.0,15.675,15.7316,15.5978,15.5978,24300.0
2009-02-03 09:40:00,30.3,30.48,30.14,30.3,39800.0,15.5927,15.6853,15.5103,15.5927,39800.0
2009-02-03 09:45:00,30.29,30.29,30.16,30.22,25800.0,15.5875,15.5875,15.5206,15.5515,25800.0
2009-02-03 09:50:00,30.28,30.28,30.14,30.19,20200.0,15.5824,15.5824,15.5103,15.5361,20200.0
2009-02-03 09:55:00,30.19,30.3,30.17,30.24,11100.0,15.5361,15.5927,15.5258,15.5618,11100.0
2009-02-03 10:00:00,30.26,30.47,30.24,30.3,53400.0,15.5721,15.6802,15.5618,15.5927,53400.0
2009-02-03 10:05:00,30.31,30.49,30.28,30.36,46600.0,15.5978,15.6905,15.5824,15.6236,46600.0
2009-02-03 10:10:00,30.39,30.43,30.25,30.27,25500.0,15.639,15.6596,15.567,15.5772,25500.0
2009-02-03 10:15:00,30.28,30.39,30.04,30.04,35200.0,15.5824,15.639,15.4589,15.4589,35200.0
2009-02-03 10:20:00,30.05,30.11,30.01,30.04,51000.0,15.464,15.4949,15.4434,15.4589,51000.0
2009-02-03 10:25:00,30.01,30.24,30.0,30.15,38500.0,15.4434,15.5618,15.4383,15.5155,38500.0
2009-02-03 10:30:00,30.15,30.28,30.1,30.26,55400.0,15.5155,15.5824,15.4898,15.5721,55400.0
2009-02-03 10:35:00,30.27,30.41,30.2,30.26,37300.0,15.5772,15.6493,15.5412,15.5721,37300.0
2009-02-03 10:40:00,30.28,30.33,30.22,30.32,30900.0,15.5824,15.6081,15.5515,15.603,30900.0
2009-02-03 10:45:00,30.33,30.53,30.33,30.47,28200.0,15.6081,15.711,15.6081,15.6802,28200.0
2009-02-03 10:50:00,30.5,30.57,30.44,30.45,25800.0,15.6956,15.7316,15.6647,15.6699,25800.0
2009-02-03 10:55:00,30.48,30.5,30.39,30.42,9500.0,15.6853,15.6956,15.639,15.6544,9500.0
2009-02-03 11:00:00,30.44,30.63,30.42,30.58,13800.0,15.6647,15.7625,15.6544,15.7368,13800.0
2009-02-03 11:05:00,30.6,30.76,30.6,30.65,18100.0,15.7471,15.8294,15.7471,15.7728,18100.0
2009-02-03 11:10:00,30.65,30.68,30.61,30.62,8800.0,15.7728,15.7882,15.7522,15.7574,8800.0
2009-02-03 11:15:00,30.63,30.67,30.55,30.61,12200.0,15.7625,15.7831,15.7213,15.7522,12200.0
2009-02-03 11:20:00,30.63,30.66,30.54,30.63,6700.0,15.7625,15.7779,15.7162,15.7625,6700.0
2009-02-03 11:25:00,30.59,30.62,30.45,30.49,17900.0,15.7419,15.7574,15.6699,15.6905,17900.0
2009-02-03 11:30:00,30.48,30.5,30.42,30.46,14300.0,15.6853,15.6956,15.6544,15.675,14300.0
2009-02-03 11:35:00,30.44,30.45,30.31,30.32,42900.0,15.6647,15.6699,15.5978,15.603,42900.0
2009-02-03 11:40:00,30.33,30.4,30.28,30.39,21700.0,15.6081,15.6441,15.5824,15.639,21700.0
2009-02-03 11:45:00,30.39,30.47,30.35,30.47,25900.0,15.639,15.6802,15.6184,15.6802,25900.0
2009-02-03 11:50:00,30.47,30.47,30.39,30.41,9100.0,15.6802,15.6802,15.639,15.6493,9100.0
2009-02-03 11:55:00,30.4,30.4,30.27,30.31,7800.0,15.6441,15.6441,15.5772,15.5978,7800.0
2009-02-03 12:00:00,30.31,30.41,30.29,30.38,21200.0,15.5978,15.6493,15.5875,15.6339,21200.0
2009-02-03 12:05:00,30.39,30.44,30.33,30.38,28200.0,15.639,15.6647,15.6081,15.6339,28200.0
2009-02-03 12:10:00,30.39,30.41,30.31,30.39,41100.0,15.639,15.6493,15.5978,15.639,41100.0
2009-02-03 12:15:00,30.39,30.49,30.31,30.33,18200.0,15.639,15.6905,15.5978,15.6081,18200.0
2009-02-03 12:20:00,30.34,30.35,30.28,30.31,16000.0,15.6133,15.6184,15.5824,15.5978,16000.0
2009-02-03 12:25:00,30.31,30.33,30.27,30.28,5500.0,15.5978,15.6081,15.5772,15.5824,5500.0
2009-02-03 12:30:00,30.3,30.42,30.29,30.42,7900.0,15.5927,15.6544,15.5875,15.6544,7900.0
2009-02-03 12:35:00,30.4,30.4,30.3,30.33,8100.0,15.6441,15.6441,15.5927,15.6081,8100.0
2009-02-03 12:40:00,30.3,30.4,30.3,30.36,12800.0,15.5927,15.6441,15.5927,15.6236,12800.0
2009-02-03 12:45:00,30.38,30.43,30.36,30.36,7600.0,15.6339,15.6596,15.6236,15.6236,7600.0
2009-02-03 12:50:00,30.37,30.4,30.34,30.36,14200.0,15.6287,15.6441,15.6133,15.6236,14200.0
2009-02-03 12:55:00,30.35,30.38,30.18,30.19,18700.0,15.6184,15.6339,15.5309,15.5361,18700.0
2009-02-03 13:00:00,30.16,30.2,30.15,30.16,7000.0,15.5206,15.5412,15.5155,15.5206,7000.0
2009-02-03 13:05:00,30.16,30.17,30.12,30.12,13400.0,15.5206,15.5258,15.5001,15.5001,13400.0
2009-02-03 13:10:00,30.13,30.19,30.11,30.17,21300.0,15.5052,15.5361,15.4949,15.5258,21300.0
2009-02-03 13:15:00,30.16,30.22,30.15,30.17,11300.0,15.5206,15.5515,15.5155,15.5258,11300.0
2009-02-03 13:20:00,30.17,30.17,30.05,30.05,13600.0,15.5258,15.5258,15.464,15.464,13600.0
2009-02-03 13:25:00,30.06,30.06,29.94,29.97,58400.0,15.4692,15.4692,15.4074,15.4229,58400.0
2009-02-03 13:30:00,29.96,30.05,29.95,30.03,26400.0,15.4177,15.464,15.4126,15.4537,26400.0
2009-02-03 13:35:00,30.03,30.22,30.03,30.17,15300.0,15.4537,15.5515,15.4537,15.5258,15300.0
2009-02-03 13:40:00,30.18,30.22,30.08,30.13,13000.0,15.5309,15.5515,15.4795,15.5052,13000.0
2009-02-03 13:45:00,30.15,30.18,30.0,30.04,13600.0,15.5155,15.5309,15.4383,15.4589,13600.0
2009-02-03 13:50:00,30.02,30.03,29.95,29.98,25400.0,15.4486,15.4537,15.4126,15.428,25400.0
2009-02-03 13:55:00,29.98,30.1,29.97,30.05,18900.0,15.428,15.4898,15.4229,15.464,18900.0
2009-02-03 14:00:00,30.05,30.08,30.01,30.01,24300.0,15.464,15.4795,15.4434,15.4434,24300.0
2009-02-03 14:05:00,30.03,30.34,30.03,30.34,27700.0,15.4537,15.6133,15.4537,15.6133,27700.0
2009-02-03 14:10:00,30.37,30.46,30.3,30.34,59700.0,15.6287,15.675,15.5927,15.6133,59700.0
2009-02-03 14:15:00,30.36,30.52,30.29,30.42,44000.0,15.6236,15.7059,15.5875,15.6544,44000.0
2009-02-03 14:20:00,30.4,30.44,30.36,30.42,16300.0,15.6441,15.6647,15.6236,15.6544,16300.0
2009-02-03 14:25:00,30.42,30.49,30.3,30.32,21300.0,15.6544,15.6905,15.5927,15.603,21300.0
2009-02-03 14:30:00,30.31,30.45,30.31,30.45,23300.0,15.5978,15.6699,15.5978,15.6699,23300.0
2009-02-03 14:35:00,30.49,30.57,30.44,30.47,22400.0,15.6905,15.7316,15.6647,15.6802,22400.0
2009-02-03 14:40:00,30.47,30.61,30.47,30.54,27400.0,15.6802,15.7522,15.6802,15.7162,27400.0
2009-02-03 14:45:00,30.53,30.59,30.44,30.45,28100.0,15.711,15.7419,15.6647,15.6699,28100.0
2009-02-03 14:50:00,30.46,30.5,30.36,30.36,28300.0,15.675,15.6956,15.6236,15.6236,28300.0
2009-02-03 14:55:00,30.36,30.42,30.31,30.38,24900.0,15.6236,15.6544,15.5978,15.6339,24900.0
2009-02-03 15:00:00,30.38,30.44,30.26,30.29,58300.0,15.6339,15.6647,15.5721,15.5875,58300.0
2009-02-03 15:05:00,30.3,30.55,30.29,30.55,25100.0,15.5927,15.7213,15.5875,15.7213,25100.0
2009-02-03 15:10:00,30.56,30.65,30.54,30.58,28000.0,15.7265,15.7728,15.7162,15.7368,28000.0
2009-02-03 15:15:00,30.59,30.63,30.52,30.55,85100.0,15.7419,15.7625,15.7059,15.7213,85100.0
2009-02-03 15:20:00,30.54,30.72,30.48,30.66,35900.0,15.7162,15.8088,15.6853,15.7779,35900.0
2009-02-03 15:25:00,30.67,30.72,30.63,30.68,33900.0,15.7831,15.8088,15.7625,15.7882,33900.0
2009-02-03 15:30:00,30.69,30.72,30.53,30.53,13900.0,15.7934,15.8088,15.711,15.711,13900.0
2009-02-03 15:35:00,30.54,30.59,30.51,30.55,24600.0,15.7162,15.7419,15.7008,15.7213,24600.0
2009-02-03 15:40:00,30.55,30.55,30.26,30.27,38000.0,15.7213,15.7213,15.5721,15.5772,38000.0
2009-02-03 15:45:00,30.29,30.41,30.25,30.32,41600.0,15.5875,15.6493,15.567,15.603,41600.0
2009-02-03 15:50:00,30.33,30.42,30.31,30.34,35300.0,15.6081,15.6544,15.5978,15.6133,35300.0
2009-02-03 15:55:00,30.35,30.48,30.34,30.48,26300.0,15.6184,15.6853,15.6133,15.6853,26300.0
2009-02-03 16:00:00,30.48,30.48,30.48,30.48,0.0,15.6853,15.6853,15.6853,15.6853,0.0
2009-02-03 16:05:00,30.48,30.48,30.48,30.48,0.0,15.6853,15.6853,15.6853,15.6853,0.0
2009-02-03 16:10:00,30.48,30.48,30.48,30.48,0.0,15.6853,15.6853,15.6853,15.6853,0.0
2009-02-04 09:30:00,30.47,30.57,30.41,30.43,86100.0,15.6802,15.7316,15.6493,15.6596,86100.0
2009-02-04 09:35:00,30.43,30.43,30.2,30.34,67700.0,15.6596,15.6596,15.5412,15.6133,67700.0
2009-02-04 09:40:00,30.33,30.54,30.33,30.48,78900.0,15.6081,15.7162,15.6081,15.6853,78900.0
2009-02-04 09:45:00,30.47,30.58,30.38,30.41,45300.0,15.6802,15.7368,15.6339,15.6493,45300.0
2009-02-04 09:50:00,30.37,30.69,30.34,30.69,57300.0,15.6287,15.7934,15.6133,15.7934,57300.0
2009-02-04 09:55:00,30.65,30.73,30.61,30.68,62200.0,15.7728,15.814,15.7522,15.7882,62200.0
2009-02-04 10:00:00,30.69,30.91,30.69,30.86,106100.0,15.7934,15.9066,15.7934,15.8809,106100.0
2009-02-04 10:05:00,30.85,30.94,30.74,30.8,85200.0,15.8757,15.922,15.8191,15.85,85200.0
2009-02-04 10:10:00,30.81,31.17,30.81,31.16,92300.0,15.8551,16.0404,15.8551,16.0352,92300.0
2009-02-04 10:15:00,31.18,31.3,31.07,31.13,80600.0,16.0455,16.1073,15.9889,16.0198,80600.0
2009-02-04 10:20:00,31.13,31.2,31.02,31.05,2556400.0,16.0198,16.0558,15.9632,15.9786,2556400.0
2009-02-04 10:25:00,31.04,31.13,31.0,31.08,1119400.0,15.9735,16.0198,15.9529,15.9941,1119400.0
2009-02-04 10:30:00,31.08,31.19,31.02,31.11,72900.0,15.9941,16.0507,15.9632,16.0095,72900.0
2009-02-04 10:35:00,31.07,31.19,31.01,31.01,50400.0,15.9889,16.0507,15.9581,15.9581,50400.0
2009-02-04 10:40:00,31.04,31.13,30.99,31.03,40100.0,15.9735,16.0198,15.9478,15.9683,40100.0
2009-02-04 10:45:00,31.02,31.06,30.89,30.9,25300.0,15.9632,15.9838,15.8963,15.9014,25300.0
2009-02-04 10:50:00,30.88,30.91,30.81,30.82,33200.0,15.8912,15.9066,15.8551,15.8603,33200.0
2009-02-04 10:55:00,30.83,30.93,30.82,30.88,43000.0,15.8654,15.9169,15.8603,15.8912,43000.0
2009-02-04 11:00:00,30.89,30.91,30.82,30.85,41700.0,15.8963,15.9066,15.8603,15.8757,41700.0
2009-02-04 11:05:00,30.88,30.92,30.84,30.86,35700.0,15.8912,15.9117,15.8706,15.8809,35700.0
2009-02-04 11:10:00,30.88,30.88,30.77,30.83,26200.0,15.8912,15.8912,15.8345,15.8654,26200.0
2009-02-04 11:15:00,30.82,30.82,30.64,30.76,45900.0,15.8603,15.8603,15.7676,15.8294,45900.0
2009-02-04 11:20:00,30.77,30.84,30.72,30.83,44900.0,15.8345,15.8706,15.8088,15.8654,44900.0
2009-02-04 11:25:00,30.83,30.88,30.72,30.74,33600.0,15.8654,15.8912,15.8088,15.8191,33600.0
2009-02-04 11:30:00,30.75,30.81,30.7,30.81,26400.0,15.8243,15.8551,15.7985,15.8551,26400.0
2009-02-04 11:35:00,30.79,30.79,30.73,30.76,36700.0,15.8448,15.8448,15.814,15.8294,36700.0
2009-02-04 11:40:00,30.76,30.83,30.74,30.79,33500.0,15.8294,15.8654,15.8191,15.8448,33500.0
2009-02-04 11:45:00,30.78,30.78,30.66,30.67,30400.0,15.8397,15.8397,15.7779,15.7831,30400.0
2009-02-04 11:50:00,30.67,30.72,30.66,30.66,16800.0,15.7831,15.8088,15.7779,15.7779,16800.0
2009-02-04 11:55:00,30.67,30.7,30.65,30.66,24800.0,15.7831,15.7985,15.7728,15.7779,24800.0
2009-02-04 12:00:00,30.67,30.8,30.65,30.8,26700.0,15.7831,15.85,15.7728,15.85,26700.0
2009-02-04 12:05:00,30.79,30.79,30.74,30.77,26300.0,15.8448,15.8448,15.8191,15.8345,26300.0
2009-02-04 12:10:00,30.77,30.82,30.75,30.81,26300.0,15.8345,15.8603,15.8243,15.8551,26300.0
2009-02-04 12:15:00,30.8,30.86,30.77,30.86,29300.0,15.85,15.8809,15.8345,15.8809,29300.0
2009-02-04 12:20:00,30.84,30.85,30.66,30.66,30400.0,15.8706,15.8757,15.7779,15.7779,30400.0
2009-02-04 12:25:00,30.67,30.75,30.67,30.69,42300.0,15.7831,15.8243,15.7831,15.7934,42300.0
2009-02-04 12:30:00,30.69,30.75,30.68,30.74,21200.0,15.7934,15.8243,15.7882,15.8191,21200.0
2009-02-04 12:35:00,30.74,30.74,30.68,30.69,38200.0,15.8191,15.8191,15.7882,15.7934,38200.0
2009-02-04 12:40:00,30.7,30.78,30.68,30.75,30600.0,15.7985,15.8397,15.7882,15.8243,30600.0
2009-02-04 12:45:00,30.76,30.86,30.76,30.81,235000.0,15.8294,15.8809,15.8294,15.8551,235000.0
2009-02-04 12:50:00,30.81,30.83,30.67,30.68,31400.0,15.8551,15.8654,15.7831,15.7882,31400.0
2009-02-04 12:55:00,30.67,30.68,30.62,30.65,19500.0,15.7831,15.7882,15.7574,15.7728,19500.0
2009-02-04 13:00:00,30.64,30.65,30.51,30.54,24800.0,15.7676,15.7728,15.7008,15.7162,24800.0
2009-02-04 13:05:00,30.54,30.62,30.53,30.62,32400.0,15.7162,15.7574,15.711,15.7574,32400.0
2009-02-04 13:10:00,30.6,30.6,30.45,30.51,28300.0,15.7471,15.7471,15.6699,15.7008,28300.0
2009-02-04 13:15:00,30.51,30.53,30.46,30.5,26100.0,15.7008,15.711,15.675,15.6956,26100.0
2009-02-04 13:20:00,30.5,30.57,30.49,30.56,21100.0,15.6956,15.7316,15.6905,15.7265,21100.0
2009-02-04 13:25:00,30.57,30.69,30.56,30.69,25700.0,15.7316,15.7934,15.7265,15.7934,25700.0
2009-02-04 13:30:00,30.68,30.73,30.59,30.62,26700.0,15.7882,15.814,15.7419,15.7574,26700.0
2009-02-04 13:35:00,30.6,30.64,30.45,30.46,34700.0,15.7471,15.7676,15.6699,15.675,34700.0
2009-02-04 13:40:00,30.45,30.48,30.36,30.38,50300.0,15.6699,15.6853,15.6236,15.6339,50300.0
2009-02-04 13:45:00,30.34,30.35,30.22,30.23,44400.0,15.6133,15.6184,15.5515,15.5567,44400.0
2009-02-04 13:50:00,30.24,30.3,30.03,30.14,109300.0,15.5618,15.5927,15.4537,15.5103,109300.0
2009-02-04 13:55:00,30.15,30.29,30.08,30.26,57200.0,15.5155,15.5875,15.4795,15.5721,57200.0
2009-02-04 14:00:00,30.23,30.27,30.17,30.21,66700.0,15.5567,15.5772,15.5258,15.5464,66700.0
2009-02-04 14:05:00,30.21,30.25,30.16,30.17,387000.0,15.5464,15.567,15.5206,15.5258,387000.0
2009-02-04 14:10:00,30.17,30.28,30.17,30.23,225100.0,15.5258,15.5824,15.5258,15.5567,225100.0
2009-02-04 14:15:00,30.22,30.23,30.11,30.12,23000.0,15.5515,15.5567,15.4949,15.5001,23000.0
2009-02-04 14:20:00,30.12,30.19,29.9,29.9,30300.0,15.5001,15.5361,15.3868,15.3868,30300.0
2009-02-04 14:25:00,29.9,29.97,29.79,29.95,32900.0,15.3868,15.4229,15.3302,15.4126,32900.0
2009-02-04 14:30:00,29.95,29.97,29.86,29.95,22100.0,15.4126,15.4229,15.3663,15.4126,22100.0
2009-02-04 14:35:00,29.96,30.18,29.93,30.18,30100.0,15.4177,15.5309,15.4023,15.5309,30100.0
2009-02-04 14:40:00,30.19,30.2,30.1,30.1,81300.0,15.5361,15.5412,15.4898,15.4898,81300.0
2009-02-04 14:45:00,30.09,30.16,30.0,30.11,38800.0,15.4846,15.5206,15.4383,15.4949,38800.0
2009-02-04 14:50:00,30.12,30.15,29.93,30.01,39300.0,15.5001,15.5155,15.4023,15.4434,39300.0
2009-02-04 14:55:00,30.01,30.36,29.88,30.35,86100.0,15.4434,15.6236,15.3765,15.6184,86100.0
2009-02-04 15:00:00,30.33,30.4,30.15,30.4,146500.0,15.6081,15.6441,15.5155,15.6441,146500.0
2009-02-04 15:05:00,30.39,30.4,30.23,30.34,57200.0,15.639,15.6441,15.5567,15.6133,57200.0
2009-02-04 15:10:00,30.39,30.4,30.14,30.16,36400.0,15.639,15.6441,15.5103,15.5206,36400.0
2009-02-04 15:15:00,30.19,30.32,30.19,30.27,29700.0,15.5361,15.603,15.5361,15.5772,29700.0
2009-02-04 15:20:00,30.27,30.27,30.09,30.12,31500.0,15.5772,15.5772,15.4846,15.5001,31500.0
2009-02-04 15:25:00,30.11,30.24,30.07,30.14,43900.0,15.4949,15.5618,15.4743,15.5103,43900.0
2009-02-04 15:30:00,30.13,30.18,30.05,30.12,14600.0,15.5052,15.5309,15.464,15.5001,14600.0
2009-02-04 15:35:00,30.12,30.21,30.09,30.17,26600.0,15.5001,15.5464,15.4846,15.5258,26600.0
2009-02-04 15:40:00,30.17,30.32,30.17,30.27,27300.0,15.5258,15.603,15.5258,15.5772,27300.0
2009-02-04 15:45:00,30.26,30.31,30.06,30.06,22700.0,15.5721,15.5978,15.4692,15.4692,22700.0
2009-02-04 15:50:00,30.04,30.11,29.97,30.05,17100.0,15.4589,15.4949,15.4229,15.464,17100.0
2009-02-04 15:55:00,30.03,30.04,29.75,29.82,95500.0,15.4537,15.4589,15.3096,15.3457,95500.0
2009-02-04 16:00:00,29.74,29.74,29.74,29.74,1700.0,15.3045,15.3045,15.3045,15.3045,1700.0
2009-02-04 16:05:00,29.74,29.74,29.74,29.74,0.0,15.3045,15.3045,15.3045,15.3045,0.0
2009-02-04 16:10:00,29.74,29.74,29.74,29.74,0.0,15.3045,15.3045,15.3045,15.3045,0.0
2009-02-05 09:30:00,29.11,29.39,28.8,28.8,119000.0,14.9803,15.1244,14.8208,14.8208,119000.0
2009-02-05 09:35:00,28.76,28.77,28.6,28.77,146200.0,14.8002,14.8053,14.7178,14.8053,146200.0
2009-02-05 09:40:00,28.77,28.84,28.63,28.72,26600.0,14.8053,14.8414,14.7333,14.7796,26600.0
2009-02-05 09:45:00,28.71,28.72,28.5,28.69,27600.0,14.7745,14.7796,14.6664,14.7642,27600.0
2009-02-05 09:50:00,28.68,28.73,28.56,28.59,57700.0,14.759,14.7847,14.6973,14.7127,57700.0
2009-02-05 09:55:00,28.58,28.59,28.36,28.37,90600.0,14.7076,14.7127,14.5943,14.5995,90600.0
2009-02-05 10:00:00,28.35,28.47,28.23,28.43,73100.0,14.5892,14.6509,14.5274,14.6304,73100.0
2009-02-05 10:05:00,28.42,28.44,28.31,28.34,55000.0,14.6252,14.6355,14.5686,14.584,55000.0
2009-02-05 10:10:00,28.34,28.49,28.33,28.48,42800.0,14.584,14.6612,14.5789,14.6561,42800.0
2009-02-05 10:15:00,28.51,28.72,28.46,28.61,63800.0,14.6715,14.7796,14.6458,14.723,63800.0
2009-02-05 10:20:00,28.6,28.78,28.58,28.72,49100.0,14.7178,14.8105,14.7076,14.7796,49100.0
2009-02-05 10:25:00,28.71,28.73,28.53,28.57,43100.0,14.7745,14.7847,14.6818,14.7024,43100.0
2009-02-05 10:30:00,28.56,28.69,28.45,28.69,46400.0,14.6973,14.7642,14.6407,14.7642,46400.0
2009-02-05 10:35:00,28.69,28.79,28.6,28.76,53200.0,14.7642,14.8156,14.7178,14.8002,53200.0
2009-02-05 10:40:00,28.76,28.99,28.75,28.97,66900.0,14.8002,14.9185,14.795,14.9083,66900.0
2009-02-05 10:45:00,28.98,29.15,28.96,28.96,79200.0,14.9134,15.0009,14.9031,14.9031,79200.0
2009-02-05 10:50:00,28.97,29.38,28.95,29.28,124400.0,14.9083,15.1192,14.898,15.0678,124400.0
2009-02-05 10:55:00,29.27,29.53,29.17,29.2,97600.0,15.0626,15.1964,15.0112,15.0266,97600.0
2009-02-05 11:00:00,29.21,29.49,29.18,29.46,92000.0,15.0318,15.1758,15.0163,15.1604,92000.0
2009-02-05 11:05:00,29.46,29.53,29.31,29.39,69700.0,15.1604,15.1964,15.0832,15.1244,69700.0
2009-02-05 11:10:00,29.39,29.42,29.11,29.15,45200.0,15.1244,15.1398,14.9803,15.0009,45200.0
2009-02-05 11:15:00,29.16,29.19,29.04,29.07,23500.0,15.006,15.0215,14.9443,14.9597,23500.0
2009-02-05 11:20:00,29.08,29.14,28.98,29.1,35300.0,14.9649,14.9957,14.9134,14.9752,35300.0
2009-02-05 11:25:00,29.09,29.14,29.01,29.05,33100.0,14.97,14.9957,14.9288,14.9494,33100.0
2009-02-05 11:30:00,29.03,29.31,29.02,29.28,48900.0,14.9391,15.0832,14.934,15.0678,48900.0
2009-02-05 11:35:00,29.31,29.45,29.3,29.3,86200.0,15.0832,15.1553,15.0781,15.0781,86200.0
2009-02-05 11:40:00,29.26,29.33,29.23,29.25,39800.0,15.0575,15.0935,15.042,15.0523,39800.0
2009-02-05 11:45:00,29.24,29.26,29.17,29.23,53700.0,15.0472,15.0575,15.0112,15.042,53700.0
2009-02-05 11:50:00,29.22,29.37,29.22,29.29,53600.0,15.0369,15.1141,15.0369,15.0729,53600.0
2009-02-05 11:55:00,29.29,29.58,29.29,29.58,42200.0,15.0729,15.2222,15.0729,15.2222,42200.0
2009-02-05 12:00:00,29.57,29.88,29.56,29.82,65100.0,15.217,15.3765,15.2119,15.3457,65100.0
2009-02-05 12:05:00,29.84,30.15,29.8,30.03,80700.0,15.356,15.5155,15.3354,15.4537,80700.0
2009-02-05 12:10:00,30.05,30.14,29.93,29.93,26300.0,15.464,15.5103,15.4023,15.4023,26300.0
2009-02-05 12:15:00,29.94,29.97,29.79,29.79,23500.0,15.4074,15.4229,15.3302,15.3302,23500.0
2009-02-05 12:20:00,29.79,29.82,29.6,29.67,20400.0,15.3302,15.3457,15.2325,15.2685,20400.0
2009-02-05 12:25:00,29.67,29.76,29.54,29.54,43600.0,15.2685,15.3148,15.2016,15.2016,43600.0
2009-02-05 12:30:00,29.53,29.62,29.52,29.55,34500.0,15.1964,15.2427,15.1913,15.2067,34500.0
2009-02-05 12:35:00,29.55,29.62,29.45,29.5,45300.0,15.2067,15.2427,15.1553,15.181,45300.0
2009-02-05 12:40:00,29.5,29.6,29.49,29.58,29400.0,15.181,15.2325,15.1758,15.2222,29400.0
2009-02-05 12:45:00,29.6,29.68,29.55,29.58,21600.0,15.2325,15.2736,15.2067,15.2222,21600.0
2009-02-05 12:50:00,29.58,29.58,29.34,29.38,55000.0,15.2222,15.2222,15.0987,15.1192,55000.0
2009-02-05 12:55:00,29.41,29.65,29.41,29.65,67200.0,15.1347,15.2582,15.1347,15.2582,67200.0
2009-02-05 13:00:00,29.64,29.81,29.64,29.69,66300.0,15.253,15.3405,15.253,15.2788,66300.0
2009-02-05 13:05:00,29.69,29.82,29.6,29.81,37700.0,15.2788,15.3457,15.2325,15.3405,37700.0
2009-02-05 13:10:00,29.81,29.84,29.56,29.6,72900.0,15.3405,15.356,15.2119,15.2325,72900.0
2009-02-05 13:15:00,29.58,29.63,29.42,29.44,42600.0,15.2222,15.2479,15.1398,15.1501,42600.0
2009-02-05 13:20:00,29.46,29.47,29.24,29.24,23200.0,15.1604,15.1656,15.0472,15.0472,23200.0
2009-02-05 13:25:00,29.24,29.35,29.13,29.22,44800.0,15.0472,15.1038,14.9906,15.0369,44800.0
2009-02-05 13:30:00,29.23,29.52,29.2,29.49,61100.0,15.042,15.1913,15.0266,15.1758,61100.0
2009-02-05 13:35:00,29.47,29.6,29.41,29.52,46600.0,15.1656,15.2325,15.1347,15.1913,46600.0
2009-02-05 13:40:00,29.5,29.72,29.46,29.68,35200.0,15.181,15.2942,15.1604,15.2736,35200.0
2009-02-05 13:45:00,29.69,29.71,29.6,29.66,38900.0,15.2788,15.2891,15.2325,15.2633,38900.0
2009-02-05 13:50:00,29.63,29.68,29.59,29.61,38700.0,15.2479,15.2736,15.2273,15.2376,38700.0
2009-02-05 13:55:00,29.61,29.62,29.42,29.48,26500.0,15.2376,15.2427,15.1398,15.1707,26500.0
2009-02-05 14:00:00,29.48,29.91,29.48,29.91,45300.0,15.1707,15.392,15.1707,15.392,45300.0
2009-02-05 14:05:00,29.92,30.01,29.86,29.94,91700.0,15.3971,15.4434,15.3663,15.4074,91700.0
2009-02-05 14:10:00,29.95,29.98,29.78,29.78,50700.0,15.4126,15.428,15.3251,15.3251,50700.0
2009-02-05 14:15:00,29.77,29.89,29.73,29.76,32400.0,15.3199,15.3817,15.2994,15.3148,32400.0
2009-02-05 14:20:00,29.75,30.05,29.75,29.95,54900.0,15.3096,15.464,15.3096,15.4126,54900.0
2009-02-05 14:25:00,29.93,30.0,29.84,30.0,64000.0,15.4023,15.4383,15.356,15.4383,64000.0
2009-02-05 14:30:00,30.02,30.05,29.82,29.93,77500.0,15.4486,15.464,15.3457,15.4023,77500.0
2009-02-05 14:35:00,29.92,30.17,29.88,30.08,69700.0,15.3971,15.5258,15.3765,15.4795,69700.0
2009-02-05 14:40:00,30.08,30.09,29.93,30.02,46500.0,15.4795,15.4846,15.4023,15.4486,46500.0
2009-02-05 14:45:00,30.01,30.05,29.83,29.86,55300.0,15.4434,15.464,15.3508,15.3663,55300.0
2009-02-05 14:50:00,29.86,29.86,29.55,29.64,88800.0,15.3663,15.3663,15.2067,15.253,88800.0
2009-02-05 14:55:00,29.65,29.66,29.36,29.44,60200.0,15.2582,15.2633,15.1089,15.1501,60200.0
2009-02-05 15:00:00,29.44,29.62,29.36,29.36,62500.0,15.1501,15.2427,15.1089,15.1089,62500.0
2009-02-05 15:05:00,29.36,29.49,29.31,29.39,94900.0,15.1089,15.1758,15.0832,15.1244,94900.0
2009-02-05 15:10:00,29.4,29.55,29.4,29.49,57500.0,15.1295,15.2067,15.1295,15.1758,57500.0
2009-02-05 15:15:00,29.48,29.61,29.46,29.47,64100.0,15.1707,15.2376,15.1604,15.1656,64100.0
2009-02-05 15:20:00,29.48,29.59,29.47,29.53,97900.0,15.1707,15.2273,15.1656,15.1964,97900.0
2009-02-05 15:25:00,29.53,29.87,29.53,29.87,93800.0,15.1964,15.3714,15.1964,15.3714,93800.0
2009-02-05 15:30:00,29.87,29.93,29.62,29.63,72300.0,15.3714,15.4023,15.2427,15.2479,72300.0
2009-02-05 15:35:00,29.62,29.64,29.32,29.35,64100.0,15.2427,15.253,15.0884,15.1038,64100.0
2009-02-05 15:40:00,29.36,29.43,29.33,29.4,58200.0,15.1089,15.145,15.0935,15.1295,58200.0
2009-02-05 15:45:00,29.4,29.4,29.16,29.18,65400.0,15.1295,15.1295,15.006,15.0163,65400.0
2009-02-05 15:50:00,29.18,29.39,29.18,29.38,73500.0,15.0163,15.1244,15.0163,15.1192,73500.0
2009-02-05 15:55:00,29.38,29.49,29.04,29.19,32300.0,15.1192,15.1758,14.9443,15.0215,32300.0
2009-02-05 16:00:00,29.11,29.11,29.09,29.09,1000.0,14.9803,14.9803,14.97,14.97,1000.0
2009-02-05 16:05:00,29.11,29.11,29.11,29.11,200.0,14.9803,14.9803,14.9803,14.9803,200.0
2009-02-05 16:10:00,29.1,29.11,29.04,29.07,5500.0,14.9752,14.9803,14.9443,14.9597,5500.0
2009-02-06 09:30:00,29.27,29.53,29.21,29.53,60300.0,15.0626,15.1964,15.0318,15.1964,60300.0
2009-02-06 09:35:00,29.52,30.12,29.52,29.84,37000.0,15.1913,15.5001,15.1913,15.356,37000.0
2009-02-06 09:40:00,29.84,30.01,29.83,29.93,22700.0,15.356,15.4434,15.3508,15.4023,22700.0
2009-02-06 09:45:00,29.96,30.0,29.94,29.99,43300.0,15.4177,15.4383,15.4074,15.4332,43300.0
2009-02-06 09:50:00,29.99,29.99,29.81,29.9,18400.0,15.4332,15.4332,15.3405,15.3868,18400.0
2009-02-06 09:55:00,29.9,30.03,29.87,29.9,39000.0,15.3868,15.4537,15.3714,15.3868,39000.0
2009-02-06 10:00:00,29.92,30.02,29.89,29.91,26100.0,15.3971,15.4486,15.3817,15.392,26100.0
2009-02-06 10:05:00,29.9,29.91,29.67,29.71,25400.0,15.3868,15.392,15.2685,15.2891,25400.0
2009-02-06 10:10:00,29.7,29.88,29.7,29.83,41400.0,15.2839,15.3765,15.2839,15.3508,41400.0
2009-02-06 10:15:00,29.82,29.84,29.71,29.76,45700.0,15.3457,15.356,15.2891,15.3148,45700.0
2009-02-06 10:20:00,29.77,29.77,29.65,29.75,32900.0,15.3199,15.3199,15.2582,15.3096,32900.0
2009-02-06 10:25:00,29.74,29.88,29.72,29.82,41700.0,15.3045,15.3765,15.2942,15.3457,41700.0
2009-02-06 10:30:00,29.82,29.84,29.74,29.8,24600.0,15.3457,15.356,15.3045,15.3354,24600.0
2009-02-06 10:35:00,29.79,29.82,29.71,29.75,30900.0,15.3302,15.3457,15.2891,15.3096,30900.0
2009-02-06 10:40:00,29.71,29.71,29.58,29.7,37300.0,15.2891,15.2891,15.2222,15.2839,37300.0
2009-02-06 10:45:00,29.71,29.75,29.68,29.7,45300.0,15.2891,15.3096,15.2736,15.2839,45300.0
2009-02-06 10:50:00,29.71,29.72,29.61,29.68,47900.0,15.2891,15.2942,15.2376,15.2736,47900.0
2009-02-06 10:55:00,29.66,29.77,29.59,29.6,46600.0,15.2633,15.3199,15.2273,15.2325,46600.0
2009-02-06 11:00:00,29.58,29.63,29.49,29.55,52500.0,15.2222,15.2479,15.1758,15.2067,52500.0
2009-02-06 11:05:00,29.54,29.65,29.5,29.61,101500.0,15.2016,15.2582,15.181,15.2376,101500.0
2009-02-06 11:10:00,29.61,29.72,29.59,29.72,80400.0,15.2376,15.2942,15.2273,15.2942,80400.0
2009-02-06 11:15:00,29.71,29.82,29.71,29.78,69400.0,15.2891,15.3457,15.2891,15.3251,69400.0
2009-02-06 11:20:00,29.78,29.8,29.7,29.79,58200.0,15.3251,15.3354,15.2839,15.3302,58200.0
2009-02-06 11:25:00,29.81,29.83,29.74,29.83,45800.0,15.3405,15.3508,15.3045,15.3508,45800.0
2009-02-06 11:30:00,29.82,29.82,29.74,29.78,47300.0,15.3457,15.3457,15.3045,15.3251,47300.0
2009-02-06 11:35:00,29.79,29.84,29.73,29.73,54900.0,15.3302,15.356,15.2994,15.2994,54900.0
2009-02-06 11:40:00,29.75,29.8,29.75,29.78,32400.0,15.3096,15.3354,15.3096,15.3251,32400.0
2009-02-06 11:45:00,29.79,29.81,29.7,29.73,37000.0,15.3302,15.3405,15.2839,15.2994,37000.0
2009-02-06 11:50:00,29.73,29.77,29.7,29.77,47700.0,15.2994,15.3199,15.2839,15.3199,47700.0
2009-02-06 11:55:00,29.77,29.79,29.73,29.73,34200.0,15.3199,15.3302,15.2994,15.2994,34200.0
2009-02-06 12:00:00,29.73,29.74,29.63,29.7,44300.0,15.2994,15.3045,15.2479,15.2839,44300.0
2009-02-06 12:05:00,29.69,29.72,29.69,29.72,24700.0,15.2788,15.2942,15.2788,15.2942,24700.0
2009-02-06 12:10:00,29.72,29.75,29.56,29.57,43900.0,15.2942,15.3096,15.2119,15.217,43900.0
2009-02-06 12:15:00,29.58,29.6,29.49,29.51,42600.0,15.2222,15.2325,15.1758,15.1861,42600.0
2009-02-06 12:20:00,29.51,29.72,29.51,29.69,42300.0,15.1861,15.2942,15.1861,15.2788,42300.0
2009-02-06 12:25:00,29.68,29.72,29.62,29.62,43100.0,15.2736,15.2942,15.2427,15.2427,43100.0
2009-02-06 12:30:00,29.62,29.74,29.62,29.74,49100.0,15.2427,15.3045,15.2427,15.3045,49100.0
2009-02-06 12:35:00,29.75,29.91,29.71,29.86,50900.0,15.3096,15.392,15.2891,15.3663,50900.0
2009-02-06 12:40:00,29.87,29.93,29.86,29.9,49700.0,15.3714,15.4023,15.3663,15.3868,49700.0
2009-02-06 12:45:00,29.91,29.92,29.86,29.88,36100.0,15.392,15.3971,15.3663,15.3765,36100.0
2009-02-06 12:50:00,29.88,29.94,29.86,29.93,50900.0,15.3765,15.4074,15.3663,15.4023,50900.0
2009-02-06 12:55:00,29.92,30.01,29.92,29.97,39100.0,15.3971,15.4434,15.3971,15.4229,39100.0
2009-02-06 13:00:00,29.97,30.01,29.92,29.97,34300.0,15.4229,15.4434,15.3971,15.4229,34300.0
2009-02-06 13:05:00,29.98,30.07,29.97,30.04,54800.0,15.428,15.4743,15.4229,15.4589,54800.0
2009-02-06 13:10:00,30.04,30.09,30.01,30.01,37200.0,15.4589,15.4846,15.4434,15.4434,37200.0
2009-02-06 13:15:00,30.01,30.09,30.01,30.09,50600.0,15.4434,15.4846,15.4434,15.4846,50600.0
2009-02-06 13:20:00,30.09,30.11,30.01,30.07,42300.0,15.4846,15.4949,15.4434,15.4743,42300.0
2009-02-06 13:25:00,30.07,30.14,30.04,30.13,49100.0,15.4743,15.5103,15.4589,15.5052,49100.0
2009-02-06 13:30:00,30.13,30.25,30.12,30.22,56200.0,15.5052,15.567,15.5001,15.5515,56200.0
2009-02-06 13:35:00,30.21,30.41,30.21,30.4,48800.0,15.5464,15.6493,15.5464,15.6441,48800.0
2009-02-06 13:40:00,30.41,30.43,30.36,30.4,43600.0,15.6493,15.6596,15.6236,15.6441,43600.0
2009-02-06 13:45:00,30.4,30.65,30.39,30.59,35600.0,15.6441,15.7728,15.639,15.7419,35600.0
2009-02-06 13:50:00,30.6,30.62,30.57,30.59,35300.0,15.7471,15.7574,15.7316,15.7419,35300.0
2009-02-06 13:55:00,30.6,30.72,30.58,30.72,32000.0,15.7471,15.8088,15.7368,15.8088,32000.0
2009-02-06 14:00:00,30.72,30.74,30.51,30.55,45000.0,15.8088,15.8191,15.7008,15.7213,45000.0
2009-02-06 14:05:00,30.55,30.57,30.49,30.52,65400.0,15.7213,15.7316,15.6905,15.7059,65400.0
2009-02-06 14:10:00,30.51,30.65,30.51,30.62,40400.0,15.7008,15.7728,15.7008,15.7574,40400.0
2009-02-06 14:15:00,30.6,30.62,30.36,30.38,51400.0,15.7471,15.7574,15.6236,15.6339,51400.0
2009-02-06 14:20:00,30.39,30.54,30.36,30.47,65000.0,15.639,15.7162,15.6236,15.6802,65000.0
2009-02-06 14:25:00,30.48,30.56,30.44,30.55,54500.0,15.6853,15.7265,15.6647,15.7213,54500.0
2009-02-06 14:30:00,30.56,30.75,30.56,30.75,61900.0,15.7265,15.8243,15.7265,15.8243,61900.0
2009-02-06 14:35:00,30.75,30.8,30.56,30.56,46900.0,15.8243,15.85,15.7265,15.7265,46900.0
2009-02-06 14:40:00,30.58,30.64,30.49,30.51,59600.0,15.7368,15.7676,15.6905,15.7008,59600.0
2009-02-06 14:45:00,30.5,30.61,30.46,30.55,45400.0,15.6956,15.7522,15.675,15.7213,45400.0
2009-02-06 14:50:00,30.56,30.59,30.48,30.56,83200.0,15.7265,15.7419,15.6853,15.7265,83200.0
2009-02-06 14:55:00,30.56,30.72,30.55,30.67,54400.0,15.7265,15.8088,15.7213,15.7831,54400.0
2009-02-06 15:00:00,30.67,30.67,30.54,30.54,76400.0,15.7831,15.7831,15.7162,15.7162,76400.0
2009-02-06 15:05:00,30.52,30.66,30.46,30.57,112600.0,15.7059,15.7779,15.675,15.7316,112600.0
2009-02-06 15:10:00,30.58,30.66,30.52,30.65,116000.0,15.7368,15.7779,15.7059,15.7728,116000.0
2009-02-06 15:15:00,30.67,30.71,30.59,30.7,102700.0,15.7831,15.8037,15.7419,15.7985,102700.0
2009-02-06 15:20:00,30.71,30.99,30.71,30.98,71600.0,15.8037,15.9478,15.8037,15.9426,71600.0
2009-02-06 15:25:00,30.99,30.99,30.76,30.94,68200.0,15.9478,15.9478,15.8294,15.922,68200.0
2009-02-06 15:30:00,30.93,31.11,30.93,31.1,81600.0,15.9169,16.0095,15.9169,16.0044,81600.0
2009-02-06 15:35:00,31.12,31.16,31.05,31.14,65900.0,16.0147,16.0352,15.9786,16.025,65900.0
2009-02-06 15:40:00,31.15,31.32,31.13,31.24,72700.0,16.0301,16.1176,16.0198,16.0764,72700.0
2009-02-06 15:45:00,31.22,31.43,31.2,31.39,76200.0,16.0661,16.1742,16.0558,16.1536,76200.0
2009-02-06 15:50:00,31.39,31.44,31.19,31.19,75200.0,16.1536,16.1793,16.0507,16.0507,75200.0
2009-02-06 15:55:00,31.21,31.26,31.03,31.13,193700.0,16.061,16.0867,15.9683,16.0198,193700.0
2009-02-06 16:00:00,31.15,31.26,31.02,31.26,68300.0,16.0301,16.0867,15.9632,16.0867,68300.0
2009-02-06 16:05:00,31.26,31.26,31.26,31.26,0.0,16.0867,16.0867,16.0867,16.0867,0.0
2009-02-06 16:10:00,31.33,31.33,31.28,31.28,1400.0,16.1227,16.1227,16.097,16.097,1400.0
2009-02-09 09:30:00,31.48,31.48,30.68,30.73,77700.0,16.1999,16.1999,15.7882,15.814,77700.0
2009-02-09 09:35:00,30.73,30.8,30.51,30.73,49500.0,15.814,15.85,15.7008,15.814,49500.0
2009-02-09 09:40:00,30.73,30.8,30.7,30.79,24600.0,15.814,15.85,15.7985,15.8448,24600.0
2009-02-09 09:45:00,30.75,31.15,30.74,31.15,47500.0,15.8243,16.0301,15.8191,16.0301,47500.0
2009-02-09 09:50:00,31.16,31.17,30.96,31.01,30300.0,16.0352,16.0404,15.9323,15.9581,30300.0
2009-02-09 09:55:00,31.02,31.04,30.85,30.97,38400.0,15.9632,15.9735,15.8757,15.9375,38400.0
2009-02-09 10:00:00,30.98,30.99,30.54,30.57,52500.0,15.9426,15.9478,15.7162,15.7316,52500.0
2009-02-09 10:05:00,30.54,30.75,30.53,30.72,37700.0,15.7162,15.8243,15.711,15.8088,37700.0
2009-02-09 10:10:00,30.72,30.8,30.65,30.73,71700.0,15.8088,15.85,15.7728,15.814,71700.0
2009-02-09 10:15:00,30.75,30.83,30.72,30.76,30500.0,15.8243,15.8654,15.8088,15.8294,30500.0
2009-02-09 10:20:00,30.77,30.89,30.73,30.86,40800.0,15.8345,15.8963,15.814,15.8809,40800.0
2009-02-09 10:25:00,30.85,30.88,30.76,30.79,43900.0,15.8757,15.8912,15.8294,15.8448,43900.0
2009-02-09 10:30:00,30.79,30.82,30.6,30.63,59600.0,15.8448,15.8603,15.7471,15.7625,59600.0
2009-02-09 10:35:00,30.64,30.88,30.62,30.88,46200.0,15.7676,15.8912,15.7574,15.8912,46200.0
2009-02-09 10:40:00,30.89,31.0,30.89,30.97,42800.0,15.8963,15.9529,15.8963,15.9375,42800.0
2009-02-09 10:45:00,30.98,31.1,30.81,31.09,74800.0,15.9426,16.0044,15.8551,15.9992,74800.0
2009-02-09 10:50:00,31.06,31.07,30.98,31.01,20500.0,15.9838,15.9889,15.9426,15.9581,20500.0
2009-02-09 10:55:00,30.99,31.2,30.97,31.2,45500.0,15.9478,16.0558,15.9375,16.0558,45500.0
2009-02-09 11:00:00,31.2,31.2,31.03,31.03,23100.0,16.0558,16.0558,15.9683,15.9683,23100.0
2009-02-09 11:05:00,31.02,31.11,30.98,31.11,36900.0,15.9632,16.0095,15.9426,16.0095,36900.0
2009-02-09 11:10:00,31.1,31.14,31.07,31.11,45300.0,16.0044,16.025,15.9889,16.0095,45300.0
2009-02-09 11:15:00,31.12,31.12,31.01,31.04,60600.0,16.0147,16.0147,15.9581,15.9735,60600.0
2009-02-09 11:20:00,31.02,31.11,31.02,31.06,31200.0,15.9632,16.0095,15.9632,15.9838,31200.0
2009-02-09 11:25:00,31.07,31.14,31.06,31.11,32700.0,15.9889,16.025,15.9838,16.0095,32700.0
2009-02-09 11:30:00,31.1,31.12,31.03,31.06,21300.0,16.0044,16.0147,15.9683,15.9838,21300.0
2009-02-09 11:35:00,31.07,31.17,31.06,31.1,33400.0,15.9889,16.0404,15.9838,16.0044,33400.0
2009-02-09 11:40:00,31.09,31.1,30.96,30.99,36600.0,15.9992,16.0044,15.9323,15.9478,36600.0
2009-02-09 11:45:00,30.99,31.02,30.95,30.96,42900.0,15.9478,15.9632,15.9272,15.9323,42900.0
2009-02-09 11:50:00,30.96,31.0,30.94,30.95,11000.0,15.9323,15.9529,15.922,15.9272,11000.0
2009-02-09 11:55:00,30.96,31.04,30.96,31.03,25100.0,15.9323,15.9735,15.9323,15.9683,25100.0
2009-02-09 12:00:00,31.02,31.07,30.97,30.97,32800.0,15.9632,15.9889,15.9375,15.9375,32800.0
2009-02-09 12:05:00,30.98,31.0,30.9,30.97,24100.0,15.9426,15.9529,15.9014,15.9375,24100.0
2009-02-09 12:10:00,30.98,31.05,30.95,30.97,20000.0,15.9426,15.9786,15.9272,15.9375,20000.0
2009-02-09 12:15:00,30.98,31.14,30.98,31.09,40500.0,15.9426,16.025,15.9426,15.9992,40500.0
2009-02-09 12:20:00,31.11,31.13,31.08,31.09,12500.0,16.0095,16.0198,15.9941,15.9992,12500.0
2009-02-09 12:25:00,31.1,31.25,31.09,31.24,33500.0,16.0044,16.0816,15.9992,16.0764,33500.0
2009-02-09 12:30:00,31.25,31.28,31.21,31.25,20500.0,16.0816,16.097,16.061,16.0816,20500.0
2009-02-09 12:35:00,31.24,31.26,31.18,31.19,28800.0,16.0764,16.0867,16.0455,16.0507,28800.0
2009-02-09 12:40:00,31.19,31.25,31.12,31.14,35400.0,16.0507,16.0816,16.0147,16.025,35400.0
2009-02-09 12:45:00,31.12,31.23,31.12,31.22,31300.0,16.0147,16.0713,16.0147,16.0661,31300.0
2009-02-09 12:50:00,31.22,31.39,31.21,31.39,36100.0,16.0661,16.1536,16.061,16.1536,36100.0
2009-02-09 12:55:00,31.38,31.4,31.32,31.32,36300.0,16.1485,16.1588,16.1176,16.1176,36300.0
2009-02-09 13:00:00,31.31,31.37,31.3,31.33,21900.0,16.1124,16.1433,16.1073,16.1227,21900.0
2009-02-09 13:05:00,31.32,31.36,31.3,31.33,11800.0,16.1176,16.1382,16.1073,16.1227,11800.0
2009-02-09 13:10:00,31.34,31.39,31.33,31.36,10400.0,16.1279,16.1536,16.1227,16.1382,10400.0
2009-02-09 13:15:00,31.38,31.46,31.34,31.35,25700.0,16.1485,16.1896,16.1279,16.133,25700.0
2009-02-09 13:20:00,31.35,31.35,31.27,31.3,26400.0,16.133,16.133,16.0919,16.1073,26400.0
2009-02-09 13:25:00,31.3,31.3,31.26,31.28,12600.0,16.1073,16.1073,16.0867,16.097,12600.0
2009-02-09 13:30:00,31.27,31.29,31.11,31.14,38500.0,16.0919,16.1021,16.0095,16.025,38500.0
2009-02-09 13:35:00,31.11,31.2,31.05,31.17,35000.0,16.0095,16.0558,15.9786,16.0404,35000.0
2009-02-09 13:40:00,31.18,31.21,31.14,31.16,17700.0,16.0455,16.061,16.025,16.0352,17700.0
2009-02-09 13:45:00,31.16,31.17,31.09,31.16,34200.0,16.0352,16.0404,15.9992,16.0352,34200.0
2009-02-09 13:50:00,31.14,31.2,31.13,31.19,13900.0,16.025,16.0558,16.0198,16.0507,13900.0
2009-02-09 13:55:00,31.17,31.28,31.16,31.28,15900.0,16.0404,16.097,16.0352,16.097,15900.0
2009-02-09 14:00:00,31.28,31.31,31.24,31.27,27500.0,16.097,16.1124,16.0764,16.0919,27500.0
2009-02-09 14:05:00,31.26,31.31,31.25,31.31,20100.0,16.0867,16.1124,16.0816,16.1124,20100.0
2009-02-09 14:10:00,31.3,31.32,31.14,31.14,24700.0,16.1073,16.1176,16.025,16.025,24700.0
2009-02-09 14:15:00,31.13,31.13,31.03,31.07,21700.0,16.0198,16.0198,15.9683,15.9889,21700.0
2009-02-09 14:20:00,31.06,31.16,31.03,31.08,28300.0,15.9838,16.0352,15.9683,15.9941,28300.0
2009-02-09 14:25:00,31.07,31.07,30.94,30.95,47200.0,15.9889,15.9889,15.922,15.9272,47200.0
2009-02-09 14:30:00,30.96,30.98,30.92,30.97,40000.0,15.9323,15.9426,15.9117,15.9375,40000.0
2009-02-09 14:35:00,30.98,31.05,30.97,31.05,28600.0,15.9426,15.9786,15.9375,15.9786,28600.0
2009-02-09 14:40:00,31.05,31.08,30.96,30.96,34700.0,15.9786,15.9941,15.9323,15.9323,34700.0
2009-02-09 14:45:00,30.95,30.95,30.85,30.94,36100.0,15.9272,15.9272,15.8757,15.922,36100.0
2009-02-09 14:50:00,30.95,31.0,30.93,30.98,42100.0,15.9272,15.9529,15.9169,15.9426,42100.0
2009-02-09 14:55:00,30.97,31.08,30.97,31.02,31100.0,15.9375,15.9941,15.9375,15.9632,31100.0
2009-02-09 15:00:00,31.01,31.05,30.96,30.99,28200.0,15.9581,15.9786,15.9323,15.9478,28200.0
2009-02-09 15:05:00,31.0,31.06,30.95,30.97,37300.0,15.9529,15.9838,15.9272,15.9375,37300.0
2009-02-09 15:10:00,30.98,31.15,30.89,31.15,56100.0,15.9426,16.0301,15.8963,16.0301,56100.0
2009-02-09 15:15:00,31.16,31.29,31.14,31.25,23500.0,16.0352,16.1021,16.025,16.0816,23500.0
2009-02-09 15:20:00,31.25,31.42,31.25,31.41,19300.0,16.0816,16.169,16.0816,16.1639,19300.0
2009-02-09 15:25:00,31.42,31.55,31.41,31.5,23000.0,16.169,16.2359,16.1639,16.2102,23000.0
2009-02-09 15:30:00,31.51,31.6,31.46,31.56,36900.0,16.2154,16.2617,16.1896,16.2411,36900.0
2009-02-09 15:35:00,31.58,31.64,31.43,31.43,21700.0,16.2514,16.2823,16.1742,16.1742,21700.0
2009-02-09 15:40:00,31.44,31.57,31.44,31.51,22900.0,16.1793,16.2462,16.1793,16.2154,22900.0
2009-02-09 15:45:00,31.51,31.53,31.39,31.48,24900.0,16.2154,16.2257,16.1536,16.1999,24900.0
2009-02-09 15:50:00,31.49,31.54,31.45,31.5,27500.0,16.2051,16.2308,16.1845,16.2102,27500.0
2009-02-09 15:55:00,31.49,31.61,31.46,31.58,20400.0,16.2051,16.2668,16.1896,16.2514,20400.0
2009-02-09 16:00:00,31.59,31.59,31.59,31.59,5500.0,16.2565,16.2565,16.2565,16.2565,5500.0
2009-02-09 16:05:00,31.59,31.59,31.59,31.59,0.0,16.2565,16.2565,16.2565,16.2565,0.0
2009-02-09 16:10:00,31.48,31.48,31.48,31.48,700.0,16.1999,16.1999,16.1999,16.1999,700.0
2009-02-10 09:30:00,31.28,31.54,31.02,31.16,139200.0,16.097,16.2308,15.9632,16.0352,139200.0
2009-02-10 09:35:00,31.12,31.12,30.96,30.96,43700.0,16.0147,16.0147,15.9323,15.9323,43700.0
2009-02-10 09:40:00,30.98,31.17,30.98,31.12,26900.0,15.9426,16.0404,15.9426,16.0147,26900.0
2009-02-10 09:45:00,31.13,31.23,31.1,31.14,19600.0,16.0198,16.0713,16.0044,16.025,19600.0
2009-02-10 09:50:00,31.15,31.27,31.1,31.22,27500.0,16.0301,16.0919,16.0044,16.0661,27500.0
2009-02-10 09:55:00,31.2,31.22,31.01,31.1,49000.0,16.0558,16.0661,15.9581,16.0044,49000.0
2009-02-10 10:00:00,31.1,31.15,31.0,31.08,51700.0,16.0044,16.0301,15.9529,15.9941,51700.0
2009-02-10 10:05:00,31.09,31.15,31.06,31.1,24100.0,15.9992,16.0301,15.9838,16.0044,24100.0
2009-02-10 10:10:00,31.12,31.14,30.98,31.03,45600.0,16.0147,16.025,15.9426,15.9683,45600.0
2009-02-10 10:15:00,31.03,31.07,30.82,30.83,50300.0,15.9683,15.9889,15.8603,15.8654,50300.0
2009-02-10 10:20:00,30.84,30.84,30.59,30.67,64900.0,15.8706,15.8706,15.7419,15.7831,64900.0
2009-02-10 10:25:00,30.66,30.81,30.58,30.79,58300.0,15.7779,15.8551,15.7368,15.8448,58300.0
2009-02-10 10:30:00,30.73,31.01,30.73,30.97,52000.0,15.814,15.9581,15.814,15.9375,52000.0
2009-02-10 10:35:00,30.95,30.98,30.87,30.95,70700.0,15.9272,15.9426,15.886,15.9272,70700.0
2009-02-10 10:40:00,30.94,30.99,30.87,30.87,35900.0,15.922,15.9478,15.886,15.886,35900.0
2009-02-10 10:45:00,30.88,31.0,30.88,30.97,28200.0,15.8912,15.9529,15.8912,15.9375,28200.0
2009-02-10 10:50:00,30.98,30.98,30.89,30.92,8800.0,15.9426,15.9426,15.8963,15.9117,8800.0
2009-02-10 10:55:00,30.92,30.93,30.82,30.85,25400.0,15.9117,15.9169,15.8603,15.8757,25400.0
2009-02-10 11:00:00,30.85,31.23,30.84,31.15,68300.0,15.8757,16.0713,15.8706,16.0301,68300.0
2009-02-10 11:05:00,31.15,31.15,30.45,30.58,85600.0,16.0301,16.0301,15.6699,15.7368,85600.0
2009-02-10 11:10:00,30.59,30.68,30.4,30.5,79600.0,15.7419,15.7882,15.6441,15.6956,79600.0
2009-02-10 11:15:00,30.48,30.65,30.43,30.65,57100.0,15.6853,15.7728,15.6596,15.7728,57100.0
2009-02-10 11:20:00,30.65,30.81,30.56,30.62,70800.0,15.7728,15.8551,15.7265,15.7574,70800.0
2009-02-10 11:25:00,30.61,30.65,30.42,30.49,51500.0,15.7522,15.7728,15.6544,15.6905,51500.0
2009-02-10 11:30:00,30.48,30.48,29.82,29.83,94100.0,15.6853,15.6853,15.3457,15.3508,94100.0
2009-02-10 11:35:00,29.8,30.1,29.76,29.92,104800.0,15.3354,15.4898,15.3148,15.3971,104800.0
2009-02-10 11:40:00,29.9,30.15,29.86,30.15,60700.0,15.3868,15.5155,15.3663,15.5155,60700.0
2009-02-10 11:45:00,30.15,30.15,29.9,30.09,55000.0,15.5155,15.5155,15.3868,15.4846,55000.0
2009-02-10 11:50:00,30.08,30.22,30.04,30.12,50700.0,15.4795,15.5515,15.4589,15.5001,50700.0
2009-02-10 11:55:00,30.15,30.21,30.06,30.19,61800.0,15.5155,15.5464,15.4692,15.5361,61800.0
2009-02-10 12:00:00,30.2,30.2,30.09,30.15,49100.0,15.5412,15.5412,15.4846,15.5155,49100.0
2009-02-10 12:05:00,30.14,30.14,29.95,29.98,39500.0,15.5103,15.5103,15.4126,15.428,39500.0
2009-02-10 12:10:00,30.0,30.18,30.0,30.11,35800.0,15.4383,15.5309,15.4383,15.4949,35800.0
2009-02-10 12:15:00,30.11,30.15,30.02,30.04,30000.0,15.4949,15.5155,15.4486,15.4589,30000.0
2009-02-10 12:20:00,30.0,30.04,29.92,29.97,51300.0,15.4383,15.4589,15.3971,15.4229,51300.0
2009-02-10 12:25:00,29.97,30.05,29.9,29.99,71300.0,15.4229,15.464,15.3868,15.4332,71300.0
2009-02-10 12:30:00,29.98,29.98,29.85,29.97,87200.0,15.428,15.428,15.3611,15.4229,87200.0
2009-02-10 12:35:00,29.99,30.04,29.9,29.95,71600.0,15.4332,15.4589,15.3868,15.4126,71600.0
2009-02-10 12:40:00,29.97,29.97,29.82,29.86,40400.0,15.4229,15.4229,15.3457,15.3663,40400.0
2009-02-10 12:45:00,29.87,29.97,29.82,29.97,22300.0,15.3714,15.4229,15.3457,15.4229,22300.0
2009-02-10 12:50:00,29.98,30.06,29.98,29.99,33000.0,15.428,15.4692,15.428,15.4332,33000.0
2009-02-10 12:55:00,29.99,30.02,29.91,29.91,34100.0,15.4332,15.4486,15.392,15.392,34100.0
2009-02-10 13:00:00,29.89,29.89,29.79,29.82,56600.0,15.3817,15.3817,15.3302,15.3457,56600.0
2009-02-10 13:05:00,29.81,29.81,29.66,29.7,44000.0,15.3405,15.3405,15.2633,15.2839,44000.0
2009-02-10 13:10:00,29.72,29.72,29.63,29.71,26800.0,15.2942,15.2942,15.2479,15.2891,26800.0
2009-02-10 13:15:00,29.72,29.72,29.53,29.53,46600.0,15.2942,15.2942,15.1964,15.1964,46600.0
2009-02-10 13:20:00,29.53,29.56,29.36,29.56,103000.0,15.1964,15.2119,15.1089,15.2119,103000.0
2009-02-10 13:25:00,29.57,29.61,29.45,29.55,71400.0,15.217,15.2376,15.1553,15.2067,71400.0
2009-02-10 13:30:00,29.54,29.6,29.5,29.52,36000.0,15.2016,15.2325,15.181,15.1913,36000.0
2009-02-10 13:35:00,29.52,29.62,29.5,29.59,46100.0,15.1913,15.2427,15.181,15.2273,46100.0
2009-02-10 13:40:00,29.59,29.61,29.54,29.58,44400.0,15.2273,15.2376,15.2016,15.2222,44400.0
2009-02-10 13:45:00,29.59,29.62,29.54,29.58,42300.0,15.2273,15.2427,15.2016,15.2222,42300.0
2009-02-10 13:50:00,29.58,29.61,29.53,29.53,63100.0,15.2222,15.2376,15.1964,15.1964,63100.0
2009-02-10 13:55:00,29.52,29.55,29.49,29.5,45900.0,15.1913,15.2067,15.1758,15.181,45900.0
2009-02-10 14:00:00,29.5,29.62,29.45,29.58,44200.0,15.181,15.2427,15.1553,15.2222,44200.0
2009-02-10 14:05:00,29.59,29.62,29.42,29.42,51400.0,15.2273,15.2427,15.1398,15.1398,51400.0
2009-02-10 14:10:00,29.43,29.47,29.38,29.38,62000.0,15.145,15.1656,15.1192,15.1192,62000.0
2009-02-10 14:15:00,29.37,29.38,29.29,29.34,38400.0,15.1141,15.1192,15.0729,15.0987,38400.0
2009-02-10 14:20:00,29.34,29.35,29.13,29.18,50500.0,15.0987,15.1038,14.9906,15.0163,50500.0
2009-02-10 14:25:00,29.19,29.19,29.03,29.04,48900.0,15.0215,15.0215,14.9391,14.9443,48900.0
2009-02-10 14:30:00,29.04,29.07,28.97,29.06,72800.0,14.9443,14.9597,14.9083,14.9546,72800.0
2009-02-10 14:35:00,29.06,29.07,28.98,29.06,40900.0,14.9546,14.9597,14.9134,14.9546,40900.0
2009-02-10 14:40:00,29.04,29.27,29.04,29.19,79600.0,14.9443,15.0626,14.9443,15.0215,79600.0
2009-02-10 14:45:00,29.19,29.34,29.18,29.28,58500.0,15.0215,15.0987,15.0163,15.0678,58500.0
2009-02-10 14:50:00,29.29,29.29,29.02,29.04,81500.0,15.0729,15.0729,14.934,14.9443,81500.0
2009-02-10 14:55:00,29.03,29.12,28.96,29.01,123300.0,14.9391,14.9854,14.9031,14.9288,123300.0
2009-02-10 15:00:00,29.01,29.21,29.01,29.15,98300.0,14.9288,15.0318,14.9288,15.0009,98300.0
2009-02-10 15:05:00,29.14,29.16,28.98,29.04,89300.0,14.9957,15.006,14.9134,14.9443,89300.0
2009-02-10 15:10:00,29.04,29.04,28.8,28.83,120100.0,14.9443,14.9443,14.8208,14.8362,120100.0
2009-02-10 15:15:00,28.83,28.88,28.66,28.67,120100.0,14.8362,14.8619,14.7487,14.7539,120100.0
2009-02-10 15:20:00,28.67,28.86,28.52,28.86,80100.0,14.7539,14.8516,14.6767,14.8516,80100.0
2009-02-10 15:25:00,28.87,29.06,28.85,28.91,46600.0,14.8568,14.9546,14.8465,14.8774,46600.0
2009-02-10 15:30:00,28.9,28.96,28.74,28.83,69300.0,14.8722,14.9031,14.7899,14.8362,69300.0
2009-02-10 15:35:00,28.83,28.86,28.58,28.61,45500.0,14.8362,14.8516,14.7076,14.723,45500.0
2009-02-10 15:40:00,28.6,28.88,28.59,28.82,56000.0,14.7178,14.8619,14.7127,14.8311,56000.0
2009-02-10 15:45:00,28.82,29.03,28.71,28.92,110000.0,14.8311,14.9391,14.7745,14.8825,110000.0
2009-02-10 15:50:00,28.91,29.02,28.82,28.82,106300.0,14.8774,14.934,14.8311,14.8311,106300.0
2009-02-10 15:55:00,28.82,28.85,28.71,28.77,53500.0,14.8311,14.8465,14.7745,14.8053,53500.0
2009-02-10 16:00:00,28.78,28.98,28.78,28.8,19200.0,14.8105,14.9134,14.8105,14.8208,19200.0
2009-02-10 16:05:00,28.82,28.93,28.82,28.93,12200.0,14.8311,14.8877,14.8311,14.8877,12200.0
2009-02-10 16:10:00,28.93,28.93,28.93,28.93,0.0,14.8877,14.8877,14.8877,14.8877,0.0
2009-02-11 09:30:00,29.08,29.23,28.95,28.95,75000.0,14.9649,15.042,14.898,14.898,75000.0
2009-02-11 09:35:00,28.96,29.26,28.89,29.12,29500.0,14.9031,15.0575,14.8671,14.9854,29500.0
2009-02-11 09:40:00,29.12,29.19,28.82,28.89,32300.0,14.9854,15.0215,14.8311,14.8671,32300.0
2009-02-11 09:45:00,28.91,28.93,28.8,28.9,21200.0,14.8774,14.8877,14.8208,14.8722,21200.0
2009-02-11 09:50:00,28.91,28.92,28.72,28.78,38400.0,14.8774,14.8825,14.7796,14.8105,38400.0
2009-02-11 09:55:00,28.82,28.91,28.79,28.85,27200.0,14.8311,14.8774,14.8156,14.8465,27200.0
2009-02-11 10:00:00,28.83,28.85,28.64,28.71,50100.0,14.8362,14.8465,14.7384,14.7745,50100.0
2009-02-11 10:05:00,28.67,28.68,28.29,28.29,102600.0,14.7539,14.759,14.5583,14.5583,102600.0
2009-02-11 10:10:00,28.3,28.41,28.29,28.33,21200.0,14.5635,14.6201,14.5583,14.5789,21200.0
2009-02-11 10:15:00,28.27,28.31,28.2,28.26,54200.0,14.548,14.5686,14.512,14.5429,54200.0
2009-02-11 10:20:00,28.26,28.35,28.24,28.35,20300.0,14.5429,14.5892,14.5326,14.5892,20300.0
2009-02-11 10:25:00,28.37,28.4,28.11,28.12,32600.0,14.5995,14.6149,14.4657,14.4708,32600.0
2009-02-11 10:30:00,28.11,28.16,27.91,28.03,182400.0,14.4657,14.4914,14.3628,14.4245,182400.0
2009-02-11 10:35:00,28.03,28.2,28.03,28.13,44900.0,14.4245,14.512,14.4245,14.476,44900.0
2009-02-11 10:40:00,28.14,28.36,28.13,28.32,18400.0,14.4811,14.5943,14.476,14.5738,18400.0
2009-02-11 10:45:00,28.32,28.49,28.28,28.44,22100.0,14.5738,14.6612,14.5532,14.6355,22100.0
2009-02-11 10:50:00,28.45,28.58,28.45,28.53,38700.0,14.6407,14.7076,14.6407,14.6818,38700.0
2009-02-11 10:55:00,28.51,28.57,28.48,28.5,25500.0,14.6715,14.7024,14.6561,14.6664,25500.0
2009-02-11 11:00:00,28.49,28.62,28.45,28.62,25700.0,14.6612,14.7281,14.6407,14.7281,25700.0
2009-02-11 11:05:00,28.61,28.78,28.6,28.69,32600.0,14.723,14.8105,14.7178,14.7642,32600.0
2009-02-11 11:10:00,28.68,28.88,28.67,28.85,48300.0,14.759,14.8619,14.7539,14.8465,48300.0
2009-02-11 11:15:00,28.85,28.96,28.85,28.92,33800.0,14.8465,14.9031,14.8465,14.8825,33800.0
2009-02-11 11:20:00,28.93,28.93,28.84,28.87,68400.0,14.8877,14.8877,14.8414,14.8568,68400.0
2009-02-11 11:25:00,28.88,28.89,28.75,28.82,21000.0,14.8619,14.8671,14.795,14.8311,21000.0
2009-02-11 11:30:00,28.82,28.9,28.71,28.71,31500.0,14.8311,14.8722,14.7745,14.7745,31500.0
2009-02-11 11:35:00,28.7,28.73,28.67,28.69,18100.0,14.7693,14.7847,14.7539,14.7642,18100.0
2009-02-11 11:40:00,28.69,28.7,28.6,28.69,35700.0,14.7642,14.7693,14.7178,14.7642,35700.0
2009-02-11 11:45:00,28.7,28.75,28.59,28.59,36100.0,14.7693,14.795,14.7127,14.7127,36100.0
2009-02-11 11:50:00,28.61,28.69,28.61,28.69,30800.0,14.723,14.7642,14.723,14.7642,30800.0
2009-02-11 11:55:00,28.66,28.7,28.6,28.64,41300.0,14.7487,14.7693,14.7178,14.7384,41300.0
2009-02-11 12:00:00,28.64,28.7,28.61,28.68,24300.0,14.7384,14.7693,14.723,14.759,24300.0
2009-02-11 12:05:00,28.68,28.73,28.65,28.72,21200.0,14.759,14.7847,14.7436,14.7796,21200.0
2009-02-11 12:10:00,28.73,28.73,28.58,28.58,18000.0,14.7847,14.7847,14.7076,14.7076,18000.0
2009-02-11 12:15:00,28.58,28.61,28.54,28.59,26800.0,14.7076,14.723,14.687,14.7127,26800.0
2009-02-11 12:20:00,28.58,28.67,28.56,28.62,22200.0,14.7076,14.7539,14.6973,14.7281,22200.0
2009-02-11 12:25:00,28.61,28.67,28.6,28.66,21800.0,14.723,14.7539,14.7178,14.7487,21800.0
2009-02-11 12:30:00,28.65,28.66,28.59,28.63,54400.0,14.7436,14.7487,14.7127,14.7333,54400.0
2009-02-11 12:35:00,28.63,28.78,28.61,28.78,46700.0,14.7333,14.8105,14.723,14.8105,46700.0
2009-02-11 12:40:00,28.79,28.88,28.76,28.78,55600.0,14.8156,14.8619,14.8002,14.8105,55600.0
2009-02-11 12:45:00,28.79,28.84,28.79,28.81,28100.0,14.8156,14.8414,14.8156,14.8259,28100.0
2009-02-11 12:50:00,28.82,28.85,28.8,28.8,12500.0,14.8311,14.8465,14.8208,14.8208,12500.0
2009-02-11 12:55:00,28.79,28.79,28.64,28.7,33100.0,14.8156,14.8156,14.7384,14.7693,33100.0
2009-02-11 13:00:00,28.69,28.84,28.68,28.83,32800.0,14.7642,14.8414,14.759,14.8362,32800.0
2009-02-11 13:05:00,28.83,28.86,28.67,28.68,24600.0,14.8362,14.8516,14.7539,14.759,24600.0
2009-02-11 13:10:00,28.68,28.77,28.67,28.77,31200.0,14.759,14.8053,14.7539,14.8053,31200.0
2009-02-11 13:15:00,28.78,28.78,28.68,28.72,38300.0,14.8105,14.8105,14.759,14.7796,38300.0
2009-02-11 13:20:00,28.71,28.78,28.69,28.71,50500.0,14.7745,14.8105,14.7642,14.7745,50500.0
2009-02-11 13:25:00,28.71,28.76,28.69,28.74,24100.0,14.7745,14.8002,14.7642,14.7899,24100.0
2009-02-11 13:30:00,28.72,28.72,28.63,28.65,24600.0,14.7796,14.7796,14.7333,14.7436,24600.0
2009-02-11 13:35:00,28.63,28.63,28.55,28.59,24600.0,14.7333,14.7333,14.6921,14.7127,24600.0
2009-02-11 13:40:00,28.59,28.59,28.4,28.4,34900.0,14.7127,14.7127,14.6149,14.6149,34900.0
2009-02-11 13:45:00,28.38,28.39,28.15,28.22,36700.0,14.6046,14.6098,14.4863,14.5223,36700.0
2009-02-11 13:50:00,28.22,28.31,28.2,28.28,33900.0,14.5223,14.5686,14.512,14.5532,33900.0
2009-02-11 13:55:00,28.3,28.33,28.2,28.22,25400.0,14.5635,14.5789,14.512,14.5223,25400.0
2009-02-11 14:00:00,28.23,28.31,28.22,28.24,23500.0,14.5274,14.5686,14.5223,14.5326,23500.0
2009-02-11 14:05:00,28.25,28.33,28.23,28.3,24500.0,14.5377,14.5789,14.5274,14.5635,24500.0
2009-02-11 14:10:00,28.33,28.35,28.2,28.23,40100.0,14.5789,14.5892,14.512,14.5274,40100.0
2009-02-11 14:15:00,28.22,28.22,28.11,28.15,66300.0,14.5223,14.5223,14.4657,14.4863,66300.0
2009-02-11 14:20:00,28.13,28.16,28.03,28.16,43700.0,14.476,14.4914,14.4245,14.4914,43700.0
2009-02-11 14:25:00,28.18,28.36,28.17,28.33,58500.0,14.5017,14.5943,14.4966,14.5789,58500.0
2009-02-11 14:30:00,28.33,28.37,28.27,28.31,49000.0,14.5789,14.5995,14.548,14.5686,49000.0
2009-02-11 14:35:00,28.3,28.47,28.29,28.46,72300.0,14.5635,14.6509,14.5583,14.6458,72300.0
2009-02-11 14:40:00,28.47,28.52,28.44,28.48,37100.0,14.6509,14.6767,14.6355,14.6561,37100.0
2009-02-11 14:45:00,28.51,28.51,28.4,28.41,23000.0,14.6715,14.6715,14.6149,14.6201,23000.0
2009-02-11 14:50:00,28.39,28.85,28.39,28.75,69600.0,14.6098,14.8465,14.6098,14.795,69600.0
2009-02-11 14:55:00,28.76,28.96,28.74,28.84,231500.0,14.8002,14.9031,14.7899,14.8414,231500.0
2009-02-11 15:00:00,28.84,28.88,28.67,28.74,143200.0,14.8414,14.8619,14.7539,14.7899,143200.0
2009-02-11 15:05:00,28.74,28.86,28.74,28.77,94900.0,14.7899,14.8516,14.7899,14.8053,94900.0
2009-02-11 15:10:00,28.77,28.91,28.76,28.89,38600.0,14.8053,14.8774,14.8002,14.8671,38600.0
2009-02-11 15:15:00,28.88,29.12,28.86,28.98,60000.0,14.8619,14.9854,14.8516,14.9134,60000.0
2009-02-11 15:20:00,28.99,28.99,28.79,28.84,55300.0,14.9185,14.9185,14.8156,14.8414,55300.0
2009-02-11 15:25:00,28.84,28.85,28.72,28.82,35500.0,14.8414,14.8465,14.7796,14.8311,35500.0
2009-02-11 15:30:00,28.8,28.92,28.57,28.57,45000.0,14.8208,14.8825,14.7024,14.7024,45000.0
2009-02-11 15:35:00,28.59,28.68,28.59,28.65,44800.0,14.7127,14.759,14.7127,14.7436,44800.0
2009-02-11 15:40:00,28.65,28.65,28.48,28.56,63500.0,14.7436,14.7436,14.6561,14.6973,63500.0
2009-02-11 15:45:00,28.55,28.71,28.53,28.66,32500.0,14.6921,14.7745,14.6818,14.7487,32500.0
2009-02-11 15:50:00,28.65,28.81,28.6,28.81,26000.0,14.7436,14.8259,14.7178,14.8259,26000.0
2009-02-11 15:55:00,28.85,29.33,28.84,29.33,38300.0,14.8465,15.0935,14.8414,15.0935,38300.0
2009-02-11 16:00:00,29.27,29.27,29.26,29.26,1700.0,15.0626,15.0626,15.0575,15.0575,1700.0
2009-02-11 16:05:00,29.23,29.3,29.23,29.25,17300.0,15.042,15.0781,15.042,15.0523,17300.0
2009-02-11 16:10:00,29.25,29.27,29.25,29.27,3000.0,15.0523,15.0626,15.0523,15.0626,3000.0
2009-02-12 09:30:00,28.29,28.42,27.8,27.94,90700.0,14.5583,14.6252,14.3062,14.3782,90700.0
2009-02-12 09:35:00,27.99,28.01,27.85,27.92,42200.0,14.4039,14.4142,14.3319,14.3679,42200.0
2009-02-12 09:40:00,27.91,28.0,27.86,28.0,53800.0,14.3628,14.4091,14.337,14.4091,53800.0
2009-02-12 09:45:00,28.0,28.22,28.0,28.13,77700.0,14.4091,14.5223,14.4091,14.476,77700.0
2009-02-12 09:50:00,28.14,28.14,27.87,27.95,59500.0,14.4811,14.4811,14.3422,14.3833,59500.0
2009-02-12 09:55:00,27.91,27.93,27.71,27.72,88400.0,14.3628,14.3731,14.2598,14.265,88400.0
2009-02-12 10:00:00,27.7,27.72,27.55,27.7,69000.0,14.2547,14.265,14.1775,14.2547,69000.0
2009-02-12 10:05:00,27.69,27.84,27.66,27.8,36000.0,14.2496,14.3267,14.2341,14.3062,36000.0
2009-02-12 10:10:00,27.8,27.84,27.74,27.77,32600.0,14.3062,14.3267,14.2753,14.2907,32600.0
2009-02-12 10:15:00,27.74,27.75,27.66,27.7,36300.0,14.2753,14.2804,14.2341,14.2547,36300.0
2009-02-12 10:20:00,27.72,27.75,27.65,27.68,37400.0,14.265,14.2804,14.229,14.2444,37400.0
2009-02-12 10:25:00,27.68,27.86,27.56,27.85,54400.0,14.2444,14.337,14.1827,14.3319,54400.0
2009-02-12 10:30:00,27.84,27.84,27.72,27.73,41300.0,14.3267,14.3267,14.265,14.2701,41300.0
2009-02-12 10:35:00,27.73,27.75,27.64,27.64,32900.0,14.2701,14.2804,14.2238,14.2238,32900.0
2009-02-12 10:40:00,27.64,27.7,27.55,27.7,20900.0,14.2238,14.2547,14.1775,14.2547,20900.0
2009-02-12 10:45:00,27.73,28.01,27.72,28.01,23900.0,14.2701,14.4142,14.265,14.4142,23900.0
2009-02-12 10:50:00,28.04,28.09,27.94,27.97,37000.0,14.4297,14.4554,14.3782,14.3936,37000.0
2009-02-12 10:55:00,27.96,27.96,27.82,27.88,35200.0,14.3885,14.3885,14.3164,14.3473,35200.0
2009-02-12 11:00:00,27.87,27.9,27.79,27.83,30900.0,14.3422,14.3576,14.301,14.3216,30900.0
2009-02-12 11:05:00,27.84,27.91,27.76,27.8,37100.0,14.3267,14.3628,14.2856,14.3062,37100.0
2009-02-12 11:10:00,27.79,27.81,27.7,27.75,31300.0,14.301,14.3113,14.2547,14.2804,31300.0
2009-02-12 11:15:00,27.76,27.77,27.63,27.65,27900.0,14.2856,14.2907,14.2187,14.229,27900.0
2009-02-12 11:20:00,27.63,27.67,27.58,27.6,19400.0,14.2187,14.2393,14.1929,14.2032,19400.0
2009-02-12 11:25:00,27.59,27.68,27.57,27.57,18200.0,14.1981,14.2444,14.1878,14.1878,18200.0
2009-02-12 11:30:00,27.57,27.76,27.55,27.73,41800.0,14.1878,14.2856,14.1775,14.2701,41800.0
2009-02-12 11:35:00,27.73,27.76,27.64,27.71,34100.0,14.2701,14.2856,14.2238,14.2598,34100.0
2009-02-12 11:40:00,27.72,27.95,27.72,27.88,40400.0,14.265,14.3833,14.265,14.3473,40400.0
2009-02-12 11:45:00,27.9,27.93,27.85,27.91,32400.0,14.3576,14.3731,14.3319,14.3628,32400.0
2009-02-12 11:50:00,27.91,27.97,27.89,27.89,36700.0,14.3628,14.3936,14.3525,14.3525,36700.0
2009-02-12 11:55:00,27.9,27.9,27.83,27.83,26800.0,14.3576,14.3576,14.3216,14.3216,26800.0
2009-02-12 12:00:00,27.82,27.95,27.82,27.92,33300.0,14.3164,14.3833,14.3164,14.3679,33300.0
2009-02-12 12:05:00,27.91,28.01,27.91,27.99,25100.0,14.3628,14.4142,14.3628,14.4039,25100.0
2009-02-12 12:10:00,27.98,27.99,27.86,27.88,24000.0,14.3988,14.4039,14.337,14.3473,24000.0
2009-02-12 12:15:00,27.88,27.95,27.87,27.92,29300.0,14.3473,14.3833,14.3422,14.3679,29300.0
2009-02-12 12:20:00,27.94,28.03,27.93,28.01,16700.0,14.3782,14.4245,14.3731,14.4142,16700.0
2009-02-12 12:25:00,28.03,28.35,28.01,28.29,28900.0,14.4245,14.5892,14.4142,14.5583,28900.0
2009-02-12 12:30:00,28.29,28.33,28.13,28.13,18600.0,14.5583,14.5789,14.476,14.476,18600.0
2009-02-12 12:35:00,28.13,28.15,28.09,28.1,12700.0,14.476,14.4863,14.4554,14.4605,12700.0
2009-02-12 12:40:00,28.1,28.11,28.07,28.09,13700.0,14.4605,14.4657,14.4451,14.4554,13700.0
2009-02-12 12:45:00,28.07,28.08,27.95,27.97,20000.0,14.4451,14.4502,14.3833,14.3936,20000.0
2009-02-12 12:50:00,27.96,27.97,27.93,27.94,10100.0,14.3885,14.3936,14.3731,14.3782,10100.0
2009-02-12 12:55:00,27.97,28.03,27.9,27.92,16900.0,14.3936,14.4245,14.3576,14.3679,16900.0
2009-02-12 13:00:00,27.92,27.92,27.76,27.78,23400.0,14.3679,14.3679,14.2856,14.2959,23400.0
2009-02-12 13:05:00,27.78,27.78,27.68,27.73,20400.0,14.2959,14.2959,14.2444,14.2701,20400.0
2009-02-12 13:10:00,27.74,27.78,27.65,27.66,23400.0,14.2753,14.2959,14.229,14.2341,23400.0
2009-02-12 13:15:00,27.66,27.66,27.55,27.59,56300.0,14.2341,14.2341,14.1775,14.1981,56300.0
2009-02-12 13:20:00,27.58,27.61,27.5,27.5,112400.0,14.1929,14.2084,14.1518,14.1518,112400.0
2009-02-12 13:25:00,27.5,27.61,27.48,27.53,58200.0,14.1518,14.2084,14.1415,14.1672,58200.0
2009-02-12 13:30:00,27.51,27.57,27.43,27.43,36300.0,14.1569,14.1878,14.1158,14.1158,36300.0
2009-02-12 13:35:00,27.41,27.42,27.2,27.22,41800.0,14.1055,14.1106,13.9974,14.0077,41800.0
2009-02-12 13:40:00,27.2,27.32,27.2,27.29,14900.0,13.9974,14.0591,13.9974,14.0437,14900.0
2009-02-12 13:45:00,27.28,27.28,27.18,27.23,17900.0,14.0386,14.0386,13.9871,14.0128,17900.0
2009-02-12 13:50:00,27.26,27.37,27.21,27.31,28000.0,14.0283,14.0849,14.0025,14.054,28000.0
2009-02-12 13:55:00,27.3,27.38,27.23,27.37,37200.0,14.0489,14.09,14.0128,14.0849,37200.0
2009-02-12 14:00:00,27.36,27.36,27.19,27.2,42200.0,14.0797,14.0797,13.9922,13.9974,42200.0
2009-02-12 14:05:00,27.19,27.35,27.17,27.25,44500.0,13.9922,14.0746,13.982,14.0231,44500.0
2009-02-12 14:10:00,27.25,27.34,27.25,27.32,31000.0,14.0231,14.0694,14.0231,14.0591,31000.0
2009-02-12 14:15:00,27.37,27.53,27.37,27.42,32600.0,14.0849,14.1672,14.0849,14.1106,32600.0
2009-02-12 14:20:00,27.44,27.46,27.33,27.36,31100.0,14.1209,14.1312,14.0643,14.0797,31100.0
2009-02-12 14:25:00,27.35,27.38,27.28,27.32,33900.0,14.0746,14.09,14.0386,14.0591,33900.0
2009-02-12 14:30:00,27.3,27.33,27.17,27.19,39600.0,14.0489,14.0643,13.982,13.9922,39600.0
2009-02-12 14:35:00,27.19,27.21,27.0,27.04,60900.0,13.9922,14.0025,13.8945,13.9151,60900.0
2009-02-12 14:40:00,27.06,27.11,27.01,27.07,28900.0,13.9253,13.9511,13.8996,13.9305,28900.0
2009-02-12 14:45:00,27.09,27.09,27.0,27.02,65500.0,13.9408,13.9408,13.8945,13.9048,65500.0
2009-02-12 14:50:00,27.02,27.05,26.92,26.92,76100.0,13.9048,13.9202,13.8533,13.8533,76100.0
2009-02-12 14:55:00,26.93,27.03,26.92,27.03,45600.0,13.8584,13.9099,13.8533,13.9099,45600.0
2009-02-12 15:00:00,27.04,27.05,26.9,26.9,95600.0,13.9151,13.9202,13.843,13.843,95600.0
2009-02-12 15:05:00,26.89,26.96,26.74,26.96,58300.0,13.8379,13.8739,13.7607,13.8739,58300.0
2009-02-12 15:10:00,26.97,27.17,26.97,27.07,104400.0,13.879,13.982,13.879,13.9305,104400.0
2009-02-12 15:15:00,27.06,27.28,27.02,27.22,61500.0,13.9253,14.0386,13.9048,14.0077,61500.0
2009-02-12 15:20:00,27.23,27.53,27.13,27.49,74500.0,14.0128,14.1672,13.9614,14.1466,74500.0
2009-02-12 15:25:00,27.5,28.07,27.5,28.07,117500.0,14.1518,14.4451,14.1518,14.4451,117500.0
2009-02-12 15:30:00,28.06,28.08,27.79,27.84,88600.0,14.44,14.4502,14.301,14.3267,88600.0
2009-02-12 15:35:00,27.83,28.05,27.71,27.95,55600.0,14.3216,14.4348,14.2598,14.3833,55600.0
2009-02-12 15:40:00,27.97,28.62,27.93,28.6,53700.0,14.3936,14.7281,14.3731,14.7178,53700.0
2009-02-12 15:45:00,28.59,28.64,28.33,28.36,38900.0,14.7127,14.7384,14.5789,14.5943,38900.0
2009-02-12 15:50:00,28.32,28.61,28.26,28.61,70900.0,14.5738,14.723,14.5429,14.723,70900.0
2009-02-12 15:55:00,28.64,28.98,28.52,28.83,62200.0,14.7384,14.9134,14.6767,14.8362,62200.0
2009-02-12 16:00:00,28.83,28.83,28.83,28.83,0.0,14.8362,14.8362,14.8362,14.8362,0.0
2009-02-12 16:05:00,28.83,28.83,28.83,28.83,0.0,14.8362,14.8362,14.8362,14.8362,0.0
2009-02-12 16:10:00,28.83,28.83,28.83,28.83,0.0,14.8362,14.8362,14.8362,14.8362,0.0
2009-02-13 09:30:00,28.56,28.58,27.9,28.08,115900.0,14.6973,14.7076,14.3576,14.4502,115900.0
2009-02-13 09:35:00,28.05,28.17,27.73,27.73,23500.0,14.4348,14.4966,14.2701,14.2701,23500.0
2009-02-13 09:40:00,27.73,27.93,27.73,27.78,26200.0,14.2701,14.3731,14.2701,14.2959,26200.0
2009-02-13 09:45:00,27.76,27.95,27.69,27.95,42700.0,14.2856,14.3833,14.2496,14.3833,42700.0
2009-02-13 09:50:00,27.95,27.98,27.8,27.8,25900.0,14.3833,14.3988,14.3062,14.3062,25900.0
2009-02-13 09:55:00,27.84,28.18,27.73,28.12,68800.0,14.3267,14.5017,14.2701,14.4708,68800.0
2009-02-13 10:00:00,28.12,28.21,28.01,28.18,68800.0,14.4708,14.5171,14.4142,14.5017,68800.0
2009-02-13 10:05:00,28.2,28.31,28.1,28.12,76800.0,14.512,14.5686,14.4605,14.4708,76800.0
2009-02-13 10:10:00,28.11,28.16,27.96,28.13,47000.0,14.4657,14.4914,14.3885,14.476,47000.0
2009-02-13 10:15:00,28.11,28.11,27.96,28.06,46200.0,14.4657,14.4657,14.3885,14.44,46200.0
2009-02-13 10:20:00,28.08,28.29,28.06,28.26,43900.0,14.4502,14.5583,14.44,14.5429,43900.0
2009-02-13 10:25:00,28.29,28.33,28.18,28.3,47500.0,14.5583,14.5789,14.5017,14.5635,47500.0
2009-02-13 10:30:00,28.29,28.44,28.28,28.36,50600.0,14.5583,14.6355,14.5532,14.5943,50600.0
2009-02-13 10:35:00,28.35,28.46,28.23,28.29,40400.0,14.5892,14.6458,14.5274,14.5583,40400.0
2009-02-13 10:40:00,28.27,28.32,28.04,28.05,27800.0,14.548,14.5738,14.4297,14.4348,27800.0
2009-02-13 10:45:00,28.05,28.18,28.03,28.12,37100.0,14.4348,14.5017,14.4245,14.4708,37100.0
2009-02-13 10:50:00,28.13,28.19,28.11,28.13,18000.0,14.476,14.5069,14.4657,14.476,18000.0
2009-02-13 10:55:00,28.14,28.26,28.14,28.18,26100.0,14.4811,14.5429,14.4811,14.5017,26100.0
2009-02-13 11:00:00,28.19,28.2,27.98,28.03,21200.0,14.5069,14.512,14.3988,14.4245,21200.0
2009-02-13 11:05:00,28.01,28.03,27.98,28.0,14500.0,14.4142,14.4245,14.3988,14.4091,14500.0
2009-02-13 11:10:00,28.03,28.04,27.94,27.96,20500.0,14.4245,14.4297,14.3782,14.3885,20500.0
2009-02-13 11:15:00,27.93,28.02,27.91,27.95,39100.0,14.3731,14.4194,14.3628,14.3833,39100.0
2009-02-13 11:20:00,27.95,27.95,27.77,27.79,24200.0,14.3833,14.3833,14.2907,14.301,24200.0
2009-02-13 11:25:00,27.78,27.85,27.76,27.82,40100.0,14.2959,14.3319,14.2856,14.3164,40100.0
2009-02-13 11:30:00,27.81,28.03,27.8,28.03,30800.0,14.3113,14.4245,14.3062,14.4245,30800.0
2009-02-13 11:35:00,28.04,28.12,27.97,28.0,46000.0,14.4297,14.4708,14.3936,14.4091,46000.0
2009-02-13 11:40:00,27.98,28.02,27.79,27.87,42400.0,14.3988,14.4194,14.301,14.3422,42400.0
2009-02-13 11:45:00,27.85,27.88,27.69,27.74,18300.0,14.3319,14.3473,14.2496,14.2753,18300.0
2009-02-13 11:50:00,27.74,27.76,27.64,27.74,27300.0,14.2753,14.2856,14.2238,14.2753,27300.0
2009-02-13 11:55:00,27.74,27.81,27.67,27.67,27200.0,14.2753,14.3113,14.2393,14.2393,27200.0
2009-02-13 12:00:00,27.66,27.74,27.63,27.65,37600.0,14.2341,14.2753,14.2187,14.229,37600.0
2009-02-13 12:05:00,27.65,27.65,27.54,27.6,50100.0,14.229,14.229,14.1724,14.2032,50100.0
2009-02-13 12:10:00,27.62,27.65,27.55,27.63,52000.0,14.2135,14.229,14.1775,14.2187,52000.0
2009-02-13 12:15:00,27.63,27.69,27.55,27.59,61800.0,14.2187,14.2496,14.1775,14.1981,61800.0
2009-02-13 12:20:00,27.57,27.57,27.46,27.55,38900.0,14.1878,14.1878,14.1312,14.1775,38900.0
2009-02-13 12:25:00,27.55,27.7,27.49,27.67,35100.0,14.1775,14.2547,14.1466,14.2393,35100.0
2009-02-13 12:30:00,27.68,27.72,27.45,27.51,27900.0,14.2444,14.265,14.126,14.1569,27900.0
2009-02-13 12:35:00,27.5,27.59,27.48,27.48,26700.0,14.1518,14.1981,14.1415,14.1415,26700.0
2009-02-13 12:40:00,27.48,27.51,27.39,27.39,33400.0,14.1415,14.1569,14.0952,14.0952,33400.0
2009-02-13 12:45:00,27.36,27.4,27.35,27.37,23000.0,14.0797,14.1003,14.0746,14.0849,23000.0
2009-02-13 12:50:00,27.39,27.4,27.19,27.2,36000.0,14.0952,14.1003,13.9922,13.9974,36000.0
2009-02-13 12:55:00,27.19,27.31,27.19,27.27,30700.0,13.9922,14.054,13.9922,14.0334,30700.0
2009-02-13 13:00:00,27.27,27.37,27.23,27.34,24300.0,14.0334,14.0849,14.0128,14.0694,24300.0
2009-02-13 13:05:00,27.35,27.43,27.33,27.42,51500.0,14.0746,14.1158,14.0643,14.1106,51500.0
2009-02-13 13:10:00,27.44,27.54,27.37,27.39,45600.0,14.1209,14.1724,14.0849,14.0952,45600.0
2009-02-13 13:15:00,27.4,27.6,27.34,27.56,57900.0,14.1003,14.2032,14.0694,14.1827,57900.0
2009-02-13 13:20:00,27.59,27.88,27.59,27.86,45200.0,14.1981,14.3473,14.1981,14.337,45200.0
2009-02-13 13:25:00,27.86,28.06,27.86,27.98,54200.0,14.337,14.44,14.337,14.3988,54200.0
2009-02-13 13:30:00,27.96,27.99,27.92,27.92,19500.0,14.3885,14.4039,14.3679,14.3679,19500.0
2009-02-13 13:35:00,27.92,27.95,27.8,27.89,38000.0,14.3679,14.3833,14.3062,14.3525,38000.0
2009-02-13 13:40:00,27.87,27.95,27.83,27.92,28500.0,14.3422,14.3833,14.3216,14.3679,28500.0
2009-02-13 13:45:00,27.93,28.3,27.93,28.26,66700.0,14.3731,14.5635,14.3731,14.5429,66700.0
2009-02-13 13:50:00,28.28,28.35,28.2,28.2,58600.0,14.5532,14.5892,14.512,14.512,58600.0
2009-02-13 13:55:00,28.2,28.22,27.91,27.95,52100.0,14.512,14.5223,14.3628,14.3833,52100.0
2009-02-13 14:00:00,27.96,28.18,27.96,28.09,30300.0,14.3885,14.5017,14.3885,14.4554,30300.0
2009-02-13 14:05:00,28.07,28.07,27.78,27.83,76200.0,14.4451,14.4451,14.2959,14.3216,76200.0
2009-02-13 14:10:00,27.83,28.06,27.82,28.03,49300.0,14.3216,14.44,14.3164,14.4245,49300.0
2009-02-13 14:15:00,27.97,27.99,27.73,27.85,50600.0,14.3936,14.4039,14.2701,14.3319,50600.0
2009-02-13 14:20:00,27.86,28.12,27.84,28.01,79000.0,14.337,14.4708,14.3267,14.4142,79000.0
2009-02-13 14:25:00,28.0,28.09,27.83,27.9,49700.0,14.4091,14.4554,14.3216,14.3576,49700.0
2009-02-13 14:30:00,27.88,27.9,27.76,27.9,31700.0,14.3473,14.3576,14.2856,14.3576,31700.0
2009-02-13 14:35:00,27.92,27.96,27.8,27.88,43700.0,14.3679,14.3885,14.3062,14.3473,43700.0
2009-02-13 14:40:00,27.88,27.97,27.85,27.85,47900.0,14.3473,14.3936,14.3319,14.3319,47900.0
2009-02-13 14:45:00,27.85,27.85,27.6,27.64,74600.0,14.3319,14.3319,14.2032,14.2238,74600.0
2009-02-13 14:50:00,27.63,27.78,27.55,27.78,44900.0,14.2187,14.2959,14.1775,14.2959,44900.0
2009-02-13 14:55:00,27.79,27.84,27.54,27.56,36900.0,14.301,14.3267,14.1724,14.1827,36900.0
2009-02-13 15:00:00,27.59,27.87,27.55,27.87,54600.0,14.1981,14.3422,14.1775,14.3422,54600.0
2009-02-13 15:05:00,27.84,27.84,27.49,27.58,46900.0,14.3267,14.3267,14.1466,14.1929,46900.0
2009-02-13 15:10:00,27.58,27.58,27.23,27.31,51700.0,14.1929,14.1929,14.0128,14.054,51700.0
2009-02-13 15:15:00,27.28,27.44,27.25,27.28,43100.0,14.0386,14.1209,14.0231,14.0386,43100.0
2009-02-13 15:20:00,27.28,27.48,27.14,27.35,61300.0,14.0386,14.1415,13.9665,14.0746,61300.0
2009-02-13 15:25:00,27.36,27.48,27.28,27.42,32000.0,14.0797,14.1415,14.0386,14.1106,32000.0
2009-02-13 15:30:00,27.44,27.74,27.43,27.71,34600.0,14.1209,14.2753,14.1158,14.2598,34600.0
2009-02-13 15:35:00,27.69,27.76,27.51,27.55,22100.0,14.2496,14.2856,14.1569,14.1775,22100.0
2009-02-13 15:40:00,27.53,27.63,27.34,27.56,51900.0,14.1672,14.2187,14.0694,14.1827,51900.0
2009-02-13 15:45:00,27.53,27.58,27.39,27.49,42800.0,14.1672,14.1929,14.0952,14.1466,42800.0
2009-02-13 15:50:00,27.5,27.5,27.2,27.2,29900.0,14.1518,14.1518,13.9974,13.9974,29900.0
2009-02-13 15:55:00,27.2,27.2,27.0,27.06,48300.0,13.9974,13.9974,13.8945,13.9253,48300.0
2009-02-13 16:00:00,27.06,27.07,26.92,26.92,4300.0,13.9253,13.9305,13.8533,13.8533,4300.0
2009-02-13 16:05:00,26.93,26.95,26.87,26.9,14500.0,13.8584,13.8687,13.8276,13.843,14500.0
2009-02-13 16:10:00,26.84,26.85,26.84,26.85,5000.0,13.8121,13.8173,13.8121,13.8173,5000.0
2009-02-17 09:30:00,26.0,26.25,25.75,25.79,266800.0,13.3799,13.5085,13.2512,13.2718,266800.0
2009-02-17 09:35:00,25.82,25.84,25.4,25.42,59700.0,13.2872,13.2975,13.0711,13.0814,59700.0
2009-02-17 09:40:00,25.36,25.72,25.32,25.64,62200.0,13.0505,13.2358,13.0299,13.1946,62200.0
2009-02-17 09:45:00,25.65,25.69,25.46,25.48,43000.0,13.1997,13.2203,13.102,13.1123,43000.0
2009-02-17 09:50:00,25.48,25.89,25.35,25.89,90900.0,13.1123,13.3233,13.0454,13.3233,90900.0
2009-02-17 09:55:00,25.87,25.94,25.68,25.82,40100.0,13.313,13.349,13.2152,13.2872,40100.0
2009-02-17 10:00:00,25.79,25.86,25.57,25.6,30400.0,13.2718,13.3078,13.1586,13.174,30400.0
2009-02-17 10:05:00,25.58,25.74,25.57,25.65,35600.0,13.1637,13.2461,13.1586,13.1997,35600.0
2009-02-17 10:10:00,25.66,25.8,25.57,25.71,46900.0,13.2049,13.2769,13.1586,13.2306,46900.0
2009-02-17 10:15:00,25.72,25.72,25.55,25.6,43300.0,13.2358,13.2358,13.1483,13.174,43300.0
2009-02-17 10:20:00,25.6,25.7,25.57,25.64,21100.0,13.174,13.2255,13.1586,13.1946,21100.0
2009-02-17 10:25:00,25.64,25.66,25.54,25.63,29500.0,13.1946,13.2049,13.1431,13.1895,29500.0
2009-02-17 10:30:00,25.7,25.79,25.68,25.68,34200.0,13.2255,13.2718,13.2152,13.2152,34200.0
2009-02-17 10:35:00,25.71,25.75,25.59,25.63,33900.0,13.2306,13.2512,13.1689,13.1895,33900.0
2009-02-17 10:40:00,25.63,25.74,25.61,25.74,31800.0,13.1895,13.2461,13.1792,13.2461,31800.0
2009-02-17 10:45:00,25.74,25.82,25.7,25.71,21900.0,13.2461,13.2872,13.2255,13.2306,21900.0
2009-02-17 10:50:00,25.72,25.89,25.71,25.8,30100.0,13.2358,13.3233,13.2306,13.2769,30100.0
2009-02-17 10:55:00,25.8,25.85,25.75,25.78,31700.0,13.2769,13.3027,13.2512,13.2666,31700.0
2009-02-17 11:00:00,25.78,25.78,25.67,25.71,18400.0,13.2666,13.2666,13.21,13.2306,18400.0
2009-02-17 11:05:00,25.71,25.73,25.65,25.67,11700.0,13.2306,13.2409,13.1997,13.21,11700.0
2009-02-17 11:10:00,25.65,25.74,25.65,25.69,11300.0,13.1997,13.2461,13.1997,13.2203,11300.0
2009-02-17 11:15:00,25.67,25.7,25.62,25.64,18800.0,13.21,13.2255,13.1843,13.1946,18800.0
2009-02-17 11:20:00,25.65,25.71,25.6,25.67,28900.0,13.1997,13.2306,13.174,13.21,28900.0
2009-02-17 11:25:00,25.65,25.69,25.62,25.64,8500.0,13.1997,13.2203,13.1843,13.1946,8500.0
2009-02-17 11:30:00,25.63,25.64,25.58,25.6,20300.0,13.1895,13.1946,13.1637,13.174,20300.0
2009-02-17 11:35:00,25.59,25.62,25.56,25.58,19000.0,13.1689,13.1843,13.1534,13.1637,19000.0
2009-02-17 11:40:00,25.59,25.61,25.56,25.61,12800.0,13.1689,13.1792,13.1534,13.1792,12800.0
2009-02-17 11:45:00,25.61,25.61,25.52,25.53,18500.0,13.1792,13.1792,13.1328,13.138,18500.0
2009-02-17 11:50:00,25.52,25.53,25.43,25.52,20100.0,13.1328,13.138,13.0865,13.1328,20100.0
2009-02-17 11:55:00,25.53,25.54,25.44,25.5,38400.0,13.138,13.1431,13.0917,13.1226,38400.0
2009-02-17 12:00:00,25.49,25.58,25.46,25.47,15800.0,13.1174,13.1637,13.102,13.1071,15800.0
2009-02-17 12:05:00,25.47,25.49,25.42,25.42,12800.0,13.1071,13.1174,13.0814,13.0814,12800.0
2009-02-17 12:10:00,25.43,25.44,25.4,25.42,10000.0,13.0865,13.0917,13.0711,13.0814,10000.0
2009-02-17 12:15:00,25.44,25.44,25.4,25.42,20300.0,13.0917,13.0917,13.0711,13.0814,20300.0
2009-02-17 12:20:00,25.41,25.41,25.33,25.35,26300.0,13.0762,13.0762,13.0351,13.0454,26300.0
2009-02-17 12:25:00,25.34,25.43,25.34,25.42,32800.0,13.0402,13.0865,13.0402,13.0814,32800.0
2009-02-17 12:30:00,25.42,25.44,25.39,25.4,9800.0,13.0814,13.0917,13.0659,13.0711,9800.0
2009-02-17 12:35:00,25.38,25.41,25.37,25.41,7700.0,13.0608,13.0762,13.0557,13.0762,7700.0
2009-02-17 12:40:00,25.42,25.5,25.42,25.47,10100.0,13.0814,13.1226,13.0814,13.1071,10100.0
2009-02-17 12:45:00,25.46,25.49,25.39,25.43,10700.0,13.102,13.1174,13.0659,13.0865,10700.0
2009-02-17 12:50:00,25.41,25.48,25.4,25.48,7400.0,13.0762,13.1123,13.0711,13.1123,7400.0
2009-02-17 12:55:00,25.48,25.52,25.44,25.48,11100.0,13.1123,13.1328,13.0917,13.1123,11100.0
2009-02-17 13:00:00,25.48,25.53,25.4,25.41,25100.0,13.1123,13.138,13.0711,13.0762,25100.0
2009-02-17 13:05:00,25.41,25.42,25.39,25.41,11600.0,13.0762,13.0814,13.0659,13.0762,11600.0
2009-02-17 13:10:00,25.43,25.43,25.34,25.41,11800.0,13.0865,13.0865,13.0402,13.0762,11800.0
2009-02-17 13:15:00,25.4,25.42,25.36,25.39,10400.0,13.0711,13.0814,13.0505,13.0659,10400.0
2009-02-17 13:20:00,25.37,25.39,25.27,25.29,13500.0,13.0557,13.0659,13.0042,13.0145,13500.0
2009-02-17 13:25:00,25.31,25.33,25.24,25.25,21400.0,13.0248,13.0351,12.9888,12.9939,21400.0
2009-02-17 13:30:00,25.27,25.34,25.22,25.34,38600.0,13.0042,13.0402,12.9785,13.0402,38600.0
2009-02-17 13:35:00,25.33,25.35,25.28,25.28,30900.0,13.0351,13.0454,13.0093,13.0093,30900.0
2009-02-17 13:40:00,25.29,25.45,25.28,25.45,19500.0,13.0145,13.0968,13.0093,13.0968,19500.0
2009-02-17 13:45:00,25.44,25.54,25.38,25.47,23500.0,13.0917,13.1431,13.0608,13.1071,23500.0
2009-02-17 13:50:00,25.47,25.47,25.31,25.31,14900.0,13.1071,13.1071,13.0248,13.0248,14900.0
2009-02-17 13:55:00,25.31,25.33,25.29,25.31,19000.0,13.0248,13.0351,13.0145,13.0248,19000.0
2009-02-17 14:00:00,25.32,25.34,25.26,25.34,14300.0,13.0299,13.0402,12.999,13.0402,14300.0
2009-02-17 14:05:00,25.34,25.46,25.32,25.39,25200.0,13.0402,13.102,13.0299,13.0659,25200.0
2009-02-17 14:10:00,25.37,25.4,25.32,25.35,23900.0,13.0557,13.0711,13.0299,13.0454,23900.0
2009-02-17 14:15:00,25.34,25.4,25.33,25.35,12200.0,13.0402,13.0711,13.0351,13.0454,12200.0
2009-02-17 14:20:00,25.35,25.39,25.31,25.33,10900.0,13.0454,13.0659,13.0248,13.0351,10900.0
2009-02-17 14:25:00,25.33,25.35,25.25,25.26,16000.0,13.0351,13.0454,12.9939,12.999,16000.0
2009-02-17 14:30:00,25.25,25.42,25.25,25.36,20400.0,12.9939,13.0814,12.9939,13.0505,20400.0
2009-02-17 14:35:00,25.38,25.55,25.38,25.54,22000.0,13.0608,13.1483,13.0608,13.1431,22000.0
2009-02-17 14:40:00,25.54,25.56,25.48,25.52,15300.0,13.1431,13.1534,13.1123,13.1328,15300.0
2009-02-17 14:45:00,25.49,25.51,25.34,25.35,17900.0,13.1174,13.1277,13.0402,13.0454,17900.0
2009-02-17 14:50:00,25.35,25.46,25.31,25.31,23200.0,13.0454,13.102,13.0248,13.0248,23200.0
2009-02-17 14:55:00,25.3,25.35,25.26,25.32,27900.0,13.0196,13.0454,12.999,13.0299,27900.0
2009-02-17 15:00:00,25.3,25.3,25.15,25.22,26400.0,13.0196,13.0196,12.9424,12.9785,26400.0
2009-02-17 15:05:00,25.22,25.29,25.19,25.23,34700.0,12.9785,13.0145,12.963,12.9836,34700.0
2009-02-17 15:10:00,25.22,25.29,25.15,25.16,50800.0,12.9785,13.0145,12.9424,12.9476,50800.0
2009-02-17 15:15:00,25.17,25.24,25.05,25.05,29000.0,12.9527,12.9888,12.891,12.891,29000.0
2009-02-17 15:20:00,25.04,25.12,24.98,25.07,68800.0,12.8858,12.927,12.855,12.9013,68800.0
2009-02-17 15:25:00,25.08,25.11,24.89,24.91,49900.0,12.9064,12.9219,12.8086,12.8189,49900.0
2009-02-17 15:30:00,24.9,25.56,24.9,25.56,65600.0,12.8138,13.1534,12.8138,13.1534,65600.0
2009-02-17 15:35:00,25.57,25.57,25.4,25.49,55300.0,13.1586,13.1586,13.0711,13.1174,55300.0
2009-02-17 15:40:00,25.48,25.53,25.24,25.41,49600.0,13.1123,13.138,12.9888,13.0762,49600.0
2009-02-17 15:45:00,25.39,25.49,25.29,25.32,40100.0,13.0659,13.1174,13.0145,13.0299,40100.0
2009-02-17 15:50:00,25.32,25.41,25.11,25.14,51500.0,13.0299,13.0762,12.9219,12.9373,51500.0
2009-02-17 15:55:00,25.15,25.21,25.01,25.13,139900.0,12.9424,12.9733,12.8704,12.9321,139900.0
2009-02-17 16:00:00,25.14,25.18,25.14,25.18,6200.0,12.9373,12.9579,12.9373,12.9579,6200.0
2009-02-17 16:05:00,25.06,25.09,25.05,25.06,20800.0,12.8961,12.9116,12.891,12.8961,20800.0
2009-02-17 16:10:00,25.06,25.06,25.06,25.06,0.0,12.8961,12.8961,12.8961,12.8961,0.0
2009-02-18 09:30:00,25.49,25.61,25.49,25.5,62000.0,13.1174,13.1792,13.1174,13.1226,62000.0
2009-02-18 09:35:00,25.5,25.63,25.31,25.32,22900.0,13.1226,13.1895,13.0248,13.0299,22900.0
2009-02-18 09:40:00,25.3,25.63,25.24,25.62,77700.0,13.0196,13.1895,12.9888,13.1843,77700.0
2009-02-18 09:45:00,25.61,25.68,25.5,25.5,36400.0,13.1792,13.2152,13.1226,13.1226,36400.0
2009-02-18 09:50:00,25.5,25.5,25.28,25.3,83000.0,13.1226,13.1226,13.0093,13.0196,83000.0
2009-02-18 09:55:00,25.31,25.38,24.97,25.01,67200.0,13.0248,13.0608,12.8498,12.8704,67200.0
2009-02-18 10:00:00,25.0,25.11,24.81,24.81,36500.0,12.8652,12.9219,12.7675,12.7675,36500.0
2009-02-18 10:05:00,24.83,24.94,24.65,24.68,52500.0,12.7778,12.8344,12.6851,12.7006,52500.0
2009-02-18 10:10:00,24.66,24.68,24.4,24.5,139400.0,12.6903,12.7006,12.5565,12.6079,139400.0
2009-02-18 10:15:00,24.5,24.68,24.47,24.51,125700.0,12.6079,12.7006,12.5925,12.6131,125700.0
2009-02-18 10:20:00,24.51,24.99,24.51,24.83,104500.0,12.6131,12.8601,12.6131,12.7778,104500.0
2009-02-18 10:25:00,24.8,24.89,24.71,24.79,40900.0,12.7623,12.8086,12.716,12.7572,40900.0
2009-02-18 10:30:00,24.79,25.06,24.79,24.96,94900.0,12.7572,12.8961,12.7572,12.8447,94900.0
2009-02-18 10:35:00,24.97,25.04,24.84,24.94,88300.0,12.8498,12.8858,12.7829,12.8344,88300.0
2009-02-18 10:40:00,24.94,24.99,24.86,24.91,65800.0,12.8344,12.8601,12.7932,12.8189,65800.0
2009-02-18 10:45:00,24.89,25.23,24.89,25.0,73100.0,12.8086,12.9836,12.8086,12.8652,73100.0
2009-02-18 10:50:00,25.0,25.07,24.94,24.98,80200.0,12.8652,12.9013,12.8344,12.855,80200.0
2009-02-18 10:55:00,24.97,24.99,24.87,24.9,82000.0,12.8498,12.8601,12.7984,12.8138,82000.0
2009-02-18 11:00:00,24.89,24.91,24.75,24.77,52300.0,12.8086,12.8189,12.7366,12.7469,52300.0
2009-02-18 11:05:00,24.77,24.94,24.76,24.92,39400.0,12.7469,12.8344,12.7417,12.8241,39400.0
2009-02-18 11:10:00,24.9,25.0,24.89,24.96,20800.0,12.8138,12.8652,12.8086,12.8447,20800.0
2009-02-18 11:15:00,24.98,25.13,24.98,25.08,44300.0,12.855,12.9321,12.855,12.9064,44300.0
2009-02-18 11:20:00,25.08,25.45,25.07,25.41,83700.0,12.9064,13.0968,12.9013,13.0762,83700.0
2009-02-18 11:25:00,25.42,25.42,25.3,25.34,44300.0,13.0814,13.0814,13.0196,13.0402,44300.0
2009-02-18 11:30:00,25.32,25.33,25.17,25.2,31800.0,13.0299,13.0351,12.9527,12.9682,31800.0
2009-02-18 11:35:00,25.2,25.25,25.18,25.25,30800.0,12.9682,12.9939,12.9579,12.9939,30800.0
2009-02-18 11:40:00,25.25,25.52,25.19,25.51,75400.0,12.9939,13.1328,12.963,13.1277,75400.0
2009-02-18 11:45:00,25.51,25.55,25.32,25.33,37200.0,13.1277,13.1483,13.0299,13.0351,37200.0
2009-02-18 11:50:00,25.33,25.42,25.3,25.37,39200.0,13.0351,13.0814,13.0196,13.0557,39200.0
2009-02-18 11:55:00,25.36,25.43,25.32,25.32,46300.0,13.0505,13.0865,13.0299,13.0299,46300.0
2009-02-18 12:00:00,25.32,25.46,25.3,25.46,90300.0,13.0299,13.102,13.0196,13.102,90300.0
2009-02-18 12:05:00,25.47,25.51,25.4,25.48,45500.0,13.1071,13.1277,13.0711,13.1123,45500.0
2009-02-18 12:10:00,25.49,25.55,25.48,25.52,32300.0,13.1174,13.1483,13.1123,13.1328,32300.0
2009-02-18 12:15:00,25.53,25.59,25.49,25.5,87900.0,13.138,13.1689,13.1174,13.1226,87900.0
2009-02-18 12:20:00,25.5,25.56,25.48,25.49,52000.0,13.1226,13.1534,13.1123,13.1174,52000.0
2009-02-18 12:25:00,25.48,25.49,25.33,25.43,58900.0,13.1123,13.1174,13.0351,13.0865,58900.0
2009-02-18 12:30:00,25.42,25.47,25.33,25.35,59500.0,13.0814,13.1071,13.0351,13.0454,59500.0
2009-02-18 12:35:00,25.34,25.45,25.26,25.3,39800.0,13.0402,13.0968,12.999,13.0196,39800.0
2009-02-18 12:40:00,25.3,25.34,25.18,25.34,61600.0,13.0196,13.0402,12.9579,13.0402,61600.0
2009-02-18 12:45:00,25.34,25.34,25.11,25.11,43900.0,13.0402,13.0402,12.9219,12.9219,43900.0
2009-02-18 12:50:00,25.09,25.14,25.0,25.12,51200.0,12.9116,12.9373,12.8652,12.927,51200.0
2009-02-18 12:55:00,25.16,25.3,25.1,25.27,56800.0,12.9476,13.0196,12.9167,13.0042,56800.0
2009-02-18 13:00:00,25.26,25.37,25.03,25.1,97500.0,12.999,13.0557,12.8807,12.9167,97500.0
2009-02-18 13:05:00,25.12,25.17,25.0,25.07,74000.0,12.927,12.9527,12.8652,12.9013,74000.0
2009-02-18 13:10:00,25.06,25.14,25.02,25.13,39700.0,12.8961,12.9373,12.8755,12.9321,39700.0
2009-02-18 13:15:00,25.12,25.17,24.98,24.99,49200.0,12.927,12.9527,12.855,12.8601,49200.0
2009-02-18 13:20:00,24.96,25.01,24.91,24.99,40400.0,12.8447,12.8704,12.8189,12.8601,40400.0
2009-02-18 13:25:00,24.98,25.1,24.97,25.07,33200.0,12.855,12.9167,12.8498,12.9013,33200.0
2009-02-18 13:30:00,25.07,25.08,25.0,25.03,28300.0,12.9013,12.9064,12.8652,12.8807,28300.0
2009-02-18 13:35:00,25.02,25.05,24.91,24.92,27300.0,12.8755,12.891,12.8189,12.8241,27300.0
2009-02-18 13:40:00,24.92,24.99,24.88,24.94,38300.0,12.8241,12.8601,12.8035,12.8344,38300.0
2009-02-18 13:45:00,24.94,25.04,24.92,24.96,28900.0,12.8344,12.8858,12.8241,12.8447,28900.0
2009-02-18 13:50:00,24.95,24.96,24.89,24.96,32300.0,12.8395,12.8447,12.8086,12.8447,32300.0
2009-02-18 13:55:00,24.97,25.11,24.97,25.02,44200.0,12.8498,12.9219,12.8498,12.8755,44200.0
2009-02-18 14:00:00,25.02,25.1,24.88,25.01,77300.0,12.8755,12.9167,12.8035,12.8704,77300.0
2009-02-18 14:05:00,25.0,25.15,24.98,25.14,39000.0,12.8652,12.9424,12.855,12.9373,39000.0
2009-02-18 14:10:00,25.13,25.15,24.89,24.9,89900.0,12.9321,12.9424,12.8086,12.8138,89900.0
2009-02-18 14:15:00,24.89,25.0,24.84,24.91,101700.0,12.8086,12.8652,12.7829,12.8189,101700.0
2009-02-18 14:20:00,24.89,24.99,24.87,24.97,71800.0,12.8086,12.8601,12.7984,12.8498,71800.0
2009-02-18 14:25:00,24.97,24.98,24.86,24.94,52700.0,12.8498,12.855,12.7932,12.8344,52700.0
2009-02-18 14:30:00,24.93,25.01,24.87,24.94,75600.0,12.8292,12.8704,12.7984,12.8344,75600.0
2009-02-18 14:35:00,24.95,24.97,24.79,24.83,48300.0,12.8395,12.8498,12.7572,12.7778,48300.0
2009-02-18 14:40:00,24.83,24.84,24.75,24.81,99600.0,12.7778,12.7829,12.7366,12.7675,99600.0
2009-02-18 14:45:00,24.81,24.87,24.79,24.8,50500.0,12.7675,12.7984,12.7572,12.7623,50500.0
2009-02-18 14:50:00,24.82,24.86,24.76,24.78,53600.0,12.7726,12.7932,12.7417,12.752,53600.0
2009-02-18 14:55:00,24.78,25.08,24.74,25.08,79800.0,12.752,12.9064,12.7315,12.9064,79800.0
2009-02-18 15:00:00,25.09,25.27,25.03,25.2,151100.0,12.9116,13.0042,12.8807,12.9682,151100.0
2009-02-18 15:05:00,25.21,25.35,25.08,25.08,164100.0,12.9733,13.0454,12.9064,12.9064,164100.0
2009-02-18 15:10:00,25.09,25.32,25.08,25.28,241300.0,12.9116,13.0299,12.9064,13.0093,241300.0
2009-02-18 15:15:00,25.26,25.26,25.14,25.21,124400.0,12.999,12.999,12.9373,12.9733,124400.0
2009-02-18 15:20:00,25.23,25.33,25.13,25.25,77700.0,12.9836,13.0351,12.9321,12.9939,77700.0
2009-02-18 15:25:00,25.24,25.29,25.11,25.14,79600.0,12.9888,13.0145,12.9219,12.9373,79600.0
2009-02-18 15:30:00,25.13,25.27,25.1,25.21,98100.0,12.9321,13.0042,12.9167,12.9733,98100.0
2009-02-18 15:35:00,25.21,25.25,25.16,25.25,81000.0,12.9733,12.9939,12.9476,12.9939,81000.0
2009-02-18 15:40:00,25.24,25.42,25.18,25.39,69000.0,12.9888,13.0814,12.9579,13.0659,69000.0
2009-02-18 15:45:00,25.38,25.39,25.29,25.31,48500.0,13.0608,13.0659,13.0145,13.0248,48500.0
2009-02-18 15:50:00,25.33,25.45,25.29,25.3,71800.0,13.0351,13.0968,13.0145,13.0196,71800.0
2009-02-18 15:55:00,25.31,25.6,25.3,25.5,48900.0,13.0248,13.174,13.0196,13.1226,48900.0
2009-02-18 16:00:00,25.41,25.5,25.41,25.5,9500.0,13.0762,13.1226,13.0762,13.1226,9500.0
2009-02-18 16:05:00,25.45,25.48,25.42,25.47,13000.0,13.0968,13.1123,13.0814,13.1071,13000.0
2009-02-18 16:10:00,25.48,25.48,25.33,25.44,19000.0,13.1123,13.1123,13.0351,13.0917,19000.0
2009-02-19 09:30:00,26.0,26.21,25.7,26.01,88000.0,13.3799,13.4879,13.2255,13.385,88000.0
2009-02-19 09:35:00,26.01,26.05,25.91,25.92,43900.0,13.385,13.4056,13.3335,13.3387,43900.0
2009-02-19 09:40:00,25.92,26.09,25.79,26.07,59700.0,13.3387,13.4262,13.2718,13.4159,59700.0
2009-02-19 09:45:00,26.07,26.07,25.83,25.83,38700.0,13.4159,13.4159,13.2924,13.2924,38700.0
2009-02-19 09:50:00,25.85,25.87,25.77,25.82,29100.0,13.3027,13.313,13.2615,13.2872,29100.0
2009-02-19 09:55:00,25.83,25.95,25.81,25.92,24900.0,13.2924,13.3541,13.2821,13.3387,24900.0
2009-02-19 10:00:00,25.93,25.93,25.76,25.84,42300.0,13.3438,13.3438,13.2564,13.2975,42300.0
2009-02-19 10:05:00,25.83,25.83,25.73,25.81,25000.0,13.2924,13.2924,13.2409,13.2821,25000.0
2009-02-19 10:10:00,25.79,25.81,25.73,25.73,31200.0,13.2718,13.2821,13.2409,13.2409,31200.0
2009-02-19 10:15:00,25.74,25.76,25.56,25.56,39700.0,13.2461,13.2564,13.1534,13.1534,39700.0
2009-02-19 10:20:00,25.56,25.63,25.5,25.53,30400.0,13.1534,13.1895,13.1226,13.138,30400.0
2009-02-19 10:25:00,25.5,25.54,25.46,25.54,22000.0,13.1226,13.1431,13.102,13.1431,22000.0
2009-02-19 10:30:00,25.54,25.66,25.51,25.56,33300.0,13.1431,13.2049,13.1277,13.1534,33300.0
2009-02-19 10:35:00,25.56,25.56,25.47,25.53,41600.0,13.1534,13.1534,13.1071,13.138,41600.0
2009-02-19 10:40:00,25.53,25.61,25.52,25.6,51200.0,13.138,13.1792,13.1328,13.174,51200.0
2009-02-19 10:45:00,25.61,25.62,25.53,25.57,59100.0,13.1792,13.1843,13.138,13.1586,59100.0
2009-02-19 10:50:00,25.55,25.58,25.45,25.48,30300.0,13.1483,13.1637,13.0968,13.1123,30300.0
2009-02-19 10:55:00,25.48,25.53,25.45,25.48,42300.0,13.1123,13.138,13.0968,13.1123,42300.0
2009-02-19 11:00:00,25.48,25.67,25.48,25.62,55800.0,13.1123,13.21,13.1123,13.1843,55800.0
2009-02-19 11:05:00,25.63,25.76,25.62,25.73,46700.0,13.1895,13.2564,13.1843,13.2409,46700.0
2009-02-19 11:10:00,25.74,25.75,25.7,25.74,34700.0,13.2461,13.2512,13.2255,13.2461,34700.0
2009-02-19 11:15:00,25.74,25.74,25.66,25.66,13200.0,13.2461,13.2461,13.2049,13.2049,13200.0
2009-02-19 11:20:00,25.66,25.66,25.55,25.57,40800.0,13.2049,13.2049,13.1483,13.1586,40800.0
2009-02-19 11:25:00,25.57,25.61,25.56,25.57,26300.0,13.1586,13.1792,13.1534,13.1586,26300.0
2009-02-19 11:30:00,25.56,25.58,25.41,25.44,39000.0,13.1534,13.1637,13.0762,13.0917,39000.0
2009-02-19 11:35:00,25.43,25.53,25.43,25.48,50500.0,13.0865,13.138,13.0865,13.1123,50500.0
2009-02-19 11:40:00,25.48,25.49,25.29,25.34,55600.0,13.1123,13.1174,13.0145,13.0402,55600.0
2009-02-19 11:45:00,25.33,25.36,25.26,25.27,38000.0,13.0351,13.0505,12.999,13.0042,38000.0
2009-02-19 11:50:00,25.27,25.36,25.26,25.33,21900.0,13.0042,13.0505,12.999,13.0351,21900.0
2009-02-19 11:55:00,25.32,25.33,25.18,25.21,30500.0,13.0299,13.0351,12.9579,12.9733,30500.0
2009-02-19 12:00:00,25.21,25.23,25.07,25.1,49000.0,12.9733,12.9836,12.9013,12.9167,49000.0
2009-02-19 12:05:00,25.08,25.26,25.07,25.26,28100.0,12.9064,12.999,12.9013,12.999,28100.0
2009-02-19 12:10:00,25.28,25.29,25.11,25.11,37200.0,13.0093,13.0145,12.9219,12.9219,37200.0
2009-02-19 12:15:00,25.12,25.25,25.12,25.25,32500.0,12.927,12.9939,12.927,12.9939,32500.0
2009-02-19 12:20:00,25.24,25.33,25.21,25.25,19800.0,12.9888,13.0351,12.9733,12.9939,19800.0
2009-02-19 12:25:00,25.25,25.26,25.18,25.24,25300.0,12.9939,12.999,12.9579,12.9888,25300.0
2009-02-19 12:30:00,25.24,25.29,25.22,25.29,24200.0,12.9888,13.0145,12.9785,13.0145,24200.0
2009-02-19 12:35:00,25.3,25.37,25.27,25.36,16700.0,13.0196,13.0557,13.0042,13.0505,16700.0
2009-02-19 12:40:00,25.37,25.37,25.32,25.36,12000.0,13.0557,13.0557,13.0299,13.0505,12000.0
2009-02-19 12:45:00,25.36,25.36,25.28,25.31,10100.0,13.0505,13.0505,13.0093,13.0248,10100.0
2009-02-19 12:50:00,25.3,25.37,25.3,25.35,11200.0,13.0196,13.0557,13.0196,13.0454,11200.0
2009-02-19 12:55:00,25.36,25.37,25.33,25.33,16300.0,13.0505,13.0557,13.0351,13.0351,16300.0
2009-02-19 13:00:00,25.33,25.34,25.21,25.23,46500.0,13.0351,13.0402,12.9733,12.9836,46500.0
2009-02-19 13:05:00,25.21,25.38,25.21,25.38,38900.0,12.9733,13.0608,12.9733,13.0608,38900.0
2009-02-19 13:10:00,25.38,25.44,25.35,25.44,27100.0,13.0608,13.0917,13.0454,13.0917,27100.0
2009-02-19 13:15:00,25.46,25.59,25.45,25.55,47200.0,13.102,13.1689,13.0968,13.1483,47200.0
2009-02-19 13:20:00,25.54,25.57,25.49,25.57,17000.0,13.1431,13.1586,13.1174,13.1586,17000.0
2009-02-19 13:25:00,25.59,25.59,25.51,25.56,31400.0,13.1689,13.1689,13.1277,13.1534,31400.0
2009-02-19 13:30:00,25.57,25.58,25.39,25.4,34100.0,13.1586,13.1637,13.0659,13.0711,34100.0
2009-02-19 13:35:00,25.39,25.43,25.34,25.41,17200.0,13.0659,13.0865,13.0402,13.0762,17200.0
2009-02-19 13:40:00,25.41,25.41,25.32,25.35,16900.0,13.0762,13.0762,13.0299,13.0454,16900.0
2009-02-19 13:45:00,25.35,25.4,25.29,25.29,21700.0,13.0454,13.0711,13.0145,13.0145,21700.0
2009-02-19 13:50:00,25.29,25.32,25.21,25.21,20600.0,13.0145,13.0299,12.9733,12.9733,20600.0
2009-02-19 13:55:00,25.21,25.24,25.17,25.24,24800.0,12.9733,12.9888,12.9527,12.9888,24800.0
2009-02-19 14:00:00,25.25,25.37,25.25,25.32,32900.0,12.9939,13.0557,12.9939,13.0299,32900.0
2009-02-19 14:05:00,25.31,25.43,25.3,25.4,31600.0,13.0248,13.0865,13.0196,13.0711,31600.0
2009-02-19 14:10:00,25.41,25.43,25.22,25.22,38900.0,13.0762,13.0865,12.9785,12.9785,38900.0
2009-02-19 14:15:00,25.23,25.26,25.16,25.16,31800.0,12.9836,12.999,12.9476,12.9476,31800.0
2009-02-19 14:20:00,25.17,25.21,25.11,25.11,26500.0,12.9527,12.9733,12.9219,12.9219,26500.0
2009-02-19 14:25:00,25.12,25.22,25.12,25.2,34300.0,12.927,12.9785,12.927,12.9682,34300.0
2009-02-19 14:30:00,25.2,25.2,25.13,25.16,28200.0,12.9682,12.9682,12.9321,12.9476,28200.0
2009-02-19 14:35:00,25.16,25.19,25.12,25.18,29400.0,12.9476,12.963,12.927,12.9579,29400.0
2009-02-19 14:40:00,25.17,25.17,24.99,25.03,29700.0,12.9527,12.9527,12.8601,12.8807,29700.0
2009-02-19 14:45:00,25.02,25.06,24.91,24.91,70700.0,12.8755,12.8961,12.8189,12.8189,70700.0
2009-02-19 14:50:00,24.92,25.0,24.88,24.91,73000.0,12.8241,12.8652,12.8035,12.8189,73000.0
2009-02-19 14:55:00,24.92,25.11,24.91,25.03,37500.0,12.8241,12.9219,12.8189,12.8807,37500.0
2009-02-19 15:00:00,25.02,25.08,24.98,25.02,27000.0,12.8755,12.9064,12.855,12.8755,27000.0
2009-02-19 15:05:00,25.0,25.02,24.88,24.89,31800.0,12.8652,12.8755,12.8035,12.8086,31800.0
2009-02-19 15:10:00,24.88,24.9,24.75,24.8,72900.0,12.8035,12.8138,12.7366,12.7623,72900.0
2009-02-19 15:15:00,24.79,24.81,24.67,24.69,87500.0,12.7572,12.7675,12.6954,12.7057,87500.0
2009-02-19 15:20:00,24.71,24.75,24.61,24.61,60300.0,12.716,12.7366,12.6646,12.6646,60300.0
2009-02-19 15:25:00,24.61,24.91,24.61,24.77,45500.0,12.6646,12.8189,12.6646,12.7469,45500.0
2009-02-19 15:30:00,24.77,24.79,24.5,24.52,51000.0,12.7469,12.7572,12.6079,12.6182,51000.0
2009-02-19 15:35:00,24.5,24.59,24.28,24.29,53100.0,12.6079,12.6543,12.4947,12.4999,53100.0
2009-02-19 15:40:00,24.28,24.53,24.2,24.51,42500.0,12.4947,12.6234,12.4536,12.6131,42500.0
2009-02-19 15:45:00,24.49,24.75,24.46,24.66,45000.0,12.6028,12.7366,12.5874,12.6903,45000.0
2009-02-19 15:50:00,24.65,24.74,24.38,24.38,49600.0,12.6851,12.7315,12.5462,12.5462,49600.0
2009-02-19 15:55:00,24.37,24.5,24.18,24.4,46300.0,12.541,12.6079,12.4433,12.5565,46300.0
2009-02-19 16:00:00,24.4,24.4,24.4,24.4,0.0,12.5565,12.5565,12.5565,12.5565,0.0
2009-02-19 16:05:00,24.4,24.4,24.4,24.4,0.0,12.5565,12.5565,12.5565,12.5565,0.0
2009-02-19 16:10:00,24.4,24.4,24.4,24.4,0.0,12.5565,12.5565,12.5565,12.5565,0.0
2009-02-20 09:30:00,23.74,23.76,23.18,23.67,92200.0,12.2168,12.2271,11.9287,12.1808,92200.0
2009-02-20 09:35:00,23.66,24.1,23.66,23.89,86100.0,12.1757,12.4021,12.1757,12.294,86100.0
2009-02-20 09:40:00,23.89,23.99,23.7,23.92,79300.0,12.294,12.3455,12.1963,12.3095,79300.0
2009-02-20 09:45:00,23.94,24.15,23.88,24.1,58000.0,12.3198,12.4278,12.2889,12.4021,58000.0
2009-02-20 09:50:00,24.1,24.39,24.08,24.13,52200.0,12.4021,12.5513,12.3918,12.4175,52200.0
2009-02-20 09:55:00,24.13,24.28,24.04,24.23,132000.0,12.4175,12.4947,12.3712,12.469,132000.0
2009-02-20 10:00:00,24.24,24.32,24.08,24.31,155400.0,12.4741,12.5153,12.3918,12.5102,155400.0
2009-02-20 10:05:00,24.33,24.66,24.33,24.52,112900.0,12.5205,12.6903,12.5205,12.6182,112900.0
2009-02-20 10:10:00,24.52,24.61,24.38,24.57,95600.0,12.6182,12.6646,12.5462,12.644,95600.0
2009-02-20 10:15:00,24.57,24.84,24.53,24.67,155100.0,12.644,12.7829,12.6234,12.6954,155100.0
2009-02-20 10:20:00,24.65,24.65,24.52,24.52,62800.0,12.6851,12.6851,12.6182,12.6182,62800.0
2009-02-20 10:25:00,24.53,24.79,24.5,24.72,85200.0,12.6234,12.7572,12.6079,12.7212,85200.0
2009-02-20 10:30:00,24.72,24.76,24.53,24.54,113800.0,12.7212,12.7417,12.6234,12.6285,113800.0
2009-02-20 10:35:00,24.55,24.69,24.51,24.67,50400.0,12.6337,12.7057,12.6131,12.6954,50400.0
2009-02-20 10:40:00,24.66,24.75,24.57,24.67,46400.0,12.6903,12.7366,12.644,12.6954,46400.0
2009-02-20 10:45:00,24.66,24.66,24.52,24.56,40400.0,12.6903,12.6903,12.6182,12.6388,40400.0
2009-02-20 10:50:00,24.57,24.57,24.38,24.42,39800.0,12.644,12.644,12.5462,12.5668,39800.0
2009-02-20 10:55:00,24.41,24.41,24.28,24.33,50900.0,12.5616,12.5616,12.4947,12.5205,50900.0
2009-02-20 11:00:00,24.31,24.37,24.24,24.24,16400.0,12.5102,12.541,12.4741,12.4741,16400.0
2009-02-20 11:05:00,24.24,24.31,24.15,24.19,45800.0,12.4741,12.5102,12.4278,12.4484,45800.0
2009-02-20 11:10:00,24.21,24.21,24.09,24.11,67700.0,12.4587,12.4587,12.397,12.4072,67700.0
2009-02-20 11:15:00,24.09,24.22,24.06,24.22,79400.0,12.397,12.4639,12.3815,12.4639,79400.0
2009-02-20 11:20:00,24.22,24.42,24.21,24.29,82800.0,12.4639,12.5668,12.4587,12.4999,82800.0
2009-02-20 11:25:00,24.28,24.32,24.16,24.2,103300.0,12.4947,12.5153,12.433,12.4536,103300.0
2009-02-20 11:30:00,24.18,24.18,24.05,24.11,106900.0,12.4433,12.4433,12.3764,12.4072,106900.0
2009-02-20 11:35:00,24.11,24.34,24.1,24.34,128600.0,12.4072,12.5256,12.4021,12.5256,128600.0
2009-02-20 11:40:00,24.32,24.32,24.16,24.23,60800.0,12.5153,12.5153,12.433,12.469,60800.0
2009-02-20 11:45:00,24.24,24.27,24.1,24.26,64600.0,12.4741,12.4896,12.4021,12.4844,64600.0
2009-02-20 11:50:00,24.26,24.26,24.14,24.18,52400.0,12.4844,12.4844,12.4227,12.4433,52400.0
2009-02-20 11:55:00,24.18,24.28,24.17,24.22,28500.0,12.4433,12.4947,12.4381,12.4639,28500.0
2009-02-20 12:00:00,24.23,24.35,24.22,24.35,34700.0,12.469,12.5308,12.4639,12.5308,34700.0
2009-02-20 12:05:00,24.36,24.47,24.33,24.47,16100.0,12.5359,12.5925,12.5205,12.5925,16100.0
2009-02-20 12:10:00,24.47,24.6,24.46,24.51,26800.0,12.5925,12.6594,12.5874,12.6131,26800.0
2009-02-20 12:15:00,24.5,24.63,24.47,24.58,81500.0,12.6079,12.6748,12.5925,12.6491,81500.0
2009-02-20 12:20:00,24.58,24.58,24.39,24.41,62400.0,12.6491,12.6491,12.5513,12.5616,62400.0
2009-02-20 12:25:00,24.4,24.46,24.38,24.41,41800.0,12.5565,12.5874,12.5462,12.5616,41800.0
2009-02-20 12:30:00,24.4,24.42,24.32,24.34,66400.0,12.5565,12.5668,12.5153,12.5256,66400.0
2009-02-20 12:35:00,24.33,24.39,24.3,24.35,83400.0,12.5205,12.5513,12.505,12.5308,83400.0
2009-02-20 12:40:00,24.35,24.35,24.23,24.25,60700.0,12.5308,12.5308,12.469,12.4793,60700.0
2009-02-20 12:45:00,24.23,24.26,24.14,24.16,96400.0,12.469,12.4844,12.4227,12.433,96400.0
2009-02-20 12:50:00,24.16,24.19,24.09,24.19,85900.0,12.433,12.4484,12.397,12.4484,85900.0
2009-02-20 12:55:00,24.2,24.24,24.07,24.16,84000.0,12.4536,12.4741,12.3867,12.433,84000.0
2009-02-20 13:00:00,24.15,24.24,24.08,24.18,67000.0,12.4278,12.4741,12.3918,12.4433,67000.0
2009-02-20 13:05:00,24.18,24.24,24.04,24.1,101800.0,12.4433,12.4741,12.3712,12.4021,101800.0
2009-02-20 13:10:00,24.09,24.23,24.04,24.12,76100.0,12.397,12.469,12.3712,12.4124,76100.0
2009-02-20 13:15:00,24.11,24.12,24.03,24.11,91300.0,12.4072,12.4124,12.3661,12.4072,91300.0
2009-02-20 13:20:00,24.12,24.27,24.12,24.15,87500.0,12.4124,12.4896,12.4124,12.4278,87500.0
2009-02-20 13:25:00,24.15,24.39,24.15,24.3,89400.0,12.4278,12.5513,12.4278,12.505,89400.0
2009-02-20 13:30:00,24.32,24.4,24.25,24.34,94100.0,12.5153,12.5565,12.4793,12.5256,94100.0
2009-02-20 13:35:00,24.35,24.46,24.27,24.35,78900.0,12.5308,12.5874,12.4896,12.5308,78900.0
2009-02-20 13:40:00,24.34,24.38,24.3,24.36,64800.0,12.5256,12.5462,12.505,12.5359,64800.0
2009-02-20 13:45:00,24.35,24.38,24.32,24.34,51400.0,12.5308,12.5462,12.5153,12.5256,51400.0
2009-02-20 13:50:00,24.35,24.59,24.33,24.5,34300.0,12.5308,12.6543,12.5205,12.6079,34300.0
2009-02-20 13:55:00,24.5,24.55,24.41,24.47,80600.0,12.6079,12.6337,12.5616,12.5925,80600.0
2009-02-20 14:00:00,24.45,24.51,24.34,24.35,53300.0,12.5822,12.6131,12.5256,12.5308,53300.0
2009-02-20 14:05:00,24.34,24.51,24.33,24.47,63700.0,12.5256,12.6131,12.5205,12.5925,63700.0
2009-02-20 14:10:00,24.46,24.48,24.38,24.42,63000.0,12.5874,12.5977,12.5462,12.5668,63000.0
2009-02-20 14:15:00,24.43,25.01,24.39,24.88,143100.0,12.5719,12.8704,12.5513,12.8035,143100.0
2009-02-20 14:20:00,24.86,25.33,24.69,25.29,123800.0,12.7932,13.0351,12.7057,13.0145,123800.0
2009-02-20 14:25:00,25.28,25.6,24.99,25.0,203700.0,13.0093,13.174,12.8601,12.8652,203700.0
2009-02-20 14:30:00,25.0,25.28,24.99,25.11,123100.0,12.8652,13.0093,12.8601,12.9219,123100.0
2009-02-20 14:35:00,25.13,25.38,25.03,25.23,101100.0,12.9321,13.0608,12.8807,12.9836,101100.0
2009-02-20 14:40:00,25.23,25.35,25.17,25.23,92700.0,12.9836,13.0454,12.9527,12.9836,92700.0
2009-02-20 14:45:00,25.25,25.58,25.24,25.58,63000.0,12.9939,13.1637,12.9888,13.1637,63000.0
2009-02-20 14:50:00,25.56,25.98,25.54,25.61,119700.0,13.1534,13.3696,13.1431,13.1792,119700.0
2009-02-20 14:55:00,25.6,25.63,25.43,25.52,78900.0,13.174,13.1895,13.0865,13.1328,78900.0
2009-02-20 15:00:00,25.52,25.55,25.28,25.48,107700.0,13.1328,13.1483,13.0093,13.1123,107700.0
2009-02-20 15:05:00,25.47,25.59,25.35,25.52,87500.0,13.1071,13.1689,13.0454,13.1328,87500.0
2009-02-20 15:10:00,25.5,25.5,25.33,25.39,76800.0,13.1226,13.1226,13.0351,13.0659,76800.0
2009-02-20 15:15:00,25.39,25.48,25.33,25.44,49000.0,13.0659,13.1123,13.0351,13.0917,49000.0
2009-02-20 15:20:00,25.41,25.55,25.41,25.48,93000.0,13.0762,13.1483,13.0762,13.1123,93000.0
2009-02-20 15:25:00,25.5,25.52,25.25,25.31,65300.0,13.1226,13.1328,12.9939,13.0248,65300.0
2009-02-20 15:30:00,25.31,25.33,25.16,25.28,83300.0,13.0248,13.0351,12.9476,13.0093,83300.0
2009-02-20 15:35:00,25.28,25.7,25.28,25.65,52100.0,13.0093,13.2255,13.0093,13.1997,52100.0
2009-02-20 15:40:00,25.63,25.63,25.39,25.39,91600.0,13.1895,13.1895,13.0659,13.0659,91600.0
2009-02-20 15:45:00,25.4,25.46,25.37,25.46,77000.0,13.0711,13.102,13.0557,13.102,77000.0
2009-02-20 15:50:00,25.46,25.83,25.41,25.77,131600.0,13.102,13.2924,13.0762,13.2615,131600.0
2009-02-20 15:55:00,25.74,26.06,25.71,25.95,45400.0,13.2461,13.4107,13.2306,13.3541,45400.0
2009-02-20 16:00:00,25.94,25.94,25.94,25.94,3200.0,13.349,13.349,13.349,13.349,3200.0
2009-02-20 16:05:00,25.94,25.94,25.94,25.94,0.0,13.349,13.349,13.349,13.349,0.0
2009-02-20 16:10:00,25.98,25.98,25.98,25.98,1000.0,13.3696,13.3696,13.3696,13.3696,1000.0
2009-02-23 09:30:00,26.18,26.37,25.64,25.66,80000.0,13.4725,13.5703,13.1946,13.2049,80000.0
2009-02-23 09:35:00,25.72,25.92,25.54,25.89,39900.0,13.2358,13.3387,13.1431,13.3233,39900.0
2009-02-23 09:40:00,25.89,25.95,25.63,25.8,63700.0,13.3233,13.3541,13.1895,13.2769,63700.0
2009-02-23 09:45:00,25.8,25.86,25.43,25.47,44400.0,13.2769,13.3078,13.0865,13.1071,44400.0
2009-02-23 09:50:00,25.48,25.6,25.36,25.54,41700.0,13.1123,13.174,13.0505,13.1431,41700.0
2009-02-23 09:55:00,25.52,25.62,25.37,25.48,52400.0,13.1328,13.1843,13.0557,13.1123,52400.0
2009-02-23 10:00:00,25.47,25.51,25.22,25.22,35700.0,13.1071,13.1277,12.9785,12.9785,35700.0
2009-02-23 10:05:00,25.22,25.33,25.18,25.32,29700.0,12.9785,13.0351,12.9579,13.0299,29700.0
2009-02-23 10:10:00,25.34,25.36,25.05,25.08,44400.0,13.0402,13.0505,12.891,12.9064,44400.0
2009-02-23 10:15:00,25.05,25.13,24.93,25.05,65800.0,12.891,12.9321,12.8292,12.891,65800.0
2009-02-23 10:20:00,25.05,25.18,24.97,25.16,61400.0,12.891,12.9579,12.8498,12.9476,61400.0
2009-02-23 10:25:00,25.17,25.17,25.04,25.04,60400.0,12.9527,12.9527,12.8858,12.8858,60400.0
2009-02-23 10:30:00,25.06,25.07,24.82,24.83,79000.0,12.8961,12.9013,12.7726,12.7778,79000.0
2009-02-23 10:35:00,24.8,24.82,24.64,24.71,92600.0,12.7623,12.7726,12.68,12.716,92600.0
2009-02-23 10:40:00,24.71,24.8,24.62,24.67,85400.0,12.716,12.7623,12.6697,12.6954,85400.0
2009-02-23 10:45:00,24.67,24.86,24.65,24.82,46800.0,12.6954,12.7932,12.6851,12.7726,46800.0
2009-02-23 10:50:00,24.82,24.82,24.7,24.77,34000.0,12.7726,12.7726,12.7109,12.7469,34000.0
2009-02-23 10:55:00,24.76,24.78,24.44,24.44,43400.0,12.7417,12.752,12.5771,12.5771,43400.0
2009-02-23 11:00:00,24.45,24.76,24.44,24.66,48700.0,12.5822,12.7417,12.5771,12.6903,48700.0
2009-02-23 11:05:00,24.67,24.71,24.5,24.59,113400.0,12.6954,12.716,12.6079,12.6543,113400.0
2009-02-23 11:10:00,24.6,24.89,24.6,24.72,51600.0,12.6594,12.8086,12.6594,12.7212,51600.0
2009-02-23 11:15:00,24.7,24.8,24.64,24.65,40800.0,12.7109,12.7623,12.68,12.6851,40800.0
2009-02-23 11:20:00,24.65,24.79,24.62,24.62,34900.0,12.6851,12.7572,12.6697,12.6697,34900.0
2009-02-23 11:25:00,24.62,24.8,24.61,24.71,25700.0,12.6697,12.7623,12.6646,12.716,25700.0
2009-02-23 11:30:00,24.71,24.71,24.52,24.66,63500.0,12.716,12.716,12.6182,12.6903,63500.0
2009-02-23 11:35:00,24.66,24.74,24.62,24.71,37800.0,12.6903,12.7315,12.6697,12.716,37800.0
2009-02-23 11:40:00,24.72,24.72,24.6,24.65,25100.0,12.7212,12.7212,12.6594,12.6851,25100.0
2009-02-23 11:45:00,24.64,24.67,24.55,24.64,28800.0,12.68,12.6954,12.6337,12.68,28800.0
2009-02-23 11:50:00,24.65,24.79,24.62,24.75,51200.0,12.6851,12.7572,12.6697,12.7366,51200.0
2009-02-23 11:55:00,24.75,24.85,24.65,24.85,36100.0,12.7366,12.7881,12.6851,12.7881,36100.0
2009-02-23 12:00:00,24.85,24.85,24.65,24.68,50700.0,12.7881,12.7881,12.6851,12.7006,50700.0
2009-02-23 12:05:00,24.67,24.73,24.64,24.66,18700.0,12.6954,12.7263,12.68,12.6903,18700.0
2009-02-23 12:10:00,24.65,24.83,24.64,24.79,47600.0,12.6851,12.7778,12.68,12.7572,47600.0
2009-02-23 12:15:00,24.77,24.77,24.63,24.65,48600.0,12.7469,12.7469,12.6748,12.6851,48600.0
2009-02-23 12:20:00,24.65,24.68,24.6,24.65,43500.0,12.6851,12.7006,12.6594,12.6851,43500.0
2009-02-23 12:25:00,24.66,24.7,24.59,24.62,35400.0,12.6903,12.7109,12.6543,12.6697,35400.0
2009-02-23 12:30:00,24.62,24.62,24.51,24.51,36900.0,12.6697,12.6697,12.6131,12.6131,36900.0
2009-02-23 12:35:00,24.51,24.67,24.5,24.67,14100.0,12.6131,12.6954,12.6079,12.6954,14100.0
2009-02-23 12:40:00,24.65,24.65,24.55,24.63,25200.0,12.6851,12.6851,12.6337,12.6748,25200.0
2009-02-23 12:45:00,24.61,24.62,24.49,24.57,49800.0,12.6646,12.6697,12.6028,12.644,49800.0
2009-02-23 12:50:00,24.62,24.62,24.52,24.57,37100.0,12.6697,12.6697,12.6182,12.644,37100.0
2009-02-23 12:55:00,24.58,24.63,24.52,24.52,37100.0,12.6491,12.6748,12.6182,12.6182,37100.0
2009-02-23 13:00:00,24.51,24.59,24.46,24.51,64600.0,12.6131,12.6543,12.5874,12.6131,64600.0
2009-02-23 13:05:00,24.53,24.71,24.53,24.7,103700.0,12.6234,12.716,12.6234,12.7109,103700.0
2009-02-23 13:10:00,24.7,24.72,24.58,24.63,113300.0,12.7109,12.7212,12.6491,12.6748,113300.0
2009-02-23 13:15:00,24.63,24.65,24.58,24.6,88100.0,12.6748,12.6851,12.6491,12.6594,88100.0
2009-02-23 13:20:00,24.59,24.63,24.55,24.59,45600.0,12.6543,12.6748,12.6337,12.6543,45600.0
2009-02-23 13:25:00,24.59,24.71,24.58,24.59,38100.0,12.6543,12.716,12.6491,12.6543,38100.0
2009-02-23 13:30:00,24.6,24.64,24.46,24.53,78600.0,12.6594,12.68,12.5874,12.6234,78600.0
2009-02-23 13:35:00,24.54,24.63,24.51,24.55,51900.0,12.6285,12.6748,12.6131,12.6337,51900.0
2009-02-23 13:40:00,24.59,24.79,24.55,24.79,106400.0,12.6543,12.7572,12.6337,12.7572,106400.0
2009-02-23 13:45:00,24.8,24.81,24.65,24.68,62600.0,12.7623,12.7675,12.6851,12.7006,62600.0
2009-02-23 13:50:00,24.69,24.71,24.61,24.64,49900.0,12.7057,12.716,12.6646,12.68,49900.0
2009-02-23 13:55:00,24.63,24.65,24.51,24.53,83400.0,12.6748,12.6851,12.6131,12.6234,83400.0
2009-02-23 14:00:00,24.52,24.57,24.48,24.54,108400.0,12.6182,12.644,12.5977,12.6285,108400.0
2009-02-23 14:05:00,24.53,24.54,24.44,24.45,70800.0,12.6234,12.6285,12.5771,12.5822,70800.0
2009-02-23 14:10:00,24.45,24.59,24.44,24.53,75400.0,12.5822,12.6543,12.5771,12.6234,75400.0
2009-02-23 14:15:00,24.52,24.78,24.52,24.7,87400.0,12.6182,12.752,12.6182,12.7109,87400.0
2009-02-23 14:20:00,24.7,25.03,24.68,24.86,60200.0,12.7109,12.8807,12.7006,12.7932,60200.0
2009-02-23 14:25:00,24.85,25.13,24.83,25.06,83500.0,12.7881,12.9321,12.7778,12.8961,83500.0
2009-02-23 14:30:00,25.05,25.07,24.8,24.86,91300.0,12.891,12.9013,12.7623,12.7932,91300.0
2009-02-23 14:35:00,24.86,24.91,24.78,24.86,56200.0,12.7932,12.8189,12.752,12.7932,56200.0
2009-02-23 14:40:00,24.87,24.91,24.7,24.72,50200.0,12.7984,12.8189,12.7109,12.7212,50200.0
2009-02-23 14:45:00,24.73,24.74,24.6,24.62,54000.0,12.7263,12.7315,12.6594,12.6697,54000.0
2009-02-23 14:50:00,24.64,24.69,24.37,24.44,142100.0,12.68,12.7057,12.541,12.5771,142100.0
2009-02-23 14:55:00,24.45,24.45,24.28,24.36,96100.0,12.5822,12.5822,12.4947,12.5359,96100.0
2009-02-23 15:00:00,24.35,24.39,24.24,24.36,118800.0,12.5308,12.5513,12.4741,12.5359,118800.0
2009-02-23 15:05:00,24.37,24.62,24.33,24.42,140700.0,12.541,12.6697,12.5205,12.5668,140700.0
2009-02-23 15:10:00,24.4,24.57,24.35,24.46,161500.0,12.5565,12.644,12.5308,12.5874,161500.0
2009-02-23 15:15:00,24.45,24.48,24.37,24.38,120900.0,12.5822,12.5977,12.541,12.5462,120900.0
2009-02-23 15:20:00,24.39,24.4,24.12,24.17,113200.0,12.5513,12.5565,12.4124,12.4381,113200.0
2009-02-23 15:25:00,24.17,24.39,24.08,24.19,77700.0,12.4381,12.5513,12.3918,12.4484,77700.0
2009-02-23 15:30:00,24.2,24.39,24.08,24.09,61000.0,12.4536,12.5513,12.3918,12.397,61000.0
2009-02-23 15:35:00,24.11,24.21,24.0,24.04,49000.0,12.4072,12.4587,12.3506,12.3712,49000.0
2009-02-23 15:40:00,24.06,24.2,24.06,24.09,95400.0,12.3815,12.4536,12.3815,12.397,95400.0
2009-02-23 15:45:00,24.08,24.17,24.04,24.05,78400.0,12.3918,12.4381,12.3712,12.3764,78400.0
2009-02-23 15:50:00,24.04,24.09,23.97,24.0,63500.0,12.3712,12.397,12.3352,12.3506,63500.0
2009-02-23 15:55:00,23.98,23.98,23.85,23.97,59700.0,12.3403,12.3403,12.2734,12.3352,59700.0
2009-02-23 16:00:00,23.87,23.99,23.84,23.93,7100.0,12.2837,12.3455,12.2683,12.3146,7100.0
2009-02-23 16:05:00,23.93,23.93,23.93,23.93,0.0,12.3146,12.3146,12.3146,12.3146,0.0
2009-02-23 16:10:00,24.08,24.08,24.08,24.08,1000.0,12.3918,12.3918,12.3918,12.3918,1000.0
2009-02-24 09:30:00,24.82,24.82,24.12,24.33,58000.0,12.7726,12.7726,12.4124,12.5205,58000.0
2009-02-24 09:35:00,24.33,24.88,24.26,24.79,58900.0,12.5205,12.8035,12.4844,12.7572,58900.0
2009-02-24 09:40:00,24.8,24.81,24.53,24.77,103000.0,12.7623,12.7675,12.6234,12.7469,103000.0
2009-02-24 09:45:00,24.76,24.82,24.41,24.41,67100.0,12.7417,12.7726,12.5616,12.5616,67100.0
2009-02-24 09:50:00,24.45,24.54,24.3,24.3,57100.0,12.5822,12.6285,12.505,12.505,57100.0
2009-02-24 09:55:00,24.29,24.32,24.1,24.14,84900.0,12.4999,12.5153,12.4021,12.4227,84900.0
2009-02-24 10:00:00,24.11,24.17,23.92,24.02,95800.0,12.4072,12.4381,12.3095,12.3609,95800.0
2009-02-24 10:05:00,24.0,24.29,23.97,24.18,115300.0,12.3506,12.4999,12.3352,12.4433,115300.0
2009-02-24 10:10:00,24.17,24.26,24.02,24.04,53300.0,12.4381,12.4844,12.3609,12.3712,53300.0
2009-02-24 10:15:00,24.05,24.1,23.94,24.1,40900.0,12.3764,12.4021,12.3198,12.4021,40900.0
2009-02-24 10:20:00,24.09,24.14,23.96,24.12,86600.0,12.397,12.4227,12.3301,12.4124,86600.0
2009-02-24 10:25:00,24.14,24.32,24.06,24.26,64500.0,12.4227,12.5153,12.3815,12.4844,64500.0
2009-02-24 10:30:00,24.26,24.56,24.23,24.49,88200.0,12.4844,12.6388,12.469,12.6028,88200.0
2009-02-24 10:35:00,24.51,24.53,24.37,24.37,79100.0,12.6131,12.6234,12.541,12.541,79100.0
2009-02-24 10:40:00,24.38,24.44,24.31,24.4,30400.0,12.5462,12.5771,12.5102,12.5565,30400.0
2009-02-24 10:45:00,24.41,24.6,24.41,24.6,73900.0,12.5616,12.6594,12.5616,12.6594,73900.0
2009-02-24 10:50:00,24.61,24.62,24.44,24.53,43900.0,12.6646,12.6697,12.5771,12.6234,43900.0
2009-02-24 10:55:00,24.53,24.55,24.36,24.45,41300.0,12.6234,12.6337,12.5359,12.5822,41300.0
2009-02-24 11:00:00,24.44,24.48,24.4,24.45,51900.0,12.5771,12.5977,12.5565,12.5822,51900.0
2009-02-24 11:05:00,24.48,24.53,24.4,24.4,24600.0,12.5977,12.6234,12.5565,12.5565,24600.0
2009-02-24 11:10:00,24.4,24.48,24.36,24.4,75500.0,12.5565,12.5977,12.5359,12.5565,75500.0
2009-02-24 11:15:00,24.41,24.54,24.4,24.45,53700.0,12.5616,12.6285,12.5565,12.5822,53700.0
2009-02-24 11:20:00,24.45,24.5,24.34,24.34,48000.0,12.5822,12.6079,12.5256,12.5256,48000.0
2009-02-24 11:25:00,24.35,24.45,24.28,24.39,49700.0,12.5308,12.5822,12.4947,12.5513,49700.0
2009-02-24 11:30:00,24.41,24.42,24.27,24.27,26800.0,12.5616,12.5668,12.4896,12.4896,26800.0
2009-02-24 11:35:00,24.28,24.34,24.28,24.3,9300.0,12.4947,12.5256,12.4947,12.505,9300.0
2009-02-24 11:40:00,24.31,24.33,24.27,24.28,20700.0,12.5102,12.5205,12.4896,12.4947,20700.0
2009-02-24 11:45:00,24.27,24.27,24.13,24.13,44300.0,12.4896,12.4896,12.4175,12.4175,44300.0
2009-02-24 11:50:00,24.15,24.19,24.13,24.19,29600.0,12.4278,12.4484,12.4175,12.4484,29600.0
2009-02-24 11:55:00,24.18,24.2,24.13,24.14,43300.0,12.4433,12.4536,12.4175,12.4227,43300.0
2009-02-24 12:00:00,24.14,24.29,24.13,24.26,32400.0,12.4227,12.4999,12.4175,12.4844,32400.0
2009-02-24 12:05:00,24.27,24.27,24.15,24.17,45800.0,12.4896,12.4896,12.4278,12.4381,45800.0
2009-02-24 12:10:00,24.16,24.2,24.14,24.17,43200.0,12.433,12.4536,12.4227,12.4381,43200.0
2009-02-24 12:15:00,24.14,24.15,24.08,24.11,92000.0,12.4227,12.4278,12.3918,12.4072,92000.0
2009-02-24 12:20:00,24.12,24.16,24.09,24.09,28100.0,12.4124,12.433,12.397,12.397,28100.0
2009-02-24 12:25:00,24.11,24.21,24.09,24.21,55400.0,12.4072,12.4587,12.397,12.4587,55400.0
2009-02-24 12:30:00,24.2,24.29,24.2,24.22,27900.0,12.4536,12.4999,12.4536,12.4639,27900.0
2009-02-24 12:35:00,24.2,24.41,24.2,24.35,80800.0,12.4536,12.5616,12.4536,12.5308,80800.0
2009-02-24 12:40:00,24.35,24.37,24.29,24.36,76300.0,12.5308,12.541,12.4999,12.5359,76300.0
2009-02-24 12:45:00,24.4,24.4,24.33,24.37,27500.0,12.5565,12.5565,12.5205,12.541,27500.0
2009-02-24 12:50:00,24.36,24.43,24.33,24.36,28800.0,12.5359,12.5719,12.5205,12.5359,28800.0
2009-02-24 12:55:00,24.37,24.39,24.32,24.34,41400.0,12.541,12.5513,12.5153,12.5256,41400.0
2009-02-24 13:00:00,24.34,24.41,24.31,24.39,32800.0,12.5256,12.5616,12.5102,12.5513,32800.0
2009-02-24 13:05:00,24.41,24.55,24.41,24.44,75100.0,12.5616,12.6337,12.5616,12.5771,75100.0
2009-02-24 13:10:00,24.45,24.48,24.33,24.34,24000.0,12.5822,12.5977,12.5205,12.5256,24000.0
2009-02-24 13:15:00,24.33,24.4,24.33,24.37,15000.0,12.5205,12.5565,12.5205,12.541,15000.0
2009-02-24 13:20:00,24.39,24.67,24.39,24.62,36400.0,12.5513,12.6954,12.5513,12.6697,36400.0
2009-02-24 13:25:00,24.62,24.77,24.61,24.77,54900.0,12.6697,12.7469,12.6646,12.7469,54900.0
2009-02-24 13:30:00,24.77,24.97,24.77,24.93,85700.0,12.7469,12.8498,12.7469,12.8292,85700.0
2009-02-24 13:35:00,24.91,24.95,24.82,24.92,42600.0,12.8189,12.8395,12.7726,12.8241,42600.0
2009-02-24 13:40:00,24.92,25.0,24.83,24.85,59900.0,12.8241,12.8652,12.7778,12.7881,59900.0
2009-02-24 13:45:00,24.87,25.0,24.86,24.98,47100.0,12.7984,12.8652,12.7932,12.855,47100.0
2009-02-24 13:50:00,24.99,25.09,24.92,24.97,78900.0,12.8601,12.9116,12.8241,12.8498,78900.0
2009-02-24 13:55:00,24.98,25.21,24.97,25.19,74000.0,12.855,12.9733,12.8498,12.963,74000.0
2009-02-24 14:00:00,25.17,25.27,25.13,25.19,91800.0,12.9527,13.0042,12.9321,12.963,91800.0
2009-02-24 14:05:00,25.18,25.27,25.11,25.11,106600.0,12.9579,13.0042,12.9219,12.9219,106600.0
2009-02-24 14:10:00,25.1,25.18,24.99,25.18,100700.0,12.9167,12.9579,12.8601,12.9579,100700.0
2009-02-24 14:15:00,25.21,25.42,25.2,25.42,66600.0,12.9733,13.0814,12.9682,13.0814,66600.0
2009-02-24 14:20:00,25.41,25.46,25.26,25.4,118600.0,13.0762,13.102,12.999,13.0711,118600.0
2009-02-24 14:25:00,25.39,25.39,25.25,25.33,74500.0,13.0659,13.0659,12.9939,13.0351,74500.0
2009-02-24 14:30:00,25.34,25.46,25.27,25.43,87100.0,13.0402,13.102,13.0042,13.0865,87100.0
2009-02-24 14:35:00,25.42,25.59,25.33,25.49,100100.0,13.0814,13.1689,13.0351,13.1174,100100.0
2009-02-24 14:40:00,25.5,25.58,25.33,25.38,122000.0,13.1226,13.1637,13.0351,13.0608,122000.0
2009-02-24 14:45:00,25.39,25.5,25.31,25.5,67300.0,13.0659,13.1226,13.0248,13.1226,67300.0
2009-02-24 14:50:00,25.51,25.61,25.44,25.49,56500.0,13.1277,13.1792,13.0917,13.1174,56500.0
2009-02-24 14:55:00,25.5,25.72,25.48,25.66,103700.0,13.1226,13.2358,13.1123,13.2049,103700.0
2009-02-24 15:00:00,25.68,25.79,25.64,25.73,101200.0,13.2152,13.2718,13.1946,13.2409,101200.0
2009-02-24 15:05:00,25.74,25.91,25.73,25.91,120800.0,13.2461,13.3335,13.2409,13.3335,120800.0
2009-02-24 15:10:00,25.91,25.92,25.78,25.92,113600.0,13.3335,13.3387,13.2666,13.3387,113600.0
2009-02-24 15:15:00,25.94,25.98,25.81,25.92,65500.0,13.349,13.3696,13.2821,13.3387,65500.0
2009-02-24 15:20:00,25.95,25.97,25.83,25.93,150800.0,13.3541,13.3644,13.2924,13.3438,150800.0
2009-02-24 15:25:00,25.92,26.03,25.85,25.86,92000.0,13.3387,13.3953,13.3027,13.3078,92000.0
2009-02-24 15:30:00,25.85,25.95,25.74,25.81,72500.0,13.3027,13.3541,13.2461,13.2821,72500.0
2009-02-24 15:35:00,25.8,25.93,25.75,25.89,55300.0,13.2769,13.3438,13.2512,13.3233,55300.0
2009-02-24 15:40:00,25.9,25.96,25.81,25.88,76200.0,13.3284,13.3593,13.2821,13.3181,76200.0
2009-02-24 15:45:00,25.87,26.11,25.85,26.09,76800.0,13.313,13.4365,13.3027,13.4262,76800.0
2009-02-24 15:50:00,26.11,26.13,26.02,26.09,85600.0,13.4365,13.4468,13.3902,13.4262,85600.0
2009-02-24 15:55:00,26.08,26.09,25.95,26.0,106800.0,13.421,13.4262,13.3541,13.3799,106800.0
2009-02-24 16:00:00,26.02,26.05,25.64,25.81,11100.0,13.3902,13.4056,13.1946,13.2821,11100.0
2009-02-24 16:05:00,25.77,25.83,25.77,25.83,2000.0,13.2615,13.2924,13.2615,13.2924,2000.0
2009-02-24 16:10:00,25.83,25.83,25.83,25.83,0.0,13.2924,13.2924,13.2924,13.2924,0.0
2009-02-25 09:30:00,25.73,25.82,25.36,25.54,102800.0,13.2409,13.2872,13.0505,13.1431,102800.0
2009-02-25 09:35:00,25.51,25.67,25.26,25.3,94500.0,13.1277,13.21,12.999,13.0196,94500.0
2009-02-25 09:40:00,25.29,25.29,25.09,25.13,45600.0,13.0145,13.0145,12.9116,12.9321,45600.0
2009-02-25 09:45:00,25.13,25.19,24.98,25.08,52600.0,12.9321,12.963,12.855,12.9064,52600.0
2009-02-25 09:50:00,25.09,25.15,25.02,25.12,50900.0,12.9116,12.9424,12.8755,12.927,50900.0
2009-02-25 09:55:00,25.14,25.17,25.02,25.07,53800.0,12.9373,12.9527,12.8755,12.9013,53800.0
2009-02-25 10:00:00,25.06,25.06,24.66,24.82,127000.0,12.8961,12.8961,12.6903,12.7726,127000.0
2009-02-25 10:05:00,24.81,24.87,24.65,24.77,150400.0,12.7675,12.7984,12.6851,12.7469,150400.0
2009-02-25 10:10:00,24.76,24.86,24.67,24.78,108500.0,12.7417,12.7932,12.6954,12.752,108500.0
2009-02-25 10:15:00,24.74,24.79,24.65,24.75,90900.0,12.7315,12.7572,12.6851,12.7366,90900.0
2009-02-25 10:20:00,24.74,24.79,24.63,24.67,62100.0,12.7315,12.7572,12.6748,12.6954,62100.0
2009-02-25 10:25:00,24.66,24.94,24.64,24.91,44500.0,12.6903,12.8344,12.68,12.8189,44500.0
2009-02-25 10:30:00,24.93,24.94,24.79,24.8,50500.0,12.8292,12.8344,12.7572,12.7623,50500.0
2009-02-25 10:35:00,24.79,24.83,24.75,24.8,30700.0,12.7572,12.7778,12.7366,12.7623,30700.0
2009-02-25 10:40:00,24.8,24.83,24.59,24.59,52300.0,12.7623,12.7778,12.6543,12.6543,52300.0
2009-02-25 10:45:00,24.61,24.67,24.55,24.58,41700.0,12.6646,12.6954,12.6337,12.6491,41700.0
2009-02-25 10:50:00,24.58,24.64,24.56,24.6,56100.0,12.6491,12.68,12.6388,12.6594,56100.0
2009-02-25 10:55:00,24.61,24.63,24.54,24.55,30600.0,12.6646,12.6748,12.6285,12.6337,30600.0
2009-02-25 11:00:00,24.54,24.65,24.51,24.63,26000.0,12.6285,12.6851,12.6131,12.6748,26000.0
2009-02-25 11:05:00,24.65,24.75,24.64,24.7,54100.0,12.6851,12.7366,12.68,12.7109,54100.0
2009-02-25 11:10:00,24.69,24.71,24.64,24.68,24800.0,12.7057,12.716,12.68,12.7006,24800.0
2009-02-25 11:15:00,24.68,24.7,24.63,24.66,23500.0,12.7006,12.7109,12.6748,12.6903,23500.0
2009-02-25 11:20:00,24.66,24.8,24.63,24.79,23900.0,12.6903,12.7623,12.6748,12.7572,23900.0
2009-02-25 11:25:00,24.79,24.82,24.72,24.79,24800.0,12.7572,12.7726,12.7212,12.7572,24800.0
2009-02-25 11:30:00,24.8,24.96,24.79,24.96,34100.0,12.7623,12.8447,12.7572,12.8447,34100.0
2009-02-25 11:35:00,24.96,25.04,24.9,24.93,36500.0,12.8447,12.8858,12.8138,12.8292,36500.0
2009-02-25 11:40:00,24.92,25.41,24.91,25.4,64500.0,12.8241,13.0762,12.8189,13.0711,64500.0
2009-02-25 11:45:00,25.39,25.51,25.33,25.34,82400.0,13.0659,13.1277,13.0351,13.0402,82400.0
2009-02-25 11:50:00,25.34,25.35,25.16,25.2,78000.0,13.0402,13.0454,12.9476,12.9682,78000.0
2009-02-25 11:55:00,25.21,25.23,24.97,25.0,70500.0,12.9733,12.9836,12.8498,12.8652,70500.0
2009-02-25 12:00:00,24.99,25.15,24.99,25.08,36800.0,12.8601,12.9424,12.8601,12.9064,36800.0
2009-02-25 12:05:00,25.1,25.13,24.92,25.03,37300.0,12.9167,12.9321,12.8241,12.8807,37300.0
2009-02-25 12:10:00,25.01,25.03,24.84,24.94,49400.0,12.8704,12.8807,12.7829,12.8344,49400.0
2009-02-25 12:15:00,24.93,24.98,24.84,24.85,46200.0,12.8292,12.855,12.7829,12.7881,46200.0
2009-02-25 12:20:00,24.83,25.01,24.83,24.96,25000.0,12.7778,12.8704,12.7778,12.8447,25000.0
2009-02-25 12:25:00,24.94,24.97,24.75,24.9,52600.0,12.8344,12.8498,12.7366,12.8138,52600.0
2009-02-25 12:30:00,24.88,24.98,24.88,24.94,37900.0,12.8035,12.855,12.8035,12.8344,37900.0
2009-02-25 12:35:00,24.95,24.97,24.86,24.92,22300.0,12.8395,12.8498,12.7932,12.8241,22300.0
2009-02-25 12:40:00,24.93,24.93,24.74,24.74,21500.0,12.8292,12.8292,12.7315,12.7315,21500.0
2009-02-25 12:45:00,24.74,24.85,24.72,24.83,23100.0,12.7315,12.7881,12.7212,12.7778,23100.0
2009-02-25 12:50:00,24.8,24.86,24.76,24.8,22300.0,12.7623,12.7932,12.7417,12.7623,22300.0
2009-02-25 12:55:00,24.8,24.93,24.75,24.89,24000.0,12.7623,12.8292,12.7366,12.8086,24000.0
2009-02-25 13:00:00,24.89,25.07,24.82,24.98,19700.0,12.8086,12.9013,12.7726,12.855,19700.0
2009-02-25 13:05:00,24.98,25.05,24.92,24.99,24600.0,12.855,12.891,12.8241,12.8601,24600.0
2009-02-25 13:10:00,25.0,25.01,24.88,24.95,30200.0,12.8652,12.8704,12.8035,12.8395,30200.0
2009-02-25 13:15:00,24.94,24.98,24.89,24.93,16800.0,12.8344,12.855,12.8086,12.8292,16800.0
2009-02-25 13:20:00,24.94,24.95,24.78,24.85,30400.0,12.8344,12.8395,12.752,12.7881,30400.0
2009-02-25 13:25:00,24.84,24.91,24.82,24.85,14200.0,12.7829,12.8189,12.7726,12.7881,14200.0
2009-02-25 13:30:00,24.88,25.0,24.86,24.97,22100.0,12.8035,12.8652,12.7932,12.8498,22100.0
2009-02-25 13:35:00,24.98,25.11,24.98,25.04,24500.0,12.855,12.9219,12.855,12.8858,24500.0
2009-02-25 13:40:00,25.05,25.19,25.05,25.1,32600.0,12.891,12.963,12.891,12.9167,32600.0
2009-02-25 13:45:00,25.07,25.27,25.03,25.24,28800.0,12.9013,13.0042,12.8807,12.9888,28800.0
2009-02-25 13:50:00,25.26,25.5,25.16,25.41,55700.0,12.999,13.1226,12.9476,13.0762,55700.0
2009-02-25 13:55:00,25.4,25.68,25.39,25.67,62500.0,13.0711,13.2152,13.0659,13.21,62500.0
2009-02-25 14:00:00,25.69,25.77,25.34,25.4,110400.0,13.2203,13.2615,13.0402,13.0711,110400.0
2009-02-25 14:05:00,25.4,25.43,25.1,25.19,152700.0,13.0711,13.0865,12.9167,12.963,152700.0
2009-02-25 14:10:00,25.21,25.23,25.04,25.12,117700.0,12.9733,12.9836,12.8858,12.927,117700.0
2009-02-25 14:15:00,25.14,25.32,25.09,25.18,64200.0,12.9373,13.0299,12.9116,12.9579,64200.0
2009-02-25 14:20:00,25.19,25.36,25.06,25.33,49900.0,12.963,13.0505,12.8961,13.0351,49900.0
2009-02-25 14:25:00,25.34,25.46,25.28,25.42,76800.0,13.0402,13.102,13.0093,13.0814,76800.0
2009-02-25 14:30:00,25.42,25.45,25.28,25.34,98100.0,13.0814,13.0968,13.0093,13.0402,98100.0
2009-02-25 14:35:00,25.34,25.39,25.26,25.31,81800.0,13.0402,13.0659,12.999,13.0248,81800.0
2009-02-25 14:40:00,25.3,25.61,25.29,25.61,90100.0,13.0196,13.1792,13.0145,13.1792,90100.0
2009-02-25 14:45:00,25.62,25.75,25.51,25.55,85900.0,13.1843,13.2512,13.1277,13.1483,85900.0
2009-02-25 14:50:00,25.56,25.86,25.56,25.82,80100.0,13.1534,13.3078,13.1534,13.2872,80100.0
2009-02-25 14:55:00,25.79,25.84,25.57,25.66,90200.0,13.2718,13.2975,13.1586,13.2049,90200.0
2009-02-25 15:00:00,25.67,26.03,25.62,26.03,94700.0,13.21,13.3953,13.1843,13.3953,94700.0
2009-02-25 15:05:00,26.05,26.3,26.05,26.24,162300.0,13.4056,13.5342,13.4056,13.5034,162300.0
2009-02-25 15:10:00,26.24,26.39,26.01,26.28,174600.0,13.5034,13.5806,13.385,13.524,174600.0
2009-02-25 15:15:00,26.29,26.61,26.29,26.34,111700.0,13.5291,13.6938,13.5291,13.5548,111700.0
2009-02-25 15:20:00,26.31,26.56,26.29,26.47,97100.0,13.5394,13.668,13.5291,13.6217,97100.0
2009-02-25 15:25:00,26.46,26.57,26.34,26.38,67800.0,13.6166,13.6732,13.5548,13.5754,67800.0
2009-02-25 15:30:00,26.36,26.49,26.28,26.46,72500.0,13.5651,13.632,13.524,13.6166,72500.0
2009-02-25 15:35:00,26.46,26.63,26.34,26.36,83800.0,13.6166,13.7041,13.5548,13.5651,83800.0
2009-02-25 15:40:00,26.35,26.36,26.12,26.12,80900.0,13.56,13.5651,13.4416,13.4416,80900.0
2009-02-25 15:45:00,26.13,26.25,26.0,26.12,89500.0,13.4468,13.5085,13.3799,13.4416,89500.0
2009-02-25 15:50:00,26.12,26.14,25.86,25.86,83400.0,13.4416,13.4519,13.3078,13.3078,83400.0
2009-02-25 15:55:00,25.85,25.86,25.42,25.52,70300.0,13.3027,13.3078,13.0814,13.1328,70300.0
2009-02-25 16:00:00,25.52,25.54,25.44,25.44,11300.0,13.1328,13.1431,13.0917,13.0917,11300.0
2009-02-25 16:05:00,25.44,25.44,25.44,25.44,0.0,13.0917,13.0917,13.0917,13.0917,0.0
2009-02-25 16:10:00,25.3,25.3,25.28,25.28,3000.0,13.0196,13.0196,13.0093,13.0093,3000.0
2009-02-26 09:30:00,26.04,26.07,25.75,26.04,49900.0,13.4004,13.4159,13.2512,13.4004,49900.0
2009-02-26 09:35:00,26.03,26.03,25.57,25.58,53800.0,13.3953,13.3953,13.1586,13.1637,53800.0
2009-02-26 09:40:00,25.6,25.86,25.6,25.82,50000.0,13.174,13.3078,13.174,13.2872,50000.0
2009-02-26 09:45:00,25.79,25.86,25.57,25.76,40500.0,13.2718,13.3078,13.1586,13.2564,40500.0
2009-02-26 09:50:00,25.76,25.97,25.76,25.91,39600.0,13.2564,13.3644,13.2564,13.3335,39600.0
2009-02-26 09:55:00,25.88,26.09,25.82,26.09,24300.0,13.3181,13.4262,13.2872,13.4262,24300.0
2009-02-26 10:00:00,26.09,26.31,25.99,26.12,67200.0,13.4262,13.5394,13.3747,13.4416,67200.0
2009-02-26 10:05:00,26.14,26.19,25.94,26.05,48500.0,13.4519,13.4776,13.349,13.4056,48500.0
2009-02-26 10:10:00,26.02,26.02,25.82,25.9,64400.0,13.3902,13.3902,13.2872,13.3284,64400.0
2009-02-26 10:15:00,25.94,25.99,25.83,25.96,47600.0,13.349,13.3747,13.2924,13.3593,47600.0
2009-02-26 10:20:00,25.97,26.21,25.97,26.13,41500.0,13.3644,13.4879,13.3644,13.4468,41500.0
2009-02-26 10:25:00,26.13,26.2,26.03,26.11,46200.0,13.4468,13.4828,13.3953,13.4365,46200.0
2009-02-26 10:30:00,26.13,26.19,25.97,26.14,60800.0,13.4468,13.4776,13.3644,13.4519,60800.0
2009-02-26 10:35:00,26.15,26.25,26.06,26.09,61700.0,13.4571,13.5085,13.4107,13.4262,61700.0
2009-02-26 10:40:00,26.1,26.15,26.05,26.09,62000.0,13.4313,13.4571,13.4056,13.4262,62000.0
2009-02-26 10:45:00,26.08,26.19,26.07,26.11,36900.0,13.421,13.4776,13.4159,13.4365,36900.0
2009-02-26 10:50:00,26.11,26.15,25.96,25.96,54400.0,13.4365,13.4571,13.3593,13.3593,54400.0
2009-02-26 10:55:00,25.94,26.1,25.94,26.08,42200.0,13.349,13.4313,13.349,13.421,42200.0
2009-02-26 11:00:00,26.08,26.1,25.83,25.91,46600.0,13.421,13.4313,13.2924,13.3335,46600.0
2009-02-26 11:05:00,25.9,25.93,25.83,25.9,54700.0,13.3284,13.3438,13.2924,13.3284,54700.0
2009-02-26 11:10:00,25.9,26.02,25.87,25.98,63900.0,13.3284,13.3902,13.313,13.3696,63900.0
2009-02-26 11:15:00,25.97,25.97,25.9,25.94,27400.0,13.3644,13.3644,13.3284,13.349,27400.0
2009-02-26 11:20:00,25.97,26.07,25.97,26.01,35900.0,13.3644,13.4159,13.3644,13.385,35900.0
2009-02-26 11:25:00,26.03,26.03,25.91,25.92,21400.0,13.3953,13.3953,13.3335,13.3387,21400.0
2009-02-26 11:30:00,25.93,25.96,25.92,25.93,13800.0,13.3438,13.3593,13.3387,13.3438,13800.0
2009-02-26 11:35:00,25.94,25.95,25.87,25.87,24600.0,13.349,13.3541,13.313,13.313,24600.0
2009-02-26 11:40:00,25.87,25.87,25.57,25.59,28500.0,13.313,13.313,13.1586,13.1689,28500.0
2009-02-26 11:45:00,25.59,25.75,25.57,25.72,32300.0,13.1689,13.2512,13.1586,13.2358,32300.0
2009-02-26 11:50:00,25.72,25.88,25.71,25.84,22700.0,13.2358,13.3181,13.2306,13.2975,22700.0
2009-02-26 11:55:00,25.83,25.88,25.76,25.78,29800.0,13.2924,13.3181,13.2564,13.2666,29800.0
2009-02-26 12:00:00,25.79,25.86,25.79,25.8,19000.0,13.2718,13.3078,13.2718,13.2769,19000.0
2009-02-26 12:05:00,25.79,25.79,25.66,25.79,13400.0,13.2718,13.2718,13.2049,13.2718,13400.0
2009-02-26 12:10:00,25.78,25.79,25.67,25.68,13900.0,13.2666,13.2718,13.21,13.2152,13900.0
2009-02-26 12:15:00,25.7,25.71,25.54,25.62,11300.0,13.2255,13.2306,13.1431,13.1843,11300.0
2009-02-26 12:20:00,25.6,25.62,25.36,25.36,19000.0,13.174,13.1843,13.0505,13.0505,19000.0
2009-02-26 12:25:00,25.35,25.49,25.35,25.4,74500.0,13.0454,13.1174,13.0454,13.0711,74500.0
2009-02-26 12:30:00,25.41,25.63,25.37,25.61,37800.0,13.0762,13.1895,13.0557,13.1792,37800.0
2009-02-26 12:35:00,25.61,25.66,25.47,25.53,41900.0,13.1792,13.2049,13.1071,13.138,41900.0
2009-02-26 12:40:00,25.52,25.54,25.47,25.47,18300.0,13.1328,13.1431,13.1071,13.1071,18300.0
2009-02-26 12:45:00,25.48,25.65,25.48,25.65,34600.0,13.1123,13.1997,13.1123,13.1997,34600.0
2009-02-26 12:50:00,25.64,25.64,25.54,25.62,87700.0,13.1946,13.1946,13.1431,13.1843,87700.0
2009-02-26 12:55:00,25.65,25.66,25.44,25.5,84900.0,13.1997,13.2049,13.0917,13.1226,84900.0
2009-02-26 13:00:00,25.5,25.53,25.43,25.49,39400.0,13.1226,13.138,13.0865,13.1174,39400.0
2009-02-26 13:05:00,25.46,25.47,25.29,25.3,35700.0,13.102,13.1071,13.0145,13.0196,35700.0
2009-02-26 13:10:00,25.29,25.3,25.09,25.19,86300.0,13.0145,13.0196,12.9116,12.963,86300.0
2009-02-26 13:15:00,25.19,25.22,25.12,25.15,51700.0,12.963,12.9785,12.927,12.9424,51700.0
2009-02-26 13:20:00,25.16,25.26,25.14,25.18,55600.0,12.9476,12.999,12.9373,12.9579,55600.0
2009-02-26 13:25:00,25.18,25.35,25.15,25.29,89000.0,12.9579,13.0454,12.9424,13.0145,89000.0
2009-02-26 13:30:00,25.28,25.29,25.19,25.22,40200.0,13.0093,13.0145,12.963,12.9785,40200.0
2009-02-26 13:35:00,25.24,25.25,25.07,25.09,35500.0,12.9888,12.9939,12.9013,12.9116,35500.0
2009-02-26 13:40:00,25.09,25.38,25.09,25.28,38200.0,12.9116,13.0608,12.9116,13.0093,38200.0
2009-02-26 13:45:00,25.31,25.43,25.3,25.32,47800.0,13.0248,13.0865,13.0196,13.0299,47800.0
2009-02-26 13:50:00,25.34,25.39,25.26,25.26,35500.0,13.0402,13.0659,12.999,12.999,35500.0
2009-02-26 13:55:00,25.27,25.31,25.18,25.23,64000.0,13.0042,13.0248,12.9579,12.9836,64000.0
2009-02-26 14:00:00,25.23,25.29,25.12,25.15,26800.0,12.9836,13.0145,12.927,12.9424,26800.0
2009-02-26 14:05:00,25.12,25.16,24.97,25.05,70800.0,12.927,12.9476,12.8498,12.891,70800.0
2009-02-26 14:10:00,25.05,25.12,25.0,25.03,34400.0,12.891,12.927,12.8652,12.8807,34400.0
2009-02-26 14:15:00,25.02,25.04,24.93,25.01,30500.0,12.8755,12.8858,12.8292,12.8704,30500.0
2009-02-26 14:20:00,25.02,25.19,25.02,25.08,44800.0,12.8755,12.963,12.8755,12.9064,44800.0
2009-02-26 14:25:00,25.08,25.12,24.99,25.01,26300.0,12.9064,12.927,12.8601,12.8704,26300.0
2009-02-26 14:30:00,25.01,25.05,24.89,24.92,69700.0,12.8704,12.891,12.8086,12.8241,69700.0
2009-02-26 14:35:00,24.93,24.99,24.86,24.92,59400.0,12.8292,12.8601,12.7932,12.8241,59400.0
2009-02-26 14:40:00,24.93,24.94,24.81,24.86,31300.0,12.8292,12.8344,12.7675,12.7932,31300.0
2009-02-26 14:45:00,24.87,24.94,24.83,24.92,35500.0,12.7984,12.8344,12.7778,12.8241,35500.0
2009-02-26 14:50:00,24.92,24.92,24.72,24.73,39400.0,12.8241,12.8241,12.7212,12.7263,39400.0
2009-02-26 14:55:00,24.72,24.74,24.59,24.62,79700.0,12.7212,12.7315,12.6543,12.6697,79700.0
2009-02-26 15:00:00,24.61,24.66,24.55,24.6,78900.0,12.6646,12.6903,12.6337,12.6594,78900.0
2009-02-26 15:05:00,24.59,24.63,24.51,24.54,64700.0,12.6543,12.6748,12.6131,12.6285,64700.0
2009-02-26 15:10:00,24.52,24.54,24.32,24.32,145100.0,12.6182,12.6285,12.5153,12.5153,145100.0
2009-02-26 15:15:00,24.32,24.32,24.13,24.15,117400.0,12.5153,12.5153,12.4175,12.4278,117400.0
2009-02-26 15:20:00,24.16,24.4,24.09,24.4,58800.0,12.433,12.5565,12.397,12.5565,58800.0
2009-02-26 15:25:00,24.4,24.48,24.31,24.34,49500.0,12.5565,12.5977,12.5102,12.5256,49500.0
2009-02-26 15:30:00,24.34,24.35,24.23,24.31,51200.0,12.5256,12.5308,12.469,12.5102,51200.0
2009-02-26 15:35:00,24.3,24.49,24.3,24.36,49300.0,12.505,12.6028,12.505,12.5359,49300.0
2009-02-26 15:40:00,24.34,24.55,24.34,24.43,73200.0,12.5256,12.6337,12.5256,12.5719,73200.0
2009-02-26 15:45:00,24.42,24.61,24.39,24.61,47800.0,12.5668,12.6646,12.5513,12.6646,47800.0
2009-02-26 15:50:00,24.57,24.58,24.36,24.44,48700.0,12.644,12.6491,12.5359,12.5771,48700.0
2009-02-26 15:55:00,24.43,24.43,24.2,24.21,61200.0,12.5719,12.5719,12.4536,12.4587,61200.0
2009-02-26 16:00:00,24.21,24.21,24.21,24.21,0.0,12.4587,12.4587,12.4587,12.4587,0.0
2009-02-26 16:05:00,24.21,24.21,24.21,24.21,0.0,12.4587,12.4587,12.4587,12.4587,0.0
2009-02-26 16:10:00,24.21,24.21,24.21,24.21,0.0,12.4587,12.4587,12.4587,12.4587,0.0
2009-02-27 09:30:00,23.48,23.94,23.48,23.85,50900.0,12.083,12.3198,12.083,12.2734,50900.0
2009-02-27 09:35:00,23.85,24.47,23.85,24.07,54400.0,12.2734,12.5925,12.2734,12.3867,54400.0
2009-02-27 09:40:00,24.0,24.13,23.85,24.06,65900.0,12.3506,12.4175,12.2734,12.3815,65900.0
2009-02-27 09:45:00,24.02,24.21,24.01,24.06,54700.0,12.3609,12.4587,12.3558,12.3815,54700.0
2009-02-27 09:50:00,24.04,24.26,24.0,24.23,23500.0,12.3712,12.4844,12.3506,12.469,23500.0
2009-02-27 09:55:00,24.2,24.39,24.18,24.28,39100.0,12.4536,12.5513,12.4433,12.4947,39100.0
2009-02-27 10:00:00,24.27,24.45,24.23,24.33,55200.0,12.4896,12.5822,12.469,12.5205,55200.0
2009-02-27 10:05:00,24.39,24.43,24.13,24.13,42300.0,12.5513,12.5719,12.4175,12.4175,42300.0
2009-02-27 10:10:00,24.11,24.27,24.09,24.24,44200.0,12.4072,12.4896,12.397,12.4741,44200.0
2009-02-27 10:15:00,24.25,24.3,24.13,24.22,59200.0,12.4793,12.505,12.4175,12.4639,59200.0
2009-02-27 10:20:00,24.25,24.71,24.25,24.47,79300.0,12.4793,12.716,12.4793,12.5925,79300.0
2009-02-27 10:25:00,24.47,24.58,24.31,24.31,102200.0,12.5925,12.6491,12.5102,12.5102,102200.0
2009-02-27 10:30:00,24.3,24.41,24.24,24.25,78900.0,12.505,12.5616,12.4741,12.4793,78900.0
2009-02-27 10:35:00,24.24,24.24,24.07,24.13,49800.0,12.4741,12.4741,12.3867,12.4175,49800.0
2009-02-27 10:40:00,24.11,24.34,24.07,24.24,40100.0,12.4072,12.5256,12.3867,12.4741,40100.0
2009-02-27 10:45:00,24.2,24.33,24.08,24.26,81500.0,12.4536,12.5205,12.3918,12.4844,81500.0
2009-02-27 10:50:00,24.27,24.32,24.13,24.13,57600.0,12.4896,12.5153,12.4175,12.4175,57600.0
2009-02-27 10:55:00,24.09,24.12,23.96,24.04,49900.0,12.397,12.4124,12.3301,12.3712,49900.0
2009-02-27 11:00:00,24.04,24.06,23.93,23.97,35000.0,12.3712,12.3815,12.3146,12.3352,35000.0
2009-02-27 11:05:00,23.97,24.08,23.89,24.08,35900.0,12.3352,12.3918,12.294,12.3918,35900.0
2009-02-27 11:10:00,24.07,24.12,23.95,23.95,40600.0,12.3867,12.4124,12.3249,12.3249,40600.0
2009-02-27 11:15:00,23.92,23.99,23.91,23.97,39800.0,12.3095,12.3455,12.3043,12.3352,39800.0
2009-02-27 11:20:00,23.97,24.13,23.93,24.07,48400.0,12.3352,12.4175,12.3146,12.3867,48400.0
2009-02-27 11:25:00,24.06,24.11,23.98,24.08,75900.0,12.3815,12.4072,12.3403,12.3918,75900.0
2009-02-27 11:30:00,24.09,24.12,24.0,24.04,34800.0,12.397,12.4124,12.3506,12.3712,34800.0
2009-02-27 11:35:00,24.05,24.07,23.99,24.05,30500.0,12.3764,12.3867,12.3455,12.3764,30500.0
2009-02-27 11:40:00,24.06,24.32,24.04,24.27,46700.0,12.3815,12.5153,12.3712,12.4896,46700.0
2009-02-27 11:45:00,24.29,24.33,24.15,24.24,68100.0,12.4999,12.5205,12.4278,12.4741,68100.0
2009-02-27 11:50:00,24.23,24.29,24.12,24.17,54500.0,12.469,12.4999,12.4124,12.4381,54500.0
2009-02-27 11:55:00,24.15,24.31,24.11,24.26,39000.0,12.4278,12.5102,12.4072,12.4844,39000.0
2009-02-27 12:00:00,24.27,24.36,24.26,24.33,27200.0,12.4896,12.5359,12.4844,12.5205,27200.0
2009-02-27 12:05:00,24.33,24.43,24.31,24.39,23700.0,12.5205,12.5719,12.5102,12.5513,23700.0
2009-02-27 12:10:00,24.37,24.49,24.33,24.38,28300.0,12.541,12.6028,12.5205,12.5462,28300.0
2009-02-27 12:15:00,24.38,24.47,24.3,24.32,47500.0,12.5462,12.5925,12.505,12.5153,47500.0
2009-02-27 12:20:00,24.33,24.43,24.32,24.4,54800.0,12.5205,12.5719,12.5153,12.5565,54800.0
2009-02-27 12:25:00,24.41,24.51,24.4,24.5,46600.0,12.5616,12.6131,12.5565,12.6079,46600.0
2009-02-27 12:30:00,24.5,24.57,24.42,24.47,40900.0,12.6079,12.644,12.5668,12.5925,40900.0
2009-02-27 12:35:00,24.48,24.49,24.37,24.38,26900.0,12.5977,12.6028,12.541,12.5462,26900.0
2009-02-27 12:40:00,24.35,24.39,24.29,24.29,20500.0,12.5308,12.5513,12.4999,12.4999,20500.0
2009-02-27 12:45:00,24.31,24.36,24.28,24.35,15400.0,12.5102,12.5359,12.4947,12.5308,15400.0
2009-02-27 12:50:00,24.37,24.41,24.33,24.36,20400.0,12.541,12.5616,12.5205,12.5359,20400.0
2009-02-27 12:55:00,24.34,24.47,24.3,24.47,15200.0,12.5256,12.5925,12.505,12.5925,15200.0
2009-02-27 13:00:00,24.49,24.57,24.43,24.48,34400.0,12.6028,12.644,12.5719,12.5977,34400.0
2009-02-27 13:05:00,24.46,24.52,24.42,24.45,26000.0,12.5874,12.6182,12.5668,12.5822,26000.0
2009-02-27 13:10:00,24.44,24.49,24.31,24.35,30500.0,12.5771,12.6028,12.5102,12.5308,30500.0
2009-02-27 13:15:00,24.34,24.42,24.26,24.42,39500.0,12.5256,12.5668,12.4844,12.5668,39500.0
2009-02-27 13:20:00,24.43,24.44,24.31,24.34,28300.0,12.5719,12.5771,12.5102,12.5256,28300.0
2009-02-27 13:25:00,24.36,24.43,24.34,24.41,15700.0,12.5359,12.5719,12.5256,12.5616,15700.0
2009-02-27 13:30:00,24.42,24.53,24.23,24.36,98300.0,12.5668,12.6234,12.469,12.5359,98300.0
2009-02-27 13:35:00,24.39,24.41,24.15,24.2,105800.0,12.5513,12.5616,12.4278,12.4536,105800.0
2009-02-27 13:40:00,24.17,24.23,24.14,24.18,26900.0,12.4381,12.469,12.4227,12.4433,26900.0
2009-02-27 13:45:00,24.19,24.4,24.17,24.36,28800.0,12.4484,12.5565,12.4381,12.5359,28800.0
2009-02-27 13:50:00,24.38,24.46,24.29,24.3,35400.0,12.5462,12.5874,12.4999,12.505,35400.0
2009-02-27 13:55:00,24.32,24.51,24.28,24.48,43400.0,12.5153,12.6131,12.4947,12.5977,43400.0
2009-02-27 14:00:00,24.48,24.67,24.4,24.66,41300.0,12.5977,12.6954,12.5565,12.6903,41300.0
2009-02-27 14:05:00,24.64,24.65,24.46,24.52,53600.0,12.68,12.6851,12.5874,12.6182,53600.0
2009-02-27 14:10:00,24.51,24.56,24.41,24.49,55100.0,12.6131,12.6388,12.5616,12.6028,55100.0
2009-02-27 14:15:00,24.52,24.54,24.37,24.47,45600.0,12.6182,12.6285,12.541,12.5925,45600.0
2009-02-27 14:20:00,24.47,24.52,24.33,24.44,35700.0,12.5925,12.6182,12.5205,12.5771,35700.0
2009-02-27 14:25:00,24.46,24.54,24.3,24.32,43600.0,12.5874,12.6285,12.505,12.5153,43600.0
2009-02-27 14:30:00,24.36,24.4,24.29,24.35,53500.0,12.5359,12.5565,12.4999,12.5308,53500.0
2009-02-27 14:35:00,24.35,24.39,24.27,24.28,22400.0,12.5308,12.5513,12.4896,12.4947,22400.0
2009-02-27 14:40:00,24.3,24.47,24.22,24.31,46700.0,12.505,12.5925,12.4639,12.5102,46700.0
2009-02-27 14:45:00,24.28,24.49,24.28,24.48,46300.0,12.4947,12.6028,12.4947,12.5977,46300.0
2009-02-27 14:50:00,24.46,24.55,24.38,24.41,31300.0,12.5874,12.6337,12.5462,12.5616,31300.0
2009-02-27 14:55:00,24.43,24.51,24.38,24.41,17100.0,12.5719,12.6131,12.5462,12.5616,17100.0
2009-02-27 15:00:00,24.4,24.4,24.27,24.35,46400.0,12.5565,12.5565,12.4896,12.5308,46400.0
2009-02-27 15:05:00,24.35,24.39,24.24,24.27,33600.0,12.5308,12.5513,12.4741,12.4896,33600.0
2009-02-27 15:10:00,24.26,24.26,24.06,24.15,56700.0,12.4844,12.4844,12.3815,12.4278,56700.0
2009-02-27 15:15:00,24.15,24.15,24.04,24.04,46000.0,12.4278,12.4278,12.3712,12.3712,46000.0
2009-02-27 15:20:00,24.05,24.07,23.9,24.04,70900.0,12.3764,12.3867,12.2992,12.3712,70900.0
2009-02-27 15:25:00,24.04,24.13,23.9,23.9,44500.0,12.3712,12.4175,12.2992,12.2992,44500.0
2009-02-27 15:30:00,23.89,24.1,23.88,24.05,73600.0,12.294,12.4021,12.2889,12.3764,73600.0
2009-02-27 15:35:00,24.04,24.07,23.89,23.95,58600.0,12.3712,12.3867,12.294,12.3249,58600.0
2009-02-27 15:40:00,23.95,24.16,23.93,24.07,71500.0,12.3249,12.433,12.3146,12.3867,71500.0
2009-02-27 15:45:00,24.08,24.25,23.98,24.14,47600.0,12.3918,12.4793,12.3403,12.4227,47600.0
2009-02-27 15:50:00,24.13,24.16,23.99,23.99,49300.0,12.4175,12.433,12.3455,12.3455,49300.0
2009-02-27 15:55:00,23.98,24.0,23.82,24.0,52800.0,12.3403,12.3506,12.258,12.3506,52800.0
2009-02-27 16:00:00,23.89,23.92,23.89,23.92,500.0,12.294,12.3095,12.294,12.3095,500.0
2009-02-27 16:05:00,23.91,23.91,23.87,23.87,47400.0,12.3043,12.3043,12.2837,12.2837,47400.0
2009-02-27 16:10:00,23.85,23.87,23.85,23.87,4000.0,12.2734,12.2837,12.2734,12.2837,4000.0
2009-03-02 09:30:00,23.56,23.56,23.22,23.32,162200.0,12.1242,12.1242,11.9492,12.0007,162200.0
2009-03-02 09:35:00,23.33,23.55,23.33,23.42,54700.0,12.0059,12.1191,12.0059,12.0522,54700.0
2009-03-02 09:40:00,23.4,23.4,23.26,23.31,47500.0,12.0419,12.0419,11.9698,11.9956,47500.0
2009-03-02 09:45:00,23.29,23.46,23.27,23.38,52900.0,11.9853,12.0728,11.975,12.0316,52900.0
2009-03-02 09:50:00,23.38,23.49,23.38,23.42,46700.0,12.0316,12.0882,12.0316,12.0522,46700.0
2009-03-02 09:55:00,23.41,23.42,23.31,23.32,24800.0,12.047,12.0522,11.9956,12.0007,24800.0
2009-03-02 10:00:00,23.34,23.46,23.22,23.22,85300.0,12.011,12.0728,11.9492,11.9492,85300.0
2009-03-02 10:05:00,23.22,23.28,23.17,23.21,95200.0,11.9492,11.9801,11.9235,11.9441,95200.0
2009-03-02 10:10:00,23.24,23.28,23.13,23.14,99800.0,11.9595,11.9801,11.9029,11.9081,99800.0
2009-03-02 10:15:00,23.15,23.3,23.1,23.23,71800.0,11.9132,11.9904,11.8875,11.9544,71800.0
2009-03-02 10:20:00,23.24,23.28,23.15,23.26,67700.0,11.9595,11.9801,11.9132,11.9698,67700.0
2009-03-02 10:25:00,23.26,23.27,23.12,23.15,57700.0,11.9698,11.975,11.8978,11.9132,57700.0
2009-03-02 10:30:00,23.14,23.17,23.1,23.14,73000.0,11.9081,11.9235,11.8875,11.9081,73000.0
2009-03-02 10:35:00,23.12,23.15,23.05,23.05,51100.0,11.8978,11.9132,11.8618,11.8618,51100.0
2009-03-02 10:40:00,23.05,23.06,22.96,23.05,77900.0,11.8618,11.8669,11.8154,11.8618,77900.0
2009-03-02 10:45:00,23.07,23.07,22.98,22.99,29600.0,11.8721,11.8721,11.8257,11.8309,29600.0
2009-03-02 10:50:00,22.98,23.04,22.98,23.0,18400.0,11.8257,11.8566,11.8257,11.836,18400.0
2009-03-02 10:55:00,23.0,23.03,22.96,22.99,33500.0,11.836,11.8515,11.8154,11.8309,33500.0
2009-03-02 11:00:00,22.99,23.03,22.91,22.92,42800.0,11.8309,11.8515,11.7897,11.7949,42800.0
2009-03-02 11:05:00,22.92,22.95,22.89,22.92,45100.0,11.7949,11.8103,11.7794,11.7949,45100.0
2009-03-02 11:10:00,22.91,22.92,22.85,22.89,31800.0,11.7897,11.7949,11.7588,11.7794,31800.0
2009-03-02 11:15:00,22.89,22.92,22.86,22.91,47400.0,11.7794,11.7949,11.764,11.7897,47400.0
2009-03-02 11:20:00,22.93,23.05,22.92,22.94,64300.0,11.8,11.8618,11.7949,11.8052,64300.0
2009-03-02 11:25:00,22.93,22.94,22.86,22.86,54600.0,11.8,11.8052,11.764,11.764,54600.0
2009-03-02 11:30:00,22.85,22.87,22.78,22.78,36200.0,11.7588,11.7691,11.7228,11.7228,36200.0
2009-03-02 11:35:00,22.79,22.8,22.69,22.72,46200.0,11.728,11.7331,11.6765,11.6919,46200.0
2009-03-02 11:40:00,22.71,22.74,22.69,22.69,52500.0,11.6868,11.7022,11.6765,11.6765,52500.0
2009-03-02 11:45:00,22.69,22.7,22.6,22.62,24700.0,11.6765,11.6816,11.6302,11.6405,24700.0
2009-03-02 11:50:00,22.62,22.62,22.5,22.52,38300.0,11.6405,11.6405,11.5787,11.589,38300.0
2009-03-02 11:55:00,22.54,22.59,22.53,22.59,41400.0,11.5993,11.625,11.5942,11.625,41400.0
2009-03-02 12:00:00,22.6,22.72,22.6,22.72,73000.0,11.6302,11.6919,11.6302,11.6919,73000.0
2009-03-02 12:05:00,22.73,22.79,22.68,22.77,41300.0,11.6971,11.728,11.6714,11.7177,41300.0
2009-03-02 12:10:00,22.76,22.79,22.66,22.67,34700.0,11.7125,11.728,11.6611,11.6662,34700.0
2009-03-02 12:15:00,22.68,22.71,22.64,22.67,34300.0,11.6714,11.6868,11.6508,11.6662,34300.0
2009-03-02 12:20:00,22.67,22.93,22.67,22.93,25600.0,11.6662,11.8,11.6662,11.8,25600.0
2009-03-02 12:25:00,22.96,23.0,22.91,22.93,33100.0,11.8154,11.836,11.7897,11.8,33100.0
2009-03-02 12:30:00,22.93,22.93,22.86,22.89,21000.0,11.8,11.8,11.764,11.7794,21000.0
2009-03-02 12:35:00,22.89,22.9,22.85,22.87,17700.0,11.7794,11.7846,11.7588,11.7691,17700.0
2009-03-02 12:40:00,22.87,22.89,22.81,22.83,35400.0,11.7691,11.7794,11.7383,11.7485,35400.0
2009-03-02 12:45:00,22.82,22.82,22.75,22.78,48900.0,11.7434,11.7434,11.7074,11.7228,48900.0
2009-03-02 12:50:00,22.78,22.88,22.75,22.83,29200.0,11.7228,11.7743,11.7074,11.7485,29200.0
2009-03-02 12:55:00,22.8,22.82,22.68,22.76,46200.0,11.7331,11.7434,11.6714,11.7125,46200.0
2009-03-02 13:00:00,22.75,22.88,22.74,22.8,50500.0,11.7074,11.7743,11.7022,11.7331,50500.0
2009-03-02 13:05:00,22.79,22.84,22.73,22.83,43500.0,11.728,11.7537,11.6971,11.7485,43500.0
2009-03-02 13:10:00,22.82,22.82,22.68,22.7,48300.0,11.7434,11.7434,11.6714,11.6816,48300.0
2009-03-02 13:15:00,22.69,22.74,22.64,22.65,32800.0,11.6765,11.7022,11.6508,11.6559,32800.0
2009-03-02 13:20:00,22.66,22.67,22.61,22.61,29200.0,11.6611,11.6662,11.6353,11.6353,29200.0
2009-03-02 13:25:00,22.61,22.72,22.59,22.64,34200.0,11.6353,11.6919,11.625,11.6508,34200.0
2009-03-02 13:30:00,22.65,22.65,22.57,22.58,32600.0,11.6559,11.6559,11.6147,11.6199,32600.0
2009-03-02 13:35:00,22.57,22.64,22.53,22.59,40400.0,11.6147,11.6508,11.5942,11.625,40400.0
2009-03-02 13:40:00,22.57,22.65,22.57,22.59,24100.0,11.6147,11.6559,11.6147,11.625,24100.0
2009-03-02 13:45:00,22.58,22.69,22.54,22.69,35500.0,11.6199,11.6765,11.5993,11.6765,35500.0
2009-03-02 13:50:00,22.69,22.79,22.62,22.79,30500.0,11.6765,11.728,11.6405,11.728,30500.0
2009-03-02 13:55:00,22.84,22.95,22.82,22.95,40300.0,11.7537,11.8103,11.7434,11.8103,40300.0
2009-03-02 14:00:00,22.95,22.95,22.82,22.85,75400.0,11.8103,11.8103,11.7434,11.7588,75400.0
2009-03-02 14:05:00,22.84,22.87,22.72,22.74,69700.0,11.7537,11.7691,11.6919,11.7022,69700.0
2009-03-02 14:10:00,22.73,22.79,22.73,22.74,37800.0,11.6971,11.728,11.6971,11.7022,37800.0
2009-03-02 14:15:00,22.75,22.88,22.74,22.78,60800.0,11.7074,11.7743,11.7022,11.7228,60800.0
2009-03-02 14:20:00,22.77,22.78,22.68,22.74,56700.0,11.7177,11.7228,11.6714,11.7022,56700.0
2009-03-02 14:25:00,22.74,22.74,22.61,22.66,40000.0,11.7022,11.7022,11.6353,11.6611,40000.0
2009-03-02 14:30:00,22.66,22.82,22.6,22.78,34900.0,11.6611,11.7434,11.6302,11.7228,34900.0
2009-03-02 14:35:00,22.78,22.95,22.78,22.89,43500.0,11.7228,11.8103,11.7228,11.7794,43500.0
2009-03-02 14:40:00,22.87,23.11,22.83,22.97,98300.0,11.7691,11.8926,11.7485,11.8206,98300.0
2009-03-02 14:45:00,22.96,22.96,22.82,22.82,115100.0,11.8154,11.8154,11.7434,11.7434,115100.0
2009-03-02 14:50:00,22.82,22.97,22.71,22.76,95900.0,11.7434,11.8206,11.6868,11.7125,95900.0
2009-03-02 14:55:00,22.78,22.78,22.61,22.61,62700.0,11.7228,11.7228,11.6353,11.6353,62700.0
2009-03-02 15:00:00,22.63,22.65,22.48,22.51,60600.0,11.6456,11.6559,11.5684,11.5839,60600.0
2009-03-02 15:05:00,22.5,22.51,22.38,22.4,54100.0,11.5787,11.5839,11.517,11.5273,54100.0
2009-03-02 15:10:00,22.4,22.47,22.34,22.38,51100.0,11.5273,11.5633,11.4964,11.517,51100.0
2009-03-02 15:15:00,22.38,22.38,22.13,22.13,76000.0,11.517,11.517,11.3883,11.3883,76000.0
2009-03-02 15:20:00,22.14,22.18,22.06,22.06,104800.0,11.3935,11.414,11.3523,11.3523,104800.0
2009-03-02 15:25:00,22.05,22.37,22.04,22.31,102800.0,11.3472,11.5118,11.342,11.4809,102800.0
2009-03-02 15:30:00,22.31,22.39,22.19,22.3,92700.0,11.4809,11.5221,11.4192,11.4758,92700.0
2009-03-02 15:35:00,22.31,22.33,22.07,22.15,99200.0,11.4809,11.4912,11.3574,11.3986,99200.0
2009-03-02 15:40:00,22.16,22.16,21.98,22.09,77600.0,11.4038,11.4038,11.3111,11.3677,77600.0
2009-03-02 15:45:00,22.11,22.21,22.01,22.01,65000.0,11.378,11.4295,11.3266,11.3266,65000.0
2009-03-02 15:50:00,22.01,22.14,21.88,22.02,114100.0,11.3266,11.3935,11.2597,11.3317,114100.0
2009-03-02 15:55:00,22.02,22.33,22.01,22.33,279600.0,11.3317,11.4912,11.3266,11.4912,279600.0
2009-03-02 16:00:00,22.4,22.4,22.3,22.37,178300.0,11.5273,11.5273,11.4758,11.5118,178300.0
2009-03-02 16:05:00,22.37,22.37,22.37,22.37,0.0,11.5118,11.5118,11.5118,11.5118,0.0
2009-03-02 16:10:00,22.37,22.37,22.37,22.37,0.0,11.5118,11.5118,11.5118,11.5118,0.0
2009-03-03 09:30:00,22.68,22.99,22.66,22.83,88600.0,11.6714,11.8309,11.6611,11.7485,88600.0
2009-03-03 09:35:00,22.84,22.88,22.77,22.81,47500.0,11.7537,11.7743,11.7177,11.7383,47500.0
2009-03-03 09:40:00,22.75,22.75,22.55,22.69,78100.0,11.7074,11.7074,11.6045,11.6765,78100.0
2009-03-03 09:45:00,22.66,22.72,22.52,22.56,93900.0,11.6611,11.6919,11.589,11.6096,93900.0
2009-03-03 09:50:00,22.54,22.65,22.5,22.62,61400.0,11.5993,11.6559,11.5787,11.6405,61400.0
2009-03-03 09:55:00,22.62,22.62,22.38,22.4,95600.0,11.6405,11.6405,11.517,11.5273,95600.0
2009-03-03 10:00:00,22.41,22.47,22.32,22.42,139100.0,11.5324,11.5633,11.4861,11.5376,139100.0
2009-03-03 10:05:00,22.41,22.55,22.4,22.48,78600.0,11.5324,11.6045,11.5273,11.5684,78600.0
2009-03-03 10:10:00,22.46,22.51,22.23,22.27,60500.0,11.5581,11.5839,11.4398,11.4604,60500.0
2009-03-03 10:15:00,22.3,22.32,22.21,22.29,45000.0,11.4758,11.4861,11.4295,11.4707,45000.0
2009-03-03 10:20:00,22.28,22.41,22.27,22.34,85800.0,11.4655,11.5324,11.4604,11.4964,85800.0
2009-03-03 10:25:00,22.34,22.39,22.29,22.29,67300.0,11.4964,11.5221,11.4707,11.4707,67300.0
2009-03-03 10:30:00,22.29,22.29,22.09,22.14,73000.0,11.4707,11.4707,11.3677,11.3935,73000.0
2009-03-03 10:35:00,22.12,22.25,22.04,22.22,46600.0,11.3832,11.4501,11.342,11.4346,46600.0
2009-03-03 10:40:00,22.22,22.3,22.18,22.18,91000.0,11.4346,11.4758,11.414,11.414,91000.0
2009-03-03 10:45:00,22.18,22.21,22.12,22.13,50900.0,11.414,11.4295,11.3832,11.3883,50900.0
2009-03-03 10:50:00,22.11,22.16,21.97,22.02,26900.0,11.378,11.4038,11.306,11.3317,26900.0
2009-03-03 10:55:00,22.02,22.03,21.89,21.89,24100.0,11.3317,11.3369,11.2648,11.2648,24100.0
2009-03-03 11:00:00,21.86,21.92,21.6,21.62,102200.0,11.2494,11.2803,11.1156,11.1259,102200.0
2009-03-03 11:05:00,21.6,21.78,21.54,21.74,132000.0,11.1156,11.2082,11.0847,11.1876,132000.0
2009-03-03 11:10:00,21.74,21.74,21.4,21.41,106100.0,11.1876,11.1876,11.0127,11.0178,106100.0
2009-03-03 11:15:00,21.41,21.48,21.35,21.43,163000.0,11.0178,11.0538,10.9869,11.0281,163000.0
2009-03-03 11:20:00,21.43,21.54,21.41,21.51,56600.0,11.0281,11.0847,11.0178,11.0693,56600.0
2009-03-03 11:25:00,21.5,21.75,21.48,21.71,36400.0,11.0641,11.1928,11.0538,11.1722,36400.0
2009-03-03 11:30:00,21.71,21.72,21.56,21.56,42000.0,11.1722,11.1773,11.095,11.095,42000.0
2009-03-03 11:35:00,21.59,21.59,21.49,21.5,59700.0,11.1104,11.1104,11.059,11.0641,59700.0
2009-03-03 11:40:00,21.51,21.69,21.48,21.66,52200.0,11.0693,11.1619,11.0538,11.1465,52200.0
2009-03-03 11:45:00,21.65,21.71,21.64,21.66,58200.0,11.1413,11.1722,11.1362,11.1465,58200.0
2009-03-03 11:50:00,21.69,21.73,21.53,21.58,82700.0,11.1619,11.1825,11.0796,11.1053,82700.0
2009-03-03 11:55:00,21.59,21.6,21.54,21.57,40800.0,11.1104,11.1156,11.0847,11.1001,40800.0
2009-03-03 12:00:00,21.58,21.72,21.58,21.72,49800.0,11.1053,11.1773,11.1053,11.1773,49800.0
2009-03-03 12:05:00,21.76,22.04,21.76,22.04,36100.0,11.1979,11.342,11.1979,11.342,36100.0
2009-03-03 12:10:00,22.04,22.2,22.03,22.09,51600.0,11.342,11.4243,11.3369,11.3677,51600.0
2009-03-03 12:15:00,22.08,22.19,22.02,22.14,60800.0,11.3626,11.4192,11.3317,11.3935,60800.0
2009-03-03 12:20:00,22.14,22.18,22.08,22.15,33700.0,11.3935,11.414,11.3626,11.3986,33700.0
2009-03-03 12:25:00,22.14,22.36,22.12,22.27,69500.0,11.3935,11.5067,11.3832,11.4604,69500.0
2009-03-03 12:30:00,22.25,22.27,22.16,22.22,41300.0,11.4501,11.4604,11.4038,11.4346,41300.0
2009-03-03 12:35:00,22.23,22.26,22.12,22.14,56000.0,11.4398,11.4552,11.3832,11.3935,56000.0
2009-03-03 12:40:00,22.16,22.16,22.08,22.15,24200.0,11.4038,11.4038,11.3626,11.3986,24200.0
2009-03-03 12:45:00,22.14,22.18,22.06,22.06,30700.0,11.3935,11.414,11.3523,11.3523,30700.0
2009-03-03 12:50:00,22.07,22.09,21.92,22.06,64500.0,11.3574,11.3677,11.2803,11.3523,64500.0
2009-03-03 12:55:00,22.07,22.07,21.87,21.93,44700.0,11.3574,11.3574,11.2545,11.2854,44700.0
2009-03-03 13:00:00,21.93,22.09,21.91,22.09,35600.0,11.2854,11.3677,11.2751,11.3677,35600.0
2009-03-03 13:05:00,22.08,22.08,21.9,21.99,32400.0,11.3626,11.3626,11.27,11.3163,32400.0
2009-03-03 13:10:00,22.0,22.04,21.92,21.99,38100.0,11.3214,11.342,11.2803,11.3163,38100.0
2009-03-03 13:15:00,21.97,22.11,21.97,22.11,23300.0,11.306,11.378,11.306,11.378,23300.0
2009-03-03 13:20:00,22.11,22.21,22.09,22.15,23400.0,11.378,11.4295,11.3677,11.3986,23400.0
2009-03-03 13:25:00,22.13,22.13,22.01,22.01,30300.0,11.3883,11.3883,11.3266,11.3266,30300.0
2009-03-03 13:30:00,22.03,22.1,21.99,22.01,51300.0,11.3369,11.3729,11.3163,11.3266,51300.0
2009-03-03 13:35:00,22.01,22.02,21.92,21.96,36500.0,11.3266,11.3317,11.2803,11.3008,36500.0
2009-03-03 13:40:00,21.97,22.05,21.96,22.02,39500.0,11.306,11.3472,11.3008,11.3317,39500.0
2009-03-03 13:45:00,22.01,22.02,21.91,21.94,42400.0,11.3266,11.3317,11.2751,11.2905,42400.0
2009-03-03 13:50:00,21.94,22.06,21.91,22.06,41900.0,11.2905,11.3523,11.2751,11.3523,41900.0
2009-03-03 13:55:00,22.06,22.21,22.03,22.16,61700.0,11.3523,11.4295,11.3369,11.4038,61700.0
2009-03-03 14:00:00,22.15,22.23,22.08,22.19,42200.0,11.3986,11.4398,11.3626,11.4192,42200.0
2009-03-03 14:05:00,22.17,22.22,22.09,22.1,35500.0,11.4089,11.4346,11.3677,11.3729,35500.0
2009-03-03 14:10:00,22.1,22.29,22.06,22.28,44600.0,11.3729,11.4707,11.3523,11.4655,44600.0
2009-03-03 14:15:00,22.29,22.3,22.17,22.21,31900.0,11.4707,11.4758,11.4089,11.4295,31900.0
2009-03-03 14:20:00,22.21,22.46,22.18,22.45,56400.0,11.4295,11.5581,11.414,11.553,56400.0
2009-03-03 14:25:00,22.45,22.46,22.37,22.41,77200.0,11.553,11.5581,11.5118,11.5324,77200.0
2009-03-03 14:30:00,22.41,22.68,22.39,22.67,107700.0,11.5324,11.6714,11.5221,11.6662,107700.0
2009-03-03 14:35:00,22.68,22.85,22.65,22.78,163000.0,11.6714,11.7588,11.6559,11.7228,163000.0
2009-03-03 14:40:00,22.79,22.82,22.61,22.7,88900.0,11.728,11.7434,11.6353,11.6816,88900.0
2009-03-03 14:45:00,22.7,22.71,22.52,22.61,43500.0,11.6816,11.6868,11.589,11.6353,43500.0
2009-03-03 14:50:00,22.62,22.63,22.44,22.54,43300.0,11.6405,11.6456,11.5478,11.5993,43300.0
2009-03-03 14:55:00,22.52,22.74,22.51,22.64,56800.0,11.589,11.7022,11.5839,11.6508,56800.0
2009-03-03 15:00:00,22.64,22.68,22.56,22.58,122900.0,11.6508,11.6714,11.6096,11.6199,122900.0
2009-03-03 15:05:00,22.59,22.61,22.42,22.43,160500.0,11.625,11.6353,11.5376,11.5427,160500.0
2009-03-03 15:10:00,22.44,22.52,22.32,22.35,102000.0,11.5478,11.589,11.4861,11.5015,102000.0
2009-03-03 15:15:00,22.33,22.42,22.3,22.37,99000.0,11.4912,11.5376,11.4758,11.5118,99000.0
2009-03-03 15:20:00,22.38,22.42,22.03,22.04,160500.0,11.517,11.5376,11.3369,11.342,160500.0
2009-03-03 15:25:00,22.03,22.15,22.0,22.06,87500.0,11.3369,11.3986,11.3214,11.3523,87500.0
2009-03-03 15:30:00,22.06,22.15,22.02,22.13,130100.0,11.3523,11.3986,11.3317,11.3883,130100.0
2009-03-03 15:35:00,22.15,22.15,21.97,21.99,67200.0,11.3986,11.3986,11.306,11.3163,67200.0
2009-03-03 15:40:00,21.97,22.01,21.91,21.98,100400.0,11.306,11.3266,11.2751,11.3111,100400.0
2009-03-03 15:45:00,21.97,22.0,21.9,21.98,67100.0,11.306,11.3214,11.27,11.3111,67100.0
2009-03-03 15:50:00,21.98,22.31,21.96,22.27,98200.0,11.3111,11.4809,11.3008,11.4604,98200.0
2009-03-03 15:55:00,22.26,22.49,22.26,22.49,50600.0,11.4552,11.5736,11.4552,11.5736,50600.0
2009-03-03 16:00:00,22.49,22.49,22.49,22.49,3000.0,11.5736,11.5736,11.5736,11.5736,3000.0
2009-03-03 16:05:00,22.31,22.32,22.3,22.31,4800.0,11.4809,11.4861,11.4758,11.4809,4800.0
2009-03-03 16:10:00,22.22,22.26,22.22,22.26,7000.0,11.4346,11.4552,11.4346,11.4552,7000.0
2009-03-04 09:30:00,22.95,23.12,22.91,23.01,51500.0,11.8103,11.8978,11.7897,11.8412,51500.0
2009-03-04 09:35:00,23.01,23.32,23.01,23.06,44300.0,11.8412,12.0007,11.8412,11.8669,44300.0
2009-03-04 09:40:00,23.06,23.19,23.01,23.09,50200.0,11.8669,11.9338,11.8412,11.8823,50200.0
2009-03-04 09:45:00,23.06,23.16,22.94,23.05,41500.0,11.8669,11.9184,11.8052,11.8618,41500.0
2009-03-04 09:50:00,23.05,23.07,22.57,22.57,55100.0,11.8618,11.8721,11.6147,11.6147,55100.0
2009-03-04 09:55:00,22.54,22.6,22.28,22.42,28900.0,11.5993,11.6302,11.4655,11.5376,28900.0
2009-03-04 10:00:00,22.41,22.62,22.41,22.54,47000.0,11.5324,11.6405,11.5324,11.5993,47000.0
2009-03-04 10:05:00,22.57,22.67,22.51,22.53,32300.0,11.6147,11.6662,11.5839,11.5942,32300.0
2009-03-04 10:10:00,22.53,22.55,22.3,22.45,43600.0,11.5942,11.6045,11.4758,11.553,43600.0
2009-03-04 10:15:00,22.44,22.49,22.25,22.27,38600.0,11.5478,11.5736,11.4501,11.4604,38600.0
2009-03-04 10:20:00,22.28,22.33,22.18,22.3,30100.0,11.4655,11.4912,11.414,11.4758,30100.0
2009-03-04 10:25:00,22.28,22.51,22.27,22.51,27200.0,11.4655,11.5839,11.4604,11.5839,27200.0
2009-03-04 10:30:00,22.52,22.52,22.39,22.39,44600.0,11.589,11.589,11.5221,11.5221,44600.0
2009-03-04 10:35:00,22.39,22.43,22.27,22.43,24000.0,11.5221,11.5427,11.4604,11.5427,24000.0
2009-03-04 10:40:00,22.42,22.66,22.42,22.51,33000.0,11.5376,11.6611,11.5376,11.5839,33000.0
2009-03-04 10:45:00,22.5,22.6,22.4,22.54,53100.0,11.5787,11.6302,11.5273,11.5993,53100.0
2009-03-04 10:50:00,22.51,22.65,22.43,22.46,106800.0,11.5839,11.6559,11.5427,11.5581,106800.0
2009-03-04 10:55:00,22.48,22.51,22.33,22.38,83900.0,11.5684,11.5839,11.4912,11.517,83900.0
2009-03-04 11:00:00,22.4,22.62,22.4,22.48,28300.0,11.5273,11.6405,11.5273,11.5684,28300.0
2009-03-04 11:05:00,22.48,22.65,22.47,22.57,34500.0,11.5684,11.6559,11.5633,11.6147,34500.0
2009-03-04 11:10:00,22.56,22.81,22.56,22.73,29100.0,11.6096,11.7383,11.6096,11.6971,29100.0
2009-03-04 11:15:00,22.73,22.8,22.73,22.8,14700.0,11.6971,11.7331,11.6971,11.7331,14700.0
2009-03-04 11:20:00,22.8,22.84,22.69,22.75,17100.0,11.7331,11.7537,11.6765,11.7074,17100.0
2009-03-04 11:25:00,22.74,22.86,22.73,22.85,19900.0,11.7022,11.764,11.6971,11.7588,19900.0
2009-03-04 11:30:00,22.86,22.96,22.85,22.89,14200.0,11.764,11.8154,11.7588,11.7794,14200.0
2009-03-04 11:35:00,22.89,22.89,22.82,22.87,10900.0,11.7794,11.7794,11.7434,11.7691,10900.0
2009-03-04 11:40:00,22.85,22.85,22.78,22.81,9900.0,11.7588,11.7588,11.7228,11.7383,9900.0
2009-03-04 11:45:00,22.82,22.83,22.77,22.82,13200.0,11.7434,11.7485,11.7177,11.7434,13200.0
2009-03-04 11:50:00,22.84,22.88,22.77,22.81,18600.0,11.7537,11.7743,11.7177,11.7383,18600.0
2009-03-04 11:55:00,22.82,22.94,22.8,22.85,16900.0,11.7434,11.8052,11.7331,11.7588,16900.0
2009-03-04 12:00:00,22.86,22.86,22.79,22.79,11900.0,11.764,11.764,11.728,11.728,11900.0
2009-03-04 12:05:00,22.79,22.83,22.68,22.69,40700.0,11.728,11.7485,11.6714,11.6765,40700.0
2009-03-04 12:10:00,22.68,22.81,22.68,22.77,18200.0,11.6714,11.7383,11.6714,11.7177,18200.0
2009-03-04 12:15:00,22.74,22.77,22.64,22.64,26800.0,11.7022,11.7177,11.6508,11.6508,26800.0
2009-03-04 12:20:00,22.64,22.71,22.62,22.63,29900.0,11.6508,11.6868,11.6405,11.6456,29900.0
2009-03-04 12:25:00,22.63,22.71,22.63,22.68,30500.0,11.6456,11.6868,11.6456,11.6714,30500.0
2009-03-04 12:30:00,22.67,22.72,22.66,22.7,65300.0,11.6662,11.6919,11.6611,11.6816,65300.0
2009-03-04 12:35:00,22.7,22.83,22.67,22.81,20100.0,11.6816,11.7485,11.6662,11.7383,20100.0
2009-03-04 12:40:00,22.8,22.82,22.65,22.65,23500.0,11.7331,11.7434,11.6559,11.6559,23500.0
2009-03-04 12:45:00,22.66,22.68,22.53,22.53,25700.0,11.6611,11.6714,11.5942,11.5942,25700.0
2009-03-04 12:50:00,22.52,22.6,22.51,22.56,27300.0,11.589,11.6302,11.5839,11.6096,27300.0
2009-03-04 12:55:00,22.55,22.57,22.39,22.5,39200.0,11.6045,11.6147,11.5221,11.5787,39200.0
2009-03-04 13:00:00,22.49,22.5,22.42,22.42,20700.0,11.5736,11.5787,11.5376,11.5376,20700.0
2009-03-04 13:05:00,22.41,22.44,22.34,22.43,30000.0,11.5324,11.5478,11.4964,11.5427,30000.0
2009-03-04 13:10:00,22.44,22.49,22.35,22.35,67300.0,11.5478,11.5736,11.5015,11.5015,67300.0
2009-03-04 13:15:00,22.35,22.44,22.29,22.44,34100.0,11.5015,11.5478,11.4707,11.5478,34100.0
2009-03-04 13:20:00,22.45,22.46,22.38,22.43,23100.0,11.553,11.5581,11.517,11.5427,23100.0
2009-03-04 13:25:00,22.43,22.57,22.42,22.44,15400.0,11.5427,11.6147,11.5376,11.5478,15400.0
2009-03-04 13:30:00,22.45,22.58,22.42,22.42,27700.0,11.553,11.6199,11.5376,11.5376,27700.0
2009-03-04 13:35:00,22.44,22.45,22.32,22.32,9900.0,11.5478,11.553,11.4861,11.4861,9900.0
2009-03-04 13:40:00,22.31,22.4,22.3,22.33,16700.0,11.4809,11.5273,11.4758,11.4912,16700.0
2009-03-04 13:45:00,22.34,22.46,22.34,22.44,28700.0,11.4964,11.5581,11.4964,11.5478,28700.0
2009-03-04 13:50:00,22.45,22.45,22.33,22.33,14600.0,11.553,11.553,11.4912,11.4912,14600.0
2009-03-04 13:55:00,22.32,22.38,22.28,22.29,14500.0,11.4861,11.517,11.4655,11.4707,14500.0
2009-03-04 14:00:00,22.27,22.49,22.23,22.44,36400.0,11.4604,11.5736,11.4398,11.5478,36400.0
2009-03-04 14:05:00,22.44,22.54,22.37,22.54,49600.0,11.5478,11.5993,11.5118,11.5993,49600.0
2009-03-04 14:10:00,22.53,22.53,22.39,22.42,26300.0,11.5942,11.5942,11.5221,11.5376,26300.0
2009-03-04 14:15:00,22.41,22.68,22.4,22.63,30400.0,11.5324,11.6714,11.5273,11.6456,30400.0
2009-03-04 14:20:00,22.65,22.68,22.57,22.61,26500.0,11.6559,11.6714,11.6147,11.6353,26500.0
2009-03-04 14:25:00,22.61,22.62,22.51,22.51,20300.0,11.6353,11.6405,11.5839,11.5839,20300.0
2009-03-04 14:30:00,22.52,22.53,22.44,22.51,23100.0,11.589,11.5942,11.5478,11.5839,23100.0
2009-03-04 14:35:00,22.54,22.71,22.46,22.64,26400.0,11.5993,11.6868,11.5581,11.6508,26400.0
2009-03-04 14:40:00,22.6,22.69,22.55,22.69,53800.0,11.6302,11.6765,11.6045,11.6765,53800.0
2009-03-04 14:45:00,22.69,22.81,22.69,22.75,63300.0,11.6765,11.7383,11.6765,11.7074,63300.0
2009-03-04 14:50:00,22.76,22.93,22.76,22.82,34900.0,11.7125,11.8,11.7125,11.7434,34900.0
2009-03-04 14:55:00,22.81,22.92,22.71,22.9,46300.0,11.7383,11.7949,11.6868,11.7846,46300.0
2009-03-04 15:00:00,22.89,22.95,22.79,22.82,75900.0,11.7794,11.8103,11.728,11.7434,75900.0
2009-03-04 15:05:00,22.84,22.9,22.79,22.9,32800.0,11.7537,11.7846,11.728,11.7846,32800.0
2009-03-04 15:10:00,22.92,23.2,22.92,23.09,47200.0,11.7949,11.939,11.7949,11.8823,47200.0
2009-03-04 15:15:00,23.1,23.28,23.09,23.25,75400.0,11.8875,11.9801,11.8823,11.9647,75400.0
2009-03-04 15:20:00,23.27,23.32,23.11,23.24,63600.0,11.975,12.0007,11.8926,11.9595,63600.0
2009-03-04 15:25:00,23.24,23.38,23.21,23.38,57500.0,11.9595,12.0316,11.9441,12.0316,57500.0
2009-03-04 15:30:00,23.39,23.41,23.28,23.31,120800.0,12.0367,12.047,11.9801,11.9956,120800.0
2009-03-04 15:35:00,23.3,23.36,23.11,23.22,84800.0,11.9904,12.0213,11.8926,11.9492,84800.0
2009-03-04 15:40:00,23.23,23.23,22.98,23.08,72800.0,11.9544,11.9544,11.8257,11.8772,72800.0
2009-03-04 15:45:00,23.04,23.05,22.78,22.78,62400.0,11.8566,11.8618,11.7228,11.7228,62400.0
2009-03-04 15:50:00,22.77,22.91,22.76,22.81,107000.0,11.7177,11.7897,11.7125,11.7383,107000.0
2009-03-04 15:55:00,22.82,22.98,22.8,22.97,59600.0,11.7434,11.8257,11.7331,11.8206,59600.0
2009-03-04 16:00:00,22.85,22.85,22.85,22.85,6100.0,11.7588,11.7588,11.7588,11.7588,6100.0
2009-03-04 16:05:00,22.85,22.85,22.85,22.85,0.0,11.7588,11.7588,11.7588,11.7588,0.0
2009-03-04 16:10:00,22.85,22.85,22.85,22.85,0.0,11.7588,11.7588,11.7588,11.7588,0.0
2009-03-05 09:30:00,22.27,22.34,22.11,22.32,19400.0,11.4604,11.4964,11.378,11.4861,19400.0
2009-03-05 09:35:00,22.28,22.56,22.27,22.47,26300.0,11.4655,11.6096,11.4604,11.5633,26300.0
2009-03-05 09:40:00,22.47,22.52,22.34,22.34,25000.0,11.5633,11.589,11.4964,11.4964,25000.0
2009-03-05 09:45:00,22.36,22.44,22.3,22.3,11800.0,11.5067,11.5478,11.4758,11.4758,11800.0
2009-03-05 09:50:00,22.35,22.44,22.33,22.38,13700.0,11.5015,11.5478,11.4912,11.517,13700.0
2009-03-05 09:55:00,22.4,22.44,22.33,22.34,19500.0,11.5273,11.5478,11.4912,11.4964,19500.0
2009-03-05 10:00:00,22.33,22.43,22.27,22.33,28400.0,11.4912,11.5427,11.4604,11.4912,28400.0
2009-03-05 10:05:00,22.32,22.33,22.15,22.15,23300.0,11.4861,11.4912,11.3986,11.3986,23300.0
2009-03-05 10:10:00,22.14,22.15,21.98,21.98,36000.0,11.3935,11.3986,11.3111,11.3111,36000.0
2009-03-05 10:15:00,21.98,22.14,21.94,22.13,46500.0,11.3111,11.3935,11.2905,11.3883,46500.0
2009-03-05 10:20:00,22.1,22.22,21.99,22.2,58600.0,11.3729,11.4346,11.3163,11.4243,58600.0
2009-03-05 10:25:00,22.2,22.22,22.11,22.16,54300.0,11.4243,11.4346,11.378,11.4038,54300.0
2009-03-05 10:30:00,22.16,22.21,22.08,22.2,30000.0,11.4038,11.4295,11.3626,11.4243,30000.0
2009-03-05 10:35:00,22.18,22.18,22.01,22.11,45400.0,11.414,11.414,11.3266,11.378,45400.0
2009-03-05 10:40:00,22.1,22.18,22.05,22.07,50300.0,11.3729,11.414,11.3472,11.3574,50300.0
2009-03-05 10:45:00,22.04,22.04,21.92,21.97,49300.0,11.342,11.342,11.2803,11.306,49300.0
2009-03-05 10:50:00,21.97,21.99,21.83,21.91,52400.0,11.306,11.3163,11.2339,11.2751,52400.0
2009-03-05 10:55:00,21.92,21.92,21.73,21.76,42100.0,11.2803,11.2803,11.1825,11.1979,42100.0
2009-03-05 11:00:00,21.75,21.82,21.74,21.78,15300.0,11.1928,11.2288,11.1876,11.2082,15300.0
2009-03-05 11:05:00,21.79,21.8,21.72,21.78,29000.0,11.2134,11.2185,11.1773,11.2082,29000.0
2009-03-05 11:10:00,21.75,21.85,21.75,21.8,30900.0,11.1928,11.2442,11.1928,11.2185,30900.0
2009-03-05 11:15:00,21.8,21.81,21.67,21.67,39000.0,11.2185,11.2236,11.1516,11.1516,39000.0
2009-03-05 11:20:00,21.66,21.66,21.62,21.66,33000.0,11.1465,11.1465,11.1259,11.1465,33000.0
2009-03-05 11:25:00,21.67,21.67,21.59,21.62,28000.0,11.1516,11.1516,11.1104,11.1259,28000.0
2009-03-05 11:30:00,21.62,21.62,21.54,21.6,41800.0,11.1259,11.1259,11.0847,11.1156,41800.0
2009-03-05 11:35:00,21.61,21.81,21.61,21.79,49500.0,11.1207,11.2236,11.1207,11.2134,49500.0
2009-03-05 11:40:00,21.79,21.81,21.7,21.79,43900.0,11.2134,11.2236,11.167,11.2134,43900.0
2009-03-05 11:45:00,21.79,21.84,21.71,21.73,35100.0,11.2134,11.2391,11.1722,11.1825,35100.0
2009-03-05 11:50:00,21.73,21.73,21.55,21.55,38400.0,11.1825,11.1825,11.0898,11.0898,38400.0
2009-03-05 11:55:00,21.55,21.61,21.52,21.57,44900.0,11.0898,11.1207,11.0744,11.1001,44900.0
2009-03-05 12:00:00,21.57,21.61,21.49,21.52,53100.0,11.1001,11.1207,11.059,11.0744,53100.0
2009-03-05 12:05:00,21.51,21.59,21.5,21.54,30800.0,11.0693,11.1104,11.0641,11.0847,30800.0
2009-03-05 12:10:00,21.53,21.53,21.44,21.48,31300.0,11.0796,11.0796,11.0332,11.0538,31300.0
2009-03-05 12:15:00,21.47,21.54,21.46,21.54,29600.0,11.0487,11.0847,11.0435,11.0847,29600.0
2009-03-05 12:20:00,21.53,21.61,21.53,21.58,19100.0,11.0796,11.1207,11.0796,11.1053,19100.0
2009-03-05 12:25:00,21.57,21.73,21.57,21.73,28700.0,11.1001,11.1825,11.1001,11.1825,28700.0
2009-03-05 12:30:00,21.73,21.73,21.6,21.65,33200.0,11.1825,11.1825,11.1156,11.1413,33200.0
2009-03-05 12:35:00,21.65,21.65,21.55,21.63,47100.0,11.1413,11.1413,11.0898,11.131,47100.0
2009-03-05 12:40:00,21.63,21.7,21.6,21.7,30100.0,11.131,11.167,11.1156,11.167,30100.0
2009-03-05 12:45:00,21.71,21.72,21.66,21.68,49500.0,11.1722,11.1773,11.1465,11.1567,49500.0
2009-03-05 12:50:00,21.68,21.68,21.65,21.68,26700.0,11.1567,11.1567,11.1413,11.1567,26700.0
2009-03-05 12:55:00,21.67,21.67,21.6,21.62,52500.0,11.1516,11.1516,11.1156,11.1259,52500.0
2009-03-05 13:00:00,21.62,21.66,21.59,21.62,57700.0,11.1259,11.1465,11.1104,11.1259,57700.0
2009-03-05 13:05:00,21.62,21.78,21.61,21.78,39700.0,11.1259,11.2082,11.1207,11.2082,39700.0
2009-03-05 13:10:00,21.78,21.88,21.77,21.88,67600.0,11.2082,11.2597,11.2031,11.2597,67600.0
2009-03-05 13:15:00,21.88,21.92,21.79,21.87,52500.0,11.2597,11.2803,11.2134,11.2545,52500.0
2009-03-05 13:20:00,21.87,21.87,21.68,21.7,35800.0,11.2545,11.2545,11.1567,11.167,35800.0
2009-03-05 13:25:00,21.7,21.78,21.68,21.78,35700.0,11.167,11.2082,11.1567,11.2082,35700.0
2009-03-05 13:30:00,21.78,21.79,21.65,21.7,32400.0,11.2082,11.2134,11.1413,11.167,32400.0
2009-03-05 13:35:00,21.7,21.72,21.67,21.72,23700.0,11.167,11.1773,11.1516,11.1773,23700.0
2009-03-05 13:40:00,21.72,21.8,21.62,21.66,61500.0,11.1773,11.2185,11.1259,11.1465,61500.0
2009-03-05 13:45:00,21.65,21.71,21.6,21.64,33900.0,11.1413,11.1722,11.1156,11.1362,33900.0
2009-03-05 13:50:00,21.64,21.65,21.59,21.63,42200.0,11.1362,11.1413,11.1104,11.131,42200.0
2009-03-05 13:55:00,21.65,21.7,21.61,21.65,26100.0,11.1413,11.167,11.1207,11.1413,26100.0
2009-03-05 14:00:00,21.65,21.76,21.6,21.69,47900.0,11.1413,11.1979,11.1156,11.1619,47900.0
2009-03-05 14:05:00,21.68,21.68,21.57,21.59,41900.0,11.1567,11.1567,11.1001,11.1104,41900.0
2009-03-05 14:10:00,21.58,21.58,21.45,21.48,49800.0,11.1053,11.1053,11.0384,11.0538,49800.0
2009-03-05 14:15:00,21.47,21.53,21.42,21.5,54700.0,11.0487,11.0796,11.0229,11.0641,54700.0
2009-03-05 14:20:00,21.5,21.5,21.36,21.37,45000.0,11.0641,11.0641,10.9921,10.9972,45000.0
2009-03-05 14:25:00,21.35,21.44,21.35,21.38,50000.0,10.9869,11.0332,10.9869,11.0024,50000.0
2009-03-05 14:30:00,21.38,21.47,21.34,21.47,54400.0,11.0024,11.0487,10.9818,11.0487,54400.0
2009-03-05 14:35:00,21.47,21.55,21.44,21.44,57300.0,11.0487,11.0898,11.0332,11.0332,57300.0
2009-03-05 14:40:00,21.43,21.5,21.35,21.46,41600.0,11.0281,11.0641,10.9869,11.0435,41600.0
2009-03-05 14:45:00,21.46,21.56,21.44,21.51,52900.0,11.0435,11.095,11.0332,11.0693,52900.0
2009-03-05 14:50:00,21.49,21.51,21.43,21.44,26600.0,11.059,11.0693,11.0281,11.0332,26600.0
2009-03-05 14:55:00,21.46,21.49,21.32,21.32,58300.0,11.0435,11.059,10.9715,10.9715,58300.0
2009-03-05 15:00:00,21.33,21.36,21.26,21.33,37000.0,10.9766,10.9921,10.9406,10.9766,37000.0
2009-03-05 15:05:00,21.32,21.44,21.29,21.38,60800.0,10.9715,11.0332,10.956,11.0024,60800.0
2009-03-05 15:10:00,21.38,21.54,21.38,21.53,71000.0,11.0024,11.0847,11.0024,11.0796,71000.0
2009-03-05 15:15:00,21.54,21.64,21.47,21.47,47300.0,11.0847,11.1362,11.0487,11.0487,47300.0
2009-03-05 15:20:00,21.48,21.53,21.4,21.41,59000.0,11.0538,11.0796,11.0127,11.0178,59000.0
2009-03-05 15:25:00,21.4,21.41,21.29,21.29,67300.0,11.0127,11.0178,10.956,10.956,67300.0
2009-03-05 15:30:00,21.3,21.34,21.24,21.24,83200.0,10.9612,10.9818,10.9303,10.9303,83200.0
2009-03-05 15:35:00,21.23,21.31,21.16,21.17,67400.0,10.9252,10.9663,10.8891,10.8943,67400.0
2009-03-05 15:40:00,21.19,21.23,21.13,21.2,73800.0,10.9046,10.9252,10.8737,10.9097,73800.0
2009-03-05 15:45:00,21.2,21.42,21.14,21.42,55300.0,10.9097,11.0229,10.8789,11.0229,55300.0
2009-03-05 15:50:00,21.4,21.4,21.28,21.35,77100.0,11.0127,11.0127,10.9509,10.9869,77100.0
2009-03-05 15:55:00,21.36,21.44,21.26,21.44,68900.0,10.9921,11.0332,10.9406,11.0332,68900.0
2009-03-05 16:00:00,21.44,21.44,21.44,21.44,0.0,11.0332,11.0332,11.0332,11.0332,0.0
2009-03-05 16:05:00,21.42,21.43,21.42,21.43,2000.0,11.0229,11.0281,11.0229,11.0281,2000.0
2009-03-05 16:10:00,21.53,21.54,21.53,21.54,1000.0,11.0796,11.0847,11.0796,11.0847,1000.0
2009-03-06 09:30:00,21.58,21.81,21.25,21.26,165300.0,11.1053,11.2236,10.9355,10.9406,165300.0
2009-03-06 09:35:00,21.28,21.42,21.28,21.31,46700.0,10.9509,11.0229,10.9509,10.9663,46700.0
2009-03-06 09:40:00,21.26,21.52,21.23,21.47,57000.0,10.9406,11.0744,10.9252,11.0487,57000.0
2009-03-06 09:45:00,21.48,21.5,21.37,21.41,65800.0,11.0538,11.0641,10.9972,11.0178,65800.0
2009-03-06 09:50:00,21.39,21.45,21.35,21.4,45900.0,11.0075,11.0384,10.9869,11.0127,45900.0
2009-03-06 09:55:00,21.4,21.42,21.29,21.3,40400.0,11.0127,11.0229,10.956,10.9612,40400.0
2009-03-06 10:00:00,21.31,21.33,21.19,21.19,71600.0,10.9663,10.9766,10.9046,10.9046,71600.0
2009-03-06 10:05:00,21.18,21.21,20.99,21.02,96300.0,10.8994,10.9149,10.8017,10.8171,96300.0
2009-03-06 10:10:00,20.97,20.98,20.63,20.64,64300.0,10.7914,10.7965,10.6164,10.6216,64300.0
2009-03-06 10:15:00,20.64,20.66,20.18,20.46,113200.0,10.6216,10.6318,10.3848,10.5289,113200.0
2009-03-06 10:20:00,20.46,20.47,20.26,20.44,144300.0,10.5289,10.5341,10.426,10.5186,144300.0
2009-03-06 10:25:00,20.39,20.65,20.37,20.59,86300.0,10.4929,10.6267,10.4826,10.5958,86300.0
2009-03-06 10:30:00,20.61,20.65,20.37,20.39,79700.0,10.6061,10.6267,10.4826,10.4929,79700.0
2009-03-06 10:35:00,20.4,20.43,20.28,20.32,59100.0,10.498,10.5135,10.4363,10.4569,59100.0
2009-03-06 10:40:00,20.32,20.56,20.32,20.44,71900.0,10.4569,10.5804,10.4569,10.5186,71900.0
2009-03-06 10:45:00,20.48,20.48,20.16,20.21,64200.0,10.5392,10.5392,10.3745,10.4003,64200.0
2009-03-06 10:50:00,20.16,20.17,19.99,20.11,105100.0,10.3745,10.3797,10.2871,10.3488,105100.0
2009-03-06 10:55:00,20.1,20.2,19.95,19.98,80400.0,10.3437,10.3951,10.2665,10.2819,80400.0
2009-03-06 11:00:00,19.99,20.09,19.95,20.06,70800.0,10.2871,10.3385,10.2665,10.3231,70800.0
2009-03-06 11:05:00,20.06,20.27,20.01,20.27,39500.0,10.3231,10.4311,10.2973,10.4311,39500.0
2009-03-06 11:10:00,20.28,20.49,20.28,20.38,45400.0,10.4363,10.5444,10.4363,10.4878,45400.0
2009-03-06 11:15:00,20.42,20.42,20.17,20.21,75100.0,10.5083,10.5083,10.3797,10.4003,75100.0
2009-03-06 11:20:00,20.2,20.28,20.14,20.15,48100.0,10.3951,10.4363,10.3642,10.3694,48100.0
2009-03-06 11:25:00,20.16,20.24,20.09,20.13,105600.0,10.3745,10.4157,10.3385,10.3591,105600.0
2009-03-06 11:30:00,20.13,20.39,20.11,20.32,59000.0,10.3591,10.4929,10.3488,10.4569,59000.0
2009-03-06 11:35:00,20.3,20.37,20.28,20.3,63200.0,10.4466,10.4826,10.4363,10.4466,63200.0
2009-03-06 11:40:00,20.31,20.36,20.27,20.3,74100.0,10.4517,10.4775,10.4311,10.4466,74100.0
2009-03-06 11:45:00,20.31,20.37,20.28,20.36,36900.0,10.4517,10.4826,10.4363,10.4775,36900.0
2009-03-06 11:50:00,20.36,20.45,20.36,20.45,32200.0,10.4775,10.5238,10.4775,10.5238,32200.0
2009-03-06 11:55:00,20.43,20.49,20.38,20.39,53400.0,10.5135,10.5444,10.4878,10.4929,53400.0
2009-03-06 12:00:00,20.39,20.53,20.39,20.43,80700.0,10.4929,10.5649,10.4929,10.5135,80700.0
2009-03-06 12:05:00,20.43,20.58,20.42,20.51,61300.0,10.5135,10.5907,10.5083,10.5547,61300.0
2009-03-06 12:10:00,20.51,20.54,20.46,20.49,84600.0,10.5547,10.5701,10.5289,10.5444,84600.0
2009-03-06 12:15:00,20.5,20.54,20.37,20.4,59000.0,10.5495,10.5701,10.4826,10.498,59000.0
2009-03-06 12:20:00,20.4,20.43,20.33,20.33,46900.0,10.498,10.5135,10.462,10.462,46900.0
2009-03-06 12:25:00,20.32,20.35,20.26,20.34,29300.0,10.4569,10.4723,10.426,10.4672,29300.0
2009-03-06 12:30:00,20.33,20.35,20.28,20.31,23900.0,10.462,10.4723,10.4363,10.4517,23900.0
2009-03-06 12:35:00,20.31,20.33,20.27,20.32,31300.0,10.4517,10.462,10.4311,10.4569,31300.0
2009-03-06 12:40:00,20.31,20.31,20.18,20.19,37300.0,10.4517,10.4517,10.3848,10.39,37300.0
2009-03-06 12:45:00,20.18,20.18,20.1,20.14,43500.0,10.3848,10.3848,10.3437,10.3642,43500.0
2009-03-06 12:50:00,20.15,20.28,20.15,20.25,53500.0,10.3694,10.4363,10.3694,10.4209,53500.0
2009-03-06 12:55:00,20.24,20.32,20.21,20.32,18300.0,10.4157,10.4569,10.4003,10.4569,18300.0
2009-03-06 13:00:00,20.31,20.35,20.29,20.32,26800.0,10.4517,10.4723,10.4414,10.4569,26800.0
2009-03-06 13:05:00,20.34,20.37,20.3,20.33,45500.0,10.4672,10.4826,10.4466,10.462,45500.0
2009-03-06 13:10:00,20.33,20.35,20.19,20.19,14700.0,10.462,10.4723,10.39,10.39,14700.0
2009-03-06 13:15:00,20.2,20.21,20.13,20.2,22200.0,10.3951,10.4003,10.3591,10.3951,22200.0
2009-03-06 13:20:00,20.18,20.23,20.13,20.2,23700.0,10.3848,10.4106,10.3591,10.3951,23700.0
2009-03-06 13:25:00,20.19,20.31,20.17,20.26,22700.0,10.39,10.4517,10.3797,10.426,22700.0
2009-03-06 13:30:00,20.26,20.26,20.15,20.22,23500.0,10.426,10.426,10.3694,10.4054,23500.0
2009-03-06 13:35:00,20.25,20.3,20.18,20.21,40600.0,10.4209,10.4466,10.3848,10.4003,40600.0
2009-03-06 13:40:00,20.19,20.19,20.09,20.09,31100.0,10.39,10.39,10.3385,10.3385,31100.0
2009-03-06 13:45:00,20.1,20.19,20.07,20.13,28400.0,10.3437,10.39,10.3282,10.3591,28400.0
2009-03-06 13:50:00,20.14,20.17,20.07,20.15,26900.0,10.3642,10.3797,10.3282,10.3694,26900.0
2009-03-06 13:55:00,20.15,20.21,20.12,20.18,17200.0,10.3694,10.4003,10.354,10.3848,17200.0
2009-03-06 14:00:00,20.18,20.34,20.18,20.23,57500.0,10.3848,10.4672,10.3848,10.4106,57500.0
2009-03-06 14:05:00,20.23,20.43,20.2,20.43,46300.0,10.4106,10.5135,10.3951,10.5135,46300.0
2009-03-06 14:10:00,20.43,20.43,20.3,20.38,40500.0,10.5135,10.5135,10.4466,10.4878,40500.0
2009-03-06 14:15:00,20.36,20.37,20.22,20.25,20800.0,10.4775,10.4826,10.4054,10.4209,20800.0
2009-03-06 14:20:00,20.24,20.34,20.24,20.29,35200.0,10.4157,10.4672,10.4157,10.4414,35200.0
2009-03-06 14:25:00,20.29,20.42,20.28,20.42,44300.0,10.4414,10.5083,10.4363,10.5083,44300.0
2009-03-06 14:30:00,20.43,20.44,20.3,20.36,48900.0,10.5135,10.5186,10.4466,10.4775,48900.0
2009-03-06 14:35:00,20.36,20.45,20.3,20.37,54100.0,10.4775,10.5238,10.4466,10.4826,54100.0
2009-03-06 14:40:00,20.36,20.38,20.2,20.26,63700.0,10.4775,10.4878,10.3951,10.426,63700.0
2009-03-06 14:45:00,20.24,20.31,20.22,20.23,32000.0,10.4157,10.4517,10.4054,10.4106,32000.0
2009-03-06 14:50:00,20.23,20.27,20.15,20.16,50400.0,10.4106,10.4311,10.3694,10.3745,50400.0
2009-03-06 14:55:00,20.17,20.18,20.03,20.05,43100.0,10.3797,10.3848,10.3076,10.3179,43100.0
2009-03-06 15:00:00,20.04,20.08,20.0,20.03,97900.0,10.3128,10.3334,10.2922,10.3076,97900.0
2009-03-06 15:05:00,20.03,20.06,19.96,19.98,59900.0,10.3076,10.3231,10.2716,10.2819,59900.0
2009-03-06 15:10:00,19.98,20.08,19.96,20.01,103400.0,10.2819,10.3334,10.2716,10.2973,103400.0
2009-03-06 15:15:00,20.0,20.15,19.98,20.13,39300.0,10.2922,10.3694,10.2819,10.3591,39300.0
2009-03-06 15:20:00,20.12,20.12,20.03,20.05,67500.0,10.354,10.354,10.3076,10.3179,67500.0
2009-03-06 15:25:00,20.06,20.11,20.04,20.1,63300.0,10.3231,10.3488,10.3128,10.3437,63300.0
2009-03-06 15:30:00,20.08,20.3,20.03,20.29,97000.0,10.3334,10.4466,10.3076,10.4414,97000.0
2009-03-06 15:35:00,20.3,20.39,20.28,20.31,71000.0,10.4466,10.4929,10.4363,10.4517,71000.0
2009-03-06 15:40:00,20.31,20.71,20.29,20.7,98900.0,10.4517,10.6576,10.4414,10.6524,98900.0
2009-03-06 15:45:00,20.71,20.88,20.69,20.8,130500.0,10.6576,10.7451,10.6473,10.7039,130500.0
2009-03-06 15:50:00,20.81,21.05,20.77,21.04,168200.0,10.709,10.8325,10.6884,10.8274,168200.0
2009-03-06 15:55:00,21.04,21.31,21.03,21.16,132000.0,10.8274,10.9663,10.8222,10.8891,132000.0
2009-03-06 16:00:00,21.15,21.17,21.13,21.17,4000.0,10.884,10.8943,10.8737,10.8943,4000.0
2009-03-06 16:05:00,21.17,21.17,21.17,21.17,700.0,10.8943,10.8943,10.8943,10.8943,700.0
2009-03-06 16:10:00,21.21,21.27,21.21,21.27,1800.0,10.9149,10.9458,10.9149,10.9458,1800.0
2009-03-09 09:30:00,20.51,20.67,20.51,20.66,110300.0,10.5547,10.637,10.5547,10.6318,110300.0
2009-03-09 09:35:00,20.68,20.84,20.61,20.84,109900.0,10.6421,10.7245,10.6061,10.7245,109900.0
2009-03-09 09:40:00,20.84,20.95,20.66,20.71,66000.0,10.7245,10.7811,10.6318,10.6576,66000.0
2009-03-09 09:45:00,20.7,20.95,20.69,20.93,65900.0,10.6524,10.7811,10.6473,10.7708,65900.0
2009-03-09 09:50:00,20.94,21.08,20.88,20.94,35100.0,10.7759,10.848,10.7451,10.7759,35100.0
2009-03-09 09:55:00,20.95,21.02,20.8,20.88,70100.0,10.7811,10.8171,10.7039,10.7451,70100.0
2009-03-09 10:00:00,20.89,21.02,20.88,21.02,49100.0,10.7502,10.8171,10.7451,10.8171,49100.0
2009-03-09 10:05:00,21.02,21.34,21.02,21.26,81500.0,10.8171,10.9818,10.8171,10.9406,81500.0
2009-03-09 10:10:00,21.25,21.34,21.19,21.19,56500.0,10.9355,10.9818,10.9046,10.9046,56500.0
2009-03-09 10:15:00,21.2,21.53,21.17,21.4,59600.0,10.9097,11.0796,10.8943,11.0127,59600.0
2009-03-09 10:20:00,21.41,21.45,21.35,21.43,42900.0,11.0178,11.0384,10.9869,11.0281,42900.0
2009-03-09 10:25:00,21.44,21.5,21.36,21.36,46300.0,11.0332,11.0641,10.9921,10.9921,46300.0
2009-03-09 10:30:00,21.35,21.46,21.28,21.32,62600.0,10.9869,11.0435,10.9509,10.9715,62600.0
2009-03-09 10:35:00,21.3,21.31,21.15,21.27,43400.0,10.9612,10.9663,10.884,10.9458,43400.0
2009-03-09 10:40:00,21.24,21.35,21.18,21.35,48000.0,10.9303,10.9869,10.8994,10.9869,48000.0
2009-03-09 10:45:00,21.38,21.39,21.28,21.32,31200.0,11.0024,11.0075,10.9509,10.9715,31200.0
2009-03-09 10:50:00,21.31,21.38,21.22,21.29,35800.0,10.9663,11.0024,10.92,10.956,35800.0
2009-03-09 10:55:00,21.28,21.28,21.1,21.12,34700.0,10.9509,10.9509,10.8583,10.8686,34700.0
2009-03-09 11:00:00,21.13,21.24,21.1,21.11,66700.0,10.8737,10.9303,10.8583,10.8634,66700.0
2009-03-09 11:05:00,21.11,21.11,21.01,21.05,28700.0,10.8634,10.8634,10.812,10.8325,28700.0
2009-03-09 11:10:00,21.04,21.23,21.03,21.21,34500.0,10.8274,10.9252,10.8222,10.9149,34500.0
2009-03-09 11:15:00,21.22,21.22,21.07,21.09,19500.0,10.92,10.92,10.8428,10.8531,19500.0
2009-03-09 11:20:00,21.1,21.1,21.0,21.02,43800.0,10.8583,10.8583,10.8068,10.8171,43800.0
2009-03-09 11:25:00,21.01,21.16,21.0,21.12,21500.0,10.812,10.8891,10.8068,10.8686,21500.0
2009-03-09 11:30:00,21.12,21.21,21.1,21.13,26500.0,10.8686,10.9149,10.8583,10.8737,26500.0
2009-03-09 11:35:00,21.14,21.2,21.08,21.14,20600.0,10.8789,10.9097,10.848,10.8789,20600.0
2009-03-09 11:40:00,21.14,21.17,21.06,21.17,19800.0,10.8789,10.8943,10.8377,10.8943,19800.0
2009-03-09 11:45:00,21.16,21.24,21.13,21.21,19900.0,10.8891,10.9303,10.8737,10.9149,19900.0
2009-03-09 11:50:00,21.2,21.22,21.13,21.18,37700.0,10.9097,10.92,10.8737,10.8994,37700.0
2009-03-09 11:55:00,21.16,21.16,21.07,21.16,23300.0,10.8891,10.8891,10.8428,10.8891,23300.0
2009-03-09 12:00:00,21.14,21.2,21.08,21.19,26100.0,10.8789,10.9097,10.848,10.9046,26100.0
2009-03-09 12:05:00,21.19,21.21,21.15,21.17,29100.0,10.9046,10.9149,10.884,10.8943,29100.0
2009-03-09 12:10:00,21.19,21.38,21.19,21.34,32900.0,10.9046,11.0024,10.9046,10.9818,32900.0
2009-03-09 12:15:00,21.35,21.36,21.3,21.35,39700.0,10.9869,10.9921,10.9612,10.9869,39700.0
2009-03-09 12:20:00,21.36,21.42,21.33,21.4,34100.0,10.9921,11.0229,10.9766,11.0127,34100.0
2009-03-09 12:25:00,21.39,21.41,21.3,21.31,39700.0,11.0075,11.0178,10.9612,10.9663,39700.0
2009-03-09 12:30:00,21.31,21.37,21.31,21.36,11200.0,10.9663,10.9972,10.9663,10.9921,11200.0
2009-03-09 12:35:00,21.37,21.38,21.24,21.25,32300.0,10.9972,11.0024,10.9303,10.9355,32300.0
2009-03-09 12:40:00,21.23,21.26,21.17,21.23,40800.0,10.9252,10.9406,10.8943,10.9252,40800.0
2009-03-09 12:45:00,21.23,21.26,21.2,21.25,31000.0,10.9252,10.9406,10.9097,10.9355,31000.0
2009-03-09 12:50:00,21.25,21.35,21.25,21.26,21300.0,10.9355,10.9869,10.9355,10.9406,21300.0
2009-03-09 12:55:00,21.28,21.33,21.28,21.3,12400.0,10.9509,10.9766,10.9509,10.9612,12400.0
2009-03-09 13:00:00,21.29,21.29,21.15,21.19,30600.0,10.956,10.956,10.884,10.9046,30600.0
2009-03-09 13:05:00,21.18,21.18,21.04,21.09,23400.0,10.8994,10.8994,10.8274,10.8531,23400.0
2009-03-09 13:10:00,21.09,21.1,21.03,21.09,13800.0,10.8531,10.8583,10.8222,10.8531,13800.0
2009-03-09 13:15:00,21.08,21.15,21.07,21.12,17300.0,10.848,10.884,10.8428,10.8686,17300.0
2009-03-09 13:20:00,21.13,21.14,21.04,21.05,22800.0,10.8737,10.8789,10.8274,10.8325,22800.0
2009-03-09 13:25:00,21.03,21.12,21.02,21.1,28600.0,10.8222,10.8686,10.8171,10.8583,28600.0
2009-03-09 13:30:00,21.12,21.19,21.08,21.19,26600.0,10.8686,10.9046,10.848,10.9046,26600.0
2009-03-09 13:35:00,21.19,21.25,21.14,21.15,28700.0,10.9046,10.9355,10.8789,10.884,28700.0
2009-03-09 13:40:00,21.15,21.24,21.14,21.2,23000.0,10.884,10.9303,10.8789,10.9097,23000.0
2009-03-09 13:45:00,21.2,21.31,21.17,21.31,35100.0,10.9097,10.9663,10.8943,10.9663,35100.0
2009-03-09 13:50:00,21.32,21.4,21.32,21.36,32700.0,10.9715,11.0127,10.9715,10.9921,32700.0
2009-03-09 13:55:00,21.34,21.38,21.28,21.31,22800.0,10.9818,11.0024,10.9509,10.9663,22800.0
2009-03-09 14:00:00,21.33,21.53,21.28,21.48,58500.0,10.9766,11.0796,10.9509,11.0538,58500.0
2009-03-09 14:05:00,21.47,21.54,21.46,21.53,64800.0,11.0487,11.0847,11.0435,11.0796,64800.0
2009-03-09 14:10:00,21.52,21.57,21.45,21.49,51100.0,11.0744,11.1001,11.0384,11.059,51100.0
2009-03-09 14:15:00,21.5,21.56,21.46,21.51,59500.0,11.0641,11.095,11.0435,11.0693,59500.0
2009-03-09 14:20:00,21.51,21.54,21.4,21.45,59400.0,11.0693,11.0847,11.0127,11.0384,59400.0
2009-03-09 14:25:00,21.42,21.5,21.38,21.48,83000.0,11.0229,11.0641,11.0024,11.0538,83000.0
2009-03-09 14:30:00,21.47,21.48,21.35,21.44,27400.0,11.0487,11.0538,10.9869,11.0332,27400.0
2009-03-09 14:35:00,21.43,21.43,21.27,21.39,58500.0,11.0281,11.0281,10.9458,11.0075,58500.0
2009-03-09 14:40:00,21.39,21.41,21.31,21.35,57600.0,11.0075,11.0178,10.9663,10.9869,57600.0
2009-03-09 14:45:00,21.36,21.49,21.31,21.46,40700.0,10.9921,11.059,10.9663,11.0435,40700.0
2009-03-09 14:50:00,21.49,21.54,21.46,21.47,52000.0,11.059,11.0847,11.0435,11.0487,52000.0
2009-03-09 14:55:00,21.47,21.52,21.39,21.41,54100.0,11.0487,11.0744,11.0075,11.0178,54100.0
2009-03-09 15:00:00,21.42,21.52,21.42,21.48,71300.0,11.0229,11.0744,11.0229,11.0538,71300.0
2009-03-09 15:05:00,21.48,21.48,21.32,21.39,72500.0,11.0538,11.0538,10.9715,11.0075,72500.0
2009-03-09 15:10:00,21.38,21.39,21.23,21.27,90000.0,11.0024,11.0075,10.9252,10.9458,90000.0
2009-03-09 15:15:00,21.27,21.27,21.15,21.23,81200.0,10.9458,10.9458,10.884,10.9252,81200.0
2009-03-09 15:20:00,21.23,21.29,21.23,21.25,76100.0,10.9252,10.956,10.9252,10.9355,76100.0
2009-03-09 15:25:00,21.25,21.4,21.22,21.32,70300.0,10.9355,11.0127,10.92,10.9715,70300.0
2009-03-09 15:30:00,21.32,21.45,21.27,21.32,72900.0,10.9715,11.0384,10.9458,10.9715,72900.0
2009-03-09 15:35:00,21.31,21.41,21.28,21.31,112900.0,10.9663,11.0178,10.9509,10.9663,112900.0
2009-03-09 15:40:00,21.31,21.4,21.31,21.38,78800.0,10.9663,11.0127,10.9663,11.0024,78800.0
2009-03-09 15:45:00,21.38,21.4,21.34,21.36,66100.0,11.0024,11.0127,10.9818,10.9921,66100.0
2009-03-09 15:50:00,21.36,21.57,21.35,21.56,103800.0,10.9921,11.1001,10.9869,11.095,103800.0
2009-03-09 15:55:00,21.56,21.64,21.55,21.62,97700.0,11.095,11.1362,11.0898,11.1259,97700.0
2009-03-09 16:00:00,21.62,21.62,21.62,21.62,100.0,11.1259,11.1259,11.1259,11.1259,100.0
2009-03-09 16:05:00,21.62,21.62,21.62,21.62,0.0,11.1259,11.1259,11.1259,11.1259,0.0
2009-03-09 16:10:00,21.62,21.62,21.62,21.62,0.0,11.1259,11.1259,11.1259,11.1259,0.0
2009-03-10 09:30:00,22.21,22.29,22.0,22.1,47200.0,11.4295,11.4707,11.3214,11.3729,47200.0
2009-03-10 09:35:00,22.12,22.27,22.03,22.19,50600.0,11.3832,11.4604,11.3369,11.4192,50600.0
2009-03-10 09:40:00,22.2,22.63,22.18,22.59,73400.0,11.4243,11.6456,11.414,11.625,73400.0
2009-03-10 09:45:00,22.59,22.73,22.58,22.73,22000.0,11.625,11.6971,11.6199,11.6971,22000.0
2009-03-10 09:50:00,22.77,23.19,22.77,23.07,33100.0,11.7177,11.9338,11.7177,11.8721,33100.0
2009-03-10 09:55:00,23.06,23.1,22.95,22.96,46500.0,11.8669,11.8875,11.8103,11.8154,46500.0
2009-03-10 10:00:00,22.95,23.2,22.95,23.05,47600.0,11.8103,11.939,11.8103,11.8618,47600.0
2009-03-10 10:05:00,23.04,23.21,23.01,23.15,43100.0,11.8566,11.9441,11.8412,11.9132,43100.0
2009-03-10 10:10:00,23.17,23.38,23.17,23.34,43400.0,11.9235,12.0316,11.9235,12.011,43400.0
2009-03-10 10:15:00,23.39,23.43,23.18,23.22,30200.0,12.0367,12.0573,11.9287,11.9492,30200.0
2009-03-10 10:20:00,23.22,23.23,23.09,23.11,20800.0,11.9492,11.9544,11.8823,11.8926,20800.0
2009-03-10 10:25:00,23.11,23.23,23.08,23.18,15600.0,11.8926,11.9544,11.8772,11.9287,15600.0
2009-03-10 10:30:00,23.21,23.26,23.09,23.1,21700.0,11.9441,11.9698,11.8823,11.8875,21700.0
2009-03-10 10:35:00,23.08,23.11,22.98,23.1,27900.0,11.8772,11.8926,11.8257,11.8875,27900.0
2009-03-10 10:40:00,23.08,23.1,23.03,23.03,28900.0,11.8772,11.8875,11.8515,11.8515,28900.0
2009-03-10 10:45:00,23.05,23.31,23.05,23.27,60100.0,11.8618,11.9956,11.8618,11.975,60100.0
2009-03-10 10:50:00,23.28,23.34,23.22,23.34,30000.0,11.9801,12.011,11.9492,12.011,30000.0
2009-03-10 10:55:00,23.3,23.32,23.21,23.23,34600.0,11.9904,12.0007,11.9441,11.9544,34600.0
2009-03-10 11:00:00,23.22,23.29,23.19,23.26,21800.0,11.9492,11.9853,11.9338,11.9698,21800.0
2009-03-10 11:05:00,23.24,23.33,23.24,23.33,21000.0,11.9595,12.0059,11.9595,12.0059,21000.0
2009-03-10 11:10:00,23.32,23.36,23.31,23.35,20600.0,12.0007,12.0213,11.9956,12.0161,20600.0
2009-03-10 11:15:00,23.34,23.38,23.31,23.34,15200.0,12.011,12.0316,11.9956,12.011,15200.0
2009-03-10 11:20:00,23.33,23.44,23.33,23.42,15800.0,12.0059,12.0625,12.0059,12.0522,15800.0
2009-03-10 11:25:00,23.44,23.48,23.41,23.44,23700.0,12.0625,12.083,12.047,12.0625,23700.0
2009-03-10 11:30:00,23.43,23.56,23.43,23.56,25600.0,12.0573,12.1242,12.0573,12.1242,25600.0
2009-03-10 11:35:00,23.56,23.59,23.47,23.48,38900.0,12.1242,12.1396,12.0779,12.083,38900.0
2009-03-10 11:40:00,23.49,23.49,23.38,23.38,21300.0,12.0882,12.0882,12.0316,12.0316,21300.0
2009-03-10 11:45:00,23.4,23.44,23.37,23.38,32400.0,12.0419,12.0625,12.0264,12.0316,32400.0
2009-03-10 11:50:00,23.4,23.53,23.4,23.45,23100.0,12.0419,12.1088,12.0419,12.0676,23100.0
2009-03-10 11:55:00,23.45,23.69,23.45,23.69,39500.0,12.0676,12.1911,12.0676,12.1911,39500.0
2009-03-10 12:00:00,23.7,23.94,23.7,23.94,72300.0,12.1963,12.3198,12.1963,12.3198,72300.0
2009-03-10 12:05:00,23.91,24.0,23.81,23.81,32800.0,12.3043,12.3506,12.2529,12.2529,32800.0
2009-03-10 12:10:00,23.8,23.91,23.78,23.83,23900.0,12.2477,12.3043,12.2374,12.2632,23900.0
2009-03-10 12:15:00,23.81,23.87,23.77,23.83,27900.0,12.2529,12.2837,12.2323,12.2632,27900.0
2009-03-10 12:20:00,23.85,23.85,23.76,23.8,7800.0,12.2734,12.2734,12.2271,12.2477,7800.0
2009-03-10 12:25:00,23.78,23.86,23.74,23.76,10900.0,12.2374,12.2786,12.2168,12.2271,10900.0
2009-03-10 12:30:00,23.76,23.85,23.76,23.84,12300.0,12.2271,12.2734,12.2271,12.2683,12300.0
2009-03-10 12:35:00,23.83,23.87,23.78,23.81,21500.0,12.2632,12.2837,12.2374,12.2529,21500.0
2009-03-10 12:40:00,23.81,23.86,23.81,23.83,12500.0,12.2529,12.2786,12.2529,12.2632,12500.0
2009-03-10 12:45:00,23.83,23.84,23.74,23.75,19800.0,12.2632,12.2683,12.2168,12.222,19800.0
2009-03-10 12:50:00,23.76,23.78,23.62,23.62,20600.0,12.2271,12.2374,12.1551,12.1551,20600.0
2009-03-10 12:55:00,23.61,23.65,23.59,23.62,17600.0,12.1499,12.1705,12.1396,12.1551,17600.0
2009-03-10 13:00:00,23.61,23.66,23.6,23.63,22700.0,12.1499,12.1757,12.1448,12.1602,22700.0
2009-03-10 13:05:00,23.62,23.68,23.59,23.66,15800.0,12.1551,12.186,12.1396,12.1757,15800.0
2009-03-10 13:10:00,23.67,23.76,23.64,23.74,15400.0,12.1808,12.2271,12.1654,12.2168,15400.0
2009-03-10 13:15:00,23.73,23.79,23.73,23.78,15000.0,12.2117,12.2426,12.2117,12.2374,15000.0
2009-03-10 13:20:00,23.79,23.81,23.77,23.79,14700.0,12.2426,12.2529,12.2323,12.2426,14700.0
2009-03-10 13:25:00,23.77,23.79,23.73,23.76,10500.0,12.2323,12.2426,12.2117,12.2271,10500.0
2009-03-10 13:30:00,23.75,23.88,23.75,23.87,18300.0,12.222,12.2889,12.222,12.2837,18300.0
2009-03-10 13:35:00,23.87,23.88,23.81,23.85,21700.0,12.2837,12.2889,12.2529,12.2734,21700.0
2009-03-10 13:40:00,23.84,24.0,23.84,24.0,22000.0,12.2683,12.3506,12.2683,12.3506,22000.0
2009-03-10 13:45:00,23.98,23.98,23.9,23.9,24400.0,12.3403,12.3403,12.2992,12.2992,24400.0
2009-03-10 13:50:00,23.9,23.9,23.77,23.78,46100.0,12.2992,12.2992,12.2323,12.2374,46100.0
2009-03-10 13:55:00,23.77,23.77,23.68,23.72,55600.0,12.2323,12.2323,12.186,12.2065,55600.0
2009-03-10 14:00:00,23.73,23.77,23.72,23.77,18300.0,12.2117,12.2323,12.2065,12.2323,18300.0
2009-03-10 14:05:00,23.76,23.83,23.69,23.73,35000.0,12.2271,12.2632,12.1911,12.2117,35000.0
2009-03-10 14:10:00,23.73,23.78,23.62,23.64,25900.0,12.2117,12.2374,12.1551,12.1654,25900.0
2009-03-10 14:15:00,23.63,23.63,23.54,23.59,28900.0,12.1602,12.1602,12.1139,12.1396,28900.0
2009-03-10 14:20:00,23.6,23.62,23.51,23.57,26500.0,12.1448,12.1551,12.0985,12.1294,26500.0
2009-03-10 14:25:00,23.56,23.69,23.55,23.65,30500.0,12.1242,12.1911,12.1191,12.1705,30500.0
2009-03-10 14:30:00,23.66,23.74,23.63,23.7,17600.0,12.1757,12.2168,12.1602,12.1963,17600.0
2009-03-10 14:35:00,23.69,23.73,23.66,23.69,27500.0,12.1911,12.2117,12.1757,12.1911,27500.0
2009-03-10 14:40:00,23.7,23.79,23.7,23.79,34400.0,12.1963,12.2426,12.1963,12.2426,34400.0
2009-03-10 14:45:00,23.79,23.86,23.67,23.67,52900.0,12.2426,12.2786,12.1808,12.1808,52900.0
2009-03-10 14:50:00,23.69,23.86,23.69,23.86,47700.0,12.1911,12.2786,12.1911,12.2786,47700.0
2009-03-10 14:55:00,23.86,24.03,23.86,24.02,76400.0,12.2786,12.3661,12.2786,12.3609,76400.0
2009-03-10 15:00:00,24.03,24.05,23.94,23.94,86600.0,12.3661,12.3764,12.3198,12.3198,86600.0
2009-03-10 15:05:00,23.95,24.09,23.95,24.05,85500.0,12.3249,12.397,12.3249,12.3764,85500.0
2009-03-10 15:10:00,24.06,24.1,24.03,24.07,92200.0,12.3815,12.4021,12.3661,12.3867,92200.0
2009-03-10 15:15:00,24.06,24.09,23.98,24.08,88300.0,12.3815,12.397,12.3403,12.3918,88300.0
2009-03-10 15:20:00,24.08,24.23,24.03,24.19,92700.0,12.3918,12.469,12.3661,12.4484,92700.0
2009-03-10 15:25:00,24.18,24.44,24.18,24.42,104800.0,12.4433,12.5771,12.4433,12.5668,104800.0
2009-03-10 15:30:00,24.44,24.52,24.36,24.38,76900.0,12.5771,12.6182,12.5359,12.5462,76900.0
2009-03-10 15:35:00,24.39,24.39,24.25,24.33,81400.0,12.5513,12.5513,12.4793,12.5205,81400.0
2009-03-10 15:40:00,24.34,24.47,24.29,24.37,67300.0,12.5256,12.5925,12.4999,12.541,67300.0
2009-03-10 15:45:00,24.36,24.38,24.27,24.34,70400.0,12.5359,12.5462,12.4896,12.5256,70400.0
2009-03-10 15:50:00,24.35,24.53,24.32,24.49,96800.0,12.5308,12.6234,12.5153,12.6028,96800.0
2009-03-10 15:55:00,24.49,24.72,24.49,24.6,64700.0,12.6028,12.7212,12.6028,12.6594,64700.0
2009-03-10 16:00:00,24.63,24.77,24.63,24.77,500.0,12.6748,12.7469,12.6748,12.7469,500.0
2009-03-10 16:05:00,24.77,24.77,24.77,24.77,0.0,12.7469,12.7469,12.7469,12.7469,0.0
2009-03-10 16:10:00,24.74,24.76,24.69,24.71,6100.0,12.7315,12.7417,12.7057,12.716,6100.0
2009-03-11 09:30:00,24.73,24.99,24.23,24.34,51700.0,12.7263,12.8601,12.469,12.5256,51700.0
2009-03-11 09:35:00,24.23,24.58,23.93,24.57,78400.0,12.469,12.6491,12.3146,12.644,78400.0
2009-03-11 09:40:00,24.59,24.85,24.41,24.85,47500.0,12.6543,12.7881,12.5616,12.7881,47500.0
2009-03-11 09:45:00,24.83,24.99,24.75,24.79,63700.0,12.7778,12.8601,12.7366,12.7572,63700.0
2009-03-11 09:50:00,24.81,25.04,24.7,25.01,51800.0,12.7675,12.8858,12.7109,12.8704,51800.0
2009-03-11 09:55:00,24.98,25.0,24.78,24.84,59700.0,12.855,12.8652,12.752,12.7829,59700.0
2009-03-11 10:00:00,24.87,24.89,24.76,24.85,36500.0,12.7984,12.8086,12.7417,12.7881,36500.0
2009-03-11 10:05:00,24.87,24.9,24.71,24.72,32600.0,12.7984,12.8138,12.716,12.7212,32600.0
2009-03-11 10:10:00,24.72,24.78,24.66,24.72,27900.0,12.7212,12.752,12.6903,12.7212,27900.0
2009-03-11 10:15:00,24.74,24.77,24.66,24.74,29800.0,12.7315,12.7469,12.6903,12.7315,29800.0
2009-03-11 10:20:00,24.75,24.89,24.72,24.83,19600.0,12.7366,12.8086,12.7212,12.7778,19600.0
2009-03-11 10:25:00,24.84,24.89,24.81,24.89,37700.0,12.7829,12.8086,12.7675,12.8086,37700.0
2009-03-11 10:30:00,24.89,24.89,24.69,24.7,44600.0,12.8086,12.8086,12.7057,12.7109,44600.0
2009-03-11 10:35:00,24.68,24.72,24.59,24.67,34000.0,12.7006,12.7212,12.6543,12.6954,34000.0
2009-03-11 10:40:00,24.64,24.68,24.57,24.57,21900.0,12.68,12.7006,12.644,12.644,21900.0
2009-03-11 10:45:00,24.56,24.56,24.43,24.48,15100.0,12.6388,12.6388,12.5719,12.5977,15100.0
2009-03-11 10:50:00,24.48,24.67,24.47,24.64,29400.0,12.5977,12.6954,12.5925,12.68,29400.0
2009-03-11 10:55:00,24.63,24.69,24.59,24.65,24900.0,12.6748,12.7057,12.6543,12.6851,24900.0
2009-03-11 11:00:00,24.65,24.71,24.6,24.64,17600.0,12.6851,12.716,12.6594,12.68,17600.0
2009-03-11 11:05:00,24.63,24.66,24.54,24.55,6200.0,12.6748,12.6903,12.6285,12.6337,6200.0
2009-03-11 11:10:00,24.56,24.56,24.45,24.52,20300.0,12.6388,12.6388,12.5822,12.6182,20300.0
2009-03-11 11:15:00,24.51,24.51,24.22,24.23,26200.0,12.6131,12.6131,12.4639,12.469,26200.0
2009-03-11 11:20:00,24.19,24.21,23.99,24.15,33300.0,12.4484,12.4587,12.3455,12.4278,33300.0
2009-03-11 11:25:00,24.14,24.25,24.07,24.07,30500.0,12.4227,12.4793,12.3867,12.3867,30500.0
2009-03-11 11:30:00,24.08,24.13,24.02,24.02,15100.0,12.3918,12.4175,12.3609,12.3609,15100.0
2009-03-11 11:35:00,24.02,24.23,23.89,24.17,33100.0,12.3609,12.469,12.294,12.4381,33100.0
2009-03-11 11:40:00,24.19,24.22,24.09,24.11,29400.0,12.4484,12.4639,12.397,12.4072,29400.0
2009-03-11 11:45:00,24.11,24.16,24.04,24.04,26600.0,12.4072,12.433,12.3712,12.3712,26600.0
2009-03-11 11:50:00,24.03,24.19,24.02,24.18,13400.0,12.3661,12.4484,12.3609,12.4433,13400.0
2009-03-11 11:55:00,24.2,24.24,24.16,24.22,103200.0,12.4536,12.4741,12.433,12.4639,103200.0
2009-03-11 12:00:00,24.24,24.36,24.23,24.32,27400.0,12.4741,12.5359,12.469,12.5153,27400.0
2009-03-11 12:05:00,24.33,24.33,24.24,24.25,10700.0,12.5205,12.5205,12.4741,12.4793,10700.0
2009-03-11 12:10:00,24.25,24.31,24.23,24.31,8000.0,12.4793,12.5102,12.469,12.5102,8000.0
2009-03-11 12:15:00,24.31,24.4,24.29,24.29,8900.0,12.5102,12.5565,12.4999,12.4999,8900.0
2009-03-11 12:20:00,24.26,24.26,24.15,24.22,12600.0,12.4844,12.4844,12.4278,12.4639,12600.0
2009-03-11 12:25:00,24.22,24.23,24.15,24.21,7200.0,12.4639,12.469,12.4278,12.4587,7200.0
2009-03-11 12:30:00,24.24,24.29,24.23,24.29,6500.0,12.4741,12.4999,12.469,12.4999,6500.0
2009-03-11 12:35:00,24.28,24.33,24.12,24.12,26500.0,12.4947,12.5205,12.4124,12.4124,26500.0
2009-03-11 12:40:00,24.09,24.18,24.07,24.13,22900.0,12.397,12.4433,12.3867,12.4175,22900.0
2009-03-11 12:45:00,24.12,24.16,24.09,24.14,25700.0,12.4124,12.433,12.397,12.4227,25700.0
2009-03-11 12:50:00,24.13,24.15,24.11,24.14,6400.0,12.4175,12.4278,12.4072,12.4227,6400.0
2009-03-11 12:55:00,24.14,24.15,24.03,24.03,9200.0,12.4227,12.4278,12.3661,12.3661,9200.0
2009-03-11 13:00:00,24.01,24.1,24.01,24.09,19000.0,12.3558,12.4021,12.3558,12.397,19000.0
2009-03-11 13:05:00,24.12,24.13,24.05,24.07,18200.0,12.4124,12.4175,12.3764,12.3867,18200.0
2009-03-11 13:10:00,24.09,24.26,24.07,24.22,14300.0,12.397,12.4844,12.3867,12.4639,14300.0
2009-03-11 13:15:00,24.24,24.41,24.23,24.38,20500.0,12.4741,12.5616,12.469,12.5462,20500.0
2009-03-11 13:20:00,24.39,24.39,24.29,24.31,5000.0,12.5513,12.5513,12.4999,12.5102,5000.0
2009-03-11 13:25:00,24.3,24.31,24.2,24.24,14200.0,12.505,12.5102,12.4536,12.4741,14200.0
2009-03-11 13:30:00,24.26,24.31,24.25,24.29,11500.0,12.4844,12.5102,12.4793,12.4999,11500.0
2009-03-11 13:35:00,24.31,24.61,24.31,24.61,15700.0,12.5102,12.6646,12.5102,12.6646,15700.0
2009-03-11 13:40:00,24.62,24.63,24.53,24.58,22900.0,12.6697,12.6748,12.6234,12.6491,22900.0
2009-03-11 13:45:00,24.59,24.62,24.49,24.49,63500.0,12.6543,12.6697,12.6028,12.6028,63500.0
2009-03-11 13:50:00,24.49,24.51,24.38,24.38,27000.0,12.6028,12.6131,12.5462,12.5462,27000.0
2009-03-11 13:55:00,24.4,24.54,24.4,24.54,16700.0,12.5565,12.6285,12.5565,12.6285,16700.0
2009-03-11 14:00:00,24.55,24.62,24.49,24.52,30200.0,12.6337,12.6697,12.6028,12.6182,30200.0
2009-03-11 14:05:00,24.51,24.51,24.23,24.23,44500.0,12.6131,12.6131,12.469,12.469,44500.0
2009-03-11 14:10:00,24.22,24.28,24.18,24.25,36500.0,12.4639,12.4947,12.4433,12.4793,36500.0
2009-03-11 14:15:00,24.26,24.27,24.05,24.11,60800.0,12.4844,12.4896,12.3764,12.4072,60800.0
2009-03-11 14:20:00,24.09,24.18,24.06,24.14,47900.0,12.397,12.4433,12.3815,12.4227,47900.0
2009-03-11 14:25:00,24.12,24.27,24.08,24.23,25600.0,12.4124,12.4896,12.3918,12.469,25600.0
2009-03-11 14:30:00,24.24,24.29,24.22,24.25,23900.0,12.4741,12.4999,12.4639,12.4793,23900.0
2009-03-11 14:35:00,24.27,24.4,24.24,24.36,47700.0,12.4896,12.5565,12.4741,12.5359,47700.0
2009-03-11 14:40:00,24.37,24.54,24.29,24.54,40400.0,12.541,12.6285,12.4999,12.6285,40400.0
2009-03-11 14:45:00,24.53,24.63,24.5,24.56,65400.0,12.6234,12.6748,12.6079,12.6388,65400.0
2009-03-11 14:50:00,24.6,24.61,24.43,24.5,56800.0,12.6594,12.6646,12.5719,12.6079,56800.0
2009-03-11 14:55:00,24.49,24.5,24.35,24.37,88900.0,12.6028,12.6079,12.5308,12.541,88900.0
2009-03-11 15:00:00,24.39,24.6,24.35,24.6,42000.0,12.5513,12.6594,12.5308,12.6594,42000.0
2009-03-11 15:05:00,24.59,24.65,24.48,24.64,59700.0,12.6543,12.6851,12.5977,12.68,59700.0
2009-03-11 15:10:00,24.64,24.8,24.61,24.78,38600.0,12.68,12.7623,12.6646,12.752,38600.0
2009-03-11 15:15:00,24.78,24.87,24.72,24.86,51800.0,12.752,12.7984,12.7212,12.7932,51800.0
2009-03-11 15:20:00,24.87,24.93,24.85,24.92,84700.0,12.7984,12.8292,12.7881,12.8241,84700.0
2009-03-11 15:25:00,24.93,25.0,24.89,24.93,65900.0,12.8292,12.8652,12.8086,12.8292,65900.0
2009-03-11 15:30:00,24.93,24.93,24.76,24.88,37100.0,12.8292,12.8292,12.7417,12.8035,37100.0
2009-03-11 15:35:00,24.89,25.0,24.87,25.0,41400.0,12.8086,12.8652,12.7984,12.8652,41400.0
2009-03-11 15:40:00,25.0,25.09,24.99,25.02,39900.0,12.8652,12.9116,12.8601,12.8755,39900.0
2009-03-11 15:45:00,25.03,25.09,24.78,24.85,26700.0,12.8807,12.9116,12.752,12.7881,26700.0
2009-03-11 15:50:00,24.88,24.92,24.5,24.5,69400.0,12.8035,12.8241,12.6079,12.6079,69400.0
2009-03-11 15:55:00,24.49,24.5,24.02,24.22,36300.0,12.6028,12.6079,12.3609,12.4639,36300.0
2009-03-11 16:00:00,24.23,24.23,24.23,24.23,900.0,12.469,12.469,12.469,12.469,900.0
2009-03-11 16:05:00,24.25,24.31,24.25,24.25,15000.0,12.4793,12.5102,12.4793,12.4793,15000.0
2009-03-11 16:10:00,24.26,24.31,24.26,24.27,10000.0,12.4844,12.5102,12.4844,12.4896,10000.0
2009-03-12 09:30:00,24.26,24.33,24.01,24.31,58700.0,12.4844,12.5205,12.3558,12.5102,58700.0
2009-03-12 09:35:00,24.31,24.35,23.96,24.16,41800.0,12.5102,12.5308,12.3301,12.433,41800.0
2009-03-12 09:40:00,24.14,24.14,23.96,24.0,64600.0,12.4227,12.4227,12.3301,12.3506,64600.0
2009-03-12 09:45:00,24.01,24.17,23.89,24.17,19800.0,12.3558,12.4381,12.294,12.4381,19800.0
2009-03-12 09:50:00,24.18,24.21,24.04,24.09,25100.0,12.4433,12.4587,12.3712,12.397,25100.0
2009-03-12 09:55:00,24.08,24.34,24.06,24.3,14800.0,12.3918,12.5256,12.3815,12.505,14800.0
2009-03-12 10:00:00,24.34,24.49,24.26,24.41,50800.0,12.5256,12.6028,12.4844,12.5616,50800.0
2009-03-12 10:05:00,24.43,24.49,24.36,24.42,31000.0,12.5719,12.6028,12.5359,12.5668,31000.0
2009-03-12 10:10:00,24.45,24.52,24.34,24.41,30600.0,12.5822,12.6182,12.5256,12.5616,30600.0
2009-03-12 10:15:00,24.42,24.57,24.4,24.47,43100.0,12.5668,12.644,12.5565,12.5925,43100.0
2009-03-12 10:20:00,24.47,24.79,24.47,24.72,44800.0,12.5925,12.7572,12.5925,12.7212,44800.0
2009-03-12 10:25:00,24.74,24.75,24.62,24.62,18400.0,12.7315,12.7366,12.6697,12.6697,18400.0
2009-03-12 10:30:00,24.67,24.79,24.59,24.6,28100.0,12.6954,12.7572,12.6543,12.6594,28100.0
2009-03-12 10:35:00,24.62,24.68,24.44,24.66,40000.0,12.6697,12.7006,12.5771,12.6903,40000.0
2009-03-12 10:40:00,24.68,24.85,24.68,24.77,28300.0,12.7006,12.7881,12.7006,12.7469,28300.0
2009-03-12 10:45:00,24.72,24.95,24.71,24.87,30200.0,12.7212,12.8395,12.716,12.7984,30200.0
2009-03-12 10:50:00,24.85,24.91,24.77,24.83,29400.0,12.7881,12.8189,12.7469,12.7778,29400.0
2009-03-12 10:55:00,24.81,24.84,24.75,24.8,51400.0,12.7675,12.7829,12.7366,12.7623,51400.0
2009-03-12 11:00:00,24.77,24.92,24.77,24.9,62300.0,12.7469,12.8241,12.7469,12.8138,62300.0
2009-03-12 11:05:00,24.91,24.93,24.75,24.84,38600.0,12.8189,12.8292,12.7366,12.7829,38600.0
2009-03-12 11:10:00,24.85,25.03,24.82,24.99,28100.0,12.7881,12.8807,12.7726,12.8601,28100.0
2009-03-12 11:15:00,24.98,25.03,24.94,24.97,32400.0,12.855,12.8807,12.8344,12.8498,32400.0
2009-03-12 11:20:00,24.96,24.96,24.72,24.8,22000.0,12.8447,12.8447,12.7212,12.7623,22000.0
2009-03-12 11:25:00,24.78,24.88,24.78,24.83,29400.0,12.752,12.8035,12.752,12.7778,29400.0
2009-03-12 11:30:00,24.82,24.84,24.76,24.77,13600.0,12.7726,12.7829,12.7417,12.7469,13600.0
2009-03-12 11:35:00,24.77,24.82,24.71,24.79,23200.0,12.7469,12.7726,12.716,12.7572,23200.0
2009-03-12 11:40:00,24.79,24.98,24.79,24.98,36100.0,12.7572,12.855,12.7572,12.855,36100.0
2009-03-12 11:45:00,24.99,25.01,24.85,24.9,15400.0,12.8601,12.8704,12.7881,12.8138,15400.0
2009-03-12 11:50:00,24.9,25.0,24.88,24.88,21300.0,12.8138,12.8652,12.8035,12.8035,21300.0
2009-03-12 11:55:00,24.88,24.92,24.87,24.91,14400.0,12.8035,12.8241,12.7984,12.8189,14400.0
2009-03-12 12:00:00,24.95,24.97,24.91,24.95,9200.0,12.8395,12.8498,12.8189,12.8395,9200.0
2009-03-12 12:05:00,24.94,25.04,24.94,25.02,16800.0,12.8344,12.8858,12.8344,12.8755,16800.0
2009-03-12 12:10:00,25.01,25.01,24.92,24.96,20100.0,12.8704,12.8704,12.8241,12.8447,20100.0
2009-03-12 12:15:00,24.98,25.02,24.92,24.96,21500.0,12.855,12.8755,12.8241,12.8447,21500.0
2009-03-12 12:20:00,25.0,25.02,24.91,24.94,13500.0,12.8652,12.8755,12.8189,12.8344,13500.0
2009-03-12 12:25:00,24.91,24.92,24.83,24.88,23400.0,12.8189,12.8241,12.7778,12.8035,23400.0
2009-03-12 12:30:00,24.87,25.01,24.85,24.98,12900.0,12.7984,12.8704,12.7881,12.855,12900.0
2009-03-12 12:35:00,24.99,25.02,24.94,25.0,11300.0,12.8601,12.8755,12.8344,12.8652,11300.0
2009-03-12 12:40:00,25.0,25.04,24.98,25.04,10100.0,12.8652,12.8858,12.855,12.8858,10100.0
2009-03-12 12:45:00,25.04,25.05,24.98,25.02,18100.0,12.8858,12.891,12.855,12.8755,18100.0
2009-03-12 12:50:00,25.03,25.14,25.0,25.14,24300.0,12.8807,12.9373,12.8652,12.9373,24300.0
2009-03-12 12:55:00,25.15,25.27,25.14,25.25,38900.0,12.9424,13.0042,12.9373,12.9939,38900.0
2009-03-12 13:00:00,25.25,25.35,25.22,25.31,49800.0,12.9939,13.0454,12.9785,13.0248,49800.0
2009-03-12 13:05:00,25.31,25.32,25.25,25.29,21700.0,13.0248,13.0299,12.9939,13.0145,21700.0
2009-03-12 13:10:00,25.3,25.34,25.1,25.18,43900.0,13.0196,13.0402,12.9167,12.9579,43900.0
2009-03-12 13:15:00,25.18,25.22,25.14,25.2,27200.0,12.9579,12.9785,12.9373,12.9682,27200.0
2009-03-12 13:20:00,25.2,25.31,25.18,25.29,28700.0,12.9682,13.0248,12.9579,13.0145,28700.0
2009-03-12 13:25:00,25.29,25.29,25.18,25.27,39300.0,13.0145,13.0145,12.9579,13.0042,39300.0
2009-03-12 13:30:00,25.27,25.34,25.27,25.32,31500.0,13.0042,13.0402,13.0042,13.0299,31500.0
2009-03-12 13:35:00,25.33,25.42,25.33,25.42,33500.0,13.0351,13.0814,13.0351,13.0814,33500.0
2009-03-12 13:40:00,25.42,25.56,25.42,25.5,31200.0,13.0814,13.1534,13.0814,13.1226,31200.0
2009-03-12 13:45:00,25.5,25.59,25.5,25.55,21200.0,13.1226,13.1689,13.1226,13.1483,21200.0
2009-03-12 13:50:00,25.54,25.67,25.52,25.67,49300.0,13.1431,13.21,13.1328,13.21,49300.0
2009-03-12 13:55:00,25.66,25.7,25.62,25.64,31000.0,13.2049,13.2255,13.1843,13.1946,31000.0
2009-03-12 14:00:00,25.64,25.7,25.63,25.69,35000.0,13.1946,13.2255,13.1895,13.2203,35000.0
2009-03-12 14:05:00,25.68,25.72,25.57,25.62,42000.0,13.2152,13.2358,13.1586,13.1843,42000.0
2009-03-12 14:10:00,25.62,25.91,25.62,25.85,62400.0,13.1843,13.3335,13.1843,13.3027,62400.0
2009-03-12 14:15:00,25.83,25.86,25.79,25.85,34300.0,13.2924,13.3078,13.2718,13.3027,34300.0
2009-03-12 14:20:00,25.84,25.93,25.82,25.82,26400.0,13.2975,13.3438,13.2872,13.2872,26400.0
2009-03-12 14:25:00,25.82,25.93,25.82,25.9,27200.0,13.2872,13.3438,13.2872,13.3284,27200.0
2009-03-12 14:30:00,25.89,25.95,25.85,25.9,25600.0,13.3233,13.3541,13.3027,13.3284,25600.0
2009-03-12 14:35:00,25.9,26.02,25.89,25.98,47700.0,13.3284,13.3902,13.3233,13.3696,47700.0
2009-03-12 14:40:00,25.98,26.13,25.97,26.11,47500.0,13.3696,13.4468,13.3644,13.4365,47500.0
2009-03-12 14:45:00,26.13,26.18,26.1,26.16,27000.0,13.4468,13.4725,13.4313,13.4622,27000.0
2009-03-12 14:50:00,26.17,26.24,26.11,26.13,53100.0,13.4673,13.5034,13.4365,13.4468,53100.0
2009-03-12 14:55:00,26.13,26.15,25.99,25.99,44500.0,13.4468,13.4571,13.3747,13.3747,44500.0
2009-03-12 15:00:00,25.98,26.0,25.76,25.76,26700.0,13.3696,13.3799,13.2564,13.2564,26700.0
2009-03-12 15:05:00,25.75,25.94,25.74,25.94,28500.0,13.2512,13.349,13.2461,13.349,28500.0
2009-03-12 15:10:00,25.95,26.05,25.84,26.03,41000.0,13.3541,13.4056,13.2975,13.3953,41000.0
2009-03-12 15:15:00,26.05,26.07,25.9,26.06,76600.0,13.4056,13.4159,13.3284,13.4107,76600.0
2009-03-12 15:20:00,26.07,26.08,25.97,25.98,57000.0,13.4159,13.421,13.3644,13.3696,57000.0
2009-03-12 15:25:00,25.98,26.12,25.92,26.09,46100.0,13.3696,13.4416,13.3387,13.4262,46100.0
2009-03-12 15:30:00,26.08,26.12,25.98,26.0,62000.0,13.421,13.4416,13.3696,13.3799,62000.0
2009-03-12 15:35:00,25.98,26.13,25.95,26.1,49200.0,13.3696,13.4468,13.3541,13.4313,49200.0
2009-03-12 15:40:00,26.11,26.26,26.11,26.24,42700.0,13.4365,13.5137,13.4365,13.5034,42700.0
2009-03-12 15:45:00,26.24,26.38,26.23,26.26,53700.0,13.5034,13.5754,13.4982,13.5137,53700.0
2009-03-12 15:50:00,26.27,26.38,26.21,26.36,84400.0,13.5188,13.5754,13.4879,13.5651,84400.0
2009-03-12 15:55:00,26.37,26.38,26.03,26.16,56800.0,13.5703,13.5754,13.3953,13.4622,56800.0
2009-03-13 09:30:00,26.45,26.94,25.78,25.79,66700.0,13.6114,13.8636,13.2666,13.2718,66700.0
2009-03-13 09:35:00,25.79,25.93,25.62,25.83,55100.0,13.2718,13.3438,13.1843,13.2924,55100.0
2009-03-13 09:40:00,25.9,26.07,25.55,25.66,50600.0,13.3284,13.4159,13.1483,13.2049,50600.0
2009-03-13 09:45:00,25.68,25.75,25.55,25.6,84100.0,13.2152,13.2512,13.1483,13.174,84100.0
2009-03-13 09:50:00,25.66,25.66,25.5,25.62,25200.0,13.2049,13.2049,13.1226,13.1843,25200.0
2009-03-13 09:55:00,25.62,25.83,25.52,25.83,47500.0,13.1843,13.2924,13.1328,13.2924,47500.0
2009-03-13 10:00:00,25.85,25.85,25.6,25.83,71000.0,13.3027,13.3027,13.174,13.2924,71000.0
2009-03-13 10:05:00,25.83,26.02,25.74,26.0,58800.0,13.2924,13.3902,13.2461,13.3799,58800.0
2009-03-13 10:10:00,25.99,26.03,25.77,25.79,41300.0,13.3747,13.3953,13.2615,13.2718,41300.0
2009-03-13 10:15:00,25.8,25.82,25.68,25.75,55000.0,13.2769,13.2872,13.2152,13.2512,55000.0
2009-03-13 10:20:00,25.75,25.95,25.72,25.75,41600.0,13.2512,13.3541,13.2358,13.2512,41600.0
2009-03-13 10:25:00,25.76,25.76,25.51,25.54,32700.0,13.2564,13.2564,13.1277,13.1431,32700.0
2009-03-13 10:30:00,25.52,25.54,25.29,25.48,36700.0,13.1328,13.1431,13.0145,13.1123,36700.0
2009-03-13 10:35:00,25.49,25.6,25.37,25.55,29600.0,13.1174,13.174,13.0557,13.1483,29600.0
2009-03-13 10:40:00,25.56,25.71,25.56,25.62,22400.0,13.1534,13.2306,13.1534,13.1843,22400.0
2009-03-13 10:45:00,25.63,25.81,25.6,25.73,30000.0,13.1895,13.2821,13.174,13.2409,30000.0
2009-03-13 10:50:00,25.73,25.73,25.57,25.64,18300.0,13.2409,13.2409,13.1586,13.1946,18300.0
2009-03-13 10:55:00,25.65,25.67,25.44,25.51,29300.0,13.1997,13.21,13.0917,13.1277,29300.0
2009-03-13 11:00:00,25.5,25.62,25.44,25.51,57900.0,13.1226,13.1843,13.0917,13.1277,57900.0
2009-03-13 11:05:00,25.52,25.52,25.23,25.26,25900.0,13.1328,13.1328,12.9836,12.999,25900.0
2009-03-13 11:10:00,25.25,25.38,25.16,25.36,31800.0,12.9939,13.0608,12.9476,13.0505,31800.0
2009-03-13 11:15:00,25.37,25.39,25.22,25.22,76900.0,13.0557,13.0659,12.9785,12.9785,76900.0
2009-03-13 11:20:00,25.2,25.46,25.14,25.46,58900.0,12.9682,13.102,12.9373,13.102,58900.0
2009-03-13 11:25:00,25.44,25.44,25.27,25.35,21300.0,13.0917,13.0917,13.0042,13.0454,21300.0
2009-03-13 11:30:00,25.3,25.34,25.15,25.18,33000.0,13.0196,13.0402,12.9424,12.9579,33000.0
2009-03-13 11:35:00,25.19,25.36,25.15,25.31,26000.0,12.963,13.0505,12.9424,13.0248,26000.0
2009-03-13 11:40:00,25.29,25.29,25.19,25.19,25500.0,13.0145,13.0145,12.963,12.963,25500.0
2009-03-13 11:45:00,25.25,25.25,25.04,25.06,25800.0,12.9939,12.9939,12.8858,12.8961,25800.0
2009-03-13 11:50:00,25.05,25.18,25.0,25.0,19300.0,12.891,12.9579,12.8652,12.8652,19300.0
2009-03-13 11:55:00,25.01,25.19,25.01,25.14,26200.0,12.8704,12.963,12.8704,12.9373,26200.0
2009-03-13 12:00:00,25.14,25.3,25.13,25.18,23400.0,12.9373,13.0196,12.9321,12.9579,23400.0
2009-03-13 12:05:00,25.18,25.18,25.03,25.04,19800.0,12.9579,12.9579,12.8807,12.8858,19800.0
2009-03-13 12:10:00,25.03,25.03,24.91,24.92,26000.0,12.8807,12.8807,12.8189,12.8241,26000.0
2009-03-13 12:15:00,24.91,24.91,24.8,24.82,18000.0,12.8189,12.8189,12.7623,12.7726,18000.0
2009-03-13 12:20:00,24.83,24.89,24.79,24.89,30700.0,12.7778,12.8086,12.7572,12.8086,30700.0
2009-03-13 12:25:00,24.9,24.98,24.87,24.9,37100.0,12.8138,12.855,12.7984,12.8138,37100.0
2009-03-13 12:30:00,24.88,24.94,24.83,24.84,20300.0,12.8035,12.8344,12.7778,12.7829,20300.0
2009-03-13 12:35:00,24.83,24.93,24.83,24.87,39000.0,12.7778,12.8292,12.7778,12.7984,39000.0
2009-03-13 12:40:00,24.89,25.12,24.89,25.12,30100.0,12.8086,12.927,12.8086,12.927,30100.0
2009-03-13 12:45:00,25.13,25.29,25.13,25.21,59800.0,12.9321,13.0145,12.9321,12.9733,59800.0
2009-03-13 12:50:00,25.19,25.23,25.06,25.1,29400.0,12.963,12.9836,12.8961,12.9167,29400.0
2009-03-13 12:55:00,25.11,25.18,25.04,25.15,21500.0,12.9219,12.9579,12.8858,12.9424,21500.0
2009-03-13 13:00:00,25.15,25.2,25.12,25.18,18700.0,12.9424,12.9682,12.927,12.9579,18700.0
2009-03-13 13:05:00,25.17,25.27,25.14,25.27,17000.0,12.9527,13.0042,12.9373,13.0042,17000.0
2009-03-13 13:10:00,25.26,25.65,25.26,25.65,35900.0,12.999,13.1997,12.999,13.1997,35900.0
2009-03-13 13:15:00,25.64,25.64,25.45,25.48,21600.0,13.1946,13.1946,13.0968,13.1123,21600.0
2009-03-13 13:20:00,25.47,25.48,25.41,25.44,9300.0,13.1071,13.1123,13.0762,13.0917,9300.0
2009-03-13 13:25:00,25.46,25.58,25.41,25.57,14300.0,13.102,13.1637,13.0762,13.1586,14300.0
2009-03-13 13:30:00,25.56,25.59,25.5,25.59,11700.0,13.1534,13.1689,13.1226,13.1689,11700.0
2009-03-13 13:35:00,25.6,25.63,25.35,25.36,16300.0,13.174,13.1895,13.0454,13.0505,16300.0
2009-03-13 13:40:00,25.39,25.53,25.39,25.49,15200.0,13.0659,13.138,13.0659,13.1174,15200.0
2009-03-13 13:45:00,25.48,25.49,25.4,25.46,23700.0,13.1123,13.1174,13.0711,13.102,23700.0
2009-03-13 13:50:00,25.48,25.64,25.48,25.58,24000.0,13.1123,13.1946,13.1123,13.1637,24000.0
2009-03-13 13:55:00,25.57,25.62,25.53,25.6,19400.0,13.1586,13.1843,13.138,13.174,19400.0
2009-03-13 14:00:00,25.6,25.64,25.55,25.59,31000.0,13.174,13.1946,13.1483,13.1689,31000.0
2009-03-13 14:05:00,25.59,25.73,25.57,25.71,19900.0,13.1689,13.2409,13.1586,13.2306,19900.0
2009-03-13 14:10:00,25.72,25.74,25.67,25.71,24400.0,13.2358,13.2461,13.21,13.2306,24400.0
2009-03-13 14:15:00,25.71,25.73,25.5,25.51,35200.0,13.2306,13.2409,13.1226,13.1277,35200.0
2009-03-13 14:20:00,25.5,25.51,25.37,25.4,27400.0,13.1226,13.1277,13.0557,13.0711,27400.0
2009-03-13 14:25:00,25.4,25.51,25.4,25.5,44000.0,13.0711,13.1277,13.0711,13.1226,44000.0
2009-03-13 14:30:00,25.51,25.64,25.48,25.62,34400.0,13.1277,13.1946,13.1123,13.1843,34400.0
2009-03-13 14:35:00,25.62,25.73,25.61,25.64,28600.0,13.1843,13.2409,13.1792,13.1946,28600.0
2009-03-13 14:40:00,25.61,25.65,25.57,25.59,26100.0,13.1792,13.1997,13.1586,13.1689,26100.0
2009-03-13 14:45:00,25.61,25.72,25.56,25.64,38500.0,13.1792,13.2358,13.1534,13.1946,38500.0
2009-03-13 14:50:00,25.64,25.64,25.55,25.61,28000.0,13.1946,13.1946,13.1483,13.1792,28000.0
2009-03-13 14:55:00,25.6,25.6,25.43,25.51,20200.0,13.174,13.174,13.0865,13.1277,20200.0
2009-03-13 15:00:00,25.51,25.6,25.49,25.55,39900.0,13.1277,13.174,13.1174,13.1483,39900.0
2009-03-13 15:05:00,25.56,25.62,25.53,25.57,25800.0,13.1534,13.1843,13.138,13.1586,25800.0
2009-03-13 15:10:00,25.58,25.59,25.52,25.55,33500.0,13.1637,13.1689,13.1328,13.1483,33500.0
2009-03-13 15:15:00,25.56,25.75,25.55,25.72,47300.0,13.1534,13.2512,13.1483,13.2358,47300.0
2009-03-13 15:20:00,25.73,25.88,25.7,25.86,38100.0,13.2409,13.3181,13.2255,13.3078,38100.0
2009-03-13 15:25:00,25.86,25.93,25.86,25.88,37900.0,13.3078,13.3438,13.3078,13.3181,37900.0
2009-03-13 15:30:00,25.89,25.92,25.64,25.79,27300.0,13.3233,13.3387,13.1946,13.2718,27300.0
2009-03-13 15:35:00,25.8,25.85,25.72,25.84,45100.0,13.2769,13.3027,13.2358,13.2975,45100.0
2009-03-13 15:40:00,25.84,25.88,25.77,25.85,45600.0,13.2975,13.3181,13.2615,13.3027,45600.0
2009-03-13 15:45:00,25.85,25.88,25.68,25.71,40300.0,13.3027,13.3181,13.2152,13.2306,40300.0
2009-03-13 15:50:00,25.69,25.82,25.68,25.81,46600.0,13.2203,13.2872,13.2152,13.2821,46600.0
2009-03-13 15:55:00,25.82,25.82,25.49,25.65,119600.0,13.2872,13.2872,13.1174,13.1997,119600.0
2009-03-16 09:30:00,25.84,26.08,25.43,25.54,80700.0,13.2975,13.421,13.0865,13.1431,80700.0
2009-03-16 09:35:00,25.58,25.96,25.56,25.9,32800.0,13.1637,13.3593,13.1534,13.3284,32800.0
2009-03-16 09:40:00,25.86,25.89,25.5,25.5,33600.0,13.3078,13.3233,13.1226,13.1226,33600.0
2009-03-16 09:45:00,25.5,25.7,25.48,25.48,31900.0,13.1226,13.2255,13.1123,13.1123,31900.0
2009-03-16 09:50:00,25.48,25.48,25.26,25.36,40400.0,13.1123,13.1123,12.999,13.0505,40400.0
2009-03-16 09:55:00,25.4,25.51,25.19,25.33,38800.0,13.0711,13.1277,12.963,13.0351,38800.0
2009-03-16 10:00:00,25.33,25.39,25.17,25.21,24300.0,13.0351,13.0659,12.9527,12.9733,24300.0
2009-03-16 10:05:00,25.25,25.25,25.0,25.11,19800.0,12.9939,12.9939,12.8652,12.9219,19800.0
2009-03-16 10:10:00,25.1,25.1,24.81,24.89,39000.0,12.9167,12.9167,12.7675,12.8086,39000.0
2009-03-16 10:15:00,24.89,25.02,24.78,24.86,75800.0,12.8086,12.8755,12.752,12.7932,75800.0
2009-03-16 10:20:00,24.86,25.09,24.8,25.05,11900.0,12.7932,12.9116,12.7623,12.891,11900.0
2009-03-16 10:25:00,25.06,25.07,24.83,24.92,19500.0,12.8961,12.9013,12.7778,12.8241,19500.0
2009-03-16 10:30:00,24.95,25.27,24.94,25.26,56300.0,12.8395,13.0042,12.8344,12.999,56300.0
2009-03-16 10:35:00,25.24,25.26,25.05,25.08,35300.0,12.9888,12.999,12.891,12.9064,35300.0
2009-03-16 10:40:00,25.1,25.11,24.96,25.02,18600.0,12.9167,12.9219,12.8447,12.8755,18600.0
2009-03-16 10:45:00,25.03,25.18,25.03,25.14,22100.0,12.8807,12.9579,12.8807,12.9373,22100.0
2009-03-16 10:50:00,25.13,25.15,25.03,25.07,38400.0,12.9321,12.9424,12.8807,12.9013,38400.0
2009-03-16 10:55:00,25.07,25.13,25.0,25.02,14600.0,12.9013,12.9321,12.8652,12.8755,14600.0
2009-03-16 11:00:00,25.02,25.17,25.02,25.15,19200.0,12.8755,12.9527,12.8755,12.9424,19200.0
2009-03-16 11:05:00,25.14,25.26,25.14,25.18,33000.0,12.9373,12.999,12.9373,12.9579,33000.0
2009-03-16 11:10:00,25.16,25.22,25.14,25.18,22200.0,12.9476,12.9785,12.9373,12.9579,22200.0
2009-03-16 11:15:00,25.2,25.32,25.2,25.32,31200.0,12.9682,13.0299,12.9682,13.0299,31200.0
2009-03-16 11:20:00,25.33,25.45,25.3,25.45,28100.0,13.0351,13.0968,13.0196,13.0968,28100.0
2009-03-16 11:25:00,25.49,25.52,25.25,25.25,19400.0,13.1174,13.1328,12.9939,12.9939,19400.0
2009-03-16 11:30:00,25.27,25.39,25.27,25.34,8500.0,13.0042,13.0659,13.0042,13.0402,8500.0
2009-03-16 11:35:00,25.34,25.39,25.3,25.33,23800.0,13.0402,13.0659,13.0196,13.0351,23800.0
2009-03-16 11:40:00,25.3,25.3,25.22,25.23,6300.0,13.0196,13.0196,12.9785,12.9836,6300.0
2009-03-16 11:45:00,25.25,25.32,25.25,25.29,8000.0,12.9939,13.0299,12.9939,13.0145,8000.0
2009-03-16 11:50:00,25.31,25.33,25.18,25.2,9700.0,13.0248,13.0351,12.9579,12.9682,9700.0
2009-03-16 11:55:00,25.2,25.23,25.16,25.19,12400.0,12.9682,12.9836,12.9476,12.963,12400.0
2009-03-16 12:00:00,25.18,25.18,25.04,25.06,13100.0,12.9579,12.9579,12.8858,12.8961,13100.0
2009-03-16 12:05:00,25.06,25.16,25.06,25.15,12600.0,12.8961,12.9476,12.8961,12.9424,12600.0
2009-03-16 12:10:00,25.15,25.25,25.13,25.23,14100.0,12.9424,12.9939,12.9321,12.9836,14100.0
2009-03-16 12:15:00,25.25,25.25,25.18,25.19,10800.0,12.9939,12.9939,12.9579,12.963,10800.0
2009-03-16 12:20:00,25.18,25.22,25.16,25.2,11700.0,12.9579,12.9785,12.9476,12.9682,11700.0
2009-03-16 12:25:00,25.19,25.22,25.17,25.22,11800.0,12.963,12.9785,12.9527,12.9785,11800.0
2009-03-16 12:30:00,25.23,25.33,25.23,25.3,22400.0,12.9836,13.0351,12.9836,13.0196,22400.0
2009-03-16 12:35:00,25.3,25.37,25.23,25.23,26100.0,13.0196,13.0557,12.9836,12.9836,26100.0
2009-03-16 12:40:00,25.25,25.25,25.2,25.24,8500.0,12.9939,12.9939,12.9682,12.9888,8500.0
2009-03-16 12:45:00,25.25,25.3,25.24,25.3,5300.0,12.9939,13.0196,12.9888,13.0196,5300.0
2009-03-16 12:50:00,25.31,25.33,25.23,25.27,18300.0,13.0248,13.0351,12.9836,13.0042,18300.0
2009-03-16 12:55:00,25.26,25.3,25.23,25.27,17200.0,12.999,13.0196,12.9836,13.0042,17200.0
2009-03-16 13:00:00,25.27,25.28,25.16,25.18,19100.0,13.0042,13.0093,12.9476,12.9579,19100.0
2009-03-16 13:05:00,25.17,25.17,25.09,25.11,11100.0,12.9527,12.9527,12.9116,12.9219,11100.0
2009-03-16 13:10:00,25.12,25.16,25.12,25.14,31200.0,12.927,12.9476,12.927,12.9373,31200.0
2009-03-16 13:15:00,25.12,25.22,25.12,25.22,11900.0,12.927,12.9785,12.927,12.9785,11900.0
2009-03-16 13:20:00,25.23,25.23,25.13,25.15,8100.0,12.9836,12.9836,12.9321,12.9424,8100.0
2009-03-16 13:25:00,25.14,25.14,25.07,25.13,19300.0,12.9373,12.9373,12.9013,12.9321,19300.0
2009-03-16 13:30:00,25.14,25.15,25.1,25.13,20100.0,12.9373,12.9424,12.9167,12.9321,20100.0
2009-03-16 13:35:00,25.13,25.3,25.13,25.27,16000.0,12.9321,13.0196,12.9321,13.0042,16000.0
2009-03-16 13:40:00,25.25,25.27,25.21,25.26,26800.0,12.9939,13.0042,12.9733,12.999,26800.0
2009-03-16 13:45:00,25.27,25.33,25.26,25.31,15400.0,13.0042,13.0351,12.999,13.0248,15400.0
2009-03-16 13:50:00,25.3,25.3,25.17,25.17,12200.0,13.0196,13.0196,12.9527,12.9527,12200.0
2009-03-16 13:55:00,25.14,25.14,24.99,25.05,19400.0,12.9373,12.9373,12.8601,12.891,19400.0
2009-03-16 14:00:00,25.04,25.05,24.98,25.02,19300.0,12.8858,12.891,12.855,12.8755,19300.0
2009-03-16 14:05:00,25.02,25.02,24.89,24.96,19300.0,12.8755,12.8755,12.8086,12.8447,19300.0
2009-03-16 14:10:00,24.95,25.0,24.92,25.0,21800.0,12.8395,12.8652,12.8241,12.8652,21800.0
2009-03-16 14:15:00,24.98,25.11,24.98,25.11,12600.0,12.855,12.9219,12.855,12.9219,12600.0
2009-03-16 14:20:00,25.1,25.12,24.96,24.97,20500.0,12.9167,12.927,12.8447,12.8498,20500.0
2009-03-16 14:25:00,24.96,25.07,24.96,25.03,32900.0,12.8447,12.9013,12.8447,12.8807,32900.0
2009-03-16 14:30:00,25.05,25.05,24.92,24.95,22300.0,12.891,12.891,12.8241,12.8395,22300.0
2009-03-16 14:35:00,24.94,24.97,24.86,24.89,26100.0,12.8344,12.8498,12.7932,12.8086,26100.0
2009-03-16 14:40:00,24.88,24.99,24.88,24.96,25900.0,12.8035,12.8601,12.8035,12.8447,25900.0
2009-03-16 14:45:00,24.95,24.99,24.94,24.95,28800.0,12.8395,12.8601,12.8344,12.8395,28800.0
2009-03-16 14:50:00,24.94,24.97,24.75,24.79,35700.0,12.8344,12.8498,12.7366,12.7572,35700.0
2009-03-16 14:55:00,24.79,24.81,24.54,24.59,43900.0,12.7572,12.7675,12.6285,12.6543,43900.0
2009-03-16 15:00:00,24.59,24.72,24.52,24.52,52700.0,12.6543,12.7212,12.6182,12.6182,52700.0
2009-03-16 15:05:00,24.52,24.59,24.41,24.54,77700.0,12.6182,12.6543,12.5616,12.6285,77700.0
2009-03-16 15:10:00,24.53,24.56,24.39,24.45,61700.0,12.6234,12.6388,12.5513,12.5822,61700.0
2009-03-16 15:15:00,24.44,24.44,24.21,24.33,50000.0,12.5771,12.5771,12.4587,12.5205,50000.0
2009-03-16 15:20:00,24.32,24.32,23.98,24.0,77400.0,12.5153,12.5153,12.3403,12.3506,77400.0
2009-03-16 15:25:00,24.0,24.17,23.99,24.17,71300.0,12.3506,12.4381,12.3455,12.4381,71300.0
2009-03-16 15:30:00,24.18,24.3,24.16,24.29,56200.0,12.4433,12.505,12.433,12.4999,56200.0
2009-03-16 15:35:00,24.29,24.29,24.03,24.05,28600.0,12.4999,12.4999,12.3661,12.3764,28600.0
2009-03-16 15:40:00,24.06,24.09,23.96,24.06,33000.0,12.3815,12.397,12.3301,12.3815,33000.0
2009-03-16 15:45:00,24.06,24.17,23.98,23.98,37000.0,12.3815,12.4381,12.3403,12.3403,37000.0
2009-03-16 15:50:00,23.96,24.0,23.75,23.87,55600.0,12.3301,12.3506,12.222,12.2837,55600.0
2009-03-16 15:55:00,23.89,23.94,23.58,23.58,69300.0,12.294,12.3198,12.1345,12.1345,69300.0
2009-03-17 09:30:00,23.68,23.86,23.54,23.84,39300.0,12.186,12.2786,12.1139,12.2683,39300.0
2009-03-17 09:35:00,23.81,23.81,23.33,23.35,40400.0,12.2529,12.2529,12.0059,12.0161,40400.0
2009-03-17 09:40:00,23.32,23.34,23.14,23.18,55700.0,12.0007,12.011,11.9081,11.9287,55700.0
2009-03-17 09:45:00,23.18,23.42,23.16,23.39,53100.0,11.9287,12.0522,11.9184,12.0367,53100.0
2009-03-17 09:50:00,23.4,23.48,23.37,23.42,32000.0,12.0419,12.083,12.0264,12.0522,32000.0
2009-03-17 09:55:00,23.43,23.72,23.43,23.45,46800.0,12.0573,12.2065,12.0573,12.0676,46800.0
2009-03-17 10:00:00,23.43,23.9,23.43,23.63,83600.0,12.0573,12.2992,12.0573,12.1602,83600.0
2009-03-17 10:05:00,23.63,23.7,23.53,23.64,79500.0,12.1602,12.1963,12.1088,12.1654,79500.0
2009-03-17 10:10:00,23.63,23.7,23.55,23.61,44000.0,12.1602,12.1963,12.1191,12.1499,44000.0
2009-03-17 10:15:00,23.61,23.74,23.57,23.66,43000.0,12.1499,12.2168,12.1294,12.1757,43000.0
2009-03-17 10:20:00,23.67,23.85,23.66,23.82,28900.0,12.1808,12.2734,12.1757,12.258,28900.0
2009-03-17 10:25:00,23.8,23.81,23.61,23.66,31900.0,12.2477,12.2529,12.1499,12.1757,31900.0
2009-03-17 10:30:00,23.63,23.65,23.58,23.63,14600.0,12.1602,12.1705,12.1345,12.1602,14600.0
2009-03-17 10:35:00,23.64,23.74,23.6,23.7,21000.0,12.1654,12.2168,12.1448,12.1963,21000.0
2009-03-17 10:40:00,23.7,23.79,23.63,23.77,27600.0,12.1963,12.2426,12.1602,12.2323,27600.0
2009-03-17 10:45:00,23.78,23.91,23.78,23.87,25900.0,12.2374,12.3043,12.2374,12.2837,25900.0
2009-03-17 10:50:00,23.86,23.88,23.77,23.83,20600.0,12.2786,12.2889,12.2323,12.2632,20600.0
2009-03-17 10:55:00,23.82,23.84,23.75,23.76,8500.0,12.258,12.2683,12.222,12.2271,8500.0
2009-03-17 11:00:00,23.72,23.73,23.68,23.71,8000.0,12.2065,12.2117,12.186,12.2014,8000.0
2009-03-17 11:05:00,23.69,23.8,23.69,23.76,13400.0,12.1911,12.2477,12.1911,12.2271,13400.0
2009-03-17 11:10:00,23.75,23.78,23.67,23.69,12700.0,12.222,12.2374,12.1808,12.1911,12700.0
2009-03-17 11:15:00,23.68,23.73,23.64,23.67,25700.0,12.186,12.2117,12.1654,12.1808,25700.0
2009-03-17 11:20:00,23.67,23.79,23.67,23.68,8500.0,12.1808,12.2426,12.1808,12.186,8500.0
2009-03-17 11:25:00,23.69,23.75,23.66,23.67,20700.0,12.1911,12.222,12.1757,12.1808,20700.0
2009-03-17 11:30:00,23.66,23.72,23.58,23.59,10700.0,12.1757,12.2065,12.1345,12.1396,10700.0
2009-03-17 11:35:00,23.6,23.65,23.6,23.62,10900.0,12.1448,12.1705,12.1448,12.1551,10900.0
2009-03-17 11:40:00,23.62,23.83,23.62,23.79,15300.0,12.1551,12.2632,12.1551,12.2426,15300.0
2009-03-17 11:45:00,23.8,23.81,23.75,23.8,45100.0,12.2477,12.2529,12.222,12.2477,45100.0
2009-03-17 11:50:00,23.8,23.83,23.78,23.82,12100.0,12.2477,12.2632,12.2374,12.258,12100.0
2009-03-17 11:55:00,23.83,23.87,23.81,23.85,9400.0,12.2632,12.2837,12.2529,12.2734,9400.0
2009-03-17 12:00:00,23.86,23.92,23.84,23.85,17900.0,12.2786,12.3095,12.2683,12.2734,17900.0
2009-03-17 12:05:00,23.85,23.87,23.78,23.79,18400.0,12.2734,12.2837,12.2374,12.2426,18400.0
2009-03-17 12:10:00,23.79,23.79,23.74,23.79,9200.0,12.2426,12.2426,12.2168,12.2426,9200.0
2009-03-17 12:15:00,23.8,23.9,23.79,23.88,15200.0,12.2477,12.2992,12.2426,12.2889,15200.0
2009-03-17 12:20:00,23.89,24.19,23.89,24.19,40500.0,12.294,12.4484,12.294,12.4484,40500.0
2009-03-17 12:25:00,24.19,24.29,24.18,24.22,30300.0,12.4484,12.4999,12.4433,12.4639,30300.0
2009-03-17 12:30:00,24.22,24.26,24.14,24.17,24300.0,12.4639,12.4844,12.4227,12.4381,24300.0
2009-03-17 12:35:00,24.17,24.38,24.17,24.37,23400.0,12.4381,12.5462,12.4381,12.541,23400.0
2009-03-17 12:40:00,24.37,24.56,24.36,24.43,21300.0,12.541,12.6388,12.5359,12.5719,21300.0
2009-03-17 12:45:00,24.44,24.54,24.42,24.43,33400.0,12.5771,12.6285,12.5668,12.5719,33400.0
2009-03-17 12:50:00,24.43,24.45,24.38,24.41,66700.0,12.5719,12.5822,12.5462,12.5616,66700.0
2009-03-17 12:55:00,24.42,24.42,24.38,24.38,18000.0,12.5668,12.5668,12.5462,12.5462,18000.0
2009-03-17 13:00:00,24.39,24.41,24.36,24.36,8900.0,12.5513,12.5616,12.5359,12.5359,8900.0
2009-03-17 13:05:00,24.34,24.34,24.25,24.28,14500.0,12.5256,12.5256,12.4793,12.4947,14500.0
2009-03-17 13:10:00,24.27,24.36,24.25,24.3,17800.0,12.4896,12.5359,12.4793,12.505,17800.0
2009-03-17 13:15:00,24.31,24.41,24.31,24.36,20600.0,12.5102,12.5616,12.5102,12.5359,20600.0
2009-03-17 13:20:00,24.35,24.46,24.33,24.45,21500.0,12.5308,12.5874,12.5205,12.5822,21500.0
2009-03-17 13:25:00,24.46,24.46,24.37,24.37,29100.0,12.5874,12.5874,12.541,12.541,29100.0
2009-03-17 13:30:00,24.38,24.6,24.37,24.57,19800.0,12.5462,12.6594,12.541,12.644,19800.0
2009-03-17 13:35:00,24.59,24.65,24.58,24.62,17400.0,12.6543,12.6851,12.6491,12.6697,17400.0
2009-03-17 13:40:00,24.63,24.71,24.5,24.51,44500.0,12.6748,12.716,12.6079,12.6131,44500.0
2009-03-17 13:45:00,24.53,24.6,24.49,24.5,19900.0,12.6234,12.6594,12.6028,12.6079,19900.0
2009-03-17 13:50:00,24.5,24.5,24.36,24.41,29500.0,12.6079,12.6079,12.5359,12.5616,29500.0
2009-03-17 13:55:00,24.43,24.47,24.29,24.31,19700.0,12.5719,12.5925,12.4999,12.5102,19700.0
2009-03-17 14:00:00,24.32,24.34,24.15,24.16,14900.0,12.5153,12.5256,12.4278,12.433,14900.0
2009-03-17 14:05:00,24.15,24.25,24.13,24.21,22500.0,12.4278,12.4793,12.4175,12.4587,22500.0
2009-03-17 14:10:00,24.23,24.41,24.18,24.35,22600.0,12.469,12.5616,12.4433,12.5308,22600.0
2009-03-17 14:15:00,24.38,24.44,24.35,24.41,44400.0,12.5462,12.5771,12.5308,12.5616,44400.0
2009-03-17 14:20:00,24.41,24.46,24.38,24.42,38200.0,12.5616,12.5874,12.5462,12.5668,38200.0
2009-03-17 14:25:00,24.43,24.44,24.21,24.21,23900.0,12.5719,12.5771,12.4587,12.4587,23900.0
2009-03-17 14:30:00,24.2,24.23,24.18,24.19,22700.0,12.4536,12.469,12.4433,12.4484,22700.0
2009-03-17 14:35:00,24.2,24.37,24.2,24.36,21200.0,12.4536,12.541,12.4536,12.5359,21200.0
2009-03-17 14:40:00,24.36,24.5,24.36,24.49,38800.0,12.5359,12.6079,12.5359,12.6028,38800.0
2009-03-17 14:45:00,24.48,24.58,24.46,24.57,19600.0,12.5977,12.6491,12.5874,12.644,19600.0
2009-03-17 14:50:00,24.58,24.65,24.51,24.63,33200.0,12.6491,12.6851,12.6131,12.6748,33200.0
2009-03-17 14:55:00,24.62,24.65,24.53,24.55,39500.0,12.6697,12.6851,12.6234,12.6337,39500.0
2009-03-17 15:00:00,24.54,24.68,24.53,24.67,30900.0,12.6285,12.7006,12.6234,12.6954,30900.0
2009-03-17 15:05:00,24.68,25.07,24.68,25.06,49500.0,12.7006,12.9013,12.7006,12.8961,49500.0
2009-03-17 15:10:00,25.06,25.11,24.87,24.95,57900.0,12.8961,12.9219,12.7984,12.8395,57900.0
2009-03-17 15:15:00,24.94,25.02,24.89,25.0,41400.0,12.8344,12.8755,12.8086,12.8652,41400.0
2009-03-17 15:20:00,24.98,25.13,24.98,25.08,43600.0,12.855,12.9321,12.855,12.9064,43600.0
2009-03-17 15:25:00,25.07,25.1,24.92,24.92,25700.0,12.9013,12.9167,12.8241,12.8241,25700.0
2009-03-17 15:30:00,24.93,25.01,24.86,24.99,38200.0,12.8292,12.8704,12.7932,12.8601,38200.0
2009-03-17 15:35:00,24.99,25.06,24.97,25.06,34000.0,12.8601,12.8961,12.8498,12.8961,34000.0
2009-03-17 15:40:00,25.08,25.27,25.08,25.18,35400.0,12.9064,13.0042,12.9064,12.9579,35400.0
2009-03-17 15:45:00,25.2,25.28,25.13,25.2,36800.0,12.9682,13.0093,12.9321,12.9682,36800.0
2009-03-17 15:50:00,25.17,25.29,25.17,25.23,45400.0,12.9527,13.0145,12.9527,12.9836,45400.0
2009-03-17 15:55:00,25.23,25.49,25.23,25.47,84400.0,12.9836,13.1174,12.9836,13.1071,84400.0
2009-03-18 09:30:00,25.01,25.15,24.63,24.78,68100.0,12.8704,12.9424,12.6748,12.752,68100.0
2009-03-18 09:35:00,24.74,24.89,24.63,24.84,45000.0,12.7315,12.8086,12.6748,12.7829,45000.0
2009-03-18 09:40:00,24.8,24.93,24.71,24.83,37300.0,12.7623,12.8292,12.716,12.7778,37300.0
2009-03-18 09:45:00,24.88,24.96,24.73,24.76,16000.0,12.8035,12.8447,12.7263,12.7417,16000.0
2009-03-18 09:50:00,24.75,24.77,24.47,24.47,39200.0,12.7366,12.7469,12.5925,12.5925,39200.0
2009-03-18 09:55:00,24.48,24.69,24.48,24.65,22300.0,12.5977,12.7057,12.5977,12.6851,22300.0
2009-03-18 10:00:00,24.64,24.79,24.59,24.77,18600.0,12.68,12.7572,12.6543,12.7469,18600.0
2009-03-18 10:05:00,24.78,24.79,24.55,24.57,25700.0,12.752,12.7572,12.6337,12.644,25700.0
2009-03-18 10:10:00,24.55,24.58,24.51,24.54,19900.0,12.6337,12.6491,12.6131,12.6285,19900.0
2009-03-18 10:15:00,24.55,24.55,24.48,24.53,101700.0,12.6337,12.6337,12.5977,12.6234,101700.0
2009-03-18 10:20:00,24.52,24.52,24.37,24.47,114000.0,12.6182,12.6182,12.541,12.5925,114000.0
2009-03-18 10:25:00,24.47,24.7,24.45,24.64,40400.0,12.5925,12.7109,12.5822,12.68,40400.0
2009-03-18 10:30:00,24.63,24.67,24.45,24.45,26600.0,12.6748,12.6954,12.5822,12.5822,26600.0
2009-03-18 10:35:00,24.45,24.62,24.4,24.6,67100.0,12.5822,12.6697,12.5565,12.6594,67100.0
2009-03-18 10:40:00,24.6,24.69,24.55,24.69,20600.0,12.6594,12.7057,12.6337,12.7057,20600.0
2009-03-18 10:45:00,24.7,24.9,24.69,24.9,27700.0,12.7109,12.8138,12.7057,12.8138,27700.0
2009-03-18 10:50:00,24.89,24.91,24.84,24.87,17200.0,12.8086,12.8189,12.7829,12.7984,17200.0
2009-03-18 10:55:00,24.88,25.35,24.88,25.34,33100.0,12.8035,13.0454,12.8035,13.0402,33100.0
2009-03-18 11:00:00,25.36,25.43,25.24,25.35,57800.0,13.0505,13.0865,12.9888,13.0454,57800.0
2009-03-18 11:05:00,25.34,25.42,25.23,25.25,33300.0,13.0402,13.0814,12.9836,12.9939,33300.0
2009-03-18 11:10:00,25.23,25.26,25.13,25.18,26800.0,12.9836,12.999,12.9321,12.9579,26800.0
2009-03-18 11:15:00,25.21,25.28,25.19,25.19,28100.0,12.9733,13.0093,12.963,12.963,28100.0
2009-03-18 11:20:00,25.19,25.28,25.1,25.13,33300.0,12.963,13.0093,12.9167,12.9321,33300.0
2009-03-18 11:25:00,25.13,25.16,25.02,25.05,53200.0,12.9321,12.9476,12.8755,12.891,53200.0
2009-03-18 11:30:00,25.07,25.16,25.04,25.05,18000.0,12.9013,12.9476,12.8858,12.891,18000.0
2009-03-18 11:35:00,25.04,25.08,24.9,24.92,23500.0,12.8858,12.9064,12.8138,12.8241,23500.0
2009-03-18 11:40:00,24.94,25.01,24.89,25.01,24900.0,12.8344,12.8704,12.8086,12.8704,24900.0
2009-03-18 11:45:00,25.03,25.08,24.98,24.98,27500.0,12.8807,12.9064,12.855,12.855,27500.0
2009-03-18 11:50:00,24.99,25.18,24.97,25.15,23700.0,12.8601,12.9579,12.8498,12.9424,23700.0
2009-03-18 11:55:00,25.15,25.22,25.11,25.2,22100.0,12.9424,12.9785,12.9219,12.9682,22100.0
2009-03-18 12:00:00,25.22,25.37,25.21,25.32,45800.0,12.9785,13.0557,12.9733,13.0299,45800.0
2009-03-18 12:05:00,25.32,25.32,25.23,25.31,27800.0,13.0299,13.0299,12.9836,13.0248,27800.0
2009-03-18 12:10:00,25.31,25.32,25.23,25.24,20600.0,13.0248,13.0299,12.9836,12.9888,20600.0
2009-03-18 12:15:00,25.24,25.38,25.24,25.38,19200.0,12.9888,13.0608,12.9888,13.0608,19200.0
2009-03-18 12:20:00,25.37,25.39,25.26,25.3,31800.0,13.0557,13.0659,12.999,13.0196,31800.0
2009-03-18 12:25:00,25.29,25.29,25.16,25.19,12700.0,13.0145,13.0145,12.9476,12.963,12700.0
2009-03-18 12:30:00,25.19,25.19,25.12,25.14,13900.0,12.963,12.963,12.927,12.9373,13900.0
2009-03-18 12:35:00,25.13,25.15,25.06,25.06,22900.0,12.9321,12.9424,12.8961,12.8961,22900.0
2009-03-18 12:40:00,25.08,25.25,25.08,25.22,24300.0,12.9064,12.9939,12.9064,12.9785,24300.0
2009-03-18 12:45:00,25.22,25.25,25.18,25.21,25900.0,12.9785,12.9939,12.9579,12.9733,25900.0
2009-03-18 12:50:00,25.19,25.19,25.1,25.14,18900.0,12.963,12.963,12.9167,12.9373,18900.0
2009-03-18 12:55:00,25.13,25.57,25.13,25.5,68000.0,12.9321,13.1586,12.9321,13.1226,68000.0
2009-03-18 13:00:00,25.5,25.51,25.35,25.36,33500.0,13.1226,13.1277,13.0454,13.0505,33500.0
2009-03-18 13:05:00,25.36,25.43,25.33,25.38,20300.0,13.0505,13.0865,13.0351,13.0608,20300.0
2009-03-18 13:10:00,25.37,25.4,25.34,25.39,16400.0,13.0557,13.0711,13.0402,13.0659,16400.0
2009-03-18 13:15:00,25.39,25.39,25.29,25.3,15900.0,13.0659,13.0659,13.0145,13.0196,15900.0
2009-03-18 13:20:00,25.33,25.41,25.32,25.37,6300.0,13.0351,13.0762,13.0299,13.0557,6300.0
2009-03-18 13:25:00,25.37,25.38,25.31,25.32,17200.0,13.0557,13.0608,13.0248,13.0299,17200.0
2009-03-18 13:30:00,25.31,25.37,25.31,25.37,19600.0,13.0248,13.0557,13.0248,13.0557,19600.0
2009-03-18 13:35:00,25.38,25.43,25.36,25.43,10000.0,13.0608,13.0865,13.0505,13.0865,10000.0
2009-03-18 13:40:00,25.44,25.73,25.44,25.72,31600.0,13.0917,13.2409,13.0917,13.2358,31600.0
2009-03-18 13:45:00,25.72,25.81,25.66,25.67,29700.0,13.2358,13.2821,13.2049,13.21,29700.0
2009-03-18 13:50:00,25.67,25.74,25.6,25.64,24000.0,13.21,13.2461,13.174,13.1946,24000.0
2009-03-18 13:55:00,25.64,25.65,25.54,25.57,28300.0,13.1946,13.1997,13.1431,13.1586,28300.0
2009-03-18 14:00:00,25.56,25.56,25.35,25.41,34900.0,13.1534,13.1534,13.0454,13.0762,34900.0
2009-03-18 14:05:00,25.42,25.5,25.41,25.47,54200.0,13.0814,13.1226,13.0762,13.1071,54200.0
2009-03-18 14:10:00,25.47,25.58,25.46,25.53,41800.0,13.1071,13.1637,13.102,13.138,41800.0
2009-03-18 14:15:00,25.55,25.9,25.46,25.78,75000.0,13.1483,13.3284,13.102,13.2666,75000.0
2009-03-18 14:20:00,25.8,26.62,25.7,26.59,100700.0,13.2769,13.6989,13.2255,13.6835,100700.0
2009-03-18 14:25:00,26.58,26.62,25.95,26.14,126800.0,13.6783,13.6989,13.3541,13.4519,126800.0
2009-03-18 14:30:00,26.1,26.51,26.07,26.07,108700.0,13.4313,13.6423,13.4159,13.4159,108700.0
2009-03-18 14:35:00,26.06,26.32,26.06,26.28,73000.0,13.4107,13.5445,13.4107,13.524,73000.0
2009-03-18 14:40:00,26.29,26.55,26.19,26.5,86700.0,13.5291,13.6629,13.4776,13.6372,86700.0
2009-03-18 14:45:00,26.55,26.76,26.39,26.76,77100.0,13.6629,13.771,13.5806,13.771,77100.0
2009-03-18 14:50:00,26.74,26.78,26.66,26.7,71600.0,13.7607,13.7813,13.7195,13.7401,71600.0
2009-03-18 14:55:00,26.68,26.79,26.47,26.61,56700.0,13.7298,13.7864,13.6217,13.6938,56700.0
2009-03-18 15:00:00,26.61,26.62,26.45,26.52,140600.0,13.6938,13.6989,13.6114,13.6475,140600.0
2009-03-18 15:05:00,26.53,26.67,26.44,26.65,51000.0,13.6526,13.7246,13.6063,13.7144,51000.0
2009-03-18 15:10:00,26.65,26.75,26.56,26.65,52000.0,13.7144,13.7658,13.668,13.7144,52000.0
2009-03-18 15:15:00,26.66,26.78,26.51,26.53,115800.0,13.7195,13.7813,13.6423,13.6526,115800.0
2009-03-18 15:20:00,26.56,26.56,25.86,25.99,164700.0,13.668,13.668,13.3078,13.3747,164700.0
2009-03-18 15:25:00,26.01,26.34,25.99,26.31,80800.0,13.385,13.5548,13.3747,13.5394,80800.0
2009-03-18 15:30:00,26.32,26.34,25.93,26.02,103900.0,13.5445,13.5548,13.3438,13.3902,103900.0
2009-03-18 15:35:00,26.02,26.2,25.77,25.85,97700.0,13.3902,13.4828,13.2615,13.3027,97700.0
2009-03-18 15:40:00,25.86,26.25,25.86,26.25,61700.0,13.3078,13.5085,13.3078,13.5085,61700.0
2009-03-18 15:45:00,26.27,26.3,26.08,26.25,71500.0,13.5188,13.5342,13.421,13.5085,71500.0
2009-03-18 15:50:00,26.26,26.72,26.26,26.69,92400.0,13.5137,13.7504,13.5137,13.7349,92400.0
2009-03-18 15:55:00,26.71,26.83,26.63,26.79,112700.0,13.7452,13.807,13.7041,13.7864,112700.0
2009-03-19 09:30:00,27.23,27.27,26.91,26.97,70900.0,14.0128,14.0334,13.8482,13.879,70900.0
2009-03-19 09:35:00,26.97,26.97,26.59,26.64,40300.0,13.879,13.879,13.6835,13.7092,40300.0
2009-03-19 09:40:00,26.66,26.72,26.39,26.51,47000.0,13.7195,13.7504,13.5806,13.6423,47000.0
2009-03-19 09:45:00,26.47,26.77,26.43,26.75,26600.0,13.6217,13.7761,13.6011,13.7658,26600.0
2009-03-19 09:50:00,26.68,26.68,26.07,26.11,53200.0,13.7298,13.7298,13.4159,13.4365,53200.0
2009-03-19 09:55:00,26.11,26.11,25.85,26.0,44800.0,13.4365,13.4365,13.3027,13.3799,44800.0
2009-03-19 10:00:00,25.99,26.07,25.78,25.97,68600.0,13.3747,13.4159,13.2666,13.3644,68600.0
2009-03-19 10:05:00,26.01,26.04,25.69,25.72,65300.0,13.385,13.4004,13.2203,13.2358,65300.0
2009-03-19 10:10:00,25.72,26.0,25.63,25.94,45100.0,13.2358,13.3799,13.1895,13.349,45100.0
2009-03-19 10:15:00,25.92,26.13,25.88,26.07,46600.0,13.3387,13.4468,13.3181,13.4159,46600.0
2009-03-19 10:20:00,26.07,26.51,26.06,26.48,39400.0,13.4159,13.6423,13.4107,13.6269,39400.0
2009-03-19 10:25:00,26.45,26.45,26.1,26.14,21800.0,13.6114,13.6114,13.4313,13.4519,21800.0
2009-03-19 10:30:00,26.1,26.22,26.04,26.21,16800.0,13.4313,13.4931,13.4004,13.4879,16800.0
2009-03-19 10:35:00,26.22,26.29,26.18,26.25,33000.0,13.4931,13.5291,13.4725,13.5085,33000.0
2009-03-19 10:40:00,26.27,26.46,26.26,26.33,36400.0,13.5188,13.6166,13.5137,13.5497,36400.0
2009-03-19 10:45:00,26.32,26.33,26.18,26.19,13100.0,13.5445,13.5497,13.4725,13.4776,13100.0
2009-03-19 10:50:00,26.21,26.22,26.06,26.09,10800.0,13.4879,13.4931,13.4107,13.4262,10800.0
2009-03-19 10:55:00,26.09,26.17,26.02,26.08,16000.0,13.4262,13.4673,13.3902,13.421,16000.0
2009-03-19 11:00:00,26.11,26.24,26.03,26.03,12500.0,13.4365,13.5034,13.3953,13.3953,12500.0
2009-03-19 11:05:00,26.06,26.07,25.96,25.96,15400.0,13.4107,13.4159,13.3593,13.3593,15400.0
2009-03-19 11:10:00,25.94,25.94,25.85,25.86,20500.0,13.349,13.349,13.3027,13.3078,20500.0
2009-03-19 11:15:00,25.88,26.0,25.83,25.91,28400.0,13.3181,13.3799,13.2924,13.3335,28400.0
2009-03-19 11:20:00,25.92,26.04,25.88,25.99,24500.0,13.3387,13.4004,13.3181,13.3747,24500.0
2009-03-19 11:25:00,25.99,26.01,25.79,25.8,34900.0,13.3747,13.385,13.2718,13.2769,34900.0
2009-03-19 11:30:00,25.76,25.92,25.74,25.85,30800.0,13.2564,13.3387,13.2461,13.3027,30800.0
2009-03-19 11:35:00,25.84,25.92,25.83,25.9,17300.0,13.2975,13.3387,13.2924,13.3284,17300.0
2009-03-19 11:40:00,25.89,25.9,25.79,25.83,14400.0,13.3233,13.3284,13.2718,13.2924,14400.0
2009-03-19 11:45:00,25.82,25.82,25.69,25.76,33800.0,13.2872,13.2872,13.2203,13.2564,33800.0
2009-03-19 11:50:00,25.73,25.81,25.62,25.71,27000.0,13.2409,13.2821,13.1843,13.2306,27000.0
2009-03-19 11:55:00,25.75,26.01,25.7,25.93,55700.0,13.2512,13.385,13.2255,13.3438,55700.0
2009-03-19 12:00:00,25.97,26.01,25.9,25.92,24800.0,13.3644,13.385,13.3284,13.3387,24800.0
2009-03-19 12:05:00,25.91,25.91,25.78,25.81,17500.0,13.3335,13.3335,13.2666,13.2821,17500.0
2009-03-19 12:10:00,25.79,26.01,25.76,25.95,25100.0,13.2718,13.385,13.2564,13.3541,25100.0
2009-03-19 12:15:00,25.93,25.93,25.8,25.84,29200.0,13.3438,13.3438,13.2769,13.2975,29200.0
2009-03-19 12:20:00,25.83,25.94,25.76,25.94,31000.0,13.2924,13.349,13.2564,13.349,31000.0
2009-03-19 12:25:00,25.92,25.93,25.82,25.9,26800.0,13.3387,13.3438,13.2872,13.3284,26800.0
2009-03-19 12:30:00,25.91,25.95,25.87,25.95,10900.0,13.3335,13.3541,13.313,13.3541,10900.0
2009-03-19 12:35:00,25.94,25.97,25.84,25.91,13000.0,13.349,13.3644,13.2975,13.3335,13000.0
2009-03-19 12:40:00,25.9,26.01,25.88,26.01,12700.0,13.3284,13.385,13.3181,13.385,12700.0
2009-03-19 12:45:00,26.01,26.21,25.99,26.16,22300.0,13.385,13.4879,13.3747,13.4622,22300.0
2009-03-19 12:50:00,26.17,26.17,26.06,26.13,13800.0,13.4673,13.4673,13.4107,13.4468,13800.0
2009-03-19 12:55:00,26.12,26.2,25.96,25.96,28600.0,13.4416,13.4828,13.3593,13.3593,28600.0
2009-03-19 13:00:00,25.98,26.09,25.97,26.01,19800.0,13.3696,13.4262,13.3644,13.385,19800.0
2009-03-19 13:05:00,26.02,26.06,25.87,25.89,19100.0,13.3902,13.4107,13.313,13.3233,19100.0
2009-03-19 13:10:00,25.9,26.1,25.88,26.09,17700.0,13.3284,13.4313,13.3181,13.4262,17700.0
2009-03-19 13:15:00,26.08,26.11,25.98,26.08,13000.0,13.421,13.4365,13.3696,13.421,13000.0
2009-03-19 13:20:00,26.08,26.24,26.08,26.17,14900.0,13.421,13.5034,13.421,13.4673,14900.0
2009-03-19 13:25:00,26.2,26.24,26.17,26.19,10600.0,13.4828,13.5034,13.4673,13.4776,10600.0
2009-03-19 13:30:00,26.2,26.21,26.05,26.05,20700.0,13.4828,13.4879,13.4056,13.4056,20700.0
2009-03-19 13:35:00,26.07,26.13,25.98,26.11,25500.0,13.4159,13.4468,13.3696,13.4365,25500.0
2009-03-19 13:40:00,26.11,26.21,26.11,26.17,16700.0,13.4365,13.4879,13.4365,13.4673,16700.0
2009-03-19 13:45:00,26.16,26.45,26.16,26.42,26200.0,13.4622,13.6114,13.4622,13.596,26200.0
2009-03-19 13:50:00,26.41,26.43,26.31,26.33,35700.0,13.5908,13.6011,13.5394,13.5497,35700.0
2009-03-19 13:55:00,26.3,26.4,26.3,26.35,13600.0,13.5342,13.5857,13.5342,13.56,13600.0
2009-03-19 14:00:00,26.36,26.53,26.36,26.53,23800.0,13.5651,13.6526,13.5651,13.6526,23800.0
2009-03-19 14:05:00,26.55,26.63,26.4,26.47,26200.0,13.6629,13.7041,13.5857,13.6217,26200.0
2009-03-19 14:10:00,26.49,26.5,26.43,26.49,30600.0,13.632,13.6372,13.6011,13.632,30600.0
2009-03-19 14:15:00,26.47,26.48,26.3,26.36,21200.0,13.6217,13.6269,13.5342,13.5651,21200.0
2009-03-19 14:20:00,26.36,26.36,26.1,26.13,23800.0,13.5651,13.5651,13.4313,13.4468,23800.0
2009-03-19 14:25:00,26.16,26.26,26.16,26.22,27100.0,13.4622,13.5137,13.4622,13.4931,27100.0
2009-03-19 14:30:00,26.22,26.23,26.04,26.21,29900.0,13.4931,13.4982,13.4004,13.4879,29900.0
2009-03-19 14:35:00,26.19,26.25,26.05,26.11,32100.0,13.4776,13.5085,13.4056,13.4365,32100.0
2009-03-19 14:40:00,26.12,26.14,25.86,25.94,25300.0,13.4416,13.4519,13.3078,13.349,25300.0
2009-03-19 14:45:00,25.94,25.96,25.79,25.79,28100.0,13.349,13.3593,13.2718,13.2718,28100.0
2009-03-19 14:50:00,25.79,25.82,25.63,25.65,35000.0,13.2718,13.2872,13.1895,13.1997,35000.0
2009-03-19 14:55:00,25.68,25.84,25.67,25.83,15600.0,13.2152,13.2975,13.21,13.2924,15600.0
2009-03-19 15:00:00,25.82,26.03,25.8,25.95,22000.0,13.2872,13.3953,13.2769,13.3541,22000.0
2009-03-19 15:05:00,25.93,25.97,25.87,25.87,20900.0,13.3438,13.3644,13.313,13.313,20900.0
2009-03-19 15:10:00,25.86,25.88,25.75,25.85,18200.0,13.3078,13.3181,13.2512,13.3027,18200.0
2009-03-19 15:15:00,25.86,26.01,25.86,25.9,14100.0,13.3078,13.385,13.3078,13.3284,14100.0
2009-03-19 15:20:00,25.87,25.88,25.7,25.76,25600.0,13.313,13.3181,13.2255,13.2564,25600.0
2009-03-19 15:25:00,25.76,25.78,25.62,25.76,13300.0,13.2564,13.2666,13.1843,13.2564,13300.0
2009-03-19 15:30:00,25.76,25.95,25.68,25.86,21900.0,13.2564,13.3541,13.2152,13.3078,21900.0
2009-03-19 15:35:00,25.85,25.87,25.53,25.54,28800.0,13.3027,13.313,13.138,13.1431,28800.0
2009-03-19 15:40:00,25.53,25.53,25.38,25.41,27700.0,13.138,13.138,13.0608,13.0762,27700.0
2009-03-19 15:45:00,25.41,25.57,25.4,25.51,46000.0,13.0762,13.1586,13.0711,13.1277,46000.0
2009-03-19 15:50:00,25.52,25.59,25.27,25.29,44100.0,13.1328,13.1689,13.0042,13.0145,44100.0
2009-03-19 15:55:00,25.27,25.27,25.06,25.11,32100.0,13.0042,13.0042,12.8961,12.9219,32100.0
2009-03-20 09:30:00,25.08,25.08,24.63,24.63,55800.0,12.9064,12.9064,12.6748,12.6748,55800.0
2009-03-20 09:35:00,24.51,24.51,24.33,24.35,70500.0,12.6131,12.6131,12.5205,12.5308,70500.0
2009-03-20 09:40:00,24.35,24.35,24.1,24.15,63600.0,12.5308,12.5308,12.4021,12.4278,63600.0
2009-03-20 09:45:00,24.14,24.53,24.09,24.43,95000.0,12.4227,12.6234,12.397,12.5719,95000.0
2009-03-20 09:50:00,24.42,24.48,24.34,24.45,76500.0,12.5668,12.5977,12.5256,12.5822,76500.0
2009-03-20 09:55:00,24.44,24.48,24.08,24.11,45700.0,12.5771,12.5977,12.3918,12.4072,45700.0
2009-03-20 10:00:00,24.11,24.18,23.93,23.94,66700.0,12.4072,12.4433,12.3146,12.3198,66700.0
2009-03-20 10:05:00,23.94,24.11,23.83,24.07,94400.0,12.3198,12.4072,12.2632,12.3867,94400.0
2009-03-20 10:10:00,24.08,24.14,23.94,23.97,71800.0,12.3918,12.4227,12.3198,12.3352,71800.0
2009-03-20 10:15:00,23.95,24.1,23.94,23.99,48600.0,12.3249,12.4021,12.3198,12.3455,48600.0
2009-03-20 10:20:00,23.99,24.03,23.93,24.02,22100.0,12.3455,12.3661,12.3146,12.3609,22100.0
2009-03-20 10:25:00,24.03,24.16,24.01,24.16,46500.0,12.3661,12.433,12.3558,12.433,46500.0
2009-03-20 10:30:00,24.16,24.19,24.05,24.09,44000.0,12.433,12.4484,12.3764,12.397,44000.0
2009-03-20 10:35:00,24.11,24.11,24.05,24.08,22400.0,12.4072,12.4072,12.3764,12.3918,22400.0
2009-03-20 10:40:00,24.05,24.08,24.03,24.04,12300.0,12.3764,12.3918,12.3661,12.3712,12300.0
2009-03-20 10:45:00,24.04,24.11,24.03,24.07,18800.0,12.3712,12.4072,12.3661,12.3867,18800.0
2009-03-20 10:50:00,24.05,24.06,24.02,24.04,7800.0,12.3764,12.3815,12.3609,12.3712,7800.0
2009-03-20 10:55:00,24.04,24.18,24.02,24.16,21100.0,12.3712,12.4433,12.3609,12.433,21100.0
2009-03-20 11:00:00,24.16,24.16,24.05,24.09,32700.0,12.433,12.433,12.3764,12.397,32700.0
2009-03-20 11:05:00,24.04,24.07,24.03,24.04,16900.0,12.3712,12.3867,12.3661,12.3712,16900.0
2009-03-20 11:10:00,24.02,24.03,23.9,23.91,14900.0,12.3609,12.3661,12.2992,12.3043,14900.0
2009-03-20 11:15:00,23.9,23.92,23.86,23.86,10800.0,12.2992,12.3095,12.2786,12.2786,10800.0
2009-03-20 11:20:00,23.88,23.88,23.8,23.83,35400.0,12.2889,12.2889,12.2477,12.2632,35400.0
2009-03-20 11:25:00,23.81,23.91,23.8,23.89,29500.0,12.2529,12.3043,12.2477,12.294,29500.0
2009-03-20 11:30:00,23.89,24.09,23.89,24.06,24100.0,12.294,12.397,12.294,12.3815,24100.0
2009-03-20 11:35:00,24.05,24.07,23.99,23.99,9800.0,12.3764,12.3867,12.3455,12.3455,9800.0
2009-03-20 11:40:00,24.01,24.1,24.01,24.04,16000.0,12.3558,12.4021,12.3558,12.3712,16000.0
2009-03-20 11:45:00,24.05,24.05,23.97,24.01,20000.0,12.3764,12.3764,12.3352,12.3558,20000.0
2009-03-20 11:50:00,24.0,24.1,23.98,24.1,11600.0,12.3506,12.4021,12.3403,12.4021,11600.0
2009-03-20 11:55:00,24.1,24.1,24.03,24.07,17300.0,12.4021,12.4021,12.3661,12.3867,17300.0
2009-03-20 12:00:00,24.07,24.07,24.01,24.04,8100.0,12.3867,12.3867,12.3558,12.3712,8100.0
2009-03-20 12:05:00,24.01,24.04,23.99,23.99,12600.0,12.3558,12.3712,12.3455,12.3455,12600.0
2009-03-20 12:10:00,24.0,24.08,24.0,24.08,5100.0,12.3506,12.3918,12.3506,12.3918,5100.0
2009-03-20 12:15:00,24.06,24.16,24.03,24.16,23800.0,12.3815,12.433,12.3661,12.433,23800.0
2009-03-20 12:20:00,24.16,24.21,24.13,24.17,19800.0,12.433,12.4587,12.4175,12.4381,19800.0
2009-03-20 12:25:00,24.17,24.22,24.16,24.2,15900.0,12.4381,12.4639,12.433,12.4536,15900.0
2009-03-20 12:30:00,24.19,24.36,24.19,24.34,21000.0,12.4484,12.5359,12.4484,12.5256,21000.0
2009-03-20 12:35:00,24.32,24.36,24.29,24.29,11900.0,12.5153,12.5359,12.4999,12.4999,11900.0
2009-03-20 12:40:00,24.28,24.32,24.17,24.17,14300.0,12.4947,12.5153,12.4381,12.4381,14300.0
2009-03-20 12:45:00,24.18,24.19,24.04,24.05,17300.0,12.4433,12.4484,12.3712,12.3764,17300.0
2009-03-20 12:50:00,24.04,24.04,23.84,23.98,76300.0,12.3712,12.3712,12.2683,12.3403,76300.0
2009-03-20 12:55:00,23.98,23.98,23.85,23.96,26600.0,12.3403,12.3403,12.2734,12.3301,26600.0
2009-03-20 13:00:00,23.95,23.97,23.9,23.91,19900.0,12.3249,12.3352,12.2992,12.3043,19900.0
2009-03-20 13:05:00,23.91,23.94,23.9,23.9,35200.0,12.3043,12.3198,12.2992,12.2992,35200.0
2009-03-20 13:10:00,23.93,24.03,23.89,24.03,19100.0,12.3146,12.3661,12.294,12.3661,19100.0
2009-03-20 13:15:00,24.01,24.02,23.94,23.95,20500.0,12.3558,12.3609,12.3198,12.3249,20500.0
2009-03-20 13:20:00,23.91,23.93,23.77,23.82,40900.0,12.3043,12.3146,12.2323,12.258,40900.0
2009-03-20 13:25:00,23.82,23.82,23.75,23.76,14300.0,12.258,12.258,12.222,12.2271,14300.0
2009-03-20 13:30:00,23.78,23.87,23.78,23.85,16100.0,12.2374,12.2837,12.2374,12.2734,16100.0
2009-03-20 13:35:00,23.85,23.85,23.59,23.6,28000.0,12.2734,12.2734,12.1396,12.1448,28000.0
2009-03-20 13:40:00,23.6,23.65,23.56,23.65,46000.0,12.1448,12.1705,12.1242,12.1705,46000.0
2009-03-20 13:45:00,23.64,23.64,23.48,23.5,23900.0,12.1654,12.1654,12.083,12.0933,23900.0
2009-03-20 13:50:00,23.5,23.62,23.5,23.54,21900.0,12.0933,12.1551,12.0933,12.1139,21900.0
2009-03-20 13:55:00,23.55,23.63,23.5,23.5,31800.0,12.1191,12.1602,12.0933,12.0933,31800.0
2009-03-20 14:00:00,23.5,23.51,23.46,23.49,24000.0,12.0933,12.0985,12.0728,12.0882,24000.0
2009-03-20 14:05:00,23.48,23.48,23.34,23.34,16500.0,12.083,12.083,12.011,12.011,16500.0
2009-03-20 14:10:00,23.32,23.47,23.28,23.47,32400.0,12.0007,12.0779,11.9801,12.0779,32400.0
2009-03-20 14:15:00,23.48,23.57,23.48,23.49,25300.0,12.083,12.1294,12.083,12.0882,25300.0
2009-03-20 14:20:00,23.51,23.55,23.51,23.52,7700.0,12.0985,12.1191,12.0985,12.1036,7700.0
2009-03-20 14:25:00,23.52,23.57,23.46,23.54,30100.0,12.1036,12.1294,12.0728,12.1139,30100.0
2009-03-20 14:30:00,23.54,23.71,23.54,23.65,22600.0,12.1139,12.2014,12.1139,12.1705,22600.0
2009-03-20 14:35:00,23.65,23.66,23.59,23.66,15900.0,12.1705,12.1757,12.1396,12.1757,15900.0
2009-03-20 14:40:00,23.67,23.67,23.45,23.47,82700.0,12.1808,12.1808,12.0676,12.0779,82700.0
2009-03-20 14:45:00,23.49,23.51,23.46,23.46,17900.0,12.0882,12.0985,12.0728,12.0728,17900.0
2009-03-20 14:50:00,23.45,23.46,23.42,23.42,16000.0,12.0676,12.0728,12.0522,12.0522,16000.0
2009-03-20 14:55:00,23.4,23.54,23.38,23.54,29900.0,12.0419,12.1139,12.0316,12.1139,29900.0
2009-03-20 15:00:00,23.52,23.68,23.51,23.59,53900.0,12.1036,12.186,12.0985,12.1396,53900.0
2009-03-20 15:05:00,23.59,23.61,23.55,23.61,36100.0,12.1396,12.1499,12.1191,12.1499,36100.0
2009-03-20 15:10:00,23.62,23.77,23.61,23.61,49700.0,12.1551,12.2323,12.1499,12.1499,49700.0
2009-03-20 15:15:00,23.59,23.62,23.5,23.51,22100.0,12.1396,12.1551,12.0933,12.0985,22100.0
2009-03-20 15:20:00,23.49,23.65,23.48,23.65,26100.0,12.0882,12.1705,12.083,12.1705,26100.0
2009-03-20 15:25:00,23.65,23.65,23.43,23.44,27100.0,12.1705,12.1705,12.0573,12.0625,27100.0
2009-03-20 15:30:00,23.44,23.61,23.43,23.61,17600.0,12.0625,12.1499,12.0573,12.1499,17600.0
2009-03-20 15:35:00,23.61,23.65,23.45,23.45,31900.0,12.1499,12.1705,12.0676,12.0676,31900.0
2009-03-20 15:40:00,23.45,23.45,23.34,23.36,25300.0,12.0676,12.0676,12.011,12.0213,25300.0
2009-03-20 15:45:00,23.35,23.38,23.19,23.19,22900.0,12.0161,12.0316,11.9338,11.9338,22900.0
2009-03-20 15:50:00,23.17,23.3,23.1,23.14,61600.0,11.9235,11.9904,11.8875,11.9081,61600.0
2009-03-20 15:55:00,23.15,23.19,23.01,23.04,182500.0,11.9132,11.9338,11.8412,11.8566,182500.0
2009-03-23 09:30:00,23.97,24.27,23.85,24.2,75000.0,12.3352,12.4896,12.2734,12.4536,75000.0
2009-03-23 09:35:00,24.18,24.56,24.03,24.44,46400.0,12.4433,12.6388,12.3661,12.5771,46400.0
2009-03-23 09:40:00,24.44,24.44,24.15,24.24,51400.0,12.5771,12.5771,12.4278,12.4741,51400.0
2009-03-23 09:45:00,24.25,24.28,24.06,24.07,59700.0,12.4793,12.4947,12.3815,12.3867,59700.0
2009-03-23 09:50:00,24.04,24.17,23.94,24.13,54800.0,12.3712,12.4381,12.3198,12.4175,54800.0
2009-03-23 09:55:00,24.13,24.25,24.09,24.25,43500.0,12.4175,12.4793,12.397,12.4793,43500.0
2009-03-23 10:00:00,24.26,24.5,24.25,24.43,100500.0,12.4844,12.6079,12.4793,12.5719,100500.0
2009-03-23 10:05:00,24.42,24.53,24.37,24.42,67100.0,12.5668,12.6234,12.541,12.5668,67100.0
2009-03-23 10:10:00,24.42,24.44,24.32,24.35,39600.0,12.5668,12.5771,12.5153,12.5308,39600.0
2009-03-23 10:15:00,24.35,24.47,24.34,24.45,38800.0,12.5308,12.5925,12.5256,12.5822,38800.0
2009-03-23 10:20:00,24.45,24.49,24.34,24.36,31500.0,12.5822,12.6028,12.5256,12.5359,31500.0
2009-03-23 10:25:00,24.36,24.38,24.2,24.23,33700.0,12.5359,12.5462,12.4536,12.469,33700.0
2009-03-23 10:30:00,24.25,24.38,24.22,24.33,40600.0,12.4793,12.5462,12.4639,12.5205,40600.0
2009-03-23 10:35:00,24.35,24.45,24.25,24.26,66300.0,12.5308,12.5822,12.4793,12.4844,66300.0
2009-03-23 10:40:00,24.27,24.31,24.24,24.28,25700.0,12.4896,12.5102,12.4741,12.4947,25700.0
2009-03-23 10:45:00,24.28,24.28,24.21,24.25,16800.0,12.4947,12.4947,12.4587,12.4793,16800.0
2009-03-23 10:50:00,24.26,24.35,24.25,24.26,38200.0,12.4844,12.5308,12.4793,12.4844,38200.0
2009-03-23 10:55:00,24.27,24.34,24.25,24.3,29800.0,12.4896,12.5256,12.4793,12.505,29800.0
2009-03-23 11:00:00,24.31,24.39,24.28,24.28,28000.0,12.5102,12.5513,12.4947,12.4947,28000.0
2009-03-23 11:05:00,24.28,24.38,24.28,24.32,20800.0,12.4947,12.5462,12.4947,12.5153,20800.0
2009-03-23 11:10:00,24.31,24.32,24.25,24.28,16900.0,12.5102,12.5153,12.4793,12.4947,16900.0
2009-03-23 11:15:00,24.29,24.36,24.29,24.33,16100.0,12.4999,12.5359,12.4999,12.5205,16100.0
2009-03-23 11:20:00,24.32,24.37,24.31,24.32,8100.0,12.5153,12.541,12.5102,12.5153,8100.0
2009-03-23 11:25:00,24.33,24.34,24.26,24.28,22100.0,12.5205,12.5256,12.4844,12.4947,22100.0
2009-03-23 11:30:00,24.28,24.31,24.26,24.28,11800.0,12.4947,12.5102,12.4844,12.4947,11800.0
2009-03-23 11:35:00,24.28,24.28,24.21,24.26,22700.0,12.4947,12.4947,12.4587,12.4844,22700.0
2009-03-23 11:40:00,24.25,24.31,24.24,24.28,15400.0,12.4793,12.5102,12.4741,12.4947,15400.0
2009-03-23 11:45:00,24.3,24.38,24.3,24.36,26600.0,12.505,12.5462,12.505,12.5359,26600.0
2009-03-23 11:50:00,24.37,24.54,24.37,24.52,20800.0,12.541,12.6285,12.541,12.6182,20800.0
2009-03-23 11:55:00,24.51,24.61,24.47,24.55,29500.0,12.6131,12.6646,12.5925,12.6337,29500.0
2009-03-23 12:00:00,24.56,24.59,24.53,24.57,20500.0,12.6388,12.6543,12.6234,12.644,20500.0
2009-03-23 12:05:00,24.57,24.66,24.57,24.65,21100.0,12.644,12.6903,12.644,12.6851,21100.0
2009-03-23 12:10:00,24.69,24.76,24.69,24.72,19400.0,12.7057,12.7417,12.7057,12.7212,19400.0
2009-03-23 12:15:00,24.72,24.74,24.7,24.72,35200.0,12.7212,12.7315,12.7109,12.7212,35200.0
2009-03-23 12:20:00,24.71,24.74,24.69,24.73,13600.0,12.716,12.7315,12.7057,12.7263,13600.0
2009-03-23 12:25:00,24.74,24.76,24.7,24.76,21800.0,12.7315,12.7417,12.7109,12.7417,21800.0
2009-03-23 12:30:00,24.76,24.77,24.67,24.69,17000.0,12.7417,12.7469,12.6954,12.7057,17000.0
2009-03-23 12:35:00,24.69,24.74,24.68,24.71,11500.0,12.7057,12.7315,12.7006,12.716,11500.0
2009-03-23 12:40:00,24.69,24.76,24.69,24.73,18900.0,12.7057,12.7417,12.7057,12.7263,18900.0
2009-03-23 12:45:00,24.72,24.75,24.67,24.69,18400.0,12.7212,12.7366,12.6954,12.7057,18400.0
2009-03-23 12:50:00,24.68,24.76,24.68,24.74,11500.0,12.7006,12.7417,12.7006,12.7315,11500.0
2009-03-23 12:55:00,24.73,24.73,24.65,24.67,23800.0,12.7263,12.7263,12.6851,12.6954,23800.0
2009-03-23 13:00:00,24.67,24.68,24.58,24.58,18900.0,12.6954,12.7006,12.6491,12.6491,18900.0
2009-03-23 13:05:00,24.6,24.66,24.59,24.65,12700.0,12.6594,12.6903,12.6543,12.6851,12700.0
2009-03-23 13:10:00,24.66,24.83,24.66,24.83,23100.0,12.6903,12.7778,12.6903,12.7778,23100.0
2009-03-23 13:15:00,24.83,24.87,24.76,24.83,24000.0,12.7778,12.7984,12.7417,12.7778,24000.0
2009-03-23 13:20:00,24.84,24.89,24.83,24.83,16100.0,12.7829,12.8086,12.7778,12.7778,16100.0
2009-03-23 13:25:00,24.82,24.82,24.68,24.73,54400.0,12.7726,12.7726,12.7006,12.7263,54400.0
2009-03-23 13:30:00,24.72,24.77,24.6,24.62,34200.0,12.7212,12.7469,12.6594,12.6697,34200.0
2009-03-23 13:35:00,24.62,24.7,24.58,24.62,39300.0,12.6697,12.7109,12.6491,12.6697,39300.0
2009-03-23 13:40:00,24.62,24.64,24.6,24.62,26800.0,12.6697,12.68,12.6594,12.6697,26800.0
2009-03-23 13:45:00,24.63,24.74,24.63,24.74,23500.0,12.6748,12.7315,12.6748,12.7315,23500.0
2009-03-23 13:50:00,24.75,24.77,24.7,24.74,16400.0,12.7366,12.7469,12.7109,12.7315,16400.0
2009-03-23 13:55:00,24.73,24.75,24.63,24.68,25400.0,12.7263,12.7366,12.6748,12.7006,25400.0
2009-03-23 14:00:00,24.68,24.76,24.68,24.75,10500.0,12.7006,12.7417,12.7006,12.7366,10500.0
2009-03-23 14:05:00,24.74,24.81,24.72,24.79,25800.0,12.7315,12.7675,12.7212,12.7572,25800.0
2009-03-23 14:10:00,24.8,24.83,24.72,24.75,22800.0,12.7623,12.7778,12.7212,12.7366,22800.0
2009-03-23 14:15:00,24.75,24.83,24.75,24.83,15600.0,12.7366,12.7778,12.7366,12.7778,15600.0
2009-03-23 14:20:00,24.82,24.97,24.82,24.96,44100.0,12.7726,12.8498,12.7726,12.8447,44100.0
2009-03-23 14:25:00,24.98,25.11,24.97,25.07,62300.0,12.855,12.9219,12.8498,12.9013,62300.0
2009-03-23 14:30:00,25.07,25.23,25.05,25.15,45300.0,12.9013,12.9836,12.891,12.9424,45300.0
2009-03-23 14:35:00,25.15,25.22,25.07,25.07,37500.0,12.9424,12.9785,12.9013,12.9013,37500.0
2009-03-23 14:40:00,25.05,25.15,25.04,25.14,43900.0,12.891,12.9424,12.8858,12.9373,43900.0
2009-03-23 14:45:00,25.13,25.23,25.11,25.2,32100.0,12.9321,12.9836,12.9219,12.9682,32100.0
2009-03-23 14:50:00,25.21,25.36,25.2,25.34,56400.0,12.9733,13.0505,12.9682,13.0402,56400.0
2009-03-23 14:55:00,25.33,25.39,25.24,25.37,36500.0,13.0351,13.0659,12.9888,13.0557,36500.0
2009-03-23 15:00:00,25.38,25.42,25.24,25.41,49200.0,13.0608,13.0814,12.9888,13.0762,49200.0
2009-03-23 15:05:00,25.43,25.48,25.37,25.4,38600.0,13.0865,13.1123,13.0557,13.0711,38600.0
2009-03-23 15:10:00,25.4,25.54,25.36,25.43,32600.0,13.0711,13.1431,13.0505,13.0865,32600.0
2009-03-23 15:15:00,25.49,25.61,25.49,25.59,55300.0,13.1174,13.1792,13.1174,13.1689,55300.0
2009-03-23 15:20:00,25.59,25.6,25.54,25.57,37300.0,13.1689,13.174,13.1431,13.1586,37300.0
2009-03-23 15:25:00,25.6,25.77,25.6,25.77,42100.0,13.174,13.2615,13.174,13.2615,42100.0
2009-03-23 15:30:00,25.78,25.86,25.71,25.71,52000.0,13.2666,13.3078,13.2306,13.2306,52000.0
2009-03-23 15:35:00,25.71,26.02,25.66,26.02,34800.0,13.2306,13.3902,13.2049,13.3902,34800.0
2009-03-23 15:40:00,26.03,26.28,26.03,26.26,45300.0,13.3953,13.524,13.3953,13.5137,45300.0
2009-03-23 15:45:00,26.27,26.33,26.11,26.32,56500.0,13.5188,13.5497,13.4365,13.5445,56500.0
2009-03-23 15:50:00,26.32,26.67,26.21,26.57,75200.0,13.5445,13.7246,13.4879,13.6732,75200.0
2009-03-23 15:55:00,26.56,26.91,26.55,26.82,102800.0,13.668,13.8482,13.6629,13.8018,102800.0
2009-03-24 09:30:00,26.0,26.15,25.57,25.76,98200.0,13.3799,13.4571,13.1586,13.2564,98200.0
2009-03-24 09:35:00,25.71,25.72,25.5,25.65,64800.0,13.2306,13.2358,13.1226,13.1997,64800.0
2009-03-24 09:40:00,25.62,25.67,25.47,25.66,29400.0,13.1843,13.21,13.1071,13.2049,29400.0
2009-03-24 09:45:00,25.65,25.65,25.49,25.61,38200.0,13.1997,13.1997,13.1174,13.1792,38200.0
2009-03-24 09:50:00,25.62,25.99,25.61,25.99,91200.0,13.1843,13.3747,13.1792,13.3747,91200.0
2009-03-24 09:55:00,26.0,26.23,26.0,26.14,106500.0,13.3799,13.4982,13.3799,13.4519,106500.0
2009-03-24 10:00:00,26.18,26.51,26.12,26.43,97800.0,13.4725,13.6423,13.4416,13.6011,97800.0
2009-03-24 10:05:00,26.45,26.47,26.13,26.17,65500.0,13.6114,13.6217,13.4468,13.4673,65500.0
2009-03-24 10:10:00,26.18,26.39,26.12,26.33,37700.0,13.4725,13.5806,13.4416,13.5497,37700.0
2009-03-24 10:15:00,26.33,26.36,26.06,26.06,51500.0,13.5497,13.5651,13.4107,13.4107,51500.0
2009-03-24 10:20:00,26.06,26.21,26.06,26.16,36700.0,13.4107,13.4879,13.4107,13.4622,36700.0
2009-03-24 10:25:00,26.15,26.36,26.14,26.18,38800.0,13.4571,13.5651,13.4519,13.4725,38800.0
2009-03-24 10:30:00,26.19,26.23,26.07,26.23,33500.0,13.4776,13.4982,13.4159,13.4982,33500.0
2009-03-24 10:35:00,26.24,26.24,26.0,26.06,29100.0,13.5034,13.5034,13.3799,13.4107,29100.0
2009-03-24 10:40:00,26.04,26.15,26.04,26.06,15800.0,13.4004,13.4571,13.4004,13.4107,15800.0
2009-03-24 10:45:00,26.0,26.0,25.89,25.99,37200.0,13.3799,13.3799,13.3233,13.3747,37200.0
2009-03-24 10:50:00,26.03,26.18,26.03,26.13,37700.0,13.3953,13.4725,13.3953,13.4468,37700.0
2009-03-24 10:55:00,26.17,26.31,26.17,26.26,32700.0,13.4673,13.5394,13.4673,13.5137,32700.0
2009-03-24 11:00:00,26.26,26.32,26.22,26.27,22400.0,13.5137,13.5445,13.4931,13.5188,22400.0
2009-03-24 11:05:00,26.26,26.37,26.25,26.35,41200.0,13.5137,13.5703,13.5085,13.56,41200.0
2009-03-24 11:10:00,26.37,26.51,26.36,26.51,25700.0,13.5703,13.6423,13.5651,13.6423,25700.0
2009-03-24 11:15:00,26.5,26.5,26.41,26.42,26500.0,13.6372,13.6372,13.5908,13.596,26500.0
2009-03-24 11:20:00,26.42,26.69,26.42,26.67,34300.0,13.596,13.7349,13.596,13.7246,34300.0
2009-03-24 11:25:00,26.67,26.8,26.65,26.74,42000.0,13.7246,13.7915,13.7144,13.7607,42000.0
2009-03-24 11:30:00,26.76,26.77,26.64,26.66,33100.0,13.771,13.7761,13.7092,13.7195,33100.0
2009-03-24 11:35:00,26.65,26.79,26.64,26.79,44800.0,13.7144,13.7864,13.7092,13.7864,44800.0
2009-03-24 11:40:00,26.79,26.8,26.64,26.64,41100.0,13.7864,13.7915,13.7092,13.7092,41100.0
2009-03-24 11:45:00,26.63,26.63,26.56,26.62,50300.0,13.7041,13.7041,13.668,13.6989,50300.0
2009-03-24 11:50:00,26.65,26.69,26.42,26.45,36600.0,13.7144,13.7349,13.596,13.6114,36600.0
2009-03-24 11:55:00,26.46,26.47,26.42,26.45,37200.0,13.6166,13.6217,13.596,13.6114,37200.0
2009-03-24 12:00:00,26.45,26.45,26.35,26.36,24100.0,13.6114,13.6114,13.56,13.5651,24100.0
2009-03-24 12:05:00,26.33,26.41,26.33,26.34,26900.0,13.5497,13.5908,13.5497,13.5548,26900.0
2009-03-24 12:10:00,26.31,26.39,26.23,26.37,37100.0,13.5394,13.5806,13.4982,13.5703,37100.0
2009-03-24 12:15:00,26.38,26.49,26.37,26.46,37100.0,13.5754,13.632,13.5703,13.6166,37100.0
2009-03-24 12:20:00,26.47,26.49,26.4,26.44,23500.0,13.6217,13.632,13.5857,13.6063,23500.0
2009-03-24 12:25:00,26.46,26.49,26.44,26.49,16800.0,13.6166,13.632,13.6063,13.632,16800.0
2009-03-24 12:30:00,26.51,26.6,26.48,26.48,25400.0,13.6423,13.6886,13.6269,13.6269,25400.0
2009-03-24 12:35:00,26.48,26.52,26.32,26.33,38300.0,13.6269,13.6475,13.5445,13.5497,38300.0
2009-03-24 12:40:00,26.32,26.37,26.29,26.31,29500.0,13.5445,13.5703,13.5291,13.5394,29500.0
2009-03-24 12:45:00,26.32,26.52,26.31,26.52,28300.0,13.5445,13.6475,13.5394,13.6475,28300.0
2009-03-24 12:50:00,26.53,26.66,26.49,26.66,44900.0,13.6526,13.7195,13.632,13.7195,44900.0
2009-03-24 12:55:00,26.66,26.79,26.62,26.69,44400.0,13.7195,13.7864,13.6989,13.7349,44400.0
2009-03-24 13:00:00,26.69,26.72,26.59,26.64,34300.0,13.7349,13.7504,13.6835,13.7092,34300.0
2009-03-24 13:05:00,26.63,26.74,26.53,26.73,41200.0,13.7041,13.7607,13.6526,13.7555,41200.0
2009-03-24 13:10:00,26.73,26.76,26.59,26.74,64000.0,13.7555,13.771,13.6835,13.7607,64000.0
2009-03-24 13:15:00,26.73,26.84,26.68,26.79,32500.0,13.7555,13.8121,13.7298,13.7864,32500.0
2009-03-24 13:20:00,26.8,26.85,26.73,26.73,45900.0,13.7915,13.8173,13.7555,13.7555,45900.0
2009-03-24 13:25:00,26.72,26.86,26.7,26.74,43300.0,13.7504,13.8224,13.7401,13.7607,43300.0
2009-03-24 13:30:00,26.74,26.74,26.48,26.51,48800.0,13.7607,13.7607,13.6269,13.6423,48800.0
2009-03-24 13:35:00,26.51,26.55,26.42,26.48,51900.0,13.6423,13.6629,13.596,13.6269,51900.0
2009-03-24 13:40:00,26.48,26.61,26.48,26.6,45900.0,13.6269,13.6938,13.6269,13.6886,45900.0
2009-03-24 13:45:00,26.61,26.62,26.4,26.4,37700.0,13.6938,13.6989,13.5857,13.5857,37700.0
2009-03-24 13:50:00,26.42,26.44,26.19,26.19,55500.0,13.596,13.6063,13.4776,13.4776,55500.0
2009-03-24 13:55:00,26.19,26.28,26.19,26.26,32800.0,13.4776,13.524,13.4776,13.5137,32800.0
2009-03-24 14:00:00,26.25,26.3,26.2,26.24,34800.0,13.5085,13.5342,13.4828,13.5034,34800.0
2009-03-24 14:05:00,26.24,26.46,26.24,26.45,55100.0,13.5034,13.6166,13.5034,13.6114,55100.0
2009-03-24 14:10:00,26.45,26.45,26.22,26.25,58000.0,13.6114,13.6114,13.4931,13.5085,58000.0
2009-03-24 14:15:00,26.26,26.35,26.2,26.32,56400.0,13.5137,13.56,13.4828,13.5445,56400.0
2009-03-24 14:20:00,26.31,26.41,26.28,26.35,42400.0,13.5394,13.5908,13.524,13.56,42400.0
2009-03-24 14:25:00,26.35,26.37,26.15,26.18,49400.0,13.56,13.5703,13.4571,13.4725,49400.0
2009-03-24 14:30:00,26.17,26.26,26.04,26.05,43800.0,13.4673,13.5137,13.4004,13.4056,43800.0
2009-03-24 14:35:00,26.05,26.12,26.03,26.07,31000.0,13.4056,13.4416,13.3953,13.4159,31000.0
2009-03-24 14:40:00,26.09,26.22,26.08,26.14,47600.0,13.4262,13.4931,13.421,13.4519,47600.0
2009-03-24 14:45:00,26.13,26.14,26.02,26.02,29000.0,13.4468,13.4519,13.3902,13.3902,29000.0
2009-03-24 14:50:00,26.01,26.06,25.73,25.78,52600.0,13.385,13.4107,13.2409,13.2666,52600.0
2009-03-24 14:55:00,25.78,25.83,25.64,25.83,60300.0,13.2666,13.2924,13.1946,13.2924,60300.0
2009-03-24 15:00:00,25.81,25.84,25.7,25.74,43000.0,13.2821,13.2975,13.2255,13.2461,43000.0
2009-03-24 15:05:00,25.74,25.74,25.38,25.41,64500.0,13.2461,13.2461,13.0608,13.0762,64500.0
2009-03-24 15:10:00,25.4,25.47,25.28,25.28,52900.0,13.0711,13.1071,13.0093,13.0093,52900.0
2009-03-24 15:15:00,25.26,25.45,25.24,25.3,38400.0,12.999,13.0968,12.9888,13.0196,38400.0
2009-03-24 15:20:00,25.31,25.36,25.12,25.12,64200.0,13.0248,13.0505,12.927,12.927,64200.0
2009-03-24 15:25:00,25.1,25.22,25.08,25.21,89100.0,12.9167,12.9785,12.9064,12.9733,89100.0
2009-03-24 15:30:00,25.21,25.22,25.09,25.16,43200.0,12.9733,12.9785,12.9116,12.9476,43200.0
2009-03-24 15:35:00,25.16,25.35,25.16,25.31,60300.0,12.9476,13.0454,12.9476,13.0248,60300.0
2009-03-24 15:40:00,25.31,25.35,25.12,25.15,54700.0,13.0248,13.0454,12.927,12.9424,54700.0
2009-03-24 15:45:00,25.15,25.23,25.02,25.02,69400.0,12.9424,12.9836,12.8755,12.8755,69400.0
2009-03-24 15:50:00,25.02,25.05,24.75,24.79,94200.0,12.8755,12.891,12.7366,12.7572,94200.0
2009-03-24 15:55:00,24.78,24.79,24.49,24.61,193100.0,12.752,12.7572,12.6028,12.6646,193100.0
2009-03-25 09:30:00,24.84,24.9,24.5,24.66,97900.0,13.0315,13.063,12.8531,12.9371,97900.0
2009-03-25 09:35:00,24.58,24.58,24.34,24.42,59700.0,12.8951,12.8951,12.7692,12.8112,59700.0
2009-03-25 09:40:00,24.4,24.75,24.37,24.73,61400.0,12.8007,12.9843,12.7849,12.9738,61400.0
2009-03-25 09:45:00,24.74,24.77,24.51,24.56,37800.0,12.979,12.9948,12.8584,12.8846,37800.0
2009-03-25 09:50:00,24.55,24.76,24.55,24.7,27200.0,12.8794,12.9895,12.8794,12.9581,27200.0
2009-03-25 09:55:00,24.68,24.76,24.63,24.68,63500.0,12.9476,12.9895,12.9213,12.9476,63500.0
2009-03-25 10:00:00,24.67,25.15,24.67,25.14,60000.0,12.9423,13.1941,12.9423,13.1889,60000.0
2009-03-25 10:05:00,25.11,25.19,24.99,25.15,58400.0,13.1731,13.2151,13.1102,13.1941,58400.0
2009-03-25 10:10:00,25.13,25.14,24.94,24.94,35300.0,13.1836,13.1889,13.084,13.084,35300.0
2009-03-25 10:15:00,24.94,25.03,24.91,25.02,14200.0,13.084,13.1312,13.0682,13.1259,14200.0
2009-03-25 10:20:00,25.01,25.01,24.87,24.94,15300.0,13.1207,13.1207,13.0472,13.084,15300.0
2009-03-25 10:25:00,24.91,25.0,24.86,24.86,10500.0,13.0682,13.1154,13.042,13.042,10500.0
2009-03-25 10:30:00,24.85,25.01,24.83,25.01,10000.0,13.0367,13.1207,13.0263,13.1207,10000.0
2009-03-25 10:35:00,25.0,25.16,24.97,25.13,35200.0,13.1154,13.1994,13.0997,13.1836,35200.0
2009-03-25 10:40:00,25.13,25.14,24.93,24.94,35900.0,13.1836,13.1889,13.0787,13.084,35900.0
2009-03-25 10:45:00,24.93,25.05,24.87,24.93,11600.0,13.0787,13.1417,13.0472,13.0787,11600.0
2009-03-25 10:50:00,24.98,24.98,24.89,24.95,15200.0,13.1049,13.1049,13.0577,13.0892,15200.0
2009-03-25 10:55:00,24.97,24.99,24.86,24.97,17900.0,13.0997,13.1102,13.042,13.0997,17900.0
2009-03-25 11:00:00,24.95,25.0,24.93,25.0,7800.0,13.0892,13.1154,13.0787,13.1154,7800.0
2009-03-25 11:05:00,25.0,25.14,24.97,25.05,12500.0,13.1154,13.1889,13.0997,13.1417,12500.0
2009-03-25 11:10:00,25.05,25.07,24.81,24.85,33000.0,13.1417,13.1522,13.0158,13.0367,33000.0
2009-03-25 11:15:00,24.85,24.89,24.61,24.66,45400.0,13.0367,13.0577,12.9108,12.9371,45400.0
2009-03-25 11:20:00,24.69,24.72,24.53,24.62,30700.0,12.9528,12.9685,12.8689,12.9161,30700.0
2009-03-25 11:25:00,24.61,24.72,24.58,24.69,18900.0,12.9108,12.9685,12.8951,12.9528,18900.0
2009-03-25 11:30:00,24.7,24.76,24.68,24.68,22000.0,12.9581,12.9895,12.9476,12.9476,22000.0
2009-03-25 11:35:00,24.69,24.76,24.62,24.75,12100.0,12.9528,12.9895,12.9161,12.9843,12100.0
2009-03-25 11:40:00,24.74,24.76,24.63,24.75,26600.0,12.979,12.9895,12.9213,12.9843,26600.0
2009-03-25 11:45:00,24.77,24.87,24.77,24.84,12900.0,12.9948,13.0472,12.9948,13.0315,12900.0
2009-03-25 11:50:00,24.84,24.89,24.82,24.87,8200.0,13.0315,13.0577,13.021,13.0472,8200.0
2009-03-25 11:55:00,24.85,24.9,24.81,24.81,9200.0,13.0367,13.063,13.0158,13.0158,9200.0
2009-03-25 12:00:00,24.81,24.96,24.8,24.89,11900.0,13.0158,13.0945,13.0105,13.0577,11900.0
2009-03-25 12:05:00,24.9,25.01,24.86,24.89,15500.0,13.063,13.1207,13.042,13.0577,15500.0
2009-03-25 12:10:00,24.89,24.93,24.82,24.92,21300.0,13.0577,13.0787,13.021,13.0735,21300.0
2009-03-25 12:15:00,24.92,24.92,24.78,24.84,20600.0,13.0735,13.0735,13.0,13.0315,20600.0
2009-03-25 12:20:00,24.83,24.87,24.62,24.66,21300.0,13.0263,13.0472,12.9161,12.9371,21300.0
2009-03-25 12:25:00,24.65,24.82,24.65,24.8,11600.0,12.9318,13.021,12.9318,13.0105,11600.0
2009-03-25 12:30:00,24.83,24.83,24.69,24.71,8800.0,13.0263,13.0263,12.9528,12.9633,8800.0
2009-03-25 12:35:00,24.72,24.75,24.64,24.68,6600.0,12.9685,12.9843,12.9266,12.9476,6600.0
2009-03-25 12:40:00,24.72,24.75,24.61,24.62,11400.0,12.9685,12.9843,12.9108,12.9161,11400.0
2009-03-25 12:45:00,24.59,24.62,24.53,24.58,11300.0,12.9003,12.9161,12.8689,12.8951,11300.0
2009-03-25 12:50:00,24.56,24.56,24.44,24.46,12900.0,12.8846,12.8846,12.8217,12.8321,12900.0
2009-03-25 12:55:00,24.48,24.54,24.46,24.48,5800.0,12.8426,12.8741,12.8321,12.8426,5800.0
2009-03-25 13:00:00,24.48,24.59,24.48,24.51,8500.0,12.8426,12.9003,12.8426,12.8584,8500.0
2009-03-25 13:05:00,24.5,24.5,24.38,24.39,19900.0,12.8531,12.8531,12.7902,12.7954,19900.0
2009-03-25 13:10:00,24.37,24.42,24.16,24.16,16200.0,12.7849,12.8112,12.6748,12.6748,16200.0
2009-03-25 13:15:00,24.15,24.17,23.96,24.01,30400.0,12.6695,12.68,12.5698,12.5961,30400.0
2009-03-25 13:20:00,24.02,24.17,24.01,24.07,17800.0,12.6013,12.68,12.5961,12.6275,17800.0
2009-03-25 13:25:00,24.07,24.12,23.86,23.93,28500.0,12.6275,12.6538,12.5174,12.5541,28500.0
2009-03-25 13:30:00,23.95,24.02,23.94,23.95,14700.0,12.5646,12.6013,12.5593,12.5646,14700.0
2009-03-25 13:35:00,23.94,23.94,23.63,23.63,22700.0,12.5593,12.5593,12.3967,12.3967,22700.0
2009-03-25 13:40:00,23.6,23.65,23.42,23.55,47200.0,12.381,12.4072,12.2865,12.3547,47200.0
2009-03-25 13:45:00,23.55,23.71,23.47,23.68,21100.0,12.3547,12.4387,12.3128,12.4229,21100.0
2009-03-25 13:50:00,23.67,23.95,23.65,23.88,24300.0,12.4177,12.5646,12.4072,12.5279,24300.0
2009-03-25 13:55:00,23.87,23.89,23.61,23.62,23700.0,12.5226,12.5331,12.3862,12.3915,23700.0
2009-03-25 14:00:00,23.61,23.62,23.27,23.32,26500.0,12.3862,12.3915,12.2078,12.2341,26500.0
2009-03-25 14:05:00,23.29,23.4,23.17,23.26,38600.0,12.2183,12.276,12.1554,12.2026,38600.0
2009-03-25 14:10:00,23.28,23.48,23.24,23.44,32000.0,12.2131,12.318,12.1921,12.297,32000.0
2009-03-25 14:15:00,23.42,23.51,23.2,23.35,32900.0,12.2865,12.3338,12.1711,12.2498,32900.0
2009-03-25 14:20:00,23.34,23.49,23.28,23.37,30000.0,12.2446,12.3233,12.2131,12.2603,30000.0
2009-03-25 14:25:00,23.33,23.4,23.15,23.16,29400.0,12.2393,12.276,12.1449,12.1501,29400.0
2009-03-25 14:30:00,23.15,23.26,23.07,23.11,44400.0,12.1449,12.2026,12.1029,12.1239,44400.0
2009-03-25 14:35:00,23.11,23.13,22.84,22.84,48500.0,12.1239,12.1344,11.9823,11.9823,48500.0
2009-03-25 14:40:00,22.83,22.97,22.72,22.82,37200.0,11.977,12.0505,11.9193,11.9718,37200.0
2009-03-25 14:45:00,22.83,22.95,22.62,22.93,61300.0,11.977,12.04,11.8668,12.0295,61300.0
2009-03-25 14:50:00,22.91,22.93,22.78,22.87,38100.0,12.019,12.0295,11.9508,11.998,38100.0
2009-03-25 14:55:00,22.9,23.02,22.73,22.74,37300.0,12.0137,12.0767,11.9246,11.9298,37300.0
2009-03-25 15:00:00,22.72,22.75,22.56,22.66,36200.0,11.9193,11.935,11.8354,11.8878,36200.0
2009-03-25 15:05:00,22.68,22.77,22.64,22.68,50500.0,11.8983,11.9455,11.8773,11.8983,50500.0
2009-03-25 15:10:00,22.66,22.86,22.66,22.83,25900.0,11.8878,11.9928,11.8878,11.977,25900.0
2009-03-25 15:15:00,22.82,23.11,22.75,23.1,44000.0,11.9718,12.1239,11.935,12.1187,44000.0
2009-03-25 15:20:00,23.1,23.58,23.03,23.58,29000.0,12.1187,12.3705,12.0819,12.3705,29000.0
2009-03-25 15:25:00,23.56,23.81,23.33,23.77,21100.0,12.36,12.4911,12.2393,12.4702,21100.0
2009-03-25 15:30:00,23.8,24.15,23.8,23.96,34100.0,12.4859,12.6695,12.4859,12.5698,34100.0
2009-03-25 15:35:00,23.95,24.08,23.84,23.94,37000.0,12.5646,12.6328,12.5069,12.5593,37000.0
2009-03-25 15:40:00,23.92,23.92,23.45,23.83,65600.0,12.5488,12.5488,12.3023,12.5016,65600.0
2009-03-25 15:45:00,23.85,24.19,23.79,23.91,42800.0,12.5121,12.6905,12.4806,12.5436,42800.0
2009-03-25 15:50:00,23.88,24.07,23.76,24.07,76200.0,12.5279,12.6275,12.4649,12.6275,76200.0
2009-03-25 15:55:00,24.08,24.64,24.08,24.56,43300.0,12.6328,12.9266,12.6328,12.8846,43300.0
2009-03-26 09:30:00,24.85,25.16,24.66,24.75,49100.0,13.0367,13.1994,12.9371,12.9843,49100.0
2009-03-26 09:35:00,24.73,24.81,24.54,24.54,51200.0,12.9738,13.0158,12.8741,12.8741,51200.0
2009-03-26 09:40:00,24.54,24.85,24.54,24.6,101300.0,12.8741,13.0367,12.8741,12.9056,101300.0
2009-03-26 09:45:00,24.58,24.59,24.18,24.2,93400.0,12.8951,12.9003,12.6853,12.6957,93400.0
2009-03-26 09:50:00,24.19,24.19,24.0,24.03,51400.0,12.6905,12.6905,12.5908,12.6066,51400.0
2009-03-26 09:55:00,24.03,24.09,23.72,23.77,43300.0,12.6066,12.638,12.4439,12.4702,43300.0
2009-03-26 10:00:00,23.77,24.08,23.76,23.93,58900.0,12.4702,12.6328,12.4649,12.5541,58900.0
2009-03-26 10:05:00,23.94,24.17,23.94,24.0,39600.0,12.5593,12.68,12.5593,12.5908,39600.0
2009-03-26 10:10:00,23.99,23.99,23.61,23.68,31100.0,12.5856,12.5856,12.3862,12.4229,31100.0
2009-03-26 10:15:00,23.73,24.04,23.71,24.0,56800.0,12.4492,12.6118,12.4387,12.5908,56800.0
2009-03-26 10:20:00,24.03,24.09,23.93,23.95,35600.0,12.6066,12.638,12.5541,12.5646,35600.0
2009-03-26 10:25:00,23.98,24.02,23.8,23.85,30700.0,12.5803,12.6013,12.4859,12.5121,30700.0
2009-03-26 10:30:00,23.84,24.03,23.84,24.03,32700.0,12.5069,12.6066,12.5069,12.6066,32700.0
2009-03-26 10:35:00,24.03,24.37,24.03,24.26,65100.0,12.6066,12.7849,12.6066,12.7272,65100.0
2009-03-26 10:40:00,24.27,24.46,24.25,24.37,50800.0,12.7325,12.8321,12.722,12.7849,50800.0
2009-03-26 10:45:00,24.38,24.39,24.25,24.26,38800.0,12.7902,12.7954,12.722,12.7272,38800.0
2009-03-26 10:50:00,24.25,24.36,24.2,24.26,62500.0,12.722,12.7797,12.6957,12.7272,62500.0
2009-03-26 10:55:00,24.27,24.35,24.26,24.31,71600.0,12.7325,12.7744,12.7272,12.7535,71600.0
2009-03-26 11:00:00,24.31,24.44,24.29,24.39,56700.0,12.7535,12.8217,12.743,12.7954,56700.0
2009-03-26 11:05:00,24.38,24.49,24.33,24.44,52800.0,12.7902,12.8479,12.7639,12.8217,52800.0
2009-03-26 11:10:00,24.44,24.44,24.35,24.43,25700.0,12.8217,12.8217,12.7744,12.8164,25700.0
2009-03-26 11:15:00,24.41,24.49,24.28,24.32,39700.0,12.8059,12.8479,12.7377,12.7587,39700.0
2009-03-26 11:20:00,24.32,24.43,24.3,24.39,30700.0,12.7587,12.8164,12.7482,12.7954,30700.0
2009-03-26 11:25:00,24.4,24.47,24.28,24.32,18500.0,12.8007,12.8374,12.7377,12.7587,18500.0
2009-03-26 11:30:00,24.31,24.46,24.31,24.41,11500.0,12.7535,12.8321,12.7535,12.8059,11500.0
2009-03-26 11:35:00,24.43,24.59,24.42,24.53,22300.0,12.8164,12.9003,12.8112,12.8689,22300.0
2009-03-26 11:40:00,24.52,24.55,24.45,24.54,14100.0,12.8636,12.8794,12.8269,12.8741,14100.0
2009-03-26 11:45:00,24.57,24.57,24.43,24.48,40500.0,12.8899,12.8899,12.8164,12.8426,40500.0
2009-03-26 11:50:00,24.49,24.5,24.31,24.37,24500.0,12.8479,12.8531,12.7535,12.7849,24500.0
2009-03-26 11:55:00,24.36,24.4,24.33,24.39,24000.0,12.7797,12.8007,12.7639,12.7954,24000.0
2009-03-26 12:00:00,24.41,24.49,24.38,24.47,19300.0,12.8059,12.8479,12.7902,12.8374,19300.0
2009-03-26 12:05:00,24.49,24.6,24.49,24.57,57500.0,12.8479,12.9056,12.8479,12.8899,57500.0
2009-03-26 12:10:00,24.57,24.58,24.46,24.49,19100.0,12.8899,12.8951,12.8321,12.8479,19100.0
2009-03-26 12:15:00,24.5,24.57,24.43,24.56,31000.0,12.8531,12.8899,12.8164,12.8846,31000.0
2009-03-26 12:20:00,24.56,24.66,24.54,24.64,23700.0,12.8846,12.9371,12.8741,12.9266,23700.0
2009-03-26 12:25:00,24.66,24.66,24.56,24.63,18700.0,12.9371,12.9371,12.8846,12.9213,18700.0
2009-03-26 12:30:00,24.65,24.72,24.62,24.65,19100.0,12.9318,12.9685,12.9161,12.9318,19100.0
2009-03-26 12:35:00,24.65,24.65,24.56,24.62,19600.0,12.9318,12.9318,12.8846,12.9161,19600.0
2009-03-26 12:40:00,24.63,24.65,24.4,24.4,19800.0,12.9213,12.9318,12.8007,12.8007,19800.0
2009-03-26 12:45:00,24.41,24.51,24.39,24.47,11100.0,12.8059,12.8584,12.7954,12.8374,11100.0
2009-03-26 12:50:00,24.49,24.5,24.43,24.44,9400.0,12.8479,12.8531,12.8164,12.8217,9400.0
2009-03-26 12:55:00,24.44,24.46,24.34,24.37,29200.0,12.8217,12.8321,12.7692,12.7849,29200.0
2009-03-26 13:00:00,24.36,24.64,24.36,24.58,43900.0,12.7797,12.9266,12.7797,12.8951,43900.0
2009-03-26 13:05:00,24.59,24.89,24.59,24.89,29000.0,12.9003,13.0577,12.9003,13.0577,29000.0
2009-03-26 13:10:00,24.91,24.92,24.71,24.72,27800.0,13.0682,13.0735,12.9633,12.9685,27800.0
2009-03-26 13:15:00,24.72,24.85,24.72,24.83,24200.0,12.9685,13.0367,12.9685,13.0263,24200.0
2009-03-26 13:20:00,24.84,24.99,24.83,24.86,37100.0,13.0315,13.1102,13.0263,13.042,37100.0
2009-03-26 13:25:00,24.87,24.97,24.82,24.84,32300.0,13.0472,13.0997,13.021,13.0315,32300.0
2009-03-26 13:30:00,24.88,24.92,24.86,24.89,22300.0,13.0525,13.0735,13.042,13.0577,22300.0
2009-03-26 13:35:00,24.88,24.89,24.76,24.87,47400.0,13.0525,13.0577,12.9895,13.0472,47400.0
2009-03-26 13:40:00,24.88,24.88,24.71,24.8,35600.0,13.0525,13.0525,12.9633,13.0105,35600.0
2009-03-26 13:45:00,24.83,24.85,24.77,24.77,34100.0,13.0263,13.0367,12.9948,12.9948,34100.0
2009-03-26 13:50:00,24.78,24.87,24.75,24.75,35900.0,13.0,13.0472,12.9843,12.9843,35900.0
2009-03-26 13:55:00,24.76,24.82,24.71,24.79,17800.0,12.9895,13.021,12.9633,13.0053,17800.0
2009-03-26 14:00:00,24.77,24.98,24.77,24.98,30300.0,12.9948,13.1049,12.9948,13.1049,30300.0
2009-03-26 14:05:00,25.0,25.02,24.88,24.94,33300.0,13.1154,13.1259,13.0525,13.084,33300.0
2009-03-26 14:10:00,24.94,25.0,24.88,24.97,23900.0,13.084,13.1154,13.0525,13.0997,23900.0
2009-03-26 14:15:00,24.98,24.98,24.83,24.85,20400.0,13.1049,13.1049,13.0263,13.0367,20400.0
2009-03-26 14:20:00,24.86,24.98,24.86,24.93,19900.0,13.042,13.1049,13.042,13.0787,19900.0
2009-03-26 14:25:00,24.95,24.98,24.72,24.75,34300.0,13.0892,13.1049,12.9685,12.9843,34300.0
2009-03-26 14:30:00,24.75,24.75,24.65,24.67,29100.0,12.9843,12.9843,12.9318,12.9423,29100.0
2009-03-26 14:35:00,24.69,24.8,24.57,24.76,38200.0,12.9528,13.0105,12.8899,12.9895,38200.0
2009-03-26 14:40:00,24.76,24.83,24.66,24.67,19200.0,12.9895,13.0263,12.9371,12.9423,19200.0
2009-03-26 14:45:00,24.66,24.84,24.66,24.76,37800.0,12.9371,13.0315,12.9371,12.9895,37800.0
2009-03-26 14:50:00,24.74,24.75,24.59,24.65,25700.0,12.979,12.9843,12.9003,12.9318,25700.0
2009-03-26 14:55:00,24.66,24.77,24.5,24.51,32600.0,12.9371,12.9948,12.8531,12.8584,32600.0
2009-03-26 15:00:00,24.51,24.6,24.48,24.6,41500.0,12.8584,12.9056,12.8426,12.9056,41500.0
2009-03-26 15:05:00,24.61,24.77,24.51,24.71,43400.0,12.9108,12.9948,12.8584,12.9633,43400.0
2009-03-26 15:10:00,24.71,24.77,24.62,24.67,37800.0,12.9633,12.9948,12.9161,12.9423,37800.0
2009-03-26 15:15:00,24.68,24.69,24.5,24.57,38800.0,12.9476,12.9528,12.8531,12.8899,38800.0
2009-03-26 15:20:00,24.56,24.87,24.56,24.81,29500.0,12.8846,13.0472,12.8846,13.0158,29500.0
2009-03-26 15:25:00,24.79,24.96,24.79,24.94,39300.0,13.0053,13.0945,13.0053,13.084,39300.0
2009-03-26 15:30:00,24.93,25.01,24.82,24.95,65600.0,13.0787,13.1207,13.021,13.0892,65600.0
2009-03-26 15:35:00,24.96,25.09,24.91,25.05,37800.0,13.0945,13.1627,13.0682,13.1417,37800.0
2009-03-26 15:40:00,25.05,25.34,25.05,25.29,40000.0,13.1417,13.2938,13.1417,13.2676,40000.0
2009-03-26 15:45:00,25.32,25.37,25.1,25.16,51400.0,13.2833,13.3095,13.1679,13.1994,51400.0
2009-03-26 15:50:00,25.18,25.33,25.07,25.17,47300.0,13.2099,13.2886,13.1522,13.2046,47300.0
2009-03-26 15:55:00,25.16,25.29,25.15,25.27,57400.0,13.1994,13.2676,13.1941,13.2571,57400.0
2009-03-27 09:30:00,24.58,24.65,24.32,24.5,71500.0,12.8951,12.9318,12.7587,12.8531,71500.0
2009-03-27 09:35:00,24.48,24.5,24.22,24.25,55500.0,12.8426,12.8531,12.7062,12.722,55500.0
2009-03-27 09:40:00,24.29,24.34,24.22,24.26,15100.0,12.743,12.7692,12.7062,12.7272,15100.0
2009-03-27 09:45:00,24.26,24.46,24.26,24.41,11800.0,12.7272,12.8321,12.7272,12.8059,11800.0
2009-03-27 09:50:00,24.39,24.4,24.29,24.4,29200.0,12.7954,12.8007,12.743,12.8007,29200.0
2009-03-27 09:55:00,24.4,24.58,24.33,24.35,47400.0,12.8007,12.8951,12.7639,12.7744,47400.0
2009-03-27 10:00:00,24.34,24.41,24.25,24.28,47600.0,12.7692,12.8059,12.722,12.7377,47600.0
2009-03-27 10:05:00,24.29,24.37,24.19,24.2,16000.0,12.743,12.7849,12.6905,12.6957,16000.0
2009-03-27 10:10:00,24.2,24.37,24.2,24.32,24300.0,12.6957,12.7849,12.6957,12.7587,24300.0
2009-03-27 10:15:00,24.31,24.35,24.25,24.28,24400.0,12.7535,12.7744,12.722,12.7377,24400.0
2009-03-27 10:20:00,24.29,24.51,24.28,24.49,18500.0,12.743,12.8584,12.7377,12.8479,18500.0
2009-03-27 10:25:00,24.49,24.49,24.38,24.48,14800.0,12.8479,12.8479,12.7902,12.8426,14800.0
2009-03-27 10:30:00,24.48,24.51,24.39,24.51,17200.0,12.8426,12.8584,12.7954,12.8584,17200.0
2009-03-27 10:35:00,24.54,24.62,24.52,24.56,14400.0,12.8741,12.9161,12.8636,12.8846,14400.0
2009-03-27 10:40:00,24.58,24.68,24.56,24.56,12100.0,12.8951,12.9476,12.8846,12.8846,12100.0
2009-03-27 10:45:00,24.56,24.65,24.54,24.59,23200.0,12.8846,12.9318,12.8741,12.9003,23200.0
2009-03-27 10:50:00,24.59,24.72,24.59,24.67,30400.0,12.9003,12.9685,12.9003,12.9423,30400.0
2009-03-27 10:55:00,24.66,24.71,24.61,24.63,34500.0,12.9371,12.9633,12.9108,12.9213,34500.0
2009-03-27 11:00:00,24.62,24.62,24.55,24.61,23900.0,12.9161,12.9161,12.8794,12.9108,23900.0
2009-03-27 11:05:00,24.61,24.73,24.61,24.7,21700.0,12.9108,12.9738,12.9108,12.9581,21700.0
2009-03-27 11:10:00,24.72,24.82,24.65,24.78,20100.0,12.9685,13.021,12.9318,13.0,20100.0
2009-03-27 11:15:00,24.78,24.78,24.7,24.72,16600.0,13.0,13.0,12.9581,12.9685,16600.0
2009-03-27 11:20:00,24.71,24.8,24.71,24.75,16400.0,12.9633,13.0105,12.9633,12.9843,16400.0
2009-03-27 11:25:00,24.76,24.81,24.64,24.65,19900.0,12.9895,13.0158,12.9266,12.9318,19900.0
2009-03-27 11:30:00,24.66,24.69,24.62,24.64,16500.0,12.9371,12.9528,12.9161,12.9266,16500.0
2009-03-27 11:35:00,24.64,24.76,24.64,24.66,22900.0,12.9266,12.9895,12.9266,12.9371,22900.0
2009-03-27 11:40:00,24.66,24.74,24.63,24.73,16400.0,12.9371,12.979,12.9213,12.9738,16400.0
2009-03-27 11:45:00,24.73,24.78,24.69,24.72,21900.0,12.9738,13.0,12.9528,12.9685,21900.0
2009-03-27 11:50:00,24.72,24.75,24.71,24.71,19200.0,12.9685,12.9843,12.9633,12.9633,19200.0
2009-03-27 11:55:00,24.71,24.74,24.67,24.69,17000.0,12.9633,12.979,12.9423,12.9528,17000.0
2009-03-27 12:00:00,24.68,24.76,24.67,24.75,18100.0,12.9476,12.9895,12.9423,12.9843,18100.0
2009-03-27 12:05:00,24.75,24.78,24.7,24.77,17300.0,12.9843,13.0,12.9581,12.9948,17300.0
2009-03-27 12:10:00,24.76,24.77,24.7,24.71,11800.0,12.9895,12.9948,12.9581,12.9633,11800.0
2009-03-27 12:15:00,24.73,24.74,24.62,24.62,18800.0,12.9738,12.979,12.9161,12.9161,18800.0
2009-03-27 12:20:00,24.62,24.62,24.56,24.58,8100.0,12.9161,12.9161,12.8846,12.8951,8100.0
2009-03-27 12:25:00,24.58,24.63,24.57,24.62,18000.0,12.8951,12.9213,12.8899,12.9161,18000.0
2009-03-27 12:30:00,24.63,24.68,24.61,24.67,9600.0,12.9213,12.9476,12.9108,12.9423,9600.0
2009-03-27 12:35:00,24.67,24.69,24.65,24.65,8200.0,12.9423,12.9528,12.9318,12.9318,8200.0
2009-03-27 12:40:00,24.66,24.69,24.64,24.67,12800.0,12.9371,12.9528,12.9266,12.9423,12800.0
2009-03-27 12:45:00,24.69,24.8,24.69,24.74,14800.0,12.9528,13.0105,12.9528,12.979,14800.0
2009-03-27 12:50:00,24.75,24.78,24.7,24.71,21600.0,12.9843,13.0,12.9581,12.9633,21600.0
2009-03-27 12:55:00,24.7,24.7,24.61,24.67,23500.0,12.9581,12.9581,12.9108,12.9423,23500.0
2009-03-27 13:00:00,24.68,24.71,24.66,24.69,25800.0,12.9476,12.9633,12.9371,12.9528,25800.0
2009-03-27 13:05:00,24.69,24.69,24.57,24.59,23200.0,12.9528,12.9528,12.8899,12.9003,23200.0
2009-03-27 13:10:00,24.59,24.6,24.51,24.57,15700.0,12.9003,12.9056,12.8584,12.8899,15700.0
2009-03-27 13:15:00,24.56,24.63,24.54,24.58,18400.0,12.8846,12.9213,12.8741,12.8951,18400.0
2009-03-27 13:20:00,24.56,24.62,24.51,24.6,19200.0,12.8846,12.9161,12.8584,12.9056,19200.0
2009-03-27 13:25:00,24.6,24.64,24.6,24.62,20000.0,12.9056,12.9266,12.9056,12.9161,20000.0
2009-03-27 13:30:00,24.6,24.81,24.56,24.73,28300.0,12.9056,13.0158,12.8846,12.9738,28300.0
2009-03-27 13:35:00,24.72,24.72,24.62,24.64,20400.0,12.9685,12.9685,12.9161,12.9266,20400.0
2009-03-27 13:40:00,24.64,24.66,24.29,24.4,32000.0,12.9266,12.9371,12.743,12.8007,32000.0
2009-03-27 13:45:00,24.42,24.51,24.34,24.47,30400.0,12.8112,12.8584,12.7692,12.8374,30400.0
2009-03-27 13:50:00,24.46,24.46,24.3,24.3,20600.0,12.8321,12.8321,12.7482,12.7482,20600.0
2009-03-27 13:55:00,24.31,24.41,24.31,24.37,18400.0,12.7535,12.8059,12.7535,12.7849,18400.0
2009-03-27 14:00:00,24.37,24.39,24.25,24.37,22600.0,12.7849,12.7954,12.722,12.7849,22600.0
2009-03-27 14:05:00,24.36,24.41,24.29,24.34,37000.0,12.7797,12.8059,12.743,12.7692,37000.0
2009-03-27 14:10:00,24.34,24.45,24.31,24.41,15000.0,12.7692,12.8269,12.7535,12.8059,15000.0
2009-03-27 14:15:00,24.42,24.42,24.34,24.4,21100.0,12.8112,12.8112,12.7692,12.8007,21100.0
2009-03-27 14:20:00,24.4,24.65,24.39,24.54,38200.0,12.8007,12.9318,12.7954,12.8741,38200.0
2009-03-27 14:25:00,24.54,24.54,24.45,24.45,22400.0,12.8741,12.8741,12.8269,12.8269,22400.0
2009-03-27 14:30:00,24.45,24.46,24.32,24.4,17400.0,12.8269,12.8321,12.7587,12.8007,17400.0
2009-03-27 14:35:00,24.38,24.45,24.35,24.37,15700.0,12.7902,12.8269,12.7744,12.7849,15700.0
2009-03-27 14:40:00,24.36,24.47,24.33,24.33,20400.0,12.7797,12.8374,12.7639,12.7639,20400.0
2009-03-27 14:45:00,24.33,24.4,24.28,24.36,25100.0,12.7639,12.8007,12.7377,12.7797,25100.0
2009-03-27 14:50:00,24.36,24.37,24.29,24.33,31500.0,12.7797,12.7849,12.743,12.7639,31500.0
2009-03-27 14:55:00,24.35,24.47,24.31,24.45,34700.0,12.7744,12.8374,12.7535,12.8269,34700.0
2009-03-27 15:00:00,24.46,24.63,24.46,24.49,38200.0,12.8321,12.9213,12.8321,12.8479,38200.0
2009-03-27 15:05:00,24.45,24.56,24.43,24.47,39100.0,12.8269,12.8846,12.8164,12.8374,39100.0
2009-03-27 15:10:00,24.47,24.58,24.46,24.51,30900.0,12.8374,12.8951,12.8321,12.8584,30900.0
2009-03-27 15:15:00,24.5,24.54,24.46,24.51,18400.0,12.8531,12.8741,12.8321,12.8584,18400.0
2009-03-27 15:20:00,24.52,24.52,24.45,24.46,26200.0,12.8636,12.8636,12.8269,12.8321,26200.0
2009-03-27 15:25:00,24.46,24.48,24.31,24.31,17600.0,12.8321,12.8426,12.7535,12.7535,17600.0
2009-03-27 15:30:00,24.31,24.34,24.27,24.27,36600.0,12.7535,12.7692,12.7325,12.7325,36600.0
2009-03-27 15:35:00,24.25,24.25,24.09,24.09,30400.0,12.722,12.722,12.638,12.638,30400.0
2009-03-27 15:40:00,24.08,24.2,24.03,24.12,92300.0,12.6328,12.6957,12.6066,12.6538,92300.0
2009-03-27 15:45:00,24.13,24.19,24.1,24.16,28500.0,12.659,12.6905,12.6433,12.6748,28500.0
2009-03-27 15:50:00,24.15,24.3,24.1,24.1,24300.0,12.6695,12.7482,12.6433,12.6433,24300.0
2009-03-27 15:55:00,24.1,24.1,23.96,24.04,60500.0,12.6433,12.6433,12.5698,12.6118,60500.0
2009-03-30 09:30:00,23.27,23.37,23.02,23.16,103100.0,12.2078,12.2603,12.0767,12.1501,103100.0
2009-03-30 09:35:00,23.18,23.29,23.1,23.13,26100.0,12.1606,12.2183,12.1187,12.1344,26100.0
2009-03-30 09:40:00,23.11,23.12,22.9,22.9,36900.0,12.1239,12.1292,12.0137,12.0137,36900.0
2009-03-30 09:45:00,22.89,23.03,22.89,22.98,25500.0,12.0085,12.0819,12.0085,12.0557,25500.0
2009-03-30 09:50:00,22.97,23.01,22.88,22.95,31900.0,12.0505,12.0714,12.0032,12.04,31900.0
2009-03-30 09:55:00,22.94,22.99,22.91,22.99,10300.0,12.0347,12.061,12.019,12.061,10300.0
2009-03-30 10:00:00,22.96,23.08,22.94,23.03,16600.0,12.0452,12.1082,12.0347,12.0819,16600.0
2009-03-30 10:05:00,23.0,23.15,22.99,23.1,56900.0,12.0662,12.1449,12.061,12.1187,56900.0
2009-03-30 10:10:00,23.12,23.24,23.12,23.21,31700.0,12.1292,12.1921,12.1292,12.1764,31700.0
2009-03-30 10:15:00,23.2,23.22,23.12,23.14,10400.0,12.1711,12.1816,12.1292,12.1396,10400.0
2009-03-30 10:20:00,23.14,23.17,23.06,23.16,19700.0,12.1396,12.1554,12.0977,12.1501,19700.0
2009-03-30 10:25:00,23.17,23.26,23.16,23.19,25700.0,12.1554,12.2026,12.1501,12.1659,25700.0
2009-03-30 10:30:00,23.17,23.17,22.99,23.03,27300.0,12.1554,12.1554,12.061,12.0819,27300.0
2009-03-30 10:35:00,23.01,23.04,22.96,23.04,17900.0,12.0714,12.0872,12.0452,12.0872,17900.0
2009-03-30 10:40:00,23.05,23.05,23.0,23.01,31200.0,12.0924,12.0924,12.0662,12.0714,31200.0
2009-03-30 10:45:00,23.01,23.06,22.97,23.01,7000.0,12.0714,12.0977,12.0505,12.0714,7000.0
2009-03-30 10:50:00,22.99,23.06,22.99,23.05,7900.0,12.061,12.0977,12.061,12.0924,7900.0
2009-03-30 10:55:00,23.07,23.13,23.07,23.1,14000.0,12.1029,12.1344,12.1029,12.1187,14000.0
2009-03-30 11:00:00,23.06,23.07,23.04,23.05,4700.0,12.0977,12.1029,12.0872,12.0924,4700.0
2009-03-30 11:05:00,23.05,23.08,22.97,23.04,13300.0,12.0924,12.1082,12.0505,12.0872,13300.0
2009-03-30 11:10:00,23.03,23.08,22.97,23.03,19600.0,12.0819,12.1082,12.0505,12.0819,19600.0
2009-03-30 11:15:00,23.03,23.06,22.99,22.99,16000.0,12.0819,12.0977,12.061,12.061,16000.0
2009-03-30 11:20:00,23.0,23.03,22.94,22.96,10800.0,12.0662,12.0819,12.0347,12.0452,10800.0
2009-03-30 11:25:00,22.96,22.97,22.91,22.91,5000.0,12.0452,12.0505,12.019,12.019,5000.0
2009-03-30 11:30:00,22.9,22.94,22.86,22.94,19500.0,12.0137,12.0347,11.9928,12.0347,19500.0
2009-03-30 11:35:00,22.92,22.96,22.89,22.95,7600.0,12.0242,12.0452,12.0085,12.04,7600.0
2009-03-30 11:40:00,22.94,23.06,22.92,22.99,7200.0,12.0347,12.0977,12.0242,12.061,7200.0
2009-03-30 11:45:00,22.97,23.0,22.94,22.96,7800.0,12.0505,12.0662,12.0347,12.0452,7800.0
2009-03-30 11:50:00,22.97,22.98,22.93,22.94,7900.0,12.0505,12.0557,12.0295,12.0347,7900.0
2009-03-30 11:55:00,22.95,23.01,22.9,22.97,11700.0,12.04,12.0714,12.0137,12.0505,11700.0
2009-03-30 12:00:00,23.0,23.03,22.98,23.01,11000.0,12.0662,12.0819,12.0557,12.0714,11000.0
2009-03-30 12:05:00,23.0,23.02,22.97,22.98,8600.0,12.0662,12.0767,12.0505,12.0557,8600.0
2009-03-30 12:10:00,22.99,23.06,22.97,23.0,7300.0,12.061,12.0977,12.0505,12.0662,7300.0
2009-03-30 12:15:00,23.02,23.1,22.97,23.1,10800.0,12.0767,12.1187,12.0505,12.1187,10800.0
2009-03-30 12:20:00,23.09,23.09,23.03,23.05,6400.0,12.1134,12.1134,12.0819,12.0924,6400.0
2009-03-30 12:25:00,23.07,23.08,23.04,23.07,6000.0,12.1029,12.1082,12.0872,12.1029,6000.0
2009-03-30 12:30:00,23.06,23.08,23.06,23.08,14000.0,12.0977,12.1082,12.0977,12.1082,14000.0
2009-03-30 12:35:00,23.07,23.13,23.07,23.11,23300.0,12.1029,12.1344,12.1029,12.1239,23300.0
2009-03-30 12:40:00,23.09,23.1,23.06,23.06,11600.0,12.1134,12.1187,12.0977,12.0977,11600.0
2009-03-30 12:45:00,23.07,23.1,23.06,23.07,7900.0,12.1029,12.1187,12.0977,12.1029,7900.0
2009-03-30 12:50:00,23.08,23.08,22.99,23.01,4700.0,12.1082,12.1082,12.061,12.0714,4700.0
2009-03-30 12:55:00,23.01,23.02,22.97,22.97,2600.0,12.0714,12.0767,12.0505,12.0505,2600.0
2009-03-30 13:00:00,22.97,22.99,22.95,22.95,3300.0,12.0505,12.061,12.04,12.04,3300.0
2009-03-30 13:05:00,22.96,22.96,22.9,22.91,3900.0,12.0452,12.0452,12.0137,12.019,3900.0
2009-03-30 13:10:00,22.9,22.94,22.9,22.92,2300.0,12.0137,12.0347,12.0137,12.0242,2300.0
2009-03-30 13:15:00,22.93,22.93,22.91,22.91,2400.0,12.0295,12.0295,12.019,12.019,2400.0
2009-03-30 13:20:00,22.9,22.92,22.9,22.91,1900.0,12.0137,12.0242,12.0137,12.019,1900.0
2009-03-30 13:25:00,22.91,23.03,22.91,22.99,4000.0,12.019,12.0819,12.019,12.061,4000.0
2009-03-30 13:30:00,22.99,23.01,22.95,22.95,6200.0,12.061,12.0714,12.04,12.04,6200.0
2009-03-30 13:35:00,22.92,22.93,22.88,22.93,7100.0,12.0242,12.0295,12.0032,12.0295,7100.0
2009-03-30 13:40:00,22.92,22.95,22.91,22.91,5900.0,12.0242,12.04,12.019,12.019,5900.0
2009-03-30 13:45:00,22.91,22.92,22.85,22.88,33000.0,12.019,12.0242,11.9875,12.0032,33000.0
2009-03-30 13:50:00,22.87,22.89,22.85,22.86,5000.0,11.998,12.0085,11.9875,11.9928,5000.0
2009-03-30 13:55:00,22.85,22.86,22.83,22.84,14200.0,11.9875,11.9928,11.977,11.9823,14200.0
2009-03-30 14:00:00,22.83,22.84,22.8,22.84,11800.0,11.977,11.9823,11.9613,11.9823,11800.0
2009-03-30 14:05:00,22.84,22.9,22.84,22.86,6200.0,11.9823,12.0137,11.9823,11.9928,6200.0
2009-03-30 14:10:00,22.86,23.07,22.86,23.04,39400.0,11.9928,12.1029,11.9928,12.0872,39400.0
2009-03-30 14:15:00,23.03,23.03,22.99,23.0,6700.0,12.0819,12.0819,12.061,12.0662,6700.0
2009-03-30 14:20:00,23.0,23.0,22.91,22.94,8600.0,12.0662,12.0662,12.019,12.0347,8600.0
2009-03-30 14:25:00,22.93,22.93,22.87,22.9,19500.0,12.0295,12.0295,11.998,12.0137,19500.0
2009-03-30 14:30:00,22.9,23.0,22.87,22.98,8600.0,12.0137,12.0662,11.998,12.0557,8600.0
2009-03-30 14:35:00,22.98,22.99,22.91,22.91,11800.0,12.0557,12.061,12.019,12.019,11800.0
2009-03-30 14:40:00,22.9,22.9,22.83,22.86,8800.0,12.0137,12.0137,11.977,11.9928,8800.0
2009-03-30 14:45:00,22.87,22.92,22.85,22.89,9100.0,11.998,12.0242,11.9875,12.0085,9100.0
2009-03-30 14:50:00,22.88,22.91,22.85,22.89,9900.0,12.0032,12.019,11.9875,12.0085,9900.0
2009-03-30 14:55:00,22.88,22.89,22.72,22.72,10500.0,12.0032,12.0085,11.9193,11.9193,10500.0
2009-03-30 15:00:00,22.73,22.74,22.69,22.74,26400.0,11.9246,11.9298,11.9036,11.9298,26400.0
2009-03-30 15:05:00,22.73,22.82,22.68,22.82,19400.0,11.9246,11.9718,11.8983,11.9718,19400.0
2009-03-30 15:10:00,22.81,22.86,22.79,22.86,29100.0,11.9665,11.9928,11.956,11.9928,29100.0
2009-03-30 15:15:00,22.88,22.93,22.66,22.68,23600.0,12.0032,12.0295,11.8878,11.8983,23600.0
2009-03-30 15:20:00,22.68,22.79,22.66,22.76,11700.0,11.8983,11.956,11.8878,11.9403,11700.0
2009-03-30 15:25:00,22.75,22.8,22.59,22.59,51100.0,11.935,11.9613,11.8511,11.8511,51100.0
2009-03-30 15:30:00,22.58,22.68,22.58,22.61,35800.0,11.8459,11.8983,11.8459,11.8616,35800.0
2009-03-30 15:35:00,22.62,22.66,22.56,22.56,33400.0,11.8668,11.8878,11.8354,11.8354,33400.0
2009-03-30 15:40:00,22.57,22.62,22.51,22.61,62800.0,11.8406,11.8668,11.8091,11.8616,62800.0
2009-03-30 15:45:00,22.62,22.63,22.5,22.53,23800.0,11.8668,11.8721,11.8039,11.8196,23800.0
2009-03-30 15:50:00,22.52,22.72,22.52,22.61,36800.0,11.8144,11.9193,11.8144,11.8616,36800.0
2009-03-30 15:55:00,22.62,22.73,22.58,22.59,43600.0,11.8668,11.9246,11.8459,11.8511,43600.0
2009-03-31 09:30:00,23.11,23.32,23.0,23.26,35500.0,12.1239,12.2341,12.0662,12.2026,35500.0
2009-03-31 09:35:00,23.18,23.23,23.1,23.11,22400.0,12.1606,12.1869,12.1187,12.1239,22400.0
2009-03-31 09:40:00,23.07,23.07,22.88,22.98,9200.0,12.1029,12.1029,12.0032,12.0557,9200.0
2009-03-31 09:45:00,22.97,23.0,22.83,22.97,14200.0,12.0505,12.0662,11.977,12.0505,14200.0
2009-03-31 09:50:00,23.0,23.01,22.87,22.9,11400.0,12.0662,12.0714,11.998,12.0137,11400.0
2009-03-31 09:55:00,22.97,23.06,22.9,23.02,10100.0,12.0505,12.0977,12.0137,12.0767,10100.0
2009-03-31 10:00:00,22.92,23.08,22.91,23.05,17300.0,12.0242,12.1082,12.019,12.0924,17300.0
2009-03-31 10:05:00,23.06,23.19,23.04,23.18,6900.0,12.0977,12.1659,12.0872,12.1606,6900.0
2009-03-31 10:10:00,23.15,23.18,23.04,23.04,12600.0,12.1449,12.1606,12.0872,12.0872,12600.0
2009-03-31 10:15:00,23.04,23.16,23.03,23.13,28100.0,12.0872,12.1501,12.0819,12.1344,28100.0
2009-03-31 10:20:00,23.13,23.18,23.11,23.14,22500.0,12.1344,12.1606,12.1239,12.1396,22500.0
2009-03-31 10:25:00,23.15,23.23,23.11,23.23,12900.0,12.1449,12.1869,12.1239,12.1869,12900.0
2009-03-31 10:30:00,23.25,23.32,23.25,23.27,6000.0,12.1974,12.2341,12.1974,12.2078,6000.0
2009-03-31 10:35:00,23.27,23.36,23.27,23.3,19000.0,12.2078,12.2551,12.2078,12.2236,19000.0
2009-03-31 10:40:00,23.3,23.39,23.28,23.39,5800.0,12.2236,12.2708,12.2131,12.2708,5800.0
2009-03-31 10:45:00,23.37,23.52,23.37,23.44,17300.0,12.2603,12.339,12.2603,12.297,17300.0
2009-03-31 10:50:00,23.43,23.45,23.37,23.37,5500.0,12.2918,12.3023,12.2603,12.2603,5500.0
2009-03-31 10:55:00,23.37,23.38,23.32,23.37,9300.0,12.2603,12.2656,12.2341,12.2603,9300.0
2009-03-31 11:00:00,23.39,23.49,23.39,23.46,9400.0,12.2708,12.3233,12.2708,12.3075,9400.0
2009-03-31 11:05:00,23.49,23.52,23.44,23.52,13000.0,12.3233,12.339,12.297,12.339,13000.0
2009-03-31 11:10:00,23.51,23.51,23.45,23.51,10100.0,12.3338,12.3338,12.3023,12.3338,10100.0
2009-03-31 11:15:00,23.52,23.58,23.48,23.57,16500.0,12.339,12.3705,12.318,12.3652,16500.0
2009-03-31 11:20:00,23.56,23.58,23.53,23.56,17100.0,12.36,12.3705,12.3442,12.36,17100.0
2009-03-31 11:25:00,23.56,23.62,23.56,23.6,15100.0,12.36,12.3915,12.36,12.381,15100.0
2009-03-31 11:30:00,23.61,23.61,23.5,23.5,6500.0,12.3862,12.3862,12.3285,12.3285,6500.0
2009-03-31 11:35:00,23.51,23.57,23.51,23.55,4200.0,12.3338,12.3652,12.3338,12.3547,4200.0
2009-03-31 11:40:00,23.52,23.55,23.48,23.55,2900.0,12.339,12.3547,12.318,12.3547,2900.0
2009-03-31 11:45:00,23.57,23.62,23.55,23.59,6100.0,12.3652,12.3915,12.3547,12.3757,6100.0
2009-03-31 11:50:00,23.57,23.62,23.56,23.59,9800.0,12.3652,12.3915,12.36,12.3757,9800.0
2009-03-31 11:55:00,23.6,23.61,23.57,23.59,69500.0,12.381,12.3862,12.3652,12.3757,69500.0
2009-03-31 12:00:00,23.59,23.65,23.52,23.57,39600.0,12.3757,12.4072,12.339,12.3652,39600.0
2009-03-31 12:05:00,23.57,23.57,23.51,23.51,10300.0,12.3652,12.3652,12.3338,12.3338,10300.0
2009-03-31 12:10:00,23.51,23.54,23.49,23.54,6300.0,12.3338,12.3495,12.3233,12.3495,6300.0
2009-03-31 12:15:00,23.54,23.61,23.5,23.5,7700.0,12.3495,12.3862,12.3285,12.3285,7700.0
2009-03-31 12:20:00,23.52,23.55,23.47,23.5,18000.0,12.339,12.3547,12.3128,12.3285,18000.0
2009-03-31 12:25:00,23.49,23.52,23.47,23.5,7500.0,12.3233,12.339,12.3128,12.3285,7500.0
2009-03-31 12:30:00,23.5,23.52,23.49,23.52,4800.0,12.3285,12.339,12.3233,12.339,4800.0
2009-03-31 12:35:00,23.52,23.54,23.51,23.52,4200.0,12.339,12.3495,12.3338,12.339,4200.0
2009-03-31 12:40:00,23.53,23.57,23.53,23.55,6700.0,12.3442,12.3652,12.3442,12.3547,6700.0
2009-03-31 12:45:00,23.56,23.61,23.55,23.61,12700.0,12.36,12.3862,12.3547,12.3862,12700.0
2009-03-31 12:50:00,23.61,23.68,23.59,23.65,5500.0,12.3862,12.4229,12.3757,12.4072,5500.0
2009-03-31 12:55:00,23.65,23.77,23.65,23.76,11300.0,12.4072,12.4702,12.4072,12.4649,11300.0
2009-03-31 13:00:00,23.78,23.82,23.73,23.82,12300.0,12.4754,12.4964,12.4492,12.4964,12300.0
2009-03-31 13:05:00,23.83,23.89,23.78,23.89,10400.0,12.5016,12.5331,12.4754,12.5331,10400.0
2009-03-31 13:10:00,23.9,23.92,23.83,23.83,7900.0,12.5384,12.5488,12.5016,12.5016,7900.0
2009-03-31 13:15:00,23.83,23.86,23.82,23.84,8000.0,12.5016,12.5174,12.4964,12.5069,8000.0
2009-03-31 13:20:00,23.84,23.9,23.84,23.88,7500.0,12.5069,12.5384,12.5069,12.5279,7500.0
2009-03-31 13:25:00,23.86,23.9,23.85,23.89,8000.0,12.5174,12.5384,12.5121,12.5331,8000.0
2009-03-31 13:30:00,23.9,24.05,23.9,24.04,11300.0,12.5384,12.617,12.5384,12.6118,11300.0
2009-03-31 13:35:00,24.05,24.05,23.97,24.04,8200.0,12.617,12.617,12.5751,12.6118,8200.0
2009-03-31 13:40:00,24.03,24.04,23.97,24.04,5900.0,12.6066,12.6118,12.5751,12.6118,5900.0
2009-03-31 13:45:00,24.06,24.13,24.01,24.12,10700.0,12.6223,12.659,12.5961,12.6538,10700.0
2009-03-31 13:50:00,24.12,24.12,24.01,24.03,10200.0,12.6538,12.6538,12.5961,12.6066,10200.0
2009-03-31 13:55:00,24.01,24.16,24.01,24.16,14900.0,12.5961,12.6748,12.5961,12.6748,14900.0
2009-03-31 14:00:00,24.16,24.18,24.13,24.16,20500.0,12.6748,12.6853,12.659,12.6748,20500.0
2009-03-31 14:05:00,24.16,24.3,24.16,24.27,26100.0,12.6748,12.7482,12.6748,12.7325,26100.0
2009-03-31 14:10:00,24.27,24.41,24.24,24.37,22600.0,12.7325,12.8059,12.7167,12.7849,22600.0
2009-03-31 14:15:00,24.38,24.42,24.34,24.39,30600.0,12.7902,12.8112,12.7692,12.7954,30600.0
2009-03-31 14:20:00,24.38,24.39,24.27,24.35,21800.0,12.7902,12.7954,12.7325,12.7744,21800.0
2009-03-31 14:25:00,24.34,24.37,24.3,24.37,55200.0,12.7692,12.7849,12.7482,12.7849,55200.0
2009-03-31 14:30:00,24.37,24.43,24.37,24.41,26200.0,12.7849,12.8164,12.7849,12.8059,26200.0
2009-03-31 14:35:00,24.42,24.59,24.42,24.59,96700.0,12.8112,12.9003,12.8112,12.9003,96700.0
2009-03-31 14:40:00,24.6,24.61,24.54,24.6,52600.0,12.9056,12.9108,12.8741,12.9056,52600.0
2009-03-31 14:45:00,24.61,24.63,24.52,24.53,34900.0,12.9108,12.9213,12.8636,12.8689,34900.0
2009-03-31 14:50:00,24.52,24.61,24.45,24.45,69900.0,12.8636,12.9108,12.8269,12.8269,69900.0
2009-03-31 14:55:00,24.45,24.46,24.32,24.32,58700.0,12.8269,12.8321,12.7587,12.7587,58700.0
2009-03-31 15:00:00,24.32,24.36,24.24,24.3,67600.0,12.7587,12.7797,12.7167,12.7482,67600.0
2009-03-31 15:05:00,24.29,24.3,24.19,24.26,69000.0,12.743,12.7482,12.6905,12.7272,69000.0
2009-03-31 15:10:00,24.26,24.28,24.19,24.22,47800.0,12.7272,12.7377,12.6905,12.7062,47800.0
2009-03-31 15:15:00,24.21,24.33,24.19,24.33,34400.0,12.701,12.7639,12.6905,12.7639,34400.0
2009-03-31 15:20:00,24.33,24.5,24.31,24.48,57300.0,12.7639,12.8531,12.7535,12.8426,57300.0
2009-03-31 15:25:00,24.49,24.58,24.49,24.55,85100.0,12.8479,12.8951,12.8479,12.8794,85100.0
2009-03-31 15:30:00,24.54,24.54,24.26,24.32,73100.0,12.8741,12.8741,12.7272,12.7587,73100.0
2009-03-31 15:35:00,24.31,24.31,24.08,24.3,104700.0,12.7535,12.7535,12.6328,12.7482,104700.0
2009-03-31 15:40:00,24.3,24.39,24.18,24.18,53100.0,12.7482,12.7954,12.6853,12.6853,53100.0
2009-03-31 15:45:00,24.16,24.33,24.05,24.11,87000.0,12.6748,12.7639,12.617,12.6485,87000.0
2009-03-31 15:50:00,24.13,24.34,24.13,24.3,78700.0,12.659,12.7692,12.659,12.7482,78700.0
2009-03-31 15:55:00,24.31,24.47,24.31,24.37,78200.0,12.7535,12.8374,12.7535,12.7849,78200.0
2009-04-01 09:30:00,23.85,23.96,23.65,23.69,112300.0,12.5121,12.5698,12.4072,12.4282,112300.0
2009-04-01 09:35:00,23.73,23.88,23.72,23.81,55000.0,12.4492,12.5279,12.4439,12.4911,55000.0
2009-04-01 09:40:00,23.82,23.83,23.75,23.75,49500.0,12.4964,12.5016,12.4597,12.4597,49500.0
2009-04-01 09:45:00,23.75,23.83,23.68,23.68,23000.0,12.4597,12.5016,12.4229,12.4229,23000.0
2009-04-01 09:50:00,23.64,23.72,23.59,23.65,38500.0,12.402,12.4439,12.3757,12.4072,38500.0
2009-04-01 09:55:00,23.64,23.77,23.61,23.74,46900.0,12.402,12.4702,12.3862,12.4544,46900.0
2009-04-01 10:00:00,23.73,24.14,23.73,24.07,57700.0,12.4492,12.6643,12.4492,12.6275,57700.0
2009-04-01 10:05:00,24.06,24.08,23.87,23.97,54900.0,12.6223,12.6328,12.5226,12.5751,54900.0
2009-04-01 10:10:00,23.98,24.11,23.98,24.09,77700.0,12.5803,12.6485,12.5803,12.638,77700.0
2009-04-01 10:15:00,24.08,24.35,24.08,24.34,71000.0,12.6328,12.7744,12.6328,12.7692,71000.0
2009-04-01 10:20:00,24.34,24.51,24.29,24.38,15300.0,12.7692,12.8584,12.743,12.7902,15300.0
2009-04-01 10:25:00,24.35,24.38,24.21,24.26,30100.0,12.7744,12.7902,12.701,12.7272,30100.0
2009-04-01 10:30:00,24.24,24.26,24.09,24.16,22500.0,12.7167,12.7272,12.638,12.6748,22500.0
2009-04-01 10:35:00,24.19,24.42,24.19,24.41,16800.0,12.6905,12.8112,12.6905,12.8059,16800.0
2009-04-01 10:40:00,24.42,24.47,24.28,24.29,19100.0,12.8112,12.8374,12.7377,12.743,19100.0
2009-04-01 10:45:00,24.3,24.37,24.24,24.36,19000.0,12.7482,12.7849,12.7167,12.7797,19000.0
2009-04-01 10:50:00,24.36,24.4,24.24,24.28,8400.0,12.7797,12.8007,12.7167,12.7377,8400.0
2009-04-01 10:55:00,24.37,24.38,24.19,24.19,10400.0,12.7849,12.7902,12.6905,12.6905,10400.0
2009-04-01 11:00:00,24.2,24.29,24.18,24.18,9300.0,12.6957,12.743,12.6853,12.6853,9300.0
2009-04-01 11:05:00,24.17,24.31,24.17,24.17,8900.0,12.68,12.7535,12.68,12.68,8900.0
2009-04-01 11:10:00,24.2,24.23,24.07,24.07,4000.0,12.6957,12.7115,12.6275,12.6275,4000.0
2009-04-01 11:15:00,24.07,24.18,24.02,24.11,15300.0,12.6275,12.6853,12.6013,12.6485,15300.0
2009-04-01 11:20:00,24.12,24.15,24.08,24.15,10500.0,12.6538,12.6695,12.6328,12.6695,10500.0
2009-04-01 11:25:00,24.15,24.23,24.15,24.18,5900.0,12.6695,12.7115,12.6695,12.6853,5900.0
2009-04-01 11:30:00,24.19,24.29,24.19,24.21,9700.0,12.6905,12.743,12.6905,12.701,9700.0
2009-04-01 11:35:00,24.2,24.31,24.2,24.28,6000.0,12.6957,12.7535,12.6957,12.7377,6000.0
2009-04-01 11:40:00,24.29,24.4,24.28,24.3,6500.0,12.743,12.8007,12.7377,12.7482,6500.0
2009-04-01 11:45:00,24.3,24.32,24.19,24.21,3400.0,12.7482,12.7587,12.6905,12.701,3400.0
2009-04-01 11:50:00,24.21,24.29,24.18,24.18,5000.0,12.701,12.743,12.6853,12.6853,5000.0
2009-04-01 11:55:00,24.21,24.31,24.21,24.24,3700.0,12.701,12.7535,12.701,12.7167,3700.0
2009-04-01 12:00:00,24.27,24.31,24.21,24.22,8900.0,12.7325,12.7535,12.701,12.7062,8900.0
2009-04-01 12:05:00,24.21,24.33,24.2,24.3,17700.0,12.701,12.7639,12.6957,12.7482,17700.0
2009-04-01 12:10:00,24.33,24.37,24.31,24.33,16800.0,12.7639,12.7849,12.7535,12.7639,16800.0
2009-04-01 12:15:00,24.34,24.34,24.3,24.3,4200.0,12.7692,12.7692,12.7482,12.7482,4200.0
2009-04-01 12:20:00,24.29,24.29,24.22,24.23,4700.0,12.743,12.743,12.7062,12.7115,4700.0
2009-04-01 12:25:00,24.26,24.27,24.19,24.22,7500.0,12.7272,12.7325,12.6905,12.7062,7500.0
2009-04-01 12:30:00,24.2,24.22,24.11,24.12,5600.0,12.6957,12.7062,12.6485,12.6538,5600.0
2009-04-01 12:35:00,24.11,24.11,24.01,24.01,4800.0,12.6485,12.6485,12.5961,12.5961,4800.0
2009-04-01 12:40:00,24.05,24.06,23.95,23.95,6700.0,12.617,12.6223,12.5646,12.5646,6700.0
2009-04-01 12:45:00,23.93,23.97,23.9,23.92,6800.0,12.5541,12.5751,12.5384,12.5488,6800.0
2009-04-01 12:50:00,23.91,23.94,23.9,23.9,2600.0,12.5436,12.5593,12.5384,12.5384,2600.0
2009-04-01 12:55:00,23.87,23.87,23.77,23.84,5700.0,12.5226,12.5226,12.4702,12.5069,5700.0
2009-04-01 13:00:00,23.83,23.94,23.83,23.89,7400.0,12.5016,12.5593,12.5016,12.5331,7400.0
2009-04-01 13:05:00,23.89,23.9,23.82,23.82,8200.0,12.5331,12.5384,12.4964,12.4964,8200.0
2009-04-01 13:10:00,23.8,23.87,23.78,23.81,6800.0,12.4859,12.5226,12.4754,12.4911,6800.0
2009-04-01 13:15:00,23.81,23.83,23.78,23.8,17000.0,12.4911,12.5016,12.4754,12.4859,17000.0
2009-04-01 13:20:00,23.8,23.93,23.8,23.89,5600.0,12.4859,12.5541,12.4859,12.5331,5600.0
2009-04-01 13:25:00,23.9,24.02,23.9,24.02,5400.0,12.5384,12.6013,12.5384,12.6013,5400.0
2009-04-01 13:30:00,23.99,24.01,23.87,23.89,8600.0,12.5856,12.5961,12.5226,12.5331,8600.0
2009-04-01 13:35:00,23.92,24.15,23.92,24.13,12000.0,12.5488,12.6695,12.5488,12.659,12000.0
2009-04-01 13:40:00,24.08,24.28,24.07,24.28,7600.0,12.6328,12.7377,12.6275,12.7377,7600.0
2009-04-01 13:45:00,24.3,24.32,24.13,24.16,13900.0,12.7482,12.7587,12.659,12.6748,13900.0
2009-04-01 13:50:00,24.14,24.3,24.13,24.28,9400.0,12.6643,12.7482,12.659,12.7377,9400.0
2009-04-01 13:55:00,24.33,24.34,24.26,24.31,2400.0,12.7639,12.7692,12.7272,12.7535,2400.0
2009-04-01 14:00:00,24.34,24.34,24.23,24.34,11400.0,12.7692,12.7692,12.7115,12.7692,11400.0
2009-04-01 14:05:00,24.34,24.4,24.32,24.34,13400.0,12.7692,12.8007,12.7587,12.7692,13400.0
2009-04-01 14:10:00,24.33,24.33,24.22,24.23,8800.0,12.7639,12.7639,12.7062,12.7115,8800.0
2009-04-01 14:15:00,24.25,24.27,24.16,24.17,9300.0,12.722,12.7325,12.6748,12.68,9300.0
2009-04-01 14:20:00,24.14,24.15,24.07,24.14,24600.0,12.6643,12.6695,12.6275,12.6643,24600.0
2009-04-01 14:25:00,24.16,24.17,24.11,24.15,14200.0,12.6748,12.68,12.6485,12.6695,14200.0
2009-04-01 14:30:00,24.14,24.22,24.14,24.22,10600.0,12.6643,12.7062,12.6643,12.7062,10600.0
2009-04-01 14:35:00,24.24,24.25,24.2,24.21,9100.0,12.7167,12.722,12.6957,12.701,9100.0
2009-04-01 14:40:00,24.19,24.2,24.03,24.03,4500.0,12.6905,12.6957,12.6066,12.6066,4500.0
2009-04-01 14:45:00,24.02,24.08,23.99,24.08,6900.0,12.6013,12.6328,12.5856,12.6328,6900.0
2009-04-01 14:50:00,24.07,24.17,24.06,24.16,8200.0,12.6275,12.68,12.6223,12.6748,8200.0
2009-04-01 14:55:00,24.16,24.17,24.1,24.12,28400.0,12.6748,12.68,12.6433,12.6538,28400.0
2009-04-01 15:00:00,24.11,24.12,23.92,23.95,40200.0,12.6485,12.6538,12.5488,12.5646,40200.0
2009-04-01 15:05:00,23.97,24.07,23.96,23.97,11500.0,12.5751,12.6275,12.5698,12.5751,11500.0
2009-04-01 15:10:00,23.95,23.97,23.81,23.88,17000.0,12.5646,12.5751,12.4911,12.5279,17000.0
2009-04-01 15:15:00,23.84,23.97,23.78,23.93,18500.0,12.5069,12.5751,12.4754,12.5541,18500.0
2009-04-01 15:20:00,23.93,23.97,23.84,23.87,30100.0,12.5541,12.5751,12.5069,12.5226,30100.0
2009-04-01 15:25:00,23.88,24.0,23.88,23.97,21300.0,12.5279,12.5908,12.5279,12.5751,21300.0
2009-04-01 15:30:00,23.98,24.09,23.86,24.09,20100.0,12.5803,12.638,12.5174,12.638,20100.0
2009-04-01 15:35:00,24.08,24.28,24.08,24.24,24700.0,12.6328,12.7377,12.6328,12.7167,24700.0
2009-04-01 15:40:00,24.23,24.38,24.23,24.34,28300.0,12.7115,12.7902,12.7115,12.7692,28300.0
2009-04-01 15:45:00,24.34,24.38,24.29,24.32,25900.0,12.7692,12.7902,12.743,12.7587,25900.0
2009-04-01 15:50:00,24.3,24.43,24.15,24.23,60200.0,12.7482,12.8164,12.6695,12.7115,60200.0
2009-04-01 15:55:00,24.22,24.27,23.96,24.12,228600.0,12.7062,12.7325,12.5698,12.6538,228600.0
2009-04-02 09:30:00,24.9,25.02,24.75,24.83,80900.0,13.063,13.1259,12.9843,13.0263,80900.0
2009-04-02 09:35:00,24.79,24.82,24.56,24.66,49800.0,13.0053,13.021,12.8846,12.9371,49800.0
2009-04-02 09:40:00,24.66,24.69,24.49,24.62,51700.0,12.9371,12.9528,12.8479,12.9161,51700.0
2009-04-02 09:45:00,24.67,24.81,24.63,24.77,40900.0,12.9423,13.0158,12.9213,12.9948,40900.0
2009-04-02 09:50:00,24.77,24.85,24.64,24.82,47500.0,12.9948,13.0367,12.9266,13.021,47500.0
2009-04-02 09:55:00,24.82,24.84,24.75,24.82,28000.0,13.021,13.0315,12.9843,13.021,28000.0
2009-04-02 10:00:00,24.84,24.94,24.81,24.84,105500.0,13.0315,13.084,13.0158,13.0315,105500.0
2009-04-02 10:05:00,24.83,24.92,24.82,24.88,30100.0,13.0263,13.0735,13.021,13.0525,30100.0
2009-04-02 10:10:00,24.89,24.9,24.79,24.83,38700.0,13.0577,13.063,13.0053,13.0263,38700.0
2009-04-02 10:15:00,24.83,24.91,24.82,24.85,16300.0,13.0263,13.0682,13.021,13.0367,16300.0
2009-04-02 10:20:00,24.83,24.86,24.74,24.78,43800.0,13.0263,13.042,12.979,13.0,43800.0
2009-04-02 10:25:00,24.79,24.83,24.69,24.69,15600.0,13.0053,13.0263,12.9528,12.9528,15600.0
2009-04-02 10:30:00,24.7,24.76,24.67,24.74,14600.0,12.9581,12.9895,12.9423,12.979,14600.0
2009-04-02 10:35:00,24.72,24.89,24.68,24.85,19100.0,12.9685,13.0577,12.9476,13.0367,19100.0
2009-04-02 10:40:00,24.85,24.94,24.81,24.93,19800.0,13.0367,13.084,13.0158,13.0787,19800.0
2009-04-02 10:45:00,24.93,24.99,24.91,24.96,28000.0,13.0787,13.1102,13.0682,13.0945,28000.0
2009-04-02 10:50:00,24.97,24.99,24.93,24.94,10200.0,13.0997,13.1102,13.0787,13.084,10200.0
2009-04-02 10:55:00,24.95,25.07,24.93,25.03,14800.0,13.0892,13.1522,13.0787,13.1312,14800.0
2009-04-02 11:00:00,25.02,25.09,25.02,25.08,21900.0,13.1259,13.1627,13.1259,13.1574,21900.0
2009-04-02 11:05:00,25.1,25.13,25.04,25.11,17500.0,13.1679,13.1836,13.1364,13.1731,17500.0
2009-04-02 11:10:00,25.1,25.24,25.09,25.23,29900.0,13.1679,13.2413,13.1627,13.2361,29900.0
2009-04-02 11:15:00,25.24,25.31,25.23,25.31,31400.0,13.2413,13.2781,13.2361,13.2781,31400.0
2009-04-02 11:20:00,25.34,25.36,25.33,25.36,21700.0,13.2938,13.3043,13.2886,13.3043,21700.0
2009-04-02 11:25:00,25.37,25.45,25.35,25.41,18200.0,13.3095,13.3515,13.2991,13.3305,18200.0
2009-04-02 11:30:00,25.41,25.41,25.29,25.3,23000.0,13.3305,13.3305,13.2676,13.2728,23000.0
2009-04-02 11:35:00,25.29,25.36,25.27,25.35,21100.0,13.2676,13.3043,13.2571,13.2991,21100.0
2009-04-02 11:40:00,25.35,25.38,25.26,25.27,17000.0,13.2991,13.3148,13.2518,13.2571,17000.0
2009-04-02 11:45:00,25.28,25.37,25.28,25.32,29400.0,13.2623,13.3095,13.2623,13.2833,29400.0
2009-04-02 11:50:00,25.31,25.31,25.21,25.29,32300.0,13.2781,13.2781,13.2256,13.2676,32300.0
2009-04-02 11:55:00,25.29,25.37,25.28,25.35,15900.0,13.2676,13.3095,13.2623,13.2991,15900.0
2009-04-02 12:00:00,25.35,25.38,25.3,25.31,13900.0,13.2991,13.3148,13.2728,13.2781,13900.0
2009-04-02 12:05:00,25.35,25.5,25.35,25.48,32700.0,13.2991,13.3777,13.2991,13.3673,32700.0
2009-04-02 12:10:00,25.48,25.5,25.46,25.49,29800.0,13.3673,13.3777,13.3568,13.3725,29800.0
2009-04-02 12:15:00,25.49,25.67,25.49,25.64,23900.0,13.3725,13.4669,13.3725,13.4512,23900.0
2009-04-02 12:20:00,25.64,25.78,25.63,25.68,26300.0,13.4512,13.5246,13.4459,13.4722,26300.0
2009-04-02 12:25:00,25.69,25.81,25.68,25.79,36400.0,13.4774,13.5404,13.4722,13.5299,36400.0
2009-04-02 12:30:00,25.78,25.84,25.74,25.84,21200.0,13.5246,13.5561,13.5037,13.5561,21200.0
2009-04-02 12:35:00,25.84,25.87,25.73,25.73,24100.0,13.5561,13.5719,13.4984,13.4984,24100.0
2009-04-02 12:40:00,25.73,25.79,25.7,25.75,16200.0,13.4984,13.5299,13.4827,13.5089,16200.0
2009-04-02 12:45:00,25.75,25.75,25.68,25.73,16600.0,13.5089,13.5089,13.4722,13.4984,16600.0
2009-04-02 12:50:00,25.74,25.81,25.73,25.78,21400.0,13.5037,13.5404,13.4984,13.5246,21400.0
2009-04-02 12:55:00,25.77,25.77,25.67,25.67,13400.0,13.5194,13.5194,13.4669,13.4669,13400.0
2009-04-02 13:00:00,25.66,25.72,25.65,25.7,23100.0,13.4617,13.4932,13.4564,13.4827,23100.0
2009-04-02 13:05:00,25.69,25.69,25.58,25.64,23900.0,13.4774,13.4774,13.4197,13.4512,23900.0
2009-04-02 13:10:00,25.65,25.66,25.56,25.58,21200.0,13.4564,13.4617,13.4092,13.4197,21200.0
2009-04-02 13:15:00,25.59,25.62,25.53,25.6,18300.0,13.425,13.4407,13.3935,13.4302,18300.0
2009-04-02 13:20:00,25.6,25.6,25.38,25.42,27300.0,13.4302,13.4302,13.3148,13.3358,27300.0
2009-04-02 13:25:00,25.41,25.48,25.39,25.4,29800.0,13.3305,13.3673,13.32,13.3253,29800.0
2009-04-02 13:30:00,25.41,25.49,25.35,25.46,17800.0,13.3305,13.3725,13.2991,13.3568,17800.0
2009-04-02 13:35:00,25.48,25.57,25.41,25.42,17700.0,13.3673,13.4145,13.3305,13.3358,17700.0
2009-04-02 13:40:00,25.42,25.44,25.35,25.38,22500.0,13.3358,13.3463,13.2991,13.3148,22500.0
2009-04-02 13:45:00,25.37,25.52,25.36,25.44,17600.0,13.3095,13.3882,13.3043,13.3463,17600.0
2009-04-02 13:50:00,25.43,25.55,25.42,25.51,15400.0,13.341,13.404,13.3358,13.383,15400.0
2009-04-02 13:55:00,25.51,25.51,25.33,25.38,23500.0,13.383,13.383,13.2886,13.3148,23500.0
2009-04-02 14:00:00,25.42,25.53,25.39,25.53,26500.0,13.3358,13.3935,13.32,13.3935,26500.0
2009-04-02 14:05:00,25.57,25.6,25.43,25.5,27700.0,13.4145,13.4302,13.341,13.3777,27700.0
2009-04-02 14:10:00,25.5,25.55,25.48,25.51,7000.0,13.3777,13.404,13.3673,13.383,7000.0
2009-04-02 14:15:00,25.53,25.55,25.44,25.45,20900.0,13.3935,13.404,13.3463,13.3515,20900.0
2009-04-02 14:20:00,25.47,25.58,25.46,25.51,6600.0,13.362,13.4197,13.3568,13.383,6600.0
2009-04-02 14:25:00,25.54,25.7,25.52,25.69,12300.0,13.3987,13.4827,13.3882,13.4774,12300.0
2009-04-02 14:30:00,25.69,25.78,25.69,25.73,25300.0,13.4774,13.5246,13.4774,13.4984,25300.0
2009-04-02 14:35:00,25.74,25.82,25.73,25.8,19200.0,13.5037,13.5456,13.4984,13.5351,19200.0
2009-04-02 14:40:00,25.8,25.85,25.77,25.77,22700.0,13.5351,13.5614,13.5194,13.5194,22700.0
2009-04-02 14:45:00,25.75,25.87,25.75,25.81,27400.0,13.5089,13.5719,13.5089,13.5404,27400.0
2009-04-02 14:50:00,25.82,25.86,25.65,25.65,29300.0,13.5456,13.5666,13.4564,13.4564,29300.0
2009-04-02 14:55:00,25.64,25.84,25.64,25.83,32600.0,13.4512,13.5561,13.4512,13.5509,32600.0
2009-04-02 15:00:00,25.83,25.89,25.77,25.85,27600.0,13.5509,13.5823,13.5194,13.5614,27600.0
2009-04-02 15:05:00,25.85,25.85,25.66,25.73,32300.0,13.5614,13.5614,13.4617,13.4984,32300.0
2009-04-02 15:10:00,25.77,25.77,25.63,25.72,30000.0,13.5194,13.5194,13.4459,13.4932,30000.0
2009-04-02 15:15:00,25.72,25.84,25.69,25.76,42600.0,13.4932,13.5561,13.4774,13.5141,42600.0
2009-04-02 15:20:00,25.73,25.89,25.7,25.84,55400.0,13.4984,13.5823,13.4827,13.5561,55400.0
2009-04-02 15:25:00,25.86,26.0,25.84,25.98,79400.0,13.5666,13.6401,13.5561,13.6296,79400.0
2009-04-02 15:30:00,26.0,26.06,25.99,26.03,35100.0,13.6401,13.6715,13.6348,13.6558,35100.0
2009-04-02 15:35:00,26.04,26.06,25.87,26.03,37800.0,13.661,13.6715,13.5719,13.6558,37800.0
2009-04-02 15:40:00,26.02,26.18,26.01,26.09,40800.0,13.6505,13.7345,13.6453,13.6873,40800.0
2009-04-02 15:45:00,26.1,26.12,25.91,26.11,52300.0,13.6925,13.703,13.5928,13.6978,52300.0
2009-04-02 15:50:00,26.1,26.1,25.7,25.74,59200.0,13.6925,13.6925,13.4827,13.5037,59200.0
2009-04-02 15:55:00,25.75,25.78,25.55,25.76,67600.0,13.5089,13.5246,13.404,13.5141,67600.0
2009-04-03 09:30:00,25.82,25.83,25.65,25.72,95000.0,13.5456,13.5509,13.4564,13.4932,95000.0
2009-04-03 09:35:00,25.78,25.98,25.71,25.75,61200.0,13.5246,13.6296,13.4879,13.5089,61200.0
2009-04-03 09:40:00,25.75,25.83,25.69,25.75,33300.0,13.5089,13.5509,13.4774,13.5089,33300.0
2009-04-03 09:45:00,25.78,25.8,25.51,25.61,21600.0,13.5246,13.5351,13.383,13.4355,21600.0
2009-04-03 09:50:00,25.59,25.62,25.51,25.52,46200.0,13.425,13.4407,13.383,13.3882,46200.0
2009-04-03 09:55:00,25.52,25.67,25.51,25.66,42100.0,13.3882,13.4669,13.383,13.4617,42100.0
2009-04-03 10:00:00,25.65,25.65,25.41,25.41,48600.0,13.4564,13.4564,13.3305,13.3305,48600.0
2009-04-03 10:05:00,25.4,25.42,25.34,25.4,37600.0,13.3253,13.3358,13.2938,13.3253,37600.0
2009-04-03 10:10:00,25.39,25.45,25.39,25.43,15600.0,13.32,13.3515,13.32,13.341,15600.0
2009-04-03 10:15:00,25.43,25.48,25.37,25.37,38800.0,13.341,13.3673,13.3095,13.3095,38800.0
2009-04-03 10:20:00,25.37,25.4,25.33,25.38,29800.0,13.3095,13.3253,13.2886,13.3148,29800.0
2009-04-03 10:25:00,25.39,25.5,25.38,25.49,24300.0,13.32,13.3777,13.3148,13.3725,24300.0
2009-04-03 10:30:00,25.5,25.58,25.47,25.48,17200.0,13.3777,13.4197,13.362,13.3673,17200.0
2009-04-03 10:35:00,25.5,25.5,25.42,25.46,16300.0,13.3777,13.3777,13.3358,13.3568,16300.0
2009-04-03 10:40:00,25.46,25.52,25.34,25.37,18000.0,13.3568,13.3882,13.2938,13.3095,18000.0
2009-04-03 10:45:00,25.36,25.37,25.32,25.35,17900.0,13.3043,13.3095,13.2833,13.2991,17900.0
2009-04-03 10:50:00,25.34,25.45,25.33,25.45,15900.0,13.2938,13.3515,13.2886,13.3515,15900.0
2009-04-03 10:55:00,25.45,25.45,25.38,25.43,21900.0,13.3515,13.3515,13.3148,13.341,21900.0
2009-04-03 11:00:00,25.43,25.52,25.4,25.47,15900.0,13.341,13.3882,13.3253,13.362,15900.0
2009-04-03 11:05:00,25.47,25.5,25.4,25.49,16600.0,13.362,13.3777,13.3253,13.3725,16600.0
2009-04-03 11:10:00,25.49,25.5,25.44,25.46,16300.0,13.3725,13.3777,13.3463,13.3568,16300.0
2009-04-03 11:15:00,25.46,25.46,25.4,25.46,19900.0,13.3568,13.3568,13.3253,13.3568,19900.0
2009-04-03 11:20:00,25.44,25.49,25.42,25.43,14700.0,13.3463,13.3725,13.3358,13.341,14700.0
2009-04-03 11:25:00,25.41,25.52,25.4,25.51,16200.0,13.3305,13.3882,13.3253,13.383,16200.0
2009-04-03 11:30:00,25.51,25.66,25.51,25.65,13100.0,13.383,13.4617,13.383,13.4564,13100.0
2009-04-03 11:35:00,25.64,25.78,25.64,25.71,19000.0,13.4512,13.5246,13.4512,13.4879,19000.0
2009-04-03 11:40:00,25.71,25.78,25.71,25.76,18500.0,13.4879,13.5246,13.4879,13.5141,18500.0
2009-04-03 11:45:00,25.75,25.83,25.75,25.83,17400.0,13.5089,13.5509,13.5089,13.5509,17400.0
2009-04-03 11:50:00,25.84,26.14,25.83,26.09,54900.0,13.5561,13.7135,13.5509,13.6873,54900.0
2009-04-03 11:55:00,26.07,26.14,26.05,26.14,10000.0,13.6768,13.7135,13.6663,13.7135,10000.0
2009-04-03 12:00:00,26.13,26.3,26.1,26.3,62100.0,13.7083,13.7974,13.6925,13.7974,62100.0
2009-04-03 12:05:00,26.3,26.3,26.19,26.22,23600.0,13.7974,13.7974,13.7397,13.7555,23600.0
2009-04-03 12:10:00,26.23,26.35,26.21,26.35,26500.0,13.7607,13.8237,13.7502,13.8237,26500.0
2009-04-03 12:15:00,26.36,26.48,26.33,26.36,31200.0,13.8289,13.8919,13.8132,13.8289,31200.0
2009-04-03 12:20:00,26.34,26.34,26.26,26.31,17200.0,13.8184,13.8184,13.7765,13.8027,17200.0
2009-04-03 12:25:00,26.3,26.33,26.26,26.31,32700.0,13.7974,13.8132,13.7765,13.8027,32700.0
2009-04-03 12:30:00,26.31,26.31,26.13,26.15,27900.0,13.8027,13.8027,13.7083,13.7187,27900.0
2009-04-03 12:35:00,26.19,26.31,26.19,26.23,31400.0,13.7397,13.8027,13.7397,13.7607,31400.0
2009-04-03 12:40:00,26.22,26.29,26.22,26.29,15200.0,13.7555,13.7922,13.7555,13.7922,15200.0
2009-04-03 12:45:00,26.3,26.32,26.16,26.16,14400.0,13.7974,13.8079,13.724,13.724,14400.0
2009-04-03 12:50:00,26.17,26.17,26.13,26.16,16500.0,13.7292,13.7292,13.7083,13.724,16500.0
2009-04-03 12:55:00,26.15,26.24,26.14,26.24,23300.0,13.7187,13.766,13.7135,13.766,23300.0
2009-04-03 13:00:00,26.24,26.33,26.24,26.33,21900.0,13.766,13.8132,13.766,13.8132,21900.0
2009-04-03 13:05:00,26.33,26.34,26.24,26.27,24400.0,13.8132,13.8184,13.766,13.7817,24400.0
2009-04-03 13:10:00,26.29,26.29,26.23,26.23,16400.0,13.7922,13.7922,13.7607,13.7607,16400.0
2009-04-03 13:15:00,26.24,26.27,26.18,26.26,25800.0,13.766,13.7817,13.7345,13.7765,25800.0
2009-04-03 13:20:00,26.26,26.27,26.22,26.22,12800.0,13.7765,13.7817,13.7555,13.7555,12800.0
2009-04-03 13:25:00,26.23,26.33,26.22,26.32,22300.0,13.7607,13.8132,13.7555,13.8079,22300.0
2009-04-03 13:30:00,26.32,26.35,26.31,26.32,20700.0,13.8079,13.8237,13.8027,13.8079,20700.0
2009-04-03 13:35:00,26.33,26.37,26.3,26.32,24300.0,13.8132,13.8342,13.7974,13.8079,24300.0
2009-04-03 13:40:00,26.32,26.42,26.31,26.42,36200.0,13.8079,13.8604,13.8027,13.8604,36200.0
2009-04-03 13:45:00,26.41,26.56,26.41,26.55,124100.0,13.8551,13.9338,13.8551,13.9286,124100.0
2009-04-03 13:50:00,26.57,26.93,26.56,26.9,40500.0,13.9391,14.1279,13.9338,14.1122,40500.0
2009-04-03 13:55:00,26.92,27.03,26.87,27.03,53100.0,14.1227,14.1804,14.0965,14.1804,53100.0
2009-04-03 14:00:00,27.05,27.15,26.95,26.95,72400.0,14.1909,14.2434,14.1384,14.1384,72400.0
2009-04-03 14:05:00,26.93,27.06,26.9,27.03,48800.0,14.1279,14.1961,14.1122,14.1804,48800.0
2009-04-03 14:10:00,27.03,27.26,27.02,27.26,34500.0,14.1804,14.3011,14.1752,14.3011,34500.0
2009-04-03 14:15:00,27.26,27.34,27.23,27.26,33200.0,14.3011,14.343,14.2853,14.3011,33200.0
2009-04-03 14:20:00,27.27,27.31,27.16,27.16,21400.0,14.3063,14.3273,14.2486,14.2486,21400.0
2009-04-03 14:25:00,27.16,27.48,27.16,27.46,40300.0,14.2486,14.4165,14.2486,14.406,40300.0
2009-04-03 14:30:00,27.47,27.53,27.41,27.51,46800.0,14.4112,14.4427,14.3798,14.4322,46800.0
2009-04-03 14:35:00,27.52,27.63,27.51,27.53,45000.0,14.4375,14.4952,14.4322,14.4427,45000.0
2009-04-03 14:40:00,27.54,27.62,27.38,27.39,36000.0,14.448,14.4899,14.364,14.3693,36000.0
2009-04-03 14:45:00,27.41,27.52,27.33,27.33,28200.0,14.3798,14.4375,14.3378,14.3378,28200.0
2009-04-03 14:50:00,27.34,27.42,27.31,27.34,46100.0,14.343,14.385,14.3273,14.343,46100.0
2009-04-03 14:55:00,27.34,27.5,27.34,27.5,40200.0,14.343,14.427,14.343,14.427,40200.0
2009-04-03 15:00:00,27.49,27.62,27.45,27.48,72700.0,14.4217,14.4899,14.4007,14.4165,72700.0
2009-04-03 15:05:00,27.47,27.48,27.28,27.36,46700.0,14.4112,14.4165,14.3116,14.3535,46700.0
2009-04-03 15:10:00,27.35,27.39,27.33,27.35,25400.0,14.3483,14.3693,14.3378,14.3483,25400.0
2009-04-03 15:15:00,27.36,27.45,27.28,27.45,25300.0,14.3535,14.4007,14.3116,14.4007,25300.0
2009-04-03 15:20:00,27.45,27.62,27.4,27.62,68800.0,14.4007,14.4899,14.3745,14.4899,68800.0
2009-04-03 15:25:00,27.62,27.72,27.5,27.6,52800.0,14.4899,14.5424,14.427,14.4794,52800.0
2009-04-03 15:30:00,27.6,27.69,27.59,27.59,45700.0,14.4794,14.5267,14.4742,14.4742,45700.0
2009-04-03 15:35:00,27.58,27.61,27.45,27.48,54900.0,14.4689,14.4847,14.4007,14.4165,54900.0
2009-04-03 15:40:00,27.47,27.8,27.47,27.77,33600.0,14.4112,14.5844,14.4112,14.5686,33600.0
2009-04-03 15:45:00,27.79,27.86,27.68,27.8,60300.0,14.5791,14.6158,14.5214,14.5844,60300.0
2009-04-03 15:50:00,27.82,28.14,27.82,28.04,48500.0,14.5949,14.7627,14.5949,14.7103,48500.0
2009-04-03 15:55:00,28.04,28.25,27.91,28.14,56400.0,14.7103,14.8204,14.6421,14.7627,56400.0
2009-04-06 09:30:00,27.55,27.6,27.2,27.46,182300.0,14.4532,14.4794,14.2696,14.406,182300.0
2009-04-06 09:35:00,27.46,27.56,27.34,27.54,63900.0,14.406,14.4585,14.343,14.448,63900.0
2009-04-06 09:40:00,27.54,27.66,27.4,27.46,48100.0,14.448,14.5109,14.3745,14.406,48100.0
2009-04-06 09:45:00,27.49,27.52,27.34,27.34,21200.0,14.4217,14.4375,14.343,14.343,21200.0
2009-04-06 09:50:00,27.35,27.65,27.35,27.65,23600.0,14.3483,14.5057,14.3483,14.5057,23600.0
2009-04-06 09:55:00,27.63,27.69,27.57,27.66,20600.0,14.4952,14.5267,14.4637,14.5109,20600.0
2009-04-06 10:00:00,27.66,27.91,27.58,27.87,32300.0,14.5109,14.6421,14.4689,14.6211,32300.0
2009-04-06 10:05:00,27.87,27.96,27.75,27.93,29900.0,14.6211,14.6683,14.5581,14.6526,29900.0
2009-04-06 10:10:00,27.94,27.97,27.73,27.73,31700.0,14.6578,14.6736,14.5476,14.5476,31700.0
2009-04-06 10:15:00,27.72,27.77,27.66,27.73,28600.0,14.5424,14.5686,14.5109,14.5476,28600.0
2009-04-06 10:20:00,27.71,27.73,27.61,27.73,25400.0,14.5371,14.5476,14.4847,14.5476,25400.0
2009-04-06 10:25:00,27.71,27.87,27.63,27.66,40700.0,14.5371,14.6211,14.4952,14.5109,40700.0
2009-04-06 10:30:00,27.65,27.69,27.59,27.67,28900.0,14.5057,14.5267,14.4742,14.5162,28900.0
2009-04-06 10:35:00,27.68,27.75,27.65,27.75,24700.0,14.5214,14.5581,14.5057,14.5581,24700.0
2009-04-06 10:40:00,27.75,27.92,27.75,27.86,30700.0,14.5581,14.6473,14.5581,14.6158,30700.0
2009-04-06 10:45:00,27.86,27.93,27.78,27.87,27100.0,14.6158,14.6526,14.5739,14.6211,27100.0
2009-04-06 10:50:00,27.85,27.88,27.79,27.79,32000.0,14.6106,14.6263,14.5791,14.5791,32000.0
2009-04-06 10:55:00,27.78,27.94,27.73,27.84,39100.0,14.5739,14.6578,14.5476,14.6053,39100.0
2009-04-06 11:00:00,27.85,27.85,27.65,27.66,33200.0,14.6106,14.6106,14.5057,14.5109,33200.0
2009-04-06 11:05:00,27.66,27.66,27.47,27.59,37000.0,14.5109,14.5109,14.4112,14.4742,37000.0
2009-04-06 11:10:00,27.61,27.61,27.45,27.45,30800.0,14.4847,14.4847,14.4007,14.4007,30800.0
2009-04-06 11:15:00,27.45,27.62,27.41,27.51,31500.0,14.4007,14.4899,14.3798,14.4322,31500.0
2009-04-06 11:20:00,27.45,27.47,27.4,27.41,18200.0,14.4007,14.4112,14.3745,14.3798,18200.0
2009-04-06 11:25:00,27.41,27.52,27.38,27.49,21700.0,14.3798,14.4375,14.364,14.4217,21700.0
2009-04-06 11:30:00,27.49,27.51,27.43,27.48,20500.0,14.4217,14.4322,14.3903,14.4165,20500.0
2009-04-06 11:35:00,27.48,27.49,27.34,27.36,30000.0,14.4165,14.4217,14.343,14.3535,30000.0
2009-04-06 11:40:00,27.36,27.38,27.27,27.33,25000.0,14.3535,14.364,14.3063,14.3378,25000.0
2009-04-06 11:45:00,27.33,27.41,27.32,27.37,19100.0,14.3378,14.3798,14.3325,14.3588,19100.0
2009-04-06 11:50:00,27.36,27.38,27.24,27.24,28800.0,14.3535,14.364,14.2906,14.2906,28800.0
2009-04-06 11:55:00,27.25,27.35,27.2,27.34,22600.0,14.2958,14.3483,14.2696,14.343,22600.0
2009-04-06 12:00:00,27.35,27.42,27.28,27.28,18300.0,14.3483,14.385,14.3116,14.3116,18300.0
2009-04-06 12:05:00,27.27,27.32,27.26,27.31,26500.0,14.3063,14.3325,14.3011,14.3273,26500.0
2009-04-06 12:10:00,27.34,27.34,27.3,27.3,16100.0,14.343,14.343,14.3221,14.3221,16100.0
2009-04-06 12:15:00,27.3,27.31,27.16,27.16,18800.0,14.3221,14.3273,14.2486,14.2486,18800.0
2009-04-06 12:20:00,27.16,27.17,27.13,27.16,21900.0,14.2486,14.2539,14.2329,14.2486,21900.0
2009-04-06 12:25:00,27.15,27.25,27.1,27.24,37400.0,14.2434,14.2958,14.2171,14.2906,37400.0
2009-04-06 12:30:00,27.24,27.25,27.14,27.14,19600.0,14.2906,14.2958,14.2381,14.2381,19600.0
2009-04-06 12:35:00,27.14,27.15,27.05,27.12,21400.0,14.2381,14.2434,14.1909,14.2276,21400.0
2009-04-06 12:40:00,27.11,27.2,27.08,27.17,25400.0,14.2224,14.2696,14.2066,14.2539,25400.0
2009-04-06 12:45:00,27.17,27.17,27.09,27.1,31400.0,14.2539,14.2539,14.2119,14.2171,31400.0
2009-04-06 12:50:00,27.1,27.28,27.07,27.28,41000.0,14.2171,14.3116,14.2014,14.3116,41000.0
2009-04-06 12:55:00,27.28,27.38,27.27,27.38,34400.0,14.3116,14.364,14.3063,14.364,34400.0
2009-04-06 13:00:00,27.39,27.45,27.24,27.24,30900.0,14.3693,14.4007,14.2906,14.2906,30900.0
2009-04-06 13:05:00,27.25,27.31,27.24,27.26,21900.0,14.2958,14.3273,14.2906,14.3011,21900.0
2009-04-06 13:10:00,27.26,27.42,27.26,27.34,21400.0,14.3011,14.385,14.3011,14.343,21400.0
2009-04-06 13:15:00,27.32,27.38,27.21,27.23,47000.0,14.3325,14.364,14.2748,14.2853,47000.0
2009-04-06 13:20:00,27.23,27.34,27.21,27.32,27800.0,14.2853,14.343,14.2748,14.3325,27800.0
2009-04-06 13:25:00,27.32,27.33,27.21,27.21,33800.0,14.3325,14.3378,14.2748,14.2748,33800.0
2009-04-06 13:30:00,27.21,27.21,27.13,27.13,34500.0,14.2748,14.2748,14.2329,14.2329,34500.0
2009-04-06 13:35:00,27.12,27.14,27.0,27.01,35000.0,14.2276,14.2381,14.1647,14.1699,35000.0
2009-04-06 13:40:00,27.02,27.06,27.0,27.03,17000.0,14.1752,14.1961,14.1647,14.1804,17000.0
2009-04-06 13:45:00,27.03,27.22,27.02,27.21,55900.0,14.1804,14.2801,14.1752,14.2748,55900.0
2009-04-06 13:50:00,27.2,27.22,27.12,27.17,44500.0,14.2696,14.2801,14.2276,14.2539,44500.0
2009-04-06 13:55:00,27.16,27.19,27.11,27.14,48800.0,14.2486,14.2643,14.2224,14.2381,48800.0
2009-04-06 14:00:00,27.14,27.18,27.08,27.12,30600.0,14.2381,14.2591,14.2066,14.2276,30600.0
2009-04-06 14:05:00,27.11,27.17,27.06,27.13,55100.0,14.2224,14.2539,14.1961,14.2329,55100.0
2009-04-06 14:10:00,27.14,27.24,27.03,27.14,45500.0,14.2381,14.2906,14.1804,14.2381,45500.0
2009-04-06 14:15:00,27.12,27.12,27.01,27.07,25600.0,14.2276,14.2276,14.1699,14.2014,25600.0
2009-04-06 14:20:00,27.06,27.07,27.01,27.04,35500.0,14.1961,14.2014,14.1699,14.1857,35500.0
2009-04-06 14:25:00,27.03,27.13,27.02,27.11,32000.0,14.1804,14.2329,14.1752,14.2224,32000.0
2009-04-06 14:30:00,27.12,27.15,26.98,27.01,32600.0,14.2276,14.2434,14.1542,14.1699,32600.0
2009-04-06 14:35:00,27.01,27.04,26.92,26.95,36100.0,14.1699,14.1857,14.1227,14.1384,36100.0
2009-04-06 14:40:00,26.94,27.03,26.9,27.02,45200.0,14.1332,14.1804,14.1122,14.1752,45200.0
2009-04-06 14:45:00,27.03,27.08,26.97,27.04,44000.0,14.1804,14.2066,14.1489,14.1857,44000.0
2009-04-06 14:50:00,27.03,27.37,27.03,27.37,67400.0,14.1804,14.3588,14.1804,14.3588,67400.0
2009-04-06 14:55:00,27.38,27.41,27.28,27.29,53000.0,14.364,14.3798,14.3116,14.3168,53000.0
2009-04-06 15:00:00,27.29,27.32,27.19,27.25,41700.0,14.3168,14.3325,14.2643,14.2958,41700.0
2009-04-06 15:05:00,27.25,27.32,27.12,27.17,42400.0,14.2958,14.3325,14.2276,14.2539,42400.0
2009-04-06 15:10:00,27.16,27.22,27.08,27.09,48800.0,14.2486,14.2801,14.2066,14.2119,48800.0
2009-04-06 15:15:00,27.1,27.35,27.08,27.3,64400.0,14.2171,14.3483,14.2066,14.3221,64400.0
2009-04-06 15:20:00,27.3,27.54,27.24,27.42,69700.0,14.3221,14.448,14.2906,14.385,69700.0
2009-04-06 15:25:00,27.43,27.5,27.26,27.4,58100.0,14.3903,14.427,14.3011,14.3745,58100.0
2009-04-06 15:30:00,27.38,27.64,27.36,27.62,90000.0,14.364,14.5004,14.3535,14.4899,90000.0
2009-04-06 15:35:00,27.61,27.75,27.53,27.57,94900.0,14.4847,14.5581,14.4427,14.4637,94900.0
2009-04-06 15:40:00,27.58,28.04,27.57,27.93,63200.0,14.4689,14.7103,14.4637,14.6526,63200.0
2009-04-06 15:45:00,27.92,28.14,27.91,28.14,46700.0,14.6473,14.7627,14.6421,14.7627,46700.0
2009-04-06 15:50:00,28.16,28.47,28.14,28.26,67400.0,14.7732,14.9359,14.7627,14.8257,67400.0
2009-04-06 15:55:00,28.27,28.35,27.74,27.79,65900.0,14.8309,14.8729,14.5529,14.5791,65900.0
2009-04-07 09:30:00,27.15,27.3,26.95,26.97,91100.0,14.2434,14.3221,14.1384,14.1489,91100.0
2009-04-07 09:35:00,26.96,27.24,26.96,27.15,31200.0,14.1437,14.2906,14.1437,14.2434,31200.0
2009-04-07 09:40:00,27.13,27.13,26.92,26.95,60500.0,14.2329,14.2329,14.1227,14.1384,60500.0
2009-04-07 09:45:00,26.93,27.05,26.84,27.05,21300.0,14.1279,14.1909,14.0807,14.1909,21300.0
2009-04-07 09:50:00,27.05,27.06,26.88,26.95,17400.0,14.1909,14.1961,14.1017,14.1384,17400.0
2009-04-07 09:55:00,26.96,27.09,26.95,27.02,22100.0,14.1437,14.2119,14.1384,14.1752,22100.0
2009-04-07 10:00:00,27.0,27.05,26.87,26.87,26900.0,14.1647,14.1909,14.0965,14.0965,26900.0
2009-04-07 10:05:00,26.87,26.9,26.81,26.84,22900.0,14.0965,14.1122,14.065,14.0807,22900.0
2009-04-07 10:10:00,26.86,26.88,26.72,26.85,19700.0,14.0912,14.1017,14.0178,14.086,19700.0
2009-04-07 10:15:00,26.86,26.91,26.74,26.82,30800.0,14.0912,14.1175,14.0283,14.0702,30800.0
2009-04-07 10:20:00,26.82,26.96,26.82,26.85,25400.0,14.0702,14.1437,14.0702,14.086,25400.0
2009-04-07 10:25:00,26.84,27.01,26.83,27.01,22000.0,14.0807,14.1699,14.0755,14.1699,22000.0
2009-04-07 10:30:00,27.0,27.16,26.99,27.11,26700.0,14.1647,14.2486,14.1594,14.2224,26700.0
2009-04-07 10:35:00,27.13,27.27,27.11,27.2,30900.0,14.2329,14.3063,14.2224,14.2696,30900.0
2009-04-07 10:40:00,27.21,27.23,27.03,27.05,17000.0,14.2748,14.2853,14.1804,14.1909,17000.0
2009-04-07 10:45:00,27.05,27.2,27.05,27.19,31700.0,14.1909,14.2696,14.1909,14.2643,31700.0
2009-04-07 10:50:00,27.2,27.2,27.1,27.18,15200.0,14.2696,14.2696,14.2171,14.2591,15200.0
2009-04-07 10:55:00,27.18,27.19,27.08,27.08,19700.0,14.2591,14.2643,14.2066,14.2066,19700.0
2009-04-07 11:00:00,27.08,27.21,27.04,27.17,18400.0,14.2066,14.2748,14.1857,14.2539,18400.0
2009-04-07 11:05:00,27.18,27.18,27.08,27.1,20500.0,14.2591,14.2591,14.2066,14.2171,20500.0
2009-04-07 11:10:00,27.12,27.16,27.04,27.05,12200.0,14.2276,14.2486,14.1857,14.1909,12200.0
2009-04-07 11:15:00,27.04,27.04,26.98,26.98,18300.0,14.1857,14.1857,14.1542,14.1542,18300.0
2009-04-07 11:20:00,26.98,27.08,26.94,27.03,21600.0,14.1542,14.2066,14.1332,14.1804,21600.0
2009-04-07 11:25:00,27.01,27.03,26.96,27.02,17900.0,14.1699,14.1804,14.1437,14.1752,17900.0
2009-04-07 11:30:00,27.01,27.11,27.01,27.08,17600.0,14.1699,14.2224,14.1699,14.2066,17600.0
2009-04-07 11:35:00,27.08,27.08,26.95,26.98,16500.0,14.2066,14.2066,14.1384,14.1542,16500.0
2009-04-07 11:40:00,26.96,26.98,26.94,26.96,19200.0,14.1437,14.1542,14.1332,14.1437,19200.0
2009-04-07 11:45:00,26.95,26.98,26.9,26.92,21400.0,14.1384,14.1542,14.1122,14.1227,21400.0
2009-04-07 11:50:00,26.92,26.93,26.88,26.92,16900.0,14.1227,14.1279,14.1017,14.1227,16900.0
2009-04-07 11:55:00,26.92,26.92,26.85,26.86,14000.0,14.1227,14.1227,14.086,14.0912,14000.0
2009-04-07 12:00:00,26.86,26.93,26.86,26.89,19600.0,14.0912,14.1279,14.0912,14.107,19600.0
2009-04-07 12:05:00,26.9,26.91,26.85,26.86,29200.0,14.1122,14.1175,14.086,14.0912,29200.0
2009-04-07 12:10:00,26.85,26.98,26.84,26.97,34700.0,14.086,14.1542,14.0807,14.1489,34700.0
2009-04-07 12:15:00,26.96,26.97,26.85,26.86,25800.0,14.1437,14.1489,14.086,14.0912,25800.0
2009-04-07 12:20:00,26.86,26.86,26.81,26.81,19200.0,14.0912,14.0912,14.065,14.065,19200.0
2009-04-07 12:25:00,26.81,26.81,26.73,26.75,28900.0,14.065,14.065,14.023,14.0335,28900.0
2009-04-07 12:30:00,26.74,26.76,26.74,26.75,20600.0,14.0283,14.0388,14.0283,14.0335,20600.0
2009-04-07 12:35:00,26.76,26.76,26.7,26.7,26100.0,14.0388,14.0388,14.0073,14.0073,26100.0
2009-04-07 12:40:00,26.69,26.72,26.69,26.7,26800.0,14.002,14.0178,14.002,14.0073,26800.0
2009-04-07 12:45:00,26.71,26.79,26.7,26.79,22000.0,14.0125,14.0545,14.0073,14.0545,22000.0
2009-04-07 12:50:00,26.79,26.88,26.79,26.86,31100.0,14.0545,14.1017,14.0545,14.0912,31100.0
2009-04-07 12:55:00,26.86,26.86,26.82,26.82,9200.0,14.0912,14.0912,14.0702,14.0702,9200.0
2009-04-07 13:00:00,26.82,26.83,26.71,26.72,9700.0,14.0702,14.0755,14.0125,14.0178,9700.0
2009-04-07 13:05:00,26.71,26.71,26.6,26.6,15500.0,14.0125,14.0125,13.9548,13.9548,15500.0
2009-04-07 13:10:00,26.6,26.61,26.55,26.58,20900.0,13.9548,13.9601,13.9286,13.9443,20900.0
2009-04-07 13:15:00,26.58,26.58,26.5,26.52,28800.0,13.9443,13.9443,13.9024,13.9129,28800.0
2009-04-07 13:20:00,26.52,26.52,26.42,26.46,14400.0,13.9129,13.9129,13.8604,13.8814,14400.0
2009-04-07 13:25:00,26.45,26.45,26.38,26.41,18100.0,13.8761,13.8761,13.8394,13.8551,18100.0
2009-04-07 13:30:00,26.4,26.4,26.29,26.32,16600.0,13.8499,13.8499,13.7922,13.8079,16600.0
2009-04-07 13:35:00,26.31,26.32,26.26,26.26,9300.0,13.8027,13.8079,13.7765,13.7765,9300.0
2009-04-07 13:40:00,26.26,26.5,26.26,26.41,27100.0,13.7765,13.9024,13.7765,13.8551,27100.0
2009-04-07 13:45:00,26.4,26.4,26.29,26.3,54300.0,13.8499,13.8499,13.7922,13.7974,54300.0
2009-04-07 13:50:00,26.28,26.43,26.24,26.41,28200.0,13.7869,13.8656,13.766,13.8551,28200.0
2009-04-07 13:55:00,26.41,26.41,26.34,26.36,31000.0,13.8551,13.8551,13.8184,13.8289,31000.0
2009-04-07 14:00:00,26.34,26.35,26.24,26.26,11500.0,13.8184,13.8237,13.766,13.7765,11500.0
2009-04-07 14:05:00,26.24,26.3,26.18,26.29,24800.0,13.766,13.7974,13.7345,13.7922,24800.0
2009-04-07 14:10:00,26.28,26.42,26.25,26.42,27700.0,13.7869,13.8604,13.7712,13.8604,27700.0
2009-04-07 14:15:00,26.42,26.45,26.25,26.25,26600.0,13.8604,13.8761,13.7712,13.7712,26600.0
2009-04-07 14:20:00,26.25,26.27,26.13,26.13,36900.0,13.7712,13.7817,13.7083,13.7083,36900.0
2009-04-07 14:25:00,26.13,26.19,26.12,26.14,18300.0,13.7083,13.7397,13.703,13.7135,18300.0
2009-04-07 14:30:00,26.14,26.14,26.02,26.05,25700.0,13.7135,13.7135,13.6505,13.6663,25700.0
2009-04-07 14:35:00,26.05,26.05,25.92,25.92,37600.0,13.6663,13.6663,13.5981,13.5981,37600.0
2009-04-07 14:40:00,25.93,26.0,25.92,25.94,28600.0,13.6033,13.6401,13.5981,13.6086,28600.0
2009-04-07 14:45:00,25.93,25.97,25.93,25.95,34000.0,13.6033,13.6243,13.6033,13.6138,34000.0
2009-04-07 14:50:00,25.95,26.08,25.94,25.98,26300.0,13.6138,13.682,13.6086,13.6296,26300.0
2009-04-07 14:55:00,25.98,26.06,25.96,26.06,28700.0,13.6296,13.6715,13.6191,13.6715,28700.0
2009-04-07 15:00:00,26.05,26.05,25.83,25.83,48100.0,13.6663,13.6663,13.5509,13.5509,48100.0
2009-04-07 15:05:00,25.84,25.84,25.77,25.84,26300.0,13.5561,13.5561,13.5194,13.5561,26300.0
2009-04-07 15:10:00,25.86,26.1,25.86,26.04,48900.0,13.5666,13.6925,13.5666,13.661,48900.0
2009-04-07 15:15:00,26.03,26.2,26.02,26.03,56500.0,13.6558,13.745,13.6505,13.6558,56500.0
2009-04-07 15:20:00,26.03,26.07,25.88,25.9,51300.0,13.6558,13.6768,13.5771,13.5876,51300.0
2009-04-07 15:25:00,25.89,25.89,25.67,25.7,49500.0,13.5823,13.5823,13.4669,13.4827,49500.0
2009-04-07 15:30:00,25.69,25.75,25.58,25.73,50500.0,13.4774,13.5089,13.4197,13.4984,50500.0
2009-04-07 15:35:00,25.73,25.76,25.6,25.73,68300.0,13.4984,13.5141,13.4302,13.4984,68300.0
2009-04-07 15:40:00,25.72,25.99,25.65,25.8,52800.0,13.4932,13.6348,13.4564,13.5351,52800.0
2009-04-07 15:45:00,25.85,25.98,25.76,25.76,48700.0,13.5614,13.6296,13.5141,13.5141,48700.0
2009-04-07 15:50:00,25.77,25.85,25.61,25.61,45200.0,13.5194,13.5614,13.4355,13.4355,45200.0
2009-04-07 15:55:00,25.61,25.61,25.51,25.53,101900.0,13.4355,13.4355,13.383,13.3935,101900.0
2009-04-08 09:30:00,25.85,26.24,25.82,26.24,81900.0,13.5614,13.766,13.5456,13.766,81900.0
2009-04-08 09:35:00,26.25,26.32,26.1,26.16,66600.0,13.7712,13.8079,13.6925,13.724,66600.0
2009-04-08 09:40:00,26.15,26.31,26.08,26.3,45400.0,13.7187,13.8027,13.682,13.7974,45400.0
2009-04-08 09:45:00,26.3,26.31,26.2,26.22,123700.0,13.7974,13.8027,13.745,13.7555,123700.0
2009-04-08 09:50:00,26.22,26.26,26.07,26.12,187600.0,13.7555,13.7765,13.6768,13.703,187600.0
2009-04-08 09:55:00,26.11,26.21,26.09,26.11,43200.0,13.6978,13.7502,13.6873,13.6978,43200.0
2009-04-08 10:00:00,26.11,26.13,26.05,26.05,28200.0,13.6978,13.7083,13.6663,13.6663,28200.0
2009-04-08 10:05:00,26.04,26.05,25.95,25.96,16800.0,13.661,13.6663,13.6138,13.6191,16800.0
2009-04-08 10:10:00,25.96,25.96,25.87,25.93,19700.0,13.6191,13.6191,13.5719,13.6033,19700.0
2009-04-08 10:15:00,25.93,25.96,25.78,25.78,31100.0,13.6033,13.6191,13.5246,13.5246,31100.0
2009-04-08 10:20:00,25.77,25.77,25.64,25.68,26000.0,13.5194,13.5194,13.4512,13.4722,26000.0
2009-04-08 10:25:00,25.66,25.67,25.5,25.6,23900.0,13.4617,13.4669,13.3777,13.4302,23900.0
2009-04-08 10:30:00,25.6,25.6,25.48,25.48,17400.0,13.4302,13.4302,13.3673,13.3673,17400.0
2009-04-08 10:35:00,25.5,25.53,25.4,25.4,14000.0,13.3777,13.3935,13.3253,13.3253,14000.0
2009-04-08 10:40:00,25.41,25.51,25.39,25.48,26000.0,13.3305,13.383,13.32,13.3673,26000.0
2009-04-08 10:45:00,25.5,25.55,25.43,25.44,27900.0,13.3777,13.404,13.341,13.3463,27900.0
2009-04-08 10:50:00,25.43,25.51,25.4,25.48,27600.0,13.341,13.383,13.3253,13.3673,27600.0
2009-04-08 10:55:00,25.48,25.66,25.48,25.66,18500.0,13.3673,13.4617,13.3673,13.4617,18500.0
2009-04-08 11:00:00,25.67,25.81,25.67,25.72,31900.0,13.4669,13.5404,13.4669,13.4932,31900.0
2009-04-08 11:05:00,25.72,25.83,25.72,25.8,34400.0,13.4932,13.5509,13.4932,13.5351,34400.0
2009-04-08 11:10:00,25.79,25.81,25.7,25.75,28000.0,13.5299,13.5404,13.4827,13.5089,28000.0
2009-04-08 11:15:00,25.76,25.82,25.67,25.68,24900.0,13.5141,13.5456,13.4669,13.4722,24900.0
2009-04-08 11:20:00,25.67,25.75,25.67,25.7,41500.0,13.4669,13.5089,13.4669,13.4827,41500.0
2009-04-08 11:25:00,25.72,25.81,25.68,25.69,22600.0,13.4932,13.5404,13.4722,13.4774,22600.0
2009-04-08 11:30:00,25.67,25.7,25.63,25.65,16200.0,13.4669,13.4827,13.4459,13.4564,16200.0
2009-04-08 11:35:00,25.66,25.89,25.66,25.86,17200.0,13.4617,13.5823,13.4617,13.5666,17200.0
2009-04-08 11:40:00,25.87,25.89,25.75,25.8,40700.0,13.5719,13.5823,13.5089,13.5351,40700.0
2009-04-08 11:45:00,25.81,25.95,25.8,25.89,35700.0,13.5404,13.6138,13.5351,13.5823,35700.0
2009-04-08 11:50:00,25.89,25.91,25.78,25.82,25400.0,13.5823,13.5928,13.5246,13.5456,25400.0
2009-04-08 11:55:00,25.82,25.83,25.71,25.73,25000.0,13.5456,13.5509,13.4879,13.4984,25000.0
2009-04-08 12:00:00,25.74,25.75,25.69,25.71,15200.0,13.5037,13.5089,13.4774,13.4879,15200.0
2009-04-08 12:05:00,25.69,25.73,25.67,25.68,11600.0,13.4774,13.4984,13.4669,13.4722,11600.0
2009-04-08 12:10:00,25.67,25.69,25.55,25.55,13500.0,13.4669,13.4774,13.404,13.404,13500.0
2009-04-08 12:15:00,25.54,25.62,25.5,25.56,20700.0,13.3987,13.4407,13.3777,13.4092,20700.0
2009-04-08 12:20:00,25.57,25.69,25.55,25.67,14200.0,13.4145,13.4774,13.404,13.4669,14200.0
2009-04-08 12:25:00,25.67,25.78,25.66,25.69,19100.0,13.4669,13.5246,13.4617,13.4774,19100.0
2009-04-08 12:30:00,25.7,25.71,25.68,25.71,10900.0,13.4827,13.4879,13.4722,13.4879,10900.0
2009-04-08 12:35:00,25.7,25.7,25.61,25.67,22100.0,13.4827,13.4827,13.4355,13.4669,22100.0
2009-04-08 12:40:00,25.68,25.92,25.68,25.82,31400.0,13.4722,13.5981,13.4722,13.5456,31400.0
2009-04-08 12:45:00,25.8,25.96,25.8,25.89,39700.0,13.5351,13.6191,13.5351,13.5823,39700.0
2009-04-08 12:50:00,25.89,25.92,25.84,25.92,14800.0,13.5823,13.5981,13.5561,13.5981,14800.0
2009-04-08 12:55:00,25.92,26.01,25.88,25.88,29200.0,13.5981,13.6453,13.5771,13.5771,29200.0
2009-04-08 13:00:00,25.88,25.89,25.77,25.77,11400.0,13.5771,13.5823,13.5194,13.5194,11400.0
2009-04-08 13:05:00,25.76,25.84,25.76,25.81,27600.0,13.5141,13.5561,13.5141,13.5404,27600.0
2009-04-08 13:10:00,25.81,25.83,25.8,25.82,17500.0,13.5404,13.5509,13.5351,13.5456,17500.0
2009-04-08 13:15:00,25.82,25.86,25.74,25.75,21300.0,13.5456,13.5666,13.5037,13.5089,21300.0
2009-04-08 13:20:00,25.75,25.83,25.75,25.8,24000.0,13.5089,13.5509,13.5089,13.5351,24000.0
2009-04-08 13:25:00,25.79,25.87,25.79,25.87,15200.0,13.5299,13.5719,13.5299,13.5719,15200.0
2009-04-08 13:30:00,25.87,25.91,25.86,25.87,15300.0,13.5719,13.5928,13.5666,13.5719,15300.0
2009-04-08 13:35:00,25.88,25.88,25.71,25.74,14500.0,13.5771,13.5771,13.4879,13.5037,14500.0
2009-04-08 13:40:00,25.75,25.86,25.74,25.8,15900.0,13.5089,13.5666,13.5037,13.5351,15900.0
2009-04-08 13:45:00,25.8,25.83,25.76,25.8,20800.0,13.5351,13.5509,13.5141,13.5351,20800.0
2009-04-08 13:50:00,25.81,25.83,25.75,25.76,17600.0,13.5404,13.5509,13.5089,13.5141,17600.0
2009-04-08 13:55:00,25.75,25.82,25.74,25.82,10400.0,13.5089,13.5456,13.5037,13.5456,10400.0
2009-04-08 14:00:00,25.83,25.83,25.7,25.75,52100.0,13.5509,13.5509,13.4827,13.5089,52100.0
2009-04-08 14:05:00,25.74,25.75,25.58,25.6,43300.0,13.5037,13.5089,13.4197,13.4302,43300.0
2009-04-08 14:10:00,25.6,25.69,25.58,25.68,33500.0,13.4302,13.4774,13.4197,13.4722,33500.0
2009-04-08 14:15:00,25.66,25.66,25.52,25.59,23600.0,13.4617,13.4617,13.3882,13.425,23600.0
2009-04-08 14:20:00,25.58,25.61,25.52,25.53,21600.0,13.4197,13.4355,13.3882,13.3935,21600.0
2009-04-08 14:25:00,25.53,25.6,25.52,25.59,17400.0,13.3935,13.4302,13.3882,13.425,17400.0
2009-04-08 14:30:00,25.6,25.66,25.57,25.59,25100.0,13.4302,13.4617,13.4145,13.425,25100.0
2009-04-08 14:35:00,25.6,25.66,25.6,25.62,22800.0,13.4302,13.4617,13.4302,13.4407,22800.0
2009-04-08 14:40:00,25.63,25.71,25.58,25.66,22100.0,13.4459,13.4879,13.4197,13.4617,22100.0
2009-04-08 14:45:00,25.66,25.69,25.65,25.66,19300.0,13.4617,13.4774,13.4564,13.4617,19300.0
2009-04-08 14:50:00,25.66,25.66,25.48,25.52,39400.0,13.4617,13.4617,13.3673,13.3882,39400.0
2009-04-08 14:55:00,25.51,25.57,25.46,25.56,38900.0,13.383,13.4145,13.3568,13.4092,38900.0
2009-04-08 15:00:00,25.55,25.55,25.4,25.43,42400.0,13.404,13.404,13.3253,13.341,42400.0
2009-04-08 15:05:00,25.43,25.46,25.4,25.41,30400.0,13.341,13.3568,13.3253,13.3305,30400.0
2009-04-08 15:10:00,25.41,25.51,25.34,25.45,53600.0,13.3305,13.383,13.2938,13.3515,53600.0
2009-04-08 15:15:00,25.44,25.53,25.39,25.49,48100.0,13.3463,13.3935,13.32,13.3725,48100.0
2009-04-08 15:20:00,25.5,25.54,25.42,25.54,59000.0,13.3777,13.3987,13.3358,13.3987,59000.0
2009-04-08 15:25:00,25.55,25.59,25.48,25.51,35400.0,13.404,13.425,13.3673,13.383,35400.0
2009-04-08 15:30:00,25.52,25.71,25.5,25.64,53200.0,13.3882,13.4879,13.3777,13.4512,53200.0
2009-04-08 15:35:00,25.63,25.79,25.63,25.79,24200.0,13.4459,13.5299,13.4459,13.5299,24200.0
2009-04-08 15:40:00,25.77,25.77,25.61,25.67,31500.0,13.5194,13.5194,13.4355,13.4669,31500.0
2009-04-08 15:45:00,25.7,25.73,25.64,25.72,23800.0,13.4827,13.4984,13.4512,13.4932,23800.0
2009-04-08 15:50:00,25.73,25.92,25.71,25.87,58700.0,13.4984,13.5981,13.4879,13.5719,58700.0
2009-04-08 15:55:00,25.87,26.19,25.87,26.11,60600.0,13.5719,13.7397,13.5719,13.6978,60600.0
2009-04-09 09:30:00,27.28,27.32,27.04,27.08,60200.0,14.3116,14.3325,14.1857,14.2066,60200.0
2009-04-09 09:35:00,27.07,27.14,26.78,26.98,70000.0,14.2014,14.2381,14.0493,14.1542,70000.0
2009-04-09 09:40:00,26.96,27.08,26.9,27.03,37900.0,14.1437,14.2066,14.1122,14.1804,37900.0
2009-04-09 09:45:00,27.06,27.1,27.0,27.08,59900.0,14.1961,14.2171,14.1647,14.2066,59900.0
2009-04-09 09:50:00,27.07,27.24,27.05,27.17,56700.0,14.2014,14.2906,14.1909,14.2539,56700.0
2009-04-09 09:55:00,27.17,27.27,27.16,27.25,47800.0,14.2539,14.3063,14.2486,14.2958,47800.0
2009-04-09 10:00:00,27.25,27.52,27.25,27.48,21100.0,14.2958,14.4375,14.2958,14.4165,21100.0
2009-04-09 10:05:00,27.51,27.51,27.42,27.42,41200.0,14.4322,14.4322,14.385,14.385,41200.0
2009-04-09 10:10:00,27.42,27.48,27.42,27.45,22900.0,14.385,14.4165,14.385,14.4007,22900.0
2009-04-09 10:15:00,27.45,27.45,27.36,27.36,29200.0,14.4007,14.4007,14.3535,14.3535,29200.0
2009-04-09 10:20:00,27.37,27.45,27.36,27.44,18600.0,14.3588,14.4007,14.3535,14.3955,18600.0
2009-04-09 10:25:00,27.45,27.51,27.39,27.45,31500.0,14.4007,14.4322,14.3693,14.4007,31500.0
2009-04-09 10:30:00,27.46,27.49,27.44,27.46,16400.0,14.406,14.4217,14.3955,14.406,16400.0
2009-04-09 10:35:00,27.47,27.56,27.43,27.46,33200.0,14.4112,14.4585,14.3903,14.406,33200.0
2009-04-09 10:40:00,27.46,27.46,27.36,27.36,12200.0,14.406,14.406,14.3535,14.3535,12200.0
2009-04-09 10:45:00,27.35,27.41,27.34,27.39,17100.0,14.3483,14.3798,14.343,14.3693,17100.0
2009-04-09 10:50:00,27.39,27.44,27.38,27.38,36500.0,14.3693,14.3955,14.364,14.364,36500.0
2009-04-09 10:55:00,27.38,27.42,27.35,27.37,13300.0,14.364,14.385,14.3483,14.3588,13300.0
2009-04-09 11:00:00,27.36,27.46,27.31,27.42,32600.0,14.3535,14.406,14.3273,14.385,32600.0
2009-04-09 11:05:00,27.38,27.45,27.38,27.45,6000.0,14.364,14.4007,14.364,14.4007,6000.0
2009-04-09 11:10:00,27.45,27.48,27.42,27.42,7700.0,14.4007,14.4165,14.385,14.385,7700.0
2009-04-09 11:15:00,27.43,27.52,27.43,27.51,36900.0,14.3903,14.4375,14.3903,14.4322,36900.0
2009-04-09 11:20:00,27.51,27.54,27.5,27.51,23800.0,14.4322,14.448,14.427,14.4322,23800.0
2009-04-09 11:25:00,27.51,27.53,27.38,27.43,20600.0,14.4322,14.4427,14.364,14.3903,20600.0
2009-04-09 11:30:00,27.44,27.49,27.41,27.41,16400.0,14.3955,14.4217,14.3798,14.3798,16400.0
2009-04-09 11:35:00,27.39,27.46,27.39,27.45,21900.0,14.3693,14.406,14.3693,14.4007,21900.0
2009-04-09 11:40:00,27.45,27.46,27.37,27.39,20400.0,14.4007,14.406,14.3588,14.3693,20400.0
2009-04-09 11:45:00,27.39,27.41,27.36,27.4,13900.0,14.3693,14.3798,14.3535,14.3745,13900.0
2009-04-09 11:50:00,27.39,27.39,27.36,27.38,6800.0,14.3693,14.3693,14.3535,14.364,6800.0
2009-04-09 11:55:00,27.37,27.49,27.35,27.48,7500.0,14.3588,14.4217,14.3483,14.4165,7500.0
2009-04-09 12:00:00,27.49,27.54,27.47,27.51,14500.0,14.4217,14.448,14.4112,14.4322,14500.0
2009-04-09 12:05:00,27.5,27.62,27.5,27.62,16600.0,14.427,14.4899,14.427,14.4899,16600.0
2009-04-09 12:10:00,27.61,27.65,27.57,27.59,13500.0,14.4847,14.5057,14.4637,14.4742,13500.0
2009-04-09 12:15:00,27.61,27.66,27.57,27.66,11800.0,14.4847,14.5109,14.4637,14.5109,11800.0
2009-04-09 12:20:00,27.69,27.73,27.69,27.72,9400.0,14.5267,14.5476,14.5267,14.5424,9400.0
2009-04-09 12:25:00,27.73,27.79,27.7,27.77,12400.0,14.5476,14.5791,14.5319,14.5686,12400.0
2009-04-09 12:30:00,27.78,27.83,27.76,27.81,21800.0,14.5739,14.6001,14.5634,14.5896,21800.0
2009-04-09 12:35:00,27.81,27.85,27.79,27.85,20200.0,14.5896,14.6106,14.5791,14.6106,20200.0
2009-04-09 12:40:00,27.85,27.99,27.84,27.97,19000.0,14.6106,14.684,14.6053,14.6736,19000.0
2009-04-09 12:45:00,27.96,28.01,27.92,28.01,17100.0,14.6683,14.6945,14.6473,14.6945,17100.0
2009-04-09 12:50:00,28.0,28.09,28.0,28.04,15600.0,14.6893,14.7365,14.6893,14.7103,15600.0
2009-04-09 12:55:00,28.03,28.07,28.02,28.05,14100.0,14.705,14.726,14.6998,14.7155,14100.0
2009-04-09 13:00:00,28.02,28.08,28.01,28.08,8100.0,14.6998,14.7313,14.6945,14.7313,8100.0
2009-04-09 13:05:00,28.08,28.26,28.08,28.22,29200.0,14.7313,14.8257,14.7313,14.8047,29200.0
2009-04-09 13:10:00,28.22,28.26,28.12,28.15,33200.0,14.8047,14.8257,14.7522,14.768,33200.0
2009-04-09 13:15:00,28.16,28.22,28.12,28.21,17100.0,14.7732,14.8047,14.7522,14.7995,17100.0
2009-04-09 13:20:00,28.21,28.33,28.18,28.33,22100.0,14.7995,14.8624,14.7837,14.8624,22100.0
2009-04-09 13:25:00,28.32,28.32,28.16,28.23,21400.0,14.8572,14.8572,14.7732,14.81,21400.0
2009-04-09 13:30:00,28.23,28.27,28.15,28.16,16400.0,14.81,14.8309,14.768,14.7732,16400.0
2009-04-09 13:35:00,28.15,28.21,28.14,28.17,5700.0,14.768,14.7995,14.7627,14.7785,5700.0
2009-04-09 13:40:00,28.16,28.16,28.07,28.13,10000.0,14.7732,14.7732,14.726,14.7575,10000.0
2009-04-09 13:45:00,28.15,28.24,28.15,28.23,13500.0,14.768,14.8152,14.768,14.81,13500.0
2009-04-09 13:50:00,28.23,28.23,28.19,28.23,11300.0,14.81,14.81,14.789,14.81,11300.0
2009-04-09 13:55:00,28.24,28.28,28.23,28.26,42900.0,14.8152,14.8362,14.81,14.8257,42900.0
2009-04-09 14:00:00,28.28,28.3,28.2,28.21,23000.0,14.8362,14.8467,14.7942,14.7995,23000.0
2009-04-09 14:05:00,28.21,28.33,28.2,28.31,24900.0,14.7995,14.8624,14.7942,14.8519,24900.0
2009-04-09 14:10:00,28.33,28.34,28.28,28.29,7800.0,14.8624,14.8677,14.8362,14.8414,7800.0
2009-04-09 14:15:00,28.31,28.31,28.16,28.24,21600.0,14.8519,14.8519,14.7732,14.8152,21600.0
2009-04-09 14:20:00,28.25,28.27,28.22,28.25,10100.0,14.8204,14.8309,14.8047,14.8204,10100.0
2009-04-09 14:25:00,28.26,28.32,28.26,28.29,24200.0,14.8257,14.8572,14.8257,14.8414,24200.0
2009-04-09 14:30:00,28.29,28.32,28.29,28.32,14100.0,14.8414,14.8572,14.8414,14.8572,14100.0
2009-04-09 14:35:00,28.32,28.48,28.31,28.46,24800.0,14.8572,14.9411,14.8519,14.9306,24800.0
2009-04-09 14:40:00,28.47,28.49,28.4,28.46,19800.0,14.9359,14.9464,14.8991,14.9306,19800.0
2009-04-09 14:45:00,28.46,28.57,28.46,28.55,176800.0,14.9306,14.9883,14.9306,14.9778,176800.0
2009-04-09 14:50:00,28.54,28.59,28.45,28.46,59100.0,14.9726,14.9988,14.9254,14.9306,59100.0
2009-04-09 14:55:00,28.44,28.54,28.39,28.51,33700.0,14.9201,14.9726,14.8939,14.9568,33700.0
2009-04-09 15:00:00,28.51,28.56,28.45,28.56,27600.0,14.9568,14.9831,14.9254,14.9831,27600.0
2009-04-09 15:05:00,28.55,28.6,28.49,28.6,48600.0,14.9778,15.0041,14.9464,15.0041,48600.0
2009-04-09 15:10:00,28.6,28.62,28.46,28.46,41200.0,15.0041,15.0146,14.9306,14.9306,41200.0
2009-04-09 15:15:00,28.46,28.74,28.46,28.72,61800.0,14.9306,15.0775,14.9306,15.067,61800.0
2009-04-09 15:20:00,28.72,28.79,28.66,28.72,42200.0,15.067,15.1037,15.0355,15.067,42200.0
2009-04-09 15:25:00,28.74,28.93,28.74,28.91,55300.0,15.0775,15.1772,15.0775,15.1667,55300.0
2009-04-09 15:30:00,28.91,28.95,28.81,28.85,64800.0,15.1667,15.1877,15.1142,15.1352,64800.0
2009-04-09 15:35:00,28.85,29.04,28.85,28.95,47300.0,15.1352,15.2349,15.1352,15.1877,47300.0
2009-04-09 15:40:00,28.91,29.1,28.8,29.1,57300.0,15.1667,15.2664,15.109,15.2664,57300.0
2009-04-09 15:45:00,29.08,29.35,28.97,29.35,99000.0,15.2559,15.3975,15.1982,15.3975,99000.0
2009-04-09 15:50:00,29.37,29.46,29.26,29.32,79500.0,15.408,15.4552,15.3503,15.3818,79500.0
2009-04-09 15:55:00,29.32,29.61,29.32,29.61,98400.0,15.3818,15.5339,15.3818,15.5339,98400.0
2009-04-13 09:30:00,28.88,28.95,28.65,28.65,199800.0,15.151,15.1877,15.0303,15.0303,199800.0
2009-04-13 09:35:00,28.65,28.84,28.65,28.77,72000.0,15.0303,15.13,15.0303,15.0932,72000.0
2009-04-13 09:40:00,28.8,28.8,28.62,28.72,56100.0,15.109,15.109,15.0146,15.067,56100.0
2009-04-13 09:45:00,28.68,28.76,28.63,28.71,75200.0,15.046,15.088,15.0198,15.0618,75200.0
2009-04-13 09:50:00,28.71,28.74,28.62,28.72,21900.0,15.0618,15.0775,15.0146,15.067,21900.0
2009-04-13 09:55:00,28.74,28.74,28.62,28.62,38800.0,15.0775,15.0775,15.0146,15.0146,38800.0
2009-04-13 10:00:00,28.62,28.81,28.62,28.79,49400.0,15.0146,15.1142,15.0146,15.1037,49400.0
2009-04-13 10:05:00,28.77,29.08,28.73,29.08,75100.0,15.0932,15.2559,15.0723,15.2559,75100.0
2009-04-13 10:10:00,29.1,29.74,29.1,29.62,92300.0,15.2664,15.6021,15.2664,15.5392,92300.0
2009-04-13 10:15:00,29.63,29.8,29.48,29.61,98500.0,15.5444,15.6336,15.4657,15.5339,98500.0
2009-04-13 10:20:00,29.58,29.82,29.57,29.79,59200.0,15.5182,15.6441,15.5129,15.6284,59200.0
2009-04-13 10:25:00,29.78,29.81,29.66,29.66,50500.0,15.6231,15.6388,15.5602,15.5602,50500.0
2009-04-13 10:30:00,29.65,29.65,29.45,29.48,44200.0,15.5549,15.5549,15.45,15.4657,44200.0
2009-04-13 10:35:00,29.44,29.64,29.35,29.36,54200.0,15.4447,15.5497,15.3975,15.4028,54200.0
2009-04-13 10:40:00,29.31,29.38,29.23,29.33,78500.0,15.3765,15.4133,15.3346,15.387,78500.0
2009-04-13 10:45:00,29.3,29.37,29.15,29.25,41800.0,15.3713,15.408,15.2926,15.3451,41800.0
2009-04-13 10:50:00,29.27,29.38,29.16,29.17,35800.0,15.3556,15.4133,15.2978,15.3031,35800.0
2009-04-13 10:55:00,29.17,29.32,29.16,29.26,30200.0,15.3031,15.3818,15.2978,15.3503,30200.0
2009-04-13 11:00:00,29.25,29.25,29.05,29.07,45000.0,15.3451,15.3451,15.2401,15.2506,45000.0
2009-04-13 11:05:00,29.05,29.07,28.82,28.87,51900.0,15.2401,15.2506,15.1195,15.1457,51900.0
2009-04-13 11:10:00,28.86,28.99,28.86,28.9,14800.0,15.1405,15.2087,15.1405,15.1614,14800.0
2009-04-13 11:15:00,28.88,28.98,28.86,28.91,21800.0,15.151,15.2034,15.1405,15.1667,21800.0
2009-04-13 11:20:00,28.87,28.87,28.8,28.81,17300.0,15.1457,15.1457,15.109,15.1142,17300.0
2009-04-13 11:25:00,28.82,29.1,28.82,29.0,23900.0,15.1195,15.2664,15.1195,15.2139,23900.0
2009-04-13 11:30:00,29.0,29.0,28.87,28.91,24100.0,15.2139,15.2139,15.1457,15.1667,24100.0
2009-04-13 11:35:00,28.87,28.87,28.77,28.8,15400.0,15.1457,15.1457,15.0932,15.109,15400.0
2009-04-13 11:40:00,28.82,28.86,28.74,28.8,16300.0,15.1195,15.1405,15.0775,15.109,16300.0
2009-04-13 11:45:00,28.81,28.83,28.72,28.77,23800.0,15.1142,15.1247,15.067,15.0932,23800.0
2009-04-13 11:50:00,28.78,28.79,28.58,28.61,23600.0,15.0985,15.1037,14.9936,15.0093,23600.0
2009-04-13 11:55:00,28.6,28.81,28.6,28.74,24500.0,15.0041,15.1142,15.0041,15.0775,24500.0
2009-04-13 12:00:00,28.73,28.8,28.7,28.7,25100.0,15.0723,15.109,15.0565,15.0565,25100.0
2009-04-13 12:05:00,28.69,28.75,28.62,28.64,15000.0,15.0513,15.0828,15.0146,15.025,15000.0
2009-04-13 12:10:00,28.63,28.67,28.59,28.64,18200.0,15.0198,15.0408,14.9988,15.025,18200.0
2009-04-13 12:15:00,28.63,28.83,28.63,28.78,35100.0,15.0198,15.1247,15.0198,15.0985,35100.0
2009-04-13 12:20:00,28.77,28.79,28.71,28.74,25200.0,15.0932,15.1037,15.0618,15.0775,25200.0
2009-04-13 12:25:00,28.72,28.72,28.6,28.71,10500.0,15.067,15.067,15.0041,15.0618,10500.0
2009-04-13 12:30:00,28.72,28.99,28.72,28.94,13400.0,15.067,15.2087,15.067,15.1824,13400.0
2009-04-13 12:35:00,28.94,29.0,28.91,28.93,11800.0,15.1824,15.2139,15.1667,15.1772,11800.0
2009-04-13 12:40:00,28.9,28.96,28.89,28.93,20200.0,15.1614,15.1929,15.1562,15.1772,20200.0
2009-04-13 12:45:00,28.89,29.0,28.85,28.99,27200.0,15.1562,15.2139,15.1352,15.2087,27200.0
2009-04-13 12:50:00,28.97,29.05,28.95,29.03,18400.0,15.1982,15.2401,15.1877,15.2296,18400.0
2009-04-13 12:55:00,29.05,29.19,29.01,29.14,12500.0,15.2401,15.3136,15.2192,15.2874,12500.0
2009-04-13 13:00:00,29.1,29.1,28.92,28.98,40300.0,15.2664,15.2664,15.1719,15.2034,40300.0
2009-04-13 13:05:00,28.99,29.0,28.9,28.9,26300.0,15.2087,15.2139,15.1614,15.1614,26300.0
2009-04-13 13:10:00,28.88,28.93,28.87,28.89,24800.0,15.151,15.1772,15.1457,15.1562,24800.0
2009-04-13 13:15:00,28.9,29.04,28.9,29.04,24300.0,15.1614,15.2349,15.1614,15.2349,24300.0
2009-04-13 13:20:00,29.09,29.18,29.05,29.08,106200.0,15.2611,15.3083,15.2401,15.2559,106200.0
2009-04-13 13:25:00,29.08,29.12,29.04,29.06,31500.0,15.2559,15.2769,15.2349,15.2454,31500.0
2009-04-13 13:30:00,29.07,29.27,29.06,29.27,31600.0,15.2506,15.3556,15.2454,15.3556,31600.0
2009-04-13 13:35:00,29.27,29.27,29.14,29.16,45600.0,15.3556,15.3556,15.2874,15.2978,45600.0
2009-04-13 13:40:00,29.15,29.17,29.12,29.12,20700.0,15.2926,15.3031,15.2769,15.2769,20700.0
2009-04-13 13:45:00,29.14,29.32,29.14,29.26,47900.0,15.2874,15.3818,15.2874,15.3503,47900.0
2009-04-13 13:50:00,29.26,29.37,29.2,29.36,80700.0,15.3503,15.408,15.3188,15.4028,80700.0
2009-04-13 13:55:00,29.35,29.47,29.34,29.47,18600.0,15.3975,15.4605,15.3923,15.4605,18600.0
2009-04-13 14:00:00,29.49,29.63,29.46,29.48,53900.0,15.471,15.5444,15.4552,15.4657,53900.0
2009-04-13 14:05:00,29.49,29.49,29.36,29.39,30000.0,15.471,15.471,15.4028,15.4185,30000.0
2009-04-13 14:10:00,29.39,29.39,29.1,29.2,41700.0,15.4185,15.4185,15.2664,15.3188,41700.0
2009-04-13 14:15:00,29.25,29.34,29.17,29.32,52900.0,15.3451,15.3923,15.3031,15.3818,52900.0
2009-04-13 14:20:00,29.34,29.4,29.24,29.38,56300.0,15.3923,15.4238,15.3398,15.4133,56300.0
2009-04-13 14:25:00,29.39,29.41,29.26,29.32,47400.0,15.4185,15.429,15.3503,15.3818,47400.0
2009-04-13 14:30:00,29.32,29.47,29.3,29.43,49600.0,15.3818,15.4605,15.3713,15.4395,49600.0
2009-04-13 14:35:00,29.44,29.5,29.33,29.34,57600.0,15.4447,15.4762,15.387,15.3923,57600.0
2009-04-13 14:40:00,29.34,29.52,29.26,29.36,116700.0,15.3923,15.4867,15.3503,15.4028,116700.0
2009-04-13 14:45:00,29.36,29.41,29.28,29.3,68600.0,15.4028,15.429,15.3608,15.3713,68600.0
2009-04-13 14:50:00,29.31,29.38,29.26,29.33,45800.0,15.3765,15.4133,15.3503,15.387,45800.0
2009-04-13 14:55:00,29.32,29.47,29.27,29.3,84900.0,15.3818,15.4605,15.3556,15.3713,84900.0
2009-04-13 15:00:00,29.3,29.47,29.22,29.45,161200.0,15.3713,15.4605,15.3293,15.45,161200.0
2009-04-13 15:05:00,29.45,29.61,29.41,29.49,57600.0,15.45,15.5339,15.429,15.471,57600.0
2009-04-13 15:10:00,29.5,29.66,29.49,29.66,102300.0,15.4762,15.5602,15.471,15.5602,102300.0
2009-04-13 15:15:00,29.64,29.81,29.64,29.75,116000.0,15.5497,15.6388,15.5497,15.6074,116000.0
2009-04-13 15:20:00,29.74,29.88,29.73,29.77,92600.0,15.6021,15.6756,15.5969,15.6179,92600.0
2009-04-13 15:25:00,29.78,29.86,29.69,29.81,128200.0,15.6231,15.6651,15.5759,15.6388,128200.0
2009-04-13 15:30:00,29.8,29.92,29.77,29.86,96800.0,15.6336,15.6966,15.6179,15.6651,96800.0
2009-04-13 15:35:00,29.86,30.04,29.8,30.02,95200.0,15.6651,15.7595,15.6336,15.749,95200.0
2009-04-13 15:40:00,30.01,30.27,30.01,30.25,60200.0,15.7438,15.8802,15.7438,15.8697,60200.0
2009-04-13 15:45:00,30.24,30.3,30.07,30.16,121600.0,15.8644,15.8959,15.7752,15.8225,121600.0
2009-04-13 15:50:00,30.16,30.22,29.7,29.84,107800.0,15.8225,15.8539,15.5811,15.6546,107800.0
2009-04-13 15:55:00,29.85,29.88,29.65,29.69,88700.0,15.6598,15.6756,15.5549,15.5759,88700.0
2009-04-14 09:30:00,29.16,29.22,28.87,28.89,51300.0,15.2978,15.3293,15.1457,15.1562,51300.0
2009-04-14 09:35:00,28.92,28.97,28.66,28.78,105600.0,15.1719,15.1982,15.0355,15.0985,105600.0
2009-04-14 09:40:00,28.78,28.88,28.71,28.88,45300.0,15.0985,15.151,15.0618,15.151,45300.0
2009-04-14 09:45:00,28.85,28.89,28.74,28.89,23200.0,15.1352,15.1562,15.0775,15.1562,23200.0
2009-04-14 09:50:00,28.92,29.08,28.92,29.04,25400.0,15.1719,15.2559,15.1719,15.2349,25400.0
2009-04-14 09:55:00,29.02,29.23,28.97,29.17,33600.0,15.2244,15.3346,15.1982,15.3031,33600.0
2009-04-14 10:00:00,29.16,29.18,29.05,29.15,29100.0,15.2978,15.3083,15.2401,15.2926,29100.0
2009-04-14 10:05:00,29.15,29.15,28.96,28.96,32200.0,15.2926,15.2926,15.1929,15.1929,32200.0
2009-04-14 10:10:00,28.97,29.15,28.95,28.97,40000.0,15.1982,15.2926,15.1877,15.1982,40000.0
2009-04-14 10:15:00,28.94,29.09,28.9,29.06,104000.0,15.1824,15.2611,15.1614,15.2454,104000.0
2009-04-14 10:20:00,29.03,29.15,29.03,29.07,49800.0,15.2296,15.2926,15.2296,15.2506,49800.0
2009-04-14 10:25:00,29.1,29.12,29.02,29.09,26600.0,15.2664,15.2769,15.2244,15.2611,26600.0
2009-04-14 10:30:00,29.07,29.36,29.05,29.27,29200.0,15.2506,15.4028,15.2401,15.3556,29200.0
2009-04-14 10:35:00,29.27,29.3,29.2,29.26,33900.0,15.3556,15.3713,15.3188,15.3503,33900.0
2009-04-14 10:40:00,29.24,29.49,29.23,29.4,24700.0,15.3398,15.471,15.3346,15.4238,24700.0
2009-04-14 10:45:00,29.4,29.44,29.36,29.38,26300.0,15.4238,15.4447,15.4028,15.4133,26300.0
2009-04-14 10:50:00,29.37,29.4,29.27,29.27,16500.0,15.408,15.4238,15.3556,15.3556,16500.0
2009-04-14 10:55:00,29.26,29.3,29.22,29.23,14200.0,15.3503,15.3713,15.3293,15.3346,14200.0
2009-04-14 11:00:00,29.25,29.29,29.19,29.22,26500.0,15.3451,15.366,15.3136,15.3293,26500.0
2009-04-14 11:05:00,29.22,29.24,28.96,29.0,34400.0,15.3293,15.3398,15.1929,15.2139,34400.0
2009-04-14 11:10:00,28.97,29.05,28.94,29.05,28600.0,15.1982,15.2401,15.1824,15.2401,28600.0
2009-04-14 11:15:00,29.06,29.06,28.9,28.9,26700.0,15.2454,15.2454,15.1614,15.1614,26700.0
2009-04-14 11:20:00,28.89,28.9,28.76,28.81,24200.0,15.1562,15.1614,15.088,15.1142,24200.0
2009-04-14 11:25:00,28.81,28.88,28.65,28.66,16900.0,15.1142,15.151,15.0303,15.0355,16900.0
2009-04-14 11:30:00,28.63,28.74,28.63,28.74,20700.0,15.0198,15.0775,15.0198,15.0775,20700.0
2009-04-14 11:35:00,28.7,28.7,28.57,28.6,15000.0,15.0565,15.0565,14.9883,15.0041,15000.0
2009-04-14 11:40:00,28.62,28.73,28.57,28.72,28600.0,15.0146,15.0723,14.9883,15.067,28600.0
2009-04-14 11:45:00,28.72,28.89,28.72,28.81,26600.0,15.067,15.1562,15.067,15.1142,26600.0
2009-04-14 11:50:00,28.82,28.84,28.72,28.76,31000.0,15.1195,15.13,15.067,15.088,31000.0
2009-04-14 11:55:00,28.76,28.76,28.6,28.63,31300.0,15.088,15.088,15.0041,15.0198,31300.0
2009-04-14 12:00:00,28.59,28.67,28.56,28.67,24200.0,14.9988,15.0408,14.9831,15.0408,24200.0
2009-04-14 12:05:00,28.67,28.67,28.44,28.44,192100.0,15.0408,15.0408,14.9201,14.9201,192100.0
2009-04-14 12:10:00,28.43,28.43,28.25,28.25,51900.0,14.9149,14.9149,14.8204,14.8204,51900.0
2009-04-14 12:15:00,28.24,28.43,28.21,28.4,60900.0,14.8152,14.9149,14.7995,14.8991,60900.0
2009-04-14 12:20:00,28.41,28.44,28.32,28.42,34000.0,14.9044,14.9201,14.8572,14.9096,34000.0
2009-04-14 12:25:00,28.42,28.58,28.39,28.44,37800.0,14.9096,14.9936,14.8939,14.9201,37800.0
2009-04-14 12:30:00,28.46,28.56,28.43,28.55,29800.0,14.9306,14.9831,14.9149,14.9778,29800.0
2009-04-14 12:35:00,28.55,28.55,28.29,28.3,40800.0,14.9778,14.9778,14.8414,14.8467,40800.0
2009-04-14 12:40:00,28.28,28.28,28.11,28.16,22100.0,14.8362,14.8362,14.747,14.7732,22100.0
2009-04-14 12:45:00,28.14,28.17,27.97,28.02,29400.0,14.7627,14.7785,14.6736,14.6998,29400.0
2009-04-14 12:50:00,28.02,28.1,28.0,28.04,26800.0,14.6998,14.7418,14.6893,14.7103,26800.0
2009-04-14 12:55:00,28.01,28.02,27.89,28.01,26400.0,14.6945,14.6998,14.6316,14.6945,26400.0
2009-04-14 13:00:00,28.03,28.07,27.98,27.99,19000.0,14.705,14.726,14.6788,14.684,19000.0
2009-04-14 13:05:00,28.03,28.03,27.83,27.91,15200.0,14.705,14.705,14.6001,14.6421,15200.0
2009-04-14 13:10:00,27.94,27.96,27.8,27.95,23400.0,14.6578,14.6683,14.5844,14.6631,23400.0
2009-04-14 13:15:00,27.96,28.17,27.95,28.09,23500.0,14.6683,14.7785,14.6631,14.7365,23500.0
2009-04-14 13:20:00,28.14,28.17,27.93,27.95,18400.0,14.7627,14.7785,14.6526,14.6631,18400.0
2009-04-14 13:25:00,27.96,28.07,27.89,28.07,12100.0,14.6683,14.726,14.6316,14.726,12100.0
2009-04-14 13:30:00,28.06,28.12,28.04,28.08,9800.0,14.7208,14.7522,14.7103,14.7313,9800.0
2009-04-14 13:35:00,28.06,28.13,27.89,27.91,28100.0,14.7208,14.7575,14.6316,14.6421,28100.0
2009-04-14 13:40:00,27.89,28.03,27.87,28.03,42800.0,14.6316,14.705,14.6211,14.705,42800.0
2009-04-14 13:45:00,28.02,28.03,27.87,27.91,44500.0,14.6998,14.705,14.6211,14.6421,44500.0
2009-04-14 13:50:00,27.92,28.01,27.84,27.88,34200.0,14.6473,14.6945,14.6053,14.6263,34200.0
2009-04-14 13:55:00,27.87,27.94,27.78,27.9,41600.0,14.6211,14.6578,14.5739,14.6368,41600.0
2009-04-14 14:00:00,27.87,27.89,27.78,27.82,31900.0,14.6211,14.6316,14.5739,14.5949,31900.0
2009-04-14 14:05:00,27.83,27.85,27.62,27.68,40000.0,14.6001,14.6106,14.4899,14.5214,40000.0
2009-04-14 14:10:00,27.68,27.69,27.55,27.69,37300.0,14.5214,14.5267,14.4532,14.5267,37300.0
2009-04-14 14:15:00,27.69,27.89,27.63,27.89,33700.0,14.5267,14.6316,14.4952,14.6316,33700.0
2009-04-14 14:20:00,27.88,28.03,27.72,28.03,57700.0,14.6263,14.705,14.5424,14.705,57700.0
2009-04-14 14:25:00,28.04,28.04,27.85,27.96,30700.0,14.7103,14.7103,14.6106,14.6683,30700.0
2009-04-14 14:30:00,27.97,27.98,27.77,27.82,34500.0,14.6736,14.6788,14.5686,14.5949,34500.0
2009-04-14 14:35:00,27.82,27.86,27.73,27.86,56000.0,14.5949,14.6158,14.5476,14.6158,56000.0
2009-04-14 14:40:00,27.88,27.91,27.74,27.86,54600.0,14.6263,14.6421,14.5529,14.6158,54600.0
2009-04-14 14:45:00,27.84,27.9,27.73,27.81,72300.0,14.6053,14.6368,14.5476,14.5896,72300.0
2009-04-14 14:50:00,27.81,27.83,27.64,27.66,49400.0,14.5896,14.6001,14.5004,14.5109,49400.0
2009-04-14 14:55:00,27.63,28.0,27.63,28.0,55300.0,14.4952,14.6893,14.4952,14.6893,55300.0
2009-04-14 15:00:00,28.05,28.44,28.02,28.14,102500.0,14.7155,14.9201,14.6998,14.7627,102500.0
2009-04-14 15:05:00,28.13,28.25,27.92,27.97,73500.0,14.7575,14.8204,14.6473,14.6736,73500.0
2009-04-14 15:10:00,27.95,28.02,27.87,27.98,51900.0,14.6631,14.6998,14.6211,14.6788,51900.0
2009-04-14 15:15:00,27.99,28.16,27.9,28.16,56600.0,14.684,14.7732,14.6368,14.7732,56600.0
2009-04-14 15:20:00,28.16,28.16,28.0,28.05,48500.0,14.7732,14.7732,14.6893,14.7155,48500.0
2009-04-14 15:25:00,28.06,28.1,27.72,27.8,101600.0,14.7208,14.7418,14.5424,14.5844,101600.0
2009-04-14 15:30:00,27.81,27.83,27.58,27.6,62800.0,14.5896,14.6001,14.4689,14.4794,62800.0
2009-04-14 15:35:00,27.59,27.65,27.46,27.48,65100.0,14.4742,14.5057,14.406,14.4165,65100.0
2009-04-14 15:40:00,27.47,27.59,27.41,27.52,66000.0,14.4112,14.4742,14.3798,14.4375,66000.0
2009-04-14 15:45:00,27.51,27.69,27.44,27.52,91600.0,14.4322,14.5267,14.3955,14.4375,91600.0
2009-04-14 15:50:00,27.5,27.57,27.33,27.33,68300.0,14.427,14.4637,14.3378,14.3378,68300.0
2009-04-14 15:55:00,27.34,27.35,27.12,27.17,57800.0,14.343,14.3483,14.2276,14.2539,57800.0
2009-04-15 09:30:00,27.09,27.16,26.92,27.03,174300.0,14.2119,14.2486,14.1227,14.1804,174300.0
2009-04-15 09:35:00,27.02,27.63,27.01,27.54,101900.0,14.1752,14.4952,14.1699,14.448,101900.0
2009-04-15 09:40:00,27.53,27.75,27.3,27.7,143600.0,14.4427,14.5581,14.3221,14.5319,143600.0
2009-04-15 09:45:00,27.74,27.76,27.59,27.66,70200.0,14.5529,14.5634,14.4742,14.5109,70200.0
2009-04-15 09:50:00,27.69,27.93,27.69,27.78,73800.0,14.5267,14.6526,14.5267,14.5739,73800.0
2009-04-15 09:55:00,27.76,27.78,27.5,27.63,78000.0,14.5634,14.5739,14.427,14.4952,78000.0
2009-04-15 10:00:00,27.62,27.7,27.57,27.69,57800.0,14.4899,14.5319,14.4637,14.5267,57800.0
2009-04-15 10:05:00,27.66,27.87,27.65,27.87,54800.0,14.5109,14.6211,14.5057,14.6211,54800.0
2009-04-15 10:10:00,27.91,28.0,27.83,27.86,97000.0,14.6421,14.6893,14.6001,14.6158,97000.0
2009-04-15 10:15:00,27.88,27.95,27.69,27.81,64300.0,14.6263,14.6631,14.5267,14.5896,64300.0
2009-04-15 10:20:00,27.82,27.95,27.82,27.89,48900.0,14.5949,14.6631,14.5949,14.6316,48900.0
2009-04-15 10:25:00,27.91,27.96,27.86,27.86,41400.0,14.6421,14.6683,14.6158,14.6158,41400.0
2009-04-15 10:30:00,27.86,27.87,27.7,27.82,48700.0,14.6158,14.6211,14.5319,14.5949,48700.0
2009-04-15 10:35:00,27.83,27.85,27.72,27.83,55200.0,14.6001,14.6106,14.5424,14.6001,55200.0
2009-04-15 10:40:00,27.79,27.84,27.72,27.84,66800.0,14.5791,14.6053,14.5424,14.6053,66800.0
2009-04-15 10:45:00,27.85,27.88,27.77,27.79,63300.0,14.6106,14.6263,14.5686,14.5791,63300.0
2009-04-15 10:50:00,27.81,27.81,27.68,27.69,33500.0,14.5896,14.5896,14.5214,14.5267,33500.0
2009-04-15 10:55:00,27.69,27.71,27.54,27.6,27300.0,14.5267,14.5371,14.448,14.4794,27300.0
2009-04-15 11:00:00,27.59,27.69,27.55,27.6,42300.0,14.4742,14.5267,14.4532,14.4794,42300.0
2009-04-15 11:05:00,27.59,27.59,27.44,27.53,43800.0,14.4742,14.4742,14.3955,14.4427,43800.0
2009-04-15 11:10:00,27.55,27.59,27.38,27.38,17900.0,14.4532,14.4742,14.364,14.364,17900.0
2009-04-15 11:15:00,27.39,27.44,27.33,27.39,40100.0,14.3693,14.3955,14.3378,14.3693,40100.0
2009-04-15 11:20:00,27.4,27.53,27.39,27.45,39500.0,14.3745,14.4427,14.3693,14.4007,39500.0
2009-04-15 11:25:00,27.47,27.53,27.45,27.5,26000.0,14.4112,14.4427,14.4007,14.427,26000.0
2009-04-15 11:30:00,27.49,27.79,27.49,27.77,59000.0,14.4217,14.5791,14.4217,14.5686,59000.0
2009-04-15 11:35:00,27.76,27.9,27.76,27.82,49100.0,14.5634,14.6368,14.5634,14.5949,49100.0
2009-04-15 11:40:00,27.83,27.88,27.73,27.73,37900.0,14.6001,14.6263,14.5476,14.5476,37900.0
2009-04-15 11:45:00,27.74,27.86,27.69,27.86,21000.0,14.5529,14.6158,14.5267,14.6158,21000.0
2009-04-15 11:50:00,27.86,27.91,27.76,27.79,43300.0,14.6158,14.6421,14.5634,14.5791,43300.0
2009-04-15 11:55:00,27.79,27.93,27.79,27.88,29800.0,14.5791,14.6526,14.5791,14.6263,29800.0
2009-04-15 12:00:00,27.88,27.96,27.87,27.92,49000.0,14.6263,14.6683,14.6211,14.6473,49000.0
2009-04-15 12:05:00,27.92,28.0,27.89,27.91,43600.0,14.6473,14.6893,14.6316,14.6421,43600.0
2009-04-15 12:10:00,27.91,27.94,27.88,27.89,20000.0,14.6421,14.6578,14.6263,14.6316,20000.0
2009-04-15 12:15:00,27.9,27.91,27.8,27.86,18400.0,14.6368,14.6421,14.5844,14.6158,18400.0
2009-04-15 12:20:00,27.87,27.98,27.83,27.88,36800.0,14.6211,14.6788,14.6001,14.6263,36800.0
2009-04-15 12:25:00,27.89,27.93,27.84,27.86,27400.0,14.6316,14.6526,14.6053,14.6158,27400.0
2009-04-15 12:30:00,27.85,27.91,27.85,27.91,11400.0,14.6106,14.6421,14.6106,14.6421,11400.0
2009-04-15 12:35:00,27.91,27.97,27.91,27.97,11700.0,14.6421,14.6736,14.6421,14.6736,11700.0
2009-04-15 12:40:00,27.99,28.01,27.94,27.97,23000.0,14.684,14.6945,14.6578,14.6736,23000.0
2009-04-15 12:45:00,27.99,28.09,27.96,28.08,52300.0,14.684,14.7365,14.6683,14.7313,52300.0
2009-04-15 12:50:00,28.09,28.3,28.09,28.24,44700.0,14.7365,14.8467,14.7365,14.8152,44700.0
2009-04-15 12:55:00,28.24,28.26,28.2,28.26,23500.0,14.8152,14.8257,14.7942,14.8257,23500.0
2009-04-15 13:00:00,28.27,28.33,28.13,28.21,89700.0,14.8309,14.8624,14.7575,14.7995,89700.0
2009-04-15 13:05:00,28.2,28.22,28.11,28.16,46900.0,14.7942,14.8047,14.747,14.7732,46900.0
2009-04-15 13:10:00,28.16,28.2,28.1,28.13,32200.0,14.7732,14.7942,14.7418,14.7575,32200.0
2009-04-15 13:15:00,28.14,28.2,28.1,28.1,22000.0,14.7627,14.7942,14.7418,14.7418,22000.0
2009-04-15 13:20:00,28.11,28.23,28.09,28.12,26500.0,14.747,14.81,14.7365,14.7522,26500.0
2009-04-15 13:25:00,28.12,28.19,28.08,28.15,44100.0,14.7522,14.789,14.7313,14.768,44100.0
2009-04-15 13:30:00,28.16,28.3,28.14,28.28,40400.0,14.7732,14.8467,14.7627,14.8362,40400.0
2009-04-15 13:35:00,28.3,28.36,28.18,28.18,43500.0,14.8467,14.8782,14.7837,14.7837,43500.0
2009-04-15 13:40:00,28.19,28.22,28.1,28.21,36000.0,14.789,14.8047,14.7418,14.7995,36000.0
2009-04-15 13:45:00,28.21,28.28,28.17,28.18,41000.0,14.7995,14.8362,14.7785,14.7837,41000.0
2009-04-15 13:50:00,28.17,28.22,28.17,28.19,13500.0,14.7785,14.8047,14.7785,14.789,13500.0
2009-04-15 13:55:00,28.18,28.31,28.16,28.3,29400.0,14.7837,14.8519,14.7732,14.8467,29400.0
2009-04-15 14:00:00,28.3,28.44,28.22,28.37,82900.0,14.8467,14.9201,14.8047,14.8834,82900.0
2009-04-15 14:05:00,28.36,28.5,28.34,28.49,59800.0,14.8782,14.9516,14.8677,14.9464,59800.0
2009-04-15 14:10:00,28.51,28.55,28.38,28.44,52400.0,14.9568,14.9778,14.8886,14.9201,52400.0
2009-04-15 14:15:00,28.44,28.46,28.27,28.3,29000.0,14.9201,14.9306,14.8309,14.8467,29000.0
2009-04-15 14:20:00,28.3,28.38,28.23,28.29,85000.0,14.8467,14.8886,14.81,14.8414,85000.0
2009-04-15 14:25:00,28.3,28.31,28.15,28.19,50000.0,14.8467,14.8519,14.768,14.789,50000.0
2009-04-15 14:30:00,28.18,28.28,28.14,28.17,58900.0,14.7837,14.8362,14.7627,14.7785,58900.0
2009-04-15 14:35:00,28.17,28.26,28.16,28.17,47200.0,14.7785,14.8257,14.7732,14.7785,47200.0
2009-04-15 14:40:00,28.18,28.19,28.09,28.15,40000.0,14.7837,14.789,14.7365,14.768,40000.0
2009-04-15 14:45:00,28.15,28.28,28.15,28.23,43700.0,14.768,14.8362,14.768,14.81,43700.0
2009-04-15 14:50:00,28.22,28.31,28.21,28.24,60400.0,14.8047,14.8519,14.7995,14.8152,60400.0
2009-04-15 14:55:00,28.24,28.27,28.17,28.24,40700.0,14.8152,14.8309,14.7785,14.8152,40700.0
2009-04-15 15:00:00,28.23,28.48,28.23,28.35,49500.0,14.81,14.9411,14.81,14.8729,49500.0
2009-04-15 15:05:00,28.34,28.71,28.34,28.57,80000.0,14.8677,15.0618,14.8677,14.9883,80000.0
2009-04-15 15:10:00,28.54,28.71,28.53,28.66,76200.0,14.9726,15.0618,14.9673,15.0355,76200.0
2009-04-15 15:15:00,28.68,28.97,28.63,28.86,76100.0,15.046,15.1982,15.0198,15.1405,76100.0
2009-04-15 15:20:00,28.87,28.93,28.78,28.88,80300.0,15.1457,15.1772,15.0985,15.151,80300.0
2009-04-15 15:25:00,28.89,28.95,28.83,28.92,44200.0,15.1562,15.1877,15.1247,15.1719,44200.0
2009-04-15 15:30:00,28.92,29.06,28.92,29.02,66000.0,15.1719,15.2454,15.1719,15.2244,66000.0
2009-04-15 15:35:00,29.03,29.22,28.99,29.19,33500.0,15.2296,15.3293,15.2087,15.3136,33500.0
2009-04-15 15:40:00,29.24,29.42,29.24,29.35,49300.0,15.3398,15.4342,15.3398,15.3975,49300.0
2009-04-15 15:45:00,29.33,29.37,29.12,29.32,78700.0,15.387,15.408,15.2769,15.3818,78700.0
2009-04-15 15:50:00,29.32,29.58,29.22,29.57,67500.0,15.3818,15.5182,15.3293,15.5129,67500.0
2009-04-15 15:55:00,29.56,29.7,29.5,29.54,101200.0,15.5077,15.5811,15.4762,15.4972,101200.0
2009-04-16 09:30:00,29.67,29.81,29.2,29.2,62900.0,15.5654,15.6388,15.3188,15.3188,62900.0
2009-04-16 09:35:00,29.05,29.06,28.76,29.0,49900.0,15.2401,15.2454,15.088,15.2139,49900.0
2009-04-16 09:40:00,28.99,28.99,28.5,28.5,72700.0,15.2087,15.2087,14.9516,14.9516,72700.0
2009-04-16 09:45:00,28.5,28.72,28.45,28.58,83800.0,14.9516,15.067,14.9254,14.9936,83800.0
2009-04-16 09:50:00,28.57,28.85,28.38,28.84,129500.0,14.9883,15.1352,14.8886,15.13,129500.0
2009-04-16 09:55:00,28.83,29.03,28.71,28.93,124200.0,15.1247,15.2296,15.0618,15.1772,124200.0
2009-04-16 10:00:00,28.95,29.03,28.73,28.75,112800.0,15.1877,15.2296,15.0723,15.0828,112800.0
2009-04-16 10:05:00,28.76,28.88,28.71,28.84,155900.0,15.088,15.151,15.0618,15.13,155900.0
2009-04-16 10:10:00,28.84,28.98,28.77,28.82,235000.0,15.13,15.2034,15.0932,15.1195,235000.0
2009-04-16 10:15:00,28.83,28.94,28.78,28.85,93900.0,15.1247,15.1824,15.0985,15.1352,93900.0
2009-04-16 10:20:00,28.87,28.99,28.86,28.91,56900.0,15.1457,15.2087,15.1405,15.1667,56900.0
2009-04-16 10:25:00,28.93,29.16,28.92,29.03,53300.0,15.1772,15.2978,15.1719,15.2296,53300.0
2009-04-16 10:30:00,29.04,29.22,28.98,29.1,57400.0,15.2349,15.3293,15.2034,15.2664,57400.0
2009-04-16 10:35:00,29.1,29.15,29.01,29.07,79000.0,15.2664,15.2926,15.2192,15.2506,79000.0
2009-04-16 10:40:00,29.06,29.07,28.88,28.88,66200.0,15.2454,15.2506,15.151,15.151,66200.0
2009-04-16 10:45:00,28.87,29.02,28.81,29.02,41000.0,15.1457,15.2244,15.1142,15.2244,41000.0
2009-04-16 10:50:00,29.02,29.02,28.91,28.91,46600.0,15.2244,15.2244,15.1667,15.1667,46600.0
2009-04-16 10:55:00,28.9,28.91,28.8,28.88,45200.0,15.1614,15.1667,15.109,15.151,45200.0
2009-04-16 11:00:00,28.88,28.91,28.77,28.77,53100.0,15.151,15.1667,15.0932,15.0932,53100.0
2009-04-16 11:05:00,28.76,28.87,28.7,28.87,62600.0,15.088,15.1457,15.0565,15.1457,62600.0
2009-04-16 11:10:00,28.89,28.89,28.76,28.86,69800.0,15.1562,15.1562,15.088,15.1405,69800.0
2009-04-16 11:15:00,28.86,28.88,28.82,28.84,32200.0,15.1405,15.151,15.1195,15.13,32200.0
2009-04-16 11:20:00,28.82,28.93,28.8,28.87,36800.0,15.1195,15.1772,15.109,15.1457,36800.0
2009-04-16 11:25:00,28.89,28.95,28.81,28.95,28100.0,15.1562,15.1877,15.1142,15.1877,28100.0
2009-04-16 11:30:00,28.95,29.02,28.95,29.01,27300.0,15.1877,15.2244,15.1877,15.2192,27300.0
2009-04-16 11:35:00,29.03,29.1,29.01,29.05,43800.0,15.2296,15.2664,15.2192,15.2401,43800.0
2009-04-16 11:40:00,29.05,29.12,29.05,29.07,35600.0,15.2401,15.2769,15.2401,15.2506,35600.0
2009-04-16 11:45:00,29.09,29.23,29.09,29.11,43800.0,15.2611,15.3346,15.2611,15.2716,43800.0
2009-04-16 11:50:00,29.07,29.08,29.02,29.06,16200.0,15.2506,15.2559,15.2244,15.2454,16200.0
2009-04-16 11:55:00,29.07,29.18,29.07,29.13,35800.0,15.2506,15.3083,15.2506,15.2821,35800.0
2009-04-16 12:00:00,29.13,29.13,29.1,29.1,13700.0,15.2821,15.2821,15.2664,15.2664,13700.0
2009-04-16 12:05:00,29.09,29.15,29.08,29.15,20800.0,15.2611,15.2926,15.2559,15.2926,20800.0
2009-04-16 12:10:00,29.17,29.38,29.17,29.37,47800.0,15.3031,15.4133,15.3031,15.408,47800.0
2009-04-16 12:15:00,29.38,29.38,29.3,29.33,34400.0,15.4133,15.4133,15.3713,15.387,34400.0
2009-04-16 12:20:00,29.34,29.34,29.18,29.18,23300.0,15.3923,15.3923,15.3083,15.3083,23300.0
2009-04-16 12:25:00,29.19,29.23,29.13,29.2,34600.0,15.3136,15.3346,15.2821,15.3188,34600.0
2009-04-16 12:30:00,29.2,29.3,29.19,29.3,11300.0,15.3188,15.3713,15.3136,15.3713,11300.0
2009-04-16 12:35:00,29.28,29.32,29.24,29.27,24800.0,15.3608,15.3818,15.3398,15.3556,24800.0
2009-04-16 12:40:00,29.26,29.3,29.2,29.3,25800.0,15.3503,15.3713,15.3188,15.3713,25800.0
2009-04-16 12:45:00,29.32,29.47,29.32,29.46,26500.0,15.3818,15.4605,15.3818,15.4552,26500.0
2009-04-16 12:50:00,29.47,29.7,29.46,29.7,47300.0,15.4605,15.5811,15.4552,15.5811,47300.0
2009-04-16 12:55:00,29.7,29.78,29.67,29.7,41800.0,15.5811,15.6231,15.5654,15.5811,41800.0
2009-04-16 13:00:00,29.69,29.98,29.69,29.92,53100.0,15.5759,15.728,15.5759,15.6966,53100.0
2009-04-16 13:05:00,29.91,29.92,29.82,29.88,56200.0,15.6913,15.6966,15.6441,15.6756,56200.0
2009-04-16 13:10:00,29.88,29.88,29.73,29.82,54000.0,15.6756,15.6756,15.5969,15.6441,54000.0
2009-04-16 13:15:00,29.86,29.88,29.73,29.86,61000.0,15.6651,15.6756,15.5969,15.6651,61000.0
2009-04-16 13:20:00,29.83,29.92,29.83,29.83,39400.0,15.6493,15.6966,15.6493,15.6493,39400.0
2009-04-16 13:25:00,29.85,29.91,29.83,29.87,30600.0,15.6598,15.6913,15.6493,15.6703,30600.0
2009-04-16 13:30:00,29.86,29.89,29.66,29.66,25300.0,15.6651,15.6808,15.5602,15.5602,25300.0
2009-04-16 13:35:00,29.67,29.78,29.66,29.69,49800.0,15.5654,15.6231,15.5602,15.5759,49800.0
2009-04-16 13:40:00,29.67,29.73,29.65,29.73,37200.0,15.5654,15.5969,15.5549,15.5969,37200.0
2009-04-16 13:45:00,29.74,29.77,29.67,29.68,25600.0,15.6021,15.6179,15.5654,15.5706,25600.0
2009-04-16 13:50:00,29.66,29.71,29.5,29.51,41200.0,15.5602,15.5864,15.4762,15.4815,41200.0
2009-04-16 13:55:00,29.52,29.76,29.5,29.74,53000.0,15.4867,15.6126,15.4762,15.6021,53000.0
2009-04-16 14:00:00,29.73,29.83,29.72,29.79,52700.0,15.5969,15.6493,15.5916,15.6284,52700.0
2009-04-16 14:05:00,29.8,29.94,29.8,29.85,68300.0,15.6336,15.707,15.6336,15.6598,68300.0
2009-04-16 14:10:00,29.87,30.0,29.85,30.0,56300.0,15.6703,15.7385,15.6598,15.7385,56300.0
2009-04-16 14:15:00,30.0,30.0,29.93,29.97,135800.0,15.7385,15.7385,15.7018,15.7228,135800.0
2009-04-16 14:20:00,29.98,30.29,29.98,30.22,143200.0,15.728,15.8907,15.728,15.8539,143200.0
2009-04-16 14:25:00,30.22,30.33,30.22,30.32,84400.0,15.8539,15.9116,15.8539,15.9064,84400.0
2009-04-16 14:30:00,30.35,30.46,30.3,30.44,42900.0,15.9221,15.9798,15.8959,15.9694,42900.0
2009-04-16 14:35:00,30.45,30.5,30.38,30.49,84600.0,15.9746,16.0008,15.9379,15.9956,84600.0
2009-04-16 14:40:00,30.49,30.57,30.44,30.57,154500.0,15.9956,16.0376,15.9694,16.0376,154500.0
2009-04-16 14:45:00,30.56,30.68,30.46,30.68,130400.0,16.0323,16.0953,15.9798,16.0953,130400.0
2009-04-16 14:50:00,30.66,30.92,30.65,30.81,127600.0,16.0848,16.2212,16.0795,16.1635,127600.0
2009-04-16 14:55:00,30.81,31.09,30.77,30.91,82900.0,16.1635,16.3104,16.1425,16.2159,82900.0
2009-04-16 15:00:00,30.92,31.04,30.83,30.98,63800.0,16.2212,16.2841,16.174,16.2526,63800.0
2009-04-16 15:05:00,31.01,31.3,30.97,31.23,133000.0,16.2684,16.4205,16.2474,16.3838,133000.0
2009-04-16 15:10:00,31.26,31.56,31.26,31.53,151200.0,16.3995,16.5569,16.3995,16.5412,151200.0
2009-04-16 15:15:00,31.51,31.66,31.42,31.66,46800.0,16.5307,16.6094,16.4835,16.6094,46800.0
2009-04-16 15:20:00,31.66,31.82,31.54,31.55,135800.0,16.6094,16.6933,16.5464,16.5517,135800.0
2009-04-16 15:25:00,31.54,31.72,31.45,31.56,96900.0,16.5464,16.6409,16.4992,16.5569,96900.0
2009-04-16 15:30:00,31.56,31.77,31.41,31.66,100400.0,16.5569,16.6671,16.4782,16.6094,100400.0
2009-04-16 15:35:00,31.62,31.82,31.54,31.8,161000.0,16.5884,16.6933,16.5464,16.6828,161000.0
2009-04-16 15:40:00,31.8,31.94,31.14,31.14,137500.0,16.6828,16.7563,16.3366,16.3366,137500.0
2009-04-16 15:45:00,31.15,31.4,30.76,30.77,240700.0,16.3418,16.473,16.1372,16.1425,240700.0
2009-04-16 15:50:00,30.79,31.07,30.79,31.05,225500.0,16.153,16.2999,16.153,16.2894,225500.0
2009-04-16 15:55:00,31.07,31.2,30.67,30.69,153000.0,16.2999,16.3681,16.09,16.1005,153000.0
2009-04-17 09:30:00,30.72,30.73,30.25,30.38,85700.0,16.1162,16.1215,15.8697,15.9379,85700.0
2009-04-17 09:35:00,30.37,30.39,30.0,30.11,37400.0,15.9326,15.9431,15.7385,15.7962,37400.0
2009-04-17 09:40:00,30.09,30.14,29.92,30.14,99700.0,15.7857,15.812,15.6966,15.812,99700.0
2009-04-17 09:45:00,30.13,30.25,30.11,30.23,79400.0,15.8067,15.8697,15.7962,15.8592,79400.0
2009-04-17 09:50:00,30.26,30.34,30.06,30.34,59400.0,15.8749,15.9169,15.77,15.9169,59400.0
2009-04-17 09:55:00,30.36,30.51,30.26,30.4,151800.0,15.9274,16.0061,15.8749,15.9484,151800.0
2009-04-17 10:00:00,30.4,30.51,30.34,30.5,79700.0,15.9484,16.0061,15.9169,16.0008,79700.0
2009-04-17 10:05:00,30.51,30.8,30.51,30.8,97200.0,16.0061,16.1582,16.0061,16.1582,97200.0
2009-04-17 10:10:00,30.79,30.82,30.61,30.76,81500.0,16.153,16.1687,16.0585,16.1372,81500.0
2009-04-17 10:15:00,30.78,30.83,30.61,30.8,88200.0,16.1477,16.174,16.0585,16.1582,88200.0
2009-04-17 10:20:00,30.78,30.8,30.69,30.73,86100.0,16.1477,16.1582,16.1005,16.1215,86100.0
2009-04-17 10:25:00,30.72,30.75,30.62,30.63,58600.0,16.1162,16.132,16.0638,16.069,58600.0
2009-04-17 10:30:00,30.63,30.63,30.29,30.41,65700.0,16.069,16.069,15.8907,15.9536,65700.0
2009-04-17 10:35:00,30.4,30.42,30.2,30.36,50000.0,15.9484,15.9589,15.8434,15.9274,50000.0
2009-04-17 10:40:00,30.38,30.44,30.31,30.43,39000.0,15.9379,15.9694,15.9012,15.9641,39000.0
2009-04-17 10:45:00,30.42,30.54,30.39,30.53,39100.0,15.9589,16.0218,15.9431,16.0166,39100.0
2009-04-17 10:50:00,30.53,30.55,30.47,30.48,45000.0,16.0166,16.0271,15.9851,15.9903,45000.0
2009-04-17 10:55:00,30.48,30.6,30.48,30.51,58300.0,15.9903,16.0533,15.9903,16.0061,58300.0
2009-04-17 11:00:00,30.52,30.55,30.38,30.4,49100.0,16.0113,16.0271,15.9379,15.9484,49100.0
2009-04-17 11:05:00,30.4,30.51,30.35,30.51,86400.0,15.9484,16.0061,15.9221,16.0061,86400.0
2009-04-17 11:10:00,30.51,30.63,30.5,30.53,69600.0,16.0061,16.069,16.0008,16.0166,69600.0
2009-04-17 11:15:00,30.53,30.54,30.43,30.43,48200.0,16.0166,16.0218,15.9641,15.9641,48200.0
2009-04-17 11:20:00,30.42,30.56,30.38,30.56,54900.0,15.9589,16.0323,15.9379,16.0323,54900.0
2009-04-17 11:25:00,30.56,30.59,30.46,30.47,103800.0,16.0323,16.048,15.9798,15.9851,103800.0
2009-04-17 11:30:00,30.46,30.61,30.42,30.6,56700.0,15.9798,16.0585,15.9589,16.0533,56700.0
2009-04-17 11:35:00,30.59,30.81,30.58,30.71,116500.0,16.048,16.1635,16.0428,16.111,116500.0
2009-04-17 11:40:00,30.71,30.77,30.63,30.69,82600.0,16.111,16.1425,16.069,16.1005,82600.0
2009-04-17 11:45:00,30.69,30.83,30.68,30.83,70000.0,16.1005,16.174,16.0953,16.174,70000.0
2009-04-17 11:50:00,30.83,31.12,30.8,31.06,88900.0,16.174,16.3261,16.1582,16.2946,88900.0
2009-04-17 11:55:00,31.07,31.2,30.92,30.96,72900.0,16.2999,16.3681,16.2212,16.2422,72900.0
2009-04-17 12:00:00,30.96,31.19,30.91,31.16,132300.0,16.2422,16.3628,16.2159,16.3471,132300.0
2009-04-17 12:05:00,31.15,31.28,31.11,31.27,59700.0,16.3418,16.41,16.3208,16.4048,59700.0
2009-04-17 12:10:00,31.29,31.35,31.24,31.24,55500.0,16.4153,16.4468,16.389,16.389,55500.0
2009-04-17 12:15:00,31.23,31.32,31.1,31.19,109300.0,16.3838,16.431,16.3156,16.3628,109300.0
2009-04-17 12:20:00,31.21,31.26,31.18,31.21,82900.0,16.3733,16.3995,16.3576,16.3733,82900.0
2009-04-17 12:25:00,31.21,31.36,31.18,31.35,49600.0,16.3733,16.452,16.3576,16.4468,49600.0
2009-04-17 12:30:00,31.35,31.35,31.09,31.14,69600.0,16.4468,16.4468,16.3104,16.3366,69600.0
2009-04-17 12:35:00,31.13,31.13,31.02,31.04,52200.0,16.3313,16.3313,16.2736,16.2841,52200.0
2009-04-17 12:40:00,31.02,31.17,31.02,31.15,55800.0,16.2736,16.3523,16.2736,16.3418,55800.0
2009-04-17 12:45:00,31.15,31.43,31.13,31.4,58800.0,16.3418,16.4887,16.3313,16.473,58800.0
2009-04-17 12:50:00,31.39,31.45,31.3,31.42,86800.0,16.4677,16.4992,16.4205,16.4835,86800.0
2009-04-17 12:55:00,31.41,31.43,31.29,31.42,84200.0,16.4782,16.4887,16.4153,16.4835,84200.0
2009-04-17 13:00:00,31.43,31.49,31.41,31.45,62000.0,16.4887,16.5202,16.4782,16.4992,62000.0
2009-04-17 13:05:00,31.44,31.65,31.39,31.64,57400.0,16.494,16.6041,16.4677,16.5989,57400.0
2009-04-17 13:10:00,31.62,31.7,31.55,31.69,66000.0,16.5884,16.6304,16.5517,16.6251,66000.0
2009-04-17 13:15:00,31.71,31.83,31.67,31.81,33600.0,16.6356,16.6986,16.6146,16.6881,33600.0
2009-04-17 13:20:00,31.81,31.98,31.81,31.97,35700.0,16.6881,16.7773,16.6881,16.772,35700.0
2009-04-17 13:25:00,31.99,32.03,31.93,32.01,35800.0,16.7825,16.8035,16.751,16.793,35800.0
2009-04-17 13:30:00,32.01,32.02,31.84,31.93,50200.0,16.793,16.7983,16.7038,16.751,50200.0
2009-04-17 13:35:00,31.93,32.0,31.91,31.98,42900.0,16.751,16.7878,16.7405,16.7773,42900.0
2009-04-17 13:40:00,31.99,32.04,31.97,32.02,35700.0,16.7825,16.8087,16.772,16.7983,35700.0
2009-04-17 13:45:00,32.04,32.17,32.02,32.17,59900.0,16.8087,16.8769,16.7983,16.8769,59900.0
2009-04-17 13:50:00,32.17,32.18,32.0,32.03,38400.0,16.8769,16.8822,16.7878,16.8035,38400.0
2009-04-17 13:55:00,32.05,32.16,31.99,31.99,37500.0,16.814,16.8717,16.7825,16.7825,37500.0
2009-04-17 14:00:00,31.98,32.11,31.75,31.78,82200.0,16.7773,16.8455,16.6566,16.6723,82200.0
2009-04-17 14:05:00,31.78,31.92,31.62,31.71,103500.0,16.6723,16.7458,16.5884,16.6356,103500.0
2009-04-17 14:10:00,31.72,31.73,31.55,31.69,51800.0,16.6409,16.6461,16.5517,16.6251,51800.0
2009-04-17 14:15:00,31.69,31.85,31.67,31.8,54300.0,16.6251,16.7091,16.6146,16.6828,54300.0
2009-04-17 14:20:00,31.83,31.87,31.74,31.79,82300.0,16.6986,16.7196,16.6514,16.6776,82300.0
2009-04-17 14:25:00,31.79,31.81,31.69,31.77,77800.0,16.6776,16.6881,16.6251,16.6671,77800.0
2009-04-17 14:30:00,31.8,31.95,31.77,31.94,51300.0,16.6828,16.7615,16.6671,16.7563,51300.0
2009-04-17 14:35:00,31.94,32.06,31.88,32.03,42000.0,16.7563,16.8192,16.7248,16.8035,42000.0
2009-04-17 14:40:00,32.03,32.06,31.94,32.01,41100.0,16.8035,16.8192,16.7563,16.793,41100.0
2009-04-17 14:45:00,32.02,32.04,31.79,31.81,59700.0,16.7983,16.8087,16.6776,16.6881,59700.0
2009-04-17 14:50:00,31.78,31.78,31.63,31.64,73500.0,16.6723,16.6723,16.5937,16.5989,73500.0
2009-04-17 14:55:00,31.64,31.64,31.39,31.39,83200.0,16.5989,16.5989,16.4677,16.4677,83200.0
2009-04-17 15:00:00,31.39,31.53,31.36,31.53,150500.0,16.4677,16.5412,16.452,16.5412,150500.0
2009-04-17 15:05:00,31.52,31.52,31.37,31.49,74000.0,16.5359,16.5359,16.4572,16.5202,74000.0
2009-04-17 15:10:00,31.48,31.72,31.43,31.7,130800.0,16.515,16.6409,16.4887,16.6304,130800.0
2009-04-17 15:15:00,31.72,31.76,31.52,31.52,57400.0,16.6409,16.6619,16.5359,16.5359,57400.0
2009-04-17 15:20:00,31.5,31.79,31.49,31.68,111200.0,16.5254,16.6776,16.5202,16.6199,111200.0
2009-04-17 15:25:00,31.67,31.82,31.65,31.74,68200.0,16.6146,16.6933,16.6041,16.6514,68200.0
2009-04-17 15:30:00,31.71,31.81,31.48,31.59,140900.0,16.6356,16.6881,16.515,16.5727,140900.0
2009-04-17 15:35:00,31.59,31.73,31.54,31.73,108300.0,16.5727,16.6461,16.5464,16.6461,108300.0
2009-04-17 15:40:00,31.71,31.96,31.68,31.85,114300.0,16.6356,16.7668,16.6199,16.7091,114300.0
2009-04-17 15:45:00,31.85,31.91,31.72,31.85,141400.0,16.7091,16.7405,16.6409,16.7091,141400.0
2009-04-17 15:50:00,31.85,31.91,31.51,31.52,108500.0,16.7091,16.7405,16.5307,16.5359,108500.0
2009-04-17 15:55:00,31.5,31.5,31.09,31.1,96100.0,16.5254,16.5254,16.3104,16.3156,96100.0
2009-04-20 09:30:00,30.04,30.25,30.0,30.1,108500.0,15.7595,15.8697,15.7385,15.791,108500.0
2009-04-20 09:35:00,30.14,30.31,30.05,30.11,76400.0,15.812,15.9012,15.7648,15.7962,76400.0
2009-04-20 09:40:00,30.1,30.13,29.74,29.74,51700.0,15.791,15.8067,15.6021,15.6021,51700.0
2009-04-20 09:45:00,29.72,29.73,29.62,29.7,64100.0,15.5916,15.5969,15.5392,15.5811,64100.0
2009-04-20 09:50:00,29.7,29.7,29.5,29.55,45700.0,15.5811,15.5811,15.4762,15.5024,45700.0
2009-04-20 09:55:00,29.52,29.58,29.43,29.55,41000.0,15.4867,15.5182,15.4395,15.5024,41000.0
2009-04-20 10:00:00,29.54,29.58,29.38,29.47,71800.0,15.4972,15.5182,15.4133,15.4605,71800.0
2009-04-20 10:05:00,29.47,29.54,29.43,29.52,67200.0,15.4605,15.4972,15.4395,15.4867,67200.0
2009-04-20 10:10:00,29.52,29.64,29.46,29.59,55600.0,15.4867,15.5497,15.4552,15.5234,55600.0
2009-04-20 10:15:00,29.59,29.59,29.5,29.51,68500.0,15.5234,15.5234,15.4762,15.4815,68500.0
2009-04-20 10:20:00,29.51,29.67,29.51,29.67,40300.0,15.4815,15.5654,15.4815,15.5654,40300.0
2009-04-20 10:25:00,29.68,29.82,29.66,29.7,31200.0,15.5706,15.6441,15.5602,15.5811,31200.0
2009-04-20 10:30:00,29.68,29.73,29.6,29.73,51700.0,15.5706,15.5969,15.5287,15.5969,51700.0
2009-04-20 10:35:00,29.72,29.85,29.71,29.85,70500.0,15.5916,15.6598,15.5864,15.6598,70500.0
2009-04-20 10:40:00,29.83,29.91,29.72,29.85,56900.0,15.6493,15.6913,15.5916,15.6598,56900.0
2009-04-20 10:45:00,29.83,29.83,29.63,29.68,75700.0,15.6493,15.6493,15.5444,15.5706,75700.0
2009-04-20 10:50:00,29.69,29.74,29.61,29.7,44100.0,15.5759,15.6021,15.5339,15.5811,44100.0
2009-04-20 10:55:00,29.73,29.73,29.62,29.65,64200.0,15.5969,15.5969,15.5392,15.5549,64200.0
2009-04-20 11:00:00,29.63,29.63,29.44,29.46,26400.0,15.5444,15.5444,15.4447,15.4552,26400.0
2009-04-20 11:05:00,29.44,29.52,29.38,29.5,46700.0,15.4447,15.4867,15.4133,15.4762,46700.0
2009-04-20 11:10:00,29.5,29.51,29.27,29.27,32100.0,15.4762,15.4815,15.3556,15.3556,32100.0
2009-04-20 11:15:00,29.29,29.38,29.19,29.31,53000.0,15.366,15.4133,15.3136,15.3765,53000.0
2009-04-20 11:20:00,29.32,29.45,29.29,29.42,46900.0,15.3818,15.45,15.366,15.4342,46900.0
2009-04-20 11:25:00,29.42,29.43,29.37,29.4,34600.0,15.4342,15.4395,15.408,15.4238,34600.0
2009-04-20 11:30:00,29.41,29.44,29.31,29.34,29100.0,15.429,15.4447,15.3765,15.3923,29100.0
2009-04-20 11:35:00,29.34,29.39,29.29,29.3,28200.0,15.3923,15.4185,15.366,15.3713,28200.0
2009-04-20 11:40:00,29.29,29.31,29.15,29.24,27600.0,15.366,15.3765,15.2926,15.3398,27600.0
2009-04-20 11:45:00,29.23,29.3,29.18,29.27,36000.0,15.3346,15.3713,15.3083,15.3556,36000.0
2009-04-20 11:50:00,29.29,29.49,29.29,29.44,42700.0,15.366,15.471,15.366,15.4447,42700.0
2009-04-20 11:55:00,29.42,29.43,29.24,29.31,52400.0,15.4342,15.4395,15.3398,15.3765,52400.0
2009-04-20 12:00:00,29.31,29.31,29.17,29.23,34200.0,15.3765,15.3765,15.3031,15.3346,34200.0
2009-04-20 12:05:00,29.22,29.27,29.18,29.18,26200.0,15.3293,15.3556,15.3083,15.3083,26200.0
2009-04-20 12:10:00,29.15,29.24,29.1,29.22,36600.0,15.2926,15.3398,15.2664,15.3293,36600.0
2009-04-20 12:15:00,29.21,29.23,29.04,29.04,42000.0,15.3241,15.3346,15.2349,15.2349,42000.0
2009-04-20 12:20:00,29.03,29.1,28.98,28.98,31300.0,15.2296,15.2664,15.2034,15.2034,31300.0
2009-04-20 12:25:00,28.98,29.03,28.96,28.98,29200.0,15.2034,15.2296,15.1929,15.2034,29200.0
2009-04-20 12:30:00,28.99,29.0,28.94,29.0,39600.0,15.2087,15.2139,15.1824,15.2139,39600.0
2009-04-20 12:35:00,29.0,29.0,28.81,28.83,40200.0,15.2139,15.2139,15.1142,15.1247,40200.0
2009-04-20 12:40:00,28.83,28.91,28.81,28.91,22600.0,15.1247,15.1667,15.1142,15.1667,22600.0
2009-04-20 12:45:00,28.9,28.9,28.78,28.85,33200.0,15.1614,15.1614,15.0985,15.1352,33200.0
2009-04-20 12:50:00,28.85,28.87,28.78,28.78,29500.0,15.1352,15.1457,15.0985,15.0985,29500.0
2009-04-20 12:55:00,28.79,28.96,28.78,28.96,65000.0,15.1037,15.1929,15.0985,15.1929,65000.0
2009-04-20 13:00:00,28.95,28.96,28.78,28.78,38900.0,15.1877,15.1929,15.0985,15.0985,38900.0
2009-04-20 13:05:00,28.78,28.79,28.61,28.61,32700.0,15.0985,15.1037,15.0093,15.0093,32700.0
2009-04-20 13:10:00,28.62,28.64,28.56,28.58,22900.0,15.0146,15.025,14.9831,14.9936,22900.0
2009-04-20 13:15:00,28.59,28.59,28.53,28.58,17700.0,14.9988,14.9988,14.9673,14.9936,17700.0
2009-04-20 13:20:00,28.57,28.63,28.55,28.55,33400.0,14.9883,15.0198,14.9778,14.9778,33400.0
2009-04-20 13:25:00,28.55,28.6,28.5,28.6,28600.0,14.9778,15.0041,14.9516,15.0041,28600.0
2009-04-20 13:30:00,28.59,28.88,28.58,28.8,35900.0,14.9988,15.151,14.9936,15.109,35900.0
2009-04-20 13:35:00,28.81,28.89,28.74,28.89,57500.0,15.1142,15.1562,15.0775,15.1562,57500.0
2009-04-20 13:40:00,28.92,29.08,28.92,28.96,121500.0,15.1719,15.2559,15.1719,15.1929,121500.0
2009-04-20 13:45:00,28.98,29.04,28.87,28.89,83300.0,15.2034,15.2349,15.1457,15.1562,83300.0
2009-04-20 13:50:00,28.88,28.9,28.8,28.89,19900.0,15.151,15.1614,15.109,15.1562,19900.0
2009-04-20 13:55:00,28.93,28.96,28.84,28.9,38700.0,15.1772,15.1929,15.13,15.1614,38700.0
2009-04-20 14:00:00,28.88,28.88,28.69,28.7,71800.0,15.151,15.151,15.0513,15.0565,71800.0
2009-04-20 14:05:00,28.7,28.72,28.64,28.65,15400.0,15.0565,15.067,15.025,15.0303,15400.0
2009-04-20 14:10:00,28.65,28.66,28.49,28.54,44300.0,15.0303,15.0355,14.9464,14.9726,44300.0
2009-04-20 14:15:00,28.54,28.55,28.45,28.53,21900.0,14.9726,14.9778,14.9254,14.9673,21900.0
2009-04-20 14:20:00,28.54,28.54,28.46,28.47,32200.0,14.9726,14.9726,14.9306,14.9359,32200.0
2009-04-20 14:25:00,28.47,28.49,28.36,28.46,42300.0,14.9359,14.9464,14.8782,14.9306,42300.0
2009-04-20 14:30:00,28.45,28.49,28.38,28.39,55600.0,14.9254,14.9464,14.8886,14.8939,55600.0
2009-04-20 14:35:00,28.39,28.39,28.28,28.29,43200.0,14.8939,14.8939,14.8362,14.8414,43200.0
2009-04-20 14:40:00,28.28,28.56,28.28,28.53,76700.0,14.8362,14.9831,14.8362,14.9673,76700.0
2009-04-20 14:45:00,28.52,28.52,28.42,28.43,39000.0,14.9621,14.9621,14.9096,14.9149,39000.0
2009-04-20 14:50:00,28.44,28.51,28.3,28.3,44900.0,14.9201,14.9568,14.8467,14.8467,44900.0
2009-04-20 14:55:00,28.31,28.35,28.2,28.26,53700.0,14.8519,14.8729,14.7942,14.8257,53700.0
2009-04-20 15:00:00,28.25,28.37,28.24,28.27,34500.0,14.8204,14.8834,14.8152,14.8309,34500.0
2009-04-20 15:05:00,28.25,28.35,28.2,28.29,38300.0,14.8204,14.8729,14.7942,14.8414,38300.0
2009-04-20 15:10:00,28.3,28.35,28.24,28.3,59300.0,14.8467,14.8729,14.8152,14.8467,59300.0
2009-04-20 15:15:00,28.32,28.32,28.2,28.21,58800.0,14.8572,14.8572,14.7942,14.7995,58800.0
2009-04-20 15:20:00,28.22,28.24,28.13,28.14,67000.0,14.8047,14.8152,14.7575,14.7627,67000.0
2009-04-20 15:25:00,28.13,28.13,28.03,28.09,63400.0,14.7575,14.7575,14.705,14.7365,63400.0
2009-04-20 15:30:00,28.1,28.7,28.08,28.61,176400.0,14.7418,15.0565,14.7313,15.0093,176400.0
2009-04-20 15:35:00,28.61,28.63,28.2,28.21,110000.0,15.0093,15.0198,14.7942,14.7995,110000.0
2009-04-20 15:40:00,28.2,28.48,28.17,28.18,139700.0,14.7942,14.9411,14.7785,14.7837,139700.0
2009-04-20 15:45:00,28.17,28.28,28.09,28.11,101100.0,14.7785,14.8362,14.7365,14.747,101100.0
2009-04-20 15:50:00,28.1,28.25,28.0,28.1,120700.0,14.7418,14.8204,14.6893,14.7418,120700.0
2009-04-20 15:55:00,28.09,28.1,27.71,27.88,65200.0,14.7365,14.7418,14.5371,14.6263,65200.0
2009-04-21 09:30:00,27.34,27.88,27.02,27.23,174100.0,14.343,14.6263,14.1752,14.2853,174100.0
2009-04-21 09:35:00,27.23,27.56,27.05,27.53,114000.0,14.2853,14.4585,14.1909,14.4427,114000.0
2009-04-21 09:40:00,27.55,27.83,27.49,27.53,128900.0,14.4532,14.6001,14.4217,14.4427,128900.0
2009-04-21 09:45:00,27.55,27.66,27.42,27.49,92800.0,14.4532,14.5109,14.385,14.4217,92800.0
2009-04-21 09:50:00,27.5,28.15,27.5,28.08,97800.0,14.427,14.768,14.427,14.7313,97800.0
2009-04-21 09:55:00,28.08,28.08,27.84,27.9,127000.0,14.7313,14.7313,14.6053,14.6368,127000.0
2009-04-21 10:00:00,27.91,27.99,27.58,27.6,117300.0,14.6421,14.684,14.4689,14.4794,117300.0
2009-04-21 10:05:00,27.6,27.82,27.52,27.8,99400.0,14.4794,14.5949,14.4375,14.5844,99400.0
2009-04-21 10:10:00,27.79,27.79,27.48,27.5,94500.0,14.5791,14.5791,14.4165,14.427,94500.0
2009-04-21 10:15:00,27.48,27.54,27.4,27.46,66100.0,14.4165,14.448,14.3745,14.406,66100.0
2009-04-21 10:20:00,27.47,27.47,27.38,27.43,70900.0,14.4112,14.4112,14.364,14.3903,70900.0
2009-04-21 10:25:00,27.44,27.45,27.33,27.36,22800.0,14.3955,14.4007,14.3378,14.3535,22800.0
2009-04-21 10:30:00,27.35,27.35,27.15,27.21,60800.0,14.3483,14.3483,14.2434,14.2748,60800.0
2009-04-21 10:35:00,27.23,27.55,27.21,27.41,89500.0,14.2853,14.4532,14.2748,14.3798,89500.0
2009-04-21 10:40:00,27.41,27.57,27.35,27.56,145400.0,14.3798,14.4637,14.3483,14.4585,145400.0
2009-04-21 10:45:00,27.55,27.72,27.53,27.61,150600.0,14.4532,14.5424,14.4427,14.4847,150600.0
2009-04-21 10:50:00,27.62,27.77,27.59,27.67,65600.0,14.4899,14.5686,14.4742,14.5162,65600.0
2009-04-21 10:55:00,27.67,27.96,27.67,27.96,52000.0,14.5162,14.6683,14.5162,14.6683,52000.0
2009-04-21 11:00:00,27.94,28.12,27.9,27.92,117100.0,14.6578,14.7522,14.6368,14.6473,117100.0
2009-04-21 11:05:00,27.96,28.23,27.91,28.12,154600.0,14.6683,14.81,14.6421,14.7522,154600.0
2009-04-21 11:10:00,28.11,28.42,28.1,28.42,83000.0,14.747,14.9096,14.7418,14.9096,83000.0
2009-04-21 11:15:00,28.43,28.87,28.43,28.86,154900.0,14.9149,15.1457,14.9149,15.1405,154900.0
2009-04-21 11:20:00,28.85,28.95,28.64,28.75,255300.0,15.1352,15.1877,15.025,15.0828,255300.0
2009-04-21 11:25:00,28.76,28.8,28.53,28.53,102200.0,15.088,15.109,14.9673,14.9673,102200.0
2009-04-21 11:30:00,28.53,28.77,28.53,28.72,48300.0,14.9673,15.0932,14.9673,15.067,48300.0
2009-04-21 11:35:00,28.7,28.73,28.58,28.6,72200.0,15.0565,15.0723,14.9936,15.0041,72200.0
2009-04-21 11:40:00,28.6,28.71,28.52,28.71,47100.0,15.0041,15.0618,14.9621,15.0618,47100.0
2009-04-21 11:45:00,28.72,29.0,28.65,28.99,89600.0,15.067,15.2139,15.0303,15.2087,89600.0
2009-04-21 11:50:00,28.98,28.98,28.84,28.89,141100.0,15.2034,15.2034,15.13,15.1562,141100.0
2009-04-21 11:55:00,28.89,29.01,28.83,28.83,50300.0,15.1562,15.2192,15.1247,15.1247,50300.0
2009-04-21 12:00:00,28.84,28.91,28.76,28.86,125500.0,15.13,15.1667,15.088,15.1405,125500.0
2009-04-21 12:05:00,28.86,28.91,28.77,28.8,78400.0,15.1405,15.1667,15.0932,15.109,78400.0
2009-04-21 12:10:00,28.81,28.83,28.74,28.79,49500.0,15.1142,15.1247,15.0775,15.1037,49500.0
2009-04-21 12:15:00,28.77,28.88,28.73,28.88,40200.0,15.0932,15.151,15.0723,15.151,40200.0
2009-04-21 12:20:00,28.88,28.92,28.8,28.89,61800.0,15.151,15.1719,15.109,15.1562,61800.0
2009-04-21 12:25:00,28.89,29.0,28.76,28.89,69500.0,15.1562,15.2139,15.088,15.1562,69500.0
2009-04-21 12:30:00,28.89,28.99,28.85,28.97,90800.0,15.1562,15.2087,15.1352,15.1982,90800.0
2009-04-21 12:35:00,28.99,29.09,28.87,28.93,101000.0,15.2087,15.2611,15.1457,15.1772,101000.0
2009-04-21 12:40:00,28.94,29.01,28.87,29.0,57800.0,15.1824,15.2192,15.1457,15.2139,57800.0
2009-04-21 12:45:00,29.0,29.16,29.0,29.11,37900.0,15.2139,15.2978,15.2139,15.2716,37900.0
2009-04-21 12:50:00,29.12,29.31,29.07,29.23,46500.0,15.2769,15.3765,15.2506,15.3346,46500.0
2009-04-21 12:55:00,29.25,29.28,29.06,29.13,60400.0,15.3451,15.3608,15.2454,15.2821,60400.0
2009-04-21 13:00:00,29.14,29.24,29.03,29.12,82300.0,15.2874,15.3398,15.2296,15.2769,82300.0
2009-04-21 13:05:00,29.1,29.25,29.1,29.19,43400.0,15.2664,15.3451,15.2664,15.3136,43400.0
2009-04-21 13:10:00,29.19,29.5,29.16,29.37,48500.0,15.3136,15.4762,15.2978,15.408,48500.0
2009-04-21 13:15:00,29.36,29.43,29.16,29.19,190100.0,15.4028,15.4395,15.2978,15.3136,190100.0
2009-04-21 13:20:00,29.18,29.25,29.13,29.16,88600.0,15.3083,15.3451,15.2821,15.2978,88600.0
2009-04-21 13:25:00,29.15,29.25,29.13,29.15,49200.0,15.2926,15.3451,15.2821,15.2926,49200.0
2009-04-21 13:30:00,29.17,29.17,28.84,28.97,84900.0,15.3031,15.3031,15.13,15.1982,84900.0
2009-04-21 13:35:00,28.98,29.2,28.98,29.02,78700.0,15.2034,15.3188,15.2034,15.2244,78700.0
2009-04-21 13:40:00,29.03,29.25,29.03,29.07,61300.0,15.2296,15.3451,15.2296,15.2506,61300.0
2009-04-21 13:45:00,29.06,29.22,29.05,29.09,76300.0,15.2454,15.3293,15.2401,15.2611,76300.0
2009-04-21 13:50:00,29.1,29.18,29.06,29.12,61700.0,15.2664,15.3083,15.2454,15.2769,61700.0
2009-04-21 13:55:00,29.13,29.18,29.07,29.11,43300.0,15.2821,15.3083,15.2506,15.2716,43300.0
2009-04-21 14:00:00,29.11,29.25,29.0,29.0,57900.0,15.2716,15.3451,15.2139,15.2139,57900.0
2009-04-21 14:05:00,28.99,29.11,28.92,29.1,61100.0,15.2087,15.2716,15.1719,15.2664,61100.0
2009-04-21 14:10:00,29.11,29.11,28.83,28.84,81000.0,15.2716,15.2716,15.1247,15.13,81000.0
2009-04-21 14:15:00,28.81,28.89,28.72,28.72,65900.0,15.1142,15.1562,15.067,15.067,65900.0
2009-04-21 14:20:00,28.72,28.86,28.72,28.8,102200.0,15.067,15.1405,15.067,15.109,102200.0
2009-04-21 14:25:00,28.79,29.01,28.74,29.01,92800.0,15.1037,15.2192,15.0775,15.2192,92800.0
2009-04-21 14:30:00,29.01,29.19,29.01,29.19,102700.0,15.2192,15.3136,15.2192,15.3136,102700.0
2009-04-21 14:35:00,29.19,29.29,29.19,29.22,82600.0,15.3136,15.366,15.3136,15.3293,82600.0
2009-04-21 14:40:00,29.23,29.35,29.21,29.27,143900.0,15.3346,15.3975,15.3241,15.3556,143900.0
2009-04-21 14:45:00,29.31,29.47,29.29,29.34,86600.0,15.3765,15.4605,15.366,15.3923,86600.0
2009-04-21 14:50:00,29.35,29.42,29.15,29.38,132400.0,15.3975,15.4342,15.2926,15.4133,132400.0
2009-04-21 14:55:00,29.4,29.46,29.31,29.32,111600.0,15.4238,15.4552,15.3765,15.3818,111600.0
2009-04-21 15:00:00,29.33,29.52,29.3,29.51,105100.0,15.387,15.4867,15.3713,15.4815,105100.0
2009-04-21 15:05:00,29.51,29.98,29.46,29.97,113600.0,15.4815,15.728,15.4552,15.7228,113600.0
2009-04-21 15:10:00,29.97,30.14,29.89,30.02,194300.0,15.7228,15.812,15.6808,15.749,194300.0
2009-04-21 15:15:00,30.04,30.11,29.86,29.91,181800.0,15.7595,15.7962,15.6651,15.6913,181800.0
2009-04-21 15:20:00,29.9,29.98,29.65,29.69,197000.0,15.6861,15.728,15.5549,15.5759,197000.0
2009-04-21 15:25:00,29.68,29.84,29.62,29.7,121700.0,15.5706,15.6546,15.5392,15.5811,121700.0
2009-04-21 15:30:00,29.71,29.8,29.62,29.77,124700.0,15.5864,15.6336,15.5392,15.6179,124700.0
2009-04-21 15:35:00,29.77,29.87,29.56,29.87,128900.0,15.6179,15.6703,15.5077,15.6703,128900.0
2009-04-21 15:40:00,29.89,29.94,29.4,29.46,170400.0,15.6808,15.707,15.4238,15.4552,170400.0
2009-04-21 15:45:00,29.43,29.59,29.35,29.51,107900.0,15.4395,15.5234,15.3975,15.4815,107900.0
2009-04-21 15:50:00,29.47,29.87,29.44,29.87,147600.0,15.4605,15.6703,15.4447,15.6703,147600.0
2009-04-21 15:55:00,29.88,30.42,29.88,30.41,43600.0,15.6756,15.9589,15.6756,15.9536,43600.0
2009-04-22 09:30:00,29.7,29.82,29.41,29.76,67400.0,15.5811,15.6441,15.429,15.6126,67400.0
2009-04-22 09:35:00,29.77,29.88,29.65,29.67,86200.0,15.6179,15.6756,15.5549,15.5654,86200.0
2009-04-22 09:40:00,29.69,29.69,29.47,29.51,140800.0,15.5759,15.5759,15.4605,15.4815,140800.0
2009-04-22 09:45:00,29.52,29.54,29.25,29.25,106300.0,15.4867,15.4972,15.3451,15.3451,106300.0
2009-04-22 09:50:00,29.25,29.39,29.17,29.34,146200.0,15.3451,15.4185,15.3031,15.3923,146200.0
2009-04-22 09:55:00,29.33,29.41,29.28,29.36,128700.0,15.387,15.429,15.3608,15.4028,128700.0
2009-04-22 10:00:00,29.38,29.96,29.38,29.78,127600.0,15.4133,15.7175,15.4133,15.6231,127600.0
2009-04-22 10:05:00,29.8,30.09,29.79,29.98,219900.0,15.6336,15.7857,15.6284,15.728,219900.0
2009-04-22 10:10:00,29.97,30.23,29.87,30.23,171600.0,15.7228,15.8592,15.6703,15.8592,171600.0
2009-04-22 10:15:00,30.23,30.54,30.21,30.36,125700.0,15.8592,16.0218,15.8487,15.9274,125700.0
2009-04-22 10:20:00,30.36,30.61,30.36,30.55,202700.0,15.9274,16.0585,15.9274,16.0271,202700.0
2009-04-22 10:25:00,30.55,30.73,30.52,30.7,180600.0,16.0271,16.1215,16.0113,16.1058,180600.0
2009-04-22 10:30:00,30.71,30.76,30.29,30.29,147800.0,16.111,16.1372,15.8907,15.8907,147800.0
2009-04-22 10:35:00,30.27,30.43,30.25,30.36,142400.0,15.8802,15.9641,15.8697,15.9274,142400.0
2009-04-22 10:40:00,30.35,30.45,30.15,30.24,138200.0,15.9221,15.9746,15.8172,15.8644,138200.0
2009-04-22 10:45:00,30.26,30.33,30.08,30.17,144300.0,15.8749,15.9116,15.7805,15.8277,144300.0
2009-04-22 10:50:00,30.16,30.27,30.12,30.23,154600.0,15.8225,15.8802,15.8015,15.8592,154600.0
2009-04-22 10:55:00,30.22,30.44,30.11,30.13,110400.0,15.8539,15.9694,15.7962,15.8067,110400.0
2009-04-22 11:00:00,30.14,30.18,30.0,30.09,107700.0,15.812,15.833,15.7385,15.7857,107700.0
2009-04-22 11:05:00,30.09,30.11,29.85,29.9,112300.0,15.7857,15.7962,15.6598,15.6861,112300.0
2009-04-22 11:10:00,29.91,29.98,29.87,29.91,131200.0,15.6913,15.728,15.6703,15.6913,131200.0
2009-04-22 11:15:00,29.93,30.01,29.91,29.97,94300.0,15.7018,15.7438,15.6913,15.7228,94300.0
2009-04-22 11:20:00,29.97,30.25,29.92,30.18,79900.0,15.7228,15.8697,15.6966,15.833,79900.0
2009-04-22 11:25:00,30.19,30.31,30.17,30.3,92900.0,15.8382,15.9012,15.8277,15.8959,92900.0
2009-04-22 11:30:00,30.34,30.43,30.32,30.33,87300.0,15.9169,15.9641,15.9064,15.9116,87300.0
2009-04-22 11:35:00,30.33,30.46,30.29,30.44,73900.0,15.9116,15.9798,15.8907,15.9694,73900.0
2009-04-22 11:40:00,30.45,30.55,30.41,30.41,77500.0,15.9746,16.0271,15.9536,15.9536,77500.0
2009-04-22 11:45:00,30.42,30.48,30.35,30.39,64100.0,15.9589,15.9903,15.9221,15.9431,64100.0
2009-04-22 11:50:00,30.39,30.39,30.32,30.36,42700.0,15.9431,15.9431,15.9064,15.9274,42700.0
2009-04-22 11:55:00,30.36,30.39,30.29,30.37,83600.0,15.9274,15.9431,15.8907,15.9326,83600.0
2009-04-22 12:00:00,30.37,30.38,30.09,30.12,115500.0,15.9326,15.9379,15.7857,15.8015,115500.0
2009-04-22 12:05:00,30.13,30.26,30.09,30.22,125100.0,15.8067,15.8749,15.7857,15.8539,125100.0
2009-04-22 12:10:00,30.21,30.29,30.17,30.22,100600.0,15.8487,15.8907,15.8277,15.8539,100600.0
2009-04-22 12:15:00,30.22,30.22,30.06,30.06,36600.0,15.8539,15.8539,15.77,15.77,36600.0
2009-04-22 12:20:00,30.06,30.09,29.97,30.02,73600.0,15.77,15.7857,15.7228,15.749,73600.0
2009-04-22 12:25:00,30.01,30.05,29.82,29.82,61100.0,15.7438,15.7648,15.6441,15.6441,61100.0
2009-04-22 12:30:00,29.82,29.88,29.77,29.8,74700.0,15.6441,15.6756,15.6179,15.6336,74700.0
2009-04-22 12:35:00,29.79,29.79,29.56,29.77,77900.0,15.6284,15.6284,15.5077,15.6179,77900.0
2009-04-22 12:40:00,29.78,29.8,29.56,29.56,85300.0,15.6231,15.6336,15.5077,15.5077,85300.0
2009-04-22 12:45:00,29.55,29.55,29.41,29.52,156200.0,15.5024,15.5024,15.429,15.4867,156200.0
2009-04-22 12:50:00,29.52,29.56,29.38,29.52,118200.0,15.4867,15.5077,15.4133,15.4867,118200.0
2009-04-22 12:55:00,29.54,29.75,29.54,29.7,140100.0,15.4972,15.6074,15.4972,15.5811,140100.0
2009-04-22 13:00:00,29.7,29.83,29.62,29.72,105100.0,15.5811,15.6493,15.5392,15.5916,105100.0
2009-04-22 13:05:00,29.72,29.77,29.62,29.7,150500.0,15.5916,15.6179,15.5392,15.5811,150500.0
2009-04-22 13:10:00,29.69,29.72,29.55,29.66,84600.0,15.5759,15.5916,15.5024,15.5602,84600.0
2009-04-22 13:15:00,29.67,29.81,29.65,29.75,112000.0,15.5654,15.6388,15.5549,15.6074,112000.0
2009-04-22 13:20:00,29.76,30.04,29.76,29.98,65800.0,15.6126,15.7595,15.6126,15.728,65800.0
2009-04-22 13:25:00,29.99,30.2,29.9,30.1,77200.0,15.7333,15.8434,15.6861,15.791,77200.0
2009-04-22 13:30:00,30.1,30.3,30.0,30.29,128200.0,15.791,15.8959,15.7385,15.8907,128200.0
2009-04-22 13:35:00,30.32,30.38,30.26,30.3,122900.0,15.9064,15.9379,15.8749,15.8959,122900.0
2009-04-22 13:40:00,30.3,30.37,30.1,30.15,119800.0,15.8959,15.9326,15.791,15.8172,119800.0
2009-04-22 13:45:00,30.13,30.21,30.06,30.18,67100.0,15.8067,15.8487,15.77,15.833,67100.0
2009-04-22 13:50:00,30.16,30.21,30.12,30.13,80500.0,15.8225,15.8487,15.8015,15.8067,80500.0
2009-04-22 13:55:00,30.14,30.15,29.86,29.86,129600.0,15.812,15.8172,15.6651,15.6651,129600.0
2009-04-22 14:00:00,29.87,30.0,29.83,29.84,168700.0,15.6703,15.7385,15.6493,15.6546,168700.0
2009-04-22 14:05:00,29.83,30.11,29.78,29.99,105600.0,15.6493,15.7962,15.6231,15.7333,105600.0
2009-04-22 14:10:00,29.97,30.25,29.96,30.25,73000.0,15.7228,15.8697,15.7175,15.8697,73000.0
2009-04-22 14:15:00,30.27,30.4,30.19,30.24,139400.0,15.8802,15.9484,15.8382,15.8644,139400.0
2009-04-22 14:20:00,30.22,30.34,30.2,30.2,68000.0,15.8539,15.9169,15.8434,15.8434,68000.0
2009-04-22 14:25:00,30.21,30.29,30.15,30.21,116500.0,15.8487,15.8907,15.8172,15.8487,116500.0
2009-04-22 14:30:00,30.22,30.59,30.22,30.5,91200.0,15.8539,16.048,15.8539,16.0008,91200.0
2009-04-22 14:35:00,30.49,30.67,30.47,30.67,132300.0,15.9956,16.09,15.9851,16.09,132300.0
2009-04-22 14:40:00,30.67,30.79,30.56,30.69,122900.0,16.09,16.153,16.0323,16.1005,122900.0
2009-04-22 14:45:00,30.71,30.74,30.58,30.63,111700.0,16.111,16.1267,16.0428,16.069,111700.0
2009-04-22 14:50:00,30.64,30.73,30.62,30.72,60100.0,16.0743,16.1215,16.0638,16.1162,60100.0
2009-04-22 14:55:00,30.71,30.71,30.24,30.32,201200.0,16.111,16.111,15.8644,15.9064,201200.0
2009-04-22 15:00:00,30.33,30.49,30.08,30.43,220200.0,15.9116,15.9956,15.7805,15.9641,220200.0
2009-04-22 15:05:00,30.44,30.48,30.36,30.44,168000.0,15.9694,15.9903,15.9274,15.9694,168000.0
2009-04-22 15:10:00,30.45,30.9,30.45,30.8,181100.0,15.9746,16.2107,15.9746,16.1582,181100.0
2009-04-22 15:15:00,30.8,30.84,30.45,30.5,105800.0,16.1582,16.1792,15.9746,16.0008,105800.0
2009-04-22 15:20:00,30.52,30.68,30.4,30.53,174600.0,16.0113,16.0953,15.9484,16.0166,174600.0
2009-04-22 15:25:00,30.51,30.56,30.38,30.46,172400.0,16.0061,16.0323,15.9379,15.9798,172400.0
2009-04-22 15:30:00,30.44,30.48,30.28,30.45,111700.0,15.9694,15.9903,15.8854,15.9746,111700.0
2009-04-22 15:35:00,30.46,30.46,29.77,29.93,124600.0,15.9798,15.9798,15.6179,15.7018,124600.0
2009-04-22 15:40:00,29.93,30.19,29.86,30.13,211100.0,15.7018,15.8382,15.6651,15.8067,211100.0
2009-04-22 15:45:00,30.13,30.14,29.8,29.87,183600.0,15.8067,15.812,15.6336,15.6703,183600.0
2009-04-22 15:50:00,29.87,29.92,29.45,29.54,194000.0,15.6703,15.6966,15.45,15.4972,194000.0
2009-04-22 15:55:00,29.52,29.52,29.12,29.24,112700.0,15.4867,15.4867,15.2769,15.3398,112700.0
2009-04-23 09:30:00,29.48,29.77,29.35,29.42,95500.0,15.4657,15.6179,15.3975,15.4342,95500.0
2009-04-23 09:35:00,29.4,29.86,29.31,29.82,176500.0,15.4238,15.6651,15.3765,15.6441,176500.0
2009-04-23 09:40:00,29.82,29.99,29.62,29.79,180700.0,15.6441,15.7333,15.5392,15.6284,180700.0
2009-04-23 09:45:00,29.77,29.89,29.67,29.83,164100.0,15.6179,15.6808,15.5654,15.6493,164100.0
2009-04-23 09:50:00,29.83,29.89,29.69,29.71,120800.0,15.6493,15.6808,15.5759,15.5864,120800.0
2009-04-23 09:55:00,29.72,29.74,29.47,29.5,79000.0,15.5916,15.6021,15.4605,15.4762,79000.0
2009-04-23 10:00:00,29.48,29.48,29.04,29.24,76800.0,15.4657,15.4657,15.2349,15.3398,76800.0
2009-04-23 10:05:00,29.25,29.48,29.14,29.32,117900.0,15.3451,15.4657,15.2874,15.3818,117900.0
2009-04-23 10:10:00,29.31,29.53,29.31,29.37,82400.0,15.3765,15.492,15.3765,15.408,82400.0
2009-04-23 10:15:00,29.37,29.59,29.36,29.53,72100.0,15.408,15.5234,15.4028,15.492,72100.0
2009-04-23 10:20:00,29.52,29.67,29.37,29.57,91600.0,15.4867,15.5654,15.408,15.5129,91600.0
2009-04-23 10:25:00,29.59,29.7,29.59,29.6,87800.0,15.5234,15.5811,15.5234,15.5287,87800.0
2009-04-23 10:30:00,29.63,29.68,29.4,29.55,139700.0,15.5444,15.5706,15.4238,15.5024,139700.0
2009-04-23 10:35:00,29.56,29.75,29.55,29.59,68500.0,15.5077,15.6074,15.5024,15.5234,68500.0
2009-04-23 10:40:00,29.59,29.72,29.37,29.43,79800.0,15.5234,15.5916,15.408,15.4395,79800.0
2009-04-23 10:45:00,29.43,29.47,29.3,29.41,80800.0,15.4395,15.4605,15.3713,15.429,80800.0
2009-04-23 10:50:00,29.38,29.4,29.29,29.31,60700.0,15.4133,15.4238,15.366,15.3765,60700.0
2009-04-23 10:55:00,29.29,29.41,29.21,29.23,40600.0,15.366,15.429,15.3241,15.3346,40600.0
2009-04-23 11:00:00,29.19,29.34,29.11,29.33,30700.0,15.3136,15.3923,15.2716,15.387,30700.0
2009-04-23 11:05:00,29.29,29.32,29.17,29.17,39700.0,15.366,15.3818,15.3031,15.3031,39700.0
2009-04-23 11:10:00,29.17,29.25,29.12,29.13,23600.0,15.3031,15.3451,15.2769,15.2821,23600.0
2009-04-23 11:15:00,29.13,29.14,29.02,29.06,26100.0,15.2821,15.2874,15.2244,15.2454,26100.0
2009-04-23 11:20:00,29.05,29.27,29.0,29.19,57800.0,15.2401,15.3556,15.2139,15.3136,57800.0
2009-04-23 11:25:00,29.17,29.27,29.1,29.18,49000.0,15.3031,15.3556,15.2664,15.3083,49000.0
2009-04-23 11:30:00,29.15,29.21,29.06,29.2,44500.0,15.2926,15.3241,15.2454,15.3188,44500.0
2009-04-23 11:35:00,29.2,29.28,29.16,29.17,69500.0,15.3188,15.3608,15.2978,15.3031,69500.0
2009-04-23 11:40:00,29.16,29.24,29.09,29.21,90200.0,15.2978,15.3398,15.2611,15.3241,90200.0
2009-04-23 11:45:00,29.2,29.22,29.09,29.14,53700.0,15.3188,15.3293,15.2611,15.2874,53700.0
2009-04-23 11:50:00,29.18,29.25,29.14,29.23,29600.0,15.3083,15.3451,15.2874,15.3346,29600.0
2009-04-23 11:55:00,29.22,29.26,29.07,29.2,54800.0,15.3293,15.3503,15.2506,15.3188,54800.0
2009-04-23 12:00:00,29.19,29.21,29.08,29.09,36000.0,15.3136,15.3241,15.2559,15.2611,36000.0
2009-04-23 12:05:00,29.1,29.14,29.0,29.07,44300.0,15.2664,15.2874,15.2139,15.2506,44300.0
2009-04-23 12:10:00,29.08,29.25,29.08,29.2,31200.0,15.2559,15.3451,15.2559,15.3188,31200.0
2009-04-23 12:15:00,29.21,29.33,29.19,29.29,18200.0,15.3241,15.387,15.3136,15.366,18200.0
2009-04-23 12:20:00,29.29,29.33,29.24,29.25,17400.0,15.366,15.387,15.3398,15.3451,17400.0
2009-04-23 12:25:00,29.25,29.29,29.2,29.25,56100.0,15.3451,15.366,15.3188,15.3451,56100.0
2009-04-23 12:30:00,29.28,29.29,29.12,29.21,40300.0,15.3608,15.366,15.2769,15.3241,40300.0
2009-04-23 12:35:00,29.24,29.31,29.18,29.31,31100.0,15.3398,15.3765,15.3083,15.3765,31100.0
2009-04-23 12:40:00,29.31,29.41,29.3,29.35,37700.0,15.3765,15.429,15.3713,15.3975,37700.0
2009-04-23 12:45:00,29.35,29.4,29.32,29.33,24800.0,15.3975,15.4238,15.3818,15.387,24800.0
2009-04-23 12:50:00,29.33,29.4,29.32,29.38,32500.0,15.387,15.4238,15.3818,15.4133,32500.0
2009-04-23 12:55:00,29.38,29.5,29.37,29.48,34000.0,15.4133,15.4762,15.408,15.4657,34000.0
2009-04-23 13:00:00,29.48,29.7,29.48,29.61,36200.0,15.4657,15.5811,15.4657,15.5339,36200.0
2009-04-23 13:05:00,29.61,29.74,29.56,29.66,42900.0,15.5339,15.6021,15.5077,15.5602,42900.0
2009-04-23 13:10:00,29.68,29.7,29.55,29.64,43400.0,15.5706,15.5811,15.5024,15.5497,43400.0
2009-04-23 13:15:00,29.62,29.68,29.58,29.65,50900.0,15.5392,15.5706,15.5182,15.5549,50900.0
2009-04-23 13:20:00,29.63,29.75,29.61,29.73,33600.0,15.5444,15.6074,15.5339,15.5969,33600.0
2009-04-23 13:25:00,29.71,29.78,29.71,29.72,38900.0,15.5864,15.6231,15.5864,15.5916,38900.0
2009-04-23 13:30:00,29.72,29.73,29.6,29.64,59400.0,15.5916,15.5969,15.5287,15.5497,59400.0
2009-04-23 13:35:00,29.66,29.77,29.64,29.72,54200.0,15.5602,15.6179,15.5497,15.5916,54200.0
2009-04-23 13:40:00,29.71,29.72,29.62,29.63,73700.0,15.5864,15.5916,15.5392,15.5444,73700.0
2009-04-23 13:45:00,29.64,29.66,29.48,29.59,48900.0,15.5497,15.5602,15.4657,15.5234,48900.0
2009-04-23 13:50:00,29.59,29.61,29.47,29.61,59000.0,15.5234,15.5339,15.4605,15.5339,59000.0
2009-04-23 13:55:00,29.6,29.7,29.59,29.67,59300.0,15.5287,15.5811,15.5234,15.5654,59300.0
2009-04-23 14:00:00,29.69,29.69,29.45,29.59,58800.0,15.5759,15.5759,15.45,15.5234,58800.0
2009-04-23 14:05:00,29.61,29.63,29.49,29.49,40200.0,15.5339,15.5444,15.471,15.471,40200.0
2009-04-23 14:10:00,29.49,29.52,29.39,29.48,41200.0,15.471,15.4867,15.4185,15.4657,41200.0
2009-04-23 14:15:00,29.47,29.69,29.43,29.65,84600.0,15.4605,15.5759,15.4395,15.5549,84600.0
2009-04-23 14:20:00,29.63,29.71,29.61,29.66,76200.0,15.5444,15.5864,15.5339,15.5602,76200.0
2009-04-23 14:25:00,29.65,29.79,29.58,29.76,73100.0,15.5549,15.6284,15.5182,15.6126,73100.0
2009-04-23 14:30:00,29.78,29.83,29.73,29.77,74900.0,15.6231,15.6493,15.5969,15.6179,74900.0
2009-04-23 14:35:00,29.77,30.12,29.76,30.07,55600.0,15.6179,15.8015,15.6126,15.7752,55600.0
2009-04-23 14:40:00,30.07,30.22,30.04,30.09,76600.0,15.7752,15.8539,15.7595,15.7857,76600.0
2009-04-23 14:45:00,30.12,30.23,30.08,30.15,97200.0,15.8015,15.8592,15.7805,15.8172,97200.0
2009-04-23 14:50:00,30.15,30.26,30.1,30.16,88100.0,15.8172,15.8749,15.791,15.8225,88100.0
2009-04-23 14:55:00,30.14,30.14,29.84,30.04,100200.0,15.812,15.812,15.6546,15.7595,100200.0
2009-04-23 15:00:00,30.05,30.14,29.78,30.0,193900.0,15.7648,15.812,15.6231,15.7385,193900.0
2009-04-23 15:05:00,29.98,30.02,29.86,29.93,156800.0,15.728,15.749,15.6651,15.7018,156800.0
2009-04-23 15:10:00,29.94,29.94,29.7,29.82,102200.0,15.707,15.707,15.5811,15.6441,102200.0
2009-04-23 15:15:00,29.82,29.85,29.45,29.54,135400.0,15.6441,15.6598,15.45,15.4972,135400.0
2009-04-23 15:20:00,29.54,29.68,29.32,29.67,131900.0,15.4972,15.5706,15.3818,15.5654,131900.0
2009-04-23 15:25:00,29.67,29.67,29.3,29.46,127700.0,15.5654,15.5654,15.3713,15.4552,127700.0
2009-04-23 15:30:00,29.44,29.47,29.2,29.29,161000.0,15.4447,15.4605,15.3188,15.366,161000.0
2009-04-23 15:35:00,29.31,29.45,29.26,29.41,240200.0,15.3765,15.45,15.3503,15.429,240200.0
2009-04-23 15:40:00,29.42,29.88,29.42,29.82,194600.0,15.4342,15.6756,15.4342,15.6441,194600.0
2009-04-23 15:45:00,29.86,29.95,29.6,29.83,150900.0,15.6651,15.7123,15.5287,15.6493,150900.0
2009-04-23 15:50:00,29.87,30.59,29.8,30.53,125500.0,15.6703,16.048,15.6336,16.0166,125500.0
2009-04-23 15:55:00,30.54,30.79,30.46,30.61,111900.0,16.0218,16.153,15.9798,16.0585,111900.0
2009-04-24 09:30:00,30.86,30.86,30.3,30.33,48800.0,16.1897,16.1897,15.8959,15.9116,48800.0
2009-04-24 09:35:00,30.32,30.73,30.32,30.54,87100.0,15.9064,16.1215,15.9064,16.0218,87100.0
2009-04-24 09:40:00,30.53,30.63,30.38,30.49,84700.0,16.0166,16.069,15.9379,15.9956,84700.0
2009-04-24 09:45:00,30.51,30.51,30.24,30.42,102300.0,16.0061,16.0061,15.8644,15.9589,102300.0
2009-04-24 09:50:00,30.43,30.77,30.41,30.61,72800.0,15.9641,16.1425,15.9536,16.0585,72800.0
2009-04-24 09:55:00,30.6,30.7,30.47,30.7,161600.0,16.0533,16.1058,15.9851,16.1058,161600.0
2009-04-24 10:00:00,30.72,31.24,30.71,31.09,133100.0,16.1162,16.389,16.111,16.3104,133100.0
2009-04-24 10:05:00,31.08,31.18,30.87,30.87,102600.0,16.3051,16.3576,16.1949,16.1949,102600.0
2009-04-24 10:10:00,30.85,30.97,30.77,30.89,131100.0,16.1844,16.2474,16.1425,16.2054,131100.0
2009-04-24 10:15:00,30.86,31.03,30.81,30.86,112300.0,16.1897,16.2789,16.1635,16.1897,112300.0
2009-04-24 10:20:00,30.88,30.9,30.63,30.79,131800.0,16.2002,16.2107,16.069,16.153,131800.0
2009-04-24 10:25:00,30.8,30.99,30.69,30.88,189700.0,16.1582,16.2579,16.1005,16.2002,189700.0
2009-04-24 10:30:00,30.89,31.07,30.89,31.06,126200.0,16.2054,16.2999,16.2054,16.2946,126200.0
2009-04-24 10:35:00,31.04,31.09,30.96,31.0,78000.0,16.2841,16.3104,16.2422,16.2631,78000.0
2009-04-24 10:40:00,30.99,31.09,30.98,31.01,72800.0,16.2579,16.3104,16.2526,16.2684,72800.0
2009-04-24 10:45:00,31.01,31.22,30.98,31.18,79800.0,16.2684,16.3786,16.2526,16.3576,79800.0
2009-04-24 10:50:00,31.18,31.21,31.11,31.12,97800.0,16.3576,16.3733,16.3208,16.3261,97800.0
2009-04-24 10:55:00,31.12,31.25,31.1,31.13,64400.0,16.3261,16.3943,16.3156,16.3313,64400.0
2009-04-24 11:00:00,31.14,31.23,31.08,31.11,62900.0,16.3366,16.3838,16.3051,16.3208,62900.0
2009-04-24 11:05:00,31.09,31.12,30.99,31.05,37600.0,16.3104,16.3261,16.2579,16.2894,37600.0
2009-04-24 11:10:00,31.05,31.12,31.01,31.08,56000.0,16.2894,16.3261,16.2684,16.3051,56000.0
2009-04-24 11:15:00,31.07,31.21,31.04,31.11,72400.0,16.2999,16.3733,16.2841,16.3208,72400.0
2009-04-24 11:20:00,31.13,31.14,31.02,31.11,55100.0,16.3313,16.3366,16.2736,16.3208,55100.0
2009-04-24 11:25:00,31.13,31.14,31.01,31.09,56500.0,16.3313,16.3366,16.2684,16.3104,56500.0
2009-04-24 11:30:00,31.11,31.19,31.08,31.18,55800.0,16.3208,16.3628,16.3051,16.3576,55800.0
2009-04-24 11:35:00,31.16,31.23,31.14,31.21,33200.0,16.3471,16.3838,16.3366,16.3733,33200.0
2009-04-24 11:40:00,31.21,31.21,31.1,31.21,32600.0,16.3733,16.3733,16.3156,16.3733,32600.0
2009-04-24 11:45:00,31.18,31.33,31.17,31.21,62100.0,16.3576,16.4363,16.3523,16.3733,62100.0
2009-04-24 11:50:00,31.21,31.29,31.17,31.27,49100.0,16.3733,16.4153,16.3523,16.4048,49100.0
2009-04-24 11:55:00,31.27,31.33,31.19,31.24,66800.0,16.4048,16.4363,16.3628,16.389,66800.0
2009-04-24 12:00:00,31.26,31.3,31.13,31.17,118200.0,16.3995,16.4205,16.3313,16.3523,118200.0
2009-04-24 12:05:00,31.18,31.24,31.16,31.24,86200.0,16.3576,16.389,16.3471,16.389,86200.0
2009-04-24 12:10:00,31.23,31.23,31.14,31.23,64700.0,16.3838,16.3838,16.3366,16.3838,64700.0
2009-04-24 12:15:00,31.22,31.26,31.13,31.2,61600.0,16.3786,16.3995,16.3313,16.3681,61600.0
2009-04-24 12:20:00,31.18,31.28,31.14,31.28,54500.0,16.3576,16.41,16.3366,16.41,54500.0
2009-04-24 12:25:00,31.25,31.26,31.19,31.22,23900.0,16.3943,16.3995,16.3628,16.3786,23900.0
2009-04-24 12:30:00,31.21,31.38,31.21,31.34,42600.0,16.3733,16.4625,16.3733,16.4415,42600.0
2009-04-24 12:35:00,31.34,31.59,31.33,31.59,54400.0,16.4415,16.5727,16.4363,16.5727,54400.0
2009-04-24 12:40:00,31.6,31.6,31.43,31.5,61600.0,16.5779,16.5779,16.4887,16.5254,61600.0
2009-04-24 12:45:00,31.52,31.55,31.39,31.44,57300.0,16.5359,16.5517,16.4677,16.494,57300.0
2009-04-24 12:50:00,31.45,31.52,31.36,31.49,86400.0,16.4992,16.5359,16.452,16.5202,86400.0
2009-04-24 12:55:00,31.5,31.63,31.5,31.6,30000.0,16.5254,16.5937,16.5254,16.5779,30000.0
2009-04-24 13:00:00,31.61,31.65,31.56,31.65,25500.0,16.5832,16.6041,16.5569,16.6041,25500.0
2009-04-24 13:05:00,31.67,31.67,31.56,31.58,44100.0,16.6146,16.6146,16.5569,16.5674,44100.0
2009-04-24 13:10:00,31.58,31.61,31.5,31.5,36200.0,16.5674,16.5832,16.5254,16.5254,36200.0
2009-04-24 13:15:00,31.5,31.6,31.48,31.6,34200.0,16.5254,16.5779,16.515,16.5779,34200.0
2009-04-24 13:20:00,31.63,31.8,31.63,31.78,31500.0,16.5937,16.6828,16.5937,16.6723,31500.0
2009-04-24 13:25:00,31.79,31.79,31.54,31.7,90700.0,16.6776,16.6776,16.5464,16.6304,90700.0
2009-04-24 13:30:00,31.71,31.71,31.4,31.55,150600.0,16.6356,16.6356,16.473,16.5517,150600.0
2009-04-24 13:35:00,31.56,31.57,31.41,31.45,136600.0,16.5569,16.5622,16.4782,16.4992,136600.0
2009-04-24 13:40:00,31.44,31.5,31.41,31.47,49200.0,16.494,16.5254,16.4782,16.5097,49200.0
2009-04-24 13:45:00,31.47,31.52,31.45,31.52,39900.0,16.5097,16.5359,16.4992,16.5359,39900.0
2009-04-24 13:50:00,31.51,31.52,31.38,31.48,53800.0,16.5307,16.5359,16.4625,16.515,53800.0
2009-04-24 13:55:00,31.47,31.52,31.42,31.48,66800.0,16.5097,16.5359,16.4835,16.515,66800.0
2009-04-24 14:00:00,31.48,31.76,31.09,31.48,302300.0,16.515,16.6619,16.3104,16.515,302300.0
2009-04-24 14:05:00,31.52,31.67,31.13,31.23,302600.0,16.5359,16.6146,16.3313,16.3838,302600.0
2009-04-24 14:10:00,31.24,31.43,30.92,30.99,274600.0,16.389,16.4887,16.2212,16.2579,274600.0
2009-04-24 14:15:00,31.02,31.39,31.02,31.37,202700.0,16.2736,16.4677,16.2736,16.4572,202700.0
2009-04-24 14:20:00,31.36,31.58,31.27,31.41,204100.0,16.452,16.5674,16.4048,16.4782,204100.0
2009-04-24 14:25:00,31.4,31.58,31.31,31.58,152100.0,16.473,16.5674,16.4258,16.5674,152100.0
2009-04-24 14:30:00,31.59,31.72,31.58,31.72,129000.0,16.5727,16.6409,16.5674,16.6409,129000.0
2009-04-24 14:35:00,31.71,32.07,31.7,32.02,125200.0,16.6356,16.8245,16.6304,16.7983,125200.0
2009-04-24 14:40:00,32.01,32.4,31.88,32.4,124000.0,16.793,16.9976,16.7248,16.9976,124000.0
2009-04-24 14:45:00,32.41,32.53,32.24,32.29,170800.0,17.0029,17.0658,16.9137,16.9399,170800.0
2009-04-24 14:50:00,32.3,32.49,32.28,32.49,109000.0,16.9451,17.0448,16.9347,17.0448,109000.0
2009-04-24 14:55:00,32.48,32.7,32.39,32.7,82900.0,17.0396,17.155,16.9924,17.155,82900.0
2009-04-24 15:00:00,32.71,32.77,32.48,32.66,153600.0,17.1602,17.1917,17.0396,17.134,153600.0
2009-04-24 15:05:00,32.67,32.84,32.57,32.58,172500.0,17.1393,17.2284,17.0868,17.092,172500.0
2009-04-24 15:10:00,32.56,32.65,32.41,32.61,168800.0,17.0815,17.1288,17.0029,17.1078,168800.0
2009-04-24 15:15:00,32.58,32.71,32.56,32.59,143900.0,17.092,17.1602,17.0815,17.0973,143900.0
2009-04-24 15:20:00,32.59,32.8,32.58,32.8,50100.0,17.0973,17.2075,17.092,17.2075,50100.0
2009-04-24 15:25:00,32.78,32.82,32.57,32.7,93000.0,17.197,17.2179,17.0868,17.155,93000.0
2009-04-24 15:30:00,32.7,33.0,32.69,32.93,129900.0,17.155,17.3124,17.1497,17.2757,129900.0
2009-04-24 15:35:00,32.93,32.93,32.49,32.69,157300.0,17.2757,17.2757,17.0448,17.1497,157300.0
2009-04-24 15:40:00,32.77,32.81,32.58,32.68,205300.0,17.1917,17.2127,17.092,17.1445,205300.0
2009-04-24 15:45:00,32.71,32.91,32.7,32.82,104300.0,17.1602,17.2652,17.155,17.2179,104300.0
2009-04-24 15:50:00,32.82,32.84,32.4,32.5,155000.0,17.2179,17.2284,16.9976,17.0501,155000.0
2009-04-24 15:55:00,32.52,32.55,32.01,32.09,57800.0,17.0606,17.0763,16.793,16.835,57800.0
2009-04-27 09:30:00,31.48,31.69,31.13,31.27,86400.0,16.515,16.6251,16.3313,16.4048,86400.0
2009-04-27 09:35:00,31.24,31.35,31.0,31.12,72200.0,16.389,16.4468,16.2631,16.3261,72200.0
2009-04-27 09:40:00,31.09,31.2,31.0,31.1,102400.0,16.3104,16.3681,16.2631,16.3156,102400.0
2009-04-27 09:45:00,31.17,31.2,31.02,31.2,72100.0,16.3523,16.3681,16.2736,16.3681,72100.0
2009-04-27 09:50:00,31.18,31.52,31.12,31.5,45200.0,16.3576,16.5359,16.3261,16.5254,45200.0
2009-04-27 09:55:00,31.51,31.51,31.34,31.34,81000.0,16.5307,16.5307,16.4415,16.4415,81000.0
2009-04-27 10:00:00,31.35,31.52,31.3,31.42,67600.0,16.4468,16.5359,16.4205,16.4835,67600.0
2009-04-27 10:05:00,31.44,31.48,31.14,31.14,76200.0,16.494,16.515,16.3366,16.3366,76200.0
2009-04-27 10:10:00,31.2,31.27,31.04,31.23,69600.0,16.3681,16.4048,16.2841,16.3838,69600.0
2009-04-27 10:15:00,31.21,31.46,31.08,31.41,118000.0,16.3733,16.5045,16.3051,16.4782,118000.0
2009-04-27 10:20:00,31.4,31.54,31.24,31.42,108200.0,16.473,16.5464,16.389,16.4835,108200.0
2009-04-27 10:25:00,31.41,31.45,31.28,31.36,69900.0,16.4782,16.4992,16.41,16.452,69900.0
2009-04-27 10:30:00,31.31,31.39,31.22,31.22,89500.0,16.4258,16.4677,16.3786,16.3786,89500.0
2009-04-27 10:35:00,31.22,31.37,31.21,31.34,59200.0,16.3786,16.4572,16.3733,16.4415,59200.0
2009-04-27 10:40:00,31.34,31.54,31.31,31.49,65300.0,16.4415,16.5464,16.4258,16.5202,65300.0
2009-04-27 10:45:00,31.5,31.52,31.39,31.41,53600.0,16.5254,16.5359,16.4677,16.4782,53600.0
2009-04-27 10:50:00,31.41,31.43,31.33,31.4,52700.0,16.4782,16.4887,16.4363,16.473,52700.0
2009-04-27 10:55:00,31.39,31.47,31.33,31.43,44100.0,16.4677,16.5097,16.4363,16.4887,44100.0
2009-04-27 11:00:00,31.41,31.52,31.39,31.41,65700.0,16.4782,16.5359,16.4677,16.4782,65700.0
2009-04-27 11:05:00,31.41,31.45,31.32,31.44,98900.0,16.4782,16.4992,16.431,16.494,98900.0
2009-04-27 11:10:00,31.45,31.46,31.29,31.44,58500.0,16.4992,16.5045,16.4153,16.494,58500.0
2009-04-27 11:15:00,31.43,31.44,31.21,31.22,67800.0,16.4887,16.494,16.3733,16.3786,67800.0
2009-04-27 11:20:00,31.22,31.29,31.18,31.24,44900.0,16.3786,16.4153,16.3576,16.389,44900.0
2009-04-27 11:25:00,31.22,31.33,31.21,31.33,49100.0,16.3786,16.4363,16.3733,16.4363,49100.0
2009-04-27 11:30:00,31.34,31.37,31.18,31.19,34800.0,16.4415,16.4572,16.3576,16.3628,34800.0
2009-04-27 11:35:00,31.18,31.3,31.17,31.21,55300.0,16.3576,16.4205,16.3523,16.3733,55300.0
2009-04-27 11:40:00,31.21,31.3,31.19,31.23,56200.0,16.3733,16.4205,16.3628,16.3838,56200.0
2009-04-27 11:45:00,31.22,31.28,31.16,31.25,48100.0,16.3786,16.41,16.3471,16.3943,48100.0
2009-04-27 11:50:00,31.24,31.25,31.07,31.07,48900.0,16.389,16.3943,16.2999,16.2999,48900.0
2009-04-27 11:55:00,31.07,31.08,31.0,31.05,49700.0,16.2999,16.3051,16.2631,16.2894,49700.0
2009-04-27 12:00:00,31.04,31.06,30.9,31.06,57900.0,16.2841,16.2946,16.2107,16.2946,57900.0
2009-04-27 12:05:00,31.06,31.09,30.96,30.97,34700.0,16.2946,16.3104,16.2422,16.2474,34700.0
2009-04-27 12:10:00,30.96,30.98,30.92,30.93,29000.0,16.2422,16.2526,16.2212,16.2264,29000.0
2009-04-27 12:15:00,30.92,30.92,30.81,30.82,30000.0,16.2212,16.2212,16.1635,16.1687,30000.0
2009-04-27 12:20:00,30.82,30.85,30.77,30.81,32000.0,16.1687,16.1844,16.1425,16.1635,32000.0
2009-04-27 12:25:00,30.8,30.8,30.65,30.75,35800.0,16.1582,16.1582,16.0795,16.132,35800.0
2009-04-27 12:30:00,30.75,30.75,30.54,30.54,39900.0,16.132,16.132,16.0218,16.0218,39900.0
2009-04-27 12:35:00,30.53,30.57,30.48,30.52,53600.0,16.0166,16.0376,15.9903,16.0113,53600.0
2009-04-27 12:40:00,30.51,30.51,30.36,30.4,36400.0,16.0061,16.0061,15.9274,15.9484,36400.0
2009-04-27 12:45:00,30.39,30.43,30.33,30.4,48600.0,15.9431,15.9641,15.9116,15.9484,48600.0
2009-04-27 12:50:00,30.39,30.39,30.27,30.37,36600.0,15.9431,15.9431,15.8802,15.9326,36600.0
2009-04-27 12:55:00,30.35,30.48,30.33,30.43,65500.0,15.9221,15.9903,15.9116,15.9641,65500.0
2009-04-27 13:00:00,30.43,30.47,30.31,30.39,60200.0,15.9641,15.9851,15.9012,15.9431,60200.0
2009-04-27 13:05:00,30.36,30.36,30.23,30.23,51800.0,15.9274,15.9274,15.8592,15.8592,51800.0
2009-04-27 13:10:00,30.24,30.35,30.23,30.34,45600.0,15.8644,15.9221,15.8592,15.9169,45600.0
2009-04-27 13:15:00,30.33,30.33,30.1,30.1,65100.0,15.9116,15.9116,15.791,15.791,65100.0
2009-04-27 13:20:00,30.09,30.12,30.05,30.07,62400.0,15.7857,15.8015,15.7648,15.7752,62400.0
2009-04-27 13:25:00,30.08,30.08,29.96,29.96,50100.0,15.7805,15.7805,15.7175,15.7175,50100.0
2009-04-27 13:30:00,29.95,29.96,29.86,29.93,64200.0,15.7123,15.7175,15.6651,15.7018,64200.0
2009-04-27 13:35:00,29.92,29.97,29.9,29.94,49400.0,15.6966,15.7228,15.6861,15.707,49400.0
2009-04-27 13:40:00,29.93,30.12,29.92,30.07,82700.0,15.7018,15.8015,15.6966,15.7752,82700.0
2009-04-27 13:45:00,30.06,30.08,29.9,29.92,37300.0,15.77,15.7805,15.6861,15.6966,37300.0
2009-04-27 13:50:00,29.93,29.97,29.82,29.9,58900.0,15.7018,15.7228,15.6441,15.6861,58900.0
2009-04-27 13:55:00,29.88,29.94,29.79,29.93,64700.0,15.6756,15.707,15.6284,15.7018,64700.0
2009-04-27 14:00:00,29.92,29.92,29.7,29.8,83100.0,15.6966,15.6966,15.5811,15.6336,83100.0
2009-04-27 14:05:00,29.8,29.87,29.69,29.69,75300.0,15.6336,15.6703,15.5759,15.5759,75300.0
2009-04-27 14:10:00,29.69,29.82,29.67,29.7,91400.0,15.5759,15.6441,15.5654,15.5811,91400.0
2009-04-27 14:15:00,29.68,29.73,29.59,29.69,115100.0,15.5706,15.5969,15.5234,15.5759,115100.0
2009-04-27 14:20:00,29.68,29.71,29.63,29.7,84800.0,15.5706,15.5864,15.5444,15.5811,84800.0
2009-04-27 14:25:00,29.7,29.91,29.65,29.87,95800.0,15.5811,15.6913,15.5549,15.6703,95800.0
2009-04-27 14:30:00,29.88,30.03,29.88,29.99,125300.0,15.6756,15.7543,15.6756,15.7333,125300.0
2009-04-27 14:35:00,30.0,30.11,29.98,29.98,127300.0,15.7385,15.7962,15.728,15.728,127300.0
2009-04-27 14:40:00,29.99,30.09,29.92,30.01,83500.0,15.7333,15.7857,15.6966,15.7438,83500.0
2009-04-27 14:45:00,30.02,30.02,29.88,29.94,77100.0,15.749,15.749,15.6756,15.707,77100.0
2009-04-27 14:50:00,29.96,30.07,29.85,29.85,99000.0,15.7175,15.7752,15.6598,15.6598,99000.0
2009-04-27 14:55:00,29.84,30.0,29.83,29.86,101100.0,15.6546,15.7385,15.6493,15.6651,101100.0
2009-04-27 15:00:00,29.87,29.89,29.68,29.69,97600.0,15.6703,15.6808,15.5706,15.5759,97600.0
2009-04-27 15:05:00,29.69,29.7,29.44,29.49,121500.0,15.5759,15.5811,15.4447,15.471,121500.0
2009-04-27 15:10:00,29.49,29.59,29.43,29.51,155400.0,15.471,15.5234,15.4395,15.4815,155400.0
2009-04-27 15:15:00,29.51,29.83,29.49,29.8,151700.0,15.4815,15.6493,15.471,15.6336,151700.0
2009-04-27 15:20:00,29.81,29.86,29.49,29.54,172400.0,15.6388,15.6651,15.471,15.4972,172400.0
2009-04-27 15:25:00,29.52,29.53,29.35,29.42,144800.0,15.4867,15.492,15.3975,15.4342,144800.0
2009-04-27 15:30:00,29.4,29.52,29.31,29.42,106800.0,15.4238,15.4867,15.3765,15.4342,106800.0
2009-04-27 15:35:00,29.43,29.53,29.33,29.36,106000.0,15.4395,15.492,15.387,15.4028,106000.0
2009-04-27 15:40:00,29.34,30.06,29.27,30.02,136200.0,15.3923,15.77,15.3556,15.749,136200.0
2009-04-27 15:45:00,30.01,30.45,30.0,30.34,188800.0,15.7438,15.9746,15.7385,15.9169,188800.0
2009-04-27 15:50:00,30.32,30.37,30.07,30.19,138500.0,15.9064,15.9326,15.7752,15.8382,138500.0
2009-04-27 15:55:00,30.16,30.23,30.0,30.2,110900.0,15.8225,15.8592,15.7385,15.8434,110900.0
2009-04-28 09:30:00,29.86,29.86,29.41,29.66,66800.0,15.6651,15.6651,15.429,15.5602,66800.0
2009-04-28 09:35:00,29.66,29.88,29.61,29.85,112900.0,15.5602,15.6756,15.5339,15.6598,112900.0
2009-04-28 09:40:00,29.83,29.92,29.77,29.81,74100.0,15.6493,15.6966,15.6179,15.6388,74100.0
2009-04-28 09:45:00,29.79,29.87,29.77,29.81,53200.0,15.6284,15.6703,15.6179,15.6388,53200.0
2009-04-28 09:50:00,29.82,30.18,29.82,30.11,79300.0,15.6441,15.833,15.6441,15.7962,79300.0
2009-04-28 09:55:00,30.1,30.23,30.03,30.19,86300.0,15.791,15.8592,15.7543,15.8382,86300.0
2009-04-28 10:00:00,30.23,30.83,30.22,30.67,164400.0,15.8592,16.174,15.8539,16.09,164400.0
2009-04-28 10:05:00,30.67,30.72,30.47,30.53,159600.0,16.09,16.1162,15.9851,16.0166,159600.0
2009-04-28 10:10:00,30.51,30.58,30.34,30.47,133200.0,16.0061,16.0428,15.9169,15.9851,133200.0
2009-04-28 10:15:00,30.49,30.6,30.32,30.55,115400.0,15.9956,16.0533,15.9064,16.0271,115400.0
2009-04-28 10:20:00,30.57,30.75,30.53,30.62,78300.0,16.0376,16.132,16.0166,16.0638,78300.0
2009-04-28 10:25:00,30.61,30.75,30.6,30.72,66000.0,16.0585,16.132,16.0533,16.1162,66000.0
2009-04-28 10:30:00,30.73,30.81,30.66,30.69,80100.0,16.1215,16.1635,16.0848,16.1005,80100.0
2009-04-28 10:35:00,30.69,30.9,30.69,30.9,87400.0,16.1005,16.2107,16.1005,16.2107,87400.0
2009-04-28 10:40:00,30.92,31.17,30.92,31.07,98100.0,16.2212,16.3523,16.2212,16.2999,98100.0
2009-04-28 10:45:00,31.08,31.26,31.06,31.12,118800.0,16.3051,16.3995,16.2946,16.3261,118800.0
2009-04-28 10:50:00,31.13,31.17,30.92,30.92,89100.0,16.3313,16.3523,16.2212,16.2212,89100.0
2009-04-28 10:55:00,30.94,30.95,30.76,30.83,58600.0,16.2317,16.2369,16.1372,16.174,58600.0
2009-04-28 11:00:00,30.84,30.96,30.82,30.91,85900.0,16.1792,16.2422,16.1687,16.2159,85900.0
2009-04-28 11:05:00,30.9,30.9,30.71,30.8,47900.0,16.2107,16.2107,16.111,16.1582,47900.0
2009-04-28 11:10:00,30.78,30.82,30.67,30.67,48100.0,16.1477,16.1687,16.09,16.09,48100.0
2009-04-28 11:15:00,30.69,30.76,30.63,30.67,34700.0,16.1005,16.1372,16.069,16.09,34700.0
2009-04-28 11:20:00,30.68,30.72,30.61,30.65,41900.0,16.0953,16.1162,16.0585,16.0795,41900.0
2009-04-28 11:25:00,30.67,30.78,30.64,30.67,56400.0,16.09,16.1477,16.0743,16.09,56400.0
2009-04-28 11:30:00,30.68,30.8,30.64,30.75,86000.0,16.0953,16.1582,16.0743,16.132,86000.0
2009-04-28 11:35:00,30.76,30.82,30.69,30.8,69200.0,16.1372,16.1687,16.1005,16.1582,69200.0
2009-04-28 11:40:00,30.8,30.81,30.78,30.78,32600.0,16.1582,16.1635,16.1477,16.1477,32600.0
2009-04-28 11:45:00,30.77,30.78,30.59,30.59,33200.0,16.1425,16.1477,16.048,16.048,33200.0
2009-04-28 11:50:00,30.58,30.63,30.53,30.56,22900.0,16.0428,16.069,16.0166,16.0323,22900.0
2009-04-28 11:55:00,30.55,30.63,30.53,30.6,38700.0,16.0271,16.069,16.0166,16.0533,38700.0
2009-04-28 12:00:00,30.61,30.81,30.61,30.81,52500.0,16.0585,16.1635,16.0585,16.1635,52500.0
2009-04-28 12:05:00,30.81,30.82,30.7,30.7,54800.0,16.1635,16.1687,16.1058,16.1058,54800.0
2009-04-28 12:10:00,30.71,30.8,30.69,30.74,41800.0,16.111,16.1582,16.1005,16.1267,41800.0
2009-04-28 12:15:00,30.75,30.81,30.68,30.72,45300.0,16.132,16.1635,16.0953,16.1162,45300.0
2009-04-28 12:20:00,30.72,30.95,30.7,30.95,40000.0,16.1162,16.2369,16.1058,16.2369,40000.0
2009-04-28 12:25:00,30.94,30.95,30.83,30.84,46500.0,16.2317,16.2369,16.174,16.1792,46500.0
2009-04-28 12:30:00,30.84,30.94,30.84,30.9,41900.0,16.1792,16.2317,16.1792,16.2107,41900.0
2009-04-28 12:35:00,30.92,30.94,30.81,30.82,42400.0,16.2212,16.2317,16.1635,16.1687,42400.0
2009-04-28 12:40:00,30.82,30.92,30.82,30.91,32800.0,16.1687,16.2212,16.1687,16.2159,32800.0
2009-04-28 12:45:00,30.92,30.93,30.88,30.92,41900.0,16.2212,16.2264,16.2002,16.2212,41900.0
2009-04-28 12:50:00,30.93,30.94,30.82,30.82,28100.0,16.2264,16.2317,16.1687,16.1687,28100.0
2009-04-28 12:55:00,30.82,30.91,30.81,30.9,37100.0,16.1687,16.2159,16.1635,16.2107,37100.0
2009-04-28 13:00:00,30.9,31.01,30.9,31.0,27100.0,16.2107,16.2684,16.2107,16.2631,27100.0
2009-04-28 13:05:00,31.01,31.03,30.8,30.86,70500.0,16.2684,16.2789,16.1582,16.1897,70500.0
2009-04-28 13:10:00,30.87,30.9,30.81,30.86,85700.0,16.1949,16.2107,16.1635,16.1897,85700.0
2009-04-28 13:15:00,30.85,30.91,30.83,30.88,50400.0,16.1844,16.2159,16.174,16.2002,50400.0
2009-04-28 13:20:00,30.87,30.9,30.72,30.74,82300.0,16.1949,16.2107,16.1162,16.1267,82300.0
2009-04-28 13:25:00,30.73,30.82,30.67,30.74,82900.0,16.1215,16.1687,16.09,16.1267,82900.0
2009-04-28 13:30:00,30.74,30.91,30.71,30.85,66200.0,16.1267,16.2159,16.111,16.1844,66200.0
2009-04-28 13:35:00,30.86,30.92,30.81,30.86,54900.0,16.1897,16.2212,16.1635,16.1897,54900.0
2009-04-28 13:40:00,30.87,30.94,30.73,30.78,71600.0,16.1949,16.2317,16.1215,16.1477,71600.0
2009-04-28 13:45:00,30.78,30.84,30.75,30.79,75000.0,16.1477,16.1792,16.132,16.153,75000.0
2009-04-28 13:50:00,30.8,30.8,30.61,30.68,54600.0,16.1582,16.1582,16.0585,16.0953,54600.0
2009-04-28 13:55:00,30.67,30.75,30.64,30.73,63100.0,16.09,16.132,16.0743,16.1215,63100.0
2009-04-28 14:00:00,30.73,30.9,30.73,30.79,115600.0,16.1215,16.2107,16.1215,16.153,115600.0
2009-04-28 14:05:00,30.8,30.85,30.71,30.8,90400.0,16.1582,16.1844,16.111,16.1582,90400.0
2009-04-28 14:10:00,30.79,30.86,30.75,30.78,51700.0,16.153,16.1897,16.132,16.1477,51700.0
2009-04-28 14:15:00,30.78,30.84,30.68,30.75,54400.0,16.1477,16.1792,16.0953,16.132,54400.0
2009-04-28 14:20:00,30.74,30.98,30.72,30.95,102600.0,16.1267,16.2526,16.1162,16.2369,102600.0
2009-04-28 14:25:00,30.95,30.97,30.89,30.94,71900.0,16.2369,16.2474,16.2054,16.2317,71900.0
2009-04-28 14:30:00,30.94,31.1,30.94,31.02,67700.0,16.2317,16.3156,16.2317,16.2736,67700.0
2009-04-28 14:35:00,31.01,31.17,31.0,31.17,66000.0,16.2684,16.3523,16.2631,16.3523,66000.0
2009-04-28 14:40:00,31.17,31.18,31.09,31.09,104100.0,16.3523,16.3576,16.3104,16.3104,104100.0
2009-04-28 14:45:00,31.09,31.15,30.97,31.01,79600.0,16.3104,16.3418,16.2474,16.2684,79600.0
2009-04-28 14:50:00,31.02,31.12,30.99,31.06,55100.0,16.2736,16.3261,16.2579,16.2946,55100.0
2009-04-28 14:55:00,31.06,31.13,30.97,30.99,67000.0,16.2946,16.3313,16.2474,16.2579,67000.0
2009-04-28 15:00:00,31.0,31.14,30.99,31.07,112100.0,16.2631,16.3366,16.2579,16.2999,112100.0
2009-04-28 15:05:00,31.08,31.13,30.97,31.1,89100.0,16.3051,16.3313,16.2474,16.3156,89100.0
2009-04-28 15:10:00,31.1,31.3,31.07,31.2,89500.0,16.3156,16.4205,16.2999,16.3681,89500.0
2009-04-28 15:15:00,31.19,31.26,31.0,31.0,110000.0,16.3628,16.3995,16.2631,16.2631,110000.0
2009-04-28 15:20:00,31.0,31.07,30.92,30.94,89200.0,16.2631,16.2999,16.2212,16.2317,89200.0
2009-04-28 15:25:00,30.93,31.07,30.84,30.85,160400.0,16.2264,16.2999,16.1792,16.1844,160400.0
2009-04-28 15:30:00,30.85,30.85,30.68,30.71,124300.0,16.1844,16.1844,16.0953,16.111,124300.0
2009-04-28 15:35:00,30.7,30.81,30.63,30.68,82000.0,16.1058,16.1635,16.069,16.0953,82000.0
2009-04-28 15:40:00,30.66,30.66,30.15,30.35,83000.0,16.0848,16.0848,15.8172,15.9221,83000.0
2009-04-28 15:45:00,30.34,30.52,30.19,30.44,195000.0,15.9169,16.0113,15.8382,15.9694,195000.0
2009-04-28 15:50:00,30.43,30.5,30.28,30.39,95700.0,15.9641,16.0008,15.8854,15.9431,95700.0
2009-04-28 15:55:00,30.38,30.64,30.38,30.49,177900.0,15.9379,16.0743,15.9379,15.9956,177900.0
2009-04-29 09:30:00,30.92,31.13,30.85,30.99,92200.0,16.2212,16.3313,16.1844,16.2579,92200.0
2009-04-29 09:35:00,30.96,30.99,30.63,30.9,70000.0,16.2422,16.2579,16.069,16.2107,70000.0
2009-04-29 09:40:00,30.91,30.96,30.73,30.78,87300.0,16.2159,16.2422,16.1215,16.1477,87300.0
2009-04-29 09:45:00,30.79,31.09,30.78,31.07,69000.0,16.153,16.3104,16.1477,16.2999,69000.0
2009-04-29 09:50:00,31.08,31.27,31.07,31.26,53100.0,16.3051,16.4048,16.2999,16.3995,53100.0
2009-04-29 09:55:00,31.26,31.33,31.22,31.31,106000.0,16.3995,16.4363,16.3786,16.4258,106000.0
2009-04-29 10:00:00,31.33,31.45,31.22,31.35,93200.0,16.4363,16.4992,16.3786,16.4468,93200.0
2009-04-29 10:05:00,31.32,31.36,31.25,31.26,110400.0,16.431,16.452,16.3943,16.3995,110400.0
2009-04-29 10:10:00,31.26,31.29,31.15,31.2,105900.0,16.3995,16.4153,16.3418,16.3681,105900.0
2009-04-29 10:15:00,31.21,31.39,31.21,31.35,139500.0,16.3733,16.4677,16.3733,16.4468,139500.0
2009-04-29 10:20:00,31.35,31.4,31.27,31.36,66900.0,16.4468,16.473,16.4048,16.452,66900.0
2009-04-29 10:25:00,31.36,31.49,31.33,31.45,64300.0,16.452,16.5202,16.4363,16.4992,64300.0
2009-04-29 10:30:00,31.44,31.55,31.4,31.4,71900.0,16.494,16.5517,16.473,16.473,71900.0
2009-04-29 10:35:00,31.39,31.47,31.37,31.43,36800.0,16.4677,16.5097,16.4572,16.4887,36800.0
2009-04-29 10:40:00,31.44,31.54,31.43,31.46,89300.0,16.494,16.5464,16.4887,16.5045,89300.0
2009-04-29 10:45:00,31.47,31.54,31.45,31.48,58700.0,16.5097,16.5464,16.4992,16.515,58700.0
2009-04-29 10:50:00,31.45,31.5,31.44,31.44,15700.0,16.4992,16.5254,16.494,16.494,15700.0
2009-04-29 10:55:00,31.44,31.53,31.43,31.53,50200.0,16.494,16.5412,16.4887,16.5412,50200.0
2009-04-29 11:00:00,31.53,31.56,31.48,31.49,44800.0,16.5412,16.5569,16.515,16.5202,44800.0
2009-04-29 11:05:00,31.49,31.54,31.43,31.54,30400.0,16.5202,16.5464,16.4887,16.5464,30400.0
2009-04-29 11:10:00,31.54,31.55,31.41,31.5,60200.0,16.5464,16.5517,16.4782,16.5254,60200.0
2009-04-29 11:15:00,31.5,31.55,31.48,31.49,36000.0,16.5254,16.5517,16.515,16.5202,36000.0
2009-04-29 11:20:00,31.51,31.61,31.5,31.6,41700.0,16.5307,16.5832,16.5254,16.5779,41700.0
2009-04-29 11:25:00,31.61,31.63,31.55,31.56,25600.0,16.5832,16.5937,16.5517,16.5569,25600.0
2009-04-29 11:30:00,31.58,31.61,31.55,31.55,40300.0,16.5674,16.5832,16.5517,16.5517,40300.0
2009-04-29 11:35:00,31.55,31.59,31.47,31.54,51800.0,16.5517,16.5727,16.5097,16.5464,51800.0
2009-04-29 11:40:00,31.54,31.58,31.48,31.48,45500.0,16.5464,16.5674,16.515,16.515,45500.0
2009-04-29 11:45:00,31.49,31.55,31.48,31.52,52400.0,16.5202,16.5517,16.515,16.5359,52400.0
2009-04-29 11:50:00,31.51,31.56,31.5,31.54,38200.0,16.5307,16.5569,16.5254,16.5464,38200.0
2009-04-29 11:55:00,31.53,31.53,31.46,31.46,19200.0,16.5412,16.5412,16.5045,16.5045,19200.0
2009-04-29 12:00:00,31.47,31.55,31.46,31.49,26900.0,16.5097,16.5517,16.5045,16.5202,26900.0
2009-04-29 12:05:00,31.49,31.53,31.46,31.46,37200.0,16.5202,16.5412,16.5045,16.5045,37200.0
2009-04-29 12:10:00,31.45,31.47,31.4,31.44,54200.0,16.4992,16.5097,16.473,16.494,54200.0
2009-04-29 12:15:00,31.43,31.5,31.39,31.4,36000.0,16.4887,16.5254,16.4677,16.473,36000.0
2009-04-29 12:20:00,31.42,31.47,31.39,31.46,51800.0,16.4835,16.5097,16.4677,16.5045,51800.0
2009-04-29 12:25:00,31.45,31.52,31.4,31.5,51000.0,16.4992,16.5359,16.473,16.5254,51000.0
2009-04-29 12:30:00,31.51,31.53,31.46,31.51,20200.0,16.5307,16.5412,16.5045,16.5307,20200.0
2009-04-29 12:35:00,31.53,31.54,31.48,31.48,14000.0,16.5412,16.5464,16.515,16.515,14000.0
2009-04-29 12:40:00,31.48,31.56,31.47,31.48,33600.0,16.515,16.5569,16.5097,16.515,33600.0
2009-04-29 12:45:00,31.47,31.54,31.46,31.54,21800.0,16.5097,16.5464,16.5045,16.5464,21800.0
2009-04-29 12:50:00,31.53,31.56,31.5,31.56,24200.0,16.5412,16.5569,16.5254,16.5569,24200.0
2009-04-29 12:55:00,31.56,31.62,31.56,31.61,22900.0,16.5569,16.5884,16.5569,16.5832,22900.0
2009-04-29 13:00:00,31.6,31.71,31.58,31.71,25700.0,16.5779,16.6356,16.5674,16.6356,25700.0
2009-04-29 13:05:00,31.72,31.77,31.63,31.66,48500.0,16.6409,16.6671,16.5937,16.6094,48500.0
2009-04-29 13:10:00,31.67,31.76,31.66,31.75,22400.0,16.6146,16.6619,16.6094,16.6566,22400.0
2009-04-29 13:15:00,31.75,31.82,31.7,31.77,53800.0,16.6566,16.6933,16.6304,16.6671,53800.0
2009-04-29 13:20:00,31.77,31.98,31.75,31.93,41000.0,16.6671,16.7773,16.6566,16.751,41000.0
2009-04-29 13:25:00,31.92,32.06,31.9,32.01,38300.0,16.7458,16.8192,16.7353,16.793,38300.0
2009-04-29 13:30:00,32.01,32.03,31.94,32.02,28800.0,16.793,16.8035,16.7563,16.7983,28800.0
2009-04-29 13:35:00,32.02,32.03,31.91,31.92,29600.0,16.7983,16.8035,16.7405,16.7458,29600.0
2009-04-29 13:40:00,31.91,31.96,31.9,31.91,29400.0,16.7405,16.7668,16.7353,16.7405,29400.0
2009-04-29 13:45:00,31.92,31.94,31.9,31.91,19400.0,16.7458,16.7563,16.7353,16.7405,19400.0
2009-04-29 13:50:00,31.89,31.93,31.86,31.91,28200.0,16.7301,16.751,16.7143,16.7405,28200.0
2009-04-29 13:55:00,31.93,31.94,31.76,31.76,27400.0,16.751,16.7563,16.6619,16.6619,27400.0
2009-04-29 14:00:00,31.76,31.84,31.72,31.77,49900.0,16.6619,16.7038,16.6409,16.6671,49900.0
2009-04-29 14:05:00,31.78,31.87,31.77,31.81,45800.0,16.6723,16.7196,16.6671,16.6881,45800.0
2009-04-29 14:10:00,31.84,31.89,31.77,31.81,36200.0,16.7038,16.7301,16.6671,16.6881,36200.0
2009-04-29 14:15:00,31.8,31.99,31.54,31.68,99800.0,16.6828,16.7825,16.5464,16.6199,99800.0
2009-04-29 14:20:00,31.71,31.89,31.64,31.72,77100.0,16.6356,16.7301,16.5989,16.6409,77100.0
2009-04-29 14:25:00,31.73,31.87,31.73,31.85,92600.0,16.6461,16.7196,16.6461,16.7091,92600.0
2009-04-29 14:30:00,31.9,32.24,31.79,32.13,130800.0,16.7353,16.9137,16.6776,16.856,130800.0
2009-04-29 14:35:00,32.15,32.24,32.1,32.14,131500.0,16.8665,16.9137,16.8402,16.8612,131500.0
2009-04-29 14:40:00,32.14,32.24,31.98,32.05,112900.0,16.8612,16.9137,16.7773,16.814,112900.0
2009-04-29 14:45:00,32.05,32.07,31.78,31.92,107600.0,16.814,16.8245,16.6723,16.7458,107600.0
2009-04-29 14:50:00,31.92,32.08,31.88,31.95,129500.0,16.7458,16.8297,16.7248,16.7615,129500.0
2009-04-29 14:55:00,31.96,32.08,31.87,32.07,165500.0,16.7668,16.8297,16.7196,16.8245,165500.0
2009-04-29 15:00:00,32.09,32.25,31.96,32.19,107900.0,16.835,16.9189,16.7668,16.8874,107900.0
2009-04-29 15:05:00,32.19,32.3,32.07,32.2,82500.0,16.8874,16.9451,16.8245,16.8927,82500.0
2009-04-29 15:10:00,32.22,32.25,32.09,32.21,72800.0,16.9032,16.9189,16.835,16.8979,72800.0
2009-04-29 15:15:00,32.2,32.25,32.01,32.04,58800.0,16.8927,16.9189,16.793,16.8087,58800.0
2009-04-29 15:20:00,32.03,32.09,31.66,31.72,103600.0,16.8035,16.835,16.6094,16.6409,103600.0
2009-04-29 15:25:00,31.73,31.76,31.41,31.5,118600.0,16.6461,16.6619,16.4782,16.5254,118600.0
2009-04-29 15:30:00,31.47,31.59,31.36,31.54,100900.0,16.5097,16.5727,16.452,16.5464,100900.0
2009-04-29 15:35:00,31.53,31.66,31.39,31.64,124800.0,16.5412,16.6094,16.4677,16.5989,124800.0
2009-04-29 15:40:00,31.63,31.77,31.59,31.65,128600.0,16.5937,16.6671,16.5727,16.6041,128600.0
2009-04-29 15:45:00,31.65,31.66,31.29,31.42,88000.0,16.6041,16.6094,16.4153,16.4835,88000.0
2009-04-29 15:50:00,31.43,31.59,31.35,31.5,150000.0,16.4887,16.5727,16.4468,16.5254,150000.0
2009-04-29 15:55:00,31.5,31.94,31.49,31.82,100800.0,16.5254,16.7563,16.5202,16.6933,100800.0
2009-04-30 09:30:00,32.22,32.49,32.03,32.03,110300.0,16.9032,17.0448,16.8035,16.8035,110300.0
2009-04-30 09:35:00,32.03,32.32,32.03,32.32,84100.0,16.8035,16.9556,16.8035,16.9556,84100.0
2009-04-30 09:40:00,32.33,32.39,32.18,32.35,92900.0,16.9609,16.9924,16.8822,16.9714,92900.0
2009-04-30 09:45:00,32.36,32.44,32.17,32.24,70600.0,16.9766,17.0186,16.8769,16.9137,70600.0
2009-04-30 09:50:00,32.23,32.41,32.22,32.33,36600.0,16.9084,17.0029,16.9032,16.9609,36600.0
2009-04-30 09:55:00,32.37,32.49,32.34,32.42,90400.0,16.9819,17.0448,16.9661,17.0081,90400.0
2009-04-30 10:00:00,32.46,32.67,32.44,32.65,85000.0,17.0291,17.1393,17.0186,17.1288,85000.0
2009-04-30 10:05:00,32.68,32.84,32.66,32.77,91500.0,17.1445,17.2284,17.134,17.1917,91500.0
2009-04-30 10:10:00,32.79,32.88,32.72,32.86,83900.0,17.2022,17.2494,17.1655,17.2389,83900.0
2009-04-30 10:15:00,32.86,32.9,32.77,32.86,126600.0,17.2389,17.2599,17.1917,17.2389,126600.0
2009-04-30 10:20:00,32.87,32.88,32.74,32.83,59900.0,17.2442,17.2494,17.176,17.2232,59900.0
2009-04-30 10:25:00,32.84,32.95,32.81,32.95,65200.0,17.2284,17.2861,17.2127,17.2861,65200.0
2009-04-30 10:30:00,32.95,32.97,32.87,32.92,61100.0,17.2861,17.2966,17.2442,17.2704,61100.0
2009-04-30 10:35:00,32.93,32.97,32.87,32.9,57200.0,17.2757,17.2966,17.2442,17.2599,57200.0
2009-04-30 10:40:00,32.89,32.91,32.68,32.7,50100.0,17.2547,17.2652,17.1445,17.155,50100.0
2009-04-30 10:45:00,32.7,32.75,32.6,32.68,76500.0,17.155,17.1812,17.1025,17.1445,76500.0
2009-04-30 10:50:00,32.69,32.76,32.67,32.76,32000.0,17.1497,17.1865,17.1393,17.1865,32000.0
2009-04-30 10:55:00,32.75,32.78,32.7,32.76,57800.0,17.1812,17.197,17.155,17.1865,57800.0
2009-04-30 11:00:00,32.76,32.77,32.71,32.76,33200.0,17.1865,17.1917,17.1602,17.1865,33200.0
2009-04-30 11:05:00,32.75,32.81,32.71,32.8,33700.0,17.1812,17.2127,17.1602,17.2075,33700.0
2009-04-30 11:10:00,32.82,32.86,32.8,32.86,40200.0,17.2179,17.2389,17.2075,17.2389,40200.0
2009-04-30 11:15:00,32.86,32.88,32.77,32.77,35800.0,17.2389,17.2494,17.1917,17.1917,35800.0
2009-04-30 11:20:00,32.75,32.84,32.73,32.76,33200.0,17.1812,17.2284,17.1707,17.1865,33200.0
2009-04-30 11:25:00,32.76,32.83,32.75,32.83,46700.0,17.1865,17.2232,17.1812,17.2232,46700.0
2009-04-30 11:30:00,32.82,32.89,32.79,32.81,37500.0,17.2179,17.2547,17.2022,17.2127,37500.0
2009-04-30 11:35:00,32.82,32.82,32.72,32.72,26000.0,17.2179,17.2179,17.1655,17.1655,26000.0
2009-04-30 11:40:00,32.73,32.78,32.71,32.74,60100.0,17.1707,17.197,17.1602,17.176,60100.0
2009-04-30 11:45:00,32.75,32.77,32.71,32.74,27700.0,17.1812,17.1917,17.1602,17.176,27700.0
2009-04-30 11:50:00,32.75,32.75,32.52,32.52,51200.0,17.1812,17.1812,17.0606,17.0606,51200.0
2009-04-30 11:55:00,32.52,32.56,32.5,32.51,29300.0,17.0606,17.0815,17.0501,17.0553,29300.0
2009-04-30 12:00:00,32.51,32.6,32.41,32.45,57800.0,17.0553,17.1025,17.0029,17.0238,57800.0
2009-04-30 12:05:00,32.45,32.53,32.41,32.5,46000.0,17.0238,17.0658,17.0029,17.0501,46000.0
2009-04-30 12:10:00,32.49,32.63,32.47,32.58,49300.0,17.0448,17.1183,17.0343,17.092,49300.0
2009-04-30 12:15:00,32.57,32.59,32.5,32.59,38200.0,17.0868,17.0973,17.0501,17.0973,38200.0
2009-04-30 12:20:00,32.59,32.64,32.51,32.53,76500.0,17.0973,17.1235,17.0553,17.0658,76500.0
2009-04-30 12:25:00,32.52,32.6,32.49,32.58,45900.0,17.0606,17.1025,17.0448,17.092,45900.0
2009-04-30 12:30:00,32.59,32.6,32.2,32.22,67300.0,17.0973,17.1025,16.8927,16.9032,67300.0
2009-04-30 12:35:00,32.21,32.29,32.16,32.26,59100.0,16.8979,16.9399,16.8717,16.9242,59100.0
2009-04-30 12:40:00,32.25,32.25,32.04,32.05,89700.0,16.9189,16.9189,16.8087,16.814,89700.0
2009-04-30 12:45:00,32.05,32.12,31.8,31.8,54000.0,16.814,16.8507,16.6828,16.6828,54000.0
2009-04-30 12:50:00,31.78,31.92,31.74,31.92,60000.0,16.6723,16.7458,16.6514,16.7458,60000.0
2009-04-30 12:55:00,31.92,31.92,31.79,31.9,60700.0,16.7458,16.7458,16.6776,16.7353,60700.0
2009-04-30 13:00:00,31.88,31.93,31.72,31.91,44100.0,16.7248,16.751,16.6409,16.7405,44100.0
2009-04-30 13:05:00,31.92,32.0,31.87,31.99,48900.0,16.7458,16.7878,16.7196,16.7825,48900.0
2009-04-30 13:10:00,31.97,32.01,31.89,31.93,81600.0,16.772,16.793,16.7301,16.751,81600.0
2009-04-30 13:15:00,31.92,31.94,31.77,31.78,58900.0,16.7458,16.7563,16.6671,16.6723,58900.0
2009-04-30 13:20:00,31.76,31.78,31.59,31.62,54100.0,16.6619,16.6723,16.5727,16.5884,54100.0
2009-04-30 13:25:00,31.61,31.76,31.6,31.74,65100.0,16.5832,16.6619,16.5779,16.6514,65100.0
2009-04-30 13:30:00,31.71,31.94,31.65,31.92,82900.0,16.6356,16.7563,16.6041,16.7458,82900.0
2009-04-30 13:35:00,31.91,31.91,31.77,31.79,53700.0,16.7405,16.7405,16.6671,16.6776,53700.0
2009-04-30 13:40:00,31.81,31.97,31.8,31.93,85000.0,16.6881,16.772,16.6828,16.751,85000.0
2009-04-30 13:45:00,31.92,32.05,31.89,32.03,62000.0,16.7458,16.814,16.7301,16.8035,62000.0
2009-04-30 13:50:00,32.04,32.05,31.93,32.04,61600.0,16.8087,16.814,16.751,16.8087,61600.0
2009-04-30 13:55:00,32.05,32.21,32.05,32.13,72800.0,16.814,16.8979,16.814,16.856,72800.0
2009-04-30 14:00:00,32.13,32.3,32.12,32.3,65500.0,16.856,16.9451,16.8507,16.9451,65500.0
2009-04-30 14:05:00,32.3,32.3,32.2,32.27,86500.0,16.9451,16.9451,16.8927,16.9294,86500.0
2009-04-30 14:10:00,32.26,32.32,32.1,32.18,57300.0,16.9242,16.9556,16.8402,16.8822,57300.0
2009-04-30 14:15:00,32.17,32.32,32.12,32.32,74100.0,16.8769,16.9556,16.8507,16.9556,74100.0
2009-04-30 14:20:00,32.33,32.45,32.32,32.39,98400.0,16.9609,17.0238,16.9556,16.9924,98400.0
2009-04-30 14:25:00,32.38,32.46,32.35,32.46,73600.0,16.9871,17.0291,16.9714,17.0291,73600.0
2009-04-30 14:30:00,32.45,32.5,32.26,32.3,87500.0,17.0238,17.0501,16.9242,16.9451,87500.0
2009-04-30 14:35:00,32.3,32.35,32.21,32.32,81300.0,16.9451,16.9714,16.8979,16.9556,81300.0
2009-04-30 14:40:00,32.33,32.33,32.06,32.08,76600.0,16.9609,16.9609,16.8192,16.8297,76600.0
2009-04-30 14:45:00,32.08,32.15,32.01,32.12,78800.0,16.8297,16.8665,16.793,16.8507,78800.0
2009-04-30 14:50:00,32.12,32.34,32.07,32.33,86900.0,16.8507,16.9661,16.8245,16.9609,86900.0
2009-04-30 14:55:00,32.34,32.36,32.18,32.3,63200.0,16.9661,16.9766,16.8822,16.9451,63200.0
2009-04-30 15:00:00,32.3,32.33,31.95,32.07,101800.0,16.9451,16.9609,16.7615,16.8245,101800.0
2009-04-30 15:05:00,32.07,32.1,31.85,31.89,148100.0,16.8245,16.8402,16.7091,16.7301,148100.0
2009-04-30 15:10:00,31.89,31.99,31.84,31.84,82200.0,16.7301,16.7825,16.7038,16.7038,82200.0
2009-04-30 15:15:00,31.83,31.9,31.65,31.74,118500.0,16.6986,16.7353,16.6041,16.6514,118500.0
2009-04-30 15:20:00,31.75,31.82,31.68,31.79,123800.0,16.6566,16.6933,16.6199,16.6776,123800.0
2009-04-30 15:25:00,31.8,31.97,31.8,31.96,128700.0,16.6828,16.772,16.6828,16.7668,128700.0
2009-04-30 15:30:00,31.97,32.33,31.92,32.22,119800.0,16.772,16.9609,16.7458,16.9032,119800.0
2009-04-30 15:35:00,32.21,32.28,32.11,32.14,96100.0,16.8979,16.9347,16.8455,16.8612,96100.0
2009-04-30 15:40:00,32.13,32.16,31.97,32.14,95100.0,16.856,16.8717,16.772,16.8612,95100.0
2009-04-30 15:45:00,32.14,32.34,32.13,32.14,102700.0,16.8612,16.9661,16.856,16.8612,102700.0
2009-04-30 15:50:00,32.15,32.26,31.99,31.99,100100.0,16.8665,16.9242,16.7825,16.7825,100100.0
2009-04-30 15:55:00,31.99,32.01,31.71,31.75,83600.0,16.7825,16.793,16.6356,16.6566,83600.0
2009-05-01 09:30:00,31.75,31.78,30.9,31.26,53200.0,16.6566,16.6723,16.2107,16.3995,53200.0
2009-05-01 09:35:00,31.26,31.38,31.2,31.28,106800.0,16.3995,16.4625,16.3681,16.41,106800.0
2009-05-01 09:40:00,31.24,31.37,31.18,31.36,76000.0,16.389,16.4572,16.3576,16.452,76000.0
2009-05-01 09:45:00,31.37,31.37,31.13,31.24,99900.0,16.4572,16.4572,16.3313,16.389,99900.0
2009-05-01 09:50:00,31.24,31.56,31.24,31.52,77900.0,16.389,16.5569,16.389,16.5359,77900.0
2009-05-01 09:55:00,31.51,31.7,31.5,31.6,84100.0,16.5307,16.6304,16.5254,16.5779,84100.0
2009-05-01 10:00:00,31.61,31.66,31.44,31.55,106000.0,16.5832,16.6094,16.494,16.5517,106000.0
2009-05-01 10:05:00,31.54,31.57,31.39,31.4,127000.0,16.5464,16.5622,16.4677,16.473,127000.0
2009-05-01 10:10:00,31.4,31.43,31.29,31.29,79900.0,16.473,16.4887,16.4153,16.4153,79900.0
2009-05-01 10:15:00,31.29,31.34,31.11,31.11,74800.0,16.4153,16.4415,16.3208,16.3208,74800.0
2009-05-01 10:20:00,31.1,31.13,30.98,31.13,80200.0,16.3156,16.3313,16.2526,16.3313,80200.0
2009-05-01 10:25:00,31.16,31.22,31.03,31.13,74600.0,16.3471,16.3786,16.2789,16.3313,74600.0
2009-05-01 10:30:00,31.12,31.12,31.01,31.09,60900.0,16.3261,16.3261,16.2684,16.3104,60900.0
2009-05-01 10:35:00,31.1,31.24,31.08,31.15,47100.0,16.3156,16.389,16.3051,16.3418,47100.0
2009-05-01 10:40:00,31.14,31.14,31.05,31.07,51500.0,16.3366,16.3366,16.2894,16.2999,51500.0
2009-05-01 10:45:00,31.07,31.19,31.07,31.12,35600.0,16.2999,16.3628,16.2999,16.3261,35600.0
2009-05-01 10:50:00,31.12,31.19,31.08,31.11,49600.0,16.3261,16.3628,16.3051,16.3208,49600.0
2009-05-01 10:55:00,31.11,31.13,31.01,31.04,31200.0,16.3208,16.3313,16.2684,16.2841,31200.0
2009-05-01 11:00:00,31.04,31.08,30.99,31.04,49700.0,16.2841,16.3051,16.2579,16.2841,49700.0
2009-05-01 11:05:00,31.04,31.13,31.03,31.1,52900.0,16.2841,16.3313,16.2789,16.3156,52900.0
2009-05-01 11:10:00,31.11,31.43,31.1,31.41,61700.0,16.3208,16.4887,16.3156,16.4782,61700.0
2009-05-01 11:15:00,31.43,31.43,31.28,31.32,24000.0,16.4887,16.4887,16.41,16.431,24000.0
2009-05-01 11:20:00,31.33,31.41,31.3,31.37,59800.0,16.4363,16.4782,16.4205,16.4572,59800.0
2009-05-01 11:25:00,31.38,31.42,31.23,31.31,87000.0,16.4625,16.4835,16.3838,16.4258,87000.0
2009-05-01 11:30:00,31.32,31.33,31.14,31.16,45200.0,16.431,16.4363,16.3366,16.3471,45200.0
2009-05-01 11:35:00,31.16,31.16,31.06,31.09,38900.0,16.3471,16.3471,16.2946,16.3104,38900.0
2009-05-01 11:40:00,31.09,31.14,31.04,31.08,34900.0,16.3104,16.3366,16.2841,16.3051,34900.0
2009-05-01 11:45:00,31.06,31.09,31.0,31.08,57400.0,16.2946,16.3104,16.2631,16.3051,57400.0
2009-05-01 11:50:00,31.06,31.1,31.0,31.0,30800.0,16.2946,16.3156,16.2631,16.2631,30800.0
2009-05-01 11:55:00,30.98,31.04,30.98,31.04,24100.0,16.2526,16.2841,16.2526,16.2841,24100.0
2009-05-01 12:00:00,31.04,31.06,30.98,31.03,27500.0,16.2841,16.2946,16.2526,16.2789,27500.0
2009-05-01 12:05:00,31.02,31.13,31.0,31.11,27100.0,16.2736,16.3313,16.2631,16.3208,27100.0
2009-05-01 12:10:00,31.1,31.23,31.05,31.2,40300.0,16.3156,16.3838,16.2894,16.3681,40300.0
2009-05-01 12:15:00,31.19,31.27,31.17,31.17,32800.0,16.3628,16.4048,16.3523,16.3523,32800.0
2009-05-01 12:20:00,31.17,31.21,31.14,31.21,22000.0,16.3523,16.3733,16.3366,16.3733,22000.0
2009-05-01 12:25:00,31.21,31.21,30.98,30.99,51600.0,16.3733,16.3733,16.2526,16.2579,51600.0
2009-05-01 12:30:00,30.98,31.06,30.97,31.01,22600.0,16.2526,16.2946,16.2474,16.2684,22600.0
2009-05-01 12:35:00,31.0,31.18,30.99,31.11,41000.0,16.2631,16.3576,16.2579,16.3208,41000.0
2009-05-01 12:40:00,31.13,31.16,31.03,31.05,30000.0,16.3313,16.3471,16.2789,16.2894,30000.0
2009-05-01 12:45:00,31.04,31.05,30.97,31.02,36600.0,16.2841,16.2894,16.2474,16.2736,36600.0
2009-05-01 12:50:00,31.03,31.08,30.92,31.01,38800.0,16.2789,16.3051,16.2212,16.2684,38800.0
2009-05-01 12:55:00,31.03,31.16,31.02,31.04,51300.0,16.2789,16.3471,16.2736,16.2841,51300.0
2009-05-01 13:00:00,31.05,31.1,31.01,31.04,38600.0,16.2894,16.3156,16.2684,16.2841,38600.0
2009-05-01 13:05:00,31.04,31.08,30.96,31.06,36800.0,16.2841,16.3051,16.2422,16.2946,36800.0
2009-05-01 13:10:00,31.04,31.11,31.0,31.1,26400.0,16.2841,16.3208,16.2631,16.3156,26400.0
2009-05-01 13:15:00,31.11,31.2,31.11,31.18,23800.0,16.3208,16.3681,16.3208,16.3576,23800.0
2009-05-01 13:20:00,31.18,31.19,31.13,31.15,27200.0,16.3576,16.3628,16.3313,16.3418,27200.0
2009-05-01 13:25:00,31.15,31.22,31.13,31.22,22700.0,16.3418,16.3786,16.3313,16.3786,22700.0
2009-05-01 13:30:00,31.21,31.27,31.2,31.24,59500.0,16.3733,16.4048,16.3681,16.389,59500.0
2009-05-01 13:35:00,31.23,31.4,31.15,31.36,26200.0,16.3838,16.473,16.3418,16.452,26200.0
2009-05-01 13:40:00,31.35,31.54,31.34,31.38,46400.0,16.4468,16.5464,16.4415,16.4625,46400.0
2009-05-01 13:45:00,31.38,31.41,31.33,31.34,29400.0,16.4625,16.4782,16.4363,16.4415,29400.0
2009-05-01 13:50:00,31.34,31.37,31.22,31.28,48100.0,16.4415,16.4572,16.3786,16.41,48100.0
2009-05-01 13:55:00,31.29,31.33,31.26,31.32,37500.0,16.4153,16.4363,16.3995,16.431,37500.0
2009-05-01 14:00:00,31.33,31.46,31.3,31.35,67700.0,16.4363,16.5045,16.4205,16.4468,67700.0
2009-05-01 14:05:00,31.33,31.4,31.31,31.36,48900.0,16.4363,16.473,16.4258,16.452,48900.0
2009-05-01 14:10:00,31.34,31.38,31.19,31.21,40300.0,16.4415,16.4625,16.3628,16.3733,40300.0
2009-05-01 14:15:00,31.21,31.23,31.12,31.12,26700.0,16.3733,16.3838,16.3261,16.3261,26700.0
2009-05-01 14:20:00,31.12,31.23,31.12,31.22,21600.0,16.3261,16.3838,16.3261,16.3786,21600.0
2009-05-01 14:25:00,31.21,31.31,31.2,31.23,43800.0,16.3733,16.4258,16.3681,16.3838,43800.0
2009-05-01 14:30:00,31.21,31.25,31.15,31.21,29100.0,16.3733,16.3943,16.3418,16.3733,29100.0
2009-05-01 14:35:00,31.24,31.26,31.13,31.13,41800.0,16.389,16.3995,16.3313,16.3313,41800.0
2009-05-01 14:40:00,31.12,31.14,31.07,31.1,30200.0,16.3261,16.3366,16.2999,16.3156,30200.0
2009-05-01 14:45:00,31.09,31.14,31.04,31.04,26600.0,16.3104,16.3366,16.2841,16.2841,26600.0
2009-05-01 14:50:00,31.03,31.08,31.0,31.03,25300.0,16.2789,16.3051,16.2631,16.2789,25300.0
2009-05-01 14:55:00,31.05,31.07,30.99,31.01,35400.0,16.2894,16.2999,16.2579,16.2684,35400.0
2009-05-01 15:00:00,31.03,31.26,31.03,31.22,29900.0,16.2789,16.3995,16.2789,16.3786,29900.0
2009-05-01 15:05:00,31.22,31.25,31.07,31.07,44000.0,16.3786,16.3943,16.2999,16.2999,44000.0
2009-05-01 15:10:00,31.07,31.08,30.92,30.94,34900.0,16.2999,16.3051,16.2212,16.2317,34900.0
2009-05-01 15:15:00,30.93,30.99,30.84,30.89,59100.0,16.2264,16.2579,16.1792,16.2054,59100.0
2009-05-01 15:20:00,30.85,30.91,30.77,30.86,53600.0,16.1844,16.2159,16.1425,16.1897,53600.0
2009-05-01 15:25:00,30.85,30.85,30.63,30.63,65000.0,16.1844,16.1844,16.069,16.069,65000.0
2009-05-01 15:30:00,30.64,30.66,30.54,30.58,74300.0,16.0743,16.0848,16.0218,16.0428,74300.0
2009-05-01 15:35:00,30.58,30.73,30.51,30.53,66100.0,16.0428,16.1215,16.0061,16.0166,66100.0
2009-05-01 15:40:00,30.52,30.79,30.45,30.68,74000.0,16.0113,16.153,15.9746,16.0953,74000.0
2009-05-01 15:45:00,30.67,30.68,30.51,30.56,59300.0,16.09,16.0953,16.0061,16.0323,59300.0
2009-05-01 15:50:00,30.55,30.59,30.36,30.36,63300.0,16.0271,16.048,15.9274,15.9274,63300.0
2009-05-01 15:55:00,30.36,30.69,30.28,30.69,80300.0,15.9274,16.1005,15.8854,16.1005,80300.0
2009-05-04 09:30:00,31.33,31.33,31.01,31.03,50400.0,16.4363,16.4363,16.2684,16.2789,50400.0
2009-05-04 09:35:00,31.05,31.61,31.0,31.53,87300.0,16.2894,16.5832,16.2631,16.5412,87300.0
2009-05-04 09:40:00,31.56,31.56,31.4,31.41,36900.0,16.5569,16.5569,16.473,16.4782,36900.0
2009-05-04 09:45:00,31.44,31.45,31.26,31.31,47500.0,16.494,16.4992,16.3995,16.4258,47500.0
2009-05-04 09:50:00,31.33,31.37,31.19,31.33,44400.0,16.4363,16.4572,16.3628,16.4363,44400.0
2009-05-04 09:55:00,31.32,31.47,31.29,31.46,57400.0,16.431,16.5097,16.4153,16.5045,57400.0
2009-05-04 10:00:00,31.5,31.82,31.47,31.81,105400.0,16.5254,16.6933,16.5097,16.6881,105400.0
2009-05-04 10:05:00,31.81,31.91,31.69,31.69,89900.0,16.6881,16.7405,16.6251,16.6251,89900.0
2009-05-04 10:10:00,31.66,31.8,31.62,31.77,136300.0,16.6094,16.6828,16.5884,16.6671,136300.0
2009-05-04 10:15:00,31.78,31.86,31.67,31.7,74600.0,16.6723,16.7143,16.6146,16.6304,74600.0
2009-05-04 10:20:00,31.7,31.77,31.55,31.55,94600.0,16.6304,16.6671,16.5517,16.5517,94600.0
2009-05-04 10:25:00,31.55,31.63,31.44,31.55,127800.0,16.5517,16.5937,16.494,16.5517,127800.0
2009-05-04 10:30:00,31.57,31.61,31.48,31.61,49900.0,16.5622,16.5832,16.515,16.5832,49900.0
2009-05-04 10:35:00,31.6,31.66,31.59,31.65,21200.0,16.5779,16.6094,16.5727,16.6041,21200.0
2009-05-04 10:40:00,31.65,31.65,31.46,31.51,44500.0,16.6041,16.6041,16.5045,16.5307,44500.0
2009-05-04 10:45:00,31.52,31.57,31.47,31.56,55100.0,16.5359,16.5622,16.5097,16.5569,55100.0
2009-05-04 10:50:00,31.56,31.59,31.5,31.54,60500.0,16.5569,16.5727,16.5254,16.5464,60500.0
2009-05-04 10:55:00,31.53,31.53,31.41,31.42,43900.0,16.5412,16.5412,16.4782,16.4835,43900.0
2009-05-04 11:00:00,31.43,31.53,31.41,31.49,53000.0,16.4887,16.5412,16.4782,16.5202,53000.0
2009-05-04 11:05:00,31.48,31.53,31.3,31.3,50200.0,16.515,16.5412,16.4205,16.4205,50200.0
2009-05-04 11:10:00,31.3,31.41,31.29,31.38,66000.0,16.4205,16.4782,16.4153,16.4625,66000.0
2009-05-04 11:15:00,31.38,31.41,31.31,31.34,39500.0,16.4625,16.4782,16.4258,16.4415,39500.0
2009-05-04 11:20:00,31.34,31.41,31.31,31.34,33000.0,16.4415,16.4782,16.4258,16.4415,33000.0
2009-05-04 11:25:00,31.35,31.41,31.32,31.41,30900.0,16.4468,16.4782,16.431,16.4782,30900.0
2009-05-04 11:30:00,31.4,31.51,31.36,31.49,27800.0,16.473,16.5307,16.452,16.5202,27800.0
2009-05-04 11:35:00,31.49,31.5,31.42,31.45,32400.0,16.5202,16.5254,16.4835,16.4992,32400.0
2009-05-04 11:40:00,31.45,31.45,31.24,31.26,62300.0,16.4992,16.4992,16.389,16.3995,62300.0
2009-05-04 11:45:00,31.26,31.31,31.15,31.15,89300.0,16.3995,16.4258,16.3418,16.3418,89300.0
2009-05-04 11:50:00,31.16,31.19,31.13,31.14,37500.0,16.3471,16.3628,16.3313,16.3366,37500.0
2009-05-04 11:55:00,31.14,31.21,31.12,31.19,34000.0,16.3366,16.3733,16.3261,16.3628,34000.0
2009-05-04 12:00:00,31.21,31.4,31.19,31.38,35600.0,16.3733,16.473,16.3628,16.4625,35600.0
2009-05-04 12:05:00,31.39,31.39,31.22,31.24,50800.0,16.4677,16.4677,16.3786,16.389,50800.0
2009-05-04 12:10:00,31.23,31.3,31.16,31.2,70300.0,16.3838,16.4205,16.3471,16.3681,70300.0
2009-05-04 12:15:00,31.2,31.22,31.12,31.18,77300.0,16.3681,16.3786,16.3261,16.3576,77300.0
2009-05-04 12:20:00,31.18,31.21,31.04,31.06,66900.0,16.3576,16.3733,16.2841,16.2946,66900.0
2009-05-04 12:25:00,31.08,31.17,31.02,31.09,76000.0,16.3051,16.3523,16.2736,16.3104,76000.0
2009-05-04 12:30:00,31.09,31.13,31.03,31.07,43000.0,16.3104,16.3313,16.2789,16.2999,43000.0
2009-05-04 12:35:00,31.05,31.12,31.01,31.07,50300.0,16.2894,16.3261,16.2684,16.2999,50300.0
2009-05-04 12:40:00,31.06,31.18,31.03,31.15,48600.0,16.2946,16.3576,16.2789,16.3418,48600.0
2009-05-04 12:45:00,31.14,31.25,31.13,31.23,36500.0,16.3366,16.3943,16.3313,16.3838,36500.0
2009-05-04 12:50:00,31.23,31.26,31.16,31.25,49800.0,16.3838,16.3995,16.3471,16.3943,49800.0
2009-05-04 12:55:00,31.24,31.33,31.23,31.29,43500.0,16.389,16.4363,16.3838,16.4153,43500.0
2009-05-04 13:00:00,31.3,31.34,31.22,31.34,40300.0,16.4205,16.4415,16.3786,16.4415,40300.0
2009-05-04 13:05:00,31.35,31.44,31.35,31.38,40600.0,16.4468,16.494,16.4468,16.4625,40600.0
2009-05-04 13:10:00,31.37,31.43,31.35,31.4,33400.0,16.4572,16.4887,16.4468,16.473,33400.0
2009-05-04 13:15:00,31.41,31.41,31.32,31.34,22600.0,16.4782,16.4782,16.431,16.4415,22600.0
2009-05-04 13:20:00,31.35,31.46,31.33,31.45,39600.0,16.4468,16.5045,16.4363,16.4992,39600.0
2009-05-04 13:25:00,31.46,31.47,31.39,31.45,17300.0,16.5045,16.5097,16.4677,16.4992,17300.0
2009-05-04 13:30:00,31.45,31.62,31.45,31.59,43500.0,16.4992,16.5884,16.4992,16.5727,43500.0
2009-05-04 13:35:00,31.6,31.63,31.54,31.56,44800.0,16.5779,16.5937,16.5464,16.5569,44800.0
2009-05-04 13:40:00,31.57,31.59,31.47,31.5,47500.0,16.5622,16.5727,16.5097,16.5254,47500.0
2009-05-04 13:45:00,31.51,31.57,31.47,31.55,54400.0,16.5307,16.5622,16.5097,16.5517,54400.0
2009-05-04 13:50:00,31.55,31.62,31.52,31.53,33000.0,16.5517,16.5884,16.5359,16.5412,33000.0
2009-05-04 13:55:00,31.53,31.61,31.52,31.61,70400.0,16.5412,16.5832,16.5359,16.5832,70400.0
2009-05-04 14:00:00,31.64,31.72,31.58,31.68,92000.0,16.5989,16.6409,16.5674,16.6199,92000.0
2009-05-04 14:05:00,31.69,31.7,31.57,31.62,98600.0,16.6251,16.6304,16.5622,16.5884,98600.0
2009-05-04 14:10:00,31.62,31.69,31.6,31.69,28200.0,16.5884,16.6251,16.5779,16.6251,28200.0
2009-05-04 14:15:00,31.7,31.78,31.67,31.75,54700.0,16.6304,16.6723,16.6146,16.6566,54700.0
2009-05-04 14:20:00,31.76,31.83,31.75,31.81,73000.0,16.6619,16.6986,16.6566,16.6881,73000.0
2009-05-04 14:25:00,31.82,31.93,31.79,31.92,46300.0,16.6933,16.751,16.6776,16.7458,46300.0
2009-05-04 14:30:00,31.92,31.99,31.89,31.95,64900.0,16.7458,16.7825,16.7301,16.7615,64900.0
2009-05-04 14:35:00,31.95,32.0,31.85,31.89,104400.0,16.7615,16.7878,16.7091,16.7301,104400.0
2009-05-04 14:40:00,31.89,32.0,31.86,31.99,74500.0,16.7301,16.7878,16.7143,16.7825,74500.0
2009-05-04 14:45:00,32.0,32.05,31.89,32.0,127100.0,16.7878,16.814,16.7301,16.7878,127100.0
2009-05-04 14:50:00,32.0,32.01,31.9,31.91,121700.0,16.7878,16.793,16.7353,16.7405,121700.0
2009-05-04 14:55:00,31.92,31.99,31.8,31.88,122200.0,16.7458,16.7825,16.6828,16.7248,122200.0
2009-05-04 15:00:00,31.88,32.1,31.87,32.1,100300.0,16.7248,16.8402,16.7196,16.8402,100300.0
2009-05-04 15:05:00,32.12,32.35,32.11,32.26,125600.0,16.8507,16.9714,16.8455,16.9242,125600.0
2009-05-04 15:10:00,32.27,32.39,32.19,32.37,145700.0,16.9294,16.9924,16.8874,16.9819,145700.0
2009-05-04 15:15:00,32.39,32.54,32.39,32.54,145400.0,16.9924,17.0711,16.9924,17.0711,145400.0
2009-05-04 15:20:00,32.55,32.58,32.37,32.37,86700.0,17.0763,17.092,16.9819,16.9819,86700.0
2009-05-04 15:25:00,32.36,32.4,32.25,32.37,107800.0,16.9766,16.9976,16.9189,16.9819,107800.0
2009-05-04 15:30:00,32.37,32.53,32.26,32.28,72000.0,16.9819,17.0658,16.9242,16.9347,72000.0
2009-05-04 15:35:00,32.27,32.42,32.26,32.38,97300.0,16.9294,17.0081,16.9242,16.9871,97300.0
2009-05-04 15:40:00,32.37,32.6,32.35,32.56,122600.0,16.9819,17.1025,16.9714,17.0815,122600.0
2009-05-04 15:45:00,32.56,32.6,32.43,32.54,98500.0,17.0815,17.1025,17.0133,17.0711,98500.0
2009-05-04 15:50:00,32.54,33.0,32.54,32.99,181400.0,17.0711,17.3124,17.0711,17.3071,181400.0
2009-05-04 15:55:00,32.98,33.29,32.96,33.29,183200.0,17.3019,17.4645,17.2914,17.4645,183200.0
2009-05-05 09:30:00,32.94,32.94,32.65,32.65,136100.0,17.2809,17.2809,17.1288,17.1288,136100.0
2009-05-05 09:35:00,32.68,32.91,32.68,32.89,114200.0,17.1445,17.2652,17.1445,17.2547,114200.0
2009-05-05 09:40:00,32.87,32.87,32.59,32.63,123700.0,17.2442,17.2442,17.0973,17.1183,123700.0
2009-05-05 09:45:00,32.61,32.61,32.17,32.27,115400.0,17.1078,17.1078,16.8769,16.9294,115400.0
2009-05-05 09:50:00,32.25,32.34,32.2,32.27,125900.0,16.9189,16.9661,16.8927,16.9294,125900.0
2009-05-05 09:55:00,32.28,32.43,32.26,32.35,111400.0,16.9347,17.0133,16.9242,16.9714,111400.0
2009-05-05 10:00:00,32.36,32.56,32.31,32.48,179000.0,16.9766,17.0815,16.9504,17.0396,179000.0
2009-05-05 10:05:00,32.48,32.62,32.43,32.45,132700.0,17.0396,17.113,17.0133,17.0238,132700.0
2009-05-05 10:10:00,32.45,32.55,32.43,32.51,110200.0,17.0238,17.0763,17.0133,17.0553,110200.0
2009-05-05 10:15:00,32.5,32.56,32.45,32.49,112500.0,17.0501,17.0815,17.0238,17.0448,112500.0
2009-05-05 10:20:00,32.5,32.52,32.34,32.39,118900.0,17.0501,17.0606,16.9661,16.9924,118900.0
2009-05-05 10:25:00,32.38,32.44,32.3,32.35,96500.0,16.9871,17.0186,16.9451,16.9714,96500.0
2009-05-05 10:30:00,32.34,32.35,32.12,32.14,90300.0,16.9661,16.9714,16.8507,16.8612,90300.0
2009-05-05 10:35:00,32.14,32.18,32.03,32.08,77900.0,16.8612,16.8822,16.8035,16.8297,77900.0
2009-05-05 10:40:00,32.08,32.11,31.98,32.11,101300.0,16.8297,16.8455,16.7773,16.8455,101300.0
2009-05-05 10:45:00,32.11,32.19,32.01,32.06,130600.0,16.8455,16.8874,16.793,16.8192,130600.0
2009-05-05 10:50:00,32.07,32.19,32.03,32.19,52300.0,16.8245,16.8874,16.8035,16.8874,52300.0
2009-05-05 10:55:00,32.18,32.2,31.94,31.95,99800.0,16.8822,16.8927,16.7563,16.7615,99800.0
2009-05-05 11:00:00,31.93,32.02,31.92,32.01,92300.0,16.751,16.7983,16.7458,16.793,92300.0
2009-05-05 11:05:00,32.02,32.12,32.02,32.07,53500.0,16.7983,16.8507,16.7983,16.8245,53500.0
2009-05-05 11:10:00,32.07,32.25,32.06,32.2,62700.0,16.8245,16.9189,16.8192,16.8927,62700.0
2009-05-05 11:15:00,32.21,32.22,32.12,32.13,57700.0,16.8979,16.9032,16.8507,16.856,57700.0
2009-05-05 11:20:00,32.12,32.18,32.06,32.12,58800.0,16.8507,16.8822,16.8192,16.8507,58800.0
2009-05-05 11:25:00,32.12,32.21,32.11,32.16,55800.0,16.8507,16.8979,16.8455,16.8717,55800.0
2009-05-05 11:30:00,32.15,32.25,32.15,32.22,61400.0,16.8665,16.9189,16.8665,16.9032,61400.0
2009-05-05 11:35:00,32.21,32.4,32.19,32.35,50300.0,16.8979,16.9976,16.8874,16.9714,50300.0
2009-05-05 11:40:00,32.35,32.42,32.35,32.42,35300.0,16.9714,17.0081,16.9714,17.0081,35300.0
2009-05-05 11:45:00,32.41,32.43,32.32,32.32,70200.0,17.0029,17.0133,16.9556,16.9556,70200.0
2009-05-05 11:50:00,32.31,32.35,32.22,32.23,75800.0,16.9504,16.9714,16.9032,16.9084,75800.0
2009-05-05 11:55:00,32.23,32.34,32.23,32.25,53700.0,16.9084,16.9661,16.9084,16.9189,53700.0
2009-05-05 12:00:00,32.25,32.25,32.13,32.16,44700.0,16.9189,16.9189,16.856,16.8717,44700.0
2009-05-05 12:05:00,32.16,32.3,32.16,32.3,57300.0,16.8717,16.9451,16.8717,16.9451,57300.0
2009-05-05 12:10:00,32.3,32.3,32.19,32.23,46100.0,16.9451,16.9451,16.8874,16.9084,46100.0
2009-05-05 12:15:00,32.23,32.3,32.2,32.27,48900.0,16.9084,16.9451,16.8927,16.9294,48900.0
2009-05-05 12:20:00,32.28,32.29,32.16,32.16,27600.0,16.9347,16.9399,16.8717,16.8717,27600.0
2009-05-05 12:25:00,32.16,32.25,32.16,32.23,35800.0,16.8717,16.9189,16.8717,16.9084,35800.0
2009-05-05 12:30:00,32.22,32.22,32.09,32.12,45400.0,16.9032,16.9032,16.835,16.8507,45400.0
2009-05-05 12:35:00,32.11,32.11,32.0,32.01,31300.0,16.8455,16.8455,16.7878,16.793,31300.0
2009-05-05 12:40:00,32.01,32.02,31.89,31.93,46400.0,16.793,16.7983,16.7301,16.751,46400.0
2009-05-05 12:45:00,31.92,32.03,31.92,32.03,34200.0,16.7458,16.8035,16.7458,16.8035,34200.0
2009-05-05 12:50:00,32.05,32.09,32.01,32.07,37900.0,16.814,16.835,16.793,16.8245,37900.0
2009-05-05 12:55:00,32.09,32.22,32.07,32.14,50600.0,16.835,16.9032,16.8245,16.8612,50600.0
2009-05-05 13:00:00,32.14,32.2,32.09,32.18,54400.0,16.8612,16.8927,16.835,16.8822,54400.0
2009-05-05 13:05:00,32.19,32.32,32.19,32.25,28900.0,16.8874,16.9556,16.8874,16.9189,28900.0
2009-05-05 13:10:00,32.26,32.3,32.19,32.22,36600.0,16.9242,16.9451,16.8874,16.9032,36600.0
2009-05-05 13:15:00,32.22,32.26,32.11,32.26,38700.0,16.9032,16.9242,16.8455,16.9242,38700.0
2009-05-05 13:20:00,32.27,32.31,32.19,32.21,53700.0,16.9294,16.9504,16.8874,16.8979,53700.0
2009-05-05 13:25:00,32.21,32.28,32.18,32.2,65500.0,16.8979,16.9347,16.8822,16.8927,65500.0
2009-05-05 13:30:00,32.21,32.23,32.12,32.14,51600.0,16.8979,16.9084,16.8507,16.8612,51600.0
2009-05-05 13:35:00,32.14,32.2,32.11,32.18,34900.0,16.8612,16.8927,16.8455,16.8822,34900.0
2009-05-05 13:40:00,32.19,32.23,32.15,32.2,78400.0,16.8874,16.9084,16.8665,16.8927,78400.0
2009-05-05 13:45:00,32.22,32.24,32.12,32.23,56300.0,16.9032,16.9137,16.8507,16.9084,56300.0
2009-05-05 13:50:00,32.23,32.29,32.22,32.27,48600.0,16.9084,16.9399,16.9032,16.9294,48600.0
2009-05-05 13:55:00,32.27,32.28,32.22,32.26,70800.0,16.9294,16.9347,16.9032,16.9242,70800.0
2009-05-05 14:00:00,32.25,32.27,32.17,32.19,46000.0,16.9189,16.9294,16.8769,16.8874,46000.0
2009-05-05 14:05:00,32.18,32.23,32.15,32.23,39500.0,16.8822,16.9084,16.8665,16.9084,39500.0
2009-05-05 14:10:00,32.22,32.29,32.19,32.23,48600.0,16.9032,16.9399,16.8874,16.9084,48600.0
2009-05-05 14:15:00,32.22,32.24,32.16,32.18,65700.0,16.9032,16.9137,16.8717,16.8822,65700.0
2009-05-05 14:20:00,32.16,32.2,31.95,31.95,49900.0,16.8717,16.8927,16.7615,16.7615,49900.0
2009-05-05 14:25:00,31.94,31.99,31.88,31.9,97600.0,16.7563,16.7825,16.7248,16.7353,97600.0
2009-05-05 14:30:00,31.91,31.93,31.81,31.9,103000.0,16.7405,16.751,16.6881,16.7353,103000.0
2009-05-05 14:35:00,31.91,31.97,31.85,31.87,90800.0,16.7405,16.772,16.7091,16.7196,90800.0
2009-05-05 14:40:00,31.88,31.92,31.85,31.9,95300.0,16.7248,16.7458,16.7091,16.7353,95300.0
2009-05-05 14:45:00,31.91,31.97,31.86,31.96,89400.0,16.7405,16.772,16.7143,16.7668,89400.0
2009-05-05 14:50:00,31.95,31.99,31.85,31.88,59000.0,16.7615,16.7825,16.7091,16.7248,59000.0
2009-05-05 14:55:00,31.87,31.95,31.78,31.79,59700.0,16.7196,16.7615,16.6723,16.6776,59700.0
2009-05-05 15:00:00,31.79,31.82,31.71,31.78,99400.0,16.6776,16.6933,16.6356,16.6723,99400.0
2009-05-05 15:05:00,31.76,31.97,31.76,31.9,96100.0,16.6619,16.772,16.6619,16.7353,96100.0
2009-05-05 15:10:00,31.9,31.9,31.72,31.76,63600.0,16.7353,16.7353,16.6409,16.6619,63600.0
2009-05-05 15:15:00,31.76,31.82,31.71,31.79,101600.0,16.6619,16.6933,16.6356,16.6776,101600.0
2009-05-05 15:20:00,31.78,31.81,31.69,31.71,115000.0,16.6723,16.6881,16.6251,16.6356,115000.0
2009-05-05 15:25:00,31.71,31.8,31.69,31.76,78600.0,16.6356,16.6828,16.6251,16.6619,78600.0
2009-05-05 15:30:00,31.79,32.19,31.78,32.13,63400.0,16.6776,16.8874,16.6723,16.856,63400.0
2009-05-05 15:35:00,32.11,32.37,32.11,32.21,80500.0,16.8455,16.9819,16.8455,16.8979,80500.0
2009-05-05 15:40:00,32.2,32.48,32.2,32.41,153600.0,16.8927,17.0396,16.8927,17.0029,153600.0
2009-05-05 15:45:00,32.42,32.58,32.37,32.47,129100.0,17.0081,17.092,16.9819,17.0343,129100.0
2009-05-05 15:50:00,32.48,32.52,32.05,32.14,168100.0,17.0396,17.0606,16.814,16.8612,168100.0
2009-05-05 15:55:00,32.15,32.16,31.9,31.98,115500.0,16.8665,16.8717,16.7353,16.7773,115500.0
2009-05-06 09:30:00,32.64,32.85,32.62,32.7,141800.0,17.1235,17.2337,17.113,17.155,141800.0
2009-05-06 09:35:00,32.68,32.77,32.53,32.65,101100.0,17.1445,17.1917,17.0658,17.1288,101100.0
2009-05-06 09:40:00,32.64,32.7,32.59,32.7,77900.0,17.1235,17.155,17.0973,17.155,77900.0
2009-05-06 09:45:00,32.71,32.75,32.59,32.66,108900.0,17.1602,17.1812,17.0973,17.134,108900.0
2009-05-06 09:50:00,32.67,32.81,32.58,32.73,143900.0,17.1393,17.2127,17.092,17.1707,143900.0
2009-05-06 09:55:00,32.74,33.04,32.74,32.92,173800.0,17.176,17.3334,17.176,17.2704,173800.0
2009-05-06 10:00:00,32.95,33.07,32.75,32.8,163000.0,17.2861,17.3491,17.1812,17.2075,163000.0
2009-05-06 10:05:00,32.8,32.8,32.63,32.66,130300.0,17.2075,17.2075,17.1183,17.134,130300.0
2009-05-06 10:10:00,32.67,32.78,32.64,32.69,128000.0,17.1393,17.197,17.1235,17.1497,128000.0
2009-05-06 10:15:00,32.71,32.74,32.4,32.4,94800.0,17.1602,17.176,16.9976,16.9976,94800.0
2009-05-06 10:20:00,32.4,32.46,32.09,32.13,77000.0,16.9976,17.0291,16.835,16.856,77000.0
2009-05-06 10:25:00,32.15,32.31,31.83,31.86,132400.0,16.8665,16.9504,16.6986,16.7143,132400.0
2009-05-06 10:30:00,31.87,31.97,31.68,31.85,216800.0,16.7196,16.772,16.6199,16.7091,216800.0
2009-05-06 10:35:00,31.87,31.93,31.84,31.89,78100.0,16.7196,16.751,16.7038,16.7301,78100.0
2009-05-06 10:40:00,31.9,31.93,31.73,31.76,50800.0,16.7353,16.751,16.6461,16.6619,50800.0
2009-05-06 10:45:00,31.77,31.83,31.69,31.71,63700.0,16.6671,16.6986,16.6251,16.6356,63700.0
2009-05-06 10:50:00,31.72,31.82,31.71,31.77,57300.0,16.6409,16.6933,16.6356,16.6671,57300.0
2009-05-06 10:55:00,31.76,32.1,31.76,32.08,68300.0,16.6619,16.8402,16.6619,16.8297,68300.0
2009-05-06 11:00:00,32.07,32.17,32.02,32.15,89400.0,16.8245,16.8769,16.7983,16.8665,89400.0
2009-05-06 11:05:00,32.14,32.16,31.97,31.99,135500.0,16.8612,16.8717,16.772,16.7825,135500.0
2009-05-06 11:10:00,31.99,32.06,31.95,31.98,68300.0,16.7825,16.8192,16.7615,16.7773,68300.0
2009-05-06 11:15:00,31.98,31.99,31.83,31.83,73500.0,16.7773,16.7825,16.6986,16.6986,73500.0
2009-05-06 11:20:00,31.82,31.87,31.74,31.77,76100.0,16.6933,16.7196,16.6514,16.6671,76100.0
2009-05-06 11:25:00,31.79,31.87,31.76,31.85,85900.0,16.6776,16.7196,16.6619,16.7091,85900.0
2009-05-06 11:30:00,31.86,31.92,31.79,31.87,81000.0,16.7143,16.7458,16.6776,16.7196,81000.0
2009-05-06 11:35:00,31.87,31.96,31.87,31.91,49500.0,16.7196,16.7668,16.7196,16.7405,49500.0
2009-05-06 11:40:00,31.9,31.94,31.85,31.93,66500.0,16.7353,16.7563,16.7091,16.751,66500.0
2009-05-06 11:45:00,31.93,31.94,31.88,31.92,42100.0,16.751,16.7563,16.7248,16.7458,42100.0
2009-05-06 11:50:00,31.92,31.96,31.89,31.91,33500.0,16.7458,16.7668,16.7301,16.7405,33500.0
2009-05-06 11:55:00,31.91,32.09,31.9,32.07,93300.0,16.7405,16.835,16.7353,16.8245,93300.0
2009-05-06 12:00:00,32.06,32.15,32.05,32.08,57600.0,16.8192,16.8665,16.814,16.8297,57600.0
2009-05-06 12:05:00,32.09,32.14,32.05,32.09,65400.0,16.835,16.8612,16.814,16.835,65400.0
2009-05-06 12:10:00,32.1,32.13,32.05,32.1,43100.0,16.8402,16.856,16.814,16.8402,43100.0
2009-05-06 12:15:00,32.11,32.21,32.11,32.16,98300.0,16.8455,16.8979,16.8455,16.8717,98300.0
2009-05-06 12:20:00,32.18,32.2,32.11,32.16,64100.0,16.8822,16.8927,16.8455,16.8717,64100.0
2009-05-06 12:25:00,32.16,32.39,32.16,32.39,66400.0,16.8717,16.9924,16.8717,16.9924,66400.0
2009-05-06 12:30:00,32.39,32.41,32.33,32.39,96200.0,16.9924,17.0029,16.9609,16.9924,96200.0
2009-05-06 12:35:00,32.39,32.43,32.35,32.37,67700.0,16.9924,17.0133,16.9714,16.9819,67700.0
2009-05-06 12:40:00,32.37,32.41,32.29,32.29,50900.0,16.9819,17.0029,16.9399,16.9399,50900.0
2009-05-06 12:45:00,32.29,32.39,32.29,32.35,58700.0,16.9399,16.9924,16.9399,16.9714,58700.0
2009-05-06 12:50:00,32.35,32.41,32.35,32.4,17300.0,16.9714,17.0029,16.9714,16.9976,17300.0
2009-05-06 12:55:00,32.39,32.43,32.25,32.29,70400.0,16.9924,17.0133,16.9189,16.9399,70400.0
2009-05-06 13:00:00,32.28,32.3,32.14,32.17,70500.0,16.9347,16.9451,16.8612,16.8769,70500.0
2009-05-06 13:05:00,32.15,32.22,32.09,32.1,58400.0,16.8665,16.9032,16.835,16.8402,58400.0
2009-05-06 13:10:00,32.09,32.09,31.99,32.08,74300.0,16.835,16.835,16.7825,16.8297,74300.0
2009-05-06 13:15:00,32.07,32.1,32.02,32.1,43100.0,16.8245,16.8402,16.7983,16.8402,43100.0
2009-05-06 13:20:00,32.1,32.23,32.01,32.06,107000.0,16.8402,16.9084,16.793,16.8192,107000.0
2009-05-06 13:25:00,32.07,32.13,32.0,32.0,69100.0,16.8245,16.856,16.7878,16.7878,69100.0
2009-05-06 13:30:00,31.95,32.09,31.93,32.07,85500.0,16.7615,16.835,16.751,16.8245,85500.0
2009-05-06 13:35:00,32.07,32.11,31.99,31.99,80900.0,16.8245,16.8455,16.7825,16.7825,80900.0
2009-05-06 13:40:00,32.0,32.05,31.95,32.05,63600.0,16.7878,16.814,16.7615,16.814,63600.0
2009-05-06 13:45:00,32.06,32.19,32.04,32.07,63100.0,16.8192,16.8874,16.8087,16.8245,63100.0
2009-05-06 13:50:00,32.08,32.22,32.03,32.19,76500.0,16.8297,16.9032,16.8035,16.8874,76500.0
2009-05-06 13:55:00,32.18,32.34,32.18,32.33,68200.0,16.8822,16.9661,16.8822,16.9609,68200.0
2009-05-06 14:00:00,32.34,32.49,32.34,32.39,51500.0,16.9661,17.0448,16.9661,16.9924,51500.0
2009-05-06 14:05:00,32.39,32.54,32.35,32.54,77300.0,16.9924,17.0711,16.9714,17.0711,77300.0
2009-05-06 14:10:00,32.54,32.57,32.44,32.5,91700.0,17.0711,17.0868,17.0186,17.0501,91700.0
2009-05-06 14:15:00,32.51,32.58,32.46,32.52,120300.0,17.0553,17.092,17.0291,17.0606,120300.0
2009-05-06 14:20:00,32.53,32.87,32.53,32.84,56300.0,17.0658,17.2442,17.0658,17.2284,56300.0
2009-05-06 14:25:00,32.85,32.99,32.77,32.96,105000.0,17.2337,17.3071,17.1917,17.2914,105000.0
2009-05-06 14:30:00,32.98,33.12,32.98,33.03,102900.0,17.3019,17.3753,17.3019,17.3281,102900.0
2009-05-06 14:35:00,33.04,33.06,32.92,33.0,96400.0,17.3334,17.3439,17.2704,17.3124,96400.0
2009-05-06 14:40:00,33.02,33.03,32.76,32.83,113400.0,17.3229,17.3281,17.1865,17.2232,113400.0
2009-05-06 14:45:00,32.83,33.08,32.82,33.05,123600.0,17.2232,17.3543,17.2179,17.3386,123600.0
2009-05-06 14:50:00,33.06,33.22,33.06,33.19,109900.0,17.3439,17.4278,17.3439,17.4121,109900.0
2009-05-06 14:55:00,33.2,33.37,33.06,33.15,203500.0,17.4173,17.5065,17.3439,17.3911,203500.0
2009-05-06 15:00:00,33.16,33.29,32.96,33.11,179400.0,17.3963,17.4645,17.2914,17.3701,179400.0
2009-05-06 15:05:00,33.11,33.19,33.01,33.19,221500.0,17.3701,17.4121,17.3176,17.4121,221500.0
2009-05-06 15:10:00,33.17,33.19,32.98,33.01,172500.0,17.4016,17.4121,17.3019,17.3176,172500.0
2009-05-06 15:15:00,33.0,33.05,32.83,32.86,55400.0,17.3124,17.3386,17.2232,17.2389,55400.0
2009-05-06 15:20:00,32.85,32.95,32.5,32.5,130600.0,17.2337,17.2861,17.0501,17.0501,130600.0
2009-05-06 15:25:00,32.49,32.54,32.26,32.52,354400.0,17.0448,17.0711,16.9242,17.0606,354400.0
2009-05-06 15:30:00,32.52,32.75,32.42,32.71,211700.0,17.0606,17.1812,17.0081,17.1602,211700.0
2009-05-06 15:35:00,32.71,32.85,32.48,32.59,151000.0,17.1602,17.2337,17.0396,17.0973,151000.0
2009-05-06 15:40:00,32.61,33.02,32.61,32.9,222200.0,17.1078,17.3229,17.1078,17.2599,222200.0
2009-05-06 15:45:00,32.89,33.08,32.87,33.08,239000.0,17.2547,17.3543,17.2442,17.3543,239000.0
2009-05-06 15:50:00,33.07,33.27,32.84,32.97,190000.0,17.3491,17.454,17.2284,17.2966,190000.0
2009-05-06 15:55:00,32.96,33.24,32.95,33.19,116600.0,17.2914,17.4383,17.2861,17.4121,116600.0
2009-05-07 09:30:00,33.61,33.62,33.33,33.4,133700.0,17.6324,17.6376,17.4855,17.5222,133700.0
2009-05-07 09:35:00,33.39,33.49,33.28,33.35,102000.0,17.517,17.5694,17.4593,17.496,102000.0
2009-05-07 09:40:00,33.38,33.44,33.11,33.13,168000.0,17.5117,17.5432,17.3701,17.3806,168000.0
2009-05-07 09:45:00,33.11,33.17,32.72,32.72,205500.0,17.3701,17.4016,17.1655,17.1655,205500.0
2009-05-07 09:50:00,32.72,32.84,32.65,32.81,148200.0,17.1655,17.2284,17.1288,17.2127,148200.0
2009-05-07 09:55:00,32.8,32.97,32.78,32.89,170800.0,17.2075,17.2966,17.197,17.2547,170800.0
2009-05-07 10:00:00,32.89,33.0,32.72,32.74,162400.0,17.2547,17.3124,17.1655,17.176,162400.0
2009-05-07 10:05:00,32.73,32.76,32.42,32.44,188800.0,17.1707,17.1865,17.0081,17.0186,188800.0
2009-05-07 10:10:00,32.46,32.51,32.29,32.31,154700.0,17.0291,17.0553,16.9399,16.9504,154700.0
2009-05-07 10:15:00,32.29,32.64,32.25,32.6,109700.0,16.9399,17.1235,16.9189,17.1025,109700.0
2009-05-07 10:20:00,32.58,32.6,32.32,32.32,110100.0,17.092,17.1025,16.9556,16.9556,110100.0
2009-05-07 10:25:00,32.3,32.4,32.2,32.2,247800.0,16.9451,16.9976,16.8927,16.8927,247800.0
2009-05-07 10:30:00,32.2,32.23,32.06,32.16,145300.0,16.8927,16.9084,16.8192,16.8717,145300.0
2009-05-07 10:35:00,32.15,32.28,32.06,32.28,135200.0,16.8665,16.9347,16.8192,16.9347,135200.0
2009-05-07 10:40:00,32.3,32.41,32.27,32.36,92500.0,16.9451,17.0029,16.9294,16.9766,92500.0
2009-05-07 10:45:00,32.37,32.48,32.37,32.47,82900.0,16.9819,17.0396,16.9819,17.0343,82900.0
2009-05-07 10:50:00,32.47,32.58,32.44,32.56,48100.0,17.0343,17.092,17.0186,17.0815,48100.0
2009-05-07 10:55:00,32.56,32.57,32.41,32.44,79000.0,17.0815,17.0868,17.0029,17.0186,79000.0
2009-05-07 11:00:00,32.44,32.45,32.16,32.16,87200.0,17.0186,17.0238,16.8717,16.8717,87200.0
2009-05-07 11:05:00,32.17,32.19,32.08,32.08,59800.0,16.8769,16.8874,16.8297,16.8297,59800.0
2009-05-07 11:10:00,32.08,32.1,31.8,31.8,76800.0,16.8297,16.8402,16.6828,16.6828,76800.0
2009-05-07 11:15:00,31.8,31.96,31.76,31.86,130400.0,16.6828,16.7668,16.6619,16.7143,130400.0
2009-05-07 11:20:00,31.86,32.03,31.85,31.99,137800.0,16.7143,16.8035,16.7091,16.7825,137800.0
2009-05-07 11:25:00,31.99,32.13,31.97,32.12,49000.0,16.7825,16.856,16.772,16.8507,49000.0
2009-05-07 11:30:00,32.12,32.13,31.97,32.01,53100.0,16.8507,16.856,16.772,16.793,53100.0
2009-05-07 11:35:00,32.0,32.16,31.99,32.05,46800.0,16.7878,16.8717,16.7825,16.814,46800.0
2009-05-07 11:40:00,32.05,32.12,32.01,32.02,37600.0,16.814,16.8507,16.793,16.7983,37600.0
2009-05-07 11:45:00,32.02,32.02,31.95,31.97,44900.0,16.7983,16.7983,16.7615,16.772,44900.0
2009-05-07 11:50:00,31.95,32.21,31.95,32.15,63400.0,16.7615,16.8979,16.7615,16.8665,63400.0
2009-05-07 11:55:00,32.14,32.17,32.02,32.09,52500.0,16.8612,16.8769,16.7983,16.835,52500.0
2009-05-07 12:00:00,32.08,32.09,31.95,31.95,64000.0,16.8297,16.835,16.7615,16.7615,64000.0
2009-05-07 12:05:00,31.95,31.95,31.89,31.9,28700.0,16.7615,16.7615,16.7301,16.7353,28700.0
2009-05-07 12:10:00,31.9,32.07,31.9,32.06,78400.0,16.7353,16.8245,16.7353,16.8192,78400.0
2009-05-07 12:15:00,32.05,32.05,31.98,31.99,43300.0,16.814,16.814,16.7773,16.7825,43300.0
2009-05-07 12:20:00,31.98,32.15,31.98,32.14,36400.0,16.7773,16.8665,16.7773,16.8612,36400.0
2009-05-07 12:25:00,32.15,32.16,32.03,32.11,91000.0,16.8665,16.8717,16.8035,16.8455,91000.0
2009-05-07 12:30:00,32.12,32.17,32.08,32.14,50800.0,16.8507,16.8769,16.8297,16.8612,50800.0
2009-05-07 12:35:00,32.15,32.15,32.08,32.11,29900.0,16.8665,16.8665,16.8297,16.8455,29900.0
2009-05-07 12:40:00,32.12,32.32,32.11,32.25,48400.0,16.8507,16.9556,16.8455,16.9189,48400.0
2009-05-07 12:45:00,32.25,32.25,32.09,32.13,44600.0,16.9189,16.9189,16.835,16.856,44600.0
2009-05-07 12:50:00,32.11,32.13,32.07,32.11,22400.0,16.8455,16.856,16.8245,16.8455,22400.0
2009-05-07 12:55:00,32.1,32.17,32.1,32.16,23000.0,16.8402,16.8769,16.8402,16.8717,23000.0
2009-05-07 13:00:00,32.17,32.19,31.98,32.01,64700.0,16.8769,16.8874,16.7773,16.793,64700.0
2009-05-07 13:05:00,32.04,32.04,31.84,31.88,76600.0,16.8087,16.8087,16.7038,16.7248,76600.0
2009-05-07 13:10:00,31.88,31.92,31.77,31.77,59800.0,16.7248,16.7458,16.6671,16.6671,59800.0
2009-05-07 13:15:00,31.77,31.78,31.7,31.75,50900.0,16.6671,16.6723,16.6304,16.6566,50900.0
2009-05-07 13:20:00,31.75,31.81,31.67,31.68,66500.0,16.6566,16.6881,16.6146,16.6199,66500.0
2009-05-07 13:25:00,31.66,31.67,31.6,31.61,41500.0,16.6094,16.6146,16.5779,16.5832,41500.0
2009-05-07 13:30:00,31.6,31.64,31.45,31.51,59500.0,16.5779,16.5989,16.4992,16.5307,59500.0
2009-05-07 13:35:00,31.5,31.58,31.45,31.46,44700.0,16.5254,16.5674,16.4992,16.5045,44700.0
2009-05-07 13:40:00,31.45,31.45,31.3,31.34,48300.0,16.4992,16.4992,16.4205,16.4415,48300.0
2009-05-07 13:45:00,31.34,31.42,31.31,31.37,42200.0,16.4415,16.4835,16.4258,16.4572,42200.0
2009-05-07 13:50:00,31.36,31.36,31.22,31.35,72300.0,16.452,16.452,16.3786,16.4468,72300.0
2009-05-07 13:55:00,31.34,31.64,31.33,31.59,83300.0,16.4415,16.5989,16.4363,16.5727,83300.0
2009-05-07 14:00:00,31.58,31.58,31.3,31.33,85400.0,16.5674,16.5674,16.4205,16.4363,85400.0
2009-05-07 14:05:00,31.33,31.6,31.33,31.52,102200.0,16.4363,16.5779,16.4363,16.5359,102200.0
2009-05-07 14:10:00,31.52,31.52,31.23,31.24,106500.0,16.5359,16.5359,16.3838,16.389,106500.0
2009-05-07 14:15:00,31.23,31.3,31.19,31.2,119400.0,16.3838,16.4205,16.3628,16.3681,119400.0
2009-05-07 14:20:00,31.19,31.27,31.19,31.22,81500.0,16.3628,16.4048,16.3628,16.3786,81500.0
2009-05-07 14:25:00,31.21,31.43,31.19,31.42,96000.0,16.3733,16.4887,16.3628,16.4835,96000.0
2009-05-07 14:30:00,31.41,31.41,31.17,31.19,62500.0,16.4782,16.4782,16.3523,16.3628,62500.0
2009-05-07 14:35:00,31.19,31.27,31.09,31.12,87600.0,16.3628,16.4048,16.3104,16.3261,87600.0
2009-05-07 14:40:00,31.11,31.12,31.03,31.04,102200.0,16.3208,16.3261,16.2789,16.2841,102200.0
2009-05-07 14:45:00,31.05,31.14,31.03,31.11,110800.0,16.2894,16.3366,16.2789,16.3208,110800.0
2009-05-07 14:50:00,31.12,31.21,30.98,30.99,112400.0,16.3261,16.3733,16.2526,16.2579,112400.0
2009-05-07 14:55:00,30.96,31.07,30.93,30.95,87800.0,16.2422,16.2999,16.2264,16.2369,87800.0
2009-05-07 15:00:00,30.95,31.15,30.9,30.93,146400.0,16.2369,16.3418,16.2107,16.2264,146400.0
2009-05-07 15:05:00,30.94,30.94,30.79,30.85,150400.0,16.2317,16.2317,16.153,16.1844,150400.0
2009-05-07 15:10:00,30.84,30.86,30.66,30.68,121600.0,16.1792,16.1897,16.0848,16.0953,121600.0
2009-05-07 15:15:00,30.69,30.83,30.65,30.81,149600.0,16.1005,16.174,16.0795,16.1635,149600.0
2009-05-07 15:20:00,30.81,31.11,30.78,30.89,111100.0,16.1635,16.3208,16.1477,16.2054,111100.0
2009-05-07 15:25:00,30.88,31.28,30.83,31.11,130900.0,16.2002,16.41,16.174,16.3208,130900.0
2009-05-07 15:30:00,31.11,31.11,30.7,30.71,221900.0,16.3208,16.3208,16.1058,16.111,221900.0
2009-05-07 15:35:00,30.7,30.81,30.47,30.56,210000.0,16.1058,16.1635,15.9851,16.0323,210000.0
2009-05-07 15:40:00,30.56,30.87,30.53,30.87,159600.0,16.0323,16.1949,16.0166,16.1949,159600.0
2009-05-07 15:45:00,30.86,31.15,30.84,31.06,143700.0,16.1897,16.3418,16.1792,16.2946,143700.0
2009-05-07 15:50:00,31.07,31.11,30.78,30.96,94400.0,16.2999,16.3208,16.1477,16.2422,94400.0
2009-05-07 15:55:00,30.99,31.16,30.81,31.16,115000.0,16.2579,16.3471,16.1635,16.3471,115000.0
2009-05-08 09:30:00,31.76,32.03,31.76,31.97,93800.0,16.6619,16.8035,16.6619,16.772,93800.0
2009-05-08 09:35:00,32.01,32.01,31.4,31.75,94300.0,16.793,16.793,16.473,16.6566,94300.0
2009-05-08 09:40:00,31.76,31.94,31.71,31.83,51100.0,16.6619,16.7563,16.6356,16.6986,51100.0
2009-05-08 09:45:00,31.87,32.04,31.87,31.98,70900.0,16.7196,16.8087,16.7196,16.7773,70900.0
2009-05-08 09:50:00,31.99,32.06,31.82,31.93,105500.0,16.7825,16.8192,16.6933,16.751,105500.0
2009-05-08 09:55:00,31.95,32.02,31.82,31.83,115200.0,16.7615,16.7983,16.6933,16.6986,115200.0
2009-05-08 10:00:00,31.84,31.94,31.73,31.84,122500.0,16.7038,16.7563,16.6461,16.7038,122500.0
2009-05-08 10:05:00,31.84,31.84,31.6,31.67,77200.0,16.7038,16.7038,16.5779,16.6146,77200.0
2009-05-08 10:10:00,31.66,31.66,31.48,31.56,112200.0,16.6094,16.6094,16.515,16.5569,112200.0
2009-05-08 10:15:00,31.56,31.56,31.3,31.42,98100.0,16.5569,16.5569,16.4205,16.4835,98100.0
2009-05-08 10:20:00,31.41,31.52,31.34,31.43,89900.0,16.4782,16.5359,16.4415,16.4887,89900.0
2009-05-08 10:25:00,31.41,31.57,31.33,31.52,82500.0,16.4782,16.5622,16.4363,16.5359,82500.0
2009-05-08 10:30:00,31.55,31.78,31.47,31.78,66900.0,16.5517,16.6723,16.5097,16.6723,66900.0
2009-05-08 10:35:00,31.77,31.79,31.52,31.7,95000.0,16.6671,16.6776,16.5359,16.6304,95000.0
2009-05-08 10:40:00,31.7,31.74,31.65,31.68,79600.0,16.6304,16.6514,16.6041,16.6199,79600.0
2009-05-08 10:45:00,31.68,31.78,31.65,31.68,82500.0,16.6199,16.6723,16.6041,16.6199,82500.0
2009-05-08 10:50:00,31.66,31.75,31.56,31.75,67400.0,16.6094,16.6566,16.5569,16.6566,67400.0
2009-05-08 10:55:00,31.77,31.83,31.75,31.79,65000.0,16.6671,16.6986,16.6566,16.6776,65000.0
2009-05-08 11:00:00,31.79,32.03,31.79,31.95,58300.0,16.6776,16.8035,16.6776,16.7615,58300.0
2009-05-08 11:05:00,31.96,32.04,31.93,32.01,54700.0,16.7668,16.8087,16.751,16.793,54700.0
2009-05-08 11:10:00,32.01,32.08,31.89,31.92,47600.0,16.793,16.8297,16.7301,16.7458,47600.0
2009-05-08 11:15:00,31.91,32.25,31.86,32.16,83400.0,16.7405,16.9189,16.7143,16.8717,83400.0
2009-05-08 11:20:00,32.17,32.19,31.99,32.02,79900.0,16.8769,16.8874,16.7825,16.7983,79900.0
2009-05-08 11:25:00,32.01,32.08,31.93,31.97,52400.0,16.793,16.8297,16.751,16.772,52400.0
2009-05-08 11:30:00,31.97,32.14,31.97,32.13,51100.0,16.772,16.8612,16.772,16.856,51100.0
2009-05-08 11:35:00,32.14,32.18,32.0,32.02,68500.0,16.8612,16.8822,16.7878,16.7983,68500.0
2009-05-08 11:40:00,32.03,32.16,32.0,32.07,70600.0,16.8035,16.8717,16.7878,16.8245,70600.0
2009-05-08 11:45:00,32.08,32.2,32.05,32.15,67300.0,16.8297,16.8927,16.814,16.8665,67300.0
2009-05-08 11:50:00,32.14,32.25,32.14,32.18,44100.0,16.8612,16.9189,16.8612,16.8822,44100.0
2009-05-08 11:55:00,32.18,32.26,32.16,32.25,40000.0,16.8822,16.9242,16.8717,16.9189,40000.0
2009-05-08 12:00:00,32.26,32.4,32.2,32.38,48100.0,16.9242,16.9976,16.8927,16.9871,48100.0
2009-05-08 12:05:00,32.39,32.52,32.39,32.45,63600.0,16.9924,17.0606,16.9924,17.0238,63600.0
2009-05-08 12:10:00,32.46,32.53,32.45,32.49,65400.0,17.0291,17.0658,17.0238,17.0448,65400.0
2009-05-08 12:15:00,32.5,32.62,32.47,32.55,85700.0,17.0501,17.113,17.0343,17.0763,85700.0
2009-05-08 12:20:00,32.59,32.61,32.44,32.5,84600.0,17.0973,17.1078,17.0186,17.0501,84600.0
2009-05-08 12:25:00,32.5,32.54,32.48,32.48,49600.0,17.0501,17.0711,17.0396,17.0396,49600.0
2009-05-08 12:30:00,32.48,32.6,32.46,32.56,56700.0,17.0396,17.1025,17.0291,17.0815,56700.0
2009-05-08 12:35:00,32.57,32.69,32.56,32.69,72800.0,17.0868,17.1497,17.0815,17.1497,72800.0
2009-05-08 12:40:00,32.69,32.73,32.64,32.72,83400.0,17.1497,17.1707,17.1235,17.1655,83400.0
2009-05-08 12:45:00,32.72,32.72,32.55,32.58,60600.0,17.1655,17.1655,17.0763,17.092,60600.0
2009-05-08 12:50:00,32.58,32.6,32.53,32.57,60300.0,17.092,17.1025,17.0658,17.0868,60300.0
2009-05-08 12:55:00,32.59,32.81,32.59,32.79,82300.0,17.0973,17.2127,17.0973,17.2022,82300.0
2009-05-08 13:00:00,32.79,32.9,32.77,32.89,61700.0,17.2022,17.2599,17.1917,17.2547,61700.0
2009-05-08 13:05:00,32.9,32.93,32.8,32.91,51600.0,17.2599,17.2757,17.2075,17.2652,51600.0
2009-05-08 13:10:00,32.93,32.94,32.84,32.94,50200.0,17.2757,17.2809,17.2284,17.2809,50200.0
2009-05-08 13:15:00,32.93,32.98,32.9,32.97,35500.0,17.2757,17.3019,17.2599,17.2966,35500.0
2009-05-08 13:20:00,32.96,33.11,32.95,33.06,63800.0,17.2914,17.3701,17.2861,17.3439,63800.0
2009-05-08 13:25:00,33.07,33.11,32.98,33.0,46900.0,17.3491,17.3701,17.3019,17.3124,46900.0
2009-05-08 13:30:00,33.0,33.02,32.83,32.84,85700.0,17.3124,17.3229,17.2232,17.2284,85700.0
2009-05-08 13:35:00,32.83,32.95,32.83,32.9,47500.0,17.2232,17.2861,17.2232,17.2599,47500.0
2009-05-08 13:40:00,32.91,32.92,32.84,32.87,37200.0,17.2652,17.2704,17.2284,17.2442,37200.0
2009-05-08 13:45:00,32.87,32.95,32.75,32.88,60900.0,17.2442,17.2861,17.1812,17.2494,60900.0
2009-05-08 13:50:00,32.89,32.9,32.77,32.87,50800.0,17.2547,17.2599,17.1917,17.2442,50800.0
2009-05-08 13:55:00,32.88,32.89,32.69,32.71,33400.0,17.2494,17.2547,17.1497,17.1602,33400.0
2009-05-08 14:00:00,32.72,32.87,32.71,32.86,39100.0,17.1655,17.2442,17.1602,17.2389,39100.0
2009-05-08 14:05:00,32.87,33.03,32.87,32.99,55800.0,17.2442,17.3281,17.2442,17.3071,55800.0
2009-05-08 14:10:00,32.99,33.17,32.98,33.16,52400.0,17.3071,17.4016,17.3019,17.3963,52400.0
2009-05-08 14:15:00,33.15,33.24,33.12,33.24,88700.0,17.3911,17.4383,17.3753,17.4383,88700.0
2009-05-08 14:20:00,33.24,33.27,33.15,33.19,155800.0,17.4383,17.454,17.3911,17.4121,155800.0
2009-05-08 14:25:00,33.2,33.26,33.15,33.17,76800.0,17.4173,17.4488,17.3911,17.4016,76800.0
2009-05-08 14:30:00,33.18,33.3,33.18,33.3,58500.0,17.4068,17.4698,17.4068,17.4698,58500.0
2009-05-08 14:35:00,33.3,33.44,33.28,33.43,75000.0,17.4698,17.5432,17.4593,17.538,75000.0
2009-05-08 14:40:00,33.43,33.45,33.29,33.38,98600.0,17.538,17.5485,17.4645,17.5117,98600.0
2009-05-08 14:45:00,33.38,33.57,33.34,33.53,93500.0,17.5117,17.6114,17.4907,17.5904,93500.0
2009-05-08 14:50:00,33.52,33.58,33.49,33.56,100900.0,17.5852,17.6167,17.5694,17.6062,100900.0
2009-05-08 14:55:00,33.55,33.56,33.27,33.34,70300.0,17.6009,17.6062,17.454,17.4907,70300.0
2009-05-08 15:00:00,33.35,33.47,33.31,33.38,77100.0,17.496,17.5589,17.475,17.5117,77100.0
2009-05-08 15:05:00,33.36,33.36,33.07,33.26,131800.0,17.5012,17.5012,17.3491,17.4488,131800.0
2009-05-08 15:10:00,33.27,33.33,32.91,32.91,189000.0,17.454,17.4855,17.2652,17.2652,189000.0
2009-05-08 15:15:00,32.89,33.05,32.71,32.93,131900.0,17.2547,17.3386,17.1602,17.2757,131900.0
2009-05-08 15:20:00,32.95,33.18,32.95,33.06,195100.0,17.2861,17.4068,17.2861,17.3439,195100.0
2009-05-08 15:25:00,33.06,33.26,33.05,33.09,68700.0,17.3439,17.4488,17.3386,17.3596,68700.0
2009-05-08 15:30:00,33.09,33.19,32.85,33.0,130800.0,17.3596,17.4121,17.2337,17.3124,130800.0
2009-05-08 15:35:00,33.0,33.2,32.97,33.13,56800.0,17.3124,17.4173,17.2966,17.3806,56800.0
2009-05-08 15:40:00,33.11,33.36,33.11,33.35,73200.0,17.3701,17.5012,17.3701,17.496,73200.0
2009-05-08 15:45:00,33.38,33.54,33.3,33.52,65600.0,17.5117,17.5957,17.4698,17.5852,65600.0
2009-05-08 15:50:00,33.52,33.55,33.17,33.4,104100.0,17.5852,17.6009,17.4016,17.5222,104100.0
2009-05-08 15:55:00,33.41,33.6,33.27,33.42,136500.0,17.5275,17.6271,17.454,17.5327,136500.0
2009-05-11 09:30:00,32.37,32.53,32.24,32.53,79700.0,16.9819,17.0658,16.9137,17.0658,79700.0
2009-05-11 09:35:00,32.54,32.61,32.44,32.56,44200.0,17.0711,17.1078,17.0186,17.0815,44200.0
2009-05-11 09:40:00,32.57,32.6,32.46,32.52,63700.0,17.0868,17.1025,17.0291,17.0606,63700.0
2009-05-11 09:45:00,32.52,32.52,32.18,32.22,41500.0,17.0606,17.0606,16.8822,16.9032,41500.0
2009-05-11 09:50:00,32.24,32.35,32.22,32.22,56700.0,16.9137,16.9714,16.9032,16.9032,56700.0
2009-05-11 09:55:00,32.23,32.39,32.2,32.28,83800.0,16.9084,16.9924,16.8927,16.9347,83800.0
2009-05-11 10:00:00,32.29,32.29,32.13,32.16,79500.0,16.9399,16.9399,16.856,16.8717,79500.0
2009-05-11 10:05:00,32.15,32.35,32.15,32.34,68700.0,16.8665,16.9714,16.8665,16.9661,68700.0
2009-05-11 10:10:00,32.33,32.55,32.3,32.54,59600.0,16.9609,17.0763,16.9451,17.0711,59600.0
2009-05-11 10:15:00,32.55,32.55,32.42,32.51,85400.0,17.0763,17.0763,17.0081,17.0553,85400.0
2009-05-11 10:20:00,32.5,32.52,32.36,32.38,55600.0,17.0501,17.0606,16.9766,16.9871,55600.0
2009-05-11 10:25:00,32.38,32.54,32.37,32.44,37700.0,16.9871,17.0711,16.9819,17.0186,37700.0
2009-05-11 10:30:00,32.45,32.45,32.33,32.34,38300.0,17.0238,17.0238,16.9609,16.9661,38300.0
2009-05-11 10:35:00,32.33,32.52,32.32,32.48,40300.0,16.9609,17.0606,16.9556,17.0396,40300.0
2009-05-11 10:40:00,32.49,32.95,32.43,32.9,64400.0,17.0448,17.2861,17.0133,17.2599,64400.0
2009-05-11 10:45:00,32.88,32.9,32.72,32.75,86000.0,17.2494,17.2599,17.1655,17.1812,86000.0
2009-05-11 10:50:00,32.73,32.82,32.68,32.82,29400.0,17.1707,17.2179,17.1445,17.2179,29400.0
2009-05-11 10:55:00,32.82,32.87,32.75,32.78,56900.0,17.2179,17.2442,17.1812,17.197,56900.0
2009-05-11 11:00:00,32.78,32.78,32.59,32.62,27500.0,17.197,17.197,17.0973,17.113,27500.0
2009-05-11 11:05:00,32.63,32.75,32.61,32.68,28800.0,17.1183,17.1812,17.1078,17.1445,28800.0
2009-05-11 11:10:00,32.67,32.88,32.63,32.85,31200.0,17.1393,17.2494,17.1183,17.2337,31200.0
2009-05-11 11:15:00,32.86,32.96,32.86,32.93,27200.0,17.2389,17.2914,17.2389,17.2757,27200.0
2009-05-11 11:20:00,32.91,32.92,32.77,32.83,38500.0,17.2652,17.2704,17.1917,17.2232,38500.0
2009-05-11 11:25:00,32.82,32.82,32.71,32.75,32300.0,17.2179,17.2179,17.1602,17.1812,32300.0
2009-05-11 11:30:00,32.75,32.78,32.6,32.63,23700.0,17.1812,17.197,17.1025,17.1183,23700.0
2009-05-11 11:35:00,32.63,32.66,32.61,32.63,25000.0,17.1183,17.134,17.1078,17.1183,25000.0
2009-05-11 11:40:00,32.64,32.68,32.57,32.61,26900.0,17.1235,17.1445,17.0868,17.1078,26900.0
2009-05-11 11:45:00,32.6,32.62,32.55,32.58,25400.0,17.1025,17.113,17.0763,17.092,25400.0
2009-05-11 11:50:00,32.58,32.61,32.53,32.59,33500.0,17.092,17.1078,17.0658,17.0973,33500.0
2009-05-11 11:55:00,32.58,32.63,32.53,32.55,26300.0,17.092,17.1183,17.0658,17.0763,26300.0
2009-05-11 12:00:00,32.53,32.53,32.38,32.39,45500.0,17.0658,17.0658,16.9871,16.9924,45500.0
2009-05-11 12:05:00,32.39,32.48,32.38,32.47,47500.0,16.9924,17.0396,16.9871,17.0343,47500.0
2009-05-11 12:10:00,32.46,32.48,32.36,32.39,26500.0,17.0291,17.0396,16.9766,16.9924,26500.0
2009-05-11 12:15:00,32.37,32.37,32.25,32.35,47400.0,16.9819,16.9819,16.9189,16.9714,47400.0
2009-05-11 12:20:00,32.35,32.46,32.34,32.42,26000.0,16.9714,17.0291,16.9661,17.0081,26000.0
2009-05-11 12:25:00,32.44,32.6,32.44,32.53,26400.0,17.0186,17.1025,17.0186,17.0658,26400.0
2009-05-11 12:30:00,32.53,32.53,32.42,32.5,64000.0,17.0658,17.0658,17.0081,17.0501,64000.0
2009-05-11 12:35:00,32.51,32.58,32.48,32.54,29000.0,17.0553,17.092,17.0396,17.0711,29000.0
2009-05-11 12:40:00,32.52,32.56,32.42,32.49,34600.0,17.0606,17.0815,17.0081,17.0448,34600.0
2009-05-11 12:45:00,32.47,32.52,32.4,32.4,29000.0,17.0343,17.0606,16.9976,16.9976,29000.0
2009-05-11 12:50:00,32.38,32.42,32.34,32.36,45000.0,16.9871,17.0081,16.9661,16.9766,45000.0
2009-05-11 12:55:00,32.34,32.4,32.3,32.33,35300.0,16.9661,16.9976,16.9451,16.9609,35300.0
2009-05-11 13:00:00,32.33,32.35,32.22,32.22,30600.0,16.9609,16.9714,16.9032,16.9032,30600.0
2009-05-11 13:05:00,32.22,32.33,32.2,32.28,30000.0,16.9032,16.9609,16.8927,16.9347,30000.0
2009-05-11 13:10:00,32.29,32.45,32.29,32.42,52000.0,16.9399,17.0238,16.9399,17.0081,52000.0
2009-05-11 13:15:00,32.4,32.5,32.39,32.5,24800.0,16.9976,17.0501,16.9924,17.0501,24800.0
2009-05-11 13:20:00,32.54,32.67,32.52,32.66,39000.0,17.0711,17.1393,17.0606,17.134,39000.0
2009-05-11 13:25:00,32.65,32.67,32.6,32.64,27800.0,17.1288,17.1393,17.1025,17.1235,27800.0
2009-05-11 13:30:00,32.63,32.64,32.51,32.57,40900.0,17.1183,17.1235,17.0553,17.0868,40900.0
2009-05-11 13:35:00,32.57,32.81,32.48,32.74,55800.0,17.0868,17.2127,17.0396,17.176,55800.0
2009-05-11 13:40:00,32.74,32.77,32.65,32.73,25700.0,17.176,17.1917,17.1288,17.1707,25700.0
2009-05-11 13:45:00,32.73,32.77,32.7,32.72,17800.0,17.1707,17.1917,17.155,17.1655,17800.0
2009-05-11 13:50:00,32.73,32.77,32.73,32.76,12700.0,17.1707,17.1917,17.1707,17.1865,12700.0
2009-05-11 13:55:00,32.78,32.78,32.49,32.53,30800.0,17.197,17.197,17.0448,17.0658,30800.0
2009-05-11 14:00:00,32.52,32.52,32.32,32.36,42000.0,17.0606,17.0606,16.9556,16.9766,42000.0
2009-05-11 14:05:00,32.38,32.46,32.36,32.39,32000.0,16.9871,17.0291,16.9766,16.9924,32000.0
2009-05-11 14:10:00,32.39,32.4,32.3,32.32,32400.0,16.9924,16.9976,16.9451,16.9556,32400.0
2009-05-11 14:15:00,32.33,32.36,32.23,32.28,40800.0,16.9609,16.9766,16.9084,16.9347,40800.0
2009-05-11 14:20:00,32.27,32.32,32.26,32.32,40800.0,16.9294,16.9556,16.9242,16.9556,40800.0
2009-05-11 14:25:00,32.32,32.46,32.28,32.46,43100.0,16.9556,17.0291,16.9347,17.0291,43100.0
2009-05-11 14:30:00,32.47,32.59,32.44,32.49,52500.0,17.0343,17.0973,17.0186,17.0448,52500.0
2009-05-11 14:35:00,32.5,32.54,32.34,32.37,74500.0,17.0501,17.0711,16.9661,16.9819,74500.0
2009-05-11 14:40:00,32.38,32.44,32.32,32.44,50400.0,16.9871,17.0186,16.9556,17.0186,50400.0
2009-05-11 14:45:00,32.42,32.52,32.4,32.51,62400.0,17.0081,17.0606,16.9976,17.0553,62400.0
2009-05-11 14:50:00,32.52,32.65,32.5,32.53,30200.0,17.0606,17.1288,17.0501,17.0658,30200.0
2009-05-11 14:55:00,32.51,32.52,32.38,32.47,60500.0,17.0553,17.0606,16.9871,17.0343,60500.0
2009-05-11 15:00:00,32.47,32.52,32.29,32.29,32100.0,17.0343,17.0606,16.9399,16.9399,32100.0
2009-05-11 15:05:00,32.3,32.45,32.3,32.42,42100.0,16.9451,17.0238,16.9451,17.0081,42100.0
2009-05-11 15:10:00,32.43,32.52,32.37,32.43,82000.0,17.0133,17.0606,16.9819,17.0133,82000.0
2009-05-11 15:15:00,32.42,32.52,32.37,32.4,60500.0,17.0081,17.0606,16.9819,16.9976,60500.0
2009-05-11 15:20:00,32.41,32.42,32.25,32.26,65700.0,17.0029,17.0081,16.9189,16.9242,65700.0
2009-05-11 15:25:00,32.24,32.47,32.24,32.44,40800.0,16.9137,17.0343,16.9137,17.0186,40800.0
2009-05-11 15:30:00,32.42,32.42,32.18,32.18,39400.0,17.0081,17.0081,16.8822,16.8822,39400.0
2009-05-11 15:35:00,32.16,32.22,32.14,32.14,36500.0,16.8717,16.9032,16.8612,16.8612,36500.0
2009-05-11 15:40:00,32.11,32.31,32.05,32.16,54700.0,16.8455,16.9504,16.814,16.8717,54700.0
2009-05-11 15:45:00,32.15,32.24,32.12,32.22,41800.0,16.8665,16.9137,16.8507,16.9032,41800.0
2009-05-11 15:50:00,32.18,32.29,32.02,32.24,63500.0,16.8822,16.9399,16.7983,16.9137,63500.0
2009-05-11 15:55:00,32.24,32.25,32.02,32.19,68800.0,16.9137,16.9189,16.7983,16.8874,68800.0
2009-05-12 09:30:00,32.45,32.68,32.39,32.6,66100.0,17.0238,17.1445,16.9924,17.1025,66100.0
2009-05-12 09:35:00,32.59,32.6,32.12,32.12,41000.0,17.0973,17.1025,16.8507,16.8507,41000.0
2009-05-12 09:40:00,32.1,32.11,31.87,31.91,61700.0,16.8402,16.8455,16.7196,16.7405,61700.0
2009-05-12 09:45:00,31.87,31.89,31.74,31.78,54200.0,16.7196,16.7301,16.6514,16.6723,54200.0
2009-05-12 09:50:00,31.77,31.85,31.6,31.78,44000.0,16.6671,16.7091,16.5779,16.6723,44000.0
2009-05-12 09:55:00,31.79,31.84,31.72,31.73,26200.0,16.6776,16.7038,16.6409,16.6461,26200.0
2009-05-12 10:00:00,31.71,31.71,31.54,31.65,44800.0,16.6356,16.6356,16.5464,16.6041,44800.0
2009-05-12 10:05:00,31.65,31.7,31.5,31.55,61500.0,16.6041,16.6304,16.5254,16.5517,61500.0
2009-05-12 10:10:00,31.54,31.56,31.34,31.34,36900.0,16.5464,16.5569,16.4415,16.4415,36900.0
2009-05-12 10:15:00,31.32,31.42,31.29,31.4,34000.0,16.431,16.4835,16.4153,16.473,34000.0
2009-05-12 10:20:00,31.41,31.71,31.32,31.68,67800.0,16.4782,16.6356,16.431,16.6199,67800.0
2009-05-12 10:25:00,31.67,31.73,31.52,31.55,74800.0,16.6146,16.6461,16.5359,16.5517,74800.0
2009-05-12 10:30:00,31.53,31.58,31.46,31.52,146000.0,16.5412,16.5674,16.5045,16.5359,146000.0
2009-05-12 10:35:00,31.54,31.62,31.4,31.44,38700.0,16.5464,16.5884,16.473,16.494,38700.0
2009-05-12 10:40:00,31.42,31.51,31.38,31.51,36300.0,16.4835,16.5307,16.4625,16.5307,36300.0
2009-05-12 10:45:00,31.52,31.7,31.47,31.69,31200.0,16.5359,16.6304,16.5097,16.6251,31200.0
2009-05-12 10:50:00,31.68,31.69,31.6,31.6,11800.0,16.6199,16.6251,16.5779,16.5779,11800.0
2009-05-12 10:55:00,31.58,31.67,31.51,31.66,23000.0,16.5674,16.6146,16.5307,16.6094,23000.0
2009-05-12 11:00:00,31.68,31.68,31.62,31.68,16100.0,16.6199,16.6199,16.5884,16.6199,16100.0
2009-05-12 11:05:00,31.68,31.8,31.61,31.64,28600.0,16.6199,16.6828,16.5832,16.5989,28600.0
2009-05-12 11:10:00,31.61,31.62,31.57,31.6,17800.0,16.5832,16.5884,16.5622,16.5779,17800.0
2009-05-12 11:15:00,31.6,31.62,31.5,31.56,22500.0,16.5779,16.5884,16.5254,16.5569,22500.0
2009-05-12 11:20:00,31.57,31.57,31.33,31.33,19600.0,16.5622,16.5622,16.4363,16.4363,19600.0
2009-05-12 11:25:00,31.31,31.37,31.28,31.37,44700.0,16.4258,16.4572,16.41,16.4572,44700.0
2009-05-12 11:30:00,31.38,31.44,31.31,31.42,26300.0,16.4625,16.494,16.4258,16.4835,26300.0
2009-05-12 11:35:00,31.44,31.49,31.37,31.37,17100.0,16.494,16.5202,16.4572,16.4572,17100.0
2009-05-12 11:40:00,31.34,31.39,31.28,31.35,24100.0,16.4415,16.4677,16.41,16.4468,24100.0
2009-05-12 11:45:00,31.34,31.34,31.2,31.21,30200.0,16.4415,16.4415,16.3681,16.3733,30200.0
2009-05-12 11:50:00,31.2,31.23,31.15,31.22,29100.0,16.3681,16.3838,16.3418,16.3786,29100.0
2009-05-12 11:55:00,31.21,31.33,31.19,31.31,18700.0,16.3733,16.4363,16.3628,16.4258,18700.0
2009-05-12 12:00:00,31.3,31.34,31.24,31.24,21500.0,16.4205,16.4415,16.389,16.389,21500.0
2009-05-12 12:05:00,31.24,31.25,31.04,31.06,22200.0,16.389,16.3943,16.2841,16.2946,22200.0
2009-05-12 12:10:00,31.05,31.08,30.98,30.98,23600.0,16.2894,16.3051,16.2526,16.2526,23600.0
2009-05-12 12:15:00,31.0,31.0,30.93,30.93,23500.0,16.2631,16.2631,16.2264,16.2264,23500.0
2009-05-12 12:20:00,30.92,31.01,30.89,31.0,31600.0,16.2212,16.2684,16.2054,16.2631,31600.0
2009-05-12 12:25:00,31.0,31.04,31.0,31.02,12300.0,16.2631,16.2841,16.2631,16.2736,12300.0
2009-05-12 12:30:00,31.03,31.11,31.03,31.09,19100.0,16.2789,16.3208,16.2789,16.3104,19100.0
2009-05-12 12:35:00,31.07,31.07,30.88,30.94,16300.0,16.2999,16.2999,16.2002,16.2317,16300.0
2009-05-12 12:40:00,30.95,30.98,30.87,30.87,18200.0,16.2369,16.2526,16.1949,16.1949,18200.0
2009-05-12 12:45:00,30.83,30.91,30.8,30.88,23300.0,16.174,16.2159,16.1582,16.2002,23300.0
2009-05-12 12:50:00,30.89,30.89,30.78,30.8,14600.0,16.2054,16.2054,16.1477,16.1582,14600.0
2009-05-12 12:55:00,30.78,30.78,30.66,30.7,19800.0,16.1477,16.1477,16.0848,16.1058,19800.0
2009-05-12 13:00:00,30.71,30.83,30.7,30.82,20700.0,16.111,16.174,16.1058,16.1687,20700.0
2009-05-12 13:05:00,30.83,30.84,30.74,30.79,14700.0,16.174,16.1792,16.1267,16.153,14700.0
2009-05-12 13:10:00,30.81,30.88,30.81,30.85,24400.0,16.1635,16.2002,16.1635,16.1844,24400.0
2009-05-12 13:15:00,30.87,30.94,30.85,30.94,13800.0,16.1949,16.2317,16.1844,16.2317,13800.0
2009-05-12 13:20:00,30.94,31.1,30.94,30.99,34900.0,16.2317,16.3156,16.2317,16.2579,34900.0
2009-05-12 13:25:00,30.97,31.0,30.86,30.86,10800.0,16.2474,16.2631,16.1897,16.1897,10800.0
2009-05-12 13:30:00,30.86,30.86,30.8,30.81,7000.0,16.1897,16.1897,16.1582,16.1635,7000.0
2009-05-12 13:35:00,30.82,31.13,30.81,31.04,46900.0,16.1687,16.3313,16.1635,16.2841,46900.0
2009-05-12 13:40:00,31.03,31.07,30.93,30.93,14300.0,16.2789,16.2999,16.2264,16.2264,14300.0
2009-05-12 13:45:00,30.95,31.04,30.92,31.04,17900.0,16.2369,16.2841,16.2212,16.2841,17900.0
2009-05-12 13:50:00,31.06,31.13,31.04,31.11,22100.0,16.2946,16.3313,16.2841,16.3208,22100.0
2009-05-12 13:55:00,31.07,31.08,30.91,30.94,16500.0,16.2999,16.3051,16.2159,16.2317,16500.0
2009-05-12 14:00:00,30.93,31.0,30.8,31.0,38500.0,16.2264,16.2631,16.1582,16.2631,38500.0
2009-05-12 14:05:00,31.0,31.11,31.0,31.06,19200.0,16.2631,16.3208,16.2631,16.2946,19200.0
2009-05-12 14:10:00,31.05,31.17,31.05,31.17,35800.0,16.2894,16.3523,16.2894,16.3523,35800.0
2009-05-12 14:15:00,31.17,31.34,31.12,31.16,47800.0,16.3523,16.4415,16.3261,16.3471,47800.0
2009-05-12 14:20:00,31.16,31.42,31.16,31.31,63900.0,16.3471,16.4835,16.3471,16.4258,63900.0
2009-05-12 14:25:00,31.3,31.37,31.19,31.21,40000.0,16.4205,16.4572,16.3628,16.3733,40000.0
2009-05-12 14:30:00,31.18,31.3,31.16,31.27,37600.0,16.3576,16.4205,16.3471,16.4048,37600.0
2009-05-12 14:35:00,31.27,31.6,31.26,31.59,61300.0,16.4048,16.5779,16.3995,16.5727,61300.0
2009-05-12 14:40:00,31.61,31.8,31.56,31.78,67600.0,16.5832,16.6828,16.5569,16.6723,67600.0
2009-05-12 14:45:00,31.76,31.78,31.63,31.75,41700.0,16.6619,16.6723,16.5937,16.6566,41700.0
2009-05-12 14:50:00,31.76,32.17,31.76,32.16,56800.0,16.6619,16.8769,16.6619,16.8717,56800.0
2009-05-12 14:55:00,32.16,32.44,32.16,32.27,96500.0,16.8717,17.0186,16.8717,16.9294,96500.0
2009-05-12 15:00:00,32.28,32.55,32.28,32.34,113400.0,16.9347,17.0763,16.9347,16.9661,113400.0
2009-05-12 15:05:00,32.35,32.49,32.26,32.4,63500.0,16.9714,17.0448,16.9242,16.9976,63500.0
2009-05-12 15:10:00,32.41,32.42,32.04,32.26,85200.0,17.0029,17.0081,16.8087,16.9242,85200.0
2009-05-12 15:15:00,32.28,32.33,32.14,32.18,84900.0,16.9347,16.9609,16.8612,16.8822,84900.0
2009-05-12 15:20:00,32.17,32.29,32.03,32.29,62200.0,16.8769,16.9399,16.8035,16.9399,62200.0
2009-05-12 15:25:00,32.29,32.51,32.26,32.31,64500.0,16.9399,17.0553,16.9242,16.9504,64500.0
2009-05-12 15:30:00,32.3,32.37,32.04,32.09,61700.0,16.9451,16.9819,16.8087,16.835,61700.0
2009-05-12 15:35:00,32.09,32.28,32.07,32.1,48900.0,16.835,16.9347,16.8245,16.8402,48900.0
2009-05-12 15:40:00,32.1,32.1,31.75,31.8,43600.0,16.8402,16.8402,16.6566,16.6828,43600.0
2009-05-12 15:45:00,31.82,31.91,31.74,31.75,87700.0,16.6933,16.7405,16.6514,16.6566,87700.0
2009-05-12 15:50:00,31.74,31.83,31.62,31.72,59000.0,16.6514,16.6986,16.5884,16.6409,59000.0
2009-05-12 15:55:00,31.73,31.88,31.58,31.88,59500.0,16.6461,16.7248,16.5674,16.7248,59500.0
2009-05-13 09:30:00,30.96,31.02,30.78,30.8,88300.0,16.2422,16.2736,16.1477,16.1582,88300.0
2009-05-13 09:35:00,30.81,30.81,30.22,30.26,72500.0,16.1635,16.1635,15.8539,15.8749,72500.0
2009-05-13 09:40:00,30.24,30.61,30.21,30.57,60300.0,15.8644,16.0585,15.8487,16.0376,60300.0
2009-05-13 09:45:00,30.56,30.76,30.39,30.7,63400.0,16.0323,16.1372,15.9431,16.1058,63400.0
2009-05-13 09:50:00,30.72,30.81,30.64,30.78,82600.0,16.1162,16.1635,16.0743,16.1477,82600.0
2009-05-13 09:55:00,30.8,30.8,30.58,30.61,60100.0,16.1582,16.1582,16.0428,16.0585,60100.0
2009-05-13 10:00:00,30.6,30.6,30.45,30.49,51900.0,16.0533,16.0533,15.9746,15.9956,51900.0
2009-05-13 10:05:00,30.49,30.64,30.45,30.62,50100.0,15.9956,16.0743,15.9746,16.0638,50100.0
2009-05-13 10:10:00,30.61,30.78,30.61,30.78,79700.0,16.0585,16.1477,16.0585,16.1477,79700.0
2009-05-13 10:15:00,30.8,30.93,30.72,30.74,77400.0,16.1582,16.2264,16.1162,16.1267,77400.0
2009-05-13 10:20:00,30.73,30.77,30.62,30.67,45000.0,16.1215,16.1425,16.0638,16.09,45000.0
2009-05-13 10:25:00,30.68,30.76,30.58,30.72,27600.0,16.0953,16.1372,16.0428,16.1162,27600.0
2009-05-13 10:30:00,30.72,30.73,30.58,30.64,35100.0,16.1162,16.1215,16.0428,16.0743,35100.0
2009-05-13 10:35:00,30.66,30.66,30.47,30.54,47600.0,16.0848,16.0848,15.9851,16.0218,47600.0
2009-05-13 10:40:00,30.53,30.53,30.44,30.45,27800.0,16.0166,16.0166,15.9694,15.9746,27800.0
2009-05-13 10:45:00,30.44,30.49,30.38,30.48,25600.0,15.9694,15.9956,15.9379,15.9903,25600.0
2009-05-13 10:50:00,30.47,30.52,30.44,30.44,16700.0,15.9851,16.0113,15.9694,15.9694,16700.0
2009-05-13 10:55:00,30.43,30.44,30.34,30.34,21000.0,15.9641,15.9694,15.9169,15.9169,21000.0
2009-05-13 11:00:00,30.34,30.34,30.24,30.24,24500.0,15.9169,15.9169,15.8644,15.8644,24500.0
2009-05-13 11:05:00,30.27,30.28,30.19,30.22,30800.0,15.8802,15.8854,15.8382,15.8539,30800.0
2009-05-13 11:10:00,30.21,30.33,30.18,30.22,26500.0,15.8487,15.9116,15.833,15.8539,26500.0
2009-05-13 11:15:00,30.22,30.29,30.2,30.26,30500.0,15.8539,15.8907,15.8434,15.8749,30500.0
2009-05-13 11:20:00,30.25,30.32,30.24,30.3,15300.0,15.8697,15.9064,15.8644,15.8959,15300.0
2009-05-13 11:25:00,30.3,30.3,30.24,30.25,13000.0,15.8959,15.8959,15.8644,15.8697,13000.0
2009-05-13 11:30:00,30.23,30.24,30.17,30.2,18400.0,15.8592,15.8644,15.8277,15.8434,18400.0
2009-05-13 11:35:00,30.2,30.22,30.16,30.16,13100.0,15.8434,15.8539,15.8225,15.8225,13100.0
2009-05-13 11:40:00,30.16,30.22,30.13,30.16,18300.0,15.8225,15.8539,15.8067,15.8225,18300.0
2009-05-13 11:45:00,30.15,30.23,30.14,30.23,9900.0,15.8172,15.8592,15.812,15.8592,9900.0
2009-05-13 11:50:00,30.22,30.27,30.18,30.21,25200.0,15.8539,15.8802,15.833,15.8487,25200.0
2009-05-13 11:55:00,30.18,30.24,30.15,30.22,31200.0,15.833,15.8644,15.8172,15.8539,31200.0
2009-05-13 12:00:00,30.17,30.31,30.17,30.23,14500.0,15.8277,15.9012,15.8277,15.8592,14500.0
2009-05-13 12:05:00,30.25,30.25,30.16,30.24,15000.0,15.8697,15.8697,15.8225,15.8644,15000.0
2009-05-13 12:10:00,30.26,30.52,30.25,30.4,32100.0,15.8749,16.0113,15.8697,15.9484,32100.0
2009-05-13 12:15:00,30.38,30.38,30.24,30.25,23600.0,15.9379,15.9379,15.8644,15.8697,23600.0
2009-05-13 12:20:00,30.27,30.3,30.26,30.29,8100.0,15.8802,15.8959,15.8749,15.8907,8100.0
2009-05-13 12:25:00,30.28,30.32,30.25,30.32,8900.0,15.8854,15.9064,15.8697,15.9064,8900.0
2009-05-13 12:30:00,30.32,30.32,30.15,30.2,17600.0,15.9064,15.9064,15.8172,15.8434,17600.0
2009-05-13 12:35:00,30.2,30.21,30.13,30.13,12200.0,15.8434,15.8487,15.8067,15.8067,12200.0
2009-05-13 12:40:00,30.14,30.16,30.08,30.08,17800.0,15.812,15.8225,15.7805,15.7805,17800.0
2009-05-13 12:45:00,30.07,30.08,30.0,30.06,32400.0,15.7752,15.7805,15.7385,15.77,32400.0
2009-05-13 12:50:00,30.07,30.12,30.01,30.04,9800.0,15.7752,15.8015,15.7438,15.7595,9800.0
2009-05-13 12:55:00,30.03,30.04,29.92,29.92,20100.0,15.7543,15.7595,15.6966,15.6966,20100.0
2009-05-13 13:00:00,29.92,29.95,29.87,29.89,26300.0,15.6966,15.7123,15.6703,15.6808,26300.0
2009-05-13 13:05:00,29.87,29.88,29.82,29.86,19300.0,15.6703,15.6756,15.6441,15.6651,19300.0
2009-05-13 13:10:00,29.86,29.97,29.84,29.97,8600.0,15.6651,15.7228,15.6546,15.7228,8600.0
2009-05-13 13:15:00,29.98,30.11,29.98,30.02,15200.0,15.728,15.7962,15.728,15.749,15200.0
2009-05-13 13:20:00,30.02,30.06,29.92,29.99,26800.0,15.749,15.77,15.6966,15.7333,26800.0
2009-05-13 13:25:00,30.0,30.02,29.83,29.87,37500.0,15.7385,15.749,15.6493,15.6703,37500.0
2009-05-13 13:30:00,29.88,29.96,29.82,29.93,23800.0,15.6756,15.7175,15.6441,15.7018,23800.0
2009-05-13 13:35:00,29.93,29.99,29.9,29.99,32000.0,15.7018,15.7333,15.6861,15.7333,32000.0
2009-05-13 13:40:00,29.97,30.01,29.93,29.95,26500.0,15.7228,15.7438,15.7018,15.7123,26500.0
2009-05-13 13:45:00,29.95,29.95,29.88,29.95,30300.0,15.7123,15.7123,15.6756,15.7123,30300.0
2009-05-13 13:50:00,29.95,30.11,29.95,30.09,43100.0,15.7123,15.7962,15.7123,15.7857,43100.0
2009-05-13 13:55:00,30.08,30.08,29.94,29.99,24200.0,15.7805,15.7805,15.707,15.7333,24200.0
2009-05-13 14:00:00,29.98,30.02,29.79,29.81,36500.0,15.728,15.749,15.6284,15.6388,36500.0
2009-05-13 14:05:00,29.81,29.91,29.79,29.9,22000.0,15.6388,15.6913,15.6284,15.6861,22000.0
2009-05-13 14:10:00,29.88,29.97,29.84,29.9,50700.0,15.6756,15.7228,15.6546,15.6861,50700.0
2009-05-13 14:15:00,29.9,29.9,29.6,29.6,44500.0,15.6861,15.6861,15.5287,15.5287,44500.0
2009-05-13 14:20:00,29.61,29.71,29.59,29.67,47200.0,15.5339,15.5864,15.5234,15.5654,47200.0
2009-05-13 14:25:00,29.65,29.8,29.65,29.68,52700.0,15.5549,15.6336,15.5549,15.5706,52700.0
2009-05-13 14:30:00,29.67,29.67,29.59,29.65,36500.0,15.5654,15.5654,15.5234,15.5549,36500.0
2009-05-13 14:35:00,29.65,29.72,29.62,29.72,30700.0,15.5549,15.5916,15.5392,15.5916,30700.0
2009-05-13 14:40:00,29.7,29.79,29.68,29.71,24900.0,15.5811,15.6284,15.5706,15.5864,24900.0
2009-05-13 14:45:00,29.68,29.7,29.59,29.59,17300.0,15.5706,15.5811,15.5234,15.5234,17300.0
2009-05-13 14:50:00,29.58,29.63,29.57,29.59,19900.0,15.5182,15.5444,15.5129,15.5234,19900.0
2009-05-13 14:55:00,29.58,29.76,29.57,29.76,25300.0,15.5182,15.6126,15.5129,15.6126,25300.0
2009-05-13 15:00:00,29.77,29.79,29.54,29.54,26000.0,15.6179,15.6284,15.4972,15.4972,26000.0
2009-05-13 15:05:00,29.54,29.62,29.54,29.61,40500.0,15.4972,15.5392,15.4972,15.5339,40500.0
2009-05-13 15:10:00,29.59,29.61,29.48,29.51,87600.0,15.5234,15.5339,15.4657,15.4815,87600.0
2009-05-13 15:15:00,29.51,29.6,29.45,29.6,35800.0,15.4815,15.5287,15.45,15.5287,35800.0
2009-05-13 15:20:00,29.62,29.75,29.47,29.66,94300.0,15.5392,15.6074,15.4605,15.5602,94300.0
2009-05-13 15:25:00,29.66,29.69,29.5,29.53,75600.0,15.5602,15.5759,15.4762,15.492,75600.0
2009-05-13 15:30:00,29.54,29.63,29.51,29.62,38100.0,15.4972,15.5444,15.4815,15.5392,38100.0
2009-05-13 15:35:00,29.61,29.66,29.49,29.49,41600.0,15.5339,15.5602,15.471,15.471,41600.0
2009-05-13 15:40:00,29.52,29.62,29.45,29.51,41700.0,15.4867,15.5392,15.45,15.4815,41700.0
2009-05-13 15:45:00,29.51,29.79,29.51,29.72,36200.0,15.4815,15.6284,15.4815,15.5916,36200.0
2009-05-13 15:50:00,29.73,29.78,29.56,29.66,72200.0,15.5969,15.6231,15.5077,15.5602,72200.0
2009-05-13 15:55:00,29.67,29.72,29.6,29.69,53400.0,15.5654,15.5916,15.5287,15.5759,53400.0
2009-05-14 09:30:00,29.5,29.84,29.38,29.76,85100.0,15.4762,15.6546,15.4133,15.6126,85100.0
2009-05-14 09:35:00,29.79,29.98,29.55,29.55,89600.0,15.6284,15.728,15.5024,15.5024,89600.0
2009-05-14 09:40:00,29.54,29.75,29.44,29.44,98900.0,15.4972,15.6074,15.4447,15.4447,98900.0
2009-05-14 09:45:00,29.48,29.54,29.25,29.25,47500.0,15.4657,15.4972,15.3451,15.3451,47500.0
2009-05-14 09:50:00,29.24,29.28,29.03,29.04,70700.0,15.3398,15.3608,15.2296,15.2349,70700.0
2009-05-14 09:55:00,29.04,29.14,29.0,29.13,52600.0,15.2349,15.2874,15.2139,15.2821,52600.0
2009-05-14 10:00:00,29.15,29.51,29.15,29.51,51500.0,15.2926,15.4815,15.2926,15.4815,51500.0
2009-05-14 10:05:00,29.49,29.7,29.41,29.46,63800.0,15.471,15.5811,15.429,15.4552,63800.0
2009-05-14 10:10:00,29.46,29.68,29.46,29.61,31300.0,15.4552,15.5706,15.4552,15.5339,31300.0
2009-05-14 10:15:00,29.63,29.79,29.63,29.71,39200.0,15.5444,15.6284,15.5444,15.5864,39200.0
2009-05-14 10:20:00,29.7,29.78,29.6,29.77,41600.0,15.5811,15.6231,15.5287,15.6179,41600.0
2009-05-14 10:25:00,29.77,29.78,29.62,29.63,45000.0,15.6179,15.6231,15.5392,15.5444,45000.0
2009-05-14 10:30:00,29.65,29.8,29.64,29.78,29400.0,15.5549,15.6336,15.5497,15.6231,29400.0
2009-05-14 10:35:00,29.77,29.87,29.7,29.7,35000.0,15.6179,15.6703,15.5811,15.5811,35000.0
2009-05-14 10:40:00,29.73,29.83,29.69,29.72,34000.0,15.5969,15.6493,15.5759,15.5916,34000.0
2009-05-14 10:45:00,29.72,29.8,29.67,29.67,39300.0,15.5916,15.6336,15.5654,15.5654,39300.0
2009-05-14 10:50:00,29.67,29.87,29.67,29.83,41300.0,15.5654,15.6703,15.5654,15.6493,41300.0
2009-05-14 10:55:00,29.81,29.9,29.78,29.84,14500.0,15.6388,15.6861,15.6231,15.6546,14500.0
2009-05-14 11:00:00,29.83,30.15,29.83,30.11,33500.0,15.6493,15.8172,15.6493,15.7962,33500.0
2009-05-14 11:05:00,30.1,30.24,30.09,30.13,30800.0,15.791,15.8644,15.7857,15.8067,30800.0
2009-05-14 11:10:00,30.16,30.3,30.16,30.28,28200.0,15.8225,15.8959,15.8225,15.8854,28200.0
2009-05-14 11:15:00,30.29,30.39,30.23,30.35,28800.0,15.8907,15.9431,15.8592,15.9221,28800.0
2009-05-14 11:20:00,30.37,30.39,30.29,30.3,33100.0,15.9326,15.9431,15.8907,15.8959,33100.0
2009-05-14 11:25:00,30.31,30.42,30.31,30.36,21300.0,15.9012,15.9589,15.9012,15.9274,21300.0
2009-05-14 11:30:00,30.37,30.43,30.34,30.35,31100.0,15.9326,15.9641,15.9169,15.9221,31100.0
2009-05-14 11:35:00,30.35,30.35,30.27,30.34,17000.0,15.9221,15.9221,15.8802,15.9169,17000.0
2009-05-14 11:40:00,30.33,30.37,30.26,30.29,20900.0,15.9116,15.9326,15.8749,15.8907,20900.0
2009-05-14 11:45:00,30.28,30.31,30.16,30.21,38900.0,15.8854,15.9012,15.8225,15.8487,38900.0
2009-05-14 11:50:00,30.2,30.31,30.2,30.27,13100.0,15.8434,15.9012,15.8434,15.8802,13100.0
2009-05-14 11:55:00,30.27,30.36,30.26,30.35,10900.0,15.8802,15.9274,15.8749,15.9221,10900.0
2009-05-14 12:00:00,30.36,30.5,30.33,30.45,21300.0,15.9274,16.0008,15.9116,15.9746,21300.0
2009-05-14 12:05:00,30.48,30.56,30.45,30.5,27900.0,15.9903,16.0323,15.9746,16.0008,27900.0
2009-05-14 12:10:00,30.47,30.61,30.47,30.49,21700.0,15.9851,16.0585,15.9851,15.9956,21700.0
2009-05-14 12:15:00,30.5,30.62,30.5,30.62,20300.0,16.0008,16.0638,16.0008,16.0638,20300.0
2009-05-14 12:20:00,30.61,30.74,30.57,30.74,14500.0,16.0585,16.1267,16.0376,16.1267,14500.0
2009-05-14 12:25:00,30.74,30.75,30.69,30.71,14100.0,16.1267,16.132,16.1005,16.111,14100.0
2009-05-14 12:30:00,30.7,30.87,30.7,30.81,14200.0,16.1058,16.1949,16.1058,16.1635,14200.0
2009-05-14 12:35:00,30.82,30.95,30.81,30.95,14800.0,16.1687,16.2369,16.1635,16.2369,14800.0
2009-05-14 12:40:00,30.95,30.95,30.74,30.77,22700.0,16.2369,16.2369,16.1267,16.1425,22700.0
2009-05-14 12:45:00,30.73,30.74,30.63,30.74,9200.0,16.1215,16.1267,16.069,16.1267,9200.0
2009-05-14 12:50:00,30.77,30.84,30.73,30.83,18800.0,16.1425,16.1792,16.1215,16.174,18800.0
2009-05-14 12:55:00,30.84,30.85,30.66,30.67,19000.0,16.1792,16.1844,16.0848,16.09,19000.0
2009-05-14 13:00:00,30.68,30.81,30.63,30.81,17700.0,16.0953,16.1635,16.069,16.1635,17700.0
2009-05-14 13:05:00,30.79,30.8,30.73,30.76,19000.0,16.153,16.1582,16.1215,16.1372,19000.0
2009-05-14 13:10:00,30.77,30.8,30.62,30.62,17100.0,16.1425,16.1582,16.0638,16.0638,17100.0
2009-05-14 13:15:00,30.63,30.66,30.61,30.61,21700.0,16.069,16.0848,16.0585,16.0585,21700.0
2009-05-14 13:20:00,30.61,30.61,30.45,30.45,8500.0,16.0585,16.0585,15.9746,15.9746,8500.0
2009-05-14 13:25:00,30.41,30.53,30.37,30.53,13900.0,15.9536,16.0166,15.9326,16.0166,13900.0
2009-05-14 13:30:00,30.54,30.69,30.52,30.66,16700.0,16.0218,16.1005,16.0113,16.0848,16700.0
2009-05-14 13:35:00,30.66,30.76,30.66,30.69,16600.0,16.0848,16.1372,16.0848,16.1005,16600.0
2009-05-14 13:40:00,30.68,30.69,30.52,30.54,6100.0,16.0953,16.1005,16.0113,16.0218,6100.0
2009-05-14 13:45:00,30.54,30.67,30.53,30.67,20500.0,16.0218,16.09,16.0166,16.09,20500.0
2009-05-14 13:50:00,30.67,30.81,30.67,30.74,45200.0,16.09,16.1635,16.09,16.1267,45200.0
2009-05-14 13:55:00,30.75,30.76,30.61,30.66,16000.0,16.132,16.1372,16.0585,16.0848,16000.0
2009-05-14 14:00:00,30.66,30.81,30.66,30.76,30100.0,16.0848,16.1635,16.0848,16.1372,30100.0
2009-05-14 14:05:00,30.77,30.84,30.76,30.8,10700.0,16.1425,16.1792,16.1372,16.1582,10700.0
2009-05-14 14:10:00,30.81,30.84,30.75,30.81,41600.0,16.1635,16.1792,16.132,16.1635,41600.0
2009-05-14 14:15:00,30.85,30.91,30.84,30.91,8200.0,16.1844,16.2159,16.1792,16.2159,8200.0
2009-05-14 14:20:00,30.94,30.98,30.92,30.98,18200.0,16.2317,16.2526,16.2212,16.2526,18200.0
2009-05-14 14:25:00,30.98,30.98,30.81,30.89,27800.0,16.2526,16.2526,16.1635,16.2054,27800.0
2009-05-14 14:30:00,30.88,31.0,30.88,30.97,10200.0,16.2002,16.2631,16.2002,16.2474,10200.0
2009-05-14 14:35:00,30.96,31.07,30.93,31.07,16100.0,16.2422,16.2999,16.2264,16.2999,16100.0
2009-05-14 14:40:00,31.11,31.13,31.04,31.04,20800.0,16.3208,16.3313,16.2841,16.2841,20800.0
2009-05-14 14:45:00,31.07,31.09,30.88,30.99,48200.0,16.2999,16.3104,16.2002,16.2579,48200.0
2009-05-14 14:50:00,31.0,31.01,30.93,30.94,14400.0,16.2631,16.2684,16.2264,16.2317,14400.0
2009-05-14 14:55:00,30.92,30.97,30.83,30.97,49300.0,16.2212,16.2474,16.174,16.2474,49300.0
2009-05-14 15:00:00,30.96,31.04,30.9,30.99,50300.0,16.2422,16.2841,16.2107,16.2579,50300.0
2009-05-14 15:05:00,30.98,31.0,30.82,30.94,62000.0,16.2526,16.2631,16.1687,16.2317,62000.0
2009-05-14 15:10:00,30.94,31.06,30.9,31.06,38700.0,16.2317,16.2946,16.2107,16.2946,38700.0
2009-05-14 15:15:00,31.06,31.06,30.93,31.03,39200.0,16.2946,16.2946,16.2264,16.2789,39200.0
2009-05-14 15:20:00,31.08,31.09,30.95,31.01,73900.0,16.3051,16.3104,16.2369,16.2684,73900.0
2009-05-14 15:25:00,31.01,31.09,30.99,30.99,51000.0,16.2684,16.3104,16.2579,16.2579,51000.0
2009-05-14 15:30:00,30.99,30.99,30.62,30.62,55000.0,16.2579,16.2579,16.0638,16.0638,55000.0
2009-05-14 15:35:00,30.62,30.72,30.44,30.56,42500.0,16.0638,16.1162,15.9694,16.0323,42500.0
2009-05-14 15:40:00,30.58,30.76,30.55,30.65,42000.0,16.0428,16.1372,16.0271,16.0795,42000.0
2009-05-14 15:45:00,30.66,30.8,30.64,30.73,29300.0,16.0848,16.1582,16.0743,16.1215,29300.0
2009-05-14 15:50:00,30.72,30.89,30.65,30.73,47800.0,16.1162,16.2054,16.0795,16.1215,47800.0
2009-05-14 15:55:00,30.72,30.92,30.69,30.72,44800.0,16.1162,16.2212,16.1005,16.1162,44800.0
2009-05-15 09:30:00,30.51,30.65,30.24,30.54,70300.0,16.0061,16.0795,15.8644,16.0218,70300.0
2009-05-15 09:35:00,30.55,30.75,30.24,30.27,49700.0,16.0271,16.132,15.8644,15.8802,49700.0
2009-05-15 09:40:00,30.24,30.24,30.0,30.19,82300.0,15.8644,15.8644,15.7385,15.8382,82300.0
2009-05-15 09:45:00,30.2,30.36,30.12,30.36,54900.0,15.8434,15.9274,15.8015,15.9274,54900.0
2009-05-15 09:50:00,30.37,30.39,30.23,30.39,61200.0,15.9326,15.9431,15.8592,15.9431,61200.0
2009-05-15 09:55:00,30.4,30.46,30.27,30.32,52100.0,15.9484,15.9798,15.8802,15.9064,52100.0
2009-05-15 10:00:00,30.3,30.3,30.11,30.18,33300.0,15.8959,15.8959,15.7962,15.833,33300.0
2009-05-15 10:05:00,30.2,30.33,30.15,30.33,27100.0,15.8434,15.9116,15.8172,15.9116,27100.0
2009-05-15 10:10:00,30.32,30.33,30.19,30.24,26600.0,15.9064,15.9116,15.8382,15.8644,26600.0
2009-05-15 10:15:00,30.24,30.3,30.14,30.27,25700.0,15.8644,15.8959,15.812,15.8802,25700.0
2009-05-15 10:20:00,30.27,30.3,30.19,30.22,36700.0,15.8802,15.8959,15.8382,15.8539,36700.0
2009-05-15 10:25:00,30.22,30.4,30.22,30.38,19800.0,15.8539,15.9484,15.8539,15.9379,19800.0
2009-05-15 10:30:00,30.36,30.49,30.25,30.49,32400.0,15.9274,15.9956,15.8697,15.9956,32400.0
2009-05-15 10:35:00,30.5,30.54,30.38,30.51,29700.0,16.0008,16.0218,15.9379,16.0061,29700.0
2009-05-15 10:40:00,30.54,30.55,30.48,30.5,35300.0,16.0218,16.0271,15.9903,16.0008,35300.0
2009-05-15 10:45:00,30.49,30.5,30.39,30.43,11100.0,15.9956,16.0008,15.9431,15.9641,11100.0
2009-05-15 10:50:00,30.43,30.46,30.33,30.39,7700.0,15.9641,15.9798,15.9116,15.9431,7700.0
2009-05-15 10:55:00,30.39,30.45,30.33,30.4,17400.0,15.9431,15.9746,15.9116,15.9484,17400.0
2009-05-15 11:00:00,30.39,30.45,30.34,30.42,16800.0,15.9431,15.9746,15.9169,15.9589,16800.0
2009-05-15 11:05:00,30.42,30.42,30.31,30.34,30300.0,15.9589,15.9589,15.9012,15.9169,30300.0
2009-05-15 11:10:00,30.33,30.39,30.26,30.3,20000.0,15.9116,15.9431,15.8749,15.8959,20000.0
2009-05-15 11:15:00,30.3,30.31,30.17,30.17,13100.0,15.8959,15.9012,15.8277,15.8277,13100.0
2009-05-15 11:20:00,30.18,30.18,30.05,30.11,15000.0,15.833,15.833,15.7648,15.7962,15000.0
2009-05-15 11:25:00,30.08,30.13,30.05,30.13,12800.0,15.7805,15.8067,15.7648,15.8067,12800.0
2009-05-15 11:30:00,30.13,30.13,30.03,30.08,25400.0,15.8067,15.8067,15.7543,15.7805,25400.0
2009-05-15 11:35:00,30.06,30.09,30.0,30.0,16100.0,15.77,15.7857,15.7385,15.7385,16100.0
2009-05-15 11:40:00,29.97,29.99,29.91,29.91,16800.0,15.7228,15.7333,15.6913,15.6913,16800.0
2009-05-15 11:45:00,29.91,29.97,29.89,29.93,24100.0,15.6913,15.7228,15.6808,15.7018,24100.0
2009-05-15 11:50:00,29.91,29.91,29.79,29.84,14900.0,15.6913,15.6913,15.6284,15.6546,14900.0
2009-05-15 11:55:00,29.86,29.86,29.7,29.71,11500.0,15.6651,15.6651,15.5811,15.5864,11500.0
2009-05-15 12:00:00,29.71,29.8,29.7,29.77,18600.0,15.5864,15.6336,15.5811,15.6179,18600.0
2009-05-15 12:05:00,29.77,29.88,29.77,29.84,17800.0,15.6179,15.6756,15.6179,15.6546,17800.0
2009-05-15 12:10:00,29.82,29.86,29.8,29.83,26500.0,15.6441,15.6651,15.6336,15.6493,26500.0
2009-05-15 12:15:00,29.81,29.82,29.7,29.71,19300.0,15.6388,15.6441,15.5811,15.5864,19300.0
2009-05-15 12:20:00,29.72,29.82,29.7,29.82,26100.0,15.5916,15.6441,15.5811,15.6441,26100.0
2009-05-15 12:25:00,29.82,29.9,29.78,29.81,17200.0,15.6441,15.6861,15.6231,15.6388,17200.0
2009-05-15 12:30:00,29.81,29.88,29.81,29.82,13400.0,15.6388,15.6756,15.6388,15.6441,13400.0
2009-05-15 12:35:00,29.82,29.82,29.71,29.77,14800.0,15.6441,15.6441,15.5864,15.6179,14800.0
2009-05-15 12:40:00,29.76,29.78,29.73,29.73,11900.0,15.6126,15.6231,15.5969,15.5969,11900.0
2009-05-15 12:45:00,29.74,29.76,29.67,29.71,13600.0,15.6021,15.6126,15.5654,15.5864,13600.0
2009-05-15 12:50:00,29.71,29.75,29.6,29.61,15300.0,15.5864,15.6074,15.5287,15.5339,15300.0
2009-05-15 12:55:00,29.61,29.62,29.54,29.61,17800.0,15.5339,15.5392,15.4972,15.5339,17800.0
2009-05-15 13:00:00,29.63,29.65,29.59,29.6,10200.0,15.5444,15.5549,15.5234,15.5287,10200.0
2009-05-15 13:05:00,29.61,29.69,29.59,29.66,22000.0,15.5339,15.5759,15.5234,15.5602,22000.0
2009-05-15 13:10:00,29.63,29.64,29.56,29.62,18500.0,15.5444,15.5497,15.5077,15.5392,18500.0
2009-05-15 13:15:00,29.64,29.76,29.64,29.71,16700.0,15.5497,15.6126,15.5497,15.5864,16700.0
2009-05-15 13:20:00,29.7,29.72,29.63,29.67,21900.0,15.5811,15.5916,15.5444,15.5654,21900.0
2009-05-15 13:25:00,29.68,29.68,29.58,29.6,20500.0,15.5706,15.5706,15.5182,15.5287,20500.0
2009-05-15 13:30:00,29.59,29.64,29.58,29.59,9400.0,15.5234,15.5497,15.5182,15.5234,9400.0
2009-05-15 13:35:00,29.58,29.58,29.5,29.51,10700.0,15.5182,15.5182,15.4762,15.4815,10700.0
2009-05-15 13:40:00,29.51,29.53,29.48,29.48,24500.0,15.4815,15.492,15.4657,15.4657,24500.0
2009-05-15 13:45:00,29.47,29.56,29.44,29.56,21000.0,15.4605,15.5077,15.4447,15.5077,21000.0
2009-05-15 13:50:00,29.56,29.56,29.49,29.49,27900.0,15.5077,15.5077,15.471,15.471,27900.0
2009-05-15 13:55:00,29.51,29.51,29.48,29.48,16200.0,15.4815,15.4815,15.4657,15.4657,16200.0
2009-05-15 14:00:00,29.48,29.49,29.41,29.47,25600.0,15.4657,15.471,15.429,15.4605,25600.0
2009-05-15 14:05:00,29.46,29.47,29.35,29.47,20700.0,15.4552,15.4605,15.3975,15.4605,20700.0
2009-05-15 14:10:00,29.48,29.56,29.45,29.48,32100.0,15.4657,15.5077,15.45,15.4657,32100.0
2009-05-15 14:15:00,29.47,29.57,29.47,29.51,30200.0,15.4605,15.5129,15.4605,15.4815,30200.0
2009-05-15 14:20:00,29.53,29.63,29.5,29.61,18100.0,15.492,15.5444,15.4762,15.5339,18100.0
2009-05-15 14:25:00,29.61,29.62,29.46,29.49,41200.0,15.5339,15.5392,15.4552,15.471,41200.0
2009-05-15 14:30:00,29.49,29.51,29.41,29.41,15700.0,15.471,15.4815,15.429,15.429,15700.0
2009-05-15 14:35:00,29.41,29.41,29.36,29.37,16700.0,15.429,15.429,15.4028,15.408,16700.0
2009-05-15 14:40:00,29.36,29.37,29.17,29.23,33400.0,15.4028,15.408,15.3031,15.3346,33400.0
2009-05-15 14:45:00,29.23,29.23,29.15,29.18,24000.0,15.3346,15.3346,15.2926,15.3083,24000.0
2009-05-15 14:50:00,29.18,29.28,29.13,29.27,26200.0,15.3083,15.3608,15.2821,15.3556,26200.0
2009-05-15 14:55:00,29.28,29.29,29.19,29.26,26100.0,15.3608,15.366,15.3136,15.3503,26100.0
2009-05-15 15:00:00,29.26,29.26,29.12,29.12,19300.0,15.3503,15.3503,15.2769,15.2769,19300.0
2009-05-15 15:05:00,29.12,29.18,29.03,29.16,31000.0,15.2769,15.3083,15.2296,15.2978,31000.0
2009-05-15 15:10:00,29.15,29.22,29.1,29.22,28300.0,15.2926,15.3293,15.2664,15.3293,28300.0
2009-05-15 15:15:00,29.21,29.24,29.11,29.15,37100.0,15.3241,15.3398,15.2716,15.2926,37100.0
2009-05-15 15:20:00,29.17,29.39,29.13,29.38,38700.0,15.3031,15.4185,15.2821,15.4133,38700.0
2009-05-15 15:25:00,29.38,29.68,29.34,29.58,64200.0,15.4133,15.5706,15.3923,15.5182,64200.0
2009-05-15 15:30:00,29.57,29.66,29.44,29.48,43800.0,15.5129,15.5602,15.4447,15.4657,43800.0
2009-05-15 15:35:00,29.49,29.62,29.36,29.36,29900.0,15.471,15.5392,15.4028,15.4028,29900.0
2009-05-15 15:40:00,29.35,29.63,29.35,29.62,35000.0,15.3975,15.5444,15.3975,15.5392,35000.0
2009-05-15 15:45:00,29.62,29.64,29.48,29.51,39700.0,15.5392,15.5497,15.4657,15.4815,39700.0
2009-05-15 15:50:00,29.5,29.6,29.48,29.6,26800.0,15.4762,15.5287,15.4657,15.5287,26800.0
2009-05-15 15:55:00,29.61,29.65,29.43,29.61,44700.0,15.5339,15.5549,15.4395,15.5339,44700.0
2009-05-18 09:30:00,29.93,30.31,29.92,30.1,72500.0,15.7018,15.9012,15.6966,15.791,72500.0
2009-05-18 09:35:00,30.09,30.38,29.9,30.38,56800.0,15.7857,15.9379,15.6861,15.9379,56800.0
2009-05-18 09:40:00,30.39,30.41,30.21,30.34,47400.0,15.9431,15.9536,15.8487,15.9169,47400.0
2009-05-18 09:45:00,30.35,30.62,30.33,30.54,78700.0,15.9221,16.0638,15.9116,16.0218,78700.0
2009-05-18 09:50:00,30.55,30.63,30.44,30.51,46100.0,16.0271,16.069,15.9694,16.0061,46100.0
2009-05-18 09:55:00,30.52,30.55,30.38,30.42,46600.0,16.0113,16.0271,15.9379,15.9589,46600.0
2009-05-18 10:00:00,30.44,30.48,30.33,30.36,58000.0,15.9694,15.9903,15.9116,15.9274,58000.0
2009-05-18 10:05:00,30.36,30.49,30.26,30.35,93300.0,15.9274,15.9956,15.8749,15.9221,93300.0
2009-05-18 10:10:00,30.33,30.34,30.19,30.25,65000.0,15.9116,15.9169,15.8382,15.8697,65000.0
2009-05-18 10:15:00,30.22,30.41,30.22,30.38,63600.0,15.8539,15.9536,15.8539,15.9379,63600.0
2009-05-18 10:20:00,30.39,30.55,30.39,30.48,25900.0,15.9431,16.0271,15.9431,15.9903,25900.0
2009-05-18 10:25:00,30.48,30.55,30.44,30.46,33300.0,15.9903,16.0271,15.9694,15.9798,33300.0
2009-05-18 10:30:00,30.46,30.58,30.46,30.53,33800.0,15.9798,16.0428,15.9798,16.0166,33800.0
2009-05-18 10:35:00,30.53,30.6,30.53,30.55,27100.0,16.0166,16.0533,16.0166,16.0271,27100.0
2009-05-18 10:40:00,30.56,30.63,30.5,30.57,39500.0,16.0323,16.069,16.0008,16.0376,39500.0
2009-05-18 10:45:00,30.59,30.76,30.58,30.72,56400.0,16.048,16.1372,16.0428,16.1162,56400.0
2009-05-18 10:50:00,30.75,30.79,30.73,30.74,18500.0,16.132,16.153,16.1215,16.1267,18500.0
2009-05-18 10:55:00,30.77,30.79,30.71,30.72,37900.0,16.1425,16.153,16.111,16.1162,37900.0
2009-05-18 11:00:00,30.75,30.79,30.72,30.73,12900.0,16.132,16.153,16.1162,16.1215,12900.0
2009-05-18 11:05:00,30.74,30.76,30.66,30.69,15800.0,16.1267,16.1372,16.0848,16.1005,15800.0
2009-05-18 11:10:00,30.69,30.72,30.66,30.69,21100.0,16.1005,16.1162,16.0848,16.1005,21100.0
2009-05-18 11:15:00,30.69,30.76,30.68,30.72,14500.0,16.1005,16.1372,16.0953,16.1162,14500.0
2009-05-18 11:20:00,30.71,30.75,30.67,30.69,23000.0,16.111,16.132,16.09,16.1005,23000.0
2009-05-18 11:25:00,30.69,30.76,30.69,30.76,12800.0,16.1005,16.1372,16.1005,16.1372,12800.0
2009-05-18 11:30:00,30.77,30.8,30.74,30.75,11500.0,16.1425,16.1582,16.1267,16.132,11500.0
2009-05-18 11:35:00,30.77,30.82,30.77,30.8,15700.0,16.1425,16.1687,16.1425,16.1582,15700.0
2009-05-18 11:40:00,30.81,30.84,30.78,30.84,7200.0,16.1635,16.1792,16.1477,16.1792,7200.0
2009-05-18 11:45:00,30.84,30.91,30.83,30.87,19700.0,16.1792,16.2159,16.174,16.1949,19700.0
2009-05-18 11:50:00,30.87,30.94,30.85,30.91,20100.0,16.1949,16.2317,16.1844,16.2159,20100.0
2009-05-18 11:55:00,30.91,30.95,30.8,30.82,35200.0,16.2159,16.2369,16.1582,16.1687,35200.0
2009-05-18 12:00:00,30.83,30.9,30.83,30.87,21400.0,16.174,16.2107,16.174,16.1949,21400.0
2009-05-18 12:05:00,30.87,30.96,30.87,30.95,21900.0,16.1949,16.2422,16.1949,16.2369,21900.0
2009-05-18 12:10:00,30.94,30.97,30.9,30.94,14100.0,16.2317,16.2474,16.2107,16.2317,14100.0
2009-05-18 12:15:00,30.94,30.97,30.92,30.94,26500.0,16.2317,16.2474,16.2212,16.2317,26500.0
2009-05-18 12:20:00,30.93,31.01,30.92,31.01,16700.0,16.2264,16.2684,16.2212,16.2684,16700.0
2009-05-18 12:25:00,31.01,31.18,31.01,31.15,16700.0,16.2684,16.3576,16.2684,16.3418,16700.0
2009-05-18 12:30:00,31.16,31.24,31.16,31.24,12200.0,16.3471,16.389,16.3471,16.389,12200.0
2009-05-18 12:35:00,31.23,31.35,31.23,31.35,15100.0,16.3838,16.4468,16.3838,16.4468,15100.0
2009-05-18 12:40:00,31.37,31.53,31.37,31.5,33400.0,16.4572,16.5412,16.4572,16.5254,33400.0
2009-05-18 12:45:00,31.52,31.53,31.47,31.49,22500.0,16.5359,16.5412,16.5097,16.5202,22500.0
2009-05-18 12:50:00,31.49,31.63,31.44,31.6,29800.0,16.5202,16.5937,16.494,16.5779,29800.0
2009-05-18 12:55:00,31.6,31.6,31.52,31.6,16400.0,16.5779,16.5779,16.5359,16.5779,16400.0
2009-05-18 13:00:00,31.57,31.62,31.46,31.52,30400.0,16.5622,16.5884,16.5045,16.5359,30400.0
2009-05-18 13:05:00,31.52,31.54,31.42,31.51,34500.0,16.5359,16.5464,16.4835,16.5307,34500.0
2009-05-18 13:10:00,31.49,31.5,31.38,31.47,39100.0,16.5202,16.5254,16.4625,16.5097,39100.0
2009-05-18 13:15:00,31.47,31.52,31.41,31.5,31900.0,16.5097,16.5359,16.4782,16.5254,31900.0
2009-05-18 13:20:00,31.51,31.51,31.46,31.51,10700.0,16.5307,16.5307,16.5045,16.5307,10700.0
2009-05-18 13:25:00,31.52,31.54,31.41,31.48,24500.0,16.5359,16.5464,16.4782,16.515,24500.0
2009-05-18 13:30:00,31.46,31.49,31.41,31.46,14900.0,16.5045,16.5202,16.4782,16.5045,14900.0
2009-05-18 13:35:00,31.47,31.53,31.46,31.53,18200.0,16.5097,16.5412,16.5045,16.5412,18200.0
2009-05-18 13:40:00,31.53,31.54,31.42,31.42,20600.0,16.5412,16.5464,16.4835,16.4835,20600.0
2009-05-18 13:45:00,31.41,31.42,31.32,31.32,14500.0,16.4782,16.4835,16.431,16.431,14500.0
2009-05-18 13:50:00,31.33,31.39,31.32,31.34,12500.0,16.4363,16.4677,16.431,16.4415,12500.0
2009-05-18 13:55:00,31.35,31.45,31.35,31.4,25100.0,16.4468,16.4992,16.4468,16.473,25100.0
2009-05-18 14:00:00,31.4,31.49,31.4,31.49,33800.0,16.473,16.5202,16.473,16.5202,33800.0
2009-05-18 14:05:00,31.48,31.5,31.46,31.47,23800.0,16.515,16.5254,16.5045,16.5097,23800.0
2009-05-18 14:10:00,31.47,31.58,31.45,31.51,33500.0,16.5097,16.5674,16.4992,16.5307,33500.0
2009-05-18 14:15:00,31.51,31.58,31.5,31.51,52200.0,16.5307,16.5674,16.5254,16.5307,52200.0
2009-05-18 14:20:00,31.51,31.6,31.5,31.51,28000.0,16.5307,16.5779,16.5254,16.5307,28000.0
2009-05-18 14:25:00,31.52,31.53,31.4,31.48,28100.0,16.5359,16.5412,16.473,16.515,28100.0
2009-05-18 14:30:00,31.48,31.61,31.48,31.55,27500.0,16.515,16.5832,16.515,16.5517,27500.0
2009-05-18 14:35:00,31.56,31.58,31.53,31.58,28900.0,16.5569,16.5674,16.5412,16.5674,28900.0
2009-05-18 14:40:00,31.61,31.76,31.55,31.76,47900.0,16.5832,16.6619,16.5517,16.6619,47900.0
2009-05-18 14:45:00,31.77,31.8,31.75,31.77,56400.0,16.6671,16.6828,16.6566,16.6671,56400.0
2009-05-18 14:50:00,31.78,31.84,31.76,31.8,39800.0,16.6723,16.7038,16.6619,16.6828,39800.0
2009-05-18 14:55:00,31.79,31.82,31.77,31.77,69000.0,16.6776,16.6933,16.6671,16.6671,69000.0
2009-05-18 15:00:00,31.77,31.78,31.62,31.62,66200.0,16.6671,16.6723,16.5884,16.5884,66200.0
2009-05-18 15:05:00,31.63,31.74,31.61,31.73,46500.0,16.5937,16.6514,16.5832,16.6461,46500.0
2009-05-18 15:10:00,31.73,31.75,31.63,31.71,95400.0,16.6461,16.6566,16.5937,16.6356,95400.0
2009-05-18 15:15:00,31.69,31.72,31.64,31.68,60700.0,16.6251,16.6409,16.5989,16.6199,60700.0
2009-05-18 15:20:00,31.67,31.67,31.45,31.6,65900.0,16.6146,16.6146,16.4992,16.5779,65900.0
2009-05-18 15:25:00,31.61,31.63,31.53,31.56,30500.0,16.5832,16.5937,16.5412,16.5569,30500.0
2009-05-18 15:30:00,31.57,31.76,31.52,31.76,33700.0,16.5622,16.6619,16.5359,16.6619,33700.0
2009-05-18 15:35:00,31.77,31.88,31.74,31.88,25100.0,16.6671,16.7248,16.6514,16.7248,25100.0
2009-05-18 15:40:00,31.88,31.95,31.77,31.95,47800.0,16.7248,16.7615,16.6671,16.7615,47800.0
2009-05-18 15:45:00,31.95,32.13,31.91,32.08,45100.0,16.7615,16.856,16.7405,16.8297,45100.0
2009-05-18 15:50:00,32.08,32.2,32.07,32.1,59000.0,16.8297,16.8927,16.8245,16.8402,59000.0
2009-05-18 15:55:00,32.11,32.19,31.93,32.04,69100.0,16.8455,16.8874,16.751,16.8087,69100.0
2009-05-19 09:30:00,32.13,32.13,31.21,31.39,84200.0,16.856,16.856,16.3733,16.4677,84200.0
2009-05-19 09:35:00,31.38,31.66,31.12,31.65,88500.0,16.4625,16.6094,16.3261,16.6041,88500.0
2009-05-19 09:40:00,31.64,31.64,31.28,31.35,44700.0,16.5989,16.5989,16.41,16.4468,44700.0
2009-05-19 09:45:00,31.36,31.41,31.24,31.39,38400.0,16.452,16.4782,16.389,16.4677,38400.0
2009-05-19 09:50:00,31.35,31.35,31.1,31.1,80800.0,16.4468,16.4468,16.3156,16.3156,80800.0
2009-05-19 09:55:00,31.09,31.11,30.98,31.03,42700.0,16.3104,16.3208,16.2526,16.2789,42700.0
2009-05-19 10:00:00,31.01,31.16,30.99,31.1,48500.0,16.2684,16.3471,16.2579,16.3156,48500.0
2009-05-19 10:05:00,31.09,31.45,31.09,31.45,72500.0,16.3104,16.4992,16.3104,16.4992,72500.0
2009-05-19 10:10:00,31.43,31.43,31.27,31.35,56800.0,16.4887,16.4887,16.4048,16.4468,56800.0
2009-05-19 10:15:00,31.36,31.37,31.26,31.33,26200.0,16.452,16.4572,16.3995,16.4363,26200.0
2009-05-19 10:20:00,31.36,31.47,31.29,31.42,42500.0,16.452,16.5097,16.4153,16.4835,42500.0
2009-05-19 10:25:00,31.44,32.08,31.44,32.05,96900.0,16.494,16.8297,16.494,16.814,96900.0
2009-05-19 10:30:00,32.06,32.11,31.8,31.84,55400.0,16.8192,16.8455,16.6828,16.7038,55400.0
2009-05-19 10:35:00,31.85,32.14,31.82,32.14,101700.0,16.7091,16.8612,16.6933,16.8612,101700.0
2009-05-19 10:40:00,32.14,32.14,31.88,31.91,72300.0,16.8612,16.8612,16.7248,16.7405,72300.0
2009-05-19 10:45:00,31.92,31.95,31.8,31.83,55600.0,16.7458,16.7615,16.6828,16.6986,55600.0
2009-05-19 10:50:00,31.82,31.86,31.76,31.86,39500.0,16.6933,16.7143,16.6619,16.7143,39500.0
2009-05-19 10:55:00,31.86,31.86,31.66,31.76,55900.0,16.7143,16.7143,16.6094,16.6619,55900.0
2009-05-19 11:00:00,31.77,31.86,31.7,31.76,28800.0,16.6671,16.7143,16.6304,16.6619,28800.0
2009-05-19 11:05:00,31.74,31.74,31.56,31.66,35600.0,16.6514,16.6514,16.5569,16.6094,35600.0
2009-05-19 11:10:00,31.66,31.69,31.55,31.62,55800.0,16.6094,16.6251,16.5517,16.5884,55800.0
2009-05-19 11:15:00,31.61,31.67,31.6,31.64,21500.0,16.5832,16.6146,16.5779,16.5989,21500.0
2009-05-19 11:20:00,31.63,31.67,31.57,31.6,22600.0,16.5937,16.6146,16.5622,16.5779,22600.0
2009-05-19 11:25:00,31.59,31.73,31.55,31.73,44400.0,16.5727,16.6461,16.5517,16.6461,44400.0
2009-05-19 11:30:00,31.73,31.79,31.66,31.7,39800.0,16.6461,16.6776,16.6094,16.6304,39800.0
2009-05-19 11:35:00,31.71,31.82,31.7,31.82,28600.0,16.6356,16.6933,16.6304,16.6933,28600.0
2009-05-19 11:40:00,31.83,31.93,31.81,31.93,11000.0,16.6986,16.751,16.6881,16.751,11000.0
2009-05-19 11:45:00,31.94,31.96,31.88,31.95,50400.0,16.7563,16.7668,16.7248,16.7615,50400.0
2009-05-19 11:50:00,31.95,31.95,31.73,31.75,13000.0,16.7615,16.7615,16.6461,16.6566,13000.0
2009-05-19 11:55:00,31.74,31.8,31.72,31.73,17200.0,16.6514,16.6828,16.6409,16.6461,17200.0
2009-05-19 12:00:00,31.72,31.72,31.5,31.5,18500.0,16.6409,16.6409,16.5254,16.5254,18500.0
2009-05-19 12:05:00,31.5,31.53,31.46,31.52,10200.0,16.5254,16.5412,16.5045,16.5359,10200.0
2009-05-19 12:10:00,31.52,31.55,31.46,31.52,13500.0,16.5359,16.5517,16.5045,16.5359,13500.0
2009-05-19 12:15:00,31.5,31.7,31.5,31.66,12000.0,16.5254,16.6304,16.5254,16.6094,12000.0
2009-05-19 12:20:00,31.67,31.67,31.55,31.67,25100.0,16.6146,16.6146,16.5517,16.6146,25100.0
2009-05-19 12:25:00,31.68,31.68,31.6,31.64,24600.0,16.6199,16.6199,16.5779,16.5989,24600.0
2009-05-19 12:30:00,31.63,31.63,31.49,31.5,18800.0,16.5937,16.5937,16.5202,16.5254,18800.0
2009-05-19 12:35:00,31.49,31.49,31.37,31.46,23600.0,16.5202,16.5202,16.4572,16.5045,23600.0
2009-05-19 12:40:00,31.46,31.5,31.42,31.43,22800.0,16.5045,16.5254,16.4835,16.4887,22800.0
2009-05-19 12:45:00,31.42,31.45,31.39,31.42,13600.0,16.4835,16.4992,16.4677,16.4835,13600.0
2009-05-19 12:50:00,31.42,31.42,31.26,31.3,20200.0,16.4835,16.4835,16.3995,16.4205,20200.0
2009-05-19 12:55:00,31.27,31.35,31.23,31.23,14900.0,16.4048,16.4468,16.3838,16.3838,14900.0
2009-05-19 13:00:00,31.23,31.31,31.2,31.3,14900.0,16.3838,16.4258,16.3681,16.4205,14900.0
2009-05-19 13:05:00,31.31,31.45,31.27,31.45,9500.0,16.4258,16.4992,16.4048,16.4992,9500.0
2009-05-19 13:10:00,31.46,31.5,31.42,31.47,23100.0,16.5045,16.5254,16.4835,16.5097,23100.0
2009-05-19 13:15:00,31.51,31.67,31.51,31.67,24000.0,16.5307,16.6146,16.5307,16.6146,24000.0
2009-05-19 13:20:00,31.67,31.88,31.67,31.84,28200.0,16.6146,16.7248,16.6146,16.7038,28200.0
2009-05-19 13:25:00,31.84,31.86,31.77,31.78,17700.0,16.7038,16.7143,16.6671,16.6723,17700.0
2009-05-19 13:30:00,31.78,31.82,31.5,31.5,18200.0,16.6723,16.6933,16.5254,16.5254,18200.0
2009-05-19 13:35:00,31.49,31.59,31.41,31.55,33400.0,16.5202,16.5727,16.4782,16.5517,33400.0
2009-05-19 13:40:00,31.55,31.63,31.46,31.51,39400.0,16.5517,16.5937,16.5045,16.5307,39400.0
2009-05-19 13:45:00,31.51,31.62,31.49,31.56,18500.0,16.5307,16.5884,16.5202,16.5569,18500.0
2009-05-19 13:50:00,31.55,31.6,31.43,31.46,24900.0,16.5517,16.5779,16.4887,16.5045,24900.0
2009-05-19 13:55:00,31.45,31.54,31.41,31.5,23300.0,16.4992,16.5464,16.4782,16.5254,23300.0
2009-05-19 14:00:00,31.51,31.52,31.3,31.32,22000.0,16.5307,16.5359,16.4205,16.431,22000.0
2009-05-19 14:05:00,31.32,31.54,31.32,31.52,21100.0,16.431,16.5464,16.431,16.5359,21100.0
2009-05-19 14:10:00,31.51,31.51,31.46,31.49,7500.0,16.5307,16.5307,16.5045,16.5202,7500.0
2009-05-19 14:15:00,31.49,31.63,31.47,31.63,8900.0,16.5202,16.5937,16.5097,16.5937,8900.0
2009-05-19 14:20:00,31.63,31.75,31.62,31.73,11100.0,16.5937,16.6566,16.5884,16.6461,11100.0
2009-05-19 14:25:00,31.73,32.05,31.73,32.0,64700.0,16.6461,16.814,16.6461,16.7878,64700.0
2009-05-19 14:30:00,31.99,32.1,31.93,32.01,45100.0,16.7825,16.8402,16.751,16.793,45100.0
2009-05-19 14:35:00,32.01,32.04,31.9,31.93,19300.0,16.793,16.8087,16.7353,16.751,19300.0
2009-05-19 14:40:00,31.94,31.95,31.83,31.9,34500.0,16.7563,16.7615,16.6986,16.7353,34500.0
2009-05-19 14:45:00,31.93,32.15,31.92,32.08,46800.0,16.751,16.8665,16.7458,16.8297,46800.0
2009-05-19 14:50:00,32.09,32.12,32.06,32.11,21400.0,16.835,16.8507,16.8192,16.8455,21400.0
2009-05-19 14:55:00,32.09,32.11,32.03,32.07,25100.0,16.835,16.8455,16.8035,16.8245,25100.0
2009-05-19 15:00:00,32.08,32.2,32.06,32.18,30700.0,16.8297,16.8927,16.8192,16.8822,30700.0
2009-05-19 15:05:00,32.18,32.29,32.15,32.25,38300.0,16.8822,16.9399,16.8665,16.9189,38300.0
2009-05-19 15:10:00,32.26,32.28,32.08,32.12,31100.0,16.9242,16.9347,16.8297,16.8507,31100.0
2009-05-19 15:15:00,32.1,32.12,32.01,32.12,57000.0,16.8402,16.8507,16.793,16.8507,57000.0
2009-05-19 15:20:00,32.12,32.16,32.05,32.16,23800.0,16.8507,16.8717,16.814,16.8717,23800.0
2009-05-19 15:25:00,32.16,32.17,32.08,32.11,25200.0,16.8717,16.8769,16.8297,16.8455,25200.0
2009-05-19 15:30:00,32.11,32.11,31.62,31.64,62500.0,16.8455,16.8455,16.5884,16.5989,62500.0
2009-05-19 15:35:00,31.63,31.84,31.63,31.74,65900.0,16.5937,16.7038,16.5937,16.6514,65900.0
2009-05-19 15:40:00,31.74,31.83,31.51,31.51,31300.0,16.6514,16.6986,16.5307,16.5307,31300.0
2009-05-19 15:45:00,31.49,31.69,31.47,31.5,46200.0,16.5202,16.6251,16.5097,16.5254,46200.0
2009-05-19 15:50:00,31.48,31.59,31.42,31.52,75300.0,16.515,16.5727,16.4835,16.5359,75300.0
2009-05-19 15:55:00,31.51,31.54,31.3,31.38,90500.0,16.5307,16.5464,16.4205,16.4625,90500.0
2009-05-20 09:30:00,32.21,32.27,31.84,32.16,96800.0,16.8979,16.9294,16.7038,16.8717,96800.0
2009-05-20 09:35:00,32.18,32.18,31.94,32.06,112500.0,16.8822,16.8822,16.7563,16.8192,112500.0
2009-05-20 09:40:00,32.04,32.26,32.0,32.11,69100.0,16.8087,16.9242,16.7878,16.8455,69100.0
2009-05-20 09:45:00,32.11,32.26,32.07,32.25,44400.0,16.8455,16.9242,16.8245,16.9189,44400.0
2009-05-20 09:50:00,32.27,32.43,32.24,32.42,52000.0,16.9294,17.0133,16.9137,17.0081,52000.0
2009-05-20 09:55:00,32.43,32.62,32.41,32.56,64000.0,17.0133,17.113,17.0029,17.0815,64000.0
2009-05-20 10:00:00,32.55,32.7,32.55,32.61,82100.0,17.0763,17.155,17.0763,17.1078,82100.0
2009-05-20 10:05:00,32.6,32.66,32.53,32.54,93400.0,17.1025,17.134,17.0658,17.0711,93400.0
2009-05-20 10:10:00,32.53,32.56,32.42,32.43,41000.0,17.0658,17.0815,17.0081,17.0133,41000.0
2009-05-20 10:15:00,32.41,32.51,32.41,32.41,44400.0,17.0029,17.0553,17.0029,17.0029,44400.0
2009-05-20 10:20:00,32.4,32.61,32.4,32.59,75300.0,16.9976,17.1078,16.9976,17.0973,75300.0
2009-05-20 10:25:00,32.58,32.62,32.42,32.42,31500.0,17.092,17.113,17.0081,17.0081,31500.0
2009-05-20 10:30:00,32.43,32.51,32.41,32.42,58500.0,17.0133,17.0553,17.0029,17.0081,58500.0
2009-05-20 10:35:00,32.41,32.42,32.37,32.39,24200.0,17.0029,17.0081,16.9819,16.9924,24200.0
2009-05-20 10:40:00,32.39,32.44,32.36,32.42,37500.0,16.9924,17.0186,16.9766,17.0081,37500.0
2009-05-20 10:45:00,32.4,32.41,32.16,32.23,41400.0,16.9976,17.0029,16.8717,16.9084,41400.0
2009-05-20 10:50:00,32.24,32.28,32.18,32.19,60000.0,16.9137,16.9347,16.8822,16.8874,60000.0
2009-05-20 10:55:00,32.18,32.19,32.04,32.06,40100.0,16.8822,16.8874,16.8087,16.8192,40100.0
2009-05-20 11:00:00,32.05,32.21,32.01,32.16,49000.0,16.814,16.8979,16.793,16.8717,49000.0
2009-05-20 11:05:00,32.17,32.26,32.07,32.07,48500.0,16.8769,16.9242,16.8245,16.8245,48500.0
2009-05-20 11:10:00,32.06,32.11,32.0,32.11,27100.0,16.8192,16.8455,16.7878,16.8455,27100.0
2009-05-20 11:15:00,32.11,32.14,32.02,32.08,49700.0,16.8455,16.8612,16.7983,16.8297,49700.0
2009-05-20 11:20:00,32.1,32.16,31.93,32.02,59200.0,16.8402,16.8717,16.751,16.7983,59200.0
2009-05-20 11:25:00,32.01,32.06,31.97,32.03,36500.0,16.793,16.8192,16.772,16.8035,36500.0
2009-05-20 11:30:00,32.05,32.26,32.05,32.26,37700.0,16.814,16.9242,16.814,16.9242,37700.0
2009-05-20 11:35:00,32.27,32.33,32.25,32.28,52600.0,16.9294,16.9609,16.9189,16.9347,52600.0
2009-05-20 11:40:00,32.27,32.32,32.24,32.29,39400.0,16.9294,16.9556,16.9137,16.9399,39400.0
2009-05-20 11:45:00,32.3,32.32,32.15,32.18,34000.0,16.9451,16.9556,16.8665,16.8822,34000.0
2009-05-20 11:50:00,32.17,32.22,31.9,31.98,62700.0,16.8769,16.9032,16.7353,16.7773,62700.0
2009-05-20 11:55:00,31.97,32.01,31.8,31.83,45400.0,16.772,16.793,16.6828,16.6986,45400.0
2009-05-20 12:00:00,31.8,31.85,31.78,31.83,26400.0,16.6828,16.7091,16.6723,16.6986,26400.0
2009-05-20 12:05:00,31.86,31.93,31.77,31.78,23900.0,16.7143,16.751,16.6671,16.6723,23900.0
2009-05-20 12:10:00,31.78,31.93,31.77,31.93,45300.0,16.6723,16.751,16.6671,16.751,45300.0
2009-05-20 12:15:00,31.93,31.97,31.86,31.89,45500.0,16.751,16.772,16.7143,16.7301,45500.0
2009-05-20 12:20:00,31.9,31.9,31.84,31.88,39000.0,16.7353,16.7353,16.7038,16.7248,39000.0
2009-05-20 12:25:00,31.84,31.93,31.8,31.87,32900.0,16.7038,16.751,16.6828,16.7196,32900.0
2009-05-20 12:30:00,31.87,31.88,31.67,31.67,38000.0,16.7196,16.7248,16.6146,16.6146,38000.0
2009-05-20 12:35:00,31.66,31.71,31.64,31.71,20000.0,16.6094,16.6356,16.5989,16.6356,20000.0
2009-05-20 12:40:00,31.7,31.86,31.69,31.85,24600.0,16.6304,16.7143,16.6251,16.7091,24600.0
2009-05-20 12:45:00,31.87,31.9,31.81,31.81,15400.0,16.7196,16.7353,16.6881,16.6881,15400.0
2009-05-20 12:50:00,31.81,31.81,31.69,31.79,25800.0,16.6881,16.6881,16.6251,16.6776,25800.0
2009-05-20 12:55:00,31.79,31.8,31.64,31.65,11700.0,16.6776,16.6828,16.5989,16.6041,11700.0
2009-05-20 13:00:00,31.64,31.69,31.61,31.65,22400.0,16.5989,16.6251,16.5832,16.6041,22400.0
2009-05-20 13:05:00,31.67,31.67,31.6,31.6,23400.0,16.6146,16.6146,16.5779,16.5779,23400.0
2009-05-20 13:10:00,31.61,31.74,31.6,31.73,25500.0,16.5832,16.6514,16.5779,16.6461,25500.0
2009-05-20 13:15:00,31.72,31.73,31.6,31.6,21600.0,16.6409,16.6461,16.5779,16.5779,21600.0
2009-05-20 13:20:00,31.6,31.64,31.49,31.64,23700.0,16.5779,16.5989,16.5202,16.5989,23700.0
2009-05-20 13:25:00,31.64,31.73,31.58,31.7,24800.0,16.5989,16.6461,16.5674,16.6304,24800.0
2009-05-20 13:30:00,31.7,31.72,31.63,31.63,26000.0,16.6304,16.6409,16.5937,16.5937,26000.0
2009-05-20 13:35:00,31.64,31.79,31.62,31.76,30700.0,16.5989,16.6776,16.5884,16.6619,30700.0
2009-05-20 13:40:00,31.77,31.92,31.77,31.79,27500.0,16.6671,16.7458,16.6671,16.6776,27500.0
2009-05-20 13:45:00,31.79,31.84,31.74,31.83,37200.0,16.6776,16.7038,16.6514,16.6986,37200.0
2009-05-20 13:50:00,31.82,31.86,31.79,31.85,13800.0,16.6933,16.7143,16.6776,16.7091,13800.0
2009-05-20 13:55:00,31.84,31.85,31.82,31.83,10000.0,16.7038,16.7091,16.6933,16.6986,10000.0
2009-05-20 14:00:00,31.83,31.84,31.64,31.67,89000.0,16.6986,16.7038,16.5989,16.6146,89000.0
2009-05-20 14:05:00,31.66,31.77,31.6,31.7,53200.0,16.6094,16.6671,16.5779,16.6304,53200.0
2009-05-20 14:10:00,31.71,31.78,31.59,31.66,47400.0,16.6356,16.6723,16.5727,16.6094,47400.0
2009-05-20 14:15:00,31.66,31.84,31.6,31.84,49800.0,16.6094,16.7038,16.5779,16.7038,49800.0
2009-05-20 14:20:00,31.84,31.87,31.8,31.86,12100.0,16.7038,16.7196,16.6828,16.7143,12100.0
2009-05-20 14:25:00,31.85,31.86,31.75,31.77,17300.0,16.7091,16.7143,16.6566,16.6671,17300.0
2009-05-20 14:30:00,31.76,31.79,31.5,31.61,39500.0,16.6619,16.6776,16.5254,16.5832,39500.0
2009-05-20 14:35:00,31.61,31.67,31.53,31.62,39200.0,16.5832,16.6146,16.5412,16.5884,39200.0
2009-05-20 14:40:00,31.62,31.79,31.61,31.72,47700.0,16.5884,16.6776,16.5832,16.6409,47700.0
2009-05-20 14:45:00,31.71,31.72,31.51,31.56,27900.0,16.6356,16.6409,16.5307,16.5569,27900.0
2009-05-20 14:50:00,31.55,31.6,31.41,31.59,51800.0,16.5517,16.5779,16.4782,16.5727,51800.0
2009-05-20 14:55:00,31.59,31.59,31.39,31.41,48500.0,16.5727,16.5727,16.4677,16.4782,48500.0
2009-05-20 15:00:00,31.41,31.43,31.3,31.3,45700.0,16.4782,16.4887,16.4205,16.4205,45700.0
2009-05-20 15:05:00,31.31,31.39,31.19,31.19,32200.0,16.4258,16.4677,16.3628,16.3628,32200.0
2009-05-20 15:10:00,31.16,31.21,31.1,31.11,59500.0,16.3471,16.3733,16.3156,16.3208,59500.0
2009-05-20 15:15:00,31.11,31.26,31.06,31.2,43600.0,16.3208,16.3995,16.2946,16.3681,43600.0
2009-05-20 15:20:00,31.2,31.2,31.0,31.04,41400.0,16.3681,16.3681,16.2631,16.2841,41400.0
2009-05-20 15:25:00,31.03,31.21,31.01,31.1,58300.0,16.2789,16.3733,16.2684,16.3156,58300.0
2009-05-20 15:30:00,31.09,31.15,30.96,31.08,60400.0,16.3104,16.3418,16.2422,16.3051,60400.0
2009-05-20 15:35:00,31.07,31.29,31.05,31.2,48200.0,16.2999,16.4153,16.2894,16.3681,48200.0
2009-05-20 15:40:00,31.21,31.23,30.98,31.03,47500.0,16.3733,16.3838,16.2526,16.2789,47500.0
2009-05-20 15:45:00,31.04,31.2,31.04,31.14,34800.0,16.2841,16.3681,16.2841,16.3366,34800.0
2009-05-20 15:50:00,31.13,31.2,31.04,31.18,40800.0,16.3313,16.3681,16.2841,16.3576,40800.0
2009-05-20 15:55:00,31.17,31.18,31.0,31.13,89800.0,16.3523,16.3576,16.2631,16.3313,89800.0
2009-05-21 09:30:00,30.58,30.63,30.31,30.49,69900.0,16.0428,16.069,15.9012,15.9956,69900.0
2009-05-21 09:35:00,30.48,30.69,30.48,30.66,92200.0,15.9903,16.1005,15.9903,16.0848,92200.0
2009-05-21 09:40:00,30.66,30.79,30.54,30.75,86300.0,16.0848,16.153,16.0218,16.132,86300.0
2009-05-21 09:45:00,30.76,30.81,30.73,30.77,38500.0,16.1372,16.1635,16.1215,16.1425,38500.0
2009-05-21 09:50:00,30.79,31.13,30.78,30.89,49000.0,16.153,16.3313,16.1477,16.2054,49000.0
2009-05-21 09:55:00,30.85,30.9,30.74,30.76,47200.0,16.1844,16.2107,16.1267,16.1372,47200.0
2009-05-21 10:00:00,30.75,30.88,30.67,30.74,78100.0,16.132,16.2002,16.09,16.1267,78100.0
2009-05-21 10:05:00,30.77,31.04,30.76,31.03,65100.0,16.1425,16.2841,16.1372,16.2789,65100.0
2009-05-21 10:10:00,31.03,31.05,30.91,30.93,79500.0,16.2789,16.2894,16.2159,16.2264,79500.0
2009-05-21 10:15:00,30.94,31.02,30.77,30.79,33700.0,16.2317,16.2736,16.1425,16.153,33700.0
2009-05-21 10:20:00,30.78,30.82,30.72,30.75,26300.0,16.1477,16.1687,16.1162,16.132,26300.0
2009-05-21 10:25:00,30.77,30.83,30.75,30.83,48100.0,16.1425,16.174,16.132,16.174,48100.0
2009-05-21 10:30:00,30.82,30.89,30.79,30.86,17600.0,16.1687,16.2054,16.153,16.1897,17600.0
2009-05-21 10:35:00,30.87,30.98,30.84,30.97,19100.0,16.1949,16.2526,16.1792,16.2474,19100.0
2009-05-21 10:40:00,30.97,31.05,30.95,30.99,16400.0,16.2474,16.2894,16.2369,16.2579,16400.0
2009-05-21 10:45:00,31.01,31.01,30.93,30.98,17400.0,16.2684,16.2684,16.2264,16.2526,17400.0
2009-05-21 10:50:00,30.99,30.99,30.84,30.84,18600.0,16.2579,16.2579,16.1792,16.1792,18600.0
2009-05-21 10:55:00,30.82,30.82,30.72,30.74,26900.0,16.1687,16.1687,16.1162,16.1267,26900.0
2009-05-21 11:00:00,30.74,30.82,30.74,30.77,19500.0,16.1267,16.1687,16.1267,16.1425,19500.0
2009-05-21 11:05:00,30.76,30.78,30.67,30.68,17400.0,16.1372,16.1477,16.09,16.0953,17400.0
2009-05-21 11:10:00,30.67,30.85,30.67,30.8,17200.0,16.09,16.1844,16.09,16.1582,17200.0
2009-05-21 11:15:00,30.83,30.84,30.79,30.83,13700.0,16.174,16.1792,16.153,16.174,13700.0
2009-05-21 11:20:00,30.83,30.87,30.83,30.85,7200.0,16.174,16.1949,16.174,16.1844,7200.0
2009-05-21 11:25:00,30.87,30.87,30.82,30.84,7100.0,16.1949,16.1949,16.1687,16.1792,7100.0
2009-05-21 11:30:00,30.83,30.86,30.8,30.82,16100.0,16.174,16.1897,16.1582,16.1687,16100.0
2009-05-21 11:35:00,30.84,31.07,30.84,31.05,13400.0,16.1792,16.2999,16.1792,16.2894,13400.0
2009-05-21 11:40:00,31.06,31.21,31.02,31.17,37700.0,16.2946,16.3733,16.2736,16.3523,37700.0
2009-05-21 11:45:00,31.17,31.26,31.17,31.23,20400.0,16.3523,16.3995,16.3523,16.3838,20400.0
2009-05-21 11:50:00,31.23,31.3,31.23,31.27,29100.0,16.3838,16.4205,16.3838,16.4048,29100.0
2009-05-21 11:55:00,31.28,31.55,31.27,31.5,18000.0,16.41,16.5517,16.4048,16.5254,18000.0
2009-05-21 12:00:00,31.52,31.57,31.39,31.42,19300.0,16.5359,16.5622,16.4677,16.4835,19300.0
2009-05-21 12:05:00,31.44,31.45,31.34,31.37,21100.0,16.494,16.4992,16.4415,16.4572,21100.0
2009-05-21 12:10:00,31.39,31.41,31.24,31.24,17900.0,16.4677,16.4782,16.389,16.389,17900.0
2009-05-21 12:15:00,31.22,31.36,31.22,31.31,54700.0,16.3786,16.452,16.3786,16.4258,54700.0
2009-05-21 12:20:00,31.29,31.33,31.26,31.33,16000.0,16.4153,16.4363,16.3995,16.4363,16000.0
2009-05-21 12:25:00,31.35,31.35,31.23,31.27,13000.0,16.4468,16.4468,16.3838,16.4048,13000.0
2009-05-21 12:30:00,31.26,31.29,31.22,31.28,7700.0,16.3995,16.4153,16.3786,16.41,7700.0
2009-05-21 12:35:00,31.27,31.41,31.26,31.34,25900.0,16.4048,16.4782,16.3995,16.4415,25900.0
2009-05-21 12:40:00,31.32,31.32,31.12,31.21,22300.0,16.431,16.431,16.3261,16.3733,22300.0
2009-05-21 12:45:00,31.23,31.23,31.07,31.14,42900.0,16.3838,16.3838,16.2999,16.3366,42900.0
2009-05-21 12:50:00,31.17,31.19,31.01,31.02,20000.0,16.3523,16.3628,16.2684,16.2736,20000.0
2009-05-21 12:55:00,31.04,31.15,31.02,31.13,30800.0,16.2841,16.3418,16.2736,16.3313,30800.0
2009-05-21 13:00:00,31.11,31.26,31.1,31.16,42700.0,16.3208,16.3995,16.3156,16.3471,42700.0
2009-05-21 13:05:00,31.14,31.17,31.11,31.12,13200.0,16.3366,16.3523,16.3208,16.3261,13200.0
2009-05-21 13:10:00,31.11,31.13,31.08,31.09,7700.0,16.3208,16.3313,16.3051,16.3104,7700.0
2009-05-21 13:15:00,31.07,31.07,30.92,30.92,19100.0,16.2999,16.2999,16.2212,16.2212,19100.0
2009-05-21 13:20:00,30.9,30.98,30.88,30.98,24900.0,16.2107,16.2526,16.2002,16.2526,24900.0
2009-05-21 13:25:00,30.97,30.97,30.86,30.91,15300.0,16.2474,16.2474,16.1897,16.2159,15300.0
2009-05-21 13:30:00,30.92,30.94,30.89,30.91,8200.0,16.2212,16.2317,16.2054,16.2159,8200.0
2009-05-21 13:35:00,30.9,30.93,30.78,30.83,28200.0,16.2107,16.2264,16.1477,16.174,28200.0
2009-05-21 13:40:00,30.82,30.84,30.8,30.83,17200.0,16.1687,16.1792,16.1582,16.174,17200.0
2009-05-21 13:45:00,30.82,31.01,30.82,30.85,23700.0,16.1687,16.2684,16.1687,16.1844,23700.0
2009-05-21 13:50:00,30.83,30.83,30.68,30.68,26900.0,16.174,16.174,16.0953,16.0953,26900.0
2009-05-21 13:55:00,30.68,30.81,30.68,30.78,29600.0,16.0953,16.1635,16.0953,16.1477,29600.0
2009-05-21 14:00:00,30.77,30.8,30.69,30.69,18500.0,16.1425,16.1582,16.1005,16.1005,18500.0
2009-05-21 14:05:00,30.68,30.71,30.53,30.58,22900.0,16.0953,16.111,16.0166,16.0428,22900.0
2009-05-21 14:10:00,30.57,30.58,30.45,30.49,29700.0,16.0376,16.0428,15.9746,15.9956,29700.0
2009-05-21 14:15:00,30.49,30.57,30.49,30.56,15800.0,15.9956,16.0376,15.9956,16.0323,15800.0
2009-05-21 14:20:00,30.57,30.59,30.48,30.51,31200.0,16.0376,16.048,15.9903,16.0061,31200.0
2009-05-21 14:25:00,30.52,30.59,30.5,30.57,22800.0,16.0113,16.048,16.0008,16.0376,22800.0
2009-05-21 14:30:00,30.57,30.57,30.45,30.54,36500.0,16.0376,16.0376,15.9746,16.0218,36500.0
2009-05-21 14:35:00,30.56,30.67,30.48,30.51,25800.0,16.0323,16.09,15.9903,16.0061,25800.0
2009-05-21 14:40:00,30.51,30.52,30.38,30.39,59100.0,16.0061,16.0113,15.9379,15.9431,59100.0
2009-05-21 14:45:00,30.38,30.41,30.33,30.41,40300.0,15.9379,15.9536,15.9116,15.9536,40300.0
2009-05-21 14:50:00,30.41,30.46,30.36,30.36,31100.0,15.9536,15.9798,15.9274,15.9274,31100.0
2009-05-21 14:55:00,30.36,30.53,30.35,30.53,50200.0,15.9274,16.0166,15.9221,16.0166,50200.0
2009-05-21 15:00:00,30.54,30.59,30.44,30.59,42200.0,16.0218,16.048,15.9694,16.048,42200.0
2009-05-21 15:05:00,30.6,30.6,30.51,30.52,31700.0,16.0533,16.0533,16.0061,16.0113,31700.0
2009-05-21 15:10:00,30.51,30.61,30.49,30.59,30100.0,16.0061,16.0585,15.9956,16.048,30100.0
2009-05-21 15:15:00,30.59,30.73,30.55,30.71,32500.0,16.048,16.1215,16.0271,16.111,32500.0
2009-05-21 15:20:00,30.7,30.71,30.61,30.65,22300.0,16.1058,16.111,16.0585,16.0795,22300.0
2009-05-21 15:25:00,30.64,30.64,30.54,30.61,41900.0,16.0743,16.0743,16.0218,16.0585,41900.0
2009-05-21 15:30:00,30.62,30.96,30.62,30.85,116100.0,16.0638,16.2422,16.0638,16.1844,116100.0
2009-05-21 15:35:00,30.86,31.0,30.85,30.86,112000.0,16.1897,16.2631,16.1844,16.1897,112000.0
2009-05-21 15:40:00,30.84,30.94,30.77,30.93,50200.0,16.1792,16.2317,16.1425,16.2264,50200.0
2009-05-21 15:45:00,30.95,31.22,30.94,30.99,60700.0,16.2369,16.3786,16.2317,16.2579,60700.0
2009-05-21 15:50:00,30.99,31.15,30.9,31.09,86200.0,16.2579,16.3418,16.2107,16.3104,86200.0
2009-05-21 15:55:00,31.1,31.25,31.02,31.2,57000.0,16.3156,16.3943,16.2736,16.3681,57000.0
2009-05-22 09:30:00,31.64,31.64,31.28,31.49,68600.0,16.5989,16.5989,16.41,16.5202,68600.0
2009-05-22 09:35:00,31.54,31.54,31.22,31.27,77900.0,16.5464,16.5464,16.3786,16.4048,77900.0
2009-05-22 09:40:00,31.25,31.28,30.89,31.0,49400.0,16.3943,16.41,16.2054,16.2631,49400.0
2009-05-22 09:45:00,30.99,30.99,30.84,30.92,44400.0,16.2579,16.2579,16.1792,16.2212,44400.0
2009-05-22 09:50:00,30.91,30.93,30.73,30.84,63000.0,16.2159,16.2264,16.1215,16.1792,63000.0
2009-05-22 09:55:00,30.84,30.96,30.78,30.96,35800.0,16.1792,16.2422,16.1477,16.2422,35800.0
2009-05-22 10:00:00,30.97,31.06,30.88,31.04,34600.0,16.2474,16.2946,16.2002,16.2841,34600.0
2009-05-22 10:05:00,31.03,31.11,31.0,31.01,50500.0,16.2789,16.3208,16.2631,16.2684,50500.0
2009-05-22 10:10:00,31.02,31.08,30.94,30.94,69500.0,16.2736,16.3051,16.2317,16.2317,69500.0
2009-05-22 10:15:00,30.93,31.15,30.89,31.15,57100.0,16.2264,16.3418,16.2054,16.3418,57100.0
2009-05-22 10:20:00,31.16,31.23,31.1,31.16,34200.0,16.3471,16.3838,16.3156,16.3471,34200.0
2009-05-22 10:25:00,31.18,31.29,31.14,31.14,55000.0,16.3576,16.4153,16.3366,16.3366,55000.0
2009-05-22 10:30:00,31.13,31.18,31.06,31.13,28900.0,16.3313,16.3576,16.2946,16.3313,28900.0
2009-05-22 10:35:00,31.12,31.21,31.07,31.14,23300.0,16.3261,16.3733,16.2999,16.3366,23300.0
2009-05-22 10:40:00,31.15,31.34,31.14,31.33,30500.0,16.3418,16.4415,16.3366,16.4363,30500.0
2009-05-22 10:45:00,31.31,31.32,31.19,31.19,21800.0,16.4258,16.431,16.3628,16.3628,21800.0
2009-05-22 10:50:00,31.19,31.28,31.17,31.18,11700.0,16.3628,16.41,16.3523,16.3576,11700.0
2009-05-22 10:55:00,31.18,31.2,31.15,31.19,8400.0,16.3576,16.3681,16.3418,16.3628,8400.0
2009-05-22 11:00:00,31.2,31.22,31.05,31.07,11100.0,16.3681,16.3786,16.2894,16.2999,11100.0
2009-05-22 11:05:00,31.05,31.09,31.03,31.04,21100.0,16.2894,16.3104,16.2789,16.2841,21100.0
2009-05-22 11:10:00,31.06,31.18,31.06,31.17,29200.0,16.2946,16.3576,16.2946,16.3523,29200.0
2009-05-22 11:15:00,31.17,31.17,31.12,31.14,13300.0,16.3523,16.3523,16.3261,16.3366,13300.0
2009-05-22 11:20:00,31.14,31.17,31.09,31.09,21100.0,16.3366,16.3523,16.3104,16.3104,21100.0
2009-05-22 11:25:00,31.07,31.07,30.96,30.98,20800.0,16.2999,16.2999,16.2422,16.2526,20800.0
2009-05-22 11:30:00,30.97,31.01,30.97,30.98,6900.0,16.2474,16.2684,16.2474,16.2526,6900.0
2009-05-22 11:35:00,30.96,30.98,30.9,30.91,3700.0,16.2422,16.2526,16.2107,16.2159,3700.0
2009-05-22 11:40:00,30.93,30.98,30.91,30.98,10400.0,16.2264,16.2526,16.2159,16.2526,10400.0
2009-05-22 11:45:00,30.98,31.02,30.98,31.02,3700.0,16.2526,16.2736,16.2526,16.2736,3700.0
2009-05-22 11:50:00,31.03,31.04,30.9,30.96,17800.0,16.2789,16.2841,16.2107,16.2422,17800.0
2009-05-22 11:55:00,30.94,30.98,30.9,30.97,8700.0,16.2317,16.2526,16.2107,16.2474,8700.0
2009-05-22 12:00:00,31.01,31.04,30.97,31.02,13300.0,16.2684,16.2841,16.2474,16.2736,13300.0
2009-05-22 12:05:00,31.01,31.06,31.0,31.06,6500.0,16.2684,16.2946,16.2631,16.2946,6500.0
2009-05-22 12:10:00,31.06,31.15,31.06,31.07,13000.0,16.2946,16.3418,16.2946,16.2999,13000.0
2009-05-22 12:15:00,31.06,31.09,31.01,31.04,14800.0,16.2946,16.3104,16.2684,16.2841,14800.0
2009-05-22 12:20:00,31.04,31.08,31.0,31.05,20200.0,16.2841,16.3051,16.2631,16.2894,20200.0
2009-05-22 12:25:00,31.06,31.06,30.99,31.0,7800.0,16.2946,16.2946,16.2579,16.2631,7800.0
2009-05-22 12:30:00,31.0,31.01,30.85,30.85,17000.0,16.2631,16.2684,16.1844,16.1844,17000.0
2009-05-22 12:35:00,30.86,30.91,30.85,30.91,8300.0,16.1897,16.2159,16.1844,16.2159,8300.0
2009-05-22 12:40:00,30.92,30.96,30.92,30.95,6200.0,16.2212,16.2422,16.2212,16.2369,6200.0
2009-05-22 12:45:00,30.95,30.96,30.9,30.9,5300.0,16.2369,16.2422,16.2107,16.2107,5300.0
2009-05-22 12:50:00,30.91,31.0,30.91,30.98,1000.0,16.2159,16.2631,16.2159,16.2526,1000.0
2009-05-22 12:55:00,31.0,31.08,30.97,31.06,6300.0,16.2631,16.3051,16.2474,16.2946,6300.0
2009-05-22 13:00:00,31.07,31.16,31.06,31.06,7700.0,16.2999,16.3471,16.2946,16.2946,7700.0
2009-05-22 13:05:00,31.08,31.08,31.03,31.03,4400.0,16.3051,16.3051,16.2789,16.2789,4400.0
2009-05-22 13:10:00,31.02,31.03,30.96,30.99,13900.0,16.2736,16.2789,16.2422,16.2579,13900.0
2009-05-22 13:15:00,30.99,31.01,30.95,30.96,5100.0,16.2579,16.2684,16.2369,16.2422,5100.0
2009-05-22 13:20:00,30.96,30.97,30.95,30.95,4600.0,16.2422,16.2474,16.2369,16.2369,4600.0
2009-05-22 13:25:00,30.95,31.0,30.92,30.92,13400.0,16.2369,16.2631,16.2212,16.2212,13400.0
2009-05-22 13:30:00,30.93,30.93,30.76,30.83,19400.0,16.2264,16.2264,16.1372,16.174,19400.0
2009-05-22 13:35:00,30.83,30.85,30.79,30.82,10300.0,16.174,16.1844,16.153,16.1687,10300.0
2009-05-22 13:40:00,30.83,30.86,30.79,30.85,15300.0,16.174,16.1897,16.153,16.1844,15300.0
2009-05-22 13:45:00,30.89,30.94,30.86,30.88,21500.0,16.2054,16.2317,16.1897,16.2002,21500.0
2009-05-22 13:50:00,30.88,30.93,30.85,30.85,8900.0,16.2002,16.2264,16.1844,16.1844,8900.0
2009-05-22 13:55:00,30.84,30.86,30.8,30.85,16500.0,16.1792,16.1897,16.1582,16.1844,16500.0
2009-05-22 14:00:00,30.84,30.86,30.79,30.79,21700.0,16.1792,16.1897,16.153,16.153,21700.0
2009-05-22 14:05:00,30.78,30.79,30.76,30.77,14100.0,16.1477,16.153,16.1372,16.1425,14100.0
2009-05-22 14:10:00,30.76,30.77,30.7,30.7,10500.0,16.1372,16.1425,16.1058,16.1058,10500.0
2009-05-22 14:15:00,30.69,30.7,30.65,30.7,10000.0,16.1005,16.1058,16.0795,16.1058,10000.0
2009-05-22 14:20:00,30.7,30.73,30.67,30.72,11500.0,16.1058,16.1215,16.09,16.1162,11500.0
2009-05-22 14:25:00,30.73,30.76,30.72,30.75,8700.0,16.1215,16.1372,16.1162,16.132,8700.0
2009-05-22 14:30:00,30.72,30.73,30.69,30.72,16300.0,16.1162,16.1215,16.1005,16.1162,16300.0
2009-05-22 14:35:00,30.73,30.73,30.71,30.73,2500.0,16.1215,16.1215,16.111,16.1215,2500.0
2009-05-22 14:40:00,30.76,30.79,30.76,30.78,11200.0,16.1372,16.153,16.1372,16.1477,11200.0
2009-05-22 14:45:00,30.78,30.78,30.71,30.72,8400.0,16.1477,16.1477,16.111,16.1162,8400.0
2009-05-22 14:50:00,30.7,30.71,30.68,30.71,10200.0,16.1058,16.111,16.0953,16.111,10200.0
2009-05-22 14:55:00,30.71,30.85,30.71,30.85,15100.0,16.111,16.1844,16.111,16.1844,15100.0
2009-05-22 15:00:00,30.85,30.85,30.76,30.79,8400.0,16.1844,16.1844,16.1372,16.153,8400.0
2009-05-22 15:05:00,30.81,30.83,30.78,30.83,12400.0,16.1635,16.174,16.1477,16.174,12400.0
2009-05-22 15:10:00,30.84,31.08,30.83,31.0,18000.0,16.1792,16.3051,16.174,16.2631,18000.0
2009-05-22 15:15:00,31.02,31.03,30.88,30.92,30300.0,16.2736,16.2789,16.2002,16.2212,30300.0
2009-05-22 15:20:00,30.9,30.91,30.83,30.84,25900.0,16.2107,16.2159,16.174,16.1792,25900.0
2009-05-22 15:25:00,30.84,30.88,30.81,30.82,14700.0,16.1792,16.2002,16.1635,16.1687,14700.0
2009-05-22 15:30:00,30.82,30.9,30.8,30.88,18600.0,16.1687,16.2107,16.1582,16.2002,18600.0
2009-05-22 15:35:00,30.89,31.04,30.89,30.96,47700.0,16.2054,16.2841,16.2054,16.2422,47700.0
2009-05-22 15:40:00,30.94,30.95,30.84,30.85,45800.0,16.2317,16.2369,16.1792,16.1844,45800.0
2009-05-22 15:45:00,30.86,30.87,30.65,30.7,33800.0,16.1897,16.1949,16.0795,16.1058,33800.0
2009-05-22 15:50:00,30.7,30.71,30.55,30.57,23000.0,16.1058,16.111,16.0271,16.0376,23000.0
2009-05-22 15:55:00,30.55,30.55,30.41,30.48,37600.0,16.0271,16.0271,15.9536,15.9903,37600.0
2009-05-26 09:30:00,30.28,30.45,30.15,30.45,55700.0,15.8854,15.9746,15.8172,15.9746,55700.0
2009-05-26 09:35:00,30.43,30.67,30.43,30.58,51100.0,15.9641,16.09,15.9641,16.0428,51100.0
2009-05-26 09:40:00,30.56,30.78,30.54,30.72,59800.0,16.0323,16.1477,16.0218,16.1162,59800.0
2009-05-26 09:45:00,30.72,30.85,30.63,30.67,38300.0,16.1162,16.1844,16.069,16.09,38300.0
2009-05-26 09:50:00,30.65,30.72,30.56,30.56,41700.0,16.0795,16.1162,16.0323,16.0323,41700.0
2009-05-26 09:55:00,30.54,30.75,30.54,30.75,53100.0,16.0218,16.132,16.0218,16.132,53100.0
2009-05-26 10:00:00,30.75,31.11,30.75,31.1,91900.0,16.132,16.3208,16.132,16.3156,91900.0
2009-05-26 10:05:00,31.11,31.36,31.08,31.24,73900.0,16.3208,16.452,16.3051,16.389,73900.0
2009-05-26 10:10:00,31.27,31.51,31.26,31.5,51100.0,16.4048,16.5307,16.3995,16.5254,51100.0
2009-05-26 10:15:00,31.5,31.61,31.49,31.57,54500.0,16.5254,16.5832,16.5202,16.5622,54500.0
2009-05-26 10:20:00,31.58,31.58,31.41,31.48,106900.0,16.5674,16.5674,16.4782,16.515,106900.0
2009-05-26 10:25:00,31.5,31.54,31.32,31.41,70800.0,16.5254,16.5464,16.431,16.4782,70800.0
2009-05-26 10:30:00,31.41,31.57,31.41,31.52,22000.0,16.4782,16.5622,16.4782,16.5359,22000.0
2009-05-26 10:35:00,31.55,31.69,31.55,31.66,23000.0,16.5517,16.6251,16.5517,16.6094,23000.0
2009-05-26 10:40:00,31.67,31.71,31.61,31.63,22300.0,16.6146,16.6356,16.5832,16.5937,22300.0
2009-05-26 10:45:00,31.62,31.72,31.56,31.56,20000.0,16.5884,16.6409,16.5569,16.5569,20000.0
2009-05-26 10:50:00,31.55,31.72,31.54,31.7,21800.0,16.5517,16.6409,16.5464,16.6304,21800.0
2009-05-26 10:55:00,31.69,31.71,31.57,31.57,26200.0,16.6251,16.6356,16.5622,16.5622,26200.0
2009-05-26 11:00:00,31.58,31.63,31.55,31.56,12600.0,16.5674,16.5937,16.5517,16.5569,12600.0
2009-05-26 11:05:00,31.56,31.6,31.51,31.57,12300.0,16.5569,16.5779,16.5307,16.5622,12300.0
2009-05-26 11:10:00,31.52,31.63,31.5,31.63,14800.0,16.5359,16.5937,16.5254,16.5937,14800.0
2009-05-26 11:15:00,31.62,31.62,31.56,31.61,9700.0,16.5884,16.5884,16.5569,16.5832,9700.0
2009-05-26 11:20:00,31.64,31.7,31.64,31.7,13700.0,16.5989,16.6304,16.5989,16.6304,13700.0
2009-05-26 11:25:00,31.7,31.73,31.67,31.7,9900.0,16.6304,16.6461,16.6146,16.6304,9900.0
2009-05-26 11:30:00,31.71,31.74,31.64,31.64,19300.0,16.6356,16.6514,16.5989,16.5989,19300.0
2009-05-26 11:35:00,31.66,31.74,31.66,31.7,14100.0,16.6094,16.6514,16.6094,16.6304,14100.0
2009-05-26 11:40:00,31.75,31.89,31.74,31.89,29600.0,16.6566,16.7301,16.6514,16.7301,29600.0
2009-05-26 11:45:00,31.87,31.95,31.87,31.93,10900.0,16.7196,16.7615,16.7196,16.751,10900.0
2009-05-26 11:50:00,31.94,32.05,31.94,32.05,23700.0,16.7563,16.814,16.7563,16.814,23700.0
2009-05-26 11:55:00,32.06,32.07,32.0,32.0,24700.0,16.8192,16.8245,16.7878,16.7878,24700.0
2009-05-26 12:00:00,31.99,32.1,31.99,32.1,20900.0,16.7825,16.8402,16.7825,16.8402,20900.0
2009-05-26 12:05:00,32.14,32.15,32.06,32.06,27900.0,16.8612,16.8665,16.8192,16.8192,27900.0
2009-05-26 12:10:00,32.08,32.16,32.07,32.14,18800.0,16.8297,16.8717,16.8245,16.8612,18800.0
2009-05-26 12:15:00,32.14,32.25,32.13,32.25,16800.0,16.8612,16.9189,16.856,16.9189,16800.0
2009-05-26 12:20:00,32.25,32.29,32.21,32.29,18800.0,16.9189,16.9399,16.8979,16.9399,18800.0
2009-05-26 12:25:00,32.29,32.34,32.28,32.32,21100.0,16.9399,16.9661,16.9347,16.9556,21100.0
2009-05-26 12:30:00,32.31,32.31,32.18,32.2,28100.0,16.9504,16.9504,16.8822,16.8927,28100.0
2009-05-26 12:35:00,32.2,32.23,32.15,32.2,29800.0,16.8927,16.9084,16.8665,16.8927,29800.0
2009-05-26 12:40:00,32.2,32.27,32.2,32.21,19900.0,16.8927,16.9294,16.8927,16.8979,19900.0
2009-05-26 12:45:00,32.22,32.38,32.2,32.38,19200.0,16.9032,16.9871,16.8927,16.9871,19200.0
2009-05-26 12:50:00,32.38,32.46,32.32,32.45,40600.0,16.9871,17.0291,16.9556,17.0238,40600.0
2009-05-26 12:55:00,32.45,32.5,32.42,32.45,22300.0,17.0238,17.0501,17.0081,17.0238,22300.0
2009-05-26 13:00:00,32.46,32.47,32.42,32.47,17300.0,17.0291,17.0343,17.0081,17.0343,17300.0
2009-05-26 13:05:00,32.49,32.55,32.36,32.37,45500.0,17.0448,17.0763,16.9766,16.9819,45500.0
2009-05-26 13:10:00,32.36,32.39,32.29,32.31,27500.0,16.9766,16.9924,16.9399,16.9504,27500.0
2009-05-26 13:15:00,32.31,32.31,32.24,32.25,30400.0,16.9504,16.9504,16.9137,16.9189,30400.0
2009-05-26 13:20:00,32.23,32.23,32.07,32.14,42800.0,16.9084,16.9084,16.8245,16.8612,42800.0
2009-05-26 13:25:00,32.15,32.24,32.15,32.23,24200.0,16.8665,16.9137,16.8665,16.9084,24200.0
2009-05-26 13:30:00,32.26,32.26,32.11,32.11,16600.0,16.9242,16.9242,16.8455,16.8455,16600.0
2009-05-26 13:35:00,32.13,32.21,32.13,32.2,11100.0,16.856,16.8979,16.856,16.8927,11100.0
2009-05-26 13:40:00,32.19,32.19,32.14,32.17,15300.0,16.8874,16.8874,16.8612,16.8769,15300.0
2009-05-26 13:45:00,32.16,32.17,32.08,32.08,30400.0,16.8717,16.8769,16.8297,16.8297,30400.0
2009-05-26 13:50:00,32.06,32.13,32.05,32.06,21400.0,16.8192,16.856,16.814,16.8192,21400.0
2009-05-26 13:55:00,32.07,32.21,32.07,32.21,14700.0,16.8245,16.8979,16.8245,16.8979,14700.0
2009-05-26 14:00:00,32.21,32.34,32.21,32.31,28500.0,16.8979,16.9661,16.8979,16.9504,28500.0
2009-05-26 14:05:00,32.32,32.37,32.31,32.32,13800.0,16.9556,16.9819,16.9504,16.9556,13800.0
2009-05-26 14:10:00,32.32,32.32,32.25,32.25,33000.0,16.9556,16.9556,16.9189,16.9189,33000.0
2009-05-26 14:15:00,32.26,32.3,32.24,32.29,16500.0,16.9242,16.9451,16.9137,16.9399,16500.0
2009-05-26 14:20:00,32.28,32.28,32.1,32.17,16400.0,16.9347,16.9347,16.8402,16.8769,16400.0
2009-05-26 14:25:00,32.18,32.23,32.16,32.18,13400.0,16.8822,16.9084,16.8717,16.8822,13400.0
2009-05-26 14:30:00,32.18,32.2,32.15,32.18,9900.0,16.8822,16.8927,16.8665,16.8822,9900.0
2009-05-26 14:35:00,32.19,32.24,32.19,32.21,9600.0,16.8874,16.9137,16.8874,16.8979,9600.0
2009-05-26 14:40:00,32.22,32.29,32.2,32.27,29800.0,16.9032,16.9399,16.8927,16.9294,29800.0
2009-05-26 14:45:00,32.28,32.34,32.27,32.29,28300.0,16.9347,16.9661,16.9294,16.9399,28300.0
2009-05-26 14:50:00,32.29,32.29,32.16,32.19,40300.0,16.9399,16.9399,16.8717,16.8874,40300.0
2009-05-26 14:55:00,32.18,32.18,32.04,32.08,58200.0,16.8822,16.8822,16.8087,16.8297,58200.0
2009-05-26 15:00:00,32.08,32.32,32.08,32.31,24800.0,16.8297,16.9556,16.8297,16.9504,24800.0
2009-05-26 15:05:00,32.32,32.33,32.23,32.33,44700.0,16.9556,16.9609,16.9084,16.9609,44700.0
2009-05-26 15:10:00,32.33,32.4,32.31,32.33,41500.0,16.9609,16.9976,16.9504,16.9609,41500.0
2009-05-26 15:15:00,32.34,32.34,32.14,32.22,38600.0,16.9661,16.9661,16.8612,16.9032,38600.0
2009-05-26 15:20:00,32.2,32.33,32.16,32.28,60800.0,16.8927,16.9609,16.8717,16.9347,60800.0
2009-05-26 15:25:00,32.29,32.4,32.29,32.33,35000.0,16.9399,16.9976,16.9399,16.9609,35000.0
2009-05-26 15:30:00,32.32,32.49,32.3,32.42,37800.0,16.9556,17.0448,16.9451,17.0081,37800.0
2009-05-26 15:35:00,32.41,32.44,32.33,32.4,19100.0,17.0029,17.0186,16.9609,16.9976,19100.0
2009-05-26 15:40:00,32.41,32.45,32.27,32.38,28900.0,17.0029,17.0238,16.9294,16.9871,28900.0
2009-05-26 15:45:00,32.37,32.42,32.26,32.38,42400.0,16.9819,17.0081,16.9242,16.9871,42400.0
2009-05-26 15:50:00,32.39,32.52,32.34,32.42,35500.0,16.9924,17.0606,16.9661,17.0081,35500.0
2009-05-26 15:55:00,32.44,32.49,32.25,32.32,103100.0,17.0186,17.0448,16.9189,16.9556,103100.0
2009-05-27 09:30:00,32.23,32.47,32.13,32.15,34900.0,16.9084,17.0343,16.856,16.8665,34900.0
2009-05-27 09:35:00,32.13,32.19,32.01,32.14,22900.0,16.856,16.8874,16.793,16.8612,22900.0
2009-05-27 09:40:00,32.11,32.11,31.82,31.96,22800.0,16.8455,16.8455,16.6933,16.7668,22800.0
2009-05-27 09:45:00,31.95,32.12,31.9,32.12,10400.0,16.7615,16.8507,16.7353,16.8507,10400.0
2009-05-27 09:50:00,32.14,32.24,32.13,32.2,8400.0,16.8612,16.9137,16.856,16.8927,8400.0
2009-05-27 09:55:00,32.18,32.19,32.09,32.11,4800.0,16.8822,16.8874,16.835,16.8455,4800.0
2009-05-27 10:00:00,32.16,32.38,32.02,32.03,63300.0,16.8717,16.9871,16.7983,16.8035,63300.0
2009-05-27 10:05:00,32.01,32.04,31.81,31.9,65200.0,16.793,16.8087,16.6881,16.7353,65200.0
2009-05-27 10:10:00,31.91,31.98,31.87,31.9,50600.0,16.7405,16.7773,16.7196,16.7353,50600.0
2009-05-27 10:15:00,31.89,31.96,31.86,31.93,33100.0,16.7301,16.7668,16.7143,16.751,33100.0
2009-05-27 10:20:00,31.92,32.09,31.92,32.09,55100.0,16.7458,16.835,16.7458,16.835,55100.0
2009-05-27 10:25:00,32.07,32.1,32.02,32.02,36000.0,16.8245,16.8402,16.7983,16.7983,36000.0
2009-05-27 10:30:00,32.03,32.06,31.85,31.96,37700.0,16.8035,16.8192,16.7091,16.7668,37700.0
2009-05-27 10:35:00,31.97,32.09,31.96,32.02,31500.0,16.772,16.835,16.7668,16.7983,31500.0
2009-05-27 10:40:00,32.05,32.07,31.88,31.9,31300.0,16.814,16.8245,16.7248,16.7353,31300.0
2009-05-27 10:45:00,31.9,31.92,31.84,31.85,23600.0,16.7353,16.7458,16.7038,16.7091,23600.0
2009-05-27 10:50:00,31.86,31.86,31.79,31.82,15400.0,16.7143,16.7143,16.6776,16.6933,15400.0
2009-05-27 10:55:00,31.81,31.95,31.81,31.92,21400.0,16.6881,16.7615,16.6881,16.7458,21400.0
2009-05-27 11:00:00,31.92,31.93,31.76,31.77,20700.0,16.7458,16.751,16.6619,16.6671,20700.0
2009-05-27 11:05:00,31.77,31.79,31.74,31.77,18600.0,16.6671,16.6776,16.6514,16.6671,18600.0
2009-05-27 11:10:00,31.78,31.84,31.74,31.81,22300.0,16.6723,16.7038,16.6514,16.6881,22300.0
2009-05-27 11:15:00,31.81,31.83,31.75,31.8,21000.0,16.6881,16.6986,16.6566,16.6828,21000.0
2009-05-27 11:20:00,31.8,31.8,31.73,31.74,13600.0,16.6828,16.6828,16.6461,16.6514,13600.0
2009-05-27 11:25:00,31.73,31.91,31.73,31.84,35400.0,16.6461,16.7405,16.6461,16.7038,35400.0
2009-05-27 11:30:00,31.84,31.94,31.79,31.9,27100.0,16.7038,16.7563,16.6776,16.7353,27100.0
2009-05-27 11:35:00,31.9,31.93,31.87,31.9,22600.0,16.7353,16.751,16.7196,16.7353,22600.0
2009-05-27 11:40:00,31.9,31.91,31.81,31.82,20400.0,16.7353,16.7405,16.6881,16.6933,20400.0
2009-05-27 11:45:00,31.82,31.82,31.78,31.81,8500.0,16.6933,16.6933,16.6723,16.6881,8500.0
2009-05-27 11:50:00,31.82,31.86,31.78,31.79,12600.0,16.6933,16.7143,16.6723,16.6776,12600.0
2009-05-27 11:55:00,31.81,31.85,31.76,31.83,18400.0,16.6881,16.7091,16.6619,16.6986,18400.0
2009-05-27 12:00:00,31.85,31.91,31.82,31.82,26500.0,16.7091,16.7405,16.6933,16.6933,26500.0
2009-05-27 12:05:00,31.8,31.85,31.72,31.84,27000.0,16.6828,16.7091,16.6409,16.7038,27000.0
2009-05-27 12:10:00,31.84,31.88,31.79,31.88,22100.0,16.7038,16.7248,16.6776,16.7248,22100.0
2009-05-27 12:15:00,31.89,31.94,31.86,31.88,17400.0,16.7301,16.7563,16.7143,16.7248,17400.0
2009-05-27 12:20:00,31.86,31.92,31.83,31.91,30800.0,16.7143,16.7458,16.6986,16.7405,30800.0
2009-05-27 12:25:00,31.91,31.94,31.88,31.94,16800.0,16.7405,16.7563,16.7248,16.7563,16800.0
2009-05-27 12:30:00,31.96,31.98,31.92,31.95,25400.0,16.7668,16.7773,16.7458,16.7615,25400.0
2009-05-27 12:35:00,31.96,31.96,31.8,31.82,17900.0,16.7668,16.7668,16.6828,16.6933,17900.0
2009-05-27 12:40:00,31.8,31.85,31.78,31.78,16600.0,16.6828,16.7091,16.6723,16.6723,16600.0
2009-05-27 12:45:00,31.78,31.79,31.73,31.74,22700.0,16.6723,16.6776,16.6461,16.6514,22700.0
2009-05-27 12:50:00,31.76,31.76,31.67,31.67,11100.0,16.6619,16.6619,16.6146,16.6146,11100.0
2009-05-27 12:55:00,31.65,31.65,31.57,31.64,26700.0,16.6041,16.6041,16.5622,16.5989,26700.0
2009-05-27 13:00:00,31.64,31.83,31.64,31.77,14200.0,16.5989,16.6986,16.5989,16.6671,14200.0
2009-05-27 13:05:00,31.75,31.75,31.65,31.65,13200.0,16.6566,16.6566,16.6041,16.6041,13200.0
2009-05-27 13:10:00,31.67,31.68,31.64,31.66,7300.0,16.6146,16.6199,16.5989,16.6094,7300.0
2009-05-27 13:15:00,31.65,31.7,31.64,31.65,7800.0,16.6041,16.6304,16.5989,16.6041,7800.0
2009-05-27 13:20:00,31.66,31.66,31.57,31.57,7600.0,16.6094,16.6094,16.5622,16.5622,7600.0
2009-05-27 13:25:00,31.56,31.61,31.54,31.6,6600.0,16.5569,16.5832,16.5464,16.5779,6600.0
2009-05-27 13:30:00,31.58,31.58,31.46,31.46,28300.0,16.5674,16.5674,16.5045,16.5045,28300.0
2009-05-27 13:35:00,31.45,31.45,31.36,31.37,43400.0,16.4992,16.4992,16.452,16.4572,43400.0
2009-05-27 13:40:00,31.37,31.47,31.37,31.46,36700.0,16.4572,16.5097,16.4572,16.5045,36700.0
2009-05-27 13:45:00,31.46,31.47,31.31,31.31,32400.0,16.5045,16.5097,16.4258,16.4258,32400.0
2009-05-27 13:50:00,31.31,31.31,31.14,31.27,52300.0,16.4258,16.4258,16.3366,16.4048,52300.0
2009-05-27 13:55:00,31.26,31.36,31.24,31.31,43600.0,16.3995,16.452,16.389,16.4258,43600.0
2009-05-27 14:00:00,31.3,31.32,31.17,31.22,55700.0,16.4205,16.431,16.3523,16.3786,55700.0
2009-05-27 14:05:00,31.22,31.23,31.04,31.11,45200.0,16.3786,16.3838,16.2841,16.3208,45200.0
2009-05-27 14:10:00,31.12,31.25,31.12,31.24,31400.0,16.3261,16.3943,16.3261,16.389,31400.0
2009-05-27 14:15:00,31.22,31.25,31.12,31.22,27200.0,16.3786,16.3943,16.3261,16.3786,27200.0
2009-05-27 14:20:00,31.22,31.23,31.02,31.08,38000.0,16.3786,16.3838,16.2736,16.3051,38000.0
2009-05-27 14:25:00,31.07,31.2,31.07,31.2,32800.0,16.2999,16.3681,16.2999,16.3681,32800.0
2009-05-27 14:30:00,31.21,31.22,31.11,31.12,26300.0,16.3733,16.3786,16.3208,16.3261,26300.0
2009-05-27 14:35:00,31.12,31.19,31.1,31.19,22100.0,16.3261,16.3628,16.3156,16.3628,22100.0
2009-05-27 14:40:00,31.22,31.36,31.22,31.33,28600.0,16.3786,16.452,16.3786,16.4363,28600.0
2009-05-27 14:45:00,31.32,31.55,31.32,31.45,47500.0,16.431,16.5517,16.431,16.4992,47500.0
2009-05-27 14:50:00,31.45,31.49,31.32,31.38,45700.0,16.4992,16.5202,16.431,16.4625,45700.0
2009-05-27 14:55:00,31.39,31.4,31.22,31.24,51100.0,16.4677,16.473,16.3786,16.389,51100.0
2009-05-27 15:00:00,31.23,31.26,31.2,31.26,28900.0,16.3838,16.3995,16.3681,16.3995,28900.0
2009-05-27 15:05:00,31.26,31.38,31.26,31.3,39600.0,16.3995,16.4625,16.3995,16.4205,39600.0
2009-05-27 15:10:00,31.29,31.31,31.18,31.27,42600.0,16.4153,16.4258,16.3576,16.4048,42600.0
2009-05-27 15:15:00,31.27,31.34,31.11,31.12,59300.0,16.4048,16.4415,16.3208,16.3261,59300.0
2009-05-27 15:20:00,31.12,31.13,31.0,31.0,54300.0,16.3261,16.3313,16.2631,16.2631,54300.0
2009-05-27 15:25:00,31.01,31.07,30.97,31.02,46000.0,16.2684,16.2999,16.2474,16.2736,46000.0
2009-05-27 15:30:00,31.04,31.19,31.0,31.12,42200.0,16.2841,16.3628,16.2631,16.3261,42200.0
2009-05-27 15:35:00,31.11,31.11,30.91,30.93,45600.0,16.3208,16.3208,16.2159,16.2264,45600.0
2009-05-27 15:40:00,30.92,31.12,30.92,31.1,43900.0,16.2212,16.3261,16.2212,16.3156,43900.0
2009-05-27 15:45:00,31.09,31.4,31.09,31.32,46300.0,16.3104,16.473,16.3104,16.431,46300.0
2009-05-27 15:50:00,31.32,31.32,31.11,31.16,43100.0,16.431,16.431,16.3208,16.3471,43100.0
2009-05-27 15:55:00,31.17,31.23,31.07,31.09,97200.0,16.3523,16.3838,16.2999,16.3104,97200.0
2009-05-28 09:30:00,31.58,31.8,31.44,31.67,72200.0,16.5674,16.6828,16.494,16.6146,72200.0
2009-05-28 09:35:00,31.65,31.65,31.47,31.63,49200.0,16.6041,16.6041,16.5097,16.5937,49200.0
2009-05-28 09:40:00,31.65,31.71,31.57,31.57,43600.0,16.6041,16.6356,16.5622,16.5622,43600.0
2009-05-28 09:45:00,31.61,31.64,31.44,31.47,13500.0,16.5832,16.5989,16.494,16.5097,13500.0
2009-05-28 09:50:00,31.44,31.45,31.28,31.28,34300.0,16.494,16.4992,16.41,16.41,34300.0
2009-05-28 09:55:00,31.31,31.48,31.27,31.41,34200.0,16.4258,16.515,16.4048,16.4782,34200.0
2009-05-28 10:00:00,31.4,31.4,30.96,31.02,89700.0,16.473,16.473,16.2422,16.2736,89700.0
2009-05-28 10:05:00,31.01,31.06,30.74,30.76,160000.0,16.2684,16.2946,16.1267,16.1372,160000.0
2009-05-28 10:10:00,30.76,30.83,30.7,30.75,68600.0,16.1372,16.174,16.1058,16.132,68600.0
2009-05-28 10:15:00,30.74,30.93,30.72,30.88,41600.0,16.1267,16.2264,16.1162,16.2002,41600.0
2009-05-28 10:20:00,30.88,30.94,30.74,30.76,30200.0,16.2002,16.2317,16.1267,16.1372,30200.0
2009-05-28 10:25:00,30.78,30.79,30.7,30.74,25900.0,16.1477,16.153,16.1058,16.1267,25900.0
2009-05-28 10:30:00,30.74,30.9,30.72,30.85,32400.0,16.1267,16.2107,16.1162,16.1844,32400.0
2009-05-28 10:35:00,30.87,31.06,30.87,30.96,36700.0,16.1949,16.2946,16.1949,16.2422,36700.0
2009-05-28 10:40:00,30.95,30.98,30.85,30.94,35600.0,16.2369,16.2526,16.1844,16.2317,35600.0
2009-05-28 10:45:00,30.92,30.97,30.84,30.97,12800.0,16.2212,16.2474,16.1792,16.2474,12800.0
2009-05-28 10:50:00,30.98,31.09,30.98,31.06,33800.0,16.2526,16.3104,16.2526,16.2946,33800.0
2009-05-28 10:55:00,31.07,31.29,31.07,31.27,34600.0,16.2999,16.4153,16.2999,16.4048,34600.0
2009-05-28 11:00:00,31.29,31.42,31.29,31.42,34900.0,16.4153,16.4835,16.4153,16.4835,34900.0
2009-05-28 11:05:00,31.44,31.49,31.39,31.45,37700.0,16.494,16.5202,16.4677,16.4992,37700.0
2009-05-28 11:10:00,31.44,31.48,31.34,31.36,18300.0,16.494,16.515,16.4415,16.452,18300.0
2009-05-28 11:15:00,31.37,31.45,31.3,31.3,17700.0,16.4572,16.4992,16.4205,16.4205,17700.0
2009-05-28 11:20:00,31.25,31.3,31.18,31.26,18800.0,16.3943,16.4205,16.3576,16.3995,18800.0
2009-05-28 11:25:00,31.29,31.32,31.2,31.23,17600.0,16.4153,16.431,16.3681,16.3838,17600.0
2009-05-28 11:30:00,31.21,31.3,31.18,31.26,14600.0,16.3733,16.4205,16.3576,16.3995,14600.0
2009-05-28 11:35:00,31.27,31.39,31.26,31.32,19700.0,16.4048,16.4677,16.3995,16.431,19700.0
2009-05-28 11:40:00,31.31,31.31,31.15,31.16,9400.0,16.4258,16.4258,16.3418,16.3471,9400.0
2009-05-28 11:45:00,31.16,31.26,31.11,31.26,30600.0,16.3471,16.3995,16.3208,16.3995,30600.0
2009-05-28 11:50:00,31.28,31.28,31.1,31.13,13200.0,16.41,16.41,16.3156,16.3313,13200.0
2009-05-28 11:55:00,31.11,31.19,31.08,31.12,19400.0,16.3208,16.3628,16.3051,16.3261,19400.0
2009-05-28 12:00:00,31.14,31.16,31.06,31.07,12700.0,16.3366,16.3471,16.2946,16.2999,12700.0
2009-05-28 12:05:00,31.07,31.08,30.91,30.92,32600.0,16.2999,16.3051,16.2159,16.2212,32600.0
2009-05-28 12:10:00,30.91,31.01,30.9,30.98,16500.0,16.2159,16.2684,16.2107,16.2526,16500.0
2009-05-28 12:15:00,30.99,30.99,30.9,30.9,19200.0,16.2579,16.2579,16.2107,16.2107,19200.0
2009-05-28 12:20:00,30.89,30.89,30.82,30.88,14700.0,16.2054,16.2054,16.1687,16.2002,14700.0
2009-05-28 12:25:00,30.86,30.95,30.86,30.9,12600.0,16.1897,16.2369,16.1897,16.2107,12600.0
2009-05-28 12:30:00,30.89,30.93,30.85,30.91,9900.0,16.2054,16.2264,16.1844,16.2159,9900.0
2009-05-28 12:35:00,30.9,30.9,30.85,30.86,7000.0,16.2107,16.2107,16.1844,16.1897,7000.0
2009-05-28 12:40:00,30.85,30.9,30.82,30.84,8800.0,16.1844,16.2107,16.1687,16.1792,8800.0
2009-05-28 12:45:00,30.85,30.86,30.7,30.74,12100.0,16.1844,16.1897,16.1058,16.1267,12100.0
2009-05-28 12:50:00,30.73,30.77,30.69,30.73,17300.0,16.1215,16.1425,16.1005,16.1215,17300.0
2009-05-28 12:55:00,30.72,30.81,30.72,30.81,8000.0,16.1162,16.1635,16.1162,16.1635,8000.0
2009-05-28 13:00:00,30.82,31.05,30.81,30.98,36500.0,16.1687,16.2894,16.1635,16.2526,36500.0
2009-05-28 13:05:00,30.98,31.08,30.98,30.98,14100.0,16.2526,16.3051,16.2526,16.2526,14100.0
2009-05-28 13:10:00,30.95,31.21,30.94,31.16,25200.0,16.2369,16.3733,16.2317,16.3471,25200.0
2009-05-28 13:15:00,31.17,31.37,31.17,31.29,43200.0,16.3523,16.4572,16.3523,16.4153,43200.0
2009-05-28 13:20:00,31.29,31.37,31.26,31.33,26500.0,16.4153,16.4572,16.3995,16.4363,26500.0
2009-05-28 13:25:00,31.33,31.39,31.23,31.23,28800.0,16.4363,16.4677,16.3838,16.3838,28800.0
2009-05-28 13:30:00,31.23,31.29,31.18,31.27,30700.0,16.3838,16.4153,16.3576,16.4048,30700.0
2009-05-28 13:35:00,31.28,31.37,31.25,31.29,10600.0,16.41,16.4572,16.3943,16.4153,10600.0
2009-05-28 13:40:00,31.31,31.36,31.19,31.23,21800.0,16.4258,16.452,16.3628,16.3838,21800.0
2009-05-28 13:45:00,31.21,31.26,31.19,31.22,13900.0,16.3733,16.3995,16.3628,16.3786,13900.0
2009-05-28 13:50:00,31.2,31.29,31.18,31.19,16900.0,16.3681,16.4153,16.3576,16.3628,16900.0
2009-05-28 13:55:00,31.18,31.18,31.02,31.15,26700.0,16.3576,16.3576,16.2736,16.3418,26700.0
2009-05-28 14:00:00,31.14,31.15,31.1,31.1,16900.0,16.3366,16.3418,16.3156,16.3156,16900.0
2009-05-28 14:05:00,31.1,31.26,31.1,31.25,25100.0,16.3156,16.3995,16.3156,16.3943,25100.0
2009-05-28 14:10:00,31.27,31.31,31.24,31.25,14000.0,16.4048,16.4258,16.389,16.3943,14000.0
2009-05-28 14:15:00,31.24,31.34,31.23,31.34,15600.0,16.389,16.4415,16.3838,16.4415,15600.0
2009-05-28 14:20:00,31.33,31.64,31.33,31.64,38500.0,16.4363,16.5989,16.4363,16.5989,38500.0
2009-05-28 14:25:00,31.66,31.67,31.54,31.55,34900.0,16.6094,16.6146,16.5464,16.5517,34900.0
2009-05-28 14:30:00,31.57,31.7,31.57,31.67,36600.0,16.5622,16.6304,16.5622,16.6146,36600.0
2009-05-28 14:35:00,31.67,31.69,31.53,31.54,19200.0,16.6146,16.6251,16.5412,16.5464,19200.0
2009-05-28 14:40:00,31.54,31.62,31.49,31.5,27000.0,16.5464,16.5884,16.5202,16.5254,27000.0
2009-05-28 14:45:00,31.5,31.68,31.5,31.67,16700.0,16.5254,16.6199,16.5254,16.6146,16700.0
2009-05-28 14:50:00,31.69,31.7,31.62,31.65,24200.0,16.6251,16.6304,16.5884,16.6041,24200.0
2009-05-28 14:55:00,31.64,31.65,31.43,31.53,37900.0,16.5989,16.6041,16.4887,16.5412,37900.0
2009-05-28 15:00:00,31.54,31.68,31.54,31.58,52100.0,16.5464,16.6199,16.5464,16.5674,52100.0
2009-05-28 15:05:00,31.57,31.62,31.5,31.5,46300.0,16.5622,16.5884,16.5254,16.5254,46300.0
2009-05-28 15:10:00,31.49,31.49,31.36,31.45,47100.0,16.5202,16.5202,16.452,16.4992,47100.0
2009-05-28 15:15:00,31.48,31.59,31.48,31.54,19600.0,16.515,16.5727,16.515,16.5464,19600.0
2009-05-28 15:20:00,31.53,31.53,31.3,31.3,38400.0,16.5412,16.5412,16.4205,16.4205,38400.0
2009-05-28 15:25:00,31.32,31.56,31.32,31.56,24300.0,16.431,16.5569,16.431,16.5569,24300.0
2009-05-28 15:30:00,31.54,31.61,31.45,31.57,26600.0,16.5464,16.5832,16.4992,16.5622,26600.0
2009-05-28 15:35:00,31.59,31.6,31.5,31.58,22000.0,16.5727,16.5779,16.5254,16.5674,22000.0
2009-05-28 15:40:00,31.59,31.69,31.52,31.61,26800.0,16.5727,16.6251,16.5359,16.5832,26800.0
2009-05-28 15:45:00,31.61,31.71,31.58,31.71,21800.0,16.5832,16.6356,16.5674,16.6356,21800.0
2009-05-28 15:50:00,31.68,31.77,31.63,31.69,46500.0,16.6199,16.6671,16.5937,16.6251,46500.0
2009-05-28 15:55:00,31.69,31.92,31.64,31.74,82200.0,16.6251,16.7458,16.5989,16.6514,82200.0
2009-05-29 09:30:00,32.0,32.22,31.57,31.58,41200.0,16.7878,16.9032,16.5622,16.5674,41200.0
2009-05-29 09:35:00,31.6,31.73,31.55,31.63,45800.0,16.5779,16.6461,16.5517,16.5937,45800.0
2009-05-29 09:40:00,31.65,31.84,31.52,31.71,34000.0,16.6041,16.7038,16.5359,16.6356,34000.0
2009-05-29 09:45:00,31.69,31.71,31.38,31.42,86700.0,16.6251,16.6356,16.4625,16.4835,86700.0
2009-05-29 09:50:00,31.42,31.56,31.39,31.5,53500.0,16.4835,16.5569,16.4677,16.5254,53500.0
2009-05-29 09:55:00,31.5,31.68,31.43,31.63,38800.0,16.5254,16.6199,16.4887,16.5937,38800.0
2009-05-29 10:00:00,31.64,31.76,31.57,31.74,39300.0,16.5989,16.6619,16.5622,16.6514,39300.0
2009-05-29 10:05:00,31.72,31.98,31.72,31.95,56900.0,16.6409,16.7773,16.6409,16.7615,56900.0
2009-05-29 10:10:00,31.94,31.98,31.82,31.86,40000.0,16.7563,16.7773,16.6933,16.7143,40000.0
2009-05-29 10:15:00,31.9,31.95,31.86,31.9,23300.0,16.7353,16.7615,16.7143,16.7353,23300.0
2009-05-29 10:20:00,31.89,31.98,31.85,31.98,13000.0,16.7301,16.7773,16.7091,16.7773,13000.0
2009-05-29 10:25:00,31.98,31.98,31.91,31.95,9800.0,16.7773,16.7773,16.7405,16.7615,9800.0
2009-05-29 10:30:00,31.94,32.13,31.89,32.02,56600.0,16.7563,16.856,16.7301,16.7983,56600.0
2009-05-29 10:35:00,32.04,32.05,31.92,32.04,18400.0,16.8087,16.814,16.7458,16.8087,18400.0
2009-05-29 10:40:00,32.05,32.11,32.0,32.01,17100.0,16.814,16.8455,16.7878,16.793,17100.0
2009-05-29 10:45:00,31.99,32.0,31.9,31.95,17500.0,16.7825,16.7878,16.7353,16.7615,17500.0
2009-05-29 10:50:00,31.93,32.03,31.91,31.98,12400.0,16.751,16.8035,16.7405,16.7773,12400.0
2009-05-29 10:55:00,31.98,32.0,31.9,31.9,15600.0,16.7773,16.7878,16.7353,16.7353,15600.0
2009-05-29 11:00:00,31.88,31.95,31.77,31.83,32000.0,16.7248,16.7615,16.6671,16.6986,32000.0
2009-05-29 11:05:00,31.83,31.84,31.78,31.8,7700.0,16.6986,16.7038,16.6723,16.6828,7700.0
2009-05-29 11:10:00,31.78,31.78,31.74,31.76,9500.0,16.6723,16.6723,16.6514,16.6619,9500.0
2009-05-29 11:15:00,31.75,31.79,31.75,31.77,11800.0,16.6566,16.6776,16.6566,16.6671,11800.0
2009-05-29 11:20:00,31.75,31.75,31.68,31.73,8700.0,16.6566,16.6566,16.6199,16.6461,8700.0
2009-05-29 11:25:00,31.75,31.81,31.6,31.6,12500.0,16.6566,16.6881,16.5779,16.5779,12500.0
2009-05-29 11:30:00,31.6,31.61,31.56,31.58,15100.0,16.5779,16.5832,16.5569,16.5674,15100.0
2009-05-29 11:35:00,31.58,31.58,31.45,31.46,26900.0,16.5674,16.5674,16.4992,16.5045,26900.0
2009-05-29 11:40:00,31.47,31.61,31.45,31.61,26700.0,16.5097,16.5832,16.4992,16.5832,26700.0
2009-05-29 11:45:00,31.6,31.63,31.53,31.63,22300.0,16.5779,16.5937,16.5412,16.5937,22300.0
2009-05-29 11:50:00,31.63,31.68,31.62,31.66,22400.0,16.5937,16.6199,16.5884,16.6094,22400.0
2009-05-29 11:55:00,31.66,31.66,31.57,31.59,7100.0,16.6094,16.6094,16.5622,16.5727,7100.0
2009-05-29 12:00:00,31.58,31.66,31.58,31.66,5300.0,16.5674,16.6094,16.5674,16.6094,5300.0
2009-05-29 12:05:00,31.68,31.69,31.62,31.66,11900.0,16.6199,16.6251,16.5884,16.6094,11900.0
2009-05-29 12:10:00,31.66,31.75,31.65,31.72,16100.0,16.6094,16.6566,16.6041,16.6409,16100.0
2009-05-29 12:15:00,31.73,31.78,31.72,31.76,7900.0,16.6461,16.6723,16.6409,16.6619,7900.0
2009-05-29 12:20:00,31.75,31.75,31.68,31.7,11500.0,16.6566,16.6566,16.6199,16.6304,11500.0
2009-05-29 12:25:00,31.7,31.76,31.66,31.76,16800.0,16.6304,16.6619,16.6094,16.6619,16800.0
2009-05-29 12:30:00,31.74,31.74,31.71,31.72,9700.0,16.6514,16.6514,16.6356,16.6409,9700.0
2009-05-29 12:35:00,31.74,31.85,31.72,31.78,12800.0,16.6514,16.7091,16.6409,16.6723,12800.0
2009-05-29 12:40:00,31.79,31.79,31.75,31.79,8500.0,16.6776,16.6776,16.6566,16.6776,8500.0
2009-05-29 12:45:00,31.79,31.85,31.74,31.75,16500.0,16.6776,16.7091,16.6514,16.6566,16500.0
2009-05-29 12:50:00,31.78,31.81,31.78,31.81,7100.0,16.6723,16.6881,16.6723,16.6881,7100.0
2009-05-29 12:55:00,31.84,31.86,31.82,31.85,6200.0,16.7038,16.7143,16.6933,16.7091,6200.0
2009-05-29 13:00:00,31.85,31.96,31.85,31.89,15900.0,16.7091,16.7668,16.7091,16.7301,15900.0
2009-05-29 13:05:00,31.89,31.91,31.81,31.83,6600.0,16.7301,16.7405,16.6881,16.6986,6600.0
2009-05-29 13:10:00,31.84,31.86,31.83,31.86,3300.0,16.7038,16.7143,16.6986,16.7143,3300.0
2009-05-29 13:15:00,31.86,31.9,31.82,31.89,13100.0,16.7143,16.7353,16.6933,16.7301,13100.0
2009-05-29 13:20:00,31.89,32.02,31.89,32.02,9400.0,16.7301,16.7983,16.7301,16.7983,9400.0
2009-05-29 13:25:00,32.0,32.0,31.95,31.96,14300.0,16.7878,16.7878,16.7615,16.7668,14300.0
2009-05-29 13:30:00,31.96,32.08,31.96,32.0,22800.0,16.7668,16.8297,16.7668,16.7878,22800.0
2009-05-29 13:35:00,32.01,32.01,31.98,31.98,3200.0,16.793,16.793,16.7773,16.7773,3200.0
2009-05-29 13:40:00,32.0,32.02,31.99,32.0,2300.0,16.7878,16.7983,16.7825,16.7878,2300.0
2009-05-29 13:45:00,31.99,32.0,31.91,31.91,21800.0,16.7825,16.7878,16.7405,16.7405,21800.0
2009-05-29 13:50:00,31.83,31.85,31.79,31.84,9100.0,16.6986,16.7091,16.6776,16.7038,9100.0
2009-05-29 13:55:00,31.84,31.86,31.83,31.85,6300.0,16.7038,16.7143,16.6986,16.7091,6300.0
2009-05-29 14:00:00,31.84,31.84,31.75,31.83,12600.0,16.7038,16.7038,16.6566,16.6986,12600.0
2009-05-29 14:05:00,31.84,31.88,31.82,31.88,5100.0,16.7038,16.7248,16.6933,16.7248,5100.0
2009-05-29 14:10:00,31.88,32.0,31.88,31.99,6800.0,16.7248,16.7878,16.7248,16.7825,6800.0
2009-05-29 14:15:00,32.0,32.0,31.95,31.97,2100.0,16.7878,16.7878,16.7615,16.772,2100.0
2009-05-29 14:20:00,31.97,31.98,31.87,31.89,13000.0,16.772,16.7773,16.7196,16.7301,13000.0
2009-05-29 14:25:00,31.89,31.94,31.86,31.93,6800.0,16.7301,16.7563,16.7143,16.751,6800.0
2009-05-29 14:30:00,31.95,31.96,31.81,31.83,15800.0,16.7615,16.7668,16.6881,16.6986,15800.0
2009-05-29 14:35:00,31.83,31.86,31.83,31.86,6600.0,16.6986,16.7143,16.6986,16.7143,6600.0
2009-05-29 14:40:00,31.85,31.87,31.76,31.79,15500.0,16.7091,16.7196,16.6619,16.6776,15500.0
2009-05-29 14:45:00,31.75,31.79,31.73,31.77,19900.0,16.6566,16.6776,16.6461,16.6671,19900.0
2009-05-29 14:50:00,31.74,31.77,31.68,31.71,28800.0,16.6514,16.6671,16.6199,16.6356,28800.0
2009-05-29 14:55:00,31.75,31.81,31.7,31.81,38700.0,16.6566,16.6881,16.6304,16.6881,38700.0
2009-05-29 15:00:00,31.8,31.83,31.77,31.83,16000.0,16.6828,16.6986,16.6671,16.6986,16000.0
2009-05-29 15:05:00,31.84,32.01,31.84,31.94,43400.0,16.7038,16.793,16.7038,16.7563,43400.0
2009-05-29 15:10:00,31.96,32.02,31.95,31.99,26800.0,16.7668,16.7983,16.7615,16.7825,26800.0
2009-05-29 15:15:00,31.98,32.08,31.94,32.08,20000.0,16.7773,16.8297,16.7563,16.8297,20000.0
2009-05-29 15:20:00,32.08,32.09,31.98,32.05,39600.0,16.8297,16.835,16.7773,16.814,39600.0
2009-05-29 15:25:00,32.06,32.18,32.06,32.15,33900.0,16.8192,16.8822,16.8192,16.8665,33900.0
2009-05-29 15:30:00,32.14,32.16,32.02,32.02,17800.0,16.8612,16.8717,16.7983,16.7983,17800.0
2009-05-29 15:35:00,32.02,32.21,32.02,32.19,20100.0,16.7983,16.8979,16.7983,16.8874,20100.0
2009-05-29 15:40:00,32.17,32.37,32.17,32.36,21600.0,16.8769,16.9819,16.8769,16.9766,21600.0
2009-05-29 15:45:00,32.36,32.41,32.32,32.4,14800.0,16.9766,17.0029,16.9556,16.9976,14800.0
2009-05-29 15:50:00,32.39,32.5,32.39,32.48,49200.0,16.9924,17.0501,16.9924,17.0396,49200.0
2009-05-29 15:55:00,32.48,32.6,32.44,32.56,82200.0,17.0396,17.1025,17.0186,17.0815,82200.0
2009-06-01 09:30:00,33.34,33.44,33.0,33.4,148500.0,17.4907,17.5432,17.3124,17.5222,148500.0
2009-06-01 09:35:00,33.39,33.39,33.08,33.08,49400.0,17.517,17.517,17.3543,17.3543,49400.0
2009-06-01 09:40:00,33.09,33.15,33.07,33.15,39400.0,17.3596,17.3911,17.3491,17.3911,39400.0
2009-06-01 09:45:00,33.16,33.33,33.15,33.27,47900.0,17.3963,17.4855,17.3911,17.454,47900.0
2009-06-01 09:50:00,33.29,33.55,33.26,33.54,61300.0,17.4645,17.6009,17.4488,17.5957,61300.0
2009-06-01 09:55:00,33.53,33.65,33.53,33.54,27300.0,17.5904,17.6534,17.5904,17.5957,27300.0
2009-06-01 10:00:00,33.56,33.94,33.55,33.94,143100.0,17.6062,17.8055,17.6009,17.8055,143100.0
2009-06-01 10:05:00,33.94,34.15,33.93,33.95,66500.0,17.8055,17.9157,17.8003,17.8108,66500.0
2009-06-01 10:10:00,33.93,34.15,33.9,34.13,88400.0,17.8003,17.9157,17.7845,17.9052,88400.0
2009-06-01 10:15:00,34.16,34.3,34.15,34.3,28700.0,17.9209,17.9944,17.9157,17.9944,28700.0
2009-06-01 10:20:00,34.31,34.43,34.22,34.22,65100.0,17.9996,18.0626,17.9524,17.9524,65100.0
2009-06-01 10:25:00,34.21,34.28,34.09,34.09,52800.0,17.9472,17.9839,17.8842,17.8842,52800.0
2009-06-01 10:30:00,34.09,34.12,34.02,34.06,47500.0,17.8842,17.8999,17.8475,17.8685,47500.0
2009-06-01 10:35:00,34.05,34.23,34.03,34.21,35900.0,17.8632,17.9577,17.8527,17.9472,35900.0
2009-06-01 10:40:00,34.22,34.22,34.08,34.11,76700.0,17.9524,17.9524,17.879,17.8947,76700.0
2009-06-01 10:45:00,34.1,34.2,34.08,34.12,32100.0,17.8895,17.9419,17.879,17.8999,32100.0
2009-06-01 10:50:00,34.12,34.2,34.12,34.18,31000.0,17.8999,17.9419,17.8999,17.9314,31000.0
2009-06-01 10:55:00,34.18,34.27,34.18,34.22,24700.0,17.9314,17.9786,17.9314,17.9524,24700.0
2009-06-01 11:00:00,34.21,34.36,34.21,34.34,15100.0,17.9472,18.0259,17.9472,18.0154,15100.0
2009-06-01 11:05:00,34.34,34.48,34.34,34.42,63000.0,18.0154,18.0888,18.0154,18.0573,63000.0
2009-06-01 11:10:00,34.42,34.49,34.39,34.41,57000.0,18.0573,18.0941,18.0416,18.0521,57000.0
2009-06-01 11:15:00,34.39,34.43,34.33,34.33,30000.0,18.0416,18.0626,18.0101,18.0101,30000.0
2009-06-01 11:20:00,34.34,34.5,34.34,34.44,32100.0,18.0154,18.0993,18.0154,18.0678,32100.0
2009-06-01 11:25:00,34.42,34.5,34.42,34.46,26000.0,18.0573,18.0993,18.0573,18.0783,26000.0
2009-06-01 11:30:00,34.5,34.5,34.45,34.47,16100.0,18.0993,18.0993,18.0731,18.0836,16100.0
2009-06-01 11:35:00,34.46,34.49,34.39,34.43,13200.0,18.0783,18.0941,18.0416,18.0626,13200.0
2009-06-01 11:40:00,34.44,34.46,34.43,34.46,6200.0,18.0678,18.0783,18.0626,18.0783,6200.0
2009-06-01 11:45:00,34.46,34.51,34.46,34.48,10700.0,18.0783,18.1045,18.0783,18.0888,10700.0
2009-06-01 11:50:00,34.49,34.56,34.46,34.56,12900.0,18.0941,18.1308,18.0783,18.1308,12900.0
2009-06-01 11:55:00,34.56,34.61,34.52,34.61,27400.0,18.1308,18.157,18.1098,18.157,27400.0
2009-06-01 12:00:00,34.61,34.64,34.56,34.62,13600.0,18.157,18.1727,18.1308,18.1623,13600.0
2009-06-01 12:05:00,34.63,34.72,34.59,34.7,17700.0,18.1675,18.2147,18.1465,18.2042,17700.0
2009-06-01 12:10:00,34.72,34.75,34.7,34.75,23400.0,18.2147,18.2305,18.2042,18.2305,23400.0
2009-06-01 12:15:00,34.77,34.78,34.74,34.75,9600.0,18.2409,18.2462,18.2252,18.2305,9600.0
2009-06-01 12:20:00,34.75,34.82,34.75,34.82,7600.0,18.2305,18.2672,18.2305,18.2672,7600.0
2009-06-01 12:25:00,34.81,34.89,34.81,34.87,22000.0,18.2619,18.3039,18.2619,18.2934,22000.0
2009-06-01 12:30:00,34.89,34.93,34.86,34.93,28200.0,18.3039,18.3249,18.2882,18.3249,28200.0
2009-06-01 12:35:00,34.95,34.99,34.8,34.82,57400.0,18.3354,18.3564,18.2567,18.2672,57400.0
2009-06-01 12:40:00,34.82,34.91,34.82,34.9,50900.0,18.2672,18.3144,18.2672,18.3091,50900.0
2009-06-01 12:45:00,34.9,34.92,34.89,34.92,32800.0,18.3091,18.3196,18.3039,18.3196,32800.0
2009-06-01 12:50:00,34.92,34.97,34.86,34.87,45500.0,18.3196,18.3459,18.2882,18.2934,45500.0
2009-06-01 12:55:00,34.85,34.85,34.64,34.67,47700.0,18.2829,18.2829,18.1727,18.1885,47700.0
2009-06-01 13:00:00,34.67,34.67,34.5,34.5,52300.0,18.1885,18.1885,18.0993,18.0993,52300.0
2009-06-01 13:05:00,34.5,34.55,34.43,34.49,41000.0,18.0993,18.1255,18.0626,18.0941,41000.0
2009-06-01 13:10:00,34.5,34.5,34.37,34.37,32100.0,18.0993,18.0993,18.0311,18.0311,32100.0
2009-06-01 13:15:00,34.37,34.39,34.33,34.39,5100.0,18.0311,18.0416,18.0101,18.0416,5100.0
2009-06-01 13:20:00,34.39,34.44,34.39,34.43,19900.0,18.0416,18.0678,18.0416,18.0626,19900.0
2009-06-01 13:25:00,34.43,34.45,34.42,34.43,5600.0,18.0626,18.0731,18.0573,18.0626,5600.0
2009-06-01 13:30:00,34.43,34.44,34.32,34.32,17200.0,18.0626,18.0678,18.0049,18.0049,17200.0
2009-06-01 13:35:00,34.34,34.36,34.19,34.25,21800.0,18.0154,18.0259,17.9367,17.9681,21800.0
2009-06-01 13:40:00,34.28,34.33,34.26,34.26,11600.0,17.9839,18.0101,17.9734,17.9734,11600.0
2009-06-01 13:45:00,34.27,34.4,34.23,34.4,30100.0,17.9786,18.0468,17.9577,18.0468,30100.0
2009-06-01 13:50:00,34.38,34.41,34.36,34.36,5100.0,18.0363,18.0521,18.0259,18.0259,5100.0
2009-06-01 13:55:00,34.36,34.56,34.36,34.55,80000.0,18.0259,18.1308,18.0259,18.1255,80000.0
2009-06-01 14:00:00,34.58,34.67,34.58,34.64,37400.0,18.1413,18.1885,18.1413,18.1727,37400.0
2009-06-01 14:05:00,34.65,34.7,34.6,34.6,24000.0,18.178,18.2042,18.1518,18.1518,24000.0
2009-06-01 14:10:00,34.59,34.63,34.46,34.5,42000.0,18.1465,18.1675,18.0783,18.0993,42000.0
2009-06-01 14:15:00,34.5,34.57,34.42,34.42,33400.0,18.0993,18.136,18.0573,18.0573,33400.0
2009-06-01 14:20:00,34.4,34.41,34.35,34.41,26700.0,18.0468,18.0521,18.0206,18.0521,26700.0
2009-06-01 14:25:00,34.4,34.5,34.38,34.38,29400.0,18.0468,18.0993,18.0363,18.0363,29400.0
2009-06-01 14:30:00,34.36,34.36,34.18,34.21,53400.0,18.0259,18.0259,17.9314,17.9472,53400.0
2009-06-01 14:35:00,34.21,34.25,34.15,34.23,38500.0,17.9472,17.9681,17.9157,17.9577,38500.0
2009-06-01 14:40:00,34.23,34.23,34.09,34.16,104300.0,17.9577,17.9577,17.8842,17.9209,104300.0
2009-06-01 14:45:00,34.16,34.24,34.0,34.03,102600.0,17.9209,17.9629,17.837,17.8527,102600.0
2009-06-01 14:50:00,34.03,34.03,33.68,33.86,99100.0,17.8527,17.8527,17.6691,17.7635,99100.0
2009-06-01 14:55:00,33.86,33.96,33.74,33.91,97100.0,17.7635,17.816,17.7006,17.7898,97100.0
2009-06-01 15:00:00,33.9,33.95,33.85,33.86,39200.0,17.7845,17.8108,17.7583,17.7635,39200.0
2009-06-01 15:05:00,33.85,33.85,33.54,33.61,56900.0,17.7583,17.7583,17.5957,17.6324,56900.0
2009-06-01 15:10:00,33.62,33.65,33.39,33.39,52900.0,17.6376,17.6534,17.517,17.517,52900.0
2009-06-01 15:15:00,33.38,33.38,33.19,33.19,37900.0,17.5117,17.5117,17.4121,17.4121,37900.0
2009-06-01 15:20:00,33.19,33.25,33.12,33.2,40600.0,17.4121,17.4435,17.3753,17.4173,40600.0
2009-06-01 15:25:00,33.21,33.5,33.2,33.48,89200.0,17.4225,17.5747,17.4173,17.5642,89200.0
2009-06-01 15:30:00,33.5,33.81,33.5,33.67,50600.0,17.5747,17.7373,17.5747,17.6639,50600.0
2009-06-01 15:35:00,33.69,33.94,33.69,33.86,33900.0,17.6744,17.8055,17.6744,17.7635,33900.0
2009-06-01 15:40:00,33.84,34.08,33.84,33.96,54500.0,17.7531,17.879,17.7531,17.816,54500.0
2009-06-01 15:45:00,33.97,34.01,33.8,33.87,106000.0,17.8213,17.8422,17.7321,17.7688,106000.0
2009-06-01 15:50:00,33.87,34.13,33.87,34.07,137300.0,17.7688,17.9052,17.7688,17.8737,137300.0
2009-06-01 15:55:00,34.07,34.09,33.86,34.02,211100.0,17.8737,17.8842,17.7635,17.8475,211100.0
2009-06-02 09:30:00,33.75,33.98,33.46,33.47,73900.0,17.7058,17.8265,17.5537,17.5589,73900.0
2009-06-02 09:35:00,33.47,33.92,33.46,33.92,61400.0,17.5589,17.795,17.5537,17.795,61400.0
2009-06-02 09:40:00,33.91,33.92,33.64,33.68,72100.0,17.7898,17.795,17.6481,17.6691,72100.0
2009-06-02 09:45:00,33.69,33.69,33.57,33.61,52200.0,17.6744,17.6744,17.6114,17.6324,52200.0
2009-06-02 09:50:00,33.6,33.69,33.52,33.63,56200.0,17.6271,17.6744,17.5852,17.6429,56200.0
2009-06-02 09:55:00,33.64,33.64,33.57,33.63,21000.0,17.6481,17.6481,17.6114,17.6429,21000.0
2009-06-02 10:00:00,33.63,34.03,33.63,33.79,187500.0,17.6429,17.8527,17.6429,17.7268,187500.0
2009-06-02 10:05:00,33.79,33.94,33.75,33.92,88900.0,17.7268,17.8055,17.7058,17.795,88900.0
2009-06-02 10:10:00,33.91,33.94,33.66,33.69,87000.0,17.7898,17.8055,17.6586,17.6744,87000.0
2009-06-02 10:15:00,33.68,33.68,33.42,33.44,95800.0,17.6691,17.6691,17.5327,17.5432,95800.0
2009-06-02 10:20:00,33.44,33.53,33.36,33.51,49100.0,17.5432,17.5904,17.5012,17.5799,49100.0
2009-06-02 10:25:00,33.51,33.58,33.42,33.49,72400.0,17.5799,17.6167,17.5327,17.5694,72400.0
2009-06-02 10:30:00,33.5,33.54,33.26,33.33,45900.0,17.5747,17.5957,17.4488,17.4855,45900.0
2009-06-02 10:35:00,33.34,33.38,33.28,33.36,25600.0,17.4907,17.5117,17.4593,17.5012,25600.0
2009-06-02 10:40:00,33.37,33.44,33.33,33.41,47600.0,17.5065,17.5432,17.4855,17.5275,47600.0
2009-06-02 10:45:00,33.41,33.43,33.34,33.4,19000.0,17.5275,17.538,17.4907,17.5222,19000.0
2009-06-02 10:50:00,33.42,33.44,33.31,33.37,29200.0,17.5327,17.5432,17.475,17.5065,29200.0
2009-06-02 10:55:00,33.37,33.55,33.34,33.5,32000.0,17.5065,17.6009,17.4907,17.5747,32000.0
2009-06-02 11:00:00,33.51,33.53,33.43,33.45,32300.0,17.5799,17.5904,17.538,17.5485,32300.0
2009-06-02 11:05:00,33.46,33.53,33.42,33.48,17900.0,17.5537,17.5904,17.5327,17.5642,17900.0
2009-06-02 11:10:00,33.5,33.61,33.46,33.52,25500.0,17.5747,17.6324,17.5537,17.5852,25500.0
2009-06-02 11:15:00,33.51,33.54,33.41,33.52,36700.0,17.5799,17.5957,17.5275,17.5852,36700.0
2009-06-02 11:20:00,33.53,33.68,33.51,33.66,23900.0,17.5904,17.6691,17.5799,17.6586,23900.0
2009-06-02 11:25:00,33.67,33.67,33.59,33.59,15800.0,17.6639,17.6639,17.6219,17.6219,15800.0
2009-06-02 11:30:00,33.58,33.63,33.44,33.46,28300.0,17.6167,17.6429,17.5432,17.5537,28300.0
2009-06-02 11:35:00,33.47,33.47,33.33,33.33,34300.0,17.5589,17.5589,17.4855,17.4855,34300.0
2009-06-02 11:40:00,33.34,33.41,33.29,33.41,23100.0,17.4907,17.5275,17.4645,17.5275,23100.0
2009-06-02 11:45:00,33.4,33.41,33.35,33.36,10900.0,17.5222,17.5275,17.496,17.5012,10900.0
2009-06-02 11:50:00,33.35,33.48,33.35,33.48,18900.0,17.496,17.5642,17.496,17.5642,18900.0
2009-06-02 11:55:00,33.49,33.53,33.44,33.44,29700.0,17.5694,17.5904,17.5432,17.5432,29700.0
2009-06-02 12:00:00,33.45,33.51,33.45,33.49,23200.0,17.5485,17.5799,17.5485,17.5694,23200.0
2009-06-02 12:05:00,33.5,33.5,33.44,33.47,31400.0,17.5747,17.5747,17.5432,17.5589,31400.0
2009-06-02 12:10:00,33.47,33.52,33.44,33.51,20200.0,17.5589,17.5852,17.5432,17.5799,20200.0
2009-06-02 12:15:00,33.51,33.59,33.47,33.59,16300.0,17.5799,17.6219,17.5589,17.6219,16300.0
2009-06-02 12:20:00,33.6,33.66,33.55,33.58,25600.0,17.6271,17.6586,17.6009,17.6167,25600.0
2009-06-02 12:25:00,33.58,33.58,33.4,33.42,26000.0,17.6167,17.6167,17.5222,17.5327,26000.0
2009-06-02 12:30:00,33.42,33.43,33.4,33.43,10000.0,17.5327,17.538,17.5222,17.538,10000.0
2009-06-02 12:35:00,33.42,33.54,33.42,33.53,9400.0,17.5327,17.5957,17.5327,17.5904,9400.0
2009-06-02 12:40:00,33.54,33.54,33.49,33.5,11100.0,17.5957,17.5957,17.5694,17.5747,11100.0
2009-06-02 12:45:00,33.52,33.53,33.49,33.49,5300.0,17.5852,17.5904,17.5694,17.5694,5300.0
2009-06-02 12:50:00,33.5,33.64,33.48,33.6,17300.0,17.5747,17.6481,17.5642,17.6271,17300.0
2009-06-02 12:55:00,33.61,33.62,33.58,33.58,10400.0,17.6324,17.6376,17.6167,17.6167,10400.0
2009-06-02 13:00:00,33.58,33.6,33.5,33.51,22200.0,17.6167,17.6271,17.5747,17.5799,22200.0
2009-06-02 13:05:00,33.55,33.59,33.52,33.59,11200.0,17.6009,17.6219,17.5852,17.6219,11200.0
2009-06-02 13:10:00,33.6,33.67,33.55,33.57,23200.0,17.6271,17.6639,17.6009,17.6114,23200.0
2009-06-02 13:15:00,33.59,33.59,33.53,33.56,17000.0,17.6219,17.6219,17.5904,17.6062,17000.0
2009-06-02 13:20:00,33.57,33.64,33.55,33.64,19100.0,17.6114,17.6481,17.6009,17.6481,19100.0
2009-06-02 13:25:00,33.65,33.7,33.57,33.68,31500.0,17.6534,17.6796,17.6114,17.6691,31500.0
2009-06-02 13:30:00,33.67,33.77,33.67,33.72,23700.0,17.6639,17.7163,17.6639,17.6901,23700.0
2009-06-02 13:35:00,33.72,33.84,33.72,33.81,44000.0,17.6901,17.7531,17.6901,17.7373,44000.0
2009-06-02 13:40:00,33.82,33.84,33.76,33.82,27000.0,17.7426,17.7531,17.7111,17.7426,27000.0
2009-06-02 13:45:00,33.83,33.87,33.81,33.82,24600.0,17.7478,17.7688,17.7373,17.7426,24600.0
2009-06-02 13:50:00,33.82,33.82,33.69,33.69,30900.0,17.7426,17.7426,17.6744,17.6744,30900.0
2009-06-02 13:55:00,33.7,33.76,33.7,33.76,6900.0,17.6796,17.7111,17.6796,17.7111,6900.0
2009-06-02 14:00:00,33.77,33.77,33.58,33.58,27900.0,17.7163,17.7163,17.6167,17.6167,27900.0
2009-06-02 14:05:00,33.59,33.66,33.59,33.64,24000.0,17.6219,17.6586,17.6219,17.6481,24000.0
2009-06-02 14:10:00,33.64,33.64,33.59,33.61,14100.0,17.6481,17.6481,17.6219,17.6324,14100.0
2009-06-02 14:15:00,33.61,33.71,33.61,33.68,55200.0,17.6324,17.6849,17.6324,17.6691,55200.0
2009-06-02 14:20:00,33.68,33.75,33.66,33.66,35900.0,17.6691,17.7058,17.6586,17.6586,35900.0
2009-06-02 14:25:00,33.66,33.69,33.57,33.57,29600.0,17.6586,17.6744,17.6114,17.6114,29600.0
2009-06-02 14:30:00,33.58,33.6,33.47,33.49,36800.0,17.6167,17.6271,17.5589,17.5694,36800.0
2009-06-02 14:35:00,33.49,33.53,33.42,33.45,20500.0,17.5694,17.5904,17.5327,17.5485,20500.0
2009-06-02 14:40:00,33.46,33.59,33.44,33.52,26800.0,17.5537,17.6219,17.5432,17.5852,26800.0
2009-06-02 14:45:00,33.52,33.54,33.4,33.4,18000.0,17.5852,17.5957,17.5222,17.5222,18000.0
2009-06-02 14:50:00,33.4,33.49,33.36,33.49,36900.0,17.5222,17.5694,17.5012,17.5694,36900.0
2009-06-02 14:55:00,33.49,33.49,33.39,33.39,30500.0,17.5694,17.5694,17.517,17.517,30500.0
2009-06-02 15:00:00,33.4,33.56,33.4,33.56,35200.0,17.5222,17.6062,17.5222,17.6062,35200.0
2009-06-02 15:05:00,33.57,33.65,33.54,33.62,35000.0,17.6114,17.6534,17.5957,17.6376,35000.0
2009-06-02 15:10:00,33.63,33.66,33.57,33.58,36400.0,17.6429,17.6586,17.6114,17.6167,36400.0
2009-06-02 15:15:00,33.58,33.58,33.48,33.55,52400.0,17.6167,17.6167,17.5642,17.6009,52400.0
2009-06-02 15:20:00,33.53,33.53,33.39,33.48,36900.0,17.5904,17.5904,17.517,17.5642,36900.0
2009-06-02 15:25:00,33.49,33.64,33.46,33.49,35600.0,17.5694,17.6481,17.5537,17.5694,35600.0
2009-06-02 15:30:00,33.48,33.51,33.41,33.5,24400.0,17.5642,17.5799,17.5275,17.5747,24400.0
2009-06-02 15:35:00,33.5,33.68,33.5,33.63,40700.0,17.5747,17.6691,17.5747,17.6429,40700.0
2009-06-02 15:40:00,33.64,33.65,33.53,33.63,47400.0,17.6481,17.6534,17.5904,17.6429,47400.0
2009-06-02 15:45:00,33.66,33.74,33.63,33.67,29700.0,17.6586,17.7006,17.6429,17.6639,29700.0
2009-06-02 15:50:00,33.68,33.69,33.45,33.5,43100.0,17.6691,17.6744,17.5485,17.5747,43100.0
2009-06-02 15:55:00,33.49,33.57,33.41,33.41,62300.0,17.5694,17.6114,17.5275,17.5275,62300.0
2009-06-03 09:30:00,33.36,33.45,33.1,33.14,92600.0,17.5012,17.5485,17.3648,17.3858,92600.0
2009-06-03 09:35:00,33.16,33.28,33.09,33.13,79400.0,17.3963,17.4593,17.3596,17.3806,79400.0
2009-06-03 09:40:00,33.14,33.17,33.01,33.04,32500.0,17.3858,17.4016,17.3176,17.3334,32500.0
2009-06-03 09:45:00,33.01,33.08,32.96,33.08,30500.0,17.3176,17.3543,17.2914,17.3543,30500.0
2009-06-03 09:50:00,33.08,33.21,33.0,33.09,45200.0,17.3543,17.4225,17.3124,17.3596,45200.0
2009-06-03 09:55:00,33.06,33.18,33.05,33.13,15000.0,17.3439,17.4068,17.3386,17.3806,15000.0
2009-06-03 10:00:00,33.15,33.17,32.93,32.98,62000.0,17.3911,17.4016,17.2757,17.3019,62000.0
2009-06-03 10:05:00,32.99,33.05,32.95,33.05,34700.0,17.3071,17.3386,17.2861,17.3386,34700.0
2009-06-03 10:10:00,33.05,33.17,33.01,33.15,47700.0,17.3386,17.4016,17.3176,17.3911,47700.0
2009-06-03 10:15:00,33.15,33.16,32.96,32.98,19300.0,17.3911,17.3963,17.2914,17.3019,19300.0
2009-06-03 10:20:00,33.0,33.01,32.94,32.95,23400.0,17.3124,17.3176,17.2809,17.2861,23400.0
2009-06-03 10:25:00,32.97,33.11,32.95,33.11,18000.0,17.2966,17.3701,17.2861,17.3701,18000.0
2009-06-03 10:30:00,33.1,33.1,32.99,33.02,22500.0,17.3648,17.3648,17.3071,17.3229,22500.0
2009-06-03 10:35:00,33.0,33.05,33.0,33.04,13100.0,17.3124,17.3386,17.3124,17.3334,13100.0
2009-06-03 10:40:00,33.04,33.15,32.98,33.11,19600.0,17.3334,17.3911,17.3019,17.3701,19600.0
2009-06-03 10:45:00,33.11,33.2,33.11,33.2,21100.0,17.3701,17.4173,17.3701,17.4173,21100.0
2009-06-03 10:50:00,33.21,33.34,33.21,33.21,31100.0,17.4225,17.4907,17.4225,17.4225,31100.0
2009-06-03 10:55:00,33.21,33.31,33.21,33.31,18000.0,17.4225,17.475,17.4225,17.475,18000.0
2009-06-03 11:00:00,33.32,33.32,33.21,33.26,23300.0,17.4803,17.4803,17.4225,17.4488,23300.0
2009-06-03 11:05:00,33.27,33.3,33.25,33.26,106400.0,17.454,17.4698,17.4435,17.4488,106400.0
2009-06-03 11:10:00,33.27,33.27,33.15,33.18,15000.0,17.454,17.454,17.3911,17.4068,15000.0
2009-06-03 11:15:00,33.17,33.21,33.1,33.13,25500.0,17.4016,17.4225,17.3648,17.3806,25500.0
2009-06-03 11:20:00,33.14,33.29,33.13,33.29,30000.0,17.3858,17.4645,17.3806,17.4645,30000.0
2009-06-03 11:25:00,33.3,33.3,33.2,33.2,34800.0,17.4698,17.4698,17.4173,17.4173,34800.0
2009-06-03 11:30:00,33.2,33.28,33.17,33.17,30500.0,17.4173,17.4593,17.4016,17.4016,30500.0
2009-06-03 11:35:00,33.15,33.19,33.12,33.18,17600.0,17.3911,17.4121,17.3753,17.4068,17600.0
2009-06-03 11:40:00,33.17,33.22,33.08,33.1,17600.0,17.4016,17.4278,17.3543,17.3648,17600.0
2009-06-03 11:45:00,33.1,33.19,33.07,33.14,26600.0,17.3648,17.4121,17.3491,17.3858,26600.0
2009-06-03 11:50:00,33.13,33.18,33.1,33.11,13200.0,17.3806,17.4068,17.3648,17.3701,13200.0
2009-06-03 11:55:00,33.1,33.16,33.09,33.16,16000.0,17.3648,17.3963,17.3596,17.3963,16000.0
2009-06-03 12:00:00,33.14,33.14,33.08,33.09,6500.0,17.3858,17.3858,17.3543,17.3596,6500.0
2009-06-03 12:05:00,33.1,33.19,33.1,33.17,16100.0,17.3648,17.4121,17.3648,17.4016,16100.0
2009-06-03 12:10:00,33.18,33.18,33.13,33.13,47100.0,17.4068,17.4068,17.3806,17.3806,47100.0
2009-06-03 12:15:00,33.14,33.25,33.14,33.24,17000.0,17.3858,17.4435,17.3858,17.4383,17000.0
2009-06-03 12:20:00,33.25,33.27,33.18,33.18,23200.0,17.4435,17.454,17.4068,17.4068,23200.0
2009-06-03 12:25:00,33.17,33.18,33.11,33.14,13900.0,17.4016,17.4068,17.3701,17.3858,13900.0
2009-06-03 12:30:00,33.11,33.16,33.1,33.16,11900.0,17.3701,17.3963,17.3648,17.3963,11900.0
2009-06-03 12:35:00,33.14,33.16,33.12,33.16,8800.0,17.3858,17.3963,17.3753,17.3963,8800.0
2009-06-03 12:40:00,33.15,33.17,33.13,33.16,7000.0,17.3911,17.4016,17.3806,17.3963,7000.0
2009-06-03 12:45:00,33.17,33.2,33.16,33.2,9200.0,17.4016,17.4173,17.3963,17.4173,9200.0
2009-06-03 12:50:00,33.2,33.23,33.19,33.2,22100.0,17.4173,17.433,17.4121,17.4173,22100.0
2009-06-03 12:55:00,33.21,33.23,33.17,33.19,10800.0,17.4225,17.433,17.4016,17.4121,10800.0
2009-06-03 13:00:00,33.18,33.19,33.15,33.18,5900.0,17.4068,17.4121,17.3911,17.4068,5900.0
2009-06-03 13:05:00,33.18,33.19,33.14,33.14,11300.0,17.4068,17.4121,17.3858,17.3858,11300.0
2009-06-03 13:10:00,33.15,33.15,33.12,33.15,11900.0,17.3911,17.3911,17.3753,17.3911,11900.0
2009-06-03 13:15:00,33.15,33.19,33.15,33.19,3700.0,17.3911,17.4121,17.3911,17.4121,3700.0
2009-06-03 13:20:00,33.16,33.18,33.14,33.17,7200.0,17.3963,17.4068,17.3858,17.4016,7200.0
2009-06-03 13:25:00,33.15,33.16,33.11,33.13,10400.0,17.3911,17.3963,17.3701,17.3806,10400.0
2009-06-03 13:30:00,33.13,33.21,33.13,33.21,11800.0,17.3806,17.4225,17.3806,17.4225,11800.0
2009-06-03 13:35:00,33.22,33.24,33.18,33.2,11200.0,17.4278,17.4383,17.4068,17.4173,11200.0
2009-06-03 13:40:00,33.21,33.22,33.12,33.2,15800.0,17.4225,17.4278,17.3753,17.4173,15800.0
2009-06-03 13:45:00,33.18,33.2,33.13,33.18,15600.0,17.4068,17.4173,17.3806,17.4068,15600.0
2009-06-03 13:50:00,33.19,33.23,33.18,33.23,26500.0,17.4121,17.433,17.4068,17.433,26500.0
2009-06-03 13:55:00,33.22,33.25,33.2,33.23,22200.0,17.4278,17.4435,17.4173,17.433,22200.0
2009-06-03 14:00:00,33.22,33.27,33.21,33.27,15600.0,17.4278,17.454,17.4225,17.454,15600.0
2009-06-03 14:05:00,33.26,33.26,33.2,33.21,13000.0,17.4488,17.4488,17.4173,17.4225,13000.0
2009-06-03 14:10:00,33.21,33.22,33.15,33.18,18500.0,17.4225,17.4278,17.3911,17.4068,18500.0
2009-06-03 14:15:00,33.19,33.24,33.15,33.2,25100.0,17.4121,17.4383,17.3911,17.4173,25100.0
2009-06-03 14:20:00,33.2,33.23,33.16,33.16,33700.0,17.4173,17.433,17.3963,17.3963,33700.0
2009-06-03 14:25:00,33.15,33.18,33.11,33.11,25600.0,17.3911,17.4068,17.3701,17.3701,25600.0
2009-06-03 14:30:00,33.11,33.13,33.04,33.05,13000.0,17.3701,17.3806,17.3334,17.3386,13000.0
2009-06-03 14:35:00,33.04,33.06,33.03,33.04,24200.0,17.3334,17.3439,17.3281,17.3334,24200.0
2009-06-03 14:40:00,33.05,33.11,33.04,33.08,15400.0,17.3386,17.3701,17.3334,17.3543,15400.0
2009-06-03 14:45:00,33.06,33.08,33.02,33.08,16000.0,17.3439,17.3543,17.3229,17.3543,16000.0
2009-06-03 14:50:00,33.07,33.07,33.04,33.06,4600.0,17.3491,17.3491,17.3334,17.3439,4600.0
2009-06-03 14:55:00,33.05,33.24,33.05,33.17,28500.0,17.3386,17.4383,17.3386,17.4016,28500.0
2009-06-03 15:00:00,33.16,33.25,33.14,33.17,44400.0,17.3963,17.4435,17.3858,17.4016,44400.0
2009-06-03 15:05:00,33.18,33.35,33.16,33.33,18000.0,17.4068,17.496,17.3963,17.4855,18000.0
2009-06-03 15:10:00,33.34,33.36,33.29,33.32,24100.0,17.4907,17.5012,17.4645,17.4803,24100.0
2009-06-03 15:15:00,33.33,33.45,33.3,33.39,29700.0,17.4855,17.5485,17.4698,17.517,29700.0
2009-06-03 15:20:00,33.39,33.41,33.34,33.36,38800.0,17.517,17.5275,17.4907,17.5012,38800.0
2009-06-03 15:25:00,33.35,33.36,33.16,33.16,31700.0,17.496,17.5012,17.3963,17.3963,31700.0
2009-06-03 15:30:00,33.15,33.2,33.07,33.12,30800.0,17.3911,17.4173,17.3491,17.3753,30800.0
2009-06-03 15:35:00,33.1,33.13,33.06,33.12,27500.0,17.3648,17.3806,17.3439,17.3753,27500.0
2009-06-03 15:40:00,33.13,33.32,33.13,33.26,35300.0,17.3806,17.4803,17.3806,17.4488,35300.0
2009-06-03 15:45:00,33.24,33.38,33.24,33.31,49800.0,17.4383,17.5117,17.4383,17.475,49800.0
2009-06-03 15:50:00,33.35,33.54,33.35,33.39,40400.0,17.496,17.5957,17.496,17.517,40400.0
2009-06-03 15:55:00,33.38,33.51,33.38,33.46,31000.0,17.5117,17.5799,17.5117,17.5537,31000.0
2009-06-04 09:30:00,33.72,33.8,33.51,33.61,72500.0,17.6901,17.7321,17.5799,17.6324,72500.0
2009-06-04 09:35:00,33.64,33.7,33.48,33.56,50900.0,17.6481,17.6796,17.5642,17.6062,50900.0
2009-06-04 09:40:00,33.55,33.63,33.49,33.56,53100.0,17.6009,17.6429,17.5694,17.6062,53100.0
2009-06-04 09:45:00,33.57,33.64,33.53,33.56,17000.0,17.6114,17.6481,17.5904,17.6062,17000.0
2009-06-04 09:50:00,33.58,33.69,33.54,33.63,22400.0,17.6167,17.6744,17.5957,17.6429,22400.0
2009-06-04 09:55:00,33.65,33.68,33.64,33.66,11000.0,17.6534,17.6691,17.6481,17.6586,11000.0
2009-06-04 10:00:00,33.67,33.75,33.65,33.66,21500.0,17.6639,17.7058,17.6534,17.6586,21500.0
2009-06-04 10:05:00,33.63,33.63,33.53,33.57,24400.0,17.6429,17.6429,17.5904,17.6114,24400.0
2009-06-04 10:10:00,33.56,33.59,33.54,33.57,14800.0,17.6062,17.6219,17.5957,17.6114,14800.0
2009-06-04 10:15:00,33.57,33.65,33.55,33.58,30100.0,17.6114,17.6534,17.6009,17.6167,30100.0
2009-06-04 10:20:00,33.6,33.73,33.56,33.73,31200.0,17.6271,17.6953,17.6062,17.6953,31200.0
2009-06-04 10:25:00,33.74,33.79,33.67,33.79,27900.0,17.7006,17.7268,17.6639,17.7268,27900.0
2009-06-04 10:30:00,33.79,33.89,33.79,33.88,37100.0,17.7268,17.7793,17.7268,17.774,37100.0
2009-06-04 10:35:00,33.92,34.06,33.89,34.04,25600.0,17.795,17.8685,17.7793,17.858,25600.0
2009-06-04 10:40:00,34.05,34.05,33.96,34.01,25900.0,17.8632,17.8632,17.816,17.8422,25900.0
2009-06-04 10:45:00,34.02,34.08,34.02,34.04,23200.0,17.8475,17.879,17.8475,17.858,23200.0
2009-06-04 10:50:00,34.05,34.17,34.04,34.14,23300.0,17.8632,17.9262,17.858,17.9104,23300.0
2009-06-04 10:55:00,34.15,34.42,34.14,34.4,32300.0,17.9157,18.0573,17.9104,18.0468,32300.0
2009-06-04 11:00:00,34.4,34.48,34.37,34.38,23300.0,18.0468,18.0888,18.0311,18.0363,23300.0
2009-06-04 11:05:00,34.39,34.46,34.39,34.42,13900.0,18.0416,18.0783,18.0416,18.0573,13900.0
2009-06-04 11:10:00,34.42,34.53,34.35,34.49,27100.0,18.0573,18.115,18.0206,18.0941,27100.0
2009-06-04 11:15:00,34.51,34.65,34.5,34.59,25500.0,18.1045,18.178,18.0993,18.1465,25500.0
2009-06-04 11:20:00,34.58,34.61,34.5,34.58,25200.0,18.1413,18.157,18.0993,18.1413,25200.0
2009-06-04 11:25:00,34.59,34.59,34.48,34.48,20400.0,18.1465,18.1465,18.0888,18.0888,20400.0
2009-06-04 11:30:00,34.48,34.52,34.47,34.47,8900.0,18.0888,18.1098,18.0836,18.0836,8900.0
2009-06-04 11:35:00,34.5,34.53,34.44,34.5,17300.0,18.0993,18.115,18.0678,18.0993,17300.0
2009-06-04 11:40:00,34.5,34.53,34.47,34.48,13500.0,18.0993,18.115,18.0836,18.0888,13500.0
2009-06-04 11:45:00,34.49,34.55,34.47,34.53,11500.0,18.0941,18.1255,18.0836,18.115,11500.0
2009-06-04 11:50:00,34.55,34.58,34.51,34.51,14600.0,18.1255,18.1413,18.1045,18.1045,14600.0
2009-06-04 11:55:00,34.49,34.5,34.35,34.35,13600.0,18.0941,18.0993,18.0206,18.0206,13600.0
2009-06-04 12:00:00,34.36,34.37,34.28,34.29,20600.0,18.0259,18.0311,17.9839,17.9891,20600.0
2009-06-04 12:05:00,34.3,34.33,34.29,34.29,16300.0,17.9944,18.0101,17.9891,17.9891,16300.0
2009-06-04 12:10:00,34.28,34.29,34.23,34.25,15200.0,17.9839,17.9891,17.9577,17.9681,15200.0
2009-06-04 12:15:00,34.26,34.3,34.25,34.27,11200.0,17.9734,17.9944,17.9681,17.9786,11200.0
2009-06-04 12:20:00,34.26,34.35,34.25,34.31,21900.0,17.9734,18.0206,17.9681,17.9996,21900.0
2009-06-04 12:25:00,34.31,34.35,34.29,34.35,13100.0,17.9996,18.0206,17.9891,18.0206,13100.0
2009-06-04 12:30:00,34.34,34.35,34.28,34.28,10500.0,18.0154,18.0206,17.9839,17.9839,10500.0
2009-06-04 12:35:00,34.29,34.3,34.26,34.26,18300.0,17.9891,17.9944,17.9734,17.9734,18300.0
2009-06-04 12:40:00,34.26,34.32,34.26,34.31,9700.0,17.9734,18.0049,17.9734,17.9996,9700.0
2009-06-04 12:45:00,34.32,34.36,34.25,34.25,13800.0,18.0049,18.0259,17.9681,17.9681,13800.0
2009-06-04 12:50:00,34.26,34.28,34.24,34.26,7600.0,17.9734,17.9839,17.9629,17.9734,7600.0
2009-06-04 12:55:00,34.25,34.27,34.21,34.27,14900.0,17.9681,17.9786,17.9472,17.9786,14900.0
2009-06-04 13:00:00,34.28,34.39,34.26,34.38,22800.0,17.9839,18.0416,17.9734,18.0363,22800.0
2009-06-04 13:05:00,34.39,34.46,34.36,34.43,44800.0,18.0416,18.0783,18.0259,18.0626,44800.0
2009-06-04 13:10:00,34.43,34.51,34.43,34.48,19000.0,18.0626,18.1045,18.0626,18.0888,19000.0
2009-06-04 13:15:00,34.48,34.56,34.47,34.54,40500.0,18.0888,18.1308,18.0836,18.1203,40500.0
2009-06-04 13:20:00,34.55,34.6,34.49,34.49,12900.0,18.1255,18.1518,18.0941,18.0941,12900.0
2009-06-04 13:25:00,34.49,34.51,34.48,34.48,5800.0,18.0941,18.1045,18.0888,18.0888,5800.0
2009-06-04 13:30:00,34.51,34.64,34.51,34.62,16700.0,18.1045,18.1727,18.1045,18.1623,16700.0
2009-06-04 13:35:00,34.63,34.74,34.6,34.71,23900.0,18.1675,18.2252,18.1518,18.2095,23900.0
2009-06-04 13:40:00,34.72,34.73,34.65,34.65,14600.0,18.2147,18.22,18.178,18.178,14600.0
2009-06-04 13:45:00,34.63,34.78,34.63,34.76,25400.0,18.1675,18.2462,18.1675,18.2357,25400.0
2009-06-04 13:50:00,34.76,34.83,34.74,34.74,55200.0,18.2357,18.2724,18.2252,18.2252,55200.0
2009-06-04 13:55:00,34.74,34.77,34.72,34.74,20100.0,18.2252,18.2409,18.2147,18.2252,20100.0
2009-06-04 14:00:00,34.75,34.78,34.64,34.67,22600.0,18.2305,18.2462,18.1727,18.1885,22600.0
2009-06-04 14:05:00,34.67,34.76,34.65,34.71,40100.0,18.1885,18.2357,18.178,18.2095,40100.0
2009-06-04 14:10:00,34.7,34.73,34.54,34.54,22100.0,18.2042,18.22,18.1203,18.1203,22100.0
2009-06-04 14:15:00,34.54,34.6,34.53,34.58,26400.0,18.1203,18.1518,18.115,18.1413,26400.0
2009-06-04 14:20:00,34.58,34.59,34.54,34.55,11700.0,18.1413,18.1465,18.1203,18.1255,11700.0
2009-06-04 14:25:00,34.55,34.63,34.55,34.6,39800.0,18.1255,18.1675,18.1255,18.1518,39800.0
2009-06-04 14:30:00,34.6,34.63,34.58,34.59,26600.0,18.1518,18.1675,18.1413,18.1465,26600.0
2009-06-04 14:35:00,34.58,34.59,34.32,34.39,27800.0,18.1413,18.1465,18.0049,18.0416,27800.0
2009-06-04 14:40:00,34.39,34.49,34.35,34.45,45000.0,18.0416,18.0941,18.0206,18.0731,45000.0
2009-06-04 14:45:00,34.45,34.49,34.42,34.47,13300.0,18.0731,18.0941,18.0573,18.0836,13300.0
2009-06-04 14:50:00,34.45,34.55,34.38,34.41,39100.0,18.0731,18.1255,18.0363,18.0521,39100.0
2009-06-04 14:55:00,34.41,34.43,34.39,34.41,11000.0,18.0521,18.0626,18.0416,18.0521,11000.0
2009-06-04 15:00:00,34.37,34.37,34.23,34.24,37700.0,18.0311,18.0311,17.9577,17.9629,37700.0
2009-06-04 15:05:00,34.23,34.25,34.11,34.14,23000.0,17.9577,17.9681,17.8947,17.9104,23000.0
2009-06-04 15:10:00,34.13,34.23,34.12,34.23,27500.0,17.9052,17.9577,17.8999,17.9577,27500.0
2009-06-04 15:15:00,34.23,34.23,34.17,34.23,14500.0,17.9577,17.9577,17.9262,17.9577,14500.0
2009-06-04 15:20:00,34.23,34.31,34.23,34.29,27600.0,17.9577,17.9996,17.9577,17.9891,27600.0
2009-06-04 15:25:00,34.32,34.37,34.27,34.27,19500.0,18.0049,18.0311,17.9786,17.9786,19500.0
2009-06-04 15:30:00,34.27,34.27,34.16,34.25,38300.0,17.9786,17.9786,17.9209,17.9681,38300.0
2009-06-04 15:35:00,34.25,34.37,34.21,34.35,29500.0,17.9681,18.0311,17.9472,18.0206,29500.0
2009-06-04 15:40:00,34.36,34.37,34.18,34.22,26100.0,18.0259,18.0311,17.9314,17.9524,26100.0
2009-06-04 15:45:00,34.22,34.39,34.21,34.26,54800.0,17.9524,18.0416,17.9472,17.9734,54800.0
2009-06-04 15:50:00,34.27,34.47,34.27,34.34,61900.0,17.9786,18.0836,17.9786,18.0154,61900.0
2009-06-04 15:55:00,34.35,34.54,34.23,34.45,56300.0,18.0206,18.1203,17.9577,18.0731,56300.0
2009-06-05 09:30:00,35.07,35.1,34.8,34.86,90000.0,18.3983,18.4141,18.2567,18.2882,90000.0
2009-06-05 09:35:00,34.89,34.95,34.79,34.9,49800.0,18.3039,18.3354,18.2514,18.3091,49800.0
2009-06-05 09:40:00,34.88,34.88,34.75,34.86,73900.0,18.2987,18.2987,18.2305,18.2882,73900.0
2009-06-05 09:45:00,34.86,34.86,34.53,34.61,47000.0,18.2882,18.2882,18.115,18.157,47000.0
2009-06-05 09:50:00,34.61,34.72,34.55,34.62,78800.0,18.157,18.2147,18.1255,18.1623,78800.0
2009-06-05 09:55:00,34.63,34.67,34.49,34.56,40300.0,18.1675,18.1885,18.0941,18.1308,40300.0
2009-06-05 10:00:00,34.55,34.61,34.49,34.58,77500.0,18.1255,18.157,18.0941,18.1413,77500.0
2009-06-05 10:05:00,34.57,34.57,34.19,34.19,102700.0,18.136,18.136,17.9367,17.9367,102700.0
2009-06-05 10:10:00,34.21,34.27,34.06,34.14,61900.0,17.9472,17.9786,17.8685,17.9104,61900.0
2009-06-05 10:15:00,34.13,34.32,34.12,34.28,41100.0,17.9052,18.0049,17.8999,17.9839,41100.0
2009-06-05 10:20:00,34.27,34.37,34.25,34.33,50100.0,17.9786,18.0311,17.9681,18.0101,50100.0
2009-06-05 10:25:00,34.35,34.52,34.34,34.4,44600.0,18.0206,18.1098,18.0154,18.0468,44600.0
2009-06-05 10:30:00,34.35,34.49,34.27,34.41,52700.0,18.0206,18.0941,17.9786,18.0521,52700.0
2009-06-05 10:35:00,34.41,34.56,34.36,34.53,46400.0,18.0521,18.1308,18.0259,18.115,46400.0
2009-06-05 10:40:00,34.5,34.67,34.5,34.61,21700.0,18.0993,18.1885,18.0993,18.157,21700.0
2009-06-05 10:45:00,34.61,34.67,34.49,34.53,23100.0,18.157,18.1885,18.0941,18.115,23100.0
2009-06-05 10:50:00,34.53,34.54,34.45,34.51,18300.0,18.115,18.1203,18.0731,18.1045,18300.0
2009-06-05 10:55:00,34.49,34.6,34.46,34.6,44600.0,18.0941,18.1518,18.0783,18.1518,44600.0
2009-06-05 11:00:00,34.61,34.72,34.58,34.72,61100.0,18.157,18.2147,18.1413,18.2147,61100.0
2009-06-05 11:05:00,34.72,34.77,34.7,34.7,54100.0,18.2147,18.2409,18.2042,18.2042,54100.0
2009-06-05 11:10:00,34.71,34.71,34.65,34.7,29700.0,18.2095,18.2095,18.178,18.2042,29700.0
2009-06-05 11:15:00,34.69,34.73,34.66,34.69,12800.0,18.199,18.22,18.1832,18.199,12800.0
2009-06-05 11:20:00,34.72,34.83,34.7,34.75,14800.0,18.2147,18.2724,18.2042,18.2305,14800.0
2009-06-05 11:25:00,34.75,34.76,34.7,34.73,24500.0,18.2305,18.2357,18.2042,18.22,24500.0
2009-06-05 11:30:00,34.7,34.71,34.58,34.58,15800.0,18.2042,18.2095,18.1413,18.1413,15800.0
2009-06-05 11:35:00,34.57,34.58,34.5,34.57,14200.0,18.136,18.1413,18.0993,18.136,14200.0
2009-06-05 11:40:00,34.58,34.68,34.53,34.68,18600.0,18.1413,18.1937,18.115,18.1937,18600.0
2009-06-05 11:45:00,34.67,34.69,34.65,34.66,9800.0,18.1885,18.199,18.178,18.1832,9800.0
2009-06-05 11:50:00,34.67,34.67,34.52,34.65,16200.0,18.1885,18.1885,18.1098,18.178,16200.0
2009-06-05 11:55:00,34.63,34.65,34.56,34.59,26000.0,18.1675,18.178,18.1308,18.1465,26000.0
2009-06-05 12:00:00,34.59,34.59,34.53,34.54,7800.0,18.1465,18.1465,18.115,18.1203,7800.0
2009-06-05 12:05:00,34.56,34.63,34.53,34.53,14000.0,18.1308,18.1675,18.115,18.115,14000.0
2009-06-05 12:10:00,34.54,34.55,34.47,34.51,18700.0,18.1203,18.1255,18.0836,18.1045,18700.0
2009-06-05 12:15:00,34.52,34.59,34.51,34.56,21800.0,18.1098,18.1465,18.1045,18.1308,21800.0
2009-06-05 12:20:00,34.54,34.6,34.49,34.57,15100.0,18.1203,18.1518,18.0941,18.136,15100.0
2009-06-05 12:25:00,34.57,34.66,34.57,34.63,21300.0,18.136,18.1832,18.136,18.1675,21300.0
2009-06-05 12:30:00,34.64,34.65,34.55,34.56,20700.0,18.1727,18.178,18.1255,18.1308,20700.0
2009-06-05 12:35:00,34.55,34.58,34.53,34.56,11600.0,18.1255,18.1413,18.115,18.1308,11600.0
2009-06-05 12:40:00,34.54,34.54,34.48,34.53,10400.0,18.1203,18.1203,18.0888,18.115,10400.0
2009-06-05 12:45:00,34.51,34.51,34.47,34.49,18800.0,18.1045,18.1045,18.0836,18.0941,18800.0
2009-06-05 12:50:00,34.49,34.5,34.46,34.49,11300.0,18.0941,18.0993,18.0783,18.0941,11300.0
2009-06-05 12:55:00,34.5,34.66,34.49,34.65,32900.0,18.0993,18.1832,18.0941,18.178,32900.0
2009-06-05 13:00:00,34.66,34.67,34.64,34.65,6600.0,18.1832,18.1885,18.1727,18.178,6600.0
2009-06-05 13:05:00,34.64,34.68,34.62,34.62,28100.0,18.1727,18.1937,18.1623,18.1623,28100.0
2009-06-05 13:10:00,34.62,34.62,34.51,34.57,30100.0,18.1623,18.1623,18.1045,18.136,30100.0
2009-06-05 13:15:00,34.58,34.58,34.52,34.53,17600.0,18.1413,18.1413,18.1098,18.115,17600.0
2009-06-05 13:20:00,34.52,34.54,34.42,34.44,35500.0,18.1098,18.1203,18.0573,18.0678,35500.0
2009-06-05 13:25:00,34.43,34.45,34.42,34.44,8500.0,18.0626,18.0731,18.0573,18.0678,8500.0
2009-06-05 13:30:00,34.42,34.45,34.42,34.44,6500.0,18.0573,18.0731,18.0573,18.0678,6500.0
2009-06-05 13:35:00,34.42,34.43,34.32,34.33,14000.0,18.0573,18.0626,18.0049,18.0101,14000.0
2009-06-05 13:40:00,34.32,34.44,34.32,34.41,14000.0,18.0049,18.0678,18.0049,18.0521,14000.0
2009-06-05 13:45:00,34.41,34.45,34.39,34.43,11700.0,18.0521,18.0731,18.0416,18.0626,11700.0
2009-06-05 13:50:00,34.43,34.44,34.41,34.43,19600.0,18.0626,18.0678,18.0521,18.0626,19600.0
2009-06-05 13:55:00,34.43,34.43,34.25,34.29,30900.0,18.0626,18.0626,17.9681,17.9891,30900.0
2009-06-05 14:00:00,34.29,34.3,34.18,34.2,10700.0,17.9891,17.9944,17.9314,17.9419,10700.0
2009-06-05 14:05:00,34.2,34.21,34.08,34.09,29600.0,17.9419,17.9472,17.879,17.8842,29600.0
2009-06-05 14:10:00,34.08,34.15,34.08,34.09,16300.0,17.879,17.9157,17.879,17.8842,16300.0
2009-06-05 14:15:00,34.08,34.11,33.99,34.0,33100.0,17.879,17.8947,17.8317,17.837,33100.0
2009-06-05 14:20:00,33.98,34.05,33.86,34.05,39900.0,17.8265,17.8632,17.7635,17.8632,39900.0
2009-06-05 14:25:00,34.04,34.05,33.96,34.0,31700.0,17.858,17.8632,17.816,17.837,31700.0
2009-06-05 14:30:00,33.97,33.97,33.87,33.88,35700.0,17.8213,17.8213,17.7688,17.774,35700.0
2009-06-05 14:35:00,33.86,34.1,33.85,34.04,61000.0,17.7635,17.8895,17.7583,17.858,61000.0
2009-06-05 14:40:00,34.04,34.16,34.01,34.1,42900.0,17.858,17.9209,17.8422,17.8895,42900.0
2009-06-05 14:45:00,34.1,34.11,34.03,34.09,23800.0,17.8895,17.8947,17.8527,17.8842,23800.0
2009-06-05 14:50:00,34.1,34.13,34.05,34.05,20200.0,17.8895,17.9052,17.8632,17.8632,20200.0
2009-06-05 14:55:00,34.06,34.12,34.05,34.05,23300.0,17.8685,17.8999,17.8632,17.8632,23300.0
2009-06-05 15:00:00,34.05,34.12,34.01,34.1,27100.0,17.8632,17.8999,17.8422,17.8895,27100.0
2009-06-05 15:05:00,34.11,34.28,34.11,34.14,58100.0,17.8947,17.9839,17.8947,17.9104,58100.0
2009-06-05 15:10:00,34.14,34.23,34.13,34.17,91900.0,17.9104,17.9577,17.9052,17.9262,91900.0
2009-06-05 15:15:00,34.17,34.2,34.09,34.16,43500.0,17.9262,17.9419,17.8842,17.9209,43500.0
2009-06-05 15:20:00,34.17,34.21,34.12,34.18,31600.0,17.9262,17.9472,17.8999,17.9314,31600.0
2009-06-05 15:25:00,34.17,34.18,34.07,34.08,30200.0,17.9262,17.9314,17.8737,17.879,30200.0
2009-06-05 15:30:00,34.08,34.17,34.04,34.17,24700.0,17.879,17.9262,17.858,17.9262,24700.0
2009-06-05 15:35:00,34.17,34.4,34.17,34.4,54400.0,17.9262,18.0468,17.9262,18.0468,54400.0
2009-06-05 15:40:00,34.4,34.48,34.23,34.31,48600.0,18.0468,18.0888,17.9577,17.9996,48600.0
2009-06-05 15:45:00,34.35,34.41,34.1,34.14,53800.0,18.0206,18.0521,17.8895,17.9104,53800.0
2009-06-05 15:50:00,34.14,34.26,34.08,34.19,58900.0,17.9104,17.9734,17.879,17.9367,58900.0
2009-06-05 15:55:00,34.2,34.28,34.11,34.15,179200.0,17.9419,17.9839,17.8947,17.9157,179200.0
2009-06-08 09:30:00,33.96,34.74,33.81,33.88,191300.0,17.816,18.2252,17.7373,17.774,191300.0
2009-06-08 09:35:00,33.89,33.97,33.82,33.95,44900.0,17.7793,17.8213,17.7426,17.8108,44900.0
2009-06-08 09:40:00,33.93,34.0,33.82,33.84,35600.0,17.8003,17.837,17.7426,17.7531,35600.0
2009-06-08 09:45:00,33.83,33.89,33.77,33.86,232900.0,17.7478,17.7793,17.7163,17.7635,232900.0
2009-06-08 09:50:00,33.87,33.96,33.86,33.92,53700.0,17.7688,17.816,17.7635,17.795,53700.0
2009-06-08 09:55:00,33.91,33.93,33.8,33.84,37900.0,17.7898,17.8003,17.7321,17.7531,37900.0
2009-06-08 10:00:00,33.8,33.88,33.76,33.87,36500.0,17.7321,17.774,17.7111,17.7688,36500.0
2009-06-08 10:05:00,33.89,34.03,33.87,33.91,62400.0,17.7793,17.8527,17.7688,17.7898,62400.0
2009-06-08 10:10:00,33.89,33.9,33.75,33.76,67500.0,17.7793,17.7845,17.7058,17.7111,67500.0
2009-06-08 10:15:00,33.75,33.79,33.71,33.77,43500.0,17.7058,17.7268,17.6849,17.7163,43500.0
2009-06-08 10:20:00,33.77,33.78,33.72,33.77,44700.0,17.7163,17.7216,17.6901,17.7163,44700.0
2009-06-08 10:25:00,33.75,33.86,33.73,33.85,68200.0,17.7058,17.7635,17.6953,17.7583,68200.0
2009-06-08 10:30:00,33.84,33.97,33.84,33.88,27500.0,17.7531,17.8213,17.7531,17.774,27500.0
2009-06-08 10:35:00,33.87,34.05,33.86,34.02,41300.0,17.7688,17.8632,17.7635,17.8475,41300.0
2009-06-08 10:40:00,34.03,34.07,33.99,34.07,54400.0,17.8527,17.8737,17.8317,17.8737,54400.0
2009-06-08 10:45:00,34.07,34.13,34.03,34.04,67300.0,17.8737,17.9052,17.8527,17.858,67300.0
2009-06-08 10:50:00,34.04,34.14,34.04,34.07,51400.0,17.858,17.9104,17.858,17.8737,51400.0
2009-06-08 10:55:00,34.06,34.06,33.95,33.98,49200.0,17.8685,17.8685,17.8108,17.8265,49200.0
2009-06-08 11:00:00,33.98,34.05,33.94,33.96,27400.0,17.8265,17.8632,17.8055,17.816,27400.0
2009-06-08 11:05:00,33.96,34.0,33.9,33.93,42900.0,17.816,17.837,17.7845,17.8003,42900.0
2009-06-08 11:10:00,33.94,34.0,33.91,33.97,58000.0,17.8055,17.837,17.7898,17.8213,58000.0
2009-06-08 11:15:00,33.97,34.04,33.93,34.01,55300.0,17.8213,17.858,17.8003,17.8422,55300.0
2009-06-08 11:20:00,34.02,34.09,33.98,34.01,58100.0,17.8475,17.8842,17.8265,17.8422,58100.0
2009-06-08 11:25:00,34.0,34.04,33.94,33.98,31600.0,17.837,17.858,17.8055,17.8265,31600.0
2009-06-08 11:30:00,33.99,33.99,33.94,33.98,28600.0,17.8317,17.8317,17.8055,17.8265,28600.0
2009-06-08 11:35:00,33.96,33.98,33.91,33.96,28600.0,17.816,17.8265,17.7898,17.816,28600.0
2009-06-08 11:40:00,33.95,33.97,33.92,33.93,19200.0,17.8108,17.8213,17.795,17.8003,19200.0
2009-06-08 11:45:00,33.94,33.94,33.86,33.88,28100.0,17.8055,17.8055,17.7635,17.774,28100.0
2009-06-08 11:50:00,33.87,33.89,33.81,33.81,28500.0,17.7688,17.7793,17.7373,17.7373,28500.0
2009-06-08 11:55:00,33.84,33.9,33.83,33.9,17400.0,17.7531,17.7845,17.7478,17.7845,17400.0
2009-06-08 12:00:00,33.89,33.91,33.81,33.82,39700.0,17.7793,17.7898,17.7373,17.7426,39700.0
2009-06-08 12:05:00,33.82,33.86,33.81,33.86,15600.0,17.7426,17.7635,17.7373,17.7635,15600.0
2009-06-08 12:10:00,33.85,33.85,33.81,33.82,21900.0,17.7583,17.7583,17.7373,17.7426,21900.0
2009-06-08 12:15:00,33.81,33.84,33.78,33.83,15200.0,17.7373,17.7531,17.7216,17.7478,15200.0
2009-06-08 12:20:00,33.83,33.86,33.82,33.85,9900.0,17.7478,17.7635,17.7426,17.7583,9900.0
2009-06-08 12:25:00,33.84,33.86,33.81,33.83,14700.0,17.7531,17.7635,17.7373,17.7478,14700.0
2009-06-08 12:30:00,33.82,33.84,33.72,33.72,23200.0,17.7426,17.7531,17.6901,17.6901,23200.0
2009-06-08 12:35:00,33.72,33.84,33.71,33.79,29000.0,17.6901,17.7531,17.6849,17.7268,29000.0
2009-06-08 12:40:00,33.78,33.82,33.76,33.76,12100.0,17.7216,17.7426,17.7111,17.7111,12100.0
2009-06-08 12:45:00,33.76,33.78,33.71,33.73,24000.0,17.7111,17.7216,17.6849,17.6953,24000.0
2009-06-08 12:50:00,33.72,33.73,33.69,33.71,6700.0,17.6901,17.6953,17.6744,17.6849,6700.0
2009-06-08 12:55:00,33.72,33.74,33.68,33.72,13400.0,17.6901,17.7006,17.6691,17.6901,13400.0
2009-06-08 13:00:00,33.72,33.75,33.68,33.7,22900.0,17.6901,17.7058,17.6691,17.6796,22900.0
2009-06-08 13:05:00,33.69,33.76,33.68,33.75,17300.0,17.6744,17.7111,17.6691,17.7058,17300.0
2009-06-08 13:10:00,33.75,33.76,33.68,33.7,18500.0,17.7058,17.7111,17.6691,17.6796,18500.0
2009-06-08 13:15:00,33.69,33.74,33.68,33.72,13500.0,17.6744,17.7006,17.6691,17.6901,13500.0
2009-06-08 13:20:00,33.72,33.74,33.64,33.64,27400.0,17.6901,17.7006,17.6481,17.6481,27400.0
2009-06-08 13:25:00,33.64,33.64,33.56,33.57,33100.0,17.6481,17.6481,17.6062,17.6114,33100.0
2009-06-08 13:30:00,33.57,33.58,33.54,33.56,28600.0,17.6114,17.6167,17.5957,17.6062,28600.0
2009-06-08 13:35:00,33.55,33.57,33.5,33.52,19300.0,17.6009,17.6114,17.5747,17.5852,19300.0
2009-06-08 13:40:00,33.5,33.55,33.49,33.55,46600.0,17.5747,17.6009,17.5694,17.6009,46600.0
2009-06-08 13:45:00,33.56,33.7,33.55,33.63,63500.0,17.6062,17.6796,17.6009,17.6429,63500.0
2009-06-08 13:50:00,33.65,33.65,33.56,33.58,23500.0,17.6534,17.6534,17.6062,17.6167,23500.0
2009-06-08 13:55:00,33.59,33.6,33.57,33.58,9200.0,17.6219,17.6271,17.6114,17.6167,9200.0
2009-06-08 14:00:00,33.58,33.61,33.57,33.59,29600.0,17.6167,17.6324,17.6114,17.6219,29600.0
2009-06-08 14:05:00,33.61,33.61,33.52,33.53,16600.0,17.6324,17.6324,17.5852,17.5904,16600.0
2009-06-08 14:10:00,33.54,33.56,33.53,33.54,12900.0,17.5957,17.6062,17.5904,17.5957,12900.0
2009-06-08 14:15:00,33.53,33.54,33.52,33.53,10500.0,17.5904,17.5957,17.5852,17.5904,10500.0
2009-06-08 14:20:00,33.54,33.55,33.49,33.55,26000.0,17.5957,17.6009,17.5694,17.6009,26000.0
2009-06-08 14:25:00,33.55,33.56,33.51,33.56,26200.0,17.6009,17.6062,17.5799,17.6062,26200.0
2009-06-08 14:30:00,33.59,33.69,33.59,33.62,29000.0,17.6219,17.6744,17.6219,17.6376,29000.0
2009-06-08 14:35:00,33.61,33.68,33.61,33.68,19700.0,17.6324,17.6691,17.6324,17.6691,19700.0
2009-06-08 14:40:00,33.67,33.7,33.64,33.64,25500.0,17.6639,17.6796,17.6481,17.6481,25500.0
2009-06-08 14:45:00,33.64,33.75,33.63,33.73,52700.0,17.6481,17.7058,17.6429,17.6953,52700.0
2009-06-08 14:50:00,33.76,33.8,33.74,33.76,39400.0,17.7111,17.7321,17.7006,17.7111,39400.0
2009-06-08 14:55:00,33.75,33.83,33.75,33.79,42400.0,17.7058,17.7478,17.7058,17.7268,42400.0
2009-06-08 15:00:00,33.8,33.91,33.79,33.85,46300.0,17.7321,17.7898,17.7268,17.7583,46300.0
2009-06-08 15:05:00,33.84,33.89,33.81,33.87,48100.0,17.7531,17.7793,17.7373,17.7688,48100.0
2009-06-08 15:10:00,33.86,33.89,33.82,33.83,71000.0,17.7635,17.7793,17.7426,17.7478,71000.0
2009-06-08 15:15:00,33.84,34.05,33.81,34.01,80600.0,17.7531,17.8632,17.7373,17.8422,80600.0
2009-06-08 15:20:00,34.01,34.25,34.01,34.14,109600.0,17.8422,17.9681,17.8422,17.9104,109600.0
2009-06-08 15:25:00,34.16,34.19,34.11,34.13,54800.0,17.9209,17.9367,17.8947,17.9052,54800.0
2009-06-08 15:30:00,34.14,34.35,34.14,34.34,148100.0,17.9104,18.0206,17.9104,18.0154,148100.0
2009-06-08 15:35:00,34.34,34.46,34.18,34.18,109400.0,18.0154,18.0783,17.9314,17.9314,109400.0
2009-06-08 15:40:00,34.2,34.31,34.13,34.14,70700.0,17.9419,17.9996,17.9052,17.9104,70700.0
2009-06-08 15:45:00,34.13,34.27,34.09,34.09,69100.0,17.9052,17.9786,17.8842,17.8842,69100.0
2009-06-08 15:50:00,34.1,34.18,34.0,34.0,75000.0,17.8895,17.9314,17.837,17.837,75000.0
2009-06-08 15:55:00,34.02,34.12,33.88,33.88,91800.0,17.8475,17.8999,17.774,17.774,91800.0
2009-06-09 09:30:00,34.24,34.27,34.0,34.07,103200.0,17.9629,17.9786,17.837,17.8737,103200.0
2009-06-09 09:35:00,34.06,34.16,33.96,34.02,57400.0,17.8685,17.9209,17.816,17.8475,57400.0
2009-06-09 09:40:00,33.96,34.02,33.89,33.94,52100.0,17.816,17.8475,17.7793,17.8055,52100.0
2009-06-09 09:45:00,33.95,34.04,33.92,33.94,34300.0,17.8108,17.858,17.795,17.8055,34300.0
2009-06-09 09:50:00,33.93,33.94,33.73,33.81,87100.0,17.8003,17.8055,17.6953,17.7373,87100.0
2009-06-09 09:55:00,33.8,33.82,33.62,33.66,58100.0,17.7321,17.7426,17.6376,17.6586,58100.0
2009-06-09 10:00:00,33.66,33.75,33.62,33.74,87800.0,17.6586,17.7058,17.6376,17.7006,87800.0
2009-06-09 10:05:00,33.73,33.8,33.66,33.76,97000.0,17.6953,17.7321,17.6586,17.7111,97000.0
2009-06-09 10:10:00,33.75,33.86,33.7,33.79,67200.0,17.7058,17.7635,17.6796,17.7268,67200.0
2009-06-09 10:15:00,33.8,33.84,33.74,33.77,58400.0,17.7321,17.7531,17.7006,17.7163,58400.0
2009-06-09 10:20:00,33.79,33.82,33.71,33.82,25900.0,17.7268,17.7426,17.6849,17.7426,25900.0
2009-06-09 10:25:00,33.81,33.81,33.76,33.8,31900.0,17.7373,17.7373,17.7111,17.7321,31900.0
2009-06-09 10:30:00,33.8,33.82,33.78,33.82,21000.0,17.7321,17.7426,17.7216,17.7426,21000.0
2009-06-09 10:35:00,33.8,33.82,33.78,33.8,21300.0,17.7321,17.7426,17.7216,17.7321,21300.0
2009-06-09 10:40:00,33.82,33.87,33.81,33.85,26200.0,17.7426,17.7688,17.7373,17.7583,26200.0
2009-06-09 10:45:00,33.85,33.86,33.74,33.76,20400.0,17.7583,17.7635,17.7006,17.7111,20400.0
2009-06-09 10:50:00,33.75,33.77,33.72,33.74,20500.0,17.7058,17.7163,17.6901,17.7006,20500.0
2009-06-09 10:55:00,33.76,33.81,33.76,33.79,12900.0,17.7111,17.7373,17.7111,17.7268,12900.0
2009-06-09 11:00:00,33.77,33.77,33.73,33.76,25300.0,17.7163,17.7163,17.6953,17.7111,25300.0
2009-06-09 11:05:00,33.76,33.79,33.74,33.78,17900.0,17.7111,17.7268,17.7006,17.7216,17900.0
2009-06-09 11:10:00,33.76,33.76,33.72,33.73,7500.0,17.7111,17.7111,17.6901,17.6953,7500.0
2009-06-09 11:15:00,33.73,33.74,33.7,33.71,18600.0,17.6953,17.7006,17.6796,17.6849,18600.0
2009-06-09 11:20:00,33.7,33.7,33.65,33.69,27400.0,17.6796,17.6796,17.6534,17.6744,27400.0
2009-06-09 11:25:00,33.7,33.74,33.68,33.72,29700.0,17.6796,17.7006,17.6691,17.6901,29700.0
2009-06-09 11:30:00,33.73,33.78,33.73,33.77,11400.0,17.6953,17.7216,17.6953,17.7163,11400.0
2009-06-09 11:35:00,33.77,33.79,33.76,33.77,16800.0,17.7163,17.7268,17.7111,17.7163,16800.0
2009-06-09 11:40:00,33.78,33.82,33.78,33.82,7300.0,17.7216,17.7426,17.7216,17.7426,7300.0
2009-06-09 11:45:00,33.82,33.83,33.78,33.8,12400.0,17.7426,17.7478,17.7216,17.7321,12400.0
2009-06-09 11:50:00,33.81,33.88,33.81,33.88,7400.0,17.7373,17.774,17.7373,17.774,7400.0
2009-06-09 11:55:00,33.87,33.92,33.86,33.91,9200.0,17.7688,17.795,17.7635,17.7898,9200.0
2009-06-09 12:00:00,33.92,33.93,33.88,33.9,16200.0,17.795,17.8003,17.774,17.7845,16200.0
2009-06-09 12:05:00,33.89,33.99,33.89,33.97,20900.0,17.7793,17.8317,17.7793,17.8213,20900.0
2009-06-09 12:10:00,33.97,33.99,33.95,33.96,8700.0,17.8213,17.8317,17.8108,17.816,8700.0
2009-06-09 12:15:00,33.96,34.03,33.95,33.99,29100.0,17.816,17.8527,17.8108,17.8317,29100.0
2009-06-09 12:20:00,33.98,34.03,33.98,34.01,25800.0,17.8265,17.8527,17.8265,17.8422,25800.0
2009-06-09 12:25:00,34.02,34.06,34.0,34.03,17100.0,17.8475,17.8685,17.837,17.8527,17100.0
2009-06-09 12:30:00,34.06,34.07,34.03,34.05,7100.0,17.8685,17.8737,17.8527,17.8632,7100.0
2009-06-09 12:35:00,34.06,34.06,34.02,34.03,5600.0,17.8685,17.8685,17.8475,17.8527,5600.0
2009-06-09 12:40:00,34.03,34.03,33.91,33.95,12200.0,17.8527,17.8527,17.7898,17.8108,12200.0
2009-06-09 12:45:00,33.94,34.02,33.94,34.02,11900.0,17.8055,17.8475,17.8055,17.8475,11900.0
2009-06-09 12:50:00,33.99,34.0,33.95,33.97,9900.0,17.8317,17.837,17.8108,17.8213,9900.0
2009-06-09 12:55:00,33.98,33.98,33.95,33.96,5500.0,17.8265,17.8265,17.8108,17.816,5500.0
2009-06-09 13:00:00,33.96,33.97,33.91,33.94,29200.0,17.816,17.8213,17.7898,17.8055,29200.0
2009-06-09 13:05:00,33.92,33.92,33.83,33.84,20900.0,17.795,17.795,17.7478,17.7531,20900.0
2009-06-09 13:10:00,33.84,33.86,33.76,33.8,17300.0,17.7531,17.7635,17.7111,17.7321,17300.0
2009-06-09 13:15:00,33.81,33.87,33.81,33.87,11600.0,17.7373,17.7688,17.7373,17.7688,11600.0
2009-06-09 13:20:00,33.87,33.87,33.82,33.85,17100.0,17.7688,17.7688,17.7426,17.7583,17100.0
2009-06-09 13:25:00,33.86,33.96,33.85,33.96,31800.0,17.7635,17.816,17.7583,17.816,31800.0
2009-06-09 13:30:00,33.94,33.94,33.86,33.91,20900.0,17.8055,17.8055,17.7635,17.7898,20900.0
2009-06-09 13:35:00,33.9,33.95,33.84,33.94,28100.0,17.7845,17.8108,17.7531,17.8055,28100.0
2009-06-09 13:40:00,33.93,33.94,33.89,33.9,18200.0,17.8003,17.8055,17.7793,17.7845,18200.0
2009-06-09 13:45:00,33.9,33.91,33.88,33.89,8000.0,17.7845,17.7898,17.774,17.7793,8000.0
2009-06-09 13:50:00,33.89,33.93,33.87,33.93,11100.0,17.7793,17.8003,17.7688,17.8003,11100.0
2009-06-09 13:55:00,33.93,34.02,33.93,34.0,23100.0,17.8003,17.8475,17.8003,17.837,23100.0
2009-06-09 14:00:00,34.0,34.01,33.96,33.98,37800.0,17.837,17.8422,17.816,17.8265,37800.0
2009-06-09 14:05:00,33.99,34.01,33.97,33.98,18500.0,17.8317,17.8422,17.8213,17.8265,18500.0
2009-06-09 14:10:00,33.98,33.98,33.94,33.98,23600.0,17.8265,17.8265,17.8055,17.8265,23600.0
2009-06-09 14:15:00,33.98,34.05,33.98,34.05,39800.0,17.8265,17.8632,17.8265,17.8632,39800.0
2009-06-09 14:20:00,34.05,34.06,34.01,34.04,28700.0,17.8632,17.8685,17.8422,17.858,28700.0
2009-06-09 14:25:00,34.03,34.08,34.01,34.08,17700.0,17.8527,17.879,17.8422,17.879,17700.0
2009-06-09 14:30:00,34.1,34.12,34.08,34.1,28900.0,17.8895,17.8999,17.879,17.8895,28900.0
2009-06-09 14:35:00,34.1,34.11,34.07,34.07,43500.0,17.8895,17.8947,17.8737,17.8737,43500.0
2009-06-09 14:40:00,34.07,34.13,34.03,34.03,54200.0,17.8737,17.9052,17.8527,17.8527,54200.0
2009-06-09 14:45:00,34.03,34.09,34.01,34.03,66000.0,17.8527,17.8842,17.8422,17.8527,66000.0
2009-06-09 14:50:00,34.02,34.07,33.96,33.96,23000.0,17.8475,17.8737,17.816,17.816,23000.0
2009-06-09 14:55:00,33.95,34.04,33.92,34.04,41800.0,17.8108,17.858,17.795,17.858,41800.0
2009-06-09 15:00:00,34.05,34.1,33.98,33.98,44700.0,17.8632,17.8895,17.8265,17.8265,44700.0
2009-06-09 15:05:00,33.98,34.03,33.98,33.99,19800.0,17.8265,17.8527,17.8265,17.8317,19800.0
2009-06-09 15:10:00,33.99,33.99,33.91,33.92,19200.0,17.8317,17.8317,17.7898,17.795,19200.0
2009-06-09 15:15:00,33.92,33.97,33.86,33.95,45300.0,17.795,17.8213,17.7635,17.8108,45300.0
2009-06-09 15:20:00,33.95,33.96,33.88,33.91,33000.0,17.8108,17.816,17.774,17.7898,33000.0
2009-06-09 15:25:00,33.91,33.99,33.91,33.98,63700.0,17.7898,17.8317,17.7898,17.8265,63700.0
2009-06-09 15:30:00,33.98,34.02,33.93,34.02,106500.0,17.8265,17.8475,17.8003,17.8475,106500.0
2009-06-09 15:35:00,34.03,34.11,34.03,34.09,77100.0,17.8527,17.8947,17.8527,17.8842,77100.0
2009-06-09 15:40:00,34.07,34.1,34.01,34.05,29400.0,17.8737,17.8895,17.8422,17.8632,29400.0
2009-06-09 15:45:00,34.05,34.05,33.9,33.99,38000.0,17.8632,17.8632,17.7845,17.8317,38000.0
2009-06-09 15:50:00,33.99,34.04,33.96,33.96,41400.0,17.8317,17.858,17.816,17.816,41400.0
2009-06-09 15:55:00,33.95,34.02,33.88,33.91,40400.0,17.8108,17.8475,17.774,17.7898,40400.0
2009-06-10 09:30:00,34.11,34.32,34.02,34.18,90500.0,17.8947,18.0049,17.8475,17.9314,90500.0
2009-06-10 09:35:00,34.16,34.17,34.08,34.1,27000.0,17.9209,17.9262,17.879,17.8895,27000.0
2009-06-10 09:40:00,34.08,34.08,33.91,33.91,21100.0,17.879,17.879,17.7898,17.7898,21100.0
2009-06-10 09:45:00,33.89,33.91,33.73,33.74,32100.0,17.7793,17.7898,17.6953,17.7006,32100.0
2009-06-10 09:50:00,33.74,33.83,33.7,33.72,29300.0,17.7006,17.7478,17.6796,17.6901,29300.0
2009-06-10 09:55:00,33.72,33.84,33.7,33.84,19400.0,17.6901,17.7531,17.6796,17.7531,19400.0
2009-06-10 10:00:00,33.82,33.83,33.73,33.74,35500.0,17.7426,17.7478,17.6953,17.7006,35500.0
2009-06-10 10:05:00,33.71,33.81,33.71,33.81,13200.0,17.6849,17.7373,17.6849,17.7373,13200.0
2009-06-10 10:10:00,33.81,33.82,33.59,33.59,23000.0,17.7373,17.7426,17.6219,17.6219,23000.0
2009-06-10 10:15:00,33.58,33.6,33.5,33.58,33700.0,17.6167,17.6271,17.5747,17.6167,33700.0
2009-06-10 10:20:00,33.58,33.58,33.46,33.54,23200.0,17.6167,17.6167,17.5537,17.5957,23200.0
2009-06-10 10:25:00,33.56,33.58,33.54,33.54,10900.0,17.6062,17.6167,17.5957,17.5957,10900.0
2009-06-10 10:30:00,33.55,33.56,33.4,33.43,26900.0,17.6009,17.6062,17.5222,17.538,26900.0
2009-06-10 10:35:00,33.44,33.48,33.39,33.39,15800.0,17.5432,17.5642,17.517,17.517,15800.0
2009-06-10 10:40:00,33.39,33.39,33.2,33.25,39200.0,17.517,17.517,17.4173,17.4435,39200.0
2009-06-10 10:45:00,33.2,33.2,33.04,33.05,25400.0,17.4173,17.4173,17.3334,17.3386,25400.0
2009-06-10 10:50:00,33.06,33.19,33.05,33.19,30400.0,17.3439,17.4121,17.3386,17.4121,30400.0
2009-06-10 10:55:00,33.19,33.25,33.18,33.24,20100.0,17.4121,17.4435,17.4068,17.4383,20100.0
2009-06-10 11:00:00,33.23,33.23,33.07,33.1,31900.0,17.433,17.433,17.3491,17.3648,31900.0
2009-06-10 11:05:00,33.11,33.16,33.09,33.1,21800.0,17.3701,17.3963,17.3596,17.3648,21800.0
2009-06-10 11:10:00,33.09,33.18,33.08,33.11,24100.0,17.3596,17.4068,17.3543,17.3701,24100.0
2009-06-10 11:15:00,33.09,33.15,33.0,33.15,69800.0,17.3596,17.3911,17.3124,17.3911,69800.0
2009-06-10 11:20:00,33.17,33.17,33.11,33.16,27900.0,17.4016,17.4016,17.3701,17.3963,27900.0
2009-06-10 11:25:00,33.18,33.23,33.16,33.22,25800.0,17.4068,17.433,17.3963,17.4278,25800.0
2009-06-10 11:30:00,33.22,33.24,33.2,33.21,12000.0,17.4278,17.4383,17.4173,17.4225,12000.0
2009-06-10 11:35:00,33.21,33.24,33.19,33.23,15300.0,17.4225,17.4383,17.4121,17.433,15300.0
2009-06-10 11:40:00,33.23,33.23,33.21,33.21,4300.0,17.433,17.433,17.4225,17.4225,4300.0
2009-06-10 11:45:00,33.22,33.23,33.17,33.17,14000.0,17.4278,17.433,17.4016,17.4016,14000.0
2009-06-10 11:50:00,33.19,33.19,33.16,33.17,8500.0,17.4121,17.4121,17.3963,17.4016,8500.0
2009-06-10 11:55:00,33.18,33.19,33.11,33.12,17900.0,17.4068,17.4121,17.3701,17.3753,17900.0
2009-06-10 12:00:00,33.11,33.17,33.09,33.15,14800.0,17.3701,17.4016,17.3596,17.3911,14800.0
2009-06-10 12:05:00,33.15,33.16,33.08,33.11,32500.0,17.3911,17.3963,17.3543,17.3701,32500.0
2009-06-10 12:10:00,33.09,33.14,33.09,33.14,10400.0,17.3596,17.3858,17.3596,17.3858,10400.0
2009-06-10 12:15:00,33.14,33.19,33.14,33.17,21400.0,17.3858,17.4121,17.3858,17.4016,21400.0
2009-06-10 12:20:00,33.17,33.2,33.05,33.07,21300.0,17.4016,17.4173,17.3386,17.3491,21300.0
2009-06-10 12:25:00,33.07,33.14,33.07,33.13,11800.0,17.3491,17.3858,17.3491,17.3806,11800.0
2009-06-10 12:30:00,33.11,33.12,33.05,33.1,30300.0,17.3701,17.3753,17.3386,17.3648,30300.0
2009-06-10 12:35:00,33.09,33.11,33.08,33.1,7900.0,17.3596,17.3701,17.3543,17.3648,7900.0
2009-06-10 12:40:00,33.1,33.1,33.08,33.09,3600.0,17.3648,17.3648,17.3543,17.3596,3600.0
2009-06-10 12:45:00,33.08,33.09,33.05,33.05,11700.0,17.3543,17.3596,17.3386,17.3386,11700.0
2009-06-10 12:50:00,33.05,33.08,33.04,33.07,7700.0,17.3386,17.3543,17.3334,17.3491,7700.0
2009-06-10 12:55:00,33.08,33.08,33.04,33.06,14300.0,17.3543,17.3543,17.3334,17.3439,14300.0
2009-06-10 13:00:00,33.05,33.07,32.94,32.94,36300.0,17.3386,17.3491,17.2809,17.2809,36300.0
2009-06-10 13:05:00,32.94,32.99,32.87,32.93,29100.0,17.2809,17.3071,17.2442,17.2757,29100.0
2009-06-10 13:10:00,32.94,33.0,32.92,32.92,15500.0,17.2809,17.3124,17.2704,17.2704,15500.0
2009-06-10 13:15:00,32.92,32.94,32.86,32.86,11800.0,17.2704,17.2809,17.2389,17.2389,11800.0
2009-06-10 13:20:00,32.85,32.85,32.75,32.81,29600.0,17.2337,17.2337,17.1812,17.2127,29600.0
2009-06-10 13:25:00,32.82,32.88,32.79,32.82,26800.0,17.2179,17.2494,17.2022,17.2179,26800.0
2009-06-10 13:30:00,32.81,32.84,32.79,32.79,20200.0,17.2127,17.2284,17.2022,17.2022,20200.0
2009-06-10 13:35:00,32.8,32.85,32.77,32.78,25400.0,17.2075,17.2337,17.1917,17.197,25400.0
2009-06-10 13:40:00,32.75,32.78,32.68,32.7,20900.0,17.1812,17.197,17.1445,17.155,20900.0
2009-06-10 13:45:00,32.71,32.73,32.56,32.56,37300.0,17.1602,17.1707,17.0815,17.0815,37300.0
2009-06-10 13:50:00,32.58,32.65,32.54,32.54,16500.0,17.092,17.1288,17.0711,17.0711,16500.0
2009-06-10 13:55:00,32.53,32.64,32.52,32.63,20700.0,17.0658,17.1235,17.0606,17.1183,20700.0
2009-06-10 14:00:00,32.61,32.61,32.42,32.48,53100.0,17.1078,17.1078,17.0081,17.0396,53100.0
2009-06-10 14:05:00,32.48,32.51,32.38,32.51,30500.0,17.0396,17.0553,16.9871,17.0553,30500.0
2009-06-10 14:10:00,32.52,32.65,32.51,32.65,25900.0,17.0606,17.1288,17.0553,17.1288,25900.0
2009-06-10 14:15:00,32.64,32.65,32.59,32.65,20300.0,17.1235,17.1288,17.0973,17.1288,20300.0
2009-06-10 14:20:00,32.66,32.73,32.65,32.66,31600.0,17.134,17.1707,17.1288,17.134,31600.0
2009-06-10 14:25:00,32.64,32.73,32.62,32.67,36000.0,17.1235,17.1707,17.113,17.1393,36000.0
2009-06-10 14:30:00,32.67,32.73,32.61,32.73,81000.0,17.1393,17.1707,17.1078,17.1707,81000.0
2009-06-10 14:35:00,32.73,32.85,32.73,32.8,21900.0,17.1707,17.2337,17.1707,17.2075,21900.0
2009-06-10 14:40:00,32.8,32.8,32.75,32.77,36500.0,17.2075,17.2075,17.1812,17.1917,36500.0
2009-06-10 14:45:00,32.78,32.84,32.76,32.84,32300.0,17.197,17.2284,17.1865,17.2284,32300.0
2009-06-10 14:50:00,32.85,32.86,32.71,32.82,44600.0,17.2337,17.2389,17.1602,17.2179,44600.0
2009-06-10 14:55:00,32.82,32.94,32.81,32.86,39800.0,17.2179,17.2809,17.2127,17.2389,39800.0
2009-06-10 15:00:00,32.87,32.87,32.72,32.75,34800.0,17.2442,17.2442,17.1655,17.1812,34800.0
2009-06-10 15:05:00,32.76,32.76,32.62,32.64,45000.0,17.1865,17.1865,17.113,17.1235,45000.0
2009-06-10 15:10:00,32.65,32.71,32.65,32.67,27900.0,17.1288,17.1602,17.1288,17.1393,27900.0
2009-06-10 15:15:00,32.68,32.73,32.62,32.68,31900.0,17.1445,17.1707,17.113,17.1445,31900.0
2009-06-10 15:20:00,32.69,32.82,32.68,32.74,32200.0,17.1497,17.2179,17.1445,17.176,32200.0
2009-06-10 15:25:00,32.74,32.77,32.65,32.7,52000.0,17.176,17.1917,17.1288,17.155,52000.0
2009-06-10 15:30:00,32.7,32.91,32.68,32.83,32500.0,17.155,17.2652,17.1445,17.2232,32500.0
2009-06-10 15:35:00,32.84,32.98,32.8,32.85,65500.0,17.2284,17.3019,17.2075,17.2337,65500.0
2009-06-10 15:40:00,32.83,33.02,32.77,33.01,51700.0,17.2232,17.3229,17.1917,17.3176,51700.0
2009-06-10 15:45:00,33.03,33.07,32.94,33.01,57000.0,17.3281,17.3491,17.2809,17.3176,57000.0
2009-06-10 15:50:00,33.01,33.27,32.92,33.23,31800.0,17.3176,17.454,17.2704,17.433,31800.0
2009-06-10 15:55:00,33.22,33.27,33.16,33.21,57200.0,17.4278,17.454,17.3963,17.4225,57200.0
2009-06-11 09:30:00,33.22,33.46,32.96,33.43,132800.0,17.4278,17.5537,17.2914,17.538,132800.0
2009-06-11 09:35:00,33.4,33.43,33.22,33.26,58600.0,17.5222,17.538,17.4278,17.4488,58600.0
2009-06-11 09:40:00,33.27,33.27,33.12,33.12,25000.0,17.454,17.454,17.3753,17.3753,25000.0
2009-06-11 09:45:00,33.14,33.36,33.14,33.35,48100.0,17.3858,17.5012,17.3858,17.496,48100.0
2009-06-11 09:50:00,33.34,33.42,33.33,33.33,23700.0,17.4907,17.5327,17.4855,17.4855,23700.0
2009-06-11 09:55:00,33.32,33.32,33.18,33.18,25000.0,17.4803,17.4803,17.4068,17.4068,25000.0
2009-06-11 10:00:00,33.2,33.26,33.18,33.25,28000.0,17.4173,17.4488,17.4068,17.4435,28000.0
2009-06-11 10:05:00,33.23,33.39,33.22,33.33,33400.0,17.433,17.517,17.4278,17.4855,33400.0
2009-06-11 10:10:00,33.32,33.39,33.3,33.37,24800.0,17.4803,17.517,17.4698,17.5065,24800.0
2009-06-11 10:15:00,33.37,33.45,33.27,33.29,36900.0,17.5065,17.5485,17.454,17.4645,36900.0
2009-06-11 10:20:00,33.3,33.32,33.17,33.24,37000.0,17.4698,17.4803,17.4016,17.4383,37000.0
2009-06-11 10:25:00,33.24,33.25,33.19,33.22,18100.0,17.4383,17.4435,17.4121,17.4278,18100.0
2009-06-11 10:30:00,33.22,33.28,33.18,33.22,22800.0,17.4278,17.4593,17.4068,17.4278,22800.0
2009-06-11 10:35:00,33.21,33.22,33.11,33.2,29300.0,17.4225,17.4278,17.3701,17.4173,29300.0
2009-06-11 10:40:00,33.2,33.23,33.17,33.19,22400.0,17.4173,17.433,17.4016,17.4121,22400.0
2009-06-11 10:45:00,33.2,33.25,33.2,33.25,14200.0,17.4173,17.4435,17.4173,17.4435,14200.0
2009-06-11 10:50:00,33.23,33.24,33.2,33.21,6900.0,17.433,17.4383,17.4173,17.4225,6900.0
2009-06-11 10:55:00,33.19,33.19,33.0,33.01,20800.0,17.4121,17.4121,17.3124,17.3176,20800.0
2009-06-11 11:00:00,33.0,33.0,32.93,32.95,10300.0,17.3124,17.3124,17.2757,17.2861,10300.0
2009-06-11 11:05:00,32.94,32.95,32.84,32.86,16400.0,17.2809,17.2861,17.2284,17.2389,16400.0
2009-06-11 11:10:00,32.84,32.89,32.8,32.85,333400.0,17.2284,17.2547,17.2075,17.2337,333400.0
2009-06-11 11:15:00,32.85,32.95,32.85,32.93,98600.0,17.2337,17.2861,17.2337,17.2757,98600.0
2009-06-11 11:20:00,32.94,32.96,32.89,32.92,18200.0,17.2809,17.2914,17.2547,17.2704,18200.0
2009-06-11 11:25:00,32.93,32.94,32.9,32.92,22000.0,17.2757,17.2809,17.2599,17.2704,22000.0
2009-06-11 11:30:00,32.92,32.94,32.83,32.84,18800.0,17.2704,17.2809,17.2232,17.2284,18800.0
2009-06-11 11:35:00,32.82,32.82,32.8,32.82,9200.0,17.2179,17.2179,17.2075,17.2179,9200.0
2009-06-11 11:40:00,32.81,32.83,32.7,32.7,22100.0,17.2127,17.2232,17.155,17.155,22100.0
2009-06-11 11:45:00,32.7,32.74,32.67,32.73,12900.0,17.155,17.176,17.1393,17.1707,12900.0
2009-06-11 11:50:00,32.74,32.81,32.7,32.81,29600.0,17.176,17.2127,17.155,17.2127,29600.0
2009-06-11 11:55:00,32.82,32.88,32.74,32.74,34900.0,17.2179,17.2494,17.176,17.176,34900.0
2009-06-11 12:00:00,32.73,32.79,32.62,32.73,79700.0,17.1707,17.2022,17.113,17.1707,79700.0
2009-06-11 12:05:00,32.73,32.75,32.64,32.68,26100.0,17.1707,17.1812,17.1235,17.1445,26100.0
2009-06-11 12:10:00,32.67,32.72,32.58,32.61,33900.0,17.1393,17.1655,17.092,17.1078,33900.0
2009-06-11 12:15:00,32.59,32.64,32.57,32.64,20100.0,17.0973,17.1235,17.0868,17.1235,20100.0
2009-06-11 12:20:00,32.67,32.73,32.65,32.67,17600.0,17.1393,17.1707,17.1288,17.1393,17600.0
2009-06-11 12:25:00,32.67,32.67,32.61,32.63,10500.0,17.1393,17.1393,17.1078,17.1183,10500.0
2009-06-11 12:30:00,32.63,32.74,32.63,32.74,13700.0,17.1183,17.176,17.1183,17.176,13700.0
2009-06-11 12:35:00,32.76,32.79,32.73,32.78,21500.0,17.1865,17.2022,17.1707,17.197,21500.0
2009-06-11 12:40:00,32.8,32.8,32.76,32.78,11600.0,17.2075,17.2075,17.1865,17.197,11600.0
2009-06-11 12:45:00,32.79,32.81,32.76,32.76,15600.0,17.2022,17.2127,17.1865,17.1865,15600.0
2009-06-11 12:50:00,32.77,32.82,32.74,32.79,18300.0,17.1917,17.2179,17.176,17.2022,18300.0
2009-06-11 12:55:00,32.8,32.83,32.77,32.8,10800.0,17.2075,17.2232,17.1917,17.2075,10800.0
2009-06-11 13:00:00,32.8,32.99,32.79,32.9,34500.0,17.2075,17.3071,17.2022,17.2599,34500.0
2009-06-11 13:05:00,32.92,32.93,32.83,32.86,14800.0,17.2704,17.2757,17.2232,17.2389,14800.0
2009-06-11 13:10:00,32.84,32.95,32.83,32.86,12200.0,17.2284,17.2861,17.2232,17.2389,12200.0
2009-06-11 13:15:00,32.88,32.98,32.87,32.98,15900.0,17.2494,17.3019,17.2442,17.3019,15900.0
2009-06-11 13:20:00,32.98,33.09,32.98,33.07,19300.0,17.3019,17.3596,17.3019,17.3491,19300.0
2009-06-11 13:25:00,33.07,33.2,33.04,33.2,20400.0,17.3491,17.4173,17.3334,17.4173,20400.0
2009-06-11 13:30:00,33.21,33.25,33.17,33.21,24700.0,17.4225,17.4435,17.4016,17.4225,24700.0
2009-06-11 13:35:00,33.22,33.23,33.03,33.05,27400.0,17.4278,17.433,17.3281,17.3386,27400.0
2009-06-11 13:40:00,33.05,33.07,32.96,33.03,29800.0,17.3386,17.3491,17.2914,17.3281,29800.0
2009-06-11 13:45:00,33.05,33.13,33.01,33.01,10600.0,17.3386,17.3806,17.3176,17.3176,10600.0
2009-06-11 13:50:00,33.01,33.02,32.93,32.94,7800.0,17.3176,17.3229,17.2757,17.2809,7800.0
2009-06-11 13:55:00,32.94,32.96,32.92,32.95,18500.0,17.2809,17.2914,17.2704,17.2861,18500.0
2009-06-11 14:00:00,32.95,32.95,32.77,32.83,25300.0,17.2861,17.2861,17.1917,17.2232,25300.0
2009-06-11 14:05:00,32.85,32.91,32.83,32.86,14500.0,17.2337,17.2652,17.2232,17.2389,14500.0
2009-06-11 14:10:00,32.84,32.93,32.83,32.9,25000.0,17.2284,17.2757,17.2232,17.2599,25000.0
2009-06-11 14:15:00,32.91,32.95,32.75,32.85,39300.0,17.2652,17.2861,17.1812,17.2337,39300.0
2009-06-11 14:20:00,32.85,32.88,32.78,32.8,19700.0,17.2337,17.2494,17.197,17.2075,19700.0
2009-06-11 14:25:00,32.82,32.91,32.81,32.91,10700.0,17.2179,17.2652,17.2127,17.2652,10700.0
2009-06-11 14:30:00,32.91,32.93,32.86,32.87,17200.0,17.2652,17.2757,17.2389,17.2442,17200.0
2009-06-11 14:35:00,32.88,32.88,32.71,32.76,41400.0,17.2494,17.2494,17.1602,17.1865,41400.0
2009-06-11 14:40:00,32.77,32.78,32.7,32.75,19800.0,17.1917,17.197,17.155,17.1812,19800.0
2009-06-11 14:45:00,32.76,32.76,32.69,32.7,41000.0,17.1865,17.1865,17.1497,17.155,41000.0
2009-06-11 14:50:00,32.7,32.8,32.68,32.78,32200.0,17.155,17.2075,17.1445,17.197,32200.0
2009-06-11 14:55:00,32.79,32.84,32.75,32.8,36600.0,17.2022,17.2284,17.1812,17.2075,36600.0
2009-06-11 15:00:00,32.78,32.83,32.7,32.78,35500.0,17.197,17.2232,17.155,17.197,35500.0
2009-06-11 15:05:00,32.76,32.9,32.76,32.85,19800.0,17.1865,17.2599,17.1865,17.2337,19800.0
2009-06-11 15:10:00,32.85,32.86,32.74,32.79,26700.0,17.2337,17.2389,17.176,17.2022,26700.0
2009-06-11 15:15:00,32.77,32.83,32.74,32.74,32100.0,17.1917,17.2232,17.176,17.176,32100.0
2009-06-11 15:20:00,32.73,32.77,32.66,32.76,30400.0,17.1707,17.1917,17.134,17.1865,30400.0
2009-06-11 15:25:00,32.77,32.79,32.65,32.65,20800.0,17.1917,17.2022,17.1288,17.1288,20800.0
2009-06-11 15:30:00,32.65,32.67,32.52,32.62,40900.0,17.1288,17.1393,17.0606,17.113,40900.0
2009-06-11 15:35:00,32.63,32.77,32.59,32.7,62700.0,17.1183,17.1917,17.0973,17.155,62700.0
2009-06-11 15:40:00,32.68,32.74,32.59,32.64,68200.0,17.1445,17.176,17.0973,17.1235,68200.0
2009-06-11 15:45:00,32.64,32.77,32.64,32.74,56800.0,17.1235,17.1917,17.1235,17.176,56800.0
2009-06-11 15:50:00,32.75,32.77,32.59,32.59,59400.0,17.1812,17.1917,17.0973,17.0973,59400.0
2009-06-11 15:55:00,32.58,32.59,32.44,32.52,71200.0,17.092,17.0973,17.0186,17.0606,71200.0
2009-06-12 09:30:00,32.5,32.52,32.3,32.3,34600.0,17.0501,17.0606,16.9451,16.9451,34600.0
2009-06-12 09:35:00,32.33,32.65,32.33,32.64,31400.0,16.9609,17.1288,16.9609,17.1235,31400.0
2009-06-12 09:40:00,32.65,32.7,32.55,32.69,26200.0,17.1288,17.155,17.0763,17.1497,26200.0
2009-06-12 09:45:00,32.66,32.77,32.66,32.73,34000.0,17.134,17.1917,17.134,17.1707,34000.0
2009-06-12 09:50:00,32.74,32.87,32.72,32.84,42100.0,17.176,17.2442,17.1655,17.2284,42100.0
2009-06-12 09:55:00,32.84,32.84,32.66,32.66,72300.0,17.2284,17.2284,17.134,17.134,72300.0
2009-06-12 10:00:00,32.67,32.72,32.59,32.72,42200.0,17.1393,17.1655,17.0973,17.1655,42200.0
2009-06-12 10:05:00,32.71,32.74,32.67,32.71,17000.0,17.1602,17.176,17.1393,17.1602,17000.0
2009-06-12 10:10:00,32.71,32.76,32.67,32.71,17000.0,17.1602,17.1865,17.1393,17.1602,17000.0
2009-06-12 10:15:00,32.69,32.83,32.68,32.82,17400.0,17.1497,17.2232,17.1445,17.2179,17400.0
2009-06-12 10:20:00,32.81,32.87,32.74,32.74,18900.0,17.2127,17.2442,17.176,17.176,18900.0
2009-06-12 10:25:00,32.74,32.74,32.63,32.67,38700.0,17.176,17.176,17.1183,17.1393,38700.0
2009-06-12 10:30:00,32.66,32.73,32.65,32.73,27800.0,17.134,17.1707,17.1288,17.1707,27800.0
2009-06-12 10:35:00,32.73,32.83,32.73,32.79,29200.0,17.1707,17.2232,17.1707,17.2022,29200.0
2009-06-12 10:40:00,32.79,32.83,32.77,32.83,36100.0,17.2022,17.2232,17.1917,17.2232,36100.0
2009-06-12 10:45:00,32.82,32.84,32.73,32.76,44300.0,17.2179,17.2284,17.1707,17.1865,44300.0
2009-06-12 10:50:00,32.74,32.86,32.74,32.86,11700.0,17.176,17.2389,17.176,17.2389,11700.0
2009-06-12 10:55:00,32.85,32.85,32.75,32.75,11800.0,17.2337,17.2337,17.1812,17.1812,11800.0
2009-06-12 11:00:00,32.75,32.81,32.73,32.74,25400.0,17.1812,17.2127,17.1707,17.176,25400.0
2009-06-12 11:05:00,32.75,32.79,32.74,32.79,15800.0,17.1812,17.2022,17.176,17.2022,15800.0
2009-06-12 11:10:00,32.79,32.83,32.79,32.81,9800.0,17.2022,17.2232,17.2022,17.2127,9800.0
2009-06-12 11:15:00,32.82,32.82,32.76,32.8,16100.0,17.2179,17.2179,17.1865,17.2075,16100.0
2009-06-12 11:20:00,32.8,32.83,32.78,32.83,13900.0,17.2075,17.2232,17.197,17.2232,13900.0
2009-06-12 11:25:00,32.82,32.87,32.82,32.85,33300.0,17.2179,17.2442,17.2179,17.2337,33300.0
2009-06-12 11:30:00,32.84,32.9,32.8,32.89,12100.0,17.2284,17.2599,17.2075,17.2547,12100.0
2009-06-12 11:35:00,32.88,32.89,32.79,32.8,19400.0,17.2494,17.2547,17.2022,17.2075,19400.0
2009-06-12 11:40:00,32.8,32.82,32.77,32.78,13300.0,17.2075,17.2179,17.1917,17.197,13300.0
2009-06-12 11:45:00,32.78,32.8,32.7,32.77,25000.0,17.197,17.2075,17.155,17.1917,25000.0
2009-06-12 11:50:00,32.77,32.77,32.74,32.75,12800.0,17.1917,17.1917,17.176,17.1812,12800.0
2009-06-12 11:55:00,32.76,32.81,32.76,32.8,18400.0,17.1865,17.2127,17.1865,17.2075,18400.0
2009-06-12 12:00:00,32.8,32.85,32.79,32.84,19500.0,17.2075,17.2337,17.2022,17.2284,19500.0
2009-06-12 12:05:00,32.85,32.88,32.81,32.86,14700.0,17.2337,17.2494,17.2127,17.2389,14700.0
2009-06-12 12:10:00,32.86,32.93,32.86,32.92,15100.0,17.2389,17.2757,17.2389,17.2704,15100.0
2009-06-12 12:15:00,32.92,32.93,32.89,32.91,15800.0,17.2704,17.2757,17.2547,17.2652,15800.0
2009-06-12 12:20:00,32.92,32.93,32.88,32.91,11000.0,17.2704,17.2757,17.2494,17.2652,11000.0
2009-06-12 12:25:00,32.91,32.93,32.87,32.89,9000.0,17.2652,17.2757,17.2442,17.2547,9000.0
2009-06-12 12:30:00,32.89,32.9,32.8,32.84,20700.0,17.2547,17.2599,17.2075,17.2284,20700.0
2009-06-12 12:35:00,32.83,32.87,32.82,32.87,15200.0,17.2232,17.2442,17.2179,17.2442,15200.0
2009-06-12 12:40:00,32.87,32.87,32.83,32.83,10300.0,17.2442,17.2442,17.2232,17.2232,10300.0
2009-06-12 12:45:00,32.84,32.91,32.84,32.89,15300.0,17.2284,17.2652,17.2284,17.2547,15300.0
2009-06-12 12:50:00,32.88,32.89,32.83,32.86,19600.0,17.2494,17.2547,17.2232,17.2389,19600.0
2009-06-12 12:55:00,32.89,32.94,32.87,32.94,24300.0,17.2547,17.2809,17.2442,17.2809,24300.0
2009-06-12 13:00:00,32.94,32.99,32.94,32.99,27400.0,17.2809,17.3071,17.2809,17.3071,27400.0
2009-06-12 13:05:00,33.0,33.01,32.96,32.97,12900.0,17.3124,17.3176,17.2914,17.2966,12900.0
2009-06-12 13:10:00,32.97,33.06,32.97,33.05,3200.0,17.2966,17.3439,17.2966,17.3386,3200.0
2009-06-12 13:15:00,33.07,33.19,33.07,33.18,18500.0,17.3491,17.4121,17.3491,17.4068,18500.0
2009-06-12 13:20:00,33.19,33.24,33.19,33.22,19000.0,17.4121,17.4383,17.4121,17.4278,19000.0
2009-06-12 13:25:00,33.22,33.23,33.12,33.13,13000.0,17.4278,17.433,17.3753,17.3806,13000.0
2009-06-12 13:30:00,33.13,33.17,33.13,33.17,13300.0,17.3806,17.4016,17.3806,17.4016,13300.0
2009-06-12 13:35:00,33.18,33.27,33.18,33.27,9500.0,17.4068,17.454,17.4068,17.454,9500.0
2009-06-12 13:40:00,33.29,33.29,33.27,33.28,10000.0,17.4645,17.4645,17.454,17.4593,10000.0
2009-06-12 13:45:00,33.27,33.31,33.27,33.28,10300.0,17.454,17.475,17.454,17.4593,10300.0
2009-06-12 13:50:00,33.3,33.35,33.3,33.34,17700.0,17.4698,17.496,17.4698,17.4907,17700.0
2009-06-12 13:55:00,33.35,33.35,33.32,33.34,12400.0,17.496,17.496,17.4803,17.4907,12400.0
2009-06-12 14:00:00,33.34,33.35,33.28,33.29,13000.0,17.4907,17.496,17.4593,17.4645,13000.0
2009-06-12 14:05:00,33.29,33.33,33.27,33.32,14100.0,17.4645,17.4855,17.454,17.4803,14100.0
2009-06-12 14:10:00,33.31,33.33,33.3,33.32,10600.0,17.475,17.4855,17.4698,17.4803,10600.0
2009-06-12 14:15:00,33.34,33.34,33.27,33.3,5300.0,17.4907,17.4907,17.454,17.4698,5300.0
2009-06-12 14:20:00,33.3,33.31,33.25,33.25,12500.0,17.4698,17.475,17.4435,17.4435,12500.0
2009-06-12 14:25:00,33.24,33.25,33.2,33.22,13400.0,17.4383,17.4435,17.4173,17.4278,13400.0
2009-06-12 14:30:00,33.22,33.28,33.22,33.25,16800.0,17.4278,17.4593,17.4278,17.4435,16800.0
2009-06-12 14:35:00,33.25,33.27,33.24,33.27,8500.0,17.4435,17.454,17.4383,17.454,8500.0
2009-06-12 14:40:00,33.28,33.45,33.28,33.36,41700.0,17.4593,17.5485,17.4593,17.5012,41700.0
2009-06-12 14:45:00,33.36,33.41,33.3,33.3,16900.0,17.5012,17.5275,17.4698,17.4698,16900.0
2009-06-12 14:50:00,33.3,33.37,33.29,33.36,19700.0,17.4698,17.5065,17.4645,17.5012,19700.0
2009-06-12 14:55:00,33.35,33.36,33.3,33.33,9700.0,17.496,17.5012,17.4698,17.4855,9700.0
2009-06-12 15:00:00,33.33,33.39,33.33,33.37,27200.0,17.4855,17.517,17.4855,17.5065,27200.0
2009-06-12 15:05:00,33.37,33.42,33.37,33.38,18600.0,17.5065,17.5327,17.5065,17.5117,18600.0
2009-06-12 15:10:00,33.38,33.44,33.37,33.42,27600.0,17.5117,17.5432,17.5065,17.5327,27600.0
2009-06-12 15:15:00,33.43,33.44,33.39,33.43,17300.0,17.538,17.5432,17.517,17.538,17300.0
2009-06-12 15:20:00,33.43,33.44,33.38,33.38,31700.0,17.538,17.5432,17.5117,17.5117,31700.0
2009-06-12 15:25:00,33.39,33.42,33.35,33.41,29200.0,17.517,17.5327,17.496,17.5275,29200.0
2009-06-12 15:30:00,33.43,33.43,33.38,33.39,28900.0,17.538,17.538,17.5117,17.517,28900.0
2009-06-12 15:35:00,33.39,33.39,33.26,33.32,29800.0,17.517,17.517,17.4488,17.4803,29800.0
2009-06-12 15:40:00,33.33,33.43,33.33,33.38,47100.0,17.4855,17.538,17.4855,17.5117,47100.0
2009-06-12 15:45:00,33.37,33.38,33.3,33.38,47500.0,17.5065,17.5117,17.4698,17.5117,47500.0
2009-06-12 15:50:00,33.38,33.48,33.38,33.42,30200.0,17.5117,17.5642,17.5117,17.5327,30200.0
2009-06-12 15:55:00,33.41,33.56,33.41,33.48,63900.0,17.5275,17.6062,17.5275,17.5642,63900.0
2009-06-15 09:30:00,33.02,33.42,32.89,33.0,64300.0,17.3229,17.5327,17.2547,17.3124,64300.0
2009-06-15 09:35:00,32.98,32.98,32.87,32.89,14400.0,17.3019,17.3019,17.2442,17.2547,14400.0
2009-06-15 09:40:00,32.86,32.94,32.8,32.82,31000.0,17.2389,17.2809,17.2075,17.2179,31000.0
2009-06-15 09:45:00,32.79,32.79,32.67,32.72,25200.0,17.2022,17.2022,17.1393,17.1655,25200.0
2009-06-15 09:50:00,32.73,32.8,32.66,32.79,13500.0,17.1707,17.2075,17.134,17.2022,13500.0
2009-06-15 09:55:00,32.78,32.88,32.76,32.88,18800.0,17.197,17.2494,17.1865,17.2494,18800.0
2009-06-15 10:00:00,32.85,32.86,32.71,32.71,23200.0,17.2337,17.2389,17.1602,17.1602,23200.0
2009-06-15 10:05:00,32.71,32.78,32.67,32.75,29000.0,17.1602,17.197,17.1393,17.1812,29000.0
2009-06-15 10:10:00,32.73,32.75,32.64,32.64,23000.0,17.1707,17.1812,17.1235,17.1235,23000.0
2009-06-15 10:15:00,32.62,32.65,32.55,32.64,48100.0,17.113,17.1288,17.0763,17.1235,48100.0
2009-06-15 10:20:00,32.63,32.63,32.56,32.58,14200.0,17.1183,17.1183,17.0815,17.092,14200.0
2009-06-15 10:25:00,32.59,32.59,32.48,32.49,15700.0,17.0973,17.0973,17.0396,17.0448,15700.0
2009-06-15 10:30:00,32.49,32.49,32.25,32.29,42100.0,17.0448,17.0448,16.9189,16.9399,42100.0
2009-06-15 10:35:00,32.29,32.32,32.19,32.23,42000.0,16.9399,16.9556,16.8874,16.9084,42000.0
2009-06-15 10:40:00,32.22,32.27,32.18,32.2,23300.0,16.9032,16.9294,16.8822,16.8927,23300.0
2009-06-15 10:45:00,32.19,32.3,32.19,32.25,26400.0,16.8874,16.9451,16.8874,16.9189,26400.0
2009-06-15 10:50:00,32.24,32.3,32.22,32.3,29800.0,16.9137,16.9451,16.9032,16.9451,29800.0
2009-06-15 10:55:00,32.29,32.31,32.22,32.22,15200.0,16.9399,16.9504,16.9032,16.9032,15200.0
2009-06-15 11:00:00,32.22,32.23,32.14,32.19,22300.0,16.9032,16.9084,16.8612,16.8874,22300.0
2009-06-15 11:05:00,32.2,32.2,32.11,32.11,34700.0,16.8927,16.8927,16.8455,16.8455,34700.0
2009-06-15 11:10:00,32.1,32.1,32.03,32.1,37400.0,16.8402,16.8402,16.8035,16.8402,37400.0
2009-06-15 11:15:00,32.1,32.12,32.05,32.09,23300.0,16.8402,16.8507,16.814,16.835,23300.0
2009-06-15 11:20:00,32.09,32.09,32.0,32.02,40900.0,16.835,16.835,16.7878,16.7983,40900.0
2009-06-15 11:25:00,32.03,32.05,32.01,32.02,15500.0,16.8035,16.814,16.793,16.7983,15500.0
2009-06-15 11:30:00,32.02,32.07,32.01,32.03,18500.0,16.7983,16.8245,16.793,16.8035,18500.0
2009-06-15 11:35:00,32.03,32.05,31.98,32.0,39100.0,16.8035,16.814,16.7773,16.7878,39100.0
2009-06-15 11:40:00,31.99,32.03,31.97,32.01,56800.0,16.7825,16.8035,16.772,16.793,56800.0
2009-06-15 11:45:00,32.01,32.09,32.01,32.06,24600.0,16.793,16.835,16.793,16.8192,24600.0
2009-06-15 11:50:00,32.05,32.07,32.01,32.04,51000.0,16.814,16.8245,16.793,16.8087,51000.0
2009-06-15 11:55:00,32.04,32.06,32.02,32.04,14500.0,16.8087,16.8192,16.7983,16.8087,14500.0
2009-06-15 12:00:00,32.04,32.08,31.98,31.98,16200.0,16.8087,16.8297,16.7773,16.7773,16200.0
2009-06-15 12:05:00,31.99,32.0,31.95,31.97,25800.0,16.7825,16.7878,16.7615,16.772,25800.0
2009-06-15 12:10:00,31.96,31.96,31.9,31.91,21800.0,16.7668,16.7668,16.7353,16.7405,21800.0
2009-06-15 12:15:00,31.9,31.92,31.89,31.92,10600.0,16.7353,16.7458,16.7301,16.7458,10600.0
2009-06-15 12:20:00,31.93,31.99,31.93,31.94,7800.0,16.751,16.7825,16.751,16.7563,7800.0
2009-06-15 12:25:00,31.94,31.94,31.84,31.88,14600.0,16.7563,16.7563,16.7038,16.7248,14600.0
2009-06-15 12:30:00,31.87,31.99,31.87,31.99,9200.0,16.7196,16.7825,16.7196,16.7825,9200.0
2009-06-15 12:35:00,31.98,32.07,31.96,32.05,14300.0,16.7773,16.8245,16.7668,16.814,14300.0
2009-06-15 12:40:00,32.04,32.05,32.01,32.05,10500.0,16.8087,16.814,16.793,16.814,10500.0
2009-06-15 12:45:00,32.04,32.04,31.91,31.92,15300.0,16.8087,16.8087,16.7405,16.7458,15300.0
2009-06-15 12:50:00,31.94,31.99,31.85,31.85,24600.0,16.7563,16.7825,16.7091,16.7091,24600.0
2009-06-15 12:55:00,31.86,31.95,31.86,31.93,16600.0,16.7143,16.7615,16.7143,16.751,16600.0
2009-06-15 13:00:00,31.92,31.93,31.83,31.84,26500.0,16.7458,16.751,16.6986,16.7038,26500.0
2009-06-15 13:05:00,31.84,31.93,31.83,31.9,16100.0,16.7038,16.751,16.6986,16.7353,16100.0
2009-06-15 13:10:00,31.92,31.99,31.92,31.96,8300.0,16.7458,16.7825,16.7458,16.7668,8300.0
2009-06-15 13:15:00,31.96,31.98,31.9,31.9,14000.0,16.7668,16.7773,16.7353,16.7353,14000.0
2009-06-15 13:20:00,31.9,31.92,31.89,31.9,8700.0,16.7353,16.7458,16.7301,16.7353,8700.0
2009-06-15 13:25:00,31.89,31.92,31.88,31.91,6200.0,16.7301,16.7458,16.7248,16.7405,6200.0
2009-06-15 13:30:00,31.9,31.9,31.83,31.89,23300.0,16.7353,16.7353,16.6986,16.7301,23300.0
2009-06-15 13:35:00,31.89,31.92,31.86,31.9,14400.0,16.7301,16.7458,16.7143,16.7353,14400.0
2009-06-15 13:40:00,31.92,31.93,31.88,31.89,7300.0,16.7458,16.751,16.7248,16.7301,7300.0
2009-06-15 13:45:00,31.9,31.93,31.88,31.93,16800.0,16.7353,16.751,16.7248,16.751,16800.0
2009-06-15 13:50:00,31.93,31.94,31.87,31.88,5300.0,16.751,16.7563,16.7196,16.7248,5300.0
2009-06-15 13:55:00,31.89,31.89,31.83,31.83,9900.0,16.7301,16.7301,16.6986,16.6986,9900.0
2009-06-15 14:00:00,31.82,31.85,31.79,31.82,26100.0,16.6933,16.7091,16.6776,16.6933,26100.0
2009-06-15 14:05:00,31.82,31.83,31.79,31.8,13900.0,16.6933,16.6986,16.6776,16.6828,13900.0
2009-06-15 14:10:00,31.79,31.82,31.78,31.79,31800.0,16.6776,16.6933,16.6723,16.6776,31800.0
2009-06-15 14:15:00,31.78,31.79,31.73,31.75,22000.0,16.6723,16.6776,16.6461,16.6566,22000.0
2009-06-15 14:20:00,31.73,31.76,31.71,31.76,10700.0,16.6461,16.6619,16.6356,16.6619,10700.0
2009-06-15 14:25:00,31.75,31.83,31.74,31.82,15200.0,16.6566,16.6986,16.6514,16.6933,15200.0
2009-06-15 14:30:00,31.81,31.81,31.76,31.78,12500.0,16.6881,16.6881,16.6619,16.6723,12500.0
2009-06-15 14:35:00,31.79,31.79,31.73,31.76,18300.0,16.6776,16.6776,16.6461,16.6619,18300.0
2009-06-15 14:40:00,31.74,31.76,31.69,31.72,29100.0,16.6514,16.6619,16.6251,16.6409,29100.0
2009-06-15 14:45:00,31.7,31.72,31.66,31.69,21500.0,16.6304,16.6409,16.6094,16.6251,21500.0
2009-06-15 14:50:00,31.68,31.68,31.61,31.61,28900.0,16.6199,16.6199,16.5832,16.5832,28900.0
2009-06-15 14:55:00,31.6,31.67,31.59,31.67,28200.0,16.5779,16.6146,16.5727,16.6146,28200.0
2009-06-15 15:00:00,31.68,31.68,31.61,31.61,71800.0,16.6199,16.6199,16.5832,16.5832,71800.0
2009-06-15 15:05:00,31.61,31.62,31.58,31.62,26200.0,16.5832,16.5884,16.5674,16.5884,26200.0
2009-06-15 15:10:00,31.62,31.73,31.61,31.73,50800.0,16.5884,16.6461,16.5832,16.6461,50800.0
2009-06-15 15:15:00,31.73,31.83,31.71,31.82,21600.0,16.6461,16.6986,16.6356,16.6933,21600.0
2009-06-15 15:20:00,31.82,31.97,31.82,31.87,33200.0,16.6933,16.772,16.6933,16.7196,33200.0
2009-06-15 15:25:00,31.87,31.91,31.82,31.87,30900.0,16.7196,16.7405,16.6933,16.7196,30900.0
2009-06-15 15:30:00,31.88,31.89,31.82,31.83,19000.0,16.7248,16.7301,16.6933,16.6986,19000.0
2009-06-15 15:35:00,31.83,31.99,31.82,31.83,53300.0,16.6986,16.7825,16.6933,16.6986,53300.0
2009-06-15 15:40:00,31.8,31.81,31.67,31.78,24300.0,16.6828,16.6881,16.6146,16.6723,24300.0
2009-06-15 15:45:00,31.77,31.94,31.77,31.85,26400.0,16.6671,16.7563,16.6671,16.7091,26400.0
2009-06-15 15:50:00,31.86,31.89,31.8,31.85,56900.0,16.7143,16.7301,16.6828,16.7091,56900.0
2009-06-15 15:55:00,31.86,31.95,31.84,31.93,83200.0,16.7143,16.7615,16.7038,16.751,83200.0
2009-06-16 09:30:00,32.21,32.37,32.16,32.19,105800.0,16.8979,16.9819,16.8717,16.8874,105800.0
2009-06-16 09:35:00,32.2,32.31,32.12,32.12,34400.0,16.8927,16.9504,16.8507,16.8507,34400.0
2009-06-16 09:40:00,32.12,32.22,32.03,32.21,33900.0,16.8507,16.9032,16.8035,16.8979,33900.0
2009-06-16 09:45:00,32.22,32.27,32.19,32.25,36500.0,16.9032,16.9294,16.8874,16.9189,36500.0
2009-06-16 09:50:00,32.25,32.29,32.11,32.12,35700.0,16.9189,16.9399,16.8455,16.8507,35700.0
2009-06-16 09:55:00,32.1,32.13,32.03,32.06,52200.0,16.8402,16.856,16.8035,16.8192,52200.0
2009-06-16 10:00:00,32.05,32.2,32.05,32.16,53600.0,16.814,16.8927,16.814,16.8717,53600.0
2009-06-16 10:05:00,32.17,32.2,32.09,32.11,73700.0,16.8769,16.8927,16.835,16.8455,73700.0
2009-06-16 10:10:00,32.11,32.15,32.0,32.02,50800.0,16.8455,16.8665,16.7878,16.7983,50800.0
2009-06-16 10:15:00,32.03,32.03,31.96,31.96,35800.0,16.8035,16.8035,16.7668,16.7668,35800.0
2009-06-16 10:20:00,31.97,32.04,31.96,32.02,17800.0,16.772,16.8087,16.7668,16.7983,17800.0
2009-06-16 10:25:00,32.02,32.06,32.01,32.04,19800.0,16.7983,16.8192,16.793,16.8087,19800.0
2009-06-16 10:30:00,32.05,32.07,32.01,32.05,27600.0,16.814,16.8245,16.793,16.814,27600.0
2009-06-16 10:35:00,32.05,32.18,32.01,32.17,26800.0,16.814,16.8822,16.793,16.8769,26800.0
2009-06-16 10:40:00,32.17,32.18,32.1,32.16,19100.0,16.8769,16.8822,16.8402,16.8717,19100.0
2009-06-16 10:45:00,32.15,32.16,32.08,32.08,34100.0,16.8665,16.8717,16.8297,16.8297,34100.0
2009-06-16 10:50:00,32.08,32.11,32.06,32.11,11900.0,16.8297,16.8455,16.8192,16.8455,11900.0
2009-06-16 10:55:00,32.11,32.11,32.06,32.06,11700.0,16.8455,16.8455,16.8192,16.8192,11700.0
2009-06-16 11:00:00,32.06,32.25,32.06,32.23,22400.0,16.8192,16.9189,16.8192,16.9084,22400.0
2009-06-16 11:05:00,32.23,32.23,32.19,32.22,20000.0,16.9084,16.9084,16.8874,16.9032,20000.0
2009-06-16 11:10:00,32.23,32.32,32.23,32.31,20400.0,16.9084,16.9556,16.9084,16.9504,20400.0
2009-06-16 11:15:00,32.31,32.33,32.31,32.33,7200.0,16.9504,16.9609,16.9504,16.9609,7200.0
2009-06-16 11:20:00,32.32,32.32,32.25,32.25,28900.0,16.9556,16.9556,16.9189,16.9189,28900.0
2009-06-16 11:25:00,32.24,32.27,32.18,32.27,21800.0,16.9137,16.9294,16.8822,16.9294,21800.0
2009-06-16 11:30:00,32.29,32.3,32.22,32.24,18600.0,16.9399,16.9451,16.9032,16.9137,18600.0
2009-06-16 11:35:00,32.25,32.3,32.2,32.24,17900.0,16.9189,16.9451,16.8927,16.9137,17900.0
2009-06-16 11:40:00,32.24,32.24,32.05,32.05,31500.0,16.9137,16.9137,16.814,16.814,31500.0
2009-06-16 11:45:00,32.05,32.05,31.95,31.95,223700.0,16.814,16.814,16.7615,16.7615,223700.0
2009-06-16 11:50:00,31.95,31.99,31.92,31.93,21600.0,16.7615,16.7825,16.7458,16.751,21600.0
2009-06-16 11:55:00,31.93,31.93,31.84,31.84,14500.0,16.751,16.751,16.7038,16.7038,14500.0
2009-06-16 12:00:00,31.82,31.85,31.79,31.83,9400.0,16.6933,16.7091,16.6776,16.6986,9400.0
2009-06-16 12:05:00,31.81,31.81,31.67,31.68,8600.0,16.6881,16.6881,16.6146,16.6199,8600.0
2009-06-16 12:10:00,31.67,31.68,31.62,31.68,10900.0,16.6146,16.6199,16.5884,16.6199,10900.0
2009-06-16 12:15:00,31.69,31.69,31.62,31.62,4100.0,16.6251,16.6251,16.5884,16.5884,4100.0
2009-06-16 12:20:00,31.64,31.66,31.6,31.65,11500.0,16.5989,16.6094,16.5779,16.6041,11500.0
2009-06-16 12:25:00,31.66,31.85,31.66,31.78,22000.0,16.6094,16.7091,16.6094,16.6723,22000.0
2009-06-16 12:30:00,31.76,31.76,31.6,31.65,18100.0,16.6619,16.6619,16.5779,16.6041,18100.0
2009-06-16 12:35:00,31.66,31.67,31.47,31.49,36700.0,16.6094,16.6146,16.5097,16.5202,36700.0
2009-06-16 12:40:00,31.48,31.49,31.42,31.44,16300.0,16.515,16.5202,16.4835,16.494,16300.0
2009-06-16 12:45:00,31.44,31.44,31.16,31.22,27000.0,16.494,16.494,16.3471,16.3786,27000.0
2009-06-16 12:50:00,31.24,31.29,31.21,31.27,16200.0,16.389,16.4153,16.3733,16.4048,16200.0
2009-06-16 12:55:00,31.25,31.26,31.17,31.24,20600.0,16.3943,16.3995,16.3523,16.389,20600.0
2009-06-16 13:00:00,31.22,31.22,31.06,31.11,16700.0,16.3786,16.3786,16.2946,16.3208,16700.0
2009-06-16 13:05:00,31.1,31.14,31.07,31.14,14500.0,16.3156,16.3366,16.2999,16.3366,14500.0
2009-06-16 13:10:00,31.13,31.13,31.07,31.08,13100.0,16.3313,16.3313,16.2999,16.3051,13100.0
2009-06-16 13:15:00,31.08,31.09,31.04,31.07,51600.0,16.3051,16.3104,16.2841,16.2999,51600.0
2009-06-16 13:20:00,31.07,31.12,31.03,31.04,18000.0,16.2999,16.3261,16.2789,16.2841,18000.0
2009-06-16 13:25:00,31.04,31.14,31.04,31.14,15100.0,16.2841,16.3366,16.2841,16.3366,15100.0
2009-06-16 13:30:00,31.15,31.24,31.14,31.23,26200.0,16.3418,16.389,16.3366,16.3838,26200.0
2009-06-16 13:35:00,31.23,31.25,31.21,31.25,12500.0,16.3838,16.3943,16.3733,16.3943,12500.0
2009-06-16 13:40:00,31.24,31.41,31.21,31.4,28500.0,16.389,16.4782,16.3733,16.473,28500.0
2009-06-16 13:45:00,31.41,31.47,31.4,31.46,8600.0,16.4782,16.5097,16.473,16.5045,8600.0
2009-06-16 13:50:00,31.45,31.46,31.42,31.43,9800.0,16.4992,16.5045,16.4835,16.4887,9800.0
2009-06-16 13:55:00,31.42,31.43,31.33,31.38,18200.0,16.4835,16.4887,16.4363,16.4625,18200.0
2009-06-16 14:00:00,31.36,31.36,31.24,31.25,29600.0,16.452,16.452,16.389,16.3943,29600.0
2009-06-16 14:05:00,31.25,31.26,31.14,31.17,15100.0,16.3943,16.3995,16.3366,16.3523,15100.0
2009-06-16 14:10:00,31.16,31.32,31.16,31.31,20400.0,16.3471,16.431,16.3471,16.4258,20400.0
2009-06-16 14:15:00,31.3,31.38,31.25,31.38,22600.0,16.4205,16.4625,16.3943,16.4625,22600.0
2009-06-16 14:20:00,31.38,31.4,31.35,31.36,15900.0,16.4625,16.473,16.4468,16.452,15900.0
2009-06-16 14:25:00,31.35,31.35,31.25,31.29,27700.0,16.4468,16.4468,16.3943,16.4153,27700.0
2009-06-16 14:30:00,31.28,31.31,31.21,31.29,21400.0,16.41,16.4258,16.3733,16.4153,21400.0
2009-06-16 14:35:00,31.28,31.48,31.23,31.48,20300.0,16.41,16.515,16.3838,16.515,20300.0
2009-06-16 14:40:00,31.48,31.48,31.38,31.38,14100.0,16.515,16.515,16.4625,16.4625,14100.0
2009-06-16 14:45:00,31.39,31.45,31.39,31.44,18000.0,16.4677,16.4992,16.4677,16.494,18000.0
2009-06-16 14:50:00,31.44,31.55,31.4,31.55,80400.0,16.494,16.5517,16.473,16.5517,80400.0
2009-06-16 14:55:00,31.54,31.59,31.5,31.58,18500.0,16.5464,16.5727,16.5254,16.5674,18500.0
2009-06-16 15:00:00,31.58,31.63,31.58,31.62,20500.0,16.5674,16.5937,16.5674,16.5884,20500.0
2009-06-16 15:05:00,31.62,31.65,31.5,31.56,38300.0,16.5884,16.6041,16.5254,16.5569,38300.0
2009-06-16 15:10:00,31.56,31.59,31.53,31.55,18700.0,16.5569,16.5727,16.5412,16.5517,18700.0
2009-06-16 15:15:00,31.57,31.8,31.57,31.78,25300.0,16.5622,16.6828,16.5622,16.6723,25300.0
2009-06-16 15:20:00,31.76,31.76,31.62,31.66,10100.0,16.6619,16.6619,16.5884,16.6094,10100.0
2009-06-16 15:25:00,31.66,31.66,31.53,31.65,25500.0,16.6094,16.6094,16.5412,16.6041,25500.0
2009-06-16 15:30:00,31.66,31.72,31.63,31.63,19800.0,16.6094,16.6409,16.5937,16.5937,19800.0
2009-06-16 15:35:00,31.65,31.69,31.6,31.65,23600.0,16.6041,16.6251,16.5779,16.6041,23600.0
2009-06-16 15:40:00,31.65,31.77,31.63,31.69,22200.0,16.6041,16.6671,16.5937,16.6251,22200.0
2009-06-16 15:45:00,31.69,31.78,31.66,31.67,27900.0,16.6251,16.6723,16.6094,16.6146,27900.0
2009-06-16 15:50:00,31.66,31.69,31.59,31.65,36700.0,16.6094,16.6251,16.5727,16.6041,36700.0
2009-06-16 15:55:00,31.65,31.65,31.48,31.53,54300.0,16.6041,16.6041,16.515,16.5412,54300.0
2009-06-17 09:30:00,31.48,31.7,31.42,31.66,34500.0,16.515,16.6304,16.4835,16.6094,34500.0
2009-06-17 09:35:00,31.66,31.69,31.52,31.52,38600.0,16.6094,16.6251,16.5359,16.5359,38600.0
2009-06-17 09:40:00,31.51,31.54,31.2,31.2,14000.0,16.5307,16.5464,16.3681,16.3681,14000.0
2009-06-17 09:45:00,31.18,31.2,31.09,31.1,28100.0,16.3576,16.3681,16.3104,16.3156,28100.0
2009-06-17 09:50:00,31.09,31.12,31.0,31.08,53300.0,16.3104,16.3261,16.2631,16.3051,53300.0
2009-06-17 09:55:00,31.1,31.12,31.02,31.05,14900.0,16.3156,16.3261,16.2736,16.2894,14900.0
2009-06-17 10:00:00,31.08,31.16,30.99,31.16,35700.0,16.3051,16.3471,16.2579,16.3471,35700.0
2009-06-17 10:05:00,31.16,31.32,31.13,31.3,33900.0,16.3471,16.431,16.3313,16.4205,33900.0
2009-06-17 10:10:00,31.31,31.33,31.14,31.15,25100.0,16.4258,16.4363,16.3366,16.3418,25100.0
2009-06-17 10:15:00,31.11,31.17,31.11,31.14,14500.0,16.3208,16.3523,16.3208,16.3366,14500.0
2009-06-17 10:20:00,31.12,31.14,30.96,30.98,17000.0,16.3261,16.3366,16.2422,16.2526,17000.0
2009-06-17 10:25:00,30.99,31.02,30.91,30.98,37300.0,16.2579,16.2736,16.2159,16.2526,37300.0
2009-06-17 10:30:00,30.96,30.97,30.82,30.82,35600.0,16.2422,16.2474,16.1687,16.1687,35600.0
2009-06-17 10:35:00,30.81,30.82,30.73,30.75,27700.0,16.1635,16.1687,16.1215,16.132,27700.0
2009-06-17 10:40:00,30.75,30.81,30.65,30.66,20700.0,16.132,16.1635,16.0795,16.0848,20700.0
2009-06-17 10:45:00,30.67,30.71,30.58,30.7,35000.0,16.09,16.111,16.0428,16.1058,35000.0
2009-06-17 10:50:00,30.67,30.83,30.63,30.82,23400.0,16.09,16.174,16.069,16.1687,23400.0
2009-06-17 10:55:00,30.83,30.85,30.71,30.76,39600.0,16.174,16.1844,16.111,16.1372,39600.0
2009-06-17 11:00:00,30.74,30.9,30.73,30.85,17200.0,16.1267,16.2107,16.1215,16.1844,17200.0
2009-06-17 11:05:00,30.83,30.87,30.81,30.83,29500.0,16.174,16.1949,16.1635,16.174,29500.0
2009-06-17 11:10:00,30.82,30.82,30.65,30.66,29800.0,16.1687,16.1687,16.0795,16.0848,29800.0
2009-06-17 11:15:00,30.66,30.81,30.65,30.8,25100.0,16.0848,16.1635,16.0795,16.1582,25100.0
2009-06-17 11:20:00,30.8,30.88,30.78,30.82,129800.0,16.1582,16.2002,16.1477,16.1687,129800.0
2009-06-17 11:25:00,30.82,30.94,30.8,30.93,25000.0,16.1687,16.2317,16.1582,16.2264,25000.0
2009-06-17 11:30:00,30.92,31.04,30.89,30.98,63300.0,16.2212,16.2841,16.2054,16.2526,63300.0
2009-06-17 11:35:00,30.97,30.97,30.85,30.85,30100.0,16.2474,16.2474,16.1844,16.1844,30100.0
2009-06-17 11:40:00,30.86,30.89,30.83,30.86,23000.0,16.1897,16.2054,16.174,16.1897,23000.0
2009-06-17 11:45:00,30.86,30.87,30.81,30.84,16700.0,16.1897,16.1949,16.1635,16.1792,16700.0
2009-06-17 11:50:00,30.85,30.85,30.72,30.74,37100.0,16.1844,16.1844,16.1162,16.1267,37100.0
2009-06-17 11:55:00,30.76,30.87,30.76,30.87,28300.0,16.1372,16.1949,16.1372,16.1949,28300.0
2009-06-17 12:00:00,30.87,31.03,30.85,30.98,32100.0,16.1949,16.2789,16.1844,16.2526,32100.0
2009-06-17 12:05:00,30.98,31.07,30.98,31.06,19000.0,16.2526,16.2999,16.2526,16.2946,19000.0
2009-06-17 12:10:00,31.05,31.06,30.99,31.03,20000.0,16.2894,16.2946,16.2579,16.2789,20000.0
2009-06-17 12:15:00,31.03,31.07,31.0,31.05,9600.0,16.2789,16.2999,16.2631,16.2894,9600.0
2009-06-17 12:20:00,31.06,31.35,31.06,31.34,16300.0,16.2946,16.4468,16.2946,16.4415,16300.0
2009-06-17 12:25:00,31.33,31.34,31.22,31.23,23700.0,16.4363,16.4415,16.3786,16.3838,23700.0
2009-06-17 12:30:00,31.24,31.25,31.17,31.17,11400.0,16.389,16.3943,16.3523,16.3523,11400.0
2009-06-17 12:35:00,31.17,31.25,31.16,31.25,8800.0,16.3523,16.3943,16.3471,16.3943,8800.0
2009-06-17 12:40:00,31.24,31.24,31.14,31.22,24300.0,16.389,16.389,16.3366,16.3786,24300.0
2009-06-17 12:45:00,31.21,31.23,31.08,31.13,29500.0,16.3733,16.3838,16.3051,16.3313,29500.0
2009-06-17 12:50:00,31.13,31.13,31.03,31.03,18700.0,16.3313,16.3313,16.2789,16.2789,18700.0
2009-06-17 12:55:00,31.03,31.12,31.03,31.1,10100.0,16.2789,16.3261,16.2789,16.3156,10100.0
2009-06-17 13:00:00,31.09,31.13,31.08,31.13,5400.0,16.3104,16.3313,16.3051,16.3313,5400.0
2009-06-17 13:05:00,31.1,31.1,31.0,31.08,17600.0,16.3156,16.3156,16.2631,16.3051,17600.0
2009-06-17 13:10:00,31.08,31.13,31.08,31.13,14600.0,16.3051,16.3313,16.3051,16.3313,14600.0
2009-06-17 13:15:00,31.11,31.12,31.06,31.09,16500.0,16.3208,16.3261,16.2946,16.3104,16500.0
2009-06-17 13:20:00,31.12,31.23,31.12,31.19,7300.0,16.3261,16.3838,16.3261,16.3628,7300.0
2009-06-17 13:25:00,31.22,31.29,31.19,31.29,10600.0,16.3786,16.4153,16.3628,16.4153,10600.0
2009-06-17 13:30:00,31.29,31.36,31.29,31.36,9000.0,16.4153,16.452,16.4153,16.452,9000.0
2009-06-17 13:35:00,31.37,31.5,31.37,31.5,25000.0,16.4572,16.5254,16.4572,16.5254,25000.0
2009-06-17 13:40:00,31.53,31.61,31.53,31.59,17600.0,16.5412,16.5832,16.5412,16.5727,17600.0
2009-06-17 13:45:00,31.61,31.64,31.51,31.51,23200.0,16.5832,16.5989,16.5307,16.5307,23200.0
2009-06-17 13:50:00,31.51,31.53,31.44,31.44,10400.0,16.5307,16.5412,16.494,16.494,10400.0
2009-06-17 13:55:00,31.43,31.52,31.41,31.42,43000.0,16.4887,16.5359,16.4782,16.4835,43000.0
2009-06-17 14:00:00,31.42,31.54,31.41,31.48,18000.0,16.4835,16.5464,16.4782,16.515,18000.0
2009-06-17 14:05:00,31.47,31.47,31.32,31.34,12400.0,16.5097,16.5097,16.431,16.4415,12400.0
2009-06-17 14:10:00,31.34,31.4,31.34,31.38,11900.0,16.4415,16.473,16.4415,16.4625,11900.0
2009-06-17 14:15:00,31.37,31.45,31.36,31.39,21700.0,16.4572,16.4992,16.452,16.4677,21700.0
2009-06-17 14:20:00,31.4,31.46,31.38,31.45,14500.0,16.473,16.5045,16.4625,16.4992,14500.0
2009-06-17 14:25:00,31.44,31.47,31.38,31.46,22900.0,16.494,16.5097,16.4625,16.5045,22900.0
2009-06-17 14:30:00,31.47,31.48,31.33,31.34,12800.0,16.5097,16.515,16.4363,16.4415,12800.0
2009-06-17 14:35:00,31.33,31.36,31.31,31.31,19500.0,16.4363,16.452,16.4258,16.4258,19500.0
2009-06-17 14:40:00,31.3,31.31,31.1,31.11,23300.0,16.4205,16.4258,16.3156,16.3208,23300.0
2009-06-17 14:45:00,31.12,31.13,31.04,31.12,38700.0,16.3261,16.3313,16.2841,16.3261,38700.0
2009-06-17 14:50:00,31.11,31.11,31.0,31.0,28900.0,16.3208,16.3208,16.2631,16.2631,28900.0
2009-06-17 14:55:00,31.01,31.15,31.01,31.11,30100.0,16.2684,16.3418,16.2684,16.3208,30100.0
2009-06-17 15:00:00,31.12,31.23,31.04,31.21,25500.0,16.3261,16.3838,16.2841,16.3733,25500.0
2009-06-17 15:05:00,31.21,31.23,31.01,31.1,15800.0,16.3733,16.3838,16.2684,16.3156,15800.0
2009-06-17 15:10:00,31.13,31.15,31.08,31.14,28300.0,16.3313,16.3418,16.3051,16.3366,28300.0
2009-06-17 15:15:00,31.15,31.16,31.03,31.08,29700.0,16.3418,16.3471,16.2789,16.3051,29700.0
2009-06-17 15:20:00,31.08,31.13,31.03,31.1,34100.0,16.3051,16.3313,16.2789,16.3156,34100.0
2009-06-17 15:25:00,31.08,31.1,30.85,30.87,45700.0,16.3051,16.3156,16.1844,16.1949,45700.0
2009-06-17 15:30:00,30.87,30.92,30.82,30.87,44000.0,16.1949,16.2212,16.1687,16.1949,44000.0
2009-06-17 15:35:00,30.87,30.88,30.76,30.88,40400.0,16.1949,16.2002,16.1372,16.2002,40400.0
2009-06-17 15:40:00,30.87,30.94,30.78,30.88,34600.0,16.1949,16.2317,16.1477,16.2002,34600.0
2009-06-17 15:45:00,30.91,31.08,30.91,31.08,16900.0,16.2159,16.3051,16.2159,16.3051,16900.0
2009-06-17 15:50:00,31.09,31.1,30.89,31.0,43500.0,16.3104,16.3156,16.2054,16.2631,43500.0
2009-06-17 15:55:00,31.01,31.03,30.82,30.89,57100.0,16.2684,16.2789,16.1687,16.2054,57100.0
2009-06-18 09:30:00,31.09,31.09,30.86,30.88,29800.0,16.3104,16.3104,16.1897,16.2002,29800.0
2009-06-18 09:35:00,30.89,30.95,30.71,30.73,16400.0,16.2054,16.2369,16.111,16.1215,16400.0
2009-06-18 09:40:00,30.7,30.85,30.65,30.85,34100.0,16.1058,16.1844,16.0795,16.1844,34100.0
2009-06-18 09:45:00,30.85,30.86,30.77,30.78,10700.0,16.1844,16.1897,16.1425,16.1477,10700.0
2009-06-18 09:50:00,30.77,30.81,30.69,30.8,21800.0,16.1425,16.1635,16.1005,16.1582,21800.0
2009-06-18 09:55:00,30.8,31.09,30.8,31.09,29500.0,16.1582,16.3104,16.1582,16.3104,29500.0
2009-06-18 10:00:00,31.11,31.28,31.11,31.2,43700.0,16.3208,16.41,16.3208,16.3681,43700.0
2009-06-18 10:05:00,31.18,31.2,31.02,31.03,29800.0,16.3576,16.3681,16.2736,16.2789,29800.0
2009-06-18 10:10:00,31.05,31.19,31.03,31.08,102900.0,16.2894,16.3628,16.2789,16.3051,102900.0
2009-06-18 10:15:00,31.08,31.21,31.04,31.13,86900.0,16.3051,16.3733,16.2841,16.3313,86900.0
2009-06-18 10:20:00,31.14,31.16,31.02,31.03,22800.0,16.3366,16.3471,16.2736,16.2789,22800.0
2009-06-18 10:25:00,31.05,31.14,31.05,31.09,24200.0,16.2894,16.3366,16.2894,16.3104,24200.0
2009-06-18 10:30:00,31.09,31.16,31.09,31.12,26300.0,16.3104,16.3471,16.3104,16.3261,26300.0
2009-06-18 10:35:00,31.14,31.14,31.1,31.11,29700.0,16.3366,16.3366,16.3156,16.3208,29700.0
2009-06-18 10:40:00,31.11,31.11,30.89,30.9,18900.0,16.3208,16.3208,16.2054,16.2107,18900.0
2009-06-18 10:45:00,30.93,30.93,30.87,30.87,11800.0,16.2264,16.2264,16.1949,16.1949,11800.0
2009-06-18 10:50:00,30.87,30.89,30.79,30.8,13300.0,16.1949,16.2054,16.153,16.1582,13300.0
2009-06-18 10:55:00,30.8,30.8,30.74,30.79,11200.0,16.1582,16.1582,16.1267,16.153,11200.0
2009-06-18 11:00:00,30.8,30.97,30.79,30.96,26300.0,16.1582,16.2474,16.153,16.2422,26300.0
2009-06-18 11:05:00,30.98,31.01,30.9,30.9,10200.0,16.2526,16.2684,16.2107,16.2107,10200.0
2009-06-18 11:10:00,30.91,30.93,30.86,30.86,8300.0,16.2159,16.2264,16.1897,16.1897,8300.0
2009-06-18 11:15:00,30.87,30.93,30.86,30.91,10400.0,16.1949,16.2264,16.1897,16.2159,10400.0
2009-06-18 11:20:00,30.94,30.95,30.93,30.95,4600.0,16.2317,16.2369,16.2264,16.2369,4600.0
2009-06-18 11:25:00,30.95,30.97,30.9,30.9,8800.0,16.2369,16.2474,16.2107,16.2107,8800.0
2009-06-18 11:30:00,30.9,30.9,30.87,30.9,3900.0,16.2107,16.2107,16.1949,16.2107,3900.0
2009-06-18 11:35:00,30.89,30.89,30.84,30.88,20900.0,16.2054,16.2054,16.1792,16.2002,20900.0
2009-06-18 11:40:00,30.86,30.89,30.86,30.87,7500.0,16.1897,16.2054,16.1897,16.1949,7500.0
2009-06-18 11:45:00,30.87,30.87,30.81,30.81,8200.0,16.1949,16.1949,16.1635,16.1635,8200.0
2009-06-18 11:50:00,30.82,30.84,30.82,30.84,7600.0,16.1687,16.1792,16.1687,16.1792,7600.0
2009-06-18 11:55:00,30.85,30.96,30.85,30.96,9500.0,16.1844,16.2422,16.1844,16.2422,9500.0
2009-06-18 12:00:00,30.96,30.97,30.91,30.92,8100.0,16.2422,16.2474,16.2159,16.2212,8100.0
2009-06-18 12:05:00,30.93,30.93,30.88,30.88,5000.0,16.2264,16.2264,16.2002,16.2002,5000.0
2009-06-18 12:10:00,30.87,30.89,30.87,30.87,3000.0,16.1949,16.2054,16.1949,16.1949,3000.0
2009-06-18 12:15:00,30.87,30.96,30.86,30.95,28000.0,16.1949,16.2422,16.1897,16.2369,28000.0
2009-06-18 12:20:00,30.94,30.96,30.92,30.96,17200.0,16.2317,16.2422,16.2212,16.2422,17200.0
2009-06-18 12:25:00,30.96,31.1,30.92,31.1,28900.0,16.2422,16.3156,16.2212,16.3156,28900.0
2009-06-18 12:30:00,31.11,31.14,31.1,31.13,10200.0,16.3208,16.3366,16.3156,16.3313,10200.0
2009-06-18 12:35:00,31.11,31.11,31.06,31.09,10700.0,16.3208,16.3208,16.2946,16.3104,10700.0
2009-06-18 12:40:00,31.08,31.12,31.08,31.1,19700.0,16.3051,16.3261,16.3051,16.3156,19700.0
2009-06-18 12:45:00,31.1,31.15,31.09,31.14,23400.0,16.3156,16.3418,16.3104,16.3366,23400.0
2009-06-18 12:50:00,31.14,31.16,31.09,31.11,29900.0,16.3366,16.3471,16.3104,16.3208,29900.0
2009-06-18 12:55:00,31.11,31.17,31.1,31.17,22000.0,16.3208,16.3523,16.3156,16.3523,22000.0
2009-06-18 13:00:00,31.18,31.28,31.16,31.27,22800.0,16.3576,16.41,16.3471,16.4048,22800.0
2009-06-18 13:05:00,31.28,31.42,31.26,31.39,25300.0,16.41,16.4835,16.3995,16.4677,25300.0
2009-06-18 13:10:00,31.39,31.39,31.31,31.31,17400.0,16.4677,16.4677,16.4258,16.4258,17400.0
2009-06-18 13:15:00,31.31,31.34,31.19,31.23,20600.0,16.4258,16.4415,16.3628,16.3838,20600.0
2009-06-18 13:20:00,31.24,31.29,31.23,31.26,29600.0,16.389,16.4153,16.3838,16.3995,29600.0
2009-06-18 13:25:00,31.27,31.28,31.21,31.26,14400.0,16.4048,16.41,16.3733,16.3995,14400.0
2009-06-18 13:30:00,31.29,31.3,31.25,31.3,5600.0,16.4153,16.4205,16.3943,16.4205,5600.0
2009-06-18 13:35:00,31.3,31.31,31.18,31.18,12700.0,16.4205,16.4258,16.3576,16.3576,12700.0
2009-06-18 13:40:00,31.18,31.26,31.18,31.19,7800.0,16.3576,16.3995,16.3576,16.3628,7800.0
2009-06-18 13:45:00,31.2,31.27,31.2,31.25,27400.0,16.3681,16.4048,16.3681,16.3943,27400.0
2009-06-18 13:50:00,31.25,31.27,31.24,31.27,2400.0,16.3943,16.4048,16.389,16.4048,2400.0
2009-06-18 13:55:00,31.26,31.28,31.12,31.14,10100.0,16.3995,16.41,16.3261,16.3366,10100.0
2009-06-18 14:00:00,31.11,31.15,31.06,31.12,27200.0,16.3208,16.3418,16.2946,16.3261,27200.0
2009-06-18 14:05:00,31.11,31.13,31.06,31.09,21100.0,16.3208,16.3313,16.2946,16.3104,21100.0
2009-06-18 14:10:00,31.1,31.1,30.94,31.01,22700.0,16.3156,16.3156,16.2317,16.2684,22700.0
2009-06-18 14:15:00,31.01,31.06,30.99,31.06,25100.0,16.2684,16.2946,16.2579,16.2946,25100.0
2009-06-18 14:20:00,31.06,31.09,30.94,31.04,15100.0,16.2946,16.3104,16.2317,16.2841,15100.0
2009-06-18 14:25:00,31.04,31.12,31.02,31.12,13700.0,16.2841,16.3261,16.2736,16.3261,13700.0
2009-06-18 14:30:00,31.12,31.13,31.05,31.08,15700.0,16.3261,16.3313,16.2894,16.3051,15700.0
2009-06-18 14:35:00,31.07,31.07,31.0,31.07,20000.0,16.2999,16.2999,16.2631,16.2999,20000.0
2009-06-18 14:40:00,31.07,31.15,31.04,31.13,26000.0,16.2999,16.3418,16.2841,16.3313,26000.0
2009-06-18 14:45:00,31.13,31.21,31.1,31.13,16700.0,16.3313,16.3733,16.3156,16.3313,16700.0
2009-06-18 14:50:00,31.12,31.14,31.08,31.12,15000.0,16.3261,16.3366,16.3051,16.3261,15000.0
2009-06-18 14:55:00,31.11,31.19,31.08,31.17,27600.0,16.3208,16.3628,16.3051,16.3523,27600.0
2009-06-18 15:00:00,31.18,31.23,31.14,31.17,33900.0,16.3576,16.3838,16.3366,16.3523,33900.0
2009-06-18 15:05:00,31.19,31.29,31.19,31.29,9500.0,16.3628,16.4153,16.3628,16.4153,9500.0
2009-06-18 15:10:00,31.28,31.32,31.22,31.25,43000.0,16.41,16.431,16.3786,16.3943,43000.0
2009-06-18 15:15:00,31.26,31.34,31.26,31.29,44200.0,16.3995,16.4415,16.3995,16.4153,44200.0
2009-06-18 15:20:00,31.28,31.29,31.13,31.17,21700.0,16.41,16.4153,16.3313,16.3523,21700.0
2009-06-18 15:25:00,31.16,31.16,31.09,31.13,15700.0,16.3471,16.3471,16.3104,16.3313,15700.0
2009-06-18 15:30:00,31.13,31.23,31.13,31.16,14800.0,16.3313,16.3838,16.3313,16.3471,14800.0
2009-06-18 15:35:00,31.15,31.16,30.98,31.02,26700.0,16.3418,16.3471,16.2526,16.2736,26700.0
2009-06-18 15:40:00,31.02,31.08,30.97,31.03,30500.0,16.2736,16.3051,16.2474,16.2789,30500.0
2009-06-18 15:45:00,31.01,31.01,30.84,30.95,37300.0,16.2684,16.2684,16.1792,16.2369,37300.0
2009-06-18 15:50:00,30.96,31.03,30.84,31.03,22700.0,16.2422,16.2789,16.1792,16.2789,22700.0
2009-06-18 15:55:00,31.04,31.19,31.0,31.18,45700.0,16.2841,16.3628,16.2631,16.3576,45700.0
2009-06-19 09:30:00,31.5,31.53,31.36,31.43,93200.0,16.5254,16.5412,16.452,16.4887,93200.0
2009-06-19 09:35:00,31.43,31.61,31.39,31.43,38000.0,16.4887,16.5832,16.4677,16.4887,38000.0
2009-06-19 09:40:00,31.43,31.59,31.35,31.41,26000.0,16.4887,16.5727,16.4468,16.4782,26000.0
2009-06-19 09:45:00,31.48,31.51,31.44,31.44,11600.0,16.515,16.5307,16.494,16.494,11600.0
2009-06-19 09:50:00,31.42,31.48,31.36,31.38,15100.0,16.4835,16.515,16.452,16.4625,15100.0
2009-06-19 09:55:00,31.38,31.4,31.35,31.36,6200.0,16.4625,16.473,16.4468,16.452,6200.0
2009-06-19 10:00:00,31.37,31.4,31.37,31.39,15200.0,16.4572,16.473,16.4572,16.4677,15200.0
2009-06-19 10:05:00,31.39,31.4,31.24,31.25,16200.0,16.4677,16.473,16.389,16.3943,16200.0
2009-06-19 10:10:00,31.24,31.3,31.19,31.2,12100.0,16.389,16.4205,16.3628,16.3681,12100.0
2009-06-19 10:15:00,31.19,31.31,31.17,31.22,19400.0,16.3628,16.4258,16.3523,16.3786,19400.0
2009-06-19 10:20:00,31.21,31.31,31.19,31.31,25000.0,16.3733,16.4258,16.3628,16.4258,25000.0
2009-06-19 10:25:00,31.32,31.32,31.29,31.3,8200.0,16.431,16.431,16.4153,16.4205,8200.0
2009-06-19 10:30:00,31.32,31.39,31.31,31.32,19900.0,16.431,16.4677,16.4258,16.431,19900.0
2009-06-19 10:35:00,31.32,31.33,31.27,31.27,14500.0,16.431,16.4363,16.4048,16.4048,14500.0
2009-06-19 10:40:00,31.27,31.34,31.26,31.32,13800.0,16.4048,16.4415,16.3995,16.431,13800.0
2009-06-19 10:45:00,31.32,31.39,31.3,31.36,5800.0,16.431,16.4677,16.4205,16.452,5800.0
2009-06-19 10:50:00,31.39,31.43,31.38,31.43,7600.0,16.4677,16.4887,16.4625,16.4887,7600.0
2009-06-19 10:55:00,31.43,31.43,31.39,31.41,6600.0,16.4887,16.4887,16.4677,16.4782,6600.0
2009-06-19 11:00:00,31.42,31.42,31.39,31.41,9700.0,16.4835,16.4835,16.4677,16.4782,9700.0
2009-06-19 11:05:00,31.41,31.43,31.38,31.41,11400.0,16.4782,16.4887,16.4625,16.4782,11400.0
2009-06-19 11:10:00,31.41,31.41,31.36,31.39,7400.0,16.4782,16.4782,16.452,16.4677,7400.0
2009-06-19 11:15:00,31.39,31.4,31.32,31.32,10800.0,16.4677,16.473,16.431,16.431,10800.0
2009-06-19 11:20:00,31.36,31.36,31.27,31.27,4300.0,16.452,16.452,16.4048,16.4048,4300.0
2009-06-19 11:25:00,31.27,31.32,31.27,31.31,3600.0,16.4048,16.431,16.4048,16.4258,3600.0
2009-06-19 11:30:00,31.3,31.32,31.3,31.31,9500.0,16.4205,16.431,16.4205,16.4258,9500.0
2009-06-19 11:35:00,31.32,31.32,31.3,31.32,6700.0,16.431,16.431,16.4205,16.431,6700.0
2009-06-19 11:40:00,31.33,31.33,31.32,31.32,5200.0,16.4363,16.4363,16.431,16.431,5200.0
2009-06-19 11:45:00,31.32,31.32,31.27,31.27,3700.0,16.431,16.431,16.4048,16.4048,3700.0
2009-06-19 11:50:00,31.26,31.28,31.26,31.28,3800.0,16.3995,16.41,16.3995,16.41,3800.0
2009-06-19 11:55:00,31.29,31.3,31.27,31.3,8200.0,16.4153,16.4205,16.4048,16.4205,8200.0
2009-06-19 12:00:00,31.31,31.32,31.28,31.28,9400.0,16.4258,16.431,16.41,16.41,9400.0
2009-06-19 12:05:00,31.3,31.31,31.26,31.28,4400.0,16.4205,16.4258,16.3995,16.41,4400.0
2009-06-19 12:10:00,31.27,31.28,31.19,31.27,33300.0,16.4048,16.41,16.3628,16.4048,33300.0
2009-06-19 12:15:00,31.27,31.31,31.27,31.31,4700.0,16.4048,16.4258,16.4048,16.4258,4700.0
2009-06-19 12:20:00,31.3,31.31,31.19,31.2,11700.0,16.4205,16.4258,16.3628,16.3681,11700.0
2009-06-19 12:25:00,31.2,31.21,31.16,31.19,8400.0,16.3681,16.3733,16.3471,16.3628,8400.0
2009-06-19 12:30:00,31.19,31.23,31.16,31.2,15500.0,16.3628,16.3838,16.3471,16.3681,15500.0
2009-06-19 12:35:00,31.19,31.21,31.16,31.19,18400.0,16.3628,16.3733,16.3471,16.3628,18400.0
2009-06-19 12:40:00,31.2,31.26,31.2,31.26,7700.0,16.3681,16.3995,16.3681,16.3995,7700.0
2009-06-19 12:45:00,31.27,31.29,31.27,31.27,7800.0,16.4048,16.4153,16.4048,16.4048,7800.0
2009-06-19 12:50:00,31.29,31.31,31.27,31.31,6400.0,16.4153,16.4258,16.4048,16.4258,6400.0
2009-06-19 12:55:00,31.3,31.3,31.23,31.23,6600.0,16.4205,16.4205,16.3838,16.3838,6600.0
2009-06-19 13:00:00,31.22,31.26,31.22,31.23,5800.0,16.3786,16.3995,16.3786,16.3838,5800.0
2009-06-19 13:05:00,31.23,31.23,31.2,31.21,4000.0,16.3838,16.3838,16.3681,16.3733,4000.0
2009-06-19 13:10:00,31.2,31.25,31.2,31.25,7800.0,16.3681,16.3943,16.3681,16.3943,7800.0
2009-06-19 13:15:00,31.25,31.25,31.21,31.25,3600.0,16.3943,16.3943,16.3733,16.3943,3600.0
2009-06-19 13:20:00,31.24,31.25,31.21,31.21,5300.0,16.389,16.3943,16.3733,16.3733,5300.0
2009-06-19 13:25:00,31.21,31.21,31.15,31.18,13300.0,16.3733,16.3733,16.3418,16.3576,13300.0
2009-06-19 13:30:00,31.17,31.25,31.17,31.24,14400.0,16.3523,16.3943,16.3523,16.389,14400.0
2009-06-19 13:35:00,31.24,31.29,31.24,31.24,13100.0,16.389,16.4153,16.389,16.389,13100.0
2009-06-19 13:40:00,31.25,31.27,31.18,31.18,10700.0,16.3943,16.4048,16.3576,16.3576,10700.0
2009-06-19 13:45:00,31.19,31.22,31.17,31.19,22500.0,16.3628,16.3786,16.3523,16.3628,22500.0
2009-06-19 13:50:00,31.21,31.25,31.2,31.23,22500.0,16.3733,16.3943,16.3681,16.3838,22500.0
2009-06-19 13:55:00,31.25,31.25,31.19,31.2,17400.0,16.3943,16.3943,16.3628,16.3681,17400.0
2009-06-19 14:00:00,31.21,31.24,31.2,31.22,9100.0,16.3733,16.389,16.3681,16.3786,9100.0
2009-06-19 14:05:00,31.22,31.22,31.17,31.17,10900.0,16.3786,16.3786,16.3523,16.3523,10900.0
2009-06-19 14:10:00,31.17,31.17,31.08,31.12,9500.0,16.3523,16.3523,16.3051,16.3261,9500.0
2009-06-19 14:15:00,31.1,31.11,31.05,31.07,8000.0,16.3156,16.3208,16.2894,16.2999,8000.0
2009-06-19 14:20:00,31.07,31.09,31.02,31.03,18100.0,16.2999,16.3104,16.2736,16.2789,18100.0
2009-06-19 14:25:00,31.01,31.08,30.99,31.05,18600.0,16.2684,16.3051,16.2579,16.2894,18600.0
2009-06-19 14:30:00,31.04,31.12,30.98,31.1,22600.0,16.2841,16.3261,16.2526,16.3156,22600.0
2009-06-19 14:35:00,31.09,31.11,31.03,31.06,8000.0,16.3104,16.3208,16.2789,16.2946,8000.0
2009-06-19 14:40:00,31.06,31.09,31.06,31.07,9900.0,16.2946,16.3104,16.2946,16.2999,9900.0
2009-06-19 14:45:00,31.08,31.08,31.0,31.02,9200.0,16.3051,16.3051,16.2631,16.2736,9200.0
2009-06-19 14:50:00,31.03,31.05,31.0,31.04,14200.0,16.2789,16.2894,16.2631,16.2841,14200.0
2009-06-19 14:55:00,31.06,31.12,31.06,31.09,17500.0,16.2946,16.3261,16.2946,16.3104,17500.0
2009-06-19 15:00:00,31.09,31.15,31.07,31.12,31700.0,16.3104,16.3418,16.2999,16.3261,31700.0
2009-06-19 15:05:00,31.13,31.13,31.08,31.11,12700.0,16.3313,16.3313,16.3051,16.3208,12700.0
2009-06-19 15:10:00,31.12,31.17,31.09,31.12,19600.0,16.3261,16.3523,16.3104,16.3261,19600.0
2009-06-19 15:15:00,31.14,31.26,31.13,31.25,19600.0,16.3366,16.3995,16.3313,16.3943,19600.0
2009-06-19 15:20:00,31.26,31.29,31.2,31.22,35000.0,16.3995,16.4153,16.3681,16.3786,35000.0
2009-06-19 15:25:00,31.22,31.37,31.22,31.36,24500.0,16.3786,16.4572,16.3786,16.452,24500.0
2009-06-19 15:30:00,31.39,31.42,31.33,31.37,40000.0,16.4677,16.4835,16.4363,16.4572,40000.0
2009-06-19 15:35:00,31.38,31.44,31.33,31.33,25100.0,16.4625,16.494,16.4363,16.4363,25100.0
2009-06-19 15:40:00,31.34,31.49,31.34,31.46,21200.0,16.4415,16.5202,16.4415,16.5045,21200.0
2009-06-19 15:45:00,31.45,31.45,31.33,31.44,12700.0,16.4992,16.4992,16.4363,16.494,12700.0
2009-06-19 15:50:00,31.44,31.46,31.35,31.46,25400.0,16.494,16.5045,16.4468,16.5045,25400.0
2009-06-19 15:55:00,31.45,31.56,31.43,31.46,51100.0,16.4992,16.5569,16.4887,16.5045,51100.0
2009-06-22 09:30:00,30.88,31.21,30.88,31.12,73000.0,16.2002,16.3733,16.2002,16.3261,73000.0
2009-06-22 09:35:00,31.11,31.18,31.04,31.14,25400.0,16.3208,16.3576,16.2841,16.3366,25400.0
2009-06-22 09:40:00,31.12,31.12,30.91,30.92,34800.0,16.3261,16.3261,16.2159,16.2212,34800.0
2009-06-22 09:45:00,30.89,30.93,30.87,30.92,12000.0,16.2054,16.2264,16.1949,16.2212,12000.0
2009-06-22 09:50:00,30.92,30.94,30.9,30.92,13400.0,16.2212,16.2317,16.2107,16.2212,13400.0
2009-06-22 09:55:00,30.88,30.88,30.75,30.76,24700.0,16.2002,16.2002,16.132,16.1372,24700.0
2009-06-22 10:00:00,30.75,30.75,30.61,30.66,21500.0,16.132,16.132,16.0585,16.0848,21500.0
2009-06-22 10:05:00,30.65,30.74,30.62,30.74,13900.0,16.0795,16.1267,16.0638,16.1267,13900.0
2009-06-22 10:10:00,30.74,30.74,30.68,30.7,10900.0,16.1267,16.1267,16.0953,16.1058,10900.0
2009-06-22 10:15:00,30.7,30.71,30.56,30.58,10900.0,16.1058,16.111,16.0323,16.0428,10900.0
2009-06-22 10:20:00,30.59,30.65,30.56,30.58,19100.0,16.048,16.0795,16.0323,16.0428,19100.0
2009-06-22 10:25:00,30.6,30.63,30.54,30.55,21900.0,16.0533,16.069,16.0218,16.0271,21900.0
2009-06-22 10:30:00,30.54,30.54,30.41,30.42,18700.0,16.0218,16.0218,15.9536,15.9589,18700.0
2009-06-22 10:35:00,30.42,30.52,30.4,30.51,7700.0,15.9589,16.0113,15.9484,16.0061,7700.0
2009-06-22 10:40:00,30.5,30.5,30.39,30.42,30400.0,16.0008,16.0008,15.9431,15.9589,30400.0
2009-06-22 10:45:00,30.42,30.44,30.39,30.44,10700.0,15.9589,15.9694,15.9431,15.9694,10700.0
2009-06-22 10:50:00,30.43,30.44,30.29,30.3,13200.0,15.9641,15.9694,15.8907,15.8959,13200.0
2009-06-22 10:55:00,30.29,30.32,30.26,30.32,10700.0,15.8907,15.9064,15.8749,15.9064,10700.0
2009-06-22 11:00:00,30.3,30.3,30.15,30.16,21700.0,15.8959,15.8959,15.8172,15.8225,21700.0
2009-06-22 11:05:00,30.17,30.23,30.17,30.21,12500.0,15.8277,15.8592,15.8277,15.8487,12500.0
2009-06-22 11:10:00,30.2,30.23,30.19,30.21,7200.0,15.8434,15.8592,15.8382,15.8487,7200.0
2009-06-22 11:15:00,30.19,30.36,30.17,30.36,58900.0,15.8382,15.9274,15.8277,15.9274,58900.0
2009-06-22 11:20:00,30.37,30.4,30.34,30.34,4000.0,15.9326,15.9484,15.9169,15.9169,4000.0
2009-06-22 11:25:00,30.34,30.36,30.27,30.27,7100.0,15.9169,15.9274,15.8802,15.8802,7100.0
2009-06-22 11:30:00,30.2,30.25,30.2,30.23,7000.0,15.8434,15.8697,15.8434,15.8592,7000.0
2009-06-22 11:35:00,30.22,30.22,30.1,30.11,17200.0,15.8539,15.8539,15.791,15.7962,17200.0
2009-06-22 11:40:00,30.13,30.24,30.13,30.22,10100.0,15.8067,15.8644,15.8067,15.8539,10100.0
2009-06-22 11:45:00,30.23,30.26,30.09,30.09,20100.0,15.8592,15.8749,15.7857,15.7857,20100.0
2009-06-22 11:50:00,30.08,30.1,30.07,30.09,9600.0,15.7805,15.791,15.7752,15.7857,9600.0
2009-06-22 11:55:00,30.1,30.17,30.1,30.11,17500.0,15.791,15.8277,15.791,15.7962,17500.0
2009-06-22 12:00:00,30.13,30.13,30.08,30.11,17400.0,15.8067,15.8067,15.7805,15.7962,17400.0
2009-06-22 12:05:00,30.1,30.15,30.1,30.11,7800.0,15.791,15.8172,15.791,15.7962,7800.0
2009-06-22 12:10:00,30.11,30.16,30.1,30.16,14000.0,15.7962,15.8225,15.791,15.8225,14000.0
2009-06-22 12:15:00,30.17,30.23,30.16,30.19,8000.0,15.8277,15.8592,15.8225,15.8382,8000.0
2009-06-22 12:20:00,30.22,30.25,30.13,30.16,26900.0,15.8539,15.8697,15.8067,15.8225,26900.0
2009-06-22 12:25:00,30.17,30.24,30.17,30.23,8100.0,15.8277,15.8644,15.8277,15.8592,8100.0
2009-06-22 12:30:00,30.22,30.36,30.21,30.35,20200.0,15.8539,15.9274,15.8487,15.9221,20200.0
2009-06-22 12:35:00,30.33,30.34,30.29,30.32,12300.0,15.9116,15.9169,15.8907,15.9064,12300.0
2009-06-22 12:40:00,30.33,30.36,30.33,30.36,2900.0,15.9116,15.9274,15.9116,15.9274,2900.0
2009-06-22 12:45:00,30.35,30.37,30.25,30.28,15600.0,15.9221,15.9326,15.8697,15.8854,15600.0
2009-06-22 12:50:00,30.29,30.29,30.17,30.24,49400.0,15.8907,15.8907,15.8277,15.8644,49400.0
2009-06-22 12:55:00,30.25,30.34,30.25,30.34,11800.0,15.8697,15.9169,15.8697,15.9169,11800.0
2009-06-22 13:00:00,30.33,30.33,30.28,30.29,8300.0,15.9116,15.9116,15.8854,15.8907,8300.0
2009-06-22 13:05:00,30.29,30.3,30.27,30.27,10700.0,15.8907,15.8959,15.8802,15.8802,10700.0
2009-06-22 13:10:00,30.27,30.27,30.2,30.22,15900.0,15.8802,15.8802,15.8434,15.8539,15900.0
2009-06-22 13:15:00,30.23,30.25,30.16,30.17,21500.0,15.8592,15.8697,15.8225,15.8277,21500.0
2009-06-22 13:20:00,30.18,30.18,30.15,30.18,15400.0,15.833,15.833,15.8172,15.833,15400.0
2009-06-22 13:25:00,30.18,30.22,30.11,30.2,27500.0,15.833,15.8539,15.7962,15.8434,27500.0
2009-06-22 13:30:00,30.2,30.27,30.2,30.23,14500.0,15.8434,15.8802,15.8434,15.8592,14500.0
2009-06-22 13:35:00,30.23,30.26,30.23,30.25,9700.0,15.8592,15.8749,15.8592,15.8697,9700.0
2009-06-22 13:40:00,30.27,30.31,30.27,30.28,8000.0,15.8802,15.9012,15.8802,15.8854,8000.0
2009-06-22 13:45:00,30.3,30.33,30.26,30.33,34600.0,15.8959,15.9116,15.8749,15.9116,34600.0
2009-06-22 13:50:00,30.32,30.34,30.29,30.34,8500.0,15.9064,15.9169,15.8907,15.9169,8500.0
2009-06-22 13:55:00,30.34,30.34,30.3,30.32,8500.0,15.9169,15.9169,15.8959,15.9064,8500.0
2009-06-22 14:00:00,30.32,30.33,30.27,30.32,11100.0,15.9064,15.9116,15.8802,15.9064,11100.0
2009-06-22 14:05:00,30.32,30.32,30.26,30.26,11200.0,15.9064,15.9064,15.8749,15.8749,11200.0
2009-06-22 14:10:00,30.26,30.28,30.22,30.27,7900.0,15.8749,15.8854,15.8539,15.8802,7900.0
2009-06-22 14:15:00,30.27,30.27,30.22,30.26,7200.0,15.8802,15.8802,15.8539,15.8749,7200.0
2009-06-22 14:20:00,30.28,30.3,30.26,30.28,13400.0,15.8854,15.8959,15.8749,15.8854,13400.0
2009-06-22 14:25:00,30.3,30.3,30.22,30.22,12800.0,15.8959,15.8959,15.8539,15.8539,12800.0
2009-06-22 14:30:00,30.21,30.22,30.17,30.18,15400.0,15.8487,15.8539,15.8277,15.833,15400.0
2009-06-22 14:35:00,30.18,30.27,30.14,30.26,22700.0,15.833,15.8802,15.812,15.8749,22700.0
2009-06-22 14:40:00,30.25,30.27,30.24,30.26,10700.0,15.8697,15.8802,15.8644,15.8749,10700.0
2009-06-22 14:45:00,30.24,30.25,30.18,30.23,11700.0,15.8644,15.8697,15.833,15.8592,11700.0
2009-06-22 14:50:00,30.23,30.24,30.18,30.18,19700.0,15.8592,15.8644,15.833,15.833,19700.0
2009-06-22 14:55:00,30.17,30.23,30.14,30.23,13600.0,15.8277,15.8592,15.812,15.8592,13600.0
2009-06-22 15:00:00,30.24,30.35,30.23,30.32,14500.0,15.8644,15.9221,15.8592,15.9064,14500.0
2009-06-22 15:05:00,30.31,30.31,30.26,30.27,10400.0,15.9012,15.9012,15.8749,15.8802,10400.0
2009-06-22 15:10:00,30.23,30.24,30.19,30.22,10900.0,15.8592,15.8644,15.8382,15.8539,10900.0
2009-06-22 15:15:00,30.24,30.31,30.19,30.28,25700.0,15.8644,15.9012,15.8382,15.8854,25700.0
2009-06-22 15:20:00,30.31,30.31,30.16,30.17,18500.0,15.9012,15.9012,15.8225,15.8277,18500.0
2009-06-22 15:25:00,30.16,30.16,30.08,30.09,19300.0,15.8225,15.8225,15.7805,15.7857,19300.0
2009-06-22 15:30:00,30.1,30.18,30.07,30.07,19500.0,15.791,15.833,15.7752,15.7752,19500.0
2009-06-22 15:35:00,30.06,30.26,30.05,30.26,59100.0,15.77,15.8749,15.7648,15.8749,59100.0
2009-06-22 15:40:00,30.25,30.25,29.96,29.97,72000.0,15.8697,15.8697,15.7175,15.7228,72000.0
2009-06-22 15:45:00,29.97,30.04,29.97,29.98,13500.0,15.7228,15.7595,15.7228,15.728,13500.0
2009-06-22 15:50:00,30.0,30.0,29.85,29.88,56500.0,15.7385,15.7385,15.6598,15.6756,56500.0
2009-06-22 15:55:00,29.9,29.9,29.74,29.79,57800.0,15.6861,15.6861,15.6021,15.6284,57800.0
2009-06-23 09:30:00,29.96,30.22,29.91,30.16,83100.0,15.7175,15.8539,15.6913,15.8225,83100.0
2009-06-23 09:35:00,30.16,30.2,30.01,30.01,59000.0,15.8225,15.8434,15.7438,15.7438,59000.0
2009-06-23 09:40:00,30.01,30.11,29.83,29.84,33100.0,15.7438,15.7962,15.6493,15.6546,33100.0
2009-06-23 09:45:00,29.84,29.91,29.84,29.9,18900.0,15.6546,15.6913,15.6546,15.6861,18900.0
2009-06-23 09:50:00,29.94,30.13,29.94,30.1,28700.0,15.707,15.8067,15.707,15.791,28700.0
2009-06-23 09:55:00,30.1,30.18,30.06,30.13,25000.0,15.791,15.833,15.77,15.8067,25000.0
2009-06-23 10:00:00,30.11,30.29,29.96,30.29,44100.0,15.7962,15.8907,15.7175,15.8907,44100.0
2009-06-23 10:05:00,30.29,30.29,29.96,30.04,33800.0,15.8907,15.8907,15.7175,15.7595,33800.0
2009-06-23 10:10:00,30.03,30.03,29.89,29.89,33200.0,15.7543,15.7543,15.6808,15.6808,33200.0
2009-06-23 10:15:00,29.85,30.05,29.84,30.01,26700.0,15.6598,15.7648,15.6546,15.7438,26700.0
2009-06-23 10:20:00,30.03,30.17,30.01,30.01,19800.0,15.7543,15.8277,15.7438,15.7438,19800.0
2009-06-23 10:25:00,30.04,30.06,29.87,29.88,30200.0,15.7595,15.77,15.6703,15.6756,30200.0
2009-06-23 10:30:00,29.88,30.07,29.88,30.07,25500.0,15.6756,15.7752,15.6756,15.7752,25500.0
2009-06-23 10:35:00,30.08,30.11,30.01,30.04,24900.0,15.7805,15.7962,15.7438,15.7595,24900.0
2009-06-23 10:40:00,30.05,30.06,29.89,29.89,26100.0,15.7648,15.77,15.6808,15.6808,26100.0
2009-06-23 10:45:00,29.89,29.96,29.88,29.92,16700.0,15.6808,15.7175,15.6756,15.6966,16700.0
2009-06-23 10:50:00,29.91,29.91,29.78,29.78,33300.0,15.6913,15.6913,15.6231,15.6231,33300.0
2009-06-23 10:55:00,29.78,29.87,29.73,29.87,38200.0,15.6231,15.6703,15.5969,15.6703,38200.0
2009-06-23 11:00:00,29.84,29.85,29.78,29.8,25900.0,15.6546,15.6598,15.6231,15.6336,25900.0
2009-06-23 11:05:00,29.78,29.78,29.7,29.7,14500.0,15.6231,15.6231,15.5811,15.5811,14500.0
2009-06-23 11:10:00,29.69,29.69,29.65,29.67,19200.0,15.5759,15.5759,15.5549,15.5654,19200.0
2009-06-23 11:15:00,29.69,29.85,29.69,29.84,27900.0,15.5759,15.6598,15.5759,15.6546,27900.0
2009-06-23 11:20:00,29.83,29.86,29.75,29.78,31500.0,15.6493,15.6651,15.6074,15.6231,31500.0
2009-06-23 11:25:00,29.8,29.89,29.78,29.85,37200.0,15.6336,15.6808,15.6231,15.6598,37200.0
2009-06-23 11:30:00,29.84,29.92,29.83,29.91,30000.0,15.6546,15.6966,15.6493,15.6913,30000.0
2009-06-23 11:35:00,29.92,30.05,29.91,30.01,23900.0,15.6966,15.7648,15.6913,15.7438,23900.0
2009-06-23 11:40:00,29.99,30.02,29.99,30.01,12300.0,15.7333,15.749,15.7333,15.7438,12300.0
2009-06-23 11:45:00,30.0,30.01,29.96,29.97,18700.0,15.7385,15.7438,15.7175,15.7228,18700.0
2009-06-23 11:50:00,30.01,30.09,29.96,30.09,13900.0,15.7438,15.7857,15.7175,15.7857,13900.0
2009-06-23 11:55:00,30.1,30.17,30.09,30.11,15900.0,15.791,15.8277,15.7857,15.7962,15900.0
2009-06-23 12:00:00,30.13,30.13,30.07,30.07,7100.0,15.8067,15.8067,15.7752,15.7752,7100.0
2009-06-23 12:05:00,30.06,30.1,30.03,30.06,21200.0,15.77,15.791,15.7543,15.77,21200.0
2009-06-23 12:10:00,30.03,30.04,29.97,29.98,8800.0,15.7543,15.7595,15.7228,15.728,8800.0
2009-06-23 12:15:00,29.98,30.03,29.95,30.03,4800.0,15.728,15.7543,15.7123,15.7543,4800.0
2009-06-23 12:20:00,30.03,30.16,30.02,30.16,8700.0,15.7543,15.8225,15.749,15.8225,8700.0
2009-06-23 12:25:00,30.15,30.17,30.06,30.12,31400.0,15.8172,15.8277,15.77,15.8015,31400.0
2009-06-23 12:30:00,30.12,30.17,30.12,30.17,3000.0,15.8015,15.8277,15.8015,15.8277,3000.0
2009-06-23 12:35:00,30.17,30.36,30.15,30.3,54000.0,15.8277,15.9274,15.8172,15.8959,54000.0
2009-06-23 12:40:00,30.31,30.31,30.18,30.25,38300.0,15.9012,15.9012,15.833,15.8697,38300.0
2009-06-23 12:45:00,30.27,30.31,30.24,30.29,18800.0,15.8802,15.9012,15.8644,15.8907,18800.0
2009-06-23 12:50:00,30.3,30.35,30.22,30.27,18700.0,15.8959,15.9221,15.8539,15.8802,18700.0
2009-06-23 12:55:00,30.25,30.28,30.25,30.26,9300.0,15.8697,15.8854,15.8697,15.8749,9300.0
2009-06-23 13:00:00,30.24,30.45,30.22,30.45,29200.0,15.8644,15.9746,15.8539,15.9746,29200.0
2009-06-23 13:05:00,30.45,30.49,30.37,30.49,36400.0,15.9746,15.9956,15.9326,15.9956,36400.0
2009-06-23 13:10:00,30.49,30.55,30.46,30.46,28200.0,15.9956,16.0271,15.9798,15.9798,28200.0
2009-06-23 13:15:00,30.44,30.46,30.42,30.44,6700.0,15.9694,15.9798,15.9589,15.9694,6700.0
2009-06-23 13:20:00,30.44,30.45,30.42,30.42,4900.0,15.9694,15.9746,15.9589,15.9589,4900.0
2009-06-23 13:25:00,30.42,30.42,30.23,30.23,8000.0,15.9589,15.9589,15.8592,15.8592,8000.0
2009-06-23 13:30:00,30.24,30.31,30.24,30.31,4300.0,15.8644,15.9012,15.8644,15.9012,4300.0
2009-06-23 13:35:00,30.33,30.36,30.32,30.36,5500.0,15.9116,15.9274,15.9064,15.9274,5500.0
2009-06-23 13:40:00,30.35,30.35,30.17,30.19,24800.0,15.9221,15.9221,15.8277,15.8382,24800.0
2009-06-23 13:45:00,30.21,30.24,30.16,30.16,9600.0,15.8487,15.8644,15.8225,15.8225,9600.0
2009-06-23 13:50:00,30.15,30.19,30.14,30.15,12900.0,15.8172,15.8382,15.812,15.8172,12900.0
2009-06-23 13:55:00,30.15,30.15,29.98,29.99,10000.0,15.8172,15.8172,15.728,15.7333,10000.0
2009-06-23 14:00:00,29.98,30.1,29.91,30.1,21700.0,15.728,15.791,15.6913,15.791,21700.0
2009-06-23 14:05:00,30.1,30.12,30.08,30.11,11700.0,15.791,15.8015,15.7805,15.7962,11700.0
2009-06-23 14:10:00,30.12,30.25,30.12,30.2,35100.0,15.8015,15.8697,15.8015,15.8434,35100.0
2009-06-23 14:15:00,30.2,30.28,30.19,30.23,18000.0,15.8434,15.8854,15.8382,15.8592,18000.0
2009-06-23 14:20:00,30.21,30.29,30.18,30.25,14100.0,15.8487,15.8907,15.833,15.8697,14100.0
2009-06-23 14:25:00,30.24,30.26,30.12,30.12,12900.0,15.8644,15.8749,15.8015,15.8015,12900.0
2009-06-23 14:30:00,30.13,30.14,30.11,30.12,7100.0,15.8067,15.812,15.7962,15.8015,7100.0
2009-06-23 14:35:00,30.11,30.12,30.0,30.0,8200.0,15.7962,15.8015,15.7385,15.7385,8200.0
2009-06-23 14:40:00,30.0,30.08,29.98,30.01,24100.0,15.7385,15.7805,15.728,15.7438,24100.0
2009-06-23 14:45:00,30.02,30.04,29.99,30.01,10800.0,15.749,15.7595,15.7333,15.7438,10800.0
2009-06-23 14:50:00,30.01,30.1,30.01,30.07,14100.0,15.7438,15.791,15.7438,15.7752,14100.0
2009-06-23 14:55:00,30.06,30.06,29.94,29.97,18800.0,15.77,15.77,15.707,15.7228,18800.0
2009-06-23 15:00:00,29.97,29.99,29.92,29.99,15000.0,15.7228,15.7333,15.6966,15.7333,15000.0
2009-06-23 15:05:00,29.98,29.98,29.82,29.82,16400.0,15.728,15.728,15.6441,15.6441,16400.0
2009-06-23 15:10:00,29.83,29.97,29.8,29.97,23600.0,15.6493,15.7228,15.6336,15.7228,23600.0
2009-06-23 15:15:00,29.97,29.98,29.9,29.9,21300.0,15.7228,15.728,15.6861,15.6861,21300.0
2009-06-23 15:20:00,29.89,29.89,29.83,29.85,26300.0,15.6808,15.6808,15.6493,15.6598,26300.0
2009-06-23 15:25:00,29.87,30.08,29.87,30.06,18300.0,15.6703,15.7805,15.6703,15.77,18300.0
2009-06-23 15:30:00,30.04,30.06,29.88,30.06,25000.0,15.7595,15.77,15.6756,15.77,25000.0
2009-06-23 15:35:00,30.07,30.07,29.99,30.0,15600.0,15.7752,15.7752,15.7333,15.7385,15600.0
2009-06-23 15:40:00,29.98,29.99,29.89,29.9,17500.0,15.728,15.7333,15.6808,15.6861,17500.0
2009-06-23 15:45:00,29.9,30.06,29.86,30.05,23200.0,15.6861,15.77,15.6651,15.7648,23200.0
2009-06-23 15:50:00,30.04,30.04,29.93,29.97,52800.0,15.7595,15.7595,15.7018,15.7228,52800.0
2009-06-23 15:55:00,29.97,30.01,29.9,29.99,79300.0,15.7228,15.7438,15.6861,15.7333,79300.0
2009-06-24 09:30:00,30.37,30.45,30.06,30.14,303200.0,16.1886,16.2312,16.0233,16.066,303200.0
2009-06-24 09:35:00,30.16,30.28,30.05,30.05,219300.0,16.0766,16.1406,16.018,16.018,219300.0
2009-06-24 09:40:00,30.06,30.06,29.92,29.93,46600.0,16.0233,16.0233,15.9487,15.954,46600.0
2009-06-24 09:45:00,29.94,29.99,29.87,29.88,29700.0,15.9594,15.986,15.9221,15.9274,29700.0
2009-06-24 09:50:00,29.92,29.99,29.9,29.99,57800.0,15.9487,15.986,15.9381,15.986,57800.0
2009-06-24 09:55:00,29.99,30.1,29.97,30.1,29500.0,15.986,16.0447,15.9754,16.0447,29500.0
2009-06-24 10:00:00,30.09,30.09,29.91,30.01,93100.0,16.0393,16.0393,15.9434,15.9967,93100.0
2009-06-24 10:05:00,30.01,30.09,29.9,30.03,37100.0,15.9967,16.0393,15.9381,16.0074,37100.0
2009-06-24 10:10:00,30.04,30.13,30.03,30.05,15000.0,16.0127,16.0607,16.0074,16.018,15000.0
2009-06-24 10:15:00,30.04,30.11,30.04,30.1,10000.0,16.0127,16.05,16.0127,16.0447,10000.0
2009-06-24 10:20:00,30.11,30.24,30.11,30.21,23100.0,16.05,16.1193,16.05,16.1033,23100.0
2009-06-24 10:25:00,30.19,30.26,30.19,30.2,17500.0,16.0926,16.13,16.0926,16.098,17500.0
2009-06-24 10:30:00,30.2,30.22,30.13,30.17,28900.0,16.098,16.1086,16.0607,16.082,28900.0
2009-06-24 10:35:00,30.2,30.2,30.13,30.17,15700.0,16.098,16.098,16.0607,16.082,15700.0
2009-06-24 10:40:00,30.17,30.2,30.13,30.2,18700.0,16.082,16.098,16.0607,16.098,18700.0
2009-06-24 10:45:00,30.22,30.24,30.14,30.17,32900.0,16.1086,16.1193,16.066,16.082,32900.0
2009-06-24 10:50:00,30.17,30.17,30.1,30.12,17700.0,16.082,16.082,16.0447,16.0553,17700.0
2009-06-24 10:55:00,30.12,30.12,30.07,30.07,15300.0,16.0553,16.0553,16.0287,16.0287,15300.0
2009-06-24 11:00:00,30.07,30.17,30.06,30.14,9800.0,16.0287,16.082,16.0233,16.066,9800.0
2009-06-24 11:05:00,30.13,30.13,30.06,30.07,10800.0,16.0607,16.0607,16.0233,16.0287,10800.0
2009-06-24 11:10:00,30.06,30.1,30.06,30.09,17800.0,16.0233,16.0447,16.0233,16.0393,17800.0
2009-06-24 11:15:00,30.09,30.1,30.08,30.08,7600.0,16.0393,16.0447,16.034,16.034,7600.0
2009-06-24 11:20:00,30.07,30.09,30.05,30.09,10900.0,16.0287,16.0393,16.018,16.0393,10900.0
2009-06-24 11:25:00,30.08,30.1,30.07,30.08,6000.0,16.034,16.0447,16.0287,16.034,6000.0
2009-06-24 11:30:00,30.09,30.13,30.08,30.13,9400.0,16.0393,16.0607,16.034,16.0607,9400.0
2009-06-24 11:35:00,30.12,30.12,30.05,30.06,8800.0,16.0553,16.0553,16.018,16.0233,8800.0
2009-06-24 11:40:00,30.04,30.07,30.01,30.07,13400.0,16.0127,16.0287,15.9967,16.0287,13400.0
2009-06-24 11:45:00,30.08,30.08,30.04,30.04,2700.0,16.034,16.034,16.0127,16.0127,2700.0
2009-06-24 11:50:00,30.04,30.06,30.02,30.05,22400.0,16.0127,16.0233,16.002,16.018,22400.0
2009-06-24 11:55:00,30.04,30.08,30.03,30.08,7900.0,16.0127,16.034,16.0074,16.034,7900.0
2009-06-24 12:00:00,30.06,30.1,30.06,30.1,3500.0,16.0233,16.0447,16.0233,16.0447,3500.0
2009-06-24 12:05:00,30.1,30.11,30.08,30.1,6300.0,16.0447,16.05,16.034,16.0447,6300.0
2009-06-24 12:10:00,30.08,30.1,30.07,30.09,7800.0,16.034,16.0447,16.0287,16.0393,7800.0
2009-06-24 12:15:00,30.08,30.09,30.06,30.06,5400.0,16.034,16.0393,16.0233,16.0233,5400.0
2009-06-24 12:20:00,30.06,30.1,30.06,30.1,4200.0,16.0233,16.0447,16.0233,16.0447,4200.0
2009-06-24 12:25:00,30.08,30.12,30.07,30.1,17800.0,16.034,16.0553,16.0287,16.0447,17800.0
2009-06-24 12:30:00,30.12,30.13,30.11,30.12,3300.0,16.0553,16.0607,16.05,16.0553,3300.0
2009-06-24 12:35:00,30.11,30.14,30.11,30.13,2900.0,16.05,16.066,16.05,16.0607,2900.0
2009-06-24 12:40:00,30.12,30.12,30.07,30.09,8300.0,16.0553,16.0553,16.0287,16.0393,8300.0
2009-06-24 12:45:00,30.11,30.15,30.1,30.15,17100.0,16.05,16.0713,16.0447,16.0713,17100.0
2009-06-24 12:50:00,30.16,30.18,30.14,30.14,3800.0,16.0766,16.0873,16.066,16.066,3800.0
2009-06-24 12:55:00,30.15,30.16,30.14,30.14,6000.0,16.0713,16.0766,16.066,16.066,6000.0
2009-06-24 13:00:00,30.13,30.22,30.12,30.22,5200.0,16.0607,16.1086,16.0553,16.1086,5200.0
2009-06-24 13:05:00,30.22,30.28,30.22,30.27,2300.0,16.1086,16.1406,16.1086,16.1353,2300.0
2009-06-24 13:10:00,30.27,30.3,30.26,30.26,3200.0,16.1353,16.1513,16.13,16.13,3200.0
2009-06-24 13:15:00,30.29,30.33,30.28,30.32,8000.0,16.1459,16.1673,16.1406,16.1619,8000.0
2009-06-24 13:20:00,30.33,30.37,30.33,30.34,3500.0,16.1673,16.1886,16.1673,16.1726,3500.0
2009-06-24 13:25:00,30.36,30.38,30.35,30.38,6600.0,16.1833,16.1939,16.1779,16.1939,6600.0
2009-06-24 13:30:00,30.36,30.37,30.3,30.3,5400.0,16.1833,16.1886,16.1513,16.1513,5400.0
2009-06-24 13:35:00,30.28,30.34,30.28,30.33,6700.0,16.1406,16.1726,16.1406,16.1673,6700.0
2009-06-24 13:40:00,30.35,30.37,30.31,30.31,8600.0,16.1779,16.1886,16.1566,16.1566,8600.0
2009-06-24 13:45:00,30.3,30.3,30.16,30.16,10300.0,16.1513,16.1513,16.0766,16.0766,10300.0
2009-06-24 13:50:00,30.17,30.23,30.17,30.23,10300.0,16.082,16.114,16.082,16.114,10300.0
2009-06-24 13:55:00,30.23,30.3,30.17,30.2,21600.0,16.114,16.1513,16.082,16.098,21600.0
2009-06-24 14:00:00,30.19,30.3,30.18,30.27,26200.0,16.0926,16.1513,16.0873,16.1353,26200.0
2009-06-24 14:05:00,30.27,30.33,30.26,30.33,11800.0,16.1353,16.1673,16.13,16.1673,11800.0
2009-06-24 14:10:00,30.34,30.39,30.27,30.36,13600.0,16.1726,16.1992,16.1353,16.1833,13600.0
2009-06-24 14:15:00,30.33,30.42,30.15,30.29,43200.0,16.1673,16.2152,16.0713,16.1459,43200.0
2009-06-24 14:20:00,30.25,30.39,30.06,30.23,44600.0,16.1246,16.1992,16.0233,16.114,44600.0
2009-06-24 14:25:00,30.24,30.33,30.08,30.18,65100.0,16.1193,16.1673,16.034,16.0873,65100.0
2009-06-24 14:30:00,30.18,30.22,30.04,30.16,58200.0,16.0873,16.1086,16.0127,16.0766,58200.0
2009-06-24 14:35:00,30.16,30.16,29.98,30.03,34300.0,16.0766,16.0766,15.9807,16.0074,34300.0
2009-06-24 14:40:00,30.03,30.24,30.03,30.23,48500.0,16.0074,16.1193,16.0074,16.114,48500.0
2009-06-24 14:45:00,30.2,30.25,30.14,30.18,31700.0,16.098,16.1246,16.066,16.0873,31700.0
2009-06-24 14:50:00,30.19,30.35,30.19,30.26,66400.0,16.0926,16.1779,16.0926,16.13,66400.0
2009-06-24 14:55:00,30.24,30.26,30.09,30.12,51600.0,16.1193,16.13,16.0393,16.0553,51600.0
2009-06-24 15:00:00,30.14,30.21,30.12,30.17,74800.0,16.066,16.1033,16.0553,16.082,74800.0
2009-06-24 15:05:00,30.15,30.15,29.91,29.95,86000.0,16.0713,16.0713,15.9434,15.9647,86000.0
2009-06-24 15:10:00,29.96,30.0,29.88,30.0,45000.0,15.97,15.9914,15.9274,15.9914,45000.0
2009-06-24 15:15:00,30.0,30.0,29.85,29.92,35500.0,15.9914,15.9914,15.9114,15.9487,35500.0
2009-06-24 15:20:00,29.92,30.04,29.88,29.94,44300.0,15.9487,16.0127,15.9274,15.9594,44300.0
2009-06-24 15:25:00,29.93,30.05,29.92,29.99,29200.0,15.954,16.018,15.9487,15.986,29200.0
2009-06-24 15:30:00,30.0,30.03,29.94,29.99,30700.0,15.9914,16.0074,15.9594,15.986,30700.0
2009-06-24 15:35:00,30.0,30.01,29.86,29.9,29400.0,15.9914,15.9967,15.9167,15.9381,29400.0
2009-06-24 15:40:00,29.91,29.94,29.8,29.91,63200.0,15.9434,15.9594,15.8848,15.9434,63200.0
2009-06-24 15:45:00,29.9,30.01,29.89,29.95,33700.0,15.9381,15.9967,15.9327,15.9647,33700.0
2009-06-24 15:50:00,29.94,29.99,29.85,29.89,35000.0,15.9594,15.986,15.9114,15.9327,35000.0
2009-06-24 15:55:00,29.9,30.11,29.9,30.11,33700.0,15.9381,16.05,15.9381,16.05,33700.0
2009-06-25 09:30:00,30.0,30.0,29.79,29.85,45500.0,15.9914,15.9914,15.8794,15.9114,45500.0
2009-06-25 09:35:00,29.81,29.81,29.57,29.72,51800.0,15.8901,15.8901,15.7622,15.8421,51800.0
2009-06-25 09:40:00,29.7,29.77,29.69,29.76,37100.0,15.8314,15.8688,15.8261,15.8634,37100.0
2009-06-25 09:45:00,29.78,29.84,29.7,29.7,30000.0,15.8741,15.9061,15.8314,15.8314,30000.0
2009-06-25 09:50:00,29.7,29.91,29.69,29.9,38300.0,15.8314,15.9434,15.8261,15.9381,38300.0
2009-06-25 09:55:00,29.91,29.95,29.85,29.93,33300.0,15.9434,15.9647,15.9114,15.954,33300.0
2009-06-25 10:00:00,29.93,30.01,29.91,29.96,28600.0,15.954,15.9967,15.9434,15.97,28600.0
2009-06-25 10:05:00,29.96,30.04,29.93,29.98,35200.0,15.97,16.0127,15.954,15.9807,35200.0
2009-06-25 10:10:00,29.98,30.08,29.98,30.02,17800.0,15.9807,16.034,15.9807,16.002,17800.0
2009-06-25 10:15:00,30.04,30.11,30.0,30.08,26500.0,16.0127,16.05,15.9914,16.034,26500.0
2009-06-25 10:20:00,30.09,30.09,29.88,29.94,35400.0,16.0393,16.0393,15.9274,15.9594,35400.0
2009-06-25 10:25:00,29.95,30.02,29.9,29.96,46900.0,15.9647,16.002,15.9381,15.97,46900.0
2009-06-25 10:30:00,29.96,29.97,29.85,29.85,23200.0,15.97,15.9754,15.9114,15.9114,23200.0
2009-06-25 10:35:00,29.87,29.91,29.81,29.84,16900.0,15.9221,15.9434,15.8901,15.9061,16900.0
2009-06-25 10:40:00,29.84,29.86,29.75,29.77,19400.0,15.9061,15.9167,15.8581,15.8688,19400.0
2009-06-25 10:45:00,29.75,29.81,29.75,29.76,18200.0,15.8581,15.8901,15.8581,15.8634,18200.0
2009-06-25 10:50:00,29.78,29.81,29.76,29.8,22400.0,15.8741,15.8901,15.8634,15.8848,22400.0
2009-06-25 10:55:00,29.8,29.8,29.72,29.74,23100.0,15.8848,15.8848,15.8421,15.8528,23100.0
2009-06-25 11:00:00,29.73,29.78,29.71,29.77,9900.0,15.8474,15.8741,15.8368,15.8688,9900.0
2009-06-25 11:05:00,29.77,29.78,29.72,29.74,2800.0,15.8688,15.8741,15.8421,15.8528,2800.0
2009-06-25 11:10:00,29.74,29.76,29.72,29.73,5700.0,15.8528,15.8634,15.8421,15.8474,5700.0
2009-06-25 11:15:00,29.72,29.75,29.71,29.75,3300.0,15.8421,15.8581,15.8368,15.8581,3300.0
2009-06-25 11:20:00,29.75,29.83,29.75,29.83,4700.0,15.8581,15.9007,15.8581,15.9007,4700.0
2009-06-25 11:25:00,29.86,29.9,29.86,29.89,13100.0,15.9167,15.9381,15.9167,15.9327,13100.0
2009-06-25 11:30:00,29.9,29.93,29.85,29.91,40600.0,15.9381,15.954,15.9114,15.9434,40600.0
2009-06-25 11:35:00,29.92,29.99,29.91,29.96,23900.0,15.9487,15.986,15.9434,15.97,23900.0
2009-06-25 11:40:00,29.97,30.01,29.95,29.95,19200.0,15.9754,15.9967,15.9647,15.9647,19200.0
2009-06-25 11:45:00,29.95,30.0,29.95,30.0,8900.0,15.9647,15.9914,15.9647,15.9914,8900.0
2009-06-25 11:50:00,29.98,30.01,29.96,30.0,13700.0,15.9807,15.9967,15.97,15.9914,13700.0
2009-06-25 11:55:00,30.01,30.1,30.01,30.1,12700.0,15.9967,16.0447,15.9967,16.0447,12700.0
2009-06-25 12:00:00,30.12,30.26,30.11,30.19,17900.0,16.0553,16.13,16.05,16.0926,17900.0
2009-06-25 12:05:00,30.2,30.23,30.17,30.18,15900.0,16.098,16.114,16.082,16.0873,15900.0
2009-06-25 12:10:00,30.16,30.17,30.13,30.14,10100.0,16.0766,16.082,16.0607,16.066,10100.0
2009-06-25 12:15:00,30.14,30.19,30.14,30.15,11700.0,16.066,16.0926,16.066,16.0713,11700.0
2009-06-25 12:20:00,30.17,30.24,30.17,30.23,11500.0,16.082,16.1193,16.082,16.114,11500.0
2009-06-25 12:25:00,30.22,30.25,30.19,30.23,7700.0,16.1086,16.1246,16.0926,16.114,7700.0
2009-06-25 12:30:00,30.26,30.26,30.08,30.08,30200.0,16.13,16.13,16.034,16.034,30200.0
2009-06-25 12:35:00,30.09,30.11,30.02,30.11,35100.0,16.0393,16.05,16.002,16.05,35100.0
2009-06-25 12:40:00,30.12,30.15,30.1,30.11,6200.0,16.0553,16.0713,16.0447,16.05,6200.0
2009-06-25 12:45:00,30.11,30.12,30.1,30.1,4000.0,16.05,16.0553,16.0447,16.0447,4000.0
2009-06-25 12:50:00,30.11,30.14,30.1,30.14,6400.0,16.05,16.066,16.0447,16.066,6400.0
2009-06-25 12:55:00,30.12,30.15,30.1,30.1,7600.0,16.0553,16.0713,16.0447,16.0447,7600.0
2009-06-25 13:00:00,30.11,30.22,30.07,30.2,20300.0,16.05,16.1086,16.0287,16.098,20300.0
2009-06-25 13:05:00,30.21,30.33,30.21,30.3,26800.0,16.1033,16.1673,16.1033,16.1513,26800.0
2009-06-25 13:10:00,30.31,30.31,30.23,30.24,11100.0,16.1566,16.1566,16.114,16.1193,11100.0
2009-06-25 13:15:00,30.23,30.3,30.23,30.29,11300.0,16.114,16.1513,16.114,16.1459,11300.0
2009-06-25 13:20:00,30.28,30.36,30.28,30.3,14500.0,16.1406,16.1833,16.1406,16.1513,14500.0
2009-06-25 13:25:00,30.3,30.3,30.27,30.29,5800.0,16.1513,16.1513,16.1353,16.1459,5800.0
2009-06-25 13:30:00,30.3,30.3,30.23,30.23,12200.0,16.1513,16.1513,16.114,16.114,12200.0
2009-06-25 13:35:00,30.23,30.23,30.18,30.2,16100.0,16.114,16.114,16.0873,16.098,16100.0
2009-06-25 13:40:00,30.21,30.22,30.15,30.16,14500.0,16.1033,16.1086,16.0713,16.0766,14500.0
2009-06-25 13:45:00,30.15,30.18,30.15,30.15,13400.0,16.0713,16.0873,16.0713,16.0713,13400.0
2009-06-25 13:50:00,30.16,30.21,30.13,30.19,10800.0,16.0766,16.1033,16.0607,16.0926,10800.0
2009-06-25 13:55:00,30.2,30.2,30.18,30.19,7500.0,16.098,16.098,16.0873,16.0926,7500.0
2009-06-25 14:00:00,30.21,30.22,30.1,30.13,15800.0,16.1033,16.1086,16.0447,16.0607,15800.0
2009-06-25 14:05:00,30.13,30.15,30.1,30.1,9800.0,16.0607,16.0713,16.0447,16.0447,9800.0
2009-06-25 14:10:00,30.09,30.13,30.09,30.13,6900.0,16.0393,16.0607,16.0393,16.0607,6900.0
2009-06-25 14:15:00,30.09,30.12,30.05,30.08,13600.0,16.0393,16.0553,16.018,16.034,13600.0
2009-06-25 14:20:00,30.07,30.11,30.07,30.11,7200.0,16.0287,16.05,16.0287,16.05,7200.0
2009-06-25 14:25:00,30.12,30.15,30.09,30.14,21200.0,16.0553,16.0713,16.0393,16.066,21200.0
2009-06-25 14:30:00,30.14,30.17,30.09,30.12,27100.0,16.066,16.082,16.0393,16.0553,27100.0
2009-06-25 14:35:00,30.13,30.17,30.12,30.12,23800.0,16.0607,16.082,16.0553,16.0553,23800.0
2009-06-25 14:40:00,30.13,30.19,30.11,30.16,31000.0,16.0607,16.0926,16.05,16.0766,31000.0
2009-06-25 14:45:00,30.16,30.22,30.15,30.2,40900.0,16.0766,16.1086,16.0713,16.098,40900.0
2009-06-25 14:50:00,30.2,30.2,30.13,30.18,26500.0,16.098,16.098,16.0607,16.0873,26500.0
2009-06-25 14:55:00,30.18,30.24,30.18,30.18,29100.0,16.0873,16.1193,16.0873,16.0873,29100.0
2009-06-25 15:00:00,30.19,30.24,30.16,30.19,30300.0,16.0926,16.1193,16.0766,16.0926,30300.0
2009-06-25 15:05:00,30.19,30.29,30.17,30.28,28100.0,16.0926,16.1459,16.082,16.1406,28100.0
2009-06-25 15:10:00,30.28,30.29,30.24,30.25,35900.0,16.1406,16.1459,16.1193,16.1246,35900.0
2009-06-25 15:15:00,30.24,30.27,30.2,30.24,25500.0,16.1193,16.1353,16.098,16.1193,25500.0
2009-06-25 15:20:00,30.24,30.25,30.16,30.2,28800.0,16.1193,16.1246,16.0766,16.098,28800.0
2009-06-25 15:25:00,30.2,30.27,30.19,30.23,40900.0,16.098,16.1353,16.0926,16.114,40900.0
2009-06-25 15:30:00,30.22,30.24,30.12,30.12,92100.0,16.1086,16.1193,16.0553,16.0553,92100.0
2009-06-25 15:35:00,30.13,30.13,30.04,30.09,97100.0,16.0607,16.0607,16.0127,16.0393,97100.0
2009-06-25 15:40:00,30.1,30.22,30.1,30.21,55400.0,16.0447,16.1086,16.0447,16.1033,55400.0
2009-06-25 15:45:00,30.21,30.35,30.19,30.31,43400.0,16.1033,16.1779,16.0926,16.1566,43400.0
2009-06-25 15:50:00,30.32,30.37,30.29,30.37,31700.0,16.1619,16.1886,16.1459,16.1886,31700.0
2009-06-25 15:55:00,30.36,30.52,30.35,30.52,40000.0,16.1833,16.2685,16.1779,16.2685,40000.0
2009-06-26 09:30:00,30.42,30.68,30.41,30.57,94900.0,16.2152,16.3538,16.2099,16.2952,94900.0
2009-06-26 09:35:00,30.57,30.68,30.53,30.6,44100.0,16.2952,16.3538,16.2739,16.3112,44100.0
2009-06-26 09:40:00,30.57,30.68,30.57,30.68,14200.0,16.2952,16.3538,16.2952,16.3538,14200.0
2009-06-26 09:45:00,30.7,30.7,30.57,30.57,16100.0,16.3645,16.3645,16.2952,16.2952,16100.0
2009-06-26 09:50:00,30.57,30.57,30.42,30.55,39300.0,16.2952,16.2952,16.2152,16.2845,39300.0
2009-06-26 09:55:00,30.57,30.61,30.36,30.37,37000.0,16.2952,16.3165,16.1833,16.1886,37000.0
2009-06-26 10:00:00,30.38,30.45,30.33,30.34,28800.0,16.1939,16.2312,16.1673,16.1726,28800.0
2009-06-26 10:05:00,30.36,30.39,30.23,30.28,22100.0,16.1833,16.1992,16.114,16.1406,22100.0
2009-06-26 10:10:00,30.28,30.32,30.22,30.25,33200.0,16.1406,16.1619,16.1086,16.1246,33200.0
2009-06-26 10:15:00,30.27,30.29,30.22,30.25,26100.0,16.1353,16.1459,16.1086,16.1246,26100.0
2009-06-26 10:20:00,30.25,30.43,30.25,30.41,30500.0,16.1246,16.2206,16.1246,16.2099,30500.0
2009-06-26 10:25:00,30.42,30.43,30.37,30.39,7100.0,16.2152,16.2206,16.1886,16.1992,7100.0
2009-06-26 10:30:00,30.4,30.46,30.34,30.34,14800.0,16.2046,16.2366,16.1726,16.1726,14800.0
2009-06-26 10:35:00,30.34,30.43,30.27,30.27,20300.0,16.1726,16.2206,16.1353,16.1353,20300.0
2009-06-26 10:40:00,30.27,30.3,30.22,30.26,6300.0,16.1353,16.1513,16.1086,16.13,6300.0
2009-06-26 10:45:00,30.27,30.3,30.24,30.3,13400.0,16.1353,16.1513,16.1193,16.1513,13400.0
2009-06-26 10:50:00,30.31,30.34,30.24,30.26,16400.0,16.1566,16.1726,16.1193,16.13,16400.0
2009-06-26 10:55:00,30.26,30.41,30.26,30.36,6700.0,16.13,16.2099,16.13,16.1833,6700.0
2009-06-26 11:00:00,30.36,30.36,30.23,30.24,8900.0,16.1833,16.1833,16.114,16.1193,8900.0
2009-06-26 11:05:00,30.26,30.39,30.25,30.37,6700.0,16.13,16.1992,16.1246,16.1886,6700.0
2009-06-26 11:10:00,30.37,30.39,30.33,30.39,9400.0,16.1886,16.1992,16.1673,16.1992,9400.0
2009-06-26 11:15:00,30.38,30.39,30.36,30.36,3800.0,16.1939,16.1992,16.1833,16.1833,3800.0
2009-06-26 11:20:00,30.37,30.37,30.28,30.33,24200.0,16.1886,16.1886,16.1406,16.1673,24200.0
2009-06-26 11:25:00,30.33,30.38,30.31,30.34,9000.0,16.1673,16.1939,16.1566,16.1726,9000.0
2009-06-26 11:30:00,30.36,30.37,30.33,30.33,6300.0,16.1833,16.1886,16.1673,16.1673,6300.0
2009-06-26 11:35:00,30.33,30.35,30.28,30.3,21000.0,16.1673,16.1779,16.1406,16.1513,21000.0
2009-06-26 11:40:00,30.3,30.34,30.29,30.3,9500.0,16.1513,16.1726,16.1459,16.1513,9500.0
2009-06-26 11:45:00,30.31,30.34,30.3,30.32,7300.0,16.1566,16.1726,16.1513,16.1619,7300.0
2009-06-26 11:50:00,30.32,30.42,30.32,30.4,24400.0,16.1619,16.2152,16.1619,16.2046,24400.0
2009-06-26 11:55:00,30.41,30.41,30.35,30.35,4400.0,16.2099,16.2099,16.1779,16.1779,4400.0
2009-06-26 12:00:00,30.34,30.38,30.3,30.37,10200.0,16.1726,16.1939,16.1513,16.1886,10200.0
2009-06-26 12:05:00,30.37,30.38,30.36,30.37,3900.0,16.1886,16.1939,16.1833,16.1886,3900.0
2009-06-26 12:10:00,30.39,30.4,30.36,30.39,6100.0,16.1992,16.2046,16.1833,16.1992,6100.0
2009-06-26 12:15:00,30.4,30.4,30.37,30.38,8300.0,16.2046,16.2046,16.1886,16.1939,8300.0
2009-06-26 12:20:00,30.37,30.39,30.35,30.39,5400.0,16.1886,16.1992,16.1779,16.1992,5400.0
2009-06-26 12:25:00,30.39,30.39,30.37,30.38,11000.0,16.1992,16.1992,16.1886,16.1939,11000.0
2009-06-26 12:30:00,30.38,30.4,30.34,30.4,34100.0,16.1939,16.2046,16.1726,16.2046,34100.0
2009-06-26 12:35:00,30.39,30.44,30.39,30.43,7900.0,16.1992,16.2259,16.1992,16.2206,7900.0
2009-06-26 12:40:00,30.42,30.46,30.42,30.44,15700.0,16.2152,16.2366,16.2152,16.2259,15700.0
2009-06-26 12:45:00,30.45,30.55,30.45,30.55,7400.0,16.2312,16.2845,16.2312,16.2845,7400.0
2009-06-26 12:50:00,30.56,30.56,30.53,30.54,9700.0,16.2899,16.2899,16.2739,16.2792,9700.0
2009-06-26 12:55:00,30.56,30.57,30.54,30.55,6200.0,16.2899,16.2952,16.2792,16.2845,6200.0
2009-06-26 13:00:00,30.55,30.57,30.52,30.53,8800.0,16.2845,16.2952,16.2685,16.2739,8800.0
2009-06-26 13:05:00,30.53,30.55,30.51,30.53,13100.0,16.2739,16.2845,16.2632,16.2739,13100.0
2009-06-26 13:10:00,30.53,30.56,30.52,30.55,15200.0,16.2739,16.2899,16.2685,16.2845,15200.0
2009-06-26 13:15:00,30.55,30.59,30.53,30.59,19300.0,16.2845,16.3059,16.2739,16.3059,19300.0
2009-06-26 13:20:00,30.59,30.62,30.57,30.61,11100.0,16.3059,16.3218,16.2952,16.3165,11100.0
2009-06-26 13:25:00,30.61,30.68,30.6,30.65,16100.0,16.3165,16.3538,16.3112,16.3378,16100.0
2009-06-26 13:30:00,30.66,30.66,30.56,30.6,25600.0,16.3432,16.3432,16.2899,16.3112,25600.0
2009-06-26 13:35:00,30.61,30.62,30.58,30.6,11700.0,16.3165,16.3218,16.3005,16.3112,11700.0
2009-06-26 13:40:00,30.6,30.66,30.57,30.65,16800.0,16.3112,16.3432,16.2952,16.3378,16800.0
2009-06-26 13:45:00,30.65,30.66,30.63,30.64,5600.0,16.3378,16.3432,16.3272,16.3325,5600.0
2009-06-26 13:50:00,30.65,30.66,30.63,30.66,3400.0,16.3378,16.3432,16.3272,16.3432,3400.0
2009-06-26 13:55:00,30.67,30.7,30.63,30.63,13300.0,16.3485,16.3645,16.3272,16.3272,13300.0
2009-06-26 14:00:00,30.62,30.63,30.54,30.58,22000.0,16.3218,16.3272,16.2792,16.3005,22000.0
2009-06-26 14:05:00,30.59,30.62,30.57,30.59,15900.0,16.3059,16.3218,16.2952,16.3059,15900.0
2009-06-26 14:10:00,30.59,30.64,30.57,30.64,10500.0,16.3059,16.3325,16.2952,16.3325,10500.0
2009-06-26 14:15:00,30.64,30.64,30.6,30.63,22400.0,16.3325,16.3325,16.3112,16.3272,22400.0
2009-06-26 14:20:00,30.62,30.63,30.6,30.62,12800.0,16.3218,16.3272,16.3112,16.3218,12800.0
2009-06-26 14:25:00,30.63,30.64,30.61,30.62,48400.0,16.3272,16.3325,16.3165,16.3218,48400.0
2009-06-26 14:30:00,30.62,30.64,30.6,30.63,25700.0,16.3218,16.3325,16.3112,16.3272,25700.0
2009-06-26 14:35:00,30.64,30.68,30.64,30.65,38800.0,16.3325,16.3538,16.3325,16.3378,38800.0
2009-06-26 14:40:00,30.66,30.69,30.63,30.68,20800.0,16.3432,16.3592,16.3272,16.3538,20800.0
2009-06-26 14:45:00,30.69,30.71,30.67,30.67,11900.0,16.3592,16.3698,16.3485,16.3485,11900.0
2009-06-26 14:50:00,30.66,30.72,30.66,30.71,15300.0,16.3432,16.3752,16.3432,16.3698,15300.0
2009-06-26 14:55:00,30.71,30.78,30.7,30.78,20900.0,16.3698,16.4071,16.3645,16.4071,20900.0
2009-06-26 15:00:00,30.78,30.83,30.77,30.82,36100.0,16.4071,16.4338,16.4018,16.4285,36100.0
2009-06-26 15:05:00,30.82,30.82,30.77,30.81,19000.0,16.4285,16.4285,16.4018,16.4231,19000.0
2009-06-26 15:10:00,30.81,30.84,30.78,30.8,43100.0,16.4231,16.4391,16.4071,16.4178,43100.0
2009-06-26 15:15:00,30.8,30.8,30.71,30.74,32500.0,16.4178,16.4178,16.3698,16.3858,32500.0
2009-06-26 15:20:00,30.76,30.76,30.73,30.74,9100.0,16.3965,16.3965,16.3805,16.3858,9100.0
2009-06-26 15:25:00,30.75,30.81,30.74,30.74,18100.0,16.3911,16.4231,16.3858,16.3858,18100.0
2009-06-26 15:30:00,30.73,30.79,30.71,30.71,19700.0,16.3805,16.4125,16.3698,16.3698,19700.0
2009-06-26 15:35:00,30.69,30.7,30.65,30.68,27900.0,16.3592,16.3645,16.3378,16.3538,27900.0
2009-06-26 15:40:00,30.69,31.08,30.69,31.08,69500.0,16.3592,16.5671,16.3592,16.5671,69500.0
2009-06-26 15:45:00,31.09,31.09,30.92,30.95,44400.0,16.5724,16.5724,16.4818,16.4978,44400.0
2009-06-26 15:50:00,30.95,31.02,30.86,30.89,38400.0,16.4978,16.5351,16.4498,16.4658,38400.0
2009-06-26 15:55:00,30.9,30.94,30.78,30.83,80200.0,16.4711,16.4924,16.4071,16.4338,80200.0
2009-06-29 09:30:00,30.91,31.11,30.91,30.93,84600.0,16.4764,16.583,16.4764,16.4871,84600.0
2009-06-29 09:35:00,30.99,30.99,30.71,30.71,21300.0,16.5191,16.5191,16.3698,16.3698,21300.0
2009-06-29 09:40:00,30.7,30.76,30.65,30.72,10700.0,16.3645,16.3965,16.3378,16.3752,10700.0
2009-06-29 09:45:00,30.69,30.69,30.58,30.59,12100.0,16.3592,16.3592,16.3005,16.3059,12100.0
2009-06-29 09:50:00,30.59,30.59,30.42,30.42,18600.0,16.3059,16.3059,16.2152,16.2152,18600.0
2009-06-29 09:55:00,30.41,30.44,30.37,30.41,22900.0,16.2099,16.2259,16.1886,16.2099,22900.0
2009-06-29 10:00:00,30.43,30.56,30.42,30.48,32200.0,16.2206,16.2899,16.2152,16.2472,32200.0
2009-06-29 10:05:00,30.47,30.59,30.39,30.58,28800.0,16.2419,16.3059,16.1992,16.3005,28800.0
2009-06-29 10:10:00,30.59,30.68,30.57,30.67,28600.0,16.3059,16.3538,16.2952,16.3485,28600.0
2009-06-29 10:15:00,30.68,30.71,30.61,30.68,22900.0,16.3538,16.3698,16.3165,16.3538,22900.0
2009-06-29 10:20:00,30.66,30.68,30.57,30.65,14400.0,16.3432,16.3538,16.2952,16.3378,14400.0
2009-06-29 10:25:00,30.66,30.79,30.63,30.77,24400.0,16.3432,16.4125,16.3272,16.4018,24400.0
2009-06-29 10:30:00,30.79,30.82,30.75,30.8,23500.0,16.4125,16.4285,16.3911,16.4178,23500.0
2009-06-29 10:35:00,30.8,30.83,30.76,30.78,24200.0,16.4178,16.4338,16.3965,16.4071,24200.0
2009-06-29 10:40:00,30.79,30.79,30.7,30.73,9500.0,16.4125,16.4125,16.3645,16.3805,9500.0
2009-06-29 10:45:00,30.75,30.86,30.75,30.78,33800.0,16.3911,16.4498,16.3911,16.4071,33800.0
2009-06-29 10:50:00,30.79,30.79,30.69,30.69,11700.0,16.4125,16.4125,16.3592,16.3592,11700.0
2009-06-29 10:55:00,30.71,30.79,30.71,30.75,10100.0,16.3698,16.4125,16.3698,16.3911,10100.0
2009-06-29 11:00:00,30.75,30.82,30.75,30.81,11200.0,16.3911,16.4285,16.3911,16.4231,11200.0
2009-06-29 11:05:00,30.79,30.81,30.77,30.8,15600.0,16.4125,16.4231,16.4018,16.4178,15600.0
2009-06-29 11:10:00,30.79,30.85,30.75,30.82,15200.0,16.4125,16.4445,16.3911,16.4285,15200.0
2009-06-29 11:15:00,30.82,30.82,30.71,30.75,7400.0,16.4285,16.4285,16.3698,16.3911,7400.0
2009-06-29 11:20:00,30.74,30.81,30.74,30.8,7000.0,16.3858,16.4231,16.3858,16.4178,7000.0
2009-06-29 11:25:00,30.79,30.8,30.76,30.78,8500.0,16.4125,16.4178,16.3965,16.4071,8500.0
2009-06-29 11:30:00,30.79,30.85,30.77,30.8,28000.0,16.4125,16.4445,16.4018,16.4178,28000.0
2009-06-29 11:35:00,30.8,30.8,30.71,30.72,11000.0,16.4178,16.4178,16.3698,16.3752,11000.0
2009-06-29 11:40:00,30.71,30.76,30.7,30.76,7500.0,16.3698,16.3965,16.3645,16.3965,7500.0
2009-06-29 11:45:00,30.75,30.84,30.74,30.81,9300.0,16.3911,16.4391,16.3858,16.4231,9300.0
2009-06-29 11:50:00,30.82,30.84,30.8,30.82,15400.0,16.4285,16.4391,16.4178,16.4285,15400.0
2009-06-29 11:55:00,30.82,30.82,30.78,30.82,12000.0,16.4285,16.4285,16.4071,16.4285,12000.0
2009-06-29 12:00:00,30.82,30.83,30.71,30.73,12600.0,16.4285,16.4338,16.3698,16.3805,12600.0
2009-06-29 12:05:00,30.73,30.75,30.72,30.73,12500.0,16.3805,16.3911,16.3752,16.3805,12500.0
2009-06-29 12:10:00,30.74,30.74,30.73,30.73,20700.0,16.3858,16.3858,16.3805,16.3805,20700.0
2009-06-29 12:15:00,30.74,30.76,30.71,30.75,29100.0,16.3858,16.3965,16.3698,16.3911,29100.0
2009-06-29 12:20:00,30.73,30.74,30.71,30.73,8600.0,16.3805,16.3858,16.3698,16.3805,8600.0
2009-06-29 12:25:00,30.74,30.76,30.72,30.74,26000.0,16.3858,16.3965,16.3752,16.3858,26000.0
2009-06-29 12:30:00,30.74,30.8,30.73,30.8,12300.0,16.3858,16.4178,16.3805,16.4178,12300.0
2009-06-29 12:35:00,30.8,30.8,30.71,30.73,14300.0,16.4178,16.4178,16.3698,16.3805,14300.0
2009-06-29 12:40:00,30.73,30.74,30.71,30.73,7500.0,16.3805,16.3858,16.3698,16.3805,7500.0
2009-06-29 12:45:00,30.74,30.74,30.71,30.72,7800.0,16.3858,16.3858,16.3698,16.3752,7800.0
2009-06-29 12:50:00,30.72,30.72,30.69,30.69,48200.0,16.3752,16.3752,16.3592,16.3592,48200.0
2009-06-29 12:55:00,30.71,30.71,30.63,30.64,12000.0,16.3698,16.3698,16.3272,16.3325,12000.0
2009-06-29 13:00:00,30.63,30.69,30.62,30.69,8500.0,16.3272,16.3592,16.3218,16.3592,8500.0
2009-06-29 13:05:00,30.7,30.71,30.68,30.7,9900.0,16.3645,16.3698,16.3538,16.3645,9900.0
2009-06-29 13:10:00,30.7,30.78,30.7,30.78,12500.0,16.3645,16.4071,16.3645,16.4071,12500.0
2009-06-29 13:15:00,30.78,30.79,30.73,30.75,10500.0,16.4071,16.4125,16.3805,16.3911,10500.0
2009-06-29 13:20:00,30.74,30.77,30.73,30.75,22600.0,16.3858,16.4018,16.3805,16.3911,22600.0
2009-06-29 13:25:00,30.75,30.75,30.68,30.69,12600.0,16.3911,16.3911,16.3538,16.3592,12600.0
2009-06-29 13:30:00,30.69,30.74,30.69,30.74,14000.0,16.3592,16.3858,16.3592,16.3858,14000.0
2009-06-29 13:35:00,30.74,30.79,30.74,30.76,20300.0,16.3858,16.4125,16.3858,16.3965,20300.0
2009-06-29 13:40:00,30.76,30.78,30.75,30.78,6200.0,16.3965,16.4071,16.3911,16.4071,6200.0
2009-06-29 13:45:00,30.79,30.79,30.72,30.73,12400.0,16.4125,16.4125,16.3752,16.3805,12400.0
2009-06-29 13:50:00,30.72,30.73,30.7,30.71,6900.0,16.3752,16.3805,16.3645,16.3698,6900.0
2009-06-29 13:55:00,30.71,30.73,30.64,30.71,15600.0,16.3698,16.3805,16.3325,16.3698,15600.0
2009-06-29 14:00:00,30.71,30.71,30.6,30.62,16900.0,16.3698,16.3698,16.3112,16.3218,16900.0
2009-06-29 14:05:00,30.61,30.63,30.59,30.62,9200.0,16.3165,16.3272,16.3059,16.3218,9200.0
2009-06-29 14:10:00,30.63,30.67,30.62,30.66,6600.0,16.3272,16.3485,16.3218,16.3432,6600.0
2009-06-29 14:15:00,30.67,30.7,30.65,30.7,16400.0,16.3485,16.3645,16.3378,16.3645,16400.0
2009-06-29 14:20:00,30.69,30.69,30.66,30.67,24500.0,16.3592,16.3592,16.3432,16.3485,24500.0
2009-06-29 14:25:00,30.68,30.7,30.67,30.69,20500.0,16.3538,16.3645,16.3485,16.3592,20500.0
2009-06-29 14:30:00,30.7,30.75,30.69,30.75,13200.0,16.3645,16.3911,16.3592,16.3911,13200.0
2009-06-29 14:35:00,30.75,30.76,30.69,30.69,11600.0,16.3911,16.3965,16.3592,16.3592,11600.0
2009-06-29 14:40:00,30.67,30.73,30.65,30.7,16500.0,16.3485,16.3805,16.3378,16.3645,16500.0
2009-06-29 14:45:00,30.7,30.73,30.7,30.71,9600.0,16.3645,16.3805,16.3645,16.3698,9600.0
2009-06-29 14:50:00,30.72,30.72,30.68,30.72,19200.0,16.3752,16.3752,16.3538,16.3752,19200.0
2009-06-29 14:55:00,30.73,30.8,30.73,30.79,27100.0,16.3805,16.4178,16.3805,16.4125,27100.0
2009-06-29 15:00:00,30.79,30.8,30.75,30.8,30100.0,16.4125,16.4178,16.3911,16.4178,30100.0
2009-06-29 15:05:00,30.8,30.82,30.76,30.76,27000.0,16.4178,16.4285,16.3965,16.3965,27000.0
2009-06-29 15:10:00,30.77,30.82,30.75,30.79,12100.0,16.4018,16.4285,16.3911,16.4125,12100.0
2009-06-29 15:15:00,30.8,30.9,30.8,30.85,18100.0,16.4178,16.4711,16.4178,16.4445,18100.0
2009-06-29 15:20:00,30.85,30.93,30.81,30.9,34100.0,16.4445,16.4871,16.4231,16.4711,34100.0
2009-06-29 15:25:00,30.91,30.94,30.9,30.9,25000.0,16.4764,16.4924,16.4711,16.4711,25000.0
2009-06-29 15:30:00,30.89,30.89,30.83,30.85,51500.0,16.4658,16.4658,16.4338,16.4445,51500.0
2009-06-29 15:35:00,30.87,30.88,30.8,30.81,26800.0,16.4551,16.4604,16.4178,16.4231,26800.0
2009-06-29 15:40:00,30.81,31.0,30.81,31.0,47400.0,16.4231,16.5244,16.4231,16.5244,47400.0
2009-06-29 15:45:00,31.01,31.02,30.92,30.92,35900.0,16.5297,16.5351,16.4818,16.4818,35900.0
2009-06-29 15:50:00,30.9,31.01,30.87,31.01,36500.0,16.4711,16.5297,16.4551,16.5297,36500.0
2009-06-29 15:55:00,31.01,31.04,30.83,30.85,49600.0,16.5297,16.5457,16.4338,16.4445,49600.0
2009-06-30 09:30:00,31.04,31.15,30.97,31.12,110900.0,16.5457,16.6044,16.5084,16.5884,110900.0
2009-06-30 09:35:00,31.11,31.22,31.11,31.19,36400.0,16.583,16.6417,16.583,16.6257,36400.0
2009-06-30 09:40:00,31.21,31.28,31.21,31.27,12500.0,16.6363,16.6737,16.6363,16.6683,12500.0
2009-06-30 09:45:00,31.28,31.33,31.26,31.27,16100.0,16.6737,16.7003,16.663,16.6683,16100.0
2009-06-30 09:50:00,31.27,31.27,31.2,31.27,28100.0,16.6683,16.6683,16.631,16.6683,28100.0
2009-06-30 09:55:00,31.28,31.3,31.25,31.28,10800.0,16.6737,16.6843,16.6577,16.6737,10800.0
2009-06-30 10:00:00,31.26,31.28,30.95,31.06,57600.0,16.663,16.6737,16.4978,16.5564,57600.0
2009-06-30 10:05:00,31.05,31.11,30.91,31.09,32300.0,16.5511,16.583,16.4764,16.5724,32300.0
2009-06-30 10:10:00,31.08,31.15,31.02,31.06,23500.0,16.5671,16.6044,16.5351,16.5564,23500.0
2009-06-30 10:15:00,31.05,31.05,30.91,30.91,24500.0,16.5511,16.5511,16.4764,16.4764,24500.0
2009-06-30 10:20:00,30.91,30.94,30.81,30.9,35900.0,16.4764,16.4924,16.4231,16.4711,35900.0
2009-06-30 10:25:00,30.91,30.91,30.81,30.9,23300.0,16.4764,16.4764,16.4231,16.4711,23300.0
2009-06-30 10:30:00,30.89,30.91,30.79,30.89,43600.0,16.4658,16.4764,16.4125,16.4658,43600.0
2009-06-30 10:35:00,30.87,30.9,30.8,30.89,23600.0,16.4551,16.4711,16.4178,16.4658,23600.0
2009-06-30 10:40:00,30.88,30.93,30.82,30.82,20000.0,16.4604,16.4871,16.4285,16.4285,20000.0
2009-06-30 10:45:00,30.82,30.96,30.8,30.96,34700.0,16.4285,16.5031,16.4178,16.5031,34700.0
2009-06-30 10:50:00,30.95,30.95,30.91,30.92,8900.0,16.4978,16.4978,16.4764,16.4818,8900.0
2009-06-30 10:55:00,30.9,30.97,30.89,30.95,14100.0,16.4711,16.5084,16.4658,16.4978,14100.0
2009-06-30 11:00:00,30.94,31.0,30.94,30.98,8000.0,16.4924,16.5244,16.4924,16.5137,8000.0
2009-06-30 11:05:00,30.97,30.99,30.94,30.96,12100.0,16.5084,16.5191,16.4924,16.5031,12100.0
2009-06-30 11:10:00,30.94,31.01,30.93,31.0,13100.0,16.4924,16.5297,16.4871,16.5244,13100.0
2009-06-30 11:15:00,30.97,31.07,30.96,31.06,11000.0,16.5084,16.5617,16.5031,16.5564,11000.0
2009-06-30 11:20:00,31.05,31.1,31.05,31.1,14900.0,16.5511,16.5777,16.5511,16.5777,14900.0
2009-06-30 11:25:00,31.11,31.13,31.1,31.12,16600.0,16.583,16.5937,16.5777,16.5884,16600.0
2009-06-30 11:30:00,31.11,31.13,31.06,31.08,20300.0,16.583,16.5937,16.5564,16.5671,20300.0
2009-06-30 11:35:00,31.07,31.07,30.98,31.05,18600.0,16.5617,16.5617,16.5137,16.5511,18600.0
2009-06-30 11:40:00,31.06,31.13,31.06,31.09,21600.0,16.5564,16.5937,16.5564,16.5724,21600.0
2009-06-30 11:45:00,31.09,31.16,31.09,31.16,11700.0,16.5724,16.6097,16.5724,16.6097,11700.0
2009-06-30 11:50:00,31.17,31.17,31.07,31.08,22400.0,16.615,16.615,16.5617,16.5671,22400.0
2009-06-30 11:55:00,31.07,31.15,31.06,31.1,14100.0,16.5617,16.6044,16.5564,16.5777,14100.0
2009-06-30 12:00:00,31.1,31.11,31.06,31.09,12500.0,16.5777,16.583,16.5564,16.5724,12500.0
2009-06-30 12:05:00,31.08,31.08,31.06,31.06,4400.0,16.5671,16.5671,16.5564,16.5564,4400.0
2009-06-30 12:10:00,31.07,31.12,31.07,31.09,12200.0,16.5617,16.5884,16.5617,16.5724,12200.0
2009-06-30 12:15:00,31.1,31.1,31.07,31.07,10100.0,16.5777,16.5777,16.5617,16.5617,10100.0
2009-06-30 12:20:00,31.08,31.08,31.03,31.04,14300.0,16.5671,16.5671,16.5404,16.5457,14300.0
2009-06-30 12:25:00,31.04,31.13,31.04,31.13,10800.0,16.5457,16.5937,16.5457,16.5937,10800.0
2009-06-30 12:30:00,31.12,31.16,31.12,31.14,9200.0,16.5884,16.6097,16.5884,16.599,9200.0
2009-06-30 12:35:00,31.14,31.14,31.06,31.08,19100.0,16.599,16.599,16.5564,16.5671,19100.0
2009-06-30 12:40:00,31.08,31.12,31.07,31.1,9700.0,16.5671,16.5884,16.5617,16.5777,9700.0
2009-06-30 12:45:00,31.11,31.13,31.1,31.11,4300.0,16.583,16.5937,16.5777,16.583,4300.0
2009-06-30 12:50:00,31.11,31.13,31.09,31.1,7500.0,16.583,16.5937,16.5724,16.5777,7500.0
2009-06-30 12:55:00,31.09,31.14,31.09,31.14,10400.0,16.5724,16.599,16.5724,16.599,10400.0
2009-06-30 13:00:00,31.14,31.14,31.1,31.1,14900.0,16.599,16.599,16.5777,16.5777,14900.0
2009-06-30 13:05:00,31.1,31.13,31.07,31.1,23900.0,16.5777,16.5937,16.5617,16.5777,23900.0
2009-06-30 13:10:00,31.08,31.09,31.06,31.06,3500.0,16.5671,16.5724,16.5564,16.5564,3500.0
2009-06-30 13:15:00,31.07,31.07,30.98,30.98,37700.0,16.5617,16.5617,16.5137,16.5137,37700.0
2009-06-30 13:20:00,30.99,31.05,30.97,31.03,8500.0,16.5191,16.5511,16.5084,16.5404,8500.0
2009-06-30 13:25:00,31.04,31.05,31.01,31.03,5000.0,16.5457,16.5511,16.5297,16.5404,5000.0
2009-06-30 13:30:00,31.03,31.04,31.03,31.03,6200.0,16.5404,16.5457,16.5404,16.5404,6200.0
2009-06-30 13:35:00,31.02,31.02,31.0,31.01,5700.0,16.5351,16.5351,16.5244,16.5297,5700.0
2009-06-30 13:40:00,31.01,31.06,31.0,31.04,8000.0,16.5297,16.5564,16.5244,16.5457,8000.0
2009-06-30 13:45:00,31.04,31.05,31.0,31.0,12500.0,16.5457,16.5511,16.5244,16.5244,12500.0
2009-06-30 13:50:00,31.01,31.01,30.97,30.98,32300.0,16.5297,16.5297,16.5084,16.5137,32300.0
2009-06-30 13:55:00,30.97,31.01,30.97,31.0,11000.0,16.5084,16.5297,16.5084,16.5244,11000.0
2009-06-30 14:00:00,30.99,31.0,30.92,30.99,36800.0,16.5191,16.5244,16.4818,16.5191,36800.0
2009-06-30 14:05:00,30.97,31.03,30.95,30.96,25300.0,16.5084,16.5404,16.4978,16.5031,25300.0
2009-06-30 14:10:00,30.96,31.03,30.96,31.0,12700.0,16.5031,16.5404,16.5031,16.5244,12700.0
2009-06-30 14:15:00,31.0,31.03,31.0,31.01,12800.0,16.5244,16.5404,16.5244,16.5297,12800.0
2009-06-30 14:20:00,31.01,31.05,31.01,31.05,25300.0,16.5297,16.5511,16.5297,16.5511,25300.0
2009-06-30 14:25:00,31.04,31.07,31.03,31.06,7900.0,16.5457,16.5617,16.5404,16.5564,7900.0
2009-06-30 14:30:00,31.07,31.08,31.03,31.07,21400.0,16.5617,16.5671,16.5404,16.5617,21400.0
2009-06-30 14:35:00,31.06,31.14,31.05,31.14,73400.0,16.5564,16.599,16.5511,16.599,73400.0
2009-06-30 14:40:00,31.13,31.14,31.09,31.12,23200.0,16.5937,16.599,16.5724,16.5884,23200.0
2009-06-30 14:45:00,31.11,31.14,31.09,31.1,34300.0,16.583,16.599,16.5724,16.5777,34300.0
2009-06-30 14:50:00,31.1,31.14,31.1,31.14,27900.0,16.5777,16.599,16.5777,16.599,27900.0
2009-06-30 14:55:00,31.13,31.14,31.08,31.09,25600.0,16.5937,16.599,16.5671,16.5724,25600.0
2009-06-30 15:00:00,31.09,31.12,31.01,31.04,24900.0,16.5724,16.5884,16.5297,16.5457,24900.0
2009-06-30 15:05:00,31.03,31.08,31.03,31.06,36100.0,16.5404,16.5671,16.5404,16.5564,36100.0
2009-06-30 15:10:00,31.07,31.13,31.07,31.1,37300.0,16.5617,16.5937,16.5617,16.5777,37300.0
2009-06-30 15:15:00,31.1,31.13,31.07,31.12,66400.0,16.5777,16.5937,16.5617,16.5884,66400.0
2009-06-30 15:20:00,31.11,31.23,31.1,31.19,59300.0,16.583,16.647,16.5777,16.6257,59300.0
2009-06-30 15:25:00,31.19,31.23,31.18,31.22,35200.0,16.6257,16.647,16.6204,16.6417,35200.0
2009-06-30 15:30:00,31.22,31.29,31.22,31.27,32100.0,16.6417,16.679,16.6417,16.6683,32100.0
2009-06-30 15:35:00,31.26,31.26,31.21,31.22,18900.0,16.663,16.663,16.6363,16.6417,18900.0
2009-06-30 15:40:00,31.22,31.24,31.2,31.22,42500.0,16.6417,16.6523,16.631,16.6417,42500.0
2009-06-30 15:45:00,31.24,31.26,31.2,31.23,21200.0,16.6523,16.663,16.631,16.647,21200.0
2009-06-30 15:50:00,31.22,31.23,31.09,31.09,13800.0,16.6417,16.647,16.5724,16.5724,13800.0
2009-06-30 15:55:00,31.1,31.16,31.05,31.14,74200.0,16.5777,16.6097,16.5511,16.599,74200.0
2009-07-01 09:30:00,31.23,31.36,31.16,31.33,34400.0,16.647,16.7163,16.6097,16.7003,34400.0
2009-07-01 09:35:00,31.35,31.42,31.33,31.38,12100.0,16.711,16.7483,16.7003,16.727,12100.0
2009-07-01 09:40:00,31.4,31.43,31.35,31.41,16200.0,16.7376,16.7536,16.711,16.743,16200.0
2009-07-01 09:45:00,31.42,31.47,31.41,31.44,21400.0,16.7483,16.7749,16.743,16.7589,21400.0
2009-07-01 09:50:00,31.44,31.53,31.44,31.5,20900.0,16.7589,16.8069,16.7589,16.7909,20900.0
2009-07-01 09:55:00,31.5,31.54,31.49,31.5,13700.0,16.7909,16.8123,16.7856,16.7909,13700.0
2009-07-01 10:00:00,31.51,31.58,31.41,31.46,111100.0,16.7963,16.8336,16.743,16.7696,111100.0
2009-07-01 10:05:00,31.47,31.57,31.47,31.56,15300.0,16.7749,16.8282,16.7749,16.8229,15300.0
2009-07-01 10:10:00,31.57,31.58,31.49,31.52,23300.0,16.8282,16.8336,16.7856,16.8016,23300.0
2009-07-01 10:15:00,31.53,31.62,31.53,31.58,31700.0,16.8069,16.8549,16.8069,16.8336,31700.0
2009-07-01 10:20:00,31.58,31.62,31.57,31.61,16700.0,16.8336,16.8549,16.8282,16.8496,16700.0
2009-07-01 10:25:00,31.62,31.66,31.57,31.62,32600.0,16.8549,16.8762,16.8282,16.8549,32600.0
2009-07-01 10:30:00,31.62,31.69,31.61,31.67,35800.0,16.8549,16.8922,16.8496,16.8815,35800.0
2009-07-01 10:35:00,31.67,31.67,31.6,31.61,8100.0,16.8815,16.8815,16.8442,16.8496,8100.0
2009-07-01 10:40:00,31.62,31.66,31.61,31.62,4500.0,16.8549,16.8762,16.8496,16.8549,4500.0
2009-07-01 10:45:00,31.62,31.64,31.61,31.61,33900.0,16.8549,16.8656,16.8496,16.8496,33900.0
2009-07-01 10:50:00,31.62,31.65,31.61,31.63,25900.0,16.8549,16.8709,16.8496,16.8602,25900.0
2009-07-01 10:55:00,31.62,31.66,31.62,31.63,22000.0,16.8549,16.8762,16.8549,16.8602,22000.0
2009-07-01 11:00:00,31.64,31.68,31.6,31.62,24700.0,16.8656,16.8869,16.8442,16.8549,24700.0
2009-07-01 11:05:00,31.63,31.64,31.61,31.62,25200.0,16.8602,16.8656,16.8496,16.8549,25200.0
2009-07-01 11:10:00,31.61,31.65,31.61,31.64,19600.0,16.8496,16.8709,16.8496,16.8656,19600.0
2009-07-01 11:15:00,31.65,31.66,31.63,31.63,13100.0,16.8709,16.8762,16.8602,16.8602,13100.0
2009-07-01 11:20:00,31.63,31.63,31.58,31.58,18000.0,16.8602,16.8602,16.8336,16.8336,18000.0
2009-07-01 11:25:00,31.59,31.63,31.58,31.6,7900.0,16.8389,16.8602,16.8336,16.8442,7900.0
2009-07-01 11:30:00,31.58,31.64,31.58,31.62,12100.0,16.8336,16.8656,16.8336,16.8549,12100.0
2009-07-01 11:35:00,31.63,31.66,31.62,31.65,14200.0,16.8602,16.8762,16.8549,16.8709,14200.0
2009-07-01 11:40:00,31.64,31.64,31.57,31.63,22000.0,16.8656,16.8656,16.8282,16.8602,22000.0
2009-07-01 11:45:00,31.63,31.66,31.62,31.65,12300.0,16.8602,16.8762,16.8549,16.8709,12300.0
2009-07-01 11:50:00,31.65,31.7,31.64,31.7,11500.0,16.8709,16.8975,16.8656,16.8975,11500.0
2009-07-01 11:55:00,31.7,31.75,31.69,31.73,25700.0,16.8975,16.9242,16.8922,16.9135,25700.0
2009-07-01 12:00:00,31.72,31.73,31.65,31.72,14300.0,16.9082,16.9135,16.8709,16.9082,14300.0
2009-07-01 12:05:00,31.73,31.73,31.65,31.65,11300.0,16.9135,16.9135,16.8709,16.8709,11300.0
2009-07-01 12:10:00,31.67,31.67,31.58,31.61,18700.0,16.8815,16.8815,16.8336,16.8496,18700.0
2009-07-01 12:15:00,31.62,31.65,31.61,31.64,7200.0,16.8549,16.8709,16.8496,16.8656,7200.0
2009-07-01 12:20:00,31.65,31.66,31.63,31.65,7400.0,16.8709,16.8762,16.8602,16.8709,7400.0
2009-07-01 12:25:00,31.66,31.67,31.63,31.65,8600.0,16.8762,16.8815,16.8602,16.8709,8600.0
2009-07-01 12:30:00,31.65,31.66,31.59,31.62,28600.0,16.8709,16.8762,16.8389,16.8549,28600.0
2009-07-01 12:35:00,31.61,31.61,31.59,31.6,3700.0,16.8496,16.8496,16.8389,16.8442,3700.0
2009-07-01 12:40:00,31.6,31.62,31.59,31.62,7300.0,16.8442,16.8549,16.8389,16.8549,7300.0
2009-07-01 12:45:00,31.62,31.63,31.6,31.61,9900.0,16.8549,16.8602,16.8442,16.8496,9900.0
2009-07-01 12:50:00,31.6,31.6,31.55,31.56,16000.0,16.8442,16.8442,16.8176,16.8229,16000.0
2009-07-01 12:55:00,31.55,31.56,31.52,31.52,11100.0,16.8176,16.8229,16.8016,16.8016,11100.0
2009-07-01 13:00:00,31.51,31.55,31.51,31.55,6100.0,16.7963,16.8176,16.7963,16.8176,6100.0
2009-07-01 13:05:00,31.55,31.56,31.53,31.55,11800.0,16.8176,16.8229,16.8069,16.8176,11800.0
2009-07-01 13:10:00,31.56,31.56,31.54,31.55,10600.0,16.8229,16.8229,16.8123,16.8176,10600.0
2009-07-01 13:15:00,31.55,31.55,31.5,31.5,10200.0,16.8176,16.8176,16.7909,16.7909,10200.0
2009-07-01 13:20:00,31.51,31.51,31.48,31.5,17600.0,16.7963,16.7963,16.7803,16.7909,17600.0
2009-07-01 13:25:00,31.48,31.52,31.44,31.52,12900.0,16.7803,16.8016,16.7589,16.8016,12900.0
2009-07-01 13:30:00,31.52,31.52,31.49,31.49,10100.0,16.8016,16.8016,16.7856,16.7856,10100.0
2009-07-01 13:35:00,31.49,31.52,31.47,31.5,9600.0,16.7856,16.8016,16.7749,16.7909,9600.0
2009-07-01 13:40:00,31.5,31.5,31.46,31.5,16800.0,16.7909,16.7909,16.7696,16.7909,16800.0
2009-07-01 13:45:00,31.5,31.53,31.49,31.53,8600.0,16.7909,16.8069,16.7856,16.8069,8600.0
2009-07-01 13:50:00,31.53,31.58,31.53,31.58,19400.0,16.8069,16.8336,16.8069,16.8336,19400.0
2009-07-01 13:55:00,31.57,31.62,31.57,31.61,17100.0,16.8282,16.8549,16.8282,16.8496,17100.0
2009-07-01 14:00:00,31.62,31.64,31.56,31.59,20500.0,16.8549,16.8656,16.8229,16.8389,20500.0
2009-07-01 14:05:00,31.6,31.61,31.54,31.55,15000.0,16.8442,16.8496,16.8123,16.8176,15000.0
2009-07-01 14:10:00,31.54,31.56,31.51,31.56,20900.0,16.8123,16.8229,16.7963,16.8229,20900.0
2009-07-01 14:15:00,31.55,31.55,31.53,31.55,9600.0,16.8176,16.8176,16.8069,16.8176,9600.0
2009-07-01 14:20:00,31.55,31.59,31.53,31.56,16300.0,16.8176,16.8389,16.8069,16.8229,16300.0
2009-07-01 14:25:00,31.56,31.58,31.55,31.56,20900.0,16.8229,16.8336,16.8176,16.8229,20900.0
2009-07-01 14:30:00,31.57,31.58,31.51,31.55,19200.0,16.8282,16.8336,16.7963,16.8176,19200.0
2009-07-01 14:35:00,31.55,31.6,31.54,31.6,21800.0,16.8176,16.8442,16.8123,16.8442,21800.0
2009-07-01 14:40:00,31.6,31.61,31.58,31.6,23100.0,16.8442,16.8496,16.8336,16.8442,23100.0
2009-07-01 14:45:00,31.61,31.63,31.58,31.59,22000.0,16.8496,16.8602,16.8336,16.8389,22000.0
2009-07-01 14:50:00,31.59,31.6,31.54,31.56,22800.0,16.8389,16.8442,16.8123,16.8229,22800.0
2009-07-01 14:55:00,31.56,31.58,31.54,31.57,8900.0,16.8229,16.8336,16.8123,16.8282,8900.0
2009-07-01 15:00:00,31.56,31.58,31.55,31.57,16200.0,16.8229,16.8336,16.8176,16.8282,16200.0
2009-07-01 15:05:00,31.57,31.6,31.57,31.57,12700.0,16.8282,16.8442,16.8282,16.8282,12700.0
2009-07-01 15:10:00,31.58,31.63,31.55,31.63,33100.0,16.8336,16.8602,16.8176,16.8602,33100.0
2009-07-01 15:15:00,31.63,31.65,31.59,31.64,28000.0,16.8602,16.8709,16.8389,16.8656,28000.0
2009-07-01 15:20:00,31.64,31.69,31.62,31.62,34100.0,16.8656,16.8922,16.8549,16.8549,34100.0
2009-07-01 15:25:00,31.63,31.63,31.52,31.55,25600.0,16.8602,16.8602,16.8016,16.8176,25600.0
2009-07-01 15:30:00,31.55,31.62,31.53,31.62,20900.0,16.8176,16.8549,16.8069,16.8549,20900.0
2009-07-01 15:35:00,31.62,31.67,31.61,31.64,20300.0,16.8549,16.8815,16.8496,16.8656,20300.0
2009-07-01 15:40:00,31.65,31.69,31.54,31.56,36200.0,16.8709,16.8922,16.8123,16.8229,36200.0
2009-07-01 15:45:00,31.57,31.57,31.51,31.53,14300.0,16.8282,16.8282,16.7963,16.8069,14300.0
2009-07-01 15:50:00,31.51,31.59,31.51,31.54,36500.0,16.7963,16.8389,16.7963,16.8123,36500.0
2009-07-01 15:55:00,31.53,31.57,31.47,31.53,105800.0,16.8069,16.8282,16.7749,16.8069,105800.0
2009-07-02 09:30:00,31.1,31.16,30.82,30.83,66100.0,16.5777,16.6097,16.4285,16.4338,66100.0
2009-07-02 09:35:00,30.85,30.93,30.8,30.89,30600.0,16.4445,16.4871,16.4178,16.4658,30600.0
2009-07-02 09:40:00,30.84,31.0,30.84,31.0,26000.0,16.4391,16.5244,16.4391,16.5244,26000.0
2009-07-02 09:45:00,30.97,31.02,30.91,31.01,23400.0,16.5084,16.5351,16.4764,16.5297,23400.0
2009-07-02 09:50:00,31.02,31.02,30.91,30.92,27400.0,16.5351,16.5351,16.4764,16.4818,27400.0
2009-07-02 09:55:00,30.93,31.0,30.92,30.96,36200.0,16.4871,16.5244,16.4818,16.5031,36200.0
2009-07-02 10:00:00,30.95,30.98,30.91,30.93,29400.0,16.4978,16.5137,16.4764,16.4871,29400.0
2009-07-02 10:05:00,30.93,30.96,30.82,30.85,89900.0,16.4871,16.5031,16.4285,16.4445,89900.0
2009-07-02 10:10:00,30.85,30.85,30.8,30.82,45600.0,16.4445,16.4445,16.4178,16.4285,45600.0
2009-07-02 10:15:00,30.83,30.85,30.79,30.79,74600.0,16.4338,16.4445,16.4125,16.4125,74600.0
2009-07-02 10:20:00,30.8,30.81,30.75,30.77,79500.0,16.4178,16.4231,16.3911,16.4018,79500.0
2009-07-02 10:25:00,30.79,30.8,30.75,30.76,18000.0,16.4125,16.4178,16.3911,16.3965,18000.0
2009-07-02 10:30:00,30.75,30.75,30.69,30.73,103200.0,16.3911,16.3911,16.3592,16.3805,103200.0
2009-07-02 10:35:00,30.73,30.74,30.69,30.69,26100.0,16.3805,16.3858,16.3592,16.3592,26100.0
2009-07-02 10:40:00,30.68,30.69,30.62,30.62,21600.0,16.3538,16.3592,16.3218,16.3218,21600.0
2009-07-02 10:45:00,30.62,30.68,30.6,30.67,35000.0,16.3218,16.3538,16.3112,16.3485,35000.0
2009-07-02 10:50:00,30.66,30.71,30.66,30.71,15700.0,16.3432,16.3698,16.3432,16.3698,15700.0
2009-07-02 10:55:00,30.72,30.73,30.65,30.66,48700.0,16.3752,16.3805,16.3378,16.3432,48700.0
2009-07-02 11:00:00,30.65,30.65,30.61,30.61,15300.0,16.3378,16.3378,16.3165,16.3165,15300.0
2009-07-02 11:05:00,30.61,30.62,30.6,30.61,10400.0,16.3165,16.3218,16.3112,16.3165,10400.0
2009-07-02 11:10:00,30.62,30.62,30.59,30.61,17300.0,16.3218,16.3218,16.3059,16.3165,17300.0
2009-07-02 11:15:00,30.61,30.61,30.56,30.56,13300.0,16.3165,16.3165,16.2899,16.2899,13300.0
2009-07-02 11:20:00,30.56,30.59,30.53,30.53,21200.0,16.2899,16.3059,16.2739,16.2739,21200.0
2009-07-02 11:25:00,30.54,30.55,30.51,30.53,20300.0,16.2792,16.2845,16.2632,16.2739,20300.0
2009-07-02 11:30:00,30.54,30.54,30.51,30.53,21300.0,16.2792,16.2792,16.2632,16.2739,21300.0
2009-07-02 11:35:00,30.53,30.54,30.48,30.51,43900.0,16.2739,16.2792,16.2472,16.2632,43900.0
2009-07-02 11:40:00,30.5,30.51,30.47,30.48,16500.0,16.2579,16.2632,16.2419,16.2472,16500.0
2009-07-02 11:45:00,30.47,30.52,30.46,30.51,42400.0,16.2419,16.2685,16.2366,16.2632,42400.0
2009-07-02 11:50:00,30.51,30.53,30.46,30.48,22100.0,16.2632,16.2739,16.2366,16.2472,22100.0
2009-07-02 11:55:00,30.47,30.47,30.44,30.45,14000.0,16.2419,16.2419,16.2259,16.2312,14000.0
2009-07-02 12:00:00,30.44,30.45,30.42,30.42,25700.0,16.2259,16.2312,16.2152,16.2152,25700.0
2009-07-02 12:05:00,30.41,30.41,30.38,30.39,8700.0,16.2099,16.2099,16.1939,16.1992,8700.0
2009-07-02 12:10:00,30.39,30.4,30.37,30.39,11000.0,16.1992,16.2046,16.1886,16.1992,11000.0
2009-07-02 12:15:00,30.38,30.38,30.35,30.36,7600.0,16.1939,16.1939,16.1779,16.1833,7600.0
2009-07-02 12:20:00,30.36,30.37,30.32,30.33,32300.0,16.1833,16.1886,16.1619,16.1673,32300.0
2009-07-02 12:25:00,30.33,30.33,30.23,30.23,21800.0,16.1673,16.1673,16.114,16.114,21800.0
2009-07-02 12:30:00,30.23,30.24,30.23,30.23,20700.0,16.114,16.1193,16.114,16.114,20700.0
2009-07-02 12:35:00,30.23,30.24,30.21,30.23,26500.0,16.114,16.1193,16.1033,16.114,26500.0
2009-07-02 12:40:00,30.23,30.23,30.19,30.19,16500.0,16.114,16.114,16.0926,16.0926,16500.0
2009-07-02 12:45:00,30.19,30.22,30.18,30.2,16100.0,16.0926,16.1086,16.0873,16.098,16100.0
2009-07-02 12:50:00,30.2,30.21,30.17,30.18,11300.0,16.098,16.1033,16.082,16.0873,11300.0
2009-07-02 12:55:00,30.18,30.18,30.17,30.17,5300.0,16.0873,16.0873,16.082,16.082,5300.0
2009-07-02 13:00:00,30.17,30.18,30.17,30.18,4000.0,16.082,16.0873,16.082,16.0873,4000.0
2009-07-02 13:05:00,30.18,30.18,30.15,30.15,6400.0,16.0873,16.0873,16.0713,16.0713,6400.0
2009-07-02 13:10:00,30.14,30.15,30.13,30.13,24500.0,16.066,16.0713,16.0607,16.0607,24500.0
2009-07-02 13:15:00,30.13,30.14,30.12,30.13,6100.0,16.0607,16.066,16.0553,16.0607,6100.0
2009-07-02 13:20:00,30.12,30.13,30.09,30.09,24300.0,16.0553,16.0607,16.0393,16.0393,24300.0
2009-07-02 13:25:00,30.1,30.11,30.08,30.09,30700.0,16.0447,16.05,16.034,16.0393,30700.0
2009-07-02 13:30:00,30.1,30.1,30.08,30.09,25800.0,16.0447,16.0447,16.034,16.0393,25800.0
2009-07-02 13:35:00,30.1,30.1,30.07,30.1,16200.0,16.0447,16.0447,16.0287,16.0447,16200.0
2009-07-02 13:40:00,30.1,30.22,30.09,30.18,43500.0,16.0447,16.1086,16.0393,16.0873,43500.0
2009-07-02 13:45:00,30.19,30.22,30.18,30.22,14900.0,16.0926,16.1086,16.0873,16.1086,14900.0
2009-07-02 13:50:00,30.22,30.26,30.18,30.25,39200.0,16.1086,16.13,16.0873,16.1246,39200.0
2009-07-02 13:55:00,30.25,30.25,30.23,30.24,9200.0,16.1246,16.1246,16.114,16.1193,9200.0
2009-07-02 14:00:00,30.23,30.27,30.22,30.27,19700.0,16.114,16.1353,16.1086,16.1353,19700.0
2009-07-02 14:05:00,30.27,30.28,30.26,30.27,4900.0,16.1353,16.1406,16.13,16.1353,4900.0
2009-07-02 14:10:00,30.27,30.28,30.24,30.25,30500.0,16.1353,16.1406,16.1193,16.1246,30500.0
2009-07-02 14:15:00,30.25,30.26,30.23,30.25,26800.0,16.1246,16.13,16.114,16.1246,26800.0
2009-07-02 14:20:00,30.25,30.27,30.24,30.26,10900.0,16.1246,16.1353,16.1193,16.13,10900.0
2009-07-02 14:25:00,30.27,30.27,30.23,30.26,11600.0,16.1353,16.1353,16.114,16.13,11600.0
2009-07-02 14:30:00,30.26,30.27,30.23,30.24,29700.0,16.13,16.1353,16.114,16.1193,29700.0
2009-07-02 14:35:00,30.25,30.31,30.25,30.29,12200.0,16.1246,16.1566,16.1246,16.1459,12200.0
2009-07-02 14:40:00,30.3,30.3,30.29,30.29,12300.0,16.1513,16.1513,16.1459,16.1459,12300.0
2009-07-02 14:45:00,30.29,30.31,30.28,30.29,16800.0,16.1459,16.1566,16.1406,16.1459,16800.0
2009-07-02 14:50:00,30.29,30.3,30.29,30.29,23000.0,16.1459,16.1513,16.1459,16.1459,23000.0
2009-07-02 14:55:00,30.31,30.32,30.3,30.3,8000.0,16.1566,16.1619,16.1513,16.1513,8000.0
2009-07-02 15:00:00,30.3,30.31,30.26,30.26,15900.0,16.1513,16.1566,16.13,16.13,15900.0
2009-07-02 15:05:00,30.27,30.28,30.26,30.27,5300.0,16.1353,16.1406,16.13,16.1353,5300.0
2009-07-02 15:10:00,30.27,30.27,30.23,30.25,33700.0,16.1353,16.1353,16.114,16.1246,33700.0
2009-07-02 15:15:00,30.24,30.25,30.19,30.19,19600.0,16.1193,16.1246,16.0926,16.0926,19600.0
2009-07-02 15:20:00,30.19,30.19,30.06,30.09,45300.0,16.0926,16.0926,16.0233,16.0393,45300.0
2009-07-02 15:25:00,30.09,30.1,30.03,30.04,52400.0,16.0393,16.0447,16.0074,16.0127,52400.0
2009-07-02 15:30:00,30.04,30.05,30.0,30.01,47000.0,16.0127,16.018,15.9914,15.9967,47000.0
2009-07-02 15:35:00,30.01,30.06,30.0,30.06,55700.0,15.9967,16.0233,15.9914,16.0233,55700.0
2009-07-02 15:40:00,30.05,30.06,29.97,30.02,52000.0,16.018,16.0233,15.9754,16.002,52000.0
2009-07-02 15:45:00,30.03,30.1,30.01,30.04,33500.0,16.0074,16.0447,15.9967,16.0127,33500.0
2009-07-02 15:50:00,30.03,30.06,29.99,29.99,38000.0,16.0074,16.0233,15.986,15.986,38000.0
2009-07-02 15:55:00,29.98,29.98,29.85,29.9,157100.0,15.9807,15.9807,15.9114,15.9381,157100.0
2009-07-06 09:30:00,29.7,29.94,29.64,29.87,135900.0,15.8314,15.9594,15.7995,15.9221,135900.0
2009-07-06 09:35:00,29.88,29.91,29.81,29.83,41200.0,15.9274,15.9434,15.8901,15.9007,41200.0
2009-07-06 09:40:00,29.82,30.05,29.8,29.94,50400.0,15.8954,16.018,15.8848,15.9594,50400.0
2009-07-06 09:45:00,29.96,30.07,29.92,30.05,54600.0,15.97,16.0287,15.9487,16.018,54600.0
2009-07-06 09:50:00,30.05,30.07,29.8,29.82,37400.0,16.018,16.0287,15.8848,15.8954,37400.0
2009-07-06 09:55:00,29.83,29.87,29.8,29.84,30800.0,15.9007,15.9221,15.8848,15.9061,30800.0
2009-07-06 10:00:00,29.83,30.02,29.81,29.88,67800.0,15.9007,16.002,15.8901,15.9274,67800.0
2009-07-06 10:05:00,29.88,29.91,29.7,29.7,69600.0,15.9274,15.9434,15.8314,15.8314,69600.0
2009-07-06 10:10:00,29.7,29.71,29.63,29.69,41900.0,15.8314,15.8368,15.7941,15.8261,41900.0
2009-07-06 10:15:00,29.7,29.71,29.63,29.63,36700.0,15.8314,15.8368,15.7941,15.7941,36700.0
2009-07-06 10:20:00,29.63,29.65,29.57,29.59,37900.0,15.7941,15.8048,15.7622,15.7728,37900.0
2009-07-06 10:25:00,29.59,29.6,29.54,29.57,27200.0,15.7728,15.7781,15.7462,15.7622,27200.0
2009-07-06 10:30:00,29.56,29.56,29.48,29.5,50100.0,15.7568,15.7568,15.7142,15.7248,50100.0
2009-07-06 10:35:00,29.5,29.51,29.47,29.47,18100.0,15.7248,15.7302,15.7088,15.7088,18100.0
2009-07-06 10:40:00,29.47,29.5,29.42,29.5,39800.0,15.7088,15.7248,15.6822,15.7248,39800.0
2009-07-06 10:45:00,29.52,29.63,29.52,29.59,24200.0,15.7355,15.7941,15.7355,15.7728,24200.0
2009-07-06 10:50:00,29.59,29.61,29.57,29.6,22300.0,15.7728,15.7835,15.7622,15.7781,22300.0
2009-07-06 10:55:00,29.6,29.67,29.58,29.67,34800.0,15.7781,15.8155,15.7675,15.8155,34800.0
2009-07-06 11:00:00,29.66,29.7,29.65,29.69,10700.0,15.8101,15.8314,15.8048,15.8261,10700.0
2009-07-06 11:05:00,29.7,29.7,29.62,29.62,16600.0,15.8314,15.8314,15.7888,15.7888,16600.0
2009-07-06 11:10:00,29.62,29.75,29.62,29.71,29400.0,15.7888,15.8581,15.7888,15.8368,29400.0
2009-07-06 11:15:00,29.72,29.74,29.69,29.74,11200.0,15.8421,15.8528,15.8261,15.8528,11200.0
2009-07-06 11:20:00,29.74,29.84,29.74,29.81,12600.0,15.8528,15.9061,15.8528,15.8901,12600.0
2009-07-06 11:25:00,29.8,29.82,29.76,29.77,19300.0,15.8848,15.8954,15.8634,15.8688,19300.0
2009-07-06 11:30:00,29.76,29.79,29.74,29.79,12300.0,15.8634,15.8794,15.8528,15.8794,12300.0
2009-07-06 11:35:00,29.78,29.85,29.77,29.85,23000.0,15.8741,15.9114,15.8688,15.9114,23000.0
2009-07-06 11:40:00,29.84,29.86,29.82,29.84,20000.0,15.9061,15.9167,15.8954,15.9061,20000.0
2009-07-06 11:45:00,29.84,29.98,29.84,29.98,15100.0,15.9061,15.9807,15.9061,15.9807,15100.0
2009-07-06 11:50:00,29.97,30.04,29.97,29.98,32200.0,15.9754,16.0127,15.9754,15.9807,32200.0
2009-07-06 11:55:00,29.98,29.98,29.83,29.85,30600.0,15.9807,15.9807,15.9007,15.9114,30600.0
2009-07-06 12:00:00,29.84,29.88,29.84,29.88,9500.0,15.9061,15.9274,15.9061,15.9274,9500.0
2009-07-06 12:05:00,29.87,29.92,29.86,29.9,14100.0,15.9221,15.9487,15.9167,15.9381,14100.0
2009-07-06 12:10:00,29.9,29.92,29.89,29.9,9100.0,15.9381,15.9487,15.9327,15.9381,9100.0
2009-07-06 12:15:00,29.91,29.94,29.9,29.94,3400.0,15.9434,15.9594,15.9381,15.9594,3400.0
2009-07-06 12:20:00,29.95,29.99,29.95,29.99,13000.0,15.9647,15.986,15.9647,15.986,13000.0
2009-07-06 12:25:00,29.99,29.99,29.91,29.91,13000.0,15.986,15.986,15.9434,15.9434,13000.0
2009-07-06 12:30:00,29.92,29.93,29.9,29.93,7000.0,15.9487,15.954,15.9381,15.954,7000.0
2009-07-06 12:35:00,29.92,29.93,29.91,29.91,10100.0,15.9487,15.954,15.9434,15.9434,10100.0
2009-07-06 12:40:00,29.91,29.91,29.88,29.89,12700.0,15.9434,15.9434,15.9274,15.9327,12700.0
2009-07-06 12:45:00,29.9,29.94,29.89,29.94,8800.0,15.9381,15.9594,15.9327,15.9594,8800.0
2009-07-06 12:50:00,29.94,29.98,29.92,29.98,26600.0,15.9594,15.9807,15.9487,15.9807,26600.0
2009-07-06 12:55:00,29.98,30.01,29.97,29.97,32000.0,15.9807,15.9967,15.9754,15.9754,32000.0
2009-07-06 13:00:00,29.97,30.0,29.95,29.97,38600.0,15.9754,15.9914,15.9647,15.9754,38600.0
2009-07-06 13:05:00,29.97,30.04,29.96,30.04,27100.0,15.9754,16.0127,15.97,16.0127,27100.0
2009-07-06 13:10:00,30.04,30.04,30.01,30.04,18200.0,16.0127,16.0127,15.9967,16.0127,18200.0
2009-07-06 13:15:00,30.04,30.24,30.02,30.21,79800.0,16.0127,16.1193,16.002,16.1033,79800.0
2009-07-06 13:20:00,30.21,30.31,30.19,30.3,36700.0,16.1033,16.1566,16.0926,16.1513,36700.0
2009-07-06 13:25:00,30.32,30.36,30.24,30.25,69500.0,16.1619,16.1833,16.1193,16.1246,69500.0
2009-07-06 13:30:00,30.25,30.25,30.2,30.21,25300.0,16.1246,16.1246,16.098,16.1033,25300.0
2009-07-06 13:35:00,30.21,30.23,30.17,30.23,23000.0,16.1033,16.114,16.082,16.114,23000.0
2009-07-06 13:40:00,30.24,30.24,30.22,30.22,31800.0,16.1193,16.1193,16.1086,16.1086,31800.0
2009-07-06 13:45:00,30.22,30.24,30.18,30.19,26600.0,16.1086,16.1193,16.0873,16.0926,26600.0
2009-07-06 13:50:00,30.2,30.23,30.18,30.23,25000.0,16.098,16.114,16.0873,16.114,25000.0
2009-07-06 13:55:00,30.23,30.25,30.18,30.19,21400.0,16.114,16.1246,16.0873,16.0926,21400.0
2009-07-06 14:00:00,30.2,30.24,30.19,30.24,18900.0,16.098,16.1193,16.0926,16.1193,18900.0
2009-07-06 14:05:00,30.24,30.29,30.23,30.28,31400.0,16.1193,16.1459,16.114,16.1406,31400.0
2009-07-06 14:10:00,30.28,30.29,30.27,30.28,8200.0,16.1406,16.1459,16.1353,16.1406,8200.0
2009-07-06 14:15:00,30.29,30.31,30.21,30.21,45700.0,16.1459,16.1566,16.1033,16.1033,45700.0
2009-07-06 14:20:00,30.22,30.22,30.11,30.14,26000.0,16.1086,16.1086,16.05,16.066,26000.0
2009-07-06 14:25:00,30.14,30.16,30.13,30.16,13200.0,16.066,16.0766,16.0607,16.0766,13200.0
2009-07-06 14:30:00,30.16,30.2,30.12,30.2,23600.0,16.0766,16.098,16.0553,16.098,23600.0
2009-07-06 14:35:00,30.21,30.22,30.15,30.2,50700.0,16.1033,16.1086,16.0713,16.098,50700.0
2009-07-06 14:40:00,30.2,30.2,30.1,30.12,11500.0,16.098,16.098,16.0447,16.0553,11500.0
2009-07-06 14:45:00,30.12,30.19,30.11,30.16,31500.0,16.0553,16.0926,16.05,16.0766,31500.0
2009-07-06 14:50:00,30.16,30.17,30.08,30.09,15200.0,16.0766,16.082,16.034,16.0393,15200.0
2009-07-06 14:55:00,30.1,30.17,30.1,30.15,23100.0,16.0447,16.082,16.0447,16.0713,23100.0
2009-07-06 15:00:00,30.17,30.33,30.16,30.27,39800.0,16.082,16.1673,16.0766,16.1353,39800.0
2009-07-06 15:05:00,30.27,30.3,30.25,30.26,41600.0,16.1353,16.1513,16.1246,16.13,41600.0
2009-07-06 15:10:00,30.27,30.27,30.16,30.21,35500.0,16.1353,16.1353,16.0766,16.1033,35500.0
2009-07-06 15:15:00,30.22,30.27,30.21,30.21,26400.0,16.1086,16.1353,16.1033,16.1033,26400.0
2009-07-06 15:20:00,30.22,30.23,30.18,30.22,36000.0,16.1086,16.114,16.0873,16.1086,36000.0
2009-07-06 15:25:00,30.23,30.27,30.2,30.23,21400.0,16.114,16.1353,16.098,16.114,21400.0
2009-07-06 15:30:00,30.19,30.2,30.1,30.14,37900.0,16.0926,16.098,16.0447,16.066,37900.0
2009-07-06 15:35:00,30.14,30.23,30.11,30.2,44800.0,16.066,16.114,16.05,16.098,44800.0
2009-07-06 15:40:00,30.2,30.33,30.2,30.33,22900.0,16.098,16.1673,16.098,16.1673,22900.0
2009-07-06 15:45:00,30.33,30.52,30.31,30.41,89900.0,16.1673,16.2685,16.1566,16.2099,89900.0
2009-07-06 15:50:00,30.41,30.65,30.41,30.59,45600.0,16.2099,16.3378,16.2099,16.3059,45600.0
2009-07-06 15:55:00,30.58,30.71,30.58,30.65,110600.0,16.3005,16.3698,16.3005,16.3378,110600.0
2009-07-07 09:30:00,30.71,30.72,30.45,30.5,46200.0,16.3698,16.3752,16.2312,16.2579,46200.0
2009-07-07 09:35:00,30.46,30.49,30.31,30.31,28100.0,16.2366,16.2526,16.1566,16.1566,28100.0
2009-07-07 09:40:00,30.32,30.41,30.28,30.36,26600.0,16.1619,16.2099,16.1406,16.1833,26600.0
2009-07-07 09:45:00,30.33,30.44,30.32,30.42,28900.0,16.1673,16.2259,16.1619,16.2152,28900.0
2009-07-07 09:50:00,30.43,30.58,30.43,30.56,44600.0,16.2206,16.3005,16.2206,16.2899,44600.0
2009-07-07 09:55:00,30.57,30.57,30.44,30.45,24600.0,16.2952,16.2952,16.2259,16.2312,24600.0
2009-07-07 10:00:00,30.45,30.45,30.28,30.34,26000.0,16.2312,16.2312,16.1406,16.1726,26000.0
2009-07-07 10:05:00,30.33,30.36,30.3,30.34,21900.0,16.1673,16.1833,16.1513,16.1726,21900.0
2009-07-07 10:10:00,30.33,30.35,30.26,30.27,50700.0,16.1673,16.1779,16.13,16.1353,50700.0
2009-07-07 10:15:00,30.26,30.29,30.23,30.27,21400.0,16.13,16.1459,16.114,16.1353,21400.0
2009-07-07 10:20:00,30.26,30.34,30.23,30.24,22000.0,16.13,16.1726,16.114,16.1193,22000.0
2009-07-07 10:25:00,30.23,30.29,30.2,30.28,27200.0,16.114,16.1459,16.098,16.1406,27200.0
2009-07-07 10:30:00,30.26,30.26,30.19,30.22,28300.0,16.13,16.13,16.0926,16.1086,28300.0
2009-07-07 10:35:00,30.2,30.22,30.13,30.19,77600.0,16.098,16.1086,16.0607,16.0926,77600.0
2009-07-07 10:40:00,30.2,30.29,30.19,30.28,67100.0,16.098,16.1459,16.0926,16.1406,67100.0
2009-07-07 10:45:00,30.28,30.28,30.19,30.2,23900.0,16.1406,16.1406,16.0926,16.098,23900.0
2009-07-07 10:50:00,30.21,30.21,30.17,30.21,36800.0,16.1033,16.1033,16.082,16.1033,36800.0
2009-07-07 10:55:00,30.2,30.21,30.16,30.16,20800.0,16.098,16.1033,16.0766,16.0766,20800.0
2009-07-07 11:00:00,30.15,30.2,30.14,30.17,11600.0,16.0713,16.098,16.066,16.082,11600.0
2009-07-07 11:05:00,30.16,30.22,30.14,30.21,23600.0,16.0766,16.1086,16.066,16.1033,23600.0
2009-07-07 11:10:00,30.22,30.23,30.2,30.21,31600.0,16.1086,16.114,16.098,16.1033,31600.0
2009-07-07 11:15:00,30.21,30.21,30.17,30.17,9300.0,16.1033,16.1033,16.082,16.082,9300.0
2009-07-07 11:20:00,30.16,30.17,30.14,30.15,7600.0,16.0766,16.082,16.066,16.0713,7600.0
2009-07-07 11:25:00,30.14,30.14,29.99,30.0,15900.0,16.066,16.066,15.986,15.9914,15900.0
2009-07-07 11:30:00,29.99,30.07,29.99,30.07,12400.0,15.986,16.0287,15.986,16.0287,12400.0
2009-07-07 11:35:00,30.07,30.08,29.98,29.98,16100.0,16.0287,16.034,15.9807,15.9807,16100.0
2009-07-07 11:40:00,29.98,30.0,29.94,29.98,34400.0,15.9807,15.9914,15.9594,15.9807,34400.0
2009-07-07 11:45:00,29.98,30.05,29.97,30.04,15100.0,15.9807,16.018,15.9754,16.0127,15100.0
2009-07-07 11:50:00,30.04,30.09,30.04,30.08,10100.0,16.0127,16.0393,16.0127,16.034,10100.0
2009-07-07 11:55:00,30.1,30.13,30.09,30.11,21900.0,16.0447,16.0607,16.0393,16.05,21900.0
2009-07-07 12:00:00,30.09,30.11,30.06,30.07,11200.0,16.0393,16.05,16.0233,16.0287,11200.0
2009-07-07 12:05:00,30.08,30.08,30.02,30.02,10100.0,16.034,16.034,16.002,16.002,10100.0
2009-07-07 12:10:00,30.03,30.06,30.01,30.01,11700.0,16.0074,16.0233,15.9967,15.9967,11700.0
2009-07-07 12:15:00,30.0,30.04,29.97,30.04,16600.0,15.9914,16.0127,15.9754,16.0127,16600.0
2009-07-07 12:20:00,30.04,30.04,29.92,29.93,14200.0,16.0127,16.0127,15.9487,15.954,14200.0
2009-07-07 12:25:00,29.92,29.93,29.87,29.87,22900.0,15.9487,15.954,15.9221,15.9221,22900.0
2009-07-07 12:30:00,29.86,29.86,29.82,29.82,13700.0,15.9167,15.9167,15.8954,15.8954,13700.0
2009-07-07 12:35:00,29.81,29.82,29.74,29.74,10400.0,15.8901,15.8954,15.8528,15.8528,10400.0
2009-07-07 12:40:00,29.74,29.83,29.73,29.83,13300.0,15.8528,15.9007,15.8474,15.9007,13300.0
2009-07-07 12:45:00,29.83,29.88,29.83,29.87,4500.0,15.9007,15.9274,15.9007,15.9221,4500.0
2009-07-07 12:50:00,29.88,29.9,29.85,29.85,12400.0,15.9274,15.9381,15.9114,15.9114,12400.0
2009-07-07 12:55:00,29.85,29.86,29.78,29.82,14600.0,15.9114,15.9167,15.8741,15.8954,14600.0
2009-07-07 13:00:00,29.82,29.83,29.78,29.78,13300.0,15.8954,15.9007,15.8741,15.8741,13300.0
2009-07-07 13:05:00,29.78,29.81,29.74,29.81,20800.0,15.8741,15.8901,15.8528,15.8901,20800.0
2009-07-07 13:10:00,29.82,29.88,29.82,29.86,48400.0,15.8954,15.9274,15.8954,15.9167,48400.0
2009-07-07 13:15:00,29.87,29.87,29.81,29.86,26500.0,15.9221,15.9221,15.8901,15.9167,26500.0
2009-07-07 13:20:00,29.86,29.97,29.86,29.88,33700.0,15.9167,15.9754,15.9167,15.9274,33700.0
2009-07-07 13:25:00,29.86,29.93,29.86,29.91,21900.0,15.9167,15.954,15.9167,15.9434,21900.0
2009-07-07 13:30:00,29.9,30.07,29.9,29.95,32800.0,15.9381,16.0287,15.9381,15.9647,32800.0
2009-07-07 13:35:00,29.94,30.03,29.93,30.0,22900.0,15.9594,16.0074,15.954,15.9914,22900.0
2009-07-07 13:40:00,30.01,30.05,29.99,30.0,17400.0,15.9967,16.018,15.986,15.9914,17400.0
2009-07-07 13:45:00,29.99,29.99,29.93,29.94,7800.0,15.986,15.986,15.954,15.9594,7800.0
2009-07-07 13:50:00,29.92,29.94,29.85,29.87,14500.0,15.9487,15.9594,15.9114,15.9221,14500.0
2009-07-07 13:55:00,29.85,29.92,29.85,29.92,14100.0,15.9114,15.9487,15.9114,15.9487,14100.0
2009-07-07 14:00:00,29.92,29.92,29.9,29.91,7200.0,15.9487,15.9487,15.9381,15.9434,7200.0
2009-07-07 14:05:00,29.9,29.9,29.81,29.82,22200.0,15.9381,15.9381,15.8901,15.8954,22200.0
2009-07-07 14:10:00,29.82,29.93,29.82,29.92,17400.0,15.8954,15.954,15.8954,15.9487,17400.0
2009-07-07 14:15:00,29.92,29.92,29.82,29.86,10800.0,15.9487,15.9487,15.8954,15.9167,10800.0
2009-07-07 14:20:00,29.86,29.89,29.86,29.88,13900.0,15.9167,15.9327,15.9167,15.9274,13900.0
2009-07-07 14:25:00,29.88,29.9,29.87,29.9,11100.0,15.9274,15.9381,15.9221,15.9381,11100.0
2009-07-07 14:30:00,29.88,29.89,29.83,29.84,12300.0,15.9274,15.9327,15.9007,15.9061,12300.0
2009-07-07 14:35:00,29.84,29.91,29.84,29.9,10000.0,15.9061,15.9434,15.9061,15.9381,10000.0
2009-07-07 14:40:00,29.91,29.93,29.88,29.93,11200.0,15.9434,15.954,15.9274,15.954,11200.0
2009-07-07 14:45:00,29.9,29.91,29.84,29.86,12600.0,15.9381,15.9434,15.9061,15.9167,12600.0
2009-07-07 14:50:00,29.86,29.86,29.72,29.77,50100.0,15.9167,15.9167,15.8421,15.8688,50100.0
2009-07-07 14:55:00,29.77,29.78,29.71,29.73,33100.0,15.8688,15.8741,15.8368,15.8474,33100.0
2009-07-07 15:00:00,29.73,29.73,29.58,29.58,51300.0,15.8474,15.8474,15.7675,15.7675,51300.0
2009-07-07 15:05:00,29.56,29.65,29.55,29.63,33200.0,15.7568,15.8048,15.7515,15.7941,33200.0
2009-07-07 15:10:00,29.62,29.64,29.57,29.64,37600.0,15.7888,15.7995,15.7622,15.7995,37600.0
2009-07-07 15:15:00,29.64,29.7,29.64,29.65,20000.0,15.7995,15.8314,15.7995,15.8048,20000.0
2009-07-07 15:20:00,29.65,29.65,29.57,29.57,15600.0,15.8048,15.8048,15.7622,15.7622,15600.0
2009-07-07 15:25:00,29.58,29.76,29.57,29.76,44400.0,15.7675,15.8634,15.7622,15.8634,44400.0
2009-07-07 15:30:00,29.76,29.76,29.64,29.64,18200.0,15.8634,15.8634,15.7995,15.7995,18200.0
2009-07-07 15:35:00,29.62,29.63,29.55,29.57,40900.0,15.7888,15.7941,15.7515,15.7622,40900.0
2009-07-07 15:40:00,29.59,29.6,29.5,29.57,55200.0,15.7728,15.7781,15.7248,15.7622,55200.0
2009-07-07 15:45:00,29.56,29.58,29.42,29.45,53900.0,15.7568,15.7675,15.6822,15.6982,53900.0
2009-07-07 15:50:00,29.44,29.47,29.35,29.4,87300.0,15.6929,15.7088,15.6449,15.6715,87300.0
2009-07-07 15:55:00,29.4,29.44,29.34,29.44,59400.0,15.6715,15.6929,15.6396,15.6929,59400.0
2009-07-08 09:30:00,29.6,29.71,29.55,29.55,28300.0,15.7781,15.8368,15.7515,15.7515,28300.0
2009-07-08 09:35:00,29.55,29.65,29.4,29.4,33100.0,15.7515,15.8048,15.6715,15.6715,33100.0
2009-07-08 09:40:00,29.38,29.43,29.27,29.31,24900.0,15.6609,15.6875,15.6022,15.6236,24900.0
2009-07-08 09:45:00,29.3,29.44,29.3,29.38,14400.0,15.6182,15.6929,15.6182,15.6609,14400.0
2009-07-08 09:50:00,29.4,29.43,29.3,29.35,31500.0,15.6715,15.6875,15.6182,15.6449,31500.0
2009-07-08 09:55:00,29.33,29.33,29.17,29.17,27100.0,15.6342,15.6342,15.5489,15.5489,27100.0
2009-07-08 10:00:00,29.18,29.34,29.18,29.3,18400.0,15.5543,15.6396,15.5543,15.6182,18400.0
2009-07-08 10:05:00,29.32,29.37,29.26,29.3,22400.0,15.6289,15.6555,15.5969,15.6182,22400.0
2009-07-08 10:10:00,29.3,29.38,29.29,29.34,34700.0,15.6182,15.6609,15.6129,15.6396,34700.0
2009-07-08 10:15:00,29.33,29.45,29.33,29.45,25800.0,15.6342,15.6982,15.6342,15.6982,25800.0
2009-07-08 10:20:00,29.45,29.48,29.36,29.37,21500.0,15.6982,15.7142,15.6502,15.6555,21500.0
2009-07-08 10:25:00,29.38,29.39,29.28,29.32,24600.0,15.6609,15.6662,15.6076,15.6289,24600.0
2009-07-08 10:30:00,29.34,29.34,29.23,29.31,30000.0,15.6396,15.6396,15.5809,15.6236,30000.0
2009-07-08 10:35:00,29.31,29.32,29.2,29.24,31500.0,15.6236,15.6289,15.5649,15.5862,31500.0
2009-07-08 10:40:00,29.25,29.26,29.15,29.21,36600.0,15.5916,15.5969,15.5383,15.5703,36600.0
2009-07-08 10:45:00,29.23,29.28,29.21,29.21,19200.0,15.5809,15.6076,15.5703,15.5703,19200.0
2009-07-08 10:50:00,29.18,29.23,29.15,29.16,11900.0,15.5543,15.5809,15.5383,15.5436,11900.0
2009-07-08 10:55:00,29.16,29.17,29.08,29.08,14000.0,15.5436,15.5489,15.501,15.501,14000.0
2009-07-08 11:00:00,29.06,29.06,28.97,29.0,52200.0,15.4903,15.4903,15.4423,15.4583,52200.0
2009-07-08 11:05:00,28.99,29.0,28.8,28.8,33800.0,15.453,15.4583,15.3517,15.3517,33800.0
2009-07-08 11:10:00,28.8,28.84,28.8,28.84,24000.0,15.3517,15.373,15.3517,15.373,24000.0
2009-07-08 11:15:00,28.83,28.84,28.74,28.81,56500.0,15.3677,15.373,15.3197,15.357,56500.0
2009-07-08 11:20:00,28.81,28.81,28.69,28.73,42000.0,15.357,15.357,15.2931,15.3144,42000.0
2009-07-08 11:25:00,28.74,28.76,28.72,28.73,8800.0,15.3197,15.3304,15.3091,15.3144,8800.0
2009-07-08 11:30:00,28.74,28.85,28.74,28.85,17400.0,15.3197,15.3784,15.3197,15.3784,17400.0
2009-07-08 11:35:00,28.85,28.92,28.81,28.81,19400.0,15.3784,15.4157,15.357,15.357,19400.0
2009-07-08 11:40:00,28.82,28.92,28.82,28.92,12600.0,15.3624,15.4157,15.3624,15.4157,12600.0
2009-07-08 11:45:00,28.92,28.94,28.9,28.93,17400.0,15.4157,15.4263,15.405,15.421,17400.0
2009-07-08 11:50:00,28.92,28.94,28.7,28.78,17000.0,15.4157,15.4263,15.2984,15.341,17000.0
2009-07-08 11:55:00,28.79,28.82,28.71,28.8,21100.0,15.3464,15.3624,15.3037,15.3517,21100.0
2009-07-08 12:00:00,28.79,28.81,28.72,28.76,24400.0,15.3464,15.357,15.3091,15.3304,24400.0
2009-07-08 12:05:00,28.74,28.85,28.73,28.84,8600.0,15.3197,15.3784,15.3144,15.373,8600.0
2009-07-08 12:10:00,28.83,28.84,28.74,28.74,6700.0,15.3677,15.373,15.3197,15.3197,6700.0
2009-07-08 12:15:00,28.73,28.77,28.61,28.63,35200.0,15.3144,15.3357,15.2504,15.2611,35200.0
2009-07-08 12:20:00,28.63,28.63,28.52,28.55,37000.0,15.2611,15.2611,15.2025,15.2184,37000.0
2009-07-08 12:25:00,28.55,28.57,28.43,28.45,117000.0,15.2184,15.2291,15.1545,15.1651,117000.0
2009-07-08 12:30:00,28.45,28.54,28.45,28.54,14300.0,15.1651,15.2131,15.1651,15.2131,14300.0
2009-07-08 12:35:00,28.54,28.54,28.33,28.36,33400.0,15.2131,15.2131,15.1012,15.1172,33400.0
2009-07-08 12:40:00,28.35,28.43,28.35,28.43,31600.0,15.1118,15.1545,15.1118,15.1545,31600.0
2009-07-08 12:45:00,28.42,28.46,28.42,28.45,11500.0,15.1492,15.1705,15.1492,15.1651,11500.0
2009-07-08 12:50:00,28.44,28.59,28.44,28.51,19600.0,15.1598,15.2398,15.1598,15.1971,19600.0
2009-07-08 12:55:00,28.52,28.53,28.41,28.41,14300.0,15.2025,15.2078,15.1438,15.1438,14300.0
2009-07-08 13:00:00,28.42,28.63,28.42,28.63,28400.0,15.1492,15.2611,15.1492,15.2611,28400.0
2009-07-08 13:05:00,28.64,28.82,28.64,28.75,27800.0,15.2664,15.3624,15.2664,15.3251,27800.0
2009-07-08 13:10:00,28.75,28.78,28.68,28.77,24700.0,15.3251,15.341,15.2877,15.3357,24700.0
2009-07-08 13:15:00,28.79,28.83,28.74,28.75,25300.0,15.3464,15.3677,15.3197,15.3251,25300.0
2009-07-08 13:20:00,28.74,28.8,28.73,28.78,20300.0,15.3197,15.3517,15.3144,15.341,20300.0
2009-07-08 13:25:00,28.8,29.04,28.8,28.99,25000.0,15.3517,15.4796,15.3517,15.453,25000.0
2009-07-08 13:30:00,29.0,29.05,28.98,28.99,15100.0,15.4583,15.485,15.4477,15.453,15100.0
2009-07-08 13:35:00,28.97,28.97,28.85,28.9,26400.0,15.4423,15.4423,15.3784,15.405,26400.0
2009-07-08 13:40:00,28.89,28.99,28.89,28.97,12400.0,15.3997,15.453,15.3997,15.4423,12400.0
2009-07-08 13:45:00,28.97,28.98,28.87,28.93,34200.0,15.4423,15.4477,15.389,15.421,34200.0
2009-07-08 13:50:00,28.92,28.92,28.82,28.88,15300.0,15.4157,15.4157,15.3624,15.3944,15300.0
2009-07-08 13:55:00,28.88,28.89,28.87,28.87,7800.0,15.3944,15.3997,15.389,15.389,7800.0
2009-07-08 14:00:00,28.87,28.89,28.82,28.85,16700.0,15.389,15.3997,15.3624,15.3784,16700.0
2009-07-08 14:05:00,28.85,28.85,28.68,28.74,31200.0,15.3784,15.3784,15.2877,15.3197,31200.0
2009-07-08 14:10:00,28.74,28.75,28.59,28.64,37400.0,15.3197,15.3251,15.2398,15.2664,37400.0
2009-07-08 14:15:00,28.63,28.66,28.51,28.58,28200.0,15.2611,15.2771,15.1971,15.2344,28200.0
2009-07-08 14:20:00,28.6,28.69,28.56,28.59,42100.0,15.2451,15.2931,15.2238,15.2398,42100.0
2009-07-08 14:25:00,28.59,28.61,28.47,28.53,32700.0,15.2398,15.2504,15.1758,15.2078,32700.0
2009-07-08 14:30:00,28.52,28.58,28.44,28.46,40500.0,15.2025,15.2344,15.1598,15.1705,40500.0
2009-07-08 14:35:00,28.47,28.64,28.47,28.63,33000.0,15.1758,15.2664,15.1758,15.2611,33000.0
2009-07-08 14:40:00,28.63,28.64,28.53,28.56,19000.0,15.2611,15.2664,15.2078,15.2238,19000.0
2009-07-08 14:45:00,28.55,28.57,28.52,28.54,15600.0,15.2184,15.2291,15.2025,15.2131,15600.0
2009-07-08 14:50:00,28.54,28.84,28.53,28.73,44400.0,15.2131,15.373,15.2078,15.3144,44400.0
2009-07-08 14:55:00,28.74,28.8,28.62,28.72,35400.0,15.3197,15.3517,15.2558,15.3091,35400.0
2009-07-08 15:00:00,28.73,28.89,28.7,28.81,58500.0,15.3144,15.3997,15.2984,15.357,58500.0
2009-07-08 15:05:00,28.82,28.93,28.79,28.82,48200.0,15.3624,15.421,15.3464,15.3624,48200.0
2009-07-08 15:10:00,28.83,28.84,28.67,28.8,57000.0,15.3677,15.373,15.2824,15.3517,57000.0
2009-07-08 15:15:00,28.8,28.93,28.74,28.84,45400.0,15.3517,15.421,15.3197,15.373,45400.0
2009-07-08 15:20:00,28.87,28.94,28.75,28.8,55300.0,15.389,15.4263,15.3251,15.3517,55300.0
2009-07-08 15:25:00,28.79,28.79,28.63,28.65,38800.0,15.3464,15.3464,15.2611,15.2718,38800.0
2009-07-08 15:30:00,28.66,28.71,28.64,28.68,25400.0,15.2771,15.3037,15.2664,15.2877,25400.0
2009-07-08 15:35:00,28.67,28.87,28.66,28.8,43200.0,15.2824,15.389,15.2771,15.3517,43200.0
2009-07-08 15:40:00,28.8,28.92,28.7,28.9,40100.0,15.3517,15.4157,15.2984,15.405,40100.0
2009-07-08 15:45:00,28.92,29.14,28.92,28.99,34000.0,15.4157,15.5329,15.4157,15.453,34000.0
2009-07-08 15:50:00,28.97,29.06,28.92,29.05,47500.0,15.4423,15.4903,15.4157,15.485,47500.0
2009-07-08 15:55:00,29.04,29.2,29.04,29.13,39800.0,15.4796,15.5649,15.4796,15.5276,39800.0
2009-07-09 09:30:00,29.36,29.48,29.28,29.33,48100.0,15.6502,15.7142,15.6076,15.6342,48100.0
2009-07-09 09:35:00,29.3,29.36,29.16,29.16,19800.0,15.6182,15.6502,15.5436,15.5436,19800.0
2009-07-09 09:40:00,29.13,29.16,28.97,28.99,25400.0,15.5276,15.5436,15.4423,15.453,25400.0
2009-07-09 09:45:00,28.98,29.0,28.9,28.91,18900.0,15.4477,15.4583,15.405,15.4103,18900.0
2009-07-09 09:50:00,28.88,29.08,28.86,29.07,23900.0,15.3944,15.501,15.3837,15.4956,23900.0
2009-07-09 09:55:00,29.08,29.11,29.02,29.03,10400.0,15.501,15.517,15.469,15.4743,10400.0
2009-07-09 10:00:00,29.03,29.12,28.93,29.09,35600.0,15.4743,15.5223,15.421,15.5063,35600.0
2009-07-09 10:05:00,29.11,29.25,29.05,29.17,28500.0,15.517,15.5916,15.485,15.5489,28500.0
2009-07-09 10:10:00,29.19,29.25,29.14,29.25,16300.0,15.5596,15.5916,15.5329,15.5916,16300.0
2009-07-09 10:15:00,29.26,29.3,29.21,29.24,21300.0,15.5969,15.6182,15.5703,15.5862,21300.0
2009-07-09 10:20:00,29.25,29.25,29.15,29.16,11400.0,15.5916,15.5916,15.5383,15.5436,11400.0
2009-07-09 10:25:00,29.14,29.14,28.97,29.08,47900.0,15.5329,15.5329,15.4423,15.501,47900.0
2009-07-09 10:30:00,29.08,29.14,28.98,29.06,37600.0,15.501,15.5329,15.4477,15.4903,37600.0
2009-07-09 10:35:00,29.09,29.17,29.06,29.06,32100.0,15.5063,15.5489,15.4903,15.4903,32100.0
2009-07-09 10:40:00,29.07,29.17,29.05,29.11,26100.0,15.4956,15.5489,15.485,15.517,26100.0
2009-07-09 10:45:00,29.12,29.16,28.96,28.99,19600.0,15.5223,15.5436,15.437,15.453,19600.0
2009-07-09 10:50:00,29.0,29.14,29.0,29.11,16800.0,15.4583,15.5329,15.4583,15.517,16800.0
2009-07-09 10:55:00,29.11,29.11,29.03,29.07,22600.0,15.517,15.517,15.4743,15.4956,22600.0
2009-07-09 11:00:00,29.08,29.08,28.94,29.04,20500.0,15.501,15.501,15.4263,15.4796,20500.0
2009-07-09 11:05:00,29.04,29.04,28.88,28.95,13200.0,15.4796,15.4796,15.3944,15.4317,13200.0
2009-07-09 11:10:00,28.94,28.99,28.92,28.95,6600.0,15.4263,15.453,15.4157,15.4317,6600.0
2009-07-09 11:15:00,28.94,28.97,28.86,28.93,10400.0,15.4263,15.4423,15.3837,15.421,10400.0
2009-07-09 11:20:00,28.95,29.08,28.95,29.05,9200.0,15.4317,15.501,15.4317,15.485,9200.0
2009-07-09 11:25:00,29.05,29.05,28.98,28.98,5700.0,15.485,15.485,15.4477,15.4477,5700.0
2009-07-09 11:30:00,28.96,29.06,28.9,29.06,15800.0,15.437,15.4903,15.405,15.4903,15800.0
2009-07-09 11:35:00,29.04,29.09,29.02,29.05,11500.0,15.4796,15.5063,15.469,15.485,11500.0
2009-07-09 11:40:00,29.06,29.09,29.06,29.08,6700.0,15.4903,15.5063,15.4903,15.501,6700.0
2009-07-09 11:45:00,29.09,29.19,29.09,29.12,14900.0,15.5063,15.5596,15.5063,15.5223,14900.0
2009-07-09 11:50:00,29.1,29.13,29.06,29.11,2700.0,15.5116,15.5276,15.4903,15.517,2700.0
2009-07-09 11:55:00,29.12,29.13,29.05,29.11,6600.0,15.5223,15.5276,15.485,15.517,6600.0
2009-07-09 12:00:00,29.1,29.2,29.06,29.2,18300.0,15.5116,15.5649,15.4903,15.5649,18300.0
2009-07-09 12:05:00,29.19,29.21,29.19,29.21,4000.0,15.5596,15.5703,15.5596,15.5703,4000.0
2009-07-09 12:10:00,29.19,29.2,29.14,29.15,7000.0,15.5596,15.5649,15.5329,15.5383,7000.0
2009-07-09 12:15:00,29.16,29.28,29.16,29.28,5500.0,15.5436,15.6076,15.5436,15.6076,5500.0
2009-07-09 12:20:00,29.29,29.34,29.29,29.3,7100.0,15.6129,15.6396,15.6129,15.6182,7100.0
2009-07-09 12:25:00,29.3,29.3,29.28,29.3,4800.0,15.6182,15.6182,15.6076,15.6182,4800.0
2009-07-09 12:30:00,29.31,29.35,29.29,29.33,7300.0,15.6236,15.6449,15.6129,15.6342,7300.0
2009-07-09 12:35:00,29.34,29.38,29.29,29.34,6000.0,15.6396,15.6609,15.6129,15.6396,6000.0
2009-07-09 12:40:00,29.35,29.35,29.27,29.27,6300.0,15.6449,15.6449,15.6022,15.6022,6300.0
2009-07-09 12:45:00,29.27,29.29,29.21,29.24,7800.0,15.6022,15.6129,15.5703,15.5862,7800.0
2009-07-09 12:50:00,29.25,29.3,29.21,29.3,5800.0,15.5916,15.6182,15.5703,15.6182,5800.0
2009-07-09 12:55:00,29.33,29.33,29.27,29.3,8900.0,15.6342,15.6342,15.6022,15.6182,8900.0
2009-07-09 13:00:00,29.31,29.31,29.14,29.15,17600.0,15.6236,15.6236,15.5329,15.5383,17600.0
2009-07-09 13:05:00,29.16,29.22,29.12,29.19,24900.0,15.5436,15.5756,15.5223,15.5596,24900.0
2009-07-09 13:10:00,29.19,29.31,29.18,29.26,21600.0,15.5596,15.6236,15.5543,15.5969,21600.0
2009-07-09 13:15:00,29.26,29.28,29.2,29.23,7000.0,15.5969,15.6076,15.5649,15.5809,7000.0
2009-07-09 13:20:00,29.23,29.29,29.17,29.19,10000.0,15.5809,15.6129,15.5489,15.5596,10000.0
2009-07-09 13:25:00,29.18,29.23,29.17,29.21,11100.0,15.5543,15.5809,15.5489,15.5703,11100.0
2009-07-09 13:30:00,29.23,29.26,29.14,29.16,7500.0,15.5809,15.5969,15.5329,15.5436,7500.0
2009-07-09 13:35:00,29.16,29.18,29.13,29.15,6100.0,15.5436,15.5543,15.5276,15.5383,6100.0
2009-07-09 13:40:00,29.14,29.21,29.11,29.17,12100.0,15.5329,15.5703,15.517,15.5489,12100.0
2009-07-09 13:45:00,29.19,29.19,29.1,29.12,5400.0,15.5596,15.5596,15.5116,15.5223,5400.0
2009-07-09 13:50:00,29.11,29.15,29.08,29.1,7200.0,15.517,15.5383,15.501,15.5116,7200.0
2009-07-09 13:55:00,29.09,29.09,29.05,29.07,8200.0,15.5063,15.5063,15.485,15.4956,8200.0
2009-07-09 14:00:00,29.08,29.09,29.04,29.04,17000.0,15.501,15.5063,15.4796,15.4796,17000.0
2009-07-09 14:05:00,29.06,29.06,29.02,29.02,3200.0,15.4903,15.4903,15.469,15.469,3200.0
2009-07-09 14:10:00,29.02,29.07,29.01,29.04,10200.0,15.469,15.4956,15.4636,15.4796,10200.0
2009-07-09 14:15:00,29.06,29.12,29.05,29.09,8400.0,15.4903,15.5223,15.485,15.5063,8400.0
2009-07-09 14:20:00,29.09,29.1,29.05,29.1,7100.0,15.5063,15.5116,15.485,15.5116,7100.0
2009-07-09 14:25:00,29.1,29.13,29.04,29.04,16900.0,15.5116,15.5276,15.4796,15.4796,16900.0
2009-07-09 14:30:00,29.06,29.11,29.06,29.07,11700.0,15.4903,15.517,15.4903,15.4956,11700.0
2009-07-09 14:35:00,29.04,29.05,29.02,29.05,7800.0,15.4796,15.485,15.469,15.485,7800.0
2009-07-09 14:40:00,29.06,29.06,29.01,29.01,8800.0,15.4903,15.4903,15.4636,15.4636,8800.0
2009-07-09 14:45:00,29.01,29.01,28.97,28.99,15900.0,15.4636,15.4636,15.4423,15.453,15900.0
2009-07-09 14:50:00,29.0,29.0,28.92,28.93,18500.0,15.4583,15.4583,15.4157,15.421,18500.0
2009-07-09 14:55:00,28.93,28.93,28.77,28.81,18700.0,15.421,15.421,15.3357,15.357,18700.0
2009-07-09 15:00:00,28.8,28.83,28.71,28.82,16700.0,15.3517,15.3677,15.3037,15.3624,16700.0
2009-07-09 15:05:00,28.81,28.83,28.72,28.75,17400.0,15.357,15.3677,15.3091,15.3251,17400.0
2009-07-09 15:10:00,28.76,28.82,28.76,28.8,9600.0,15.3304,15.3624,15.3304,15.3517,9600.0
2009-07-09 15:15:00,28.8,28.88,28.78,28.86,21600.0,15.3517,15.3944,15.341,15.3837,21600.0
2009-07-09 15:20:00,28.85,28.85,28.76,28.79,8900.0,15.3784,15.3784,15.3304,15.3464,8900.0
2009-07-09 15:25:00,28.76,28.77,28.71,28.77,17600.0,15.3304,15.3357,15.3037,15.3357,17600.0
2009-07-09 15:30:00,28.77,28.78,28.68,28.72,25000.0,15.3357,15.341,15.2877,15.3091,25000.0
2009-07-09 15:35:00,28.72,28.72,28.62,28.66,16800.0,15.3091,15.3091,15.2558,15.2771,16800.0
2009-07-09 15:40:00,28.68,28.84,28.67,28.73,26100.0,15.2877,15.373,15.2824,15.3144,26100.0
2009-07-09 15:45:00,28.73,28.88,28.71,28.79,31500.0,15.3144,15.3944,15.3037,15.3464,31500.0
2009-07-09 15:50:00,28.78,28.78,28.67,28.74,21000.0,15.341,15.341,15.2824,15.3197,21000.0
2009-07-09 15:55:00,28.73,28.73,28.57,28.61,37000.0,15.3144,15.3144,15.2291,15.2504,37000.0
2009-07-10 09:30:00,28.32,28.57,28.32,28.48,39300.0,15.0958,15.2291,15.0958,15.1811,39300.0
2009-07-10 09:35:00,28.47,28.74,28.47,28.67,17000.0,15.1758,15.3197,15.1758,15.2824,17000.0
2009-07-10 09:40:00,28.69,28.69,28.48,28.48,17400.0,15.2931,15.2931,15.1811,15.1811,17400.0
2009-07-10 09:45:00,28.48,28.62,28.47,28.62,9400.0,15.1811,15.2558,15.1758,15.2558,9400.0
2009-07-10 09:50:00,28.63,28.74,28.63,28.73,32400.0,15.2611,15.3197,15.2611,15.3144,32400.0
2009-07-10 09:55:00,28.69,28.73,28.33,28.4,30700.0,15.2931,15.3144,15.1012,15.1385,30700.0
2009-07-10 10:00:00,28.41,28.49,28.26,28.39,24200.0,15.1438,15.1865,15.0639,15.1332,24200.0
2009-07-10 10:05:00,28.4,28.42,28.19,28.34,21900.0,15.1385,15.1492,15.0265,15.1065,21900.0
2009-07-10 10:10:00,28.35,28.47,28.19,28.47,28800.0,15.1118,15.1758,15.0265,15.1758,28800.0
2009-07-10 10:15:00,28.49,28.49,28.35,28.37,22400.0,15.1865,15.1865,15.1118,15.1225,22400.0
2009-07-10 10:20:00,28.38,28.38,28.3,28.33,6800.0,15.1278,15.1278,15.0852,15.1012,6800.0
2009-07-10 10:25:00,28.34,28.34,28.23,28.28,11800.0,15.1065,15.1065,15.0479,15.0745,11800.0
2009-07-10 10:30:00,28.31,28.32,28.19,28.24,19400.0,15.0905,15.0958,15.0265,15.0532,19400.0
2009-07-10 10:35:00,28.25,28.25,28.1,28.11,19700.0,15.0585,15.0585,14.9786,14.9839,19700.0
2009-07-10 10:40:00,28.1,28.1,28.04,28.07,21500.0,14.9786,14.9786,14.9466,14.9626,21500.0
2009-07-10 10:45:00,28.05,28.24,28.04,28.18,16100.0,14.9519,15.0532,14.9466,15.0212,16100.0
2009-07-10 10:50:00,28.19,28.21,28.13,28.15,9800.0,15.0265,15.0372,14.9946,15.0052,9800.0
2009-07-10 10:55:00,28.14,28.22,28.14,28.16,11100.0,14.9999,15.0425,14.9999,15.0106,11100.0
2009-07-10 11:00:00,28.15,28.15,28.03,28.03,8600.0,15.0052,15.0052,14.9413,14.9413,8600.0
2009-07-10 11:05:00,28.05,28.11,28.02,28.05,19800.0,14.9519,14.9839,14.9359,14.9519,19800.0
2009-07-10 11:10:00,28.06,28.06,27.97,28.0,32300.0,14.9573,14.9573,14.9093,14.9253,32300.0
2009-07-10 11:15:00,27.99,28.01,27.95,27.96,15400.0,14.9199,14.9306,14.8986,14.9039,15400.0
2009-07-10 11:20:00,27.95,27.96,27.89,27.91,17500.0,14.8986,14.9039,14.8666,14.8773,17500.0
2009-07-10 11:25:00,27.9,27.91,27.82,27.85,14800.0,14.872,14.8773,14.8293,14.8453,14800.0
2009-07-10 11:30:00,27.84,27.95,27.83,27.94,14900.0,14.84,14.8986,14.8347,14.8933,14900.0
2009-07-10 11:35:00,27.94,27.96,27.92,27.94,14500.0,14.8933,14.9039,14.8826,14.8933,14500.0
2009-07-10 11:40:00,27.94,27.99,27.93,27.93,8400.0,14.8933,14.9199,14.888,14.888,8400.0
2009-07-10 11:45:00,27.93,27.98,27.93,27.98,7300.0,14.888,14.9146,14.888,14.9146,7300.0
2009-07-10 11:50:00,27.99,28.02,27.98,28.01,18700.0,14.9199,14.9359,14.9146,14.9306,18700.0
2009-07-10 11:55:00,28.02,28.02,27.97,28.01,6600.0,14.9359,14.9359,14.9093,14.9306,6600.0
2009-07-10 12:00:00,28.0,28.01,27.98,28.01,5300.0,14.9253,14.9306,14.9146,14.9306,5300.0
2009-07-10 12:05:00,28.05,28.14,28.05,28.11,11200.0,14.9519,14.9999,14.9519,14.9839,11200.0
2009-07-10 12:10:00,28.11,28.14,28.11,28.14,5500.0,14.9839,14.9999,14.9839,14.9999,5500.0
2009-07-10 12:15:00,28.13,28.16,28.12,28.16,4300.0,14.9946,15.0106,14.9892,15.0106,4300.0
2009-07-10 12:20:00,28.17,28.18,28.1,28.1,4400.0,15.0159,15.0212,14.9786,14.9786,4400.0
2009-07-10 12:25:00,28.1,28.14,28.1,28.12,2000.0,14.9786,14.9999,14.9786,14.9892,2000.0
2009-07-10 12:30:00,28.13,28.13,28.09,28.1,12800.0,14.9946,14.9946,14.9732,14.9786,12800.0
2009-07-10 12:35:00,28.11,28.2,28.11,28.2,9700.0,14.9839,15.0319,14.9839,15.0319,9700.0
2009-07-10 12:40:00,28.21,28.29,28.21,28.25,7700.0,15.0372,15.0799,15.0372,15.0585,7700.0
2009-07-10 12:45:00,28.26,28.39,28.26,28.39,10500.0,15.0639,15.1332,15.0639,15.1332,10500.0
2009-07-10 12:50:00,28.39,28.41,28.29,28.31,10500.0,15.1332,15.1438,15.0799,15.0905,10500.0
2009-07-10 12:55:00,28.29,28.29,28.25,28.28,9100.0,15.0799,15.0799,15.0585,15.0745,9100.0
2009-07-10 13:00:00,28.28,28.34,28.28,28.34,5700.0,15.0745,15.1065,15.0745,15.1065,5700.0
2009-07-10 13:05:00,28.35,28.36,28.34,28.35,2800.0,15.1118,15.1172,15.1065,15.1118,2800.0
2009-07-10 13:10:00,28.34,28.38,28.33,28.38,3100.0,15.1065,15.1278,15.1012,15.1278,3100.0
2009-07-10 13:15:00,28.36,28.4,28.35,28.4,5400.0,15.1172,15.1385,15.1118,15.1385,5400.0
2009-07-10 13:20:00,28.41,28.41,28.35,28.38,5400.0,15.1438,15.1438,15.1118,15.1278,5400.0
2009-07-10 13:25:00,28.37,28.38,28.33,28.33,13900.0,15.1225,15.1278,15.1012,15.1012,13900.0
2009-07-10 13:30:00,28.33,28.34,28.32,28.33,3300.0,15.1012,15.1065,15.0958,15.1012,3300.0
2009-07-10 13:35:00,28.32,28.33,28.31,28.33,2600.0,15.0958,15.1012,15.0905,15.1012,2600.0
2009-07-10 13:40:00,28.32,28.4,28.32,28.39,12000.0,15.0958,15.1385,15.0958,15.1332,12000.0
2009-07-10 13:45:00,28.39,28.4,28.35,28.35,4600.0,15.1332,15.1385,15.1118,15.1118,4600.0
2009-07-10 13:50:00,28.35,28.38,28.35,28.38,7500.0,15.1118,15.1278,15.1118,15.1278,7500.0
2009-07-10 13:55:00,28.37,28.37,28.33,28.35,11500.0,15.1225,15.1225,15.1012,15.1118,11500.0
2009-07-10 14:00:00,28.35,28.36,28.32,28.34,4600.0,15.1118,15.1172,15.0958,15.1065,4600.0
2009-07-10 14:05:00,28.34,28.34,28.31,28.32,7000.0,15.1065,15.1065,15.0905,15.0958,7000.0
2009-07-10 14:10:00,28.3,28.31,28.24,28.28,6100.0,15.0852,15.0905,15.0532,15.0745,6100.0
2009-07-10 14:15:00,28.3,28.34,28.26,28.33,6300.0,15.0852,15.1065,15.0639,15.1012,6300.0
2009-07-10 14:20:00,28.32,28.32,28.2,28.2,5700.0,15.0958,15.0958,15.0319,15.0319,5700.0
2009-07-10 14:25:00,28.21,28.25,28.18,28.22,13200.0,15.0372,15.0585,15.0212,15.0425,13200.0
2009-07-10 14:30:00,28.23,28.27,28.22,28.22,6600.0,15.0479,15.0692,15.0425,15.0425,6600.0
2009-07-10 14:35:00,28.22,28.27,28.22,28.26,6400.0,15.0425,15.0692,15.0425,15.0639,6400.0
2009-07-10 14:40:00,28.24,28.29,28.23,28.24,5000.0,15.0532,15.0799,15.0479,15.0532,5000.0
2009-07-10 14:45:00,28.24,28.29,28.21,28.28,8600.0,15.0532,15.0799,15.0372,15.0745,8600.0
2009-07-10 14:50:00,28.31,28.36,28.28,28.29,18800.0,15.0905,15.1172,15.0745,15.0799,18800.0
2009-07-10 14:55:00,28.29,28.35,28.28,28.31,12600.0,15.0799,15.1118,15.0745,15.0905,12600.0
2009-07-10 15:00:00,28.3,28.36,28.28,28.32,13700.0,15.0852,15.1172,15.0745,15.0958,13700.0
2009-07-10 15:05:00,28.32,28.37,28.28,28.31,17400.0,15.0958,15.1225,15.0745,15.0905,17400.0
2009-07-10 15:10:00,28.3,28.37,28.3,28.36,11700.0,15.0852,15.1225,15.0852,15.1172,11700.0
2009-07-10 15:15:00,28.36,28.4,28.35,28.38,29800.0,15.1172,15.1385,15.1118,15.1278,29800.0
2009-07-10 15:20:00,28.37,28.38,28.3,28.32,19600.0,15.1225,15.1278,15.0852,15.0958,19600.0
2009-07-10 15:25:00,28.33,28.36,28.3,28.33,18800.0,15.1012,15.1172,15.0852,15.1012,18800.0
2009-07-10 15:30:00,28.35,28.38,28.34,28.36,12400.0,15.1118,15.1278,15.1065,15.1172,12400.0
2009-07-10 15:35:00,28.36,28.53,28.36,28.48,23700.0,15.1172,15.2078,15.1172,15.1811,23700.0
2009-07-10 15:40:00,28.49,28.54,28.46,28.54,21900.0,15.1865,15.2131,15.1705,15.2131,21900.0
2009-07-10 15:45:00,28.55,28.72,28.55,28.7,26400.0,15.2184,15.3091,15.2184,15.2984,26400.0
2009-07-10 15:50:00,28.71,28.74,28.63,28.63,23100.0,15.3037,15.3197,15.2611,15.2611,23100.0
2009-07-10 15:55:00,28.62,28.66,28.53,28.55,45500.0,15.2558,15.2771,15.2078,15.2184,45500.0
2009-07-13 09:30:00,28.69,29.0,28.66,28.84,80000.0,15.2931,15.4583,15.2771,15.373,80000.0
2009-07-13 09:35:00,28.81,28.93,28.73,28.86,41800.0,15.357,15.421,15.3144,15.3837,41800.0
2009-07-13 09:40:00,28.85,28.88,28.69,28.78,15400.0,15.3784,15.3944,15.2931,15.341,15400.0
2009-07-13 09:45:00,28.8,28.84,28.78,28.83,9300.0,15.3517,15.373,15.341,15.3677,9300.0
2009-07-13 09:50:00,28.82,28.82,28.66,28.68,12900.0,15.3624,15.3624,15.2771,15.2877,12900.0
2009-07-13 09:55:00,28.7,28.72,28.64,28.65,19300.0,15.2984,15.3091,15.2664,15.2718,19300.0
2009-07-13 10:00:00,28.63,28.66,28.37,28.37,37500.0,15.2611,15.2771,15.1225,15.1225,37500.0
2009-07-13 10:05:00,28.38,28.49,28.38,28.49,14000.0,15.1278,15.1865,15.1278,15.1865,14000.0
2009-07-13 10:10:00,28.49,28.56,28.47,28.55,24900.0,15.1865,15.2238,15.1758,15.2184,24900.0
2009-07-13 10:15:00,28.56,28.69,28.56,28.66,50000.0,15.2238,15.2931,15.2238,15.2771,50000.0
2009-07-13 10:20:00,28.67,28.68,28.63,28.66,18500.0,15.2824,15.2877,15.2611,15.2771,18500.0
2009-07-13 10:25:00,28.66,28.78,28.65,28.77,13400.0,15.2771,15.341,15.2718,15.3357,13400.0
2009-07-13 10:30:00,28.79,28.92,28.79,28.83,18800.0,15.3464,15.4157,15.3464,15.3677,18800.0
2009-07-13 10:35:00,28.83,28.91,28.81,28.86,12100.0,15.3677,15.4103,15.357,15.3837,12100.0
2009-07-13 10:40:00,28.86,28.95,28.85,28.86,18500.0,15.3837,15.4317,15.3784,15.3837,18500.0
2009-07-13 10:45:00,28.91,28.92,28.85,28.92,13700.0,15.4103,15.4157,15.3784,15.4157,13700.0
2009-07-13 10:50:00,28.92,28.95,28.89,28.91,14200.0,15.4157,15.4317,15.3997,15.4103,14200.0
2009-07-13 10:55:00,28.92,29.06,28.91,29.02,28900.0,15.4157,15.4903,15.4103,15.469,28900.0
2009-07-13 11:00:00,29.04,29.05,29.0,29.0,23500.0,15.4796,15.485,15.4583,15.4583,23500.0
2009-07-13 11:05:00,29.01,29.03,28.97,28.98,13700.0,15.4636,15.4743,15.4423,15.4477,13700.0
2009-07-13 11:10:00,28.97,29.02,28.97,28.98,14900.0,15.4423,15.469,15.4423,15.4477,14900.0
2009-07-13 11:15:00,28.98,28.98,28.93,28.97,7100.0,15.4477,15.4477,15.421,15.4423,7100.0
2009-07-13 11:20:00,28.96,29.0,28.94,29.0,10000.0,15.437,15.4583,15.4263,15.4583,10000.0
2009-07-13 11:25:00,28.99,29.02,28.96,29.02,5700.0,15.453,15.469,15.437,15.469,5700.0
2009-07-13 11:30:00,29.03,29.2,29.03,29.15,29700.0,15.4743,15.5649,15.4743,15.5383,29700.0
2009-07-13 11:35:00,29.16,29.26,29.14,29.26,14700.0,15.5436,15.5969,15.5329,15.5969,14700.0
2009-07-13 11:40:00,29.25,29.3,29.24,29.3,6800.0,15.5916,15.6182,15.5862,15.6182,6800.0
2009-07-13 11:45:00,29.32,29.42,29.31,29.34,19900.0,15.6289,15.6822,15.6236,15.6396,19900.0
2009-07-13 11:50:00,29.36,29.41,29.32,29.37,13000.0,15.6502,15.6769,15.6289,15.6555,13000.0
2009-07-13 11:55:00,29.38,29.42,29.38,29.4,13900.0,15.6609,15.6822,15.6609,15.6715,13900.0
2009-07-13 12:00:00,29.4,29.44,29.4,29.42,23200.0,15.6715,15.6929,15.6715,15.6822,23200.0
2009-07-13 12:05:00,29.43,29.43,29.38,29.39,6300.0,15.6875,15.6875,15.6609,15.6662,6300.0
2009-07-13 12:10:00,29.39,29.39,29.36,29.39,3700.0,15.6662,15.6662,15.6502,15.6662,3700.0
2009-07-13 12:15:00,29.39,29.39,29.36,29.38,7200.0,15.6662,15.6662,15.6502,15.6609,7200.0
2009-07-13 12:20:00,29.37,29.37,29.32,29.32,3700.0,15.6555,15.6555,15.6289,15.6289,3700.0
2009-07-13 12:25:00,29.36,29.37,29.31,29.33,5300.0,15.6502,15.6555,15.6236,15.6342,5300.0
2009-07-13 12:30:00,29.34,29.36,29.25,29.25,12000.0,15.6396,15.6502,15.5916,15.5916,12000.0
2009-07-13 12:35:00,29.24,29.26,29.22,29.25,11400.0,15.5862,15.5969,15.5756,15.5916,11400.0
2009-07-13 12:40:00,29.25,29.27,29.24,29.25,4500.0,15.5916,15.6022,15.5862,15.5916,4500.0
2009-07-13 12:45:00,29.27,29.29,29.19,29.25,12000.0,15.6022,15.6129,15.5596,15.5916,12000.0
2009-07-13 12:50:00,29.24,29.25,29.14,29.16,11800.0,15.5862,15.5916,15.5329,15.5436,11800.0
2009-07-13 12:55:00,29.16,29.18,29.14,29.15,6300.0,15.5436,15.5543,15.5329,15.5383,6300.0
2009-07-13 13:00:00,29.15,29.19,29.14,29.19,12300.0,15.5383,15.5596,15.5329,15.5596,12300.0
2009-07-13 13:05:00,29.19,29.24,29.19,29.23,6900.0,15.5596,15.5862,15.5596,15.5809,6900.0
2009-07-13 13:10:00,29.23,29.26,29.2,29.25,28100.0,15.5809,15.5969,15.5649,15.5916,28100.0
2009-07-13 13:15:00,29.26,29.3,29.23,29.29,34300.0,15.5969,15.6182,15.5809,15.6129,34300.0
2009-07-13 13:20:00,29.3,29.35,29.3,29.33,24200.0,15.6182,15.6449,15.6182,15.6342,24200.0
2009-07-13 13:25:00,29.33,29.34,29.3,29.3,15400.0,15.6342,15.6396,15.6182,15.6182,15400.0
2009-07-13 13:30:00,29.3,29.31,29.23,29.25,11900.0,15.6182,15.6236,15.5809,15.5916,11900.0
2009-07-13 13:35:00,29.25,29.28,29.25,29.26,11200.0,15.5916,15.6076,15.5916,15.5969,11200.0
2009-07-13 13:40:00,29.26,29.27,29.21,29.21,5600.0,15.5969,15.6022,15.5703,15.5703,5600.0
2009-07-13 13:45:00,29.22,29.25,29.21,29.23,19200.0,15.5756,15.5916,15.5703,15.5809,19200.0
2009-07-13 13:50:00,29.23,29.28,29.21,29.28,16900.0,15.5809,15.6076,15.5703,15.6076,16900.0
2009-07-13 13:55:00,29.27,29.28,29.23,29.24,20600.0,15.6022,15.6076,15.5809,15.5862,20600.0
2009-07-13 14:00:00,29.25,29.28,29.25,29.26,14300.0,15.5916,15.6076,15.5916,15.5969,14300.0
2009-07-13 14:05:00,29.28,29.3,29.26,29.28,30000.0,15.6076,15.6182,15.5969,15.6076,30000.0
2009-07-13 14:10:00,29.27,29.35,29.27,29.33,20600.0,15.6022,15.6449,15.6022,15.6342,20600.0
2009-07-13 14:15:00,29.34,29.36,29.31,29.32,23200.0,15.6396,15.6502,15.6236,15.6289,23200.0
2009-07-13 14:20:00,29.34,29.43,29.34,29.39,12200.0,15.6396,15.6875,15.6396,15.6662,12200.0
2009-07-13 14:25:00,29.38,29.4,29.34,29.35,6300.0,15.6609,15.6715,15.6396,15.6449,6300.0
2009-07-13 14:30:00,29.35,29.37,29.31,29.36,14300.0,15.6449,15.6555,15.6236,15.6502,14300.0
2009-07-13 14:35:00,29.36,29.39,29.34,29.34,9400.0,15.6502,15.6662,15.6396,15.6396,9400.0
2009-07-13 14:40:00,29.35,29.35,29.19,29.24,43000.0,15.6449,15.6449,15.5596,15.5862,43000.0
2009-07-13 14:45:00,29.25,29.29,29.21,29.28,31900.0,15.5916,15.6129,15.5703,15.6076,31900.0
2009-07-13 14:50:00,29.3,29.36,29.3,29.31,51800.0,15.6182,15.6502,15.6182,15.6236,51800.0
2009-07-13 14:55:00,29.32,29.36,29.29,29.34,60700.0,15.6289,15.6502,15.6129,15.6396,60700.0
2009-07-13 15:00:00,29.35,29.39,29.34,29.37,36000.0,15.6449,15.6662,15.6396,15.6555,36000.0
2009-07-13 15:05:00,29.36,29.39,29.36,29.38,33500.0,15.6502,15.6662,15.6502,15.6609,33500.0
2009-07-13 15:10:00,29.38,29.42,29.37,29.38,29600.0,15.6609,15.6822,15.6555,15.6609,29600.0
2009-07-13 15:15:00,29.39,29.39,29.3,29.34,21300.0,15.6662,15.6662,15.6182,15.6396,21300.0
2009-07-13 15:20:00,29.34,29.37,29.31,29.36,33800.0,15.6396,15.6555,15.6236,15.6502,33800.0
2009-07-13 15:25:00,29.36,29.39,29.33,29.36,51200.0,15.6502,15.6662,15.6342,15.6502,51200.0
2009-07-13 15:30:00,29.35,29.44,29.33,29.43,78200.0,15.6449,15.6929,15.6342,15.6875,78200.0
2009-07-13 15:35:00,29.42,29.5,29.4,29.49,29400.0,15.6822,15.7248,15.6715,15.7195,29400.0
2009-07-13 15:40:00,29.5,29.65,29.5,29.63,33000.0,15.7248,15.8048,15.7248,15.7941,33000.0
2009-07-13 15:45:00,29.63,29.7,29.61,29.7,39900.0,15.7941,15.8314,15.7835,15.8314,39900.0
2009-07-13 15:50:00,29.7,29.81,29.69,29.8,117700.0,15.8314,15.8901,15.8261,15.8848,117700.0
2009-07-13 15:55:00,29.8,29.84,29.68,29.69,541800.0,15.8848,15.9061,15.8208,15.8261,541800.0
2009-07-14 09:30:00,29.75,29.75,29.44,29.49,81800.0,15.8581,15.8581,15.6929,15.7195,81800.0
2009-07-14 09:35:00,29.48,29.54,29.37,29.45,105000.0,15.7142,15.7462,15.6555,15.6982,105000.0
2009-07-14 09:40:00,29.47,29.48,29.26,29.26,75200.0,15.7088,15.7142,15.5969,15.5969,75200.0
2009-07-14 09:45:00,29.27,29.36,29.22,29.36,37300.0,15.6022,15.6502,15.5756,15.6502,37300.0
2009-07-14 09:50:00,29.37,29.51,29.32,29.35,50700.0,15.6555,15.7302,15.6289,15.6449,50700.0
2009-07-14 09:55:00,29.34,29.4,29.25,29.27,44500.0,15.6396,15.6715,15.5916,15.6022,44500.0
2009-07-14 10:00:00,29.25,29.33,29.23,29.28,35000.0,15.5916,15.6342,15.5809,15.6076,35000.0
2009-07-14 10:05:00,29.29,29.42,29.24,29.4,78300.0,15.6129,15.6822,15.5862,15.6715,78300.0
2009-07-14 10:10:00,29.4,29.46,29.38,29.39,41100.0,15.6715,15.7035,15.6609,15.6662,41100.0
2009-07-14 10:15:00,29.4,29.41,29.34,29.38,34800.0,15.6715,15.6769,15.6396,15.6609,34800.0
2009-07-14 10:20:00,29.38,29.41,29.28,29.41,66600.0,15.6609,15.6769,15.6076,15.6769,66600.0
2009-07-14 10:25:00,29.42,29.45,29.38,29.43,33800.0,15.6822,15.6982,15.6609,15.6875,33800.0
2009-07-14 10:30:00,29.43,29.44,29.32,29.33,17800.0,15.6875,15.6929,15.6289,15.6342,17800.0
2009-07-14 10:35:00,29.33,29.34,29.28,29.3,30600.0,15.6342,15.6396,15.6076,15.6182,30600.0
2009-07-14 10:40:00,29.29,29.34,29.26,29.34,27500.0,15.6129,15.6396,15.5969,15.6396,27500.0
2009-07-14 10:45:00,29.33,29.35,29.26,29.32,30400.0,15.6342,15.6449,15.5969,15.6289,30400.0
2009-07-14 10:50:00,29.33,29.36,29.33,29.35,11200.0,15.6342,15.6502,15.6342,15.6449,11200.0
2009-07-14 10:55:00,29.36,29.43,29.33,29.41,29100.0,15.6502,15.6875,15.6342,15.6769,29100.0
2009-07-14 11:00:00,29.42,29.47,29.4,29.47,11400.0,15.6822,15.7088,15.6715,15.7088,11400.0
2009-07-14 11:05:00,29.48,29.56,29.48,29.54,28600.0,15.7142,15.7568,15.7142,15.7462,28600.0
2009-07-14 11:10:00,29.54,29.62,29.54,29.62,19800.0,15.7462,15.7888,15.7462,15.7888,19800.0
2009-07-14 11:15:00,29.64,29.71,29.64,29.69,67400.0,15.7995,15.8368,15.7995,15.8261,67400.0
2009-07-14 11:20:00,29.68,29.72,29.65,29.71,73100.0,15.8208,15.8421,15.8048,15.8368,73100.0
2009-07-14 11:25:00,29.72,29.88,29.7,29.85,125900.0,15.8421,15.9274,15.8314,15.9114,125900.0
2009-07-14 11:30:00,29.85,29.94,29.82,29.94,85800.0,15.9114,15.9594,15.8954,15.9594,85800.0
2009-07-14 11:35:00,29.93,29.99,29.93,29.99,62900.0,15.954,15.986,15.954,15.986,62900.0
2009-07-14 11:40:00,30.0,30.01,29.95,29.95,13100.0,15.9914,15.9967,15.9647,15.9647,13100.0
2009-07-14 11:45:00,29.96,30.02,29.95,30.01,37300.0,15.97,16.002,15.9647,15.9967,37300.0
2009-07-14 11:50:00,30.02,30.17,30.02,30.15,31200.0,16.002,16.082,16.002,16.0713,31200.0
2009-07-14 11:55:00,30.17,30.22,30.15,30.18,22700.0,16.082,16.1086,16.0713,16.0873,22700.0
2009-07-14 12:00:00,30.18,30.19,30.16,30.19,22700.0,16.0873,16.0926,16.0766,16.0926,22700.0
2009-07-14 12:05:00,30.19,30.28,30.19,30.23,19300.0,16.0926,16.1406,16.0926,16.114,19300.0
2009-07-14 12:10:00,30.22,30.25,30.09,30.11,21400.0,16.1086,16.1246,16.0393,16.05,21400.0
2009-07-14 12:15:00,30.1,30.11,29.99,29.99,25300.0,16.0447,16.05,15.986,15.986,25300.0
2009-07-14 12:20:00,29.99,30.0,29.86,29.89,38800.0,15.986,15.9914,15.9167,15.9327,38800.0
2009-07-14 12:25:00,29.89,29.93,29.88,29.92,35400.0,15.9327,15.954,15.9274,15.9487,35400.0
2009-07-14 12:30:00,29.93,29.96,29.84,29.84,33300.0,15.954,15.97,15.9061,15.9061,33300.0
2009-07-14 12:35:00,29.85,29.89,29.82,29.88,39700.0,15.9114,15.9327,15.8954,15.9274,39700.0
2009-07-14 12:40:00,29.88,29.89,29.84,29.85,4600.0,15.9274,15.9327,15.9061,15.9114,4600.0
2009-07-14 12:45:00,29.88,30.02,29.86,29.99,48300.0,15.9274,16.002,15.9167,15.986,48300.0
2009-07-14 12:50:00,29.98,30.05,29.98,30.0,13600.0,15.9807,16.018,15.9807,15.9914,13600.0
2009-07-14 12:55:00,30.01,30.05,29.99,30.01,12800.0,15.9967,16.018,15.986,15.9967,12800.0
2009-07-14 13:00:00,30.0,30.05,30.0,30.05,10800.0,15.9914,16.018,15.9914,16.018,10800.0
2009-07-14 13:05:00,30.05,30.06,29.99,29.99,23600.0,16.018,16.0233,15.986,15.986,23600.0
2009-07-14 13:10:00,29.99,30.05,29.99,30.01,35000.0,15.986,16.018,15.986,15.9967,35000.0
2009-07-14 13:15:00,30.02,30.03,29.96,29.96,27000.0,16.002,16.0074,15.97,15.97,27000.0
2009-07-14 13:20:00,29.96,29.98,29.96,29.98,28200.0,15.97,15.9807,15.97,15.9807,28200.0
2009-07-14 13:25:00,29.99,30.05,29.99,30.04,38700.0,15.986,16.018,15.986,16.0127,38700.0
2009-07-14 13:30:00,30.05,30.05,30.01,30.01,69100.0,16.018,16.018,15.9967,15.9967,69100.0
2009-07-14 13:35:00,30.02,30.06,30.01,30.02,56500.0,16.002,16.0233,15.9967,16.002,56500.0
2009-07-14 13:40:00,30.03,30.05,30.01,30.04,19000.0,16.0074,16.018,15.9967,16.0127,19000.0
2009-07-14 13:45:00,30.06,30.08,30.02,30.03,21200.0,16.0233,16.034,16.002,16.0074,21200.0
2009-07-14 13:50:00,30.04,30.06,30.01,30.01,10400.0,16.0127,16.0233,15.9967,15.9967,10400.0
2009-07-14 13:55:00,30.01,30.01,29.99,30.0,27100.0,15.9967,15.9967,15.986,15.9914,27100.0
2009-07-14 14:00:00,30.0,30.0,29.82,29.82,63900.0,15.9914,15.9914,15.8954,15.8954,63900.0
2009-07-14 14:05:00,29.81,29.91,29.81,29.9,35400.0,15.8901,15.9434,15.8901,15.9381,35400.0
2009-07-14 14:10:00,29.9,29.94,29.87,29.9,23200.0,15.9381,15.9594,15.9221,15.9381,23200.0
2009-07-14 14:15:00,29.91,29.96,29.89,29.93,13900.0,15.9434,15.97,15.9327,15.954,13900.0
2009-07-14 14:20:00,29.93,29.96,29.89,29.9,14600.0,15.954,15.97,15.9327,15.9381,14600.0
2009-07-14 14:25:00,29.9,29.91,29.82,29.82,19500.0,15.9381,15.9434,15.8954,15.8954,19500.0
2009-07-14 14:30:00,29.81,29.85,29.76,29.83,24900.0,15.8901,15.9114,15.8634,15.9007,24900.0
2009-07-14 14:35:00,29.83,29.92,29.83,29.89,15600.0,15.9007,15.9487,15.9007,15.9327,15600.0
2009-07-14 14:40:00,29.9,29.95,29.9,29.95,21700.0,15.9381,15.9647,15.9381,15.9647,21700.0
2009-07-14 14:45:00,29.95,30.02,29.91,29.95,34900.0,15.9647,16.002,15.9434,15.9647,34900.0
2009-07-14 14:50:00,29.95,29.96,29.88,29.96,30700.0,15.9647,15.97,15.9274,15.97,30700.0
2009-07-14 14:55:00,29.96,30.01,29.92,30.01,33600.0,15.97,15.9967,15.9487,15.9967,33600.0
2009-07-14 15:00:00,30.0,30.03,29.93,30.0,41100.0,15.9914,16.0074,15.954,15.9914,41100.0
2009-07-14 15:05:00,29.99,30.0,29.92,29.95,33300.0,15.986,15.9914,15.9487,15.9647,33300.0
2009-07-14 15:10:00,29.94,30.05,29.94,30.02,28700.0,15.9594,16.018,15.9594,16.002,28700.0
2009-07-14 15:15:00,30.02,30.03,29.98,30.01,22800.0,16.002,16.0074,15.9807,15.9967,22800.0
2009-07-14 15:20:00,30.0,30.02,29.97,29.99,11600.0,15.9914,16.002,15.9754,15.986,11600.0
2009-07-14 15:25:00,29.99,30.04,29.96,30.0,24000.0,15.986,16.0127,15.97,15.9914,24000.0
2009-07-14 15:30:00,30.01,30.04,29.98,30.01,16300.0,15.9967,16.0127,15.9807,15.9967,16300.0
2009-07-14 15:35:00,30.0,30.04,29.99,30.03,33200.0,15.9914,16.0127,15.986,16.0074,33200.0
2009-07-14 15:40:00,30.04,30.08,29.97,30.07,36200.0,16.0127,16.034,15.9754,16.0287,36200.0
2009-07-14 15:45:00,30.06,30.08,29.98,30.0,28700.0,16.0233,16.034,15.9807,15.9914,28700.0
2009-07-14 15:50:00,30.01,30.06,30.01,30.05,27800.0,15.9967,16.0233,15.9967,16.018,27800.0
2009-07-14 15:55:00,30.07,30.1,30.02,30.02,38300.0,16.0287,16.0447,16.002,16.002,38300.0
2009-07-15 09:30:00,30.61,30.75,30.53,30.67,43400.0,16.3165,16.3911,16.2739,16.3485,43400.0
2009-07-15 09:35:00,30.66,30.66,30.53,30.6,7700.0,16.3432,16.3432,16.2739,16.3112,7700.0
2009-07-15 09:40:00,30.64,30.76,30.63,30.75,24900.0,16.3325,16.3965,16.3272,16.3911,24900.0
2009-07-15 09:45:00,30.72,30.74,30.62,30.63,9300.0,16.3752,16.3858,16.3218,16.3272,9300.0
2009-07-15 09:50:00,30.63,30.67,30.54,30.57,8400.0,16.3272,16.3485,16.2792,16.2952,8400.0
2009-07-15 09:55:00,30.59,30.6,30.53,30.55,16100.0,16.3059,16.3112,16.2739,16.2845,16100.0
2009-07-15 10:00:00,30.55,30.61,30.52,30.54,19300.0,16.2845,16.3165,16.2685,16.2792,19300.0
2009-07-15 10:05:00,30.55,30.57,30.53,30.54,16300.0,16.2845,16.2952,16.2739,16.2792,16300.0
2009-07-15 10:10:00,30.54,30.54,30.4,30.43,17600.0,16.2792,16.2792,16.2046,16.2206,17600.0
2009-07-15 10:15:00,30.46,30.48,30.43,30.48,8500.0,16.2366,16.2472,16.2206,16.2472,8500.0
2009-07-15 10:20:00,30.49,30.56,30.48,30.54,7500.0,16.2526,16.2899,16.2472,16.2792,7500.0
2009-07-15 10:25:00,30.54,30.59,30.51,30.56,12900.0,16.2792,16.3059,16.2632,16.2899,12900.0
2009-07-15 10:30:00,30.58,30.58,30.46,30.47,13300.0,16.3005,16.3005,16.2366,16.2419,13300.0
2009-07-15 10:35:00,30.46,30.46,30.37,30.38,13900.0,16.2366,16.2366,16.1886,16.1939,13900.0
2009-07-15 10:40:00,30.37,30.38,30.32,30.37,6400.0,16.1886,16.1939,16.1619,16.1886,6400.0
2009-07-15 10:45:00,30.39,30.45,30.39,30.42,10800.0,16.1992,16.2312,16.1992,16.2152,10800.0
2009-07-15 10:50:00,30.43,30.43,30.38,30.4,5600.0,16.2206,16.2206,16.1939,16.2046,5600.0
2009-07-15 10:55:00,30.39,30.4,30.37,30.37,6900.0,16.1992,16.2046,16.1886,16.1886,6900.0
2009-07-15 11:00:00,30.38,30.49,30.38,30.49,9600.0,16.1939,16.2526,16.1939,16.2526,9600.0
2009-07-15 11:05:00,30.5,30.53,30.5,30.51,10100.0,16.2579,16.2739,16.2579,16.2632,10100.0
2009-07-15 11:10:00,30.52,30.56,30.51,30.56,5600.0,16.2685,16.2899,16.2632,16.2899,5600.0
2009-07-15 11:15:00,30.56,30.64,30.56,30.64,11600.0,16.2899,16.3325,16.2899,16.3325,11600.0
2009-07-15 11:20:00,30.65,30.74,30.65,30.69,20000.0,16.3378,16.3858,16.3378,16.3592,20000.0
2009-07-15 11:25:00,30.71,30.79,30.71,30.75,18200.0,16.3698,16.4125,16.3698,16.3911,18200.0
2009-07-15 11:30:00,30.75,30.87,30.75,30.86,28600.0,16.3911,16.4551,16.3911,16.4498,28600.0
2009-07-15 11:35:00,30.87,30.92,30.86,30.91,18800.0,16.4551,16.4818,16.4498,16.4764,18800.0
2009-07-15 11:40:00,30.91,30.92,30.85,30.86,13100.0,16.4764,16.4818,16.4445,16.4498,13100.0
2009-07-15 11:45:00,30.86,30.88,30.79,30.79,13200.0,16.4498,16.4604,16.4125,16.4125,13200.0
2009-07-15 11:50:00,30.81,30.83,30.8,30.8,10200.0,16.4231,16.4338,16.4178,16.4178,10200.0
2009-07-15 11:55:00,30.81,30.82,30.79,30.8,10800.0,16.4231,16.4285,16.4125,16.4178,10800.0
2009-07-15 12:00:00,30.8,30.81,30.78,30.81,11200.0,16.4178,16.4231,16.4071,16.4231,11200.0
2009-07-15 12:05:00,30.8,30.8,30.78,30.79,8200.0,16.4178,16.4178,16.4071,16.4125,8200.0
2009-07-15 12:10:00,30.8,30.81,30.79,30.8,16000.0,16.4178,16.4231,16.4125,16.4178,16000.0
2009-07-15 12:15:00,30.81,30.84,30.8,30.8,21200.0,16.4231,16.4391,16.4178,16.4178,21200.0
2009-07-15 12:20:00,30.8,30.82,30.77,30.78,10100.0,16.4178,16.4285,16.4018,16.4071,10100.0
2009-07-15 12:25:00,30.79,30.79,30.72,30.74,10200.0,16.4125,16.4125,16.3752,16.3858,10200.0
2009-07-15 12:30:00,30.73,30.8,30.73,30.77,17900.0,16.3805,16.4178,16.3805,16.4018,17900.0
2009-07-15 12:35:00,30.78,30.81,30.75,30.76,10500.0,16.4071,16.4231,16.3911,16.3965,10500.0
2009-07-15 12:40:00,30.74,30.77,30.72,30.73,17900.0,16.3858,16.4018,16.3752,16.3805,17900.0
2009-07-15 12:45:00,30.74,30.76,30.73,30.76,10000.0,16.3858,16.3965,16.3805,16.3965,10000.0
2009-07-15 12:50:00,30.77,30.81,30.77,30.79,16000.0,16.4018,16.4231,16.4018,16.4125,16000.0
2009-07-15 12:55:00,30.79,30.8,30.77,30.8,8700.0,16.4125,16.4178,16.4018,16.4178,8700.0
2009-07-15 13:00:00,30.81,30.81,30.79,30.8,8100.0,16.4231,16.4231,16.4125,16.4178,8100.0
2009-07-15 13:05:00,30.81,30.83,30.79,30.82,9300.0,16.4231,16.4338,16.4125,16.4285,9300.0
2009-07-15 13:10:00,30.82,30.83,30.78,30.78,4600.0,16.4285,16.4338,16.4071,16.4071,4600.0
2009-07-15 13:15:00,30.79,30.79,30.78,30.79,5500.0,16.4125,16.4125,16.4071,16.4125,5500.0
2009-07-15 13:20:00,30.8,30.83,30.79,30.8,56300.0,16.4178,16.4338,16.4125,16.4178,56300.0
2009-07-15 13:25:00,30.8,30.94,30.8,30.94,23600.0,16.4178,16.4924,16.4178,16.4924,23600.0
2009-07-15 13:30:00,30.96,30.99,30.93,30.94,32400.0,16.5031,16.5191,16.4871,16.4924,32400.0
2009-07-15 13:35:00,30.93,30.98,30.91,30.97,35900.0,16.4871,16.5137,16.4764,16.5084,35900.0
2009-07-15 13:40:00,30.98,31.0,30.96,30.98,14500.0,16.5137,16.5244,16.5031,16.5137,14500.0
2009-07-15 13:45:00,30.98,31.07,30.98,31.06,9900.0,16.5137,16.5617,16.5137,16.5564,9900.0
2009-07-15 13:50:00,31.06,31.1,31.04,31.08,14900.0,16.5564,16.5777,16.5457,16.5671,14900.0
2009-07-15 13:55:00,31.08,31.15,31.08,31.14,7900.0,16.5671,16.6044,16.5671,16.599,7900.0
2009-07-15 14:00:00,31.13,31.13,31.05,31.11,17800.0,16.5937,16.5937,16.5511,16.583,17800.0
2009-07-15 14:05:00,31.11,31.17,31.1,31.1,28500.0,16.583,16.615,16.5777,16.5777,28500.0
2009-07-15 14:10:00,31.09,31.15,31.07,31.14,18200.0,16.5724,16.6044,16.5617,16.599,18200.0
2009-07-15 14:15:00,31.15,31.19,31.14,31.14,16700.0,16.6044,16.6257,16.599,16.599,16700.0
2009-07-15 14:20:00,31.17,31.29,31.16,31.27,26700.0,16.615,16.679,16.6097,16.6683,26700.0
2009-07-15 14:25:00,31.24,31.26,31.22,31.25,11300.0,16.6523,16.663,16.6417,16.6577,11300.0
2009-07-15 14:30:00,31.26,31.32,31.26,31.3,17200.0,16.663,16.695,16.663,16.6843,17200.0
2009-07-15 14:35:00,31.3,31.32,31.29,31.31,4900.0,16.6843,16.695,16.679,16.6897,4900.0
2009-07-15 14:40:00,31.3,31.35,31.29,31.3,10200.0,16.6843,16.711,16.679,16.6843,10200.0
2009-07-15 14:45:00,31.3,31.39,31.3,31.38,16900.0,16.6843,16.7323,16.6843,16.727,16900.0
2009-07-15 14:50:00,31.38,31.4,31.36,31.38,16200.0,16.727,16.7376,16.7163,16.727,16200.0
2009-07-15 14:55:00,31.39,31.47,31.38,31.47,17100.0,16.7323,16.7749,16.727,16.7749,17100.0
2009-07-15 15:00:00,31.47,31.5,31.44,31.48,18000.0,16.7749,16.7909,16.7589,16.7803,18000.0
2009-07-15 15:05:00,31.48,31.5,31.43,31.5,11900.0,16.7803,16.7909,16.7536,16.7909,11900.0
2009-07-15 15:10:00,31.49,31.56,31.39,31.39,27000.0,16.7856,16.8229,16.7323,16.7323,27000.0
2009-07-15 15:15:00,31.39,31.44,31.38,31.39,12400.0,16.7323,16.7589,16.727,16.7323,12400.0
2009-07-15 15:20:00,31.39,31.42,31.3,31.3,14100.0,16.7323,16.7483,16.6843,16.6843,14100.0
2009-07-15 15:25:00,31.31,31.31,31.04,31.06,54400.0,16.6897,16.6897,16.5457,16.5564,54400.0
2009-07-15 15:30:00,31.06,31.13,31.03,31.13,21000.0,16.5564,16.5937,16.5404,16.5937,21000.0
2009-07-15 15:35:00,31.13,31.33,31.12,31.29,23500.0,16.5937,16.7003,16.5884,16.679,23500.0
2009-07-15 15:40:00,31.29,31.41,31.29,31.29,27700.0,16.679,16.743,16.679,16.679,27700.0
2009-07-15 15:45:00,31.3,31.36,31.15,31.26,40800.0,16.6843,16.7163,16.6044,16.663,40800.0
2009-07-15 15:50:00,31.26,31.37,31.24,31.36,25100.0,16.663,16.7216,16.6523,16.7163,25100.0
2009-07-15 15:55:00,31.37,31.37,31.14,31.17,55500.0,16.7216,16.7216,16.599,16.615,55500.0
2009-07-16 09:30:00,30.99,30.99,30.69,30.82,54100.0,16.5191,16.5191,16.3592,16.4285,54100.0
2009-07-16 09:35:00,30.84,30.93,30.76,30.93,20000.0,16.4391,16.4871,16.3965,16.4871,20000.0
2009-07-16 09:40:00,30.95,31.04,30.94,30.94,15800.0,16.4978,16.5457,16.4924,16.4924,15800.0
2009-07-16 09:45:00,30.96,30.99,30.92,30.92,8100.0,16.5031,16.5191,16.4818,16.4818,8100.0
2009-07-16 09:50:00,30.93,30.96,30.91,30.93,16800.0,16.4871,16.5031,16.4764,16.4871,16800.0
2009-07-16 09:55:00,30.93,30.93,30.86,30.87,6600.0,16.4871,16.4871,16.4498,16.4551,6600.0
2009-07-16 10:00:00,30.85,30.85,30.67,30.67,24600.0,16.4445,16.4445,16.3485,16.3485,24600.0
2009-07-16 10:05:00,30.67,30.67,30.59,30.65,19500.0,16.3485,16.3485,16.3059,16.3378,19500.0
2009-07-16 10:10:00,30.65,30.7,30.64,30.69,12700.0,16.3378,16.3645,16.3325,16.3592,12700.0
2009-07-16 10:15:00,30.69,30.72,30.64,30.64,6100.0,16.3592,16.3752,16.3325,16.3325,6100.0
2009-07-16 10:20:00,30.62,30.67,30.59,30.63,18300.0,16.3218,16.3485,16.3059,16.3272,18300.0
2009-07-16 10:25:00,30.64,30.85,30.64,30.79,15300.0,16.3325,16.4445,16.3325,16.4125,15300.0
2009-07-16 10:30:00,30.78,30.84,30.71,30.71,15200.0,16.4071,16.4391,16.3698,16.3698,15200.0
2009-07-16 10:35:00,30.71,30.79,30.71,30.76,18700.0,16.3698,16.4125,16.3698,16.3965,18700.0
2009-07-16 10:40:00,30.76,30.79,30.73,30.78,19700.0,16.3965,16.4125,16.3805,16.4071,19700.0
2009-07-16 10:45:00,30.77,30.84,30.76,30.81,16900.0,16.4018,16.4391,16.3965,16.4231,16900.0
2009-07-16 10:50:00,30.82,30.85,30.76,30.85,15700.0,16.4285,16.4445,16.3965,16.4445,15700.0
2009-07-16 10:55:00,30.85,30.85,30.75,30.76,23100.0,16.4445,16.4445,16.3911,16.3965,23100.0
2009-07-16 11:00:00,30.75,30.84,30.75,30.8,9800.0,16.3911,16.4391,16.3911,16.4178,9800.0
2009-07-16 11:05:00,30.8,30.85,30.79,30.79,17000.0,16.4178,16.4445,16.4125,16.4125,17000.0
2009-07-16 11:10:00,30.79,30.8,30.68,30.72,15900.0,16.4125,16.4178,16.3538,16.3752,15900.0
2009-07-16 11:15:00,30.73,30.73,30.66,30.68,4700.0,16.3805,16.3805,16.3432,16.3538,4700.0
2009-07-16 11:20:00,30.67,30.67,30.62,30.65,10200.0,16.3485,16.3485,16.3218,16.3378,10200.0
2009-07-16 11:25:00,30.65,30.65,30.61,30.62,7500.0,16.3378,16.3378,16.3165,16.3218,7500.0
2009-07-16 11:30:00,30.62,30.62,30.52,30.53,24700.0,16.3218,16.3218,16.2685,16.2739,24700.0
2009-07-16 11:35:00,30.51,30.62,30.51,30.61,11300.0,16.2632,16.3218,16.2632,16.3165,11300.0
2009-07-16 11:40:00,30.61,30.65,30.59,30.59,9500.0,16.3165,16.3378,16.3059,16.3059,9500.0
2009-07-16 11:45:00,30.59,30.66,30.59,30.59,12900.0,16.3059,16.3432,16.3059,16.3059,12900.0
2009-07-16 11:50:00,30.59,30.6,30.58,30.59,5500.0,16.3059,16.3112,16.3005,16.3059,5500.0
2009-07-16 11:55:00,30.59,30.66,30.59,30.64,12800.0,16.3059,16.3432,16.3059,16.3325,12800.0
2009-07-16 12:00:00,30.64,30.64,30.6,30.63,20900.0,16.3325,16.3325,16.3112,16.3272,20900.0
2009-07-16 12:05:00,30.66,30.67,30.64,30.67,6600.0,16.3432,16.3485,16.3325,16.3485,6600.0
2009-07-16 12:10:00,30.66,30.72,30.66,30.7,5100.0,16.3432,16.3752,16.3432,16.3645,5100.0
2009-07-16 12:15:00,30.71,30.71,30.66,30.68,9800.0,16.3698,16.3698,16.3432,16.3538,9800.0
2009-07-16 12:20:00,30.68,30.69,30.67,30.69,10300.0,16.3538,16.3592,16.3485,16.3592,10300.0
2009-07-16 12:25:00,30.69,30.72,30.67,30.72,10300.0,16.3592,16.3752,16.3485,16.3752,10300.0
2009-07-16 12:30:00,30.71,30.77,30.68,30.77,20600.0,16.3698,16.4018,16.3538,16.4018,20600.0
2009-07-16 12:35:00,30.77,30.77,30.72,30.73,11700.0,16.4018,16.4018,16.3752,16.3805,11700.0
2009-07-16 12:40:00,30.73,30.78,30.73,30.78,8400.0,16.3805,16.4071,16.3805,16.4071,8400.0
2009-07-16 12:45:00,30.79,30.8,30.77,30.79,6900.0,16.4125,16.4178,16.4018,16.4125,6900.0
2009-07-16 12:50:00,30.81,30.85,30.81,30.83,11300.0,16.4231,16.4445,16.4231,16.4338,11300.0
2009-07-16 12:55:00,30.81,30.83,30.81,30.82,4200.0,16.4231,16.4338,16.4231,16.4285,4200.0
2009-07-16 13:00:00,30.83,30.9,30.83,30.89,17100.0,16.4338,16.4711,16.4338,16.4658,17100.0
2009-07-16 13:05:00,30.89,30.89,30.84,30.86,16400.0,16.4658,16.4658,16.4391,16.4498,16400.0
2009-07-16 13:10:00,30.87,30.88,30.85,30.87,4600.0,16.4551,16.4604,16.4445,16.4551,4600.0
2009-07-16 13:15:00,30.88,30.89,30.87,30.89,4200.0,16.4604,16.4658,16.4551,16.4658,4200.0
2009-07-16 13:20:00,30.89,30.91,30.88,30.91,3700.0,16.4658,16.4764,16.4604,16.4764,3700.0
2009-07-16 13:25:00,30.91,30.91,30.87,30.88,10400.0,16.4764,16.4764,16.4551,16.4604,10400.0
2009-07-16 13:30:00,30.88,30.95,30.88,30.93,10700.0,16.4604,16.4978,16.4604,16.4871,10700.0
2009-07-16 13:35:00,30.93,30.96,30.92,30.96,2900.0,16.4871,16.5031,16.4818,16.5031,2900.0
2009-07-16 13:40:00,30.97,31.11,30.97,31.11,12600.0,16.5084,16.583,16.5084,16.583,12600.0
2009-07-16 13:45:00,31.12,31.21,31.12,31.2,11400.0,16.5884,16.6363,16.5884,16.631,11400.0
2009-07-16 13:50:00,31.2,31.29,31.2,31.29,10900.0,16.631,16.679,16.631,16.679,10900.0
2009-07-16 13:55:00,31.3,31.32,31.26,31.32,20200.0,16.6843,16.695,16.663,16.695,20200.0
2009-07-16 14:00:00,31.34,31.4,31.34,31.37,18400.0,16.7056,16.7376,16.7056,16.7216,18400.0
2009-07-16 14:05:00,31.39,31.4,31.33,31.33,14100.0,16.7323,16.7376,16.7003,16.7003,14100.0
2009-07-16 14:10:00,31.34,31.4,31.3,31.4,14700.0,16.7056,16.7376,16.6843,16.7376,14700.0
2009-07-16 14:15:00,31.41,31.42,31.37,31.4,15300.0,16.743,16.7483,16.7216,16.7376,15300.0
2009-07-16 14:20:00,31.4,31.49,31.39,31.47,16500.0,16.7376,16.7856,16.7323,16.7749,16500.0
2009-07-16 14:25:00,31.48,31.56,31.46,31.53,32700.0,16.7803,16.8229,16.7696,16.8069,32700.0
2009-07-16 14:30:00,31.53,31.54,31.49,31.5,13700.0,16.8069,16.8123,16.7856,16.7909,13700.0
2009-07-16 14:35:00,31.5,31.5,31.43,31.5,48700.0,16.7909,16.7909,16.7536,16.7909,48700.0
2009-07-16 14:40:00,31.51,31.52,31.44,31.51,15000.0,16.7963,16.8016,16.7589,16.7963,15000.0
2009-07-16 14:45:00,31.51,31.54,31.48,31.52,31000.0,16.7963,16.8123,16.7803,16.8016,31000.0
2009-07-16 14:50:00,31.51,31.6,31.51,31.58,31200.0,16.7963,16.8442,16.7963,16.8336,31200.0
2009-07-16 14:55:00,31.57,31.58,31.52,31.55,21500.0,16.8282,16.8336,16.8016,16.8176,21500.0
2009-07-16 15:00:00,31.55,31.55,31.52,31.52,22300.0,16.8176,16.8176,16.8016,16.8016,22300.0
2009-07-16 15:05:00,31.53,31.53,31.34,31.34,37700.0,16.8069,16.8069,16.7056,16.7056,37700.0
2009-07-16 15:10:00,31.35,31.44,31.34,31.44,68400.0,16.711,16.7589,16.7056,16.7589,68400.0
2009-07-16 15:15:00,31.45,31.45,31.41,31.42,16300.0,16.7643,16.7643,16.743,16.7483,16300.0
2009-07-16 15:20:00,31.41,31.43,31.35,31.4,32500.0,16.743,16.7536,16.711,16.7376,32500.0
2009-07-16 15:25:00,31.39,31.52,31.38,31.5,24800.0,16.7323,16.8016,16.727,16.7909,24800.0
2009-07-16 15:30:00,31.52,31.52,31.47,31.48,27300.0,16.8016,16.8016,16.7749,16.7803,27300.0
2009-07-16 15:35:00,31.48,31.52,31.48,31.5,26600.0,16.7803,16.8016,16.7803,16.7909,26600.0
2009-07-16 15:40:00,31.5,31.67,31.5,31.61,59000.0,16.7909,16.8815,16.7909,16.8496,59000.0
2009-07-16 15:45:00,31.61,31.7,31.61,31.69,43900.0,16.8496,16.8975,16.8496,16.8922,43900.0
2009-07-16 15:50:00,31.68,31.74,31.45,31.45,73000.0,16.8869,16.9189,16.7643,16.7643,73000.0
2009-07-16 15:55:00,31.45,31.51,31.38,31.42,55800.0,16.7643,16.7963,16.727,16.7483,55800.0
2009-07-17 09:30:00,31.29,31.36,31.11,31.18,39300.0,16.679,16.7163,16.583,16.6204,39300.0
2009-07-17 09:35:00,31.18,31.19,30.91,30.93,23400.0,16.6204,16.6257,16.4764,16.4871,23400.0
2009-07-17 09:40:00,30.91,30.98,30.9,30.92,33000.0,16.4764,16.5137,16.4711,16.4818,33000.0
2009-07-17 09:45:00,30.92,31.01,30.91,30.91,18100.0,16.4818,16.5297,16.4764,16.4764,18100.0
2009-07-17 09:50:00,30.9,30.9,30.76,30.81,36900.0,16.4711,16.4711,16.3965,16.4231,36900.0
2009-07-17 09:55:00,30.81,30.9,30.79,30.85,31300.0,16.4231,16.4711,16.4125,16.4445,31300.0
2009-07-17 10:00:00,30.86,31.0,30.83,30.99,49600.0,16.4498,16.5244,16.4338,16.5191,49600.0
2009-07-17 10:05:00,30.98,31.04,30.9,30.94,31500.0,16.5137,16.5457,16.4711,16.4924,31500.0
2009-07-17 10:10:00,30.95,30.95,30.9,30.9,11900.0,16.4978,16.4978,16.4711,16.4711,11900.0
2009-07-17 10:15:00,30.89,30.9,30.83,30.86,16900.0,16.4658,16.4711,16.4338,16.4498,16900.0
2009-07-17 10:20:00,30.87,30.98,30.84,30.97,26300.0,16.4551,16.5137,16.4391,16.5084,26300.0
2009-07-17 10:25:00,30.98,30.98,30.89,30.93,28900.0,16.5137,16.5137,16.4658,16.4871,28900.0
2009-07-17 10:30:00,30.93,30.93,30.84,30.89,28900.0,16.4871,16.4871,16.4391,16.4658,28900.0
2009-07-17 10:35:00,30.9,30.9,30.8,30.81,17800.0,16.4711,16.4711,16.4178,16.4231,17800.0
2009-07-17 10:40:00,30.8,30.82,30.79,30.8,12400.0,16.4178,16.4285,16.4125,16.4178,12400.0
2009-07-17 10:45:00,30.8,30.85,30.75,30.75,14600.0,16.4178,16.4445,16.3911,16.3911,14600.0
2009-07-17 10:50:00,30.76,30.77,30.65,30.68,39200.0,16.3965,16.4018,16.3378,16.3538,39200.0
2009-07-17 10:55:00,30.68,30.78,30.65,30.76,11000.0,16.3538,16.4071,16.3378,16.3965,11000.0
2009-07-17 11:00:00,30.75,30.83,30.72,30.81,19300.0,16.3911,16.4338,16.3752,16.4231,19300.0
2009-07-17 11:05:00,30.8,30.8,30.75,30.75,5600.0,16.4178,16.4178,16.3911,16.3911,5600.0
2009-07-17 11:10:00,30.74,30.74,30.67,30.69,13500.0,16.3858,16.3858,16.3485,16.3592,13500.0
2009-07-17 11:15:00,30.68,30.69,30.58,30.58,20000.0,16.3538,16.3592,16.3005,16.3005,20000.0
2009-07-17 11:20:00,30.57,30.66,30.55,30.66,15200.0,16.2952,16.3432,16.2845,16.3432,15200.0
2009-07-17 11:25:00,30.66,30.67,30.63,30.66,26400.0,16.3432,16.3485,16.3272,16.3432,26400.0
2009-07-17 11:30:00,30.66,30.66,30.59,30.63,14300.0,16.3432,16.3432,16.3059,16.3272,14300.0
2009-07-17 11:35:00,30.63,30.65,30.58,30.58,6200.0,16.3272,16.3378,16.3005,16.3005,6200.0
2009-07-17 11:40:00,30.55,30.57,30.54,30.56,10300.0,16.2845,16.2952,16.2792,16.2899,10300.0
2009-07-17 11:45:00,30.54,30.54,30.45,30.51,28900.0,16.2792,16.2792,16.2312,16.2632,28900.0
2009-07-17 11:50:00,30.54,30.55,30.41,30.42,15600.0,16.2792,16.2845,16.2099,16.2152,15600.0
2009-07-17 11:55:00,30.43,30.48,30.43,30.47,10300.0,16.2206,16.2472,16.2206,16.2419,10300.0
2009-07-17 12:00:00,30.46,30.54,30.45,30.54,7600.0,16.2366,16.2792,16.2312,16.2792,7600.0
2009-07-17 12:05:00,30.56,30.61,30.56,30.6,8100.0,16.2899,16.3165,16.2899,16.3112,8100.0
2009-07-17 12:10:00,30.6,30.6,30.52,30.55,15100.0,16.3112,16.3112,16.2685,16.2845,15100.0
2009-07-17 12:15:00,30.54,30.59,30.54,30.59,2900.0,16.2792,16.3059,16.2792,16.3059,2900.0
2009-07-17 12:20:00,30.58,30.64,30.58,30.62,19100.0,16.3005,16.3325,16.3005,16.3218,19100.0
2009-07-17 12:25:00,30.61,30.63,30.56,30.58,42400.0,16.3165,16.3272,16.2899,16.3005,42400.0
2009-07-17 12:30:00,30.58,30.6,30.55,30.6,7500.0,16.3005,16.3112,16.2845,16.3112,7500.0
2009-07-17 12:35:00,30.61,30.72,30.61,30.72,14300.0,16.3165,16.3752,16.3165,16.3752,14300.0
2009-07-17 12:40:00,30.72,30.75,30.7,30.73,14600.0,16.3752,16.3911,16.3645,16.3805,14600.0
2009-07-17 12:45:00,30.73,30.76,30.71,30.76,10300.0,16.3805,16.3965,16.3698,16.3965,10300.0
2009-07-17 12:50:00,30.74,30.77,30.71,30.73,18700.0,16.3858,16.4018,16.3698,16.3805,18700.0
2009-07-17 12:55:00,30.73,30.73,30.68,30.72,8200.0,16.3805,16.3805,16.3538,16.3752,8200.0
2009-07-17 13:00:00,30.71,30.72,30.68,30.7,10500.0,16.3698,16.3752,16.3538,16.3645,10500.0
2009-07-17 13:05:00,30.69,30.69,30.66,30.66,10200.0,16.3592,16.3592,16.3432,16.3432,10200.0
2009-07-17 13:10:00,30.65,30.65,30.62,30.62,5200.0,16.3378,16.3378,16.3218,16.3218,5200.0
2009-07-17 13:15:00,30.62,30.67,30.62,30.66,6000.0,16.3218,16.3485,16.3218,16.3432,6000.0
2009-07-17 13:20:00,30.67,30.74,30.67,30.71,15600.0,16.3485,16.3858,16.3485,16.3698,15600.0
2009-07-17 13:25:00,30.71,30.72,30.69,30.7,9500.0,16.3698,16.3752,16.3592,16.3645,9500.0
2009-07-17 13:30:00,30.72,30.78,30.71,30.78,8700.0,16.3752,16.4071,16.3698,16.4071,8700.0
2009-07-17 13:35:00,30.78,30.86,30.77,30.77,19400.0,16.4071,16.4498,16.4018,16.4018,19400.0
2009-07-17 13:40:00,30.78,30.81,30.76,30.81,7800.0,16.4071,16.4231,16.3965,16.4231,7800.0
2009-07-17 13:45:00,30.8,30.83,30.8,30.82,19800.0,16.4178,16.4338,16.4178,16.4285,19800.0
2009-07-17 13:50:00,30.83,30.83,30.79,30.82,7100.0,16.4338,16.4338,16.4125,16.4285,7100.0
2009-07-17 13:55:00,30.82,30.83,30.78,30.78,4600.0,16.4285,16.4338,16.4071,16.4071,4600.0
2009-07-17 14:00:00,30.78,30.8,30.76,30.8,7300.0,16.4071,16.4178,16.3965,16.4178,7300.0
2009-07-17 14:05:00,30.79,30.81,30.77,30.77,3300.0,16.4125,16.4231,16.4018,16.4018,3300.0
2009-07-17 14:10:00,30.77,30.77,30.72,30.73,6300.0,16.4018,16.4018,16.3752,16.3805,6300.0
2009-07-17 14:15:00,30.74,30.75,30.69,30.69,18700.0,16.3858,16.3911,16.3592,16.3592,18700.0
2009-07-17 14:20:00,30.7,30.73,30.7,30.73,3100.0,16.3645,16.3805,16.3645,16.3805,3100.0
2009-07-17 14:25:00,30.71,30.76,30.69,30.72,7700.0,16.3698,16.3965,16.3592,16.3752,7700.0
2009-07-17 14:30:00,30.71,30.74,30.68,30.69,21200.0,16.3698,16.3858,16.3538,16.3592,21200.0
2009-07-17 14:35:00,30.7,30.73,30.68,30.72,8800.0,16.3645,16.3805,16.3538,16.3752,8800.0
2009-07-17 14:40:00,30.73,30.8,30.72,30.8,6500.0,16.3805,16.4178,16.3752,16.4178,6500.0
2009-07-17 14:45:00,30.79,30.82,30.69,30.7,32200.0,16.4125,16.4285,16.3592,16.3645,32200.0
2009-07-17 14:50:00,30.7,30.73,30.68,30.69,15300.0,16.3645,16.3805,16.3538,16.3592,15300.0
2009-07-17 14:55:00,30.68,30.73,30.66,30.72,10200.0,16.3538,16.3805,16.3432,16.3752,10200.0
2009-07-17 15:00:00,30.73,30.74,30.71,30.71,2600.0,16.3805,16.3858,16.3698,16.3698,2600.0
2009-07-17 15:05:00,30.7,30.71,30.65,30.65,13100.0,16.3645,16.3698,16.3378,16.3378,13100.0
2009-07-17 15:10:00,30.67,30.67,30.61,30.62,11500.0,16.3485,16.3485,16.3165,16.3218,11500.0
2009-07-17 15:15:00,30.61,30.65,30.61,30.64,6900.0,16.3165,16.3378,16.3165,16.3325,6900.0
2009-07-17 15:20:00,30.65,30.67,30.64,30.65,45800.0,16.3378,16.3485,16.3325,16.3378,45800.0
2009-07-17 15:25:00,30.65,30.65,30.61,30.62,15400.0,16.3378,16.3378,16.3165,16.3218,15400.0
2009-07-17 15:30:00,30.61,30.61,30.52,30.56,32000.0,16.3165,16.3165,16.2685,16.2899,32000.0
2009-07-17 15:35:00,30.55,30.58,30.51,30.52,27200.0,16.2845,16.3005,16.2632,16.2685,27200.0
2009-07-17 15:40:00,30.51,30.63,30.51,30.63,30500.0,16.2632,16.3272,16.2632,16.3272,30500.0
2009-07-17 15:45:00,30.63,30.65,30.59,30.62,13500.0,16.3272,16.3378,16.3059,16.3218,13500.0
2009-07-17 15:50:00,30.61,30.66,30.6,30.62,29100.0,16.3165,16.3432,16.3112,16.3218,29100.0
2009-07-17 15:55:00,30.61,30.73,30.58,30.69,42800.0,16.3165,16.3805,16.3005,16.3592,42800.0
2009-07-20 09:30:00,31.0,31.16,30.94,31.16,63900.0,16.5244,16.6097,16.4924,16.6097,63900.0
2009-07-20 09:35:00,31.16,31.31,31.11,31.17,55600.0,16.6097,16.6897,16.583,16.615,55600.0
2009-07-20 09:40:00,31.18,31.2,31.04,31.2,42400.0,16.6204,16.631,16.5457,16.631,42400.0
2009-07-20 09:45:00,31.23,31.31,31.19,31.3,27100.0,16.647,16.6897,16.6257,16.6843,27100.0
2009-07-20 09:50:00,31.3,31.34,31.24,31.29,19200.0,16.6843,16.7056,16.6523,16.679,19200.0
2009-07-20 09:55:00,31.3,31.3,31.21,31.28,13200.0,16.6843,16.6843,16.6363,16.6737,13200.0
2009-07-20 10:00:00,31.28,31.49,31.28,31.49,42200.0,16.6737,16.7856,16.6737,16.7856,42200.0
2009-07-20 10:05:00,31.5,31.52,31.27,31.28,27100.0,16.7909,16.8016,16.6683,16.6737,27100.0
2009-07-20 10:10:00,31.28,31.4,31.17,31.37,45600.0,16.6737,16.7376,16.615,16.7216,45600.0
2009-07-20 10:15:00,31.37,31.46,31.37,31.42,11900.0,16.7216,16.7696,16.7216,16.7483,11900.0
2009-07-20 10:20:00,31.43,31.43,31.29,31.34,26600.0,16.7536,16.7536,16.679,16.7056,26600.0
2009-07-20 10:25:00,31.34,31.34,31.21,31.23,29200.0,16.7056,16.7056,16.6363,16.647,29200.0
2009-07-20 10:30:00,31.24,31.32,31.17,31.17,26500.0,16.6523,16.695,16.615,16.615,26500.0
2009-07-20 10:35:00,31.18,31.23,31.14,31.23,19100.0,16.6204,16.647,16.599,16.647,19100.0
2009-07-20 10:40:00,31.23,31.29,31.22,31.28,12000.0,16.647,16.679,16.6417,16.6737,12000.0
2009-07-20 10:45:00,31.29,31.29,31.17,31.2,15200.0,16.679,16.679,16.615,16.631,15200.0
2009-07-20 10:50:00,31.19,31.28,31.19,31.27,9100.0,16.6257,16.6737,16.6257,16.6683,9100.0
2009-07-20 10:55:00,31.28,31.33,31.26,31.28,19600.0,16.6737,16.7003,16.663,16.6737,19600.0
2009-07-20 11:00:00,31.28,31.31,31.27,31.31,7000.0,16.6737,16.6897,16.6683,16.6897,7000.0
2009-07-20 11:05:00,31.3,31.32,31.29,31.3,13100.0,16.6843,16.695,16.679,16.6843,13100.0
2009-07-20 11:10:00,31.32,31.42,31.32,31.42,15900.0,16.695,16.7483,16.695,16.7483,15900.0
2009-07-20 11:15:00,31.43,31.47,31.42,31.43,20400.0,16.7536,16.7749,16.7483,16.7536,20400.0
2009-07-20 11:20:00,31.42,31.46,31.42,31.45,15300.0,16.7483,16.7696,16.7483,16.7643,15300.0
2009-07-20 11:25:00,31.45,31.5,31.44,31.5,28100.0,16.7643,16.7909,16.7589,16.7909,28100.0
2009-07-20 11:30:00,31.5,31.51,31.47,31.47,16800.0,16.7909,16.7963,16.7749,16.7749,16800.0
2009-07-20 11:35:00,31.46,31.46,31.44,31.45,9200.0,16.7696,16.7696,16.7589,16.7643,9200.0
2009-07-20 11:40:00,31.45,31.5,31.43,31.49,28600.0,16.7643,16.7909,16.7536,16.7856,28600.0
2009-07-20 11:45:00,31.49,31.5,31.43,31.44,10100.0,16.7856,16.7909,16.7536,16.7589,10100.0
2009-07-20 11:50:00,31.43,31.48,31.42,31.48,14800.0,16.7536,16.7803,16.7483,16.7803,14800.0
2009-07-20 11:55:00,31.47,31.48,31.44,31.47,8400.0,16.7749,16.7803,16.7589,16.7749,8400.0
2009-07-20 12:00:00,31.46,31.49,31.46,31.49,17500.0,16.7696,16.7856,16.7696,16.7856,17500.0
2009-07-20 12:05:00,31.49,31.5,31.47,31.48,7600.0,16.7856,16.7909,16.7749,16.7803,7600.0
2009-07-20 12:10:00,31.49,31.5,31.48,31.49,22200.0,16.7856,16.7909,16.7803,16.7856,22200.0
2009-07-20 12:15:00,31.49,31.5,31.49,31.5,6100.0,16.7856,16.7909,16.7856,16.7909,6100.0
2009-07-20 12:20:00,31.52,31.57,31.51,31.53,28500.0,16.8016,16.8282,16.7963,16.8069,28500.0
2009-07-20 12:25:00,31.54,31.57,31.53,31.56,19700.0,16.8123,16.8282,16.8069,16.8229,19700.0
2009-07-20 12:30:00,31.57,31.58,31.52,31.53,15700.0,16.8282,16.8336,16.8016,16.8069,15700.0
2009-07-20 12:35:00,31.52,31.57,31.52,31.56,11300.0,16.8016,16.8282,16.8016,16.8229,11300.0
2009-07-20 12:40:00,31.57,31.58,31.55,31.58,14200.0,16.8282,16.8336,16.8176,16.8336,14200.0
2009-07-20 12:45:00,31.58,31.59,31.54,31.55,12100.0,16.8336,16.8389,16.8123,16.8176,12100.0
2009-07-20 12:50:00,31.53,31.56,31.52,31.54,12900.0,16.8069,16.8229,16.8016,16.8123,12900.0
2009-07-20 12:55:00,31.55,31.56,31.52,31.52,6100.0,16.8176,16.8229,16.8016,16.8016,6100.0
2009-07-20 13:00:00,31.53,31.56,31.53,31.54,13600.0,16.8069,16.8229,16.8069,16.8123,13600.0
2009-07-20 13:05:00,31.55,31.55,31.54,31.54,9200.0,16.8176,16.8176,16.8123,16.8123,9200.0
2009-07-20 13:10:00,31.54,31.56,31.43,31.45,18200.0,16.8123,16.8229,16.7536,16.7643,18200.0
2009-07-20 13:15:00,31.46,31.46,31.39,31.44,27900.0,16.7696,16.7696,16.7323,16.7589,27900.0
2009-07-20 13:20:00,31.44,31.47,31.42,31.46,8500.0,16.7589,16.7749,16.7483,16.7696,8500.0
2009-07-20 13:25:00,31.46,31.46,31.42,31.43,8100.0,16.7696,16.7696,16.7483,16.7536,8100.0
2009-07-20 13:30:00,31.43,31.44,31.35,31.4,25100.0,16.7536,16.7589,16.711,16.7376,25100.0
2009-07-20 13:35:00,31.38,31.48,31.38,31.42,24600.0,16.727,16.7803,16.727,16.7483,24600.0
2009-07-20 13:40:00,31.43,31.51,31.43,31.47,20900.0,16.7536,16.7963,16.7536,16.7749,20900.0
2009-07-20 13:45:00,31.46,31.54,31.46,31.52,13700.0,16.7696,16.8123,16.7696,16.8016,13700.0
2009-07-20 13:50:00,31.51,31.52,31.47,31.49,9100.0,16.7963,16.8016,16.7749,16.7856,9100.0
2009-07-20 13:55:00,31.49,31.54,31.49,31.52,16600.0,16.7856,16.8123,16.7856,16.8016,16600.0
2009-07-20 14:00:00,31.52,31.53,31.47,31.52,20800.0,16.8016,16.8069,16.7749,16.8016,20800.0
2009-07-20 14:05:00,31.52,31.57,31.5,31.55,12500.0,16.8016,16.8282,16.7909,16.8176,12500.0
2009-07-20 14:10:00,31.55,31.6,31.54,31.58,27300.0,16.8176,16.8442,16.8123,16.8336,27300.0
2009-07-20 14:15:00,31.57,31.64,31.56,31.61,20500.0,16.8282,16.8656,16.8229,16.8496,20500.0
2009-07-20 14:20:00,31.61,31.61,31.56,31.57,15400.0,16.8496,16.8496,16.8229,16.8282,15400.0
2009-07-20 14:25:00,31.57,31.58,31.53,31.56,27900.0,16.8282,16.8336,16.8069,16.8229,27900.0
2009-07-20 14:30:00,31.55,31.63,31.55,31.6,24500.0,16.8176,16.8602,16.8176,16.8442,24500.0
2009-07-20 14:35:00,31.59,31.63,31.57,31.57,17800.0,16.8389,16.8602,16.8282,16.8282,17800.0
2009-07-20 14:40:00,31.56,31.6,31.54,31.56,19500.0,16.8229,16.8442,16.8123,16.8229,19500.0
2009-07-20 14:45:00,31.55,31.59,31.51,31.53,25300.0,16.8176,16.8389,16.7963,16.8069,25300.0
2009-07-20 14:50:00,31.54,31.54,31.51,31.52,7600.0,16.8123,16.8123,16.7963,16.8016,7600.0
2009-07-20 14:55:00,31.53,31.55,31.53,31.53,19800.0,16.8069,16.8176,16.8069,16.8069,19800.0
2009-07-20 15:00:00,31.53,31.62,31.53,31.61,28700.0,16.8069,16.8549,16.8069,16.8496,28700.0
2009-07-20 15:05:00,31.62,31.72,31.61,31.71,34600.0,16.8549,16.9082,16.8496,16.9029,34600.0
2009-07-20 15:10:00,31.71,31.73,31.7,31.73,17300.0,16.9029,16.9135,16.8975,16.9135,17300.0
2009-07-20 15:15:00,31.74,31.78,31.72,31.77,18900.0,16.9189,16.9402,16.9082,16.9349,18900.0
2009-07-20 15:20:00,31.78,31.81,31.76,31.81,12300.0,16.9402,16.9562,16.9295,16.9562,12300.0
2009-07-20 15:25:00,31.82,31.84,31.8,31.82,15400.0,16.9615,16.9722,16.9508,16.9615,15400.0
2009-07-20 15:30:00,31.8,31.8,31.65,31.75,17200.0,16.9508,16.9508,16.8709,16.9242,17200.0
2009-07-20 15:35:00,31.76,31.79,31.68,31.79,21500.0,16.9295,16.9455,16.8869,16.9455,21500.0
2009-07-20 15:40:00,31.81,31.86,31.77,31.82,25900.0,16.9562,16.9828,16.9349,16.9615,25900.0
2009-07-20 15:45:00,31.8,31.82,31.72,31.74,35000.0,16.9508,16.9615,16.9082,16.9189,35000.0
2009-07-20 15:50:00,31.74,31.82,31.74,31.77,42300.0,16.9189,16.9615,16.9189,16.9349,42300.0
2009-07-20 15:55:00,31.76,31.78,31.71,31.73,87100.0,16.9295,16.9402,16.9029,16.9135,87100.0
2009-07-21 09:30:00,32.0,32.0,31.65,31.69,86700.0,17.0575,17.0575,16.8709,16.8922,86700.0
2009-07-21 09:35:00,31.67,31.72,31.63,31.63,44300.0,16.8815,16.9082,16.8602,16.8602,44300.0
2009-07-21 09:40:00,31.62,31.67,31.54,31.55,26900.0,16.8549,16.8815,16.8123,16.8176,26900.0
2009-07-21 09:45:00,31.5,31.51,31.34,31.38,56200.0,16.7909,16.7963,16.7056,16.727,56200.0
2009-07-21 09:50:00,31.36,31.38,31.29,31.34,45400.0,16.7163,16.727,16.679,16.7056,45400.0
2009-07-21 09:55:00,31.35,31.52,31.34,31.45,35400.0,16.711,16.8016,16.7056,16.7643,35400.0
2009-07-21 10:00:00,31.42,31.49,31.26,31.33,70100.0,16.7483,16.7856,16.663,16.7003,70100.0
2009-07-21 10:05:00,31.31,31.37,31.26,31.35,39800.0,16.6897,16.7216,16.663,16.711,39800.0
2009-07-21 10:10:00,31.35,31.46,31.32,31.43,48300.0,16.711,16.7696,16.695,16.7536,48300.0
2009-07-21 10:15:00,31.43,31.58,31.4,31.57,48500.0,16.7536,16.8336,16.7376,16.8282,48500.0
2009-07-21 10:20:00,31.57,31.59,31.51,31.55,35900.0,16.8282,16.8389,16.7963,16.8176,35900.0
2009-07-21 10:25:00,31.56,31.57,31.45,31.52,30100.0,16.8229,16.8282,16.7643,16.8016,30100.0
2009-07-21 10:30:00,31.52,31.59,31.48,31.59,32700.0,16.8016,16.8389,16.7803,16.8389,32700.0
2009-07-21 10:35:00,31.57,31.6,31.48,31.54,18200.0,16.8282,16.8442,16.7803,16.8123,18200.0
2009-07-21 10:40:00,31.54,31.55,31.47,31.52,14300.0,16.8123,16.8176,16.7749,16.8016,14300.0
2009-07-21 10:45:00,31.49,31.5,31.43,31.43,18500.0,16.7856,16.7909,16.7536,16.7536,18500.0
2009-07-21 10:50:00,31.43,31.48,31.38,31.47,23100.0,16.7536,16.7803,16.727,16.7749,23100.0
2009-07-21 10:55:00,31.48,31.57,31.46,31.55,36300.0,16.7803,16.8282,16.7696,16.8176,36300.0
2009-07-21 11:00:00,31.57,31.58,31.47,31.49,43200.0,16.8282,16.8336,16.7749,16.7856,43200.0
2009-07-21 11:05:00,31.49,31.56,31.45,31.56,37400.0,16.7856,16.8229,16.7643,16.8229,37400.0
2009-07-21 11:10:00,31.56,31.56,31.43,31.46,47200.0,16.8229,16.8229,16.7536,16.7696,47200.0
2009-07-21 11:15:00,31.46,31.53,31.44,31.5,40600.0,16.7696,16.8069,16.7589,16.7909,40600.0
2009-07-21 11:20:00,31.5,31.55,31.49,31.49,45800.0,16.7909,16.8176,16.7856,16.7856,45800.0
2009-07-21 11:25:00,31.5,31.51,31.49,31.49,15500.0,16.7909,16.7963,16.7856,16.7856,15500.0
2009-07-21 11:30:00,31.47,31.48,31.38,31.43,29700.0,16.7749,16.7803,16.727,16.7536,29700.0
2009-07-21 11:35:00,31.44,31.49,31.43,31.47,41800.0,16.7589,16.7856,16.7536,16.7749,41800.0
2009-07-21 11:40:00,31.47,31.48,31.38,31.38,34400.0,16.7749,16.7803,16.727,16.727,34400.0
2009-07-21 11:45:00,31.39,31.4,31.34,31.36,33800.0,16.7323,16.7376,16.7056,16.7163,33800.0
2009-07-21 11:50:00,31.36,31.38,31.3,31.3,29800.0,16.7163,16.727,16.6843,16.6843,29800.0
2009-07-21 11:55:00,31.3,31.3,31.2,31.25,57100.0,16.6843,16.6843,16.631,16.6577,57100.0
2009-07-21 12:00:00,31.24,31.32,31.24,31.31,25600.0,16.6523,16.695,16.6523,16.6897,25600.0
2009-07-21 12:05:00,31.3,31.32,31.28,31.32,19300.0,16.6843,16.695,16.6737,16.695,19300.0
2009-07-21 12:10:00,31.32,31.33,31.31,31.32,19500.0,16.695,16.7003,16.6897,16.695,19500.0
2009-07-21 12:15:00,31.32,31.32,31.3,31.32,13500.0,16.695,16.695,16.6843,16.695,13500.0
2009-07-21 12:20:00,31.31,31.31,31.24,31.26,16400.0,16.6897,16.6897,16.6523,16.663,16400.0
2009-07-21 12:25:00,31.26,31.33,31.26,31.32,43600.0,16.663,16.7003,16.663,16.695,43600.0
2009-07-21 12:30:00,31.32,31.34,31.25,31.27,16900.0,16.695,16.7056,16.6577,16.6683,16900.0
2009-07-21 12:35:00,31.27,31.33,31.23,31.32,51600.0,16.6683,16.7003,16.647,16.695,51600.0
2009-07-21 12:40:00,31.32,31.32,31.24,31.24,59000.0,16.695,16.695,16.6523,16.6523,59000.0
2009-07-21 12:45:00,31.22,31.26,31.22,31.24,20700.0,16.6417,16.663,16.6417,16.6523,20700.0
2009-07-21 12:50:00,31.23,31.26,31.2,31.2,29800.0,16.647,16.663,16.631,16.631,29800.0
2009-07-21 12:55:00,31.2,31.21,31.13,31.16,44700.0,16.631,16.6363,16.5937,16.6097,44700.0
2009-07-21 13:00:00,31.16,31.16,31.06,31.09,44700.0,16.6097,16.6097,16.5564,16.5724,44700.0
2009-07-21 13:05:00,31.08,31.08,30.96,30.99,39500.0,16.5671,16.5671,16.5031,16.5191,39500.0
2009-07-21 13:10:00,30.99,31.03,30.99,31.03,52200.0,16.5191,16.5404,16.5191,16.5404,52200.0
2009-07-21 13:15:00,31.04,31.14,31.04,31.14,29500.0,16.5457,16.599,16.5457,16.599,29500.0
2009-07-21 13:20:00,31.13,31.13,31.08,31.13,17000.0,16.5937,16.5937,16.5671,16.5937,17000.0
2009-07-21 13:25:00,31.14,31.18,31.14,31.17,20100.0,16.599,16.6204,16.599,16.615,20100.0
2009-07-21 13:30:00,31.17,31.18,31.13,31.15,26200.0,16.615,16.6204,16.5937,16.6044,26200.0
2009-07-21 13:35:00,31.15,31.17,31.1,31.11,38500.0,16.6044,16.615,16.5777,16.583,38500.0
2009-07-21 13:40:00,31.11,31.14,31.09,31.13,21200.0,16.583,16.599,16.5724,16.5937,21200.0
2009-07-21 13:45:00,31.13,31.17,31.13,31.13,41300.0,16.5937,16.615,16.5937,16.5937,41300.0
2009-07-21 13:50:00,31.13,31.13,31.07,31.08,31800.0,16.5937,16.5937,16.5617,16.5671,31800.0
2009-07-21 13:55:00,31.07,31.1,31.05,31.06,17500.0,16.5617,16.5777,16.5511,16.5564,17500.0
2009-07-21 14:00:00,31.07,31.12,31.07,31.11,23800.0,16.5617,16.5884,16.5617,16.583,23800.0
2009-07-21 14:05:00,31.11,31.12,31.05,31.07,21200.0,16.583,16.5884,16.5511,16.5617,21200.0
2009-07-21 14:10:00,31.07,31.15,31.07,31.13,32600.0,16.5617,16.6044,16.5617,16.5937,32600.0
2009-07-21 14:15:00,31.14,31.16,31.07,31.08,11300.0,16.599,16.6097,16.5617,16.5671,11300.0
2009-07-21 14:20:00,31.07,31.11,31.04,31.11,44400.0,16.5617,16.583,16.5457,16.583,44400.0
2009-07-21 14:25:00,31.11,31.11,31.05,31.08,30700.0,16.583,16.583,16.5511,16.5671,30700.0
2009-07-21 14:30:00,31.05,31.1,31.01,31.02,26600.0,16.5511,16.5777,16.5297,16.5351,26600.0
2009-07-21 14:35:00,31.04,31.18,31.03,31.15,40600.0,16.5457,16.6204,16.5404,16.6044,40600.0
2009-07-21 14:40:00,31.15,31.18,31.11,31.18,26100.0,16.6044,16.6204,16.583,16.6204,26100.0
2009-07-21 14:45:00,31.18,31.24,31.13,31.21,39500.0,16.6204,16.6523,16.5937,16.6363,39500.0
2009-07-21 14:50:00,31.21,31.3,31.21,31.25,21700.0,16.6363,16.6843,16.6363,16.6577,21700.0
2009-07-21 14:55:00,31.26,31.31,31.25,31.31,18700.0,16.663,16.6897,16.6577,16.6897,18700.0
2009-07-21 15:00:00,31.31,31.31,31.26,31.28,21200.0,16.6897,16.6897,16.663,16.6737,21200.0
2009-07-21 15:05:00,31.28,31.3,31.22,31.24,22000.0,16.6737,16.6843,16.6417,16.6523,22000.0
2009-07-21 15:10:00,31.24,31.29,31.23,31.27,26400.0,16.6523,16.679,16.647,16.6683,26400.0
2009-07-21 15:15:00,31.27,31.36,31.27,31.35,54900.0,16.6683,16.7163,16.6683,16.711,54900.0
2009-07-21 15:20:00,31.33,31.36,31.3,31.31,39900.0,16.7003,16.7163,16.6843,16.6897,39900.0
2009-07-21 15:25:00,31.32,31.42,31.32,31.39,38700.0,16.695,16.7483,16.695,16.7323,38700.0
2009-07-21 15:30:00,31.4,31.43,31.35,31.4,20900.0,16.7376,16.7536,16.711,16.7376,20900.0
2009-07-21 15:35:00,31.4,31.41,31.35,31.4,40800.0,16.7376,16.743,16.711,16.7376,40800.0
2009-07-21 15:40:00,31.4,31.5,31.4,31.5,32300.0,16.7376,16.7909,16.7376,16.7909,32300.0
2009-07-21 15:45:00,31.5,31.59,31.5,31.53,65100.0,16.7909,16.8389,16.7909,16.8069,65100.0
2009-07-21 15:50:00,31.52,31.63,31.52,31.61,37700.0,16.8016,16.8602,16.8016,16.8496,37700.0
2009-07-21 15:55:00,31.61,31.67,31.54,31.56,68500.0,16.8496,16.8815,16.8123,16.8229,68500.0
2009-07-22 09:30:00,31.17,31.27,31.13,31.21,52200.0,16.615,16.6683,16.5937,16.6363,52200.0
2009-07-22 09:35:00,31.24,31.32,31.2,31.32,29000.0,16.6523,16.695,16.631,16.695,29000.0
2009-07-22 09:40:00,31.35,31.39,31.27,31.29,26100.0,16.711,16.7323,16.6683,16.679,26100.0
2009-07-22 09:45:00,31.28,31.39,31.28,31.37,20700.0,16.6737,16.7323,16.6737,16.7216,20700.0
2009-07-22 09:50:00,31.36,31.51,31.32,31.45,40300.0,16.7163,16.7963,16.695,16.7643,40300.0
2009-07-22 09:55:00,31.45,31.5,31.37,31.44,51600.0,16.7643,16.7909,16.7216,16.7589,51600.0
2009-07-22 10:00:00,31.44,31.6,31.44,31.51,51900.0,16.7589,16.8442,16.7589,16.7963,51900.0
2009-07-22 10:05:00,31.52,31.52,31.42,31.43,60100.0,16.8016,16.8016,16.7483,16.7536,60100.0
2009-07-22 10:10:00,31.44,31.46,31.24,31.25,75900.0,16.7589,16.7696,16.6523,16.6577,75900.0
2009-07-22 10:15:00,31.24,31.29,31.24,31.27,33400.0,16.6523,16.679,16.6523,16.6683,33400.0
2009-07-22 10:20:00,31.26,31.38,31.26,31.37,19800.0,16.663,16.727,16.663,16.7216,19800.0
2009-07-22 10:25:00,31.38,31.4,31.18,31.22,36500.0,16.727,16.7376,16.6204,16.6417,36500.0
2009-07-22 10:30:00,31.24,31.26,31.18,31.22,34000.0,16.6523,16.663,16.6204,16.6417,34000.0
2009-07-22 10:35:00,31.19,31.25,31.18,31.22,29200.0,16.6257,16.6577,16.6204,16.6417,29200.0
2009-07-22 10:40:00,31.24,31.3,31.21,31.22,35500.0,16.6523,16.6843,16.6363,16.6417,35500.0
2009-07-22 10:45:00,31.21,31.27,31.21,31.25,20000.0,16.6363,16.6683,16.6363,16.6577,20000.0
2009-07-22 10:50:00,31.26,31.41,31.26,31.34,18100.0,16.663,16.743,16.663,16.7056,18100.0
2009-07-22 10:55:00,31.36,31.5,31.36,31.47,12900.0,16.7163,16.7909,16.7163,16.7749,12900.0
2009-07-22 11:00:00,31.49,31.61,31.44,31.61,17400.0,16.7856,16.8496,16.7589,16.8496,17400.0
2009-07-22 11:05:00,31.63,31.63,31.56,31.59,19200.0,16.8602,16.8602,16.8229,16.8389,19200.0
2009-07-22 11:10:00,31.59,31.6,31.49,31.49,13400.0,16.8389,16.8442,16.7856,16.7856,13400.0
2009-07-22 11:15:00,31.48,31.53,31.48,31.5,9900.0,16.7803,16.8069,16.7803,16.7909,9900.0
2009-07-22 11:20:00,31.51,31.51,31.4,31.43,27000.0,16.7963,16.7963,16.7376,16.7536,27000.0
2009-07-22 11:25:00,31.44,31.46,31.42,31.46,8400.0,16.7589,16.7696,16.7483,16.7696,8400.0
2009-07-22 11:30:00,31.44,31.51,31.43,31.48,9500.0,16.7589,16.7963,16.7536,16.7803,9500.0
2009-07-22 11:35:00,31.48,31.48,31.38,31.4,13700.0,16.7803,16.7803,16.727,16.7376,13700.0
2009-07-22 11:40:00,31.39,31.43,31.38,31.41,21400.0,16.7323,16.7536,16.727,16.743,21400.0
2009-07-22 11:45:00,31.41,31.43,31.38,31.38,15800.0,16.743,16.7536,16.727,16.727,15800.0
2009-07-22 11:50:00,31.39,31.5,31.39,31.47,20800.0,16.7323,16.7909,16.7323,16.7749,20800.0
2009-07-22 11:55:00,31.46,31.5,31.46,31.5,9200.0,16.7696,16.7909,16.7696,16.7909,9200.0
2009-07-22 12:00:00,31.51,31.52,31.5,31.5,4000.0,16.7963,16.8016,16.7909,16.7909,4000.0
2009-07-22 12:05:00,31.52,31.57,31.52,31.57,8700.0,16.8016,16.8282,16.8016,16.8282,8700.0
2009-07-22 12:10:00,31.57,31.59,31.51,31.51,16600.0,16.8282,16.8389,16.7963,16.7963,16600.0
2009-07-22 12:15:00,31.52,31.62,31.51,31.61,16200.0,16.8016,16.8549,16.7963,16.8496,16200.0
2009-07-22 12:20:00,31.62,31.81,31.61,31.81,36400.0,16.8549,16.9562,16.8496,16.9562,36400.0
2009-07-22 12:25:00,31.8,31.87,31.78,31.8,36600.0,16.9508,16.9882,16.9402,16.9508,36600.0
2009-07-22 12:30:00,31.81,31.81,31.74,31.81,34100.0,16.9562,16.9562,16.9189,16.9562,34100.0
2009-07-22 12:35:00,31.81,31.87,31.8,31.82,14600.0,16.9562,16.9882,16.9508,16.9615,14600.0
2009-07-22 12:40:00,31.83,31.86,31.76,31.79,21400.0,16.9668,16.9828,16.9295,16.9455,21400.0
2009-07-22 12:45:00,31.79,31.9,31.72,31.9,32200.0,16.9455,17.0041,16.9082,17.0041,32200.0
2009-07-22 12:50:00,31.91,32.03,31.9,31.93,69900.0,17.0095,17.0734,17.0041,17.0201,69900.0
2009-07-22 12:55:00,31.92,32.01,31.92,32.01,17100.0,17.0148,17.0628,17.0148,17.0628,17100.0
2009-07-22 13:00:00,32.02,32.1,32.01,32.06,28100.0,17.0681,17.1108,17.0628,17.0894,28100.0
2009-07-22 13:05:00,32.05,32.07,32.02,32.05,20200.0,17.0841,17.0948,17.0681,17.0841,20200.0
2009-07-22 13:10:00,32.04,32.06,32.02,32.04,11200.0,17.0788,17.0894,17.0681,17.0788,11200.0
2009-07-22 13:15:00,32.06,32.12,32.06,32.11,12200.0,17.0894,17.1214,17.0894,17.1161,12200.0
2009-07-22 13:20:00,32.11,32.11,31.92,31.92,14900.0,17.1161,17.1161,17.0148,17.0148,14900.0
2009-07-22 13:25:00,31.9,31.91,31.87,31.91,26200.0,17.0041,17.0095,16.9882,17.0095,26200.0
2009-07-22 13:30:00,31.89,31.89,31.74,31.8,36700.0,16.9988,16.9988,16.9189,16.9508,36700.0
2009-07-22 13:35:00,31.81,31.9,31.81,31.86,19300.0,16.9562,17.0041,16.9562,16.9828,19300.0
2009-07-22 13:40:00,31.86,31.88,31.73,31.76,12900.0,16.9828,16.9935,16.9135,16.9295,12900.0
2009-07-22 13:45:00,31.76,31.92,31.75,31.89,16800.0,16.9295,17.0148,16.9242,16.9988,16800.0
2009-07-22 13:50:00,31.9,31.92,31.86,31.87,7500.0,17.0041,17.0148,16.9828,16.9882,7500.0
2009-07-22 13:55:00,31.86,31.93,31.85,31.93,11500.0,16.9828,17.0201,16.9775,17.0201,11500.0
2009-07-22 14:00:00,31.94,31.96,31.82,31.83,18000.0,17.0255,17.0361,16.9615,16.9668,18000.0
2009-07-22 14:05:00,31.84,31.86,31.77,31.78,14900.0,16.9722,16.9828,16.9349,16.9402,14900.0
2009-07-22 14:10:00,31.8,31.84,31.8,31.83,12600.0,16.9508,16.9722,16.9508,16.9668,12600.0
2009-07-22 14:15:00,31.83,31.87,31.81,31.83,23200.0,16.9668,16.9882,16.9562,16.9668,23200.0
2009-07-22 14:20:00,31.82,31.82,31.73,31.75,7700.0,16.9615,16.9615,16.9135,16.9242,7700.0
2009-07-22 14:25:00,31.76,31.81,31.72,31.79,14900.0,16.9295,16.9562,16.9082,16.9455,14900.0
2009-07-22 14:30:00,31.8,31.85,31.79,31.84,13000.0,16.9508,16.9775,16.9455,16.9722,13000.0
2009-07-22 14:35:00,31.85,31.87,31.84,31.86,8400.0,16.9775,16.9882,16.9722,16.9828,8400.0
2009-07-22 14:40:00,31.85,31.91,31.85,31.89,16700.0,16.9775,17.0095,16.9775,16.9988,16700.0
2009-07-22 14:45:00,31.87,31.87,31.82,31.84,10600.0,16.9882,16.9882,16.9615,16.9722,10600.0
2009-07-22 14:50:00,31.83,31.89,31.83,31.83,11200.0,16.9668,16.9988,16.9668,16.9668,11200.0
2009-07-22 14:55:00,31.84,31.91,31.83,31.91,21000.0,16.9722,17.0095,16.9668,17.0095,21000.0
2009-07-22 15:00:00,31.9,31.95,31.9,31.91,28400.0,17.0041,17.0308,17.0041,17.0095,28400.0
2009-07-22 15:05:00,31.91,31.93,31.82,31.84,42500.0,17.0095,17.0201,16.9615,16.9722,42500.0
2009-07-22 15:10:00,31.83,31.83,31.73,31.75,46000.0,16.9668,16.9668,16.9135,16.9242,46000.0
2009-07-22 15:15:00,31.76,31.77,31.6,31.73,40800.0,16.9295,16.9349,16.8442,16.9135,40800.0
2009-07-22 15:20:00,31.72,31.74,31.65,31.67,17700.0,16.9082,16.9189,16.8709,16.8815,17700.0
2009-07-22 15:25:00,31.66,31.7,31.6,31.69,20500.0,16.8762,16.8975,16.8442,16.8922,20500.0
2009-07-22 15:30:00,31.67,31.74,31.67,31.74,12200.0,16.8815,16.9189,16.8815,16.9189,12200.0
2009-07-22 15:35:00,31.74,31.74,31.66,31.68,14900.0,16.9189,16.9189,16.8762,16.8869,14900.0
2009-07-22 15:40:00,31.68,31.7,31.57,31.65,47300.0,16.8869,16.8975,16.8282,16.8709,47300.0
2009-07-22 15:45:00,31.65,31.73,31.59,31.6,37100.0,16.8709,16.9135,16.8389,16.8442,37100.0
2009-07-22 15:50:00,31.61,31.72,31.6,31.7,54100.0,16.8496,16.9082,16.8442,16.8975,54100.0
2009-07-22 15:55:00,31.69,31.78,31.66,31.67,27300.0,16.8922,16.9402,16.8762,16.8815,27300.0
2009-07-23 09:30:00,31.7,31.78,31.69,31.7,21100.0,16.8975,16.9402,16.8922,16.8975,21100.0
2009-07-23 09:35:00,31.71,31.72,31.6,31.72,16800.0,16.9029,16.9082,16.8442,16.9082,16800.0
2009-07-23 09:40:00,31.76,31.77,31.7,31.73,10800.0,16.9295,16.9349,16.8975,16.9135,10800.0
2009-07-23 09:45:00,31.75,31.91,31.72,31.75,37400.0,16.9242,17.0095,16.9082,16.9242,37400.0
2009-07-23 09:50:00,31.76,31.84,31.76,31.82,21200.0,16.9295,16.9722,16.9295,16.9615,21200.0
2009-07-23 09:55:00,31.82,31.98,31.82,31.91,54600.0,16.9615,17.0468,16.9615,17.0095,54600.0
2009-07-23 10:00:00,31.93,32.06,31.83,31.91,86800.0,17.0201,17.0894,16.9668,17.0095,86800.0
2009-07-23 10:05:00,31.91,32.04,31.89,32.03,35300.0,17.0095,17.0788,16.9988,17.0734,35300.0
2009-07-23 10:10:00,32.02,32.08,32.0,32.0,61400.0,17.0681,17.1001,17.0575,17.0575,61400.0
2009-07-23 10:15:00,32.01,32.25,32.0,32.23,44800.0,17.0628,17.1907,17.0575,17.1801,44800.0
2009-07-23 10:20:00,32.24,32.3,32.23,32.28,64200.0,17.1854,17.2174,17.1801,17.2067,64200.0
2009-07-23 10:25:00,32.27,32.33,32.25,32.33,20800.0,17.2014,17.2334,17.1907,17.2334,20800.0
2009-07-23 10:30:00,32.35,32.51,32.34,32.5,37200.0,17.244,17.3293,17.2387,17.324,37200.0
2009-07-23 10:35:00,32.5,32.77,32.5,32.75,51700.0,17.324,17.4679,17.324,17.4572,51700.0
2009-07-23 10:40:00,32.73,32.76,32.64,32.64,29900.0,17.4466,17.4626,17.3986,17.3986,29900.0
2009-07-23 10:45:00,32.64,32.7,32.54,32.54,40000.0,17.3986,17.4306,17.3453,17.3453,40000.0
2009-07-23 10:50:00,32.56,32.56,32.42,32.45,50900.0,17.356,17.356,17.2813,17.2973,50900.0
2009-07-23 10:55:00,32.47,32.55,32.47,32.51,28100.0,17.308,17.3506,17.308,17.3293,28100.0
2009-07-23 11:00:00,32.51,32.71,32.51,32.69,41900.0,17.3293,17.4359,17.3293,17.4253,41900.0
2009-07-23 11:05:00,32.7,32.71,32.67,32.69,24800.0,17.4306,17.4359,17.4146,17.4253,24800.0
2009-07-23 11:10:00,32.69,32.83,32.69,32.8,21600.0,17.4253,17.4999,17.4253,17.4839,21600.0
2009-07-23 11:15:00,32.82,32.88,32.77,32.84,36800.0,17.4945,17.5265,17.4679,17.5052,36800.0
2009-07-23 11:20:00,32.84,32.9,32.84,32.9,24100.0,17.5052,17.5372,17.5052,17.5372,24100.0
2009-07-23 11:25:00,32.9,32.94,32.87,32.93,34600.0,17.5372,17.5585,17.5212,17.5532,34600.0
2009-07-23 11:30:00,32.93,32.94,32.88,32.92,39000.0,17.5532,17.5585,17.5265,17.5479,39000.0
2009-07-23 11:35:00,32.92,32.95,32.89,32.91,34900.0,17.5479,17.5638,17.5319,17.5425,34900.0
2009-07-23 11:40:00,32.9,33.0,32.9,32.97,40700.0,17.5372,17.5905,17.5372,17.5745,40700.0
2009-07-23 11:45:00,32.97,32.99,32.78,32.88,71200.0,17.5745,17.5852,17.4732,17.5265,71200.0
2009-07-23 11:50:00,32.86,32.94,32.83,32.91,40300.0,17.5159,17.5585,17.4999,17.5425,40300.0
2009-07-23 11:55:00,32.92,32.96,32.9,32.92,27200.0,17.5479,17.5692,17.5372,17.5479,27200.0
2009-07-23 12:00:00,32.91,33.0,32.91,32.96,18300.0,17.5425,17.5905,17.5425,17.5692,18300.0
2009-07-23 12:05:00,32.96,33.02,32.95,32.99,35500.0,17.5692,17.6012,17.5638,17.5852,35500.0
2009-07-23 12:10:00,32.99,33.0,32.96,32.99,20500.0,17.5852,17.5905,17.5692,17.5852,20500.0
2009-07-23 12:15:00,32.99,33.01,32.96,33.0,34000.0,17.5852,17.5958,17.5692,17.5905,34000.0
2009-07-23 12:20:00,33.01,33.04,32.99,33.01,22700.0,17.5958,17.6118,17.5852,17.5958,22700.0
2009-07-23 12:25:00,33.02,33.08,33.01,33.08,22500.0,17.6012,17.6331,17.5958,17.6331,22500.0
2009-07-23 12:30:00,33.08,33.1,33.07,33.09,23500.0,17.6331,17.6438,17.6278,17.6385,23500.0
2009-07-23 12:35:00,33.09,33.16,33.09,33.14,19100.0,17.6385,17.6758,17.6385,17.6651,19100.0
2009-07-23 12:40:00,33.13,33.13,33.04,33.11,44200.0,17.6598,17.6598,17.6118,17.6491,44200.0
2009-07-23 12:45:00,33.11,33.17,33.11,33.15,37900.0,17.6491,17.6811,17.6491,17.6705,37900.0
2009-07-23 12:50:00,33.15,33.16,33.09,33.12,33200.0,17.6705,17.6758,17.6385,17.6545,33200.0
2009-07-23 12:55:00,33.13,33.17,33.12,33.14,26400.0,17.6598,17.6811,17.6545,17.6651,26400.0
2009-07-23 13:00:00,33.16,33.16,33.1,33.12,24900.0,17.6758,17.6758,17.6438,17.6545,24900.0
2009-07-23 13:05:00,33.13,33.14,33.1,33.1,9000.0,17.6598,17.6651,17.6438,17.6438,9000.0
2009-07-23 13:10:00,33.1,33.12,33.09,33.12,13800.0,17.6438,17.6545,17.6385,17.6545,13800.0
2009-07-23 13:15:00,33.12,33.12,33.07,33.11,16500.0,17.6545,17.6545,17.6278,17.6491,16500.0
2009-07-23 13:20:00,33.11,33.15,33.11,33.14,20600.0,17.6491,17.6705,17.6491,17.6651,20600.0
2009-07-23 13:25:00,33.15,33.17,33.11,33.12,32200.0,17.6705,17.6811,17.6491,17.6545,32200.0
2009-07-23 13:30:00,33.12,33.13,33.1,33.11,13700.0,17.6545,17.6598,17.6438,17.6491,13700.0
2009-07-23 13:35:00,33.12,33.25,33.12,33.2,77900.0,17.6545,17.7238,17.6545,17.6971,77900.0
2009-07-23 13:40:00,33.2,33.23,33.16,33.16,34700.0,17.6971,17.7131,17.6758,17.6758,34700.0
2009-07-23 13:45:00,33.16,33.18,33.11,33.11,24600.0,17.6758,17.6864,17.6491,17.6491,24600.0
2009-07-23 13:50:00,33.11,33.17,33.09,33.13,25900.0,17.6491,17.6811,17.6385,17.6598,25900.0
2009-07-23 13:55:00,33.13,33.13,33.02,33.02,35300.0,17.6598,17.6598,17.6012,17.6012,35300.0
2009-07-23 14:00:00,33.01,33.03,32.99,33.01,30600.0,17.5958,17.6065,17.5852,17.5958,30600.0
2009-07-23 14:05:00,33.01,33.03,32.97,32.99,36800.0,17.5958,17.6065,17.5745,17.5852,36800.0
2009-07-23 14:10:00,32.99,33.02,32.97,33.02,26500.0,17.5852,17.6012,17.5745,17.6012,26500.0
2009-07-23 14:15:00,33.04,33.06,33.02,33.06,13200.0,17.6118,17.6225,17.6012,17.6225,13200.0
2009-07-23 14:20:00,33.06,33.07,32.99,33.05,30100.0,17.6225,17.6278,17.5852,17.6172,30100.0
2009-07-23 14:25:00,33.05,33.09,33.03,33.04,17400.0,17.6172,17.6385,17.6065,17.6118,17400.0
2009-07-23 14:30:00,33.05,33.08,33.0,33.0,17600.0,17.6172,17.6331,17.5905,17.5905,17600.0
2009-07-23 14:35:00,33.02,33.07,33.0,33.01,22000.0,17.6012,17.6278,17.5905,17.5958,22000.0
2009-07-23 14:40:00,33.02,33.06,33.0,33.0,27600.0,17.6012,17.6225,17.5905,17.5905,27600.0
2009-07-23 14:45:00,33.01,33.08,33.01,33.07,19300.0,17.5958,17.6331,17.5958,17.6278,19300.0
2009-07-23 14:50:00,33.08,33.1,33.07,33.09,17000.0,17.6331,17.6438,17.6278,17.6385,17000.0
2009-07-23 14:55:00,33.1,33.13,33.08,33.09,21700.0,17.6438,17.6598,17.6331,17.6385,21700.0
2009-07-23 15:00:00,33.1,33.15,33.1,33.15,56600.0,17.6438,17.6705,17.6438,17.6705,56600.0
2009-07-23 15:05:00,33.15,33.15,33.07,33.08,17600.0,17.6705,17.6705,17.6278,17.6331,17600.0
2009-07-23 15:10:00,33.08,33.15,33.06,33.12,35500.0,17.6331,17.6705,17.6225,17.6545,35500.0
2009-07-23 15:15:00,33.11,33.13,33.04,33.07,48700.0,17.6491,17.6598,17.6118,17.6278,48700.0
2009-07-23 15:20:00,33.08,33.11,33.06,33.11,43200.0,17.6331,17.6491,17.6225,17.6491,43200.0
2009-07-23 15:25:00,33.1,33.13,33.07,33.08,29700.0,17.6438,17.6598,17.6278,17.6331,29700.0
2009-07-23 15:30:00,33.08,33.1,33.0,33.05,47600.0,17.6331,17.6438,17.5905,17.6172,47600.0
2009-07-23 15:35:00,33.04,33.16,33.04,33.15,97700.0,17.6118,17.6758,17.6118,17.6705,97700.0
2009-07-23 15:40:00,33.15,33.31,33.15,33.3,94500.0,17.6705,17.7557,17.6705,17.7504,94500.0
2009-07-23 15:45:00,33.29,33.29,33.02,33.02,88400.0,17.7451,17.7451,17.6012,17.6012,88400.0
2009-07-23 15:50:00,33.03,33.07,32.87,32.95,60400.0,17.6065,17.6278,17.5212,17.5638,60400.0
2009-07-23 15:55:00,32.95,32.98,32.9,32.93,88700.0,17.5638,17.5798,17.5372,17.5532,88700.0
2009-07-24 09:30:00,32.71,32.73,32.59,32.69,70800.0,17.4359,17.4466,17.3719,17.4253,70800.0
2009-07-24 09:35:00,32.69,32.7,32.6,32.61,24900.0,17.4253,17.4306,17.3773,17.3826,24900.0
2009-07-24 09:40:00,32.61,32.8,32.59,32.69,22400.0,17.3826,17.4839,17.3719,17.4253,22400.0
2009-07-24 09:45:00,32.7,32.71,32.55,32.56,23300.0,17.4306,17.4359,17.3506,17.356,23300.0
2009-07-24 09:50:00,32.56,32.56,32.45,32.52,29600.0,17.356,17.356,17.2973,17.3346,29600.0
2009-07-24 09:55:00,32.52,32.52,32.35,32.39,21500.0,17.3346,17.3346,17.244,17.2653,21500.0
2009-07-24 10:00:00,32.38,32.44,32.29,32.41,29500.0,17.26,17.292,17.212,17.276,29500.0
2009-07-24 10:05:00,32.46,32.6,32.42,32.45,29000.0,17.3027,17.3773,17.2813,17.2973,29000.0
2009-07-24 10:10:00,32.45,32.46,32.37,32.37,17900.0,17.2973,17.3027,17.2547,17.2547,17900.0
2009-07-24 10:15:00,32.37,32.54,32.34,32.47,45600.0,17.2547,17.3453,17.2387,17.308,45600.0
2009-07-24 10:20:00,32.49,32.53,32.41,32.5,16300.0,17.3186,17.34,17.276,17.324,16300.0
2009-07-24 10:25:00,32.5,32.64,32.49,32.64,10800.0,17.324,17.3986,17.3186,17.3986,10800.0
2009-07-24 10:30:00,32.63,32.65,32.56,32.56,9000.0,17.3933,17.4039,17.356,17.356,9000.0
2009-07-24 10:35:00,32.58,32.6,32.46,32.49,8400.0,17.3666,17.3773,17.3027,17.3186,8400.0
2009-07-24 10:40:00,32.5,32.57,32.48,32.56,8700.0,17.324,17.3613,17.3133,17.356,8700.0
2009-07-24 10:45:00,32.55,32.63,32.52,32.63,16400.0,17.3506,17.3933,17.3346,17.3933,16400.0
2009-07-24 10:50:00,32.63,32.63,32.47,32.48,32400.0,17.3933,17.3933,17.308,17.3133,32400.0
2009-07-24 10:55:00,32.49,32.49,32.44,32.48,9100.0,17.3186,17.3186,17.292,17.3133,9100.0
2009-07-24 11:00:00,32.47,32.51,32.44,32.51,8800.0,17.308,17.3293,17.292,17.3293,8800.0
2009-07-24 11:05:00,32.52,32.54,32.45,32.45,20400.0,17.3346,17.3453,17.2973,17.2973,20400.0
2009-07-24 11:10:00,32.46,32.55,32.45,32.54,7700.0,17.3027,17.3506,17.2973,17.3453,7700.0
2009-07-24 11:15:00,32.53,32.57,32.53,32.54,13400.0,17.34,17.3613,17.34,17.3453,13400.0
2009-07-24 11:20:00,32.55,32.59,32.53,32.53,14400.0,17.3506,17.3719,17.34,17.34,14400.0
2009-07-24 11:25:00,32.53,32.56,32.51,32.53,13900.0,17.34,17.356,17.3293,17.34,13900.0
2009-07-24 11:30:00,32.54,32.62,32.53,32.62,15700.0,17.3453,17.3879,17.34,17.3879,15700.0
2009-07-24 11:35:00,32.61,32.71,32.61,32.67,6600.0,17.3826,17.4359,17.3826,17.4146,6600.0
2009-07-24 11:40:00,32.67,32.69,32.66,32.66,3200.0,17.4146,17.4253,17.4093,17.4093,3200.0
2009-07-24 11:45:00,32.67,32.72,32.66,32.7,8600.0,17.4146,17.4412,17.4093,17.4306,8600.0
2009-07-24 11:50:00,32.72,32.74,32.71,32.73,5700.0,17.4412,17.4519,17.4359,17.4466,5700.0
2009-07-24 11:55:00,32.73,32.83,32.72,32.82,29000.0,17.4466,17.4999,17.4412,17.4945,29000.0
2009-07-24 12:00:00,32.83,32.84,32.8,32.84,8900.0,17.4999,17.5052,17.4839,17.5052,8900.0
2009-07-24 12:05:00,32.83,32.87,32.81,32.87,10900.0,17.4999,17.5212,17.4892,17.5212,10900.0
2009-07-24 12:10:00,32.88,32.91,32.87,32.87,16800.0,17.5265,17.5425,17.5212,17.5212,16800.0
2009-07-24 12:15:00,32.89,32.91,32.86,32.86,13400.0,17.5319,17.5425,17.5159,17.5159,13400.0
2009-07-24 12:20:00,32.86,32.86,32.84,32.85,10700.0,17.5159,17.5159,17.5052,17.5105,10700.0
2009-07-24 12:25:00,32.87,32.91,32.86,32.9,6000.0,17.5212,17.5425,17.5159,17.5372,6000.0
2009-07-24 12:30:00,32.9,32.9,32.88,32.88,10900.0,17.5372,17.5372,17.5265,17.5265,10900.0
2009-07-24 12:35:00,32.88,32.88,32.84,32.86,3700.0,17.5265,17.5265,17.5052,17.5159,3700.0
2009-07-24 12:40:00,32.87,32.93,32.87,32.91,9200.0,17.5212,17.5532,17.5212,17.5425,9200.0
2009-07-24 12:45:00,32.92,32.94,32.92,32.94,4900.0,17.5479,17.5585,17.5479,17.5585,4900.0
2009-07-24 12:50:00,32.94,32.95,32.89,32.91,10700.0,17.5585,17.5638,17.5319,17.5425,10700.0
2009-07-24 12:55:00,32.89,32.89,32.8,32.86,10800.0,17.5319,17.5319,17.4839,17.5159,10800.0
2009-07-24 13:00:00,32.85,32.86,32.84,32.85,6700.0,17.5105,17.5159,17.5052,17.5105,6700.0
2009-07-24 13:05:00,32.86,32.87,32.83,32.87,8000.0,17.5159,17.5212,17.4999,17.5212,8000.0
2009-07-24 13:10:00,32.89,32.94,32.89,32.93,36700.0,17.5319,17.5585,17.5319,17.5532,36700.0
2009-07-24 13:15:00,32.93,32.97,32.93,32.96,6900.0,17.5532,17.5745,17.5532,17.5692,6900.0
2009-07-24 13:20:00,32.98,33.01,32.95,33.0,30800.0,17.5798,17.5958,17.5638,17.5905,30800.0
2009-07-24 13:25:00,33.0,33.01,33.0,33.01,4100.0,17.5905,17.5958,17.5905,17.5958,4100.0
2009-07-24 13:30:00,33.02,33.17,33.01,33.15,31800.0,17.6012,17.6811,17.5958,17.6705,31800.0
2009-07-24 13:35:00,33.15,33.18,33.07,33.16,17400.0,17.6705,17.6864,17.6278,17.6758,17400.0
2009-07-24 13:40:00,33.18,33.21,33.14,33.15,8900.0,17.6864,17.7024,17.6651,17.6705,8900.0
2009-07-24 13:45:00,33.14,33.18,33.11,33.12,7400.0,17.6651,17.6864,17.6491,17.6545,7400.0
2009-07-24 13:50:00,33.12,33.18,33.11,33.13,12900.0,17.6545,17.6864,17.6491,17.6598,12900.0
2009-07-24 13:55:00,33.14,33.16,33.13,33.14,4600.0,17.6651,17.6758,17.6598,17.6651,4600.0
2009-07-24 14:00:00,33.14,33.2,33.14,33.17,14600.0,17.6651,17.6971,17.6651,17.6811,14600.0
2009-07-24 14:05:00,33.17,33.24,33.17,33.23,17200.0,17.6811,17.7184,17.6811,17.7131,17200.0
2009-07-24 14:10:00,33.23,33.25,33.22,33.25,16500.0,17.7131,17.7238,17.7078,17.7238,16500.0
2009-07-24 14:15:00,33.26,33.27,33.18,33.18,5700.0,17.7291,17.7344,17.6864,17.6864,5700.0
2009-07-24 14:20:00,33.18,33.18,33.05,33.05,12900.0,17.6864,17.6864,17.6172,17.6172,12900.0
2009-07-24 14:25:00,33.05,33.08,33.0,33.07,16600.0,17.6172,17.6331,17.5905,17.6278,16600.0
2009-07-24 14:30:00,33.07,33.13,33.07,33.12,8200.0,17.6278,17.6598,17.6278,17.6545,8200.0
2009-07-24 14:35:00,33.11,33.14,33.11,33.12,9500.0,17.6491,17.6651,17.6491,17.6545,9500.0
2009-07-24 14:40:00,33.12,33.14,33.12,33.13,9800.0,17.6545,17.6651,17.6545,17.6598,9800.0
2009-07-24 14:45:00,33.13,33.22,33.13,33.22,18300.0,17.6598,17.7078,17.6598,17.7078,18300.0
2009-07-24 14:50:00,33.21,33.21,33.05,33.08,23900.0,17.7024,17.7024,17.6172,17.6331,23900.0
2009-07-24 14:55:00,33.08,33.15,33.08,33.15,8800.0,17.6331,17.6705,17.6331,17.6705,8800.0
2009-07-24 15:00:00,33.15,33.2,33.15,33.17,21100.0,17.6705,17.6971,17.6705,17.6811,21100.0
2009-07-24 15:05:00,33.17,33.17,33.12,33.12,9300.0,17.6811,17.6811,17.6545,17.6545,9300.0
2009-07-24 15:10:00,33.13,33.17,33.13,33.17,8000.0,17.6598,17.6811,17.6598,17.6811,8000.0
2009-07-24 15:15:00,33.16,33.16,33.06,33.07,11800.0,17.6758,17.6758,17.6225,17.6278,11800.0
2009-07-24 15:20:00,33.06,33.17,33.06,33.14,11400.0,17.6225,17.6811,17.6225,17.6651,11400.0
2009-07-24 15:25:00,33.17,33.19,33.15,33.17,12500.0,17.6811,17.6918,17.6705,17.6811,12500.0
2009-07-24 15:30:00,33.15,33.15,33.08,33.1,18000.0,17.6705,17.6705,17.6331,17.6438,18000.0
2009-07-24 15:35:00,33.12,33.19,33.12,33.13,15600.0,17.6545,17.6918,17.6545,17.6598,15600.0
2009-07-24 15:40:00,33.15,33.19,33.14,33.19,14400.0,17.6705,17.6918,17.6651,17.6918,14400.0
2009-07-24 15:45:00,33.19,33.24,33.15,33.21,18100.0,17.6918,17.7184,17.6705,17.7024,18100.0
2009-07-24 15:50:00,33.21,33.24,33.18,33.2,11700.0,17.7024,17.7184,17.6864,17.6971,11700.0
2009-07-24 15:55:00,33.19,33.19,33.11,33.11,27100.0,17.6918,17.6918,17.6491,17.6491,27100.0
2009-07-27 11:15:00,33.38,33.39,33.36,33.39,9400.0,17.7931,17.7984,17.7824,17.7984,9400.0
2009-07-27 11:20:00,33.38,33.48,33.38,33.45,25100.0,17.7931,17.8464,17.7931,17.8304,25100.0
2009-07-27 11:25:00,33.44,33.45,33.37,33.43,18100.0,17.825,17.8304,17.7877,17.8197,18100.0
2009-07-27 11:30:00,33.42,33.45,33.37,33.43,27000.0,17.8144,17.8304,17.7877,17.8197,27000.0
2009-07-27 11:35:00,33.44,33.44,33.36,33.36,10900.0,17.825,17.825,17.7824,17.7824,10900.0
2009-07-27 11:40:00,33.36,33.37,33.32,33.36,10800.0,17.7824,17.7877,17.7611,17.7824,10800.0
2009-07-27 11:45:00,33.39,33.46,33.39,33.46,5400.0,17.7984,17.8357,17.7984,17.8357,5400.0
2009-07-27 11:50:00,33.45,33.47,33.44,33.45,13800.0,17.8304,17.841,17.825,17.8304,13800.0
2009-07-27 11:55:00,33.45,33.45,33.33,33.33,8700.0,17.8304,17.8304,17.7664,17.7664,8700.0
2009-07-27 12:00:00,33.31,33.35,33.3,33.34,9900.0,17.7557,17.7771,17.7504,17.7717,9900.0
2009-07-27 12:05:00,33.34,33.35,33.3,33.33,19800.0,17.7717,17.7771,17.7504,17.7664,19800.0
2009-07-27 12:10:00,33.33,33.35,33.33,33.34,6700.0,17.7664,17.7771,17.7664,17.7717,6700.0
2009-07-27 12:15:00,33.34,33.45,33.34,33.45,27900.0,17.7717,17.8304,17.7717,17.8304,27900.0
2009-07-27 12:20:00,33.45,33.47,33.38,33.46,18600.0,17.8304,17.841,17.7931,17.8357,18600.0
2009-07-27 12:25:00,33.45,33.45,33.41,33.43,12600.0,17.8304,17.8304,17.809,17.8197,12600.0
2009-07-27 12:30:00,33.42,33.43,33.35,33.37,7800.0,17.8144,17.8197,17.7771,17.7877,7800.0
2009-07-27 12:35:00,33.38,33.45,33.38,33.45,13700.0,17.7931,17.8304,17.7931,17.8304,13700.0
2009-07-27 12:40:00,33.45,33.47,33.4,33.4,20100.0,17.8304,17.841,17.8037,17.8037,20100.0
2009-07-27 12:45:00,33.4,33.42,33.33,33.37,52400.0,17.8037,17.8144,17.7664,17.7877,52400.0
2009-07-27 12:50:00,33.36,33.44,33.36,33.36,25300.0,17.7824,17.825,17.7824,17.7824,25300.0
2009-07-27 12:55:00,33.35,33.39,33.35,33.38,40000.0,17.7771,17.7984,17.7771,17.7931,40000.0
2009-07-27 13:00:00,33.38,33.42,33.36,33.4,11300.0,17.7931,17.8144,17.7824,17.8037,11300.0
2009-07-27 13:05:00,33.4,33.43,33.39,33.4,7800.0,17.8037,17.8197,17.7984,17.8037,7800.0
2009-07-27 13:10:00,33.4,33.41,33.31,33.36,12700.0,17.8037,17.809,17.7557,17.7824,12700.0
2009-07-27 13:15:00,33.37,33.4,33.34,33.34,36400.0,17.7877,17.8037,17.7717,17.7717,36400.0
2009-07-27 13:20:00,33.35,33.36,33.29,33.33,33800.0,17.7771,17.7824,17.7451,17.7664,33800.0
2009-07-27 13:25:00,33.32,33.32,33.27,33.32,16300.0,17.7611,17.7611,17.7344,17.7611,16300.0
2009-07-27 13:30:00,33.3,33.33,33.28,33.31,13300.0,17.7504,17.7664,17.7398,17.7557,13300.0
2009-07-27 13:35:00,33.32,33.36,33.32,33.35,5100.0,17.7611,17.7824,17.7611,17.7771,5100.0
2009-07-27 13:40:00,33.36,33.39,33.33,33.35,11900.0,17.7824,17.7984,17.7664,17.7771,11900.0
2009-07-27 13:45:00,33.34,33.41,33.33,33.4,16500.0,17.7717,17.809,17.7664,17.8037,16500.0
2009-07-27 13:50:00,33.4,33.44,33.39,33.4,9400.0,17.8037,17.825,17.7984,17.8037,9400.0
2009-07-27 13:55:00,33.4,33.46,33.4,33.42,15000.0,17.8037,17.8357,17.8037,17.8144,15000.0
2009-07-27 14:00:00,33.44,33.47,33.41,33.41,15900.0,17.825,17.841,17.809,17.809,15900.0
2009-07-27 14:05:00,33.41,33.44,33.41,33.43,5500.0,17.809,17.825,17.809,17.8197,5500.0
2009-07-27 14:10:00,33.45,33.46,33.43,33.45,6200.0,17.8304,17.8357,17.8197,17.8304,6200.0
2009-07-27 14:15:00,33.45,33.53,33.43,33.52,25200.0,17.8304,17.873,17.8197,17.8677,25200.0
2009-07-27 14:20:00,33.53,33.53,33.47,33.47,12800.0,17.873,17.873,17.841,17.841,12800.0
2009-07-27 14:25:00,33.47,33.5,33.44,33.5,12700.0,17.841,17.857,17.825,17.857,12700.0
2009-07-27 14:30:00,33.5,33.5,33.49,33.49,5500.0,17.857,17.857,17.8517,17.8517,5500.0
2009-07-27 14:35:00,33.49,33.56,33.49,33.55,17200.0,17.8517,17.889,17.8517,17.8837,17200.0
2009-07-27 14:40:00,33.56,33.62,33.55,33.62,13000.0,17.889,17.921,17.8837,17.921,13000.0
2009-07-27 14:45:00,33.62,33.7,33.62,33.65,34400.0,17.921,17.9636,17.921,17.937,34400.0
2009-07-27 14:50:00,33.65,33.68,33.61,33.68,16200.0,17.937,17.953,17.9157,17.953,16200.0
2009-07-27 14:55:00,33.68,33.7,33.67,33.69,21400.0,17.953,17.9636,17.9476,17.9583,21400.0
2009-07-27 15:00:00,33.69,33.73,33.63,33.64,17200.0,17.9583,17.9796,17.9263,17.9316,17200.0
2009-07-27 15:05:00,33.64,33.64,33.61,33.62,20100.0,17.9316,17.9316,17.9157,17.921,20100.0
2009-07-27 15:10:00,33.62,33.65,33.61,33.64,31900.0,17.921,17.937,17.9157,17.9316,31900.0
2009-07-27 15:15:00,33.64,33.67,33.52,33.52,136300.0,17.9316,17.9476,17.8677,17.8677,136300.0
2009-07-27 15:20:00,33.51,33.54,33.45,33.46,41000.0,17.8624,17.8783,17.8304,17.8357,41000.0
2009-07-27 15:25:00,33.45,33.55,33.45,33.52,50500.0,17.8304,17.8837,17.8304,17.8677,50500.0
2009-07-27 15:30:00,33.51,33.51,33.42,33.42,40400.0,17.8624,17.8624,17.8144,17.8144,40400.0
2009-07-27 15:35:00,33.42,33.42,33.34,33.41,49700.0,17.8144,17.8144,17.7717,17.809,49700.0
2009-07-27 15:40:00,33.4,33.48,33.4,33.46,21500.0,17.8037,17.8464,17.8037,17.8357,21500.0
2009-07-27 15:45:00,33.45,33.45,33.34,33.37,84300.0,17.8304,17.8304,17.7717,17.7877,84300.0
2009-07-27 15:50:00,33.37,33.49,33.37,33.48,41200.0,17.7877,17.8517,17.7877,17.8464,41200.0
2009-07-27 15:55:00,33.48,33.7,33.46,33.65,88500.0,17.8464,17.9636,17.8357,17.937,88500.0
2009-07-28 09:30:00,33.43,33.5,33.32,33.34,125900.0,17.8197,17.857,17.7611,17.7717,125900.0
2009-07-28 09:35:00,33.36,33.49,33.33,33.47,20900.0,17.7824,17.8517,17.7664,17.841,20900.0
2009-07-28 09:40:00,33.47,33.56,33.44,33.46,26400.0,17.841,17.889,17.825,17.8357,26400.0
2009-07-28 09:45:00,33.46,33.55,33.45,33.55,17800.0,17.8357,17.8837,17.8304,17.8837,17800.0
2009-07-28 09:50:00,33.54,33.55,33.43,33.46,22600.0,17.8783,17.8837,17.8197,17.8357,22600.0
2009-07-28 09:55:00,33.46,33.53,33.42,33.5,29200.0,17.8357,17.873,17.8144,17.857,29200.0
2009-07-28 10:00:00,33.48,33.49,33.34,33.43,42000.0,17.8464,17.8517,17.7717,17.8197,42000.0
2009-07-28 10:05:00,33.45,33.48,33.43,33.43,22700.0,17.8304,17.8464,17.8197,17.8197,22700.0
2009-07-28 10:10:00,33.43,33.47,33.3,33.35,24100.0,17.8197,17.841,17.7504,17.7771,24100.0
2009-07-28 10:15:00,33.34,33.34,33.16,33.26,34500.0,17.7717,17.7717,17.6758,17.7291,34500.0
2009-07-28 10:20:00,33.25,33.32,33.21,33.27,37400.0,17.7238,17.7611,17.7024,17.7344,37400.0
2009-07-28 10:25:00,33.28,33.38,33.28,33.38,20000.0,17.7398,17.7931,17.7398,17.7931,20000.0
2009-07-28 10:30:00,33.36,33.41,33.35,33.39,13500.0,17.7824,17.809,17.7771,17.7984,13500.0
2009-07-28 10:35:00,33.38,33.41,33.38,33.41,3200.0,17.7931,17.809,17.7931,17.809,3200.0
2009-07-28 10:40:00,33.4,33.45,33.39,33.45,14800.0,17.8037,17.8304,17.7984,17.8304,14800.0
2009-07-28 10:45:00,33.48,33.5,33.44,33.5,11100.0,17.8464,17.857,17.825,17.857,11100.0
2009-07-28 10:50:00,33.51,33.51,33.48,33.5,8000.0,17.8624,17.8624,17.8464,17.857,8000.0
2009-07-28 10:55:00,33.5,33.54,33.49,33.53,7300.0,17.857,17.8783,17.8517,17.873,7300.0
2009-07-28 11:00:00,33.52,33.53,33.4,33.4,20700.0,17.8677,17.873,17.8037,17.8037,20700.0
2009-07-28 11:05:00,33.4,33.42,33.38,33.39,20100.0,17.8037,17.8144,17.7931,17.7984,20100.0
2009-07-28 11:10:00,33.38,33.38,33.33,33.34,20500.0,17.7931,17.7931,17.7664,17.7717,20500.0
2009-07-28 11:15:00,33.33,33.4,33.3,33.39,8100.0,17.7664,17.8037,17.7504,17.7984,8100.0
2009-07-28 11:20:00,33.39,33.39,33.35,33.36,10400.0,17.7984,17.7984,17.7771,17.7824,10400.0
2009-07-28 11:25:00,33.36,33.37,33.25,33.27,12000.0,17.7824,17.7877,17.7238,17.7344,12000.0
2009-07-28 11:30:00,33.26,33.26,33.22,33.23,25300.0,17.7291,17.7291,17.7078,17.7131,25300.0
2009-07-28 11:35:00,33.22,33.23,33.11,33.18,18700.0,17.7078,17.7131,17.6491,17.6864,18700.0
2009-07-28 11:40:00,33.2,33.28,33.19,33.26,4100.0,17.6971,17.7398,17.6918,17.7291,4100.0
2009-07-28 11:45:00,33.28,33.32,33.27,33.29,10200.0,17.7398,17.7611,17.7344,17.7451,10200.0
2009-07-28 11:50:00,33.28,33.28,33.23,33.24,8600.0,17.7398,17.7398,17.7131,17.7184,8600.0
2009-07-28 11:55:00,33.24,33.27,33.21,33.25,8500.0,17.7184,17.7344,17.7024,17.7238,8500.0
2009-07-28 12:00:00,33.25,33.26,33.19,33.2,7300.0,17.7238,17.7291,17.6918,17.6971,7300.0
2009-07-28 12:05:00,33.21,33.25,33.17,33.25,10700.0,17.7024,17.7238,17.6811,17.7238,10700.0
2009-07-28 12:10:00,33.26,33.32,33.26,33.29,9400.0,17.7291,17.7611,17.7291,17.7451,9400.0
2009-07-28 12:15:00,33.3,33.3,33.27,33.27,2800.0,17.7504,17.7504,17.7344,17.7344,2800.0
2009-07-28 12:20:00,33.27,33.27,33.21,33.21,8800.0,17.7344,17.7344,17.7024,17.7024,8800.0
2009-07-28 12:25:00,33.23,33.26,33.23,33.23,3300.0,17.7131,17.7291,17.7131,17.7131,3300.0
2009-07-28 12:30:00,33.22,33.27,33.22,33.27,6700.0,17.7078,17.7344,17.7078,17.7344,6700.0
2009-07-28 12:35:00,33.26,33.33,33.26,33.31,4800.0,17.7291,17.7664,17.7291,17.7557,4800.0
2009-07-28 12:40:00,33.32,33.33,33.3,33.31,7400.0,17.7611,17.7664,17.7504,17.7557,7400.0
2009-07-28 12:45:00,33.29,33.3,33.26,33.26,10200.0,17.7451,17.7504,17.7291,17.7291,10200.0
2009-07-28 12:50:00,33.24,33.26,33.23,33.25,7000.0,17.7184,17.7291,17.7131,17.7238,7000.0
2009-07-28 12:55:00,33.26,33.29,33.24,33.29,11000.0,17.7291,17.7451,17.7184,17.7451,11000.0
2009-07-28 13:00:00,33.29,33.3,33.23,33.24,11900.0,17.7451,17.7504,17.7131,17.7184,11900.0
2009-07-28 13:05:00,33.23,33.29,33.22,33.28,9900.0,17.7131,17.7451,17.7078,17.7398,9900.0
2009-07-28 13:10:00,33.28,33.4,33.28,33.36,12000.0,17.7398,17.8037,17.7398,17.7824,12000.0
2009-07-28 13:15:00,33.38,33.38,33.35,33.35,1200.0,17.7931,17.7931,17.7771,17.7771,1200.0
2009-07-28 13:20:00,33.35,33.41,33.35,33.41,3100.0,17.7771,17.809,17.7771,17.809,3100.0
2009-07-28 13:25:00,33.45,33.51,33.45,33.46,11700.0,17.8304,17.8624,17.8304,17.8357,11700.0
2009-07-28 13:30:00,33.46,33.52,33.45,33.45,13900.0,17.8357,17.8677,17.8304,17.8304,13900.0
2009-07-28 13:35:00,33.44,33.47,33.43,33.46,7600.0,17.825,17.841,17.8197,17.8357,7600.0
2009-07-28 13:40:00,33.47,33.48,33.43,33.45,11900.0,17.841,17.8464,17.8197,17.8304,11900.0
2009-07-28 13:45:00,33.43,33.46,33.42,33.45,8200.0,17.8197,17.8357,17.8144,17.8304,8200.0
2009-07-28 13:50:00,33.46,33.5,33.43,33.5,16400.0,17.8357,17.857,17.8197,17.857,16400.0
2009-07-28 13:55:00,33.5,33.59,33.5,33.53,22000.0,17.857,17.905,17.857,17.873,22000.0
2009-07-28 14:00:00,33.52,33.52,33.44,33.5,8900.0,17.8677,17.8677,17.825,17.857,8900.0
2009-07-28 14:05:00,33.52,33.56,33.49,33.56,9900.0,17.8677,17.889,17.8517,17.889,9900.0
2009-07-28 14:10:00,33.56,33.57,33.51,33.52,13000.0,17.889,17.8943,17.8624,17.8677,13000.0
2009-07-28 14:15:00,33.53,33.55,33.52,33.52,4800.0,17.873,17.8837,17.8677,17.8677,4800.0
2009-07-28 14:20:00,33.52,33.59,33.52,33.56,16700.0,17.8677,17.905,17.8677,17.889,16700.0
2009-07-28 14:25:00,33.58,33.6,33.55,33.57,8100.0,17.8997,17.9103,17.8837,17.8943,8100.0
2009-07-28 14:30:00,33.58,33.69,33.57,33.65,35600.0,17.8997,17.9583,17.8943,17.937,35600.0
2009-07-28 14:35:00,33.65,33.67,33.63,33.67,20800.0,17.937,17.9476,17.9263,17.9476,20800.0
2009-07-28 14:40:00,33.66,33.7,33.56,33.57,33800.0,17.9423,17.9636,17.889,17.8943,33800.0
2009-07-28 14:45:00,33.56,33.6,33.55,33.58,22700.0,17.889,17.9103,17.8837,17.8997,22700.0
2009-07-28 14:50:00,33.56,33.57,33.44,33.44,40500.0,17.889,17.8943,17.825,17.825,40500.0
2009-07-28 14:55:00,33.44,33.47,33.43,33.44,17200.0,17.825,17.841,17.8197,17.825,17200.0
2009-07-28 15:00:00,33.45,33.48,33.41,33.47,17500.0,17.8304,17.8464,17.809,17.841,17500.0
2009-07-28 15:05:00,33.48,33.54,33.45,33.47,19900.0,17.8464,17.8783,17.8304,17.841,19900.0
2009-07-28 15:10:00,33.48,33.58,33.47,33.58,20600.0,17.8464,17.8997,17.841,17.8997,20600.0
2009-07-28 15:15:00,33.56,33.61,33.5,33.5,23100.0,17.889,17.9157,17.857,17.857,23100.0
2009-07-28 15:20:00,33.52,33.59,33.48,33.54,24600.0,17.8677,17.905,17.8464,17.8783,24600.0
2009-07-28 15:25:00,33.52,33.59,33.52,33.59,17800.0,17.8677,17.905,17.8677,17.905,17800.0
2009-07-28 15:30:00,33.58,33.65,33.55,33.65,59200.0,17.8997,17.937,17.8837,17.937,59200.0
2009-07-28 15:35:00,33.65,33.65,33.54,33.55,26400.0,17.937,17.937,17.8783,17.8837,26400.0
2009-07-28 15:40:00,33.54,33.71,33.54,33.69,20300.0,17.8783,17.969,17.8783,17.9583,20300.0
2009-07-28 15:45:00,33.7,33.75,33.68,33.72,12500.0,17.9636,17.9903,17.953,17.9743,12500.0
2009-07-28 15:50:00,33.72,33.73,33.68,33.69,20500.0,17.9743,17.9796,17.953,17.9583,20500.0
2009-07-28 15:55:00,33.68,33.71,33.56,33.59,19600.0,17.953,17.969,17.889,17.905,19600.0
2009-07-29 09:30:00,33.38,33.45,33.28,33.39,69800.0,17.7931,17.8304,17.7398,17.7984,69800.0
2009-07-29 09:35:00,33.4,33.4,33.28,33.3,10000.0,17.8037,17.8037,17.7398,17.7504,10000.0
2009-07-29 09:40:00,33.3,33.35,33.27,33.35,17200.0,17.7504,17.7771,17.7344,17.7771,17200.0
2009-07-29 09:45:00,33.37,33.44,33.34,33.34,16300.0,17.7877,17.825,17.7717,17.7717,16300.0
2009-07-29 09:50:00,33.35,33.35,33.26,33.33,5200.0,17.7771,17.7771,17.7291,17.7664,5200.0
2009-07-29 09:55:00,33.31,33.49,33.31,33.46,13400.0,17.7557,17.8517,17.7557,17.8357,13400.0
2009-07-29 10:00:00,33.5,33.51,33.41,33.43,8200.0,17.857,17.8624,17.809,17.8197,8200.0
2009-07-29 10:05:00,33.45,33.62,33.45,33.47,21900.0,17.8304,17.921,17.8304,17.841,21900.0
2009-07-29 10:10:00,33.47,33.52,33.46,33.52,30700.0,17.841,17.8677,17.8357,17.8677,30700.0
2009-07-29 10:15:00,33.54,33.54,33.37,33.38,22300.0,17.8783,17.8783,17.7877,17.7931,22300.0
2009-07-29 10:20:00,33.37,33.42,33.36,33.41,32700.0,17.7877,17.8144,17.7824,17.809,32700.0
2009-07-29 10:25:00,33.4,33.5,33.39,33.5,12000.0,17.8037,17.857,17.7984,17.857,12000.0
2009-07-29 10:30:00,33.49,33.49,33.36,33.42,19900.0,17.8517,17.8517,17.7824,17.8144,19900.0
2009-07-29 10:35:00,33.42,33.42,33.36,33.37,11000.0,17.8144,17.8144,17.7824,17.7877,11000.0
2009-07-29 10:40:00,33.36,33.44,33.35,33.37,10100.0,17.7824,17.825,17.7771,17.7877,10100.0
2009-07-29 10:45:00,33.37,33.46,33.35,33.45,12300.0,17.7877,17.8357,17.7771,17.8304,12300.0
2009-07-29 10:50:00,33.44,33.46,33.38,33.4,7200.0,17.825,17.8357,17.7931,17.8037,7200.0
2009-07-29 10:55:00,33.38,33.41,33.32,33.32,10600.0,17.7931,17.809,17.7611,17.7611,10600.0
2009-07-29 11:00:00,33.31,33.33,33.27,33.29,28300.0,17.7557,17.7664,17.7344,17.7451,28300.0
2009-07-29 11:05:00,33.31,33.38,33.29,33.38,6100.0,17.7557,17.7931,17.7451,17.7931,6100.0
2009-07-29 11:10:00,33.38,33.4,33.3,33.3,11600.0,17.7931,17.8037,17.7504,17.7504,11600.0
2009-07-29 11:15:00,33.28,33.33,33.27,33.33,12000.0,17.7398,17.7664,17.7344,17.7664,12000.0
2009-07-29 11:20:00,33.34,33.35,33.28,33.28,3400.0,17.7717,17.7771,17.7398,17.7398,3400.0
2009-07-29 11:25:00,33.25,33.28,33.25,33.27,6300.0,17.7238,17.7398,17.7238,17.7344,6300.0
2009-07-29 11:30:00,33.27,33.3,33.25,33.28,5900.0,17.7344,17.7504,17.7238,17.7398,5900.0
2009-07-29 11:35:00,33.28,33.28,33.26,33.26,4800.0,17.7398,17.7398,17.7291,17.7291,4800.0
2009-07-29 11:40:00,33.26,33.29,33.22,33.23,16100.0,17.7291,17.7451,17.7078,17.7131,16100.0
2009-07-29 11:45:00,33.26,33.32,33.26,33.32,8300.0,17.7291,17.7611,17.7291,17.7611,8300.0
2009-07-29 11:50:00,33.32,33.32,33.28,33.29,5200.0,17.7611,17.7611,17.7398,17.7451,5200.0
2009-07-29 11:55:00,33.31,33.38,33.31,33.37,7000.0,17.7557,17.7931,17.7557,17.7877,7000.0
2009-07-29 12:00:00,33.36,33.38,33.35,33.37,10300.0,17.7824,17.7931,17.7771,17.7877,10300.0
2009-07-29 12:05:00,33.38,33.38,33.32,33.33,14300.0,17.7931,17.7931,17.7611,17.7664,14300.0
2009-07-29 12:10:00,33.32,33.34,33.32,33.33,3200.0,17.7611,17.7717,17.7611,17.7664,3200.0
2009-07-29 12:15:00,33.31,33.31,33.27,33.28,12700.0,17.7557,17.7557,17.7344,17.7398,12700.0
2009-07-29 12:20:00,33.3,33.3,33.25,33.3,11700.0,17.7504,17.7504,17.7238,17.7504,11700.0
2009-07-29 12:25:00,33.3,33.34,33.3,33.31,7300.0,17.7504,17.7717,17.7504,17.7557,7300.0
2009-07-29 12:30:00,33.31,33.33,33.3,33.33,5400.0,17.7557,17.7664,17.7504,17.7664,5400.0
2009-07-29 12:35:00,33.31,33.37,33.31,33.37,6600.0,17.7557,17.7877,17.7557,17.7877,6600.0
2009-07-29 12:40:00,33.37,33.37,33.31,33.31,8300.0,17.7877,17.7877,17.7557,17.7557,8300.0
2009-07-29 12:45:00,33.33,33.34,33.31,33.33,7100.0,17.7664,17.7717,17.7557,17.7664,7100.0
2009-07-29 12:50:00,33.34,33.37,33.31,33.33,10300.0,17.7717,17.7877,17.7557,17.7664,10300.0
2009-07-29 12:55:00,33.32,33.32,33.3,33.3,4800.0,17.7611,17.7611,17.7504,17.7504,4800.0
2009-07-29 13:00:00,33.29,33.29,33.16,33.2,29500.0,17.7451,17.7451,17.6758,17.6971,29500.0
2009-07-29 13:05:00,33.2,33.27,33.16,33.17,23000.0,17.6971,17.7344,17.6758,17.6811,23000.0
2009-07-29 13:10:00,33.15,33.21,33.12,33.17,12900.0,17.6705,17.7024,17.6545,17.6811,12900.0
2009-07-29 13:15:00,33.16,33.19,33.14,33.17,5600.0,17.6758,17.6918,17.6651,17.6811,5600.0
2009-07-29 13:20:00,33.17,33.17,33.14,33.14,8300.0,17.6811,17.6811,17.6651,17.6651,8300.0
2009-07-29 13:25:00,33.14,33.15,33.06,33.1,6500.0,17.6651,17.6705,17.6225,17.6438,6500.0
2009-07-29 13:30:00,33.1,33.11,33.06,33.09,25700.0,17.6438,17.6491,17.6225,17.6385,25700.0
2009-07-29 13:35:00,33.1,33.12,33.08,33.12,7700.0,17.6438,17.6545,17.6331,17.6545,7700.0
2009-07-29 13:40:00,33.12,33.13,33.1,33.1,9000.0,17.6545,17.6598,17.6438,17.6438,9000.0
2009-07-29 13:45:00,33.12,33.12,33.09,33.11,8700.0,17.6545,17.6545,17.6385,17.6491,8700.0
2009-07-29 13:50:00,33.1,33.11,33.08,33.09,7600.0,17.6438,17.6491,17.6331,17.6385,7600.0
2009-07-29 13:55:00,33.09,33.13,33.08,33.13,5600.0,17.6385,17.6598,17.6331,17.6598,5600.0
2009-07-29 14:00:00,33.14,33.16,33.04,33.06,26000.0,17.6651,17.6758,17.6118,17.6225,26000.0
2009-07-29 14:05:00,33.06,33.07,32.95,32.96,33100.0,17.6225,17.6278,17.5638,17.5692,33100.0
2009-07-29 14:10:00,32.97,32.99,32.93,32.97,5500.0,17.5745,17.5852,17.5532,17.5745,5500.0
2009-07-29 14:15:00,32.95,33.01,32.95,32.99,11300.0,17.5638,17.5958,17.5638,17.5852,11300.0
2009-07-29 14:20:00,32.96,32.98,32.94,32.95,5500.0,17.5692,17.5798,17.5585,17.5638,5500.0
2009-07-29 14:25:00,32.98,33.1,32.97,33.07,13700.0,17.5798,17.6438,17.5745,17.6278,13700.0
2009-07-29 14:30:00,33.09,33.09,33.06,33.07,7500.0,17.6385,17.6385,17.6225,17.6278,7500.0
2009-07-29 14:35:00,33.06,33.08,33.02,33.04,14000.0,17.6225,17.6331,17.6012,17.6118,14000.0
2009-07-29 14:40:00,33.04,33.04,32.95,32.97,26700.0,17.6118,17.6118,17.5638,17.5745,26700.0
2009-07-29 14:45:00,32.96,33.0,32.96,32.98,12400.0,17.5692,17.5905,17.5692,17.5798,12400.0
2009-07-29 14:50:00,32.99,33.01,32.96,33.0,22200.0,17.5852,17.5958,17.5692,17.5905,22200.0
2009-07-29 14:55:00,32.99,32.99,32.93,32.94,16200.0,17.5852,17.5852,17.5532,17.5585,16200.0
2009-07-29 15:00:00,32.94,33.06,32.94,33.06,8800.0,17.5585,17.6225,17.5585,17.6225,8800.0
2009-07-29 15:05:00,33.06,33.07,33.01,33.01,10300.0,17.6225,17.6278,17.5958,17.5958,10300.0
2009-07-29 15:10:00,33.03,33.13,33.03,33.1,16300.0,17.6065,17.6598,17.6065,17.6438,16300.0
2009-07-29 15:15:00,33.11,33.12,33.05,33.09,15700.0,17.6491,17.6545,17.6172,17.6385,15700.0
2009-07-29 15:20:00,33.09,33.18,33.09,33.15,18100.0,17.6385,17.6864,17.6385,17.6705,18100.0
2009-07-29 15:25:00,33.15,33.19,33.15,33.19,10200.0,17.6705,17.6918,17.6705,17.6918,10200.0
2009-07-29 15:30:00,33.19,33.21,33.16,33.2,12900.0,17.6918,17.7024,17.6758,17.6971,12900.0
2009-07-29 15:35:00,33.21,33.41,33.21,33.39,30800.0,17.7024,17.809,17.7024,17.7984,30800.0
2009-07-29 15:40:00,33.39,33.41,33.32,33.35,18200.0,17.7984,17.809,17.7611,17.7771,18200.0
2009-07-29 15:45:00,33.36,33.45,33.35,33.39,32100.0,17.7824,17.8304,17.7771,17.7984,32100.0
2009-07-29 15:50:00,33.38,33.38,33.29,33.29,11900.0,17.7931,17.7931,17.7451,17.7451,11900.0
2009-07-29 15:55:00,33.28,33.3,33.17,33.22,31400.0,17.7398,17.7504,17.6811,17.7078,31400.0
2009-07-30 09:30:00,33.78,33.87,33.71,33.87,82200.0,18.0063,18.0542,17.969,18.0542,82200.0
2009-07-30 09:35:00,33.88,34.18,33.88,34.14,69000.0,18.0596,18.2195,18.0596,18.1982,69000.0
2009-07-30 09:40:00,34.15,34.19,34.1,34.19,19200.0,18.2035,18.2248,18.1768,18.2248,19200.0
2009-07-30 09:45:00,34.2,34.2,34.04,34.09,12800.0,18.2302,18.2302,18.1449,18.1715,12800.0
2009-07-30 09:50:00,34.1,34.22,34.09,34.17,15800.0,18.1768,18.2408,18.1715,18.2142,15800.0
2009-07-30 09:55:00,34.17,34.43,34.17,34.39,26000.0,18.2142,18.3528,18.2142,18.3314,26000.0
2009-07-30 10:00:00,34.4,34.48,34.4,34.44,36600.0,18.3368,18.3794,18.3368,18.3581,36600.0
2009-07-30 10:05:00,34.44,34.6,34.44,34.59,28600.0,18.3581,18.4434,18.3581,18.438,28600.0
2009-07-30 10:10:00,34.59,34.6,34.46,34.48,49000.0,18.438,18.4434,18.3687,18.3794,49000.0
2009-07-30 10:15:00,34.48,34.65,34.48,34.62,34500.0,18.3794,18.47,18.3794,18.454,34500.0
2009-07-30 10:20:00,34.63,34.66,34.58,34.6,25700.0,18.4594,18.4754,18.4327,18.4434,25700.0
2009-07-30 10:25:00,34.61,34.62,34.5,34.55,26700.0,18.4487,18.454,18.3901,18.4167,26700.0
2009-07-30 10:30:00,34.56,34.64,34.56,34.63,30100.0,18.422,18.4647,18.422,18.4594,30100.0
2009-07-30 10:35:00,34.62,34.72,34.6,34.71,20000.0,18.454,18.5073,18.4434,18.502,20000.0
2009-07-30 10:40:00,34.72,34.74,34.7,34.74,19400.0,18.5073,18.518,18.4967,18.518,19400.0
2009-07-30 10:45:00,34.74,34.79,34.72,34.78,28700.0,18.518,18.5446,18.5073,18.5393,28700.0
2009-07-30 10:50:00,34.78,34.81,34.73,34.81,25900.0,18.5393,18.5553,18.5127,18.5553,25900.0
2009-07-30 10:55:00,34.82,34.88,34.81,34.87,22500.0,18.5606,18.5926,18.5553,18.5873,22500.0
2009-07-30 11:00:00,34.87,34.91,34.79,34.79,29000.0,18.5873,18.6086,18.5446,18.5446,29000.0
2009-07-30 11:05:00,34.79,34.79,34.65,34.65,22700.0,18.5446,18.5446,18.47,18.47,22700.0
2009-07-30 11:10:00,34.65,34.71,34.65,34.71,8000.0,18.47,18.502,18.47,18.502,8000.0
2009-07-30 11:15:00,34.7,34.72,34.69,34.72,13500.0,18.4967,18.5073,18.4913,18.5073,13500.0
2009-07-30 11:20:00,34.72,34.75,34.7,34.75,15900.0,18.5073,18.5233,18.4967,18.5233,15900.0
2009-07-30 11:25:00,34.74,34.74,34.71,34.73,15100.0,18.518,18.518,18.502,18.5127,15100.0
2009-07-30 11:30:00,34.72,34.74,34.68,34.68,18300.0,18.5073,18.518,18.486,18.486,18300.0
2009-07-30 11:35:00,34.67,34.7,34.63,34.64,35200.0,18.4807,18.4967,18.4594,18.4647,35200.0
2009-07-30 11:40:00,34.63,34.64,34.45,34.48,29700.0,18.4594,18.4647,18.3634,18.3794,29700.0
2009-07-30 11:45:00,34.47,34.52,34.44,34.49,18100.0,18.3741,18.4007,18.3581,18.3847,18100.0
2009-07-30 11:50:00,34.47,34.48,34.32,34.32,14800.0,18.3741,18.3794,18.2941,18.2941,14800.0
2009-07-30 11:55:00,34.31,34.38,34.28,34.3,24700.0,18.2888,18.3261,18.2728,18.2835,24700.0
2009-07-30 12:00:00,34.31,34.35,34.31,34.33,13900.0,18.2888,18.3101,18.2888,18.2994,13900.0
2009-07-30 12:05:00,34.36,34.43,34.36,34.39,38500.0,18.3154,18.3528,18.3154,18.3314,38500.0
2009-07-30 12:10:00,34.39,34.39,34.34,34.37,8500.0,18.3314,18.3314,18.3048,18.3208,8500.0
2009-07-30 12:15:00,34.39,34.4,34.36,34.39,10700.0,18.3314,18.3368,18.3154,18.3314,10700.0
2009-07-30 12:20:00,34.4,34.4,34.34,34.35,8300.0,18.3368,18.3368,18.3048,18.3101,8300.0
2009-07-30 12:25:00,34.34,34.37,34.34,34.34,4900.0,18.3048,18.3208,18.3048,18.3048,4900.0
2009-07-30 12:30:00,34.35,34.5,34.34,34.49,11200.0,18.3101,18.3901,18.3048,18.3847,11200.0
2009-07-30 12:35:00,34.49,34.49,34.43,34.47,9300.0,18.3847,18.3847,18.3528,18.3741,9300.0
2009-07-30 12:40:00,34.47,34.51,34.44,34.45,6500.0,18.3741,18.3954,18.3581,18.3634,6500.0
2009-07-30 12:45:00,34.46,34.48,34.46,34.47,6300.0,18.3687,18.3794,18.3687,18.3741,6300.0
2009-07-30 12:50:00,34.44,34.46,34.43,34.44,7200.0,18.3581,18.3687,18.3528,18.3581,7200.0
2009-07-30 12:55:00,34.45,34.45,34.4,34.42,12900.0,18.3634,18.3634,18.3368,18.3474,12900.0
2009-07-30 13:00:00,34.42,34.6,34.42,34.52,32800.0,18.3474,18.4434,18.3474,18.4007,32800.0
2009-07-30 13:05:00,34.51,34.57,34.47,34.53,20200.0,18.3954,18.4274,18.3741,18.4061,20200.0
2009-07-30 13:10:00,34.54,34.55,34.46,34.46,7600.0,18.4114,18.4167,18.3687,18.3687,7600.0
2009-07-30 13:15:00,34.44,34.5,34.43,34.48,8300.0,18.3581,18.3901,18.3528,18.3794,8300.0
2009-07-30 13:20:00,34.49,34.57,34.49,34.55,9500.0,18.3847,18.4274,18.3847,18.4167,9500.0
2009-07-30 13:25:00,34.56,34.63,34.56,34.61,11600.0,18.422,18.4594,18.422,18.4487,11600.0
2009-07-30 13:30:00,34.61,34.64,34.59,34.63,11100.0,18.4487,18.4647,18.438,18.4594,11100.0
2009-07-30 13:35:00,34.63,34.66,34.63,34.65,15400.0,18.4594,18.4754,18.4594,18.47,15400.0
2009-07-30 13:40:00,34.66,34.73,34.65,34.71,11000.0,18.4754,18.5127,18.47,18.502,11000.0
2009-07-30 13:45:00,34.71,34.74,34.71,34.72,11100.0,18.502,18.518,18.502,18.5073,11100.0
2009-07-30 13:50:00,34.72,34.78,34.72,34.76,17400.0,18.5073,18.5393,18.5073,18.5287,17400.0
2009-07-30 13:55:00,34.77,34.77,34.64,34.64,12600.0,18.534,18.534,18.4647,18.4647,12600.0
2009-07-30 14:00:00,34.66,34.72,34.65,34.72,19600.0,18.4754,18.5073,18.47,18.5073,19600.0
2009-07-30 14:05:00,34.72,34.73,34.65,34.65,16800.0,18.5073,18.5127,18.47,18.47,16800.0
2009-07-30 14:10:00,34.66,34.68,34.59,34.63,32400.0,18.4754,18.486,18.438,18.4594,32400.0
2009-07-30 14:15:00,34.63,34.65,34.62,34.63,10800.0,18.4594,18.47,18.454,18.4594,10800.0
2009-07-30 14:20:00,34.63,34.64,34.57,34.6,17300.0,18.4594,18.4647,18.4274,18.4434,17300.0
2009-07-30 14:25:00,34.6,34.65,34.6,34.64,14000.0,18.4434,18.47,18.4434,18.4647,14000.0
2009-07-30 14:30:00,34.64,34.66,34.61,34.63,13600.0,18.4647,18.4754,18.4487,18.4594,13600.0
2009-07-30 14:35:00,34.62,34.67,34.61,34.67,16800.0,18.454,18.4807,18.4487,18.4807,16800.0
2009-07-30 14:40:00,34.68,34.7,34.65,34.66,19500.0,18.486,18.4967,18.47,18.4754,19500.0
2009-07-30 14:45:00,34.67,34.68,34.66,34.67,13800.0,18.4807,18.486,18.4754,18.4807,13800.0
2009-07-30 14:50:00,34.67,34.76,34.66,34.74,28600.0,18.4807,18.5287,18.4754,18.518,28600.0
2009-07-30 14:55:00,34.76,34.81,34.75,34.77,23000.0,18.5287,18.5553,18.5233,18.534,23000.0
2009-07-30 15:00:00,34.77,34.85,34.77,34.82,22900.0,18.534,18.5766,18.534,18.5606,22900.0
2009-07-30 15:05:00,34.82,34.83,34.79,34.82,16800.0,18.5606,18.566,18.5446,18.5606,16800.0
2009-07-30 15:10:00,34.81,34.81,34.73,34.73,23300.0,18.5553,18.5553,18.5127,18.5127,23300.0
2009-07-30 15:15:00,34.74,34.82,34.72,34.8,29600.0,18.518,18.5606,18.5073,18.55,29600.0
2009-07-30 15:20:00,34.81,34.87,34.81,34.81,25600.0,18.5553,18.5873,18.5553,18.5553,25600.0
2009-07-30 15:25:00,34.8,34.81,34.73,34.78,20200.0,18.55,18.5553,18.5127,18.5393,20200.0
2009-07-30 15:30:00,34.79,34.79,34.61,34.61,24600.0,18.5446,18.5446,18.4487,18.4487,24600.0
2009-07-30 15:35:00,34.6,34.64,34.49,34.57,47200.0,18.4434,18.4647,18.3847,18.4274,47200.0
2009-07-30 15:40:00,34.56,34.56,34.29,34.37,67900.0,18.422,18.422,18.2781,18.3208,67900.0
2009-07-30 15:45:00,34.37,34.48,34.33,34.48,49900.0,18.3208,18.3794,18.2994,18.3794,49900.0
2009-07-30 15:50:00,34.5,34.55,34.36,34.36,66000.0,18.3901,18.4167,18.3154,18.3154,66000.0
2009-07-30 15:55:00,34.36,34.45,34.33,34.41,111700.0,18.3154,18.3634,18.2994,18.3421,111700.0
2009-07-31 09:30:00,34.38,34.39,34.12,34.28,144600.0,18.3261,18.3314,18.1875,18.2728,144600.0
2009-07-31 09:35:00,34.28,34.5,34.28,34.5,57000.0,18.2728,18.3901,18.2728,18.3901,57000.0
2009-07-31 09:40:00,34.48,34.7,34.48,34.6,25000.0,18.3794,18.4967,18.3794,18.4434,25000.0
2009-07-31 09:45:00,34.6,34.66,34.56,34.56,17100.0,18.4434,18.4754,18.422,18.422,17100.0
2009-07-31 09:50:00,34.56,34.61,34.44,34.45,22900.0,18.422,18.4487,18.3581,18.3634,22900.0
2009-07-31 09:55:00,34.45,34.46,34.26,34.26,23500.0,18.3634,18.3687,18.2621,18.2621,23500.0
2009-07-31 10:00:00,34.25,34.26,34.01,34.19,45800.0,18.2568,18.2621,18.1289,18.2248,45800.0
2009-07-31 10:05:00,34.22,34.36,34.1,34.34,40800.0,18.2408,18.3154,18.1768,18.3048,40800.0
2009-07-31 10:10:00,34.36,34.39,34.27,34.28,44000.0,18.3154,18.3314,18.2675,18.2728,44000.0
2009-07-31 10:15:00,34.26,34.31,34.21,34.23,26900.0,18.2621,18.2888,18.2355,18.2461,26900.0
2009-07-31 10:20:00,34.22,34.38,34.22,34.38,24100.0,18.2408,18.3261,18.2408,18.3261,24100.0
2009-07-31 10:25:00,34.38,34.4,34.29,34.3,23900.0,18.3261,18.3368,18.2781,18.2835,23900.0
2009-07-31 10:30:00,34.31,34.4,34.31,34.4,30800.0,18.2888,18.3368,18.2888,18.3368,30800.0
2009-07-31 10:35:00,34.39,34.44,34.34,34.42,16900.0,18.3314,18.3581,18.3048,18.3474,16900.0
2009-07-31 10:40:00,34.42,34.55,34.4,34.54,25100.0,18.3474,18.4167,18.3368,18.4114,25100.0
2009-07-31 10:45:00,34.56,34.57,34.44,34.45,25500.0,18.422,18.4274,18.3581,18.3634,25500.0
2009-07-31 10:50:00,34.44,34.51,34.43,34.49,13300.0,18.3581,18.3954,18.3528,18.3847,13300.0
2009-07-31 10:55:00,34.49,34.53,34.43,34.44,16100.0,18.3847,18.4061,18.3528,18.3581,16100.0
2009-07-31 11:00:00,34.43,34.45,34.4,34.42,37500.0,18.3528,18.3634,18.3368,18.3474,37500.0
2009-07-31 11:05:00,34.41,34.45,34.39,34.45,10500.0,18.3421,18.3634,18.3314,18.3634,10500.0
2009-07-31 11:10:00,34.45,34.49,34.45,34.46,33800.0,18.3634,18.3847,18.3634,18.3687,33800.0
2009-07-31 11:15:00,34.47,34.47,34.34,34.35,11800.0,18.3741,18.3741,18.3048,18.3101,11800.0
2009-07-31 11:20:00,34.35,34.44,34.34,34.38,10800.0,18.3101,18.3581,18.3048,18.3261,10800.0
2009-07-31 11:25:00,34.4,34.43,34.35,34.35,6400.0,18.3368,18.3528,18.3101,18.3101,6400.0
2009-07-31 11:30:00,34.33,34.33,34.25,34.3,15400.0,18.2994,18.2994,18.2568,18.2835,15400.0
2009-07-31 11:35:00,34.33,34.38,34.3,34.3,20300.0,18.2994,18.3261,18.2835,18.2835,20300.0
2009-07-31 11:40:00,34.29,34.32,34.27,34.27,12600.0,18.2781,18.2941,18.2675,18.2675,12600.0
2009-07-31 11:45:00,34.27,34.28,34.23,34.23,50000.0,18.2675,18.2728,18.2461,18.2461,50000.0
2009-07-31 11:50:00,34.22,34.28,34.22,34.26,24200.0,18.2408,18.2728,18.2408,18.2621,24200.0
2009-07-31 11:55:00,34.27,34.28,34.25,34.28,10300.0,18.2675,18.2728,18.2568,18.2728,10300.0
2009-07-31 12:00:00,34.28,34.29,34.22,34.23,22200.0,18.2728,18.2781,18.2408,18.2461,22200.0
2009-07-31 12:05:00,34.22,34.32,34.2,34.32,25200.0,18.2408,18.2941,18.2302,18.2941,25200.0
2009-07-31 12:10:00,34.31,34.33,34.28,34.32,42800.0,18.2888,18.2994,18.2728,18.2941,42800.0
2009-07-31 12:15:00,34.31,34.31,34.27,34.31,18800.0,18.2888,18.2888,18.2675,18.2888,18800.0
2009-07-31 12:20:00,34.31,34.39,34.31,34.36,26700.0,18.2888,18.3314,18.2888,18.3154,26700.0
2009-07-31 12:25:00,34.36,34.36,34.31,34.31,31000.0,18.3154,18.3154,18.2888,18.2888,31000.0
2009-07-31 12:30:00,34.32,34.32,34.22,34.27,18800.0,18.2941,18.2941,18.2408,18.2675,18800.0
2009-07-31 12:35:00,34.25,34.28,34.25,34.28,14800.0,18.2568,18.2728,18.2568,18.2728,14800.0
2009-07-31 12:40:00,34.28,34.28,34.24,34.26,22400.0,18.2728,18.2728,18.2515,18.2621,22400.0
2009-07-31 12:45:00,34.26,34.29,34.26,34.29,26400.0,18.2621,18.2781,18.2621,18.2781,26400.0
2009-07-31 12:50:00,34.28,34.3,34.25,34.28,28000.0,18.2728,18.2835,18.2568,18.2728,28000.0
2009-07-31 12:55:00,34.29,34.33,34.28,34.31,26000.0,18.2781,18.2994,18.2728,18.2888,26000.0
2009-07-31 13:00:00,34.29,34.31,34.28,34.31,16500.0,18.2781,18.2888,18.2728,18.2888,16500.0
2009-07-31 13:05:00,34.31,34.34,34.31,34.34,19100.0,18.2888,18.3048,18.2888,18.3048,19100.0
2009-07-31 13:10:00,34.34,34.36,34.33,34.35,20600.0,18.3048,18.3154,18.2994,18.3101,20600.0
2009-07-31 13:15:00,34.35,34.36,34.34,34.34,12400.0,18.3101,18.3154,18.3048,18.3048,12400.0
2009-07-31 13:20:00,34.34,34.38,34.34,34.37,36300.0,18.3048,18.3261,18.3048,18.3208,36300.0
2009-07-31 13:25:00,34.38,34.43,34.37,34.43,20800.0,18.3261,18.3528,18.3208,18.3528,20800.0
2009-07-31 13:30:00,34.44,34.47,34.44,34.45,23500.0,18.3581,18.3741,18.3581,18.3634,23500.0
2009-07-31 13:35:00,34.43,34.45,34.42,34.45,20700.0,18.3528,18.3634,18.3474,18.3634,20700.0
2009-07-31 13:40:00,34.45,34.54,34.45,34.51,31800.0,18.3634,18.4114,18.3634,18.3954,31800.0
2009-07-31 13:45:00,34.53,34.54,34.51,34.53,28600.0,18.4061,18.4114,18.3954,18.4061,28600.0
2009-07-31 13:50:00,34.53,34.55,34.51,34.52,21200.0,18.4061,18.4167,18.3954,18.4007,21200.0
2009-07-31 13:55:00,34.53,34.54,34.52,34.52,20400.0,18.4061,18.4114,18.4007,18.4007,20400.0
2009-07-31 14:00:00,34.51,34.57,34.51,34.57,18000.0,18.3954,18.4274,18.3954,18.4274,18000.0
2009-07-31 14:05:00,34.57,34.58,34.51,34.55,18200.0,18.4274,18.4327,18.3954,18.4167,18200.0
2009-07-31 14:10:00,34.56,34.67,34.55,34.62,29600.0,18.422,18.4807,18.4167,18.454,29600.0
2009-07-31 14:15:00,34.63,34.65,34.57,34.62,18100.0,18.4594,18.47,18.4274,18.454,18100.0
2009-07-31 14:20:00,34.62,34.64,34.53,34.54,31600.0,18.454,18.4647,18.4061,18.4114,31600.0
2009-07-31 14:25:00,34.53,34.61,34.53,34.56,12200.0,18.4061,18.4487,18.4061,18.422,12200.0
2009-07-31 14:30:00,34.55,34.57,34.52,34.53,10100.0,18.4167,18.4274,18.4007,18.4061,10100.0
2009-07-31 14:35:00,34.53,34.53,34.42,34.42,23300.0,18.4061,18.4061,18.3474,18.3474,23300.0
2009-07-31 14:40:00,34.43,34.45,34.35,34.42,23600.0,18.3528,18.3634,18.3101,18.3474,23600.0
2009-07-31 14:45:00,34.41,34.47,34.4,34.47,8000.0,18.3421,18.3741,18.3368,18.3741,8000.0
2009-07-31 14:50:00,34.47,34.47,34.42,34.43,6400.0,18.3741,18.3741,18.3474,18.3528,6400.0
2009-07-31 14:55:00,34.42,34.54,34.39,34.52,40300.0,18.3474,18.4114,18.3314,18.4007,40300.0
2009-07-31 15:00:00,34.52,34.52,34.46,34.47,7500.0,18.4007,18.4007,18.3687,18.3741,7500.0
2009-07-31 15:05:00,34.48,34.54,34.48,34.52,13300.0,18.3794,18.4114,18.3794,18.4007,13300.0
2009-07-31 15:10:00,34.53,34.55,34.5,34.5,11900.0,18.4061,18.4167,18.3901,18.3901,11900.0
2009-07-31 15:15:00,34.49,34.54,34.49,34.52,19600.0,18.3847,18.4114,18.3847,18.4007,19600.0
2009-07-31 15:20:00,34.52,34.6,34.5,34.56,23000.0,18.4007,18.4434,18.3901,18.422,23000.0
2009-07-31 15:25:00,34.55,34.6,34.52,34.54,33200.0,18.4167,18.4434,18.4007,18.4114,33200.0
2009-07-31 15:30:00,34.52,34.55,34.44,34.52,56200.0,18.4007,18.4167,18.3581,18.4007,56200.0
2009-07-31 15:35:00,34.5,34.51,34.44,34.45,15200.0,18.3901,18.3954,18.3581,18.3634,15200.0
2009-07-31 15:40:00,34.44,34.44,34.35,34.38,27000.0,18.3581,18.3581,18.3101,18.3261,27000.0
2009-07-31 15:45:00,34.38,34.44,34.37,34.41,28600.0,18.3261,18.3581,18.3208,18.3421,28600.0
2009-07-31 15:50:00,34.39,34.47,34.33,34.47,39800.0,18.3314,18.3741,18.2994,18.3741,39800.0
2009-07-31 15:55:00,34.46,34.52,34.37,34.4,105000.0,18.3687,18.4007,18.3208,18.3368,105000.0
2009-08-03 09:30:00,35.09,35.14,34.84,34.84,118300.0,18.7046,18.7312,18.5713,18.5713,118300.0
2009-08-03 09:35:00,34.86,34.94,34.82,34.88,41800.0,18.582,18.6246,18.5606,18.5926,41800.0
2009-08-03 09:40:00,34.88,34.9,34.72,34.9,38400.0,18.5926,18.6033,18.5073,18.6033,38400.0
2009-08-03 09:45:00,34.91,34.91,34.8,34.82,35900.0,18.6086,18.6086,18.55,18.5606,35900.0
2009-08-03 09:50:00,34.78,34.82,34.72,34.77,28200.0,18.5393,18.5606,18.5073,18.534,28200.0
2009-08-03 09:55:00,34.75,34.83,34.71,34.81,32800.0,18.5233,18.566,18.502,18.5553,32800.0
2009-08-03 10:00:00,34.82,34.89,34.71,34.79,68700.0,18.5606,18.598,18.502,18.5446,68700.0
2009-08-03 10:05:00,34.8,34.84,34.6,34.61,51700.0,18.55,18.5713,18.4434,18.4487,51700.0
2009-08-03 10:10:00,34.6,34.85,34.58,34.85,127600.0,18.4434,18.5766,18.4327,18.5766,127600.0
2009-08-03 10:15:00,34.85,34.9,34.79,34.82,46100.0,18.5766,18.6033,18.5446,18.5606,46100.0
2009-08-03 10:20:00,34.83,34.85,34.77,34.78,24600.0,18.566,18.5766,18.534,18.5393,24600.0
2009-08-03 10:25:00,34.81,34.86,34.79,34.84,34900.0,18.5553,18.582,18.5446,18.5713,34900.0
2009-08-03 10:30:00,34.84,34.94,34.84,34.87,103700.0,18.5713,18.6246,18.5713,18.5873,103700.0
2009-08-03 10:35:00,34.86,34.86,34.74,34.75,25300.0,18.582,18.582,18.518,18.5233,25300.0
2009-08-03 10:40:00,34.74,34.76,34.66,34.69,31900.0,18.518,18.5287,18.4754,18.4913,31900.0
2009-08-03 10:45:00,34.7,34.74,34.7,34.73,17500.0,18.4967,18.518,18.4967,18.5127,17500.0
2009-08-03 10:50:00,34.74,34.76,34.67,34.67,16100.0,18.518,18.5287,18.4807,18.4807,16100.0
2009-08-03 10:55:00,34.68,34.69,34.55,34.55,59700.0,18.486,18.4913,18.4167,18.4167,59700.0
2009-08-03 11:00:00,34.57,34.62,34.56,34.59,38500.0,18.4274,18.454,18.422,18.438,38500.0
2009-08-03 11:05:00,34.6,34.63,34.56,34.62,28600.0,18.4434,18.4594,18.422,18.454,28600.0
2009-08-03 11:10:00,34.6,34.62,34.56,34.57,13500.0,18.4434,18.454,18.422,18.4274,13500.0
2009-08-03 11:15:00,34.55,34.55,34.43,34.5,43500.0,18.4167,18.4167,18.3528,18.3901,43500.0
2009-08-03 11:20:00,34.49,34.65,34.48,34.63,40100.0,18.3847,18.47,18.3794,18.4594,40100.0
2009-08-03 11:25:00,34.64,34.67,34.58,34.62,50300.0,18.4647,18.4807,18.4327,18.454,50300.0
2009-08-03 11:30:00,34.62,34.67,34.61,34.65,21400.0,18.454,18.4807,18.4487,18.47,21400.0
2009-08-03 11:35:00,34.64,34.69,34.64,34.67,13200.0,18.4647,18.4913,18.4647,18.4807,13200.0
2009-08-03 11:40:00,34.69,34.71,34.64,34.7,24400.0,18.4913,18.502,18.4647,18.4967,24400.0
2009-08-03 11:45:00,34.71,34.71,34.67,34.7,34400.0,18.502,18.502,18.4807,18.4967,34400.0
2009-08-03 11:50:00,34.7,34.71,34.68,34.68,7000.0,18.4967,18.502,18.486,18.486,7000.0
2009-08-03 11:55:00,34.68,34.73,34.67,34.72,26300.0,18.486,18.5127,18.4807,18.5073,26300.0
2009-08-03 12:00:00,34.72,34.72,34.67,34.67,11200.0,18.5073,18.5073,18.4807,18.4807,11200.0
2009-08-03 12:05:00,34.69,34.71,34.68,34.71,11800.0,18.4913,18.502,18.486,18.502,11800.0
2009-08-03 12:10:00,34.72,34.72,34.68,34.68,8400.0,18.5073,18.5073,18.486,18.486,8400.0
2009-08-03 12:15:00,34.68,34.69,34.65,34.68,29400.0,18.486,18.4913,18.47,18.486,29400.0
2009-08-03 12:20:00,34.66,34.72,34.66,34.71,14300.0,18.4754,18.5073,18.4754,18.502,14300.0
2009-08-03 12:25:00,34.7,34.72,34.69,34.72,21200.0,18.4967,18.5073,18.4913,18.5073,21200.0
2009-08-03 12:30:00,34.73,34.78,34.71,34.71,36000.0,18.5127,18.5393,18.502,18.502,36000.0
2009-08-03 12:35:00,34.7,34.71,34.62,34.66,39600.0,18.4967,18.502,18.454,18.4754,39600.0
2009-08-03 12:40:00,34.67,34.7,34.64,34.68,22500.0,18.4807,18.4967,18.4647,18.486,22500.0
2009-08-03 12:45:00,34.68,34.72,34.68,34.71,14100.0,18.486,18.5073,18.486,18.502,14100.0
2009-08-03 12:50:00,34.72,34.73,34.7,34.7,15000.0,18.5073,18.5127,18.4967,18.4967,15000.0
2009-08-03 12:55:00,34.71,34.73,34.69,34.71,16900.0,18.502,18.5127,18.4913,18.502,16900.0
2009-08-03 13:00:00,34.74,34.77,34.73,34.74,20200.0,18.518,18.534,18.5127,18.518,20200.0
2009-08-03 13:05:00,34.75,34.79,34.73,34.75,27500.0,18.5233,18.5446,18.5127,18.5233,27500.0
2009-08-03 13:10:00,34.75,34.75,34.71,34.72,8100.0,18.5233,18.5233,18.502,18.5073,8100.0
2009-08-03 13:15:00,34.72,34.74,34.7,34.73,14700.0,18.5073,18.518,18.4967,18.5127,14700.0
2009-08-03 13:20:00,34.74,34.76,34.73,34.75,5500.0,18.518,18.5287,18.5127,18.5233,5500.0
2009-08-03 13:25:00,34.74,34.75,34.7,34.7,9600.0,18.518,18.5233,18.4967,18.4967,9600.0
2009-08-03 13:30:00,34.72,34.77,34.72,34.74,17000.0,18.5073,18.534,18.5073,18.518,17000.0
2009-08-03 13:35:00,34.72,34.74,34.69,34.71,12500.0,18.5073,18.518,18.4913,18.502,12500.0
2009-08-03 13:40:00,34.73,34.76,34.72,34.73,6700.0,18.5127,18.5287,18.5073,18.5127,6700.0
2009-08-03 13:45:00,34.73,34.75,34.73,34.74,14100.0,18.5127,18.5233,18.5127,18.518,14100.0
2009-08-03 13:50:00,34.73,34.73,34.7,34.72,14000.0,18.5127,18.5127,18.4967,18.5073,14000.0
2009-08-03 13:55:00,34.72,34.78,34.72,34.78,18400.0,18.5073,18.5393,18.5073,18.5393,18400.0
2009-08-03 14:00:00,34.78,34.85,34.77,34.84,50800.0,18.5393,18.5766,18.534,18.5713,50800.0
2009-08-03 14:05:00,34.84,34.85,34.82,34.84,14300.0,18.5713,18.5766,18.5606,18.5713,14300.0
2009-08-03 14:10:00,34.84,34.87,34.84,34.86,29600.0,18.5713,18.5873,18.5713,18.582,29600.0
2009-08-03 14:15:00,34.86,34.91,34.86,34.91,22200.0,18.582,18.6086,18.582,18.6086,22200.0
2009-08-03 14:20:00,34.91,34.94,34.9,34.94,32300.0,18.6086,18.6246,18.6033,18.6246,32300.0
2009-08-03 14:25:00,34.94,34.97,34.92,34.94,28800.0,18.6246,18.6406,18.6139,18.6246,28800.0
2009-08-03 14:30:00,34.93,34.94,34.9,34.9,29400.0,18.6193,18.6246,18.6033,18.6033,29400.0
2009-08-03 14:35:00,34.91,34.94,34.87,34.91,47500.0,18.6086,18.6246,18.5873,18.6086,47500.0
2009-08-03 14:40:00,34.92,34.96,34.9,34.91,25800.0,18.6139,18.6353,18.6033,18.6086,25800.0
2009-08-03 14:45:00,34.91,34.94,34.89,34.91,29900.0,18.6086,18.6246,18.598,18.6086,29900.0
2009-08-03 14:50:00,34.91,34.91,34.83,34.88,29000.0,18.6086,18.6086,18.566,18.5926,29000.0
2009-08-03 14:55:00,34.87,34.89,34.83,34.86,29900.0,18.5873,18.598,18.566,18.582,29900.0
2009-08-03 15:00:00,34.85,34.92,34.85,34.89,38400.0,18.5766,18.6139,18.5766,18.598,38400.0
2009-08-03 15:05:00,34.89,34.9,34.87,34.88,13600.0,18.598,18.6033,18.5873,18.5926,13600.0
2009-08-03 15:10:00,34.89,34.91,34.87,34.88,21700.0,18.598,18.6086,18.5873,18.5926,21700.0
2009-08-03 15:15:00,34.88,34.88,34.86,34.86,21200.0,18.5926,18.5926,18.582,18.582,21200.0
2009-08-03 15:20:00,34.88,34.88,34.84,34.87,26900.0,18.5926,18.5926,18.5713,18.5873,26900.0
2009-08-03 15:25:00,34.86,34.9,34.86,34.9,32500.0,18.582,18.6033,18.582,18.6033,32500.0
2009-08-03 15:30:00,34.89,34.91,34.87,34.91,22300.0,18.598,18.6086,18.5873,18.6086,22300.0
2009-08-03 15:35:00,34.9,34.92,34.86,34.86,14500.0,18.6033,18.6139,18.582,18.582,14500.0
2009-08-03 15:40:00,34.84,34.91,34.81,34.81,15200.0,18.5713,18.6086,18.5553,18.5553,15200.0
2009-08-03 15:45:00,34.8,34.83,34.77,34.83,51300.0,18.55,18.566,18.534,18.566,51300.0
2009-08-03 15:50:00,34.85,34.92,34.85,34.92,30000.0,18.5766,18.6139,18.5766,18.6139,30000.0
2009-08-03 15:55:00,34.92,35.02,34.87,34.97,86100.0,18.6139,18.6672,18.5873,18.6406,86100.0
2009-08-04 09:30:00,34.79,34.82,34.52,34.65,99600.0,18.5446,18.5606,18.4007,18.47,99600.0
2009-08-04 09:35:00,34.66,34.71,34.64,34.66,55500.0,18.4754,18.502,18.4647,18.4754,55500.0
2009-08-04 09:40:00,34.71,34.76,34.67,34.76,47800.0,18.502,18.5287,18.4807,18.5287,47800.0
2009-08-04 09:45:00,34.77,34.81,34.75,34.78,23800.0,18.534,18.5553,18.5233,18.5393,23800.0
2009-08-04 09:50:00,34.79,34.8,34.71,34.76,25700.0,18.5446,18.55,18.502,18.5287,25700.0
2009-08-04 09:55:00,34.76,34.89,34.76,34.88,47500.0,18.5287,18.598,18.5287,18.5926,47500.0
2009-08-04 10:00:00,34.9,35.04,34.89,34.98,85100.0,18.6033,18.6779,18.598,18.6459,85100.0
2009-08-04 10:05:00,34.98,35.01,34.91,34.99,31100.0,18.6459,18.6619,18.6086,18.6513,31100.0
2009-08-04 10:10:00,34.99,35.11,34.98,35.07,33800.0,18.6513,18.7152,18.6459,18.6939,33800.0
2009-08-04 10:15:00,35.06,35.06,34.98,34.99,43500.0,18.6886,18.6886,18.6459,18.6513,43500.0
2009-08-04 10:20:00,34.97,35.04,34.93,34.97,47400.0,18.6406,18.6779,18.6193,18.6406,47400.0
2009-08-04 10:25:00,34.97,34.99,34.93,34.99,26900.0,18.6406,18.6513,18.6193,18.6513,26900.0
2009-08-04 10:30:00,34.98,35.04,34.94,35.03,29200.0,18.6459,18.6779,18.6246,18.6726,29200.0
2009-08-04 10:35:00,35.04,35.04,34.99,34.99,13200.0,18.6779,18.6779,18.6513,18.6513,13200.0
2009-08-04 10:40:00,34.99,35.05,34.97,35.02,26600.0,18.6513,18.6832,18.6406,18.6672,26600.0
2009-08-04 10:45:00,35.03,35.07,35.02,35.03,26300.0,18.6726,18.6939,18.6672,18.6726,26300.0
2009-08-04 10:50:00,35.03,35.1,35.01,35.1,18600.0,18.6726,18.7099,18.6619,18.7099,18600.0
2009-08-04 10:55:00,35.09,35.19,35.09,35.19,57300.0,18.7046,18.7579,18.7046,18.7579,57300.0
2009-08-04 11:00:00,35.2,35.37,35.2,35.36,30500.0,18.7632,18.8538,18.7632,18.8485,30500.0
2009-08-04 11:05:00,35.37,35.49,35.36,35.49,45100.0,18.8538,18.9178,18.8485,18.9178,45100.0
2009-08-04 11:10:00,35.49,35.72,35.49,35.69,46300.0,18.9178,19.0404,18.9178,19.0244,46300.0
2009-08-04 11:15:00,35.69,35.76,35.65,35.75,62100.0,19.0244,19.0617,19.0031,19.0564,62100.0
2009-08-04 11:20:00,35.76,35.82,35.7,35.72,31400.0,19.0617,19.0937,19.0297,19.0404,31400.0
2009-08-04 11:25:00,35.73,35.83,35.71,35.83,28700.0,19.0457,19.099,19.0351,19.099,28700.0
2009-08-04 11:30:00,35.83,35.87,35.82,35.82,27800.0,19.099,19.1203,19.0937,19.0937,27800.0
2009-08-04 11:35:00,35.83,35.98,35.83,35.96,30700.0,19.099,19.179,19.099,19.1683,30700.0
2009-08-04 11:40:00,35.95,36.12,35.95,36.11,35700.0,19.163,19.2536,19.163,19.2483,35700.0
2009-08-04 11:45:00,36.11,36.22,36.1,36.13,33100.0,19.2483,19.3069,19.2429,19.2589,33100.0
2009-08-04 11:50:00,36.11,36.21,36.08,36.14,46400.0,19.2483,19.3016,19.2323,19.2643,46400.0
2009-08-04 11:55:00,36.14,36.22,36.14,36.19,22400.0,19.2643,19.3069,19.2643,19.2909,22400.0
2009-08-04 12:00:00,36.17,36.18,36.12,36.17,20200.0,19.2803,19.2856,19.2536,19.2803,20200.0
2009-08-04 12:05:00,36.17,36.26,36.16,36.26,33700.0,19.2803,19.3282,19.2749,19.3282,33700.0
2009-08-04 12:10:00,36.26,36.43,36.25,36.43,43900.0,19.3282,19.4188,19.3229,19.4188,43900.0
2009-08-04 12:15:00,36.43,36.45,36.39,36.44,35400.0,19.4188,19.4295,19.3975,19.4242,35400.0
2009-08-04 12:20:00,36.44,36.7,36.44,36.7,62100.0,19.4242,19.5628,19.4242,19.5628,62100.0
2009-08-04 12:25:00,36.71,36.88,36.7,36.84,46500.0,19.5681,19.6587,19.5628,19.6374,46500.0
2009-08-04 12:30:00,36.84,36.84,36.78,36.82,27000.0,19.6374,19.6374,19.6054,19.6267,27000.0
2009-08-04 12:35:00,36.83,36.88,36.7,36.72,41000.0,19.6321,19.6587,19.5628,19.5734,41000.0
2009-08-04 12:40:00,36.71,36.72,36.64,36.64,42200.0,19.5681,19.5734,19.5308,19.5308,42200.0
2009-08-04 12:45:00,36.64,36.73,36.64,36.71,33400.0,19.5308,19.5788,19.5308,19.5681,33400.0
2009-08-04 12:50:00,36.71,36.75,36.63,36.73,44500.0,19.5681,19.5894,19.5255,19.5788,44500.0
2009-08-04 12:55:00,36.74,36.82,36.71,36.8,43400.0,19.5841,19.6267,19.5681,19.6161,43400.0
2009-08-04 13:00:00,36.82,36.88,36.77,36.78,13900.0,19.6267,19.6587,19.6001,19.6054,13900.0
2009-08-04 13:05:00,36.76,36.87,36.76,36.84,22400.0,19.5947,19.6534,19.5947,19.6374,22400.0
2009-08-04 13:10:00,36.85,36.93,36.83,36.92,37100.0,19.6427,19.6854,19.6321,19.68,37100.0
2009-08-04 13:15:00,36.93,36.98,36.88,36.88,42000.0,19.6854,19.712,19.6587,19.6587,42000.0
2009-08-04 13:20:00,36.86,37.02,36.84,37.02,64500.0,19.6481,19.7333,19.6374,19.7333,64500.0
2009-08-04 13:25:00,37.02,37.11,37.0,37.11,29100.0,19.7333,19.7813,19.7227,19.7813,29100.0
2009-08-04 13:30:00,37.11,37.14,37.07,37.07,33000.0,19.7813,19.7973,19.76,19.76,33000.0
2009-08-04 13:35:00,37.08,37.12,37.03,37.03,23800.0,19.7653,19.7866,19.7387,19.7387,23800.0
2009-08-04 13:40:00,37.04,37.05,36.92,36.92,24100.0,19.744,19.7493,19.68,19.68,24100.0
2009-08-04 13:45:00,36.93,36.93,36.76,36.76,26000.0,19.6854,19.6854,19.5947,19.5947,26000.0
2009-08-04 13:50:00,36.76,36.77,36.54,36.59,88800.0,19.5947,19.6001,19.4775,19.5041,88800.0
2009-08-04 13:55:00,36.58,36.58,36.41,36.46,51800.0,19.4988,19.4988,19.4082,19.4348,51800.0
2009-08-04 14:00:00,36.45,36.54,36.42,36.52,52300.0,19.4295,19.4775,19.4135,19.4668,52300.0
2009-08-04 14:05:00,36.54,36.57,36.46,36.5,37600.0,19.4775,19.4935,19.4348,19.4562,37600.0
2009-08-04 14:10:00,36.52,36.64,36.5,36.61,33900.0,19.4668,19.5308,19.4562,19.5148,33900.0
2009-08-04 14:15:00,36.61,36.61,36.54,36.59,50800.0,19.5148,19.5148,19.4775,19.5041,50800.0
2009-08-04 14:20:00,36.6,36.61,36.57,36.61,25300.0,19.5095,19.5148,19.4935,19.5148,25300.0
2009-08-04 14:25:00,36.61,36.77,36.61,36.76,38800.0,19.5148,19.6001,19.5148,19.5947,38800.0
2009-08-04 14:30:00,36.75,36.81,36.75,36.76,26300.0,19.5894,19.6214,19.5894,19.5947,26300.0
2009-08-04 14:35:00,36.77,36.87,36.74,36.86,15800.0,19.6001,19.6534,19.5841,19.6481,15800.0
2009-08-04 14:40:00,36.86,36.91,36.84,36.88,22500.0,19.6481,19.6747,19.6374,19.6587,22500.0
2009-08-04 14:45:00,36.87,36.9,36.8,36.8,42600.0,19.6534,19.6694,19.6161,19.6161,42600.0
2009-08-04 14:50:00,36.8,36.8,36.61,36.72,111800.0,19.6161,19.6161,19.5148,19.5734,111800.0
2009-08-04 14:55:00,36.73,36.74,36.65,36.72,38900.0,19.5788,19.5841,19.5361,19.5734,38900.0
2009-08-04 15:00:00,36.71,36.78,36.68,36.75,62100.0,19.5681,19.6054,19.5521,19.5894,62100.0
2009-08-04 15:05:00,36.76,36.85,36.76,36.8,39400.0,19.5947,19.6427,19.5947,19.6161,39400.0
2009-08-04 15:10:00,36.81,36.83,36.76,36.8,41500.0,19.6214,19.6321,19.5947,19.6161,41500.0
2009-08-04 15:15:00,36.79,36.79,36.71,36.77,23900.0,19.6107,19.6107,19.5681,19.6001,23900.0
2009-08-04 15:20:00,36.78,36.84,36.75,36.76,37600.0,19.6054,19.6374,19.5894,19.5947,37600.0
2009-08-04 15:25:00,36.76,36.81,36.74,36.77,46300.0,19.5947,19.6214,19.5841,19.6001,46300.0
2009-08-04 15:30:00,36.76,36.79,36.7,36.71,39400.0,19.5947,19.6107,19.5628,19.5681,39400.0
2009-08-04 15:35:00,36.7,36.72,36.65,36.65,57800.0,19.5628,19.5734,19.5361,19.5361,57800.0
2009-08-04 15:40:00,36.65,36.75,36.65,36.73,92300.0,19.5361,19.5894,19.5361,19.5788,92300.0
2009-08-04 15:45:00,36.73,36.77,36.7,36.74,50000.0,19.5788,19.6001,19.5628,19.5841,50000.0
2009-08-04 15:50:00,36.74,36.89,36.74,36.89,105800.0,19.5841,19.664,19.5841,19.664,105800.0
2009-08-04 15:55:00,36.89,36.93,36.79,36.84,130300.0,19.664,19.6854,19.6107,19.6374,130300.0
2009-08-05 09:30:00,36.9,36.9,36.68,36.76,105600.0,19.6694,19.6694,19.5521,19.5947,105600.0
2009-08-05 09:35:00,36.75,37.15,36.74,37.14,58300.0,19.5894,19.8026,19.5841,19.7973,58300.0
2009-08-05 09:40:00,37.15,37.58,37.07,37.5,149000.0,19.8026,20.0318,19.76,19.9892,149000.0
2009-08-05 09:45:00,37.5,37.57,37.26,37.26,123000.0,19.9892,20.0265,19.8613,19.8613,123000.0
2009-08-05 09:50:00,37.25,37.26,37.04,37.2,97900.0,19.8559,19.8613,19.744,19.8293,97900.0
2009-08-05 09:55:00,37.19,37.21,37.09,37.17,80200.0,19.824,19.8346,19.7707,19.8133,80200.0
2009-08-05 10:00:00,37.17,37.22,36.85,36.97,257400.0,19.8133,19.8399,19.6427,19.7067,257400.0
2009-08-05 10:05:00,36.96,37.02,36.92,36.94,129600.0,19.7014,19.7333,19.68,19.6907,129600.0
2009-08-05 10:10:00,36.95,36.98,36.87,36.9,93200.0,19.696,19.712,19.6534,19.6694,93200.0
2009-08-05 10:15:00,36.9,36.91,36.7,36.7,81300.0,19.6694,19.6747,19.5628,19.5628,81300.0
2009-08-05 10:20:00,36.71,36.97,36.61,36.96,109200.0,19.5681,19.7067,19.5148,19.7014,109200.0
2009-08-05 10:25:00,36.96,37.06,36.96,37.04,47400.0,19.7014,19.7547,19.7014,19.744,47400.0
2009-08-05 10:30:00,37.03,37.03,36.97,36.98,19000.0,19.7387,19.7387,19.7067,19.712,19000.0
2009-08-05 10:35:00,36.96,36.99,36.91,36.92,41900.0,19.7014,19.7173,19.6747,19.68,41900.0
2009-08-05 10:40:00,36.93,37.11,36.91,37.05,85100.0,19.6854,19.7813,19.6747,19.7493,85100.0
2009-08-05 10:45:00,37.03,37.03,36.92,36.97,23600.0,19.7387,19.7387,19.68,19.7067,23600.0
2009-08-05 10:50:00,36.96,36.98,36.9,36.97,18500.0,19.7014,19.712,19.6694,19.7067,18500.0
2009-08-05 10:55:00,36.97,37.07,36.94,37.05,16800.0,19.7067,19.76,19.6907,19.7493,16800.0
2009-08-05 11:00:00,37.04,37.06,37.0,37.05,16400.0,19.744,19.7547,19.7227,19.7493,16400.0
2009-08-05 11:05:00,37.03,37.12,36.98,37.12,24500.0,19.7387,19.7866,19.712,19.7866,24500.0
2009-08-05 11:10:00,37.12,37.2,37.12,37.19,79500.0,19.7866,19.8293,19.7866,19.824,79500.0
2009-08-05 11:15:00,37.22,37.24,37.18,37.19,16800.0,19.8399,19.8506,19.8186,19.824,16800.0
2009-08-05 11:20:00,37.19,37.23,37.17,37.17,32300.0,19.824,19.8453,19.8133,19.8133,32300.0
2009-08-05 11:25:00,37.18,37.29,37.18,37.27,69000.0,19.8186,19.8773,19.8186,19.8666,69000.0
2009-08-05 11:30:00,37.27,37.28,37.21,37.24,20600.0,19.8666,19.8719,19.8346,19.8506,20600.0
2009-08-05 11:35:00,37.24,37.26,37.12,37.16,79100.0,19.8506,19.8613,19.7866,19.808,79100.0
2009-08-05 11:40:00,37.18,37.25,37.18,37.25,15600.0,19.8186,19.8559,19.8186,19.8559,15600.0
2009-08-05 11:45:00,37.26,37.29,37.26,37.29,18600.0,19.8613,19.8773,19.8613,19.8773,18600.0
2009-08-05 11:50:00,37.29,37.33,37.29,37.32,7400.0,19.8773,19.8986,19.8773,19.8933,7400.0
2009-08-05 11:55:00,37.31,37.33,37.26,37.29,11500.0,19.8879,19.8986,19.8613,19.8773,11500.0
2009-08-05 12:00:00,37.28,37.29,37.25,37.27,10400.0,19.8719,19.8773,19.8559,19.8666,10400.0
2009-08-05 12:05:00,37.26,37.29,37.22,37.22,16100.0,19.8613,19.8773,19.8399,19.8399,16100.0
2009-08-05 12:10:00,37.22,37.32,37.2,37.32,19700.0,19.8399,19.8933,19.8293,19.8933,19700.0
2009-08-05 12:15:00,37.32,37.36,37.29,37.36,26300.0,19.8933,19.9146,19.8773,19.9146,26300.0
2009-08-05 12:20:00,37.37,37.45,37.37,37.38,40000.0,19.9199,19.9625,19.9199,19.9252,40000.0
2009-08-05 12:25:00,37.39,37.4,37.34,37.38,18500.0,19.9306,19.9359,19.9039,19.9252,18500.0
2009-08-05 12:30:00,37.38,37.41,37.35,37.36,10200.0,19.9252,19.9412,19.9092,19.9146,10200.0
2009-08-05 12:35:00,37.36,37.39,37.33,37.33,36600.0,19.9146,19.9306,19.8986,19.8986,36600.0
2009-08-05 12:40:00,37.34,37.4,37.33,37.35,10500.0,19.9039,19.9359,19.8986,19.9092,10500.0
2009-08-05 12:45:00,37.34,37.38,37.31,37.37,18200.0,19.9039,19.9252,19.8879,19.9199,18200.0
2009-08-05 12:50:00,37.37,37.38,37.32,37.32,18700.0,19.9199,19.9252,19.8933,19.8933,18700.0
2009-08-05 12:55:00,37.32,37.32,37.22,37.22,23400.0,19.8933,19.8933,19.8399,19.8399,23400.0
2009-08-05 13:00:00,37.24,37.3,37.23,37.24,26300.0,19.8506,19.8826,19.8453,19.8506,26300.0
2009-08-05 13:05:00,37.23,37.23,37.07,37.11,35900.0,19.8453,19.8453,19.76,19.7813,35900.0
2009-08-05 13:10:00,37.13,37.24,37.13,37.21,32000.0,19.792,19.8506,19.792,19.8346,32000.0
2009-08-05 13:15:00,37.2,37.29,37.2,37.25,31300.0,19.8293,19.8773,19.8293,19.8559,31300.0
2009-08-05 13:20:00,37.24,37.24,37.18,37.23,21800.0,19.8506,19.8506,19.8186,19.8453,21800.0
2009-08-05 13:25:00,37.24,37.36,37.22,37.33,32400.0,19.8506,19.9146,19.8399,19.8986,32400.0
2009-08-05 13:30:00,37.34,37.35,37.28,37.31,23400.0,19.9039,19.9092,19.8719,19.8879,23400.0
2009-08-05 13:35:00,37.3,37.3,37.27,37.28,8500.0,19.8826,19.8826,19.8666,19.8719,8500.0
2009-08-05 13:40:00,37.28,37.36,37.28,37.33,34000.0,19.8719,19.9146,19.8719,19.8986,34000.0
2009-08-05 13:45:00,37.32,37.34,37.28,37.31,24600.0,19.8933,19.9039,19.8719,19.8879,24600.0
2009-08-05 13:50:00,37.29,37.32,37.26,37.31,19800.0,19.8773,19.8933,19.8613,19.8879,19800.0
2009-08-05 13:55:00,37.31,37.36,37.26,37.3,21500.0,19.8879,19.9146,19.8613,19.8826,21500.0
2009-08-05 14:00:00,37.31,37.38,37.28,37.35,53700.0,19.8879,19.9252,19.8719,19.9092,53700.0
2009-08-05 14:05:00,37.37,37.4,37.37,37.4,23700.0,19.9199,19.9359,19.9199,19.9359,23700.0
2009-08-05 14:10:00,37.4,37.48,37.4,37.48,25400.0,19.9359,19.9785,19.9359,19.9785,25400.0
2009-08-05 14:15:00,37.49,37.51,37.44,37.48,34400.0,19.9839,19.9945,19.9572,19.9785,34400.0
2009-08-05 14:20:00,37.49,37.55,37.43,37.55,17500.0,19.9839,20.0159,19.9519,20.0159,17500.0
2009-08-05 14:25:00,37.57,37.62,37.55,37.61,62900.0,20.0265,20.0532,20.0159,20.0478,62900.0
2009-08-05 14:30:00,37.62,37.65,37.6,37.65,39400.0,20.0532,20.0692,20.0425,20.0692,39400.0
2009-08-05 14:35:00,37.65,37.67,37.61,37.67,49100.0,20.0692,20.0798,20.0478,20.0798,49100.0
2009-08-05 14:40:00,37.68,37.9,37.66,37.89,58400.0,20.0852,20.2024,20.0745,20.1971,58400.0
2009-08-05 14:45:00,37.9,38.06,37.87,38.06,68700.0,20.2024,20.2877,20.1864,20.2877,68700.0
2009-08-05 14:50:00,38.1,38.13,38.0,38.08,54300.0,20.309,20.325,20.2557,20.2984,54300.0
2009-08-05 14:55:00,38.08,38.14,38.07,38.13,32900.0,20.2984,20.3304,20.293,20.325,32900.0
2009-08-05 15:00:00,38.14,38.3,38.14,38.21,60600.0,20.3304,20.4156,20.3304,20.3677,60600.0
2009-08-05 15:05:00,38.2,38.25,38.16,38.25,39400.0,20.3623,20.389,20.341,20.389,39400.0
2009-08-05 15:10:00,38.24,38.35,38.24,38.29,64400.0,20.3837,20.4423,20.3837,20.4103,64400.0
2009-08-05 15:15:00,38.29,38.34,38.24,38.24,38600.0,20.4103,20.437,20.3837,20.3837,38600.0
2009-08-05 15:20:00,38.24,38.28,38.15,38.28,48300.0,20.3837,20.405,20.3357,20.405,48300.0
2009-08-05 15:25:00,38.29,38.49,38.29,38.47,81300.0,20.4103,20.5169,20.4103,20.5063,81300.0
2009-08-05 15:30:00,38.47,38.47,38.12,38.19,133600.0,20.5063,20.5063,20.3197,20.357,133600.0
2009-08-05 15:35:00,38.19,38.31,38.15,38.27,49700.0,20.357,20.421,20.3357,20.3996,49700.0
2009-08-05 15:40:00,38.28,38.37,38.23,38.31,46600.0,20.405,20.453,20.3783,20.421,46600.0
2009-08-05 15:45:00,38.32,38.34,38.04,38.12,68200.0,20.4263,20.437,20.277,20.3197,68200.0
2009-08-05 15:50:00,38.11,38.27,38.09,38.27,60600.0,20.3144,20.3996,20.3037,20.3996,60600.0
2009-08-05 15:55:00,38.26,38.42,38.22,38.33,101700.0,20.3943,20.4796,20.373,20.4316,101700.0
2009-08-06 09:30:00,38.87,39.45,38.68,39.39,318700.0,20.7195,21.0286,20.6182,20.9967,318700.0
2009-08-06 09:35:00,39.39,39.39,38.98,39.25,187400.0,20.9967,20.9967,20.7781,20.922,187400.0
2009-08-06 09:40:00,39.27,39.81,39.25,39.57,219900.0,20.9327,21.2205,20.922,21.0926,219900.0
2009-08-06 09:45:00,39.57,39.57,39.15,39.18,296300.0,21.0926,21.0926,20.8687,20.8847,296300.0
2009-08-06 09:50:00,39.18,39.26,39.01,39.02,162100.0,20.8847,20.9274,20.7941,20.7994,162100.0
2009-08-06 09:55:00,39.02,39.04,38.82,38.82,151000.0,20.7994,20.8101,20.6928,20.6928,151000.0
2009-08-06 10:00:00,38.79,38.8,38.53,38.73,191000.0,20.6768,20.6822,20.5382,20.6448,191000.0
2009-08-06 10:05:00,38.73,38.98,38.64,38.69,144400.0,20.6448,20.7781,20.5969,20.6235,144400.0
2009-08-06 10:10:00,38.7,38.73,38.37,38.38,186800.0,20.6289,20.6448,20.453,20.4583,186800.0
2009-08-06 10:15:00,38.36,38.36,38.05,38.35,219300.0,20.4476,20.4476,20.2824,20.4423,219300.0
2009-08-06 10:20:00,38.33,38.53,38.19,38.52,85200.0,20.4316,20.5382,20.357,20.5329,85200.0
2009-08-06 10:25:00,38.5,38.51,38.36,38.5,87500.0,20.5222,20.5276,20.4476,20.5222,87500.0
2009-08-06 10:30:00,38.48,38.8,38.45,38.74,53200.0,20.5116,20.6822,20.4956,20.6502,53200.0
2009-08-06 10:35:00,38.75,38.79,38.65,38.79,43600.0,20.6555,20.6768,20.6022,20.6768,43600.0
2009-08-06 10:40:00,38.78,38.84,38.67,38.73,35200.0,20.6715,20.7035,20.6129,20.6448,35200.0
2009-08-06 10:45:00,38.73,39.15,38.73,39.05,115800.0,20.6448,20.8687,20.6448,20.8154,115800.0
2009-08-06 10:50:00,39.05,39.09,38.87,38.91,40600.0,20.8154,20.8367,20.7195,20.7408,40600.0
2009-08-06 10:55:00,38.9,39.0,38.83,38.96,32900.0,20.7355,20.7888,20.6982,20.7674,32900.0
2009-08-06 11:00:00,38.95,39.11,38.93,39.1,52700.0,20.7621,20.8474,20.7515,20.8421,52700.0
2009-08-06 11:05:00,39.11,39.15,38.95,38.95,27400.0,20.8474,20.8687,20.7621,20.7621,27400.0
2009-08-06 11:10:00,38.95,39.11,38.94,39.09,38400.0,20.7621,20.8474,20.7568,20.8367,38400.0
2009-08-06 11:15:00,39.1,39.19,39.04,39.05,48900.0,20.8421,20.89,20.8101,20.8154,48900.0
2009-08-06 11:20:00,39.05,39.12,39.05,39.06,16900.0,20.8154,20.8527,20.8154,20.8208,16900.0
2009-08-06 11:25:00,39.06,39.24,39.06,39.21,40700.0,20.8208,20.9167,20.8208,20.9007,40700.0
2009-08-06 11:30:00,39.22,39.24,39.06,39.09,41700.0,20.906,20.9167,20.8208,20.8367,41700.0
2009-08-06 11:35:00,39.08,39.18,39.07,39.16,24300.0,20.8314,20.8847,20.8261,20.8741,24300.0
2009-08-06 11:40:00,39.17,39.21,39.14,39.17,10600.0,20.8794,20.9007,20.8634,20.8794,10600.0
2009-08-06 11:45:00,39.17,39.21,39.15,39.19,21800.0,20.8794,20.9007,20.8687,20.89,21800.0
2009-08-06 11:50:00,39.18,39.29,39.18,39.22,37100.0,20.8847,20.9434,20.8847,20.906,37100.0
2009-08-06 11:55:00,39.23,39.23,39.13,39.13,22600.0,20.9114,20.9114,20.8581,20.8581,22600.0
2009-08-06 12:00:00,39.13,39.14,38.83,38.87,60000.0,20.8581,20.8634,20.6982,20.7195,60000.0
2009-08-06 12:05:00,38.86,39.0,38.82,38.95,69500.0,20.7141,20.7888,20.6928,20.7621,69500.0
2009-08-06 12:10:00,38.93,38.97,38.84,38.91,48500.0,20.7515,20.7728,20.7035,20.7408,48500.0
2009-08-06 12:15:00,38.92,38.92,38.79,38.89,36800.0,20.7461,20.7461,20.6768,20.7301,36800.0
2009-08-06 12:20:00,38.9,38.98,38.85,38.98,22900.0,20.7355,20.7781,20.7088,20.7781,22900.0
2009-08-06 12:25:00,38.98,38.99,38.88,38.89,20500.0,20.7781,20.7834,20.7248,20.7301,20500.0
2009-08-06 12:30:00,38.89,38.98,38.87,38.95,14900.0,20.7301,20.7781,20.7195,20.7621,14900.0
2009-08-06 12:35:00,38.94,39.01,38.94,39.0,16300.0,20.7568,20.7941,20.7568,20.7888,16300.0
2009-08-06 12:40:00,39.01,39.18,39.0,39.12,20600.0,20.7941,20.8847,20.7888,20.8527,20600.0
2009-08-06 12:45:00,39.13,39.15,39.09,39.12,16200.0,20.8581,20.8687,20.8367,20.8527,16200.0
2009-08-06 12:50:00,39.12,39.12,38.94,39.06,35200.0,20.8527,20.8527,20.7568,20.8208,35200.0
2009-08-06 12:55:00,39.06,39.06,38.96,39.02,26500.0,20.8208,20.8208,20.7674,20.7994,26500.0
2009-08-06 13:00:00,39.01,39.05,38.96,39.0,23400.0,20.7941,20.8154,20.7674,20.7888,23400.0
2009-08-06 13:05:00,39.01,39.05,38.98,39.01,26700.0,20.7941,20.8154,20.7781,20.7941,26700.0
2009-08-06 13:10:00,39.03,39.09,39.01,39.09,19600.0,20.8048,20.8367,20.7941,20.8367,19600.0
2009-08-06 13:15:00,39.09,39.15,39.07,39.08,20400.0,20.8367,20.8687,20.8261,20.8314,20400.0
2009-08-06 13:20:00,39.07,39.14,39.06,39.12,27400.0,20.8261,20.8634,20.8208,20.8527,27400.0
2009-08-06 13:25:00,39.12,39.15,39.03,39.04,21000.0,20.8527,20.8687,20.8048,20.8101,21000.0
2009-08-06 13:30:00,39.05,39.21,39.05,39.11,16000.0,20.8154,20.9007,20.8154,20.8474,16000.0
2009-08-06 13:35:00,39.11,39.12,39.01,39.03,14700.0,20.8474,20.8527,20.7941,20.8048,14700.0
2009-08-06 13:40:00,39.02,39.03,38.62,38.64,78600.0,20.7994,20.8048,20.5862,20.5969,78600.0
2009-08-06 13:45:00,38.64,38.76,38.59,38.61,50000.0,20.5969,20.6608,20.5702,20.5809,50000.0
2009-08-06 13:50:00,38.6,38.66,38.53,38.54,36800.0,20.5756,20.6075,20.5382,20.5436,36800.0
2009-08-06 13:55:00,38.55,38.61,38.55,38.57,45000.0,20.5489,20.5809,20.5489,20.5596,45000.0
2009-08-06 14:00:00,38.56,38.56,38.3,38.37,128300.0,20.5542,20.5542,20.4156,20.453,128300.0
2009-08-06 14:05:00,38.36,38.37,38.21,38.32,75100.0,20.4476,20.453,20.3677,20.4263,75100.0
2009-08-06 14:10:00,38.3,38.35,38.17,38.22,99200.0,20.4156,20.4423,20.3463,20.373,99200.0
2009-08-06 14:15:00,38.21,38.32,38.19,38.27,55600.0,20.3677,20.4263,20.357,20.3996,55600.0
2009-08-06 14:20:00,38.27,38.32,38.17,38.32,52000.0,20.3996,20.4263,20.3463,20.4263,52000.0
2009-08-06 14:25:00,38.31,38.46,38.3,38.35,118500.0,20.421,20.5009,20.4156,20.4423,118500.0
2009-08-06 14:30:00,38.36,38.38,38.24,38.36,32500.0,20.4476,20.4583,20.3837,20.4476,32500.0
2009-08-06 14:35:00,38.35,38.44,38.34,38.39,49300.0,20.4423,20.4903,20.437,20.4636,49300.0
2009-08-06 14:40:00,38.41,38.43,38.31,38.31,44400.0,20.4743,20.4849,20.421,20.421,44400.0
2009-08-06 14:45:00,38.3,38.32,38.22,38.32,47800.0,20.4156,20.4263,20.373,20.4263,47800.0
2009-08-06 14:50:00,38.31,38.33,38.28,38.3,45000.0,20.421,20.4316,20.405,20.4156,45000.0
2009-08-06 14:55:00,38.31,38.47,38.3,38.31,113700.0,20.421,20.5063,20.4156,20.421,113700.0
2009-08-06 15:00:00,38.3,38.4,38.27,38.4,71400.0,20.4156,20.4689,20.3996,20.4689,71400.0
2009-08-06 15:05:00,38.4,38.42,38.32,38.39,64600.0,20.4689,20.4796,20.4263,20.4636,64600.0
2009-08-06 15:10:00,38.4,38.4,38.28,38.28,36800.0,20.4689,20.4689,20.405,20.405,36800.0
2009-08-06 15:15:00,38.29,38.51,38.29,38.47,80700.0,20.4103,20.5276,20.4103,20.5063,80700.0
2009-08-06 15:20:00,38.47,38.58,38.41,38.5,115100.0,20.5063,20.5649,20.4743,20.5222,115100.0
2009-08-06 15:25:00,38.49,38.5,38.43,38.45,41200.0,20.5169,20.5222,20.4849,20.4956,41200.0
2009-08-06 15:30:00,38.45,38.54,38.3,38.36,128500.0,20.4956,20.5436,20.4156,20.4476,128500.0
2009-08-06 15:35:00,38.36,38.4,38.25,38.36,95100.0,20.4476,20.4689,20.389,20.4476,95100.0
2009-08-06 15:40:00,38.35,38.39,38.23,38.37,76300.0,20.4423,20.4636,20.3783,20.453,76300.0
2009-08-06 15:45:00,38.38,38.38,38.17,38.19,69300.0,20.4583,20.4583,20.3463,20.357,69300.0
2009-08-06 15:50:00,38.21,38.21,38.06,38.14,106200.0,20.3677,20.3677,20.2877,20.3304,106200.0
2009-08-06 15:55:00,38.15,38.17,38.02,38.02,222600.0,20.3357,20.3463,20.2664,20.2664,222600.0
2009-08-07 09:30:00,38.92,39.08,38.78,38.9,113100.0,20.7461,20.8314,20.6715,20.7355,113100.0
2009-08-07 09:35:00,38.9,38.9,38.34,38.51,171700.0,20.7355,20.7355,20.437,20.5276,171700.0
2009-08-07 09:40:00,38.5,38.88,38.5,38.83,143100.0,20.5222,20.7248,20.5222,20.6982,143100.0
2009-08-07 09:45:00,38.83,39.16,38.82,39.15,255300.0,20.6982,20.8741,20.6928,20.8687,255300.0
2009-08-07 09:50:00,39.15,39.27,39.15,39.23,118700.0,20.8687,20.9327,20.8687,20.9114,118700.0
2009-08-07 09:55:00,39.23,39.3,39.02,39.04,115400.0,20.9114,20.9487,20.7994,20.8101,115400.0
2009-08-07 10:00:00,39.04,39.07,38.87,38.96,220300.0,20.8101,20.8261,20.7195,20.7674,220300.0
2009-08-07 10:05:00,38.97,39.0,38.8,38.94,99700.0,20.7728,20.7888,20.6822,20.7568,99700.0
2009-08-07 10:10:00,38.94,39.12,38.89,38.96,61900.0,20.7568,20.8527,20.7301,20.7674,61900.0
2009-08-07 10:15:00,38.97,39.1,38.96,39.06,45900.0,20.7728,20.8421,20.7674,20.8208,45900.0
2009-08-07 10:20:00,39.07,39.11,38.97,39.05,69800.0,20.8261,20.8474,20.7728,20.8154,69800.0
2009-08-07 10:25:00,39.06,39.24,39.02,39.23,57300.0,20.8208,20.9167,20.7994,20.9114,57300.0
2009-08-07 10:30:00,39.25,39.33,39.18,39.29,142900.0,20.922,20.9647,20.8847,20.9434,142900.0
2009-08-07 10:35:00,39.28,39.54,39.25,39.5,68000.0,20.938,21.0766,20.922,21.0553,68000.0
2009-08-07 10:40:00,39.5,39.5,39.32,39.38,90300.0,21.0553,21.0553,20.9593,20.9913,90300.0
2009-08-07 10:45:00,39.4,39.57,39.29,39.55,131100.0,21.002,21.0926,20.9434,21.0819,131100.0
2009-08-07 10:50:00,39.55,39.68,39.51,39.68,46300.0,21.0819,21.1512,21.0606,21.1512,46300.0
2009-08-07 10:55:00,39.68,39.92,39.63,39.66,173400.0,21.1512,21.2792,21.1246,21.1406,173400.0
2009-08-07 11:00:00,39.66,39.99,39.65,39.99,85000.0,21.1406,21.3165,21.1352,21.3165,85000.0
2009-08-07 11:05:00,39.98,40.02,39.78,39.78,56100.0,21.3112,21.3325,21.2045,21.2045,56100.0
2009-08-07 11:10:00,39.78,39.93,39.78,39.81,32000.0,21.2045,21.2845,21.2045,21.2205,32000.0
2009-08-07 11:15:00,39.8,39.89,39.71,39.76,49900.0,21.2152,21.2632,21.1672,21.1939,49900.0
2009-08-07 11:20:00,39.77,39.9,39.76,39.87,34300.0,21.1992,21.2685,21.1939,21.2525,34300.0
2009-08-07 11:25:00,39.88,39.94,39.81,39.89,35800.0,21.2579,21.2898,21.2205,21.2632,35800.0
2009-08-07 11:30:00,39.87,39.9,39.81,39.86,37900.0,21.2525,21.2685,21.2205,21.2472,37900.0
2009-08-07 11:35:00,39.87,39.98,39.87,39.94,13700.0,21.2525,21.3112,21.2525,21.2898,13700.0
2009-08-07 11:40:00,39.95,39.95,39.72,39.72,55600.0,21.2952,21.2952,21.1726,21.1726,55600.0
2009-08-07 11:45:00,39.72,39.85,39.63,39.85,52100.0,21.1726,21.2419,21.1246,21.2419,52100.0
2009-08-07 11:50:00,39.85,39.98,39.85,39.98,22700.0,21.2419,21.3112,21.2419,21.3112,22700.0
2009-08-07 11:55:00,39.98,40.11,39.94,40.0,65400.0,21.3112,21.3805,21.2898,21.3218,65400.0
2009-08-07 12:00:00,40.0,40.04,39.94,40.01,37500.0,21.3218,21.3431,21.2898,21.3271,37500.0
2009-08-07 12:05:00,40.03,40.07,39.99,39.99,109200.0,21.3378,21.3591,21.3165,21.3165,109200.0
2009-08-07 12:10:00,40.0,40.03,39.97,39.99,22600.0,21.3218,21.3378,21.3058,21.3165,22600.0
2009-08-07 12:15:00,39.99,40.0,39.9,39.96,18900.0,21.3165,21.3218,21.2685,21.3005,18900.0
2009-08-07 12:20:00,39.97,40.06,39.95,40.05,11400.0,21.3058,21.3538,21.2952,21.3485,11400.0
2009-08-07 12:25:00,40.04,40.11,40.02,40.09,40000.0,21.3431,21.3805,21.3325,21.3698,40000.0
2009-08-07 12:30:00,40.08,40.15,40.07,40.14,66200.0,21.3645,21.4018,21.3591,21.3964,66200.0
2009-08-07 12:35:00,40.14,40.17,40.11,40.13,58000.0,21.3964,21.4124,21.3805,21.3911,58000.0
2009-08-07 12:40:00,40.13,40.15,40.11,40.14,14700.0,21.3911,21.4018,21.3805,21.3964,14700.0
2009-08-07 12:45:00,40.14,40.23,40.14,40.23,36000.0,21.3964,21.4444,21.3964,21.4444,36000.0
2009-08-07 12:50:00,40.21,40.4,40.21,40.4,47000.0,21.4338,21.535,21.4338,21.535,47000.0
2009-08-07 12:55:00,40.4,40.41,40.32,40.37,67600.0,21.535,21.5404,21.4924,21.519,67600.0
2009-08-07 13:00:00,40.37,40.51,40.36,40.5,122000.0,21.519,21.5937,21.5137,21.5883,122000.0
2009-08-07 13:05:00,40.51,40.51,40.44,40.47,20500.0,21.5937,21.5937,21.5564,21.5723,20500.0
2009-08-07 13:10:00,40.47,40.51,40.42,40.46,60500.0,21.5723,21.5937,21.5457,21.567,60500.0
2009-08-07 13:15:00,40.46,40.55,40.44,40.49,61000.0,21.567,21.615,21.5564,21.583,61000.0
2009-08-07 13:20:00,40.49,40.59,40.49,40.59,13800.0,21.583,21.6363,21.583,21.6363,13800.0
2009-08-07 13:25:00,40.58,40.77,40.56,40.74,109100.0,21.631,21.7323,21.6203,21.7163,109100.0
2009-08-07 13:30:00,40.74,40.81,40.68,40.72,55000.0,21.7163,21.7536,21.6843,21.7056,55000.0
2009-08-07 13:35:00,40.73,40.87,40.72,40.82,48200.0,21.7109,21.7856,21.7056,21.7589,48200.0
2009-08-07 13:40:00,40.82,40.84,40.77,40.79,79100.0,21.7589,21.7696,21.7323,21.7429,79100.0
2009-08-07 13:45:00,40.8,40.8,40.69,40.71,56500.0,21.7483,21.7483,21.6896,21.7003,56500.0
2009-08-07 13:50:00,40.69,40.69,40.61,40.65,47400.0,21.6896,21.6896,21.647,21.6683,47400.0
2009-08-07 13:55:00,40.65,40.67,40.63,40.66,18100.0,21.6683,21.679,21.6576,21.6736,18100.0
2009-08-07 14:00:00,40.67,40.8,40.67,40.78,43100.0,21.679,21.7483,21.679,21.7376,43100.0
2009-08-07 14:05:00,40.8,40.86,40.79,40.86,53400.0,21.7483,21.7802,21.7429,21.7802,53400.0
2009-08-07 14:10:00,40.87,40.89,40.84,40.85,28900.0,21.7856,21.7962,21.7696,21.7749,28900.0
2009-08-07 14:15:00,40.86,40.9,40.74,40.75,22600.0,21.7802,21.8016,21.7163,21.7216,22600.0
2009-08-07 14:20:00,40.74,40.87,40.7,40.71,51900.0,21.7163,21.7856,21.6949,21.7003,51900.0
2009-08-07 14:25:00,40.7,40.7,40.58,40.67,47800.0,21.6949,21.6949,21.631,21.679,47800.0
2009-08-07 14:30:00,40.66,40.71,40.46,40.49,44500.0,21.6736,21.7003,21.567,21.583,44500.0
2009-08-07 14:35:00,40.51,40.54,40.44,40.44,26000.0,21.5937,21.6097,21.5564,21.5564,26000.0
2009-08-07 14:40:00,40.42,40.46,40.33,40.35,56400.0,21.5457,21.567,21.4977,21.5084,56400.0
2009-08-07 14:45:00,40.35,40.38,40.29,40.32,58600.0,21.5084,21.5244,21.4764,21.4924,58600.0
2009-08-07 14:50:00,40.32,40.39,40.3,40.38,18400.0,21.4924,21.5297,21.4817,21.5244,18400.0
2009-08-07 14:55:00,40.36,40.37,40.33,40.35,10900.0,21.5137,21.519,21.4977,21.5084,10900.0
2009-08-07 15:00:00,40.36,40.37,40.11,40.2,56200.0,21.5137,21.519,21.3805,21.4284,56200.0
2009-08-07 15:05:00,40.18,40.23,39.85,40.04,148100.0,21.4178,21.4444,21.2419,21.3431,148100.0
2009-08-07 15:10:00,40.03,40.04,39.96,39.96,52800.0,21.3378,21.3431,21.3005,21.3005,52800.0
2009-08-07 15:15:00,39.95,40.03,39.84,39.92,74200.0,21.2952,21.3378,21.2365,21.2792,74200.0
2009-08-07 15:20:00,39.91,39.98,39.71,39.95,107700.0,21.2738,21.3112,21.1672,21.2952,107700.0
2009-08-07 15:25:00,39.97,40.13,39.86,40.06,93600.0,21.3058,21.3911,21.2472,21.3538,93600.0
2009-08-07 15:30:00,40.06,40.21,40.0,40.21,105300.0,21.3538,21.4338,21.3218,21.4338,105300.0
2009-08-07 15:35:00,40.2,40.22,39.99,40.02,45900.0,21.4284,21.4391,21.3165,21.3325,45900.0
2009-08-07 15:40:00,40.04,40.25,40.04,40.17,77300.0,21.3431,21.4551,21.3431,21.4124,77300.0
2009-08-07 15:45:00,40.16,40.21,40.05,40.19,57200.0,21.4071,21.4338,21.3485,21.4231,57200.0
2009-08-07 15:50:00,40.21,40.28,40.16,40.28,53800.0,21.4338,21.4711,21.4071,21.4711,53800.0
2009-08-07 15:55:00,40.27,40.27,40.1,40.11,115900.0,21.4657,21.4657,21.3751,21.3805,115900.0
2009-08-10 09:30:00,40.02,40.02,39.68,39.7,192200.0,21.3325,21.3325,21.1512,21.1619,192200.0
2009-08-10 09:35:00,39.71,39.86,39.57,39.57,129200.0,21.1672,21.2472,21.0926,21.0926,129200.0
2009-08-10 09:40:00,39.57,39.94,39.57,39.78,139200.0,21.0926,21.2898,21.0926,21.2045,139200.0
2009-08-10 09:45:00,39.8,39.86,39.48,39.57,177300.0,21.2152,21.2472,21.0446,21.0926,177300.0
2009-08-10 09:50:00,39.58,39.64,39.46,39.56,139100.0,21.0979,21.1299,21.034,21.0873,139100.0
2009-08-10 09:55:00,39.58,39.82,39.58,39.74,87400.0,21.0979,21.2259,21.0979,21.1832,87400.0
2009-08-10 10:00:00,39.73,39.74,39.46,39.46,133500.0,21.1779,21.1832,21.034,21.034,133500.0
2009-08-10 10:05:00,39.44,39.49,39.39,39.48,101300.0,21.0233,21.05,20.9967,21.0446,101300.0
2009-08-10 10:10:00,39.48,39.69,39.48,39.62,87400.0,21.0446,21.1566,21.0446,21.1193,87400.0
2009-08-10 10:15:00,39.63,39.63,39.42,39.48,104300.0,21.1246,21.1246,21.0126,21.0446,104300.0
2009-08-10 10:20:00,39.47,39.69,39.43,39.69,69400.0,21.0393,21.1566,21.018,21.1566,69400.0
2009-08-10 10:25:00,39.69,39.76,39.62,39.75,34200.0,21.1566,21.1939,21.1193,21.1886,34200.0
2009-08-10 10:30:00,39.74,39.77,39.64,39.64,76300.0,21.1832,21.1992,21.1299,21.1299,76300.0
2009-08-10 10:35:00,39.63,39.65,39.53,39.63,41200.0,21.1246,21.1352,21.0713,21.1246,41200.0
2009-08-10 10:40:00,39.61,39.62,39.53,39.62,51800.0,21.1139,21.1193,21.0713,21.1193,51800.0
2009-08-10 10:45:00,39.62,39.65,39.55,39.55,35200.0,21.1193,21.1352,21.0819,21.0819,35200.0
2009-08-10 10:50:00,39.55,39.7,39.55,39.61,42900.0,21.0819,21.1619,21.0819,21.1139,42900.0
2009-08-10 10:55:00,39.61,39.66,39.6,39.65,42600.0,21.1139,21.1406,21.1086,21.1352,42600.0
2009-08-10 11:00:00,39.65,39.69,39.61,39.69,36800.0,21.1352,21.1566,21.1139,21.1566,36800.0
2009-08-10 11:05:00,39.7,39.73,39.6,39.64,85400.0,21.1619,21.1779,21.1086,21.1299,85400.0
2009-08-10 11:10:00,39.65,39.77,39.65,39.66,24000.0,21.1352,21.1992,21.1352,21.1406,24000.0
2009-08-10 11:15:00,39.66,39.66,39.6,39.66,109600.0,21.1406,21.1406,21.1086,21.1406,109600.0
2009-08-10 11:20:00,39.67,39.7,39.63,39.69,33300.0,21.1459,21.1619,21.1246,21.1566,33300.0
2009-08-10 11:25:00,39.7,39.73,39.64,39.67,22800.0,21.1619,21.1779,21.1299,21.1459,22800.0
2009-08-10 11:30:00,39.68,39.72,39.68,39.69,13100.0,21.1512,21.1726,21.1512,21.1566,13100.0
2009-08-10 11:35:00,39.69,39.73,39.64,39.73,13400.0,21.1566,21.1779,21.1299,21.1779,13400.0
2009-08-10 11:40:00,39.72,39.75,39.69,39.75,18300.0,21.1726,21.1886,21.1566,21.1886,18300.0
2009-08-10 11:45:00,39.75,39.84,39.73,39.74,27200.0,21.1886,21.2365,21.1779,21.1832,27200.0
2009-08-10 11:50:00,39.74,39.81,39.73,39.79,16900.0,21.1832,21.2205,21.1779,21.2099,16900.0
2009-08-10 11:55:00,39.8,39.84,39.74,39.83,13700.0,21.2152,21.2365,21.1832,21.2312,13700.0
2009-08-10 12:00:00,39.84,39.96,39.83,39.94,23900.0,21.2365,21.3005,21.2312,21.2898,23900.0
2009-08-10 12:05:00,39.94,40.05,39.93,40.02,18300.0,21.2898,21.3485,21.2845,21.3325,18300.0
2009-08-10 12:10:00,40.03,40.08,39.96,39.97,32000.0,21.3378,21.3645,21.3005,21.3058,32000.0
2009-08-10 12:15:00,39.96,39.99,39.94,39.97,12500.0,21.3005,21.3165,21.2898,21.3058,12500.0
2009-08-10 12:20:00,39.98,39.98,39.75,39.76,13500.0,21.3112,21.3112,21.1886,21.1939,13500.0
2009-08-10 12:25:00,39.76,39.76,39.62,39.7,19500.0,21.1939,21.1939,21.1193,21.1619,19500.0
2009-08-10 12:30:00,39.67,39.72,39.63,39.7,50900.0,21.1459,21.1726,21.1246,21.1619,50900.0
2009-08-10 12:35:00,39.71,39.73,39.68,39.72,12400.0,21.1672,21.1779,21.1512,21.1726,12400.0
2009-08-10 12:40:00,39.71,39.76,39.61,39.61,32700.0,21.1672,21.1939,21.1139,21.1139,32700.0
2009-08-10 12:45:00,39.6,39.67,39.58,39.62,20800.0,21.1086,21.1459,21.0979,21.1193,20800.0
2009-08-10 12:50:00,39.63,39.67,39.59,39.6,61500.0,21.1246,21.1459,21.1033,21.1086,61500.0
2009-08-10 12:55:00,39.59,39.62,39.51,39.51,32200.0,21.1033,21.1193,21.0606,21.0606,32200.0
2009-08-10 13:00:00,39.51,39.51,39.36,39.44,55100.0,21.0606,21.0606,20.9807,21.0233,55100.0
2009-08-10 13:05:00,39.43,39.52,39.35,39.36,34300.0,21.018,21.066,20.9753,20.9807,34300.0
2009-08-10 13:10:00,39.38,39.47,39.37,39.42,22200.0,20.9913,21.0393,20.986,21.0126,22200.0
2009-08-10 13:15:00,39.38,39.4,39.2,39.29,70800.0,20.9913,21.002,20.8954,20.9434,70800.0
2009-08-10 13:20:00,39.29,39.36,39.23,39.3,83000.0,20.9434,20.9807,20.9114,20.9487,83000.0
2009-08-10 13:25:00,39.3,39.3,39.1,39.22,56700.0,20.9487,20.9487,20.8421,20.906,56700.0
2009-08-10 13:30:00,39.22,39.4,39.08,39.36,65500.0,20.906,21.002,20.8314,20.9807,65500.0
2009-08-10 13:35:00,39.35,39.35,39.21,39.24,38500.0,20.9753,20.9753,20.9007,20.9167,38500.0
2009-08-10 13:40:00,39.23,39.42,39.22,39.41,32500.0,20.9114,21.0126,20.906,21.0073,32500.0
2009-08-10 13:45:00,39.42,39.44,39.31,39.33,34200.0,21.0126,21.0233,20.954,20.9647,34200.0
2009-08-10 13:50:00,39.34,39.37,39.25,39.26,36500.0,20.97,20.986,20.922,20.9274,36500.0
2009-08-10 13:55:00,39.26,39.26,39.16,39.17,26000.0,20.9274,20.9274,20.8741,20.8794,26000.0
2009-08-10 14:00:00,39.18,39.2,39.08,39.09,68200.0,20.8847,20.8954,20.8314,20.8367,68200.0
2009-08-10 14:05:00,39.08,39.15,39.08,39.11,31800.0,20.8314,20.8687,20.8314,20.8474,31800.0
2009-08-10 14:10:00,39.11,39.11,38.95,38.95,50000.0,20.8474,20.8474,20.7621,20.7621,50000.0
2009-08-10 14:15:00,38.96,38.96,38.82,38.84,88000.0,20.7674,20.7674,20.6928,20.7035,88000.0
2009-08-10 14:20:00,38.84,39.01,38.83,39.01,15700.0,20.7035,20.7941,20.6982,20.7941,15700.0
2009-08-10 14:25:00,39.0,39.04,38.93,39.01,51700.0,20.7888,20.8101,20.7515,20.7941,51700.0
2009-08-10 14:30:00,39.01,39.01,38.96,39.01,44900.0,20.7941,20.7941,20.7674,20.7941,44900.0
2009-08-10 14:35:00,39.0,39.05,38.98,39.03,27900.0,20.7888,20.8154,20.7781,20.8048,27900.0
2009-08-10 14:40:00,39.03,39.1,39.01,39.01,44400.0,20.8048,20.8421,20.7941,20.7941,44400.0
2009-08-10 14:45:00,39.01,39.03,38.96,38.96,23100.0,20.7941,20.8048,20.7674,20.7674,23100.0
2009-08-10 14:50:00,38.95,38.95,38.86,38.88,38200.0,20.7621,20.7621,20.7141,20.7248,38200.0
2009-08-10 14:55:00,38.87,39.03,38.87,39.02,46100.0,20.7195,20.8048,20.7195,20.7994,46100.0
2009-08-10 15:00:00,39.02,39.16,39.02,39.05,62900.0,20.7994,20.8741,20.7994,20.8154,62900.0
2009-08-10 15:05:00,39.06,39.13,38.99,39.11,100400.0,20.8208,20.8581,20.7834,20.8474,100400.0
2009-08-10 15:10:00,39.1,39.1,39.03,39.07,27600.0,20.8421,20.8421,20.8048,20.8261,27600.0
2009-08-10 15:15:00,39.08,39.2,39.08,39.14,35500.0,20.8314,20.8954,20.8314,20.8634,35500.0
2009-08-10 15:20:00,39.15,39.18,39.07,39.18,53800.0,20.8687,20.8847,20.8261,20.8847,53800.0
2009-08-10 15:25:00,39.19,39.2,39.12,39.12,28000.0,20.89,20.8954,20.8527,20.8527,28000.0
2009-08-10 15:30:00,39.11,39.19,39.09,39.14,41800.0,20.8474,20.89,20.8367,20.8634,41800.0
2009-08-10 15:35:00,39.14,39.26,39.13,39.24,58800.0,20.8634,20.9274,20.8581,20.9167,58800.0
2009-08-10 15:40:00,39.23,39.32,39.14,39.32,89700.0,20.9114,20.9593,20.8634,20.9593,89700.0
2009-08-10 15:45:00,39.32,39.37,39.31,39.34,38600.0,20.9593,20.986,20.954,20.97,38600.0
2009-08-10 15:50:00,39.34,39.37,39.16,39.24,43100.0,20.97,20.986,20.8741,20.9167,43100.0
2009-08-10 15:55:00,39.23,39.26,39.19,39.25,58800.0,20.9114,20.9274,20.89,20.922,58800.0
2009-08-11 09:30:00,38.87,39.06,38.72,38.82,88800.0,20.7195,20.8208,20.6395,20.6928,88800.0
2009-08-11 09:35:00,38.87,38.87,38.64,38.74,42900.0,20.7195,20.7195,20.5969,20.6502,42900.0
2009-08-11 09:40:00,38.73,38.73,38.47,38.53,89100.0,20.6448,20.6448,20.5063,20.5382,89100.0
2009-08-11 09:45:00,38.51,38.55,38.17,38.2,121400.0,20.5276,20.5489,20.3463,20.3623,121400.0
2009-08-11 09:50:00,38.19,38.25,38.06,38.24,185600.0,20.357,20.389,20.2877,20.3837,185600.0
2009-08-11 09:55:00,38.23,38.44,38.19,38.32,207900.0,20.3783,20.4903,20.357,20.4263,207900.0
2009-08-11 10:00:00,38.32,38.32,38.01,38.07,130700.0,20.4263,20.4263,20.2611,20.293,130700.0
2009-08-11 10:05:00,38.07,38.19,38.02,38.07,127700.0,20.293,20.357,20.2664,20.293,127700.0
2009-08-11 10:10:00,38.07,38.18,38.04,38.18,149500.0,20.293,20.3517,20.277,20.3517,149500.0
2009-08-11 10:15:00,38.19,38.25,38.12,38.15,89100.0,20.357,20.389,20.3197,20.3357,89100.0
2009-08-11 10:20:00,38.14,38.21,38.1,38.1,65300.0,20.3304,20.3677,20.309,20.309,65300.0
2009-08-11 10:25:00,38.08,38.09,37.83,37.87,91200.0,20.2984,20.3037,20.1651,20.1864,91200.0
2009-08-11 10:30:00,37.86,37.98,37.75,37.94,94900.0,20.1811,20.2451,20.1225,20.2237,94900.0
2009-08-11 10:35:00,37.95,37.97,37.81,37.95,55700.0,20.2291,20.2397,20.1544,20.2291,55700.0
2009-08-11 10:40:00,37.93,38.07,37.92,38.01,44800.0,20.2184,20.293,20.2131,20.2611,44800.0
2009-08-11 10:45:00,38.0,38.06,38.0,38.04,73300.0,20.2557,20.2877,20.2557,20.277,73300.0
2009-08-11 10:50:00,38.03,38.08,37.97,37.99,170800.0,20.2717,20.2984,20.2397,20.2504,170800.0
2009-08-11 10:55:00,37.98,38.04,37.97,38.02,30400.0,20.2451,20.277,20.2397,20.2664,30400.0
2009-08-11 11:00:00,37.99,38.04,37.95,37.96,43500.0,20.2504,20.277,20.2291,20.2344,43500.0
2009-08-11 11:05:00,37.96,37.96,37.86,37.87,29200.0,20.2344,20.2344,20.1811,20.1864,29200.0
2009-08-11 11:10:00,37.87,37.89,37.68,37.68,40800.0,20.1864,20.1971,20.0852,20.0852,40800.0
2009-08-11 11:15:00,37.69,37.75,37.65,37.74,60800.0,20.0905,20.1225,20.0692,20.1171,60800.0
2009-08-11 11:20:00,37.75,37.82,37.75,37.79,21200.0,20.1225,20.1598,20.1225,20.1438,21200.0
2009-08-11 11:25:00,37.8,37.89,37.76,37.88,24800.0,20.1491,20.1971,20.1278,20.1918,24800.0
2009-08-11 11:30:00,37.87,37.88,37.78,37.79,18300.0,20.1864,20.1918,20.1385,20.1438,18300.0
2009-08-11 11:35:00,37.79,37.83,37.79,37.81,12400.0,20.1438,20.1651,20.1438,20.1544,12400.0
2009-08-11 11:40:00,37.81,37.92,37.8,37.89,63700.0,20.1544,20.2131,20.1491,20.1971,63700.0
2009-08-11 11:45:00,37.88,37.88,37.81,37.83,11500.0,20.1918,20.1918,20.1544,20.1651,11500.0
2009-08-11 11:50:00,37.82,37.83,37.75,37.76,15600.0,20.1598,20.1651,20.1225,20.1278,15600.0
2009-08-11 11:55:00,37.79,37.95,37.79,37.93,23600.0,20.1438,20.2291,20.1438,20.2184,23600.0
2009-08-11 12:00:00,37.9,37.92,37.87,37.91,21500.0,20.2024,20.2131,20.1864,20.2078,21500.0
2009-08-11 12:05:00,37.91,37.91,37.86,37.89,12400.0,20.2078,20.2078,20.1811,20.1971,12400.0
2009-08-11 12:10:00,37.9,37.95,37.9,37.94,25700.0,20.2024,20.2291,20.2024,20.2237,25700.0
2009-08-11 12:15:00,37.95,38.12,37.94,38.12,28000.0,20.2291,20.3197,20.2237,20.3197,28000.0
2009-08-11 12:20:00,38.12,38.12,38.01,38.02,32000.0,20.3197,20.3197,20.2611,20.2664,32000.0
2009-08-11 12:25:00,38.0,38.0,37.93,37.96,25900.0,20.2557,20.2557,20.2184,20.2344,25900.0
2009-08-11 12:30:00,37.95,38.0,37.95,37.99,13700.0,20.2291,20.2557,20.2291,20.2504,13700.0
2009-08-11 12:35:00,38.02,38.05,37.98,38.05,29100.0,20.2664,20.2824,20.2451,20.2824,29100.0
2009-08-11 12:40:00,38.04,38.05,37.99,38.01,16000.0,20.277,20.2824,20.2504,20.2611,16000.0
2009-08-11 12:45:00,38.01,38.03,37.87,37.87,23300.0,20.2611,20.2717,20.1864,20.1864,23300.0
2009-08-11 12:50:00,37.88,37.9,37.82,37.88,32700.0,20.1918,20.2024,20.1598,20.1918,32700.0
2009-08-11 12:55:00,37.9,37.97,37.89,37.94,18100.0,20.2024,20.2397,20.1971,20.2237,18100.0
2009-08-11 13:00:00,37.95,38.05,37.93,38.0,26500.0,20.2291,20.2824,20.2184,20.2557,26500.0
2009-08-11 13:05:00,37.98,38.03,37.93,37.98,43200.0,20.2451,20.2717,20.2184,20.2451,43200.0
2009-08-11 13:10:00,37.97,37.98,37.88,37.88,12100.0,20.2397,20.2451,20.1918,20.1918,12100.0
2009-08-11 13:15:00,37.87,38.03,37.87,38.02,28900.0,20.1864,20.2717,20.1864,20.2664,28900.0
2009-08-11 13:20:00,38.03,38.05,37.97,37.97,20200.0,20.2717,20.2824,20.2397,20.2397,20200.0
2009-08-11 13:25:00,37.96,37.98,37.86,37.86,30200.0,20.2344,20.2451,20.1811,20.1811,30200.0
2009-08-11 13:30:00,37.87,38.03,37.87,38.03,51200.0,20.1864,20.2717,20.1864,20.2717,51200.0
2009-08-11 13:35:00,38.02,38.03,37.97,38.01,23600.0,20.2664,20.2717,20.2397,20.2611,23600.0
2009-08-11 13:40:00,38.01,38.08,38.0,38.08,23800.0,20.2611,20.2984,20.2557,20.2984,23800.0
2009-08-11 13:45:00,38.08,38.17,38.08,38.17,23700.0,20.2984,20.3463,20.2984,20.3463,23700.0
2009-08-11 13:50:00,38.17,38.31,38.17,38.31,67700.0,20.3463,20.421,20.3463,20.421,67700.0
2009-08-11 13:55:00,38.3,38.31,38.19,38.19,19400.0,20.4156,20.421,20.357,20.357,19400.0
2009-08-11 14:00:00,38.21,38.27,38.18,38.2,30000.0,20.3677,20.3996,20.3517,20.3623,30000.0
2009-08-11 14:05:00,38.21,38.45,38.21,38.4,80500.0,20.3677,20.4956,20.3677,20.4689,80500.0
2009-08-11 14:10:00,38.41,38.45,38.37,38.43,113000.0,20.4743,20.4956,20.453,20.4849,113000.0
2009-08-11 14:15:00,38.42,38.43,38.25,38.3,48100.0,20.4796,20.4849,20.389,20.4156,48100.0
2009-08-11 14:20:00,38.31,38.35,38.25,38.27,33200.0,20.421,20.4423,20.389,20.3996,33200.0
2009-08-11 14:25:00,38.28,38.33,38.16,38.21,72900.0,20.405,20.4316,20.341,20.3677,72900.0
2009-08-11 14:30:00,38.21,38.24,38.19,38.23,59600.0,20.3677,20.3837,20.357,20.3783,59600.0
2009-08-11 14:35:00,38.23,38.26,38.22,38.26,28600.0,20.3783,20.3943,20.373,20.3943,28600.0
2009-08-11 14:40:00,38.27,38.32,38.26,38.28,20500.0,20.3996,20.4263,20.3943,20.405,20500.0
2009-08-11 14:45:00,38.27,38.28,38.07,38.09,76600.0,20.3996,20.405,20.293,20.3037,76600.0
2009-08-11 14:50:00,38.11,38.26,38.09,38.22,70400.0,20.3144,20.3943,20.3037,20.373,70400.0
2009-08-11 14:55:00,38.22,38.31,38.17,38.3,37300.0,20.373,20.421,20.3463,20.4156,37300.0
2009-08-11 15:00:00,38.32,38.38,38.26,38.37,44700.0,20.4263,20.4583,20.3943,20.453,44700.0
2009-08-11 15:05:00,38.37,38.45,38.31,38.34,82700.0,20.453,20.4956,20.421,20.437,82700.0
2009-08-11 15:10:00,38.33,38.38,38.31,38.34,60200.0,20.4316,20.4583,20.421,20.437,60200.0
2009-08-11 15:15:00,38.35,38.36,38.32,38.35,21700.0,20.4423,20.4476,20.4263,20.4423,21700.0
2009-08-11 15:20:00,38.36,38.38,38.3,38.36,35300.0,20.4476,20.4583,20.4156,20.4476,35300.0
2009-08-11 15:25:00,38.37,38.44,38.37,38.38,38500.0,20.453,20.4903,20.453,20.4583,38500.0
2009-08-11 15:30:00,38.39,38.39,38.26,38.27,19700.0,20.4636,20.4636,20.3943,20.3996,19700.0
2009-08-11 15:35:00,38.26,38.38,38.26,38.34,45300.0,20.3943,20.4583,20.3943,20.437,45300.0
2009-08-11 15:40:00,38.35,38.49,38.34,38.44,61100.0,20.4423,20.5169,20.437,20.4903,61100.0
2009-08-11 15:45:00,38.44,38.45,38.3,38.3,52400.0,20.4903,20.4956,20.4156,20.4156,52400.0
2009-08-11 15:50:00,38.31,38.32,38.17,38.17,89200.0,20.421,20.4263,20.3463,20.3463,89200.0
2009-08-11 15:55:00,38.17,38.21,38.07,38.09,87600.0,20.3463,20.3677,20.293,20.3037,87600.0
2009-08-12 09:30:00,38.05,38.64,38.01,38.64,95500.0,20.2824,20.5969,20.2611,20.5969,95500.0
2009-08-12 09:35:00,38.63,38.84,38.59,38.64,141500.0,20.5915,20.7035,20.5702,20.5969,141500.0
2009-08-12 09:40:00,38.64,38.84,38.63,38.78,109000.0,20.5969,20.7035,20.5915,20.6715,109000.0
2009-08-12 09:45:00,38.8,38.96,38.78,38.96,63900.0,20.6822,20.7674,20.6715,20.7674,63900.0
2009-08-12 09:50:00,38.97,39.07,38.9,39.02,116800.0,20.7728,20.8261,20.7355,20.7994,116800.0
2009-08-12 09:55:00,39.01,39.02,38.86,38.94,131600.0,20.7941,20.7994,20.7141,20.7568,131600.0
2009-08-12 10:00:00,38.95,39.04,38.76,38.83,125100.0,20.7621,20.8101,20.6608,20.6982,125100.0
2009-08-12 10:05:00,38.82,38.9,38.7,38.78,78600.0,20.6928,20.7355,20.6289,20.6715,78600.0
2009-08-12 10:10:00,38.77,38.82,38.65,38.74,83900.0,20.6662,20.6928,20.6022,20.6502,83900.0
2009-08-12 10:15:00,38.73,38.85,38.71,38.85,118600.0,20.6448,20.7088,20.6342,20.7088,118600.0
2009-08-12 10:20:00,38.86,38.89,38.54,38.64,113900.0,20.7141,20.7301,20.5436,20.5969,113900.0
2009-08-12 10:25:00,38.64,38.71,38.46,38.55,82900.0,20.5969,20.6342,20.5009,20.5489,82900.0
2009-08-12 10:30:00,38.54,38.62,38.36,38.59,100700.0,20.5436,20.5862,20.4476,20.5702,100700.0
2009-08-12 10:35:00,38.59,38.61,38.46,38.47,71400.0,20.5702,20.5809,20.5009,20.5063,71400.0
2009-08-12 10:40:00,38.47,38.61,38.45,38.51,72300.0,20.5063,20.5809,20.4956,20.5276,72300.0
2009-08-12 10:45:00,38.51,38.82,38.5,38.78,73900.0,20.5276,20.6928,20.5222,20.6715,73900.0
2009-08-12 10:50:00,38.79,38.9,38.74,38.74,63800.0,20.6768,20.7355,20.6502,20.6502,63800.0
2009-08-12 10:55:00,38.74,38.87,38.7,38.82,79300.0,20.6502,20.7195,20.6289,20.6928,79300.0
2009-08-12 11:00:00,38.82,38.92,38.77,38.77,70200.0,20.6928,20.7461,20.6662,20.6662,70200.0
2009-08-12 11:05:00,38.77,38.88,38.72,38.81,49300.0,20.6662,20.7248,20.6395,20.6875,49300.0
2009-08-12 11:10:00,38.8,38.95,38.8,38.91,53400.0,20.6822,20.7621,20.6822,20.7408,53400.0
2009-08-12 11:15:00,38.91,38.93,38.78,38.88,61600.0,20.7408,20.7515,20.6715,20.7248,61600.0
2009-08-12 11:20:00,38.87,38.99,38.87,38.92,49000.0,20.7195,20.7834,20.7195,20.7461,49000.0
2009-08-12 11:25:00,38.95,38.97,38.9,38.92,57600.0,20.7621,20.7728,20.7355,20.7461,57600.0
2009-08-12 11:30:00,38.95,38.98,38.88,38.96,76500.0,20.7621,20.7781,20.7248,20.7674,76500.0
2009-08-12 11:35:00,38.97,38.99,38.92,38.96,24100.0,20.7728,20.7834,20.7461,20.7674,24100.0
2009-08-12 11:40:00,38.96,39.03,38.95,39.0,62500.0,20.7674,20.8048,20.7621,20.7888,62500.0
2009-08-12 11:45:00,39.01,39.15,39.0,39.15,58900.0,20.7941,20.8687,20.7888,20.8687,58900.0
2009-08-12 11:50:00,39.15,39.18,39.08,39.08,39400.0,20.8687,20.8847,20.8314,20.8314,39400.0
2009-08-12 11:55:00,39.1,39.11,39.04,39.1,11700.0,20.8421,20.8474,20.8101,20.8421,11700.0
2009-08-12 12:00:00,39.09,39.16,39.09,39.09,14700.0,20.8367,20.8741,20.8367,20.8367,14700.0
2009-08-12 12:05:00,39.11,39.15,39.09,39.13,13400.0,20.8474,20.8687,20.8367,20.8581,13400.0
2009-08-12 12:10:00,39.12,39.12,39.03,39.05,28200.0,20.8527,20.8527,20.8048,20.8154,28200.0
2009-08-12 12:15:00,39.06,39.06,39.01,39.03,41700.0,20.8208,20.8208,20.7941,20.8048,41700.0
2009-08-12 12:20:00,39.02,39.02,38.9,38.91,48200.0,20.7994,20.7994,20.7355,20.7408,48200.0
2009-08-12 12:25:00,38.89,38.93,38.81,38.93,19000.0,20.7301,20.7515,20.6875,20.7515,19000.0
2009-08-12 12:30:00,38.94,38.94,38.81,38.82,21200.0,20.7568,20.7568,20.6875,20.6928,21200.0
2009-08-12 12:35:00,38.83,38.92,38.83,38.92,29500.0,20.6982,20.7461,20.6982,20.7461,29500.0
2009-08-12 12:40:00,38.91,38.91,38.81,38.86,16800.0,20.7408,20.7408,20.6875,20.7141,16800.0
2009-08-12 12:45:00,38.86,38.91,38.81,38.87,22600.0,20.7141,20.7408,20.6875,20.7195,22600.0
2009-08-12 12:50:00,38.89,38.97,38.83,38.91,45700.0,20.7301,20.7728,20.6982,20.7408,45700.0
2009-08-12 12:55:00,38.91,38.93,38.86,38.92,25100.0,20.7408,20.7515,20.7141,20.7461,25100.0
2009-08-12 13:00:00,38.92,38.93,38.82,38.83,18800.0,20.7461,20.7515,20.6928,20.6982,18800.0
2009-08-12 13:05:00,38.83,38.89,38.83,38.85,22500.0,20.6982,20.7301,20.6982,20.7088,22500.0
2009-08-12 13:10:00,38.86,38.9,38.82,38.83,27900.0,20.7141,20.7355,20.6928,20.6982,27900.0
2009-08-12 13:15:00,38.84,38.86,38.77,38.81,27300.0,20.7035,20.7141,20.6662,20.6875,27300.0
2009-08-12 13:20:00,38.79,38.83,38.77,38.83,37100.0,20.6768,20.6982,20.6662,20.6982,37100.0
2009-08-12 13:25:00,38.85,38.85,38.78,38.79,10700.0,20.7088,20.7088,20.6715,20.6768,10700.0
2009-08-12 13:30:00,38.78,38.78,38.73,38.73,15600.0,20.6715,20.6715,20.6448,20.6448,15600.0
2009-08-12 13:35:00,38.74,38.76,38.72,38.76,10000.0,20.6502,20.6608,20.6395,20.6608,10000.0
2009-08-12 13:40:00,38.76,38.78,38.7,38.7,20200.0,20.6608,20.6715,20.6289,20.6289,20200.0
2009-08-12 13:45:00,38.69,38.71,38.68,38.7,6600.0,20.6235,20.6342,20.6182,20.6289,6600.0
2009-08-12 13:50:00,38.71,38.77,38.7,38.76,11300.0,20.6342,20.6662,20.6289,20.6608,11300.0
2009-08-12 13:55:00,38.78,38.79,38.71,38.79,26200.0,20.6715,20.6768,20.6342,20.6768,26200.0
2009-08-12 14:00:00,38.79,38.84,38.78,38.79,16300.0,20.6768,20.7035,20.6715,20.6768,16300.0
2009-08-12 14:05:00,38.78,38.86,38.76,38.84,27900.0,20.6715,20.7141,20.6608,20.7035,27900.0
2009-08-12 14:10:00,38.84,38.84,38.74,38.8,4700.0,20.7035,20.7035,20.6502,20.6822,4700.0
2009-08-12 14:15:00,38.8,38.94,38.54,38.57,53800.0,20.6822,20.7568,20.5436,20.5596,53800.0
2009-08-12 14:20:00,38.59,38.76,38.58,38.67,69200.0,20.5702,20.6608,20.5649,20.6129,69200.0
2009-08-12 14:25:00,38.67,38.7,38.34,38.34,51700.0,20.6129,20.6289,20.437,20.437,51700.0
2009-08-12 14:30:00,38.34,38.49,38.29,38.44,77500.0,20.437,20.5169,20.4103,20.4903,77500.0
2009-08-12 14:35:00,38.43,38.46,38.36,38.44,50900.0,20.4849,20.5009,20.4476,20.4903,50900.0
2009-08-12 14:40:00,38.44,38.44,38.2,38.2,53600.0,20.4903,20.4903,20.3623,20.3623,53600.0
2009-08-12 14:45:00,38.21,38.43,38.2,38.4,41700.0,20.3677,20.4849,20.3623,20.4689,41700.0
2009-08-12 14:50:00,38.4,38.69,38.3,38.66,87800.0,20.4689,20.6235,20.4156,20.6075,87800.0
2009-08-12 14:55:00,38.67,38.77,38.54,38.73,126400.0,20.6129,20.6662,20.5436,20.6448,126400.0
2009-08-12 15:00:00,38.73,38.81,38.63,38.66,79000.0,20.6448,20.6875,20.5915,20.6075,79000.0
2009-08-12 15:05:00,38.68,38.74,38.56,38.6,62300.0,20.6182,20.6502,20.5542,20.5756,62300.0
2009-08-12 15:10:00,38.59,38.66,38.54,38.62,38300.0,20.5702,20.6075,20.5436,20.5862,38300.0
2009-08-12 15:15:00,38.6,38.71,38.6,38.67,88500.0,20.5756,20.6342,20.5756,20.6129,88500.0
2009-08-12 15:20:00,38.68,38.71,38.44,38.57,62300.0,20.6182,20.6342,20.4903,20.5596,62300.0
2009-08-12 15:25:00,38.57,38.68,38.55,38.57,58900.0,20.5596,20.6182,20.5489,20.5596,58900.0
2009-08-12 15:30:00,38.57,38.69,38.55,38.69,85400.0,20.5596,20.6235,20.5489,20.6235,85400.0
2009-08-12 15:35:00,38.7,38.79,38.65,38.74,85700.0,20.6289,20.6768,20.6022,20.6502,85700.0
2009-08-12 15:40:00,38.72,38.73,38.55,38.63,97800.0,20.6395,20.6448,20.5489,20.5915,97800.0
2009-08-12 15:45:00,38.63,38.63,38.44,38.6,85400.0,20.5915,20.5915,20.4903,20.5756,85400.0
2009-08-12 15:50:00,38.59,38.61,38.34,38.41,116600.0,20.5702,20.5809,20.437,20.4743,116600.0
2009-08-12 15:55:00,38.42,38.49,38.39,38.4,111400.0,20.4796,20.5169,20.4636,20.4689,111400.0
2009-08-13 09:30:00,38.84,38.95,38.58,38.82,187900.0,20.7035,20.7621,20.5649,20.6928,187900.0
2009-08-13 09:35:00,38.82,38.86,38.6,38.72,129500.0,20.6928,20.7141,20.5756,20.6395,129500.0
2009-08-13 09:40:00,38.71,38.83,38.59,38.79,123200.0,20.6342,20.6982,20.5702,20.6768,123200.0
2009-08-13 09:45:00,38.79,38.83,38.7,38.71,127300.0,20.6768,20.6982,20.6289,20.6342,127300.0
2009-08-13 09:50:00,38.71,38.71,38.25,38.34,150800.0,20.6342,20.6342,20.389,20.437,150800.0
2009-08-13 09:55:00,38.35,38.38,38.22,38.29,95800.0,20.4423,20.4583,20.373,20.4103,95800.0
2009-08-13 10:00:00,38.28,38.36,38.12,38.34,121900.0,20.405,20.4476,20.3197,20.437,121900.0
2009-08-13 10:05:00,38.33,38.48,38.32,38.33,104700.0,20.4316,20.5116,20.4263,20.4316,104700.0
2009-08-13 10:10:00,38.32,38.4,38.23,38.23,79300.0,20.4263,20.4689,20.3783,20.3783,79300.0
2009-08-13 10:15:00,38.23,38.32,38.1,38.24,47900.0,20.3783,20.4263,20.309,20.3837,47900.0
2009-08-13 10:20:00,38.22,38.43,38.22,38.41,100100.0,20.373,20.4849,20.373,20.4743,100100.0
2009-08-13 10:25:00,38.4,38.41,38.31,38.33,74600.0,20.4689,20.4743,20.421,20.4316,74600.0
2009-08-13 10:30:00,38.34,38.41,38.34,38.37,47300.0,20.437,20.4743,20.437,20.453,47300.0
2009-08-13 10:35:00,38.37,38.63,38.29,38.55,149800.0,20.453,20.5915,20.4103,20.5489,149800.0
2009-08-13 10:40:00,38.56,38.65,38.5,38.57,92800.0,20.5542,20.6022,20.5222,20.5596,92800.0
2009-08-13 10:45:00,38.59,38.66,38.56,38.62,32900.0,20.5702,20.6075,20.5542,20.5862,32900.0
2009-08-13 10:50:00,38.62,38.82,38.59,38.8,73300.0,20.5862,20.6928,20.5702,20.6822,73300.0
2009-08-13 10:55:00,38.8,38.86,38.78,38.79,85400.0,20.6822,20.7141,20.6715,20.6768,85400.0
2009-08-13 11:00:00,38.8,38.96,38.74,38.95,74800.0,20.6822,20.7674,20.6502,20.7621,74800.0
2009-08-13 11:05:00,38.96,38.98,38.91,38.96,37600.0,20.7674,20.7781,20.7408,20.7674,37600.0
2009-08-13 11:10:00,38.94,38.96,38.79,38.79,69600.0,20.7568,20.7674,20.6768,20.6768,69600.0
2009-08-13 11:15:00,38.79,38.86,38.76,38.86,66600.0,20.6768,20.7141,20.6608,20.7141,66600.0
2009-08-13 11:20:00,38.86,38.88,38.79,38.84,29200.0,20.7141,20.7248,20.6768,20.7035,29200.0
2009-08-13 11:25:00,38.86,38.96,38.82,38.94,42400.0,20.7141,20.7674,20.6928,20.7568,42400.0
2009-08-13 11:30:00,38.96,38.99,38.79,38.83,51100.0,20.7674,20.7834,20.6768,20.6982,51100.0
2009-08-13 11:35:00,38.83,38.91,38.8,38.91,23700.0,20.6982,20.7408,20.6822,20.7408,23700.0
2009-08-13 11:40:00,38.9,38.92,38.87,38.9,18000.0,20.7355,20.7461,20.7195,20.7355,18000.0
2009-08-13 11:45:00,38.9,38.91,38.77,38.77,24500.0,20.7355,20.7408,20.6662,20.6662,24500.0
2009-08-13 11:50:00,38.76,38.78,38.7,38.74,26100.0,20.6608,20.6715,20.6289,20.6502,26100.0
2009-08-13 11:55:00,38.74,38.83,38.71,38.83,47100.0,20.6502,20.6982,20.6342,20.6982,47100.0
2009-08-13 12:00:00,38.85,38.89,38.75,38.79,30500.0,20.7088,20.7301,20.6555,20.6768,30500.0
2009-08-13 12:05:00,38.79,38.87,38.76,38.81,36000.0,20.6768,20.7195,20.6608,20.6875,36000.0
2009-08-13 12:10:00,38.81,38.82,38.75,38.75,12000.0,20.6875,20.6928,20.6555,20.6555,12000.0
2009-08-13 12:15:00,38.75,38.84,38.73,38.84,16500.0,20.6555,20.7035,20.6448,20.7035,16500.0
2009-08-13 12:20:00,38.84,38.88,38.82,38.85,16900.0,20.7035,20.7248,20.6928,20.7088,16900.0
2009-08-13 12:25:00,38.83,38.84,38.72,38.76,22300.0,20.6982,20.7035,20.6395,20.6608,22300.0
2009-08-13 12:30:00,38.74,38.77,38.7,38.77,22000.0,20.6502,20.6662,20.6289,20.6662,22000.0
2009-08-13 12:35:00,38.76,38.87,38.76,38.84,26800.0,20.6608,20.7195,20.6608,20.7035,26800.0
2009-08-13 12:40:00,38.83,38.84,38.66,38.67,50200.0,20.6982,20.7035,20.6075,20.6129,50200.0
2009-08-13 12:45:00,38.68,38.72,38.67,38.7,31500.0,20.6182,20.6395,20.6129,20.6289,31500.0
2009-08-13 12:50:00,38.68,38.71,38.65,38.65,25800.0,20.6182,20.6342,20.6022,20.6022,25800.0
2009-08-13 12:55:00,38.66,38.68,38.64,38.68,16500.0,20.6075,20.6182,20.5969,20.6182,16500.0
2009-08-13 13:00:00,38.68,38.96,38.67,38.85,71400.0,20.6182,20.7674,20.6129,20.7088,71400.0
2009-08-13 13:05:00,38.85,38.85,38.74,38.78,57000.0,20.7088,20.7088,20.6502,20.6715,57000.0
2009-08-13 13:10:00,38.79,38.81,38.57,38.65,72900.0,20.6768,20.6875,20.5596,20.6022,72900.0
2009-08-13 13:15:00,38.65,38.67,38.54,38.62,79200.0,20.6022,20.6129,20.5436,20.5862,79200.0
2009-08-13 13:20:00,38.63,38.69,38.58,38.63,53400.0,20.5915,20.6235,20.5649,20.5915,53400.0
2009-08-13 13:25:00,38.63,38.63,38.42,38.43,49300.0,20.5915,20.5915,20.4796,20.4849,49300.0
2009-08-13 13:30:00,38.41,38.53,38.41,38.53,84600.0,20.4743,20.5382,20.4743,20.5382,84600.0
2009-08-13 13:35:00,38.52,38.55,38.5,38.55,25800.0,20.5329,20.5489,20.5222,20.5489,25800.0
2009-08-13 13:40:00,38.53,38.54,38.47,38.47,15100.0,20.5382,20.5436,20.5063,20.5063,15100.0
2009-08-13 13:45:00,38.47,38.51,38.43,38.48,40900.0,20.5063,20.5276,20.4849,20.5116,40900.0
2009-08-13 13:50:00,38.47,38.48,38.36,38.39,57400.0,20.5063,20.5116,20.4476,20.4636,57400.0
2009-08-13 13:55:00,38.4,38.43,38.32,38.39,54800.0,20.4689,20.4849,20.4263,20.4636,54800.0
2009-08-13 14:00:00,38.4,38.42,38.28,38.29,53300.0,20.4689,20.4796,20.405,20.4103,53300.0
2009-08-13 14:05:00,38.29,38.36,38.29,38.34,28600.0,20.4103,20.4476,20.4103,20.437,28600.0
2009-08-13 14:10:00,38.34,38.36,38.17,38.31,100500.0,20.437,20.4476,20.3463,20.421,100500.0
2009-08-13 14:15:00,38.29,38.33,38.15,38.31,97900.0,20.4103,20.4316,20.3357,20.421,97900.0
2009-08-13 14:20:00,38.32,38.35,38.26,38.3,141200.0,20.4263,20.4423,20.3943,20.4156,141200.0
2009-08-13 14:25:00,38.3,38.35,38.25,38.33,115200.0,20.4156,20.4423,20.389,20.4316,115200.0
2009-08-13 14:30:00,38.33,38.46,38.33,38.34,137300.0,20.4316,20.5009,20.4316,20.437,137300.0
2009-08-13 14:35:00,38.33,38.46,38.31,38.44,123600.0,20.4316,20.5009,20.421,20.4903,123600.0
2009-08-13 14:40:00,38.44,38.53,38.41,38.48,96300.0,20.4903,20.5382,20.4743,20.5116,96300.0
2009-08-13 14:45:00,38.5,38.5,38.38,38.38,44600.0,20.5222,20.5222,20.4583,20.4583,44600.0
2009-08-13 14:50:00,38.39,38.44,38.39,38.44,39600.0,20.4636,20.4903,20.4636,20.4903,39600.0
2009-08-13 14:55:00,38.45,38.48,38.33,38.33,44500.0,20.4956,20.5116,20.4316,20.4316,44500.0
2009-08-13 15:00:00,38.34,38.5,38.34,38.42,79600.0,20.437,20.5222,20.437,20.4796,79600.0
2009-08-13 15:05:00,38.42,38.48,38.35,38.42,76100.0,20.4796,20.5116,20.4423,20.4796,76100.0
2009-08-13 15:10:00,38.43,38.64,38.4,38.53,97400.0,20.4849,20.5969,20.4689,20.5382,97400.0
2009-08-13 15:15:00,38.52,38.62,38.48,38.51,100400.0,20.5329,20.5862,20.5116,20.5276,100400.0
2009-08-13 15:20:00,38.52,38.58,38.46,38.49,80300.0,20.5329,20.5649,20.5009,20.5169,80300.0
2009-08-13 15:25:00,38.51,38.54,38.48,38.53,44500.0,20.5276,20.5436,20.5116,20.5382,44500.0
2009-08-13 15:30:00,38.54,38.6,38.52,38.54,35500.0,20.5436,20.5756,20.5329,20.5436,35500.0
2009-08-13 15:35:00,38.55,38.58,38.47,38.52,55000.0,20.5489,20.5649,20.5063,20.5329,55000.0
2009-08-13 15:40:00,38.52,38.63,38.5,38.56,121200.0,20.5329,20.5915,20.5222,20.5542,121200.0
2009-08-13 15:45:00,38.55,38.55,38.48,38.48,62800.0,20.5489,20.5489,20.5116,20.5116,62800.0
2009-08-13 15:50:00,38.49,38.51,38.43,38.49,105000.0,20.5169,20.5276,20.4849,20.5169,105000.0
2009-08-13 15:55:00,38.5,38.59,38.46,38.57,75700.0,20.5222,20.5702,20.5009,20.5596,75700.0
2009-08-14 09:30:00,38.44,38.47,38.06,38.1,68200.0,20.4903,20.5063,20.2877,20.309,68200.0
2009-08-14 09:35:00,38.1,38.13,37.9,38.08,53200.0,20.309,20.325,20.2024,20.2984,53200.0
2009-08-14 09:40:00,38.06,38.08,37.92,37.93,64100.0,20.2877,20.2984,20.2131,20.2184,64100.0
2009-08-14 09:45:00,37.92,37.94,37.85,37.93,52600.0,20.2131,20.2237,20.1758,20.2184,52600.0
2009-08-14 09:50:00,37.94,38.03,37.88,37.9,36800.0,20.2237,20.2717,20.1918,20.2024,36800.0
2009-08-14 09:55:00,37.89,37.9,37.59,37.72,113200.0,20.1971,20.2024,20.0372,20.1065,113200.0
2009-08-14 10:00:00,37.68,37.72,37.51,37.56,130400.0,20.0852,20.1065,19.9945,20.0212,130400.0
2009-08-14 10:05:00,37.56,37.7,37.48,37.67,156500.0,20.0212,20.0958,19.9785,20.0798,156500.0
2009-08-14 10:10:00,37.67,37.69,37.55,37.57,161600.0,20.0798,20.0905,20.0159,20.0265,161600.0
2009-08-14 10:15:00,37.56,37.62,37.45,37.54,139200.0,20.0212,20.0532,19.9625,20.0105,139200.0
2009-08-14 10:20:00,37.54,37.61,37.43,37.6,73700.0,20.0105,20.0478,19.9519,20.0425,73700.0
2009-08-14 10:25:00,37.61,37.7,37.58,37.6,92500.0,20.0478,20.0958,20.0318,20.0425,92500.0
2009-08-14 10:30:00,37.6,37.61,37.42,37.5,68200.0,20.0425,20.0478,19.9466,19.9892,68200.0
2009-08-14 10:35:00,37.49,37.63,37.43,37.62,68600.0,19.9839,20.0585,19.9519,20.0532,68600.0
2009-08-14 10:40:00,37.62,37.76,37.6,37.71,96700.0,20.0532,20.1278,20.0425,20.1011,96700.0
2009-08-14 10:45:00,37.7,37.74,37.62,37.69,91400.0,20.0958,20.1171,20.0532,20.0905,91400.0
2009-08-14 10:50:00,37.69,37.71,37.51,37.53,55000.0,20.0905,20.1011,19.9945,20.0052,55000.0
2009-08-14 10:55:00,37.53,37.62,37.5,37.61,45300.0,20.0052,20.0532,19.9892,20.0478,45300.0
2009-08-14 11:00:00,37.63,37.67,37.55,37.61,55700.0,20.0585,20.0798,20.0159,20.0478,55700.0
2009-08-14 11:05:00,37.63,37.64,37.53,37.55,46100.0,20.0585,20.0638,20.0052,20.0159,46100.0
2009-08-14 11:10:00,37.56,37.63,37.52,37.63,61400.0,20.0212,20.0585,19.9999,20.0585,61400.0
2009-08-14 11:15:00,37.63,37.67,37.54,37.6,46500.0,20.0585,20.0798,20.0105,20.0425,46500.0
2009-08-14 11:20:00,37.6,37.64,37.59,37.64,19700.0,20.0425,20.0638,20.0372,20.0638,19700.0
2009-08-14 11:25:00,37.63,37.66,37.6,37.62,59400.0,20.0585,20.0745,20.0425,20.0532,59400.0
2009-08-14 11:30:00,37.62,37.63,37.51,37.58,59200.0,20.0532,20.0585,19.9945,20.0318,59200.0
2009-08-14 11:35:00,37.58,37.59,37.49,37.5,23600.0,20.0318,20.0372,19.9839,19.9892,23600.0
2009-08-14 11:40:00,37.49,37.58,37.48,37.58,24000.0,19.9839,20.0318,19.9785,20.0318,24000.0
2009-08-14 11:45:00,37.58,37.59,37.53,37.54,21000.0,20.0318,20.0372,20.0052,20.0105,21000.0
2009-08-14 11:50:00,37.54,37.54,37.48,37.5,24400.0,20.0105,20.0105,19.9785,19.9892,24400.0
2009-08-14 11:55:00,37.52,37.54,37.48,37.53,30600.0,19.9999,20.0105,19.9785,20.0052,30600.0
2009-08-14 12:00:00,37.53,37.54,37.49,37.51,14500.0,20.0052,20.0105,19.9839,19.9945,14500.0
2009-08-14 12:05:00,37.5,37.52,37.47,37.51,27700.0,19.9892,19.9999,19.9732,19.9945,27700.0
2009-08-14 12:10:00,37.5,37.54,37.49,37.51,21800.0,19.9892,20.0105,19.9839,19.9945,21800.0
2009-08-14 12:15:00,37.51,37.58,37.48,37.57,37800.0,19.9945,20.0318,19.9785,20.0265,37800.0
2009-08-14 12:20:00,37.56,37.56,37.47,37.47,19100.0,20.0212,20.0212,19.9732,19.9732,19100.0
2009-08-14 12:25:00,37.48,37.5,37.42,37.45,35600.0,19.9785,19.9892,19.9466,19.9625,35600.0
2009-08-14 12:30:00,37.45,37.45,37.33,37.34,26100.0,19.9625,19.9625,19.8986,19.9039,26100.0
2009-08-14 12:35:00,37.35,37.41,37.34,37.41,28100.0,19.9092,19.9412,19.9039,19.9412,28100.0
2009-08-14 12:40:00,37.41,37.44,37.37,37.41,22700.0,19.9412,19.9572,19.9199,19.9412,22700.0
2009-08-14 12:45:00,37.4,37.51,37.38,37.51,16800.0,19.9359,19.9945,19.9252,19.9945,16800.0
2009-08-14 12:50:00,37.51,37.52,37.49,37.49,20600.0,19.9945,19.9999,19.9839,19.9839,20600.0
2009-08-14 12:55:00,37.49,37.64,37.49,37.63,38500.0,19.9839,20.0638,19.9839,20.0585,38500.0
2009-08-14 13:00:00,37.63,37.65,37.59,37.61,18400.0,20.0585,20.0692,20.0372,20.0478,18400.0
2009-08-14 13:05:00,37.58,37.61,37.56,37.59,15500.0,20.0318,20.0478,20.0212,20.0372,15500.0
2009-08-14 13:10:00,37.58,37.65,37.58,37.62,12900.0,20.0318,20.0692,20.0318,20.0532,12900.0
2009-08-14 13:15:00,37.63,37.68,37.58,37.64,38600.0,20.0585,20.0852,20.0318,20.0638,38600.0
2009-08-14 13:20:00,37.65,37.67,37.6,37.62,22700.0,20.0692,20.0798,20.0425,20.0532,22700.0
2009-08-14 13:25:00,37.61,37.64,37.58,37.64,18500.0,20.0478,20.0638,20.0318,20.0638,18500.0
2009-08-14 13:30:00,37.64,37.65,37.56,37.57,24900.0,20.0638,20.0692,20.0212,20.0265,24900.0
2009-08-14 13:35:00,37.58,37.68,37.57,37.66,20400.0,20.0318,20.0852,20.0265,20.0745,20400.0
2009-08-14 13:40:00,37.66,37.69,37.66,37.69,11200.0,20.0745,20.0905,20.0745,20.0905,11200.0
2009-08-14 13:45:00,37.68,37.73,37.67,37.72,17200.0,20.0852,20.1118,20.0798,20.1065,17200.0
2009-08-14 13:50:00,37.72,37.74,37.7,37.7,28300.0,20.1065,20.1171,20.0958,20.0958,28300.0
2009-08-14 13:55:00,37.7,37.7,37.65,37.7,21600.0,20.0958,20.0958,20.0692,20.0958,21600.0
2009-08-14 14:00:00,37.7,37.72,37.68,37.72,12500.0,20.0958,20.1065,20.0852,20.1065,12500.0
2009-08-14 14:05:00,37.72,37.74,37.62,37.63,40800.0,20.1065,20.1171,20.0532,20.0585,40800.0
2009-08-14 14:10:00,37.62,37.74,37.6,37.74,26500.0,20.0532,20.1171,20.0425,20.1171,26500.0
2009-08-14 14:15:00,37.74,37.75,37.7,37.72,16600.0,20.1171,20.1225,20.0958,20.1065,16600.0
2009-08-14 14:20:00,37.71,37.76,37.68,37.7,18300.0,20.1011,20.1278,20.0852,20.0958,18300.0
2009-08-14 14:25:00,37.69,37.76,37.69,37.72,20400.0,20.0905,20.1278,20.0905,20.1065,20400.0
2009-08-14 14:30:00,37.71,37.76,37.7,37.74,18000.0,20.1011,20.1278,20.0958,20.1171,18000.0
2009-08-14 14:35:00,37.74,37.81,37.72,37.81,34600.0,20.1171,20.1544,20.1065,20.1544,34600.0
2009-08-14 14:40:00,37.81,37.96,37.79,37.93,54400.0,20.1544,20.2344,20.1438,20.2184,54400.0
2009-08-14 14:45:00,37.93,37.95,37.88,37.89,26000.0,20.2184,20.2291,20.1918,20.1971,26000.0
2009-08-14 14:50:00,37.89,38.0,37.89,37.91,34900.0,20.1971,20.2557,20.1971,20.2078,34900.0
2009-08-14 14:55:00,37.89,37.92,37.88,37.91,17700.0,20.1971,20.2131,20.1918,20.2078,17700.0
2009-08-14 15:00:00,37.91,37.99,37.9,37.99,26200.0,20.2078,20.2504,20.2024,20.2504,26200.0
2009-08-14 15:05:00,37.99,38.08,37.98,38.0,47700.0,20.2504,20.2984,20.2451,20.2557,47700.0
2009-08-14 15:10:00,37.99,38.02,37.9,37.93,49200.0,20.2504,20.2664,20.2024,20.2184,49200.0
2009-08-14 15:15:00,37.93,37.98,37.93,37.98,17700.0,20.2184,20.2451,20.2184,20.2451,17700.0
2009-08-14 15:20:00,37.99,37.99,37.94,37.95,20400.0,20.2504,20.2504,20.2237,20.2291,20400.0
2009-08-14 15:25:00,37.94,37.94,37.83,37.89,30000.0,20.2237,20.2237,20.1651,20.1971,30000.0
2009-08-14 15:30:00,37.89,37.97,37.89,37.93,37600.0,20.1971,20.2397,20.1971,20.2184,37600.0
2009-08-14 15:35:00,37.93,38.1,37.91,38.06,39600.0,20.2184,20.309,20.2078,20.2877,39600.0
2009-08-14 15:40:00,38.06,38.11,37.99,38.1,37600.0,20.2877,20.3144,20.2504,20.309,37600.0
2009-08-14 15:45:00,38.1,38.2,38.05,38.05,92100.0,20.309,20.3623,20.2824,20.2824,92100.0
2009-08-14 15:50:00,38.04,38.14,38.03,38.13,77400.0,20.277,20.3304,20.2717,20.325,77400.0
2009-08-14 15:55:00,38.13,38.26,38.13,38.26,61700.0,20.325,20.3943,20.325,20.3943,61700.0
2009-08-17 09:30:00,36.83,36.86,36.64,36.75,156000.0,19.6321,19.6481,19.5308,19.5894,156000.0
2009-08-17 09:35:00,36.77,36.84,36.64,36.69,53500.0,19.6001,19.6374,19.5308,19.5574,53500.0
2009-08-17 09:40:00,36.67,36.69,36.43,36.48,82300.0,19.5468,19.5574,19.4188,19.4455,82300.0
2009-08-17 09:45:00,36.47,36.61,36.41,36.59,42700.0,19.4402,19.5148,19.4082,19.5041,42700.0
2009-08-17 09:50:00,36.59,36.72,36.57,36.65,45900.0,19.5041,19.5734,19.4935,19.5361,45900.0
2009-08-17 09:55:00,36.7,36.71,36.6,36.67,48200.0,19.5628,19.5681,19.5095,19.5468,48200.0
2009-08-17 10:00:00,36.66,36.71,36.62,36.66,89800.0,19.5414,19.5681,19.5201,19.5414,89800.0
2009-08-17 10:05:00,36.65,36.83,36.54,36.74,71900.0,19.5361,19.6321,19.4775,19.5841,71900.0
2009-08-17 10:10:00,36.74,36.74,36.64,36.7,76200.0,19.5841,19.5841,19.5308,19.5628,76200.0
2009-08-17 10:15:00,36.69,36.76,36.61,36.67,53300.0,19.5574,19.5947,19.5148,19.5468,53300.0
2009-08-17 10:20:00,36.67,36.72,36.62,36.68,86100.0,19.5468,19.5734,19.5201,19.5521,86100.0
2009-08-17 10:25:00,36.67,36.84,36.64,36.83,45600.0,19.5468,19.6374,19.5308,19.6321,45600.0
2009-08-17 10:30:00,36.82,36.83,36.67,36.67,30500.0,19.6267,19.6321,19.5468,19.5468,30500.0
2009-08-17 10:35:00,36.66,36.76,36.63,36.67,75500.0,19.5414,19.5947,19.5255,19.5468,75500.0
2009-08-17 10:40:00,36.67,36.81,36.67,36.77,43700.0,19.5468,19.6214,19.5468,19.6001,43700.0
2009-08-17 10:45:00,36.77,36.87,36.77,36.84,76700.0,19.6001,19.6534,19.6001,19.6374,76700.0
2009-08-17 10:50:00,36.85,36.87,36.8,36.8,20900.0,19.6427,19.6534,19.6161,19.6161,20900.0
2009-08-17 10:55:00,36.8,36.8,36.71,36.77,62400.0,19.6161,19.6161,19.5681,19.6001,62400.0
2009-08-17 11:00:00,36.76,36.77,36.7,36.77,35300.0,19.5947,19.6001,19.5628,19.6001,35300.0
2009-08-17 11:05:00,36.75,36.77,36.72,36.73,18100.0,19.5894,19.6001,19.5734,19.5788,18100.0
2009-08-17 11:10:00,36.73,36.79,36.73,36.77,19300.0,19.5788,19.6107,19.5788,19.6001,19300.0
2009-08-17 11:15:00,36.76,36.77,36.67,36.69,48900.0,19.5947,19.6001,19.5468,19.5574,48900.0
2009-08-17 11:20:00,36.69,36.78,36.68,36.78,21100.0,19.5574,19.6054,19.5521,19.6054,21100.0
2009-08-17 11:25:00,36.78,36.88,36.77,36.82,28600.0,19.6054,19.6587,19.6001,19.6267,28600.0
2009-08-17 11:30:00,36.83,36.83,36.78,36.8,12300.0,19.6321,19.6321,19.6054,19.6161,12300.0
2009-08-17 11:35:00,36.79,36.8,36.76,36.77,12400.0,19.6107,19.6161,19.5947,19.6001,12400.0
2009-08-17 11:40:00,36.78,36.78,36.74,36.76,28900.0,19.6054,19.6054,19.5841,19.5947,28900.0
2009-08-17 11:45:00,36.77,36.82,36.74,36.78,18600.0,19.6001,19.6267,19.5841,19.6054,18600.0
2009-08-17 11:50:00,36.77,36.77,36.67,36.67,23900.0,19.6001,19.6001,19.5468,19.5468,23900.0
2009-08-17 11:55:00,36.66,36.79,36.66,36.75,45600.0,19.5414,19.6107,19.5414,19.5894,45600.0
2009-08-17 12:00:00,36.75,36.77,36.72,36.73,17900.0,19.5894,19.6001,19.5734,19.5788,17900.0
2009-08-17 12:05:00,36.71,36.72,36.65,36.69,34500.0,19.5681,19.5734,19.5361,19.5574,34500.0
2009-08-17 12:10:00,36.68,36.72,36.65,36.65,55000.0,19.5521,19.5734,19.5361,19.5361,55000.0
2009-08-17 12:15:00,36.66,36.71,36.66,36.7,22500.0,19.5414,19.5681,19.5414,19.5628,22500.0
2009-08-17 12:20:00,36.68,36.75,36.67,36.74,18100.0,19.5521,19.5894,19.5468,19.5841,18100.0
2009-08-17 12:25:00,36.73,36.76,36.71,36.71,14200.0,19.5788,19.5947,19.5681,19.5681,14200.0
2009-08-17 12:30:00,36.71,36.71,36.66,36.66,10400.0,19.5681,19.5681,19.5414,19.5414,10400.0
2009-08-17 12:35:00,36.67,36.67,36.62,36.62,23700.0,19.5468,19.5468,19.5201,19.5201,23700.0
2009-08-17 12:40:00,36.62,36.64,36.55,36.57,32300.0,19.5201,19.5308,19.4828,19.4935,32300.0
2009-08-17 12:45:00,36.56,36.61,36.56,36.61,11500.0,19.4881,19.5148,19.4881,19.5148,11500.0
2009-08-17 12:50:00,36.61,36.63,36.57,36.58,8300.0,19.5148,19.5255,19.4935,19.4988,8300.0
2009-08-17 12:55:00,36.57,36.58,36.54,36.55,21900.0,19.4935,19.4988,19.4775,19.4828,21900.0
2009-08-17 13:00:00,36.56,36.56,36.46,36.49,78400.0,19.4881,19.4881,19.4348,19.4508,78400.0
2009-08-17 13:05:00,36.49,36.59,36.49,36.59,17900.0,19.4508,19.5041,19.4508,19.5041,17900.0
2009-08-17 13:10:00,36.57,36.62,36.57,36.62,18100.0,19.4935,19.5201,19.4935,19.5201,18100.0
2009-08-17 13:15:00,36.62,36.69,36.6,36.69,21500.0,19.5201,19.5574,19.5095,19.5574,21500.0
2009-08-17 13:20:00,36.68,36.69,36.62,36.63,26200.0,19.5521,19.5574,19.5201,19.5255,26200.0
2009-08-17 13:25:00,36.63,36.66,36.62,36.65,7200.0,19.5255,19.5414,19.5201,19.5361,7200.0
2009-08-17 13:30:00,36.64,36.64,36.54,36.56,24700.0,19.5308,19.5308,19.4775,19.4881,24700.0
2009-08-17 13:35:00,36.56,36.58,36.51,36.52,17100.0,19.4881,19.4988,19.4615,19.4668,17100.0
2009-08-17 13:40:00,36.51,36.57,36.47,36.57,20200.0,19.4615,19.4935,19.4402,19.4935,20200.0
2009-08-17 13:45:00,36.58,36.6,36.54,36.55,14900.0,19.4988,19.5095,19.4775,19.4828,14900.0
2009-08-17 13:50:00,36.56,36.59,36.55,36.57,13700.0,19.4881,19.5041,19.4828,19.4935,13700.0
2009-08-17 13:55:00,36.56,36.66,36.56,36.65,27100.0,19.4881,19.5414,19.4881,19.5361,27100.0
2009-08-17 14:00:00,36.65,36.65,36.57,36.58,21800.0,19.5361,19.5361,19.4935,19.4988,21800.0
2009-08-17 14:05:00,36.58,36.58,36.54,36.58,22700.0,19.4988,19.4988,19.4775,19.4988,22700.0
2009-08-17 14:10:00,36.57,36.57,36.49,36.5,22400.0,19.4935,19.4935,19.4508,19.4562,22400.0
2009-08-17 14:15:00,36.49,36.51,36.45,36.48,22400.0,19.4508,19.4615,19.4295,19.4455,22400.0
2009-08-17 14:20:00,36.49,36.5,36.42,36.42,28800.0,19.4508,19.4562,19.4135,19.4135,28800.0
2009-08-17 14:25:00,36.42,36.45,36.36,36.4,40800.0,19.4135,19.4295,19.3815,19.4029,40800.0
2009-08-17 14:30:00,36.41,36.53,36.4,36.51,34600.0,19.4082,19.4721,19.4029,19.4615,34600.0
2009-08-17 14:35:00,36.5,36.53,36.47,36.48,20300.0,19.4562,19.4721,19.4402,19.4455,20300.0
2009-08-17 14:40:00,36.48,36.51,36.46,36.51,23300.0,19.4455,19.4615,19.4348,19.4615,23300.0
2009-08-17 14:45:00,36.51,36.53,36.47,36.5,29400.0,19.4615,19.4721,19.4402,19.4562,29400.0
2009-08-17 14:50:00,36.5,36.52,36.48,36.49,35000.0,19.4562,19.4668,19.4455,19.4508,35000.0
2009-08-17 14:55:00,36.49,36.55,36.48,36.51,31100.0,19.4508,19.4828,19.4455,19.4615,31100.0
2009-08-17 15:00:00,36.52,36.56,36.48,36.54,38600.0,19.4668,19.4881,19.4455,19.4775,38600.0
2009-08-17 15:05:00,36.55,36.56,36.5,36.5,38800.0,19.4828,19.4881,19.4562,19.4562,38800.0
2009-08-17 15:10:00,36.49,36.5,36.45,36.47,24300.0,19.4508,19.4562,19.4295,19.4402,24300.0
2009-08-17 15:15:00,36.45,36.51,36.45,36.48,26100.0,19.4295,19.4615,19.4295,19.4455,26100.0
2009-08-17 15:20:00,36.48,36.49,36.37,36.38,31600.0,19.4455,19.4508,19.3869,19.3922,31600.0
2009-08-17 15:25:00,36.38,36.38,36.24,36.3,62600.0,19.3922,19.3922,19.3176,19.3495,62600.0
2009-08-17 15:30:00,36.29,36.3,36.23,36.23,59000.0,19.3442,19.3495,19.3122,19.3122,59000.0
2009-08-17 15:35:00,36.23,36.25,36.18,36.24,65500.0,19.3122,19.3229,19.2856,19.3176,65500.0
2009-08-17 15:40:00,36.23,36.24,36.0,36.08,118800.0,19.3122,19.3176,19.1896,19.2323,118800.0
2009-08-17 15:45:00,36.07,36.12,36.04,36.04,99700.0,19.2269,19.2536,19.211,19.211,99700.0
2009-08-17 15:50:00,36.05,36.25,36.04,36.19,109100.0,19.2163,19.3229,19.211,19.2909,109100.0
2009-08-17 15:55:00,36.2,36.22,36.1,36.15,183800.0,19.2962,19.3069,19.2429,19.2696,183800.0
2009-08-18 09:30:00,36.36,36.5,36.27,36.27,84500.0,19.3815,19.4562,19.3336,19.3336,84500.0
2009-08-18 09:35:00,36.26,36.26,36.12,36.21,60000.0,19.3282,19.3282,19.2536,19.3016,60000.0
2009-08-18 09:40:00,36.24,36.3,36.17,36.22,39500.0,19.3176,19.3495,19.2803,19.3069,39500.0
2009-08-18 09:45:00,36.23,36.24,36.15,36.21,27500.0,19.3122,19.3176,19.2696,19.3016,27500.0
2009-08-18 09:50:00,36.2,36.37,36.13,36.34,49400.0,19.2962,19.3869,19.2589,19.3709,49400.0
2009-08-18 09:55:00,36.35,36.36,36.15,36.16,61600.0,19.3762,19.3815,19.2696,19.2749,61600.0
2009-08-18 10:00:00,36.17,36.34,36.14,36.3,80700.0,19.2803,19.3709,19.2643,19.3495,80700.0
2009-08-18 10:05:00,36.29,36.36,36.26,36.32,70600.0,19.3442,19.3815,19.3282,19.3602,70600.0
2009-08-18 10:10:00,36.32,36.44,36.31,36.37,62300.0,19.3602,19.4242,19.3549,19.3869,62300.0
2009-08-18 10:15:00,36.37,36.45,36.36,36.39,52800.0,19.3869,19.4295,19.3815,19.3975,52800.0
2009-08-18 10:20:00,36.4,36.43,36.35,36.4,49700.0,19.4029,19.4188,19.3762,19.4029,49700.0
2009-08-18 10:25:00,36.41,36.43,36.34,36.36,49800.0,19.4082,19.4188,19.3709,19.3815,49800.0
2009-08-18 10:30:00,36.35,36.45,36.34,36.44,32900.0,19.3762,19.4295,19.3709,19.4242,32900.0
2009-08-18 10:35:00,36.44,36.44,36.38,36.41,19900.0,19.4242,19.4242,19.3922,19.4082,19900.0
2009-08-18 10:40:00,36.42,36.42,36.32,36.32,18600.0,19.4135,19.4135,19.3602,19.3602,18600.0
2009-08-18 10:45:00,36.33,36.38,36.3,36.38,44200.0,19.3655,19.3922,19.3495,19.3922,44200.0
2009-08-18 10:50:00,36.39,36.4,36.32,36.33,14100.0,19.3975,19.4029,19.3602,19.3655,14100.0
2009-08-18 10:55:00,36.34,36.36,36.27,36.29,21100.0,19.3709,19.3815,19.3336,19.3442,21100.0
2009-08-18 11:00:00,36.3,36.35,36.3,36.35,7900.0,19.3495,19.3762,19.3495,19.3762,7900.0
2009-08-18 11:05:00,36.35,36.39,36.29,36.38,19200.0,19.3762,19.3975,19.3442,19.3922,19200.0
2009-08-18 11:10:00,36.4,36.44,36.37,36.39,49500.0,19.4029,19.4242,19.3869,19.3975,49500.0
2009-08-18 11:15:00,36.41,36.45,36.39,36.42,14900.0,19.4082,19.4295,19.3975,19.4135,14900.0
2009-08-18 11:20:00,36.44,36.47,36.39,36.47,13000.0,19.4242,19.4402,19.3975,19.4402,13000.0
2009-08-18 11:25:00,36.48,36.54,36.48,36.54,12900.0,19.4455,19.4775,19.4455,19.4775,12900.0
2009-08-18 11:30:00,36.54,36.68,36.53,36.64,44700.0,19.4775,19.5521,19.4721,19.5308,44700.0
2009-08-18 11:35:00,36.63,36.67,36.63,36.64,29100.0,19.5255,19.5468,19.5255,19.5308,29100.0
2009-08-18 11:40:00,36.64,36.67,36.62,36.65,12700.0,19.5308,19.5468,19.5201,19.5361,12700.0
2009-08-18 11:45:00,36.68,36.69,36.65,36.67,17300.0,19.5521,19.5574,19.5361,19.5468,17300.0
2009-08-18 11:50:00,36.66,36.69,36.65,36.66,15500.0,19.5414,19.5574,19.5361,19.5414,15500.0
2009-08-18 11:55:00,36.64,36.68,36.63,36.67,17700.0,19.5308,19.5521,19.5255,19.5468,17700.0
2009-08-18 12:00:00,36.68,36.73,36.65,36.7,21800.0,19.5521,19.5788,19.5361,19.5628,21800.0
2009-08-18 12:05:00,36.68,36.85,36.68,36.82,36100.0,19.5521,19.6427,19.5521,19.6267,36100.0
2009-08-18 12:10:00,36.81,36.84,36.8,36.81,22600.0,19.6214,19.6374,19.6161,19.6214,22600.0
2009-08-18 12:15:00,36.82,36.85,36.8,36.84,16400.0,19.6267,19.6427,19.6161,19.6374,16400.0
2009-08-18 12:20:00,36.84,36.87,36.82,36.87,8000.0,19.6374,19.6534,19.6267,19.6534,8000.0
2009-08-18 12:25:00,36.86,36.9,36.86,36.9,4800.0,19.6481,19.6694,19.6481,19.6694,4800.0
2009-08-18 12:30:00,36.89,36.9,36.82,36.82,5000.0,19.664,19.6694,19.6267,19.6267,5000.0
2009-08-18 12:35:00,36.81,36.84,36.8,36.81,9000.0,19.6214,19.6374,19.6161,19.6214,9000.0
2009-08-18 12:40:00,36.81,36.89,36.79,36.88,10200.0,19.6214,19.664,19.6107,19.6587,10200.0
2009-08-18 12:45:00,36.89,36.91,36.87,36.88,25900.0,19.664,19.6747,19.6534,19.6587,25900.0
2009-08-18 12:50:00,36.87,36.88,36.82,36.82,7500.0,19.6534,19.6587,19.6267,19.6267,7500.0
2009-08-18 12:55:00,36.83,36.87,36.82,36.87,7100.0,19.6321,19.6534,19.6267,19.6534,7100.0
2009-08-18 13:00:00,36.86,37.01,36.85,37.01,48200.0,19.6481,19.728,19.6427,19.728,48200.0
2009-08-18 13:05:00,36.99,37.01,36.92,36.96,22400.0,19.7173,19.728,19.68,19.7014,22400.0
2009-08-18 13:10:00,36.96,36.96,36.83,36.84,44700.0,19.7014,19.7014,19.6321,19.6374,44700.0
2009-08-18 13:15:00,36.84,36.86,36.81,36.83,19000.0,19.6374,19.6481,19.6214,19.6321,19000.0
2009-08-18 13:20:00,36.84,36.86,36.83,36.84,10700.0,19.6374,19.6481,19.6321,19.6374,10700.0
2009-08-18 13:25:00,36.84,36.87,36.84,36.85,15500.0,19.6374,19.6534,19.6374,19.6427,15500.0
2009-08-18 13:30:00,36.87,36.87,36.79,36.79,28400.0,19.6534,19.6534,19.6107,19.6107,28400.0
2009-08-18 13:35:00,36.79,36.81,36.74,36.76,51800.0,19.6107,19.6214,19.5841,19.5947,51800.0
2009-08-18 13:40:00,36.75,36.8,36.75,36.79,20300.0,19.5894,19.6161,19.5894,19.6107,20300.0
2009-08-18 13:45:00,36.81,36.84,36.81,36.83,10800.0,19.6214,19.6374,19.6214,19.6321,10800.0
2009-08-18 13:50:00,36.83,36.84,36.78,36.79,9700.0,19.6321,19.6374,19.6054,19.6107,9700.0
2009-08-18 13:55:00,36.79,36.79,36.76,36.77,16300.0,19.6107,19.6107,19.5947,19.6001,16300.0
2009-08-18 14:00:00,36.78,36.86,36.78,36.79,30000.0,19.6054,19.6481,19.6054,19.6107,30000.0
2009-08-18 14:05:00,36.8,36.8,36.71,36.73,21400.0,19.6161,19.6161,19.5681,19.5788,21400.0
2009-08-18 14:10:00,36.72,36.78,36.72,36.75,9500.0,19.5734,19.6054,19.5734,19.5894,9500.0
2009-08-18 14:15:00,36.76,36.78,36.72,36.74,15000.0,19.5947,19.6054,19.5734,19.5841,15000.0
2009-08-18 14:20:00,36.74,36.76,36.7,36.73,17700.0,19.5841,19.5947,19.5628,19.5788,17700.0
2009-08-18 14:25:00,36.72,36.78,36.69,36.77,77600.0,19.5734,19.6054,19.5574,19.6001,77600.0
2009-08-18 14:30:00,36.79,36.82,36.65,36.65,24800.0,19.6107,19.6267,19.5361,19.5361,24800.0
2009-08-18 14:35:00,36.64,36.7,36.63,36.69,37400.0,19.5308,19.5628,19.5255,19.5574,37400.0
2009-08-18 14:40:00,36.69,36.7,36.64,36.66,27500.0,19.5574,19.5628,19.5308,19.5414,27500.0
2009-08-18 14:45:00,36.66,36.72,36.66,36.69,29400.0,19.5414,19.5734,19.5414,19.5574,29400.0
2009-08-18 14:50:00,36.69,36.71,36.68,36.7,6500.0,19.5574,19.5681,19.5521,19.5628,6500.0
2009-08-18 14:55:00,36.7,36.71,36.67,36.7,8800.0,19.5628,19.5681,19.5468,19.5628,8800.0
2009-08-18 15:00:00,36.71,36.8,36.71,36.76,25300.0,19.5681,19.6161,19.5681,19.5947,25300.0
2009-08-18 15:05:00,36.75,36.79,36.75,36.78,17300.0,19.5894,19.6107,19.5894,19.6054,17300.0
2009-08-18 15:10:00,36.78,36.8,36.74,36.75,26400.0,19.6054,19.6161,19.5841,19.5894,26400.0
2009-08-18 15:15:00,36.75,36.8,36.74,36.78,30000.0,19.5894,19.6161,19.5841,19.6054,30000.0
2009-08-18 15:20:00,36.77,36.77,36.73,36.75,9500.0,19.6001,19.6001,19.5788,19.5894,9500.0
2009-08-18 15:25:00,36.74,36.74,36.58,36.59,27200.0,19.5841,19.5841,19.4988,19.5041,27200.0
2009-08-18 15:30:00,36.59,36.6,36.52,36.55,31000.0,19.5041,19.5095,19.4668,19.4828,31000.0
2009-08-18 15:35:00,36.54,36.59,36.51,36.56,38400.0,19.4775,19.5041,19.4615,19.4881,38400.0
2009-08-18 15:40:00,36.57,36.62,36.55,36.57,16300.0,19.4935,19.5201,19.4828,19.4935,16300.0
2009-08-18 15:45:00,36.56,36.61,36.54,36.59,39200.0,19.4881,19.5148,19.4775,19.5041,39200.0
2009-08-18 15:50:00,36.61,36.68,36.53,36.55,54500.0,19.5148,19.5521,19.4721,19.4828,54500.0
2009-08-18 15:55:00,36.55,36.62,36.52,36.6,84600.0,19.4828,19.5201,19.4668,19.5095,84600.0
2009-08-19 09:30:00,35.95,35.98,35.84,35.95,80800.0,19.163,19.179,19.1043,19.163,80800.0
2009-08-19 09:35:00,35.95,35.96,35.74,35.86,60600.0,19.163,19.1683,19.051,19.115,60600.0
2009-08-19 09:40:00,35.88,36.17,35.88,36.15,63100.0,19.1257,19.2803,19.1257,19.2696,63100.0
2009-08-19 09:45:00,36.15,36.22,36.05,36.07,90800.0,19.2696,19.3069,19.2163,19.2269,90800.0
2009-08-19 09:50:00,36.07,36.12,35.95,35.98,59200.0,19.2269,19.2536,19.163,19.179,59200.0
2009-08-19 09:55:00,35.99,36.06,35.88,35.88,33400.0,19.1843,19.2216,19.1257,19.1257,33400.0
2009-08-19 10:00:00,35.89,36.27,35.89,36.26,41500.0,19.131,19.3336,19.131,19.3282,41500.0
2009-08-19 10:05:00,36.27,36.27,36.13,36.18,30000.0,19.3336,19.3336,19.2589,19.2856,30000.0
2009-08-19 10:10:00,36.18,36.25,36.07,36.08,139300.0,19.2856,19.3229,19.2269,19.2323,139300.0
2009-08-19 10:15:00,36.07,36.1,35.95,36.02,41200.0,19.2269,19.2429,19.163,19.2003,41200.0
2009-08-19 10:20:00,36.01,36.09,36.0,36.03,29500.0,19.195,19.2376,19.1896,19.2056,29500.0
2009-08-19 10:25:00,36.01,36.03,35.92,36.02,53400.0,19.195,19.2056,19.147,19.2003,53400.0
2009-08-19 10:30:00,36.03,36.26,36.02,36.11,91800.0,19.2056,19.3282,19.2003,19.2483,91800.0
2009-08-19 10:35:00,36.11,36.28,36.11,36.18,68900.0,19.2483,19.3389,19.2483,19.2856,68900.0
2009-08-19 10:40:00,36.18,36.27,36.17,36.2,60100.0,19.2856,19.3336,19.2803,19.2962,60100.0
2009-08-19 10:45:00,36.2,36.2,35.99,36.02,30600.0,19.2962,19.2962,19.1843,19.2003,30600.0
2009-08-19 10:50:00,36.02,36.04,35.95,36.01,34100.0,19.2003,19.211,19.163,19.195,34100.0
2009-08-19 10:55:00,36.02,36.07,35.96,36.03,18100.0,19.2003,19.2269,19.1683,19.2056,18100.0
2009-08-19 11:00:00,36.03,36.13,35.99,36.06,31400.0,19.2056,19.2589,19.1843,19.2216,31400.0
2009-08-19 11:05:00,36.07,36.13,36.03,36.03,33700.0,19.2269,19.2589,19.2056,19.2056,33700.0
2009-08-19 11:10:00,36.03,36.07,35.97,36.04,21400.0,19.2056,19.2269,19.1736,19.211,21400.0
2009-08-19 11:15:00,36.05,36.09,36.0,36.0,18500.0,19.2163,19.2376,19.1896,19.1896,18500.0
2009-08-19 11:20:00,36.0,36.0,35.87,35.94,46700.0,19.1896,19.1896,19.1203,19.1577,46700.0
2009-08-19 11:25:00,35.93,36.02,35.92,36.01,24400.0,19.1523,19.2003,19.147,19.195,24400.0
2009-08-19 11:30:00,36.02,36.04,35.94,35.95,24100.0,19.2003,19.211,19.1577,19.163,24100.0
2009-08-19 11:35:00,35.93,35.96,35.9,35.95,13000.0,19.1523,19.1683,19.1363,19.163,13000.0
2009-08-19 11:40:00,35.95,36.03,35.95,35.98,12100.0,19.163,19.2056,19.163,19.179,12100.0
2009-08-19 11:45:00,35.99,36.07,35.96,36.07,17500.0,19.1843,19.2269,19.1683,19.2269,17500.0
2009-08-19 11:50:00,36.07,36.24,36.05,36.19,42900.0,19.2269,19.3176,19.2163,19.2909,42900.0
2009-08-19 11:55:00,36.21,36.23,36.16,36.17,39900.0,19.3016,19.3122,19.2749,19.2803,39900.0
2009-08-19 12:00:00,36.16,36.2,36.11,36.16,49900.0,19.2749,19.2962,19.2483,19.2749,49900.0
2009-08-19 12:05:00,36.17,36.39,36.16,36.39,46100.0,19.2803,19.3975,19.2749,19.3975,46100.0
2009-08-19 12:10:00,36.38,36.48,36.34,36.38,57000.0,19.3922,19.4455,19.3709,19.3922,57000.0
2009-08-19 12:15:00,36.38,36.38,36.3,36.33,30500.0,19.3922,19.3922,19.3495,19.3655,30500.0
2009-08-19 12:20:00,36.32,36.32,36.2,36.22,26300.0,19.3602,19.3602,19.2962,19.3069,26300.0
2009-08-19 12:25:00,36.22,36.22,36.14,36.14,25200.0,19.3069,19.3069,19.2643,19.2643,25200.0
2009-08-19 12:30:00,36.14,36.16,36.08,36.12,22800.0,19.2643,19.2749,19.2323,19.2536,22800.0
2009-08-19 12:35:00,36.12,36.24,36.12,36.23,21600.0,19.2536,19.3176,19.2536,19.3122,21600.0
2009-08-19 12:40:00,36.23,36.23,36.15,36.17,15300.0,19.3122,19.3122,19.2696,19.2803,15300.0
2009-08-19 12:45:00,36.16,36.18,36.13,36.17,13300.0,19.2749,19.2856,19.2589,19.2803,13300.0
2009-08-19 12:50:00,36.17,36.31,36.17,36.31,22600.0,19.2803,19.3549,19.2803,19.3549,22600.0
2009-08-19 12:55:00,36.29,36.32,36.23,36.29,21400.0,19.3442,19.3602,19.3122,19.3442,21400.0
2009-08-19 13:00:00,36.29,36.32,36.2,36.21,26300.0,19.3442,19.3602,19.2962,19.3016,26300.0
2009-08-19 13:05:00,36.19,36.3,36.14,36.3,27200.0,19.2909,19.3495,19.2643,19.3495,27200.0
2009-08-19 13:10:00,36.29,36.35,36.21,36.26,41000.0,19.3442,19.3762,19.3016,19.3282,41000.0
2009-08-19 13:15:00,36.25,36.27,36.2,36.27,18400.0,19.3229,19.3336,19.2962,19.3336,18400.0
2009-08-19 13:20:00,36.24,36.28,36.22,36.27,14200.0,19.3176,19.3389,19.3069,19.3336,14200.0
2009-08-19 13:25:00,36.25,36.29,36.25,36.26,16800.0,19.3229,19.3442,19.3229,19.3282,16800.0
2009-08-19 13:30:00,36.27,36.28,36.2,36.2,6500.0,19.3336,19.3389,19.2962,19.2962,6500.0
2009-08-19 13:35:00,36.21,36.3,36.21,36.3,26900.0,19.3016,19.3495,19.3016,19.3495,26900.0
2009-08-19 13:40:00,36.29,36.31,36.26,36.3,15000.0,19.3442,19.3549,19.3282,19.3495,15000.0
2009-08-19 13:45:00,36.3,36.3,36.24,36.29,22500.0,19.3495,19.3495,19.3176,19.3442,22500.0
2009-08-19 13:50:00,36.28,36.3,36.26,36.3,17300.0,19.3389,19.3495,19.3282,19.3495,17300.0
2009-08-19 13:55:00,36.29,36.29,36.26,36.28,9600.0,19.3442,19.3442,19.3282,19.3389,9600.0
2009-08-19 14:00:00,36.29,36.29,36.23,36.24,18000.0,19.3442,19.3442,19.3122,19.3176,18000.0
2009-08-19 14:05:00,36.26,36.26,36.21,36.24,18600.0,19.3282,19.3282,19.3016,19.3176,18600.0
2009-08-19 14:10:00,36.22,36.24,36.19,36.2,9200.0,19.3069,19.3176,19.2909,19.2962,9200.0
2009-08-19 14:15:00,36.2,36.24,36.19,36.22,13000.0,19.2962,19.3176,19.2909,19.3069,13000.0
2009-08-19 14:20:00,36.21,36.25,36.14,36.19,26200.0,19.3016,19.3229,19.2643,19.2909,26200.0
2009-08-19 14:25:00,36.19,36.22,36.16,36.2,17400.0,19.2909,19.3069,19.2749,19.2962,17400.0
2009-08-19 14:30:00,36.21,36.21,36.14,36.14,13600.0,19.3016,19.3016,19.2643,19.2643,13600.0
2009-08-19 14:35:00,36.14,36.17,36.14,36.15,13600.0,19.2643,19.2803,19.2643,19.2696,13600.0
2009-08-19 14:40:00,36.14,36.18,36.12,36.17,22400.0,19.2643,19.2856,19.2536,19.2803,22400.0
2009-08-19 14:45:00,36.17,36.19,36.15,36.17,11000.0,19.2803,19.2909,19.2696,19.2803,11000.0
2009-08-19 14:50:00,36.19,36.21,36.16,36.21,13800.0,19.2909,19.3016,19.2749,19.3016,13800.0
2009-08-19 14:55:00,36.24,36.28,36.24,36.25,25300.0,19.3176,19.3389,19.3176,19.3229,25300.0
2009-08-19 15:00:00,36.24,36.24,36.18,36.2,34500.0,19.3176,19.3176,19.2856,19.2962,34500.0
2009-08-19 15:05:00,36.2,36.22,36.13,36.15,28600.0,19.2962,19.3069,19.2589,19.2696,28600.0
2009-08-19 15:10:00,36.16,36.18,36.07,36.12,75300.0,19.2749,19.2856,19.2269,19.2536,75300.0
2009-08-19 15:15:00,36.12,36.15,36.1,36.13,20100.0,19.2536,19.2696,19.2429,19.2589,20100.0
2009-08-19 15:20:00,36.13,36.15,36.1,36.11,30300.0,19.2589,19.2696,19.2429,19.2483,30300.0
2009-08-19 15:25:00,36.12,36.15,36.1,36.14,27300.0,19.2536,19.2696,19.2429,19.2643,27300.0
2009-08-19 15:30:00,36.13,36.16,36.09,36.14,33300.0,19.2589,19.2749,19.2376,19.2643,33300.0
2009-08-19 15:35:00,36.14,36.26,36.13,36.26,29700.0,19.2643,19.3282,19.2589,19.3282,29700.0
2009-08-19 15:40:00,36.25,36.25,36.2,36.25,33300.0,19.3229,19.3229,19.2962,19.3229,33300.0
2009-08-19 15:45:00,36.25,36.29,36.18,36.24,55700.0,19.3229,19.3442,19.2856,19.3176,55700.0
2009-08-19 15:50:00,36.24,36.29,36.23,36.29,48200.0,19.3176,19.3442,19.3122,19.3442,48200.0
2009-08-19 15:55:00,36.29,36.33,36.25,36.26,51500.0,19.3442,19.3655,19.3229,19.3282,51500.0
2009-08-20 09:30:00,36.31,36.55,36.26,36.46,99600.0,19.3549,19.4828,19.3282,19.4348,99600.0
2009-08-20 09:35:00,36.47,36.65,36.38,36.54,69000.0,19.4402,19.5361,19.3922,19.4775,69000.0
2009-08-20 09:40:00,36.55,36.82,36.54,36.74,112800.0,19.4828,19.6267,19.4775,19.5841,112800.0
2009-08-20 09:45:00,36.75,36.83,36.69,36.72,44100.0,19.5894,19.6321,19.5574,19.5734,44100.0
2009-08-20 09:50:00,36.74,36.78,36.27,36.76,32100.0,19.5841,19.6054,19.3336,19.5947,32100.0
2009-08-20 09:55:00,36.77,37.05,36.75,37.03,83000.0,19.6001,19.7493,19.5894,19.7387,83000.0
2009-08-20 10:00:00,37.03,37.09,36.94,36.99,56500.0,19.7387,19.7707,19.6907,19.7173,56500.0
2009-08-20 10:05:00,36.99,37.02,36.86,36.9,74100.0,19.7173,19.7333,19.6481,19.6694,74100.0
2009-08-20 10:10:00,36.9,37.0,36.9,36.97,52300.0,19.6694,19.7227,19.6694,19.7067,52300.0
2009-08-20 10:15:00,36.98,37.0,36.93,36.97,45600.0,19.712,19.7227,19.6854,19.7067,45600.0
2009-08-20 10:20:00,36.98,37.01,36.91,36.97,23600.0,19.712,19.728,19.6747,19.7067,23600.0
2009-08-20 10:25:00,36.96,36.98,36.87,36.92,29000.0,19.7014,19.712,19.6534,19.68,29000.0
2009-08-20 10:30:00,36.93,37.01,36.92,36.97,42100.0,19.6854,19.728,19.68,19.7067,42100.0
2009-08-20 10:35:00,36.98,37.04,36.97,37.04,23000.0,19.712,19.744,19.7067,19.744,23000.0
2009-08-20 10:40:00,37.04,37.18,37.01,37.15,27300.0,19.744,19.8186,19.728,19.8026,27300.0
2009-08-20 10:45:00,37.15,37.19,37.13,37.15,17500.0,19.8026,19.824,19.792,19.8026,17500.0
2009-08-20 10:50:00,37.16,37.27,37.12,37.25,31600.0,19.808,19.8666,19.7866,19.8559,31600.0
2009-08-20 10:55:00,37.23,37.27,37.21,37.23,16100.0,19.8453,19.8666,19.8346,19.8453,16100.0
2009-08-20 11:00:00,37.23,37.28,37.18,37.28,32300.0,19.8453,19.8719,19.8186,19.8719,32300.0
2009-08-20 11:05:00,37.28,37.34,37.27,37.31,39300.0,19.8719,19.9039,19.8666,19.8879,39300.0
2009-08-20 11:10:00,37.32,37.39,37.32,37.38,21900.0,19.8933,19.9306,19.8933,19.9252,21900.0
2009-08-20 11:15:00,37.39,37.53,37.36,37.46,27200.0,19.9306,20.0052,19.9146,19.9679,27200.0
2009-08-20 11:20:00,37.47,37.52,37.42,37.45,53900.0,19.9732,19.9999,19.9466,19.9625,53900.0
2009-08-20 11:25:00,37.44,37.45,37.42,37.43,18600.0,19.9572,19.9625,19.9466,19.9519,18600.0
2009-08-20 11:30:00,37.45,37.47,37.34,37.43,45300.0,19.9625,19.9732,19.9039,19.9519,45300.0
2009-08-20 11:35:00,37.43,37.44,37.24,37.25,29500.0,19.9519,19.9572,19.8506,19.8559,29500.0
2009-08-20 11:40:00,37.26,37.26,37.24,37.25,6100.0,19.8613,19.8613,19.8506,19.8559,6100.0
2009-08-20 11:45:00,37.24,37.25,37.22,37.23,13600.0,19.8506,19.8559,19.8399,19.8453,13600.0
2009-08-20 11:50:00,37.24,37.31,37.23,37.31,21600.0,19.8506,19.8879,19.8453,19.8879,21600.0
2009-08-20 11:55:00,37.32,37.36,37.21,37.23,13100.0,19.8933,19.9146,19.8346,19.8453,13100.0
2009-08-20 12:00:00,37.24,37.28,37.23,37.25,16000.0,19.8506,19.8719,19.8453,19.8559,16000.0
2009-08-20 12:05:00,37.26,37.3,37.25,37.29,13300.0,19.8613,19.8826,19.8559,19.8773,13300.0
2009-08-20 12:10:00,37.27,37.27,37.22,37.23,18200.0,19.8666,19.8666,19.8399,19.8453,18200.0
2009-08-20 12:15:00,37.23,37.29,37.23,37.29,15000.0,19.8453,19.8773,19.8453,19.8773,15000.0
2009-08-20 12:20:00,37.29,37.3,37.23,37.25,14600.0,19.8773,19.8826,19.8453,19.8559,14600.0
2009-08-20 12:25:00,37.26,37.3,37.24,37.26,16600.0,19.8613,19.8826,19.8506,19.8613,16600.0
2009-08-20 12:30:00,37.27,37.3,37.27,37.29,18900.0,19.8666,19.8826,19.8666,19.8773,18900.0
2009-08-20 12:35:00,37.3,37.35,37.3,37.33,10600.0,19.8826,19.9092,19.8826,19.8986,10600.0
2009-08-20 12:40:00,37.34,37.38,37.3,37.33,20600.0,19.9039,19.9252,19.8826,19.8986,20600.0
2009-08-20 12:45:00,37.33,37.43,37.32,37.39,21400.0,19.8986,19.9519,19.8933,19.9306,21400.0
2009-08-20 12:50:00,37.37,37.42,37.37,37.4,39600.0,19.9199,19.9466,19.9199,19.9359,39600.0
2009-08-20 12:55:00,37.4,37.41,37.36,37.38,13500.0,19.9359,19.9412,19.9146,19.9252,13500.0
2009-08-20 13:00:00,37.37,37.39,37.34,37.37,17800.0,19.9199,19.9306,19.9039,19.9199,17800.0
2009-08-20 13:05:00,37.37,37.43,37.37,37.43,31700.0,19.9199,19.9519,19.9199,19.9519,31700.0
2009-08-20 13:10:00,37.43,37.45,37.39,37.41,18800.0,19.9519,19.9625,19.9306,19.9412,18800.0
2009-08-20 13:15:00,37.41,37.46,37.41,37.43,23300.0,19.9412,19.9679,19.9412,19.9519,23300.0
2009-08-20 13:20:00,37.44,37.46,37.42,37.46,14500.0,19.9572,19.9679,19.9466,19.9679,14500.0
2009-08-20 13:25:00,37.46,37.49,37.43,37.49,21500.0,19.9679,19.9839,19.9519,19.9839,21500.0
2009-08-20 13:30:00,37.49,37.61,37.49,37.6,22700.0,19.9839,20.0478,19.9839,20.0425,22700.0
2009-08-20 13:35:00,37.61,37.62,37.55,37.56,25100.0,20.0478,20.0532,20.0159,20.0212,25100.0
2009-08-20 13:40:00,37.58,37.61,37.49,37.61,63700.0,20.0318,20.0478,19.9839,20.0478,63700.0
2009-08-20 13:45:00,37.62,37.62,37.56,37.58,32700.0,20.0532,20.0532,20.0212,20.0318,32700.0
2009-08-20 13:50:00,37.57,37.61,37.55,37.61,20000.0,20.0265,20.0478,20.0159,20.0478,20000.0
2009-08-20 13:55:00,37.6,37.62,37.57,37.59,31000.0,20.0425,20.0532,20.0265,20.0372,31000.0
2009-08-20 14:00:00,37.6,37.7,37.58,37.69,47200.0,20.0425,20.0958,20.0318,20.0905,47200.0
2009-08-20 14:05:00,37.69,37.74,37.66,37.74,47700.0,20.0905,20.1171,20.0745,20.1171,47700.0
2009-08-20 14:10:00,37.75,37.76,37.73,37.74,17900.0,20.1225,20.1278,20.1118,20.1171,17900.0
2009-08-20 14:15:00,37.74,37.75,37.7,37.7,13300.0,20.1171,20.1225,20.0958,20.0958,13300.0
2009-08-20 14:20:00,37.71,37.72,37.61,37.68,44100.0,20.1011,20.1065,20.0478,20.0852,44100.0
2009-08-20 14:25:00,37.68,37.69,37.59,37.61,39600.0,20.0852,20.0905,20.0372,20.0478,39600.0
2009-08-20 14:30:00,37.61,37.64,37.59,37.62,23900.0,20.0478,20.0638,20.0372,20.0532,23900.0
2009-08-20 14:35:00,37.6,37.62,37.54,37.57,29400.0,20.0425,20.0532,20.0105,20.0265,29400.0
2009-08-20 14:40:00,37.56,37.56,37.43,37.44,30300.0,20.0212,20.0212,19.9519,19.9572,30300.0
2009-08-20 14:45:00,37.45,37.49,37.43,37.47,32700.0,19.9625,19.9839,19.9519,19.9732,32700.0
2009-08-20 14:50:00,37.48,37.53,37.46,37.48,22000.0,19.9785,20.0052,19.9679,19.9785,22000.0
2009-08-20 14:55:00,37.48,37.52,37.46,37.48,20100.0,19.9785,19.9999,19.9679,19.9785,20100.0
2009-08-20 15:00:00,37.48,37.58,37.48,37.54,66300.0,19.9785,20.0318,19.9785,20.0105,66300.0
2009-08-20 15:05:00,37.54,37.63,37.52,37.58,43600.0,20.0105,20.0585,19.9999,20.0318,43600.0
2009-08-20 15:10:00,37.59,37.65,37.58,37.64,25900.0,20.0372,20.0692,20.0318,20.0638,25900.0
2009-08-20 15:15:00,37.64,37.67,37.62,37.62,23600.0,20.0638,20.0798,20.0532,20.0532,23600.0
2009-08-20 15:20:00,37.63,37.65,37.6,37.63,16400.0,20.0585,20.0692,20.0425,20.0585,16400.0
2009-08-20 15:25:00,37.64,37.66,37.62,37.64,28500.0,20.0638,20.0745,20.0532,20.0638,28500.0
2009-08-20 15:30:00,37.65,37.72,37.65,37.67,59100.0,20.0692,20.1065,20.0692,20.0798,59100.0
2009-08-20 15:35:00,37.66,37.71,37.63,37.71,40500.0,20.0745,20.1011,20.0585,20.1011,40500.0
2009-08-20 15:40:00,37.71,37.76,37.68,37.72,63600.0,20.1011,20.1278,20.0852,20.1065,63600.0
2009-08-20 15:45:00,37.73,37.79,37.71,37.74,58800.0,20.1118,20.1438,20.1011,20.1171,58800.0
2009-08-20 15:50:00,37.73,37.77,37.7,37.73,83400.0,20.1118,20.1331,20.0958,20.1118,83400.0
2009-08-20 15:55:00,37.74,37.79,37.72,37.79,153900.0,20.1171,20.1438,20.1065,20.1438,153900.0
2009-08-21 09:30:00,38.28,38.44,38.09,38.11,102500.0,20.405,20.4903,20.3037,20.3144,102500.0
2009-08-21 09:35:00,38.1,38.34,38.09,38.22,85700.0,20.309,20.437,20.3037,20.373,85700.0
2009-08-21 09:40:00,38.22,38.6,38.21,38.48,50500.0,20.373,20.5756,20.3677,20.5116,50500.0
2009-08-21 09:45:00,38.49,38.55,38.45,38.46,45800.0,20.5169,20.5489,20.4956,20.5009,45800.0
2009-08-21 09:50:00,38.44,38.55,38.3,38.55,55000.0,20.4903,20.5489,20.4156,20.5489,55000.0
2009-08-21 09:55:00,38.54,38.64,38.49,38.63,54000.0,20.5436,20.5969,20.5169,20.5915,54000.0
2009-08-21 10:00:00,38.61,39.24,38.61,39.23,218000.0,20.5809,20.9167,20.5809,20.9114,218000.0
2009-08-21 10:05:00,39.24,39.28,39.05,39.21,103300.0,20.9167,20.938,20.8154,20.9007,103300.0
2009-08-21 10:10:00,39.21,39.26,39.12,39.24,90400.0,20.9007,20.9274,20.8527,20.9167,90400.0
2009-08-21 10:15:00,39.24,39.55,39.22,39.45,131700.0,20.9167,21.0819,20.906,21.0286,131700.0
2009-08-21 10:20:00,39.44,39.44,39.22,39.27,124500.0,21.0233,21.0233,20.906,20.9327,124500.0
2009-08-21 10:25:00,39.25,39.29,39.06,39.07,46700.0,20.922,20.9434,20.8208,20.8261,46700.0
2009-08-21 10:30:00,39.07,39.27,39.07,39.2,53300.0,20.8261,20.9327,20.8261,20.8954,53300.0
2009-08-21 10:35:00,39.22,39.23,39.16,39.23,34500.0,20.906,20.9114,20.8741,20.9114,34500.0
2009-08-21 10:40:00,39.23,39.26,39.12,39.14,47600.0,20.9114,20.9274,20.8527,20.8634,47600.0
2009-08-21 10:45:00,39.15,39.15,39.01,39.01,35500.0,20.8687,20.8687,20.7941,20.7941,35500.0
2009-08-21 10:50:00,39.0,39.01,38.87,38.9,52200.0,20.7888,20.7941,20.7195,20.7355,52200.0
2009-08-21 10:55:00,38.91,39.04,38.91,39.0,33200.0,20.7408,20.8101,20.7408,20.7888,33200.0
2009-08-21 11:00:00,39.0,39.15,38.98,39.06,47100.0,20.7888,20.8687,20.7781,20.8208,47100.0
2009-08-21 11:05:00,39.06,39.1,39.04,39.07,13100.0,20.8208,20.8421,20.8101,20.8261,13100.0
2009-08-21 11:10:00,39.08,39.12,39.05,39.08,27100.0,20.8314,20.8527,20.8154,20.8314,27100.0
2009-08-21 11:15:00,39.08,39.1,39.06,39.06,14500.0,20.8314,20.8421,20.8208,20.8208,14500.0
2009-08-21 11:20:00,39.06,39.06,39.0,39.0,17500.0,20.8208,20.8208,20.7888,20.7888,17500.0
2009-08-21 11:25:00,39.01,39.03,38.96,38.96,33400.0,20.7941,20.8048,20.7674,20.7674,33400.0
2009-08-21 11:30:00,38.96,38.99,38.92,38.93,32800.0,20.7674,20.7834,20.7461,20.7515,32800.0
2009-08-21 11:35:00,38.93,38.95,38.88,38.93,37800.0,20.7515,20.7621,20.7248,20.7515,37800.0
2009-08-21 11:40:00,38.93,38.95,38.9,38.93,23100.0,20.7515,20.7621,20.7355,20.7515,23100.0
2009-08-21 11:45:00,38.93,38.97,38.91,38.97,26700.0,20.7515,20.7728,20.7408,20.7728,26700.0
2009-08-21 11:50:00,38.95,38.99,38.87,38.87,40700.0,20.7621,20.7834,20.7195,20.7195,40700.0
2009-08-21 11:55:00,38.87,38.89,38.83,38.85,25300.0,20.7195,20.7301,20.6982,20.7088,25300.0
2009-08-21 12:00:00,38.85,38.98,38.84,38.93,2267900.0,20.7088,20.7781,20.7035,20.7515,2267900.0
2009-08-21 12:05:00,38.92,38.97,38.91,38.91,15200.0,20.7461,20.7728,20.7408,20.7408,15200.0
2009-08-21 12:10:00,38.92,38.92,38.84,38.85,16000.0,20.7461,20.7461,20.7035,20.7088,16000.0
2009-08-21 12:15:00,38.86,38.86,38.73,38.73,20900.0,20.7141,20.7141,20.6448,20.6448,20900.0
2009-08-21 12:20:00,38.73,38.75,38.71,38.74,19300.0,20.6448,20.6555,20.6342,20.6502,19300.0
2009-08-21 12:25:00,38.74,38.79,38.74,38.79,23800.0,20.6502,20.6768,20.6502,20.6768,23800.0
2009-08-21 12:30:00,38.79,38.8,38.73,38.74,22300.0,20.6768,20.6822,20.6448,20.6502,22300.0
2009-08-21 12:35:00,38.72,38.72,38.61,38.61,13800.0,20.6395,20.6395,20.5809,20.5809,13800.0
2009-08-21 12:40:00,38.62,38.69,38.61,38.69,19400.0,20.5862,20.6235,20.5809,20.6235,19400.0
2009-08-21 12:45:00,38.69,38.71,38.68,38.7,20000.0,20.6235,20.6342,20.6182,20.6289,20000.0
2009-08-21 12:50:00,38.7,38.7,38.65,38.65,23700.0,20.6289,20.6289,20.6022,20.6022,23700.0
2009-08-21 12:55:00,38.64,38.7,38.62,38.7,13700.0,20.5969,20.6289,20.5862,20.6289,13700.0
2009-08-21 13:00:00,38.68,38.72,38.66,38.69,17600.0,20.6182,20.6395,20.6075,20.6235,17600.0
2009-08-21 13:05:00,38.69,38.7,38.64,38.69,18700.0,20.6235,20.6289,20.5969,20.6235,18700.0
2009-08-21 13:10:00,38.69,38.7,38.67,38.7,6700.0,20.6235,20.6289,20.6129,20.6289,6700.0
2009-08-21 13:15:00,38.71,38.85,38.71,38.83,36000.0,20.6342,20.7088,20.6342,20.6982,36000.0
2009-08-21 13:20:00,38.8,38.85,38.77,38.84,25400.0,20.6822,20.7088,20.6662,20.7035,25400.0
2009-08-21 13:25:00,38.85,38.85,38.76,38.81,27700.0,20.7088,20.7088,20.6608,20.6875,27700.0
2009-08-21 13:30:00,38.81,38.81,38.7,38.7,21600.0,20.6875,20.6875,20.6289,20.6289,21600.0
2009-08-21 13:35:00,38.7,38.74,38.66,38.69,27100.0,20.6289,20.6502,20.6075,20.6235,27100.0
2009-08-21 13:40:00,38.69,38.72,38.64,38.65,39300.0,20.6235,20.6395,20.5969,20.6022,39300.0
2009-08-21 13:45:00,38.66,38.66,38.61,38.61,16400.0,20.6075,20.6075,20.5809,20.5809,16400.0
2009-08-21 13:50:00,38.62,38.62,38.56,38.59,27500.0,20.5862,20.5862,20.5542,20.5702,27500.0
2009-08-21 13:55:00,38.59,38.59,38.54,38.56,14300.0,20.5702,20.5702,20.5436,20.5542,14300.0
2009-08-21 14:00:00,38.56,38.59,38.51,38.55,26300.0,20.5542,20.5702,20.5276,20.5489,26300.0
2009-08-21 14:05:00,38.55,38.65,38.55,38.6,31800.0,20.5489,20.6022,20.5489,20.5756,31800.0
2009-08-21 14:10:00,38.61,38.62,38.56,38.6,21800.0,20.5809,20.5862,20.5542,20.5756,21800.0
2009-08-21 14:15:00,38.61,38.64,38.57,38.58,21500.0,20.5809,20.5969,20.5596,20.5649,21500.0
2009-08-21 14:20:00,38.57,38.62,38.56,38.57,24100.0,20.5596,20.5862,20.5542,20.5596,24100.0
2009-08-21 14:25:00,38.58,38.62,38.57,38.61,15000.0,20.5649,20.5862,20.5596,20.5809,15000.0
2009-08-21 14:30:00,38.6,38.62,38.59,38.59,12900.0,20.5756,20.5862,20.5702,20.5702,12900.0
2009-08-21 14:35:00,38.6,38.6,38.58,38.58,13900.0,20.5756,20.5756,20.5649,20.5649,13900.0
2009-08-21 14:40:00,38.58,38.58,38.53,38.53,21000.0,20.5649,20.5649,20.5382,20.5382,21000.0
2009-08-21 14:45:00,38.53,38.53,38.5,38.51,20300.0,20.5382,20.5382,20.5222,20.5276,20300.0
2009-08-21 14:50:00,38.5,38.52,38.45,38.45,35500.0,20.5222,20.5329,20.4956,20.4956,35500.0
2009-08-21 14:55:00,38.45,38.47,38.42,38.43,32000.0,20.4956,20.5063,20.4796,20.4849,32000.0
2009-08-21 15:00:00,38.44,38.58,38.44,38.58,34200.0,20.4903,20.5649,20.4903,20.5649,34200.0
2009-08-21 15:05:00,38.58,38.58,38.52,38.54,38800.0,20.5649,20.5649,20.5329,20.5436,38800.0
2009-08-21 15:10:00,38.54,38.63,38.53,38.63,43300.0,20.5436,20.5915,20.5382,20.5915,43300.0
2009-08-21 15:15:00,38.64,38.74,38.63,38.64,58600.0,20.5969,20.6502,20.5915,20.5969,58600.0
2009-08-21 15:20:00,38.64,38.68,38.59,38.66,40600.0,20.5969,20.6182,20.5702,20.6075,40600.0
2009-08-21 15:25:00,38.67,38.71,38.65,38.66,42100.0,20.6129,20.6342,20.6022,20.6075,42100.0
2009-08-21 15:30:00,38.66,38.74,38.65,38.71,33600.0,20.6075,20.6502,20.6022,20.6342,33600.0
2009-08-21 15:35:00,38.71,38.72,38.6,38.64,67600.0,20.6342,20.6395,20.5756,20.5969,67600.0
2009-08-21 15:40:00,38.66,38.67,38.56,38.59,94700.0,20.6075,20.6129,20.5542,20.5702,94700.0
2009-08-21 15:45:00,38.59,38.66,38.55,38.64,135800.0,20.5702,20.6075,20.5489,20.5969,135800.0
2009-08-21 15:50:00,38.65,38.73,38.63,38.72,84000.0,20.6022,20.6448,20.5915,20.6395,84000.0
2009-08-21 15:55:00,38.73,38.77,38.72,38.74,71600.0,20.6448,20.6662,20.6395,20.6502,71600.0
2009-08-24 09:30:00,39.22,39.31,39.05,39.2,138000.0,20.906,20.954,20.8154,20.8954,138000.0
2009-08-24 09:35:00,39.19,39.19,39.04,39.12,74400.0,20.89,20.89,20.8101,20.8527,74400.0
2009-08-24 09:40:00,39.12,39.15,38.77,38.78,145700.0,20.8527,20.8687,20.6662,20.6715,145700.0
2009-08-24 09:45:00,38.78,38.89,38.75,38.81,74400.0,20.6715,20.7301,20.6555,20.6875,74400.0
2009-08-24 09:50:00,38.79,38.89,38.75,38.86,63900.0,20.6768,20.7301,20.6555,20.7141,63900.0
2009-08-24 09:55:00,38.88,39.03,38.87,38.94,86200.0,20.7248,20.8048,20.7195,20.7568,86200.0
2009-08-24 10:00:00,38.93,39.08,38.93,39.0,63400.0,20.7515,20.8314,20.7515,20.7888,63400.0
2009-08-24 10:05:00,39.0,39.12,38.98,39.06,82200.0,20.7888,20.8527,20.7781,20.8208,82200.0
2009-08-24 10:10:00,39.06,39.14,39.06,39.1,45700.0,20.8208,20.8634,20.8208,20.8421,45700.0
2009-08-24 10:15:00,39.1,39.14,39.07,39.07,34600.0,20.8421,20.8634,20.8261,20.8261,34600.0
2009-08-24 10:20:00,39.07,39.07,38.99,39.03,43900.0,20.8261,20.8261,20.7834,20.8048,43900.0
2009-08-24 10:25:00,39.03,39.12,38.94,39.07,67800.0,20.8048,20.8527,20.7568,20.8261,67800.0
2009-08-24 10:30:00,39.06,39.08,38.98,39.03,45100.0,20.8208,20.8314,20.7781,20.8048,45100.0
2009-08-24 10:35:00,39.04,39.05,38.93,39.0,44200.0,20.8101,20.8154,20.7515,20.7888,44200.0
2009-08-24 10:40:00,39.0,39.08,38.99,39.06,63000.0,20.7888,20.8314,20.7834,20.8208,63000.0
2009-08-24 10:45:00,39.05,39.11,39.0,39.1,36400.0,20.8154,20.8474,20.7888,20.8421,36400.0
2009-08-24 10:50:00,39.1,39.12,39.05,39.1,55900.0,20.8421,20.8527,20.8154,20.8421,55900.0
2009-08-24 10:55:00,39.1,39.13,39.06,39.12,38700.0,20.8421,20.8581,20.8208,20.8527,38700.0
2009-08-24 11:00:00,39.11,39.17,39.07,39.17,35400.0,20.8474,20.8794,20.8261,20.8794,35400.0
2009-08-24 11:05:00,39.18,39.22,39.17,39.21,55500.0,20.8847,20.906,20.8794,20.9007,55500.0
2009-08-24 11:10:00,39.21,39.21,39.15,39.18,28300.0,20.9007,20.9007,20.8687,20.8847,28300.0
2009-08-24 11:15:00,39.19,39.2,39.15,39.2,26300.0,20.89,20.8954,20.8687,20.8954,26300.0
2009-08-24 11:20:00,39.2,39.24,39.15,39.18,40500.0,20.8954,20.9167,20.8687,20.8847,40500.0
2009-08-24 11:25:00,39.2,39.21,39.13,39.18,38700.0,20.8954,20.9007,20.8581,20.8847,38700.0
2009-08-24 11:30:00,39.18,39.22,39.15,39.2,57100.0,20.8847,20.906,20.8687,20.8954,57100.0
2009-08-24 11:35:00,39.19,39.25,39.18,39.24,30300.0,20.89,20.922,20.8847,20.9167,30300.0
2009-08-24 11:40:00,39.24,39.26,39.22,39.26,35100.0,20.9167,20.9274,20.906,20.9274,35100.0
2009-08-24 11:45:00,39.25,39.31,39.24,39.28,41100.0,20.922,20.954,20.9167,20.938,41100.0
2009-08-24 11:50:00,39.29,39.29,39.22,39.25,27500.0,20.9434,20.9434,20.906,20.922,27500.0
2009-08-24 11:55:00,39.25,39.27,39.24,39.24,24600.0,20.922,20.9327,20.9167,20.9167,24600.0
2009-08-24 12:00:00,39.24,39.25,39.21,39.25,49300.0,20.9167,20.922,20.9007,20.922,49300.0
2009-08-24 12:05:00,39.25,39.25,39.2,39.22,31700.0,20.922,20.922,20.8954,20.906,31700.0
2009-08-24 12:10:00,39.2,39.27,39.2,39.22,31600.0,20.8954,20.9327,20.8954,20.906,31600.0
2009-08-24 12:15:00,39.21,39.24,39.17,39.18,25300.0,20.9007,20.9167,20.8794,20.8847,25300.0
2009-08-24 12:20:00,39.17,39.21,39.15,39.16,34100.0,20.8794,20.9007,20.8687,20.8741,34100.0
2009-08-24 12:25:00,39.16,39.22,39.16,39.17,60000.0,20.8741,20.906,20.8741,20.8794,60000.0
2009-08-24 12:30:00,39.15,39.19,39.15,39.18,35200.0,20.8687,20.89,20.8687,20.8847,35200.0
2009-08-24 12:35:00,39.18,39.2,39.14,39.18,47400.0,20.8847,20.8954,20.8634,20.8847,47400.0
2009-08-24 12:40:00,39.16,39.28,39.16,39.27,37000.0,20.8741,20.938,20.8741,20.9327,37000.0
2009-08-24 12:45:00,39.28,39.28,39.2,39.21,35800.0,20.938,20.938,20.8954,20.9007,35800.0
2009-08-24 12:50:00,39.21,39.25,39.19,39.23,37600.0,20.9007,20.922,20.89,20.9114,37600.0
2009-08-24 12:55:00,39.24,39.27,39.08,39.09,69600.0,20.9167,20.9327,20.8314,20.8367,69600.0
2009-08-24 13:00:00,39.07,39.08,38.98,38.98,69400.0,20.8261,20.8314,20.7781,20.7781,69400.0
2009-08-24 13:05:00,38.98,39.04,38.79,38.83,83200.0,20.7781,20.8101,20.6768,20.6982,83200.0
2009-08-24 13:10:00,38.84,38.96,38.78,38.81,104000.0,20.7035,20.7674,20.6715,20.6875,104000.0
2009-08-24 13:15:00,38.8,38.86,38.73,38.84,95400.0,20.6822,20.7141,20.6448,20.7035,95400.0
2009-08-24 13:20:00,38.82,38.84,38.57,38.61,72800.0,20.6928,20.7035,20.5596,20.5809,72800.0
2009-08-24 13:25:00,38.61,38.67,38.5,38.55,106500.0,20.5809,20.6129,20.5222,20.5489,106500.0
2009-08-24 13:30:00,38.55,38.67,38.53,38.67,46700.0,20.5489,20.6129,20.5382,20.6129,46700.0
2009-08-24 13:35:00,38.67,38.93,38.67,38.93,49500.0,20.6129,20.7515,20.6129,20.7515,49500.0
2009-08-24 13:40:00,38.93,38.93,38.8,38.87,51800.0,20.7515,20.7515,20.6822,20.7195,51800.0
2009-08-24 13:45:00,38.88,38.97,38.87,38.93,68300.0,20.7248,20.7728,20.7195,20.7515,68300.0
2009-08-24 13:50:00,38.93,38.94,38.88,38.93,37200.0,20.7515,20.7568,20.7248,20.7515,37200.0
2009-08-24 13:55:00,38.94,38.94,38.89,38.92,183600.0,20.7568,20.7568,20.7301,20.7461,183600.0
2009-08-24 14:00:00,38.93,38.93,38.83,38.85,37300.0,20.7515,20.7515,20.6982,20.7088,37300.0
2009-08-24 14:05:00,38.85,38.93,38.83,38.87,52900.0,20.7088,20.7515,20.6982,20.7195,52900.0
2009-08-24 14:10:00,38.87,38.95,38.86,38.95,33600.0,20.7195,20.7621,20.7141,20.7621,33600.0
2009-08-24 14:15:00,38.96,39.1,38.96,38.97,72600.0,20.7674,20.8421,20.7674,20.7728,72600.0
2009-08-24 14:20:00,38.97,38.97,38.88,38.88,31200.0,20.7728,20.7728,20.7248,20.7248,31200.0
2009-08-24 14:25:00,38.88,38.92,38.83,38.92,37600.0,20.7248,20.7461,20.6982,20.7461,37600.0
2009-08-24 14:30:00,38.92,38.95,38.86,38.86,50100.0,20.7461,20.7621,20.7141,20.7141,50100.0
2009-08-24 14:35:00,38.86,38.94,38.84,38.94,41000.0,20.7141,20.7568,20.7035,20.7568,41000.0
2009-08-24 14:40:00,38.93,38.95,38.88,38.95,30500.0,20.7515,20.7621,20.7248,20.7621,30500.0
2009-08-24 14:45:00,38.93,38.93,38.87,38.89,38000.0,20.7515,20.7515,20.7195,20.7301,38000.0
2009-08-24 14:50:00,38.89,38.97,38.88,38.92,70900.0,20.7301,20.7728,20.7248,20.7461,70900.0
2009-08-24 14:55:00,38.92,38.93,38.85,38.89,38000.0,20.7461,20.7515,20.7088,20.7301,38000.0
2009-08-24 15:00:00,38.91,38.91,38.74,38.77,70200.0,20.7408,20.7408,20.6502,20.6662,70200.0
2009-08-24 15:05:00,38.76,38.79,38.5,38.54,144400.0,20.6608,20.6768,20.5222,20.5436,144400.0
2009-08-24 15:10:00,38.54,38.7,38.52,38.65,73500.0,20.5436,20.6289,20.5329,20.6022,73500.0
2009-08-24 15:15:00,38.65,38.67,38.56,38.57,68400.0,20.6022,20.6129,20.5542,20.5596,68400.0
2009-08-24 15:20:00,38.55,38.6,38.48,38.59,77100.0,20.5489,20.5756,20.5116,20.5702,77100.0
2009-08-24 15:25:00,38.59,38.74,38.57,38.65,86300.0,20.5702,20.6502,20.5596,20.6022,86300.0
2009-08-24 15:30:00,38.65,38.75,38.61,38.68,95100.0,20.6022,20.6555,20.5809,20.6182,95100.0
2009-08-24 15:35:00,38.68,38.69,38.55,38.57,85800.0,20.6182,20.6235,20.5489,20.5596,85800.0
2009-08-24 15:40:00,38.57,38.65,38.45,38.55,88700.0,20.5596,20.6022,20.4956,20.5489,88700.0
2009-08-24 15:45:00,38.54,38.62,38.48,38.57,120100.0,20.5436,20.5862,20.5116,20.5596,120100.0
2009-08-24 15:50:00,38.58,38.68,38.57,38.64,160700.0,20.5649,20.6182,20.5596,20.5969,160700.0
2009-08-24 15:55:00,38.64,38.64,38.51,38.59,103600.0,20.5969,20.5969,20.5276,20.5702,103600.0
2009-08-25 09:30:00,38.91,38.91,38.61,38.61,97800.0,20.7408,20.7408,20.5809,20.5809,97800.0
2009-08-25 09:35:00,38.61,38.77,38.57,38.71,92100.0,20.5809,20.6662,20.5596,20.6342,92100.0
2009-08-25 09:40:00,38.71,38.95,38.66,38.88,56400.0,20.6342,20.7621,20.6075,20.7248,56400.0
2009-08-25 09:45:00,38.88,38.97,38.79,38.86,53700.0,20.7248,20.7728,20.6768,20.7141,53700.0
2009-08-25 09:50:00,38.86,39.05,38.86,39.0,61000.0,20.7141,20.8154,20.7141,20.7888,61000.0
2009-08-25 09:55:00,38.99,39.12,38.94,39.02,82000.0,20.7834,20.8527,20.7568,20.7994,82000.0
2009-08-25 10:00:00,39.01,39.33,39.0,39.18,145400.0,20.7941,20.9647,20.7888,20.8847,145400.0
2009-08-25 10:05:00,39.19,39.19,38.99,39.1,75100.0,20.89,20.89,20.7834,20.8421,75100.0
2009-08-25 10:10:00,39.11,39.23,38.9,38.94,65800.0,20.8474,20.9114,20.7355,20.7568,65800.0
2009-08-25 10:15:00,38.96,39.06,38.7,38.78,137000.0,20.7674,20.8208,20.6289,20.6715,137000.0
2009-08-25 10:20:00,38.78,38.93,38.7,38.88,65900.0,20.6715,20.7515,20.6289,20.7248,65900.0
2009-08-25 10:25:00,38.88,39.0,38.84,38.84,220900.0,20.7248,20.7888,20.7035,20.7035,220900.0
2009-08-25 10:30:00,38.84,38.96,38.8,38.94,79100.0,20.7035,20.7674,20.6822,20.7568,79100.0
2009-08-25 10:35:00,38.96,39.04,38.94,38.94,28600.0,20.7674,20.8101,20.7568,20.7568,28600.0
2009-08-25 10:40:00,38.95,39.05,38.9,39.01,40000.0,20.7621,20.8154,20.7355,20.7941,40000.0
2009-08-25 10:45:00,39.01,39.01,38.87,38.91,41800.0,20.7941,20.7941,20.7195,20.7408,41800.0
2009-08-25 10:50:00,38.91,38.99,38.85,38.87,57700.0,20.7408,20.7834,20.7088,20.7195,57700.0
2009-08-25 10:55:00,38.87,38.95,38.85,38.91,22800.0,20.7195,20.7621,20.7088,20.7408,22800.0
2009-08-25 11:00:00,38.92,39.02,38.92,38.99,20700.0,20.7461,20.7994,20.7461,20.7834,20700.0
2009-08-25 11:05:00,38.98,38.99,38.9,38.98,17200.0,20.7781,20.7834,20.7355,20.7781,17200.0
2009-08-25 11:10:00,38.96,39.07,38.96,39.03,31300.0,20.7674,20.8261,20.7674,20.8048,31300.0
2009-08-25 11:15:00,39.02,39.09,38.99,39.02,15600.0,20.7994,20.8367,20.7834,20.7994,15600.0
2009-08-25 11:20:00,39.04,39.06,38.99,39.0,7400.0,20.8101,20.8208,20.7834,20.7888,7400.0
2009-08-25 11:25:00,38.98,39.16,38.97,39.12,40900.0,20.7781,20.8741,20.7728,20.8527,40900.0
2009-08-25 11:30:00,39.12,39.17,39.11,39.16,14100.0,20.8527,20.8794,20.8474,20.8741,14100.0
2009-08-25 11:35:00,39.16,39.19,39.11,39.18,39700.0,20.8741,20.89,20.8474,20.8847,39700.0
2009-08-25 11:40:00,39.18,39.2,39.13,39.16,42800.0,20.8847,20.8954,20.8581,20.8741,42800.0
2009-08-25 11:45:00,39.16,39.2,39.12,39.16,39000.0,20.8741,20.8954,20.8527,20.8741,39000.0
2009-08-25 11:50:00,39.18,39.26,39.16,39.26,37200.0,20.8847,20.9274,20.8741,20.9274,37200.0
2009-08-25 11:55:00,39.27,39.31,39.23,39.23,29300.0,20.9327,20.954,20.9114,20.9114,29300.0
2009-08-25 12:00:00,39.25,39.29,39.25,39.28,11700.0,20.922,20.9434,20.922,20.938,11700.0
2009-08-25 12:05:00,39.27,39.29,39.2,39.25,16600.0,20.9327,20.9434,20.8954,20.922,16600.0
2009-08-25 12:10:00,39.24,39.24,39.2,39.2,7900.0,20.9167,20.9167,20.8954,20.8954,7900.0
2009-08-25 12:15:00,39.21,39.24,39.2,39.21,22600.0,20.9007,20.9167,20.8954,20.9007,22600.0
2009-08-25 12:20:00,39.21,39.24,39.19,39.24,23400.0,20.9007,20.9167,20.89,20.9167,23400.0
2009-08-25 12:25:00,39.24,39.33,39.24,39.29,23100.0,20.9167,20.9647,20.9167,20.9434,23100.0
2009-08-25 12:30:00,39.31,39.35,39.26,39.26,35400.0,20.954,20.9753,20.9274,20.9274,35400.0
2009-08-25 12:35:00,39.27,39.31,39.26,39.3,5500.0,20.9327,20.954,20.9274,20.9487,5500.0
2009-08-25 12:40:00,39.3,39.31,39.28,39.28,9400.0,20.9487,20.954,20.938,20.938,9400.0
2009-08-25 12:45:00,39.28,39.31,39.27,39.3,13400.0,20.938,20.954,20.9327,20.9487,13400.0
2009-08-25 12:50:00,39.28,39.29,39.22,39.22,15300.0,20.938,20.9434,20.906,20.906,15300.0
2009-08-25 12:55:00,39.22,39.22,39.14,39.17,25900.0,20.906,20.906,20.8634,20.8794,25900.0
2009-08-25 13:00:00,39.17,39.24,39.16,39.17,23400.0,20.8794,20.9167,20.8741,20.8794,23400.0
2009-08-25 13:05:00,39.19,39.22,39.12,39.16,15600.0,20.89,20.906,20.8527,20.8741,15600.0
2009-08-25 13:10:00,39.16,39.24,39.16,39.24,13600.0,20.8741,20.9167,20.8741,20.9167,13600.0
2009-08-25 13:15:00,39.23,39.24,39.13,39.18,28500.0,20.9114,20.9167,20.8581,20.8847,28500.0
2009-08-25 13:20:00,39.17,39.19,39.0,39.12,57500.0,20.8794,20.89,20.7888,20.8527,57500.0
2009-08-25 13:25:00,39.11,39.12,39.03,39.05,21000.0,20.8474,20.8527,20.8048,20.8154,21000.0
2009-08-25 13:30:00,39.04,39.08,38.99,39.04,66900.0,20.8101,20.8314,20.7834,20.8101,66900.0
2009-08-25 13:35:00,39.03,39.15,38.97,39.12,40300.0,20.8048,20.8687,20.7728,20.8527,40300.0
2009-08-25 13:40:00,39.11,39.11,39.06,39.08,21200.0,20.8474,20.8474,20.8208,20.8314,21200.0
2009-08-25 13:45:00,39.08,39.11,39.03,39.1,19300.0,20.8314,20.8474,20.8048,20.8421,19300.0
2009-08-25 13:50:00,39.08,39.13,39.05,39.06,14700.0,20.8314,20.8581,20.8154,20.8208,14700.0
2009-08-25 13:55:00,39.04,39.06,38.97,39.03,49400.0,20.8101,20.8208,20.7728,20.8048,49400.0
2009-08-25 14:00:00,39.01,39.13,38.99,39.11,32900.0,20.7941,20.8581,20.7834,20.8474,32900.0
2009-08-25 14:05:00,39.12,39.19,39.12,39.13,20100.0,20.8527,20.89,20.8527,20.8581,20100.0
2009-08-25 14:10:00,39.14,39.14,39.09,39.11,22300.0,20.8634,20.8634,20.8367,20.8474,22300.0
2009-08-25 14:15:00,39.13,39.25,39.12,39.2,51000.0,20.8581,20.922,20.8527,20.8954,51000.0
2009-08-25 14:20:00,39.2,39.26,39.17,39.2,32600.0,20.8954,20.9274,20.8794,20.8954,32600.0
2009-08-25 14:25:00,39.18,39.25,39.16,39.21,76000.0,20.8847,20.922,20.8741,20.9007,76000.0
2009-08-25 14:30:00,39.21,39.22,39.15,39.17,21100.0,20.9007,20.906,20.8687,20.8794,21100.0
2009-08-25 14:35:00,39.16,39.17,38.98,39.03,49900.0,20.8741,20.8794,20.7781,20.8048,49900.0
2009-08-25 14:40:00,39.03,39.11,39.0,39.06,63700.0,20.8048,20.8474,20.7888,20.8208,63700.0
2009-08-25 14:45:00,39.06,39.12,39.04,39.12,17000.0,20.8208,20.8527,20.8101,20.8527,17000.0
2009-08-25 14:50:00,39.12,39.2,39.1,39.18,19200.0,20.8527,20.8954,20.8421,20.8847,19200.0
2009-08-25 14:55:00,39.18,39.18,39.08,39.17,32900.0,20.8847,20.8847,20.8314,20.8794,32900.0
2009-08-25 15:00:00,39.19,39.24,39.14,39.21,52600.0,20.89,20.9167,20.8634,20.9007,52600.0
2009-08-25 15:05:00,39.19,39.22,39.13,39.15,27400.0,20.89,20.906,20.8581,20.8687,27400.0
2009-08-25 15:10:00,39.15,39.21,39.15,39.17,35500.0,20.8687,20.9007,20.8687,20.8794,35500.0
2009-08-25 15:15:00,39.16,39.16,39.1,39.11,37200.0,20.8741,20.8741,20.8421,20.8474,37200.0
2009-08-25 15:20:00,39.11,39.2,39.08,39.16,40400.0,20.8474,20.8954,20.8314,20.8741,40400.0
2009-08-25 15:25:00,39.14,39.18,39.05,39.08,22000.0,20.8634,20.8847,20.8154,20.8314,22000.0
2009-08-25 15:30:00,39.08,39.08,38.94,38.99,56400.0,20.8314,20.8314,20.7568,20.7834,56400.0
2009-08-25 15:35:00,38.99,39.06,38.99,39.05,29200.0,20.7834,20.8208,20.7834,20.8154,29200.0
2009-08-25 15:40:00,39.06,39.09,38.97,39.0,64700.0,20.8208,20.8367,20.7728,20.7888,64700.0
2009-08-25 15:45:00,38.99,39.01,38.88,38.92,67500.0,20.7834,20.7941,20.7248,20.7461,67500.0
2009-08-25 15:50:00,38.91,39.02,38.9,39.01,75700.0,20.7408,20.7994,20.7355,20.7941,75700.0
2009-08-25 15:55:00,39.01,39.05,38.98,39.05,79100.0,20.7941,20.8154,20.7781,20.8154,79100.0
2009-08-26 09:30:00,38.91,38.99,38.72,38.92,102900.0,20.7408,20.7834,20.6395,20.7461,102900.0
2009-08-26 09:35:00,38.91,39.0,38.75,38.91,49400.0,20.7408,20.7888,20.6555,20.7408,49400.0
2009-08-26 09:40:00,38.92,39.0,38.85,38.88,57500.0,20.7461,20.7888,20.7088,20.7248,57500.0
2009-08-26 09:45:00,38.88,38.88,38.72,38.72,47200.0,20.7248,20.7248,20.6395,20.6395,47200.0
2009-08-26 09:50:00,38.72,38.76,38.61,38.76,57900.0,20.6395,20.6608,20.5809,20.6608,57900.0
2009-08-26 09:55:00,38.78,38.9,38.69,38.89,52900.0,20.6715,20.7355,20.6235,20.7301,52900.0
2009-08-26 10:00:00,38.89,39.03,38.84,38.92,92500.0,20.7301,20.8048,20.7035,20.7461,92500.0
2009-08-26 10:05:00,38.93,39.07,38.88,38.94,66200.0,20.7515,20.8261,20.7248,20.7568,66200.0
2009-08-26 10:10:00,38.94,39.02,38.82,38.94,49900.0,20.7568,20.7994,20.6928,20.7568,49900.0
2009-08-26 10:15:00,38.95,39.09,38.89,39.05,49900.0,20.7621,20.8367,20.7301,20.8154,49900.0
2009-08-26 10:20:00,39.07,39.19,39.05,39.15,65200.0,20.8261,20.89,20.8154,20.8687,65200.0
2009-08-26 10:25:00,39.15,39.16,39.02,39.07,33900.0,20.8687,20.8741,20.7994,20.8261,33900.0
2009-08-26 10:30:00,39.08,39.16,39.03,39.08,58200.0,20.8314,20.8741,20.8048,20.8314,58200.0
2009-08-26 10:35:00,39.07,39.22,39.05,39.15,72400.0,20.8261,20.906,20.8154,20.8687,72400.0
2009-08-26 10:40:00,39.15,39.17,39.0,39.01,32200.0,20.8687,20.8794,20.7888,20.7941,32200.0
2009-08-26 10:45:00,39.01,39.07,38.94,39.03,32700.0,20.7941,20.8261,20.7568,20.8048,32700.0
2009-08-26 10:50:00,39.05,39.13,39.03,39.13,19300.0,20.8154,20.8581,20.8048,20.8581,19300.0
2009-08-26 10:55:00,39.12,39.13,39.06,39.12,35100.0,20.8527,20.8581,20.8208,20.8527,35100.0
2009-08-26 11:00:00,39.13,39.15,39.05,39.07,40000.0,20.8581,20.8687,20.8154,20.8261,40000.0
2009-08-26 11:05:00,39.06,39.06,38.95,38.95,22200.0,20.8208,20.8208,20.7621,20.7621,22200.0
2009-08-26 11:10:00,38.95,38.97,38.83,38.84,21600.0,20.7621,20.7728,20.6982,20.7035,21600.0
2009-08-26 11:15:00,38.84,38.87,38.79,38.82,17700.0,20.7035,20.7195,20.6768,20.6928,17700.0
2009-08-26 11:20:00,38.82,38.82,38.71,38.78,35000.0,20.6928,20.6928,20.6342,20.6715,35000.0
2009-08-26 11:25:00,38.78,38.81,38.74,38.77,24500.0,20.6715,20.6875,20.6502,20.6662,24500.0
2009-08-26 11:30:00,38.76,38.79,38.72,38.77,18400.0,20.6608,20.6768,20.6395,20.6662,18400.0
2009-08-26 11:35:00,38.76,38.77,38.65,38.68,23600.0,20.6608,20.6662,20.6022,20.6182,23600.0
2009-08-26 11:40:00,38.69,38.78,38.69,38.77,19800.0,20.6235,20.6715,20.6235,20.6662,19800.0
2009-08-26 11:45:00,38.77,38.79,38.72,38.78,18000.0,20.6662,20.6768,20.6395,20.6715,18000.0
2009-08-26 11:50:00,38.77,38.81,38.75,38.78,37400.0,20.6662,20.6875,20.6555,20.6715,37400.0
2009-08-26 11:55:00,38.79,38.8,38.76,38.79,9500.0,20.6768,20.6822,20.6608,20.6768,9500.0
2009-08-26 12:00:00,38.81,38.84,38.75,38.84,19600.0,20.6875,20.7035,20.6555,20.7035,19600.0
2009-08-26 12:05:00,38.83,38.89,38.75,38.84,17500.0,20.6982,20.7301,20.6555,20.7035,17500.0
2009-08-26 12:10:00,38.83,38.92,38.82,38.92,11300.0,20.6982,20.7461,20.6928,20.7461,11300.0
2009-08-26 12:15:00,38.93,39.01,38.89,38.99,14000.0,20.7515,20.7941,20.7301,20.7834,14000.0
2009-08-26 12:20:00,39.01,39.05,38.93,38.93,35600.0,20.7941,20.8154,20.7515,20.7515,35600.0
2009-08-26 12:25:00,38.93,38.97,38.9,38.97,18800.0,20.7515,20.7728,20.7355,20.7728,18800.0
2009-08-26 12:30:00,38.97,38.97,38.83,38.95,18300.0,20.7728,20.7728,20.6982,20.7621,18300.0
2009-08-26 12:35:00,38.96,38.98,38.85,38.9,20000.0,20.7674,20.7781,20.7088,20.7355,20000.0
2009-08-26 12:40:00,38.92,38.93,38.84,38.9,26800.0,20.7461,20.7515,20.7035,20.7355,26800.0
2009-08-26 12:45:00,38.89,38.93,38.85,38.92,54000.0,20.7301,20.7515,20.7088,20.7461,54000.0
2009-08-26 12:50:00,38.91,38.95,38.89,38.94,13900.0,20.7408,20.7621,20.7301,20.7568,13900.0
2009-08-26 12:55:00,38.95,38.98,38.93,38.93,14200.0,20.7621,20.7781,20.7515,20.7515,14200.0
2009-08-26 13:00:00,38.93,38.94,38.83,38.83,13900.0,20.7515,20.7568,20.6982,20.6982,13900.0
2009-08-26 13:05:00,38.83,38.86,38.77,38.83,25900.0,20.6982,20.7141,20.6662,20.6982,25900.0
2009-08-26 13:10:00,38.82,38.87,38.81,38.87,7400.0,20.6928,20.7195,20.6875,20.7195,7400.0
2009-08-26 13:15:00,38.86,38.88,38.74,38.77,26700.0,20.7141,20.7248,20.6502,20.6662,26700.0
2009-08-26 13:20:00,38.78,38.87,38.78,38.83,18300.0,20.6715,20.7195,20.6715,20.6982,18300.0
2009-08-26 13:25:00,38.83,38.93,38.82,38.91,13700.0,20.6982,20.7515,20.6928,20.7408,13700.0
2009-08-26 13:30:00,38.92,38.94,38.87,38.93,18700.0,20.7461,20.7568,20.7195,20.7515,18700.0
2009-08-26 13:35:00,38.93,39.0,38.89,38.99,26600.0,20.7515,20.7888,20.7301,20.7834,26600.0
2009-08-26 13:40:00,38.98,39.0,38.93,38.94,16600.0,20.7781,20.7888,20.7515,20.7568,16600.0
2009-08-26 13:45:00,38.94,39.0,38.9,38.97,47000.0,20.7568,20.7888,20.7355,20.7728,47000.0
2009-08-26 13:50:00,38.97,38.98,38.91,38.92,5500.0,20.7728,20.7781,20.7408,20.7461,5500.0
2009-08-26 13:55:00,38.92,39.07,38.92,39.05,38700.0,20.7461,20.8261,20.7461,20.8154,38700.0
2009-08-26 14:00:00,39.07,39.08,39.01,39.03,19900.0,20.8261,20.8314,20.7941,20.8048,19900.0
2009-08-26 14:05:00,39.03,39.06,39.01,39.04,9600.0,20.8048,20.8208,20.7941,20.8101,9600.0
2009-08-26 14:10:00,39.0,39.04,38.97,39.04,30900.0,20.7888,20.8101,20.7728,20.8101,30900.0
2009-08-26 14:15:00,39.04,39.04,39.01,39.04,22200.0,20.8101,20.8101,20.7941,20.8101,22200.0
2009-08-26 14:20:00,39.05,39.06,38.93,38.97,33000.0,20.8154,20.8208,20.7515,20.7728,33000.0
2009-08-26 14:25:00,38.98,39.04,38.95,38.98,22800.0,20.7781,20.8101,20.7621,20.7781,22800.0
2009-08-26 14:30:00,38.98,39.06,38.95,38.96,17800.0,20.7781,20.8208,20.7621,20.7674,17800.0
2009-08-26 14:35:00,38.98,39.02,38.96,38.98,22500.0,20.7781,20.7994,20.7674,20.7781,22500.0
2009-08-26 14:40:00,38.99,39.03,38.96,39.0,23700.0,20.7834,20.8048,20.7674,20.7888,23700.0
2009-08-26 14:45:00,39.0,39.12,39.0,39.07,46300.0,20.7888,20.8527,20.7888,20.8261,46300.0
2009-08-26 14:50:00,39.08,39.08,38.94,39.03,30900.0,20.8314,20.8314,20.7568,20.8048,30900.0
2009-08-26 14:55:00,39.01,39.01,38.92,38.95,28700.0,20.7941,20.7941,20.7461,20.7621,28700.0
2009-08-26 15:00:00,38.93,39.03,38.9,39.0,67000.0,20.7515,20.8048,20.7355,20.7888,67000.0
2009-08-26 15:05:00,38.98,39.01,38.94,38.97,27100.0,20.7781,20.7941,20.7568,20.7728,27100.0
2009-08-26 15:10:00,38.97,39.03,38.94,38.99,33000.0,20.7728,20.8048,20.7568,20.7834,33000.0
2009-08-26 15:15:00,38.99,39.03,38.96,38.98,26000.0,20.7834,20.8048,20.7674,20.7781,26000.0
2009-08-26 15:20:00,39.0,39.03,38.99,39.0,11900.0,20.7888,20.8048,20.7834,20.7888,11900.0
2009-08-26 15:25:00,39.01,39.13,39.0,39.06,40700.0,20.7941,20.8581,20.7888,20.8208,40700.0
2009-08-26 15:30:00,39.07,39.12,39.0,39.04,60600.0,20.8261,20.8527,20.7888,20.8101,60600.0
2009-08-26 15:35:00,39.04,39.12,39.01,39.1,31300.0,20.8101,20.8527,20.7941,20.8421,31300.0
2009-08-26 15:40:00,39.09,39.12,39.04,39.12,19900.0,20.8367,20.8527,20.8101,20.8527,19900.0
2009-08-26 15:45:00,39.15,39.15,39.04,39.12,89100.0,20.8687,20.8687,20.8101,20.8527,89100.0
2009-08-26 15:50:00,39.14,39.2,39.11,39.19,82500.0,20.8634,20.8954,20.8474,20.89,82500.0
2009-08-26 15:55:00,39.18,39.23,39.16,39.19,53600.0,20.8847,20.9114,20.8741,20.89,53600.0
2009-08-27 09:30:00,39.15,39.21,38.76,38.79,62700.0,20.8687,20.9007,20.6608,20.6768,62700.0
2009-08-27 09:35:00,38.79,38.9,38.76,38.78,50100.0,20.6768,20.7355,20.6608,20.6715,50100.0
2009-08-27 09:40:00,38.79,38.89,38.65,38.81,43100.0,20.6768,20.7301,20.6022,20.6875,43100.0
2009-08-27 09:45:00,38.79,38.82,38.71,38.73,44200.0,20.6768,20.6928,20.6342,20.6448,44200.0
2009-08-27 09:50:00,38.72,38.73,38.62,38.66,43500.0,20.6395,20.6448,20.5862,20.6075,43500.0
2009-08-27 09:55:00,38.65,38.68,38.57,38.6,31800.0,20.6022,20.6182,20.5596,20.5756,31800.0
2009-08-27 10:00:00,38.59,38.59,38.39,38.44,90400.0,20.5702,20.5702,20.4636,20.4903,90400.0
2009-08-27 10:05:00,38.43,38.48,38.35,38.36,69900.0,20.4849,20.5116,20.4423,20.4476,69900.0
2009-08-27 10:10:00,38.36,38.51,38.36,38.46,48900.0,20.4476,20.5276,20.4476,20.5009,48900.0
2009-08-27 10:15:00,38.45,38.52,38.4,38.52,27500.0,20.4956,20.5329,20.4689,20.5329,27500.0
2009-08-27 10:20:00,38.56,38.56,38.48,38.52,16800.0,20.5542,20.5542,20.5116,20.5329,16800.0
2009-08-27 10:25:00,38.51,38.56,38.51,38.53,16100.0,20.5276,20.5542,20.5276,20.5382,16100.0
2009-08-27 10:30:00,38.56,38.62,38.56,38.6,9500.0,20.5542,20.5862,20.5542,20.5756,9500.0
2009-08-27 10:35:00,38.59,38.59,38.51,38.53,12900.0,20.5702,20.5702,20.5276,20.5382,12900.0
2009-08-27 10:40:00,38.5,38.6,38.48,38.59,129300.0,20.5222,20.5756,20.5116,20.5702,129300.0
2009-08-27 10:45:00,38.59,38.59,38.5,38.52,8700.0,20.5702,20.5702,20.5222,20.5329,8700.0
2009-08-27 10:50:00,38.51,38.52,38.46,38.49,15000.0,20.5276,20.5329,20.5009,20.5169,15000.0
2009-08-27 10:55:00,38.51,38.53,38.45,38.49,28100.0,20.5276,20.5382,20.4956,20.5169,28100.0
2009-08-27 11:00:00,38.49,38.61,38.45,38.61,28400.0,20.5169,20.5809,20.4956,20.5809,28400.0
2009-08-27 11:05:00,38.61,38.62,38.55,38.6,14900.0,20.5809,20.5862,20.5489,20.5756,14900.0
2009-08-27 11:10:00,38.6,38.6,38.56,38.6,10000.0,20.5756,20.5756,20.5542,20.5756,10000.0
2009-08-27 11:15:00,38.61,38.61,38.58,38.61,16600.0,20.5809,20.5809,20.5649,20.5809,16600.0
2009-08-27 11:20:00,38.6,38.62,38.56,38.62,11900.0,20.5756,20.5862,20.5542,20.5862,11900.0
2009-08-27 11:25:00,38.61,38.75,38.6,38.72,31300.0,20.5809,20.6555,20.5756,20.6395,31300.0
2009-08-27 11:30:00,38.72,38.72,38.64,38.67,45000.0,20.6395,20.6395,20.5969,20.6129,45000.0
2009-08-27 11:35:00,38.67,38.68,38.61,38.61,77000.0,20.6129,20.6182,20.5809,20.5809,77000.0
2009-08-27 11:40:00,38.61,38.63,38.54,38.54,30800.0,20.5809,20.5915,20.5436,20.5436,30800.0
2009-08-27 11:45:00,38.55,38.67,38.55,38.62,18200.0,20.5489,20.6129,20.5489,20.5862,18200.0
2009-08-27 11:50:00,38.62,38.62,38.57,38.58,23400.0,20.5862,20.5862,20.5596,20.5649,23400.0
2009-08-27 11:55:00,38.59,38.68,38.56,38.64,30200.0,20.5702,20.6182,20.5542,20.5969,30200.0
2009-08-27 12:00:00,38.64,38.65,38.52,38.52,15700.0,20.5969,20.6022,20.5329,20.5329,15700.0
2009-08-27 12:05:00,38.52,38.59,38.52,38.54,14200.0,20.5329,20.5702,20.5329,20.5436,14200.0
2009-08-27 12:10:00,38.54,38.65,38.54,38.57,16500.0,20.5436,20.6022,20.5436,20.5596,16500.0
2009-08-27 12:15:00,38.57,38.6,38.55,38.58,13700.0,20.5596,20.5756,20.5489,20.5649,13700.0
2009-08-27 12:20:00,38.58,38.62,38.58,38.62,26900.0,20.5649,20.5862,20.5649,20.5862,26900.0
2009-08-27 12:25:00,38.62,38.77,38.62,38.76,37700.0,20.5862,20.6662,20.5862,20.6608,37700.0
2009-08-27 12:30:00,38.78,38.85,38.7,38.85,51500.0,20.6715,20.7088,20.6289,20.7088,51500.0
2009-08-27 12:35:00,38.84,38.84,38.75,38.79,16100.0,20.7035,20.7035,20.6555,20.6768,16100.0
2009-08-27 12:40:00,38.78,38.81,38.68,38.75,31600.0,20.6715,20.6875,20.6182,20.6555,31600.0
2009-08-27 12:45:00,38.76,38.78,38.72,38.74,21600.0,20.6608,20.6715,20.6395,20.6502,21600.0
2009-08-27 12:50:00,38.75,38.82,38.72,38.78,14200.0,20.6555,20.6928,20.6395,20.6715,14200.0
2009-08-27 12:55:00,38.78,38.85,38.73,38.85,16500.0,20.6715,20.7088,20.6448,20.7088,16500.0
2009-08-27 13:00:00,38.87,38.89,38.82,38.85,14600.0,20.7195,20.7301,20.6928,20.7088,14600.0
2009-08-27 13:05:00,38.85,38.93,38.85,38.85,11600.0,20.7088,20.7515,20.7088,20.7088,11600.0
2009-08-27 13:10:00,38.85,38.85,38.75,38.76,13000.0,20.7088,20.7088,20.6555,20.6608,13000.0
2009-08-27 13:15:00,38.77,38.85,38.77,38.85,8600.0,20.6662,20.7088,20.6662,20.7088,8600.0
2009-08-27 13:20:00,38.86,38.9,38.83,38.9,8400.0,20.7141,20.7355,20.6982,20.7355,8400.0
2009-08-27 13:25:00,38.89,38.91,38.86,38.9,13400.0,20.7301,20.7408,20.7141,20.7355,13400.0
2009-08-27 13:30:00,38.92,39.0,38.88,39.0,16800.0,20.7461,20.7888,20.7248,20.7888,16800.0
2009-08-27 13:35:00,39.01,39.08,38.98,39.03,28400.0,20.7941,20.8314,20.7781,20.8048,28400.0
2009-08-27 13:40:00,39.03,39.05,38.96,39.05,17900.0,20.8048,20.8154,20.7674,20.8154,17900.0
2009-08-27 13:45:00,39.04,39.09,38.99,39.06,25600.0,20.8101,20.8367,20.7834,20.8208,25600.0
2009-08-27 13:50:00,39.06,39.13,39.0,39.13,29400.0,20.8208,20.8581,20.7888,20.8581,29400.0
2009-08-27 13:55:00,39.14,39.16,39.06,39.11,32300.0,20.8634,20.8741,20.8208,20.8474,32300.0
2009-08-27 14:00:00,39.13,39.22,39.13,39.21,19600.0,20.8581,20.906,20.8581,20.9007,19600.0
2009-08-27 14:05:00,39.22,39.22,39.15,39.17,29600.0,20.906,20.906,20.8687,20.8794,29600.0
2009-08-27 14:10:00,39.17,39.21,39.15,39.19,10300.0,20.8794,20.9007,20.8687,20.89,10300.0
2009-08-27 14:15:00,39.17,39.21,39.14,39.17,18600.0,20.8794,20.9007,20.8634,20.8794,18600.0
2009-08-27 14:20:00,39.2,39.25,39.18,39.19,21800.0,20.8954,20.922,20.8847,20.89,21800.0
2009-08-27 14:25:00,39.2,39.29,39.19,39.22,19100.0,20.8954,20.9434,20.89,20.906,19100.0
2009-08-27 14:30:00,39.23,39.36,39.22,39.35,42400.0,20.9114,20.9807,20.906,20.9753,42400.0
2009-08-27 14:35:00,39.37,39.41,39.35,39.41,27800.0,20.986,21.0073,20.9753,21.0073,27800.0
2009-08-27 14:40:00,39.42,39.56,39.42,39.56,41000.0,21.0126,21.0873,21.0126,21.0873,41000.0
2009-08-27 14:45:00,39.55,39.57,39.38,39.4,64400.0,21.0819,21.0926,20.9913,21.002,64400.0
2009-08-27 14:50:00,39.39,39.43,39.38,39.38,15000.0,20.9967,21.018,20.9913,20.9913,15000.0
2009-08-27 14:55:00,39.36,39.43,39.35,39.43,14500.0,20.9807,21.018,20.9753,21.018,14500.0
2009-08-27 15:00:00,39.44,39.49,39.43,39.44,15800.0,21.0233,21.05,21.018,21.0233,15800.0
2009-08-27 15:05:00,39.44,39.45,39.38,39.41,38400.0,21.0233,21.0286,20.9913,21.0073,38400.0
2009-08-27 15:10:00,39.41,39.48,39.41,39.48,12400.0,21.0073,21.0446,21.0073,21.0446,12400.0
2009-08-27 15:15:00,39.5,39.57,39.47,39.56,46800.0,21.0553,21.0926,21.0393,21.0873,46800.0
2009-08-27 15:20:00,39.55,39.61,39.45,39.47,46400.0,21.0819,21.1139,21.0286,21.0393,46400.0
2009-08-27 15:25:00,39.45,39.52,39.4,39.46,53600.0,21.0286,21.066,21.002,21.034,53600.0
2009-08-27 15:30:00,39.47,39.51,39.45,39.49,29400.0,21.0393,21.0606,21.0286,21.05,29400.0
2009-08-27 15:35:00,39.49,39.62,39.46,39.62,35800.0,21.05,21.1193,21.034,21.1193,35800.0
2009-08-27 15:40:00,39.62,39.64,39.5,39.63,71600.0,21.1193,21.1299,21.0553,21.1246,71600.0
2009-08-27 15:45:00,39.65,39.65,39.57,39.65,68100.0,21.1352,21.1352,21.0926,21.1352,68100.0
2009-08-27 15:50:00,39.64,39.65,39.58,39.6,64900.0,21.1299,21.1352,21.0979,21.1086,64900.0
2009-08-27 15:55:00,39.6,39.61,39.55,39.58,41200.0,21.1086,21.1139,21.0819,21.0979,41200.0
2009-08-28 09:30:00,39.9,39.97,39.76,39.8,92800.0,21.2685,21.3058,21.1939,21.2152,92800.0
2009-08-28 09:35:00,39.81,40.04,39.81,39.9,90700.0,21.2205,21.3431,21.2205,21.2685,90700.0
2009-08-28 09:40:00,39.9,39.91,39.52,39.52,51900.0,21.2685,21.2738,21.066,21.066,51900.0
2009-08-28 09:45:00,39.51,39.59,39.46,39.54,53200.0,21.0606,21.1033,21.034,21.0766,53200.0
2009-08-28 09:50:00,39.55,39.75,39.4,39.73,66900.0,21.0819,21.1886,21.002,21.1779,66900.0
2009-08-28 09:55:00,39.74,39.76,39.53,39.54,68000.0,21.1832,21.1939,21.0713,21.0766,68000.0
2009-08-28 10:00:00,39.55,39.64,39.41,39.55,82300.0,21.0819,21.1299,21.0073,21.0819,82300.0
2009-08-28 10:05:00,39.51,39.6,39.42,39.52,101700.0,21.0606,21.1086,21.0126,21.066,101700.0
2009-08-28 10:10:00,39.5,39.71,39.5,39.57,86400.0,21.0553,21.1672,21.0553,21.0926,86400.0
2009-08-28 10:15:00,39.57,39.7,39.55,39.69,48300.0,21.0926,21.1619,21.0819,21.1566,48300.0
2009-08-28 10:20:00,39.69,39.69,39.47,39.47,36000.0,21.1566,21.1566,21.0393,21.0393,36000.0
2009-08-28 10:25:00,39.51,39.59,39.4,39.45,41800.0,21.0606,21.1033,21.002,21.0286,41800.0
2009-08-28 10:30:00,39.44,39.48,39.35,39.46,70800.0,21.0233,21.0446,20.9753,21.034,70800.0
2009-08-28 10:35:00,39.46,39.56,39.41,39.56,32500.0,21.034,21.0873,21.0073,21.0873,32500.0
2009-08-28 10:40:00,39.56,39.57,39.42,39.44,65500.0,21.0873,21.0926,21.0126,21.0233,65500.0
2009-08-28 10:45:00,39.43,39.57,39.38,39.55,31700.0,21.018,21.0926,20.9913,21.0819,31700.0
2009-08-28 10:50:00,39.57,39.57,39.46,39.47,37400.0,21.0926,21.0926,21.034,21.0393,37400.0
2009-08-28 10:55:00,39.5,39.57,39.44,39.49,56400.0,21.0553,21.0926,21.0233,21.05,56400.0
2009-08-28 11:00:00,39.49,39.53,39.39,39.47,43100.0,21.05,21.0713,20.9967,21.0393,43100.0
2009-08-28 11:05:00,39.47,39.55,39.45,39.53,63000.0,21.0393,21.0819,21.0286,21.0713,63000.0
2009-08-28 11:10:00,39.53,39.54,39.41,39.52,70000.0,21.0713,21.0766,21.0073,21.066,70000.0
2009-08-28 11:15:00,39.51,39.55,39.46,39.52,27300.0,21.0606,21.0819,21.034,21.066,27300.0
2009-08-28 11:20:00,39.51,39.57,39.49,39.54,21500.0,21.0606,21.0926,21.05,21.0766,21500.0
2009-08-28 11:25:00,39.53,39.57,39.47,39.52,20300.0,21.0713,21.0926,21.0393,21.066,20300.0
2009-08-28 11:30:00,39.51,39.55,39.49,39.49,7100.0,21.0606,21.0819,21.05,21.05,7100.0
2009-08-28 11:35:00,39.5,39.61,39.49,39.55,20400.0,21.0553,21.1139,21.05,21.0819,20400.0
2009-08-28 11:40:00,39.55,39.55,39.42,39.42,22100.0,21.0819,21.0819,21.0126,21.0126,22100.0
2009-08-28 11:45:00,39.42,39.54,39.42,39.49,24100.0,21.0126,21.0766,21.0126,21.05,24100.0
2009-08-28 11:50:00,39.49,39.51,39.43,39.43,11900.0,21.05,21.0606,21.018,21.018,11900.0
2009-08-28 11:55:00,39.4,39.46,39.37,39.44,19300.0,21.002,21.034,20.986,21.0233,19300.0
2009-08-28 12:00:00,39.43,39.55,39.43,39.47,19300.0,21.018,21.0819,21.018,21.0393,19300.0
2009-08-28 12:05:00,39.46,39.52,39.39,39.41,15100.0,21.034,21.066,20.9967,21.0073,15100.0
2009-08-28 12:10:00,39.39,39.4,39.25,39.27,18000.0,20.9967,21.002,20.922,20.9327,18000.0
2009-08-28 12:15:00,39.25,39.29,39.19,39.2,33800.0,20.922,20.9434,20.89,20.8954,33800.0
2009-08-28 12:20:00,39.22,39.42,39.19,39.27,35700.0,20.906,21.0126,20.89,20.9327,35700.0
2009-08-28 12:25:00,39.24,39.39,39.21,39.27,88700.0,20.9167,20.9967,20.9007,20.9327,88700.0
2009-08-28 12:30:00,39.28,39.36,39.27,39.32,31800.0,20.938,20.9807,20.9327,20.9593,31800.0
2009-08-28 12:35:00,39.32,39.41,39.28,39.38,55900.0,20.9593,21.0073,20.938,20.9913,55900.0
2009-08-28 12:40:00,39.39,39.4,39.34,39.4,23600.0,20.9967,21.002,20.97,21.002,23600.0
2009-08-28 12:45:00,39.39,39.42,39.33,39.4,39600.0,20.9967,21.0126,20.9647,21.002,39600.0
2009-08-28 12:50:00,39.4,39.44,39.33,39.4,38100.0,21.002,21.0233,20.9647,21.002,38100.0
2009-08-28 12:55:00,39.4,39.44,39.37,39.42,28200.0,21.002,21.0233,20.986,21.0126,28200.0
2009-08-28 13:00:00,39.42,39.56,39.42,39.53,34400.0,21.0126,21.0873,21.0126,21.0713,34400.0
2009-08-28 13:05:00,39.53,39.6,39.53,39.6,8600.0,21.0713,21.1086,21.0713,21.1086,8600.0
2009-08-28 13:10:00,39.63,39.71,39.63,39.64,26900.0,21.1246,21.1672,21.1246,21.1299,26900.0
2009-08-28 13:15:00,39.64,39.67,39.58,39.62,19500.0,21.1299,21.1459,21.0979,21.1193,19500.0
2009-08-28 13:20:00,39.62,39.72,39.62,39.64,29300.0,21.1193,21.1726,21.1193,21.1299,29300.0
2009-08-28 13:25:00,39.65,39.67,39.61,39.62,9600.0,21.1352,21.1459,21.1139,21.1193,9600.0
2009-08-28 13:30:00,39.62,39.69,39.62,39.67,27100.0,21.1193,21.1566,21.1193,21.1459,27100.0
2009-08-28 13:35:00,39.68,39.72,39.66,39.66,22600.0,21.1512,21.1726,21.1406,21.1406,22600.0
2009-08-28 13:40:00,39.66,39.71,39.65,39.65,13100.0,21.1406,21.1672,21.1352,21.1352,13100.0
2009-08-28 13:45:00,39.64,39.68,39.56,39.65,43300.0,21.1299,21.1512,21.0873,21.1352,43300.0
2009-08-28 13:50:00,39.65,39.7,39.6,39.67,54600.0,21.1352,21.1619,21.1086,21.1459,54600.0
2009-08-28 13:55:00,39.65,39.69,39.59,39.68,31000.0,21.1352,21.1566,21.1033,21.1512,31000.0
2009-08-28 14:00:00,39.67,39.67,39.57,39.59,9800.0,21.1459,21.1459,21.0926,21.1033,9800.0
2009-08-28 14:05:00,39.57,39.67,39.56,39.64,51500.0,21.0926,21.1459,21.0873,21.1299,51500.0
2009-08-28 14:10:00,39.65,39.69,39.62,39.63,32800.0,21.1352,21.1566,21.1193,21.1246,32800.0
2009-08-28 14:15:00,39.64,39.74,39.64,39.69,27400.0,21.1299,21.1832,21.1299,21.1566,27400.0
2009-08-28 14:20:00,39.68,39.68,39.61,39.61,46400.0,21.1512,21.1512,21.1139,21.1139,46400.0
2009-08-28 14:25:00,39.61,39.69,39.59,39.69,25400.0,21.1139,21.1566,21.1033,21.1566,25400.0
2009-08-28 14:30:00,39.67,39.68,39.49,39.58,55300.0,21.1459,21.1512,21.05,21.0979,55300.0
2009-08-28 14:35:00,39.55,39.65,39.52,39.59,29700.0,21.0819,21.1352,21.066,21.1033,29700.0
2009-08-28 14:40:00,39.61,39.65,39.58,39.61,12000.0,21.1139,21.1352,21.0979,21.1139,12000.0
2009-08-28 14:45:00,39.58,39.65,39.58,39.63,14900.0,21.0979,21.1352,21.0979,21.1246,14900.0
2009-08-28 14:50:00,39.63,39.72,39.59,39.66,60100.0,21.1246,21.1726,21.1033,21.1406,60100.0
2009-08-28 14:55:00,39.66,39.71,39.65,39.69,29200.0,21.1406,21.1672,21.1352,21.1566,29200.0
2009-08-28 15:00:00,39.7,39.7,39.65,39.69,22600.0,21.1619,21.1619,21.1352,21.1566,22600.0
2009-08-28 15:05:00,39.67,39.67,39.57,39.63,37900.0,21.1459,21.1459,21.0926,21.1246,37900.0
2009-08-28 15:10:00,39.65,39.7,39.65,39.66,16300.0,21.1352,21.1619,21.1352,21.1406,16300.0
2009-08-28 15:15:00,39.67,39.75,39.66,39.74,19700.0,21.1459,21.1886,21.1406,21.1832,19700.0
2009-08-28 15:20:00,39.75,39.84,39.72,39.84,29100.0,21.1886,21.2365,21.1726,21.2365,29100.0
2009-08-28 15:25:00,39.85,39.89,39.82,39.85,16400.0,21.2419,21.2632,21.2259,21.2419,16400.0
2009-08-28 15:30:00,39.87,39.91,39.79,39.82,34400.0,21.2525,21.2738,21.2099,21.2259,34400.0
2009-08-28 15:35:00,39.81,39.87,39.81,39.85,29500.0,21.2205,21.2525,21.2205,21.2419,29500.0
2009-08-28 15:40:00,39.86,39.93,39.77,39.8,82100.0,21.2472,21.2845,21.1992,21.2152,82100.0
2009-08-28 15:45:00,39.8,39.87,39.72,39.84,47000.0,21.2152,21.2525,21.1726,21.2365,47000.0
2009-08-28 15:50:00,39.84,39.87,39.78,39.86,36000.0,21.2365,21.2525,21.2045,21.2472,36000.0
2009-08-28 15:55:00,39.86,39.87,39.76,39.87,37900.0,21.2472,21.2525,21.1939,21.2525,37900.0
2009-08-31 09:30:00,39.19,39.44,39.16,39.32,136800.0,20.89,21.0233,20.8741,20.9593,136800.0
2009-08-31 09:35:00,39.33,39.57,39.23,39.5,93200.0,20.9647,21.0926,20.9114,21.0553,93200.0
2009-08-31 09:40:00,39.53,39.55,39.3,39.42,69800.0,21.0713,21.0819,20.9487,21.0126,69800.0
2009-08-31 09:45:00,39.41,39.53,39.26,39.35,64100.0,21.0073,21.0713,20.9274,20.9753,64100.0
2009-08-31 09:50:00,39.34,39.34,39.15,39.22,70800.0,20.97,20.97,20.8687,20.906,70800.0
2009-08-31 09:55:00,39.21,39.4,39.19,39.36,52700.0,20.9007,21.002,20.89,20.9807,52700.0
2009-08-31 10:00:00,39.36,39.36,39.18,39.32,44100.0,20.9807,20.9807,20.8847,20.9593,44100.0
2009-08-31 10:05:00,39.3,39.34,39.23,39.29,16700.0,20.9487,20.97,20.9114,20.9434,16700.0
2009-08-31 10:10:00,39.28,39.4,39.25,39.34,50400.0,20.938,21.002,20.922,20.97,50400.0
2009-08-31 10:15:00,39.35,39.41,39.2,39.28,87400.0,20.9753,21.0073,20.8954,20.938,87400.0
2009-08-31 10:20:00,39.28,39.37,39.17,39.19,58800.0,20.938,20.986,20.8794,20.89,58800.0
2009-08-31 10:25:00,39.17,39.27,39.05,39.17,72800.0,20.8794,20.9327,20.8154,20.8794,72800.0
2009-08-31 10:30:00,39.15,39.16,38.98,39.15,51300.0,20.8687,20.8741,20.7781,20.8687,51300.0
2009-08-31 10:35:00,39.15,39.2,39.07,39.2,96900.0,20.8687,20.8954,20.8261,20.8954,96900.0
2009-08-31 10:40:00,39.2,39.23,39.12,39.13,32700.0,20.8954,20.9114,20.8527,20.8581,32700.0
2009-08-31 10:45:00,39.12,39.18,39.08,39.14,30300.0,20.8527,20.8847,20.8314,20.8634,30300.0
2009-08-31 10:50:00,39.16,39.23,39.11,39.12,40100.0,20.8741,20.9114,20.8474,20.8527,40100.0
2009-08-31 10:55:00,39.12,39.19,39.1,39.19,30000.0,20.8527,20.89,20.8421,20.89,30000.0
2009-08-31 11:00:00,39.19,39.19,39.06,39.07,39000.0,20.89,20.89,20.8208,20.8261,39000.0
2009-08-31 11:05:00,39.08,39.11,39.06,39.08,20300.0,20.8314,20.8474,20.8208,20.8314,20300.0
2009-08-31 11:10:00,39.11,39.17,39.1,39.1,15000.0,20.8474,20.8794,20.8421,20.8421,15000.0
2009-08-31 11:15:00,39.09,39.23,39.09,39.2,36900.0,20.8367,20.9114,20.8367,20.8954,36900.0
2009-08-31 11:20:00,39.19,39.26,39.09,39.15,44800.0,20.89,20.9274,20.8367,20.8687,44800.0
2009-08-31 11:25:00,39.17,39.2,39.11,39.11,13200.0,20.8794,20.8954,20.8474,20.8474,13200.0
2009-08-31 11:30:00,39.12,39.2,39.1,39.12,25100.0,20.8527,20.8954,20.8421,20.8527,25100.0
2009-08-31 11:35:00,39.12,39.19,39.06,39.18,18500.0,20.8527,20.89,20.8208,20.8847,18500.0
2009-08-31 11:40:00,39.17,39.17,39.1,39.1,12800.0,20.8794,20.8794,20.8421,20.8421,12800.0
2009-08-31 11:45:00,39.12,39.12,39.06,39.07,14100.0,20.8527,20.8527,20.8208,20.8261,14100.0
2009-08-31 11:50:00,39.06,39.09,39.0,39.03,36300.0,20.8208,20.8367,20.7888,20.8048,36300.0
2009-08-31 11:55:00,39.04,39.05,39.01,39.03,9900.0,20.8101,20.8154,20.7941,20.8048,9900.0
2009-08-31 12:00:00,39.03,39.06,38.95,38.95,33000.0,20.8048,20.8208,20.7621,20.7621,33000.0
2009-08-31 12:05:00,38.97,38.97,38.93,38.96,11600.0,20.7728,20.7728,20.7515,20.7674,11600.0
2009-08-31 12:10:00,38.95,39.04,38.95,39.03,31500.0,20.7621,20.8101,20.7621,20.8048,31500.0
2009-08-31 12:15:00,39.02,39.03,38.95,38.96,24600.0,20.7994,20.8048,20.7621,20.7674,24600.0
2009-08-31 12:20:00,38.96,39.05,38.96,39.03,14300.0,20.7674,20.8154,20.7674,20.8048,14300.0
2009-08-31 12:25:00,39.04,39.05,38.99,38.99,18900.0,20.8101,20.8154,20.7834,20.7834,18900.0
2009-08-31 12:30:00,39.0,39.04,38.99,39.0,7300.0,20.7888,20.8101,20.7834,20.7888,7300.0
2009-08-31 12:35:00,39.0,39.0,38.86,38.93,35900.0,20.7888,20.7888,20.7141,20.7515,35900.0
2009-08-31 12:40:00,38.94,38.98,38.9,38.93,17300.0,20.7568,20.7781,20.7355,20.7515,17300.0
2009-08-31 12:45:00,38.92,38.99,38.92,38.94,8300.0,20.7461,20.7834,20.7461,20.7568,8300.0
2009-08-31 12:50:00,38.95,39.02,38.93,38.98,25300.0,20.7621,20.7994,20.7515,20.7781,25300.0
2009-08-31 12:55:00,38.99,39.0,38.95,38.99,8000.0,20.7834,20.7888,20.7621,20.7834,8000.0
2009-08-31 13:00:00,39.0,39.04,38.97,39.01,30800.0,20.7888,20.8101,20.7728,20.7941,30800.0
2009-08-31 13:05:00,39.01,39.04,38.99,39.03,11500.0,20.7941,20.8101,20.7834,20.8048,11500.0
2009-08-31 13:10:00,39.03,39.14,39.03,39.13,17800.0,20.8048,20.8634,20.8048,20.8581,17800.0
2009-08-31 13:15:00,39.14,39.17,39.12,39.14,21400.0,20.8634,20.8794,20.8527,20.8634,21400.0
2009-08-31 13:20:00,39.15,39.16,39.09,39.09,10700.0,20.8687,20.8741,20.8367,20.8367,10700.0
2009-08-31 13:25:00,39.09,39.12,39.06,39.1,20600.0,20.8367,20.8527,20.8208,20.8421,20600.0
2009-08-31 13:30:00,39.1,39.11,39.03,39.11,14000.0,20.8421,20.8474,20.8048,20.8474,14000.0
2009-08-31 13:35:00,39.12,39.16,39.08,39.16,30500.0,20.8527,20.8741,20.8314,20.8741,30500.0
2009-08-31 13:40:00,39.16,39.16,39.05,39.12,19300.0,20.8741,20.8741,20.8154,20.8527,19300.0
2009-08-31 13:45:00,39.1,39.15,39.09,39.1,13400.0,20.8421,20.8687,20.8367,20.8421,13400.0
2009-08-31 13:50:00,39.08,39.11,39.05,39.11,15800.0,20.8314,20.8474,20.8154,20.8474,15800.0
2009-08-31 13:55:00,39.11,39.13,39.09,39.11,26100.0,20.8474,20.8581,20.8367,20.8474,26100.0
2009-08-31 14:00:00,39.13,39.13,39.03,39.04,7700.0,20.8581,20.8581,20.8048,20.8101,7700.0
2009-08-31 14:05:00,39.04,39.09,39.02,39.09,16200.0,20.8101,20.8367,20.7994,20.8367,16200.0
2009-08-31 14:10:00,39.09,39.11,38.98,39.02,25300.0,20.8367,20.8474,20.7781,20.7994,25300.0
2009-08-31 14:15:00,39.02,39.04,39.01,39.04,14100.0,20.7994,20.8101,20.7941,20.8101,14100.0
2009-08-31 14:20:00,39.02,39.12,39.0,39.03,35300.0,20.7994,20.8527,20.7888,20.8048,35300.0
2009-08-31 14:25:00,39.03,39.11,39.01,39.1,16300.0,20.8048,20.8474,20.7941,20.8421,16300.0
2009-08-31 14:30:00,39.11,39.15,39.08,39.15,26200.0,20.8474,20.8687,20.8314,20.8687,26200.0
2009-08-31 14:35:00,39.15,39.19,39.11,39.19,42900.0,20.8687,20.89,20.8474,20.89,42900.0
2009-08-31 14:40:00,39.19,39.27,39.17,39.22,44000.0,20.89,20.9327,20.8794,20.906,44000.0
2009-08-31 14:45:00,39.21,39.26,39.18,39.23,26500.0,20.9007,20.9274,20.8847,20.9114,26500.0
2009-08-31 14:50:00,39.23,39.25,39.17,39.24,29200.0,20.9114,20.922,20.8794,20.9167,29200.0
2009-08-31 14:55:00,39.24,39.3,39.2,39.24,31700.0,20.9167,20.9487,20.8954,20.9167,31700.0
2009-08-31 15:00:00,39.24,39.24,39.11,39.19,34600.0,20.9167,20.9167,20.8474,20.89,34600.0
2009-08-31 15:05:00,39.2,39.21,39.13,39.16,37500.0,20.8954,20.9007,20.8581,20.8741,37500.0
2009-08-31 15:10:00,39.16,39.21,39.11,39.17,55900.0,20.8741,20.9007,20.8474,20.8794,55900.0
2009-08-31 15:15:00,39.17,39.25,39.16,39.17,23000.0,20.8794,20.922,20.8741,20.8794,23000.0
2009-08-31 15:20:00,39.18,39.25,39.1,39.18,78600.0,20.8847,20.922,20.8421,20.8847,78600.0
2009-08-31 15:25:00,39.17,39.25,39.05,39.18,118400.0,20.8794,20.922,20.8154,20.8847,118400.0
2009-08-31 15:30:00,39.22,39.25,39.19,39.22,24800.0,20.906,20.922,20.89,20.906,24800.0
2009-08-31 15:35:00,39.21,39.28,39.19,39.23,61600.0,20.9007,20.938,20.89,20.9114,61600.0
2009-08-31 15:40:00,39.23,39.35,39.22,39.33,66300.0,20.9114,20.9753,20.906,20.9647,66300.0
2009-08-31 15:45:00,39.33,39.39,39.25,39.31,87800.0,20.9647,20.9967,20.922,20.954,87800.0
2009-08-31 15:50:00,39.33,39.42,39.29,39.4,78200.0,20.9647,21.0126,20.9434,21.002,78200.0
2009-08-31 15:55:00,39.4,39.41,39.26,39.29,60800.0,21.002,21.0073,20.9274,20.9434,60800.0
2009-09-01 09:30:00,38.97,39.11,38.95,39.01,71700.0,20.7728,20.8474,20.7621,20.7941,71700.0
2009-09-01 09:35:00,39.0,39.15,39.0,39.08,30300.0,20.7888,20.8687,20.7888,20.8314,30300.0
2009-09-01 09:40:00,39.09,39.13,38.97,39.07,43000.0,20.8367,20.8581,20.7728,20.8261,43000.0
2009-09-01 09:45:00,39.09,39.23,39.09,39.23,52500.0,20.8367,20.9114,20.8367,20.9114,52500.0
2009-09-01 09:50:00,39.22,39.26,38.89,38.89,71200.0,20.906,20.9274,20.7301,20.7301,71200.0
2009-09-01 09:55:00,38.89,39.07,38.89,39.04,64100.0,20.7301,20.8261,20.7301,20.8101,64100.0
2009-09-01 10:00:00,39.07,39.22,39.02,39.15,103200.0,20.8261,20.906,20.7994,20.8687,103200.0
2009-09-01 10:05:00,39.14,39.32,39.13,39.17,57100.0,20.8634,20.9593,20.8581,20.8794,57100.0
2009-09-01 10:10:00,39.18,39.25,39.01,39.02,64800.0,20.8847,20.922,20.7941,20.7994,64800.0
2009-09-01 10:15:00,39.02,39.09,38.89,38.95,113800.0,20.7994,20.8367,20.7301,20.7621,113800.0
2009-09-01 10:20:00,38.94,39.05,38.89,38.93,65500.0,20.7568,20.8154,20.7301,20.7515,65500.0
2009-09-01 10:25:00,38.92,38.97,38.82,38.85,78500.0,20.7461,20.7728,20.6928,20.7088,78500.0
2009-09-01 10:30:00,38.85,38.86,38.63,38.69,56000.0,20.7088,20.7141,20.5915,20.6235,56000.0
2009-09-01 10:35:00,38.7,38.8,38.62,38.68,54800.0,20.6289,20.6822,20.5862,20.6182,54800.0
2009-09-01 10:40:00,38.69,38.69,38.57,38.57,43900.0,20.6235,20.6235,20.5596,20.5596,43900.0
2009-09-01 10:45:00,38.57,38.6,38.4,38.41,85900.0,20.5596,20.5756,20.4689,20.4743,85900.0
2009-09-01 10:50:00,38.41,38.44,38.25,38.27,42200.0,20.4743,20.4903,20.389,20.3996,42200.0
2009-09-01 10:55:00,38.26,38.33,38.2,38.26,56100.0,20.3943,20.4316,20.3623,20.3943,56100.0
2009-09-01 11:00:00,38.25,38.37,38.2,38.32,54400.0,20.389,20.453,20.3623,20.4263,54400.0
2009-09-01 11:05:00,38.32,38.36,38.21,38.29,68200.0,20.4263,20.4476,20.3677,20.4103,68200.0
2009-09-01 11:10:00,38.26,38.26,38.0,38.17,101500.0,20.3943,20.3943,20.2557,20.3463,101500.0
2009-09-01 11:15:00,38.17,38.22,37.96,38.22,130100.0,20.3463,20.373,20.2344,20.373,130100.0
2009-09-01 11:20:00,38.22,38.22,37.97,38.09,82500.0,20.373,20.373,20.2397,20.3037,82500.0
2009-09-01 11:25:00,38.1,38.17,37.91,37.95,129300.0,20.309,20.3463,20.2078,20.2291,129300.0
2009-09-01 11:30:00,37.95,38.02,37.83,38.01,86800.0,20.2291,20.2664,20.1651,20.2611,86800.0
2009-09-01 11:35:00,38.02,38.02,37.77,37.92,93900.0,20.2664,20.2664,20.1331,20.2131,93900.0
2009-09-01 11:40:00,37.92,38.14,37.89,37.95,73800.0,20.2131,20.3304,20.1971,20.2291,73800.0
2009-09-01 11:45:00,37.97,38.09,37.86,38.0,152700.0,20.2397,20.3037,20.1811,20.2557,152700.0
2009-09-01 11:50:00,38.01,38.09,37.97,37.98,53100.0,20.2611,20.3037,20.2397,20.2451,53100.0
2009-09-01 11:55:00,37.99,38.0,37.81,37.84,64700.0,20.2504,20.2557,20.1544,20.1704,64700.0
2009-09-01 12:00:00,37.83,37.95,37.8,37.84,63300.0,20.1651,20.2291,20.1491,20.1704,63300.0
2009-09-01 12:05:00,37.83,38.02,37.83,38.01,78800.0,20.1651,20.2664,20.1651,20.2611,78800.0
2009-09-01 12:10:00,38.01,38.01,37.9,37.94,28600.0,20.2611,20.2611,20.2024,20.2237,28600.0
2009-09-01 12:15:00,37.93,37.93,37.87,37.88,38100.0,20.2184,20.2184,20.1864,20.1918,38100.0
2009-09-01 12:20:00,37.89,37.94,37.77,37.89,76000.0,20.1971,20.2237,20.1331,20.1971,76000.0
2009-09-01 12:25:00,37.89,37.94,37.78,37.81,46500.0,20.1971,20.2237,20.1385,20.1544,46500.0
2009-09-01 12:30:00,37.77,37.9,37.72,37.88,34500.0,20.1331,20.2024,20.1065,20.1918,34500.0
2009-09-01 12:35:00,37.9,37.93,37.81,37.87,47900.0,20.2024,20.2184,20.1544,20.1864,47900.0
2009-09-01 12:40:00,37.87,38.05,37.85,38.05,36200.0,20.1864,20.2824,20.1758,20.2824,36200.0
2009-09-01 12:45:00,38.05,38.05,37.95,37.99,30200.0,20.2824,20.2824,20.2291,20.2504,30200.0
2009-09-01 12:50:00,37.99,38.06,37.99,38.02,39200.0,20.2504,20.2877,20.2504,20.2664,39200.0
2009-09-01 12:55:00,38.02,38.05,37.94,37.96,16600.0,20.2664,20.2824,20.2237,20.2344,16600.0
2009-09-01 13:00:00,37.97,38.04,37.97,38.02,10800.0,20.2397,20.277,20.2397,20.2664,10800.0
2009-09-01 13:05:00,38.02,38.05,37.85,37.96,51000.0,20.2664,20.2824,20.1758,20.2344,51000.0
2009-09-01 13:10:00,37.96,37.96,37.8,37.88,40800.0,20.2344,20.2344,20.1491,20.1918,40800.0
2009-09-01 13:15:00,37.88,37.88,37.79,37.85,30200.0,20.1918,20.1918,20.1438,20.1758,30200.0
2009-09-01 13:20:00,37.85,37.89,37.8,37.89,27600.0,20.1758,20.1971,20.1491,20.1971,27600.0
2009-09-01 13:25:00,37.89,37.98,37.87,37.94,23000.0,20.1971,20.2451,20.1864,20.2237,23000.0
2009-09-01 13:30:00,37.92,37.94,37.78,37.82,44400.0,20.2131,20.2237,20.1385,20.1598,44400.0
2009-09-01 13:35:00,37.82,37.88,37.79,37.79,34300.0,20.1598,20.1918,20.1438,20.1438,34300.0
2009-09-01 13:40:00,37.79,37.93,37.78,37.86,24200.0,20.1438,20.2184,20.1385,20.1811,24200.0
2009-09-01 13:45:00,37.85,37.95,37.84,37.84,75700.0,20.1758,20.2291,20.1704,20.1704,75700.0
2009-09-01 13:50:00,37.85,37.94,37.82,37.92,32900.0,20.1758,20.2237,20.1598,20.2131,32900.0
2009-09-01 13:55:00,37.92,38.0,37.91,37.99,61700.0,20.2131,20.2557,20.2078,20.2504,61700.0
2009-09-01 14:00:00,37.99,38.01,37.89,37.93,32500.0,20.2504,20.2611,20.1971,20.2184,32500.0
2009-09-01 14:05:00,37.92,37.94,37.86,37.9,16500.0,20.2131,20.2237,20.1811,20.2024,16500.0
2009-09-01 14:10:00,37.92,37.94,37.84,37.9,34600.0,20.2131,20.2237,20.1704,20.2024,34600.0
2009-09-01 14:15:00,37.9,37.92,37.81,37.9,40500.0,20.2024,20.2131,20.1544,20.2024,40500.0
2009-09-01 14:20:00,37.9,37.92,37.76,37.83,47200.0,20.2024,20.2131,20.1278,20.1651,47200.0
2009-09-01 14:25:00,37.83,37.84,37.75,37.83,15600.0,20.1651,20.1704,20.1225,20.1651,15600.0
2009-09-01 14:30:00,37.81,37.87,37.78,37.85,22400.0,20.1544,20.1864,20.1385,20.1758,22400.0
2009-09-01 14:35:00,37.86,37.92,37.86,37.91,15200.0,20.1811,20.2131,20.1811,20.2078,15200.0
2009-09-01 14:40:00,37.92,37.92,37.73,37.73,31700.0,20.2131,20.2131,20.1118,20.1118,31700.0
2009-09-01 14:45:00,37.73,37.79,37.72,37.72,23100.0,20.1118,20.1438,20.1065,20.1065,23100.0
2009-09-01 14:50:00,37.71,37.72,37.62,37.66,41700.0,20.1011,20.1065,20.0532,20.0745,41700.0
2009-09-01 14:55:00,37.66,37.77,37.66,37.71,32500.0,20.0745,20.1331,20.0745,20.1011,32500.0
2009-09-01 15:00:00,37.72,37.79,37.71,37.76,24000.0,20.1065,20.1438,20.1011,20.1278,24000.0
2009-09-01 15:05:00,37.78,37.79,37.69,37.73,49000.0,20.1385,20.1438,20.0905,20.1118,49000.0
2009-09-01 15:10:00,37.73,37.77,37.71,37.73,27300.0,20.1118,20.1331,20.1011,20.1118,27300.0
2009-09-01 15:15:00,37.73,37.74,37.67,37.73,32300.0,20.1118,20.1171,20.0798,20.1118,32300.0
2009-09-01 15:20:00,37.73,37.73,37.55,37.59,48000.0,20.1118,20.1118,20.0159,20.0372,48000.0
2009-09-01 15:25:00,37.59,37.6,37.46,37.46,54600.0,20.0372,20.0425,19.9679,19.9679,54600.0
2009-09-01 15:30:00,37.47,37.53,37.4,37.47,51600.0,19.9732,20.0052,19.9359,19.9732,51600.0
2009-09-01 15:35:00,37.47,37.5,37.4,37.41,37300.0,19.9732,19.9892,19.9359,19.9412,37300.0
2009-09-01 15:40:00,37.4,37.41,37.26,37.28,83200.0,19.9359,19.9412,19.8613,19.8719,83200.0
2009-09-01 15:45:00,37.29,37.3,37.13,37.24,134400.0,19.8773,19.8826,19.792,19.8506,134400.0
2009-09-01 15:50:00,37.23,37.39,37.19,37.37,91200.0,19.8453,19.9306,19.824,19.9199,91200.0
2009-09-01 15:55:00,37.38,37.4,37.16,37.18,71300.0,19.9252,19.9359,19.808,19.8186,71300.0
2009-09-02 09:30:00,36.86,36.96,36.73,36.92,85400.0,19.6481,19.7014,19.5788,19.68,85400.0
2009-09-02 09:35:00,36.92,36.97,36.73,36.74,51400.0,19.68,19.7067,19.5788,19.5841,51400.0
2009-09-02 09:40:00,36.73,36.85,36.66,36.77,53000.0,19.5788,19.6427,19.5414,19.6001,53000.0
2009-09-02 09:45:00,36.79,36.88,36.63,36.77,58300.0,19.6107,19.6587,19.5255,19.6001,58300.0
2009-09-02 09:50:00,36.78,37.01,36.78,36.89,74700.0,19.6054,19.728,19.6054,19.664,74700.0
2009-09-02 09:55:00,36.9,36.95,36.68,36.8,75900.0,19.6694,19.696,19.5521,19.6161,75900.0
2009-09-02 10:00:00,36.76,36.87,36.62,36.64,145800.0,19.5947,19.6534,19.5201,19.5308,145800.0
2009-09-02 10:05:00,36.64,36.83,36.64,36.77,125900.0,19.5308,19.6321,19.5308,19.6001,125900.0
2009-09-02 10:10:00,36.8,36.94,36.77,36.85,139000.0,19.6161,19.6907,19.6001,19.6427,139000.0
2009-09-02 10:15:00,36.85,36.93,36.76,36.93,49300.0,19.6427,19.6854,19.5947,19.6854,49300.0
2009-09-02 10:20:00,36.95,36.95,36.84,36.89,40300.0,19.696,19.696,19.6374,19.664,40300.0
2009-09-02 10:25:00,36.89,36.91,36.76,36.77,47400.0,19.664,19.6747,19.5947,19.6001,47400.0
2009-09-02 10:30:00,36.77,36.85,36.59,36.7,65000.0,19.6001,19.6427,19.5041,19.5628,65000.0
2009-09-02 10:35:00,36.7,36.82,36.63,36.67,37500.0,19.5628,19.6267,19.5255,19.5468,37500.0
2009-09-02 10:40:00,36.69,36.82,36.69,36.73,32700.0,19.5574,19.6267,19.5574,19.5788,32700.0
2009-09-02 10:45:00,36.72,36.85,36.72,36.81,37800.0,19.5734,19.6427,19.5734,19.6214,37800.0
2009-09-02 10:50:00,36.81,36.83,36.67,36.77,44000.0,19.6214,19.6321,19.5468,19.6001,44000.0
2009-09-02 10:55:00,36.78,36.97,36.77,36.93,41900.0,19.6054,19.7067,19.6001,19.6854,41900.0
2009-09-02 11:00:00,36.92,36.93,36.82,36.84,33900.0,19.68,19.6854,19.6267,19.6374,33900.0
2009-09-02 11:05:00,36.86,36.92,36.76,36.83,41300.0,19.6481,19.68,19.5947,19.6321,41300.0
2009-09-02 11:10:00,36.83,36.99,36.83,36.95,41000.0,19.6321,19.7173,19.6321,19.696,41000.0
2009-09-02 11:15:00,36.95,37.03,36.89,36.92,53100.0,19.696,19.7387,19.664,19.68,53100.0
2009-09-02 11:20:00,36.94,37.14,36.94,37.11,32800.0,19.6907,19.7973,19.6907,19.7813,32800.0
2009-09-02 11:25:00,37.09,37.12,37.01,37.1,41500.0,19.7707,19.7866,19.728,19.776,41500.0
2009-09-02 11:30:00,37.11,37.14,36.99,37.09,48600.0,19.7813,19.7973,19.7173,19.7707,48600.0
2009-09-02 11:35:00,37.09,37.1,36.97,37.05,40400.0,19.7707,19.776,19.7067,19.7493,40400.0
2009-09-02 11:40:00,37.04,37.05,36.9,36.93,29100.0,19.744,19.7493,19.6694,19.6854,29100.0
2009-09-02 11:45:00,36.94,36.98,36.94,36.97,19000.0,19.6907,19.712,19.6907,19.7067,19000.0
2009-09-02 11:50:00,36.96,37.06,36.95,36.98,16100.0,19.7014,19.7547,19.696,19.712,16100.0
2009-09-02 11:55:00,36.99,36.99,36.9,36.95,16300.0,19.7173,19.7173,19.6694,19.696,16300.0
2009-09-02 12:00:00,36.95,37.02,36.86,36.87,37800.0,19.696,19.7333,19.6481,19.6534,37800.0
2009-09-02 12:05:00,36.86,36.91,36.77,36.81,33100.0,19.6481,19.6747,19.6001,19.6214,33100.0
2009-09-02 12:10:00,36.82,36.88,36.78,36.78,38900.0,19.6267,19.6587,19.6054,19.6054,38900.0
2009-09-02 12:15:00,36.78,36.83,36.77,36.8,17900.0,19.6054,19.6321,19.6001,19.6161,17900.0
2009-09-02 12:20:00,36.81,36.89,36.77,36.88,17200.0,19.6214,19.664,19.6001,19.6587,17200.0
2009-09-02 12:25:00,36.87,36.91,36.85,36.88,15200.0,19.6534,19.6747,19.6427,19.6587,15200.0
2009-09-02 12:30:00,36.87,36.89,36.82,36.83,10300.0,19.6534,19.664,19.6267,19.6321,10300.0
2009-09-02 12:35:00,36.82,36.93,36.82,36.87,30700.0,19.6267,19.6854,19.6267,19.6534,30700.0
2009-09-02 12:40:00,36.88,36.93,36.87,36.92,17100.0,19.6587,19.6854,19.6534,19.68,17100.0
2009-09-02 12:45:00,36.93,36.97,36.93,36.96,9900.0,19.6854,19.7067,19.6854,19.7014,9900.0
2009-09-02 12:50:00,36.97,36.97,36.87,36.88,8500.0,19.7067,19.7067,19.6534,19.6587,8500.0
2009-09-02 12:55:00,36.88,36.95,36.88,36.9,30500.0,19.6587,19.696,19.6587,19.6694,30500.0
2009-09-02 13:00:00,36.9,36.91,36.81,36.81,28800.0,19.6694,19.6747,19.6214,19.6214,28800.0
2009-09-02 13:05:00,36.81,36.81,36.75,36.79,18700.0,19.6214,19.6214,19.5894,19.6107,18700.0
2009-09-02 13:10:00,36.8,36.8,36.73,36.74,11100.0,19.6161,19.6161,19.5788,19.5841,11100.0
2009-09-02 13:15:00,36.74,36.81,36.73,36.73,27200.0,19.5841,19.6214,19.5788,19.5788,27200.0
2009-09-02 13:20:00,36.73,36.74,36.69,36.73,16500.0,19.5788,19.5841,19.5574,19.5788,16500.0
2009-09-02 13:25:00,36.73,36.73,36.66,36.67,17000.0,19.5788,19.5788,19.5414,19.5468,17000.0
2009-09-02 13:30:00,36.68,36.7,36.68,36.69,10800.0,19.5521,19.5628,19.5521,19.5574,10800.0
2009-09-02 13:35:00,36.69,36.71,36.65,36.65,18700.0,19.5574,19.5681,19.5361,19.5361,18700.0
2009-09-02 13:40:00,36.67,36.74,36.66,36.74,23900.0,19.5468,19.5841,19.5414,19.5841,23900.0
2009-09-02 13:45:00,36.74,36.77,36.71,36.77,11500.0,19.5841,19.6001,19.5681,19.6001,11500.0
2009-09-02 13:50:00,36.77,36.77,36.68,36.69,13100.0,19.6001,19.6001,19.5521,19.5574,13100.0
2009-09-02 13:55:00,36.69,36.69,36.63,36.64,8200.0,19.5574,19.5574,19.5255,19.5308,8200.0
2009-09-02 14:00:00,36.64,36.7,36.61,36.63,34000.0,19.5308,19.5628,19.5148,19.5255,34000.0
2009-09-02 14:05:00,36.63,36.7,36.62,36.67,39100.0,19.5255,19.5628,19.5201,19.5468,39100.0
2009-09-02 14:10:00,36.67,36.7,36.66,36.68,20900.0,19.5468,19.5628,19.5414,19.5521,20900.0
2009-09-02 14:15:00,36.68,36.7,36.6,36.64,30800.0,19.5521,19.5628,19.5095,19.5308,30800.0
2009-09-02 14:20:00,36.64,36.67,36.63,36.64,22600.0,19.5308,19.5468,19.5255,19.5308,22600.0
2009-09-02 14:25:00,36.63,36.68,36.63,36.66,20300.0,19.5255,19.5521,19.5255,19.5414,20300.0
2009-09-02 14:30:00,36.67,36.74,36.65,36.74,46400.0,19.5468,19.5841,19.5361,19.5841,46400.0
2009-09-02 14:35:00,36.74,36.75,36.65,36.68,64200.0,19.5841,19.5894,19.5361,19.5521,64200.0
2009-09-02 14:40:00,36.68,36.74,36.64,36.65,52200.0,19.5521,19.5841,19.5308,19.5361,52200.0
2009-09-02 14:45:00,36.67,36.68,36.63,36.66,24300.0,19.5468,19.5521,19.5255,19.5414,24300.0
2009-09-02 14:50:00,36.66,36.68,36.63,36.64,22200.0,19.5414,19.5521,19.5255,19.5308,22200.0
2009-09-02 14:55:00,36.64,36.68,36.6,36.61,56300.0,19.5308,19.5521,19.5095,19.5148,56300.0
2009-09-02 15:00:00,36.61,36.64,36.55,36.55,72100.0,19.5148,19.5308,19.4828,19.4828,72100.0
2009-09-02 15:05:00,36.55,36.64,36.55,36.61,29700.0,19.4828,19.5308,19.4828,19.5148,29700.0
2009-09-02 15:10:00,36.61,36.66,36.57,36.66,40900.0,19.5148,19.5414,19.4935,19.5414,40900.0
2009-09-02 15:15:00,36.66,36.82,36.65,36.75,68400.0,19.5414,19.6267,19.5361,19.5894,68400.0
2009-09-02 15:20:00,36.75,36.77,36.72,36.75,35700.0,19.5894,19.6001,19.5734,19.5894,35700.0
2009-09-02 15:25:00,36.75,36.75,36.67,36.71,32300.0,19.5894,19.5894,19.5468,19.5681,32300.0
2009-09-02 15:30:00,36.71,36.77,36.71,36.73,47600.0,19.5681,19.6001,19.5681,19.5788,47600.0
2009-09-02 15:35:00,36.73,36.77,36.69,36.76,60500.0,19.5788,19.6001,19.5574,19.5947,60500.0
2009-09-02 15:40:00,36.75,36.75,36.6,36.67,61500.0,19.5894,19.5894,19.5095,19.5468,61500.0
2009-09-02 15:45:00,36.68,36.68,36.55,36.6,79100.0,19.5521,19.5521,19.4828,19.5095,79100.0
2009-09-02 15:50:00,36.6,36.67,36.56,36.61,77800.0,19.5095,19.5468,19.4881,19.5148,77800.0
2009-09-02 15:55:00,36.6,36.62,36.46,36.48,174800.0,19.5095,19.5201,19.4348,19.4455,174800.0
2009-09-03 09:30:00,36.89,36.96,36.75,36.83,98700.0,19.664,19.7014,19.5894,19.6321,98700.0
2009-09-03 09:35:00,36.83,36.83,36.61,36.65,76400.0,19.6321,19.6321,19.5148,19.5361,76400.0
2009-09-03 09:40:00,36.66,36.66,36.53,36.57,37300.0,19.5414,19.5414,19.4721,19.4935,37300.0
2009-09-03 09:45:00,36.55,36.56,36.46,36.47,32500.0,19.4828,19.4881,19.4348,19.4402,32500.0
2009-09-03 09:50:00,36.47,36.56,36.47,36.53,32400.0,19.4402,19.4881,19.4402,19.4721,32400.0
2009-09-03 09:55:00,36.53,36.61,36.42,36.59,67700.0,19.4721,19.5148,19.4135,19.5041,67700.0
2009-09-03 10:00:00,36.55,36.72,36.52,36.54,98900.0,19.4828,19.5734,19.4668,19.4775,98900.0
2009-09-03 10:05:00,36.54,36.54,36.42,36.48,101400.0,19.4775,19.4775,19.4135,19.4455,101400.0
2009-09-03 10:10:00,36.49,36.55,36.43,36.5,30900.0,19.4508,19.4828,19.4188,19.4562,30900.0
2009-09-03 10:15:00,36.48,36.52,36.37,36.42,36100.0,19.4455,19.4668,19.3869,19.4135,36100.0
2009-09-03 10:20:00,36.41,36.46,36.18,36.31,64500.0,19.4082,19.4348,19.2856,19.3549,64500.0
2009-09-03 10:25:00,36.28,36.33,36.21,36.26,39900.0,19.3389,19.3655,19.3016,19.3282,39900.0
2009-09-03 10:30:00,36.26,36.42,36.24,36.39,26400.0,19.3282,19.4135,19.3176,19.3975,26400.0
2009-09-03 10:35:00,36.4,36.41,36.31,36.36,20600.0,19.4029,19.4082,19.3549,19.3815,20600.0
2009-09-03 10:40:00,36.36,36.44,36.33,36.41,22000.0,19.3815,19.4242,19.3655,19.4082,22000.0
2009-09-03 10:45:00,36.42,36.42,36.34,36.37,26400.0,19.4135,19.4135,19.3709,19.3869,26400.0
2009-09-03 10:50:00,36.39,36.5,36.38,36.47,16000.0,19.3975,19.4562,19.3922,19.4402,16000.0
2009-09-03 10:55:00,36.46,36.49,36.42,36.48,19100.0,19.4348,19.4508,19.4135,19.4455,19100.0
2009-09-03 11:00:00,36.48,36.59,36.48,36.55,64200.0,19.4455,19.5041,19.4455,19.4828,64200.0
2009-09-03 11:05:00,36.55,36.74,36.55,36.74,30000.0,19.4828,19.5841,19.4828,19.5841,30000.0
2009-09-03 11:10:00,36.74,36.8,36.66,36.68,31000.0,19.5841,19.6161,19.5414,19.5521,31000.0
2009-09-03 11:15:00,36.68,36.74,36.67,36.71,11100.0,19.5521,19.5841,19.5468,19.5681,11100.0
2009-09-03 11:20:00,36.72,36.73,36.69,36.73,10400.0,19.5734,19.5788,19.5574,19.5788,10400.0
2009-09-03 11:25:00,36.72,36.73,36.69,36.69,11300.0,19.5734,19.5788,19.5574,19.5574,11300.0
2009-09-03 11:30:00,36.69,36.72,36.68,36.7,33000.0,19.5574,19.5734,19.5521,19.5628,33000.0
2009-09-03 11:35:00,36.71,36.73,36.66,36.67,16900.0,19.5681,19.5788,19.5414,19.5468,16900.0
2009-09-03 11:40:00,36.67,36.68,36.59,36.6,16200.0,19.5468,19.5521,19.5041,19.5095,16200.0
2009-09-03 11:45:00,36.61,36.63,36.6,36.61,11000.0,19.5148,19.5255,19.5095,19.5148,11000.0
2009-09-03 11:50:00,36.61,36.62,36.54,36.56,12500.0,19.5148,19.5201,19.4775,19.4881,12500.0
2009-09-03 11:55:00,36.55,36.62,36.54,36.57,19500.0,19.4828,19.5201,19.4775,19.4935,19500.0
2009-09-03 12:00:00,36.56,36.58,36.54,36.58,17200.0,19.4881,19.4988,19.4775,19.4988,17200.0
2009-09-03 12:05:00,36.58,36.62,36.58,36.62,14800.0,19.4988,19.5201,19.4988,19.5201,14800.0
2009-09-03 12:10:00,36.63,36.68,36.62,36.62,9100.0,19.5255,19.5521,19.5201,19.5201,9100.0
2009-09-03 12:15:00,36.63,36.68,36.63,36.67,5900.0,19.5255,19.5521,19.5255,19.5468,5900.0
2009-09-03 12:20:00,36.67,36.67,36.63,36.65,6200.0,19.5468,19.5468,19.5255,19.5361,6200.0
2009-09-03 12:25:00,36.64,36.64,36.6,36.61,3400.0,19.5308,19.5308,19.5095,19.5148,3400.0
2009-09-03 12:30:00,36.61,36.62,36.58,36.62,13400.0,19.5148,19.5201,19.4988,19.5201,13400.0
2009-09-03 12:35:00,36.61,36.62,36.59,36.61,13600.0,19.5148,19.5201,19.5041,19.5148,13600.0
2009-09-03 12:40:00,36.63,36.64,36.61,36.63,7500.0,19.5255,19.5308,19.5148,19.5255,7500.0
2009-09-03 12:45:00,36.63,36.64,36.62,36.62,2300.0,19.5255,19.5308,19.5201,19.5201,2300.0
2009-09-03 12:50:00,36.64,36.68,36.64,36.67,9900.0,19.5308,19.5521,19.5308,19.5468,9900.0
2009-09-03 12:55:00,36.66,36.67,36.62,36.67,8600.0,19.5414,19.5468,19.5201,19.5468,8600.0
2009-09-03 13:00:00,36.67,36.72,36.67,36.71,6600.0,19.5468,19.5734,19.5468,19.5681,6600.0
2009-09-03 13:05:00,36.72,36.74,36.69,36.71,10600.0,19.5734,19.5841,19.5574,19.5681,10600.0
2009-09-03 13:10:00,36.71,36.74,36.69,36.72,10900.0,19.5681,19.5841,19.5574,19.5734,10900.0
2009-09-03 13:15:00,36.72,36.72,36.7,36.71,2700.0,19.5734,19.5734,19.5628,19.5681,2700.0
2009-09-03 13:20:00,36.69,36.75,36.69,36.75,6300.0,19.5574,19.5894,19.5574,19.5894,6300.0
2009-09-03 13:25:00,36.74,36.75,36.72,36.73,11100.0,19.5841,19.5894,19.5734,19.5788,11100.0
2009-09-03 13:30:00,36.73,36.78,36.69,36.71,13300.0,19.5788,19.6054,19.5574,19.5681,13300.0
2009-09-03 13:35:00,36.71,36.76,36.7,36.76,10400.0,19.5681,19.5947,19.5628,19.5947,10400.0
2009-09-03 13:40:00,36.75,36.77,36.69,36.69,10400.0,19.5894,19.6001,19.5574,19.5574,10400.0
2009-09-03 13:45:00,36.69,36.7,36.68,36.69,11600.0,19.5574,19.5628,19.5521,19.5574,11600.0
2009-09-03 13:50:00,36.69,36.71,36.68,36.71,11700.0,19.5574,19.5681,19.5521,19.5681,11700.0
2009-09-03 13:55:00,36.69,36.74,36.65,36.74,19800.0,19.5574,19.5841,19.5361,19.5841,19800.0
2009-09-03 14:00:00,36.72,36.76,36.71,36.75,11500.0,19.5734,19.5947,19.5681,19.5894,11500.0
2009-09-03 14:05:00,36.77,36.78,36.72,36.72,11200.0,19.6001,19.6054,19.5734,19.5734,11200.0
2009-09-03 14:10:00,36.73,36.73,36.68,36.68,8000.0,19.5788,19.5788,19.5521,19.5521,8000.0
2009-09-03 14:15:00,36.7,36.72,36.69,36.7,25500.0,19.5628,19.5734,19.5574,19.5628,25500.0
2009-09-03 14:20:00,36.7,36.7,36.63,36.66,8500.0,19.5628,19.5628,19.5255,19.5414,8500.0
2009-09-03 14:25:00,36.65,36.66,36.62,36.64,9500.0,19.5361,19.5414,19.5201,19.5308,9500.0
2009-09-03 14:30:00,36.65,36.65,36.57,36.59,8900.0,19.5361,19.5361,19.4935,19.5041,8900.0
2009-09-03 14:35:00,36.6,36.6,36.53,36.55,14600.0,19.5095,19.5095,19.4721,19.4828,14600.0
2009-09-03 14:40:00,36.55,36.55,36.45,36.46,9000.0,19.4828,19.4828,19.4295,19.4348,9000.0
2009-09-03 14:45:00,36.46,36.5,36.46,36.48,12000.0,19.4348,19.4562,19.4348,19.4455,12000.0
2009-09-03 14:50:00,36.49,36.53,36.49,36.53,15100.0,19.4508,19.4721,19.4508,19.4721,15100.0
2009-09-03 14:55:00,36.55,36.59,36.52,36.59,20500.0,19.4828,19.5041,19.4668,19.5041,20500.0
2009-09-03 15:00:00,36.59,36.66,36.59,36.63,50400.0,19.5041,19.5414,19.5041,19.5255,50400.0
2009-09-03 15:05:00,36.64,36.7,36.64,36.68,16600.0,19.5308,19.5628,19.5308,19.5521,16600.0
2009-09-03 15:10:00,36.68,36.74,36.64,36.74,11000.0,19.5521,19.5841,19.5308,19.5841,11000.0
2009-09-03 15:15:00,36.73,36.73,36.66,36.72,33800.0,19.5788,19.5788,19.5414,19.5734,33800.0
2009-09-03 15:20:00,36.73,36.75,36.71,36.75,10400.0,19.5788,19.5894,19.5681,19.5894,10400.0
2009-09-03 15:25:00,36.74,36.75,36.71,36.75,16300.0,19.5841,19.5894,19.5681,19.5894,16300.0
2009-09-03 15:30:00,36.76,36.85,36.75,36.8,32300.0,19.5947,19.6427,19.5894,19.6161,32300.0
2009-09-03 15:35:00,36.8,36.92,36.8,36.92,29800.0,19.6161,19.68,19.6161,19.68,29800.0
2009-09-03 15:40:00,36.93,36.93,36.86,36.89,28700.0,19.6854,19.6854,19.6481,19.664,28700.0
2009-09-03 15:45:00,36.88,36.98,36.87,36.98,27900.0,19.6587,19.712,19.6534,19.712,27900.0
2009-09-03 15:50:00,36.98,36.99,36.92,36.96,46500.0,19.712,19.7173,19.68,19.7014,46500.0
2009-09-03 15:55:00,36.97,37.19,36.96,37.15,42400.0,19.7067,19.824,19.7014,19.8026,42400.0
2009-09-04 09:30:00,37.08,37.16,36.7,36.89,67000.0,19.7653,19.808,19.5628,19.664,67000.0
2009-09-04 09:35:00,36.88,37.01,36.77,36.85,80200.0,19.6587,19.728,19.6001,19.6427,80200.0
2009-09-04 09:40:00,36.85,36.95,36.75,36.87,47700.0,19.6427,19.696,19.5894,19.6534,47700.0
2009-09-04 09:45:00,36.83,36.9,36.62,36.65,46600.0,19.6321,19.6694,19.5201,19.5361,46600.0
2009-09-04 09:50:00,36.63,36.64,36.48,36.62,59300.0,19.5255,19.5308,19.4455,19.5201,59300.0
2009-09-04 09:55:00,36.63,36.86,36.58,36.68,58800.0,19.5255,19.6481,19.4988,19.5521,58800.0
2009-09-04 10:00:00,36.69,36.86,36.69,36.78,35600.0,19.5574,19.6481,19.5574,19.6054,35600.0
2009-09-04 10:05:00,36.78,36.84,36.78,36.81,21000.0,19.6054,19.6374,19.6054,19.6214,21000.0
2009-09-04 10:10:00,36.81,36.91,36.77,36.84,35000.0,19.6214,19.6747,19.6001,19.6374,35000.0
2009-09-04 10:15:00,36.88,36.96,36.86,36.9,14800.0,19.6587,19.7014,19.6481,19.6694,14800.0
2009-09-04 10:20:00,36.9,37.01,36.9,36.98,14500.0,19.6694,19.728,19.6694,19.712,14500.0
2009-09-04 10:25:00,36.96,36.99,36.91,36.93,15900.0,19.7014,19.7173,19.6747,19.6854,15900.0
2009-09-04 10:30:00,36.9,37.0,36.87,36.96,14300.0,19.6694,19.7227,19.6534,19.7014,14300.0
2009-09-04 10:35:00,36.96,37.06,36.87,36.94,35300.0,19.7014,19.7547,19.6534,19.6907,35300.0
2009-09-04 10:40:00,36.94,37.06,36.91,36.92,23500.0,19.6907,19.7547,19.6747,19.68,23500.0
2009-09-04 10:45:00,36.91,36.95,36.91,36.93,5400.0,19.6747,19.696,19.6747,19.6854,5400.0
2009-09-04 10:50:00,36.89,36.94,36.86,36.87,11400.0,19.664,19.6907,19.6481,19.6534,11400.0
2009-09-04 10:55:00,36.87,36.92,36.83,36.92,14200.0,19.6534,19.68,19.6321,19.68,14200.0
2009-09-04 11:00:00,36.92,36.96,36.74,36.76,20400.0,19.68,19.7014,19.5841,19.5947,20400.0
2009-09-04 11:05:00,36.74,36.82,36.74,36.76,12100.0,19.5841,19.6267,19.5841,19.5947,12100.0
2009-09-04 11:10:00,36.76,36.84,36.76,36.83,9400.0,19.5947,19.6374,19.5947,19.6321,9400.0
2009-09-04 11:15:00,36.84,36.87,36.82,36.82,10000.0,19.6374,19.6534,19.6267,19.6267,10000.0
2009-09-04 11:20:00,36.83,36.89,36.78,36.88,12300.0,19.6321,19.664,19.6054,19.6587,12300.0
2009-09-04 11:25:00,36.86,36.89,36.84,36.87,10300.0,19.6481,19.664,19.6374,19.6534,10300.0
2009-09-04 11:30:00,36.86,36.95,36.82,36.95,17200.0,19.6481,19.696,19.6267,19.696,17200.0
2009-09-04 11:35:00,36.95,37.02,36.95,36.97,13700.0,19.696,19.7333,19.696,19.7067,13700.0
2009-09-04 11:40:00,36.98,36.99,36.95,36.95,5000.0,19.712,19.7173,19.696,19.696,5000.0
2009-09-04 11:45:00,36.95,36.98,36.95,36.97,3500.0,19.696,19.712,19.696,19.7067,3500.0
2009-09-04 11:50:00,36.97,37.02,36.95,36.98,6000.0,19.7067,19.7333,19.696,19.712,6000.0
2009-09-04 11:55:00,36.98,37.08,36.98,37.08,4900.0,19.712,19.7653,19.712,19.7653,4900.0
2009-09-04 12:00:00,37.07,37.15,37.04,37.07,17100.0,19.76,19.8026,19.744,19.76,17100.0
2009-09-04 12:05:00,37.08,37.3,37.08,37.27,35500.0,19.7653,19.8826,19.7653,19.8666,35500.0
2009-09-04 12:10:00,37.26,37.27,37.19,37.27,23900.0,19.8613,19.8666,19.824,19.8666,23900.0
2009-09-04 12:15:00,37.27,37.3,37.23,37.26,18800.0,19.8666,19.8826,19.8453,19.8613,18800.0
2009-09-04 12:20:00,37.28,37.32,37.25,37.31,8100.0,19.8719,19.8933,19.8559,19.8879,8100.0
2009-09-04 12:25:00,37.32,37.32,37.26,37.28,12900.0,19.8933,19.8933,19.8613,19.8719,12900.0
2009-09-04 12:30:00,37.31,37.32,37.21,37.29,24600.0,19.8879,19.8933,19.8346,19.8773,24600.0
2009-09-04 12:35:00,37.3,37.31,37.26,37.28,9300.0,19.8826,19.8879,19.8613,19.8719,9300.0
2009-09-04 12:40:00,37.28,37.28,37.24,37.25,5400.0,19.8719,19.8719,19.8506,19.8559,5400.0
2009-09-04 12:45:00,37.23,37.26,37.23,37.24,1600.0,19.8453,19.8613,19.8453,19.8506,1600.0
2009-09-04 12:50:00,37.25,37.31,37.24,37.24,10000.0,19.8559,19.8879,19.8506,19.8506,10000.0
2009-09-04 12:55:00,37.26,37.3,37.26,37.29,7700.0,19.8613,19.8826,19.8613,19.8773,7700.0
2009-09-04 13:00:00,37.27,37.29,37.25,37.27,8900.0,19.8666,19.8773,19.8559,19.8666,8900.0
2009-09-04 13:05:00,37.27,37.3,37.22,37.24,9500.0,19.8666,19.8826,19.8399,19.8506,9500.0
2009-09-04 13:10:00,37.25,37.27,37.24,37.26,2800.0,19.8559,19.8666,19.8506,19.8613,2800.0
2009-09-04 13:15:00,37.25,37.31,37.24,37.3,16800.0,19.8559,19.8879,19.8506,19.8826,16800.0
2009-09-04 13:20:00,37.31,37.44,37.31,37.36,27000.0,19.8879,19.9572,19.8879,19.9146,27000.0
2009-09-04 13:25:00,37.37,37.38,37.34,37.38,4800.0,19.9199,19.9252,19.9039,19.9252,4800.0
2009-09-04 13:30:00,37.38,37.4,37.35,37.4,27600.0,19.9252,19.9359,19.9092,19.9359,27600.0
2009-09-04 13:35:00,37.4,37.43,37.37,37.37,9600.0,19.9359,19.9519,19.9199,19.9199,9600.0
2009-09-04 13:40:00,37.37,37.37,37.31,37.35,6800.0,19.9199,19.9199,19.8879,19.9092,6800.0
2009-09-04 13:45:00,37.32,37.35,37.3,37.34,11100.0,19.8933,19.9092,19.8826,19.9039,11100.0
2009-09-04 13:50:00,37.34,37.34,37.27,37.3,12700.0,19.9039,19.9039,19.8666,19.8826,12700.0
2009-09-04 13:55:00,37.29,37.35,37.29,37.3,16500.0,19.8773,19.9092,19.8773,19.8826,16500.0
2009-09-04 14:00:00,37.3,37.42,37.3,37.42,14800.0,19.8826,19.9466,19.8826,19.9466,14800.0
2009-09-04 14:05:00,37.42,37.42,37.33,37.39,12900.0,19.9466,19.9466,19.8986,19.9306,12900.0
2009-09-04 14:10:00,37.39,37.42,37.37,37.4,6900.0,19.9306,19.9466,19.9199,19.9359,6900.0
2009-09-04 14:15:00,37.4,37.41,37.37,37.41,12300.0,19.9359,19.9412,19.9199,19.9412,12300.0
2009-09-04 14:20:00,37.4,37.42,37.4,37.4,2600.0,19.9359,19.9466,19.9359,19.9359,2600.0
2009-09-04 14:25:00,37.39,37.41,37.29,37.29,23200.0,19.9306,19.9412,19.8773,19.8773,23200.0
2009-09-04 14:30:00,37.29,37.32,37.25,37.26,39000.0,19.8773,19.8933,19.8559,19.8613,39000.0
2009-09-04 14:35:00,37.26,37.26,37.21,37.24,11300.0,19.8613,19.8613,19.8346,19.8506,11300.0
2009-09-04 14:40:00,37.25,37.28,37.23,37.27,10100.0,19.8559,19.8719,19.8453,19.8666,10100.0
2009-09-04 14:45:00,37.31,37.35,37.29,37.32,16500.0,19.8879,19.9092,19.8773,19.8933,16500.0
2009-09-04 14:50:00,37.33,37.34,37.29,37.29,12700.0,19.8986,19.9039,19.8773,19.8773,12700.0
2009-09-04 14:55:00,37.3,37.33,37.26,37.33,16200.0,19.8826,19.8986,19.8613,19.8986,16200.0
2009-09-04 15:00:00,37.34,37.36,37.3,37.33,15300.0,19.9039,19.9146,19.8826,19.8986,15300.0
2009-09-04 15:05:00,37.35,37.36,37.23,37.23,31500.0,19.9092,19.9146,19.8453,19.8453,31500.0
2009-09-04 15:10:00,37.22,37.3,37.22,37.24,12400.0,19.8399,19.8826,19.8399,19.8506,12400.0
2009-09-04 15:15:00,37.23,37.31,37.23,37.27,21900.0,19.8453,19.8879,19.8453,19.8666,21900.0
2009-09-04 15:20:00,37.27,37.32,37.27,37.29,10200.0,19.8666,19.8933,19.8666,19.8773,10200.0
2009-09-04 15:25:00,37.29,37.36,37.29,37.35,28500.0,19.8773,19.9146,19.8773,19.9092,28500.0
2009-09-04 15:30:00,37.34,37.35,37.28,37.31,21300.0,19.9039,19.9092,19.8719,19.8879,21300.0
2009-09-04 15:35:00,37.31,37.35,37.31,37.35,15300.0,19.8879,19.9092,19.8879,19.9092,15300.0
2009-09-04 15:40:00,37.37,37.42,37.33,37.38,40600.0,19.9199,19.9466,19.8986,19.9252,40600.0
2009-09-04 15:45:00,37.38,37.49,37.37,37.48,19900.0,19.9252,19.9839,19.9199,19.9785,19900.0
2009-09-04 15:50:00,37.49,37.54,37.47,37.48,29700.0,19.9839,20.0105,19.9732,19.9785,29700.0
2009-09-04 15:55:00,37.49,37.56,37.48,37.51,36100.0,19.9839,20.0212,19.9785,19.9945,36100.0
2009-09-08 09:30:00,38.17,38.27,38.07,38.11,122200.0,20.3463,20.3996,20.293,20.3144,122200.0
2009-09-08 09:35:00,38.09,38.13,38.0,38.02,35000.0,20.3037,20.325,20.2557,20.2664,35000.0
2009-09-08 09:40:00,38.04,38.11,37.98,38.08,50400.0,20.277,20.3144,20.2451,20.2984,50400.0
2009-09-08 09:45:00,38.08,38.14,38.01,38.12,19300.0,20.2984,20.3304,20.2611,20.3197,19300.0
2009-09-08 09:50:00,38.14,38.2,38.13,38.2,21600.0,20.3304,20.3623,20.325,20.3623,21600.0
2009-09-08 09:55:00,38.21,38.21,38.04,38.08,37900.0,20.3677,20.3677,20.277,20.2984,37900.0
2009-09-08 10:00:00,38.06,38.13,37.97,38.02,56900.0,20.2877,20.325,20.2397,20.2664,56900.0
2009-09-08 10:05:00,38.01,38.01,37.89,37.95,42000.0,20.2611,20.2611,20.1971,20.2291,42000.0
2009-09-08 10:10:00,37.94,38.14,37.94,38.12,27600.0,20.2237,20.3304,20.2237,20.3197,27600.0
2009-09-08 10:15:00,38.11,38.12,38.04,38.05,35700.0,20.3144,20.3197,20.277,20.2824,35700.0
2009-09-08 10:20:00,38.05,38.09,38.0,38.05,72900.0,20.2824,20.3037,20.2557,20.2824,72900.0
2009-09-08 10:25:00,38.06,38.07,37.99,38.0,38700.0,20.2877,20.293,20.2504,20.2557,38700.0
2009-09-08 10:30:00,38.01,38.11,38.0,38.07,30100.0,20.2611,20.3144,20.2557,20.293,30100.0
2009-09-08 10:35:00,38.08,38.18,38.08,38.15,37700.0,20.2984,20.3517,20.2984,20.3357,37700.0
2009-09-08 10:40:00,38.16,38.16,38.06,38.11,24000.0,20.341,20.341,20.2877,20.3144,24000.0
2009-09-08 10:45:00,38.1,38.12,38.09,38.1,18400.0,20.309,20.3197,20.3037,20.309,18400.0
2009-09-08 10:50:00,38.1,38.16,38.09,38.11,23800.0,20.309,20.341,20.3037,20.3144,23800.0
2009-09-08 10:55:00,38.11,38.28,38.11,38.24,34600.0,20.3144,20.405,20.3144,20.3837,34600.0
2009-09-08 11:00:00,38.26,38.3,38.25,38.28,15400.0,20.3943,20.4156,20.389,20.405,15400.0
2009-09-08 11:05:00,38.28,38.32,38.26,38.27,16700.0,20.405,20.4263,20.3943,20.3996,16700.0
2009-09-08 11:10:00,38.27,38.33,38.27,38.31,19100.0,20.3996,20.4316,20.3996,20.421,19100.0
2009-09-08 11:15:00,38.32,38.4,38.31,38.4,16600.0,20.4263,20.4689,20.421,20.4689,16600.0
2009-09-08 11:20:00,38.4,38.46,38.39,38.46,19000.0,20.4689,20.5009,20.4636,20.5009,19000.0
2009-09-08 11:25:00,38.47,38.55,38.47,38.55,32500.0,20.5063,20.5489,20.5063,20.5489,32500.0
2009-09-08 11:30:00,38.56,38.56,38.48,38.52,13300.0,20.5542,20.5542,20.5116,20.5329,13300.0
2009-09-08 11:35:00,38.5,38.62,38.5,38.58,27800.0,20.5222,20.5862,20.5222,20.5649,27800.0
2009-09-08 11:40:00,38.57,38.61,38.5,38.51,20300.0,20.5596,20.5809,20.5222,20.5276,20300.0
2009-09-08 11:45:00,38.51,38.51,38.39,38.39,17400.0,20.5276,20.5276,20.4636,20.4636,17400.0
2009-09-08 11:50:00,38.4,38.41,38.32,38.41,21300.0,20.4689,20.4743,20.4263,20.4743,21300.0
2009-09-08 11:55:00,38.42,38.44,38.36,38.43,21000.0,20.4796,20.4903,20.4476,20.4849,21000.0
2009-09-08 12:00:00,38.42,38.45,38.4,38.43,14200.0,20.4796,20.4956,20.4689,20.4849,14200.0
2009-09-08 12:05:00,38.44,38.48,38.42,38.45,15700.0,20.4903,20.5116,20.4796,20.4956,15700.0
2009-09-08 12:10:00,38.45,38.49,38.43,38.49,18500.0,20.4956,20.5169,20.4849,20.5169,18500.0
2009-09-08 12:15:00,38.5,38.51,38.47,38.47,12600.0,20.5222,20.5276,20.5063,20.5063,12600.0
2009-09-08 12:20:00,38.48,38.48,38.41,38.42,15100.0,20.5116,20.5116,20.4743,20.4796,15100.0
2009-09-08 12:25:00,38.42,38.48,38.4,38.43,13300.0,20.4796,20.5116,20.4689,20.4849,13300.0
2009-09-08 12:30:00,38.43,38.44,38.41,38.41,4200.0,20.4849,20.4903,20.4743,20.4743,4200.0
2009-09-08 12:35:00,38.41,38.45,38.41,38.44,5600.0,20.4743,20.4956,20.4743,20.4903,5600.0
2009-09-08 12:40:00,38.44,38.48,38.43,38.48,6700.0,20.4903,20.5116,20.4849,20.5116,6700.0
2009-09-08 12:45:00,38.48,38.48,38.41,38.42,9200.0,20.5116,20.5116,20.4743,20.4796,9200.0
2009-09-08 12:50:00,38.41,38.44,38.41,38.43,10000.0,20.4743,20.4903,20.4743,20.4849,10000.0
2009-09-08 12:55:00,38.44,38.44,38.43,38.43,5600.0,20.4903,20.4903,20.4849,20.4849,5600.0
2009-09-08 13:00:00,38.44,38.45,38.42,38.44,7600.0,20.4903,20.4956,20.4796,20.4903,7600.0
2009-09-08 13:05:00,38.45,38.47,38.44,38.44,11800.0,20.4956,20.5063,20.4903,20.4903,11800.0
2009-09-08 13:10:00,38.44,38.44,38.26,38.26,19100.0,20.4903,20.4903,20.3943,20.3943,19100.0
2009-09-08 13:15:00,38.26,38.3,38.26,38.29,7600.0,20.3943,20.4156,20.3943,20.4103,7600.0
2009-09-08 13:20:00,38.28,38.33,38.27,38.33,9700.0,20.405,20.4316,20.3996,20.4316,9700.0
2009-09-08 13:25:00,38.33,38.41,38.32,38.41,8800.0,20.4316,20.4743,20.4263,20.4743,8800.0
2009-09-08 13:30:00,38.42,38.43,38.36,38.36,11600.0,20.4796,20.4849,20.4476,20.4476,11600.0
2009-09-08 13:35:00,38.37,38.37,38.34,38.36,10400.0,20.453,20.453,20.437,20.4476,10400.0
2009-09-08 13:40:00,38.36,38.43,38.36,38.4,11800.0,20.4476,20.4849,20.4476,20.4689,11800.0
2009-09-08 13:45:00,38.38,38.4,38.36,38.36,7200.0,20.4583,20.4689,20.4476,20.4476,7200.0
2009-09-08 13:50:00,38.37,38.38,38.34,38.38,14000.0,20.453,20.4583,20.437,20.4583,14000.0
2009-09-08 13:55:00,38.37,38.42,38.34,38.38,28300.0,20.453,20.4796,20.437,20.4583,28300.0
2009-09-08 14:00:00,38.39,38.44,38.34,38.34,11500.0,20.4636,20.4903,20.437,20.437,11500.0
2009-09-08 14:05:00,38.34,38.45,38.34,38.44,16600.0,20.437,20.4956,20.437,20.4903,16600.0
2009-09-08 14:10:00,38.43,38.46,38.42,38.46,11400.0,20.4849,20.5009,20.4796,20.5009,11400.0
2009-09-08 14:15:00,38.47,38.49,38.41,38.42,29600.0,20.5063,20.5169,20.4743,20.4796,29600.0
2009-09-08 14:20:00,38.41,38.51,38.4,38.44,15000.0,20.4743,20.5276,20.4689,20.4903,15000.0
2009-09-08 14:25:00,38.44,38.48,38.42,38.45,20800.0,20.4903,20.5116,20.4796,20.4956,20800.0
2009-09-08 14:30:00,38.46,38.52,38.44,38.5,30000.0,20.5009,20.5329,20.4903,20.5222,30000.0
2009-09-08 14:35:00,38.51,38.61,38.49,38.61,17800.0,20.5276,20.5809,20.5169,20.5809,17800.0
2009-09-08 14:40:00,38.6,38.67,38.58,38.62,35700.0,20.5756,20.6129,20.5649,20.5862,35700.0
2009-09-08 14:45:00,38.62,38.69,38.61,38.69,20700.0,20.5862,20.6235,20.5809,20.6235,20700.0
2009-09-08 14:50:00,38.68,38.7,38.65,38.69,16100.0,20.6182,20.6289,20.6022,20.6235,16100.0
2009-09-08 14:55:00,38.7,38.75,38.7,38.73,27100.0,20.6289,20.6555,20.6289,20.6448,27100.0
2009-09-08 15:00:00,38.72,38.72,38.61,38.65,33800.0,20.6395,20.6395,20.5809,20.6022,33800.0
2009-09-08 15:05:00,38.65,38.65,38.56,38.62,19700.0,20.6022,20.6022,20.5542,20.5862,19700.0
2009-09-08 15:10:00,38.62,38.64,38.59,38.6,18800.0,20.5862,20.5969,20.5702,20.5756,18800.0
2009-09-08 15:15:00,38.6,38.68,38.6,38.65,22200.0,20.5756,20.6182,20.5756,20.6022,22200.0
2009-09-08 15:20:00,38.66,38.71,38.59,38.67,25300.0,20.6075,20.6342,20.5702,20.6129,25300.0
2009-09-08 15:25:00,38.68,38.74,38.67,38.72,23400.0,20.6182,20.6502,20.6129,20.6395,23400.0
2009-09-08 15:30:00,38.71,38.72,38.66,38.72,12300.0,20.6342,20.6395,20.6075,20.6395,12300.0
2009-09-08 15:35:00,38.73,38.73,38.67,38.69,58900.0,20.6448,20.6448,20.6129,20.6235,58900.0
2009-09-08 15:40:00,38.7,38.71,38.65,38.69,25600.0,20.6289,20.6342,20.6022,20.6235,25600.0
2009-09-08 15:45:00,38.69,38.72,38.65,38.72,41000.0,20.6235,20.6395,20.6022,20.6395,41000.0
2009-09-08 15:50:00,38.72,38.79,38.71,38.77,60700.0,20.6395,20.6768,20.6342,20.6662,60700.0
2009-09-08 15:55:00,38.78,38.89,38.78,38.84,108600.0,20.6715,20.7301,20.6715,20.7035,108600.0
2009-09-09 09:30:00,38.87,38.88,38.54,38.6,116400.0,20.7195,20.7248,20.5436,20.5756,116400.0
2009-09-09 09:35:00,38.61,38.72,38.56,38.59,81800.0,20.5809,20.6395,20.5542,20.5702,81800.0
2009-09-09 09:40:00,38.58,38.72,38.56,38.72,35100.0,20.5649,20.6395,20.5542,20.6395,35100.0
2009-09-09 09:45:00,38.72,38.8,38.7,38.76,69400.0,20.6395,20.6822,20.6289,20.6608,69400.0
2009-09-09 09:50:00,38.76,38.93,38.76,38.93,72600.0,20.6608,20.7515,20.6608,20.7515,72600.0
2009-09-09 09:55:00,38.94,39.12,38.94,38.99,92500.0,20.7568,20.8527,20.7568,20.7834,92500.0
2009-09-09 10:00:00,38.99,39.13,38.99,39.11,49200.0,20.7834,20.8581,20.7834,20.8474,49200.0
2009-09-09 10:05:00,39.1,39.18,39.08,39.14,45800.0,20.8421,20.8847,20.8314,20.8634,45800.0
2009-09-09 10:10:00,39.15,39.16,39.1,39.14,66500.0,20.8687,20.8741,20.8421,20.8634,66500.0
2009-09-09 10:15:00,39.16,39.32,39.16,39.31,47300.0,20.8741,20.9593,20.8741,20.954,47300.0
2009-09-09 10:20:00,39.31,39.4,39.29,39.35,34500.0,20.954,21.002,20.9434,20.9753,34500.0
2009-09-09 10:25:00,39.35,39.35,39.19,39.21,33900.0,20.9753,20.9753,20.89,20.9007,33900.0
2009-09-09 10:30:00,39.22,39.23,39.1,39.11,33500.0,20.906,20.9114,20.8421,20.8474,33500.0
2009-09-09 10:35:00,39.1,39.15,39.05,39.14,48500.0,20.8421,20.8687,20.8154,20.8634,48500.0
2009-09-09 10:40:00,39.17,39.2,39.13,39.18,20400.0,20.8794,20.8954,20.8581,20.8847,20400.0
2009-09-09 10:45:00,39.2,39.22,39.14,39.14,15600.0,20.8954,20.906,20.8634,20.8634,15600.0
2009-09-09 10:50:00,39.14,39.19,39.12,39.19,12100.0,20.8634,20.89,20.8527,20.89,12100.0
2009-09-09 10:55:00,39.22,39.22,39.15,39.19,16800.0,20.906,20.906,20.8687,20.89,16800.0
2009-09-09 11:00:00,39.2,39.21,39.16,39.2,10900.0,20.8954,20.9007,20.8741,20.8954,10900.0
2009-09-09 11:05:00,39.19,39.19,39.08,39.1,25500.0,20.89,20.89,20.8314,20.8421,25500.0
2009-09-09 11:10:00,39.12,39.13,39.08,39.12,17700.0,20.8527,20.8581,20.8314,20.8527,17700.0
2009-09-09 11:15:00,39.12,39.13,39.06,39.06,17400.0,20.8527,20.8581,20.8208,20.8208,17400.0
2009-09-09 11:20:00,39.08,39.19,39.08,39.19,26600.0,20.8314,20.89,20.8314,20.89,26600.0
2009-09-09 11:25:00,39.18,39.28,39.16,39.26,30000.0,20.8847,20.938,20.8741,20.9274,30000.0
2009-09-09 11:30:00,39.27,39.35,39.27,39.35,25000.0,20.9327,20.9753,20.9327,20.9753,25000.0
2009-09-09 11:35:00,39.36,39.45,39.32,39.42,37800.0,20.9807,21.0286,20.9593,21.0126,37800.0
2009-09-09 11:40:00,39.41,39.51,39.38,39.51,37000.0,21.0073,21.0606,20.9913,21.0606,37000.0
2009-09-09 11:45:00,39.51,39.53,39.41,39.41,43000.0,21.0606,21.0713,21.0073,21.0073,43000.0
2009-09-09 11:50:00,39.42,39.43,39.4,39.41,19500.0,21.0126,21.018,21.002,21.0073,19500.0
2009-09-09 11:55:00,39.39,39.42,39.35,39.38,28300.0,20.9967,21.0126,20.9753,20.9913,28300.0
2009-09-09 12:00:00,39.39,39.47,39.38,39.46,66700.0,20.9967,21.0393,20.9913,21.034,66700.0
2009-09-09 12:05:00,39.48,39.5,39.45,39.5,21000.0,21.0446,21.0553,21.0286,21.0553,21000.0
2009-09-09 12:10:00,39.5,39.51,39.47,39.47,9700.0,21.0553,21.0606,21.0393,21.0393,9700.0
2009-09-09 12:15:00,39.48,39.5,39.47,39.49,11600.0,21.0446,21.0553,21.0393,21.05,11600.0
2009-09-09 12:20:00,39.48,39.5,39.48,39.5,21600.0,21.0446,21.0553,21.0446,21.0553,21600.0
2009-09-09 12:25:00,39.5,39.52,39.48,39.5,13300.0,21.0553,21.066,21.0446,21.0553,13300.0
2009-09-09 12:30:00,39.5,39.55,39.5,39.52,15100.0,21.0553,21.0819,21.0553,21.066,15100.0
2009-09-09 12:35:00,39.52,39.56,39.52,39.56,14500.0,21.066,21.0873,21.066,21.0873,14500.0
2009-09-09 12:40:00,39.57,39.61,39.57,39.58,18700.0,21.0926,21.1139,21.0926,21.0979,18700.0
2009-09-09 12:45:00,39.58,39.63,39.58,39.62,26500.0,21.0979,21.1246,21.0979,21.1193,26500.0
2009-09-09 12:50:00,39.62,39.67,39.62,39.66,16600.0,21.1193,21.1459,21.1193,21.1406,16600.0
2009-09-09 12:55:00,39.67,39.74,39.67,39.73,33800.0,21.1459,21.1832,21.1459,21.1779,33800.0
2009-09-09 13:00:00,39.74,39.74,39.63,39.66,42500.0,21.1832,21.1832,21.1246,21.1406,42500.0
2009-09-09 13:05:00,39.66,39.75,39.64,39.72,44900.0,21.1406,21.1886,21.1299,21.1726,44900.0
2009-09-09 13:10:00,39.72,39.72,39.67,39.71,34500.0,21.1726,21.1726,21.1459,21.1672,34500.0
2009-09-09 13:15:00,39.71,39.78,39.7,39.73,31000.0,21.1672,21.2045,21.1619,21.1779,31000.0
2009-09-09 13:20:00,39.74,39.78,39.72,39.74,17700.0,21.1832,21.2045,21.1726,21.1832,17700.0
2009-09-09 13:25:00,39.73,39.73,39.63,39.68,36700.0,21.1779,21.1779,21.1246,21.1512,36700.0
2009-09-09 13:30:00,39.69,39.7,39.66,39.66,12300.0,21.1566,21.1619,21.1406,21.1406,12300.0
2009-09-09 13:35:00,39.67,39.72,39.67,39.71,11500.0,21.1459,21.1726,21.1459,21.1672,11500.0
2009-09-09 13:40:00,39.7,39.74,39.69,39.72,15700.0,21.1619,21.1832,21.1566,21.1726,15700.0
2009-09-09 13:45:00,39.72,39.74,39.72,39.72,10900.0,21.1726,21.1832,21.1726,21.1726,10900.0
2009-09-09 13:50:00,39.72,39.72,39.65,39.66,24300.0,21.1726,21.1726,21.1352,21.1406,24300.0
2009-09-09 13:55:00,39.67,39.69,39.62,39.65,18900.0,21.1459,21.1566,21.1193,21.1352,18900.0
2009-09-09 14:00:00,39.67,39.74,39.65,39.67,34200.0,21.1459,21.1832,21.1352,21.1459,34200.0
2009-09-09 14:05:00,39.67,39.68,39.55,39.55,31300.0,21.1459,21.1512,21.0819,21.0819,31300.0
2009-09-09 14:10:00,39.54,39.55,39.45,39.47,43500.0,21.0766,21.0819,21.0286,21.0393,43500.0
2009-09-09 14:15:00,39.46,39.5,39.39,39.49,52100.0,21.034,21.0553,20.9967,21.05,52100.0
2009-09-09 14:20:00,39.47,39.47,39.34,39.46,43700.0,21.0393,21.0393,20.97,21.034,43700.0
2009-09-09 14:25:00,39.46,39.51,39.43,39.49,26400.0,21.034,21.0606,21.018,21.05,26400.0
2009-09-09 14:30:00,39.49,39.56,39.46,39.53,20800.0,21.05,21.0873,21.034,21.0713,20800.0
2009-09-09 14:35:00,39.52,39.55,39.48,39.48,22300.0,21.066,21.0819,21.0446,21.0446,22300.0
2009-09-09 14:40:00,39.49,39.49,39.38,39.4,29200.0,21.05,21.05,20.9913,21.002,29200.0
2009-09-09 14:45:00,39.41,39.41,39.33,39.33,40500.0,21.0073,21.0073,20.9647,20.9647,40500.0
2009-09-09 14:50:00,39.32,39.32,39.2,39.27,41800.0,20.9593,20.9593,20.8954,20.9327,41800.0
2009-09-09 14:55:00,39.28,39.31,39.22,39.3,33400.0,20.938,20.954,20.906,20.9487,33400.0
2009-09-09 15:00:00,39.3,39.32,39.24,39.3,62900.0,20.9487,20.9593,20.9167,20.9487,62900.0
2009-09-09 15:05:00,39.3,39.35,39.27,39.35,23100.0,20.9487,20.9753,20.9327,20.9753,23100.0
2009-09-09 15:10:00,39.34,39.5,39.34,39.44,35700.0,20.97,21.0553,20.97,21.0233,35700.0
2009-09-09 15:15:00,39.45,39.48,39.44,39.44,16900.0,21.0286,21.0446,21.0233,21.0233,16900.0
2009-09-09 15:20:00,39.44,39.48,39.41,39.47,39400.0,21.0233,21.0446,21.0073,21.0393,39400.0
2009-09-09 15:25:00,39.49,39.51,39.44,39.46,18200.0,21.05,21.0606,21.0233,21.034,18200.0
2009-09-09 15:30:00,39.47,39.49,39.41,39.46,36400.0,21.0393,21.05,21.0073,21.034,36400.0
2009-09-09 15:35:00,39.45,39.48,39.42,39.48,13600.0,21.0286,21.0446,21.0126,21.0446,13600.0
2009-09-09 15:40:00,39.49,39.6,39.49,39.6,63500.0,21.05,21.1086,21.05,21.1086,63500.0
2009-09-09 15:45:00,39.6,39.72,39.6,39.7,46700.0,21.1086,21.1726,21.1086,21.1619,46700.0
2009-09-09 15:50:00,39.71,39.72,39.58,39.59,46800.0,21.1672,21.1726,21.0979,21.1033,46800.0
2009-09-09 15:55:00,39.57,39.73,39.57,39.67,94300.0,21.0926,21.1779,21.0926,21.1459,94300.0
2009-09-10 09:30:00,39.61,39.69,39.47,39.59,53600.0,21.1139,21.1566,21.0393,21.1033,53600.0
2009-09-10 09:35:00,39.61,39.7,39.48,39.48,37600.0,21.1139,21.1619,21.0446,21.0446,37600.0
2009-09-10 09:40:00,39.47,39.55,39.18,39.18,69900.0,21.0393,21.0819,20.8847,20.8847,69900.0
2009-09-10 09:45:00,39.17,39.24,39.04,39.23,42700.0,20.8794,20.9167,20.8101,20.9114,42700.0
2009-09-10 09:50:00,39.22,39.29,39.16,39.29,33000.0,20.906,20.9434,20.8741,20.9434,33000.0
2009-09-10 09:55:00,39.3,39.34,39.28,39.31,26900.0,20.9487,20.97,20.938,20.954,26900.0
2009-09-10 10:00:00,39.32,39.48,39.3,39.4,28700.0,20.9593,21.0446,20.9487,21.002,28700.0
2009-09-10 10:05:00,39.4,39.49,39.39,39.46,30400.0,21.002,21.05,20.9967,21.034,30400.0
2009-09-10 10:10:00,39.45,39.53,39.41,39.46,21000.0,21.0286,21.0713,21.0073,21.034,21000.0
2009-09-10 10:15:00,39.48,39.49,39.4,39.43,20800.0,21.0446,21.05,21.002,21.018,20800.0
2009-09-10 10:20:00,39.42,39.42,39.24,39.25,57300.0,21.0126,21.0126,20.9167,20.922,57300.0
2009-09-10 10:25:00,39.27,39.33,39.21,39.23,44600.0,20.9327,20.9647,20.9007,20.9114,44600.0
2009-09-10 10:30:00,39.24,39.33,39.24,39.26,31600.0,20.9167,20.9647,20.9167,20.9274,31600.0
2009-09-10 10:35:00,39.28,39.45,39.27,39.42,16300.0,20.938,21.0286,20.9327,21.0126,16300.0
2009-09-10 10:40:00,39.46,39.46,39.4,39.42,15700.0,21.034,21.034,21.002,21.0126,15700.0
2009-09-10 10:45:00,39.4,39.43,39.34,39.37,15400.0,21.002,21.018,20.97,20.986,15400.0
2009-09-10 10:50:00,39.38,39.55,39.35,39.5,26400.0,20.9913,21.0819,20.9753,21.0553,26400.0
2009-09-10 10:55:00,39.49,39.53,39.44,39.46,26400.0,21.05,21.0713,21.0233,21.034,26400.0
2009-09-10 11:00:00,39.47,39.49,39.4,39.44,34200.0,21.0393,21.05,21.002,21.0233,34200.0
2009-09-10 11:05:00,39.45,39.61,39.45,39.61,33900.0,21.0286,21.1139,21.0286,21.1139,33900.0
2009-09-10 11:10:00,39.6,39.61,39.59,39.6,9800.0,21.1086,21.1139,21.1033,21.1086,9800.0
2009-09-10 11:15:00,39.6,39.63,39.53,39.53,11500.0,21.1086,21.1246,21.0713,21.0713,11500.0
2009-09-10 11:20:00,39.51,39.56,39.51,39.53,17200.0,21.0606,21.0873,21.0606,21.0713,17200.0
2009-09-10 11:25:00,39.53,39.61,39.51,39.59,28700.0,21.0713,21.1139,21.0606,21.1033,28700.0
2009-09-10 11:30:00,39.6,39.6,39.57,39.59,28200.0,21.1086,21.1086,21.0926,21.1033,28200.0
2009-09-10 11:35:00,39.58,39.7,39.58,39.68,28700.0,21.0979,21.1619,21.0979,21.1512,28700.0
2009-09-10 11:40:00,39.7,39.74,39.67,39.69,37000.0,21.1619,21.1832,21.1459,21.1566,37000.0
2009-09-10 11:45:00,39.7,39.76,39.68,39.76,11500.0,21.1619,21.1939,21.1512,21.1939,11500.0
2009-09-10 11:50:00,39.76,39.78,39.72,39.73,33300.0,21.1939,21.2045,21.1726,21.1779,33300.0
2009-09-10 11:55:00,39.72,39.72,39.59,39.64,15000.0,21.1726,21.1726,21.1033,21.1299,15000.0
2009-09-10 12:00:00,39.66,39.74,39.65,39.69,12800.0,21.1406,21.1832,21.1352,21.1566,12800.0
2009-09-10 12:05:00,39.69,39.72,39.68,39.7,7900.0,21.1566,21.1726,21.1512,21.1619,7900.0
2009-09-10 12:10:00,39.7,39.71,39.63,39.63,3900.0,21.1619,21.1672,21.1246,21.1246,3900.0
2009-09-10 12:15:00,39.64,39.64,39.56,39.57,18600.0,21.1299,21.1299,21.0873,21.0926,18600.0
2009-09-10 12:20:00,39.56,39.59,39.53,39.59,17300.0,21.0873,21.1033,21.0713,21.1033,17300.0
2009-09-10 12:25:00,39.6,39.67,39.57,39.66,14700.0,21.1086,21.1459,21.0926,21.1406,14700.0
2009-09-10 12:30:00,39.65,39.69,39.65,39.67,5400.0,21.1352,21.1566,21.1352,21.1459,5400.0
2009-09-10 12:35:00,39.66,39.69,39.65,39.69,7500.0,21.1406,21.1566,21.1352,21.1566,7500.0
2009-09-10 12:40:00,39.71,39.77,39.69,39.74,14900.0,21.1672,21.1992,21.1566,21.1832,14900.0
2009-09-10 12:45:00,39.74,39.77,39.74,39.74,7300.0,21.1832,21.1992,21.1832,21.1832,7300.0
2009-09-10 12:50:00,39.74,39.78,39.74,39.77,6200.0,21.1832,21.2045,21.1832,21.1992,6200.0
2009-09-10 12:55:00,39.77,39.79,39.75,39.77,6100.0,21.1992,21.2099,21.1886,21.1992,6100.0
2009-09-10 13:00:00,39.77,39.79,39.72,39.78,57200.0,21.1992,21.2099,21.1726,21.2045,57200.0
2009-09-10 13:05:00,39.77,39.85,39.77,39.8,48000.0,21.1992,21.2419,21.1992,21.2152,48000.0
2009-09-10 13:10:00,39.8,39.83,39.75,39.79,21400.0,21.2152,21.2312,21.1886,21.2099,21400.0
2009-09-10 13:15:00,39.8,39.84,39.75,39.75,20900.0,21.2152,21.2365,21.1886,21.1886,20900.0
2009-09-10 13:20:00,39.75,39.75,39.68,39.7,21600.0,21.1886,21.1886,21.1512,21.1619,21600.0
2009-09-10 13:25:00,39.7,39.73,39.69,39.7,17100.0,21.1619,21.1779,21.1566,21.1619,17100.0
2009-09-10 13:30:00,39.7,39.73,39.67,39.7,20500.0,21.1619,21.1779,21.1459,21.1619,20500.0
2009-09-10 13:35:00,39.71,39.78,39.69,39.76,20100.0,21.1672,21.2045,21.1566,21.1939,20100.0
2009-09-10 13:40:00,39.75,39.83,39.71,39.71,33100.0,21.1886,21.2312,21.1672,21.1672,33100.0
2009-09-10 13:45:00,39.7,39.84,39.7,39.83,24400.0,21.1619,21.2365,21.1619,21.2312,24400.0
2009-09-10 13:50:00,39.83,39.96,39.83,39.96,34400.0,21.2312,21.3005,21.2312,21.3005,34400.0
2009-09-10 13:55:00,39.96,40.04,39.96,40.04,38200.0,21.3005,21.3431,21.3005,21.3431,38200.0
2009-09-10 14:00:00,40.05,40.12,40.03,40.08,25200.0,21.3485,21.3858,21.3378,21.3645,25200.0
2009-09-10 14:05:00,40.07,40.09,40.04,40.07,19200.0,21.3591,21.3698,21.3431,21.3591,19200.0
2009-09-10 14:10:00,40.07,40.08,40.03,40.03,20300.0,21.3591,21.3645,21.3378,21.3378,20300.0
2009-09-10 14:15:00,40.04,40.06,40.01,40.06,18800.0,21.3431,21.3538,21.3271,21.3538,18800.0
2009-09-10 14:20:00,40.07,40.09,40.06,40.09,14300.0,21.3591,21.3698,21.3538,21.3698,14300.0
2009-09-10 14:25:00,40.08,40.09,40.04,40.07,37800.0,21.3645,21.3698,21.3431,21.3591,37800.0
2009-09-10 14:30:00,40.08,40.12,40.08,40.1,23300.0,21.3645,21.3858,21.3645,21.3751,23300.0
2009-09-10 14:35:00,40.11,40.18,40.11,40.18,14600.0,21.3805,21.4178,21.3805,21.4178,14600.0
2009-09-10 14:40:00,40.16,40.2,40.16,40.18,21100.0,21.4071,21.4284,21.4071,21.4178,21100.0
2009-09-10 14:45:00,40.17,40.17,40.11,40.14,24800.0,21.4124,21.4124,21.3805,21.3964,24800.0
2009-09-10 14:50:00,40.14,40.18,40.12,40.16,22900.0,21.3964,21.4178,21.3858,21.4071,22900.0
2009-09-10 14:55:00,40.18,40.24,40.16,40.21,19100.0,21.4178,21.4497,21.4071,21.4338,19100.0
2009-09-10 15:00:00,40.21,40.22,40.18,40.18,23800.0,21.4338,21.4391,21.4178,21.4178,23800.0
2009-09-10 15:05:00,40.18,40.2,40.13,40.18,43500.0,21.4178,21.4284,21.3911,21.4178,43500.0
2009-09-10 15:10:00,40.18,40.2,40.16,40.2,28200.0,21.4178,21.4284,21.4071,21.4284,28200.0
2009-09-10 15:15:00,40.21,40.27,40.2,40.25,26900.0,21.4338,21.4657,21.4284,21.4551,26900.0
2009-09-10 15:20:00,40.25,40.28,40.23,40.28,22800.0,21.4551,21.4711,21.4444,21.4711,22800.0
2009-09-10 15:25:00,40.27,40.28,40.23,40.28,20600.0,21.4657,21.4711,21.4444,21.4711,20600.0
2009-09-10 15:30:00,40.28,40.33,40.28,40.32,48600.0,21.4711,21.4977,21.4711,21.4924,48600.0
2009-09-10 15:35:00,40.31,40.31,40.22,40.27,43200.0,21.4871,21.4871,21.4391,21.4657,43200.0
2009-09-10 15:40:00,40.27,40.28,40.22,40.23,29600.0,21.4657,21.4711,21.4391,21.4444,29600.0
2009-09-10 15:45:00,40.22,40.26,40.22,40.22,23100.0,21.4391,21.4604,21.4391,21.4391,23100.0
2009-09-10 15:50:00,40.23,40.26,40.19,40.2,54200.0,21.4444,21.4604,21.4231,21.4284,54200.0
2009-09-10 15:55:00,40.2,40.3,40.19,40.24,58700.0,21.4284,21.4817,21.4231,21.4497,58700.0
2009-09-11 09:30:00,40.47,40.51,40.21,40.21,99900.0,21.5723,21.5937,21.4338,21.4338,99900.0
2009-09-11 09:35:00,40.22,40.45,40.22,40.45,125900.0,21.4391,21.5617,21.4391,21.5617,125900.0
2009-09-11 09:40:00,40.46,40.46,40.31,40.35,43400.0,21.567,21.567,21.4871,21.5084,43400.0
2009-09-11 09:45:00,40.36,40.51,40.35,40.49,51400.0,21.5137,21.5937,21.5084,21.583,51400.0
2009-09-11 09:50:00,40.49,40.55,40.34,40.5,40200.0,21.583,21.615,21.5031,21.5883,40200.0
2009-09-11 09:55:00,40.53,40.58,40.41,40.56,79500.0,21.6043,21.631,21.5404,21.6203,79500.0
2009-09-11 10:00:00,40.58,40.66,40.49,40.55,71900.0,21.631,21.6736,21.583,21.615,71900.0
2009-09-11 10:05:00,40.56,40.58,40.38,40.54,59700.0,21.6203,21.631,21.5244,21.6097,59700.0
2009-09-11 10:10:00,40.54,40.54,40.4,40.47,42700.0,21.6097,21.6097,21.535,21.5723,42700.0
2009-09-11 10:15:00,40.45,40.51,40.41,40.44,40600.0,21.5617,21.5937,21.5404,21.5564,40600.0
2009-09-11 10:20:00,40.45,40.55,40.45,40.52,17300.0,21.5617,21.615,21.5617,21.599,17300.0
2009-09-11 10:25:00,40.51,40.51,40.4,40.43,33700.0,21.5937,21.5937,21.535,21.551,33700.0
2009-09-11 10:30:00,40.44,40.59,40.44,40.5,24700.0,21.5564,21.6363,21.5564,21.5883,24700.0
2009-09-11 10:35:00,40.51,40.63,40.49,40.52,43100.0,21.5937,21.6576,21.583,21.599,43100.0
2009-09-11 10:40:00,40.51,40.52,40.36,40.36,39500.0,21.5937,21.599,21.5137,21.5137,39500.0
2009-09-11 10:45:00,40.36,40.43,40.26,40.26,34800.0,21.5137,21.551,21.4604,21.4604,34800.0
2009-09-11 10:50:00,40.26,40.27,40.13,40.18,35500.0,21.4604,21.4657,21.3911,21.4178,35500.0
2009-09-11 10:55:00,40.19,40.27,40.17,40.24,22000.0,21.4231,21.4657,21.4124,21.4497,22000.0
2009-09-11 11:00:00,40.23,40.32,40.2,40.3,22500.0,21.4444,21.4924,21.4284,21.4817,22500.0
2009-09-11 11:05:00,40.3,40.41,40.3,40.35,30100.0,21.4817,21.5404,21.4817,21.5084,30100.0
2009-09-11 11:10:00,40.35,40.39,40.34,40.35,14500.0,21.5084,21.5297,21.5031,21.5084,14500.0
2009-09-11 11:15:00,40.35,40.39,40.33,40.38,15400.0,21.5084,21.5297,21.4977,21.5244,15400.0
2009-09-11 11:20:00,40.36,40.39,40.33,40.36,12100.0,21.5137,21.5297,21.4977,21.5137,12100.0
2009-09-11 11:25:00,40.35,40.36,40.17,40.17,29000.0,21.5084,21.5137,21.4124,21.4124,29000.0
2009-09-11 11:30:00,40.17,40.26,40.14,40.2,30800.0,21.4124,21.4604,21.3964,21.4284,30800.0
2009-09-11 11:35:00,40.21,40.24,40.18,40.22,15700.0,21.4338,21.4497,21.4178,21.4391,15700.0
2009-09-11 11:40:00,40.22,40.23,40.08,40.1,27500.0,21.4391,21.4444,21.3645,21.3751,27500.0
2009-09-11 11:45:00,40.12,40.12,39.97,39.98,23600.0,21.3858,21.3858,21.3058,21.3112,23600.0
2009-09-11 11:50:00,39.96,39.96,39.89,39.95,29500.0,21.3005,21.3005,21.2632,21.2952,29500.0
2009-09-11 11:55:00,39.96,40.12,39.95,40.12,21200.0,21.3005,21.3858,21.2952,21.3858,21200.0
2009-09-11 12:00:00,40.12,40.15,40.07,40.14,26800.0,21.3858,21.4018,21.3591,21.3964,26800.0
2009-09-11 12:05:00,40.14,40.16,40.09,40.16,15100.0,21.3964,21.4071,21.3698,21.4071,15100.0
2009-09-11 12:10:00,40.17,40.26,40.16,40.26,14000.0,21.4124,21.4604,21.4071,21.4604,14000.0
2009-09-11 12:15:00,40.28,40.28,40.2,40.2,38400.0,21.4711,21.4711,21.4284,21.4284,38400.0
2009-09-11 12:20:00,40.18,40.19,40.01,40.03,31200.0,21.4178,21.4231,21.3271,21.3378,31200.0
2009-09-11 12:25:00,40.03,40.03,39.94,39.98,18500.0,21.3378,21.3378,21.2898,21.3112,18500.0
2009-09-11 12:30:00,39.99,40.0,39.92,39.95,22200.0,21.3165,21.3218,21.2792,21.2952,22200.0
2009-09-11 12:35:00,39.94,39.98,39.83,39.85,36300.0,21.2898,21.3112,21.2312,21.2419,36300.0
2009-09-11 12:40:00,39.84,39.85,39.67,39.85,30900.0,21.2365,21.2419,21.1459,21.2419,30900.0
2009-09-11 12:45:00,39.84,39.87,39.84,39.86,22300.0,21.2365,21.2525,21.2365,21.2472,22300.0
2009-09-11 12:50:00,39.89,39.97,39.88,39.93,12000.0,21.2632,21.3058,21.2579,21.2845,12000.0
2009-09-11 12:55:00,39.94,39.97,39.85,39.87,20500.0,21.2898,21.3058,21.2419,21.2525,20500.0
2009-09-11 13:00:00,39.88,39.92,39.84,39.92,16700.0,21.2579,21.2792,21.2365,21.2792,16700.0
2009-09-11 13:05:00,39.93,39.93,39.86,39.9,33600.0,21.2845,21.2845,21.2472,21.2685,33600.0
2009-09-11 13:10:00,39.9,39.96,39.89,39.91,20200.0,21.2685,21.3005,21.2632,21.2738,20200.0
2009-09-11 13:15:00,39.92,40.05,39.9,39.97,21900.0,21.2792,21.3485,21.2685,21.3058,21900.0
2009-09-11 13:20:00,39.96,40.0,39.95,39.98,22100.0,21.3005,21.3218,21.2952,21.3112,22100.0
2009-09-11 13:25:00,39.98,40.0,39.97,39.99,2200.0,21.3112,21.3218,21.3058,21.3165,2200.0
2009-09-11 13:30:00,40.01,40.05,40.0,40.04,16200.0,21.3271,21.3485,21.3218,21.3431,16200.0
2009-09-11 13:35:00,40.06,40.06,39.99,40.01,19500.0,21.3538,21.3538,21.3165,21.3271,19500.0
2009-09-11 13:40:00,40.01,40.02,39.92,39.92,21500.0,21.3271,21.3325,21.2792,21.2792,21500.0
2009-09-11 13:45:00,39.93,39.99,39.93,39.94,19600.0,21.2845,21.3165,21.2845,21.2898,19600.0
2009-09-11 13:50:00,39.92,39.96,39.9,39.9,14700.0,21.2792,21.3005,21.2685,21.2685,14700.0
2009-09-11 13:55:00,39.91,39.93,39.82,39.82,31500.0,21.2738,21.2845,21.2259,21.2259,31500.0
2009-09-11 14:00:00,39.82,39.92,39.81,39.91,47400.0,21.2259,21.2792,21.2205,21.2738,47400.0
2009-09-11 14:05:00,39.91,39.91,39.81,39.87,19300.0,21.2738,21.2738,21.2205,21.2525,19300.0
2009-09-11 14:10:00,39.85,39.91,39.82,39.91,15600.0,21.2419,21.2738,21.2259,21.2738,15600.0
2009-09-11 14:15:00,39.91,39.94,39.89,39.94,10800.0,21.2738,21.2898,21.2632,21.2898,10800.0
2009-09-11 14:20:00,39.95,40.03,39.94,40.01,23100.0,21.2952,21.3378,21.2898,21.3271,23100.0
2009-09-11 14:25:00,40.01,40.01,39.98,40.01,8000.0,21.3271,21.3271,21.3112,21.3271,8000.0
2009-09-11 14:30:00,40.04,40.17,40.04,40.17,18700.0,21.3431,21.4124,21.3431,21.4124,18700.0
2009-09-11 14:35:00,40.16,40.2,40.12,40.12,14900.0,21.4071,21.4284,21.3858,21.3858,14900.0
2009-09-11 14:40:00,40.11,40.14,40.09,40.14,9900.0,21.3805,21.3964,21.3698,21.3964,9900.0
2009-09-11 14:45:00,40.14,40.16,40.07,40.1,22400.0,21.3964,21.4071,21.3591,21.3751,22400.0
2009-09-11 14:50:00,40.1,40.15,40.1,40.15,11000.0,21.3751,21.4018,21.3751,21.4018,11000.0
2009-09-11 14:55:00,40.14,40.14,39.99,40.03,16400.0,21.3964,21.3964,21.3165,21.3378,16400.0
2009-09-11 15:00:00,40.05,40.07,40.05,40.06,17600.0,21.3485,21.3591,21.3485,21.3538,17600.0
2009-09-11 15:05:00,40.06,40.08,40.03,40.03,18700.0,21.3538,21.3645,21.3378,21.3378,18700.0
2009-09-11 15:10:00,40.03,40.09,40.02,40.09,19400.0,21.3378,21.3698,21.3325,21.3698,19400.0
2009-09-11 15:15:00,40.1,40.12,40.08,40.12,23500.0,21.3751,21.3858,21.3645,21.3858,23500.0
2009-09-11 15:20:00,40.12,40.27,40.11,40.26,35000.0,21.3858,21.4657,21.3805,21.4604,35000.0
2009-09-11 15:25:00,40.25,40.3,40.21,40.3,42500.0,21.4551,21.4817,21.4338,21.4817,42500.0
2009-09-11 15:30:00,40.3,40.3,40.18,40.18,29900.0,21.4817,21.4817,21.4178,21.4178,29900.0
2009-09-11 15:35:00,40.17,40.19,40.12,40.16,36400.0,21.4124,21.4231,21.3858,21.4071,36400.0
2009-09-11 15:40:00,40.17,40.26,40.16,40.25,37300.0,21.4124,21.4604,21.4071,21.4551,37300.0
2009-09-11 15:45:00,40.26,40.26,40.21,40.25,53600.0,21.4604,21.4604,21.4338,21.4551,53600.0
2009-09-11 15:50:00,40.25,40.27,40.22,40.24,37400.0,21.4551,21.4657,21.4391,21.4497,37400.0
2009-09-11 15:55:00,40.25,40.26,40.07,40.1,63400.0,21.4551,21.4604,21.3591,21.3751,63400.0
2009-09-14 09:30:00,39.71,39.76,39.57,39.74,48700.0,21.1672,21.1939,21.0926,21.1832,48700.0
2009-09-14 09:35:00,39.75,39.8,39.57,39.64,31100.0,21.1886,21.2152,21.0926,21.1299,31100.0
2009-09-14 09:40:00,39.64,39.85,39.64,39.85,40700.0,21.1299,21.2419,21.1299,21.2419,40700.0
2009-09-14 09:45:00,39.85,39.89,39.71,39.71,33400.0,21.2419,21.2632,21.1672,21.1672,33400.0
2009-09-14 09:50:00,39.67,39.78,39.66,39.72,52000.0,21.1459,21.2045,21.1406,21.1726,52000.0
2009-09-14 09:55:00,39.73,39.86,39.67,39.85,22200.0,21.1779,21.2472,21.1459,21.2419,22200.0
2009-09-14 10:00:00,39.85,39.87,39.74,39.74,28400.0,21.2419,21.2525,21.1832,21.1832,28400.0
2009-09-14 10:05:00,39.71,39.82,39.67,39.79,27200.0,21.1672,21.2259,21.1459,21.2099,27200.0
2009-09-14 10:10:00,39.78,39.78,39.64,39.72,37700.0,21.2045,21.2045,21.1299,21.1726,37700.0
2009-09-14 10:15:00,39.73,39.84,39.73,39.76,58000.0,21.1779,21.2365,21.1779,21.1939,58000.0
2009-09-14 10:20:00,39.76,39.82,39.73,39.76,47800.0,21.1939,21.2259,21.1779,21.1939,47800.0
2009-09-14 10:25:00,39.76,39.77,39.73,39.74,27700.0,21.1939,21.1992,21.1779,21.1832,27700.0
2009-09-14 10:30:00,39.74,39.75,39.68,39.73,16800.0,21.1832,21.1886,21.1512,21.1779,16800.0
2009-09-14 10:35:00,39.73,39.78,39.7,39.76,28600.0,21.1779,21.2045,21.1619,21.1939,28600.0
2009-09-14 10:40:00,39.75,39.92,39.75,39.88,24200.0,21.1886,21.2792,21.1886,21.2579,24200.0
2009-09-14 10:45:00,39.88,39.98,39.87,39.95,36700.0,21.2579,21.3112,21.2525,21.2952,36700.0
2009-09-14 10:50:00,39.94,40.03,39.92,39.99,64600.0,21.2898,21.3378,21.2792,21.3165,64600.0
2009-09-14 10:55:00,39.98,40.02,39.96,40.0,41400.0,21.3112,21.3325,21.3005,21.3218,41400.0
2009-09-14 11:00:00,40.01,40.05,39.97,40.04,37800.0,21.3271,21.3485,21.3058,21.3431,37800.0
2009-09-14 11:05:00,40.05,40.16,40.03,40.14,46100.0,21.3485,21.4071,21.3378,21.3964,46100.0
2009-09-14 11:10:00,40.15,40.38,40.15,40.38,17500.0,21.4018,21.5244,21.4018,21.5244,17500.0
2009-09-14 11:15:00,40.39,40.49,40.39,40.46,22400.0,21.5297,21.583,21.5297,21.567,22400.0
2009-09-14 11:20:00,40.46,40.61,40.46,40.55,29600.0,21.567,21.647,21.567,21.615,29600.0
2009-09-14 11:25:00,40.54,40.56,40.5,40.56,25700.0,21.6097,21.6203,21.5883,21.6203,25700.0
2009-09-14 11:30:00,40.58,40.62,40.54,40.54,11400.0,21.631,21.6523,21.6097,21.6097,11400.0
2009-09-14 11:35:00,40.54,40.56,40.39,40.39,24200.0,21.6097,21.6203,21.5297,21.5297,24200.0
2009-09-14 11:40:00,40.38,40.38,40.29,40.29,15800.0,21.5244,21.5244,21.4764,21.4764,15800.0
2009-09-14 11:45:00,40.29,40.38,40.25,40.25,19200.0,21.4764,21.5244,21.4551,21.4551,19200.0
2009-09-14 11:50:00,40.24,40.25,40.19,40.25,15700.0,21.4497,21.4551,21.4231,21.4551,15700.0
2009-09-14 11:55:00,40.25,40.27,40.22,40.26,18500.0,21.4551,21.4657,21.4391,21.4604,18500.0
2009-09-14 12:00:00,40.27,40.33,40.27,40.33,20500.0,21.4657,21.4977,21.4657,21.4977,20500.0
2009-09-14 12:05:00,40.33,40.34,40.3,40.32,15000.0,21.4977,21.5031,21.4817,21.4924,15000.0
2009-09-14 12:10:00,40.32,40.36,40.32,40.36,10200.0,21.4924,21.5137,21.4924,21.5137,10200.0
2009-09-14 12:15:00,40.36,40.4,40.35,40.39,5700.0,21.5137,21.535,21.5084,21.5297,5700.0
2009-09-14 12:20:00,40.4,40.52,40.39,40.51,8600.0,21.535,21.599,21.5297,21.5937,8600.0
2009-09-14 12:25:00,40.51,40.53,40.48,40.5,12000.0,21.5937,21.6043,21.5777,21.5883,12000.0
2009-09-14 12:30:00,40.48,40.49,40.4,40.46,15100.0,21.5777,21.583,21.535,21.567,15100.0
2009-09-14 12:35:00,40.49,40.52,40.48,40.5,6700.0,21.583,21.599,21.5777,21.5883,6700.0
2009-09-14 12:40:00,40.51,40.52,40.49,40.52,2200.0,21.5937,21.599,21.583,21.599,2200.0
2009-09-14 12:45:00,40.51,40.51,40.45,40.47,8500.0,21.5937,21.5937,21.5617,21.5723,8500.0
2009-09-14 12:50:00,40.48,40.49,40.44,40.48,5400.0,21.5777,21.583,21.5564,21.5777,5400.0
2009-09-14 12:55:00,40.48,40.49,40.43,40.49,7400.0,21.5777,21.583,21.551,21.583,7400.0
2009-09-14 13:00:00,40.47,40.47,40.38,40.39,19900.0,21.5723,21.5723,21.5244,21.5297,19900.0
2009-09-14 13:05:00,40.39,40.4,40.37,40.39,17800.0,21.5297,21.535,21.519,21.5297,17800.0
2009-09-14 13:10:00,40.39,40.43,40.38,40.4,16100.0,21.5297,21.551,21.5244,21.535,16100.0
2009-09-14 13:15:00,40.4,40.4,40.31,40.32,12700.0,21.535,21.535,21.4871,21.4924,12700.0
2009-09-14 13:20:00,40.32,40.36,40.3,40.33,8400.0,21.4924,21.5137,21.4817,21.4977,8400.0
2009-09-14 13:25:00,40.32,40.36,40.31,40.35,20200.0,21.4924,21.5137,21.4871,21.5084,20200.0
2009-09-14 13:30:00,40.36,40.42,40.35,40.4,21700.0,21.5137,21.5457,21.5084,21.535,21700.0
2009-09-14 13:35:00,40.4,40.5,40.4,40.48,24800.0,21.535,21.5883,21.535,21.5777,24800.0
2009-09-14 13:40:00,40.49,40.5,40.45,40.47,9500.0,21.583,21.5883,21.5617,21.5723,9500.0
2009-09-14 13:45:00,40.48,40.56,40.47,40.52,8200.0,21.5777,21.6203,21.5723,21.599,8200.0
2009-09-14 13:50:00,40.52,40.57,40.5,40.54,30300.0,21.599,21.6257,21.5883,21.6097,30300.0
2009-09-14 13:55:00,40.54,40.58,40.5,40.57,31800.0,21.6097,21.631,21.5883,21.6257,31800.0
2009-09-14 14:00:00,40.55,40.58,40.52,40.58,10300.0,21.615,21.631,21.599,21.631,10300.0
2009-09-14 14:05:00,40.58,40.59,40.56,40.58,21700.0,21.631,21.6363,21.6203,21.631,21700.0
2009-09-14 14:10:00,40.6,40.65,40.6,40.63,12800.0,21.6416,21.6683,21.6416,21.6576,12800.0
2009-09-14 14:15:00,40.63,40.64,40.62,40.63,6200.0,21.6576,21.663,21.6523,21.6576,6200.0
2009-09-14 14:20:00,40.64,40.65,40.59,40.6,10000.0,21.663,21.6683,21.6363,21.6416,10000.0
2009-09-14 14:25:00,40.58,40.77,40.55,40.77,42100.0,21.631,21.7323,21.615,21.7323,42100.0
2009-09-14 14:30:00,40.77,40.82,40.76,40.78,13700.0,21.7323,21.7589,21.7269,21.7376,13700.0
2009-09-14 14:35:00,40.76,40.8,40.75,40.78,11900.0,21.7269,21.7483,21.7216,21.7376,11900.0
2009-09-14 14:40:00,40.8,40.88,40.79,40.88,15300.0,21.7483,21.7909,21.7429,21.7909,15300.0
2009-09-14 14:45:00,40.88,40.94,40.87,40.91,53400.0,21.7909,21.8229,21.7856,21.8069,53400.0
2009-09-14 14:50:00,40.9,40.96,40.89,40.92,40400.0,21.8016,21.8335,21.7962,21.8122,40400.0
2009-09-14 14:55:00,40.91,41.02,40.87,40.96,70600.0,21.8069,21.8655,21.7856,21.8335,70600.0
2009-09-14 15:00:00,40.97,41.02,40.95,40.95,39900.0,21.8389,21.8655,21.8282,21.8282,39900.0
2009-09-14 15:05:00,40.96,41.06,40.9,41.05,47200.0,21.8335,21.8868,21.8016,21.8815,47200.0
2009-09-14 15:10:00,41.05,41.08,41.02,41.07,13700.0,21.8815,21.8975,21.8655,21.8922,13700.0
2009-09-14 15:15:00,41.09,41.16,41.08,41.15,23500.0,21.9028,21.9401,21.8975,21.9348,23500.0
2009-09-14 15:20:00,41.16,41.19,41.14,41.18,56100.0,21.9401,21.9561,21.9295,21.9508,56100.0
2009-09-14 15:25:00,41.17,41.17,41.11,41.13,21800.0,21.9455,21.9455,21.9135,21.9242,21800.0
2009-09-14 15:30:00,41.14,41.2,41.12,41.2,35400.0,21.9295,21.9615,21.9188,21.9615,35400.0
2009-09-14 15:35:00,41.2,41.25,41.19,41.24,24600.0,21.9615,21.9881,21.9561,21.9828,24600.0
2009-09-14 15:40:00,41.24,41.38,41.22,41.29,81000.0,21.9828,22.0574,21.9721,22.0094,81000.0
2009-09-14 15:45:00,41.28,41.34,41.26,41.34,56900.0,22.0041,22.0361,21.9935,22.0361,56900.0
2009-09-14 15:50:00,41.33,41.34,41.23,41.3,67000.0,22.0308,22.0361,21.9775,22.0148,67000.0
2009-09-14 15:55:00,41.3,41.39,41.29,41.35,101200.0,22.0148,22.0627,22.0094,22.0414,101200.0
2009-09-15 09:30:00,41.63,41.65,41.32,41.6,162800.0,22.1907,22.2013,22.0254,22.1747,162800.0
2009-09-15 09:35:00,41.6,41.62,41.42,41.43,73700.0,22.1747,22.1853,22.0787,22.0841,73700.0
2009-09-15 09:40:00,41.43,41.57,41.36,41.55,41300.0,22.0841,22.1587,22.0468,22.148,41300.0
2009-09-15 09:45:00,41.56,41.65,41.5,41.56,67100.0,22.1534,22.2013,22.1214,22.1534,67100.0
2009-09-15 09:50:00,41.56,41.56,41.3,41.35,71500.0,22.1534,22.1534,22.0148,22.0414,71500.0
2009-09-15 09:55:00,41.33,41.35,41.24,41.35,99700.0,22.0308,22.0414,21.9828,22.0414,99700.0
2009-09-15 10:00:00,41.33,41.35,40.98,41.08,158100.0,22.0308,22.0414,21.8442,21.8975,158100.0
2009-09-15 10:05:00,41.07,41.11,40.95,41.09,73300.0,21.8922,21.9135,21.8282,21.9028,73300.0
2009-09-15 10:10:00,41.11,41.11,40.82,40.85,80100.0,21.9135,21.9135,21.7589,21.7749,80100.0
2009-09-15 10:15:00,40.85,41.15,40.81,41.15,84500.0,21.7749,21.9348,21.7536,21.9348,84500.0
2009-09-15 10:20:00,41.14,41.21,41.09,41.09,82000.0,21.9295,21.9668,21.9028,21.9028,82000.0
2009-09-15 10:25:00,41.1,41.28,41.06,41.27,109400.0,21.9082,22.0041,21.8868,21.9988,109400.0
2009-09-15 10:30:00,41.26,41.31,41.21,41.22,41700.0,21.9935,22.0201,21.9668,21.9721,41700.0
2009-09-15 10:35:00,41.23,41.25,41.14,41.14,24100.0,21.9775,21.9881,21.9295,21.9295,24100.0
2009-09-15 10:40:00,41.15,41.3,41.15,41.25,63700.0,21.9348,22.0148,21.9348,21.9881,63700.0
2009-09-15 10:45:00,41.27,41.28,41.24,41.27,16500.0,21.9988,22.0041,21.9828,21.9988,16500.0
2009-09-15 10:50:00,41.27,41.28,41.07,41.08,26000.0,21.9988,22.0041,21.8922,21.8975,26000.0
2009-09-15 10:55:00,41.08,41.24,41.07,41.23,54000.0,21.8975,21.9828,21.8922,21.9775,54000.0
2009-09-15 11:00:00,41.23,41.26,41.15,41.15,51300.0,21.9775,21.9935,21.9348,21.9348,51300.0
2009-09-15 11:05:00,41.13,41.19,41.12,41.16,30200.0,21.9242,21.9561,21.9188,21.9401,30200.0
2009-09-15 11:10:00,41.15,41.2,41.14,41.16,14500.0,21.9348,21.9615,21.9295,21.9401,14500.0
2009-09-15 11:15:00,41.12,41.13,41.03,41.09,25700.0,21.9188,21.9242,21.8709,21.9028,25700.0
2009-09-15 11:20:00,41.08,41.14,41.03,41.09,29800.0,21.8975,21.9295,21.8709,21.9028,29800.0
2009-09-15 11:25:00,41.09,41.09,41.0,41.0,23700.0,21.9028,21.9028,21.8549,21.8549,23700.0
2009-09-15 11:30:00,41.01,41.07,41.0,41.06,19000.0,21.8602,21.8922,21.8549,21.8868,19000.0
2009-09-15 11:35:00,41.07,41.17,41.07,41.13,27900.0,21.8922,21.9455,21.8922,21.9242,27900.0
2009-09-15 11:40:00,41.14,41.16,41.11,41.14,13300.0,21.9295,21.9401,21.9135,21.9295,13300.0
2009-09-15 11:45:00,41.15,41.43,41.13,41.43,47500.0,21.9348,22.0841,21.9242,22.0841,47500.0
2009-09-15 11:50:00,41.4,41.45,41.39,41.42,22600.0,22.0681,22.0947,22.0627,22.0787,22600.0
2009-09-15 11:55:00,41.41,41.55,41.41,41.48,32100.0,22.0734,22.148,22.0734,22.1107,32100.0
2009-09-15 12:00:00,41.46,41.53,41.43,41.52,24100.0,22.1001,22.1374,22.0841,22.132,24100.0
2009-09-15 12:05:00,41.52,41.6,41.52,41.57,23200.0,22.132,22.1747,22.132,22.1587,23200.0
2009-09-15 12:10:00,41.58,41.58,41.52,41.54,13000.0,22.164,22.164,22.132,22.1427,13000.0
2009-09-15 12:15:00,41.55,41.57,41.51,41.53,21800.0,22.148,22.1587,22.1267,22.1374,21800.0
2009-09-15 12:20:00,41.53,41.53,41.48,41.49,13100.0,22.1374,22.1374,22.1107,22.1161,13100.0
2009-09-15 12:25:00,41.51,41.52,41.48,41.5,10100.0,22.1267,22.132,22.1107,22.1214,10100.0
2009-09-15 12:30:00,41.48,41.52,41.45,41.52,18100.0,22.1107,22.132,22.0947,22.132,18100.0
2009-09-15 12:35:00,41.52,41.52,41.47,41.48,9000.0,22.132,22.132,22.1054,22.1107,9000.0
2009-09-15 12:40:00,41.48,41.54,41.47,41.54,15600.0,22.1107,22.1427,22.1054,22.1427,15600.0
2009-09-15 12:45:00,41.54,41.55,41.5,41.55,13200.0,22.1427,22.148,22.1214,22.148,13200.0
2009-09-15 12:50:00,41.56,41.66,41.56,41.63,29400.0,22.1534,22.2067,22.1534,22.1907,29400.0
2009-09-15 12:55:00,41.63,41.7,41.59,41.7,27700.0,22.1907,22.228,22.1694,22.228,27700.0
2009-09-15 13:00:00,41.71,41.87,41.68,41.86,57600.0,22.2333,22.3186,22.2173,22.3133,57600.0
2009-09-15 13:05:00,41.86,41.96,41.85,41.96,16000.0,22.3133,22.3666,22.3079,22.3666,16000.0
2009-09-15 13:10:00,41.96,42.07,41.96,42.06,20800.0,22.3666,22.4252,22.3666,22.4199,20800.0
2009-09-15 13:15:00,42.04,42.15,42.01,42.12,52700.0,22.4092,22.4679,22.3932,22.4519,52700.0
2009-09-15 13:20:00,42.12,42.42,42.12,42.42,37300.0,22.4519,22.6118,22.4519,22.6118,37300.0
2009-09-15 13:25:00,42.42,42.45,42.34,42.34,49200.0,22.6118,22.6278,22.5691,22.5691,49200.0
2009-09-15 13:30:00,42.35,42.38,42.32,42.34,36900.0,22.5745,22.5905,22.5585,22.5691,36900.0
2009-09-15 13:35:00,42.33,42.34,42.27,42.31,41800.0,22.5638,22.5691,22.5318,22.5532,41800.0
2009-09-15 13:40:00,42.29,42.39,42.28,42.38,23600.0,22.5425,22.5958,22.5372,22.5905,23600.0
2009-09-15 13:45:00,42.39,42.4,42.34,42.37,13400.0,22.5958,22.6011,22.5691,22.5851,13400.0
2009-09-15 13:50:00,42.38,42.45,42.36,42.45,34400.0,22.5905,22.6278,22.5798,22.6278,34400.0
2009-09-15 13:55:00,42.43,42.62,42.43,42.61,35700.0,22.6171,22.7184,22.6171,22.7131,35700.0
2009-09-15 14:00:00,42.62,42.62,42.43,42.43,28600.0,22.7184,22.7184,22.6171,22.6171,28600.0
2009-09-15 14:05:00,42.42,42.44,42.33,42.39,34600.0,22.6118,22.6224,22.5638,22.5958,34600.0
2009-09-15 14:10:00,42.39,42.4,42.37,42.38,11800.0,22.5958,22.6011,22.5851,22.5905,11800.0
2009-09-15 14:15:00,42.38,42.43,42.32,42.41,30400.0,22.5905,22.6171,22.5585,22.6065,30400.0
2009-09-15 14:20:00,42.42,42.43,42.35,42.35,11300.0,22.6118,22.6171,22.5745,22.5745,11300.0
2009-09-15 14:25:00,42.35,42.45,42.35,42.4,20500.0,22.5745,22.6278,22.5745,22.6011,20500.0
2009-09-15 14:30:00,42.41,42.43,42.22,42.22,26300.0,22.6065,22.6171,22.5052,22.5052,26300.0
2009-09-15 14:35:00,42.21,42.21,42.0,42.07,67000.0,22.4998,22.4998,22.3879,22.4252,67000.0
2009-09-15 14:40:00,42.07,42.1,41.95,42.03,23300.0,22.4252,22.4412,22.3613,22.4039,23300.0
2009-09-15 14:45:00,42.02,42.02,41.82,41.86,61300.0,22.3986,22.3986,22.292,22.3133,61300.0
2009-09-15 14:50:00,41.86,41.96,41.83,41.94,14100.0,22.3133,22.3666,22.2973,22.3559,14100.0
2009-09-15 14:55:00,41.95,42.02,41.94,41.95,28200.0,22.3613,22.3986,22.3559,22.3613,28200.0
2009-09-15 15:00:00,41.96,42.0,41.92,41.98,42300.0,22.3666,22.3879,22.3453,22.3772,42300.0
2009-09-15 15:05:00,41.97,41.98,41.89,41.94,23900.0,22.3719,22.3772,22.3293,22.3559,23900.0
2009-09-15 15:10:00,41.96,42.05,41.96,42.04,34500.0,22.3666,22.4146,22.3666,22.4092,34500.0
2009-09-15 15:15:00,42.05,42.07,41.99,42.07,32000.0,22.4146,22.4252,22.3826,22.4252,32000.0
2009-09-15 15:20:00,42.1,42.29,42.1,42.24,75400.0,22.4412,22.5425,22.4412,22.5158,75400.0
2009-09-15 15:25:00,42.25,42.25,42.19,42.2,59600.0,22.5212,22.5212,22.4892,22.4945,59600.0
2009-09-15 15:30:00,42.19,42.2,42.03,42.08,123700.0,22.4892,22.4945,22.4039,22.4306,123700.0
2009-09-15 15:35:00,42.07,42.13,42.03,42.07,47800.0,22.4252,22.4572,22.4039,22.4252,47800.0
2009-09-15 15:40:00,42.08,42.09,41.89,41.96,116600.0,22.4306,22.4359,22.3293,22.3666,116600.0
2009-09-15 15:45:00,41.96,42.02,41.94,41.99,71800.0,22.3666,22.3986,22.3559,22.3826,71800.0
2009-09-15 15:50:00,41.98,42.08,41.97,42.06,37600.0,22.3772,22.4306,22.3719,22.4199,37600.0
2009-09-15 15:55:00,42.05,42.09,42.0,42.0,87500.0,22.4146,22.4359,22.3879,22.3879,87500.0
2009-09-16 09:30:00,42.43,42.57,42.36,42.57,70300.0,22.6171,22.6917,22.5798,22.6917,70300.0
2009-09-16 09:35:00,42.56,42.6,42.23,42.34,69100.0,22.6864,22.7077,22.5105,22.5691,69100.0
2009-09-16 09:40:00,42.35,42.39,42.24,42.38,82300.0,22.5745,22.5958,22.5158,22.5905,82300.0
2009-09-16 09:45:00,42.38,42.43,42.32,42.41,49600.0,22.5905,22.6171,22.5585,22.6065,49600.0
2009-09-16 09:50:00,42.42,42.52,42.4,42.43,66900.0,22.6118,22.6651,22.6011,22.6171,66900.0
2009-09-16 09:55:00,42.44,42.83,42.44,42.78,104400.0,22.6224,22.8303,22.6224,22.8037,104400.0
2009-09-16 10:00:00,42.8,43.0,42.8,42.97,86600.0,22.8143,22.921,22.8143,22.905,86600.0
2009-09-16 10:05:00,42.97,43.01,42.86,42.86,70300.0,22.905,22.9263,22.8463,22.8463,70300.0
2009-09-16 10:10:00,42.88,42.91,42.77,42.88,50900.0,22.857,22.873,22.7984,22.857,50900.0
2009-09-16 10:15:00,42.9,42.99,42.88,42.9,42300.0,22.8676,22.9156,22.857,22.8676,42300.0
2009-09-16 10:20:00,42.9,42.91,42.72,42.72,59300.0,22.8676,22.873,22.7717,22.7717,59300.0
2009-09-16 10:25:00,42.72,42.75,42.63,42.67,45900.0,22.7717,22.7877,22.7237,22.745,45900.0
2009-09-16 10:30:00,42.68,42.76,42.62,42.64,68600.0,22.7504,22.793,22.7184,22.7291,68600.0
2009-09-16 10:35:00,42.64,42.72,42.6,42.61,27600.0,22.7291,22.7717,22.7077,22.7131,27600.0
2009-09-16 10:40:00,42.61,42.72,42.6,42.69,46000.0,22.7131,22.7717,22.7077,22.7557,46000.0
2009-09-16 10:45:00,42.68,42.77,42.67,42.73,39100.0,22.7504,22.7984,22.745,22.777,39100.0
2009-09-16 10:50:00,42.73,42.85,42.72,42.84,34400.0,22.777,22.841,22.7717,22.8357,34400.0
2009-09-16 10:55:00,42.82,42.84,42.7,42.72,30500.0,22.825,22.8357,22.761,22.7717,30500.0
2009-09-16 11:00:00,42.72,42.77,42.7,42.75,33200.0,22.7717,22.7984,22.761,22.7877,33200.0
2009-09-16 11:05:00,42.75,42.77,42.66,42.7,32700.0,22.7877,22.7984,22.7397,22.761,32700.0
2009-09-16 11:10:00,42.7,42.85,42.7,42.85,30300.0,22.761,22.841,22.761,22.841,30300.0
2009-09-16 11:15:00,42.85,42.95,42.85,42.95,31000.0,22.841,22.8943,22.841,22.8943,31000.0
2009-09-16 11:20:00,42.96,42.97,42.85,42.87,20500.0,22.8996,22.905,22.841,22.8517,20500.0
2009-09-16 11:25:00,42.88,42.91,42.85,42.87,49800.0,22.857,22.873,22.841,22.8517,49800.0
2009-09-16 11:30:00,42.84,42.96,42.84,42.95,27700.0,22.8357,22.8996,22.8357,22.8943,27700.0
2009-09-16 11:35:00,42.97,43.21,42.96,43.19,40900.0,22.905,23.0329,22.8996,23.0222,40900.0
2009-09-16 11:40:00,43.2,43.27,43.18,43.25,50800.0,23.0276,23.0649,23.0169,23.0542,50800.0
2009-09-16 11:45:00,43.26,43.29,43.22,43.24,46900.0,23.0595,23.0755,23.0382,23.0489,46900.0
2009-09-16 11:50:00,43.24,43.32,43.23,43.26,32700.0,23.0489,23.0915,23.0436,23.0595,32700.0
2009-09-16 11:55:00,43.27,43.44,43.27,43.44,32800.0,23.0649,23.1555,23.0649,23.1555,32800.0
2009-09-16 12:00:00,43.42,43.52,43.42,43.47,40100.0,23.1448,23.1981,23.1448,23.1715,40100.0
2009-09-16 12:05:00,43.46,43.53,43.41,43.51,40800.0,23.1662,23.2035,23.1395,23.1928,40800.0
2009-09-16 12:10:00,43.5,43.51,43.37,43.47,19600.0,23.1875,23.1928,23.1182,23.1715,19600.0
2009-09-16 12:15:00,43.48,43.48,43.41,43.46,21300.0,23.1768,23.1768,23.1395,23.1662,21300.0
2009-09-16 12:20:00,43.48,43.53,43.43,43.44,67600.0,23.1768,23.2035,23.1502,23.1555,67600.0
2009-09-16 12:25:00,43.44,43.54,43.44,43.49,58400.0,23.1555,23.2088,23.1555,23.1821,58400.0
2009-09-16 12:30:00,43.49,43.52,43.36,43.43,36800.0,23.1821,23.1981,23.1128,23.1502,36800.0
2009-09-16 12:35:00,43.43,43.48,43.43,43.45,10200.0,23.1502,23.1768,23.1502,23.1608,10200.0
2009-09-16 12:40:00,43.46,43.48,43.44,43.46,20100.0,23.1662,23.1768,23.1555,23.1662,20100.0
2009-09-16 12:45:00,43.46,43.59,43.46,43.57,29500.0,23.1662,23.2354,23.1662,23.2248,29500.0
2009-09-16 12:50:00,43.58,43.58,43.49,43.49,14400.0,23.2301,23.2301,23.1821,23.1821,14400.0
2009-09-16 12:55:00,43.47,43.47,43.31,43.32,30200.0,23.1715,23.1715,23.0862,23.0915,30200.0
2009-09-16 13:00:00,43.34,43.48,43.34,43.47,30400.0,23.1022,23.1768,23.1022,23.1715,30400.0
2009-09-16 13:05:00,43.48,43.49,43.39,43.4,37800.0,23.1768,23.1821,23.1288,23.1342,37800.0
2009-09-16 13:10:00,43.41,43.43,43.38,43.41,31600.0,23.1395,23.1502,23.1235,23.1395,31600.0
2009-09-16 13:15:00,43.42,43.52,43.42,43.52,26200.0,23.1448,23.1981,23.1448,23.1981,26200.0
2009-09-16 13:20:00,43.53,43.61,43.53,43.59,54400.0,23.2035,23.2461,23.2035,23.2354,54400.0
2009-09-16 13:25:00,43.6,43.72,43.59,43.69,47800.0,23.2408,23.3047,23.2354,23.2888,47800.0
2009-09-16 13:30:00,43.69,43.75,43.63,43.64,54200.0,23.2888,23.3207,23.2568,23.2621,54200.0
2009-09-16 13:35:00,43.63,43.63,43.55,43.63,49900.0,23.2568,23.2568,23.2141,23.2568,49900.0
2009-09-16 13:40:00,43.62,43.7,43.61,43.67,30300.0,23.2514,23.2941,23.2461,23.2781,30300.0
2009-09-16 13:45:00,43.67,43.67,43.48,43.48,26400.0,23.2781,23.2781,23.1768,23.1768,26400.0
2009-09-16 13:50:00,43.49,43.56,43.48,43.56,20000.0,23.1821,23.2195,23.1768,23.2195,20000.0
2009-09-16 13:55:00,43.56,43.64,43.52,43.64,21700.0,23.2195,23.2621,23.1981,23.2621,21700.0
2009-09-16 14:00:00,43.65,43.75,43.64,43.73,37100.0,23.2674,23.3207,23.2621,23.3101,37100.0
2009-09-16 14:05:00,43.74,43.77,43.68,43.68,43200.0,23.3154,23.3314,23.2834,23.2834,43200.0
2009-09-16 14:10:00,43.68,43.69,43.62,43.67,41400.0,23.2834,23.2888,23.2514,23.2781,41400.0
2009-09-16 14:15:00,43.66,43.73,43.63,43.64,34200.0,23.2728,23.3101,23.2568,23.2621,34200.0
2009-09-16 14:20:00,43.64,43.66,43.58,43.59,12500.0,23.2621,23.2728,23.2301,23.2354,12500.0
2009-09-16 14:25:00,43.59,43.59,43.41,43.45,37100.0,23.2354,23.2354,23.1395,23.1608,37100.0
2009-09-16 14:30:00,43.46,43.5,43.41,43.48,41000.0,23.1662,23.1875,23.1395,23.1768,41000.0
2009-09-16 14:35:00,43.48,43.65,43.45,43.62,34000.0,23.1768,23.2674,23.1608,23.2514,34000.0
2009-09-16 14:40:00,43.62,43.69,43.59,43.59,35200.0,23.2514,23.2888,23.2354,23.2354,35200.0
2009-09-16 14:45:00,43.59,43.67,43.51,43.63,41800.0,23.2354,23.2781,23.1928,23.2568,41800.0
2009-09-16 14:50:00,43.64,43.73,43.64,43.67,49600.0,23.2621,23.3101,23.2621,23.2781,49600.0
2009-09-16 14:55:00,43.69,43.69,43.54,43.55,26200.0,23.2888,23.2888,23.2088,23.2141,26200.0
2009-09-16 15:00:00,43.54,43.63,43.52,43.63,56700.0,23.2088,23.2568,23.1981,23.2568,56700.0
2009-09-16 15:05:00,43.62,43.63,43.54,43.54,41400.0,23.2514,23.2568,23.2088,23.2088,41400.0
2009-09-16 15:10:00,43.54,43.62,43.52,43.61,62400.0,23.2088,23.2514,23.1981,23.2461,62400.0
2009-09-16 15:15:00,43.61,43.62,43.55,43.6,37800.0,23.2461,23.2514,23.2141,23.2408,37800.0
2009-09-16 15:20:00,43.61,43.62,43.54,43.59,75900.0,23.2461,23.2514,23.2088,23.2354,75900.0
2009-09-16 15:25:00,43.59,43.59,43.5,43.55,38100.0,23.2354,23.2354,23.1875,23.2141,38100.0
2009-09-16 15:30:00,43.55,43.56,43.47,43.53,46400.0,23.2141,23.2195,23.1715,23.2035,46400.0
2009-09-16 15:35:00,43.53,43.54,43.46,43.53,17900.0,23.2035,23.2088,23.1662,23.2035,17900.0
2009-09-16 15:40:00,43.53,43.56,43.49,43.53,91000.0,23.2035,23.2195,23.1821,23.2035,91000.0
2009-09-16 15:45:00,43.53,43.67,43.52,43.62,49200.0,23.2035,23.2781,23.1981,23.2514,49200.0
2009-09-16 15:50:00,43.62,43.65,43.56,43.62,71800.0,23.2514,23.2674,23.2195,23.2514,71800.0
2009-09-16 15:55:00,43.62,43.79,43.6,43.78,177000.0,23.2514,23.3421,23.2408,23.3367,177000.0
2009-09-17 09:30:00,43.69,43.78,43.57,43.74,131600.0,23.2888,23.3367,23.2248,23.3154,131600.0
2009-09-17 09:35:00,43.78,44.05,43.76,44.04,128100.0,23.3367,23.4806,23.3261,23.4753,128100.0
2009-09-17 09:40:00,44.04,44.25,43.97,44.13,140500.0,23.4753,23.5873,23.438,23.5233,140500.0
2009-09-17 09:45:00,44.13,44.57,44.13,44.45,99700.0,23.5233,23.7578,23.5233,23.6939,99700.0
2009-09-17 09:50:00,44.46,44.82,44.44,44.81,93500.0,23.6992,23.8911,23.6885,23.8858,93500.0
2009-09-17 09:55:00,44.83,45.03,44.7,45.03,92600.0,23.8964,24.003,23.8271,24.003,92600.0
2009-09-17 10:00:00,45.05,45.24,44.76,44.84,154500.0,24.0137,24.115,23.8591,23.9018,154500.0
2009-09-17 10:05:00,44.82,44.98,44.71,44.91,98300.0,23.8911,23.9764,23.8325,23.9391,98300.0
2009-09-17 10:10:00,44.91,44.99,44.82,44.94,74700.0,23.9391,23.9817,23.8911,23.9551,74700.0
2009-09-17 10:15:00,44.95,45.02,44.76,44.76,104700.0,23.9604,23.9977,23.8591,23.8591,104700.0
2009-09-17 10:20:00,44.75,44.78,44.46,44.51,120700.0,23.8538,23.8698,23.6992,23.7259,120700.0
2009-09-17 10:25:00,44.5,44.57,44.35,44.49,117200.0,23.7205,23.7578,23.6406,23.7152,117200.0
2009-09-17 10:30:00,44.5,44.73,44.5,44.54,83000.0,23.7205,23.8431,23.7205,23.7418,83000.0
2009-09-17 10:35:00,44.57,44.6,44.32,44.32,53200.0,23.7578,23.7738,23.6246,23.6246,53200.0
2009-09-17 10:40:00,44.33,44.46,44.26,44.34,56500.0,23.6299,23.6992,23.5926,23.6352,56500.0
2009-09-17 10:45:00,44.34,44.54,44.33,44.51,53000.0,23.6352,23.7418,23.6299,23.7259,53000.0
2009-09-17 10:50:00,44.52,44.6,44.33,44.42,57600.0,23.7312,23.7738,23.6299,23.6779,57600.0
2009-09-17 10:55:00,44.45,44.48,44.38,44.48,40300.0,23.6939,23.7099,23.6566,23.7099,40300.0
2009-09-17 11:00:00,44.47,44.51,44.36,44.36,61000.0,23.7045,23.7259,23.6459,23.6459,61000.0
2009-09-17 11:05:00,44.36,44.37,44.19,44.22,46800.0,23.6459,23.6512,23.5553,23.5713,46800.0
2009-09-17 11:10:00,44.23,44.39,44.2,44.36,53300.0,23.5766,23.6619,23.5606,23.6459,53300.0
2009-09-17 11:15:00,44.36,44.37,44.3,44.34,24100.0,23.6459,23.6512,23.6139,23.6352,24100.0
2009-09-17 11:20:00,44.34,44.34,44.26,44.32,19800.0,23.6352,23.6352,23.5926,23.6246,19800.0
2009-09-17 11:25:00,44.32,44.46,44.28,44.42,51500.0,23.6246,23.6992,23.6033,23.6779,51500.0
2009-09-17 11:30:00,44.42,44.43,44.29,44.29,26400.0,23.6779,23.6832,23.6086,23.6086,26400.0
2009-09-17 11:35:00,44.29,44.29,44.16,44.16,49700.0,23.6086,23.6086,23.5393,23.5393,49700.0
2009-09-17 11:40:00,44.14,44.34,44.14,44.31,62600.0,23.5286,23.6352,23.5286,23.6192,62600.0
2009-09-17 11:45:00,44.31,44.31,44.16,44.16,29600.0,23.6192,23.6192,23.5393,23.5393,29600.0
2009-09-17 11:50:00,44.14,44.15,43.91,44.01,51500.0,23.5286,23.534,23.406,23.4593,51500.0
2009-09-17 11:55:00,44.02,44.16,43.95,44.15,38300.0,23.4647,23.5393,23.4273,23.534,38300.0
2009-09-17 12:00:00,44.17,44.19,43.88,43.91,22500.0,23.5446,23.5553,23.39,23.406,22500.0
2009-09-17 12:05:00,43.89,43.96,43.81,43.88,63600.0,23.3954,23.4327,23.3527,23.39,63600.0
2009-09-17 12:10:00,43.84,43.85,43.45,43.49,76500.0,23.3687,23.374,23.1608,23.1821,76500.0
2009-09-17 12:15:00,43.5,43.59,43.29,43.29,52500.0,23.1875,23.2354,23.0755,23.0755,52500.0
2009-09-17 12:20:00,43.25,43.36,43.13,43.34,101400.0,23.0542,23.1128,22.9902,23.1022,101400.0
2009-09-17 12:25:00,43.34,43.55,43.28,43.53,64700.0,23.1022,23.2141,23.0702,23.2035,64700.0
2009-09-17 12:30:00,43.53,43.62,43.48,43.52,34200.0,23.2035,23.2514,23.1768,23.1981,34200.0
2009-09-17 12:35:00,43.51,43.52,43.42,43.44,33800.0,23.1928,23.1981,23.1448,23.1555,33800.0
2009-09-17 12:40:00,43.43,43.43,43.34,43.37,34800.0,23.1502,23.1502,23.1022,23.1182,34800.0
2009-09-17 12:45:00,43.35,43.35,43.15,43.22,86200.0,23.1075,23.1075,23.0009,23.0382,86200.0
2009-09-17 12:50:00,43.23,43.33,43.2,43.29,47100.0,23.0436,23.0969,23.0276,23.0755,47100.0
2009-09-17 12:55:00,43.3,43.38,43.14,43.14,34900.0,23.0809,23.1235,22.9956,22.9956,34900.0
2009-09-17 13:00:00,43.13,43.19,43.05,43.08,89700.0,22.9902,23.0222,22.9476,22.9636,89700.0
2009-09-17 13:05:00,43.07,43.13,42.99,43.13,62000.0,22.9583,22.9902,22.9156,22.9902,62000.0
2009-09-17 13:10:00,43.14,43.23,43.1,43.16,34900.0,22.9956,23.0436,22.9743,23.0062,34900.0
2009-09-17 13:15:00,43.15,43.17,43.09,43.15,18900.0,23.0009,23.0116,22.9689,23.0009,18900.0
2009-09-17 13:20:00,43.14,43.17,43.04,43.08,49700.0,22.9956,23.0116,22.9423,22.9636,49700.0
2009-09-17 13:25:00,43.09,43.11,42.89,43.07,60000.0,22.9689,22.9796,22.8623,22.9583,60000.0
2009-09-17 13:30:00,43.06,43.17,42.96,43.15,31700.0,22.9529,23.0116,22.8996,23.0009,31700.0
2009-09-17 13:35:00,43.14,43.16,42.99,43.11,37200.0,22.9956,23.0062,22.9156,22.9796,37200.0
2009-09-17 13:40:00,43.12,43.28,43.03,43.24,55600.0,22.9849,23.0702,22.9369,23.0489,55600.0
2009-09-17 13:45:00,43.21,43.35,43.18,43.34,31100.0,23.0329,23.1075,23.0169,23.1022,31100.0
2009-09-17 13:50:00,43.35,43.4,43.28,43.3,49700.0,23.1075,23.1342,23.0702,23.0809,49700.0
2009-09-17 13:55:00,43.29,43.44,43.29,43.39,40500.0,23.0755,23.1555,23.0755,23.1288,40500.0
2009-09-17 14:00:00,43.37,43.41,43.3,43.37,55700.0,23.1182,23.1395,23.0809,23.1182,55700.0
2009-09-17 14:05:00,43.4,43.42,43.28,43.32,33100.0,23.1342,23.1448,23.0702,23.0915,33100.0
2009-09-17 14:10:00,43.32,43.36,43.23,43.29,45700.0,23.0915,23.1128,23.0436,23.0755,45700.0
2009-09-17 14:15:00,43.3,43.32,43.18,43.18,32100.0,23.0809,23.0915,23.0169,23.0169,32100.0
2009-09-17 14:20:00,43.18,43.26,43.17,43.23,44000.0,23.0169,23.0595,23.0116,23.0436,44000.0
2009-09-17 14:25:00,43.24,43.35,43.24,43.28,56600.0,23.0489,23.1075,23.0489,23.0702,56600.0
2009-09-17 14:30:00,43.3,43.43,43.28,43.36,35200.0,23.0809,23.1502,23.0702,23.1128,35200.0
2009-09-17 14:35:00,43.36,43.41,43.33,43.33,40800.0,23.1128,23.1395,23.0969,23.0969,40800.0
2009-09-17 14:40:00,43.34,43.52,43.32,43.52,47500.0,23.1022,23.1981,23.0915,23.1981,47500.0
2009-09-17 14:45:00,43.53,43.7,43.53,43.7,42900.0,23.2035,23.2941,23.2035,23.2941,42900.0
2009-09-17 14:50:00,43.7,43.82,43.69,43.78,38800.0,23.2941,23.358,23.2888,23.3367,38800.0
2009-09-17 14:55:00,43.76,43.76,43.63,43.69,51700.0,23.3261,23.3261,23.2568,23.2888,51700.0
2009-09-17 15:00:00,43.71,43.71,43.58,43.66,54100.0,23.2994,23.2994,23.2301,23.2728,54100.0
2009-09-17 15:05:00,43.67,43.73,43.65,43.73,50000.0,23.2781,23.3101,23.2674,23.3101,50000.0
2009-09-17 15:10:00,43.74,43.81,43.72,43.76,48800.0,23.3154,23.3527,23.3047,23.3261,48800.0
2009-09-17 15:15:00,43.75,43.83,43.7,43.75,104300.0,23.3207,23.3634,23.2941,23.3207,104300.0
2009-09-17 15:20:00,43.76,43.94,43.72,43.87,133600.0,23.3261,23.422,23.3047,23.3847,133600.0
2009-09-17 15:25:00,43.87,43.94,43.87,43.89,55400.0,23.3847,23.422,23.3847,23.3954,55400.0
2009-09-17 15:30:00,43.91,43.91,43.75,43.75,55500.0,23.406,23.406,23.3207,23.3207,55500.0
2009-09-17 15:35:00,43.76,43.87,43.75,43.83,44000.0,23.3261,23.3847,23.3207,23.3634,44000.0
2009-09-17 15:40:00,43.83,43.85,43.62,43.69,83800.0,23.3634,23.374,23.2514,23.2888,83800.0
2009-09-17 15:45:00,43.69,43.69,43.48,43.48,130000.0,23.2888,23.2888,23.1768,23.1768,130000.0
2009-09-17 15:50:00,43.48,43.52,43.37,43.37,124300.0,23.1768,23.1981,23.1182,23.1182,124300.0
2009-09-17 15:55:00,43.36,43.53,43.36,43.52,122600.0,23.1128,23.2035,23.1128,23.1981,122600.0
2009-09-18 09:30:00,43.77,43.86,43.68,43.8,74700.0,23.3314,23.3794,23.2834,23.3474,74700.0
2009-09-18 09:35:00,43.81,43.81,43.64,43.64,46700.0,23.3527,23.3527,23.2621,23.2621,46700.0
2009-09-18 09:40:00,43.62,43.66,43.53,43.64,67900.0,23.2514,23.2728,23.2035,23.2621,67900.0
2009-09-18 09:45:00,43.64,43.69,43.58,43.58,59400.0,23.2621,23.2888,23.2301,23.2301,59400.0
2009-09-18 09:50:00,43.58,43.64,43.54,43.55,38100.0,23.2301,23.2621,23.2088,23.2141,38100.0
2009-09-18 09:55:00,43.54,43.54,43.24,43.24,54100.0,23.2088,23.2088,23.0489,23.0489,54100.0
2009-09-18 10:00:00,43.24,43.24,43.03,43.13,47100.0,23.0489,23.0489,22.9369,22.9902,47100.0
2009-09-18 10:05:00,43.13,43.13,42.82,43.02,101100.0,22.9902,22.9902,22.825,22.9316,101100.0
2009-09-18 10:10:00,43.03,43.09,42.92,42.95,80800.0,22.9369,22.9689,22.8783,22.8943,80800.0
2009-09-18 10:15:00,42.95,43.07,42.9,43.06,73300.0,22.8943,22.9583,22.8676,22.9529,73300.0
2009-09-18 10:20:00,43.07,43.18,43.07,43.15,28800.0,22.9583,23.0169,22.9583,23.0009,28800.0
2009-09-18 10:25:00,43.14,43.16,43.03,43.12,42100.0,22.9956,23.0062,22.9369,22.9849,42100.0
2009-09-18 10:30:00,43.12,43.31,43.0,43.31,84200.0,22.9849,23.0862,22.921,23.0862,84200.0
2009-09-18 10:35:00,43.31,43.31,43.22,43.24,45900.0,23.0862,23.0862,23.0382,23.0489,45900.0
2009-09-18 10:40:00,43.24,43.37,43.24,43.37,56900.0,23.0489,23.1182,23.0489,23.1182,56900.0
2009-09-18 10:45:00,43.37,43.37,43.21,43.36,87000.0,23.1182,23.1182,23.0329,23.1128,87000.0
2009-09-18 10:50:00,43.37,43.5,43.34,43.48,45400.0,23.1182,23.1875,23.1022,23.1768,45400.0
2009-09-18 10:55:00,43.49,43.58,43.43,43.55,96700.0,23.1821,23.2301,23.1502,23.2141,96700.0
2009-09-18 11:00:00,43.56,43.63,43.4,43.41,49300.0,23.2195,23.2568,23.1342,23.1395,49300.0
2009-09-18 11:05:00,43.4,43.43,43.35,43.38,21600.0,23.1342,23.1502,23.1075,23.1235,21600.0
2009-09-18 11:10:00,43.37,43.48,43.37,43.4,20500.0,23.1182,23.1768,23.1182,23.1342,20500.0
2009-09-18 11:15:00,43.4,43.43,43.31,43.37,37900.0,23.1342,23.1502,23.0862,23.1182,37900.0
2009-09-18 11:20:00,43.34,43.4,43.33,43.36,13100.0,23.1022,23.1342,23.0969,23.1128,13100.0
2009-09-18 11:25:00,43.35,43.36,43.19,43.22,17300.0,23.1075,23.1128,23.0222,23.0382,17300.0
2009-09-18 11:30:00,43.21,43.27,43.15,43.17,53000.0,23.0329,23.0649,23.0009,23.0116,53000.0
2009-09-18 11:35:00,43.19,43.28,43.16,43.26,25400.0,23.0222,23.0702,23.0062,23.0595,25400.0
2009-09-18 11:40:00,43.27,43.45,43.27,43.37,48500.0,23.0649,23.1608,23.0649,23.1182,48500.0
2009-09-18 11:45:00,43.37,43.42,43.34,43.35,14900.0,23.1182,23.1448,23.1022,23.1075,14900.0
2009-09-18 11:50:00,43.35,43.4,43.3,43.37,16500.0,23.1075,23.1342,23.0809,23.1182,16500.0
2009-09-18 11:55:00,43.34,43.4,43.28,43.28,32900.0,23.1022,23.1342,23.0702,23.0702,32900.0
2009-09-18 12:00:00,43.27,43.27,43.19,43.24,17800.0,23.0649,23.0649,23.0222,23.0489,17800.0
2009-09-18 12:05:00,43.25,43.26,43.17,43.23,23700.0,23.0542,23.0595,23.0116,23.0436,23700.0
2009-09-18 12:10:00,43.22,43.32,43.21,43.22,32100.0,23.0382,23.0915,23.0329,23.0382,32100.0
2009-09-18 12:15:00,43.23,43.33,43.21,43.31,22100.0,23.0436,23.0969,23.0329,23.0862,22100.0
2009-09-18 12:20:00,43.29,43.35,43.26,43.35,7900.0,23.0755,23.1075,23.0595,23.1075,7900.0
2009-09-18 12:25:00,43.35,43.35,43.28,43.31,11000.0,23.1075,23.1075,23.0702,23.0862,11000.0
2009-09-18 12:30:00,43.31,43.43,43.31,43.43,30500.0,23.0862,23.1502,23.0862,23.1502,30500.0
2009-09-18 12:35:00,43.43,43.49,43.42,43.47,10400.0,23.1502,23.1821,23.1448,23.1715,10400.0
2009-09-18 12:40:00,43.48,43.56,43.48,43.52,19500.0,23.1768,23.2195,23.1768,23.1981,19500.0
2009-09-18 12:45:00,43.52,43.56,43.52,43.56,8700.0,23.1981,23.2195,23.1981,23.2195,8700.0
2009-09-18 12:50:00,43.55,43.59,43.54,43.57,22700.0,23.2141,23.2354,23.2088,23.2248,22700.0
2009-09-18 12:55:00,43.59,43.68,43.59,43.67,16000.0,23.2354,23.2834,23.2354,23.2781,16000.0
2009-09-18 13:00:00,43.67,43.71,43.67,43.71,17600.0,23.2781,23.2994,23.2781,23.2994,17600.0
2009-09-18 13:05:00,43.7,43.7,43.67,43.68,6900.0,23.2941,23.2941,23.2781,23.2834,6900.0
2009-09-18 13:10:00,43.68,43.71,43.66,43.66,7200.0,23.2834,23.2994,23.2728,23.2728,7200.0
2009-09-18 13:15:00,43.65,43.7,43.56,43.58,15200.0,23.2674,23.2941,23.2195,23.2301,15200.0
2009-09-18 13:20:00,43.58,43.67,43.57,43.67,9100.0,23.2301,23.2781,23.2248,23.2781,9100.0
2009-09-18 13:25:00,43.66,43.69,43.64,43.68,7100.0,23.2728,23.2888,23.2621,23.2834,7100.0
2009-09-18 13:30:00,43.67,43.68,43.63,43.65,16400.0,23.2781,23.2834,23.2568,23.2674,16400.0
2009-09-18 13:35:00,43.65,43.72,43.65,43.69,18100.0,23.2674,23.3047,23.2674,23.2888,18100.0
2009-09-18 13:40:00,43.68,43.7,43.67,43.7,5100.0,23.2834,23.2941,23.2781,23.2941,5100.0
2009-09-18 13:45:00,43.7,43.81,43.69,43.78,45600.0,23.2941,23.3527,23.2888,23.3367,45600.0
2009-09-18 13:50:00,43.77,43.77,43.72,43.77,8000.0,23.3314,23.3314,23.3047,23.3314,8000.0
2009-09-18 13:55:00,43.78,43.8,43.75,43.76,13700.0,23.3367,23.3474,23.3207,23.3261,13700.0
2009-09-18 14:00:00,43.77,43.81,43.75,43.81,21000.0,23.3314,23.3527,23.3207,23.3527,21000.0
2009-09-18 14:05:00,43.81,43.85,43.79,43.8,25400.0,23.3527,23.374,23.3421,23.3474,25400.0
2009-09-18 14:10:00,43.81,43.86,43.78,43.86,15800.0,23.3527,23.3794,23.3367,23.3794,15800.0
2009-09-18 14:15:00,43.84,43.88,43.8,43.84,27100.0,23.3687,23.39,23.3474,23.3687,27100.0
2009-09-18 14:20:00,43.84,43.89,43.81,43.83,25300.0,23.3687,23.3954,23.3527,23.3634,25300.0
2009-09-18 14:25:00,43.83,43.88,43.82,43.85,29800.0,23.3634,23.39,23.358,23.374,29800.0
2009-09-18 14:30:00,43.84,43.85,43.76,43.78,72000.0,23.3687,23.374,23.3261,23.3367,72000.0
2009-09-18 14:35:00,43.78,43.82,43.77,43.81,13700.0,23.3367,23.358,23.3314,23.3527,13700.0
2009-09-18 14:40:00,43.82,43.84,43.81,43.83,8500.0,23.358,23.3687,23.3527,23.3634,8500.0
2009-09-18 14:45:00,43.84,43.88,43.84,43.88,12600.0,23.3687,23.39,23.3687,23.39,12600.0
2009-09-18 14:50:00,43.88,43.91,43.84,43.85,12500.0,23.39,23.406,23.3687,23.374,12500.0
2009-09-18 14:55:00,43.85,43.86,43.78,43.78,17300.0,23.374,23.3794,23.3367,23.3367,17300.0
2009-09-18 15:00:00,43.79,43.85,43.77,43.84,39900.0,23.3421,23.374,23.3314,23.3687,39900.0
2009-09-18 15:05:00,43.86,43.9,43.82,43.83,39400.0,23.3794,23.4007,23.358,23.3634,39400.0
2009-09-18 15:10:00,43.83,43.95,43.83,43.93,22900.0,23.3634,23.4273,23.3634,23.4167,22900.0
2009-09-18 15:15:00,43.92,43.93,43.87,43.87,27300.0,23.4114,23.4167,23.3847,23.3847,27300.0
2009-09-18 15:20:00,43.86,44.05,43.86,44.05,36100.0,23.3794,23.4806,23.3794,23.4806,36100.0
2009-09-18 15:25:00,44.05,44.17,44.03,44.04,30600.0,23.4806,23.5446,23.47,23.4753,30600.0
2009-09-18 15:30:00,44.04,44.07,44.01,44.05,29500.0,23.4753,23.4913,23.4593,23.4806,29500.0
2009-09-18 15:35:00,44.05,44.06,43.85,43.85,27200.0,23.4806,23.486,23.374,23.374,27200.0
2009-09-18 15:40:00,43.83,43.86,43.78,43.78,83200.0,23.3634,23.3794,23.3367,23.3367,83200.0
2009-09-18 15:45:00,43.77,43.8,43.75,43.77,68100.0,23.3314,23.3474,23.3207,23.3314,68100.0
2009-09-18 15:50:00,43.76,43.78,43.55,43.55,126300.0,23.3261,23.3367,23.2141,23.2141,126300.0
2009-09-18 15:55:00,43.54,43.69,43.53,43.59,94900.0,23.2088,23.2888,23.2035,23.2354,94900.0
2009-09-21 09:30:00,42.96,43.12,42.9,43.08,121500.0,22.8996,22.9849,22.8676,22.9636,121500.0
2009-09-21 09:35:00,43.07,43.16,43.0,43.05,63300.0,22.9583,23.0062,22.921,22.9476,63300.0
2009-09-21 09:40:00,43.05,43.3,43.04,43.3,49900.0,22.9476,23.0809,22.9423,23.0809,49900.0
2009-09-21 09:45:00,43.3,43.42,43.28,43.39,65900.0,23.0809,23.1448,23.0702,23.1288,65900.0
2009-09-21 09:50:00,43.39,43.4,43.16,43.18,34600.0,23.1288,23.1342,23.0062,23.0169,34600.0
2009-09-21 09:55:00,43.17,43.17,43.02,43.07,40000.0,23.0116,23.0116,22.9316,22.9583,40000.0
2009-09-21 10:00:00,43.07,43.2,43.0,43.06,55600.0,22.9583,23.0276,22.921,22.9529,55600.0
2009-09-21 10:05:00,43.05,43.06,42.9,42.92,40000.0,22.9476,22.9529,22.8676,22.8783,40000.0
2009-09-21 10:10:00,42.91,42.94,42.82,42.9,38700.0,22.873,22.889,22.825,22.8676,38700.0
2009-09-21 10:15:00,42.91,43.03,42.75,42.75,60000.0,22.873,22.9369,22.7877,22.7877,60000.0
2009-09-21 10:20:00,42.75,43.09,42.75,43.05,45000.0,22.7877,22.9689,22.7877,22.9476,45000.0
2009-09-21 10:25:00,43.05,43.05,42.94,42.94,14100.0,22.9476,22.9476,22.889,22.889,14100.0
2009-09-21 10:30:00,42.92,42.93,42.64,42.69,46700.0,22.8783,22.8836,22.7291,22.7557,46700.0
2009-09-21 10:35:00,42.69,42.7,42.6,42.63,37300.0,22.7557,22.761,22.7077,22.7237,37300.0
2009-09-21 10:40:00,42.63,42.72,42.6,42.71,39400.0,22.7237,22.7717,22.7077,22.7664,39400.0
2009-09-21 10:45:00,42.72,42.88,42.7,42.81,28500.0,22.7717,22.857,22.761,22.8197,28500.0
2009-09-21 10:50:00,42.81,42.89,42.81,42.84,20200.0,22.8197,22.8623,22.8197,22.8357,20200.0
2009-09-21 10:55:00,42.86,42.93,42.81,42.92,17100.0,22.8463,22.8836,22.8197,22.8783,17100.0
2009-09-21 11:00:00,42.9,42.91,42.8,42.83,18500.0,22.8676,22.873,22.8143,22.8303,18500.0
2009-09-21 11:05:00,42.8,43.04,42.8,43.04,19500.0,22.8143,22.9423,22.8143,22.9423,19500.0
2009-09-21 11:10:00,43.05,43.1,42.9,42.91,44300.0,22.9476,22.9743,22.8676,22.873,44300.0
2009-09-21 11:15:00,42.92,43.07,42.89,43.01,38100.0,22.8783,22.9583,22.8623,22.9263,38100.0
2009-09-21 11:20:00,43.0,43.14,43.0,43.06,38700.0,22.921,22.9956,22.921,22.9529,38700.0
2009-09-21 11:25:00,43.07,43.17,43.04,43.06,16800.0,22.9583,23.0116,22.9423,22.9529,16800.0
2009-09-21 11:30:00,43.07,43.2,43.07,43.16,21800.0,22.9583,23.0276,22.9583,23.0062,21800.0
2009-09-21 11:35:00,43.17,43.39,43.16,43.35,29200.0,23.0116,23.1288,23.0062,23.1075,29200.0
2009-09-21 11:40:00,43.34,43.35,43.29,43.31,11000.0,23.1022,23.1075,23.0755,23.0862,11000.0
2009-09-21 11:45:00,43.3,43.32,43.08,43.1,28700.0,23.0809,23.0915,22.9636,22.9743,28700.0
2009-09-21 11:50:00,43.1,43.11,42.99,43.02,18600.0,22.9743,22.9796,22.9156,22.9316,18600.0
2009-09-21 11:55:00,43.0,43.04,42.99,43.01,11700.0,22.921,22.9423,22.9156,22.9263,11700.0
2009-09-21 12:00:00,42.99,43.0,42.96,42.96,13700.0,22.9156,22.921,22.8996,22.8996,13700.0
2009-09-21 12:05:00,42.95,42.97,42.87,42.92,15400.0,22.8943,22.905,22.8517,22.8783,15400.0
2009-09-21 12:10:00,42.9,43.03,42.89,43.03,23200.0,22.8676,22.9369,22.8623,22.9369,23200.0
2009-09-21 12:15:00,43.04,43.06,42.88,42.88,21100.0,22.9423,22.9529,22.857,22.857,21100.0
2009-09-21 12:20:00,42.88,42.94,42.84,42.85,23500.0,22.857,22.889,22.8357,22.841,23500.0
2009-09-21 12:25:00,42.83,42.96,42.82,42.89,17000.0,22.8303,22.8996,22.825,22.8623,17000.0
2009-09-21 12:30:00,42.89,42.92,42.86,42.91,8700.0,22.8623,22.8783,22.8463,22.873,8700.0
2009-09-21 12:35:00,42.91,42.96,42.91,42.94,5200.0,22.873,22.8996,22.873,22.889,5200.0
2009-09-21 12:40:00,42.95,43.03,42.95,42.95,20400.0,22.8943,22.9369,22.8943,22.8943,20400.0
2009-09-21 12:45:00,42.94,42.97,42.84,42.84,39100.0,22.889,22.905,22.8357,22.8357,39100.0
2009-09-21 12:50:00,42.82,42.82,42.76,42.81,69400.0,22.825,22.825,22.793,22.8197,69400.0
2009-09-21 12:55:00,42.8,42.86,42.79,42.84,13200.0,22.8143,22.8463,22.809,22.8357,13200.0
2009-09-21 13:00:00,42.84,42.88,42.84,42.87,9700.0,22.8357,22.857,22.8357,22.8517,9700.0
2009-09-21 13:05:00,42.85,42.85,42.73,42.73,20900.0,22.841,22.841,22.777,22.777,20900.0
2009-09-21 13:10:00,42.74,42.83,42.74,42.82,21600.0,22.7824,22.8303,22.7824,22.825,21600.0
2009-09-21 13:15:00,42.82,42.87,42.81,42.87,13900.0,22.825,22.8517,22.8197,22.8517,13900.0
2009-09-21 13:20:00,42.88,43.03,42.88,43.02,10800.0,22.857,22.9369,22.857,22.9316,10800.0
2009-09-21 13:25:00,43.01,43.03,42.99,43.02,8500.0,22.9263,22.9369,22.9156,22.9316,8500.0
2009-09-21 13:30:00,43.03,43.03,42.94,42.95,8000.0,22.9369,22.9369,22.889,22.8943,8000.0
2009-09-21 13:35:00,42.92,43.0,42.91,42.93,22700.0,22.8783,22.921,22.873,22.8836,22700.0
2009-09-21 13:40:00,42.94,42.98,42.94,42.98,10000.0,22.889,22.9103,22.889,22.9103,10000.0
2009-09-21 13:45:00,42.98,43.03,42.98,42.98,19400.0,22.9103,22.9369,22.9103,22.9103,19400.0
2009-09-21 13:50:00,42.98,43.0,42.94,42.98,10300.0,22.9103,22.921,22.889,22.9103,10300.0
2009-09-21 13:55:00,42.98,43.03,42.96,43.01,13000.0,22.9103,22.9369,22.8996,22.9263,13000.0
2009-09-21 14:00:00,43.03,43.05,42.95,43.03,27400.0,22.9369,22.9476,22.8943,22.9369,27400.0
2009-09-21 14:05:00,43.04,43.04,42.94,42.94,13400.0,22.9423,22.9423,22.889,22.889,13400.0
2009-09-21 14:10:00,42.93,42.94,42.87,42.89,32500.0,22.8836,22.889,22.8517,22.8623,32500.0
2009-09-21 14:15:00,42.88,42.92,42.87,42.87,10100.0,22.857,22.8783,22.8517,22.8517,10100.0
2009-09-21 14:20:00,42.88,42.94,42.88,42.92,13300.0,22.857,22.889,22.857,22.8783,13300.0
2009-09-21 14:25:00,42.92,42.93,42.88,42.9,9900.0,22.8783,22.8836,22.857,22.8676,9900.0
2009-09-21 14:30:00,42.93,42.96,42.91,42.94,10800.0,22.8836,22.8996,22.873,22.889,10800.0
2009-09-21 14:35:00,42.95,42.95,42.91,42.94,9200.0,22.8943,22.8943,22.873,22.889,9200.0
2009-09-21 14:40:00,42.94,43.02,42.92,42.99,19600.0,22.889,22.9316,22.8783,22.9156,19600.0
2009-09-21 14:45:00,43.0,43.15,42.99,43.14,14300.0,22.921,23.0009,22.9156,22.9956,14300.0
2009-09-21 14:50:00,43.15,43.16,43.09,43.13,18000.0,23.0009,23.0062,22.9689,22.9902,18000.0
2009-09-21 14:55:00,43.13,43.14,43.05,43.05,18800.0,22.9902,22.9956,22.9476,22.9476,18800.0
2009-09-21 15:00:00,43.06,43.1,43.0,43.07,20700.0,22.9529,22.9743,22.921,22.9583,20700.0
2009-09-21 15:05:00,43.07,43.1,43.05,43.05,11400.0,22.9583,22.9743,22.9476,22.9476,11400.0
2009-09-21 15:10:00,43.05,43.08,43.03,43.07,22500.0,22.9476,22.9636,22.9369,22.9583,22500.0
2009-09-21 15:15:00,43.07,43.26,43.01,43.23,109200.0,22.9583,23.0595,22.9263,23.0436,109200.0
2009-09-21 15:20:00,43.24,43.26,43.17,43.19,54200.0,23.0489,23.0595,23.0116,23.0222,54200.0
2009-09-21 15:25:00,43.18,43.19,43.11,43.11,17300.0,23.0169,23.0222,22.9796,22.9796,17300.0
2009-09-21 15:30:00,43.08,43.12,42.93,42.93,114900.0,22.9636,22.9849,22.8836,22.8836,114900.0
2009-09-21 15:35:00,42.93,43.12,42.93,43.02,45500.0,22.8836,22.9849,22.8836,22.9316,45500.0
2009-09-21 15:40:00,43.03,43.05,43.02,43.04,18000.0,22.9369,22.9476,22.9316,22.9423,18000.0
2009-09-21 15:45:00,43.05,43.08,42.91,42.91,49800.0,22.9476,22.9636,22.873,22.873,49800.0
2009-09-21 15:50:00,42.91,42.96,42.85,42.88,57500.0,22.873,22.8996,22.841,22.857,57500.0
2009-09-21 15:55:00,42.89,42.98,42.86,42.93,76400.0,22.8623,22.9103,22.8463,22.8836,76400.0
2009-09-22 09:30:00,43.46,43.49,43.24,43.48,185500.0,23.1662,23.1821,23.0489,23.1768,185500.0
2009-09-22 09:35:00,43.49,43.54,43.43,43.52,80000.0,23.1821,23.2088,23.1502,23.1981,80000.0
2009-09-22 09:40:00,43.51,43.8,43.5,43.6,140700.0,23.1928,23.3474,23.1875,23.2408,140700.0
2009-09-22 09:45:00,43.6,43.62,43.45,43.46,47700.0,23.2408,23.2514,23.1608,23.1662,47700.0
2009-09-22 09:50:00,43.46,43.56,43.4,43.56,68100.0,23.1662,23.2195,23.1342,23.2195,68100.0
2009-09-22 09:55:00,43.56,43.6,43.5,43.52,68800.0,23.2195,23.2408,23.1875,23.1981,68800.0
2009-09-22 10:00:00,43.53,43.54,43.36,43.4,78300.0,23.2035,23.2088,23.1128,23.1342,78300.0
2009-09-22 10:05:00,43.39,43.53,43.34,43.49,59800.0,23.1288,23.2035,23.1022,23.1821,59800.0
2009-09-22 10:10:00,43.49,43.52,43.43,43.5,43100.0,23.1821,23.1981,23.1502,23.1875,43100.0
2009-09-22 10:15:00,43.5,43.51,43.41,43.45,33800.0,23.1875,23.1928,23.1395,23.1608,33800.0
2009-09-22 10:20:00,43.46,43.46,43.32,43.36,43800.0,23.1662,23.1662,23.0915,23.1128,43800.0
2009-09-22 10:25:00,43.36,43.45,43.3,43.32,58600.0,23.1128,23.1608,23.0809,23.0915,58600.0
2009-09-22 10:30:00,43.32,43.36,43.24,43.3,50400.0,23.0915,23.1128,23.0489,23.0809,50400.0
2009-09-22 10:35:00,43.31,43.34,43.23,43.34,71400.0,23.0862,23.1022,23.0436,23.1022,71400.0
2009-09-22 10:40:00,43.34,43.47,43.33,43.46,14200.0,23.1022,23.1715,23.0969,23.1662,14200.0
2009-09-22 10:45:00,43.49,43.5,43.36,43.47,36400.0,23.1821,23.1875,23.1128,23.1715,36400.0
2009-09-22 10:50:00,43.45,43.54,43.42,43.54,19200.0,23.1608,23.2088,23.1448,23.2088,19200.0
2009-09-22 10:55:00,43.55,43.6,43.5,43.52,48000.0,23.2141,23.2408,23.1875,23.1981,48000.0
2009-09-22 11:00:00,43.54,43.59,43.54,43.58,14100.0,23.2088,23.2354,23.2088,23.2301,14100.0
2009-09-22 11:05:00,43.59,43.71,43.55,43.64,38800.0,23.2354,23.2994,23.2141,23.2621,38800.0
2009-09-22 11:10:00,43.66,43.7,43.64,43.68,18100.0,23.2728,23.2941,23.2621,23.2834,18100.0
2009-09-22 11:15:00,43.69,43.76,43.64,43.75,21800.0,23.2888,23.3261,23.2621,23.3207,21800.0
2009-09-22 11:20:00,43.76,43.84,43.75,43.81,42900.0,23.3261,23.3687,23.3207,23.3527,42900.0
2009-09-22 11:25:00,43.81,43.83,43.77,43.78,9400.0,23.3527,23.3634,23.3314,23.3367,9400.0
2009-09-22 11:30:00,43.77,43.81,43.75,43.75,25400.0,23.3314,23.3527,23.3207,23.3207,25400.0
2009-09-22 11:35:00,43.76,43.77,43.63,43.72,37000.0,23.3261,23.3314,23.2568,23.3047,37000.0
2009-09-22 11:40:00,43.73,43.77,43.7,43.72,16200.0,23.3101,23.3314,23.2941,23.3047,16200.0
2009-09-22 11:45:00,43.72,43.78,43.72,43.75,21200.0,23.3047,23.3367,23.3047,23.3207,21200.0
2009-09-22 11:50:00,43.75,43.83,43.74,43.83,12700.0,23.3207,23.3634,23.3154,23.3634,12700.0
2009-09-22 11:55:00,43.83,43.84,43.78,43.83,14200.0,23.3634,23.3687,23.3367,23.3634,14200.0
2009-09-22 12:00:00,43.84,44.02,43.83,44.01,46400.0,23.3687,23.4647,23.3634,23.4593,46400.0
2009-09-22 12:05:00,44.03,44.08,43.99,44.07,20000.0,23.47,23.4966,23.4487,23.4913,20000.0
2009-09-22 12:10:00,44.08,44.28,44.07,44.25,34700.0,23.4966,23.6033,23.4913,23.5873,34700.0
2009-09-22 12:15:00,44.25,44.26,44.18,44.24,47900.0,23.5873,23.5926,23.5499,23.5819,47900.0
2009-09-22 12:20:00,44.25,44.32,44.18,44.24,26100.0,23.5873,23.6246,23.5499,23.5819,26100.0
2009-09-22 12:25:00,44.22,44.24,44.16,44.2,28600.0,23.5713,23.5819,23.5393,23.5606,28600.0
2009-09-22 12:30:00,44.21,44.26,44.2,44.26,10200.0,23.5659,23.5926,23.5606,23.5926,10200.0
2009-09-22 12:35:00,44.25,44.26,44.11,44.11,28500.0,23.5873,23.5926,23.5126,23.5126,28500.0
2009-09-22 12:40:00,44.13,44.16,44.11,44.15,18800.0,23.5233,23.5393,23.5126,23.534,18800.0
2009-09-22 12:45:00,44.14,44.15,44.06,44.07,16500.0,23.5286,23.534,23.486,23.4913,16500.0
2009-09-22 12:50:00,44.06,44.17,44.06,44.12,58000.0,23.486,23.5446,23.486,23.518,58000.0
2009-09-22 12:55:00,44.12,44.17,44.12,44.16,22400.0,23.518,23.5446,23.518,23.5393,22400.0
2009-09-22 13:00:00,44.16,44.22,44.16,44.2,20500.0,23.5393,23.5713,23.5393,23.5606,20500.0
2009-09-22 13:05:00,44.2,44.25,44.19,44.23,23600.0,23.5606,23.5873,23.5553,23.5766,23600.0
2009-09-22 13:10:00,44.25,44.27,44.09,44.13,60300.0,23.5873,23.5979,23.502,23.5233,60300.0
2009-09-22 13:15:00,44.12,44.15,44.08,44.14,26000.0,23.518,23.534,23.4966,23.5286,26000.0
2009-09-22 13:20:00,44.13,44.16,44.01,44.07,28900.0,23.5233,23.5393,23.4593,23.4913,28900.0
2009-09-22 13:25:00,44.08,44.1,44.06,44.08,20100.0,23.4966,23.5073,23.486,23.4966,20100.0
2009-09-22 13:30:00,44.09,44.14,44.08,44.14,29200.0,23.502,23.5286,23.4966,23.5286,29200.0
2009-09-22 13:35:00,44.15,44.16,44.05,44.05,29900.0,23.534,23.5393,23.4806,23.4806,29900.0
2009-09-22 13:40:00,44.05,44.08,44.01,44.07,37000.0,23.4806,23.4966,23.4593,23.4913,37000.0
2009-09-22 13:45:00,44.08,44.15,44.08,44.14,14400.0,23.4966,23.534,23.4966,23.5286,14400.0
2009-09-22 13:50:00,44.13,44.15,44.03,44.05,40900.0,23.5233,23.534,23.47,23.4806,40900.0
2009-09-22 13:55:00,44.04,44.06,44.01,44.01,25100.0,23.4753,23.486,23.4593,23.4593,25100.0
2009-09-22 14:00:00,44.0,44.15,44.0,44.12,31600.0,23.454,23.534,23.454,23.518,31600.0
2009-09-22 14:05:00,44.12,44.13,44.09,44.11,20900.0,23.518,23.5233,23.502,23.5126,20900.0
2009-09-22 14:10:00,44.12,44.14,44.07,44.11,33300.0,23.518,23.5286,23.4913,23.5126,33300.0
2009-09-22 14:15:00,44.11,44.15,44.11,44.15,8300.0,23.5126,23.534,23.5126,23.534,8300.0
2009-09-22 14:20:00,44.14,44.16,44.08,44.12,33100.0,23.5286,23.5393,23.4966,23.518,33100.0
2009-09-22 14:25:00,44.13,44.16,44.1,44.16,28200.0,23.5233,23.5393,23.5073,23.5393,28200.0
2009-09-22 14:30:00,44.16,44.2,44.07,44.1,55400.0,23.5393,23.5606,23.4913,23.5073,55400.0
2009-09-22 14:35:00,44.09,44.12,44.07,44.12,14200.0,23.502,23.518,23.4913,23.518,14200.0
2009-09-22 14:40:00,44.13,44.27,44.11,44.23,17700.0,23.5233,23.5979,23.5126,23.5766,17700.0
2009-09-22 14:45:00,44.24,44.26,44.19,44.24,18500.0,23.5819,23.5926,23.5553,23.5819,18500.0
2009-09-22 14:50:00,44.26,44.29,44.25,44.29,23000.0,23.5926,23.6086,23.5873,23.6086,23000.0
2009-09-22 14:55:00,44.3,44.35,44.28,44.35,27800.0,23.6139,23.6406,23.6033,23.6406,27800.0
2009-09-22 15:00:00,44.33,44.35,44.18,44.21,34400.0,23.6299,23.6406,23.5499,23.5659,34400.0
2009-09-22 15:05:00,44.21,44.22,44.15,44.2,31400.0,23.5659,23.5713,23.534,23.5606,31400.0
2009-09-22 15:10:00,44.2,44.2,44.07,44.1,39300.0,23.5606,23.5606,23.4913,23.5073,39300.0
2009-09-22 15:15:00,44.08,44.18,44.04,44.14,43700.0,23.4966,23.5499,23.4753,23.5286,43700.0
2009-09-22 15:20:00,44.14,44.21,44.1,44.21,42000.0,23.5286,23.5659,23.5073,23.5659,42000.0
2009-09-22 15:25:00,44.21,44.21,44.08,44.18,34800.0,23.5659,23.5659,23.4966,23.5499,34800.0
2009-09-22 15:30:00,44.19,44.2,44.16,44.18,28800.0,23.5553,23.5606,23.5393,23.5499,28800.0
2009-09-22 15:35:00,44.18,44.23,44.18,44.23,26500.0,23.5499,23.5766,23.5499,23.5766,26500.0
2009-09-22 15:40:00,44.22,44.31,44.11,44.12,102100.0,23.5713,23.6192,23.5126,23.518,102100.0
2009-09-22 15:45:00,44.12,44.29,44.1,44.29,37500.0,23.518,23.6086,23.5073,23.6086,37500.0
2009-09-22 15:50:00,44.28,44.29,44.17,44.22,122800.0,23.6033,23.6086,23.5446,23.5713,122800.0
2009-09-22 15:55:00,44.23,44.33,44.21,44.29,111500.0,23.5766,23.6299,23.5659,23.6086,111500.0
2009-09-23 09:30:00,44.42,44.44,44.33,44.33,132200.0,23.6779,23.6885,23.6299,23.6299,132200.0
2009-09-23 09:35:00,44.33,44.33,44.02,44.1,60500.0,23.6299,23.6299,23.4647,23.5073,60500.0
2009-09-23 09:40:00,44.09,44.1,43.94,43.98,65500.0,23.502,23.5073,23.422,23.4433,65500.0
2009-09-23 09:45:00,43.99,44.02,43.84,43.97,58400.0,23.4487,23.4647,23.3687,23.438,58400.0
2009-09-23 09:50:00,43.98,44.01,43.8,43.82,20200.0,23.4433,23.4593,23.3474,23.358,20200.0
2009-09-23 09:55:00,43.79,43.82,43.7,43.71,75200.0,23.3421,23.358,23.2941,23.2994,75200.0
2009-09-23 10:00:00,43.74,43.77,43.69,43.73,25100.0,23.3154,23.3314,23.2888,23.3101,25100.0
2009-09-23 10:05:00,43.73,43.77,43.67,43.67,37700.0,23.3101,23.3314,23.2781,23.2781,37700.0
2009-09-23 10:10:00,43.66,43.75,43.66,43.74,18300.0,23.2728,23.3207,23.2728,23.3154,18300.0
2009-09-23 10:15:00,43.76,43.83,43.74,43.82,35100.0,23.3261,23.3634,23.3154,23.358,35100.0
2009-09-23 10:20:00,43.82,43.83,43.75,43.8,19900.0,23.358,23.3634,23.3207,23.3474,19900.0
2009-09-23 10:25:00,43.8,43.8,43.69,43.69,25600.0,23.3474,23.3474,23.2888,23.2888,25600.0
2009-09-23 10:30:00,43.69,43.73,43.62,43.68,40200.0,23.2888,23.3101,23.2514,23.2834,40200.0
2009-09-23 10:35:00,43.68,43.69,43.48,43.48,35300.0,23.2834,23.2888,23.1768,23.1768,35300.0
2009-09-23 10:40:00,43.49,43.61,43.47,43.61,20200.0,23.1821,23.2461,23.1715,23.2461,20200.0
2009-09-23 10:45:00,43.6,43.67,43.58,43.67,16100.0,23.2408,23.2781,23.2301,23.2781,16100.0
2009-09-23 10:50:00,43.66,43.66,43.56,43.62,20800.0,23.2728,23.2728,23.2195,23.2514,20800.0
2009-09-23 10:55:00,43.61,43.7,43.59,43.7,24500.0,23.2461,23.2941,23.2354,23.2941,24500.0
2009-09-23 11:00:00,43.71,43.72,43.62,43.62,20000.0,23.2994,23.3047,23.2514,23.2514,20000.0
2009-09-23 11:05:00,43.63,43.63,43.55,43.56,13200.0,23.2568,23.2568,23.2141,23.2195,13200.0
2009-09-23 11:10:00,43.57,43.57,43.45,43.45,7600.0,23.2248,23.2248,23.1608,23.1608,7600.0
2009-09-23 11:15:00,43.43,43.45,43.41,43.44,9000.0,23.1502,23.1608,23.1395,23.1555,9000.0
2009-09-23 11:20:00,43.46,43.51,43.38,43.44,28800.0,23.1662,23.1928,23.1235,23.1555,28800.0
2009-09-23 11:25:00,43.42,43.5,43.41,43.48,12800.0,23.1448,23.1875,23.1395,23.1768,12800.0
2009-09-23 11:30:00,43.49,43.51,43.46,43.51,9800.0,23.1821,23.1928,23.1662,23.1928,9800.0
2009-09-23 11:35:00,43.5,43.52,43.46,43.48,6600.0,23.1875,23.1981,23.1662,23.1768,6600.0
2009-09-23 11:40:00,43.47,43.51,43.4,43.51,23200.0,23.1715,23.1928,23.1342,23.1928,23200.0
2009-09-23 11:45:00,43.51,43.51,43.44,43.44,9500.0,23.1928,23.1928,23.1555,23.1555,9500.0
2009-09-23 11:50:00,43.45,43.46,43.41,43.46,7700.0,23.1608,23.1662,23.1395,23.1662,7700.0
2009-09-23 11:55:00,43.47,43.58,43.47,43.58,12500.0,23.1715,23.2301,23.1715,23.2301,12500.0
2009-09-23 12:00:00,43.55,43.63,43.55,43.61,15500.0,23.2141,23.2568,23.2141,23.2461,15500.0
2009-09-23 12:05:00,43.62,43.64,43.6,43.64,17700.0,23.2514,23.2621,23.2408,23.2621,17700.0
2009-09-23 12:10:00,43.64,43.65,43.52,43.55,14500.0,23.2621,23.2674,23.1981,23.2141,14500.0
2009-09-23 12:15:00,43.56,43.6,43.55,43.57,13300.0,23.2195,23.2408,23.2141,23.2248,13300.0
2009-09-23 12:20:00,43.57,43.62,43.55,43.55,8700.0,23.2248,23.2514,23.2141,23.2141,8700.0
2009-09-23 12:25:00,43.54,43.61,43.54,43.6,14500.0,23.2088,23.2461,23.2088,23.2408,14500.0
2009-09-23 12:30:00,43.59,43.69,43.59,43.65,17800.0,23.2354,23.2888,23.2354,23.2674,17800.0
2009-09-23 12:35:00,43.63,43.65,43.62,43.64,9800.0,23.2568,23.2674,23.2514,23.2621,9800.0
2009-09-23 12:40:00,43.65,43.72,43.65,43.69,10500.0,23.2674,23.3047,23.2674,23.2888,10500.0
2009-09-23 12:45:00,43.7,43.76,43.7,43.76,9300.0,23.2941,23.3261,23.2941,23.3261,9300.0
2009-09-23 12:50:00,43.76,43.77,43.7,43.75,37400.0,23.3261,23.3314,23.2941,23.3207,37400.0
2009-09-23 12:55:00,43.75,43.77,43.74,43.77,7700.0,23.3207,23.3314,23.3154,23.3314,7700.0
2009-09-23 13:00:00,43.78,43.78,43.7,43.74,31400.0,23.3367,23.3367,23.2941,23.3154,31400.0
2009-09-23 13:05:00,43.75,43.76,43.69,43.71,13300.0,23.3207,23.3261,23.2888,23.2994,13300.0
2009-09-23 13:10:00,43.69,43.73,43.69,43.7,7100.0,23.2888,23.3101,23.2888,23.2941,7100.0
2009-09-23 13:15:00,43.71,43.78,43.69,43.75,10500.0,23.2994,23.3367,23.2888,23.3207,10500.0
2009-09-23 13:20:00,43.75,43.78,43.68,43.7,33500.0,23.3207,23.3367,23.2834,23.2941,33500.0
2009-09-23 13:25:00,43.7,43.7,43.63,43.66,16700.0,23.2941,23.2941,23.2568,23.2728,16700.0
2009-09-23 13:30:00,43.65,43.7,43.62,43.62,16600.0,23.2674,23.2941,23.2514,23.2514,16600.0
2009-09-23 13:35:00,43.65,43.72,43.64,43.7,21300.0,23.2674,23.3047,23.2621,23.2941,21300.0
2009-09-23 13:40:00,43.68,43.72,43.67,43.71,7200.0,23.2834,23.3047,23.2781,23.2994,7200.0
2009-09-23 13:45:00,43.7,43.74,43.69,43.73,18400.0,23.2941,23.3154,23.2888,23.3101,18400.0
2009-09-23 13:50:00,43.73,43.78,43.68,43.77,51500.0,23.3101,23.3367,23.2834,23.3314,51500.0
2009-09-23 13:55:00,43.77,43.86,43.77,43.83,14900.0,23.3314,23.3794,23.3314,23.3634,14900.0
2009-09-23 14:00:00,43.82,43.82,43.75,43.76,15600.0,23.358,23.358,23.3207,23.3261,15600.0
2009-09-23 14:05:00,43.74,43.78,43.74,43.77,9500.0,23.3154,23.3367,23.3154,23.3314,9500.0
2009-09-23 14:10:00,43.77,43.77,43.66,43.76,17400.0,23.3314,23.3314,23.2728,23.3261,17400.0
2009-09-23 14:15:00,43.73,43.91,43.71,43.88,33800.0,23.3101,23.406,23.2994,23.39,33800.0
2009-09-23 14:20:00,43.89,43.92,43.62,43.63,47600.0,23.3954,23.4114,23.2514,23.2568,47600.0
2009-09-23 14:25:00,43.62,43.83,43.61,43.83,31200.0,23.2514,23.3634,23.2461,23.3634,31200.0
2009-09-23 14:30:00,43.82,43.99,43.75,43.99,65900.0,23.358,23.4487,23.3207,23.4487,65900.0
2009-09-23 14:35:00,44.0,44.05,43.94,43.96,65300.0,23.454,23.4806,23.422,23.4327,65300.0
2009-09-23 14:40:00,43.97,43.99,43.87,43.88,62700.0,23.438,23.4487,23.3847,23.39,62700.0
2009-09-23 14:45:00,43.89,43.95,43.85,43.93,55800.0,23.3954,23.4273,23.374,23.4167,55800.0
2009-09-23 14:50:00,43.95,43.97,43.86,43.9,32100.0,23.4273,23.438,23.3794,23.4007,32100.0
2009-09-23 14:55:00,43.9,43.9,43.61,43.68,128300.0,23.4007,23.4007,23.2461,23.2834,128300.0
2009-09-23 15:00:00,43.69,43.77,43.67,43.7,49800.0,23.2888,23.3314,23.2781,23.2941,49800.0
2009-09-23 15:05:00,43.71,43.75,43.61,43.65,61300.0,23.2994,23.3207,23.2461,23.2674,61300.0
2009-09-23 15:10:00,43.66,43.68,43.49,43.54,111000.0,23.2728,23.2834,23.1821,23.2088,111000.0
2009-09-23 15:15:00,43.56,43.56,43.42,43.47,90100.0,23.2195,23.2195,23.1448,23.1715,90100.0
2009-09-23 15:20:00,43.46,43.5,43.31,43.35,80700.0,23.1662,23.1875,23.0862,23.1075,80700.0
2009-09-23 15:25:00,43.33,43.33,43.19,43.21,80500.0,23.0969,23.0969,23.0222,23.0329,80500.0
2009-09-23 15:30:00,43.2,43.2,43.0,43.04,113000.0,23.0276,23.0276,22.921,22.9423,113000.0
2009-09-23 15:35:00,43.04,43.16,42.92,43.01,87200.0,22.9423,23.0062,22.8783,22.9263,87200.0
2009-09-23 15:40:00,43.02,43.09,42.96,42.96,73200.0,22.9316,22.9689,22.8996,22.8996,73200.0
2009-09-23 15:45:00,42.95,42.98,42.81,42.86,148900.0,22.8943,22.9103,22.8197,22.8463,148900.0
2009-09-23 15:50:00,42.86,42.86,42.67,42.72,193600.0,22.8463,22.8463,22.745,22.7717,193600.0
2009-09-23 15:55:00,42.72,42.73,42.61,42.68,200000.0,22.7717,22.777,22.7131,22.7504,200000.0
2009-09-24 09:30:00,42.52,42.7,42.42,42.68,102900.0,22.8972,22.9941,22.8433,22.9834,102900.0
2009-09-24 09:35:00,42.68,42.69,42.38,42.45,101500.0,22.9834,22.9887,22.8218,22.8595,101500.0
2009-09-24 09:40:00,42.44,42.54,42.04,42.04,128000.0,22.8541,22.908,22.6387,22.6387,128000.0
2009-09-24 09:45:00,42.04,42.24,42.0,42.24,114300.0,22.6387,22.7464,22.6172,22.7464,114300.0
2009-09-24 09:50:00,42.25,42.25,41.87,41.87,47400.0,22.7518,22.7518,22.5472,22.5472,47400.0
2009-09-24 09:55:00,41.86,42.03,41.86,41.97,49200.0,22.5418,22.6333,22.5418,22.601,49200.0
2009-09-24 10:00:00,41.99,42.0,41.34,41.36,134500.0,22.6118,22.6172,22.2618,22.2725,134500.0
2009-09-24 10:05:00,41.36,41.36,40.94,41.03,139000.0,22.2725,22.2725,22.0464,22.0948,139000.0
2009-09-24 10:10:00,41.03,41.22,41.0,41.0,92500.0,22.0948,22.1971,22.0787,22.0787,92500.0
2009-09-24 10:15:00,40.99,41.1,40.9,40.99,107600.0,22.0733,22.1325,22.0248,22.0733,107600.0
2009-09-24 10:20:00,40.99,41.18,40.81,41.16,169000.0,22.0733,22.1756,21.9764,22.1648,169000.0
2009-09-24 10:25:00,41.16,41.19,41.05,41.14,57700.0,22.1648,22.181,22.1056,22.1541,57700.0
2009-09-24 10:30:00,41.12,41.14,40.99,41.11,94700.0,22.1433,22.1541,22.0733,22.1379,94700.0
2009-09-24 10:35:00,41.13,41.13,40.8,40.89,107100.0,22.1487,22.1487,21.971,22.0194,107100.0
2009-09-24 10:40:00,40.88,40.9,40.46,40.55,176100.0,22.014,22.0248,21.7879,21.8363,176100.0
2009-09-24 10:45:00,40.57,40.87,40.55,40.77,238000.0,21.8471,22.0087,21.8363,21.9548,238000.0
2009-09-24 10:50:00,40.77,40.89,40.76,40.83,65400.0,21.9548,22.0194,21.9494,21.9871,65400.0
2009-09-24 10:55:00,40.8,41.11,40.78,41.0,53300.0,21.971,22.1379,21.9602,22.0787,53300.0
2009-09-24 11:00:00,41.01,41.05,40.94,40.97,46300.0,22.0841,22.1056,22.0464,22.0625,46300.0
2009-09-24 11:05:00,40.96,41.14,40.96,41.14,54300.0,22.0571,22.1541,22.0571,22.1541,54300.0
2009-09-24 11:10:00,41.15,41.29,41.15,41.21,90300.0,22.1594,22.2348,22.1594,22.1918,90300.0
2009-09-24 11:15:00,41.21,41.26,41.15,41.22,57800.0,22.1918,22.2187,22.1594,22.1971,57800.0
2009-09-24 11:20:00,41.22,41.27,41.09,41.09,28300.0,22.1971,22.2241,22.1271,22.1271,28300.0
2009-09-24 11:25:00,41.09,41.35,41.08,41.35,36300.0,22.1271,22.2671,22.1217,22.2671,36300.0
2009-09-24 11:30:00,41.37,41.47,41.25,41.25,65300.0,22.2779,22.3318,22.2133,22.2133,65300.0
2009-09-24 11:35:00,41.25,41.29,41.2,41.21,36900.0,22.2133,22.2348,22.1864,22.1918,36900.0
2009-09-24 11:40:00,41.21,41.29,41.16,41.29,19800.0,22.1918,22.2348,22.1648,22.2348,19800.0
2009-09-24 11:45:00,41.29,41.39,41.22,41.35,65000.0,22.2348,22.2887,22.1971,22.2671,65000.0
2009-09-24 11:50:00,41.37,41.38,41.1,41.15,34100.0,22.2779,22.2833,22.1325,22.1594,34100.0
2009-09-24 11:55:00,41.15,41.2,41.09,41.15,41400.0,22.1594,22.1864,22.1271,22.1594,41400.0
2009-09-24 12:00:00,41.15,41.18,41.09,41.18,24500.0,22.1594,22.1756,22.1271,22.1756,24500.0
2009-09-24 12:05:00,41.2,41.3,41.17,41.28,20800.0,22.1864,22.2402,22.1702,22.2295,20800.0
2009-09-24 12:10:00,41.29,41.38,41.28,41.33,26000.0,22.2348,22.2833,22.2295,22.2564,26000.0
2009-09-24 12:15:00,41.32,41.32,41.22,41.25,15200.0,22.251,22.251,22.1971,22.2133,15200.0
2009-09-24 12:20:00,41.24,41.32,41.18,41.24,21800.0,22.2079,22.251,22.1756,22.2079,21800.0
2009-09-24 12:25:00,41.24,41.24,41.12,41.18,24300.0,22.2079,22.2079,22.1433,22.1756,24300.0
2009-09-24 12:30:00,41.17,41.2,41.09,41.1,20400.0,22.1702,22.1864,22.1271,22.1325,20400.0
2009-09-24 12:35:00,41.08,41.1,41.0,41.03,34400.0,22.1217,22.1325,22.0787,22.0948,34400.0
2009-09-24 12:40:00,41.02,41.08,41.01,41.05,16400.0,22.0894,22.1217,22.0841,22.1056,16400.0
2009-09-24 12:45:00,41.03,41.04,40.96,41.03,30500.0,22.0948,22.1002,22.0571,22.0948,30500.0
2009-09-24 12:50:00,41.02,41.08,40.99,41.05,22300.0,22.0894,22.1217,22.0733,22.1056,22300.0
2009-09-24 12:55:00,41.03,41.05,40.9,40.94,44500.0,22.0948,22.1056,22.0248,22.0464,44500.0
2009-09-24 13:00:00,40.95,41.08,40.95,41.04,22800.0,22.0517,22.1217,22.0517,22.1002,22800.0
2009-09-24 13:05:00,41.04,41.19,41.04,41.16,16000.0,22.1002,22.181,22.1002,22.1648,16000.0
2009-09-24 13:10:00,41.15,41.27,41.13,41.21,47200.0,22.1594,22.2241,22.1487,22.1918,47200.0
2009-09-24 13:15:00,41.21,41.24,41.09,41.09,18100.0,22.1918,22.2079,22.1271,22.1271,18100.0
2009-09-24 13:20:00,41.08,41.11,41.05,41.11,15500.0,22.1217,22.1379,22.1056,22.1379,15500.0
2009-09-24 13:25:00,41.09,41.1,41.01,41.07,35500.0,22.1271,22.1325,22.0841,22.1164,35500.0
2009-09-24 13:30:00,41.08,41.09,41.0,41.09,19900.0,22.1217,22.1271,22.0787,22.1271,19900.0
2009-09-24 13:35:00,41.09,41.11,40.97,41.02,31200.0,22.1271,22.1379,22.0625,22.0894,31200.0
2009-09-24 13:40:00,41.01,41.04,40.8,40.83,52500.0,22.0841,22.1002,21.971,21.9871,52500.0
2009-09-24 13:45:00,40.83,41.01,40.82,41.0,33800.0,21.9871,22.0841,21.9817,22.0787,33800.0
2009-09-24 13:50:00,40.99,40.99,40.86,40.87,12500.0,22.0733,22.0733,22.0033,22.0087,12500.0
2009-09-24 13:55:00,40.86,40.98,40.86,40.94,30600.0,22.0033,22.0679,22.0033,22.0464,30600.0
2009-09-24 14:00:00,40.93,40.94,40.74,40.91,51100.0,22.041,22.0464,21.9387,22.0302,51100.0
2009-09-24 14:05:00,40.9,40.91,40.73,40.73,43200.0,22.0248,22.0302,21.9333,21.9333,43200.0
2009-09-24 14:10:00,40.75,40.78,40.61,40.62,48600.0,21.944,21.9602,21.8687,21.874,48600.0
2009-09-24 14:15:00,40.62,40.74,40.6,40.73,43400.0,21.874,21.9387,21.8633,21.9333,43400.0
2009-09-24 14:20:00,40.71,40.72,40.51,40.55,70100.0,21.9225,21.9279,21.8148,21.8363,70100.0
2009-09-24 14:25:00,40.54,40.78,40.53,40.76,35600.0,21.831,21.9602,21.8256,21.9494,35600.0
2009-09-24 14:30:00,40.76,40.88,40.75,40.84,70300.0,21.9494,22.014,21.944,21.9925,70300.0
2009-09-24 14:35:00,40.84,40.92,40.83,40.9,55700.0,21.9925,22.0356,21.9871,22.0248,55700.0
2009-09-24 14:40:00,40.9,40.9,40.69,40.71,65600.0,22.0248,22.0248,21.9117,21.9225,65600.0
2009-09-24 14:45:00,40.7,40.74,40.64,40.73,51700.0,21.9171,21.9387,21.8848,21.9333,51700.0
2009-09-24 14:50:00,40.71,40.79,40.71,40.77,43800.0,21.9225,21.9656,21.9225,21.9548,43800.0
2009-09-24 14:55:00,40.78,40.94,40.77,40.9,46200.0,21.9602,22.0464,21.9548,22.0248,46200.0
2009-09-24 15:00:00,40.91,41.01,40.85,40.87,74900.0,22.0302,22.0841,21.9979,22.0087,74900.0
2009-09-24 15:05:00,40.88,40.98,40.86,40.95,47900.0,22.014,22.0679,22.0033,22.0517,47900.0
2009-09-24 15:10:00,40.96,41.25,40.96,41.21,101000.0,22.0571,22.2133,22.0571,22.1918,101000.0
2009-09-24 15:15:00,41.2,41.22,41.11,41.12,52800.0,22.1864,22.1971,22.1379,22.1433,52800.0
2009-09-24 15:20:00,41.11,41.23,41.08,41.1,78100.0,22.1379,22.2025,22.1217,22.1325,78100.0
2009-09-24 15:25:00,41.08,41.15,41.02,41.09,50300.0,22.1217,22.1594,22.0894,22.1271,50300.0
2009-09-24 15:30:00,41.08,41.21,41.0,41.03,76700.0,22.1217,22.1918,22.0787,22.0948,76700.0
2009-09-24 15:35:00,41.03,41.04,40.85,40.9,38600.0,22.0948,22.1002,21.9979,22.0248,38600.0
2009-09-24 15:40:00,40.9,40.91,40.76,40.82,76400.0,22.0248,22.0302,21.9494,21.9817,76400.0
2009-09-24 15:45:00,40.82,40.92,40.75,40.81,94800.0,21.9817,22.0356,21.944,21.9764,94800.0
2009-09-24 15:50:00,40.82,40.96,40.77,40.81,63000.0,21.9817,22.0571,21.9548,21.9764,63000.0
2009-09-24 15:55:00,40.82,40.82,40.65,40.7,103700.0,21.9817,21.9817,21.8902,21.9171,103700.0
2009-09-25 09:30:00,40.44,40.55,40.1,40.21,138500.0,21.7771,21.8363,21.594,21.6533,138500.0
2009-09-25 09:35:00,40.2,40.31,40.07,40.29,51500.0,21.6479,21.7071,21.5779,21.6963,51500.0
2009-09-25 09:40:00,40.29,40.62,40.18,40.62,65000.0,21.6963,21.874,21.6371,21.874,65000.0
2009-09-25 09:45:00,40.62,40.75,40.59,40.6,79700.0,21.874,21.944,21.8579,21.8633,79700.0
2009-09-25 09:50:00,40.6,40.62,40.43,40.57,79500.0,21.8633,21.874,21.7717,21.8471,79500.0
2009-09-25 09:55:00,40.56,40.72,40.45,40.6,68500.0,21.8417,21.9279,21.7825,21.8633,68500.0
2009-09-25 10:00:00,40.56,40.67,40.28,40.53,97000.0,21.8417,21.901,21.6909,21.8256,97000.0
2009-09-25 10:05:00,40.53,40.81,40.48,40.81,47300.0,21.8256,21.9764,21.7986,21.9764,47300.0
2009-09-25 10:10:00,40.84,40.98,40.77,40.88,74800.0,21.9925,22.0679,21.9548,22.014,74800.0
2009-09-25 10:15:00,40.88,41.05,40.88,41.04,65900.0,22.014,22.1056,22.014,22.1002,65900.0
2009-09-25 10:20:00,41.03,41.16,40.94,40.94,61300.0,22.0948,22.1648,22.0464,22.0464,61300.0
2009-09-25 10:25:00,40.93,41.01,40.92,40.98,51400.0,22.041,22.0841,22.0356,22.0679,51400.0
2009-09-25 10:30:00,40.97,41.12,40.97,41.04,42000.0,22.0625,22.1433,22.0625,22.1002,42000.0
2009-09-25 10:35:00,41.05,41.07,40.88,40.88,52700.0,22.1056,22.1164,22.014,22.014,52700.0
2009-09-25 10:40:00,40.89,40.96,40.85,40.91,41500.0,22.0194,22.0571,21.9979,22.0302,41500.0
2009-09-25 10:45:00,40.9,41.05,40.89,40.99,64400.0,22.0248,22.1056,22.0194,22.0733,64400.0
2009-09-25 10:50:00,41.0,41.05,40.93,40.99,76500.0,22.0787,22.1056,22.041,22.0733,76500.0
2009-09-25 10:55:00,41.01,41.12,41.01,41.12,40500.0,22.0841,22.1433,22.0841,22.1433,40500.0
2009-09-25 11:00:00,41.12,41.2,41.1,41.19,32800.0,22.1433,22.1864,22.1325,22.181,32800.0
2009-09-25 11:05:00,41.21,41.31,41.21,41.26,30400.0,22.1918,22.2456,22.1918,22.2187,30400.0
2009-09-25 11:10:00,41.25,41.26,41.02,41.07,44400.0,22.2133,22.2187,22.0894,22.1164,44400.0
2009-09-25 11:15:00,41.07,41.25,41.04,41.23,31100.0,22.1164,22.2133,22.1002,22.2025,31100.0
2009-09-25 11:20:00,41.23,41.31,41.23,41.28,18800.0,22.2025,22.2456,22.2025,22.2295,18800.0
2009-09-25 11:25:00,41.26,41.29,41.17,41.21,32600.0,22.2187,22.2348,22.1702,22.1918,32600.0
2009-09-25 11:30:00,41.2,41.23,41.13,41.13,27100.0,22.1864,22.2025,22.1487,22.1487,27100.0
2009-09-25 11:35:00,41.13,41.25,41.09,41.25,30500.0,22.1487,22.2133,22.1271,22.2133,30500.0
2009-09-25 11:40:00,41.25,41.27,41.14,41.26,68300.0,22.2133,22.2241,22.1541,22.2187,68300.0
2009-09-25 11:45:00,41.26,41.26,41.17,41.2,22300.0,22.2187,22.2187,22.1702,22.1864,22300.0
2009-09-25 11:50:00,41.21,41.25,41.16,41.2,18500.0,22.1918,22.2133,22.1648,22.1864,18500.0
2009-09-25 11:55:00,41.19,41.19,41.0,41.07,23000.0,22.181,22.181,22.0787,22.1164,23000.0
2009-09-25 12:00:00,41.03,41.04,40.96,40.99,38200.0,22.0948,22.1002,22.0571,22.0733,38200.0
2009-09-25 12:05:00,41.0,41.09,40.99,41.03,13600.0,22.0787,22.1271,22.0733,22.0948,13600.0
2009-09-25 12:10:00,41.02,41.03,40.89,40.89,18700.0,22.0894,22.0948,22.0194,22.0194,18700.0
2009-09-25 12:15:00,40.88,40.88,40.68,40.8,64400.0,22.014,22.014,21.9063,21.971,64400.0
2009-09-25 12:20:00,40.79,40.8,40.62,40.74,71900.0,21.9656,21.971,21.874,21.9387,71900.0
2009-09-25 12:25:00,40.75,40.8,40.7,40.74,37900.0,21.944,21.971,21.9171,21.9387,37900.0
2009-09-25 12:30:00,40.74,40.76,40.7,40.71,11600.0,21.9387,21.9494,21.9171,21.9225,11600.0
2009-09-25 12:35:00,40.71,40.86,40.7,40.79,30700.0,21.9225,22.0033,21.9171,21.9656,30700.0
2009-09-25 12:40:00,40.79,40.82,40.73,40.82,18300.0,21.9656,21.9817,21.9333,21.9817,18300.0
2009-09-25 12:45:00,40.82,40.82,40.75,40.75,7800.0,21.9817,21.9817,21.944,21.944,7800.0
2009-09-25 12:50:00,40.76,40.81,40.75,40.81,14900.0,21.9494,21.9764,21.944,21.9764,14900.0
2009-09-25 12:55:00,40.79,40.85,40.75,40.77,48700.0,21.9656,21.9979,21.944,21.9548,48700.0
2009-09-25 13:00:00,40.79,40.81,40.7,40.79,30600.0,21.9656,21.9764,21.9171,21.9656,30600.0
2009-09-25 13:05:00,40.78,40.78,40.71,40.72,12900.0,21.9602,21.9602,21.9225,21.9279,12900.0
2009-09-25 13:10:00,40.73,40.75,40.62,40.73,41900.0,21.9333,21.944,21.874,21.9333,41900.0
2009-09-25 13:15:00,40.74,40.74,40.64,40.65,21700.0,21.9387,21.9387,21.8848,21.8902,21700.0
2009-09-25 13:20:00,40.65,40.67,40.55,40.55,24600.0,21.8902,21.901,21.8363,21.8363,24600.0
2009-09-25 13:25:00,40.55,40.76,40.54,40.76,45100.0,21.8363,21.9494,21.831,21.9494,45100.0
2009-09-25 13:30:00,40.75,40.76,40.67,40.69,23600.0,21.944,21.9494,21.901,21.9117,23600.0
2009-09-25 13:35:00,40.68,40.72,40.62,40.67,20800.0,21.9063,21.9279,21.874,21.901,20800.0
2009-09-25 13:40:00,40.68,40.78,40.68,40.78,10700.0,21.9063,21.9602,21.9063,21.9602,10700.0
2009-09-25 13:45:00,40.78,40.83,40.76,40.8,19500.0,21.9602,21.9871,21.9494,21.971,19500.0
2009-09-25 13:50:00,40.8,40.85,40.75,40.83,24800.0,21.971,21.9979,21.944,21.9871,24800.0
2009-09-25 13:55:00,40.83,41.04,40.8,41.04,33500.0,21.9871,22.1002,21.971,22.1002,33500.0
2009-09-25 14:00:00,41.03,41.14,40.96,40.96,62700.0,22.0948,22.1541,22.0571,22.0571,62700.0
2009-09-25 14:05:00,40.95,41.04,40.94,40.94,18500.0,22.0517,22.1002,22.0464,22.0464,18500.0
2009-09-25 14:10:00,40.95,41.03,40.93,41.02,15800.0,22.0517,22.0948,22.041,22.0894,15800.0
2009-09-25 14:15:00,41.03,41.03,40.88,40.92,22800.0,22.0948,22.0948,22.014,22.0356,22800.0
2009-09-25 14:20:00,40.93,41.02,40.93,40.98,18800.0,22.041,22.0894,22.041,22.0679,18800.0
2009-09-25 14:25:00,40.96,40.98,40.89,40.9,32900.0,22.0571,22.0679,22.0194,22.0248,32900.0
2009-09-25 14:30:00,40.89,40.95,40.85,40.92,16500.0,22.0194,22.0517,21.9979,22.0356,16500.0
2009-09-25 14:35:00,40.92,41.0,40.88,40.99,47900.0,22.0356,22.0787,22.014,22.0733,47900.0
2009-09-25 14:40:00,40.98,40.98,40.94,40.96,12100.0,22.0679,22.0679,22.0464,22.0571,12100.0
2009-09-25 14:45:00,40.95,41.03,40.94,40.98,36200.0,22.0517,22.0948,22.0464,22.0679,36200.0
2009-09-25 14:50:00,40.98,41.14,40.98,41.09,46400.0,22.0679,22.1541,22.0679,22.1271,46400.0
2009-09-25 14:55:00,41.08,41.15,41.06,41.15,11200.0,22.1217,22.1594,22.111,22.1594,11200.0
2009-09-25 15:00:00,41.15,41.17,41.07,41.11,28700.0,22.1594,22.1702,22.1164,22.1379,28700.0
2009-09-25 15:05:00,41.11,41.15,41.07,41.08,26700.0,22.1379,22.1594,22.1164,22.1217,26700.0
2009-09-25 15:10:00,41.09,41.12,41.03,41.08,35400.0,22.1271,22.1433,22.0948,22.1217,35400.0
2009-09-25 15:15:00,41.08,41.08,41.01,41.06,19400.0,22.1217,22.1217,22.0841,22.111,19400.0
2009-09-25 15:20:00,41.06,41.17,41.0,41.03,50600.0,22.111,22.1702,22.0787,22.0948,50600.0
2009-09-25 15:25:00,41.04,41.1,40.99,41.02,28900.0,22.1002,22.1325,22.0733,22.0894,28900.0
2009-09-25 15:30:00,41.03,41.04,40.94,40.94,23100.0,22.0948,22.1002,22.0464,22.0464,23100.0
2009-09-25 15:35:00,40.95,40.97,40.82,40.82,34200.0,22.0517,22.0625,21.9817,21.9817,34200.0
2009-09-25 15:40:00,40.83,40.84,40.71,40.76,70400.0,21.9871,21.9925,21.9225,21.9494,70400.0
2009-09-25 15:45:00,40.76,40.79,40.64,40.76,85800.0,21.9494,21.9656,21.8848,21.9494,85800.0
2009-09-25 15:50:00,40.76,40.85,40.72,40.74,66900.0,21.9494,21.9979,21.9279,21.9387,66900.0
2009-09-25 15:55:00,40.74,40.83,40.69,40.81,156300.0,21.9387,21.9871,21.9117,21.9764,156300.0
2009-09-28 09:30:00,41.17,41.2,41.01,41.03,192700.0,22.1702,22.1864,22.0841,22.0948,192700.0
2009-09-28 09:35:00,41.03,41.13,40.98,41.11,46300.0,22.0948,22.1487,22.0679,22.1379,46300.0
2009-09-28 09:40:00,41.09,41.31,41.0,41.31,30800.0,22.1271,22.2456,22.0787,22.2456,30800.0
2009-09-28 09:45:00,41.32,41.59,41.31,41.59,70300.0,22.251,22.3964,22.2456,22.3964,70300.0
2009-09-28 09:50:00,41.58,41.91,41.57,41.79,47900.0,22.391,22.5687,22.3856,22.5041,47900.0
2009-09-28 09:55:00,41.82,41.82,41.66,41.72,53700.0,22.5202,22.5202,22.4341,22.4664,53700.0
2009-09-28 10:00:00,41.74,41.9,41.74,41.75,57000.0,22.4772,22.5633,22.4772,22.4825,57000.0
2009-09-28 10:05:00,41.73,41.79,41.62,41.71,66200.0,22.4718,22.5041,22.4125,22.461,66200.0
2009-09-28 10:10:00,41.7,41.72,41.59,41.6,46900.0,22.4556,22.4664,22.3964,22.4018,46900.0
2009-09-28 10:15:00,41.6,41.64,41.48,41.5,44200.0,22.4018,22.4233,22.3372,22.3479,44200.0
2009-09-28 10:20:00,41.5,41.61,41.4,41.56,65000.0,22.3479,22.4072,22.2941,22.3802,65000.0
2009-09-28 10:25:00,41.58,41.64,41.56,41.63,25300.0,22.391,22.4233,22.3802,22.4179,25300.0
2009-09-28 10:30:00,41.65,41.79,41.62,41.65,74400.0,22.4287,22.5041,22.4125,22.4287,74400.0
2009-09-28 10:35:00,41.67,41.79,41.62,41.62,52300.0,22.4395,22.5041,22.4125,22.4125,52300.0
2009-09-28 10:40:00,41.64,41.77,41.62,41.75,35900.0,22.4233,22.4933,22.4125,22.4825,35900.0
2009-09-28 10:45:00,41.78,41.83,41.7,41.71,22300.0,22.4987,22.5256,22.4556,22.461,22300.0
2009-09-28 10:50:00,41.72,41.83,41.67,41.72,24800.0,22.4664,22.5256,22.4395,22.4664,24800.0
2009-09-28 10:55:00,41.72,41.83,41.72,41.8,30800.0,22.4664,22.5256,22.4664,22.5095,30800.0
2009-09-28 11:00:00,41.81,41.86,41.78,41.8,18400.0,22.5149,22.5418,22.4987,22.5095,18400.0
2009-09-28 11:05:00,41.79,41.94,41.78,41.89,42700.0,22.5041,22.5849,22.4987,22.5579,42700.0
2009-09-28 11:10:00,41.9,41.92,41.84,41.84,29600.0,22.5633,22.5741,22.531,22.531,29600.0
2009-09-28 11:15:00,41.84,41.87,41.8,41.8,13300.0,22.531,22.5472,22.5095,22.5095,13300.0
2009-09-28 11:20:00,41.8,41.85,41.76,41.76,29500.0,22.5095,22.5364,22.4879,22.4879,29500.0
2009-09-28 11:25:00,41.76,41.84,41.74,41.8,29600.0,22.4879,22.531,22.4772,22.5095,29600.0
2009-09-28 11:30:00,41.79,41.88,41.77,41.81,24600.0,22.5041,22.5526,22.4933,22.5149,24600.0
2009-09-28 11:35:00,41.81,41.81,41.74,41.75,14200.0,22.5149,22.5149,22.4772,22.4825,14200.0
2009-09-28 11:40:00,41.75,41.79,41.73,41.75,25200.0,22.4825,22.5041,22.4718,22.4825,25200.0
2009-09-28 11:45:00,41.75,41.77,41.72,41.72,13100.0,22.4825,22.4933,22.4664,22.4664,13100.0
2009-09-28 11:50:00,41.74,41.79,41.73,41.75,30400.0,22.4772,22.5041,22.4718,22.4825,30400.0
2009-09-28 11:55:00,41.75,41.77,41.6,41.6,19300.0,22.4825,22.4933,22.4018,22.4018,19300.0
2009-09-28 12:00:00,41.61,41.7,41.6,41.68,18500.0,22.4072,22.4556,22.4018,22.4449,18500.0
2009-09-28 12:05:00,41.7,41.85,41.69,41.76,32700.0,22.4556,22.5364,22.4502,22.4879,32700.0
2009-09-28 12:10:00,41.76,41.76,41.69,41.71,13600.0,22.4879,22.4879,22.4502,22.461,13600.0
2009-09-28 12:15:00,41.72,41.76,41.72,41.76,11400.0,22.4664,22.4879,22.4664,22.4879,11400.0
2009-09-28 12:20:00,41.75,41.78,41.74,41.77,4900.0,22.4825,22.4987,22.4772,22.4933,4900.0
2009-09-28 12:25:00,41.77,41.83,41.77,41.78,7500.0,22.4933,22.5256,22.4933,22.4987,7500.0
2009-09-28 12:30:00,41.8,41.82,41.8,41.8,2800.0,22.5095,22.5202,22.5095,22.5095,2800.0
2009-09-28 12:35:00,41.81,41.84,41.81,41.83,6400.0,22.5149,22.531,22.5149,22.5256,6400.0
2009-09-28 12:40:00,41.83,41.96,41.83,41.95,23100.0,22.5256,22.5956,22.5256,22.5902,23100.0
2009-09-28 12:45:00,41.94,41.96,41.93,41.96,9800.0,22.5849,22.5956,22.5795,22.5956,9800.0
2009-09-28 12:50:00,41.96,42.0,41.94,41.94,21200.0,22.5956,22.6172,22.5849,22.5849,21200.0
2009-09-28 12:55:00,41.95,41.95,41.76,41.78,15500.0,22.5902,22.5902,22.4879,22.4987,15500.0
2009-09-28 13:00:00,41.79,41.88,41.78,41.88,23300.0,22.5041,22.5526,22.4987,22.5526,23300.0
2009-09-28 13:05:00,41.88,41.99,41.88,41.97,12700.0,22.5526,22.6118,22.5526,22.601,12700.0
2009-09-28 13:10:00,41.96,42.02,41.96,42.02,13900.0,22.5956,22.6279,22.5956,22.6279,13900.0
2009-09-28 13:15:00,42.02,42.1,42.0,42.04,25300.0,22.6279,22.671,22.6172,22.6387,25300.0
2009-09-28 13:20:00,42.05,42.08,42.01,42.03,21900.0,22.6441,22.6603,22.6226,22.6333,21900.0
2009-09-28 13:25:00,42.04,42.1,42.04,42.09,9900.0,22.6387,22.671,22.6387,22.6656,9900.0
2009-09-28 13:30:00,42.11,42.11,42.09,42.1,6400.0,22.6764,22.6764,22.6656,22.671,6400.0
2009-09-28 13:35:00,42.09,42.09,42.0,42.06,26700.0,22.6656,22.6656,22.6172,22.6495,26700.0
2009-09-28 13:40:00,42.06,42.17,42.06,42.17,18900.0,22.6495,22.7087,22.6495,22.7087,18900.0
2009-09-28 13:45:00,42.15,42.16,42.08,42.08,27200.0,22.6979,22.7033,22.6603,22.6603,27200.0
2009-09-28 13:50:00,42.09,42.11,42.02,42.03,18300.0,22.6656,22.6764,22.6279,22.6333,18300.0
2009-09-28 13:55:00,42.03,42.05,41.99,42.03,27500.0,22.6333,22.6441,22.6118,22.6333,27500.0
2009-09-28 14:00:00,42.04,42.09,42.02,42.06,14300.0,22.6387,22.6656,22.6279,22.6495,14300.0
2009-09-28 14:05:00,42.08,42.12,42.05,42.05,30500.0,22.6603,22.6818,22.6441,22.6441,30500.0
2009-09-28 14:10:00,42.04,42.12,42.02,42.11,25400.0,22.6387,22.6818,22.6279,22.6764,25400.0
2009-09-28 14:15:00,42.12,42.2,42.06,42.2,24600.0,22.6818,22.7249,22.6495,22.7249,24600.0
2009-09-28 14:20:00,42.18,42.18,42.13,42.16,19900.0,22.7141,22.7141,22.6872,22.7033,19900.0
2009-09-28 14:25:00,42.14,42.21,42.1,42.13,30100.0,22.6926,22.7303,22.671,22.6872,30100.0
2009-09-28 14:30:00,42.15,42.17,42.08,42.15,45600.0,22.6979,22.7087,22.6603,22.6979,45600.0
2009-09-28 14:35:00,42.14,42.16,42.07,42.14,40200.0,22.6926,22.7033,22.6549,22.6926,40200.0
2009-09-28 14:40:00,42.14,42.16,42.1,42.11,17100.0,22.6926,22.7033,22.671,22.6764,17100.0
2009-09-28 14:45:00,42.12,42.15,42.1,42.14,22100.0,22.6818,22.6979,22.671,22.6926,22100.0
2009-09-28 14:50:00,42.12,42.19,42.12,42.17,8100.0,22.6818,22.7195,22.6818,22.7087,8100.0
2009-09-28 14:55:00,42.17,42.2,42.13,42.15,27100.0,22.7087,22.7249,22.6872,22.6979,27100.0
2009-09-28 15:00:00,42.13,42.15,42.06,42.14,35600.0,22.6872,22.6979,22.6495,22.6926,35600.0
2009-09-28 15:05:00,42.13,42.18,42.12,42.18,10300.0,22.6872,22.7141,22.6818,22.7141,10300.0
2009-09-28 15:10:00,42.18,42.19,42.12,42.12,16300.0,22.7141,22.7195,22.6818,22.6818,16300.0
2009-09-28 15:15:00,42.13,42.19,42.09,42.15,39800.0,22.6872,22.7195,22.6656,22.6979,39800.0
2009-09-28 15:20:00,42.14,42.26,42.14,42.19,32700.0,22.6926,22.7572,22.6926,22.7195,32700.0
2009-09-28 15:25:00,42.19,42.25,42.18,42.23,30300.0,22.7195,22.7518,22.7141,22.741,30300.0
2009-09-28 15:30:00,42.22,42.28,42.16,42.27,52600.0,22.7356,22.768,22.7033,22.7626,52600.0
2009-09-28 15:35:00,42.28,42.28,42.24,42.24,45600.0,22.768,22.768,22.7464,22.7464,45600.0
2009-09-28 15:40:00,42.25,42.26,42.17,42.22,27200.0,22.7518,22.7572,22.7087,22.7356,27200.0
2009-09-28 15:45:00,42.21,42.26,42.17,42.2,57000.0,22.7303,22.7572,22.7087,22.7249,57000.0
2009-09-28 15:50:00,42.2,42.38,42.18,42.37,67200.0,22.7249,22.8218,22.7141,22.8164,67200.0
2009-09-28 15:55:00,42.37,42.59,42.36,42.53,157800.0,22.8164,22.9349,22.811,22.9026,157800.0
2009-09-29 09:30:00,42.62,42.67,42.29,42.42,70600.0,22.951,22.978,22.7733,22.8433,70600.0
2009-09-29 09:35:00,42.41,42.56,42.41,42.54,73800.0,22.838,22.9187,22.838,22.908,73800.0
2009-09-29 09:40:00,42.56,42.91,42.55,42.85,138500.0,22.9187,23.1072,22.9134,23.0749,138500.0
2009-09-29 09:45:00,42.85,42.96,42.67,42.67,57900.0,23.0749,23.1341,22.978,22.978,57900.0
2009-09-29 09:50:00,42.68,42.9,42.64,42.64,79600.0,22.9834,23.1018,22.9618,22.9618,79600.0
2009-09-29 09:55:00,42.64,42.96,42.64,42.82,107000.0,22.9618,23.1341,22.9618,23.0587,107000.0
2009-09-29 10:00:00,42.76,42.77,42.18,42.39,192800.0,23.0264,23.0318,22.7141,22.8272,192800.0
2009-09-29 10:05:00,42.39,42.57,42.33,42.56,135600.0,22.8272,22.9241,22.7949,22.9187,135600.0
2009-09-29 10:10:00,42.58,42.75,42.43,42.66,88000.0,22.9295,23.0211,22.8487,22.9726,88000.0
2009-09-29 10:15:00,42.65,42.71,42.47,42.51,77500.0,22.9672,22.9995,22.8703,22.8918,77500.0
2009-09-29 10:20:00,42.48,42.57,42.37,42.37,64100.0,22.8757,22.9241,22.8164,22.8164,64100.0
2009-09-29 10:25:00,42.37,42.49,42.35,42.41,43900.0,22.8164,22.881,22.8057,22.838,43900.0
2009-09-29 10:30:00,42.41,42.47,42.33,42.37,44800.0,22.838,22.8703,22.7949,22.8164,44800.0
2009-09-29 10:35:00,42.37,42.51,42.27,42.46,87600.0,22.8164,22.8918,22.7626,22.8649,87600.0
2009-09-29 10:40:00,42.46,42.56,42.29,42.3,89900.0,22.8649,22.9187,22.7733,22.7787,89900.0
2009-09-29 10:45:00,42.3,42.43,42.28,42.34,69000.0,22.7787,22.8487,22.768,22.8003,69000.0
2009-09-29 10:50:00,42.32,42.36,42.1,42.16,61300.0,22.7895,22.811,22.671,22.7033,61300.0
2009-09-29 10:55:00,42.18,42.2,41.85,41.89,50000.0,22.7141,22.7249,22.5364,22.5579,50000.0
2009-09-29 11:00:00,41.88,42.0,41.7,41.94,38800.0,22.5526,22.6172,22.4556,22.5849,38800.0
2009-09-29 11:05:00,41.96,42.03,41.93,42.0,7000.0,22.5956,22.6333,22.5795,22.6172,7000.0
2009-09-29 11:10:00,42.0,42.11,41.86,41.88,15000.0,22.6172,22.6764,22.5418,22.5526,15000.0
2009-09-29 11:15:00,41.86,42.05,41.86,42.01,16800.0,22.5418,22.6441,22.5418,22.6226,16800.0
2009-09-29 11:20:00,42.02,42.13,41.96,42.13,26300.0,22.6279,22.6872,22.5956,22.6872,26300.0
2009-09-29 11:25:00,42.14,42.3,42.14,42.22,26900.0,22.6926,22.7787,22.6926,22.7356,26900.0
2009-09-29 11:30:00,42.21,42.24,42.11,42.16,20100.0,22.7303,22.7464,22.6764,22.7033,20100.0
2009-09-29 11:35:00,42.16,42.17,41.9,41.93,15600.0,22.7033,22.7087,22.5633,22.5795,15600.0
2009-09-29 11:40:00,41.92,42.05,41.9,41.93,50100.0,22.5741,22.6441,22.5633,22.5795,50100.0
2009-09-29 11:45:00,41.94,41.94,41.75,41.91,71000.0,22.5849,22.5849,22.4825,22.5687,71000.0
2009-09-29 11:50:00,41.91,42.01,41.81,42.01,48400.0,22.5687,22.6226,22.5149,22.6226,48400.0
2009-09-29 11:55:00,42.02,42.12,41.98,42.01,41500.0,22.6279,22.6818,22.6064,22.6226,41500.0
2009-09-29 12:00:00,41.99,42.11,41.98,42.05,26900.0,22.6118,22.6764,22.6064,22.6441,26900.0
2009-09-29 12:05:00,42.05,42.11,42.0,42.11,28700.0,22.6441,22.6764,22.6172,22.6764,28700.0
2009-09-29 12:10:00,42.1,42.14,41.93,42.14,42000.0,22.671,22.6926,22.5795,22.6926,42000.0
2009-09-29 12:15:00,42.14,42.14,42.01,42.01,24400.0,22.6926,22.6926,22.6226,22.6226,24400.0
2009-09-29 12:20:00,42.02,42.04,41.83,41.83,17600.0,22.6279,22.6387,22.5256,22.5256,17600.0
2009-09-29 12:25:00,41.82,41.93,41.77,41.81,29100.0,22.5202,22.5795,22.4933,22.5149,29100.0
2009-09-29 12:30:00,41.83,41.98,41.83,41.98,31500.0,22.5256,22.6064,22.5256,22.6064,31500.0
2009-09-29 12:35:00,41.99,42.0,41.91,42.0,12000.0,22.6118,22.6172,22.5687,22.6172,12000.0
2009-09-29 12:40:00,42.0,42.11,42.0,42.06,13200.0,22.6172,22.6764,22.6172,22.6495,13200.0
2009-09-29 12:45:00,42.07,42.13,42.07,42.07,10800.0,22.6549,22.6872,22.6549,22.6549,10800.0
2009-09-29 12:50:00,42.08,42.14,42.02,42.12,22100.0,22.6603,22.6926,22.6279,22.6818,22100.0
2009-09-29 12:55:00,42.11,42.15,42.07,42.15,18400.0,22.6764,22.6979,22.6549,22.6979,18400.0
2009-09-29 13:00:00,42.14,42.25,42.14,42.25,15200.0,22.6926,22.7518,22.6926,22.7518,15200.0
2009-09-29 13:05:00,42.25,42.37,42.25,42.28,16000.0,22.7518,22.8164,22.7518,22.768,16000.0
2009-09-29 13:10:00,42.28,42.4,42.28,42.38,16200.0,22.768,22.8326,22.768,22.8218,16200.0
2009-09-29 13:15:00,42.38,42.38,42.22,42.25,19500.0,22.8218,22.8218,22.7356,22.7518,19500.0
2009-09-29 13:20:00,42.26,42.3,42.23,42.3,15700.0,22.7572,22.7787,22.741,22.7787,15700.0
2009-09-29 13:25:00,42.31,42.31,42.22,42.29,12300.0,22.7841,22.7841,22.7356,22.7733,12300.0
2009-09-29 13:30:00,42.3,42.31,42.24,42.25,6500.0,22.7787,22.7841,22.7464,22.7518,6500.0
2009-09-29 13:35:00,42.23,42.36,42.16,42.26,30500.0,22.741,22.811,22.7033,22.7572,30500.0
2009-09-29 13:40:00,42.3,42.32,42.22,42.32,14000.0,22.7787,22.7895,22.7356,22.7895,14000.0
2009-09-29 13:45:00,42.32,42.35,42.23,42.23,13900.0,22.7895,22.8057,22.741,22.741,13900.0
2009-09-29 13:50:00,42.25,42.34,42.24,42.29,10600.0,22.7518,22.8003,22.7464,22.7733,10600.0
2009-09-29 13:55:00,42.3,42.4,42.29,42.4,16100.0,22.7787,22.8326,22.7733,22.8326,16100.0
2009-09-29 14:00:00,42.41,42.42,42.28,42.28,16300.0,22.838,22.8433,22.768,22.768,16300.0
2009-09-29 14:05:00,42.3,42.3,42.22,42.26,15000.0,22.7787,22.7787,22.7356,22.7572,15000.0
2009-09-29 14:10:00,42.28,42.31,42.22,42.3,25700.0,22.768,22.7841,22.7356,22.7787,25700.0
2009-09-29 14:15:00,42.3,42.32,42.22,42.3,23700.0,22.7787,22.7895,22.7356,22.7787,23700.0
2009-09-29 14:20:00,42.29,42.3,42.17,42.19,16400.0,22.7733,22.7787,22.7087,22.7195,16400.0
2009-09-29 14:25:00,42.19,42.25,42.15,42.22,12200.0,22.7195,22.7518,22.6979,22.7356,12200.0
2009-09-29 14:30:00,42.21,42.25,42.07,42.09,20900.0,22.7303,22.7518,22.6549,22.6656,20900.0
2009-09-29 14:35:00,42.1,42.16,42.1,42.15,11600.0,22.671,22.7033,22.671,22.6979,11600.0
2009-09-29 14:40:00,42.15,42.16,42.12,42.13,6800.0,22.6979,22.7033,22.6818,22.6872,6800.0
2009-09-29 14:45:00,42.12,42.18,42.08,42.17,19600.0,22.6818,22.7141,22.6603,22.7087,19600.0
2009-09-29 14:50:00,42.15,42.22,42.15,42.18,22600.0,22.6979,22.7356,22.6979,22.7141,22600.0
2009-09-29 14:55:00,42.21,42.3,42.17,42.17,43000.0,22.7303,22.7787,22.7087,22.7087,43000.0
2009-09-29 15:00:00,42.17,42.17,42.11,42.13,10400.0,22.7087,22.7087,22.6764,22.6872,10400.0
2009-09-29 15:05:00,42.13,42.2,42.13,42.2,32800.0,22.6872,22.7249,22.6872,22.7249,32800.0
2009-09-29 15:10:00,42.2,42.23,42.11,42.12,33700.0,22.7249,22.741,22.6764,22.6818,33700.0
2009-09-29 15:15:00,42.14,42.17,42.11,42.12,11200.0,22.6926,22.7087,22.6764,22.6818,11200.0
2009-09-29 15:20:00,42.1,42.2,42.08,42.12,22100.0,22.671,22.7249,22.6603,22.6818,22100.0
2009-09-29 15:25:00,42.12,42.16,41.98,42.02,30000.0,22.6818,22.7033,22.6064,22.6279,30000.0
2009-09-29 15:30:00,42.02,42.09,41.95,42.04,70300.0,22.6279,22.6656,22.5902,22.6387,70300.0
2009-09-29 15:35:00,42.02,42.05,41.98,42.02,27200.0,22.6279,22.6441,22.6064,22.6279,27200.0
2009-09-29 15:40:00,42.01,42.06,41.97,42.03,32100.0,22.6226,22.6495,22.601,22.6333,32100.0
2009-09-29 15:45:00,42.01,42.05,41.89,41.89,60000.0,22.6226,22.6441,22.5579,22.5579,60000.0
2009-09-29 15:50:00,41.89,41.93,41.81,41.88,115200.0,22.5579,22.5795,22.5149,22.5526,115200.0
2009-09-29 15:55:00,41.86,41.88,41.81,41.85,77000.0,22.5418,22.5526,22.5149,22.5364,77000.0
2009-09-30 09:30:00,42.22,42.22,42.04,42.1,135600.0,22.7356,22.7356,22.6387,22.671,135600.0
2009-09-30 09:35:00,42.07,42.13,42.02,42.13,61900.0,22.6549,22.6872,22.6279,22.6872,61900.0
2009-09-30 09:40:00,42.12,42.19,41.76,41.76,113700.0,22.6818,22.7195,22.4879,22.4879,113700.0
2009-09-30 09:45:00,41.79,41.79,41.15,41.18,134400.0,22.5041,22.5041,22.1594,22.1756,134400.0
2009-09-30 09:50:00,41.19,41.39,41.09,41.33,139200.0,22.181,22.2887,22.1271,22.2564,139200.0
2009-09-30 09:55:00,41.32,41.32,40.86,41.03,124900.0,22.251,22.251,22.0033,22.0948,124900.0
2009-09-30 10:00:00,40.99,41.17,40.91,41.05,148000.0,22.0733,22.1702,22.0302,22.1056,148000.0
2009-09-30 10:05:00,41.03,41.11,40.94,41.06,80400.0,22.0948,22.1379,22.0464,22.111,80400.0
2009-09-30 10:10:00,41.06,41.17,41.01,41.15,68200.0,22.111,22.1702,22.0841,22.1594,68200.0
2009-09-30 10:15:00,41.13,41.16,41.01,41.11,69400.0,22.1487,22.1648,22.0841,22.1379,69400.0
2009-09-30 10:20:00,41.13,41.26,41.04,41.06,60400.0,22.1487,22.2187,22.1002,22.111,60400.0
2009-09-30 10:25:00,41.07,41.24,41.03,41.2,39100.0,22.1164,22.2079,22.0948,22.1864,39100.0
2009-09-30 10:30:00,41.19,41.26,41.06,41.17,75600.0,22.181,22.2187,22.111,22.1702,75600.0
2009-09-30 10:35:00,41.17,41.25,41.12,41.19,34900.0,22.1702,22.2133,22.1433,22.181,34900.0
2009-09-30 10:40:00,41.19,41.21,41.06,41.08,56500.0,22.181,22.1918,22.111,22.1217,56500.0
2009-09-30 10:45:00,41.08,41.17,41.05,41.07,33500.0,22.1217,22.1702,22.1056,22.1164,33500.0
2009-09-30 10:50:00,41.09,41.21,41.09,41.16,34000.0,22.1271,22.1918,22.1271,22.1648,34000.0
2009-09-30 10:55:00,41.18,41.2,41.07,41.15,32100.0,22.1756,22.1864,22.1164,22.1594,32100.0
2009-09-30 11:00:00,41.13,41.27,41.13,41.24,32300.0,22.1487,22.2241,22.1487,22.2079,32300.0
2009-09-30 11:05:00,41.24,41.3,41.19,41.19,16700.0,22.2079,22.2402,22.181,22.181,16700.0
2009-09-30 11:10:00,41.17,41.22,41.16,41.17,13500.0,22.1702,22.1971,22.1648,22.1702,13500.0
2009-09-30 11:15:00,41.17,41.35,41.16,41.3,19600.0,22.1702,22.2671,22.1648,22.2402,19600.0
2009-09-30 11:20:00,41.28,41.29,41.21,41.28,16100.0,22.2295,22.2348,22.1918,22.2295,16100.0
2009-09-30 11:25:00,41.3,41.36,41.24,41.24,27700.0,22.2402,22.2725,22.2079,22.2079,27700.0
2009-09-30 11:30:00,41.23,41.4,41.22,41.34,39500.0,22.2025,22.2941,22.1971,22.2618,39500.0
2009-09-30 11:35:00,41.35,41.35,41.25,41.25,16200.0,22.2671,22.2671,22.2133,22.2133,16200.0
2009-09-30 11:40:00,41.27,41.39,41.26,41.39,30200.0,22.2241,22.2887,22.2187,22.2887,30200.0
2009-09-30 11:45:00,41.39,41.43,41.34,41.35,12300.0,22.2887,22.3102,22.2618,22.2671,12300.0
2009-09-30 11:50:00,41.37,41.44,41.37,41.44,16000.0,22.2779,22.3156,22.2779,22.3156,16000.0
2009-09-30 11:55:00,41.44,41.58,41.42,41.48,15900.0,22.3156,22.391,22.3048,22.3372,15900.0
2009-09-30 12:00:00,41.46,41.57,41.41,41.52,18800.0,22.3264,22.3856,22.2995,22.3587,18800.0
2009-09-30 12:05:00,41.52,41.54,41.45,41.5,26900.0,22.3587,22.3695,22.321,22.3479,26900.0
2009-09-30 12:10:00,41.51,41.57,41.51,41.54,11100.0,22.3533,22.3856,22.3533,22.3695,11100.0
2009-09-30 12:15:00,41.55,41.74,41.55,41.57,25800.0,22.3748,22.4772,22.3748,22.3856,25800.0
2009-09-30 12:20:00,41.56,41.62,41.56,41.61,16400.0,22.3802,22.4125,22.3802,22.4072,16400.0
2009-09-30 12:25:00,41.63,41.72,41.59,41.65,21000.0,22.4179,22.4664,22.3964,22.4287,21000.0
2009-09-30 12:30:00,41.66,41.79,41.66,41.67,31000.0,22.4341,22.5041,22.4341,22.4395,31000.0
2009-09-30 12:35:00,41.68,41.77,41.68,41.69,21600.0,22.4449,22.4933,22.4449,22.4502,21600.0
2009-09-30 12:40:00,41.71,41.81,41.71,41.74,22700.0,22.461,22.5149,22.461,22.4772,22700.0
2009-09-30 12:45:00,41.76,41.9,41.76,41.81,33200.0,22.4879,22.5633,22.4879,22.5149,33200.0
2009-09-30 12:50:00,41.8,41.97,41.8,41.9,45600.0,22.5095,22.601,22.5095,22.5633,45600.0
2009-09-30 12:55:00,41.9,42.02,41.88,41.93,32400.0,22.5633,22.6279,22.5526,22.5795,32400.0
2009-09-30 13:00:00,41.93,42.17,41.93,42.14,85400.0,22.5795,22.7087,22.5795,22.6926,85400.0
2009-09-30 13:05:00,42.15,42.23,41.95,41.97,92000.0,22.6979,22.741,22.5902,22.601,92000.0
2009-09-30 13:10:00,41.97,42.07,41.9,41.98,36700.0,22.601,22.6549,22.5633,22.6064,36700.0
2009-09-30 13:15:00,41.96,41.99,41.85,41.87,24500.0,22.5956,22.6118,22.5364,22.5472,24500.0
2009-09-30 13:20:00,41.88,42.02,41.88,41.93,32200.0,22.5526,22.6279,22.5526,22.5795,32200.0
2009-09-30 13:25:00,41.92,41.94,41.88,41.88,40600.0,22.5741,22.5849,22.5526,22.5526,40600.0
2009-09-30 13:30:00,41.86,41.86,41.74,41.78,17000.0,22.5418,22.5418,22.4772,22.4987,17000.0
2009-09-30 13:35:00,41.77,41.87,41.77,41.77,33500.0,22.4933,22.5472,22.4933,22.4933,33500.0
2009-09-30 13:40:00,41.77,41.88,41.76,41.84,31500.0,22.4933,22.5526,22.4879,22.531,31500.0
2009-09-30 13:45:00,41.84,41.95,41.83,41.94,53500.0,22.531,22.5902,22.5256,22.5849,53500.0
2009-09-30 13:50:00,41.98,42.08,41.98,42.08,11700.0,22.6064,22.6603,22.6064,22.6603,11700.0
2009-09-30 13:55:00,42.06,42.06,41.93,41.96,22700.0,22.6495,22.6495,22.5795,22.5956,22700.0
2009-09-30 14:00:00,41.98,41.99,41.79,41.94,40300.0,22.6064,22.6118,22.5041,22.5849,40300.0
2009-09-30 14:05:00,41.93,41.95,41.86,41.9,20800.0,22.5795,22.5902,22.5418,22.5633,20800.0
2009-09-30 14:10:00,41.9,41.98,41.88,41.96,9200.0,22.5633,22.6064,22.5526,22.5956,9200.0
2009-09-30 14:15:00,41.98,42.03,41.93,42.0,16900.0,22.6064,22.6333,22.5795,22.6172,16900.0
2009-09-30 14:20:00,42.01,42.04,41.87,41.89,18700.0,22.6226,22.6387,22.5472,22.5579,18700.0
2009-09-30 14:25:00,41.9,41.99,41.9,41.91,19200.0,22.5633,22.6118,22.5633,22.5687,19200.0
2009-09-30 14:30:00,41.9,41.91,41.77,41.89,29900.0,22.5633,22.5687,22.4933,22.5579,29900.0
2009-09-30 14:35:00,41.9,41.93,41.88,41.91,19900.0,22.5633,22.5795,22.5526,22.5687,19900.0
2009-09-30 14:40:00,41.88,42.06,41.87,41.97,27300.0,22.5526,22.6495,22.5472,22.601,27300.0
2009-09-30 14:45:00,41.97,42.01,41.82,41.86,31900.0,22.601,22.6226,22.5202,22.5418,31900.0
2009-09-30 14:50:00,41.86,41.89,41.65,41.68,48800.0,22.5418,22.5579,22.4287,22.4449,48800.0
2009-09-30 14:55:00,41.69,41.73,41.53,41.53,60400.0,22.4502,22.4718,22.3641,22.3641,60400.0
2009-09-30 15:00:00,41.54,41.54,41.33,41.4,95800.0,22.3695,22.3695,22.2564,22.2941,95800.0
2009-09-30 15:05:00,41.4,41.44,41.29,41.38,60300.0,22.2941,22.3156,22.2348,22.2833,60300.0
2009-09-30 15:10:00,41.37,41.43,41.21,41.3,49000.0,22.2779,22.3102,22.1918,22.2402,49000.0
2009-09-30 15:15:00,41.29,41.31,41.2,41.31,50500.0,22.2348,22.2456,22.1864,22.2456,50500.0
2009-09-30 15:20:00,41.29,41.4,41.22,41.22,36200.0,22.2348,22.2941,22.1971,22.1971,36200.0
2009-09-30 15:25:00,41.21,41.38,41.18,41.24,50000.0,22.1918,22.2833,22.1756,22.2079,50000.0
2009-09-30 15:30:00,41.25,41.43,41.17,41.39,68800.0,22.2133,22.3102,22.1702,22.2887,68800.0
2009-09-30 15:35:00,41.38,41.38,41.23,41.34,57900.0,22.2833,22.2833,22.2025,22.2618,57900.0
2009-09-30 15:40:00,41.34,41.46,41.26,41.36,91900.0,22.2618,22.3264,22.2187,22.2725,91900.0
2009-09-30 15:45:00,41.36,41.55,41.27,41.52,109400.0,22.2725,22.3748,22.2241,22.3587,109400.0
2009-09-30 15:50:00,41.52,41.63,41.47,41.56,166800.0,22.3587,22.4179,22.3318,22.3802,166800.0
2009-09-30 15:55:00,41.55,41.62,41.47,41.51,99400.0,22.3748,22.4125,22.3318,22.3533,99400.0
2009-10-01 09:30:00,41.36,41.42,41.22,41.34,162200.0,22.2725,22.3048,22.1971,22.2618,162200.0
2009-10-01 09:35:00,41.3,41.3,41.0,41.07,87300.0,22.2402,22.2402,22.0787,22.1164,87300.0
2009-10-01 09:40:00,41.07,41.14,41.04,41.07,72600.0,22.1164,22.1541,22.1002,22.1164,72600.0
2009-10-01 09:45:00,41.07,41.36,41.06,41.36,27500.0,22.1164,22.2725,22.111,22.2725,27500.0
2009-10-01 09:50:00,41.35,41.35,41.13,41.22,59700.0,22.2671,22.2671,22.1487,22.1971,59700.0
2009-10-01 09:55:00,41.2,41.22,41.04,41.11,60500.0,22.1864,22.1971,22.1002,22.1379,60500.0
2009-10-01 10:00:00,41.16,41.28,40.9,40.94,205800.0,22.1648,22.2295,22.0248,22.0464,205800.0
2009-10-01 10:05:00,40.94,41.0,40.79,40.79,228900.0,22.0464,22.0787,21.9656,21.9656,228900.0
2009-10-01 10:10:00,40.79,40.86,40.71,40.71,110000.0,21.9656,22.0033,21.9225,21.9225,110000.0
2009-10-01 10:15:00,40.7,40.71,40.48,40.61,68500.0,21.9171,21.9225,21.7986,21.8687,68500.0
2009-10-01 10:20:00,40.6,40.74,40.59,40.74,48400.0,21.8633,21.9387,21.8579,21.9387,48400.0
2009-10-01 10:25:00,40.72,40.76,40.58,40.58,49200.0,21.9279,21.9494,21.8525,21.8525,49200.0
2009-10-01 10:30:00,40.58,40.61,40.5,40.55,61200.0,21.8525,21.8687,21.8094,21.8363,61200.0
2009-10-01 10:35:00,40.55,40.73,40.54,40.6,69000.0,21.8363,21.9333,21.831,21.8633,69000.0
2009-10-01 10:40:00,40.61,40.73,40.61,40.65,49200.0,21.8687,21.9333,21.8687,21.8902,49200.0
2009-10-01 10:45:00,40.66,40.66,40.5,40.62,65700.0,21.8956,21.8956,21.8094,21.874,65700.0
2009-10-01 10:50:00,40.61,40.7,40.55,40.68,59400.0,21.8687,21.9171,21.8363,21.9063,59400.0
2009-10-01 10:55:00,40.67,40.8,40.66,40.71,129500.0,21.901,21.971,21.8956,21.9225,129500.0
2009-10-01 11:00:00,40.71,40.72,40.46,40.5,59300.0,21.9225,21.9279,21.7879,21.8094,59300.0
2009-10-01 11:05:00,40.5,40.53,40.33,40.35,57400.0,21.8094,21.8256,21.7179,21.7286,57400.0
2009-10-01 11:10:00,40.34,40.44,40.3,40.42,46100.0,21.7233,21.7771,21.7017,21.7663,46100.0
2009-10-01 11:15:00,40.41,40.48,40.32,40.34,66400.0,21.761,21.7986,21.7125,21.7233,66400.0
2009-10-01 11:20:00,40.35,40.39,40.28,40.28,28500.0,21.7286,21.7502,21.6909,21.6909,28500.0
2009-10-01 11:25:00,40.3,40.31,40.16,40.22,54800.0,21.7017,21.7071,21.6263,21.6586,54800.0
2009-10-01 11:30:00,40.18,40.24,40.15,40.17,25400.0,21.6371,21.6694,21.6209,21.6317,25400.0
2009-10-01 11:35:00,40.18,40.19,40.11,40.14,30500.0,21.6371,21.6425,21.5994,21.6156,30500.0
2009-10-01 11:40:00,40.13,40.24,40.13,40.2,26500.0,21.6102,21.6694,21.6102,21.6479,26500.0
2009-10-01 11:45:00,40.19,40.22,40.12,40.14,32900.0,21.6425,21.6586,21.6048,21.6156,32900.0
2009-10-01 11:50:00,40.15,40.2,40.14,40.14,25500.0,21.6209,21.6479,21.6156,21.6156,25500.0
2009-10-01 11:55:00,40.14,40.17,40.03,40.17,61000.0,21.6156,21.6317,21.5563,21.6317,61000.0
2009-10-01 12:00:00,40.16,40.18,40.09,40.1,19900.0,21.6263,21.6371,21.5886,21.594,19900.0
2009-10-01 12:05:00,40.1,40.11,39.97,40.09,170700.0,21.594,21.5994,21.524,21.5886,170700.0
2009-10-01 12:10:00,40.1,40.26,40.1,40.19,42300.0,21.594,21.6802,21.594,21.6425,42300.0
2009-10-01 12:15:00,40.18,40.29,40.18,40.27,53900.0,21.6371,21.6963,21.6371,21.6856,53900.0
2009-10-01 12:20:00,40.27,40.34,40.27,40.3,53800.0,21.6856,21.7233,21.6856,21.7017,53800.0
2009-10-01 12:25:00,40.31,40.32,40.22,40.24,36800.0,21.7071,21.7125,21.6586,21.6694,36800.0
2009-10-01 12:30:00,40.26,40.31,40.22,40.29,32400.0,21.6802,21.7071,21.6586,21.6963,32400.0
2009-10-01 12:35:00,40.29,40.3,40.18,40.19,17700.0,21.6963,21.7017,21.6371,21.6425,17700.0
2009-10-01 12:40:00,40.2,40.24,40.16,40.2,21000.0,21.6479,21.6694,21.6263,21.6479,21000.0
2009-10-01 12:45:00,40.2,40.27,40.16,40.26,19400.0,21.6479,21.6856,21.6263,21.6802,19400.0
2009-10-01 12:50:00,40.26,40.34,40.22,40.33,25200.0,21.6802,21.7233,21.6586,21.7179,25200.0
2009-10-01 12:55:00,40.33,40.33,40.24,40.26,23300.0,21.7179,21.7179,21.6694,21.6802,23300.0
2009-10-01 13:00:00,40.25,40.29,40.19,40.22,30200.0,21.6748,21.6963,21.6425,21.6586,30200.0
2009-10-01 13:05:00,40.22,40.22,40.13,40.13,31800.0,21.6586,21.6586,21.6102,21.6102,31800.0
2009-10-01 13:10:00,40.14,40.15,40.05,40.12,62000.0,21.6156,21.6209,21.5671,21.6048,62000.0
2009-10-01 13:15:00,40.12,40.16,40.04,40.04,16600.0,21.6048,21.6263,21.5617,21.5617,16600.0
2009-10-01 13:20:00,40.02,40.16,39.98,40.04,89000.0,21.5509,21.6263,21.5294,21.5617,89000.0
2009-10-01 13:25:00,40.04,40.08,40.0,40.07,41500.0,21.5617,21.5832,21.5402,21.5779,41500.0
2009-10-01 13:30:00,40.08,40.12,40.04,40.07,39600.0,21.5832,21.6048,21.5617,21.5779,39600.0
2009-10-01 13:35:00,40.07,40.23,40.07,40.2,35500.0,21.5779,21.664,21.5779,21.6479,35500.0
2009-10-01 13:40:00,40.2,40.45,40.2,40.37,31100.0,21.6479,21.7825,21.6479,21.7394,31100.0
2009-10-01 13:45:00,40.37,40.41,40.33,40.4,20800.0,21.7394,21.761,21.7179,21.7556,20800.0
2009-10-01 13:50:00,40.4,40.46,40.36,40.37,13200.0,21.7556,21.7879,21.734,21.7394,13200.0
2009-10-01 13:55:00,40.38,40.38,40.22,40.29,32400.0,21.7448,21.7448,21.6586,21.6963,32400.0
2009-10-01 14:00:00,40.28,40.3,40.24,40.29,14700.0,21.6909,21.7017,21.6694,21.6963,14700.0
2009-10-01 14:05:00,40.28,40.43,40.23,40.43,24600.0,21.6909,21.7717,21.664,21.7717,24600.0
2009-10-01 14:10:00,40.42,40.44,40.36,40.4,33100.0,21.7663,21.7771,21.734,21.7556,33100.0
2009-10-01 14:15:00,40.42,40.43,40.26,40.27,39600.0,21.7663,21.7717,21.6802,21.6856,39600.0
2009-10-01 14:20:00,40.27,40.32,40.25,40.32,15400.0,21.6856,21.7125,21.6748,21.7125,15400.0
2009-10-01 14:25:00,40.33,40.46,40.28,40.41,37200.0,21.7179,21.7879,21.6909,21.761,37200.0
2009-10-01 14:30:00,40.42,40.44,40.26,40.29,53600.0,21.7663,21.7771,21.6802,21.6963,53600.0
2009-10-01 14:35:00,40.29,40.38,40.27,40.27,32400.0,21.6963,21.7448,21.6856,21.6856,32400.0
2009-10-01 14:40:00,40.25,40.26,40.12,40.13,85400.0,21.6748,21.6802,21.6048,21.6102,85400.0
2009-10-01 14:45:00,40.13,40.21,40.13,40.2,12200.0,21.6102,21.6533,21.6102,21.6479,12200.0
2009-10-01 14:50:00,40.2,40.26,40.17,40.18,49600.0,21.6479,21.6802,21.6317,21.6371,49600.0
2009-10-01 14:55:00,40.19,40.19,40.06,40.06,31500.0,21.6425,21.6425,21.5725,21.5725,31500.0
2009-10-01 15:00:00,40.05,40.05,39.93,39.94,30000.0,21.5671,21.5671,21.5025,21.5079,30000.0
2009-10-01 15:05:00,39.95,39.97,39.83,39.92,49700.0,21.5132,21.524,21.4486,21.4971,49700.0
2009-10-01 15:10:00,39.92,40.09,39.92,40.01,60100.0,21.4971,21.5886,21.4971,21.5456,60100.0
2009-10-01 15:15:00,40.0,40.07,39.95,40.03,19000.0,21.5402,21.5779,21.5132,21.5563,19000.0
2009-10-01 15:20:00,40.01,40.02,39.89,39.99,55300.0,21.5456,21.5509,21.4809,21.5348,55300.0
2009-10-01 15:25:00,39.97,39.97,39.87,39.88,30000.0,21.524,21.524,21.4702,21.4755,30000.0
2009-10-01 15:30:00,39.86,40.05,39.86,40.0,44300.0,21.4648,21.5671,21.4648,21.5402,44300.0
2009-10-01 15:35:00,39.97,39.98,39.88,39.92,29200.0,21.524,21.5294,21.4755,21.4971,29200.0
2009-10-01 15:40:00,39.93,40.06,39.87,39.88,72800.0,21.5025,21.5725,21.4702,21.4755,72800.0
2009-10-01 15:45:00,39.9,39.98,39.86,39.94,53200.0,21.4863,21.5294,21.4648,21.5079,53200.0
2009-10-01 15:50:00,39.93,39.96,39.7,39.7,126900.0,21.5025,21.5186,21.3786,21.3786,126900.0
2009-10-01 15:55:00,39.71,39.73,39.6,39.65,96000.0,21.384,21.3948,21.3248,21.3517,96000.0
2009-10-02 09:30:00,38.68,38.95,38.63,38.81,278700.0,20.8293,20.9747,20.8024,20.8993,278700.0
2009-10-02 09:35:00,38.82,39.1,38.82,39.07,93800.0,20.9047,21.0555,20.9047,21.0394,93800.0
2009-10-02 09:40:00,39.03,39.1,38.75,38.76,91000.0,21.0178,21.0555,20.867,20.8724,91000.0
2009-10-02 09:45:00,38.76,39.16,38.75,39.07,91400.0,20.8724,21.0878,20.867,21.0394,91400.0
2009-10-02 09:50:00,39.08,39.15,38.96,38.98,139300.0,21.0447,21.0824,20.9801,20.9909,139300.0
2009-10-02 09:55:00,38.96,38.97,38.84,38.85,76000.0,20.9801,20.9855,20.9155,20.9209,76000.0
2009-10-02 10:00:00,38.85,38.95,38.76,38.94,113200.0,20.9209,20.9747,20.8724,20.9694,113200.0
2009-10-02 10:05:00,38.95,39.06,38.89,38.94,78700.0,20.9747,21.034,20.9424,20.9694,78700.0
2009-10-02 10:10:00,38.94,39.19,38.94,39.12,147000.0,20.9694,21.104,20.9694,21.0663,147000.0
2009-10-02 10:15:00,39.12,39.33,39.07,39.13,113000.0,21.0663,21.1794,21.0394,21.0717,113000.0
2009-10-02 10:20:00,39.14,39.58,39.08,39.55,117700.0,21.0771,21.314,21.0447,21.2978,117700.0
2009-10-02 10:25:00,39.57,39.75,39.56,39.74,80000.0,21.3086,21.4055,21.3032,21.4002,80000.0
2009-10-02 10:30:00,39.75,40.27,39.75,40.22,121100.0,21.4055,21.6856,21.4055,21.6586,121100.0
2009-10-02 10:35:00,40.22,40.44,40.03,40.03,93500.0,21.6586,21.7771,21.5563,21.5563,93500.0
2009-10-02 10:40:00,40.02,40.04,39.83,39.95,75400.0,21.5509,21.5617,21.4486,21.5132,75400.0
2009-10-02 10:45:00,39.94,39.96,39.78,39.78,78500.0,21.5079,21.5186,21.4217,21.4217,78500.0
2009-10-02 10:50:00,39.76,39.88,39.5,39.53,105500.0,21.4109,21.4755,21.2709,21.2871,105500.0
2009-10-02 10:55:00,39.55,39.6,39.48,39.48,38300.0,21.2978,21.3248,21.2601,21.2601,38300.0
2009-10-02 11:00:00,39.48,39.66,39.48,39.63,60100.0,21.2601,21.3571,21.2601,21.3409,60100.0
2009-10-02 11:05:00,39.62,39.65,39.47,39.48,39800.0,21.3355,21.3517,21.2548,21.2601,39800.0
2009-10-02 11:10:00,39.47,39.47,39.36,39.37,37400.0,21.2548,21.2548,21.1955,21.2009,37400.0
2009-10-02 11:15:00,39.39,39.51,39.36,39.43,49300.0,21.2117,21.2763,21.1955,21.2332,49300.0
2009-10-02 11:20:00,39.43,39.59,39.41,39.58,30300.0,21.2332,21.3194,21.2224,21.314,30300.0
2009-10-02 11:25:00,39.59,39.6,39.48,39.49,32300.0,21.3194,21.3248,21.2601,21.2655,32300.0
2009-10-02 11:30:00,39.49,39.73,39.45,39.45,59400.0,21.2655,21.3948,21.244,21.244,59400.0
2009-10-02 11:35:00,39.42,39.5,39.36,39.42,98500.0,21.2278,21.2709,21.1955,21.2278,98500.0
2009-10-02 11:40:00,39.4,39.4,39.24,39.33,68800.0,21.2171,21.2171,21.1309,21.1794,68800.0
2009-10-02 11:45:00,39.32,39.37,39.23,39.35,32500.0,21.174,21.2009,21.1255,21.1901,32500.0
2009-10-02 11:50:00,39.37,39.41,39.23,39.32,22500.0,21.2009,21.2224,21.1255,21.174,22500.0
2009-10-02 11:55:00,39.29,39.3,39.16,39.24,56400.0,21.1578,21.1632,21.0878,21.1309,56400.0
2009-10-02 12:00:00,39.24,39.4,39.24,39.4,36400.0,21.1309,21.2171,21.1309,21.2171,36400.0
2009-10-02 12:05:00,39.39,39.53,39.31,39.34,47900.0,21.2117,21.2871,21.1686,21.1848,47900.0
2009-10-02 12:10:00,39.37,39.46,39.35,39.41,51200.0,21.2009,21.2494,21.1901,21.2224,51200.0
2009-10-02 12:15:00,39.42,39.67,39.42,39.63,47000.0,21.2278,21.3625,21.2278,21.3409,47000.0
2009-10-02 12:20:00,39.61,39.72,39.61,39.68,29500.0,21.3301,21.3894,21.3301,21.3678,29500.0
2009-10-02 12:25:00,39.68,39.72,39.64,39.72,24100.0,21.3678,21.3894,21.3463,21.3894,24100.0
2009-10-02 12:30:00,39.72,39.86,39.72,39.78,33000.0,21.3894,21.4648,21.3894,21.4217,33000.0
2009-10-02 12:35:00,39.75,39.76,39.71,39.72,21300.0,21.4055,21.4109,21.384,21.3894,21300.0
2009-10-02 12:40:00,39.72,39.86,39.49,39.51,72700.0,21.3894,21.4648,21.2655,21.2763,72700.0
2009-10-02 12:45:00,39.49,39.6,39.48,39.56,31200.0,21.2655,21.3248,21.2601,21.3032,31200.0
2009-10-02 12:50:00,39.58,39.64,39.53,39.59,33700.0,21.314,21.3463,21.2871,21.3194,33700.0
2009-10-02 12:55:00,39.59,39.61,39.44,39.6,27800.0,21.3194,21.3301,21.2386,21.3248,27800.0
2009-10-02 13:00:00,39.6,39.71,39.54,39.65,28600.0,21.3248,21.384,21.2925,21.3517,28600.0
2009-10-02 13:05:00,39.63,39.7,39.62,39.69,15700.0,21.3409,21.3786,21.3355,21.3732,15700.0
2009-10-02 13:10:00,39.68,39.86,39.65,39.79,56800.0,21.3678,21.4648,21.3517,21.4271,56800.0
2009-10-02 13:15:00,39.81,39.86,39.75,39.8,31800.0,21.4378,21.4648,21.4055,21.4325,31800.0
2009-10-02 13:20:00,39.8,39.82,39.74,39.8,21600.0,21.4325,21.4432,21.4002,21.4325,21600.0
2009-10-02 13:25:00,39.79,39.89,39.79,39.89,9000.0,21.4271,21.4809,21.4271,21.4809,9000.0
2009-10-02 13:30:00,39.9,39.94,39.79,39.81,21400.0,21.4863,21.5079,21.4271,21.4378,21400.0
2009-10-02 13:35:00,39.82,39.83,39.68,39.71,26900.0,21.4432,21.4486,21.3678,21.384,26900.0
2009-10-02 13:40:00,39.69,39.78,39.62,39.77,64800.0,21.3732,21.4217,21.3355,21.4163,64800.0
2009-10-02 13:45:00,39.77,39.81,39.72,39.81,24400.0,21.4163,21.4378,21.3894,21.4378,24400.0
2009-10-02 13:50:00,39.81,39.83,39.73,39.73,56500.0,21.4378,21.4486,21.3948,21.3948,56500.0
2009-10-02 13:55:00,39.75,39.88,39.72,39.78,32800.0,21.4055,21.4755,21.3894,21.4217,32800.0
2009-10-02 14:00:00,39.76,39.78,39.64,39.72,64300.0,21.4109,21.4217,21.3463,21.3894,64300.0
2009-10-02 14:05:00,39.73,39.84,39.71,39.74,30100.0,21.3948,21.454,21.384,21.4002,30100.0
2009-10-02 14:10:00,39.74,39.75,39.67,39.69,26700.0,21.4002,21.4055,21.3625,21.3732,26700.0
2009-10-02 14:15:00,39.7,39.8,39.69,39.8,39500.0,21.3786,21.4325,21.3732,21.4325,39500.0
2009-10-02 14:20:00,39.8,39.87,39.76,39.86,77800.0,21.4325,21.4702,21.4109,21.4648,77800.0
2009-10-02 14:25:00,39.86,39.97,39.85,39.92,28800.0,21.4648,21.524,21.4594,21.4971,28800.0
2009-10-02 14:30:00,39.92,40.0,39.88,39.88,31200.0,21.4971,21.5402,21.4755,21.4755,31200.0
2009-10-02 14:35:00,39.86,39.89,39.79,39.82,31400.0,21.4648,21.4809,21.4271,21.4432,31400.0
2009-10-02 14:40:00,39.79,39.79,39.67,39.69,17300.0,21.4271,21.4271,21.3625,21.3732,17300.0
2009-10-02 14:45:00,39.69,39.72,39.67,39.71,44400.0,21.3732,21.3894,21.3625,21.384,44400.0
2009-10-02 14:50:00,39.7,39.79,39.61,39.61,40300.0,21.3786,21.4271,21.3301,21.3301,40300.0
2009-10-02 14:55:00,39.61,39.65,39.49,39.51,51700.0,21.3301,21.3517,21.2655,21.2763,51700.0
2009-10-02 15:00:00,39.51,39.51,39.35,39.44,44500.0,21.2763,21.2763,21.1901,21.2386,44500.0
2009-10-02 15:05:00,39.42,39.48,39.36,39.42,66700.0,21.2278,21.2601,21.1955,21.2278,66700.0
2009-10-02 15:10:00,39.41,39.41,39.26,39.29,26000.0,21.2224,21.2224,21.1417,21.1578,26000.0
2009-10-02 15:15:00,39.29,39.34,39.14,39.15,66900.0,21.1578,21.1848,21.0771,21.0824,66900.0
2009-10-02 15:20:00,39.18,39.27,39.16,39.25,19200.0,21.0986,21.1471,21.0878,21.1363,19200.0
2009-10-02 15:25:00,39.25,39.28,39.16,39.16,21200.0,21.1363,21.1524,21.0878,21.0878,21200.0
2009-10-02 15:30:00,39.17,39.49,39.17,39.38,82600.0,21.0932,21.2655,21.0932,21.2063,82600.0
2009-10-02 15:35:00,39.38,39.38,39.21,39.3,85900.0,21.2063,21.2063,21.1147,21.1632,85900.0
2009-10-02 15:40:00,39.29,39.3,39.18,39.21,32300.0,21.1578,21.1632,21.0986,21.1147,32300.0
2009-10-02 15:45:00,39.2,39.34,39.19,39.28,74400.0,21.1094,21.1848,21.104,21.1524,74400.0
2009-10-02 15:50:00,39.27,39.34,39.1,39.34,129300.0,21.1471,21.1848,21.0555,21.1848,129300.0
2009-10-02 15:55:00,39.33,39.33,39.21,39.26,113800.0,21.1794,21.1794,21.1147,21.1417,113800.0
2009-10-05 09:30:00,39.75,39.77,39.55,39.56,168100.0,21.4055,21.4163,21.2978,21.3032,168100.0
2009-10-05 09:35:00,39.57,39.75,39.4,39.75,96800.0,21.3086,21.4055,21.2171,21.4055,96800.0
2009-10-05 09:40:00,39.71,40.11,39.69,40.02,100900.0,21.384,21.5994,21.3732,21.5509,100900.0
2009-10-05 09:45:00,40.02,40.15,39.99,39.99,67100.0,21.5509,21.6209,21.5348,21.5348,67100.0
2009-10-05 09:50:00,39.98,40.31,39.98,40.31,39800.0,21.5294,21.7071,21.5294,21.7071,39800.0
2009-10-05 09:55:00,40.34,40.36,40.19,40.26,84300.0,21.7233,21.734,21.6425,21.6802,84300.0
2009-10-05 10:00:00,40.26,40.45,40.12,40.12,119900.0,21.6802,21.7825,21.6048,21.6048,119900.0
2009-10-05 10:05:00,40.13,40.25,39.88,40.0,111000.0,21.6102,21.6748,21.4755,21.5402,111000.0
2009-10-05 10:10:00,40.0,40.08,39.9,39.95,73100.0,21.5402,21.5832,21.4863,21.5132,73100.0
2009-10-05 10:15:00,39.95,40.08,39.85,40.05,44300.0,21.5132,21.5832,21.4594,21.5671,44300.0
2009-10-05 10:20:00,40.07,40.14,39.96,40.02,40300.0,21.5779,21.6156,21.5186,21.5509,40300.0
2009-10-05 10:25:00,39.99,40.02,39.86,40.01,41300.0,21.5348,21.5509,21.4648,21.5456,41300.0
2009-10-05 10:30:00,40.02,40.07,39.92,39.92,18300.0,21.5509,21.5779,21.4971,21.4971,18300.0
2009-10-05 10:35:00,39.92,40.13,39.91,40.13,29000.0,21.4971,21.6102,21.4917,21.6102,29000.0
2009-10-05 10:40:00,40.13,40.13,39.94,40.08,41100.0,21.6102,21.6102,21.5079,21.5832,41100.0
2009-10-05 10:45:00,40.09,40.17,40.05,40.1,27400.0,21.5886,21.6317,21.5671,21.594,27400.0
2009-10-05 10:50:00,40.11,40.14,40.04,40.05,22700.0,21.5994,21.6156,21.5617,21.5671,22700.0
2009-10-05 10:55:00,40.04,40.26,40.04,40.23,36300.0,21.5617,21.6802,21.5617,21.664,36300.0
2009-10-05 11:00:00,40.25,40.28,40.15,40.22,49200.0,21.6748,21.6909,21.6209,21.6586,49200.0
2009-10-05 11:05:00,40.25,40.3,40.15,40.15,39700.0,21.6748,21.7017,21.6209,21.6209,39700.0
2009-10-05 11:10:00,40.16,40.22,40.1,40.21,23600.0,21.6263,21.6586,21.594,21.6533,23600.0
2009-10-05 11:15:00,40.19,40.22,40.14,40.21,10900.0,21.6425,21.6586,21.6156,21.6533,10900.0
2009-10-05 11:20:00,40.2,40.23,40.17,40.23,19800.0,21.6479,21.664,21.6317,21.664,19800.0
2009-10-05 11:25:00,40.22,40.26,40.14,40.2,24700.0,21.6586,21.6802,21.6156,21.6479,24700.0
2009-10-05 11:30:00,40.19,40.29,40.14,40.16,31200.0,21.6425,21.6963,21.6156,21.6263,31200.0
2009-10-05 11:35:00,40.19,40.26,40.04,40.07,42900.0,21.6425,21.6802,21.5617,21.5779,42900.0
2009-10-05 11:40:00,40.07,40.13,40.07,40.11,12900.0,21.5779,21.6102,21.5779,21.5994,12900.0
2009-10-05 11:45:00,40.13,40.19,40.07,40.19,28000.0,21.6102,21.6425,21.5779,21.6425,28000.0
2009-10-05 11:50:00,40.19,40.28,40.18,40.19,39500.0,21.6425,21.6909,21.6371,21.6425,39500.0
2009-10-05 11:55:00,40.19,40.28,40.16,40.18,32100.0,21.6425,21.6909,21.6263,21.6371,32100.0
2009-10-05 12:00:00,40.18,40.27,40.18,40.23,28500.0,21.6371,21.6856,21.6371,21.664,28500.0
2009-10-05 12:05:00,40.26,40.3,40.22,40.24,54300.0,21.6802,21.7017,21.6586,21.6694,54300.0
2009-10-05 12:10:00,40.21,40.26,40.2,40.25,11900.0,21.6533,21.6802,21.6479,21.6748,11900.0
2009-10-05 12:15:00,40.25,40.3,40.24,40.26,19600.0,21.6748,21.7017,21.6694,21.6802,19600.0
2009-10-05 12:20:00,40.27,40.34,40.27,40.34,19000.0,21.6856,21.7233,21.6856,21.7233,19000.0
2009-10-05 12:25:00,40.35,40.35,40.17,40.19,30300.0,21.7286,21.7286,21.6317,21.6425,30300.0
2009-10-05 12:30:00,40.18,40.21,40.15,40.21,11300.0,21.6371,21.6533,21.6209,21.6533,11300.0
2009-10-05 12:35:00,40.21,40.23,40.14,40.15,13300.0,21.6533,21.664,21.6156,21.6209,13300.0
2009-10-05 12:40:00,40.16,40.28,40.14,40.21,42700.0,21.6263,21.6909,21.6156,21.6533,42700.0
2009-10-05 12:45:00,40.21,40.3,40.21,40.26,22300.0,21.6533,21.7017,21.6533,21.6802,22300.0
2009-10-05 12:50:00,40.25,40.25,40.2,40.22,9100.0,21.6748,21.6748,21.6479,21.6586,9100.0
2009-10-05 12:55:00,40.22,40.24,40.18,40.2,14200.0,21.6586,21.6694,21.6371,21.6479,14200.0
2009-10-05 13:00:00,40.2,40.22,40.16,40.19,21300.0,21.6479,21.6586,21.6263,21.6425,21300.0
2009-10-05 13:05:00,40.17,40.19,40.16,40.19,5200.0,21.6317,21.6425,21.6263,21.6425,5200.0
2009-10-05 13:10:00,40.18,40.23,40.14,40.21,31600.0,21.6371,21.664,21.6156,21.6533,31600.0
2009-10-05 13:15:00,40.21,40.21,40.12,40.16,8000.0,21.6533,21.6533,21.6048,21.6263,8000.0
2009-10-05 13:20:00,40.16,40.21,40.14,40.15,11700.0,21.6263,21.6533,21.6156,21.6209,11700.0
2009-10-05 13:25:00,40.15,40.19,40.14,40.19,9300.0,21.6209,21.6425,21.6156,21.6425,9300.0
2009-10-05 13:30:00,40.19,40.19,40.03,40.08,13300.0,21.6425,21.6425,21.5563,21.5832,13300.0
2009-10-05 13:35:00,40.08,40.1,40.04,40.04,7200.0,21.5832,21.594,21.5617,21.5617,7200.0
2009-10-05 13:40:00,40.07,40.16,40.07,40.11,21800.0,21.5779,21.6263,21.5779,21.5994,21800.0
2009-10-05 13:45:00,40.09,40.14,40.09,40.11,13600.0,21.5886,21.6156,21.5886,21.5994,13600.0
2009-10-05 13:50:00,40.12,40.18,40.11,40.18,11600.0,21.6048,21.6371,21.5994,21.6371,11600.0
2009-10-05 13:55:00,40.18,40.21,40.13,40.18,10300.0,21.6371,21.6533,21.6102,21.6371,10300.0
2009-10-05 14:00:00,40.19,40.24,40.18,40.22,12500.0,21.6425,21.6694,21.6371,21.6586,12500.0
2009-10-05 14:05:00,40.23,40.25,40.15,40.15,15300.0,21.664,21.6748,21.6209,21.6209,15300.0
2009-10-05 14:10:00,40.15,40.15,40.1,40.14,22200.0,21.6209,21.6209,21.594,21.6156,22200.0
2009-10-05 14:15:00,40.15,40.19,40.07,40.07,12600.0,21.6209,21.6425,21.5779,21.5779,12600.0
2009-10-05 14:20:00,40.07,40.12,40.03,40.08,26800.0,21.5779,21.6048,21.5563,21.5832,26800.0
2009-10-05 14:25:00,40.09,40.11,40.02,40.09,18600.0,21.5886,21.5994,21.5509,21.5886,18600.0
2009-10-05 14:30:00,40.11,40.18,40.11,40.13,8800.0,21.5994,21.6371,21.5994,21.6102,8800.0
2009-10-05 14:35:00,40.15,40.17,40.12,40.14,7700.0,21.6209,21.6317,21.6048,21.6156,7700.0
2009-10-05 14:40:00,40.14,40.22,40.1,40.21,16000.0,21.6156,21.6586,21.594,21.6533,16000.0
2009-10-05 14:45:00,40.22,40.32,40.22,40.28,38100.0,21.6586,21.7125,21.6586,21.6909,38100.0
2009-10-05 14:50:00,40.28,40.39,40.25,40.36,48800.0,21.6909,21.7502,21.6748,21.734,48800.0
2009-10-05 14:55:00,40.36,40.43,40.31,40.32,24900.0,21.734,21.7717,21.7071,21.7125,24900.0
2009-10-05 15:00:00,40.33,40.38,40.27,40.38,60600.0,21.7179,21.7448,21.6856,21.7448,60600.0
2009-10-05 15:05:00,40.37,40.45,40.35,40.45,60800.0,21.7394,21.7825,21.7286,21.7825,60800.0
2009-10-05 15:10:00,40.45,40.5,40.42,40.43,55400.0,21.7825,21.8094,21.7663,21.7717,55400.0
2009-10-05 15:15:00,40.43,40.44,40.32,40.38,21600.0,21.7717,21.7771,21.7125,21.7448,21600.0
2009-10-05 15:20:00,40.37,40.37,40.3,40.31,32000.0,21.7394,21.7394,21.7017,21.7071,32000.0
2009-10-05 15:25:00,40.32,40.37,40.3,40.37,31900.0,21.7125,21.7394,21.7017,21.7394,31900.0
2009-10-05 15:30:00,40.38,40.4,40.34,40.34,23400.0,21.7448,21.7556,21.7233,21.7233,23400.0
2009-10-05 15:35:00,40.35,40.43,40.31,40.35,58700.0,21.7286,21.7717,21.7071,21.7286,58700.0
2009-10-05 15:40:00,40.35,40.38,40.26,40.27,57900.0,21.7286,21.7448,21.6802,21.6856,57900.0
2009-10-05 15:45:00,40.26,40.33,40.15,40.32,38400.0,21.6802,21.7179,21.6209,21.7125,38400.0
2009-10-05 15:50:00,40.32,40.33,40.15,40.26,76600.0,21.7125,21.7179,21.6209,21.6802,76600.0
2009-10-05 15:55:00,40.27,40.38,40.23,40.37,66900.0,21.6856,21.7448,21.664,21.7394,66900.0
2009-10-06 09:30:00,40.76,40.91,40.71,40.87,170000.0,21.9494,22.0302,21.9225,22.0087,170000.0
2009-10-06 09:35:00,40.88,40.9,40.78,40.85,56100.0,22.014,22.0248,21.9602,21.9979,56100.0
2009-10-06 09:40:00,40.87,40.98,40.86,40.86,42700.0,22.0087,22.0679,22.0033,22.0033,42700.0
2009-10-06 09:45:00,40.88,40.95,40.84,40.85,46500.0,22.014,22.0517,21.9925,21.9979,46500.0
2009-10-06 09:50:00,40.86,41.0,40.84,40.97,60400.0,22.0033,22.0787,21.9925,22.0625,60400.0
2009-10-06 09:55:00,40.99,41.03,40.92,41.01,78200.0,22.0733,22.0948,22.0356,22.0841,78200.0
2009-10-06 10:00:00,41.02,41.19,40.98,41.11,95300.0,22.0894,22.181,22.0679,22.1379,95300.0
2009-10-06 10:05:00,41.11,41.17,41.07,41.11,26200.0,22.1379,22.1702,22.1164,22.1379,26200.0
2009-10-06 10:10:00,41.12,41.2,41.08,41.2,65700.0,22.1433,22.1864,22.1217,22.1864,65700.0
2009-10-06 10:15:00,41.2,41.24,41.2,41.21,21900.0,22.1864,22.2079,22.1864,22.1918,21900.0
2009-10-06 10:20:00,41.22,41.27,41.17,41.26,37900.0,22.1971,22.2241,22.1702,22.2187,37900.0
2009-10-06 10:25:00,41.26,41.26,41.12,41.12,61800.0,22.2187,22.2187,22.1433,22.1433,61800.0
2009-10-06 10:30:00,41.12,41.13,40.95,40.95,30600.0,22.1433,22.1487,22.0517,22.0517,30600.0
2009-10-06 10:35:00,40.93,40.99,40.89,40.99,50000.0,22.041,22.0733,22.0194,22.0733,50000.0
2009-10-06 10:40:00,41.0,41.14,40.97,41.13,35800.0,22.0787,22.1541,22.0625,22.1487,35800.0
2009-10-06 10:45:00,41.12,41.14,41.06,41.07,35600.0,22.1433,22.1541,22.111,22.1164,35600.0
2009-10-06 10:50:00,41.05,41.13,41.03,41.12,52400.0,22.1056,22.1487,22.0948,22.1433,52400.0
2009-10-06 10:55:00,41.14,41.15,41.08,41.14,22600.0,22.1541,22.1594,22.1217,22.1541,22600.0
2009-10-06 11:00:00,41.14,41.15,41.06,41.14,44600.0,22.1541,22.1594,22.111,22.1541,44600.0
2009-10-06 11:05:00,41.13,41.23,41.09,41.23,53000.0,22.1487,22.2025,22.1271,22.2025,53000.0
2009-10-06 11:10:00,41.24,41.27,41.18,41.18,21800.0,22.2079,22.2241,22.1756,22.1756,21800.0
2009-10-06 11:15:00,41.18,41.22,41.06,41.09,28000.0,22.1756,22.1971,22.111,22.1271,28000.0
2009-10-06 11:20:00,41.09,41.15,41.07,41.08,20100.0,22.1271,22.1594,22.1164,22.1217,20100.0
2009-10-06 11:25:00,41.08,41.12,41.06,41.06,15500.0,22.1217,22.1433,22.111,22.111,15500.0
2009-10-06 11:30:00,41.04,41.08,41.02,41.06,22900.0,22.1002,22.1217,22.0894,22.111,22900.0
2009-10-06 11:35:00,41.06,41.11,41.03,41.07,28400.0,22.111,22.1379,22.0948,22.1164,28400.0
2009-10-06 11:40:00,41.07,41.11,40.99,41.02,30000.0,22.1164,22.1379,22.0733,22.0894,30000.0
2009-10-06 11:45:00,41.0,41.11,41.0,41.05,35200.0,22.0787,22.1379,22.0787,22.1056,35200.0
2009-10-06 11:50:00,41.06,41.09,40.95,40.96,35900.0,22.111,22.1271,22.0517,22.0571,35900.0
2009-10-06 11:55:00,40.96,41.0,40.94,40.98,18200.0,22.0571,22.0787,22.0464,22.0679,18200.0
2009-10-06 12:00:00,40.99,41.03,40.98,41.03,17900.0,22.0733,22.0948,22.0679,22.0948,17900.0
2009-10-06 12:05:00,41.03,41.05,40.99,41.0,19200.0,22.0948,22.1056,22.0733,22.0787,19200.0
2009-10-06 12:10:00,40.99,41.0,40.92,40.94,12900.0,22.0733,22.0787,22.0356,22.0464,12900.0
2009-10-06 12:15:00,40.95,40.99,40.89,40.91,29000.0,22.0517,22.0733,22.0194,22.0302,29000.0
2009-10-06 12:20:00,40.91,40.93,40.84,40.91,37600.0,22.0302,22.041,21.9925,22.0302,37600.0
2009-10-06 12:25:00,40.9,40.9,40.84,40.86,17200.0,22.0248,22.0248,21.9925,22.0033,17200.0
2009-10-06 12:30:00,40.87,40.9,40.86,40.89,12000.0,22.0087,22.0248,22.0033,22.0194,12000.0
2009-10-06 12:35:00,40.89,40.98,40.89,40.94,24300.0,22.0194,22.0679,22.0194,22.0464,24300.0
2009-10-06 12:40:00,40.94,40.96,40.91,40.91,11000.0,22.0464,22.0571,22.0302,22.0302,11000.0
2009-10-06 12:45:00,40.89,40.89,40.7,40.7,45300.0,22.0194,22.0194,21.9171,21.9171,45300.0
2009-10-06 12:50:00,40.72,40.73,40.61,40.67,31200.0,21.9279,21.9333,21.8687,21.901,31200.0
2009-10-06 12:55:00,40.67,40.73,40.6,40.61,21000.0,21.901,21.9333,21.8633,21.8687,21000.0
2009-10-06 13:00:00,40.6,40.6,40.46,40.56,62500.0,21.8633,21.8633,21.7879,21.8417,62500.0
2009-10-06 13:05:00,40.56,40.58,40.36,40.49,61700.0,21.8417,21.8525,21.734,21.804,61700.0
2009-10-06 13:10:00,40.49,40.49,40.29,40.4,76600.0,21.804,21.804,21.6963,21.7556,76600.0
2009-10-06 13:15:00,40.39,40.51,40.29,40.47,49800.0,21.7502,21.8148,21.6963,21.7933,49800.0
2009-10-06 13:20:00,40.49,40.51,40.42,40.45,27700.0,21.804,21.8148,21.7663,21.7825,27700.0
2009-10-06 13:25:00,40.47,40.51,40.47,40.51,11500.0,21.7933,21.8148,21.7933,21.8148,11500.0
2009-10-06 13:30:00,40.5,40.53,40.4,40.53,25400.0,21.8094,21.8256,21.7556,21.8256,25400.0
2009-10-06 13:35:00,40.52,40.63,40.49,40.57,58800.0,21.8202,21.8794,21.804,21.8471,58800.0
2009-10-06 13:40:00,40.55,40.57,40.32,40.41,33800.0,21.8363,21.8471,21.7125,21.761,33800.0
2009-10-06 13:45:00,40.4,40.41,40.29,40.33,37100.0,21.7556,21.761,21.6963,21.7179,37100.0
2009-10-06 13:50:00,40.3,40.3,40.14,40.23,64800.0,21.7017,21.7017,21.6156,21.664,64800.0
2009-10-06 13:55:00,40.25,40.38,40.25,40.32,28500.0,21.6748,21.7448,21.6748,21.7125,28500.0
2009-10-06 14:00:00,40.34,40.34,40.04,40.04,49100.0,21.7233,21.7233,21.5617,21.5617,49100.0
2009-10-06 14:05:00,40.02,40.08,39.96,40.01,74900.0,21.5509,21.5832,21.5186,21.5456,74900.0
2009-10-06 14:10:00,40.01,40.1,39.94,40.05,36600.0,21.5456,21.594,21.5079,21.5671,36600.0
2009-10-06 14:15:00,40.06,40.06,39.93,39.96,29100.0,21.5725,21.5725,21.5025,21.5186,29100.0
2009-10-06 14:20:00,39.98,39.99,39.8,39.94,59700.0,21.5294,21.5348,21.4325,21.5079,59700.0
2009-10-06 14:25:00,39.94,39.95,39.78,39.8,44600.0,21.5079,21.5132,21.4217,21.4325,44600.0
2009-10-06 14:30:00,39.8,39.9,39.74,39.9,53700.0,21.4325,21.4863,21.4002,21.4863,53700.0
2009-10-06 14:35:00,39.91,40.02,39.82,40.02,73900.0,21.4917,21.5509,21.4432,21.5509,73900.0
2009-10-06 14:40:00,40.04,40.04,39.93,39.95,40800.0,21.5617,21.5617,21.5025,21.5132,40800.0
2009-10-06 14:45:00,39.93,40.06,39.91,40.01,46400.0,21.5025,21.5725,21.4917,21.5456,46400.0
2009-10-06 14:50:00,40.0,40.07,39.97,40.07,54400.0,21.5402,21.5779,21.524,21.5779,54400.0
2009-10-06 14:55:00,40.04,40.09,40.04,40.06,34200.0,21.5617,21.5886,21.5617,21.5725,34200.0
2009-10-06 15:00:00,40.04,40.07,39.97,39.99,25800.0,21.5617,21.5779,21.524,21.5348,25800.0
2009-10-06 15:05:00,39.97,40.29,39.97,40.25,65600.0,21.524,21.6963,21.524,21.6748,65600.0
2009-10-06 15:10:00,40.26,40.4,40.26,40.29,57800.0,21.6802,21.7556,21.6802,21.6963,57800.0
2009-10-06 15:15:00,40.32,40.4,40.3,40.33,59100.0,21.7125,21.7556,21.7017,21.7179,59100.0
2009-10-06 15:20:00,40.32,40.32,40.19,40.23,78700.0,21.7125,21.7125,21.6425,21.664,78700.0
2009-10-06 15:25:00,40.23,40.32,40.22,40.26,43600.0,21.664,21.7125,21.6586,21.6802,43600.0
2009-10-06 15:30:00,40.27,40.31,40.21,40.28,41600.0,21.6856,21.7071,21.6533,21.6909,41600.0
2009-10-06 15:35:00,40.26,40.29,40.19,40.22,45200.0,21.6802,21.6963,21.6425,21.6586,45200.0
2009-10-06 15:40:00,40.22,40.22,40.03,40.08,39600.0,21.6586,21.6586,21.5563,21.5832,39600.0
2009-10-06 15:45:00,40.06,40.14,39.97,40.1,57800.0,21.5725,21.6156,21.524,21.594,57800.0
2009-10-06 15:50:00,40.1,40.26,40.07,40.24,64300.0,21.594,21.6802,21.5779,21.6694,64300.0
2009-10-06 15:55:00,40.24,40.35,40.21,40.34,48700.0,21.6694,21.7286,21.6533,21.7233,48700.0
2009-10-07 09:30:00,40.14,40.39,40.07,40.39,130400.0,21.6156,21.7502,21.5779,21.7502,130400.0
2009-10-07 09:35:00,40.41,40.58,40.2,40.2,131200.0,21.761,21.8525,21.6479,21.6479,131200.0
2009-10-07 09:40:00,40.2,40.22,39.97,39.97,114500.0,21.6479,21.6586,21.524,21.524,114500.0
2009-10-07 09:45:00,40.0,40.07,39.68,39.79,106600.0,21.5402,21.5779,21.3678,21.4271,106600.0
2009-10-07 09:50:00,39.8,40.01,39.78,39.82,92500.0,21.4325,21.5456,21.4217,21.4432,92500.0
2009-10-07 09:55:00,39.82,40.1,39.82,39.98,143500.0,21.4432,21.594,21.4432,21.5294,143500.0
2009-10-07 10:00:00,39.98,39.99,39.83,39.91,184300.0,21.5294,21.5348,21.4486,21.4917,184300.0
2009-10-07 10:05:00,39.92,39.99,39.88,39.99,25100.0,21.4971,21.5348,21.4755,21.5348,25100.0
2009-10-07 10:10:00,40.01,40.05,39.93,40.02,54900.0,21.5456,21.5671,21.5025,21.5509,54900.0
2009-10-07 10:15:00,40.03,40.32,40.03,40.27,63800.0,21.5563,21.7125,21.5563,21.6856,63800.0
2009-10-07 10:20:00,40.29,40.3,40.11,40.12,39600.0,21.6963,21.7017,21.5994,21.6048,39600.0
2009-10-07 10:25:00,40.12,40.13,40.02,40.08,36400.0,21.6048,21.6102,21.5509,21.5832,36400.0
2009-10-07 10:30:00,40.06,40.11,39.96,39.99,194900.0,21.5725,21.5994,21.5186,21.5348,194900.0
2009-10-07 10:35:00,40.0,40.15,39.96,40.07,109700.0,21.5402,21.6209,21.5186,21.5779,109700.0
2009-10-07 10:40:00,40.05,40.1,40.0,40.02,77300.0,21.5671,21.594,21.5402,21.5509,77300.0
2009-10-07 10:45:00,40.02,40.05,39.85,39.87,31300.0,21.5509,21.5671,21.4594,21.4702,31300.0
2009-10-07 10:50:00,39.86,40.01,39.85,39.97,44100.0,21.4648,21.5456,21.4594,21.524,44100.0
2009-10-07 10:55:00,39.97,39.98,39.91,39.91,8900.0,21.524,21.5294,21.4917,21.4917,8900.0
2009-10-07 11:00:00,39.92,40.09,39.92,40.05,24700.0,21.4971,21.5886,21.4971,21.5671,24700.0
2009-10-07 11:05:00,40.06,40.14,40.06,40.06,26400.0,21.5725,21.6156,21.5725,21.5725,26400.0
2009-10-07 11:10:00,40.06,40.1,39.99,39.99,27800.0,21.5725,21.594,21.5348,21.5348,27800.0
2009-10-07 11:15:00,40.02,40.07,39.99,40.02,16200.0,21.5509,21.5779,21.5348,21.5509,16200.0
2009-10-07 11:20:00,40.02,40.06,39.99,40.06,7200.0,21.5509,21.5725,21.5348,21.5725,7200.0
2009-10-07 11:25:00,40.05,40.05,40.02,40.03,4900.0,21.5671,21.5671,21.5509,21.5563,4900.0
2009-10-07 11:30:00,40.02,40.04,39.97,39.98,11700.0,21.5509,21.5617,21.524,21.5294,11700.0
2009-10-07 11:35:00,40.0,40.0,39.95,39.96,38900.0,21.5402,21.5402,21.5132,21.5186,38900.0
2009-10-07 11:40:00,39.97,40.02,39.95,40.0,26000.0,21.524,21.5509,21.5132,21.5402,26000.0
2009-10-07 11:45:00,40.0,40.03,39.92,40.02,44600.0,21.5402,21.5563,21.4971,21.5509,44600.0
2009-10-07 11:50:00,40.03,40.14,40.02,40.06,22900.0,21.5563,21.6156,21.5509,21.5725,22900.0
2009-10-07 11:55:00,40.06,40.1,40.01,40.03,42300.0,21.5725,21.594,21.5456,21.5563,42300.0
2009-10-07 12:00:00,40.01,40.2,40.01,40.16,39000.0,21.5456,21.6479,21.5456,21.6263,39000.0
2009-10-07 12:05:00,40.15,40.29,40.15,40.27,22500.0,21.6209,21.6963,21.6209,21.6856,22500.0
2009-10-07 12:10:00,40.27,40.28,40.17,40.2,38300.0,21.6856,21.6909,21.6317,21.6479,38300.0
2009-10-07 12:15:00,40.17,40.26,40.17,40.23,25300.0,21.6317,21.6802,21.6317,21.664,25300.0
2009-10-07 12:20:00,40.23,40.25,40.17,40.25,20400.0,21.664,21.6748,21.6317,21.6748,20400.0
2009-10-07 12:25:00,40.26,40.26,40.13,40.16,24600.0,21.6802,21.6802,21.6102,21.6263,24600.0
2009-10-07 12:30:00,40.13,40.14,39.97,40.03,30700.0,21.6102,21.6156,21.524,21.5563,30700.0
2009-10-07 12:35:00,40.02,40.08,39.96,39.97,34500.0,21.5509,21.5832,21.5186,21.524,34500.0
2009-10-07 12:40:00,39.96,40.03,39.96,40.01,15600.0,21.5186,21.5563,21.5186,21.5456,15600.0
2009-10-07 12:45:00,40.0,40.06,39.98,40.06,11500.0,21.5402,21.5725,21.5294,21.5725,11500.0
2009-10-07 12:50:00,40.07,40.17,40.07,40.09,27200.0,21.5779,21.6317,21.5779,21.5886,27200.0
2009-10-07 12:55:00,40.09,40.11,40.06,40.09,13200.0,21.5886,21.5994,21.5725,21.5886,13200.0
2009-10-07 13:00:00,40.09,40.11,40.01,40.02,14200.0,21.5886,21.5994,21.5456,21.5509,14200.0
2009-10-07 13:05:00,40.03,40.03,39.95,39.99,17400.0,21.5563,21.5563,21.5132,21.5348,17400.0
2009-10-07 13:10:00,40.0,40.04,39.99,40.02,12700.0,21.5402,21.5617,21.5348,21.5509,12700.0
2009-10-07 13:15:00,40.02,40.12,40.0,40.11,10500.0,21.5509,21.6048,21.5402,21.5994,10500.0
2009-10-07 13:20:00,40.12,40.13,40.02,40.03,22000.0,21.6048,21.6102,21.5509,21.5563,22000.0
2009-10-07 13:25:00,40.03,40.08,40.01,40.07,21300.0,21.5563,21.5832,21.5456,21.5779,21300.0
2009-10-07 13:30:00,40.08,40.08,40.03,40.05,14100.0,21.5832,21.5832,21.5563,21.5671,14100.0
2009-10-07 13:35:00,40.05,40.14,40.05,40.13,11700.0,21.5671,21.6156,21.5671,21.6102,11700.0
2009-10-07 13:40:00,40.14,40.15,40.08,40.08,28700.0,21.6156,21.6209,21.5832,21.5832,28700.0
2009-10-07 13:45:00,40.08,40.09,40.01,40.06,49100.0,21.5832,21.5886,21.5456,21.5725,49100.0
2009-10-07 13:50:00,40.07,40.09,40.01,40.09,20000.0,21.5779,21.5886,21.5456,21.5886,20000.0
2009-10-07 13:55:00,40.09,40.18,40.08,40.17,22800.0,21.5886,21.6371,21.5832,21.6317,22800.0
2009-10-07 14:00:00,40.19,40.19,40.07,40.09,32200.0,21.6425,21.6425,21.5779,21.5886,32200.0
2009-10-07 14:05:00,40.09,40.09,39.99,40.01,25000.0,21.5886,21.5886,21.5348,21.5456,25000.0
2009-10-07 14:10:00,40.02,40.04,39.9,39.91,36000.0,21.5509,21.5617,21.4863,21.4917,36000.0
2009-10-07 14:15:00,39.89,39.91,39.87,39.89,18000.0,21.4809,21.4917,21.4702,21.4809,18000.0
2009-10-07 14:20:00,39.88,39.91,39.82,39.83,46700.0,21.4755,21.4917,21.4432,21.4486,46700.0
2009-10-07 14:25:00,39.81,39.9,39.78,39.88,34100.0,21.4378,21.4863,21.4217,21.4755,34100.0
2009-10-07 14:30:00,39.89,39.9,39.86,39.86,9200.0,21.4809,21.4863,21.4648,21.4648,9200.0
2009-10-07 14:35:00,39.84,39.89,39.83,39.87,13800.0,21.454,21.4809,21.4486,21.4702,13800.0
2009-10-07 14:40:00,39.88,39.88,39.79,39.82,31000.0,21.4755,21.4755,21.4271,21.4432,31000.0
2009-10-07 14:45:00,39.83,39.99,39.82,39.94,26200.0,21.4486,21.5348,21.4432,21.5079,26200.0
2009-10-07 14:50:00,39.94,40.05,39.94,39.95,27600.0,21.5079,21.5671,21.5079,21.5132,27600.0
2009-10-07 14:55:00,39.95,39.98,39.94,39.98,7000.0,21.5132,21.5294,21.5079,21.5294,7000.0
2009-10-07 15:00:00,39.97,39.97,39.87,39.9,17800.0,21.524,21.524,21.4702,21.4863,17800.0
2009-10-07 15:05:00,39.89,39.95,39.87,39.94,25900.0,21.4809,21.5132,21.4702,21.5079,25900.0
2009-10-07 15:10:00,39.96,40.07,39.96,40.03,45700.0,21.5186,21.5779,21.5186,21.5563,45700.0
2009-10-07 15:15:00,40.04,40.04,39.93,40.02,47300.0,21.5617,21.5617,21.5025,21.5509,47300.0
2009-10-07 15:20:00,40.0,40.03,39.94,39.99,68900.0,21.5402,21.5563,21.5079,21.5348,68900.0
2009-10-07 15:25:00,39.98,40.07,39.96,40.05,40300.0,21.5294,21.5779,21.5186,21.5671,40300.0
2009-10-07 15:30:00,40.03,40.07,40.03,40.05,18400.0,21.5563,21.5779,21.5563,21.5671,18400.0
2009-10-07 15:35:00,40.06,40.21,40.05,40.2,50700.0,21.5725,21.6533,21.5671,21.6479,50700.0
2009-10-07 15:40:00,40.22,40.27,40.17,40.18,57300.0,21.6586,21.6856,21.6317,21.6371,57300.0
2009-10-07 15:45:00,40.19,40.28,40.19,40.23,47900.0,21.6425,21.6909,21.6425,21.664,47900.0
2009-10-07 15:50:00,40.24,40.29,40.17,40.22,59800.0,21.6694,21.6963,21.6317,21.6586,59800.0
2009-10-07 15:55:00,40.21,40.26,40.17,40.25,30600.0,21.6533,21.6802,21.6317,21.6748,30600.0
2009-10-08 09:30:00,40.8,40.91,40.72,40.72,144900.0,21.971,22.0302,21.9279,21.9279,144900.0
2009-10-08 09:35:00,40.73,40.96,40.73,40.93,76600.0,21.9333,22.0571,21.9333,22.041,76600.0
2009-10-08 09:40:00,40.92,40.93,40.77,40.84,110600.0,22.0356,22.041,21.9548,21.9925,110600.0
2009-10-08 09:45:00,40.84,40.9,40.78,40.81,64300.0,21.9925,22.0248,21.9602,21.9764,64300.0
2009-10-08 09:50:00,40.79,40.81,40.66,40.81,88700.0,21.9656,21.9764,21.8956,21.9764,88700.0
2009-10-08 09:55:00,40.81,40.84,40.7,40.76,94200.0,21.9764,21.9925,21.9171,21.9494,94200.0
2009-10-08 10:00:00,40.78,40.82,40.61,40.79,63400.0,21.9602,21.9817,21.8687,21.9656,63400.0
2009-10-08 10:05:00,40.8,40.8,40.58,40.66,119300.0,21.971,21.971,21.8525,21.8956,119300.0
2009-10-08 10:10:00,40.65,40.76,40.64,40.75,31000.0,21.8902,21.9494,21.8848,21.944,31000.0
2009-10-08 10:15:00,40.74,40.79,40.71,40.72,49700.0,21.9387,21.9656,21.9225,21.9279,49700.0
2009-10-08 10:20:00,40.72,40.9,40.69,40.9,25500.0,21.9279,22.0248,21.9117,22.0248,25500.0
2009-10-08 10:25:00,40.9,40.9,40.78,40.85,52300.0,22.0248,22.0248,21.9602,21.9979,52300.0
2009-10-08 10:30:00,40.84,40.93,40.81,40.85,80300.0,21.9925,22.041,21.9764,21.9979,80300.0
2009-10-08 10:35:00,40.84,41.01,40.84,40.97,62900.0,21.9925,22.0841,21.9925,22.0625,62900.0
2009-10-08 10:40:00,40.98,41.05,40.96,41.0,56200.0,22.0679,22.1056,22.0571,22.0787,56200.0
2009-10-08 10:45:00,41.01,41.08,40.98,40.98,38100.0,22.0841,22.1217,22.0679,22.0679,38100.0
2009-10-08 10:50:00,40.97,41.04,40.97,41.01,24400.0,22.0625,22.1002,22.0625,22.0841,24400.0
2009-10-08 10:55:00,41.02,41.08,40.99,41.03,21300.0,22.0894,22.1217,22.0733,22.0948,21300.0
2009-10-08 11:00:00,41.04,41.07,40.9,40.9,48800.0,22.1002,22.1164,22.0248,22.0248,48800.0
2009-10-08 11:05:00,40.91,40.99,40.91,40.98,14300.0,22.0302,22.0733,22.0302,22.0679,14300.0
2009-10-08 11:10:00,41.0,41.04,40.92,40.96,35000.0,22.0787,22.1002,22.0356,22.0571,35000.0
2009-10-08 11:15:00,40.97,41.07,40.92,41.07,48500.0,22.0625,22.1164,22.0356,22.1164,48500.0
2009-10-08 11:20:00,41.08,41.24,41.07,41.19,39100.0,22.1217,22.2079,22.1164,22.181,39100.0
2009-10-08 11:25:00,41.22,41.22,41.16,41.18,20900.0,22.1971,22.1971,22.1648,22.1756,20900.0
2009-10-08 11:30:00,41.19,41.3,41.17,41.29,22600.0,22.181,22.2402,22.1702,22.2348,22600.0
2009-10-08 11:35:00,41.3,41.35,41.27,41.31,19100.0,22.2402,22.2671,22.2241,22.2456,19100.0
2009-10-08 11:40:00,41.31,41.35,41.29,41.32,13000.0,22.2456,22.2671,22.2348,22.251,13000.0
2009-10-08 11:45:00,41.29,41.4,41.21,41.21,32500.0,22.2348,22.2941,22.1918,22.1918,32500.0
2009-10-08 11:50:00,41.21,41.3,41.21,41.25,39800.0,22.1918,22.2402,22.1918,22.2133,39800.0
2009-10-08 11:55:00,41.27,41.29,41.21,41.29,17000.0,22.2241,22.2348,22.1918,22.2348,17000.0
2009-10-08 12:00:00,41.29,41.29,41.16,41.16,14800.0,22.2348,22.2348,22.1648,22.1648,14800.0
2009-10-08 12:05:00,41.17,41.21,41.15,41.17,23300.0,22.1702,22.1918,22.1594,22.1702,23300.0
2009-10-08 12:10:00,41.18,41.24,41.17,41.23,13300.0,22.1756,22.2079,22.1702,22.2025,13300.0
2009-10-08 12:15:00,41.22,41.32,41.22,41.28,48000.0,22.1971,22.251,22.1971,22.2295,48000.0
2009-10-08 12:20:00,41.29,41.34,41.29,41.31,26700.0,22.2348,22.2618,22.2348,22.2456,26700.0
2009-10-08 12:25:00,41.33,41.35,41.27,41.28,48700.0,22.2564,22.2671,22.2241,22.2295,48700.0
2009-10-08 12:30:00,41.3,41.33,41.23,41.24,59800.0,22.2402,22.2564,22.2025,22.2079,59800.0
2009-10-08 12:35:00,41.23,41.27,41.19,41.19,28700.0,22.2025,22.2241,22.181,22.181,28700.0
2009-10-08 12:40:00,41.2,41.3,41.2,41.26,45900.0,22.1864,22.2402,22.1864,22.2187,45900.0
2009-10-08 12:45:00,41.27,41.27,41.19,41.2,6300.0,22.2241,22.2241,22.181,22.1864,6300.0
2009-10-08 12:50:00,41.2,41.25,41.2,41.25,25100.0,22.1864,22.2133,22.1864,22.2133,25100.0
2009-10-08 12:55:00,41.24,41.25,41.2,41.23,21100.0,22.2079,22.2133,22.1864,22.2025,21100.0
2009-10-08 13:00:00,41.21,41.23,41.13,41.17,48800.0,22.1918,22.2025,22.1487,22.1702,48800.0
2009-10-08 13:05:00,41.16,41.16,41.02,41.04,30200.0,22.1648,22.1648,22.0894,22.1002,30200.0
2009-10-08 13:10:00,41.04,41.04,40.93,40.99,26700.0,22.1002,22.1002,22.041,22.0733,26700.0
2009-10-08 13:15:00,40.98,41.12,40.96,41.12,12900.0,22.0679,22.1433,22.0571,22.1433,12900.0
2009-10-08 13:20:00,41.11,41.12,41.03,41.03,25100.0,22.1379,22.1433,22.0948,22.0948,25100.0
2009-10-08 13:25:00,41.04,41.04,40.99,41.01,2400.0,22.1002,22.1002,22.0733,22.0841,2400.0
2009-10-08 13:30:00,41.02,41.03,40.84,40.84,14000.0,22.0894,22.0948,21.9925,21.9925,14000.0
2009-10-08 13:35:00,40.82,40.93,40.79,40.8,40400.0,21.9817,22.041,21.9656,21.971,40400.0
2009-10-08 13:40:00,40.8,40.97,40.8,40.95,45200.0,21.971,22.0625,21.971,22.0517,45200.0
2009-10-08 13:45:00,40.97,40.97,40.89,40.92,8100.0,22.0625,22.0625,22.0194,22.0356,8100.0
2009-10-08 13:50:00,40.92,41.03,40.9,40.98,20600.0,22.0356,22.0948,22.0248,22.0679,20600.0
2009-10-08 13:55:00,40.98,41.11,40.98,41.03,12500.0,22.0679,22.1379,22.0679,22.0948,12500.0
2009-10-08 14:00:00,41.06,41.06,41.01,41.02,3800.0,22.111,22.111,22.0841,22.0894,3800.0
2009-10-08 14:05:00,41.01,41.1,41.01,41.07,13500.0,22.0841,22.1325,22.0841,22.1164,13500.0
2009-10-08 14:10:00,41.07,41.1,40.98,40.98,18300.0,22.1164,22.1325,22.0679,22.0679,18300.0
2009-10-08 14:15:00,40.98,41.04,40.95,40.96,19900.0,22.0679,22.1002,22.0517,22.0571,19900.0
2009-10-08 14:20:00,40.98,41.06,40.95,40.95,12000.0,22.0679,22.111,22.0517,22.0517,12000.0
2009-10-08 14:25:00,40.91,41.01,40.87,41.0,20900.0,22.0302,22.0841,22.0087,22.0787,20900.0
2009-10-08 14:30:00,40.98,41.04,40.94,41.02,14300.0,22.0679,22.1002,22.0464,22.0894,14300.0
2009-10-08 14:35:00,41.02,41.02,40.97,40.98,6200.0,22.0894,22.0894,22.0625,22.0679,6200.0
2009-10-08 14:40:00,40.97,40.99,40.92,40.99,20400.0,22.0625,22.0733,22.0356,22.0733,20400.0
2009-10-08 14:45:00,41.02,41.09,41.02,41.08,34800.0,22.0894,22.1271,22.0894,22.1217,34800.0
2009-10-08 14:50:00,41.1,41.13,41.08,41.08,22800.0,22.1325,22.1487,22.1217,22.1217,22800.0
2009-10-08 14:55:00,41.08,41.12,41.07,41.11,10800.0,22.1217,22.1433,22.1164,22.1379,10800.0
2009-10-08 15:00:00,41.12,41.16,41.07,41.11,28900.0,22.1433,22.1648,22.1164,22.1379,28900.0
2009-10-08 15:05:00,41.12,41.18,41.1,41.13,12800.0,22.1433,22.1756,22.1325,22.1487,12800.0
2009-10-08 15:10:00,41.17,41.17,41.02,41.02,26700.0,22.1702,22.1702,22.0894,22.0894,26700.0
2009-10-08 15:15:00,41.01,41.07,40.99,41.06,17300.0,22.0841,22.1164,22.0733,22.111,17300.0
2009-10-08 15:20:00,41.1,41.18,41.1,41.17,31700.0,22.1325,22.1756,22.1325,22.1702,31700.0
2009-10-08 15:25:00,41.14,41.14,41.03,41.03,26600.0,22.1541,22.1541,22.0948,22.0948,26600.0
2009-10-08 15:30:00,41.03,41.06,40.95,40.96,51600.0,22.0948,22.111,22.0517,22.0571,51600.0
2009-10-08 15:35:00,40.95,40.96,40.84,40.92,86800.0,22.0517,22.0571,21.9925,22.0356,86800.0
2009-10-08 15:40:00,40.93,41.02,40.93,40.97,41600.0,22.041,22.0894,22.041,22.0625,41600.0
2009-10-08 15:45:00,40.95,41.06,40.91,41.03,43600.0,22.0517,22.111,22.0302,22.0948,43600.0
2009-10-08 15:50:00,41.03,41.05,40.9,40.99,62200.0,22.0948,22.1056,22.0248,22.0733,62200.0
2009-10-08 15:55:00,40.98,41.0,40.9,40.96,49600.0,22.0679,22.0787,22.0248,22.0571,49600.0
2009-10-09 09:30:00,40.81,40.93,40.58,40.69,108300.0,21.9764,22.041,21.8525,21.9117,108300.0
2009-10-09 09:35:00,40.7,40.73,40.59,40.7,126400.0,21.9171,21.9333,21.8579,21.9171,126400.0
2009-10-09 09:40:00,40.66,40.77,40.64,40.71,79700.0,21.8956,21.9548,21.8848,21.9225,79700.0
2009-10-09 09:45:00,40.72,40.75,40.66,40.68,56800.0,21.9279,21.944,21.8956,21.9063,56800.0
2009-10-09 09:50:00,40.69,40.76,40.64,40.65,60200.0,21.9117,21.9494,21.8848,21.8902,60200.0
2009-10-09 09:55:00,40.66,40.77,40.66,40.77,58000.0,21.8956,21.9548,21.8956,21.9548,58000.0
2009-10-09 10:00:00,40.78,40.83,40.72,40.73,51400.0,21.9602,21.9871,21.9279,21.9333,51400.0
2009-10-09 10:05:00,40.75,40.85,40.73,40.85,98200.0,21.944,21.9979,21.9333,21.9979,98200.0
2009-10-09 10:10:00,40.84,41.02,40.83,40.95,75600.0,21.9925,22.0894,21.9871,22.0517,75600.0
2009-10-09 10:15:00,40.94,40.98,40.86,40.89,66700.0,22.0464,22.0679,22.0033,22.0194,66700.0
2009-10-09 10:20:00,40.86,41.03,40.84,41.03,34000.0,22.0033,22.0948,21.9925,22.0948,34000.0
2009-10-09 10:25:00,41.03,41.26,41.03,41.26,71200.0,22.0948,22.2187,22.0948,22.2187,71200.0
2009-10-09 10:30:00,41.25,41.38,41.22,41.24,51400.0,22.2133,22.2833,22.1971,22.2079,51400.0
2009-10-09 10:35:00,41.22,41.23,41.09,41.11,31600.0,22.1971,22.2025,22.1271,22.1379,31600.0
2009-10-09 10:40:00,41.12,41.14,41.07,41.13,31000.0,22.1433,22.1541,22.1164,22.1487,31000.0
2009-10-09 10:45:00,41.12,41.12,41.04,41.09,12800.0,22.1433,22.1433,22.1002,22.1271,12800.0
2009-10-09 10:50:00,41.09,41.2,41.07,41.19,37300.0,22.1271,22.1864,22.1164,22.181,37300.0
2009-10-09 10:55:00,41.19,41.2,41.14,41.16,25200.0,22.181,22.1864,22.1541,22.1648,25200.0
2009-10-09 11:00:00,41.15,41.16,41.06,41.1,56900.0,22.1594,22.1648,22.111,22.1325,56900.0
2009-10-09 11:05:00,41.1,41.12,41.07,41.09,34400.0,22.1325,22.1433,22.1164,22.1271,34400.0
2009-10-09 11:10:00,41.11,41.11,40.9,40.91,34800.0,22.1379,22.1379,22.0248,22.0302,34800.0
2009-10-09 11:15:00,40.91,40.93,40.86,40.9,26900.0,22.0302,22.041,22.0033,22.0248,26900.0
2009-10-09 11:20:00,40.89,40.97,40.88,40.89,36900.0,22.0194,22.0625,22.014,22.0194,36900.0
2009-10-09 11:25:00,40.9,40.95,40.86,40.86,28300.0,22.0248,22.0517,22.0033,22.0033,28300.0
2009-10-09 11:30:00,40.85,40.91,40.81,40.88,46000.0,21.9979,22.0302,21.9764,22.014,46000.0
2009-10-09 11:35:00,40.89,40.9,40.76,40.78,28000.0,22.0194,22.0248,21.9494,21.9602,28000.0
2009-10-09 11:40:00,40.79,40.79,40.68,40.7,14500.0,21.9656,21.9656,21.9063,21.9171,14500.0
2009-10-09 11:45:00,40.7,40.7,40.62,40.62,21000.0,21.9171,21.9171,21.874,21.874,21000.0
2009-10-09 11:50:00,40.62,40.78,40.6,40.7,53700.0,21.874,21.9602,21.8633,21.9171,53700.0
2009-10-09 11:55:00,40.71,40.76,40.7,40.72,23600.0,21.9225,21.9494,21.9171,21.9279,23600.0
2009-10-09 12:00:00,40.72,40.72,40.68,40.68,9100.0,21.9279,21.9279,21.9063,21.9063,9100.0
2009-10-09 12:05:00,40.68,40.7,40.54,40.58,30800.0,21.9063,21.9171,21.831,21.8525,30800.0
2009-10-09 12:10:00,40.58,40.58,40.47,40.52,35700.0,21.8525,21.8525,21.7933,21.8202,35700.0
2009-10-09 12:15:00,40.55,40.58,40.52,40.54,17100.0,21.8363,21.8525,21.8202,21.831,17100.0
2009-10-09 12:20:00,40.54,40.61,40.53,40.53,46100.0,21.831,21.8687,21.8256,21.8256,46100.0
2009-10-09 12:25:00,40.52,40.66,40.52,40.66,13500.0,21.8202,21.8956,21.8202,21.8956,13500.0
2009-10-09 12:30:00,40.63,40.69,40.58,40.65,30600.0,21.8794,21.9117,21.8525,21.8902,30600.0
2009-10-09 12:35:00,40.66,40.66,40.62,40.63,3100.0,21.8956,21.8956,21.874,21.8794,3100.0
2009-10-09 12:40:00,40.63,40.68,40.61,40.65,16700.0,21.8794,21.9063,21.8687,21.8902,16700.0
2009-10-09 12:45:00,40.63,40.69,40.63,40.69,19500.0,21.8794,21.9117,21.8794,21.9117,19500.0
2009-10-09 12:50:00,40.68,40.75,40.68,40.74,6600.0,21.9063,21.944,21.9063,21.9387,6600.0
2009-10-09 12:55:00,40.75,40.78,40.74,40.77,4200.0,21.944,21.9602,21.9387,21.9548,4200.0
2009-10-09 13:00:00,40.79,40.85,40.75,40.75,17000.0,21.9656,21.9979,21.944,21.944,17000.0
2009-10-09 13:05:00,40.75,40.77,40.74,40.77,9100.0,21.944,21.9548,21.9387,21.9548,9100.0
2009-10-09 13:10:00,40.76,40.8,40.75,40.75,7000.0,21.9494,21.971,21.944,21.944,7000.0
2009-10-09 13:15:00,40.77,40.85,40.75,40.85,21500.0,21.9548,21.9979,21.944,21.9979,21500.0
2009-10-09 13:20:00,40.83,40.86,40.82,40.85,8100.0,21.9871,22.0033,21.9817,21.9979,8100.0
2009-10-09 13:25:00,40.85,40.88,40.85,40.85,7600.0,21.9979,22.014,21.9979,21.9979,7600.0
2009-10-09 13:30:00,40.84,40.85,40.82,40.83,6000.0,21.9925,21.9979,21.9817,21.9871,6000.0
2009-10-09 13:35:00,40.83,40.87,40.83,40.85,18600.0,21.9871,22.0087,21.9871,21.9979,18600.0
2009-10-09 13:40:00,40.85,40.87,40.82,40.86,6100.0,21.9979,22.0087,21.9817,22.0033,6100.0
2009-10-09 13:45:00,40.88,40.89,40.82,40.89,36000.0,22.014,22.0194,21.9817,22.0194,36000.0
2009-10-09 13:50:00,40.88,40.89,40.86,40.86,4800.0,22.014,22.0194,22.0033,22.0033,4800.0
2009-10-09 13:55:00,40.86,40.9,40.84,40.85,16000.0,22.0033,22.0248,21.9925,21.9979,16000.0
2009-10-09 14:00:00,40.85,40.87,40.84,40.87,4800.0,21.9979,22.0087,21.9925,22.0087,4800.0
2009-10-09 14:05:00,40.87,40.88,40.8,40.8,10700.0,22.0087,22.014,21.971,21.971,10700.0
2009-10-09 14:10:00,40.77,40.83,40.72,40.83,46200.0,21.9548,21.9871,21.9279,21.9871,46200.0
2009-10-09 14:15:00,40.81,40.86,40.79,40.84,19500.0,21.9764,22.0033,21.9656,21.9925,19500.0
2009-10-09 14:20:00,40.85,40.85,40.79,40.79,21800.0,21.9979,21.9979,21.9656,21.9656,21800.0
2009-10-09 14:25:00,40.78,40.84,40.78,40.84,23800.0,21.9602,21.9925,21.9602,21.9925,23800.0
2009-10-09 14:30:00,40.85,40.89,40.84,40.85,20200.0,21.9979,22.0194,21.9925,21.9979,20200.0
2009-10-09 14:35:00,40.86,40.87,40.83,40.87,8500.0,22.0033,22.0087,21.9871,22.0087,8500.0
2009-10-09 14:40:00,40.87,40.89,40.84,40.88,24600.0,22.0087,22.0194,21.9925,22.014,24600.0
2009-10-09 14:45:00,40.89,40.97,40.88,40.93,32100.0,22.0194,22.0625,22.014,22.041,32100.0
2009-10-09 14:50:00,40.93,40.95,40.92,40.95,12000.0,22.041,22.0517,22.0356,22.0517,12000.0
2009-10-09 14:55:00,40.97,41.05,40.96,41.03,37900.0,22.0625,22.1056,22.0571,22.0948,37900.0
2009-10-09 15:00:00,41.04,41.12,41.02,41.11,42200.0,22.1002,22.1433,22.0894,22.1379,42200.0
2009-10-09 15:05:00,41.1,41.16,41.08,41.13,42000.0,22.1325,22.1648,22.1217,22.1487,42000.0
2009-10-09 15:10:00,41.12,41.21,41.12,41.2,35900.0,22.1433,22.1918,22.1433,22.1864,35900.0
2009-10-09 15:15:00,41.21,41.21,41.08,41.12,24800.0,22.1918,22.1918,22.1217,22.1433,24800.0
2009-10-09 15:20:00,41.12,41.14,41.09,41.14,24200.0,22.1433,22.1541,22.1271,22.1541,24200.0
2009-10-09 15:25:00,41.15,41.17,41.14,41.14,20200.0,22.1594,22.1702,22.1541,22.1541,20200.0
2009-10-09 15:30:00,41.15,41.16,41.09,41.09,24000.0,22.1594,22.1648,22.1271,22.1271,24000.0
2009-10-09 15:35:00,41.09,41.16,41.09,41.16,16500.0,22.1271,22.1648,22.1271,22.1648,16500.0
2009-10-09 15:40:00,41.19,41.21,41.16,41.16,35400.0,22.181,22.1918,22.1648,22.1648,35400.0
2009-10-09 15:45:00,41.16,41.18,41.1,41.16,32200.0,22.1648,22.1756,22.1325,22.1648,32200.0
2009-10-09 15:50:00,41.16,41.25,41.15,41.25,41500.0,22.1648,22.2133,22.1594,22.2133,41500.0
2009-10-09 15:55:00,41.25,41.4,41.25,41.33,54100.0,22.2133,22.2941,22.2133,22.2564,54100.0
2009-10-12 09:30:00,41.67,41.76,41.56,41.74,87800.0,22.4395,22.4879,22.3802,22.4772,87800.0
2009-10-12 09:35:00,41.73,41.82,41.71,41.75,38000.0,22.4718,22.5202,22.461,22.4825,38000.0
2009-10-12 09:40:00,41.75,41.79,41.61,41.68,62400.0,22.4825,22.5041,22.4072,22.4449,62400.0
2009-10-12 09:45:00,41.68,41.72,41.6,41.6,54300.0,22.4449,22.4664,22.4018,22.4018,54300.0
2009-10-12 09:50:00,41.59,41.6,41.47,41.5,50000.0,22.3964,22.4018,22.3318,22.3479,50000.0
2009-10-12 09:55:00,41.49,41.64,41.47,41.63,56900.0,22.3425,22.4233,22.3318,22.4179,56900.0
2009-10-12 10:00:00,41.64,41.68,41.56,41.6,38700.0,22.4233,22.4449,22.3802,22.4018,38700.0
2009-10-12 10:05:00,41.61,41.63,41.45,41.45,28300.0,22.4072,22.4179,22.321,22.321,28300.0
2009-10-12 10:10:00,41.45,41.45,41.27,41.36,63000.0,22.321,22.321,22.2241,22.2725,63000.0
2009-10-12 10:15:00,41.35,41.44,41.23,41.27,68100.0,22.2671,22.3156,22.2025,22.2241,68100.0
2009-10-12 10:20:00,41.27,41.44,41.27,41.41,33400.0,22.2241,22.3156,22.2241,22.2995,33400.0
2009-10-12 10:25:00,41.41,41.52,41.4,41.51,15100.0,22.2995,22.3587,22.2941,22.3533,15100.0
2009-10-12 10:30:00,41.51,41.6,41.51,41.53,20300.0,22.3533,22.4018,22.3533,22.3641,20300.0
2009-10-12 10:35:00,41.53,41.53,41.43,41.43,11600.0,22.3641,22.3641,22.3102,22.3102,11600.0
2009-10-12 10:40:00,41.43,41.46,41.42,41.46,4000.0,22.3102,22.3264,22.3048,22.3264,4000.0
2009-10-12 10:45:00,41.46,41.52,41.38,41.38,27900.0,22.3264,22.3587,22.2833,22.2833,27900.0
2009-10-12 10:50:00,41.39,41.41,41.37,41.37,12300.0,22.2887,22.2995,22.2779,22.2779,12300.0
2009-10-12 10:55:00,41.39,41.39,41.34,41.35,17200.0,22.2887,22.2887,22.2618,22.2671,17200.0
2009-10-12 11:00:00,41.34,41.46,41.34,41.44,23200.0,22.2618,22.3264,22.2618,22.3156,23200.0
2009-10-12 11:05:00,41.46,41.58,41.46,41.58,3100.0,22.3264,22.391,22.3264,22.391,3100.0
2009-10-12 11:10:00,41.57,41.58,41.51,41.53,9700.0,22.3856,22.391,22.3533,22.3641,9700.0
2009-10-12 11:15:00,41.53,41.56,41.5,41.51,11700.0,22.3641,22.3802,22.3479,22.3533,11700.0
2009-10-12 11:20:00,41.51,41.51,41.48,41.51,7600.0,22.3533,22.3533,22.3372,22.3533,7600.0
2009-10-12 11:25:00,41.5,41.54,41.48,41.49,17200.0,22.3479,22.3695,22.3372,22.3425,17200.0
2009-10-12 11:30:00,41.47,41.48,41.43,41.44,13800.0,22.3318,22.3372,22.3102,22.3156,13800.0
2009-10-12 11:35:00,41.46,41.47,41.46,41.47,3200.0,22.3264,22.3318,22.3264,22.3318,3200.0
2009-10-12 11:40:00,41.47,41.49,41.46,41.49,5500.0,22.3318,22.3425,22.3264,22.3425,5500.0
2009-10-12 11:45:00,41.49,41.51,41.47,41.47,14500.0,22.3425,22.3533,22.3318,22.3318,14500.0
2009-10-12 11:50:00,41.48,41.48,41.43,41.44,14700.0,22.3372,22.3372,22.3102,22.3156,14700.0
2009-10-12 11:55:00,41.43,41.45,41.41,41.41,7100.0,22.3102,22.321,22.2995,22.2995,7100.0
2009-10-12 12:00:00,41.42,41.44,41.4,41.44,5900.0,22.3048,22.3156,22.2941,22.3156,5900.0
2009-10-12 12:05:00,41.43,41.46,41.43,41.45,5400.0,22.3102,22.3264,22.3102,22.321,5400.0
2009-10-12 12:10:00,41.44,41.58,41.44,41.54,18800.0,22.3156,22.391,22.3156,22.3695,18800.0
2009-10-12 12:15:00,41.54,41.54,41.48,41.48,21600.0,22.3695,22.3695,22.3372,22.3372,21600.0
2009-10-12 12:20:00,41.48,41.5,41.44,41.44,12200.0,22.3372,22.3479,22.3156,22.3156,12200.0
2009-10-12 12:25:00,41.45,41.46,41.41,41.43,11000.0,22.321,22.3264,22.2995,22.3102,11000.0
2009-10-12 12:30:00,41.42,41.42,41.39,41.4,7900.0,22.3048,22.3048,22.2887,22.2941,7900.0
2009-10-12 12:35:00,41.42,41.42,41.4,41.42,9700.0,22.3048,22.3048,22.2941,22.3048,9700.0
2009-10-12 12:40:00,41.42,41.42,41.36,41.37,7900.0,22.3048,22.3048,22.2725,22.2779,7900.0
2009-10-12 12:45:00,41.36,41.38,41.35,41.37,6900.0,22.2725,22.2833,22.2671,22.2779,6900.0
2009-10-12 12:50:00,41.36,41.4,41.34,41.4,13200.0,22.2725,22.2941,22.2618,22.2941,13200.0
2009-10-12 12:55:00,41.41,41.44,41.38,41.38,10900.0,22.2995,22.3156,22.2833,22.2833,10900.0
2009-10-12 13:00:00,41.38,41.49,41.38,41.49,17900.0,22.2833,22.3425,22.2833,22.3425,17900.0
2009-10-12 13:05:00,41.48,41.48,41.42,41.43,14200.0,22.3372,22.3372,22.3048,22.3102,14200.0
2009-10-12 13:10:00,41.42,41.47,41.42,41.46,8900.0,22.3048,22.3318,22.3048,22.3264,8900.0
2009-10-12 13:15:00,41.47,41.47,41.44,41.46,5600.0,22.3318,22.3318,22.3156,22.3264,5600.0
2009-10-12 13:20:00,41.46,41.47,41.42,41.44,34700.0,22.3264,22.3318,22.3048,22.3156,34700.0
2009-10-12 13:25:00,41.44,41.45,41.42,41.42,14400.0,22.3156,22.321,22.3048,22.3048,14400.0
2009-10-12 13:30:00,41.42,41.42,41.37,41.38,19800.0,22.3048,22.3048,22.2779,22.2833,19800.0
2009-10-12 13:35:00,41.37,41.43,41.36,41.4,6200.0,22.2779,22.3102,22.2725,22.2941,6200.0
2009-10-12 13:40:00,41.41,41.48,41.4,41.48,10500.0,22.2995,22.3372,22.2941,22.3372,10500.0
2009-10-12 13:45:00,41.47,41.5,41.47,41.49,5400.0,22.3318,22.3479,22.3318,22.3425,5400.0
2009-10-12 13:50:00,41.5,41.53,41.45,41.53,10900.0,22.3479,22.3641,22.321,22.3641,10900.0
2009-10-12 13:55:00,41.55,41.6,41.55,41.59,15600.0,22.3748,22.4018,22.3748,22.3964,15600.0
2009-10-12 14:00:00,41.6,41.61,41.58,41.58,6800.0,22.4018,22.4072,22.391,22.391,6800.0
2009-10-12 14:05:00,41.57,41.58,41.51,41.51,24000.0,22.3856,22.391,22.3533,22.3533,24000.0
2009-10-12 14:10:00,41.48,41.48,41.38,41.38,26700.0,22.3372,22.3372,22.2833,22.2833,26700.0
2009-10-12 14:15:00,41.38,41.39,41.25,41.3,23500.0,22.2833,22.2887,22.2133,22.2402,23500.0
2009-10-12 14:20:00,41.31,41.33,41.21,41.29,67200.0,22.2456,22.2564,22.1918,22.2348,67200.0
2009-10-12 14:25:00,41.3,41.33,41.24,41.31,53500.0,22.2402,22.2564,22.2079,22.2456,53500.0
2009-10-12 14:30:00,41.31,41.31,41.14,41.19,25100.0,22.2456,22.2456,22.1541,22.181,25100.0
2009-10-12 14:35:00,41.19,41.2,41.13,41.19,10400.0,22.181,22.1864,22.1487,22.181,10400.0
2009-10-12 14:40:00,41.18,41.32,41.18,41.22,37900.0,22.1756,22.251,22.1756,22.1971,37900.0
2009-10-12 14:45:00,41.21,41.26,41.19,41.25,23400.0,22.1918,22.2187,22.181,22.2133,23400.0
2009-10-12 14:50:00,41.24,41.24,41.15,41.2,16000.0,22.2079,22.2079,22.1594,22.1864,16000.0
2009-10-12 14:55:00,41.21,41.26,41.1,41.25,36800.0,22.1918,22.2187,22.1325,22.2133,36800.0
2009-10-12 15:00:00,41.27,41.31,41.22,41.22,40400.0,22.2241,22.2456,22.1971,22.1971,40400.0
2009-10-12 15:05:00,41.24,41.26,41.23,41.25,12400.0,22.2079,22.2187,22.2025,22.2133,12400.0
2009-10-12 15:10:00,41.26,41.28,41.17,41.19,21400.0,22.2187,22.2295,22.1702,22.181,21400.0
2009-10-12 15:15:00,41.2,41.24,41.18,41.19,16200.0,22.1864,22.2079,22.1756,22.181,16200.0
2009-10-12 15:20:00,41.19,41.25,41.19,41.23,33400.0,22.181,22.2133,22.181,22.2025,33400.0
2009-10-12 15:25:00,41.23,41.23,41.19,41.21,15300.0,22.2025,22.2025,22.181,22.1918,15300.0
2009-10-12 15:30:00,41.22,41.32,41.22,41.3,15600.0,22.1971,22.251,22.1971,22.2402,15600.0
2009-10-12 15:35:00,41.3,41.3,41.15,41.18,48100.0,22.2402,22.2402,22.1594,22.1756,48100.0
2009-10-12 15:40:00,41.18,41.24,41.16,41.23,30700.0,22.1756,22.2079,22.1648,22.2025,30700.0
2009-10-12 15:45:00,41.24,41.26,41.19,41.25,56000.0,22.2079,22.2187,22.181,22.2133,56000.0
2009-10-12 15:50:00,41.24,41.3,41.22,41.29,34800.0,22.2079,22.2402,22.1971,22.2348,34800.0
2009-10-12 15:55:00,41.28,41.3,41.26,41.26,56300.0,22.2295,22.2402,22.2187,22.2187,56300.0
2009-10-13 09:30:00,41.04,41.22,41.04,41.17,83400.0,22.1002,22.1971,22.1002,22.1702,83400.0
2009-10-13 09:35:00,41.19,41.22,41.02,41.02,36400.0,22.181,22.1971,22.0894,22.0894,36400.0
2009-10-13 09:40:00,41.04,41.04,40.84,40.87,147600.0,22.1002,22.1002,21.9925,22.0087,147600.0
2009-10-13 09:45:00,40.88,40.94,40.81,40.87,54600.0,22.014,22.0464,21.9764,22.0087,54600.0
2009-10-13 09:50:00,40.86,40.92,40.66,40.66,43600.0,22.0033,22.0356,21.8956,21.8956,43600.0
2009-10-13 09:55:00,40.66,40.73,40.6,40.6,95500.0,21.8956,21.9333,21.8633,21.8633,95500.0
2009-10-13 10:00:00,40.6,40.61,40.43,40.48,99700.0,21.8633,21.8687,21.7717,21.7986,99700.0
2009-10-13 10:05:00,40.44,40.57,40.41,40.53,51500.0,21.7771,21.8471,21.761,21.8256,51500.0
2009-10-13 10:10:00,40.51,40.64,40.49,40.56,37100.0,21.8148,21.8848,21.804,21.8417,37100.0
2009-10-13 10:15:00,40.58,40.6,40.46,40.48,39300.0,21.8525,21.8633,21.7879,21.7986,39300.0
2009-10-13 10:20:00,40.48,40.49,40.39,40.41,46100.0,21.7986,21.804,21.7502,21.761,46100.0
2009-10-13 10:25:00,40.42,40.68,40.42,40.68,39500.0,21.7663,21.9063,21.7663,21.9063,39500.0
2009-10-13 10:30:00,40.66,40.78,40.65,40.68,45200.0,21.8956,21.9602,21.8902,21.9063,45200.0
2009-10-13 10:35:00,40.66,40.68,40.57,40.57,14400.0,21.8956,21.9063,21.8471,21.8471,14400.0
2009-10-13 10:40:00,40.55,40.61,40.52,40.6,35600.0,21.8363,21.8687,21.8202,21.8633,35600.0
2009-10-13 10:45:00,40.6,40.62,40.56,40.58,11400.0,21.8633,21.874,21.8417,21.8525,11400.0
2009-10-13 10:50:00,40.58,40.64,40.57,40.63,8400.0,21.8525,21.8848,21.8471,21.8794,8400.0
2009-10-13 10:55:00,40.65,40.83,40.64,40.77,31900.0,21.8902,21.9871,21.8848,21.9548,31900.0
2009-10-13 11:00:00,40.77,40.77,40.7,40.71,25700.0,21.9548,21.9548,21.9171,21.9225,25700.0
2009-10-13 11:05:00,40.71,40.72,40.57,40.61,29300.0,21.9225,21.9279,21.8471,21.8687,29300.0
2009-10-13 11:10:00,40.62,40.7,40.62,40.63,17800.0,21.874,21.9171,21.874,21.8794,17800.0
2009-10-13 11:15:00,40.62,40.62,40.56,40.58,17200.0,21.874,21.874,21.8417,21.8525,17200.0
2009-10-13 11:20:00,40.61,40.61,40.52,40.54,18100.0,21.8687,21.8687,21.8202,21.831,18100.0
2009-10-13 11:25:00,40.54,40.61,40.52,40.56,60000.0,21.831,21.8687,21.8202,21.8417,60000.0
2009-10-13 11:30:00,40.57,40.71,40.57,40.66,35000.0,21.8471,21.9225,21.8471,21.8956,35000.0
2009-10-13 11:35:00,40.66,40.79,40.66,40.78,42600.0,21.8956,21.9656,21.8956,21.9602,42600.0
2009-10-13 11:40:00,40.82,40.93,40.81,40.92,51300.0,21.9817,22.041,21.9764,22.0356,51300.0
2009-10-13 11:45:00,40.93,41.05,40.89,40.95,61100.0,22.041,22.1056,22.0194,22.0517,61100.0
2009-10-13 11:50:00,40.95,41.01,40.92,40.92,24000.0,22.0517,22.0841,22.0356,22.0356,24000.0
2009-10-13 11:55:00,40.94,40.96,40.87,40.89,41700.0,22.0464,22.0571,22.0087,22.0194,41700.0
2009-10-13 12:00:00,40.86,40.92,40.86,40.92,8500.0,22.0033,22.0356,22.0033,22.0356,8500.0
2009-10-13 12:05:00,40.92,40.93,40.85,40.91,40200.0,22.0356,22.041,21.9979,22.0302,40200.0
2009-10-13 12:10:00,40.91,40.98,40.9,40.94,25900.0,22.0302,22.0679,22.0248,22.0464,25900.0
2009-10-13 12:15:00,40.96,40.97,40.89,40.89,16900.0,22.0571,22.0625,22.0194,22.0194,16900.0
2009-10-13 12:20:00,40.87,40.87,40.76,40.79,26800.0,22.0087,22.0087,21.9494,21.9656,26800.0
2009-10-13 12:25:00,40.8,40.82,40.79,40.82,7800.0,21.971,21.9817,21.9656,21.9817,7800.0
2009-10-13 12:30:00,40.81,40.85,40.8,40.85,15500.0,21.9764,21.9979,21.971,21.9979,15500.0
2009-10-13 12:35:00,40.88,40.89,40.87,40.87,5200.0,22.014,22.0194,22.0087,22.0087,5200.0
2009-10-13 12:40:00,40.87,40.88,40.8,40.81,17200.0,22.0087,22.014,21.971,21.9764,17200.0
2009-10-13 12:45:00,40.82,40.88,40.82,40.84,18400.0,21.9817,22.014,21.9817,21.9925,18400.0
2009-10-13 12:50:00,40.84,40.9,40.83,40.9,13000.0,21.9925,22.0248,21.9871,22.0248,13000.0
2009-10-13 12:55:00,40.91,40.93,40.88,40.88,6000.0,22.0302,22.041,22.014,22.014,6000.0
2009-10-13 13:00:00,40.88,40.9,40.86,40.89,7300.0,22.014,22.0248,22.0033,22.0194,7300.0
2009-10-13 13:05:00,40.88,40.96,40.88,40.95,9100.0,22.014,22.0571,22.014,22.0517,9100.0
2009-10-13 13:10:00,40.94,40.95,40.89,40.9,11000.0,22.0464,22.0517,22.0194,22.0248,11000.0
2009-10-13 13:15:00,40.9,40.95,40.88,40.93,21000.0,22.0248,22.0517,22.014,22.041,21000.0
2009-10-13 13:20:00,40.92,40.94,40.83,40.83,16700.0,22.0356,22.0464,21.9871,21.9871,16700.0
2009-10-13 13:25:00,40.82,40.85,40.8,40.8,28700.0,21.9817,21.9979,21.971,21.971,28700.0
2009-10-13 13:30:00,40.8,40.84,40.79,40.8,34400.0,21.971,21.9925,21.9656,21.971,34400.0
2009-10-13 13:35:00,40.79,40.83,40.79,40.83,3600.0,21.9656,21.9871,21.9656,21.9871,3600.0
2009-10-13 13:40:00,40.84,40.86,40.81,40.83,17300.0,21.9925,22.0033,21.9764,21.9871,17300.0
2009-10-13 13:45:00,40.82,40.83,40.75,40.79,23900.0,21.9817,21.9871,21.944,21.9656,23900.0
2009-10-13 13:50:00,40.78,40.82,40.77,40.77,24100.0,21.9602,21.9817,21.9548,21.9548,24100.0
2009-10-13 13:55:00,40.77,40.88,40.77,40.81,35000.0,21.9548,22.014,21.9548,21.9764,35000.0
2009-10-13 14:00:00,40.81,40.81,40.62,40.62,38300.0,21.9764,21.9764,21.874,21.874,38300.0
2009-10-13 14:05:00,40.64,40.64,40.57,40.62,30400.0,21.8848,21.8848,21.8471,21.874,30400.0
2009-10-13 14:10:00,40.62,40.74,40.59,40.63,51100.0,21.874,21.9387,21.8579,21.8794,51100.0
2009-10-13 14:15:00,40.65,40.66,40.64,40.64,6100.0,21.8902,21.8956,21.8848,21.8848,6100.0
2009-10-13 14:20:00,40.64,40.75,40.63,40.75,21200.0,21.8848,21.944,21.8794,21.944,21200.0
2009-10-13 14:25:00,40.78,40.78,40.75,40.75,5800.0,21.9602,21.9602,21.944,21.944,5800.0
2009-10-13 14:30:00,40.74,40.78,40.72,40.72,19600.0,21.9387,21.9602,21.9279,21.9279,19600.0
2009-10-13 14:35:00,40.72,40.77,40.69,40.7,19500.0,21.9279,21.9548,21.9117,21.9171,19500.0
2009-10-13 14:40:00,40.7,40.8,40.69,40.78,17400.0,21.9171,21.971,21.9117,21.9602,17400.0
2009-10-13 14:45:00,40.78,40.81,40.72,40.8,28600.0,21.9602,21.9764,21.9279,21.971,28600.0
2009-10-13 14:50:00,40.83,40.83,40.73,40.75,27700.0,21.9871,21.9871,21.9333,21.944,27700.0
2009-10-13 14:55:00,40.73,40.74,40.67,40.69,10600.0,21.9333,21.9387,21.901,21.9117,10600.0
2009-10-13 15:00:00,40.7,40.78,40.65,40.77,67500.0,21.9171,21.9602,21.8902,21.9548,67500.0
2009-10-13 15:05:00,40.79,40.81,40.71,40.71,24200.0,21.9656,21.9764,21.9225,21.9225,24200.0
2009-10-13 15:10:00,40.71,40.76,40.7,40.76,6500.0,21.9225,21.9494,21.9171,21.9494,6500.0
2009-10-13 15:15:00,40.75,40.86,40.75,40.85,38200.0,21.944,22.0033,21.944,21.9979,38200.0
2009-10-13 15:20:00,40.85,40.91,40.81,40.87,22200.0,21.9979,22.0302,21.9764,22.0087,22200.0
2009-10-13 15:25:00,40.89,40.9,40.84,40.84,9800.0,22.0194,22.0248,21.9925,21.9925,9800.0
2009-10-13 15:30:00,40.84,40.87,40.82,40.85,25000.0,21.9925,22.0087,21.9817,21.9979,25000.0
2009-10-13 15:35:00,40.84,40.84,40.73,40.75,55400.0,21.9925,21.9925,21.9333,21.944,55400.0
2009-10-13 15:40:00,40.78,40.86,40.77,40.85,16300.0,21.9602,22.0033,21.9548,21.9979,16300.0
2009-10-13 15:45:00,40.88,40.9,40.81,40.84,31600.0,22.014,22.0248,21.9764,21.9925,31600.0
2009-10-13 15:50:00,40.83,40.88,40.75,40.75,51200.0,21.9871,22.014,21.944,21.944,51200.0
2009-10-13 15:55:00,40.76,40.76,40.63,40.69,80800.0,21.9494,21.9494,21.8794,21.9117,80800.0
2009-10-14 09:30:00,41.5,41.61,41.42,41.61,79900.0,22.3479,22.4072,22.3048,22.4072,79900.0
2009-10-14 09:35:00,41.59,41.6,41.41,41.41,95000.0,22.3964,22.4018,22.2995,22.2995,95000.0
2009-10-14 09:40:00,41.44,41.55,41.39,41.54,62400.0,22.3156,22.3748,22.2887,22.3695,62400.0
2009-10-14 09:45:00,41.53,41.53,41.39,41.39,62000.0,22.3641,22.3641,22.2887,22.2887,62000.0
2009-10-14 09:50:00,41.4,41.64,41.39,41.62,49300.0,22.2941,22.4233,22.2887,22.4125,49300.0
2009-10-14 09:55:00,41.66,41.66,41.5,41.56,74000.0,22.4341,22.4341,22.3479,22.3802,74000.0
2009-10-14 10:00:00,41.58,41.59,41.42,41.54,91500.0,22.391,22.3964,22.3048,22.3695,91500.0
2009-10-14 10:05:00,41.53,41.57,41.45,41.54,59400.0,22.3641,22.3856,22.321,22.3695,59400.0
2009-10-14 10:10:00,41.54,41.58,41.45,41.48,60300.0,22.3695,22.391,22.321,22.3372,60300.0
2009-10-14 10:15:00,41.45,41.49,41.37,41.44,122900.0,22.321,22.3425,22.2779,22.3156,122900.0
2009-10-14 10:20:00,41.44,41.45,41.26,41.27,156800.0,22.3156,22.321,22.2187,22.2241,156800.0
2009-10-14 10:25:00,41.26,41.45,41.25,41.39,131400.0,22.2187,22.321,22.2133,22.2887,131400.0
2009-10-14 10:30:00,41.42,41.42,41.34,41.4,63700.0,22.3048,22.3048,22.2618,22.2941,63700.0
2009-10-14 10:35:00,41.38,41.44,41.31,41.32,58300.0,22.2833,22.3156,22.2456,22.251,58300.0
2009-10-14 10:40:00,41.32,41.34,41.3,41.33,30200.0,22.251,22.2618,22.2402,22.2564,30200.0
2009-10-14 10:45:00,41.33,41.35,41.32,41.35,16700.0,22.2564,22.2671,22.251,22.2671,16700.0
2009-10-14 10:50:00,41.33,41.35,41.32,41.34,32400.0,22.2564,22.2671,22.251,22.2618,32400.0
2009-10-14 10:55:00,41.34,41.48,41.34,41.44,70000.0,22.2618,22.3372,22.2618,22.3156,70000.0
2009-10-14 11:00:00,41.42,41.51,41.42,41.47,30100.0,22.3048,22.3533,22.3048,22.3318,30100.0
2009-10-14 11:05:00,41.47,41.5,41.41,41.44,30500.0,22.3318,22.3479,22.2995,22.3156,30500.0
2009-10-14 11:10:00,41.45,41.49,41.43,41.48,5600.0,22.321,22.3425,22.3102,22.3372,5600.0
2009-10-14 11:15:00,41.49,41.51,41.46,41.49,14300.0,22.3425,22.3533,22.3264,22.3425,14300.0
2009-10-14 11:20:00,41.49,41.53,41.48,41.52,9500.0,22.3425,22.3641,22.3372,22.3587,9500.0
2009-10-14 11:25:00,41.51,41.6,41.5,41.54,36100.0,22.3533,22.4018,22.3479,22.3695,36100.0
2009-10-14 11:30:00,41.53,41.56,41.51,41.56,23700.0,22.3641,22.3802,22.3533,22.3802,23700.0
2009-10-14 11:35:00,41.55,41.58,41.55,41.56,5900.0,22.3748,22.391,22.3748,22.3802,5900.0
2009-10-14 11:40:00,41.54,41.56,41.51,41.56,7700.0,22.3695,22.3802,22.3533,22.3802,7700.0
2009-10-14 11:45:00,41.57,41.61,41.57,41.6,11400.0,22.3856,22.4072,22.3856,22.4018,11400.0
2009-10-14 11:50:00,41.6,41.64,41.56,41.56,18000.0,22.4018,22.4233,22.3802,22.3802,18000.0
2009-10-14 11:55:00,41.57,41.58,41.56,41.58,6800.0,22.3856,22.391,22.3802,22.391,6800.0
2009-10-14 12:00:00,41.57,41.6,41.54,41.56,21000.0,22.3856,22.4018,22.3695,22.3802,21000.0
2009-10-14 12:05:00,41.57,41.6,41.56,41.58,26400.0,22.3856,22.4018,22.3802,22.391,26400.0
2009-10-14 12:10:00,41.58,41.59,41.55,41.57,28800.0,22.391,22.3964,22.3748,22.3856,28800.0
2009-10-14 12:15:00,41.57,41.58,41.51,41.53,13900.0,22.3856,22.391,22.3533,22.3641,13900.0
2009-10-14 12:20:00,41.52,41.58,41.5,41.51,47400.0,22.3587,22.391,22.3479,22.3533,47400.0
2009-10-14 12:25:00,41.52,41.58,41.51,41.54,35700.0,22.3587,22.391,22.3533,22.3695,35700.0
2009-10-14 12:30:00,41.52,41.57,41.5,41.56,52000.0,22.3587,22.3856,22.3479,22.3802,52000.0
2009-10-14 12:35:00,41.55,41.63,41.53,41.61,59000.0,22.3748,22.4179,22.3641,22.4072,59000.0
2009-10-14 12:40:00,41.62,41.62,41.57,41.59,36300.0,22.4125,22.4125,22.3856,22.3964,36300.0
2009-10-14 12:45:00,41.6,41.64,41.54,41.57,29400.0,22.4018,22.4233,22.3695,22.3856,29400.0
2009-10-14 12:50:00,41.57,41.63,41.55,41.58,16900.0,22.3856,22.4179,22.3748,22.391,16900.0
2009-10-14 12:55:00,41.57,41.63,41.57,41.63,32100.0,22.3856,22.4179,22.3856,22.4179,32100.0
2009-10-14 13:00:00,41.64,41.71,41.63,41.71,39100.0,22.4233,22.461,22.4179,22.461,39100.0
2009-10-14 13:05:00,41.73,41.76,41.7,41.7,54600.0,22.4718,22.4879,22.4556,22.4556,54600.0
2009-10-14 13:10:00,41.72,41.79,41.68,41.78,32300.0,22.4664,22.5041,22.4449,22.4987,32300.0
2009-10-14 13:15:00,41.78,41.82,41.73,41.77,12000.0,22.4987,22.5202,22.4718,22.4933,12000.0
2009-10-14 13:20:00,41.76,41.77,41.64,41.7,46100.0,22.4879,22.4933,22.4233,22.4556,46100.0
2009-10-14 13:25:00,41.7,41.76,41.69,41.69,12900.0,22.4556,22.4879,22.4502,22.4502,12900.0
2009-10-14 13:30:00,41.7,41.74,41.7,41.73,15200.0,22.4556,22.4772,22.4556,22.4718,15200.0
2009-10-14 13:35:00,41.73,41.8,41.72,41.76,22100.0,22.4718,22.5095,22.4664,22.4879,22100.0
2009-10-14 13:40:00,41.74,41.78,41.74,41.74,11500.0,22.4772,22.4987,22.4772,22.4772,11500.0
2009-10-14 13:45:00,41.74,41.75,41.69,41.69,8000.0,22.4772,22.4825,22.4502,22.4502,8000.0
2009-10-14 13:50:00,41.66,41.67,41.64,41.65,7300.0,22.4341,22.4395,22.4233,22.4287,7300.0
2009-10-14 13:55:00,41.66,41.72,41.64,41.65,40900.0,22.4341,22.4664,22.4233,22.4287,40900.0
2009-10-14 14:00:00,41.67,41.72,41.61,41.69,38000.0,22.4395,22.4664,22.4072,22.4502,38000.0
2009-10-14 14:05:00,41.7,41.74,41.68,41.74,15200.0,22.4556,22.4772,22.4449,22.4772,15200.0
2009-10-14 14:10:00,41.75,41.76,41.61,41.66,30500.0,22.4825,22.4879,22.4072,22.4341,30500.0
2009-10-14 14:15:00,41.67,41.74,41.64,41.71,44600.0,22.4395,22.4772,22.4233,22.461,44600.0
2009-10-14 14:20:00,41.74,41.74,41.67,41.72,23500.0,22.4772,22.4772,22.4395,22.4664,23500.0
2009-10-14 14:25:00,41.72,41.76,41.65,41.66,23000.0,22.4664,22.4879,22.4287,22.4341,23000.0
2009-10-14 14:30:00,41.65,41.71,41.64,41.7,8500.0,22.4287,22.461,22.4233,22.4556,8500.0
2009-10-14 14:35:00,41.71,41.77,41.68,41.69,36400.0,22.461,22.4933,22.4449,22.4502,36400.0
2009-10-14 14:40:00,41.71,41.74,41.7,41.71,24600.0,22.461,22.4772,22.4556,22.461,24600.0
2009-10-14 14:45:00,41.68,41.76,41.66,41.75,34700.0,22.4449,22.4879,22.4341,22.4825,34700.0
2009-10-14 14:50:00,41.74,41.76,41.72,41.74,11600.0,22.4772,22.4879,22.4664,22.4772,11600.0
2009-10-14 14:55:00,41.75,41.79,41.72,41.75,38000.0,22.4825,22.5041,22.4664,22.4825,38000.0
2009-10-14 15:00:00,41.75,41.85,41.72,41.81,40500.0,22.4825,22.5364,22.4664,22.5149,40500.0
2009-10-14 15:05:00,41.8,41.85,41.78,41.82,32000.0,22.5095,22.5364,22.4987,22.5202,32000.0
2009-10-14 15:10:00,41.83,41.88,41.8,41.87,68100.0,22.5256,22.5526,22.5095,22.5472,68100.0
2009-10-14 15:15:00,41.88,41.93,41.86,41.9,24100.0,22.5526,22.5795,22.5418,22.5633,24100.0
2009-10-14 15:20:00,41.89,41.92,41.85,41.87,49700.0,22.5579,22.5741,22.5364,22.5472,49700.0
2009-10-14 15:25:00,41.88,41.99,41.86,41.95,30600.0,22.5526,22.6118,22.5418,22.5902,30600.0
2009-10-14 15:30:00,41.95,41.98,41.89,41.98,23200.0,22.5902,22.6064,22.5579,22.6064,23200.0
2009-10-14 15:35:00,41.97,42.12,41.97,42.12,37300.0,22.601,22.6818,22.601,22.6818,37300.0
2009-10-14 15:40:00,42.12,42.12,42.05,42.09,66800.0,22.6818,22.6818,22.6441,22.6656,66800.0
2009-10-14 15:45:00,42.08,42.14,42.01,42.03,28800.0,22.6603,22.6926,22.6226,22.6333,28800.0
2009-10-14 15:50:00,42.03,42.34,42.02,42.33,31000.0,22.6333,22.8003,22.6279,22.7949,31000.0
2009-10-14 15:55:00,42.35,42.38,42.25,42.25,85100.0,22.8057,22.8218,22.7518,22.7518,85100.0
2009-10-15 09:30:00,41.87,42.02,41.82,42.0,201000.0,22.5472,22.6279,22.5202,22.6172,201000.0
2009-10-15 09:35:00,42.01,42.01,41.7,41.77,97200.0,22.6226,22.6226,22.4556,22.4933,97200.0
2009-10-15 09:40:00,41.78,41.79,41.64,41.78,118200.0,22.4987,22.5041,22.4233,22.4987,118200.0
2009-10-15 09:45:00,41.79,41.87,41.76,41.79,95700.0,22.5041,22.5472,22.4879,22.5041,95700.0
2009-10-15 09:50:00,41.78,41.96,41.78,41.88,99100.0,22.4987,22.5956,22.4987,22.5526,99100.0
2009-10-15 09:55:00,41.87,41.99,41.81,41.94,91600.0,22.5472,22.6118,22.5149,22.5849,91600.0
2009-10-15 10:00:00,41.91,41.98,41.8,41.85,109200.0,22.5687,22.6064,22.5095,22.5364,109200.0
2009-10-15 10:05:00,41.85,41.88,41.79,41.84,42700.0,22.5364,22.5526,22.5041,22.531,42700.0
2009-10-15 10:10:00,41.83,41.88,41.62,41.78,54900.0,22.5256,22.5526,22.4125,22.4987,54900.0
2009-10-15 10:15:00,41.78,41.8,41.72,41.78,41500.0,22.4987,22.5095,22.4664,22.4987,41500.0
2009-10-15 10:20:00,41.79,41.91,41.72,41.89,52900.0,22.5041,22.5687,22.4664,22.5579,52900.0
2009-10-15 10:25:00,41.88,41.89,41.79,41.84,49100.0,22.5526,22.5579,22.5041,22.531,49100.0
2009-10-15 10:30:00,41.82,41.89,41.77,41.88,32900.0,22.5202,22.5579,22.4933,22.5526,32900.0
2009-10-15 10:35:00,41.88,41.88,41.74,41.76,34900.0,22.5526,22.5526,22.4772,22.4879,34900.0
2009-10-15 10:40:00,41.74,41.82,41.72,41.81,44100.0,22.4772,22.5202,22.4664,22.5149,44100.0
2009-10-15 10:45:00,41.8,41.8,41.72,41.76,35700.0,22.5095,22.5095,22.4664,22.4879,35700.0
2009-10-15 10:50:00,41.74,41.87,41.71,41.87,56600.0,22.4772,22.5472,22.461,22.5472,56600.0
2009-10-15 10:55:00,41.88,41.91,41.83,41.91,43900.0,22.5526,22.5687,22.5256,22.5687,43900.0
2009-10-15 11:00:00,41.9,41.92,41.81,41.85,95500.0,22.5633,22.5741,22.5149,22.5364,95500.0
2009-10-15 11:05:00,41.86,41.93,41.85,41.87,58800.0,22.5418,22.5795,22.5364,22.5472,58800.0
2009-10-15 11:10:00,41.87,41.93,41.87,41.88,49100.0,22.5472,22.5795,22.5472,22.5526,49100.0
2009-10-15 11:15:00,41.89,41.89,41.8,41.81,26700.0,22.5579,22.5579,22.5095,22.5149,26700.0
2009-10-15 11:20:00,41.8,41.86,41.74,41.78,65500.0,22.5095,22.5418,22.4772,22.4987,65500.0
2009-10-15 11:25:00,41.77,41.81,41.74,41.75,18400.0,22.4933,22.5149,22.4772,22.4825,18400.0
2009-10-15 11:30:00,41.76,41.81,41.75,41.79,18900.0,22.4879,22.5149,22.4825,22.5041,18900.0
2009-10-15 11:35:00,41.8,41.89,41.77,41.88,20400.0,22.5095,22.5579,22.4933,22.5526,20400.0
2009-10-15 11:40:00,41.87,41.87,41.82,41.85,23100.0,22.5472,22.5472,22.5202,22.5364,23100.0
2009-10-15 11:45:00,41.83,41.88,41.8,41.88,15000.0,22.5256,22.5526,22.5095,22.5526,15000.0
2009-10-15 11:50:00,41.87,41.9,41.81,41.82,26000.0,22.5472,22.5633,22.5149,22.5202,26000.0
2009-10-15 11:55:00,41.83,41.9,41.81,41.88,27900.0,22.5256,22.5633,22.5149,22.5526,27900.0
2009-10-15 12:00:00,41.88,41.94,41.86,41.9,42700.0,22.5526,22.5849,22.5418,22.5633,42700.0
2009-10-15 12:05:00,41.91,41.91,41.85,41.89,27700.0,22.5687,22.5687,22.5364,22.5579,27700.0
2009-10-15 12:10:00,41.9,41.94,41.87,41.88,68600.0,22.5633,22.5849,22.5472,22.5526,68600.0
2009-10-15 12:15:00,41.88,41.94,41.87,41.92,12300.0,22.5526,22.5849,22.5472,22.5741,12300.0
2009-10-15 12:20:00,41.93,41.93,41.89,41.91,5800.0,22.5795,22.5795,22.5579,22.5687,5800.0
2009-10-15 12:25:00,41.9,41.91,41.85,41.86,8500.0,22.5633,22.5687,22.5364,22.5418,8500.0
2009-10-15 12:30:00,41.86,41.87,41.79,41.82,33100.0,22.5418,22.5472,22.5041,22.5202,33100.0
2009-10-15 12:35:00,41.81,41.81,41.79,41.8,13500.0,22.5149,22.5149,22.5041,22.5095,13500.0
2009-10-15 12:40:00,41.79,41.8,41.74,41.79,18800.0,22.5041,22.5095,22.4772,22.5041,18800.0
2009-10-15 12:45:00,41.79,41.82,41.74,41.82,31300.0,22.5041,22.5202,22.4772,22.5202,31300.0
2009-10-15 12:50:00,41.82,41.82,41.76,41.81,19200.0,22.5202,22.5202,22.4879,22.5149,19200.0
2009-10-15 12:55:00,41.8,41.8,41.75,41.78,9600.0,22.5095,22.5095,22.4825,22.4987,9600.0
2009-10-15 13:00:00,41.79,41.87,41.78,41.87,17900.0,22.5041,22.5472,22.4987,22.5472,17900.0
2009-10-15 13:05:00,41.84,41.87,41.8,41.8,25900.0,22.531,22.5472,22.5095,22.5095,25900.0
2009-10-15 13:10:00,41.81,41.81,41.72,41.78,11600.0,22.5149,22.5149,22.4664,22.4987,11600.0
2009-10-15 13:15:00,41.78,41.85,41.78,41.81,12000.0,22.4987,22.5364,22.4987,22.5149,12000.0
2009-10-15 13:20:00,41.81,41.83,41.81,41.83,8200.0,22.5149,22.5256,22.5149,22.5256,8200.0
2009-10-15 13:25:00,41.82,41.85,41.8,41.83,14600.0,22.5202,22.5364,22.5095,22.5256,14600.0
2009-10-15 13:30:00,41.85,41.86,41.81,41.83,17800.0,22.5364,22.5418,22.5149,22.5256,17800.0
2009-10-15 13:35:00,41.82,41.86,41.79,41.83,10600.0,22.5202,22.5418,22.5041,22.5256,10600.0
2009-10-15 13:40:00,41.84,41.84,41.75,41.78,14000.0,22.531,22.531,22.4825,22.4987,14000.0
2009-10-15 13:45:00,41.77,41.8,41.71,41.74,25500.0,22.4933,22.5095,22.461,22.4772,25500.0
2009-10-15 13:50:00,41.73,41.74,41.71,41.74,5200.0,22.4718,22.4772,22.461,22.4772,5200.0
2009-10-15 13:55:00,41.72,41.78,41.71,41.73,29100.0,22.4664,22.4987,22.461,22.4718,29100.0
2009-10-15 14:00:00,41.74,41.81,41.74,41.81,8900.0,22.4772,22.5149,22.4772,22.5149,8900.0
2009-10-15 14:05:00,41.81,41.82,41.76,41.77,13300.0,22.5149,22.5202,22.4879,22.4933,13300.0
2009-10-15 14:10:00,41.76,41.82,41.72,41.72,8300.0,22.4879,22.5202,22.4664,22.4664,8300.0
2009-10-15 14:15:00,41.73,41.79,41.7,41.79,33100.0,22.4718,22.5041,22.4556,22.5041,33100.0
2009-10-15 14:20:00,41.76,41.78,41.71,41.72,19100.0,22.4879,22.4987,22.461,22.4664,19100.0
2009-10-15 14:25:00,41.74,41.78,41.71,41.73,33500.0,22.4772,22.4987,22.461,22.4718,33500.0
2009-10-15 14:30:00,41.72,41.79,41.72,41.78,15400.0,22.4664,22.5041,22.4664,22.4987,15400.0
2009-10-15 14:35:00,41.78,41.85,41.78,41.84,19400.0,22.4987,22.5364,22.4987,22.531,19400.0
2009-10-15 14:40:00,41.84,41.88,41.83,41.88,8900.0,22.531,22.5526,22.5256,22.5526,8900.0
2009-10-15 14:45:00,41.89,41.89,41.81,41.86,12800.0,22.5579,22.5579,22.5149,22.5418,12800.0
2009-10-15 14:50:00,41.88,42.0,41.88,41.97,38200.0,22.5526,22.6172,22.5526,22.601,38200.0
2009-10-15 14:55:00,41.98,42.0,41.9,41.93,31700.0,22.6064,22.6172,22.5633,22.5795,31700.0
2009-10-15 15:00:00,41.94,41.98,41.93,41.98,30600.0,22.5849,22.6064,22.5795,22.6064,30600.0
2009-10-15 15:05:00,41.98,42.03,41.94,42.0,42500.0,22.6064,22.6333,22.5849,22.6172,42500.0
2009-10-15 15:10:00,41.99,42.03,41.94,41.96,32600.0,22.6118,22.6333,22.5849,22.5956,32600.0
2009-10-15 15:15:00,41.96,41.97,41.92,41.93,20200.0,22.5956,22.601,22.5741,22.5795,20200.0
2009-10-15 15:20:00,41.91,41.95,41.84,41.84,25100.0,22.5687,22.5902,22.531,22.531,25100.0
2009-10-15 15:25:00,41.85,41.91,41.83,41.83,46100.0,22.5364,22.5687,22.5256,22.5256,46100.0
2009-10-15 15:30:00,41.81,41.9,41.81,41.9,31600.0,22.5149,22.5633,22.5149,22.5633,31600.0
2009-10-15 15:35:00,41.9,41.95,41.87,41.94,27700.0,22.5633,22.5902,22.5472,22.5849,27700.0
2009-10-15 15:40:00,41.95,41.96,41.86,41.87,24300.0,22.5902,22.5956,22.5418,22.5472,24300.0
2009-10-15 15:45:00,41.87,41.96,41.85,41.94,30300.0,22.5472,22.5956,22.5364,22.5849,30300.0
2009-10-15 15:50:00,41.91,41.98,41.91,41.92,48300.0,22.5687,22.6064,22.5687,22.5741,48300.0
2009-10-15 15:55:00,41.93,41.94,41.86,41.9,42100.0,22.5795,22.5849,22.5418,22.5633,42100.0
2009-10-16 09:30:00,41.31,41.43,41.21,41.23,87900.0,22.2456,22.3102,22.1918,22.2025,87900.0
2009-10-16 09:35:00,41.24,41.31,41.21,41.31,46300.0,22.2079,22.2456,22.1918,22.2456,46300.0
2009-10-16 09:40:00,41.34,41.4,41.2,41.21,76900.0,22.2618,22.2941,22.1864,22.1918,76900.0
2009-10-16 09:45:00,41.21,41.32,41.18,41.3,41300.0,22.1918,22.251,22.1756,22.2402,41300.0
2009-10-16 09:50:00,41.29,41.3,41.11,41.15,45700.0,22.2348,22.2402,22.1379,22.1594,45700.0
2009-10-16 09:55:00,41.15,41.3,41.07,41.1,120500.0,22.1594,22.2402,22.1164,22.1325,120500.0
2009-10-16 10:00:00,41.09,41.11,40.91,40.94,127200.0,22.1271,22.1379,22.0302,22.0464,127200.0
2009-10-16 10:05:00,40.92,40.98,40.88,40.97,67400.0,22.0356,22.0679,22.014,22.0625,67400.0
2009-10-16 10:10:00,40.96,41.01,40.92,40.94,41500.0,22.0571,22.0841,22.0356,22.0464,41500.0
2009-10-16 10:15:00,40.93,41.0,40.88,40.94,38200.0,22.041,22.0787,22.014,22.0464,38200.0
2009-10-16 10:20:00,40.94,41.03,40.93,40.97,29900.0,22.0464,22.0948,22.041,22.0625,29900.0
2009-10-16 10:25:00,40.99,41.0,40.93,40.97,44700.0,22.0733,22.0787,22.041,22.0625,44700.0
2009-10-16 10:30:00,40.95,40.96,40.89,40.95,29100.0,22.0517,22.0571,22.0194,22.0517,29100.0
2009-10-16 10:35:00,40.94,40.94,40.84,40.88,20600.0,22.0464,22.0464,21.9925,22.014,20600.0
2009-10-16 10:40:00,40.86,40.89,40.8,40.89,46100.0,22.0033,22.0194,21.971,22.0194,46100.0
2009-10-16 10:45:00,40.88,40.91,40.87,40.88,13100.0,22.014,22.0302,22.0087,22.014,13100.0
2009-10-16 10:50:00,40.87,40.87,40.79,40.84,34500.0,22.0087,22.0087,21.9656,21.9925,34500.0
2009-10-16 10:55:00,40.83,40.86,40.79,40.86,24100.0,21.9871,22.0033,21.9656,22.0033,24100.0
2009-10-16 11:00:00,40.85,40.9,40.81,40.82,24600.0,21.9979,22.0248,21.9764,21.9817,24600.0
2009-10-16 11:05:00,40.82,40.86,40.79,40.8,44800.0,21.9817,22.0033,21.9656,21.971,44800.0
2009-10-16 11:10:00,40.81,40.86,40.81,40.82,16200.0,21.9764,22.0033,21.9764,21.9817,16200.0
2009-10-16 11:15:00,40.81,40.95,40.81,40.95,21200.0,21.9764,22.0517,21.9764,22.0517,21200.0
2009-10-16 11:20:00,40.95,41.0,40.89,40.89,15900.0,22.0517,22.0787,22.0194,22.0194,15900.0
2009-10-16 11:25:00,40.89,40.91,40.8,40.84,27400.0,22.0194,22.0302,21.971,21.9925,27400.0
2009-10-16 11:30:00,40.83,40.83,40.69,40.69,32600.0,21.9871,21.9871,21.9117,21.9117,32600.0
2009-10-16 11:35:00,40.7,40.71,40.67,40.67,14600.0,21.9171,21.9225,21.901,21.901,14600.0
2009-10-16 11:40:00,40.66,40.76,40.66,40.74,30100.0,21.8956,21.9494,21.8956,21.9387,30100.0
2009-10-16 11:45:00,40.74,40.78,40.72,40.74,11500.0,21.9387,21.9602,21.9279,21.9387,11500.0
2009-10-16 11:50:00,40.75,40.75,40.68,40.7,10200.0,21.944,21.944,21.9063,21.9171,10200.0
2009-10-16 11:55:00,40.71,40.76,40.7,40.72,15100.0,21.9225,21.9494,21.9171,21.9279,15100.0
2009-10-16 12:00:00,40.75,40.77,40.71,40.74,12300.0,21.944,21.9548,21.9225,21.9387,12300.0
2009-10-16 12:05:00,40.72,40.76,40.72,40.75,14200.0,21.9279,21.9494,21.9279,21.944,14200.0
2009-10-16 12:10:00,40.75,40.85,40.74,40.83,18900.0,21.944,21.9979,21.9387,21.9871,18900.0
2009-10-16 12:15:00,40.84,40.87,40.8,40.82,14400.0,21.9925,22.0087,21.971,21.9817,14400.0
2009-10-16 12:20:00,40.81,40.85,40.78,40.81,19900.0,21.9764,21.9979,21.9602,21.9764,19900.0
2009-10-16 12:25:00,40.8,40.81,40.74,40.76,32900.0,21.971,21.9764,21.9387,21.9494,32900.0
2009-10-16 12:30:00,40.76,40.78,40.73,40.76,9500.0,21.9494,21.9602,21.9333,21.9494,9500.0
2009-10-16 12:35:00,40.77,40.79,40.74,40.74,15600.0,21.9548,21.9656,21.9387,21.9387,15600.0
2009-10-16 12:40:00,40.75,40.78,40.74,40.77,6000.0,21.944,21.9602,21.9387,21.9548,6000.0
2009-10-16 12:45:00,40.77,40.78,40.72,40.76,23800.0,21.9548,21.9602,21.9279,21.9494,23800.0
2009-10-16 12:50:00,40.76,40.77,40.74,40.75,12400.0,21.9494,21.9548,21.9387,21.944,12400.0
2009-10-16 12:55:00,40.74,40.79,40.72,40.76,28700.0,21.9387,21.9656,21.9279,21.9494,28700.0
2009-10-16 13:00:00,40.76,40.79,40.75,40.78,16700.0,21.9494,21.9656,21.944,21.9602,16700.0
2009-10-16 13:05:00,40.77,40.81,40.72,40.81,16900.0,21.9548,21.9764,21.9279,21.9764,16900.0
2009-10-16 13:10:00,40.82,40.9,40.82,40.89,18600.0,21.9817,22.0248,21.9817,22.0194,18600.0
2009-10-16 13:15:00,40.9,40.98,40.9,40.98,27200.0,22.0248,22.0679,22.0248,22.0679,27200.0
2009-10-16 13:20:00,40.99,41.02,40.98,41.0,14800.0,22.0733,22.0894,22.0679,22.0787,14800.0
2009-10-16 13:25:00,41.01,41.08,40.99,41.08,33700.0,22.0841,22.1217,22.0733,22.1217,33700.0
2009-10-16 13:30:00,41.09,41.12,41.06,41.07,29100.0,22.1271,22.1433,22.111,22.1164,29100.0
2009-10-16 13:35:00,41.11,41.11,41.03,41.03,20600.0,22.1379,22.1379,22.0948,22.0948,20600.0
2009-10-16 13:40:00,41.04,41.11,41.04,41.1,34500.0,22.1002,22.1379,22.1002,22.1325,34500.0
2009-10-16 13:45:00,41.1,41.13,41.07,41.1,19000.0,22.1325,22.1487,22.1164,22.1325,19000.0
2009-10-16 13:50:00,41.11,41.16,41.05,41.08,32500.0,22.1379,22.1648,22.1056,22.1217,32500.0
2009-10-16 13:55:00,41.08,41.08,41.03,41.03,13700.0,22.1217,22.1217,22.0948,22.0948,13700.0
2009-10-16 14:00:00,41.03,41.04,40.95,40.95,16300.0,22.0948,22.1002,22.0517,22.0517,16300.0
2009-10-16 14:05:00,40.92,40.93,40.88,40.91,30400.0,22.0356,22.041,22.014,22.0302,30400.0
2009-10-16 14:10:00,40.91,40.97,40.88,40.97,29900.0,22.0302,22.0625,22.014,22.0625,29900.0
2009-10-16 14:15:00,40.98,40.98,40.94,40.98,23800.0,22.0679,22.0679,22.0464,22.0679,23800.0
2009-10-16 14:20:00,40.96,41.05,40.94,41.05,38000.0,22.0571,22.1056,22.0464,22.1056,38000.0
2009-10-16 14:25:00,41.04,41.05,41.0,41.0,19200.0,22.1002,22.1056,22.0787,22.0787,19200.0
2009-10-16 14:30:00,41.0,41.08,40.96,41.04,36900.0,22.0787,22.1217,22.0571,22.1002,36900.0
2009-10-16 14:35:00,41.04,41.05,41.03,41.05,8800.0,22.1002,22.1056,22.0948,22.1056,8800.0
2009-10-16 14:40:00,41.04,41.05,40.98,40.98,6700.0,22.1002,22.1056,22.0679,22.0679,6700.0
2009-10-16 14:45:00,40.98,41.01,40.96,41.01,26500.0,22.0679,22.0841,22.0571,22.0841,26500.0
2009-10-16 14:50:00,40.99,41.01,40.98,41.01,5100.0,22.0733,22.0841,22.0679,22.0841,5100.0
2009-10-16 14:55:00,40.98,41.01,40.97,40.99,27100.0,22.0679,22.0841,22.0625,22.0733,27100.0
2009-10-16 15:00:00,40.99,41.01,40.97,41.01,5200.0,22.0733,22.0841,22.0625,22.0841,5200.0
2009-10-16 15:05:00,41.02,41.04,41.0,41.0,14300.0,22.0894,22.1002,22.0787,22.0787,14300.0
2009-10-16 15:10:00,41.02,41.1,41.0,41.06,48400.0,22.0894,22.1325,22.0787,22.111,48400.0
2009-10-16 15:15:00,41.07,41.13,41.02,41.09,57800.0,22.1164,22.1487,22.0894,22.1271,57800.0
2009-10-16 15:20:00,41.09,41.09,41.02,41.06,22800.0,22.1271,22.1271,22.0894,22.111,22800.0
2009-10-16 15:25:00,41.05,41.13,41.03,41.13,42600.0,22.1056,22.1487,22.0948,22.1487,42600.0
2009-10-16 15:30:00,41.13,41.14,41.04,41.11,39200.0,22.1487,22.1541,22.1002,22.1379,39200.0
2009-10-16 15:35:00,41.13,41.19,41.09,41.1,32700.0,22.1487,22.181,22.1271,22.1325,32700.0
2009-10-16 15:40:00,41.1,41.16,41.09,41.09,37200.0,22.1325,22.1648,22.1271,22.1271,37200.0
2009-10-16 15:45:00,41.11,41.14,41.0,41.02,47900.0,22.1379,22.1541,22.0787,22.0894,47900.0
2009-10-16 15:50:00,41.03,41.04,40.85,40.85,92300.0,22.0948,22.1002,21.9979,21.9979,92300.0
2009-10-16 15:55:00,40.86,40.87,40.77,40.83,73500.0,22.0033,22.0087,21.9548,21.9871,73500.0
2009-10-19 09:30:00,41.05,41.21,41.01,41.21,206800.0,22.1056,22.1918,22.0841,22.1918,206800.0
2009-10-19 09:35:00,41.21,41.34,41.17,41.28,72100.0,22.1918,22.2618,22.1702,22.2295,72100.0
2009-10-19 09:40:00,41.29,41.32,40.95,40.95,86000.0,22.2348,22.251,22.0517,22.0517,86000.0
2009-10-19 09:45:00,40.96,41.11,40.92,41.08,68300.0,22.0571,22.1379,22.0356,22.1217,68300.0
2009-10-19 09:50:00,41.1,41.1,40.9,40.9,30700.0,22.1325,22.1325,22.0248,22.0248,30700.0
2009-10-19 09:55:00,40.9,40.95,40.83,40.93,41700.0,22.0248,22.0517,21.9871,22.041,41700.0
2009-10-19 10:00:00,40.91,41.21,40.89,41.21,46500.0,22.0302,22.1918,22.0194,22.1918,46500.0
2009-10-19 10:05:00,41.21,41.28,41.16,41.17,60400.0,22.1918,22.2295,22.1648,22.1702,60400.0
2009-10-19 10:10:00,41.17,41.27,41.17,41.19,55800.0,22.1702,22.2241,22.1702,22.181,55800.0
2009-10-19 10:15:00,41.22,41.22,41.11,41.14,41200.0,22.1971,22.1971,22.1379,22.1541,41200.0
2009-10-19 10:20:00,41.14,41.4,41.14,41.32,45400.0,22.1541,22.2941,22.1541,22.251,45400.0
2009-10-19 10:25:00,41.33,41.38,41.3,41.36,59700.0,22.2564,22.2833,22.2402,22.2725,59700.0
2009-10-19 10:30:00,41.36,41.52,41.36,41.48,53700.0,22.2725,22.3587,22.2725,22.3372,53700.0
2009-10-19 10:35:00,41.48,41.5,41.43,41.47,14200.0,22.3372,22.3479,22.3102,22.3318,14200.0
2009-10-19 10:40:00,41.46,41.53,41.44,41.46,26100.0,22.3264,22.3641,22.3156,22.3264,26100.0
2009-10-19 10:45:00,41.48,41.55,41.46,41.51,39500.0,22.3372,22.3748,22.3264,22.3533,39500.0
2009-10-19 10:50:00,41.51,41.55,41.43,41.47,23300.0,22.3533,22.3748,22.3102,22.3318,23300.0
2009-10-19 10:55:00,41.48,41.52,41.39,41.39,30000.0,22.3372,22.3587,22.2887,22.2887,30000.0
2009-10-19 11:00:00,41.4,41.5,41.39,41.47,54500.0,22.2941,22.3479,22.2887,22.3318,54500.0
2009-10-19 11:05:00,41.46,41.49,41.4,41.42,36900.0,22.3264,22.3425,22.2941,22.3048,36900.0
2009-10-19 11:10:00,41.43,41.48,41.4,41.41,34500.0,22.3102,22.3372,22.2941,22.2995,34500.0
2009-10-19 11:15:00,41.41,41.51,41.41,41.49,22200.0,22.2995,22.3533,22.2995,22.3425,22200.0
2009-10-19 11:20:00,41.49,41.54,41.42,41.54,23000.0,22.3425,22.3695,22.3048,22.3695,23000.0
2009-10-19 11:25:00,41.56,41.64,41.53,41.62,27200.0,22.3802,22.4233,22.3641,22.4125,27200.0
2009-10-19 11:30:00,41.62,41.67,41.58,41.6,28600.0,22.4125,22.4395,22.391,22.4018,28600.0
2009-10-19 11:35:00,41.58,41.65,41.51,41.52,29300.0,22.391,22.4287,22.3533,22.3587,29300.0
2009-10-19 11:40:00,41.52,41.59,41.5,41.51,21600.0,22.3587,22.3964,22.3479,22.3533,21600.0
2009-10-19 11:45:00,41.52,41.58,41.5,41.56,44700.0,22.3587,22.391,22.3479,22.3802,44700.0
2009-10-19 11:50:00,41.56,41.66,41.53,41.63,34800.0,22.3802,22.4341,22.3641,22.4179,34800.0
2009-10-19 11:55:00,41.61,41.64,41.53,41.54,21800.0,22.4072,22.4233,22.3641,22.3695,21800.0
2009-10-19 12:00:00,41.53,41.57,41.53,41.57,12800.0,22.3641,22.3856,22.3641,22.3856,12800.0
2009-10-19 12:05:00,41.58,41.66,41.56,41.65,17300.0,22.391,22.4341,22.3802,22.4287,17300.0
2009-10-19 12:10:00,41.65,41.66,41.59,41.62,12100.0,22.4287,22.4341,22.3964,22.4125,12100.0
2009-10-19 12:15:00,41.61,41.62,41.59,41.59,8800.0,22.4072,22.4125,22.3964,22.3964,8800.0
2009-10-19 12:20:00,41.6,41.61,41.56,41.57,13500.0,22.4018,22.4072,22.3802,22.3856,13500.0
2009-10-19 12:25:00,41.58,41.61,41.56,41.57,26600.0,22.391,22.4072,22.3802,22.3856,26600.0
2009-10-19 12:30:00,41.58,41.59,41.55,41.55,5800.0,22.391,22.3964,22.3748,22.3748,5800.0
2009-10-19 12:35:00,41.54,41.57,41.53,41.53,9200.0,22.3695,22.3856,22.3641,22.3641,9200.0
2009-10-19 12:40:00,41.54,41.58,41.53,41.54,14700.0,22.3695,22.391,22.3641,22.3695,14700.0
2009-10-19 12:45:00,41.56,41.59,41.56,41.59,6600.0,22.3802,22.3964,22.3802,22.3964,6600.0
2009-10-19 12:50:00,41.61,41.61,41.54,41.56,20000.0,22.4072,22.4072,22.3695,22.3802,20000.0
2009-10-19 12:55:00,41.56,41.58,41.56,41.56,2700.0,22.3802,22.391,22.3802,22.3802,2700.0
2009-10-19 13:00:00,41.56,41.62,41.49,41.6,25400.0,22.3802,22.4125,22.3425,22.4018,25400.0
2009-10-19 13:05:00,41.62,41.65,41.6,41.65,6000.0,22.4125,22.4287,22.4018,22.4287,6000.0
2009-10-19 13:10:00,41.63,41.65,41.56,41.6,12900.0,22.4179,22.4287,22.3802,22.4018,12900.0
2009-10-19 13:15:00,41.6,41.6,41.5,41.55,16700.0,22.4018,22.4018,22.3479,22.3748,16700.0
2009-10-19 13:20:00,41.55,41.6,41.55,41.58,20200.0,22.3748,22.4018,22.3748,22.391,20200.0
2009-10-19 13:25:00,41.57,41.67,41.56,41.59,25800.0,22.3856,22.4395,22.3802,22.3964,25800.0
2009-10-19 13:30:00,41.6,41.62,41.59,41.59,10800.0,22.4018,22.4125,22.3964,22.3964,10800.0
2009-10-19 13:35:00,41.62,41.67,41.58,41.62,24400.0,22.4125,22.4395,22.391,22.4125,24400.0
2009-10-19 13:40:00,41.62,41.64,41.56,41.58,19000.0,22.4125,22.4233,22.3802,22.391,19000.0
2009-10-19 13:45:00,41.58,41.58,41.46,41.47,28000.0,22.391,22.391,22.3264,22.3318,28000.0
2009-10-19 13:50:00,41.5,41.56,41.5,41.52,17100.0,22.3479,22.3802,22.3479,22.3587,17100.0
2009-10-19 13:55:00,41.51,41.55,41.5,41.54,46600.0,22.3533,22.3748,22.3479,22.3695,46600.0
2009-10-19 14:00:00,41.53,41.56,41.52,41.56,11400.0,22.3641,22.3802,22.3587,22.3802,11400.0
2009-10-19 14:05:00,41.57,41.6,41.53,41.56,26100.0,22.3856,22.4018,22.3641,22.3802,26100.0
2009-10-19 14:10:00,41.57,41.7,41.55,41.7,20900.0,22.3856,22.4556,22.3748,22.4556,20900.0
2009-10-19 14:15:00,41.71,41.74,41.69,41.71,12100.0,22.461,22.4772,22.4502,22.461,12100.0
2009-10-19 14:20:00,41.71,41.75,41.66,41.72,55800.0,22.461,22.4825,22.4341,22.4664,55800.0
2009-10-19 14:25:00,41.72,41.72,41.69,41.71,9800.0,22.4664,22.4664,22.4502,22.461,9800.0
2009-10-19 14:30:00,41.72,41.75,41.67,41.69,22200.0,22.4664,22.4825,22.4395,22.4502,22200.0
2009-10-19 14:35:00,41.7,41.7,41.64,41.65,8000.0,22.4556,22.4556,22.4233,22.4287,8000.0
2009-10-19 14:40:00,41.67,41.72,41.66,41.66,17200.0,22.4395,22.4664,22.4341,22.4341,17200.0
2009-10-19 14:45:00,41.67,41.69,41.66,41.68,8000.0,22.4395,22.4502,22.4341,22.4449,8000.0
2009-10-19 14:50:00,41.68,41.71,41.66,41.68,26400.0,22.4449,22.461,22.4341,22.4449,26400.0
2009-10-19 14:55:00,41.68,41.72,41.67,41.72,30800.0,22.4449,22.4664,22.4395,22.4664,30800.0
2009-10-19 15:00:00,41.72,41.72,41.63,41.7,24300.0,22.4664,22.4664,22.4179,22.4556,24300.0
2009-10-19 15:05:00,41.69,41.7,41.65,41.69,16000.0,22.4502,22.4556,22.4287,22.4502,16000.0
2009-10-19 15:10:00,41.69,41.72,41.64,41.67,23100.0,22.4502,22.4664,22.4233,22.4395,23100.0
2009-10-19 15:15:00,41.66,41.67,41.61,41.64,17100.0,22.4341,22.4395,22.4072,22.4233,17100.0
2009-10-19 15:20:00,41.66,41.66,41.57,41.61,26400.0,22.4341,22.4341,22.3856,22.4072,26400.0
2009-10-19 15:25:00,41.62,41.63,41.58,41.62,11100.0,22.4125,22.4179,22.391,22.4125,11100.0
2009-10-19 15:30:00,41.62,41.65,41.6,41.6,17000.0,22.4125,22.4287,22.4018,22.4018,17000.0
2009-10-19 15:35:00,41.6,41.61,41.55,41.55,17800.0,22.4018,22.4072,22.3748,22.3748,17800.0
2009-10-19 15:40:00,41.55,41.69,41.54,41.66,55700.0,22.3748,22.4502,22.3695,22.4341,55700.0
2009-10-19 15:45:00,41.67,41.71,41.63,41.67,51700.0,22.4395,22.461,22.4179,22.4395,51700.0
2009-10-19 15:50:00,41.67,41.68,41.6,41.63,22000.0,22.4395,22.4449,22.4018,22.4179,22000.0
2009-10-19 15:55:00,41.63,41.64,41.58,41.61,86200.0,22.4179,22.4233,22.391,22.4072,86200.0
2009-10-20 09:30:00,41.57,41.64,41.29,41.33,109500.0,22.3856,22.4233,22.2348,22.2564,109500.0
2009-10-20 09:35:00,41.32,41.37,41.09,41.11,75400.0,22.251,22.2779,22.1271,22.1379,75400.0
2009-10-20 09:40:00,41.1,41.13,40.92,40.97,52500.0,22.1325,22.1487,22.0356,22.0625,52500.0
2009-10-20 09:45:00,40.96,41.08,40.92,41.08,18800.0,22.0571,22.1217,22.0356,22.1217,18800.0
2009-10-20 09:50:00,41.08,41.08,40.96,41.07,29500.0,22.1217,22.1217,22.0571,22.1164,29500.0
2009-10-20 09:55:00,41.07,41.12,41.02,41.12,27000.0,22.1164,22.1433,22.0894,22.1433,27000.0
2009-10-20 10:00:00,41.12,41.19,41.1,41.17,23600.0,22.1433,22.181,22.1325,22.1702,23600.0
2009-10-20 10:05:00,41.17,41.24,41.15,41.23,28600.0,22.1702,22.2079,22.1594,22.2025,28600.0
2009-10-20 10:10:00,41.22,41.28,41.18,41.2,40800.0,22.1971,22.2295,22.1756,22.1864,40800.0
2009-10-20 10:15:00,41.2,41.2,41.02,41.09,48800.0,22.1864,22.1864,22.0894,22.1271,48800.0
2009-10-20 10:20:00,41.1,41.14,41.02,41.11,21400.0,22.1325,22.1541,22.0894,22.1379,21400.0
2009-10-20 10:25:00,41.12,41.13,41.06,41.08,20500.0,22.1433,22.1487,22.111,22.1217,20500.0
2009-10-20 10:30:00,41.06,41.08,40.93,40.96,22500.0,22.111,22.1217,22.041,22.0571,22500.0
2009-10-20 10:35:00,40.95,41.01,40.95,40.96,28700.0,22.0517,22.0841,22.0517,22.0571,28700.0
2009-10-20 10:40:00,40.96,40.97,40.89,40.89,43200.0,22.0571,22.0625,22.0194,22.0194,43200.0
2009-10-20 10:45:00,40.89,40.93,40.88,40.89,40100.0,22.0194,22.041,22.014,22.0194,40100.0
2009-10-20 10:50:00,40.9,41.02,40.89,41.01,8400.0,22.0248,22.0894,22.0194,22.0841,8400.0
2009-10-20 10:55:00,41.01,41.09,41.0,41.01,15400.0,22.0841,22.1271,22.0787,22.0841,15400.0
2009-10-20 11:00:00,41.01,41.04,40.98,40.98,7800.0,22.0841,22.1002,22.0679,22.0679,7800.0
2009-10-20 11:05:00,40.97,41.0,40.93,40.96,16600.0,22.0625,22.0787,22.041,22.0571,16600.0
2009-10-20 11:10:00,40.94,41.01,40.92,41.01,17600.0,22.0464,22.0841,22.0356,22.0841,17600.0
2009-10-20 11:15:00,40.99,41.01,40.95,40.96,13600.0,22.0733,22.0841,22.0517,22.0571,13600.0
2009-10-20 11:20:00,40.94,40.96,40.91,40.91,11300.0,22.0464,22.0571,22.0302,22.0302,11300.0
2009-10-20 11:25:00,40.89,40.91,40.85,40.88,21300.0,22.0194,22.0302,21.9979,22.014,21300.0
2009-10-20 11:30:00,40.88,40.91,40.85,40.89,15700.0,22.014,22.0302,21.9979,22.0194,15700.0
2009-10-20 11:35:00,40.89,40.89,40.81,40.84,24800.0,22.0194,22.0194,21.9764,21.9925,24800.0
2009-10-20 11:40:00,40.83,40.91,40.83,40.89,23300.0,21.9871,22.0302,21.9871,22.0194,23300.0
2009-10-20 11:45:00,40.86,40.9,40.81,40.88,26800.0,22.0033,22.0248,21.9764,22.014,26800.0
2009-10-20 11:50:00,40.91,40.94,40.86,40.87,30100.0,22.0302,22.0464,22.0033,22.0087,30100.0
2009-10-20 11:55:00,40.88,40.92,40.85,40.86,16000.0,22.014,22.0356,21.9979,22.0033,16000.0
2009-10-20 12:00:00,40.85,40.92,40.84,40.88,36800.0,21.9979,22.0356,21.9925,22.014,36800.0
2009-10-20 12:05:00,40.89,40.89,40.8,40.87,33900.0,22.0194,22.0194,21.971,22.0087,33900.0
2009-10-20 12:10:00,40.85,40.93,40.81,40.93,31200.0,21.9979,22.041,21.9764,22.041,31200.0
2009-10-20 12:15:00,40.91,40.91,40.81,40.82,20900.0,22.0302,22.0302,21.9764,21.9817,20900.0
2009-10-20 12:20:00,40.81,40.81,40.75,40.8,20300.0,21.9764,21.9764,21.944,21.971,20300.0
2009-10-20 12:25:00,40.8,40.84,40.78,40.81,24100.0,21.971,21.9925,21.9602,21.9764,24100.0
2009-10-20 12:30:00,40.82,40.82,40.75,40.76,26400.0,21.9817,21.9817,21.944,21.9494,26400.0
2009-10-20 12:35:00,40.77,40.77,40.68,40.73,27000.0,21.9548,21.9548,21.9063,21.9333,27000.0
2009-10-20 12:40:00,40.72,40.82,40.72,40.79,26400.0,21.9279,21.9817,21.9279,21.9656,26400.0
2009-10-20 12:45:00,40.79,40.8,40.73,40.74,17900.0,21.9656,21.971,21.9333,21.9387,17900.0
2009-10-20 12:50:00,40.74,40.78,40.69,40.75,26600.0,21.9387,21.9602,21.9117,21.944,26600.0
2009-10-20 12:55:00,40.74,40.76,40.7,40.71,7900.0,21.9387,21.9494,21.9171,21.9225,7900.0
2009-10-20 13:00:00,40.71,40.82,40.7,40.8,13400.0,21.9225,21.9817,21.9171,21.971,13400.0
2009-10-20 13:05:00,40.81,40.85,40.79,40.8,30300.0,21.9764,21.9979,21.9656,21.971,30300.0
2009-10-20 13:10:00,40.8,40.88,40.8,40.87,14400.0,21.971,22.014,21.971,22.0087,14400.0
2009-10-20 13:15:00,40.89,40.89,40.85,40.85,11600.0,22.0194,22.0194,21.9979,21.9979,11600.0
2009-10-20 13:20:00,40.84,40.86,40.84,40.85,11900.0,21.9925,22.0033,21.9925,21.9979,11900.0
2009-10-20 13:25:00,40.85,40.86,40.81,40.85,34400.0,21.9979,22.0033,21.9764,21.9979,34400.0
2009-10-20 13:30:00,40.87,40.91,40.83,40.84,16100.0,22.0087,22.0302,21.9871,21.9925,16100.0
2009-10-20 13:35:00,40.87,40.87,40.82,40.84,19400.0,22.0087,22.0087,21.9817,21.9925,19400.0
2009-10-20 13:40:00,40.84,40.86,40.81,40.85,16200.0,21.9925,22.0033,21.9764,21.9979,16200.0
2009-10-20 13:45:00,40.85,40.94,40.85,40.93,10600.0,21.9979,22.0464,21.9979,22.041,10600.0
2009-10-20 13:50:00,40.95,40.95,40.82,40.83,24500.0,22.0517,22.0517,21.9817,21.9871,24500.0
2009-10-20 13:55:00,40.82,40.82,40.7,40.71,33000.0,21.9817,21.9817,21.9171,21.9225,33000.0
2009-10-20 14:00:00,40.7,40.74,40.68,40.72,39800.0,21.9171,21.9387,21.9063,21.9279,39800.0
2009-10-20 14:05:00,40.72,40.8,40.71,40.77,19700.0,21.9279,21.971,21.9225,21.9548,19700.0
2009-10-20 14:10:00,40.77,40.77,40.75,40.77,2100.0,21.9548,21.9548,21.944,21.9548,2100.0
2009-10-20 14:15:00,40.77,40.88,40.75,40.87,25700.0,21.9548,22.014,21.944,22.0087,25700.0
2009-10-20 14:20:00,40.87,40.87,40.81,40.81,18000.0,22.0087,22.0087,21.9764,21.9764,18000.0
2009-10-20 14:25:00,40.82,40.84,40.78,40.83,13400.0,21.9817,21.9925,21.9602,21.9871,13400.0
2009-10-20 14:30:00,40.82,40.92,40.78,40.87,31100.0,21.9817,22.0356,21.9602,22.0087,31100.0
2009-10-20 14:35:00,40.85,40.9,40.84,40.89,8800.0,21.9979,22.0248,21.9925,22.0194,8800.0
2009-10-20 14:40:00,40.89,40.9,40.84,40.87,26500.0,22.0194,22.0248,21.9925,22.0087,26500.0
2009-10-20 14:45:00,40.9,40.93,40.87,40.88,12200.0,22.0248,22.041,22.0087,22.014,12200.0
2009-10-20 14:50:00,40.86,40.9,40.84,40.87,22000.0,22.0033,22.0248,21.9925,22.0087,22000.0
2009-10-20 14:55:00,40.85,40.9,40.83,40.9,32300.0,21.9979,22.0248,21.9871,22.0248,32300.0
2009-10-20 15:00:00,40.9,40.95,40.89,40.92,19900.0,22.0248,22.0517,22.0194,22.0356,19900.0
2009-10-20 15:05:00,40.93,40.94,40.82,40.85,33000.0,22.041,22.0464,21.9817,21.9979,33000.0
2009-10-20 15:10:00,40.85,40.89,40.81,40.84,37600.0,21.9979,22.0194,21.9764,21.9925,37600.0
2009-10-20 15:15:00,40.86,40.88,40.8,40.88,32000.0,22.0033,22.014,21.971,22.014,32000.0
2009-10-20 15:20:00,40.86,40.9,40.8,40.8,18900.0,22.0033,22.0248,21.971,21.971,18900.0
2009-10-20 15:25:00,40.81,40.9,40.81,40.9,12700.0,21.9764,22.0248,21.9764,22.0248,12700.0
2009-10-20 15:30:00,40.92,40.94,40.85,40.89,59400.0,22.0356,22.0464,21.9979,22.0194,59400.0
2009-10-20 15:35:00,40.92,40.94,40.86,40.86,13300.0,22.0356,22.0464,22.0033,22.0033,13300.0
2009-10-20 15:40:00,40.88,40.95,40.88,40.92,19600.0,22.014,22.0517,22.014,22.0356,19600.0
2009-10-20 15:45:00,40.92,40.98,40.91,40.94,28300.0,22.0356,22.0679,22.0302,22.0464,28300.0
2009-10-20 15:50:00,40.94,40.94,40.86,40.9,27600.0,22.0464,22.0464,22.0033,22.0248,27600.0
2009-10-20 15:55:00,40.9,40.9,40.78,40.83,27700.0,22.0248,22.0248,21.9602,21.9871,27700.0
2009-10-21 09:30:00,40.58,40.82,40.56,40.77,88200.0,21.8525,21.9817,21.8417,21.9548,88200.0
2009-10-21 09:35:00,40.76,41.14,40.75,41.11,85100.0,21.9494,22.1541,21.944,22.1379,85100.0
2009-10-21 09:40:00,41.12,41.33,41.1,41.33,44900.0,22.1433,22.2564,22.1325,22.2564,44900.0
2009-10-21 09:45:00,41.33,41.47,41.28,41.3,59300.0,22.2564,22.3318,22.2295,22.2402,59300.0
2009-10-21 09:50:00,41.31,41.46,41.26,41.4,53400.0,22.2456,22.3264,22.2187,22.2941,53400.0
2009-10-21 09:55:00,41.4,41.43,41.3,41.33,48200.0,22.2941,22.3102,22.2402,22.2564,48200.0
2009-10-21 10:00:00,41.33,41.49,41.3,41.46,25600.0,22.2564,22.3425,22.2402,22.3264,25600.0
2009-10-21 10:05:00,41.45,41.5,41.33,41.36,26400.0,22.321,22.3479,22.2564,22.2725,26400.0
2009-10-21 10:10:00,41.35,41.37,41.27,41.32,41800.0,22.2671,22.2779,22.2241,22.251,41800.0
2009-10-21 10:15:00,41.33,41.42,41.24,41.27,24700.0,22.2564,22.3048,22.2079,22.2241,24700.0
2009-10-21 10:20:00,41.26,41.31,41.24,41.26,23500.0,22.2187,22.2456,22.2079,22.2187,23500.0
2009-10-21 10:25:00,41.27,41.31,41.08,41.12,32200.0,22.2241,22.2456,22.1217,22.1433,32200.0
2009-10-21 10:30:00,41.15,41.3,41.12,41.22,61600.0,22.1594,22.2402,22.1433,22.1971,61600.0
2009-10-21 10:35:00,41.23,41.27,41.16,41.19,42500.0,22.2025,22.2241,22.1648,22.181,42500.0
2009-10-21 10:40:00,41.2,41.36,41.2,41.29,23600.0,22.1864,22.2725,22.1864,22.2348,23600.0
2009-10-21 10:45:00,41.33,41.35,41.27,41.34,20500.0,22.2564,22.2671,22.2241,22.2618,20500.0
2009-10-21 10:50:00,41.34,41.39,41.32,41.35,8800.0,22.2618,22.2887,22.251,22.2671,8800.0
2009-10-21 10:55:00,41.37,41.37,41.24,41.29,13900.0,22.2779,22.2779,22.2079,22.2348,13900.0
2009-10-21 11:00:00,41.28,41.3,41.23,41.23,13300.0,22.2295,22.2402,22.2025,22.2025,13300.0
2009-10-21 11:05:00,41.23,41.36,41.23,41.36,41200.0,22.2025,22.2725,22.2025,22.2725,41200.0
2009-10-21 11:10:00,41.36,41.37,41.2,41.25,43800.0,22.2725,22.2779,22.1864,22.2133,43800.0
2009-10-21 11:15:00,41.25,41.27,41.18,41.21,22100.0,22.2133,22.2241,22.1756,22.1918,22100.0
2009-10-21 11:20:00,41.2,41.21,41.14,41.16,18000.0,22.1864,22.1918,22.1541,22.1648,18000.0
2009-10-21 11:25:00,41.16,41.3,41.14,41.28,26800.0,22.1648,22.2402,22.1541,22.2295,26800.0
2009-10-21 11:30:00,41.27,41.27,41.16,41.16,17400.0,22.2241,22.2241,22.1648,22.1648,17400.0
2009-10-21 11:35:00,41.17,41.26,41.17,41.21,11700.0,22.1702,22.2187,22.1702,22.1918,11700.0
2009-10-21 11:40:00,41.2,41.21,41.17,41.21,6800.0,22.1864,22.1918,22.1702,22.1918,6800.0
2009-10-21 11:45:00,41.21,41.27,41.12,41.12,25700.0,22.1918,22.2241,22.1433,22.1433,25700.0
2009-10-21 11:50:00,41.13,41.16,41.08,41.13,28700.0,22.1487,22.1648,22.1217,22.1487,28700.0
2009-10-21 11:55:00,41.13,41.16,41.09,41.16,14200.0,22.1487,22.1648,22.1271,22.1648,14200.0
2009-10-21 12:00:00,41.17,41.23,41.15,41.16,12600.0,22.1702,22.2025,22.1594,22.1648,12600.0
2009-10-21 12:05:00,41.14,41.14,41.05,41.07,42200.0,22.1541,22.1541,22.1056,22.1164,42200.0
2009-10-21 12:10:00,41.05,41.06,40.97,40.97,12900.0,22.1056,22.111,22.0625,22.0625,12900.0
2009-10-21 12:15:00,40.97,41.02,40.96,41.02,28700.0,22.0625,22.0894,22.0571,22.0894,28700.0
2009-10-21 12:20:00,41.01,41.08,40.97,41.08,15400.0,22.0841,22.1217,22.0625,22.1217,15400.0
2009-10-21 12:25:00,41.08,41.13,41.04,41.13,25100.0,22.1217,22.1487,22.1002,22.1487,25100.0
2009-10-21 12:30:00,41.13,41.16,41.09,41.1,24300.0,22.1487,22.1648,22.1271,22.1325,24300.0
2009-10-21 12:35:00,41.09,41.16,41.09,41.15,5500.0,22.1271,22.1648,22.1271,22.1594,5500.0
2009-10-21 12:40:00,41.13,41.19,41.12,41.18,9600.0,22.1487,22.181,22.1433,22.1756,9600.0
2009-10-21 12:45:00,41.17,41.23,41.17,41.19,19500.0,22.1702,22.2025,22.1702,22.181,19500.0
2009-10-21 12:50:00,41.2,41.24,41.18,41.18,9700.0,22.1864,22.2079,22.1756,22.1756,9700.0
2009-10-21 12:55:00,41.17,41.27,41.17,41.2,17800.0,22.1702,22.2241,22.1702,22.1864,17800.0
2009-10-21 13:00:00,41.2,41.24,41.19,41.22,28300.0,22.1864,22.2079,22.181,22.1971,28300.0
2009-10-21 13:05:00,41.2,41.23,41.2,41.23,5800.0,22.1864,22.2025,22.1864,22.2025,5800.0
2009-10-21 13:10:00,41.23,41.26,41.22,41.26,5500.0,22.2025,22.2187,22.1971,22.2187,5500.0
2009-10-21 13:15:00,41.25,41.3,41.22,41.28,8100.0,22.2133,22.2402,22.1971,22.2295,8100.0
2009-10-21 13:20:00,41.28,41.3,41.25,41.29,11100.0,22.2295,22.2402,22.2133,22.2348,11100.0
2009-10-21 13:25:00,41.27,41.3,41.24,41.3,7300.0,22.2241,22.2402,22.2079,22.2402,7300.0
2009-10-21 13:30:00,41.3,41.34,41.24,41.27,25900.0,22.2402,22.2618,22.2079,22.2241,25900.0
2009-10-21 13:35:00,41.27,41.36,41.23,41.34,45400.0,22.2241,22.2725,22.2025,22.2618,45400.0
2009-10-21 13:40:00,41.34,41.37,41.33,41.36,13800.0,22.2618,22.2779,22.2564,22.2725,13800.0
2009-10-21 13:45:00,41.36,41.38,41.33,41.37,13000.0,22.2725,22.2833,22.2564,22.2779,13000.0
2009-10-21 13:50:00,41.38,41.42,41.35,41.42,9500.0,22.2833,22.3048,22.2671,22.3048,9500.0
2009-10-21 13:55:00,41.41,41.48,41.39,41.4,12000.0,22.2995,22.3372,22.2887,22.2941,12000.0
2009-10-21 14:00:00,41.4,41.4,41.29,41.34,12000.0,22.2941,22.2941,22.2348,22.2618,12000.0
2009-10-21 14:05:00,41.35,41.47,41.33,41.45,17700.0,22.2671,22.3318,22.2564,22.321,17700.0
2009-10-21 14:10:00,41.45,41.45,41.32,41.32,11300.0,22.321,22.321,22.251,22.251,11300.0
2009-10-21 14:15:00,41.31,41.32,41.22,41.29,32900.0,22.2456,22.251,22.1971,22.2348,32900.0
2009-10-21 14:20:00,41.28,41.32,41.25,41.32,9700.0,22.2295,22.251,22.2133,22.251,9700.0
2009-10-21 14:25:00,41.32,41.33,41.26,41.28,14000.0,22.251,22.2564,22.2187,22.2295,14000.0
2009-10-21 14:30:00,41.28,41.33,41.21,41.25,30200.0,22.2295,22.2564,22.1918,22.2133,30200.0
2009-10-21 14:35:00,41.24,41.32,41.23,41.27,14400.0,22.2079,22.251,22.2025,22.2241,14400.0
2009-10-21 14:40:00,41.26,41.33,41.26,41.32,4700.0,22.2187,22.2564,22.2187,22.251,4700.0
2009-10-21 14:45:00,41.32,41.41,41.31,41.39,11800.0,22.251,22.2995,22.2456,22.2887,11800.0
2009-10-21 14:50:00,41.38,41.41,41.34,41.39,15600.0,22.2833,22.2995,22.2618,22.2887,15600.0
2009-10-21 14:55:00,41.38,41.45,41.38,41.41,17600.0,22.2833,22.321,22.2833,22.2995,17600.0
2009-10-21 15:00:00,41.41,41.46,41.39,41.44,36300.0,22.2995,22.3264,22.2887,22.3156,36300.0
2009-10-21 15:05:00,41.44,41.49,41.44,41.48,17300.0,22.3156,22.3425,22.3156,22.3372,17300.0
2009-10-21 15:10:00,41.48,41.51,41.39,41.42,23900.0,22.3372,22.3533,22.2887,22.3048,23900.0
2009-10-21 15:15:00,41.43,41.43,41.35,41.37,21800.0,22.3102,22.3102,22.2671,22.2779,21800.0
2009-10-21 15:20:00,41.36,41.36,41.13,41.17,94300.0,22.2725,22.2725,22.1487,22.1702,94300.0
2009-10-21 15:25:00,41.18,41.24,41.1,41.16,43900.0,22.1756,22.2079,22.1325,22.1648,43900.0
2009-10-21 15:30:00,41.16,41.16,40.92,40.95,107400.0,22.1648,22.1648,22.0356,22.0517,107400.0
2009-10-21 15:35:00,40.93,41.03,40.8,40.94,113900.0,22.041,22.0948,21.971,22.0464,113900.0
2009-10-21 15:40:00,40.92,40.98,40.63,40.63,88200.0,22.0356,22.0679,21.8794,21.8794,88200.0
2009-10-21 15:45:00,40.62,40.8,40.6,40.67,54700.0,21.874,21.971,21.8633,21.901,54700.0
2009-10-21 15:50:00,40.68,40.74,40.54,40.59,81800.0,21.9063,21.9387,21.831,21.8579,81800.0
2009-10-21 15:55:00,40.59,40.59,40.27,40.28,113500.0,21.8579,21.8579,21.6856,21.6909,113500.0
2009-10-22 09:30:00,40.37,40.48,40.18,40.31,96000.0,21.7394,21.7986,21.6371,21.7071,96000.0
2009-10-22 09:35:00,40.32,40.49,40.25,40.25,56000.0,21.7125,21.804,21.6748,21.6748,56000.0
2009-10-22 09:40:00,40.26,40.33,40.09,40.11,66600.0,21.6802,21.7179,21.5886,21.5994,66600.0
2009-10-22 09:45:00,40.1,40.1,39.79,39.8,99500.0,21.594,21.594,21.4271,21.4325,99500.0
2009-10-22 09:50:00,39.81,39.95,39.77,39.95,45100.0,21.4378,21.5132,21.4163,21.5132,45100.0
2009-10-22 09:55:00,39.92,39.92,39.83,39.86,31200.0,21.4971,21.4971,21.4486,21.4648,31200.0
2009-10-22 10:00:00,39.87,39.9,39.75,39.9,78800.0,21.4702,21.4863,21.4055,21.4863,78800.0
2009-10-22 10:05:00,39.9,40.19,39.88,40.19,28300.0,21.4863,21.6425,21.4755,21.6425,28300.0
2009-10-22 10:10:00,40.16,40.21,40.09,40.2,16400.0,21.6263,21.6533,21.5886,21.6479,16400.0
2009-10-22 10:15:00,40.19,40.21,40.09,40.14,11900.0,21.6425,21.6533,21.5886,21.6156,11900.0
2009-10-22 10:20:00,40.11,40.35,40.11,40.27,37800.0,21.5994,21.7286,21.5994,21.6856,37800.0
2009-10-22 10:25:00,40.29,40.33,40.16,40.25,27300.0,21.6963,21.7179,21.6263,21.6748,27300.0
2009-10-22 10:30:00,40.28,40.3,40.15,40.19,25800.0,21.6909,21.7017,21.6209,21.6425,25800.0
2009-10-22 10:35:00,40.19,40.24,40.13,40.15,11500.0,21.6425,21.6694,21.6102,21.6209,11500.0
2009-10-22 10:40:00,40.15,40.23,40.15,40.22,13300.0,21.6209,21.664,21.6209,21.6586,13300.0
2009-10-22 10:45:00,40.24,40.27,40.19,40.2,16000.0,21.6694,21.6856,21.6425,21.6479,16000.0
2009-10-22 10:50:00,40.22,40.37,40.22,40.37,34000.0,21.6586,21.7394,21.6586,21.7394,34000.0
2009-10-22 10:55:00,40.37,40.41,40.32,40.36,30500.0,21.7394,21.761,21.7125,21.734,30500.0
2009-10-22 11:00:00,40.36,40.46,40.36,40.41,18800.0,21.734,21.7879,21.734,21.761,18800.0
2009-10-22 11:05:00,40.42,40.45,40.37,40.37,37700.0,21.7663,21.7825,21.7394,21.7394,37700.0
2009-10-22 11:10:00,40.35,40.4,40.34,40.39,9600.0,21.7286,21.7556,21.7233,21.7502,9600.0
2009-10-22 11:15:00,40.4,40.4,40.28,40.28,16400.0,21.7556,21.7556,21.6909,21.6909,16400.0
2009-10-22 11:20:00,40.28,40.28,40.21,40.23,26700.0,21.6909,21.6909,21.6533,21.664,26700.0
2009-10-22 11:25:00,40.24,40.31,40.24,40.26,11800.0,21.6694,21.7071,21.6694,21.6802,11800.0
2009-10-22 11:30:00,40.25,40.29,40.23,40.25,12400.0,21.6748,21.6963,21.664,21.6748,12400.0
2009-10-22 11:35:00,40.25,40.34,40.23,40.34,9200.0,21.6748,21.7233,21.664,21.7233,9200.0
2009-10-22 11:40:00,40.33,40.41,40.31,40.41,8300.0,21.7179,21.761,21.7071,21.761,8300.0
2009-10-22 11:45:00,40.41,40.41,40.34,40.36,20200.0,21.761,21.761,21.7233,21.734,20200.0
2009-10-22 11:50:00,40.36,40.42,40.34,40.41,31100.0,21.734,21.7663,21.7233,21.761,31100.0
2009-10-22 11:55:00,40.42,40.42,40.33,40.38,17300.0,21.7663,21.7663,21.7179,21.7448,17300.0
2009-10-22 12:00:00,40.39,40.43,40.37,40.43,13200.0,21.7502,21.7717,21.7394,21.7717,13200.0
2009-10-22 12:05:00,40.43,40.45,40.41,40.44,14800.0,21.7717,21.7825,21.761,21.7771,14800.0
2009-10-22 12:10:00,40.46,40.51,40.46,40.49,31200.0,21.7879,21.8148,21.7879,21.804,31200.0
2009-10-22 12:15:00,40.47,40.47,40.44,40.45,13000.0,21.7933,21.7933,21.7771,21.7825,13000.0
2009-10-22 12:20:00,40.46,40.53,40.46,40.51,11800.0,21.7879,21.8256,21.7879,21.8148,11800.0
2009-10-22 12:25:00,40.51,40.55,40.5,40.55,13800.0,21.8148,21.8363,21.8094,21.8363,13800.0
2009-10-22 12:30:00,40.55,40.62,40.55,40.57,26100.0,21.8363,21.874,21.8363,21.8471,26100.0
2009-10-22 12:35:00,40.58,40.61,40.57,40.58,12800.0,21.8525,21.8687,21.8471,21.8525,12800.0
2009-10-22 12:40:00,40.59,40.62,40.59,40.62,10600.0,21.8579,21.874,21.8579,21.874,10600.0
2009-10-22 12:45:00,40.62,40.72,40.62,40.67,23700.0,21.874,21.9279,21.874,21.901,23700.0
2009-10-22 12:50:00,40.68,40.77,40.68,40.77,9100.0,21.9063,21.9548,21.9063,21.9548,9100.0
2009-10-22 12:55:00,40.8,40.8,40.76,40.77,4300.0,21.971,21.971,21.9494,21.9548,4300.0
2009-10-22 13:00:00,40.74,40.78,40.73,40.77,19700.0,21.9387,21.9602,21.9333,21.9548,19700.0
2009-10-22 13:05:00,40.76,40.77,40.73,40.74,4300.0,21.9494,21.9548,21.9333,21.9387,4300.0
2009-10-22 13:10:00,40.74,40.74,40.57,40.57,13400.0,21.9387,21.9387,21.8471,21.8471,13400.0
2009-10-22 13:15:00,40.59,40.61,40.53,40.58,10600.0,21.8579,21.8687,21.8256,21.8525,10600.0
2009-10-22 13:20:00,40.56,40.61,40.56,40.6,4300.0,21.8417,21.8687,21.8417,21.8633,4300.0
2009-10-22 13:25:00,40.58,40.6,40.56,40.58,15000.0,21.8525,21.8633,21.8417,21.8525,15000.0
2009-10-22 13:30:00,40.55,40.62,40.54,40.61,28400.0,21.8363,21.874,21.831,21.8687,28400.0
2009-10-22 13:35:00,40.6,40.67,40.6,40.66,11500.0,21.8633,21.901,21.8633,21.8956,11500.0
2009-10-22 13:40:00,40.65,40.65,40.58,40.61,19400.0,21.8902,21.8902,21.8525,21.8687,19400.0
2009-10-22 13:45:00,40.6,40.64,40.57,40.62,26100.0,21.8633,21.8848,21.8471,21.874,26100.0
2009-10-22 13:50:00,40.61,40.74,40.6,40.68,20200.0,21.8687,21.9387,21.8633,21.9063,20200.0
2009-10-22 13:55:00,40.68,40.77,40.67,40.75,14500.0,21.9063,21.9548,21.901,21.944,14500.0
2009-10-22 14:00:00,40.76,40.95,40.76,40.87,40600.0,21.9494,22.0517,21.9494,22.0087,40600.0
2009-10-22 14:05:00,40.88,40.93,40.83,40.91,25600.0,22.014,22.041,21.9871,22.0302,25600.0
2009-10-22 14:10:00,40.92,41.02,40.91,41.0,25300.0,22.0356,22.0894,22.0302,22.0787,25300.0
2009-10-22 14:15:00,41.0,41.08,40.93,40.94,58400.0,22.0787,22.1217,22.041,22.0464,58400.0
2009-10-22 14:20:00,40.95,41.11,40.94,41.11,23600.0,22.0517,22.1379,22.0464,22.1379,23600.0
2009-10-22 14:25:00,41.1,41.1,40.98,41.02,25100.0,22.1325,22.1325,22.0679,22.0894,25100.0
2009-10-22 14:30:00,41.05,41.16,41.03,41.03,30000.0,22.1056,22.1648,22.0948,22.0948,30000.0
2009-10-22 14:35:00,41.04,41.2,41.04,41.2,31100.0,22.1002,22.1864,22.1002,22.1864,31100.0
2009-10-22 14:40:00,41.19,41.21,41.15,41.16,31400.0,22.181,22.1918,22.1594,22.1648,31400.0
2009-10-22 14:45:00,41.15,41.18,41.11,41.13,23600.0,22.1594,22.1756,22.1379,22.1487,23600.0
2009-10-22 14:50:00,41.11,41.15,41.1,41.11,27700.0,22.1379,22.1594,22.1325,22.1379,27700.0
2009-10-22 14:55:00,41.12,41.2,41.1,41.2,21000.0,22.1433,22.1864,22.1325,22.1864,21000.0
2009-10-22 15:00:00,41.19,41.22,41.16,41.22,28200.0,22.181,22.1971,22.1648,22.1971,28200.0
2009-10-22 15:05:00,41.21,41.24,41.18,41.21,12200.0,22.1918,22.2079,22.1756,22.1918,12200.0
2009-10-22 15:10:00,41.22,41.27,41.19,41.23,47400.0,22.1971,22.2241,22.181,22.2025,47400.0
2009-10-22 15:15:00,41.23,41.38,41.21,41.34,29000.0,22.2025,22.2833,22.1918,22.2618,29000.0
2009-10-22 15:20:00,41.33,41.44,41.31,41.39,23400.0,22.2564,22.3156,22.2456,22.2887,23400.0
2009-10-22 15:25:00,41.4,41.41,41.31,41.36,19100.0,22.2941,22.2995,22.2456,22.2725,19100.0
2009-10-22 15:30:00,41.36,41.38,41.26,41.3,23200.0,22.2725,22.2833,22.2187,22.2402,23200.0
2009-10-22 15:35:00,41.29,41.33,41.24,41.3,14100.0,22.2348,22.2564,22.2079,22.2402,14100.0
2009-10-22 15:40:00,41.32,41.37,41.28,41.37,33300.0,22.251,22.2779,22.2295,22.2779,33300.0
2009-10-22 15:45:00,41.35,41.42,41.33,41.4,44300.0,22.2671,22.3048,22.2564,22.2941,44300.0
2009-10-22 15:50:00,41.41,41.44,41.38,41.38,41000.0,22.2995,22.3156,22.2833,22.2833,41000.0
2009-10-22 15:55:00,41.38,41.45,41.35,41.38,272000.0,22.2833,22.321,22.2671,22.2833,272000.0
2009-10-23 09:30:00,41.52,41.57,41.25,41.25,132600.0,22.3587,22.3856,22.2133,22.2133,132600.0
2009-10-23 09:35:00,41.29,41.32,41.1,41.24,83600.0,22.2348,22.251,22.1325,22.2079,83600.0
2009-10-23 09:40:00,41.23,41.29,41.17,41.17,55200.0,22.2025,22.2348,22.1702,22.1702,55200.0
2009-10-23 09:45:00,41.17,41.29,41.07,41.28,34000.0,22.1702,22.2348,22.1164,22.2295,34000.0
2009-10-23 09:50:00,41.28,41.35,41.28,41.31,20700.0,22.2295,22.2671,22.2295,22.2456,20700.0
2009-10-23 09:55:00,41.31,41.33,41.19,41.32,55500.0,22.2456,22.2564,22.181,22.251,55500.0
2009-10-23 10:00:00,41.36,41.54,41.33,41.34,105400.0,22.2725,22.3695,22.2564,22.2618,105400.0
2009-10-23 10:05:00,41.33,41.38,41.29,41.35,36000.0,22.2564,22.2833,22.2348,22.2671,36000.0
2009-10-23 10:10:00,41.35,41.36,41.18,41.27,52300.0,22.2671,22.2725,22.1756,22.2241,52300.0
2009-10-23 10:15:00,41.25,41.35,41.14,41.34,51600.0,22.2133,22.2671,22.1541,22.2618,51600.0
2009-10-23 10:20:00,41.35,41.46,41.35,41.45,34600.0,22.2671,22.3264,22.2671,22.321,34600.0
2009-10-23 10:25:00,41.48,41.48,41.31,41.36,45700.0,22.3372,22.3372,22.2456,22.2725,45700.0
2009-10-23 10:30:00,41.35,41.36,41.17,41.2,45500.0,22.2671,22.2725,22.1702,22.1864,45500.0
2009-10-23 10:35:00,41.19,41.28,41.16,41.28,78400.0,22.181,22.2295,22.1648,22.2295,78400.0
2009-10-23 10:40:00,41.27,41.3,41.19,41.21,38500.0,22.2241,22.2402,22.181,22.1918,38500.0
2009-10-23 10:45:00,41.22,41.27,41.12,41.24,50100.0,22.1971,22.2241,22.1433,22.2079,50100.0
2009-10-23 10:50:00,41.24,41.26,41.17,41.25,27500.0,22.2079,22.2187,22.1702,22.2133,27500.0
2009-10-23 10:55:00,41.24,41.24,41.09,41.17,36400.0,22.2079,22.2079,22.1271,22.1702,36400.0
2009-10-23 11:00:00,41.15,41.21,41.13,41.13,26600.0,22.1594,22.1918,22.1487,22.1487,26600.0
2009-10-23 11:05:00,41.12,41.14,41.05,41.14,21600.0,22.1433,22.1541,22.1056,22.1541,21600.0
2009-10-23 11:10:00,41.16,41.16,41.06,41.07,14500.0,22.1648,22.1648,22.111,22.1164,14500.0
2009-10-23 11:15:00,41.06,41.06,40.87,40.88,56800.0,22.111,22.111,22.0087,22.014,56800.0
2009-10-23 11:20:00,40.87,40.94,40.8,40.93,50300.0,22.0087,22.0464,21.971,22.041,50300.0
2009-10-23 11:25:00,40.93,40.98,40.93,40.93,23000.0,22.041,22.0679,22.041,22.041,23000.0
2009-10-23 11:30:00,40.92,40.99,40.89,40.97,31300.0,22.0356,22.0733,22.0194,22.0625,31300.0
2009-10-23 11:35:00,40.98,41.12,40.96,41.06,46000.0,22.0679,22.1433,22.0571,22.111,46000.0
2009-10-23 11:40:00,41.07,41.16,41.07,41.16,23200.0,22.1164,22.1648,22.1164,22.1648,23200.0
2009-10-23 11:45:00,41.15,41.18,41.15,41.16,11200.0,22.1594,22.1756,22.1594,22.1648,11200.0
2009-10-23 11:50:00,41.2,41.3,41.19,41.25,26900.0,22.1864,22.2402,22.181,22.2133,26900.0
2009-10-23 11:55:00,41.24,41.24,41.13,41.19,29700.0,22.2079,22.2079,22.1487,22.181,29700.0
2009-10-23 12:00:00,41.18,41.28,41.17,41.26,20200.0,22.1756,22.2295,22.1702,22.2187,20200.0
2009-10-23 12:05:00,41.24,41.26,41.2,41.2,25500.0,22.2079,22.2187,22.1864,22.1864,25500.0
2009-10-23 12:10:00,41.21,41.21,41.11,41.13,19100.0,22.1918,22.1918,22.1379,22.1487,19100.0
2009-10-23 12:15:00,41.13,41.15,41.1,41.12,14100.0,22.1487,22.1594,22.1325,22.1433,14100.0
2009-10-23 12:20:00,41.12,41.14,41.06,41.1,27500.0,22.1433,22.1541,22.111,22.1325,27500.0
2009-10-23 12:25:00,41.1,41.14,41.07,41.14,12000.0,22.1325,22.1541,22.1164,22.1541,12000.0
2009-10-23 12:30:00,41.14,41.14,41.07,41.07,9300.0,22.1541,22.1541,22.1164,22.1164,9300.0
2009-10-23 12:35:00,41.07,41.23,41.06,41.22,15000.0,22.1164,22.2025,22.111,22.1971,15000.0
2009-10-23 12:40:00,41.21,41.24,41.19,41.24,17400.0,22.1918,22.2079,22.181,22.2079,17400.0
2009-10-23 12:45:00,41.25,41.34,41.25,41.32,21500.0,22.2133,22.2618,22.2133,22.251,21500.0
2009-10-23 12:50:00,41.3,41.31,41.26,41.27,7900.0,22.2402,22.2456,22.2187,22.2241,7900.0
2009-10-23 12:55:00,41.27,41.29,41.2,41.21,23200.0,22.2241,22.2348,22.1864,22.1918,23200.0
2009-10-23 13:00:00,41.2,41.2,41.12,41.15,20600.0,22.1864,22.1864,22.1433,22.1594,20600.0
2009-10-23 13:05:00,41.14,41.18,41.1,41.13,10700.0,22.1541,22.1756,22.1325,22.1487,10700.0
2009-10-23 13:10:00,41.14,41.19,41.13,41.14,14100.0,22.1541,22.181,22.1487,22.1541,14100.0
2009-10-23 13:15:00,41.15,41.16,41.09,41.1,17700.0,22.1594,22.1648,22.1271,22.1325,17700.0
2009-10-23 13:20:00,41.09,41.1,40.96,41.03,36100.0,22.1271,22.1325,22.0571,22.0948,36100.0
2009-10-23 13:25:00,41.03,41.04,40.96,40.97,10800.0,22.0948,22.1002,22.0571,22.0625,10800.0
2009-10-23 13:30:00,40.97,40.97,40.82,40.97,72800.0,22.0625,22.0625,21.9817,22.0625,72800.0
2009-10-23 13:35:00,40.97,40.98,40.9,40.95,24200.0,22.0625,22.0679,22.0248,22.0517,24200.0
2009-10-23 13:40:00,40.95,41.06,40.9,41.05,50800.0,22.0517,22.111,22.0248,22.1056,50800.0
2009-10-23 13:45:00,41.05,41.06,40.93,40.98,46600.0,22.1056,22.111,22.041,22.0679,46600.0
2009-10-23 13:50:00,40.99,41.05,40.96,40.99,23900.0,22.0733,22.1056,22.0571,22.0733,23900.0
2009-10-23 13:55:00,41.01,41.02,40.91,40.91,15300.0,22.0841,22.0894,22.0302,22.0302,15300.0
2009-10-23 14:00:00,40.9,40.96,40.87,40.94,34600.0,22.0248,22.0571,22.0087,22.0464,34600.0
2009-10-23 14:05:00,40.92,41.07,40.89,41.02,62300.0,22.0356,22.1164,22.0194,22.0894,62300.0
2009-10-23 14:10:00,41.01,41.14,41.01,41.12,20000.0,22.0841,22.1541,22.0841,22.1433,20000.0
2009-10-23 14:15:00,41.13,41.15,41.07,41.1,32400.0,22.1487,22.1594,22.1164,22.1325,32400.0
2009-10-23 14:20:00,41.1,41.22,41.1,41.2,28100.0,22.1325,22.1971,22.1325,22.1864,28100.0
2009-10-23 14:25:00,41.18,41.2,41.12,41.12,16500.0,22.1756,22.1864,22.1433,22.1433,16500.0
2009-10-23 14:30:00,41.12,41.16,41.05,41.16,28400.0,22.1433,22.1648,22.1056,22.1648,28400.0
2009-10-23 14:35:00,41.16,41.19,41.15,41.19,6500.0,22.1648,22.181,22.1594,22.181,6500.0
2009-10-23 14:40:00,41.19,41.22,41.11,41.21,26800.0,22.181,22.1971,22.1379,22.1918,26800.0
2009-10-23 14:45:00,41.24,41.25,41.14,41.17,12900.0,22.2079,22.2133,22.1541,22.1702,12900.0
2009-10-23 14:50:00,41.17,41.19,41.04,41.07,34600.0,22.1702,22.181,22.1002,22.1164,34600.0
2009-10-23 14:55:00,41.06,41.09,41.0,41.04,41700.0,22.111,22.1271,22.0787,22.1002,41700.0
2009-10-23 15:00:00,41.05,41.05,40.94,40.94,26700.0,22.1056,22.1056,22.0464,22.0464,26700.0
2009-10-23 15:05:00,40.93,41.06,40.92,40.93,53600.0,22.041,22.111,22.0356,22.041,53600.0
2009-10-23 15:10:00,40.93,41.09,40.89,41.06,42900.0,22.041,22.1271,22.0194,22.111,42900.0
2009-10-23 15:15:00,41.03,41.09,40.98,41.01,46000.0,22.0948,22.1271,22.0679,22.0841,46000.0
2009-10-23 15:20:00,41.01,41.08,40.98,41.0,38700.0,22.0841,22.1217,22.0679,22.0787,38700.0
2009-10-23 15:25:00,41.01,41.03,40.95,41.03,29900.0,22.0841,22.0948,22.0517,22.0948,29900.0
2009-10-23 15:30:00,41.05,41.05,40.93,40.93,35800.0,22.1056,22.1056,22.041,22.041,35800.0
2009-10-23 15:35:00,40.92,40.97,40.86,40.92,86700.0,22.0356,22.0625,22.0033,22.0356,86700.0
2009-10-23 15:40:00,40.92,40.96,40.83,40.85,46900.0,22.0356,22.0571,21.9871,21.9979,46900.0
2009-10-23 15:45:00,40.86,40.88,40.72,40.83,79900.0,22.0033,22.014,21.9279,21.9871,79900.0
2009-10-23 15:50:00,40.83,40.92,40.76,40.82,58900.0,21.9871,22.0356,21.9494,21.9817,58900.0
2009-10-23 15:55:00,40.84,40.93,40.8,40.93,57000.0,21.9925,22.041,21.971,22.041,57000.0
2009-10-26 09:30:00,40.91,41.16,40.87,41.02,78800.0,22.0302,22.1648,22.0087,22.0894,78800.0
2009-10-26 09:35:00,41.01,41.29,40.99,41.29,37700.0,22.0841,22.2348,22.0733,22.2348,37700.0
2009-10-26 09:40:00,41.31,41.43,41.27,41.35,34300.0,22.2456,22.3102,22.2241,22.2671,34300.0
2009-10-26 09:45:00,41.36,41.64,41.36,41.47,87100.0,22.2725,22.4233,22.2725,22.3318,87100.0
2009-10-26 09:50:00,41.48,41.66,41.47,41.65,68800.0,22.3372,22.4341,22.3318,22.4287,68800.0
2009-10-26 09:55:00,41.67,41.79,41.66,41.74,41100.0,22.4395,22.5041,22.4341,22.4772,41100.0
2009-10-26 10:00:00,41.75,41.84,41.7,41.75,82100.0,22.4825,22.531,22.4556,22.4825,82100.0
2009-10-26 10:05:00,41.75,41.81,41.63,41.8,54800.0,22.4825,22.5149,22.4179,22.5095,54800.0
2009-10-26 10:10:00,41.79,41.85,41.74,41.81,37300.0,22.5041,22.5364,22.4772,22.5149,37300.0
2009-10-26 10:15:00,41.81,41.9,41.79,41.88,64300.0,22.5149,22.5633,22.5041,22.5526,64300.0
2009-10-26 10:20:00,41.88,41.92,41.85,41.86,24200.0,22.5526,22.5741,22.5364,22.5418,24200.0
2009-10-26 10:25:00,41.85,41.9,41.74,41.77,26400.0,22.5364,22.5633,22.4772,22.4933,26400.0
2009-10-26 10:30:00,41.78,41.87,41.78,41.83,23600.0,22.4987,22.5472,22.4987,22.5256,23600.0
2009-10-26 10:35:00,41.84,41.85,41.64,41.69,49600.0,22.531,22.5364,22.4233,22.4502,49600.0
2009-10-26 10:40:00,41.69,41.72,41.56,41.65,49700.0,22.4502,22.4664,22.3802,22.4287,49700.0
2009-10-26 10:45:00,41.65,41.79,41.62,41.77,28600.0,22.4287,22.5041,22.4125,22.4933,28600.0
2009-10-26 10:50:00,41.77,41.81,41.75,41.81,18900.0,22.4933,22.5149,22.4825,22.5149,18900.0
2009-10-26 10:55:00,41.82,41.82,41.65,41.77,46300.0,22.5202,22.5202,22.4287,22.4933,46300.0
2009-10-26 11:00:00,41.75,41.76,41.7,41.74,12700.0,22.4825,22.4879,22.4556,22.4772,12700.0
2009-10-26 11:05:00,41.74,41.83,41.74,41.79,44100.0,22.4772,22.5256,22.4772,22.5041,44100.0
2009-10-26 11:10:00,41.8,41.8,41.55,41.57,47900.0,22.5095,22.5095,22.3748,22.3856,47900.0
2009-10-26 11:15:00,41.55,41.58,41.43,41.43,69300.0,22.3748,22.391,22.3102,22.3102,69300.0
2009-10-26 11:20:00,41.44,41.59,41.43,41.52,32700.0,22.3156,22.3964,22.3102,22.3587,32700.0
2009-10-26 11:25:00,41.52,41.6,41.49,41.49,73900.0,22.3587,22.4018,22.3425,22.3425,73900.0
2009-10-26 11:30:00,41.48,41.49,41.18,41.27,183800.0,22.3372,22.3425,22.1756,22.2241,183800.0
2009-10-26 11:35:00,41.26,41.32,41.1,41.24,129700.0,22.2187,22.251,22.1325,22.2079,129700.0
2009-10-26 11:40:00,41.24,41.42,41.2,41.34,85300.0,22.2079,22.3048,22.1864,22.2618,85300.0
2009-10-26 11:45:00,41.33,41.42,41.31,41.37,70500.0,22.2564,22.3048,22.2456,22.2779,70500.0
2009-10-26 11:50:00,41.37,41.44,41.35,41.42,35900.0,22.2779,22.3156,22.2671,22.3048,35900.0
2009-10-26 11:55:00,41.43,41.47,41.2,41.21,65300.0,22.3102,22.3318,22.1864,22.1918,65300.0
2009-10-26 12:00:00,41.18,41.26,41.03,41.04,80000.0,22.1756,22.2187,22.0948,22.1002,80000.0
2009-10-26 12:05:00,41.03,41.1,40.95,41.04,82900.0,22.0948,22.1325,22.0517,22.1002,82900.0
2009-10-26 12:10:00,41.05,41.19,41.04,41.17,36100.0,22.1056,22.181,22.1002,22.1702,36100.0
2009-10-26 12:15:00,41.19,41.29,41.16,41.27,29200.0,22.181,22.2348,22.1648,22.2241,29200.0
2009-10-26 12:20:00,41.27,41.3,41.23,41.3,15300.0,22.2241,22.2402,22.2025,22.2402,15300.0
2009-10-26 12:25:00,41.29,41.29,41.18,41.21,16300.0,22.2348,22.2348,22.1756,22.1918,16300.0
2009-10-26 12:30:00,41.2,41.23,41.16,41.23,10000.0,22.1864,22.2025,22.1648,22.2025,10000.0
2009-10-26 12:35:00,41.24,41.28,41.16,41.27,15400.0,22.2079,22.2295,22.1648,22.2241,15400.0
2009-10-26 12:40:00,41.27,41.28,41.17,41.18,20500.0,22.2241,22.2295,22.1702,22.1756,20500.0
2009-10-26 12:45:00,41.19,41.22,41.11,41.16,59600.0,22.181,22.1971,22.1379,22.1648,59600.0
2009-10-26 12:50:00,41.16,41.17,41.11,41.16,17800.0,22.1648,22.1702,22.1379,22.1648,17800.0
2009-10-26 12:55:00,41.15,41.26,41.14,41.19,27000.0,22.1594,22.2187,22.1541,22.181,27000.0
2009-10-26 13:00:00,41.18,41.19,41.08,41.1,13400.0,22.1756,22.181,22.1217,22.1325,13400.0
2009-10-26 13:05:00,41.1,41.12,41.09,41.12,12400.0,22.1325,22.1433,22.1271,22.1433,12400.0
2009-10-26 13:10:00,41.11,41.16,41.07,41.16,33000.0,22.1379,22.1648,22.1164,22.1648,33000.0
2009-10-26 13:15:00,41.16,41.19,41.06,41.06,20600.0,22.1648,22.181,22.111,22.111,20600.0
2009-10-26 13:20:00,41.05,41.09,40.99,41.04,18300.0,22.1056,22.1271,22.0733,22.1002,18300.0
2009-10-26 13:25:00,41.04,41.11,41.0,41.11,18900.0,22.1002,22.1379,22.0787,22.1379,18900.0
2009-10-26 13:30:00,41.12,41.12,41.03,41.08,23200.0,22.1433,22.1433,22.0948,22.1217,23200.0
2009-10-26 13:35:00,41.1,41.14,41.09,41.1,11200.0,22.1325,22.1541,22.1271,22.1325,11200.0
2009-10-26 13:40:00,41.11,41.21,41.1,41.17,17200.0,22.1379,22.1918,22.1325,22.1702,17200.0
2009-10-26 13:45:00,41.17,41.2,41.14,41.15,31500.0,22.1702,22.1864,22.1541,22.1594,31500.0
2009-10-26 13:50:00,41.12,41.14,41.1,41.11,21700.0,22.1433,22.1541,22.1325,22.1379,21700.0
2009-10-26 13:55:00,41.12,41.19,41.11,41.13,19600.0,22.1433,22.181,22.1379,22.1487,19600.0
2009-10-26 14:00:00,41.1,41.2,41.07,41.16,18600.0,22.1325,22.1864,22.1164,22.1648,18600.0
2009-10-26 14:05:00,41.17,41.2,41.1,41.12,15500.0,22.1702,22.1864,22.1325,22.1433,15500.0
2009-10-26 14:10:00,41.12,41.2,41.07,41.19,26000.0,22.1433,22.1864,22.1164,22.181,26000.0
2009-10-26 14:15:00,41.19,41.19,41.06,41.1,72100.0,22.181,22.181,22.111,22.1325,72100.0
2009-10-26 14:20:00,41.11,41.14,41.09,41.1,21000.0,22.1379,22.1541,22.1271,22.1325,21000.0
2009-10-26 14:25:00,41.09,41.16,41.05,41.13,21100.0,22.1271,22.1648,22.1056,22.1487,21100.0
2009-10-26 14:30:00,41.12,41.14,41.03,41.03,37500.0,22.1433,22.1541,22.0948,22.0948,37500.0
2009-10-26 14:35:00,41.02,41.02,40.94,41.0,71700.0,22.0894,22.0894,22.0464,22.0787,71700.0
2009-10-26 14:40:00,41.0,41.01,40.91,40.91,36900.0,22.0787,22.0841,22.0302,22.0302,36900.0
2009-10-26 14:45:00,40.9,40.95,40.81,40.82,53000.0,22.0248,22.0517,21.9764,21.9817,53000.0
2009-10-26 14:50:00,40.82,40.92,40.8,40.92,26600.0,21.9817,22.0356,21.971,22.0356,26600.0
2009-10-26 14:55:00,40.92,41.07,40.91,40.99,52800.0,22.0356,22.1164,22.0302,22.0733,52800.0
2009-10-26 15:00:00,41.0,41.0,40.95,40.97,10900.0,22.0787,22.0787,22.0517,22.0625,10900.0
2009-10-26 15:05:00,40.99,40.99,40.84,40.84,56300.0,22.0733,22.0733,21.9925,21.9925,56300.0
2009-10-26 15:10:00,40.83,40.84,40.79,40.79,24800.0,21.9871,21.9925,21.9656,21.9656,24800.0
2009-10-26 15:15:00,40.78,40.93,40.76,40.85,42700.0,21.9602,22.041,21.9494,21.9979,42700.0
2009-10-26 15:20:00,40.82,40.88,40.8,40.86,26300.0,21.9817,22.014,21.971,22.0033,26300.0
2009-10-26 15:25:00,40.86,40.86,40.76,40.79,50000.0,22.0033,22.0033,21.9494,21.9656,50000.0
2009-10-26 15:30:00,40.79,40.91,40.78,40.85,49700.0,21.9656,22.0302,21.9602,21.9979,49700.0
2009-10-26 15:35:00,40.85,40.85,40.74,40.76,83300.0,21.9979,21.9979,21.9387,21.9494,83300.0
2009-10-26 15:40:00,40.75,40.84,40.74,40.82,92000.0,21.944,21.9925,21.9387,21.9817,92000.0
2009-10-26 15:45:00,40.85,40.97,40.85,40.93,63600.0,21.9979,22.0625,21.9979,22.041,63600.0
2009-10-26 15:50:00,40.92,40.94,40.81,40.83,100600.0,22.0356,22.0464,21.9764,21.9871,100600.0
2009-10-26 15:55:00,40.82,40.86,40.73,40.82,92600.0,21.9817,22.0033,21.9333,21.9817,92600.0
2009-10-27 09:30:00,40.84,41.03,40.84,40.9,137700.0,21.9925,22.0948,21.9925,22.0248,137700.0
2009-10-27 09:35:00,40.93,40.99,40.85,40.86,124500.0,22.041,22.0733,21.9979,22.0033,124500.0
2009-10-27 09:40:00,40.88,40.91,40.52,40.57,112800.0,22.014,22.0302,21.8202,21.8471,112800.0
2009-10-27 09:45:00,40.57,40.77,40.54,40.76,40900.0,21.8471,21.9548,21.831,21.9494,40900.0
2009-10-27 09:50:00,40.75,40.86,40.74,40.78,60400.0,21.944,22.0033,21.9387,21.9602,60400.0
2009-10-27 09:55:00,40.78,40.81,40.61,40.67,70500.0,21.9602,21.9764,21.8687,21.901,70500.0
2009-10-27 10:00:00,40.63,40.64,40.26,40.44,128500.0,21.8794,21.8848,21.6802,21.7771,128500.0
2009-10-27 10:05:00,40.44,40.46,40.23,40.39,49100.0,21.7771,21.7879,21.664,21.7502,49100.0
2009-10-27 10:10:00,40.41,40.64,40.39,40.61,53600.0,21.761,21.8848,21.7502,21.8687,53600.0
2009-10-27 10:15:00,40.64,40.68,40.5,40.58,50800.0,21.8848,21.9063,21.8094,21.8525,50800.0
2009-10-27 10:20:00,40.59,40.65,40.48,40.54,148000.0,21.8579,21.8902,21.7986,21.831,148000.0
2009-10-27 10:25:00,40.54,40.88,40.54,40.82,96500.0,21.831,22.014,21.831,21.9817,96500.0
2009-10-27 10:30:00,40.82,40.83,40.62,40.66,79800.0,21.9817,21.9871,21.874,21.8956,79800.0
2009-10-27 10:35:00,40.66,40.68,40.58,40.66,47600.0,21.8956,21.9063,21.8525,21.8956,47600.0
2009-10-27 10:40:00,40.68,40.85,40.67,40.78,119100.0,21.9063,21.9979,21.901,21.9602,119100.0
2009-10-27 10:45:00,40.79,40.79,40.64,40.68,55400.0,21.9656,21.9656,21.8848,21.9063,55400.0
2009-10-27 10:50:00,40.69,40.7,40.56,40.59,63000.0,21.9117,21.9171,21.8417,21.8579,63000.0
2009-10-27 10:55:00,40.59,40.72,40.58,40.72,26300.0,21.8579,21.9279,21.8525,21.9279,26300.0
2009-10-27 11:00:00,40.73,40.81,40.64,40.64,36000.0,21.9333,21.9764,21.8848,21.8848,36000.0
2009-10-27 11:05:00,40.65,40.72,40.61,40.71,36700.0,21.8902,21.9279,21.8687,21.9225,36700.0
2009-10-27 11:10:00,40.71,40.71,40.62,40.69,46500.0,21.9225,21.9225,21.874,21.9117,46500.0
2009-10-27 11:15:00,40.69,40.72,40.61,40.66,35200.0,21.9117,21.9279,21.8687,21.8956,35200.0
2009-10-27 11:20:00,40.7,40.71,40.61,40.61,36600.0,21.9171,21.9225,21.8687,21.8687,36600.0
2009-10-27 11:25:00,40.61,40.7,40.59,40.7,25900.0,21.8687,21.9171,21.8579,21.9171,25900.0
2009-10-27 11:30:00,40.7,40.76,40.67,40.71,21300.0,21.9171,21.9494,21.901,21.9225,21300.0
2009-10-27 11:35:00,40.71,40.77,40.71,40.76,16000.0,21.9225,21.9548,21.9225,21.9494,16000.0
2009-10-27 11:40:00,40.76,40.76,40.7,40.71,21200.0,21.9494,21.9494,21.9171,21.9225,21200.0
2009-10-27 11:45:00,40.7,40.78,40.7,40.73,27900.0,21.9171,21.9602,21.9171,21.9333,27900.0
2009-10-27 11:50:00,40.76,40.8,40.72,40.73,39300.0,21.9494,21.971,21.9279,21.9333,39300.0
2009-10-27 11:55:00,40.74,40.8,40.71,40.74,30000.0,21.9387,21.971,21.9225,21.9387,30000.0
2009-10-27 12:00:00,40.76,40.77,40.65,40.66,36000.0,21.9494,21.9548,21.8902,21.8956,36000.0
2009-10-27 12:05:00,40.61,40.64,40.57,40.57,12600.0,21.8687,21.8848,21.8471,21.8471,12600.0
2009-10-27 12:10:00,40.57,40.59,40.56,40.58,5100.0,21.8471,21.8579,21.8417,21.8525,5100.0
2009-10-27 12:15:00,40.59,40.63,40.57,40.61,4600.0,21.8579,21.8794,21.8471,21.8687,4600.0
2009-10-27 12:20:00,40.63,40.66,40.62,40.65,32200.0,21.8794,21.8956,21.874,21.8902,32200.0
2009-10-27 12:25:00,40.62,40.68,40.61,40.62,7400.0,21.874,21.9063,21.8687,21.874,7400.0
2009-10-27 12:30:00,40.62,40.62,40.57,40.58,12300.0,21.874,21.874,21.8471,21.8525,12300.0
2009-10-27 12:35:00,40.57,40.64,40.57,40.61,33000.0,21.8471,21.8848,21.8471,21.8687,33000.0
2009-10-27 12:40:00,40.6,40.63,40.59,40.59,21400.0,21.8633,21.8794,21.8579,21.8579,21400.0
2009-10-27 12:45:00,40.58,40.62,40.54,40.59,27000.0,21.8525,21.874,21.831,21.8579,27000.0
2009-10-27 12:50:00,40.57,40.59,40.43,40.43,19900.0,21.8471,21.8579,21.7717,21.7717,19900.0
2009-10-27 12:55:00,40.44,40.57,40.44,40.5,73600.0,21.7771,21.8471,21.7771,21.8094,73600.0
2009-10-27 13:00:00,40.51,40.6,40.48,40.57,13600.0,21.8148,21.8633,21.7986,21.8471,13600.0
2009-10-27 13:05:00,40.55,40.55,40.41,40.45,85400.0,21.8363,21.8363,21.761,21.7825,85400.0
2009-10-27 13:10:00,40.45,40.54,40.45,40.48,36900.0,21.7825,21.831,21.7825,21.7986,36900.0
2009-10-27 13:15:00,40.46,40.47,40.37,40.37,18900.0,21.7879,21.7933,21.7394,21.7394,18900.0
2009-10-27 13:20:00,40.39,40.41,40.26,40.29,22300.0,21.7502,21.761,21.6802,21.6963,22300.0
2009-10-27 13:25:00,40.28,40.32,40.28,40.29,10500.0,21.6909,21.7125,21.6909,21.6963,10500.0
2009-10-27 13:30:00,40.31,40.33,40.19,40.2,33200.0,21.7071,21.7179,21.6425,21.6479,33200.0
2009-10-27 13:35:00,40.2,40.25,40.17,40.2,33100.0,21.6479,21.6748,21.6317,21.6479,33100.0
2009-10-27 13:40:00,40.21,40.31,40.21,40.3,24100.0,21.6533,21.7071,21.6533,21.7017,24100.0
2009-10-27 13:45:00,40.29,40.31,40.26,40.31,17100.0,21.6963,21.7071,21.6802,21.7071,17100.0
2009-10-27 13:50:00,40.32,40.36,40.28,40.29,20200.0,21.7125,21.734,21.6909,21.6963,20200.0
2009-10-27 13:55:00,40.29,40.29,40.16,40.2,28700.0,21.6963,21.6963,21.6263,21.6479,28700.0
2009-10-27 14:00:00,40.2,40.22,40.09,40.1,26700.0,21.6479,21.6586,21.5886,21.594,26700.0
2009-10-27 14:05:00,40.09,40.2,40.09,40.17,46200.0,21.5886,21.6479,21.5886,21.6317,46200.0
2009-10-27 14:10:00,40.18,40.3,40.16,40.28,15000.0,21.6371,21.7017,21.6263,21.6909,15000.0
2009-10-27 14:15:00,40.3,40.43,40.3,40.43,37100.0,21.7017,21.7717,21.7017,21.7717,37100.0
2009-10-27 14:20:00,40.43,40.44,40.35,40.35,19400.0,21.7717,21.7771,21.7286,21.7286,19400.0
2009-10-27 14:25:00,40.36,40.52,40.36,40.41,30500.0,21.734,21.8202,21.734,21.761,30500.0
2009-10-27 14:30:00,40.42,40.43,40.37,40.43,28000.0,21.7663,21.7717,21.7394,21.7717,28000.0
2009-10-27 14:35:00,40.42,40.43,40.28,40.31,42500.0,21.7663,21.7717,21.6909,21.7071,42500.0
2009-10-27 14:40:00,40.31,40.36,40.28,40.3,36700.0,21.7071,21.734,21.6909,21.7017,36700.0
2009-10-27 14:45:00,40.28,40.33,40.27,40.33,15400.0,21.6909,21.7179,21.6856,21.7179,15400.0
2009-10-27 14:50:00,40.35,40.47,40.35,40.45,26600.0,21.7286,21.7933,21.7286,21.7825,26600.0
2009-10-27 14:55:00,40.46,40.53,40.43,40.43,31700.0,21.7879,21.8256,21.7717,21.7717,31700.0
2009-10-27 15:00:00,40.42,40.45,40.38,40.4,19800.0,21.7663,21.7825,21.7448,21.7556,19800.0
2009-10-27 15:05:00,40.41,40.44,40.27,40.27,46500.0,21.761,21.7771,21.6856,21.6856,46500.0
2009-10-27 15:10:00,40.26,40.3,40.2,40.29,45800.0,21.6802,21.7017,21.6479,21.6963,45800.0
2009-10-27 15:15:00,40.28,40.33,40.25,40.3,16700.0,21.6909,21.7179,21.6748,21.7017,16700.0
2009-10-27 15:20:00,40.3,40.31,40.16,40.16,28600.0,21.7017,21.7071,21.6263,21.6263,28600.0
2009-10-27 15:25:00,40.16,40.19,40.13,40.17,30900.0,21.6263,21.6425,21.6102,21.6317,30900.0
2009-10-27 15:30:00,40.18,40.23,40.1,40.1,59500.0,21.6371,21.664,21.594,21.594,59500.0
2009-10-27 15:35:00,40.11,40.19,40.05,40.17,134300.0,21.5994,21.6425,21.5671,21.6317,134300.0
2009-10-27 15:40:00,40.18,40.3,40.16,40.27,100900.0,21.6371,21.7017,21.6263,21.6856,100900.0
2009-10-27 15:45:00,40.28,40.3,40.15,40.16,57300.0,21.6909,21.7017,21.6209,21.6263,57300.0
2009-10-27 15:50:00,40.18,40.22,40.13,40.2,57200.0,21.6371,21.6586,21.6102,21.6479,57200.0
2009-10-27 15:55:00,40.21,40.25,40.1,40.2,69100.0,21.6533,21.6748,21.594,21.6479,69100.0
2009-10-28 09:30:00,39.98,40.29,39.94,40.29,58800.0,21.5294,21.6963,21.5079,21.6963,58800.0
2009-10-28 09:35:00,40.3,40.57,40.28,40.36,82700.0,21.7017,21.8471,21.6909,21.734,82700.0
2009-10-28 09:40:00,40.36,40.38,40.12,40.16,90600.0,21.734,21.7448,21.6048,21.6263,90600.0
2009-10-28 09:45:00,40.17,40.38,40.17,40.21,52000.0,21.6317,21.7448,21.6317,21.6533,52000.0
2009-10-28 09:50:00,40.2,40.32,40.14,40.14,47200.0,21.6479,21.7125,21.6156,21.6156,47200.0
2009-10-28 09:55:00,40.15,40.26,40.15,40.21,50300.0,21.6209,21.6802,21.6209,21.6533,50300.0
2009-10-28 10:00:00,40.19,40.19,39.82,39.92,126700.0,21.6425,21.6425,21.4432,21.4971,126700.0
2009-10-28 10:05:00,39.92,40.01,39.86,39.86,48400.0,21.4971,21.5456,21.4648,21.4648,48400.0
2009-10-28 10:10:00,39.87,40.0,39.87,39.88,61000.0,21.4702,21.5402,21.4702,21.4755,61000.0
2009-10-28 10:15:00,39.88,39.88,39.71,39.77,33100.0,21.4755,21.4755,21.384,21.4163,33100.0
2009-10-28 10:20:00,39.77,39.83,39.74,39.83,24900.0,21.4163,21.4486,21.4002,21.4486,24900.0
2009-10-28 10:25:00,39.82,39.82,39.55,39.57,28600.0,21.4432,21.4432,21.2978,21.3086,28600.0
2009-10-28 10:30:00,39.56,39.61,39.46,39.54,109900.0,21.3032,21.3301,21.2494,21.2925,109900.0
2009-10-28 10:35:00,39.54,39.56,39.47,39.48,58200.0,21.2925,21.3032,21.2548,21.2601,58200.0
2009-10-28 10:40:00,39.48,39.5,39.35,39.37,297000.0,21.2601,21.2709,21.1901,21.2009,297000.0
2009-10-28 10:45:00,39.39,39.42,39.21,39.21,43200.0,21.2117,21.2278,21.1147,21.1147,43200.0
2009-10-28 10:50:00,39.21,39.22,39.0,39.04,227400.0,21.1147,21.1201,21.0017,21.0232,227400.0
2009-10-28 10:55:00,39.04,39.27,39.0,39.26,93800.0,21.0232,21.1471,21.0017,21.1417,93800.0
2009-10-28 11:00:00,39.25,39.25,39.13,39.2,28200.0,21.1363,21.1363,21.0717,21.1094,28200.0
2009-10-28 11:05:00,39.2,39.27,39.15,39.21,31800.0,21.1094,21.1471,21.0824,21.1147,31800.0
2009-10-28 11:10:00,39.23,39.33,39.21,39.31,46200.0,21.1255,21.1794,21.1147,21.1686,46200.0
2009-10-28 11:15:00,39.28,39.46,39.27,39.46,27200.0,21.1524,21.2494,21.1471,21.2494,27200.0
2009-10-28 11:20:00,39.45,39.46,39.3,39.35,42000.0,21.244,21.2494,21.1632,21.1901,42000.0
2009-10-28 11:25:00,39.34,39.41,39.33,39.41,164000.0,21.1848,21.2224,21.1794,21.2224,164000.0
2009-10-28 11:30:00,39.41,39.43,39.34,39.34,25900.0,21.2224,21.2332,21.1848,21.1848,25900.0
2009-10-28 11:35:00,39.34,39.34,39.28,39.32,17600.0,21.1848,21.1848,21.1524,21.174,17600.0
2009-10-28 11:40:00,39.32,39.32,39.15,39.24,30000.0,21.174,21.174,21.0824,21.1309,30000.0
2009-10-28 11:45:00,39.24,39.32,39.2,39.26,30400.0,21.1309,21.174,21.1094,21.1417,30400.0
2009-10-28 11:50:00,39.25,39.3,39.24,39.27,16000.0,21.1363,21.1632,21.1309,21.1471,16000.0
2009-10-28 11:55:00,39.28,39.28,39.21,39.28,14600.0,21.1524,21.1524,21.1147,21.1524,14600.0
2009-10-28 12:00:00,39.27,39.4,39.25,39.4,11200.0,21.1471,21.2171,21.1363,21.2171,11200.0
2009-10-28 12:05:00,39.4,39.44,39.36,39.43,10500.0,21.2171,21.2386,21.1955,21.2332,10500.0
2009-10-28 12:10:00,39.43,39.44,39.38,39.44,13800.0,21.2332,21.2386,21.2063,21.2386,13800.0
2009-10-28 12:15:00,39.43,39.46,39.41,39.42,14300.0,21.2332,21.2494,21.2224,21.2278,14300.0
2009-10-28 12:20:00,39.4,39.41,39.2,39.2,32300.0,21.2171,21.2224,21.1094,21.1094,32300.0
2009-10-28 12:25:00,39.21,39.3,39.18,39.24,18800.0,21.1147,21.1632,21.0986,21.1309,18800.0
2009-10-28 12:30:00,39.24,39.28,39.22,39.23,16100.0,21.1309,21.1524,21.1201,21.1255,16100.0
2009-10-28 12:35:00,39.23,39.23,39.15,39.19,29500.0,21.1255,21.1255,21.0824,21.104,29500.0
2009-10-28 12:40:00,39.18,39.22,39.14,39.22,39700.0,21.0986,21.1201,21.0771,21.1201,39700.0
2009-10-28 12:45:00,39.2,39.21,39.14,39.15,30300.0,21.1094,21.1147,21.0771,21.0824,30300.0
2009-10-28 12:50:00,39.17,39.17,39.02,39.07,32500.0,21.0932,21.0932,21.0124,21.0394,32500.0
2009-10-28 12:55:00,39.06,39.12,39.06,39.1,27800.0,21.034,21.0663,21.034,21.0555,27800.0
2009-10-28 13:00:00,39.1,39.22,39.08,39.21,21300.0,21.0555,21.1201,21.0447,21.1147,21300.0
2009-10-28 13:05:00,39.22,39.29,39.21,39.25,42600.0,21.1201,21.1578,21.1147,21.1363,42600.0
2009-10-28 13:10:00,39.25,39.34,39.24,39.33,36600.0,21.1363,21.1848,21.1309,21.1794,36600.0
2009-10-28 13:15:00,39.34,39.41,39.34,39.35,30900.0,21.1848,21.2224,21.1848,21.1901,30900.0
2009-10-28 13:20:00,39.34,39.37,39.29,39.37,32000.0,21.1848,21.2009,21.1578,21.2009,32000.0
2009-10-28 13:25:00,39.41,39.42,39.22,39.27,30400.0,21.2224,21.2278,21.1201,21.1471,30400.0
2009-10-28 13:30:00,39.29,39.33,39.24,39.24,23500.0,21.1578,21.1794,21.1309,21.1309,23500.0
2009-10-28 13:35:00,39.24,39.33,39.23,39.24,35600.0,21.1309,21.1794,21.1255,21.1309,35600.0
2009-10-28 13:40:00,39.25,39.38,39.25,39.28,54700.0,21.1363,21.2063,21.1363,21.1524,54700.0
2009-10-28 13:45:00,39.27,39.37,39.27,39.32,24900.0,21.1471,21.2009,21.1471,21.174,24900.0
2009-10-28 13:50:00,39.28,39.3,39.23,39.29,20900.0,21.1524,21.1632,21.1255,21.1578,20900.0
2009-10-28 13:55:00,39.31,39.33,39.21,39.21,14400.0,21.1686,21.1794,21.1147,21.1147,14400.0
2009-10-28 14:00:00,39.22,39.24,39.15,39.21,25500.0,21.1201,21.1309,21.0824,21.1147,25500.0
2009-10-28 14:05:00,39.22,39.24,39.19,39.23,23600.0,21.1201,21.1309,21.104,21.1255,23600.0
2009-10-28 14:10:00,39.22,39.26,39.17,39.19,28700.0,21.1201,21.1417,21.0932,21.104,28700.0
2009-10-28 14:15:00,39.19,39.25,39.13,39.13,37200.0,21.104,21.1363,21.0717,21.0717,37200.0
2009-10-28 14:20:00,39.13,39.14,39.02,39.14,57600.0,21.0717,21.0771,21.0124,21.0771,57600.0
2009-10-28 14:25:00,39.14,39.16,39.06,39.06,55500.0,21.0771,21.0878,21.034,21.034,55500.0
2009-10-28 14:30:00,39.06,39.07,38.98,38.99,76600.0,21.034,21.0394,20.9909,20.9963,76600.0
2009-10-28 14:35:00,39.0,39.0,38.9,38.92,49900.0,21.0017,21.0017,20.9478,20.9586,49900.0
2009-10-28 14:40:00,38.93,39.03,38.92,38.92,58900.0,20.964,21.0178,20.9586,20.9586,58900.0
2009-10-28 14:45:00,38.91,38.92,38.83,38.91,64800.0,20.9532,20.9586,20.9101,20.9532,64800.0
2009-10-28 14:50:00,38.94,38.99,38.85,38.87,36900.0,20.9694,20.9963,20.9209,20.9317,36900.0
2009-10-28 14:55:00,38.87,38.88,38.8,38.8,157500.0,20.9317,20.937,20.894,20.894,157500.0
2009-10-28 15:00:00,38.79,38.9,38.76,38.85,78200.0,20.8886,20.9478,20.8724,20.9209,78200.0
2009-10-28 15:05:00,38.86,38.94,38.86,38.89,39300.0,20.9263,20.9694,20.9263,20.9424,39300.0
2009-10-28 15:10:00,38.9,38.91,38.76,38.76,46800.0,20.9478,20.9532,20.8724,20.8724,46800.0
2009-10-28 15:15:00,38.77,38.89,38.73,38.83,53000.0,20.8778,20.9424,20.8563,20.9101,53000.0
2009-10-28 15:20:00,38.83,38.87,38.72,38.74,67400.0,20.9101,20.9317,20.8509,20.8617,67400.0
2009-10-28 15:25:00,38.73,38.74,38.63,38.71,95900.0,20.8563,20.8617,20.8024,20.8455,95900.0
2009-10-28 15:30:00,38.7,38.72,38.56,38.59,48800.0,20.8401,20.8509,20.7647,20.7809,48800.0
2009-10-28 15:35:00,38.56,38.6,38.54,38.6,70500.0,20.7647,20.7863,20.7539,20.7863,70500.0
2009-10-28 15:40:00,38.59,38.67,38.55,38.63,77200.0,20.7809,20.824,20.7593,20.8024,77200.0
2009-10-28 15:45:00,38.65,38.73,38.64,38.71,48900.0,20.8132,20.8563,20.8078,20.8455,48900.0
2009-10-28 15:50:00,38.71,38.71,38.5,38.52,103200.0,20.8455,20.8455,20.7324,20.7432,103200.0
2009-10-28 15:55:00,38.51,38.53,38.47,38.51,91000.0,20.7378,20.7486,20.7163,20.7378,91000.0
2009-10-29 09:30:00,39.13,39.35,39.11,39.13,111500.0,21.0717,21.1901,21.0609,21.0717,111500.0
2009-10-29 09:35:00,39.1,39.39,39.08,39.37,94300.0,21.0555,21.2117,21.0447,21.2009,94300.0
2009-10-29 09:40:00,39.34,39.34,39.14,39.21,52700.0,21.1848,21.1848,21.0771,21.1147,52700.0
2009-10-29 09:45:00,39.2,39.33,39.18,39.23,61300.0,21.1094,21.1794,21.0986,21.1255,61300.0
2009-10-29 09:50:00,39.24,39.32,39.09,39.1,52800.0,21.1309,21.174,21.0501,21.0555,52800.0
2009-10-29 09:55:00,39.09,39.16,39.02,39.08,47700.0,21.0501,21.0878,21.0124,21.0447,47700.0
2009-10-29 10:00:00,39.11,39.34,39.06,39.34,88800.0,21.0609,21.1848,21.034,21.1848,88800.0
2009-10-29 10:05:00,39.34,39.49,39.31,39.48,42800.0,21.1848,21.2655,21.1686,21.2601,42800.0
2009-10-29 10:10:00,39.45,39.48,39.43,39.44,60700.0,21.244,21.2601,21.2332,21.2386,60700.0
2009-10-29 10:15:00,39.47,39.47,39.42,39.44,39000.0,21.2548,21.2548,21.2278,21.2386,39000.0
2009-10-29 10:20:00,39.42,39.62,39.39,39.56,67400.0,21.2278,21.3355,21.2117,21.3032,67400.0
2009-10-29 10:25:00,39.57,39.65,39.57,39.59,42100.0,21.3086,21.3517,21.3086,21.3194,42100.0
2009-10-29 10:30:00,39.6,39.61,39.48,39.49,51700.0,21.3248,21.3301,21.2601,21.2655,51700.0
2009-10-29 10:35:00,39.43,39.62,39.42,39.56,70800.0,21.2332,21.3355,21.2278,21.3032,70800.0
2009-10-29 10:40:00,39.55,39.57,39.43,39.45,35900.0,21.2978,21.3086,21.2332,21.244,35900.0
2009-10-29 10:45:00,39.45,39.49,39.43,39.47,20300.0,21.244,21.2655,21.2332,21.2548,20300.0
2009-10-29 10:50:00,39.49,39.51,39.43,39.44,50900.0,21.2655,21.2763,21.2332,21.2386,50900.0
2009-10-29 10:55:00,39.45,39.48,39.43,39.46,42300.0,21.244,21.2601,21.2332,21.2494,42300.0
2009-10-29 11:00:00,39.47,39.59,39.45,39.56,65200.0,21.2548,21.3194,21.244,21.3032,65200.0
2009-10-29 11:05:00,39.56,39.66,39.56,39.65,34900.0,21.3032,21.3571,21.3032,21.3517,34900.0
2009-10-29 11:10:00,39.63,39.67,39.6,39.62,30300.0,21.3409,21.3625,21.3248,21.3355,30300.0
2009-10-29 11:15:00,39.61,39.65,39.47,39.48,68000.0,21.3301,21.3517,21.2548,21.2601,68000.0
2009-10-29 11:20:00,39.49,39.52,39.44,39.46,25500.0,21.2655,21.2817,21.2386,21.2494,25500.0
2009-10-29 11:25:00,39.45,39.47,39.4,39.41,18100.0,21.244,21.2548,21.2171,21.2224,18100.0
2009-10-29 11:30:00,39.41,39.54,39.41,39.47,32000.0,21.2224,21.2925,21.2224,21.2548,32000.0
2009-10-29 11:35:00,39.47,39.49,39.44,39.47,31900.0,21.2548,21.2655,21.2386,21.2548,31900.0
2009-10-29 11:40:00,39.47,39.53,39.47,39.51,54100.0,21.2548,21.2871,21.2548,21.2763,54100.0
2009-10-29 11:45:00,39.51,39.55,39.48,39.54,17100.0,21.2763,21.2978,21.2601,21.2925,17100.0
2009-10-29 11:50:00,39.56,39.57,39.52,39.54,29300.0,21.3032,21.3086,21.2817,21.2925,29300.0
2009-10-29 11:55:00,39.54,39.56,39.49,39.52,21100.0,21.2925,21.3032,21.2655,21.2817,21100.0
2009-10-29 12:00:00,39.53,39.55,39.46,39.5,14400.0,21.2871,21.2978,21.2494,21.2709,14400.0
2009-10-29 12:05:00,39.5,39.53,39.48,39.49,24000.0,21.2709,21.2871,21.2601,21.2655,24000.0
2009-10-29 12:10:00,39.49,39.51,39.44,39.46,139200.0,21.2655,21.2763,21.2386,21.2494,139200.0
2009-10-29 12:15:00,39.46,39.46,39.43,39.45,44900.0,21.2494,21.2494,21.2332,21.244,44900.0
2009-10-29 12:20:00,39.44,39.51,39.44,39.49,19500.0,21.2386,21.2763,21.2386,21.2655,19500.0
2009-10-29 12:25:00,39.49,39.54,39.49,39.5,21400.0,21.2655,21.2925,21.2655,21.2709,21400.0
2009-10-29 12:30:00,39.52,39.57,39.5,39.55,16000.0,21.2817,21.3086,21.2709,21.2978,16000.0
2009-10-29 12:35:00,39.55,39.63,39.55,39.6,32200.0,21.2978,21.3409,21.2978,21.3248,32200.0
2009-10-29 12:40:00,39.6,39.6,39.54,39.54,18000.0,21.3248,21.3248,21.2925,21.2925,18000.0
2009-10-29 12:45:00,39.54,39.56,39.5,39.5,23000.0,21.2925,21.3032,21.2709,21.2709,23000.0
2009-10-29 12:50:00,39.5,39.51,39.48,39.51,7800.0,21.2709,21.2763,21.2601,21.2763,7800.0
2009-10-29 12:55:00,39.51,39.51,39.48,39.48,8300.0,21.2763,21.2763,21.2601,21.2601,8300.0
2009-10-29 13:00:00,39.48,39.53,39.47,39.5,36500.0,21.2601,21.2871,21.2548,21.2709,36500.0
2009-10-29 13:05:00,39.53,39.62,39.51,39.62,6800.0,21.2871,21.3355,21.2763,21.3355,6800.0
2009-10-29 13:10:00,39.63,39.63,39.57,39.57,14200.0,21.3409,21.3409,21.3086,21.3086,14200.0
2009-10-29 13:15:00,39.57,39.63,39.56,39.63,24400.0,21.3086,21.3409,21.3032,21.3409,24400.0
2009-10-29 13:20:00,39.64,39.72,39.64,39.7,20900.0,21.3463,21.3894,21.3463,21.3786,20900.0
2009-10-29 13:25:00,39.69,39.7,39.65,39.67,34700.0,21.3732,21.3786,21.3517,21.3625,34700.0
2009-10-29 13:30:00,39.67,39.7,39.67,39.68,12200.0,21.3625,21.3786,21.3625,21.3678,12200.0
2009-10-29 13:35:00,39.68,39.78,39.68,39.75,18000.0,21.3678,21.4217,21.3678,21.4055,18000.0
2009-10-29 13:40:00,39.75,39.78,39.73,39.76,30200.0,21.4055,21.4217,21.3948,21.4109,30200.0
2009-10-29 13:45:00,39.77,39.78,39.66,39.68,28000.0,21.4163,21.4217,21.3571,21.3678,28000.0
2009-10-29 13:50:00,39.68,39.77,39.68,39.76,23400.0,21.3678,21.4163,21.3678,21.4109,23400.0
2009-10-29 13:55:00,39.75,39.77,39.69,39.74,47800.0,21.4055,21.4163,21.3732,21.4002,47800.0
2009-10-29 14:00:00,39.74,39.79,39.73,39.77,13300.0,21.4002,21.4271,21.3948,21.4163,13300.0
2009-10-29 14:05:00,39.78,39.79,39.73,39.76,18400.0,21.4217,21.4271,21.3948,21.4109,18400.0
2009-10-29 14:10:00,39.75,39.81,39.75,39.81,8000.0,21.4055,21.4378,21.4055,21.4378,8000.0
2009-10-29 14:15:00,39.81,39.89,39.79,39.79,19200.0,21.4378,21.4809,21.4271,21.4271,19200.0
2009-10-29 14:20:00,39.78,39.79,39.72,39.79,17200.0,21.4217,21.4271,21.3894,21.4271,17200.0
2009-10-29 14:25:00,39.77,39.87,39.77,39.83,26500.0,21.4163,21.4702,21.4163,21.4486,26500.0
2009-10-29 14:30:00,39.83,39.97,39.83,39.97,16200.0,21.4486,21.524,21.4486,21.524,16200.0
2009-10-29 14:35:00,39.98,40.13,39.98,40.12,37500.0,21.5294,21.6102,21.5294,21.6048,37500.0
2009-10-29 14:40:00,40.13,40.25,40.12,40.25,42500.0,21.6102,21.6748,21.6048,21.6748,42500.0
2009-10-29 14:45:00,40.25,40.25,40.2,40.21,21900.0,21.6748,21.6748,21.6479,21.6533,21900.0
2009-10-29 14:50:00,40.21,40.36,40.19,40.3,40600.0,21.6533,21.734,21.6425,21.7017,40600.0
2009-10-29 14:55:00,40.29,40.32,40.28,40.32,15900.0,21.6963,21.7125,21.6909,21.7125,15900.0
2009-10-29 15:00:00,40.31,40.33,40.23,40.3,24700.0,21.7071,21.7179,21.664,21.7017,24700.0
2009-10-29 15:05:00,40.32,40.43,40.31,40.36,53300.0,21.7125,21.7717,21.7071,21.734,53300.0
2009-10-29 15:10:00,40.35,40.4,40.31,40.39,85200.0,21.7286,21.7556,21.7071,21.7502,85200.0
2009-10-29 15:15:00,40.38,40.38,40.22,40.23,56300.0,21.7448,21.7448,21.6586,21.664,56300.0
2009-10-29 15:20:00,40.23,40.31,40.2,40.23,37600.0,21.664,21.7071,21.6479,21.664,37600.0
2009-10-29 15:25:00,40.23,40.32,40.23,40.3,45400.0,21.664,21.7125,21.664,21.7017,45400.0
2009-10-29 15:30:00,40.29,40.29,40.15,40.17,73600.0,21.6963,21.6963,21.6209,21.6317,73600.0
2009-10-29 15:35:00,40.13,40.21,40.05,40.2,28500.0,21.6102,21.6533,21.5671,21.6479,28500.0
2009-10-29 15:40:00,40.19,40.19,40.02,40.08,81500.0,21.6425,21.6425,21.5509,21.5832,81500.0
2009-10-29 15:45:00,40.09,40.21,40.02,40.19,71400.0,21.5886,21.6533,21.5509,21.6425,71400.0
2009-10-29 15:50:00,40.16,40.18,40.07,40.16,45900.0,21.6263,21.6371,21.5779,21.6263,45900.0
2009-10-29 15:55:00,40.18,40.32,40.16,40.24,74200.0,21.6371,21.7125,21.6263,21.6694,74200.0
2009-10-30 09:30:00,40.01,40.03,39.68,39.72,77000.0,21.5456,21.5563,21.3678,21.3894,77000.0
2009-10-30 09:35:00,39.73,39.9,39.73,39.88,47100.0,21.3948,21.4863,21.3948,21.4755,47100.0
2009-10-30 09:40:00,39.86,39.97,39.72,39.95,87800.0,21.4648,21.524,21.3894,21.5132,87800.0
2009-10-30 09:45:00,39.96,39.97,39.74,39.78,62300.0,21.5186,21.524,21.4002,21.4217,62300.0
2009-10-30 09:50:00,39.79,39.8,39.58,39.75,63200.0,21.4271,21.4325,21.314,21.4055,63200.0
2009-10-30 09:55:00,39.71,39.79,39.63,39.72,29000.0,21.384,21.4271,21.3409,21.3894,29000.0
2009-10-30 10:00:00,39.69,39.92,39.69,39.83,56500.0,21.3732,21.4971,21.3732,21.4486,56500.0
2009-10-30 10:05:00,39.83,39.99,39.79,39.9,31600.0,21.4486,21.5348,21.4271,21.4863,31600.0
2009-10-30 10:10:00,39.88,39.93,39.84,39.93,33600.0,21.4755,21.5025,21.454,21.5025,33600.0
2009-10-30 10:15:00,39.94,39.94,39.81,39.88,47200.0,21.5079,21.5079,21.4378,21.4755,47200.0
2009-10-30 10:20:00,39.86,39.89,39.74,39.77,54000.0,21.4648,21.4809,21.4002,21.4163,54000.0
2009-10-30 10:25:00,39.76,39.89,39.75,39.84,40200.0,21.4109,21.4809,21.4055,21.454,40200.0
2009-10-30 10:30:00,39.83,39.87,39.75,39.87,44100.0,21.4486,21.4702,21.4055,21.4702,44100.0
2009-10-30 10:35:00,39.86,39.89,39.74,39.88,49000.0,21.4648,21.4809,21.4002,21.4755,49000.0
2009-10-30 10:40:00,39.88,39.88,39.79,39.84,25600.0,21.4755,21.4755,21.4271,21.454,25600.0
2009-10-30 10:45:00,39.82,39.99,39.82,39.97,60300.0,21.4432,21.5348,21.4432,21.524,60300.0
2009-10-30 10:50:00,39.97,40.0,39.86,39.95,45000.0,21.524,21.5402,21.4648,21.5132,45000.0
2009-10-30 10:55:00,39.96,40.13,39.92,40.08,48800.0,21.5186,21.6102,21.4971,21.5832,48800.0
2009-10-30 11:00:00,40.09,40.25,40.06,40.24,67400.0,21.5886,21.6748,21.5725,21.6694,67400.0
2009-10-30 11:05:00,40.24,40.26,40.05,40.09,47700.0,21.6694,21.6802,21.5671,21.5886,47700.0
2009-10-30 11:10:00,40.09,40.13,40.04,40.06,31500.0,21.5886,21.6102,21.5617,21.5725,31500.0
2009-10-30 11:15:00,40.05,40.06,39.98,40.0,19400.0,21.5671,21.5725,21.5294,21.5402,19400.0
2009-10-30 11:20:00,40.01,40.05,39.97,40.01,34000.0,21.5456,21.5671,21.524,21.5456,34000.0
2009-10-30 11:25:00,40.0,40.06,40.0,40.01,22000.0,21.5402,21.5725,21.5402,21.5456,22000.0
2009-10-30 11:30:00,40.01,40.08,40.0,40.04,15100.0,21.5456,21.5832,21.5402,21.5617,15100.0
2009-10-30 11:35:00,40.03,40.03,39.86,39.91,45600.0,21.5563,21.5563,21.4648,21.4917,45600.0
2009-10-30 11:40:00,39.92,39.93,39.89,39.91,10100.0,21.4971,21.5025,21.4809,21.4917,10100.0
2009-10-30 11:45:00,39.9,39.92,39.85,39.9,40500.0,21.4863,21.4971,21.4594,21.4863,40500.0
2009-10-30 11:50:00,39.89,39.91,39.8,39.83,46300.0,21.4809,21.4917,21.4325,21.4486,46300.0
2009-10-30 11:55:00,39.81,39.81,39.56,39.62,30100.0,21.4378,21.4378,21.3032,21.3355,30100.0
2009-10-30 12:00:00,39.63,39.67,39.57,39.66,28800.0,21.3409,21.3625,21.3086,21.3571,28800.0
2009-10-30 12:05:00,39.67,39.76,39.63,39.74,21300.0,21.3625,21.4109,21.3409,21.4002,21300.0
2009-10-30 12:10:00,39.75,39.77,39.67,39.67,26400.0,21.4055,21.4163,21.3625,21.3625,26400.0
2009-10-30 12:15:00,39.69,39.7,39.58,39.62,32100.0,21.3732,21.3786,21.314,21.3355,32100.0
2009-10-30 12:20:00,39.6,39.63,39.5,39.51,24700.0,21.3248,21.3409,21.2709,21.2763,24700.0
2009-10-30 12:25:00,39.5,39.52,39.29,39.38,118100.0,21.2709,21.2817,21.1578,21.2063,118100.0
2009-10-30 12:30:00,39.37,39.5,39.35,39.46,40300.0,21.2009,21.2709,21.1901,21.2494,40300.0
2009-10-30 12:35:00,39.44,39.55,39.44,39.46,31400.0,21.2386,21.2978,21.2386,21.2494,31400.0
2009-10-30 12:40:00,39.45,39.5,39.45,39.45,18700.0,21.244,21.2709,21.244,21.244,18700.0
2009-10-30 12:45:00,39.45,39.45,39.21,39.29,88800.0,21.244,21.244,21.1147,21.1578,88800.0
2009-10-30 12:50:00,39.29,39.36,39.23,39.34,77800.0,21.1578,21.1955,21.1255,21.1848,77800.0
2009-10-30 12:55:00,39.35,39.49,39.34,39.34,60200.0,21.1901,21.2655,21.1848,21.1848,60200.0
2009-10-30 13:00:00,39.34,39.4,39.31,39.39,36600.0,21.1848,21.2171,21.1686,21.2117,36600.0
2009-10-30 13:05:00,39.39,39.42,39.34,39.37,37300.0,21.2117,21.2278,21.1848,21.2009,37300.0
2009-10-30 13:10:00,39.37,39.54,39.34,39.34,54000.0,21.2009,21.2925,21.1848,21.1848,54000.0
2009-10-30 13:15:00,39.34,39.41,39.34,39.36,42600.0,21.1848,21.2224,21.1848,21.1955,42600.0
2009-10-30 13:20:00,39.35,39.38,39.16,39.18,51600.0,21.1901,21.2063,21.0878,21.0986,51600.0
2009-10-30 13:25:00,39.19,39.19,39.02,39.1,20600.0,21.104,21.104,21.0124,21.0555,20600.0
2009-10-30 13:30:00,39.12,39.12,38.93,38.94,88800.0,21.0663,21.0663,20.964,20.9694,88800.0
2009-10-30 13:35:00,38.94,39.01,38.93,39.0,32000.0,20.9694,21.007,20.964,21.0017,32000.0
2009-10-30 13:40:00,38.98,39.03,38.95,38.98,37400.0,20.9909,21.0178,20.9747,20.9909,37400.0
2009-10-30 13:45:00,38.98,39.04,38.96,38.98,27700.0,20.9909,21.0232,20.9801,20.9909,27700.0
2009-10-30 13:50:00,38.96,39.0,38.82,38.82,28900.0,20.9801,21.0017,20.9047,20.9047,28900.0
2009-10-30 13:55:00,38.82,38.89,38.79,38.79,44900.0,20.9047,20.9424,20.8886,20.8886,44900.0
2009-10-30 14:00:00,38.79,38.89,38.75,38.89,32300.0,20.8886,20.9424,20.867,20.9424,32300.0
2009-10-30 14:05:00,38.9,39.08,38.85,39.02,86100.0,20.9478,21.0447,20.9209,21.0124,86100.0
2009-10-30 14:10:00,39.01,39.2,39.0,39.17,32600.0,21.007,21.1094,21.0017,21.0932,32600.0
2009-10-30 14:15:00,39.16,39.21,39.05,39.18,50800.0,21.0878,21.1147,21.0286,21.0986,50800.0
2009-10-30 14:20:00,39.18,39.24,39.08,39.08,48500.0,21.0986,21.1309,21.0447,21.0447,48500.0
2009-10-30 14:25:00,39.08,39.16,39.04,39.16,47700.0,21.0447,21.0878,21.0232,21.0878,47700.0
2009-10-30 14:30:00,39.16,39.16,39.02,39.07,48900.0,21.0878,21.0878,21.0124,21.0394,48900.0
2009-10-30 14:35:00,39.05,39.11,38.98,39.04,27300.0,21.0286,21.0609,20.9909,21.0232,27300.0
2009-10-30 14:40:00,39.03,39.07,38.94,38.99,34300.0,21.0178,21.0394,20.9694,20.9963,34300.0
2009-10-30 14:45:00,38.98,39.01,38.87,38.87,34100.0,20.9909,21.007,20.9317,20.9317,34100.0
2009-10-30 14:50:00,38.86,38.91,38.79,38.85,44900.0,20.9263,20.9532,20.8886,20.9209,44900.0
2009-10-30 14:55:00,38.85,38.96,38.83,38.84,59300.0,20.9209,20.9801,20.9101,20.9155,59300.0
2009-10-30 15:00:00,38.84,38.88,38.72,38.78,85200.0,20.9155,20.937,20.8509,20.8832,85200.0
2009-10-30 15:05:00,38.78,38.78,38.59,38.6,91700.0,20.8832,20.8832,20.7809,20.7863,91700.0
2009-10-30 15:10:00,38.62,38.85,38.6,38.76,62400.0,20.797,20.9209,20.7863,20.8724,62400.0
2009-10-30 15:15:00,38.78,38.84,38.7,38.72,91100.0,20.8832,20.9155,20.8401,20.8509,91100.0
2009-10-30 15:20:00,38.71,39.02,38.71,38.92,155400.0,20.8455,21.0124,20.8455,20.9586,155400.0
2009-10-30 15:25:00,38.94,39.09,38.89,39.06,72500.0,20.9694,21.0501,20.9424,21.034,72500.0
2009-10-30 15:30:00,39.08,39.31,39.03,39.28,96200.0,21.0447,21.1686,21.0178,21.1524,96200.0
2009-10-30 15:35:00,39.28,39.49,39.28,39.35,114500.0,21.1524,21.2655,21.1524,21.1901,114500.0
2009-10-30 15:40:00,39.36,39.9,39.36,39.8,118300.0,21.1955,21.4863,21.1955,21.4325,118300.0
2009-10-30 15:45:00,39.78,39.79,39.62,39.7,150800.0,21.4217,21.4271,21.3355,21.3786,150800.0
2009-10-30 15:50:00,39.69,39.72,39.41,39.41,149300.0,21.3732,21.3894,21.2224,21.2224,149300.0
2009-10-30 15:55:00,39.42,39.59,39.4,39.52,141400.0,21.2278,21.3194,21.2171,21.2817,141400.0
2009-11-02 09:30:00,39.7,39.96,39.67,39.79,75000.0,21.3786,21.5186,21.3625,21.4271,75000.0
2009-11-02 09:35:00,39.79,39.8,39.55,39.55,48300.0,21.4271,21.4325,21.2978,21.2978,48300.0
2009-11-02 09:40:00,39.54,39.62,39.4,39.4,71700.0,21.2925,21.3355,21.2171,21.2171,71700.0
2009-11-02 09:45:00,39.39,39.39,39.17,39.2,61200.0,21.2117,21.2117,21.0932,21.1094,61200.0
2009-11-02 09:50:00,39.22,39.57,39.2,39.54,52600.0,21.1201,21.3086,21.1094,21.2925,52600.0
2009-11-02 09:55:00,39.52,39.63,39.5,39.59,114100.0,21.2817,21.3409,21.2709,21.3194,114100.0
2009-11-02 10:00:00,39.6,40.03,39.58,39.97,136600.0,21.3248,21.5563,21.314,21.524,136600.0
2009-11-02 10:05:00,39.97,40.05,39.88,39.91,131900.0,21.524,21.5671,21.4755,21.4917,131900.0
2009-11-02 10:10:00,39.92,39.97,39.79,39.88,79100.0,21.4971,21.524,21.4271,21.4755,79100.0
2009-11-02 10:15:00,39.89,40.07,39.87,40.05,59800.0,21.4809,21.5779,21.4702,21.5671,59800.0
2009-11-02 10:20:00,40.05,40.08,39.94,40.01,93400.0,21.5671,21.5832,21.5079,21.5456,93400.0
2009-11-02 10:25:00,40.0,40.14,39.99,40.09,79100.0,21.5402,21.6156,21.5348,21.5886,79100.0
2009-11-02 10:30:00,40.1,40.32,40.1,40.32,94300.0,21.594,21.7125,21.594,21.7125,94300.0
2009-11-02 10:35:00,40.33,40.48,40.28,40.47,54400.0,21.7179,21.7986,21.6909,21.7933,54400.0
2009-11-02 10:40:00,40.46,40.48,40.3,40.31,52700.0,21.7879,21.7986,21.7017,21.7071,52700.0
2009-11-02 10:45:00,40.29,40.37,40.19,40.24,76200.0,21.6963,21.7394,21.6425,21.6694,76200.0
2009-11-02 10:50:00,40.23,40.27,40.09,40.14,36200.0,21.664,21.6856,21.5886,21.6156,36200.0
2009-11-02 10:55:00,40.16,40.17,39.95,39.99,46600.0,21.6263,21.6317,21.5132,21.5348,46600.0
2009-11-02 11:00:00,39.97,39.97,39.89,39.94,72600.0,21.524,21.524,21.4809,21.5079,72600.0
2009-11-02 11:05:00,39.93,40.0,39.87,39.92,70300.0,21.5025,21.5402,21.4702,21.4971,70300.0
2009-11-02 11:10:00,39.93,40.0,39.82,40.0,64800.0,21.5025,21.5402,21.4432,21.5402,64800.0
2009-11-02 11:15:00,40.01,40.02,39.92,39.95,13600.0,21.5456,21.5509,21.4971,21.5132,13600.0
2009-11-02 11:20:00,39.97,40.03,39.95,39.96,20400.0,21.524,21.5563,21.5132,21.5186,20400.0
2009-11-02 11:25:00,39.97,39.97,39.74,39.84,62200.0,21.524,21.524,21.4002,21.454,62200.0
2009-11-02 11:30:00,39.84,39.86,39.78,39.84,13200.0,21.454,21.4648,21.4217,21.454,13200.0
2009-11-02 11:35:00,39.87,39.88,39.75,39.78,32000.0,21.4702,21.4755,21.4055,21.4217,32000.0
2009-11-02 11:40:00,39.78,39.83,39.78,39.82,17500.0,21.4217,21.4486,21.4217,21.4432,17500.0
2009-11-02 11:45:00,39.81,39.87,39.8,39.85,18400.0,21.4378,21.4702,21.4325,21.4594,18400.0
2009-11-02 11:50:00,39.86,39.86,39.78,39.81,18900.0,21.4648,21.4648,21.4217,21.4378,18900.0
2009-11-02 11:55:00,39.81,39.99,39.81,39.89,21600.0,21.4378,21.5348,21.4378,21.4809,21600.0
2009-11-02 12:00:00,39.91,39.93,39.83,39.83,18100.0,21.4917,21.5025,21.4486,21.4486,18100.0
2009-11-02 12:05:00,39.82,39.83,39.66,39.7,30200.0,21.4432,21.4486,21.3571,21.3786,30200.0
2009-11-02 12:10:00,39.69,39.69,39.56,39.57,22000.0,21.3732,21.3732,21.3032,21.3086,22000.0
2009-11-02 12:15:00,39.6,39.6,39.42,39.52,48000.0,21.3248,21.3248,21.2278,21.2817,48000.0
2009-11-02 12:20:00,39.54,39.59,39.5,39.57,44600.0,21.2925,21.3194,21.2709,21.3086,44600.0
2009-11-02 12:25:00,39.59,39.63,39.49,39.49,13000.0,21.3194,21.3409,21.2655,21.2655,13000.0
2009-11-02 12:30:00,39.48,39.52,39.27,39.32,32300.0,21.2601,21.2817,21.1471,21.174,32300.0
2009-11-02 12:35:00,39.32,39.38,39.25,39.28,36300.0,21.174,21.2063,21.1363,21.1524,36300.0
2009-11-02 12:40:00,39.26,39.26,39.04,39.07,83100.0,21.1417,21.1417,21.0232,21.0394,83100.0
2009-11-02 12:45:00,39.09,39.1,39.0,39.05,38100.0,21.0501,21.0555,21.0017,21.0286,38100.0
2009-11-02 12:50:00,39.04,39.05,38.69,38.86,113500.0,21.0232,21.0286,20.8347,20.9263,113500.0
2009-11-02 12:55:00,38.86,38.97,38.7,38.72,68700.0,20.9263,20.9855,20.8401,20.8509,68700.0
2009-11-02 13:00:00,38.73,38.97,38.67,38.97,97500.0,20.8563,20.9855,20.824,20.9855,97500.0
2009-11-02 13:05:00,38.97,39.13,38.93,39.13,52800.0,20.9855,21.0717,20.964,21.0717,52800.0
2009-11-02 13:10:00,39.13,39.17,39.01,39.05,49000.0,21.0717,21.0932,21.007,21.0286,49000.0
2009-11-02 13:15:00,39.05,39.2,38.98,39.15,74100.0,21.0286,21.1094,20.9909,21.0824,74100.0
2009-11-02 13:20:00,39.17,39.37,39.12,39.25,59500.0,21.0932,21.2009,21.0663,21.1363,59500.0
2009-11-02 13:25:00,39.26,39.29,39.17,39.21,27600.0,21.1417,21.1578,21.0932,21.1147,27600.0
2009-11-02 13:30:00,39.2,39.2,39.0,39.01,51300.0,21.1094,21.1094,21.0017,21.007,51300.0
2009-11-02 13:35:00,39.02,39.04,38.91,39.02,35900.0,21.0124,21.0232,20.9532,21.0124,35900.0
2009-11-02 13:40:00,39.01,39.01,38.81,38.95,40700.0,21.007,21.007,20.8993,20.9747,40700.0
2009-11-02 13:45:00,38.94,38.95,38.77,38.83,50300.0,20.9694,20.9747,20.8778,20.9101,50300.0
2009-11-02 13:50:00,38.81,38.81,38.65,38.72,44200.0,20.8993,20.8993,20.8132,20.8509,44200.0
2009-11-02 13:55:00,38.7,38.79,38.58,38.59,40500.0,20.8401,20.8886,20.7755,20.7809,40500.0
2009-11-02 14:00:00,38.6,38.62,38.49,38.49,46600.0,20.7863,20.797,20.727,20.727,46600.0
2009-11-02 14:05:00,38.49,38.58,38.44,38.51,69600.0,20.727,20.7755,20.7001,20.7378,69600.0
2009-11-02 14:10:00,38.54,38.92,38.5,38.78,68800.0,20.7539,20.9586,20.7324,20.8832,68800.0
2009-11-02 14:15:00,38.77,38.89,38.68,38.68,57400.0,20.8778,20.9424,20.8293,20.8293,57400.0
2009-11-02 14:20:00,38.7,39.1,38.7,38.99,72000.0,20.8401,21.0555,20.8401,20.9963,72000.0
2009-11-02 14:25:00,38.99,39.18,38.92,39.18,38700.0,20.9963,21.0986,20.9586,21.0986,38700.0
2009-11-02 14:30:00,39.18,39.21,39.08,39.21,67700.0,21.0986,21.1147,21.0447,21.1147,67700.0
2009-11-02 14:35:00,39.23,39.29,39.14,39.22,84300.0,21.1255,21.1578,21.0771,21.1201,84300.0
2009-11-02 14:40:00,39.23,39.45,39.22,39.35,81300.0,21.1255,21.244,21.1201,21.1901,81300.0
2009-11-02 14:45:00,39.37,39.48,39.2,39.22,78300.0,21.2009,21.2601,21.1094,21.1201,78300.0
2009-11-02 14:50:00,39.21,39.39,39.19,39.38,49400.0,21.1147,21.2117,21.104,21.2063,49400.0
2009-11-02 14:55:00,39.35,39.35,39.05,39.19,107600.0,21.1901,21.1901,21.0286,21.104,107600.0
2009-11-02 15:00:00,39.17,39.31,39.16,39.26,56800.0,21.0932,21.1686,21.0878,21.1417,56800.0
2009-11-02 15:05:00,39.28,39.39,39.17,39.21,67200.0,21.1524,21.2117,21.0932,21.1147,67200.0
2009-11-02 15:10:00,39.23,39.31,39.13,39.2,86700.0,21.1255,21.1686,21.0717,21.1094,86700.0
2009-11-02 15:15:00,39.19,39.29,39.02,39.04,150300.0,21.104,21.1578,21.0124,21.0232,150300.0
2009-11-02 15:20:00,39.02,39.13,38.98,39.07,105900.0,21.0124,21.0717,20.9909,21.0394,105900.0
2009-11-02 15:25:00,39.05,39.21,38.93,39.1,97700.0,21.0286,21.1147,20.964,21.0555,97700.0
2009-11-02 15:30:00,39.1,39.33,39.07,39.26,74600.0,21.0555,21.1794,21.0394,21.1417,74600.0
2009-11-02 15:35:00,39.27,39.49,39.27,39.46,81600.0,21.1471,21.2655,21.1471,21.2494,81600.0
2009-11-02 15:40:00,39.45,39.61,39.45,39.61,61000.0,21.244,21.3301,21.244,21.3301,61000.0
2009-11-02 15:45:00,39.63,39.63,39.43,39.49,53700.0,21.3409,21.3409,21.2332,21.2655,53700.0
2009-11-02 15:50:00,39.49,39.58,39.48,39.51,49700.0,21.2655,21.314,21.2601,21.2763,49700.0
2009-11-02 15:55:00,39.52,39.67,39.52,39.63,90600.0,21.2817,21.3625,21.2817,21.3409,90600.0
2009-11-03 09:30:00,39.04,39.23,38.99,39.15,49500.0,21.0232,21.1255,20.9963,21.0824,49500.0
2009-11-03 09:35:00,39.13,39.31,39.09,39.22,95200.0,21.0717,21.1686,21.0501,21.1201,95200.0
2009-11-03 09:40:00,39.21,39.36,39.18,39.28,133600.0,21.1147,21.1955,21.0986,21.1524,133600.0
2009-11-03 09:45:00,39.3,39.48,39.1,39.13,113000.0,21.1632,21.2601,21.0555,21.0717,113000.0
2009-11-03 09:50:00,39.14,39.39,39.04,39.38,113200.0,21.0771,21.2117,21.0232,21.2063,113200.0
2009-11-03 09:55:00,39.39,39.56,39.36,39.49,64200.0,21.2117,21.3032,21.1955,21.2655,64200.0
2009-11-03 10:00:00,39.49,39.83,39.39,39.81,153800.0,21.2655,21.4486,21.2117,21.4378,153800.0
2009-11-03 10:05:00,39.81,39.83,39.6,39.6,136500.0,21.4378,21.4486,21.3248,21.3248,136500.0
2009-11-03 10:10:00,39.6,39.65,39.37,39.44,122000.0,21.3248,21.3517,21.2009,21.2386,122000.0
2009-11-03 10:15:00,39.43,39.52,39.35,39.46,140700.0,21.2332,21.2817,21.1901,21.2494,140700.0
2009-11-03 10:20:00,39.45,39.62,39.38,39.62,126700.0,21.244,21.3355,21.2063,21.3355,126700.0
2009-11-03 10:25:00,39.62,39.66,39.34,39.39,145400.0,21.3355,21.3571,21.1848,21.2117,145400.0
2009-11-03 10:30:00,39.39,39.58,39.35,39.56,100300.0,21.2117,21.314,21.1901,21.3032,100300.0
2009-11-03 10:35:00,39.56,39.59,39.38,39.43,73100.0,21.3032,21.3194,21.2063,21.2332,73100.0
2009-11-03 10:40:00,39.44,39.56,39.43,39.56,75800.0,21.2386,21.3032,21.2332,21.3032,75800.0
2009-11-03 10:45:00,39.57,39.74,39.51,39.72,71000.0,21.3086,21.4002,21.2763,21.3894,71000.0
2009-11-03 10:50:00,39.7,39.83,39.68,39.7,91900.0,21.3786,21.4486,21.3678,21.3786,91900.0
2009-11-03 10:55:00,39.7,39.7,39.56,39.6,101000.0,21.3786,21.3786,21.3032,21.3248,101000.0
2009-11-03 11:00:00,39.61,39.78,39.6,39.74,62100.0,21.3301,21.4217,21.3248,21.4002,62100.0
2009-11-03 11:05:00,39.73,39.75,39.64,39.7,72200.0,21.3948,21.4055,21.3463,21.3786,72200.0
2009-11-03 11:10:00,39.69,39.76,39.66,39.75,93600.0,21.3732,21.4109,21.3571,21.4055,93600.0
2009-11-03 11:15:00,39.78,39.79,39.63,39.74,79800.0,21.4217,21.4271,21.3409,21.4002,79800.0
2009-11-03 11:20:00,39.72,39.78,39.71,39.78,37600.0,21.3894,21.4217,21.384,21.4217,37600.0
2009-11-03 11:25:00,39.75,39.75,39.61,39.65,58200.0,21.4055,21.4055,21.3301,21.3517,58200.0
2009-11-03 11:30:00,39.67,39.76,39.64,39.7,36800.0,21.3625,21.4109,21.3463,21.3786,36800.0
2009-11-03 11:35:00,39.71,39.71,39.43,39.43,37400.0,21.384,21.384,21.2332,21.2332,37400.0
2009-11-03 11:40:00,39.44,39.53,39.39,39.46,36900.0,21.2386,21.2871,21.2117,21.2494,36900.0
2009-11-03 11:45:00,39.45,39.52,39.33,39.51,43600.0,21.244,21.2817,21.1794,21.2763,43600.0
2009-11-03 11:50:00,39.51,39.52,39.35,39.52,47400.0,21.2763,21.2817,21.1901,21.2817,47400.0
2009-11-03 11:55:00,39.51,39.61,39.49,39.6,27700.0,21.2763,21.3301,21.2655,21.3248,27700.0
2009-11-03 12:00:00,39.59,39.68,39.57,39.59,43200.0,21.3194,21.3678,21.3086,21.3194,43200.0
2009-11-03 12:05:00,39.59,39.6,39.45,39.56,69600.0,21.3194,21.3248,21.244,21.3032,69600.0
2009-11-03 12:10:00,39.57,39.57,39.46,39.49,42000.0,21.3086,21.3086,21.2494,21.2655,42000.0
2009-11-03 12:15:00,39.49,39.51,39.38,39.38,50500.0,21.2655,21.2763,21.2063,21.2063,50500.0
2009-11-03 12:20:00,39.38,39.58,39.37,39.56,62300.0,21.2063,21.314,21.2009,21.3032,62300.0
2009-11-03 12:25:00,39.58,39.63,39.51,39.57,42300.0,21.314,21.3409,21.2763,21.3086,42300.0
2009-11-03 12:30:00,39.59,39.67,39.59,39.64,18000.0,21.3194,21.3625,21.3194,21.3463,18000.0
2009-11-03 12:35:00,39.65,39.92,39.65,39.88,55500.0,21.3517,21.4971,21.3517,21.4755,55500.0
2009-11-03 12:40:00,39.9,39.92,39.73,39.81,45400.0,21.4863,21.4971,21.3948,21.4378,45400.0
2009-11-03 12:45:00,39.8,39.8,39.68,39.78,44600.0,21.4325,21.4325,21.3678,21.4217,44600.0
2009-11-03 12:50:00,39.79,39.85,39.7,39.7,23700.0,21.4271,21.4594,21.3786,21.3786,23700.0
2009-11-03 12:55:00,39.69,39.84,39.69,39.75,36900.0,21.3732,21.454,21.3732,21.4055,36900.0
2009-11-03 13:00:00,39.74,39.79,39.68,39.74,22800.0,21.4002,21.4271,21.3678,21.4002,22800.0
2009-11-03 13:05:00,39.78,39.89,39.78,39.89,45200.0,21.4217,21.4809,21.4217,21.4809,45200.0
2009-11-03 13:10:00,39.89,39.91,39.8,39.91,19200.0,21.4809,21.4917,21.4325,21.4917,19200.0
2009-11-03 13:15:00,39.9,39.9,39.82,39.86,20000.0,21.4863,21.4863,21.4432,21.4648,20000.0
2009-11-03 13:20:00,39.84,39.9,39.75,39.81,32700.0,21.454,21.4863,21.4055,21.4378,32700.0
2009-11-03 13:25:00,39.83,39.88,39.74,39.81,32900.0,21.4486,21.4755,21.4002,21.4378,32900.0
2009-11-03 13:30:00,39.8,39.89,39.8,39.86,20600.0,21.4325,21.4809,21.4325,21.4648,20600.0
2009-11-03 13:35:00,39.85,39.96,39.85,39.92,27000.0,21.4594,21.5186,21.4594,21.4971,27000.0
2009-11-03 13:40:00,39.91,39.92,39.83,39.83,23300.0,21.4917,21.4971,21.4486,21.4486,23300.0
2009-11-03 13:45:00,39.81,39.84,39.76,39.84,11800.0,21.4378,21.454,21.4109,21.454,11800.0
2009-11-03 13:50:00,39.83,39.93,39.83,39.86,19900.0,21.4486,21.5025,21.4486,21.4648,19900.0
2009-11-03 13:55:00,39.85,40.01,39.85,40.0,26300.0,21.4594,21.5456,21.4594,21.5402,26300.0
2009-11-03 14:00:00,40.0,40.14,40.0,40.1,32000.0,21.5402,21.6156,21.5402,21.594,32000.0
2009-11-03 14:05:00,40.12,40.23,40.11,40.23,14600.0,21.6048,21.664,21.5994,21.664,14600.0
2009-11-03 14:10:00,40.23,40.23,40.08,40.09,47500.0,21.664,21.664,21.5832,21.5886,47500.0
2009-11-03 14:15:00,40.09,40.13,40.07,40.11,13200.0,21.5886,21.6102,21.5779,21.5994,13200.0
2009-11-03 14:20:00,40.1,40.14,40.01,40.01,28700.0,21.594,21.6156,21.5456,21.5456,28700.0
2009-11-03 14:25:00,40.02,40.09,40.0,40.01,18100.0,21.5509,21.5886,21.5402,21.5456,18100.0
2009-11-03 14:30:00,40.03,40.14,39.98,39.99,41200.0,21.5563,21.6156,21.5294,21.5348,41200.0
2009-11-03 14:35:00,39.99,40.01,39.92,39.93,30600.0,21.5348,21.5456,21.4971,21.5025,30600.0
2009-11-03 14:40:00,39.95,39.99,39.85,39.9,18300.0,21.5132,21.5348,21.4594,21.4863,18300.0
2009-11-03 14:45:00,39.91,39.97,39.84,39.94,33200.0,21.4917,21.524,21.454,21.5079,33200.0
2009-11-03 14:50:00,39.95,39.95,39.81,39.81,23100.0,21.5132,21.5132,21.4378,21.4378,23100.0
2009-11-03 14:55:00,39.8,39.84,39.68,39.73,103100.0,21.4325,21.454,21.3678,21.3948,103100.0
2009-11-03 15:00:00,39.72,39.82,39.7,39.76,18500.0,21.3894,21.4432,21.3786,21.4109,18500.0
2009-11-03 15:05:00,39.76,39.85,39.72,39.83,31700.0,21.4109,21.4594,21.3894,21.4486,31700.0
2009-11-03 15:10:00,39.83,39.91,39.82,39.86,23900.0,21.4486,21.4917,21.4432,21.4648,23900.0
2009-11-03 15:15:00,39.84,39.92,39.84,39.9,25000.0,21.454,21.4971,21.454,21.4863,25000.0
2009-11-03 15:20:00,39.91,39.92,39.82,39.88,50100.0,21.4917,21.4971,21.4432,21.4755,50100.0
2009-11-03 15:25:00,39.88,39.93,39.83,39.93,11400.0,21.4755,21.5025,21.4486,21.5025,11400.0
2009-11-03 15:30:00,39.93,40.11,39.93,40.11,61400.0,21.5025,21.5994,21.5025,21.5994,61400.0
2009-11-03 15:35:00,40.1,40.18,40.06,40.12,55300.0,21.594,21.6371,21.5725,21.6048,55300.0
2009-11-03 15:40:00,40.12,40.15,40.0,40.06,95900.0,21.6048,21.6209,21.5402,21.5725,95900.0
2009-11-03 15:45:00,40.06,40.23,40.05,40.16,83300.0,21.5725,21.664,21.5671,21.6263,83300.0
2009-11-03 15:50:00,40.16,40.24,40.07,40.22,42600.0,21.6263,21.6694,21.5779,21.6586,42600.0
2009-11-03 15:55:00,40.22,40.25,40.18,40.22,103600.0,21.6586,21.6748,21.6371,21.6586,103600.0
2009-11-04 09:30:00,40.72,40.83,40.6,40.6,98600.0,21.9279,21.9871,21.8633,21.8633,98600.0
2009-11-04 09:35:00,40.6,40.74,40.54,40.63,93900.0,21.8633,21.9387,21.831,21.8794,93900.0
2009-11-04 09:40:00,40.62,40.7,40.54,40.54,44700.0,21.874,21.9171,21.831,21.831,44700.0
2009-11-04 09:45:00,40.53,40.62,40.49,40.56,50300.0,21.8256,21.874,21.804,21.8417,50300.0
2009-11-04 09:50:00,40.54,40.6,40.45,40.49,40600.0,21.831,21.8633,21.7825,21.804,40600.0
2009-11-04 09:55:00,40.5,40.63,40.5,40.6,26700.0,21.8094,21.8794,21.8094,21.8633,26700.0
2009-11-04 10:00:00,40.57,40.72,40.48,40.56,193000.0,21.8471,21.9279,21.7986,21.8417,193000.0
2009-11-04 10:05:00,40.57,40.66,40.51,40.58,92100.0,21.8471,21.8956,21.8148,21.8525,92100.0
2009-11-04 10:10:00,40.58,40.64,40.51,40.62,96000.0,21.8525,21.8848,21.8148,21.874,96000.0
2009-11-04 10:15:00,40.63,40.74,40.61,40.68,81300.0,21.8794,21.9387,21.8687,21.9063,81300.0
2009-11-04 10:20:00,40.7,40.74,40.67,40.69,50500.0,21.9171,21.9387,21.901,21.9117,50500.0
2009-11-04 10:25:00,40.7,40.76,40.68,40.76,32500.0,21.9171,21.9494,21.9063,21.9494,32500.0
2009-11-04 10:30:00,40.77,40.8,40.67,40.69,70000.0,21.9548,21.971,21.901,21.9117,70000.0
2009-11-04 10:35:00,40.69,40.69,40.44,40.48,33200.0,21.9117,21.9117,21.7771,21.7986,33200.0
2009-11-04 10:40:00,40.49,40.63,40.47,40.62,46900.0,21.804,21.8794,21.7933,21.874,46900.0
2009-11-04 10:45:00,40.62,40.62,40.49,40.55,23300.0,21.874,21.874,21.804,21.8363,23300.0
2009-11-04 10:50:00,40.57,40.59,40.55,40.56,13500.0,21.8471,21.8579,21.8363,21.8417,13500.0
2009-11-04 10:55:00,40.53,40.64,40.53,40.64,22400.0,21.8256,21.8848,21.8256,21.8848,22400.0
2009-11-04 11:00:00,40.64,40.67,40.54,40.63,81300.0,21.8848,21.901,21.831,21.8794,81300.0
2009-11-04 11:05:00,40.63,40.71,40.61,40.65,41500.0,21.8794,21.9225,21.8687,21.8902,41500.0
2009-11-04 11:10:00,40.66,40.75,40.66,40.72,35900.0,21.8956,21.944,21.8956,21.9279,35900.0
2009-11-04 11:15:00,40.71,40.72,40.52,40.55,79700.0,21.9225,21.9279,21.8202,21.8363,79700.0
2009-11-04 11:20:00,40.55,40.64,40.53,40.63,21500.0,21.8363,21.8848,21.8256,21.8794,21500.0
2009-11-04 11:25:00,40.63,40.65,40.58,40.59,24900.0,21.8794,21.8902,21.8525,21.8579,24900.0
2009-11-04 11:30:00,40.59,40.59,40.49,40.52,69600.0,21.8579,21.8579,21.804,21.8202,69600.0
2009-11-04 11:35:00,40.52,40.57,40.42,40.57,62500.0,21.8202,21.8471,21.7663,21.8471,62500.0
2009-11-04 11:40:00,40.56,40.57,40.51,40.53,15900.0,21.8417,21.8471,21.8148,21.8256,15900.0
2009-11-04 11:45:00,40.54,40.62,40.53,40.59,44700.0,21.831,21.874,21.8256,21.8579,44700.0
2009-11-04 11:50:00,40.59,40.67,40.59,40.67,48300.0,21.8579,21.901,21.8579,21.901,48300.0
2009-11-04 11:55:00,40.68,40.68,40.58,40.6,23800.0,21.9063,21.9063,21.8525,21.8633,23800.0
2009-11-04 12:00:00,40.6,40.65,40.5,40.59,43900.0,21.8633,21.8902,21.8094,21.8579,43900.0
2009-11-04 12:05:00,40.59,40.6,40.51,40.56,26500.0,21.8579,21.8633,21.8148,21.8417,26500.0
2009-11-04 12:10:00,40.57,40.59,40.48,40.51,29800.0,21.8471,21.8579,21.7986,21.8148,29800.0
2009-11-04 12:15:00,40.49,40.51,40.42,40.43,31600.0,21.804,21.8148,21.7663,21.7717,31600.0
2009-11-04 12:20:00,40.43,40.51,40.42,40.47,22900.0,21.7717,21.8148,21.7663,21.7933,22900.0
2009-11-04 12:25:00,40.48,40.51,40.46,40.5,19700.0,21.7986,21.8148,21.7879,21.8094,19700.0
2009-11-04 12:30:00,40.49,40.52,40.47,40.48,11200.0,21.804,21.8202,21.7933,21.7986,11200.0
2009-11-04 12:35:00,40.47,40.55,40.47,40.55,6100.0,21.7933,21.8363,21.7933,21.8363,6100.0
2009-11-04 12:40:00,40.57,40.6,40.55,40.6,20900.0,21.8471,21.8633,21.8363,21.8633,20900.0
2009-11-04 12:45:00,40.59,40.61,40.42,40.42,18100.0,21.8579,21.8687,21.7663,21.7663,18100.0
2009-11-04 12:50:00,40.42,40.43,40.37,40.37,11000.0,21.7663,21.7717,21.7394,21.7394,11000.0
2009-11-04 12:55:00,40.37,40.48,40.37,40.44,25900.0,21.7394,21.7986,21.7394,21.7771,25900.0
2009-11-04 13:00:00,40.44,40.51,40.43,40.45,16700.0,21.7771,21.8148,21.7717,21.7825,16700.0
2009-11-04 13:05:00,40.46,40.49,40.44,40.47,17500.0,21.7879,21.804,21.7771,21.7933,17500.0
2009-11-04 13:10:00,40.49,40.53,40.45,40.45,17800.0,21.804,21.8256,21.7825,21.7825,17800.0
2009-11-04 13:15:00,40.44,40.49,40.44,40.49,7700.0,21.7771,21.804,21.7771,21.804,7700.0
2009-11-04 13:20:00,40.51,40.51,40.45,40.47,23300.0,21.8148,21.8148,21.7825,21.7933,23300.0
2009-11-04 13:25:00,40.47,40.48,40.39,40.47,37900.0,21.7933,21.7986,21.7502,21.7933,37900.0
2009-11-04 13:30:00,40.45,40.48,40.41,40.47,20000.0,21.7825,21.7986,21.761,21.7933,20000.0
2009-11-04 13:35:00,40.48,40.49,40.43,40.49,13200.0,21.7986,21.804,21.7717,21.804,13200.0
2009-11-04 13:40:00,40.47,40.47,40.42,40.43,7300.0,21.7933,21.7933,21.7663,21.7717,7300.0
2009-11-04 13:45:00,40.43,40.48,40.41,40.42,9000.0,21.7717,21.7986,21.761,21.7663,9000.0
2009-11-04 13:50:00,40.43,40.43,40.36,40.36,14100.0,21.7717,21.7717,21.734,21.734,14100.0
2009-11-04 13:55:00,40.39,40.48,40.39,40.48,12500.0,21.7502,21.7986,21.7502,21.7986,12500.0
2009-11-04 14:00:00,40.48,40.54,40.45,40.51,7900.0,21.7986,21.831,21.7825,21.8148,7900.0
2009-11-04 14:05:00,40.51,40.55,40.48,40.55,10100.0,21.8148,21.8363,21.7986,21.8363,10100.0
2009-11-04 14:10:00,40.54,40.54,40.34,40.39,12000.0,21.831,21.831,21.7233,21.7502,12000.0
2009-11-04 14:15:00,40.45,40.64,40.25,40.25,47200.0,21.7825,21.8848,21.6748,21.6748,47200.0
2009-11-04 14:20:00,40.28,40.61,40.25,40.48,142900.0,21.6909,21.8687,21.6748,21.7986,142900.0
2009-11-04 14:25:00,40.48,40.49,40.07,40.08,165900.0,21.7986,21.804,21.5779,21.5832,165900.0
2009-11-04 14:30:00,40.07,40.56,40.03,40.46,131700.0,21.5779,21.8417,21.5563,21.7879,131700.0
2009-11-04 14:35:00,40.46,40.57,40.42,40.51,71200.0,21.7879,21.8471,21.7663,21.8148,71200.0
2009-11-04 14:40:00,40.49,40.71,40.44,40.57,162800.0,21.804,21.9225,21.7771,21.8471,162800.0
2009-11-04 14:45:00,40.57,40.62,40.53,40.61,80700.0,21.8471,21.874,21.8256,21.8687,80700.0
2009-11-04 14:50:00,40.62,40.67,40.52,40.59,83400.0,21.874,21.901,21.8202,21.8579,83400.0
2009-11-04 14:55:00,40.6,40.62,40.45,40.59,51600.0,21.8633,21.874,21.7825,21.8579,51600.0
2009-11-04 15:00:00,40.57,40.57,40.39,40.4,58900.0,21.8471,21.8471,21.7502,21.7556,58900.0
2009-11-04 15:05:00,40.4,40.46,40.33,40.36,38200.0,21.7556,21.7879,21.7179,21.734,38200.0
2009-11-04 15:10:00,40.37,40.48,40.24,40.39,101300.0,21.7394,21.7986,21.6694,21.7502,101300.0
2009-11-04 15:15:00,40.4,40.44,40.29,40.35,78500.0,21.7556,21.7771,21.6963,21.7286,78500.0
2009-11-04 15:20:00,40.37,40.41,40.27,40.34,61800.0,21.7394,21.761,21.6856,21.7233,61800.0
2009-11-04 15:25:00,40.34,40.43,40.28,40.34,102600.0,21.7233,21.7717,21.6909,21.7233,102600.0
2009-11-04 15:30:00,40.35,40.35,40.04,40.1,109900.0,21.7286,21.7286,21.5617,21.594,109900.0
2009-11-04 15:35:00,40.1,40.16,39.94,40.02,82200.0,21.594,21.6263,21.5079,21.5509,82200.0
2009-11-04 15:40:00,40.01,40.01,39.69,39.74,105500.0,21.5456,21.5456,21.3732,21.4002,105500.0
2009-11-04 15:45:00,39.72,39.76,39.62,39.62,127800.0,21.3894,21.4109,21.3355,21.3355,127800.0
2009-11-04 15:50:00,39.61,39.71,39.43,39.55,145700.0,21.3301,21.384,21.2332,21.2978,145700.0
2009-11-04 15:55:00,39.55,39.55,39.28,39.34,131900.0,21.2978,21.2978,21.1524,21.1848,131900.0
2009-11-05 09:30:00,39.84,39.96,39.76,39.86,85500.0,21.454,21.5186,21.4109,21.4648,85500.0
2009-11-05 09:35:00,39.83,39.84,39.67,39.79,37800.0,21.4486,21.454,21.3625,21.4271,37800.0
2009-11-05 09:40:00,39.82,39.85,39.42,39.44,45900.0,21.4432,21.4594,21.2278,21.2386,45900.0
2009-11-05 09:45:00,39.44,39.72,39.42,39.69,82400.0,21.2386,21.3894,21.2278,21.3732,82400.0
2009-11-05 09:50:00,39.7,39.89,39.7,39.83,46600.0,21.3786,21.4809,21.3786,21.4486,46600.0
2009-11-05 09:55:00,39.83,39.83,39.68,39.71,33600.0,21.4486,21.4486,21.3678,21.384,33600.0
2009-11-05 10:00:00,39.71,39.85,39.71,39.83,55100.0,21.384,21.4594,21.384,21.4486,55100.0
2009-11-05 10:05:00,39.84,39.85,39.75,39.78,42600.0,21.454,21.4594,21.4055,21.4217,42600.0
2009-11-05 10:10:00,39.8,39.8,39.72,39.73,42900.0,21.4325,21.4325,21.3894,21.3948,42900.0
2009-11-05 10:15:00,39.76,39.79,39.72,39.77,26200.0,21.4109,21.4271,21.3894,21.4163,26200.0
2009-11-05 10:20:00,39.78,39.92,39.73,39.82,57900.0,21.4217,21.4971,21.3948,21.4432,57900.0
2009-11-05 10:25:00,39.82,40.01,39.81,39.92,45200.0,21.4432,21.5456,21.4378,21.4971,45200.0
2009-11-05 10:30:00,39.92,40.06,39.92,39.98,26100.0,21.4971,21.5725,21.4971,21.5294,26100.0
2009-11-05 10:35:00,39.99,40.22,39.99,40.21,25600.0,21.5348,21.6586,21.5348,21.6533,25600.0
2009-11-05 10:40:00,40.21,40.29,40.19,40.21,30400.0,21.6533,21.6963,21.6425,21.6533,30400.0
2009-11-05 10:45:00,40.21,40.23,40.15,40.16,36400.0,21.6533,21.664,21.6209,21.6263,36400.0
2009-11-05 10:50:00,40.16,40.22,40.14,40.16,13600.0,21.6263,21.6586,21.6156,21.6263,13600.0
2009-11-05 10:55:00,40.17,40.21,40.12,40.13,21600.0,21.6317,21.6533,21.6048,21.6102,21600.0
2009-11-05 11:00:00,40.13,40.18,40.07,40.12,22300.0,21.6102,21.6371,21.5779,21.6048,22300.0
2009-11-05 11:05:00,40.11,40.11,40.0,40.04,17600.0,21.5994,21.5994,21.5402,21.5617,17600.0
2009-11-05 11:10:00,40.02,40.07,39.94,39.98,24300.0,21.5509,21.5779,21.5079,21.5294,24300.0
2009-11-05 11:15:00,39.99,39.99,39.74,39.78,26300.0,21.5348,21.5348,21.4002,21.4217,26300.0
2009-11-05 11:20:00,39.76,39.94,39.76,39.94,17200.0,21.4109,21.5079,21.4109,21.5079,17200.0
2009-11-05 11:25:00,39.95,39.95,39.82,39.83,10800.0,21.5132,21.5132,21.4432,21.4486,10800.0
2009-11-05 11:30:00,39.81,39.81,39.76,39.79,11500.0,21.4378,21.4378,21.4109,21.4271,11500.0
2009-11-05 11:35:00,39.78,39.84,39.78,39.82,13900.0,21.4217,21.454,21.4217,21.4432,13900.0
2009-11-05 11:40:00,39.81,39.87,39.75,39.75,17400.0,21.4378,21.4702,21.4055,21.4055,17400.0
2009-11-05 11:45:00,39.76,39.78,39.53,39.55,33600.0,21.4109,21.4217,21.2871,21.2978,33600.0
2009-11-05 11:50:00,39.56,39.61,39.47,39.52,39200.0,21.3032,21.3301,21.2548,21.2817,39200.0
2009-11-05 11:55:00,39.53,39.55,39.51,39.54,11800.0,21.2871,21.2978,21.2763,21.2925,11800.0
2009-11-05 12:00:00,39.54,39.58,39.51,39.55,16000.0,21.2925,21.314,21.2763,21.2978,16000.0
2009-11-05 12:05:00,39.55,39.67,39.49,39.63,65900.0,21.2978,21.3625,21.2655,21.3409,65900.0
2009-11-05 12:10:00,39.62,39.63,39.43,39.54,39700.0,21.3355,21.3409,21.2332,21.2925,39700.0
2009-11-05 12:15:00,39.52,39.62,39.5,39.62,25300.0,21.2817,21.3355,21.2709,21.3355,25300.0
2009-11-05 12:20:00,39.61,39.71,39.61,39.71,8500.0,21.3301,21.384,21.3301,21.384,8500.0
2009-11-05 12:25:00,39.72,39.74,39.62,39.66,38000.0,21.3894,21.4002,21.3355,21.3571,38000.0
2009-11-05 12:30:00,39.67,39.76,39.58,39.71,31200.0,21.3625,21.4109,21.314,21.384,31200.0
2009-11-05 12:35:00,39.72,39.73,39.7,39.7,12700.0,21.3894,21.3948,21.3786,21.3786,12700.0
2009-11-05 12:40:00,39.69,39.71,39.59,39.7,26600.0,21.3732,21.384,21.3194,21.3786,26600.0
2009-11-05 12:45:00,39.71,39.79,39.68,39.72,19000.0,21.384,21.4271,21.3678,21.3894,19000.0
2009-11-05 12:50:00,39.72,39.74,39.66,39.68,12200.0,21.3894,21.4002,21.3571,21.3678,12200.0
2009-11-05 12:55:00,39.7,39.81,39.7,39.8,13900.0,21.3786,21.4378,21.3786,21.4325,13900.0
2009-11-05 13:00:00,39.81,39.91,39.8,39.87,50200.0,21.4378,21.4917,21.4325,21.4702,50200.0
2009-11-05 13:05:00,39.89,39.9,39.83,39.83,14200.0,21.4809,21.4863,21.4486,21.4486,14200.0
2009-11-05 13:10:00,39.83,39.88,39.78,39.88,9200.0,21.4486,21.4755,21.4217,21.4755,9200.0
2009-11-05 13:15:00,39.88,39.88,39.78,39.86,21700.0,21.4755,21.4755,21.4217,21.4648,21700.0
2009-11-05 13:20:00,39.87,39.91,39.82,39.87,19500.0,21.4702,21.4917,21.4432,21.4702,19500.0
2009-11-05 13:25:00,39.88,39.88,39.77,39.78,10600.0,21.4755,21.4755,21.4163,21.4217,10600.0
2009-11-05 13:30:00,39.77,39.84,39.76,39.82,7900.0,21.4163,21.454,21.4109,21.4432,7900.0
2009-11-05 13:35:00,39.8,39.81,39.73,39.74,16600.0,21.4325,21.4378,21.3948,21.4002,16600.0
2009-11-05 13:40:00,39.76,39.84,39.73,39.83,13900.0,21.4109,21.454,21.3948,21.4486,13900.0
2009-11-05 13:45:00,39.83,39.92,39.82,39.9,25800.0,21.4486,21.4971,21.4432,21.4863,25800.0
2009-11-05 13:50:00,39.93,39.93,39.84,39.86,11200.0,21.5025,21.5025,21.454,21.4648,11200.0
2009-11-05 13:55:00,39.85,39.88,39.75,39.75,22300.0,21.4594,21.4755,21.4055,21.4055,22300.0
2009-11-05 14:00:00,39.76,39.82,39.7,39.73,18600.0,21.4109,21.4432,21.3786,21.3948,18600.0
2009-11-05 14:05:00,39.71,39.79,39.63,39.75,37000.0,21.384,21.4271,21.3409,21.4055,37000.0
2009-11-05 14:10:00,39.75,39.76,39.71,39.73,11500.0,21.4055,21.4109,21.384,21.3948,11500.0
2009-11-05 14:15:00,39.72,39.78,39.67,39.67,15600.0,21.3894,21.4217,21.3625,21.3625,15600.0
2009-11-05 14:20:00,39.67,39.79,39.66,39.72,30400.0,21.3625,21.4271,21.3571,21.3894,30400.0
2009-11-05 14:25:00,39.72,39.79,39.69,39.71,41800.0,21.3894,21.4271,21.3732,21.384,41800.0
2009-11-05 14:30:00,39.7,39.7,39.66,39.66,10800.0,21.3786,21.3786,21.3571,21.3571,10800.0
2009-11-05 14:35:00,39.66,39.7,39.6,39.62,27800.0,21.3571,21.3786,21.3248,21.3355,27800.0
2009-11-05 14:40:00,39.63,39.69,39.63,39.66,11400.0,21.3409,21.3732,21.3409,21.3571,11400.0
2009-11-05 14:45:00,39.63,39.76,39.63,39.71,23700.0,21.3409,21.4109,21.3409,21.384,23700.0
2009-11-05 14:50:00,39.71,39.86,39.71,39.76,43500.0,21.384,21.4648,21.384,21.4109,43500.0
2009-11-05 14:55:00,39.78,39.8,39.74,39.78,12000.0,21.4217,21.4325,21.4002,21.4217,12000.0
2009-11-05 15:00:00,39.77,39.92,39.77,39.82,25400.0,21.4163,21.4971,21.4163,21.4432,25400.0
2009-11-05 15:05:00,39.81,39.88,39.81,39.84,23400.0,21.4378,21.4755,21.4378,21.454,23400.0
2009-11-05 15:10:00,39.84,39.87,39.83,39.87,20300.0,21.454,21.4702,21.4486,21.4702,20300.0
2009-11-05 15:15:00,39.87,39.98,39.83,39.94,50500.0,21.4702,21.5294,21.4486,21.5079,50500.0
2009-11-05 15:20:00,39.95,39.98,39.91,39.93,34100.0,21.5132,21.5294,21.4917,21.5025,34100.0
2009-11-05 15:25:00,39.95,39.95,39.89,39.91,22300.0,21.5132,21.5132,21.4809,21.4917,22300.0
2009-11-05 15:30:00,39.9,39.91,39.83,39.91,32500.0,21.4863,21.4917,21.4486,21.4917,32500.0
2009-11-05 15:35:00,39.92,39.95,39.88,39.93,56600.0,21.4971,21.5132,21.4755,21.5025,56600.0
2009-11-05 15:40:00,39.95,39.98,39.88,39.96,28000.0,21.5132,21.5294,21.4755,21.5186,28000.0
2009-11-05 15:45:00,39.97,40.04,39.88,40.03,35300.0,21.524,21.5617,21.4755,21.5563,35300.0
2009-11-05 15:50:00,40.05,40.22,40.05,40.17,59100.0,21.5671,21.6586,21.5671,21.6317,59100.0
2009-11-05 15:55:00,40.16,40.23,40.14,40.21,36300.0,21.6263,21.664,21.6156,21.6533,36300.0
2009-11-06 09:30:00,39.52,39.67,39.47,39.49,106400.0,21.2817,21.3625,21.2548,21.2655,106400.0
2009-11-06 09:35:00,39.54,39.82,39.54,39.75,31600.0,21.2925,21.4432,21.2925,21.4055,31600.0
2009-11-06 09:40:00,39.77,40.07,39.75,39.93,57500.0,21.4163,21.5779,21.4055,21.5025,57500.0
2009-11-06 09:45:00,39.94,40.19,39.93,40.01,72500.0,21.5079,21.6425,21.5025,21.5456,72500.0
2009-11-06 09:50:00,40.01,40.05,39.78,39.83,52700.0,21.5456,21.5671,21.4217,21.4486,52700.0
2009-11-06 09:55:00,39.83,39.95,39.78,39.81,48800.0,21.4486,21.5132,21.4217,21.4378,48800.0
2009-11-06 10:00:00,39.83,39.98,39.74,39.76,65800.0,21.4486,21.5294,21.4002,21.4109,65800.0
2009-11-06 10:05:00,39.74,39.87,39.65,39.72,36500.0,21.4002,21.4702,21.3517,21.3894,36500.0
2009-11-06 10:10:00,39.71,39.82,39.68,39.73,40200.0,21.384,21.4432,21.3678,21.3948,40200.0
2009-11-06 10:15:00,39.74,39.74,39.62,39.66,30000.0,21.4002,21.4002,21.3355,21.3571,30000.0
2009-11-06 10:20:00,39.62,39.76,39.56,39.66,57000.0,21.3355,21.4109,21.3032,21.3571,57000.0
2009-11-06 10:25:00,39.62,39.62,39.39,39.39,52800.0,21.3355,21.3355,21.2117,21.2117,52800.0
2009-11-06 10:30:00,39.38,39.4,39.22,39.35,96100.0,21.2063,21.2171,21.1201,21.1901,96100.0
2009-11-06 10:35:00,39.36,39.4,39.25,39.36,68100.0,21.1955,21.2171,21.1363,21.1955,68100.0
2009-11-06 10:40:00,39.38,39.42,39.26,39.42,66000.0,21.2063,21.2278,21.1417,21.2278,66000.0
2009-11-06 10:45:00,39.4,39.57,39.29,39.5,58400.0,21.2171,21.3086,21.1578,21.2709,58400.0
2009-11-06 10:50:00,39.46,39.61,39.44,39.59,42500.0,21.2494,21.3301,21.2386,21.3194,42500.0
2009-11-06 10:55:00,39.58,39.64,39.51,39.6,36800.0,21.314,21.3463,21.2763,21.3248,36800.0
2009-11-06 11:00:00,39.6,39.61,39.47,39.49,20100.0,21.3248,21.3301,21.2548,21.2655,20100.0
2009-11-06 11:05:00,39.51,39.72,39.46,39.72,30900.0,21.2763,21.3894,21.2494,21.3894,30900.0
2009-11-06 11:10:00,39.71,39.71,39.51,39.52,40000.0,21.384,21.384,21.2763,21.2817,40000.0
2009-11-06 11:15:00,39.54,39.59,39.51,39.53,14200.0,21.2925,21.3194,21.2763,21.2871,14200.0
2009-11-06 11:20:00,39.51,39.53,39.42,39.46,32600.0,21.2763,21.2871,21.2278,21.2494,32600.0
2009-11-06 11:25:00,39.48,39.58,39.43,39.58,20500.0,21.2601,21.314,21.2332,21.314,20500.0
2009-11-06 11:30:00,39.55,39.65,39.53,39.6,20300.0,21.2978,21.3517,21.2871,21.3248,20300.0
2009-11-06 11:35:00,39.62,39.62,39.53,39.57,21700.0,21.3355,21.3355,21.2871,21.3086,21700.0
2009-11-06 11:40:00,39.57,39.74,39.57,39.71,45700.0,21.3086,21.4002,21.3086,21.384,45700.0
2009-11-06 11:45:00,39.71,39.72,39.63,39.64,14800.0,21.384,21.3894,21.3409,21.3463,14800.0
2009-11-06 11:50:00,39.64,39.68,39.61,39.65,35700.0,21.3463,21.3678,21.3301,21.3517,35700.0
2009-11-06 11:55:00,39.65,39.67,39.55,39.56,31200.0,21.3517,21.3625,21.2978,21.3032,31200.0
2009-11-06 12:00:00,39.57,39.63,39.55,39.57,16200.0,21.3086,21.3409,21.2978,21.3086,16200.0
2009-11-06 12:05:00,39.55,39.59,39.55,39.58,4800.0,21.2978,21.3194,21.2978,21.314,4800.0
2009-11-06 12:10:00,39.58,39.76,39.57,39.76,37300.0,21.314,21.4109,21.3086,21.4109,37300.0
2009-11-06 12:15:00,39.76,39.76,39.62,39.67,10500.0,21.4109,21.4109,21.3355,21.3625,10500.0
2009-11-06 12:20:00,39.66,39.72,39.66,39.69,10500.0,21.3571,21.3894,21.3571,21.3732,10500.0
2009-11-06 12:25:00,39.7,39.77,39.68,39.69,14500.0,21.3786,21.4163,21.3678,21.3732,14500.0
2009-11-06 12:30:00,39.7,39.73,39.69,39.73,14300.0,21.3786,21.3948,21.3732,21.3948,14300.0
2009-11-06 12:35:00,39.74,39.76,39.61,39.69,28400.0,21.4002,21.4109,21.3301,21.3732,28400.0
2009-11-06 12:40:00,39.69,39.7,39.56,39.61,22100.0,21.3732,21.3786,21.3032,21.3301,22100.0
2009-11-06 12:45:00,39.6,39.63,39.52,39.52,22600.0,21.3248,21.3409,21.2817,21.2817,22600.0
2009-11-06 12:50:00,39.51,39.67,39.51,39.57,44000.0,21.2763,21.3625,21.2763,21.3086,44000.0
2009-11-06 12:55:00,39.54,39.64,39.54,39.58,9300.0,21.2925,21.3463,21.2925,21.314,9300.0
2009-11-06 13:00:00,39.58,39.6,39.48,39.48,10200.0,21.314,21.3248,21.2601,21.2601,10200.0
2009-11-06 13:05:00,39.5,39.65,39.49,39.58,22900.0,21.2709,21.3517,21.2655,21.314,22900.0
2009-11-06 13:10:00,39.58,39.65,39.56,39.65,7400.0,21.314,21.3517,21.3032,21.3517,7400.0
2009-11-06 13:15:00,39.65,39.7,39.61,39.7,17600.0,21.3517,21.3786,21.3301,21.3786,17600.0
2009-11-06 13:20:00,39.71,39.78,39.69,39.77,13300.0,21.384,21.4217,21.3732,21.4163,13300.0
2009-11-06 13:25:00,39.77,39.78,39.71,39.75,13000.0,21.4163,21.4217,21.384,21.4055,13000.0
2009-11-06 13:30:00,39.77,39.77,39.68,39.74,12200.0,21.4163,21.4163,21.3678,21.4002,12200.0
2009-11-06 13:35:00,39.76,39.86,39.75,39.8,15600.0,21.4109,21.4648,21.4055,21.4325,15600.0
2009-11-06 13:40:00,39.82,39.84,39.78,39.79,6500.0,21.4432,21.454,21.4217,21.4271,6500.0
2009-11-06 13:45:00,39.81,39.89,39.77,39.8,35300.0,21.4378,21.4809,21.4163,21.4325,35300.0
2009-11-06 13:50:00,39.8,39.83,39.66,39.67,32800.0,21.4325,21.4486,21.3571,21.3625,32800.0
2009-11-06 13:55:00,39.67,39.71,39.66,39.7,18800.0,21.3625,21.384,21.3571,21.3786,18800.0
2009-11-06 14:00:00,39.69,39.7,39.61,39.66,30700.0,21.3732,21.3786,21.3301,21.3571,30700.0
2009-11-06 14:05:00,39.67,39.71,39.59,39.63,41200.0,21.3625,21.384,21.3194,21.3409,41200.0
2009-11-06 14:10:00,39.63,39.66,39.6,39.63,10300.0,21.3409,21.3571,21.3248,21.3409,10300.0
2009-11-06 14:15:00,39.62,39.66,39.62,39.66,4500.0,21.3355,21.3571,21.3355,21.3571,4500.0
2009-11-06 14:20:00,39.65,39.68,39.64,39.67,8100.0,21.3517,21.3678,21.3463,21.3625,8100.0
2009-11-06 14:25:00,39.67,39.72,39.62,39.68,22600.0,21.3625,21.3894,21.3355,21.3678,22600.0
2009-11-06 14:30:00,39.67,39.7,39.65,39.65,3900.0,21.3625,21.3786,21.3517,21.3517,3900.0
2009-11-06 14:35:00,39.65,39.67,39.63,39.65,4900.0,21.3517,21.3625,21.3409,21.3517,4900.0
2009-11-06 14:40:00,39.65,39.72,39.65,39.66,25300.0,21.3517,21.3894,21.3517,21.3571,25300.0
2009-11-06 14:45:00,39.66,39.67,39.6,39.65,9000.0,21.3571,21.3625,21.3248,21.3517,9000.0
2009-11-06 14:50:00,39.64,39.67,39.57,39.58,21300.0,21.3463,21.3625,21.3086,21.314,21300.0
2009-11-06 14:55:00,39.55,39.55,39.52,39.53,9700.0,21.2978,21.2978,21.2817,21.2871,9700.0
2009-11-06 15:00:00,39.53,39.58,39.47,39.56,20000.0,21.2871,21.314,21.2548,21.3032,20000.0
2009-11-06 15:05:00,39.57,39.6,39.47,39.47,17500.0,21.3086,21.3248,21.2548,21.2548,17500.0
2009-11-06 15:10:00,39.47,39.54,39.46,39.46,18500.0,21.2548,21.2925,21.2494,21.2494,18500.0
2009-11-06 15:15:00,39.46,39.5,39.42,39.5,17400.0,21.2494,21.2709,21.2278,21.2709,17400.0
2009-11-06 15:20:00,39.52,39.56,39.45,39.5,24500.0,21.2817,21.3032,21.244,21.2709,24500.0
2009-11-06 15:25:00,39.51,39.6,39.5,39.6,18000.0,21.2763,21.3248,21.2709,21.3248,18000.0
2009-11-06 15:30:00,39.6,39.63,39.55,39.63,36000.0,21.3248,21.3409,21.2978,21.3409,36000.0
2009-11-06 15:35:00,39.63,39.81,39.6,39.65,49000.0,21.3409,21.4378,21.3248,21.3517,49000.0
2009-11-06 15:40:00,39.67,39.71,39.6,39.67,41600.0,21.3625,21.384,21.3248,21.3625,41600.0
2009-11-06 15:45:00,39.66,39.66,39.53,39.61,45100.0,21.3571,21.3571,21.2871,21.3301,45100.0
2009-11-06 15:50:00,39.61,39.64,39.55,39.61,32900.0,21.3301,21.3463,21.2978,21.3301,32900.0
2009-11-06 15:55:00,39.61,39.62,39.5,39.59,53100.0,21.3301,21.3355,21.2709,21.3194,53100.0
2009-11-09 09:30:00,40.11,40.18,39.98,39.99,75300.0,21.5994,21.6371,21.5294,21.5348,75300.0
2009-11-09 09:35:00,39.98,40.15,39.94,40.15,34200.0,21.5294,21.6209,21.5079,21.6209,34200.0
2009-11-09 09:40:00,40.16,40.26,40.12,40.19,36200.0,21.6263,21.6802,21.6048,21.6425,36200.0
2009-11-09 09:45:00,40.21,40.3,40.12,40.14,25400.0,21.6533,21.7017,21.6048,21.6156,25400.0
2009-11-09 09:50:00,40.16,40.28,40.12,40.23,42000.0,21.6263,21.6909,21.6048,21.664,42000.0
2009-11-09 09:55:00,40.24,40.27,40.16,40.23,37700.0,21.6694,21.6856,21.6263,21.664,37700.0
2009-11-09 10:00:00,40.26,40.43,40.26,40.4,40000.0,21.6802,21.7717,21.6802,21.7556,40000.0
2009-11-09 10:05:00,40.4,40.56,40.4,40.42,25200.0,21.7556,21.8417,21.7556,21.7663,25200.0
2009-11-09 10:10:00,40.42,40.53,40.39,40.39,38300.0,21.7663,21.8256,21.7502,21.7502,38300.0
2009-11-09 10:15:00,40.4,40.5,40.38,40.45,33700.0,21.7556,21.8094,21.7448,21.7825,33700.0
2009-11-09 10:20:00,40.44,40.49,40.4,40.44,21300.0,21.7771,21.804,21.7556,21.7771,21300.0
2009-11-09 10:25:00,40.42,40.44,40.3,40.43,36200.0,21.7663,21.7771,21.7017,21.7717,36200.0
2009-11-09 10:30:00,40.44,40.45,40.32,40.41,37200.0,21.7771,21.7825,21.7125,21.761,37200.0
2009-11-09 10:35:00,40.42,40.43,40.34,40.43,26200.0,21.7663,21.7717,21.7233,21.7717,26200.0
2009-11-09 10:40:00,40.45,40.52,40.42,40.47,26700.0,21.7825,21.8202,21.7663,21.7933,26700.0
2009-11-09 10:45:00,40.46,40.51,40.45,40.5,14000.0,21.7879,21.8148,21.7825,21.8094,14000.0
2009-11-09 10:50:00,40.5,40.54,40.45,40.53,31000.0,21.8094,21.831,21.7825,21.8256,31000.0
2009-11-09 10:55:00,40.53,40.56,40.45,40.56,60300.0,21.8256,21.8417,21.7825,21.8417,60300.0
2009-11-09 11:00:00,40.56,40.58,40.46,40.47,44300.0,21.8417,21.8525,21.7879,21.7933,44300.0
2009-11-09 11:05:00,40.47,40.62,40.46,40.62,62200.0,21.7933,21.874,21.7879,21.874,62200.0
2009-11-09 11:10:00,40.62,40.69,40.59,40.65,47500.0,21.874,21.9117,21.8579,21.8902,47500.0
2009-11-09 11:15:00,40.65,40.75,40.65,40.72,57800.0,21.8902,21.944,21.8902,21.9279,57800.0
2009-11-09 11:20:00,40.72,40.76,40.69,40.75,26100.0,21.9279,21.9494,21.9117,21.944,26100.0
2009-11-09 11:25:00,40.74,40.77,40.68,40.69,28900.0,21.9387,21.9548,21.9063,21.9117,28900.0
2009-11-09 11:30:00,40.7,40.71,40.63,40.64,13800.0,21.9171,21.9225,21.8794,21.8848,13800.0
2009-11-09 11:35:00,40.65,40.72,40.63,40.63,17500.0,21.8902,21.9279,21.8794,21.8794,17500.0
2009-11-09 11:40:00,40.62,40.64,40.56,40.58,13300.0,21.874,21.8848,21.8417,21.8525,13300.0
2009-11-09 11:45:00,40.58,40.68,40.56,40.65,19800.0,21.8525,21.9063,21.8417,21.8902,19800.0
2009-11-09 11:50:00,40.66,40.7,40.59,40.61,15900.0,21.8956,21.9171,21.8579,21.8687,15900.0
2009-11-09 11:55:00,40.64,40.66,40.62,40.63,19900.0,21.8848,21.8956,21.874,21.8794,19900.0
2009-11-09 12:00:00,40.63,40.7,40.63,40.68,13400.0,21.8794,21.9171,21.8794,21.9063,13400.0
2009-11-09 12:05:00,40.69,40.76,40.69,40.71,38300.0,21.9117,21.9494,21.9117,21.9225,38300.0
2009-11-09 12:10:00,40.72,40.75,40.68,40.74,13200.0,21.9279,21.944,21.9063,21.9387,13200.0
2009-11-09 12:15:00,40.75,40.86,40.74,40.86,9600.0,21.944,22.0033,21.9387,22.0033,9600.0
2009-11-09 12:20:00,40.85,40.91,40.85,40.88,29100.0,21.9979,22.0302,21.9979,22.014,29100.0
2009-11-09 12:25:00,40.87,40.88,40.79,40.8,14600.0,22.0087,22.014,21.9656,21.971,14600.0
2009-11-09 12:30:00,40.8,40.81,40.77,40.78,4200.0,21.971,21.9764,21.9548,21.9602,4200.0
2009-11-09 12:35:00,40.78,40.81,40.77,40.78,7400.0,21.9602,21.9764,21.9548,21.9602,7400.0
2009-11-09 12:40:00,40.8,40.81,40.74,40.76,24200.0,21.971,21.9764,21.9387,21.9494,24200.0
2009-11-09 12:45:00,40.75,40.86,40.75,40.83,28900.0,21.944,22.0033,21.944,21.9871,28900.0
2009-11-09 12:50:00,40.83,40.87,40.81,40.85,16100.0,21.9871,22.0087,21.9764,21.9979,16100.0
2009-11-09 12:55:00,40.86,40.86,40.81,40.86,10600.0,22.0033,22.0033,21.9764,22.0033,10600.0
2009-11-09 13:00:00,40.86,40.87,40.81,40.83,10800.0,22.0033,22.0087,21.9764,21.9871,10800.0
2009-11-09 13:05:00,40.84,40.89,40.83,40.88,8500.0,21.9925,22.0194,21.9871,22.014,8500.0
2009-11-09 13:10:00,40.88,40.92,40.87,40.91,20700.0,22.014,22.0356,22.0087,22.0302,20700.0
2009-11-09 13:15:00,40.89,40.9,40.82,40.88,42200.0,22.0194,22.0248,21.9817,22.014,42200.0
2009-11-09 13:20:00,40.87,40.91,40.84,40.89,19500.0,22.0087,22.0302,21.9925,22.0194,19500.0
2009-11-09 13:25:00,40.89,40.92,40.86,40.92,17900.0,22.0194,22.0356,22.0033,22.0356,17900.0
2009-11-09 13:30:00,40.92,40.95,40.89,40.89,26500.0,22.0356,22.0517,22.0194,22.0194,26500.0
2009-11-09 13:35:00,40.9,41.03,40.87,41.03,28700.0,22.0248,22.0948,22.0087,22.0948,28700.0
2009-11-09 13:40:00,41.01,41.04,40.98,41.04,20100.0,22.0841,22.1002,22.0679,22.1002,20100.0
2009-11-09 13:45:00,41.03,41.09,41.03,41.03,9100.0,22.0948,22.1271,22.0948,22.0948,9100.0
2009-11-09 13:50:00,41.06,41.12,41.04,41.1,7000.0,22.111,22.1433,22.1002,22.1325,7000.0
2009-11-09 13:55:00,41.09,41.11,41.05,41.08,27900.0,22.1271,22.1379,22.1056,22.1217,27900.0
2009-11-09 14:00:00,41.08,41.1,41.05,41.08,9000.0,22.1217,22.1325,22.1056,22.1217,9000.0
2009-11-09 14:05:00,41.07,41.18,41.07,41.18,15000.0,22.1164,22.1756,22.1164,22.1756,15000.0
2009-11-09 14:10:00,41.19,41.21,41.16,41.2,24200.0,22.181,22.1918,22.1648,22.1864,24200.0
2009-11-09 14:15:00,41.19,41.21,41.16,41.17,25900.0,22.181,22.1918,22.1648,22.1702,25900.0
2009-11-09 14:20:00,41.17,41.24,41.14,41.24,19200.0,22.1702,22.2079,22.1541,22.2079,19200.0
2009-11-09 14:25:00,41.24,41.24,41.16,41.2,19200.0,22.2079,22.2079,22.1648,22.1864,19200.0
2009-11-09 14:30:00,41.21,41.26,41.21,41.25,16600.0,22.1918,22.2187,22.1918,22.2133,16600.0
2009-11-09 14:35:00,41.25,41.3,41.24,41.29,20400.0,22.2133,22.2402,22.2079,22.2348,20400.0
2009-11-09 14:40:00,41.28,41.34,41.28,41.32,11300.0,22.2295,22.2618,22.2295,22.251,11300.0
2009-11-09 14:45:00,41.32,41.38,41.31,41.37,14600.0,22.251,22.2833,22.2456,22.2779,14600.0
2009-11-09 14:50:00,41.36,41.39,41.28,41.29,20200.0,22.2725,22.2887,22.2295,22.2348,20200.0
2009-11-09 14:55:00,41.29,41.32,41.28,41.3,17700.0,22.2348,22.251,22.2295,22.2402,17700.0
2009-11-09 15:00:00,41.31,41.34,41.3,41.34,35100.0,22.2456,22.2618,22.2402,22.2618,35100.0
2009-11-09 15:05:00,41.33,41.33,41.24,41.24,25900.0,22.2564,22.2564,22.2079,22.2079,25900.0
2009-11-09 15:10:00,41.25,41.28,41.24,41.27,26800.0,22.2133,22.2295,22.2079,22.2241,26800.0
2009-11-09 15:15:00,41.28,41.33,41.26,41.31,38900.0,22.2295,22.2564,22.2187,22.2456,38900.0
2009-11-09 15:20:00,41.32,41.34,41.29,41.3,21700.0,22.251,22.2618,22.2348,22.2402,21700.0
2009-11-09 15:25:00,41.3,41.33,41.25,41.28,29200.0,22.2402,22.2564,22.2133,22.2295,29200.0
2009-11-09 15:30:00,41.27,41.34,41.23,41.24,37000.0,22.2241,22.2618,22.2025,22.2079,37000.0
2009-11-09 15:35:00,41.23,41.24,41.15,41.2,58500.0,22.2025,22.2079,22.1594,22.1864,58500.0
2009-11-09 15:40:00,41.2,41.26,41.08,41.08,52600.0,22.1864,22.2187,22.1217,22.1217,52600.0
2009-11-09 15:45:00,41.09,41.2,41.09,41.19,58900.0,22.1271,22.1864,22.1271,22.181,58900.0
2009-11-09 15:50:00,41.2,41.44,41.2,41.42,67400.0,22.1864,22.3156,22.1864,22.3048,67400.0
2009-11-09 15:55:00,41.42,41.5,41.42,41.43,101900.0,22.3048,22.3479,22.3048,22.3102,101900.0
2009-11-10 09:30:00,41.18,41.25,41.08,41.15,88400.0,22.1756,22.2133,22.1217,22.1594,88400.0
2009-11-10 09:35:00,41.18,41.3,41.17,41.18,59700.0,22.1756,22.2402,22.1702,22.1756,59700.0
2009-11-10 09:40:00,41.17,41.29,41.09,41.23,33700.0,22.1702,22.2348,22.1271,22.2025,33700.0
2009-11-10 09:45:00,41.23,41.28,41.13,41.26,16500.0,22.2025,22.2295,22.1487,22.2187,16500.0
2009-11-10 09:50:00,41.26,41.33,41.16,41.19,37400.0,22.2187,22.2564,22.1648,22.181,37400.0
2009-11-10 09:55:00,41.19,41.25,41.09,41.14,33200.0,22.181,22.2133,22.1271,22.1541,33200.0
2009-11-10 10:00:00,41.14,41.15,40.9,40.9,87000.0,22.1541,22.1594,22.0248,22.0248,87000.0
2009-11-10 10:05:00,40.9,41.04,40.86,41.01,41100.0,22.0248,22.1002,22.0033,22.0841,41100.0
2009-11-10 10:10:00,41.01,41.11,40.97,41.04,43900.0,22.0841,22.1379,22.0625,22.1002,43900.0
2009-11-10 10:15:00,41.06,41.08,40.94,40.98,110600.0,22.111,22.1217,22.0464,22.0679,110600.0
2009-11-10 10:20:00,40.98,41.0,40.92,40.95,25200.0,22.0679,22.0787,22.0356,22.0517,25200.0
2009-11-10 10:25:00,40.97,41.06,40.92,41.05,25100.0,22.0625,22.111,22.0356,22.1056,25100.0
2009-11-10 10:30:00,41.05,41.21,41.05,41.21,31300.0,22.1056,22.1918,22.1056,22.1918,31300.0
2009-11-10 10:35:00,41.2,41.2,41.01,41.01,26700.0,22.1864,22.1864,22.0841,22.0841,26700.0
2009-11-10 10:40:00,41.02,41.12,40.93,40.95,31700.0,22.0894,22.1433,22.041,22.0517,31700.0
2009-11-10 10:45:00,40.93,41.03,40.9,40.98,28600.0,22.041,22.0948,22.0248,22.0679,28600.0
2009-11-10 10:50:00,40.97,40.97,40.88,40.88,35500.0,22.0625,22.0625,22.014,22.014,35500.0
2009-11-10 10:55:00,40.9,41.0,40.9,40.96,22800.0,22.0248,22.0787,22.0248,22.0571,22800.0
2009-11-10 11:00:00,40.96,41.01,40.96,40.98,14200.0,22.0571,22.0841,22.0571,22.0679,14200.0
2009-11-10 11:05:00,40.97,40.97,40.75,40.8,61300.0,22.0625,22.0625,21.944,21.971,61300.0
2009-11-10 11:10:00,40.79,40.83,40.69,40.76,40000.0,21.9656,21.9871,21.9117,21.9494,40000.0
2009-11-10 11:15:00,40.76,40.82,40.74,40.77,32400.0,21.9494,21.9817,21.9387,21.9548,32400.0
2009-11-10 11:20:00,40.79,40.92,40.77,40.81,26700.0,21.9656,22.0356,21.9548,21.9764,26700.0
2009-11-10 11:25:00,40.81,40.88,40.81,40.87,27400.0,21.9764,22.014,21.9764,22.0087,27400.0
2009-11-10 11:30:00,40.87,40.88,40.71,40.71,22800.0,22.0087,22.014,21.9225,21.9225,22800.0
2009-11-10 11:35:00,40.71,40.9,40.7,40.85,54100.0,21.9225,22.0248,21.9171,21.9979,54100.0
2009-11-10 11:40:00,40.85,40.87,40.81,40.83,10000.0,21.9979,22.0087,21.9764,21.9871,10000.0
2009-11-10 11:45:00,40.83,40.99,40.82,40.99,17400.0,21.9871,22.0733,21.9817,22.0733,17400.0
2009-11-10 11:50:00,40.99,40.99,40.89,40.92,23400.0,22.0733,22.0733,22.0194,22.0356,23400.0
2009-11-10 11:55:00,40.93,40.93,40.85,40.85,17900.0,22.041,22.041,21.9979,21.9979,17900.0
2009-11-10 12:00:00,40.85,40.85,40.8,40.81,19200.0,21.9979,21.9979,21.971,21.9764,19200.0
2009-11-10 12:05:00,40.81,40.81,40.74,40.78,12300.0,21.9764,21.9764,21.9387,21.9602,12300.0
2009-11-10 12:10:00,40.76,40.8,40.74,40.78,18800.0,21.9494,21.971,21.9387,21.9602,18800.0
2009-11-10 12:15:00,40.77,40.78,40.75,40.75,4900.0,21.9548,21.9602,21.944,21.944,4900.0
2009-11-10 12:20:00,40.75,40.78,40.7,40.73,23100.0,21.944,21.9602,21.9171,21.9333,23100.0
2009-11-10 12:25:00,40.73,40.76,40.6,40.6,37100.0,21.9333,21.9494,21.8633,21.8633,37100.0
2009-11-10 12:30:00,40.6,40.65,40.58,40.64,25800.0,21.8633,21.8902,21.8525,21.8848,25800.0
2009-11-10 12:35:00,40.65,40.73,40.65,40.67,27900.0,21.8902,21.9333,21.8902,21.901,27900.0
2009-11-10 12:40:00,40.68,40.74,40.68,40.71,14100.0,21.9063,21.9387,21.9063,21.9225,14100.0
2009-11-10 12:45:00,40.71,40.74,40.67,40.7,27200.0,21.9225,21.9387,21.901,21.9171,27200.0
2009-11-10 12:50:00,40.71,40.74,40.7,40.74,12100.0,21.9225,21.9387,21.9171,21.9387,12100.0
2009-11-10 12:55:00,40.74,40.9,40.74,40.9,20100.0,21.9387,22.0248,21.9387,22.0248,20100.0
2009-11-10 13:00:00,40.89,40.9,40.81,40.86,20600.0,22.0194,22.0248,21.9764,22.0033,20600.0
2009-11-10 13:05:00,40.85,40.85,40.77,40.81,10000.0,21.9979,21.9979,21.9548,21.9764,10000.0
2009-11-10 13:10:00,40.82,40.88,40.78,40.78,23200.0,21.9817,22.014,21.9602,21.9602,23200.0
2009-11-10 13:15:00,40.77,40.89,40.75,40.88,27700.0,21.9548,22.0194,21.944,22.014,27700.0
2009-11-10 13:20:00,40.87,40.88,40.79,40.87,18000.0,22.0087,22.014,21.9656,22.0087,18000.0
2009-11-10 13:25:00,40.85,40.85,40.81,40.81,15100.0,21.9979,21.9979,21.9764,21.9764,15100.0
2009-11-10 13:30:00,40.83,40.84,40.78,40.84,6800.0,21.9871,21.9925,21.9602,21.9925,6800.0
2009-11-10 13:35:00,40.83,40.91,40.8,40.8,14500.0,21.9871,22.0302,21.971,21.971,14500.0
2009-11-10 13:40:00,40.82,40.82,40.75,40.81,14300.0,21.9817,21.9817,21.944,21.9764,14300.0
2009-11-10 13:45:00,40.8,40.8,40.75,40.79,7700.0,21.971,21.971,21.944,21.9656,7700.0
2009-11-10 13:50:00,40.82,40.86,40.8,40.84,15200.0,21.9817,22.0033,21.971,21.9925,15200.0
2009-11-10 13:55:00,40.83,40.84,40.76,40.83,40100.0,21.9871,21.9925,21.9494,21.9871,40100.0
2009-11-10 14:00:00,40.83,40.83,40.78,40.83,37400.0,21.9871,21.9871,21.9602,21.9871,37400.0
2009-11-10 14:05:00,40.83,40.99,40.82,40.97,27300.0,21.9871,22.0733,21.9817,22.0625,27300.0
2009-11-10 14:10:00,40.97,40.99,40.95,40.95,15400.0,22.0625,22.0733,22.0517,22.0517,15400.0
2009-11-10 14:15:00,40.95,41.02,40.95,40.96,16700.0,22.0517,22.0894,22.0517,22.0571,16700.0
2009-11-10 14:20:00,40.97,41.09,40.96,41.07,15500.0,22.0625,22.1271,22.0571,22.1164,15500.0
2009-11-10 14:25:00,41.07,41.27,41.06,41.21,34300.0,22.1164,22.2241,22.111,22.1918,34300.0
2009-11-10 14:30:00,41.21,41.36,41.2,41.34,23000.0,22.1918,22.2725,22.1864,22.2618,23000.0
2009-11-10 14:35:00,41.36,41.4,41.32,41.32,25200.0,22.2725,22.2941,22.251,22.251,25200.0
2009-11-10 14:40:00,41.34,41.36,41.21,41.24,21900.0,22.2618,22.2725,22.1918,22.2079,21900.0
2009-11-10 14:45:00,41.25,41.27,41.18,41.25,26400.0,22.2133,22.2241,22.1756,22.2133,26400.0
2009-11-10 14:50:00,41.25,41.31,41.22,41.31,18000.0,22.2133,22.2456,22.1971,22.2456,18000.0
2009-11-10 14:55:00,41.3,41.34,41.26,41.29,23300.0,22.2402,22.2618,22.2187,22.2348,23300.0
2009-11-10 15:00:00,41.26,41.27,41.18,41.26,18200.0,22.2187,22.2241,22.1756,22.2187,18200.0
2009-11-10 15:05:00,41.24,41.27,41.23,41.25,6500.0,22.2079,22.2241,22.2025,22.2133,6500.0
2009-11-10 15:10:00,41.27,41.31,41.24,41.27,40900.0,22.2241,22.2456,22.2079,22.2241,40900.0
2009-11-10 15:15:00,41.27,41.39,41.26,41.32,82500.0,22.2241,22.2887,22.2187,22.251,82500.0
2009-11-10 15:20:00,41.34,41.43,41.33,41.43,24200.0,22.2618,22.3102,22.2564,22.3102,24200.0
2009-11-10 15:25:00,41.4,41.47,41.38,41.46,55300.0,22.2941,22.3318,22.2833,22.3264,55300.0
2009-11-10 15:30:00,41.47,41.48,41.36,41.43,54600.0,22.3318,22.3372,22.2725,22.3102,54600.0
2009-11-10 15:35:00,41.43,41.47,41.38,41.42,36200.0,22.3102,22.3318,22.2833,22.3048,36200.0
2009-11-10 15:40:00,41.42,41.42,41.2,41.24,42900.0,22.3048,22.3048,22.1864,22.2079,42900.0
2009-11-10 15:45:00,41.23,41.25,41.17,41.24,47700.0,22.2025,22.2133,22.1702,22.2079,47700.0
2009-11-10 15:50:00,41.25,41.27,41.18,41.21,63200.0,22.2133,22.2241,22.1756,22.1918,63200.0
2009-11-10 15:55:00,41.21,41.22,41.16,41.2,66900.0,22.1918,22.1971,22.1648,22.1864,66900.0
2009-11-11 09:30:00,41.55,41.7,41.53,41.61,94600.0,22.3748,22.4556,22.3641,22.4072,94600.0
2009-11-11 09:35:00,41.62,41.75,41.45,41.7,43800.0,22.4125,22.4825,22.321,22.4556,43800.0
2009-11-11 09:40:00,41.71,41.85,41.66,41.79,34200.0,22.461,22.5364,22.4341,22.5041,34200.0
2009-11-11 09:45:00,41.79,41.79,41.62,41.68,25600.0,22.5041,22.5041,22.4125,22.4449,25600.0
2009-11-11 09:50:00,41.66,41.67,41.61,41.63,11900.0,22.4341,22.4395,22.4072,22.4179,11900.0
2009-11-11 09:55:00,41.64,41.76,41.64,41.69,36900.0,22.4233,22.4879,22.4233,22.4502,36900.0
2009-11-11 10:00:00,41.72,42.0,41.71,41.89,68700.0,22.4664,22.6172,22.461,22.5579,68700.0
2009-11-11 10:05:00,41.91,42.03,41.88,41.97,42100.0,22.5687,22.6333,22.5526,22.601,42100.0
2009-11-11 10:10:00,41.99,42.14,41.97,42.14,51300.0,22.6118,22.6926,22.601,22.6926,51300.0
2009-11-11 10:15:00,42.16,42.25,42.05,42.06,74500.0,22.7033,22.7518,22.6441,22.6495,74500.0
2009-11-11 10:20:00,42.06,42.16,42.04,42.13,40900.0,22.6495,22.7033,22.6387,22.6872,40900.0
2009-11-11 10:25:00,42.14,42.24,42.12,42.14,56700.0,22.6926,22.7464,22.6818,22.6926,56700.0
2009-11-11 10:30:00,42.15,42.17,42.07,42.08,46500.0,22.6979,22.7087,22.6549,22.6603,46500.0
2009-11-11 10:35:00,42.06,42.1,42.0,42.08,74800.0,22.6495,22.671,22.6172,22.6603,74800.0
2009-11-11 10:40:00,42.07,42.12,41.91,41.94,125800.0,22.6549,22.6818,22.5687,22.5849,125800.0
2009-11-11 10:45:00,41.94,41.96,41.84,41.84,102100.0,22.5849,22.5956,22.531,22.531,102100.0
2009-11-11 10:50:00,41.84,41.85,41.56,41.65,136300.0,22.531,22.5364,22.3802,22.4287,136300.0
2009-11-11 10:55:00,41.64,41.73,41.62,41.69,90900.0,22.4233,22.4718,22.4125,22.4502,90900.0
2009-11-11 11:00:00,41.69,41.72,41.6,41.71,55100.0,22.4502,22.4664,22.4018,22.461,55100.0
2009-11-11 11:05:00,41.7,41.73,41.54,41.55,45600.0,22.4556,22.4718,22.3695,22.3748,45600.0
2009-11-11 11:10:00,41.52,41.6,41.43,41.51,93800.0,22.3587,22.4018,22.3102,22.3533,93800.0
2009-11-11 11:15:00,41.5,41.58,41.42,41.53,55200.0,22.3479,22.391,22.3048,22.3641,55200.0
2009-11-11 11:20:00,41.54,41.58,41.51,41.51,38000.0,22.3695,22.391,22.3533,22.3533,38000.0
2009-11-11 11:25:00,41.52,41.54,41.45,41.52,42700.0,22.3587,22.3695,22.321,22.3587,42700.0
2009-11-11 11:30:00,41.49,41.56,41.47,41.55,24400.0,22.3425,22.3802,22.3318,22.3748,24400.0
2009-11-11 11:35:00,41.54,41.68,41.52,41.65,27800.0,22.3695,22.4449,22.3587,22.4287,27800.0
2009-11-11 11:40:00,41.68,41.73,41.64,41.69,13500.0,22.4449,22.4718,22.4233,22.4502,13500.0
2009-11-11 11:45:00,41.68,41.72,41.65,41.65,22200.0,22.4449,22.4664,22.4287,22.4287,22200.0
2009-11-11 11:50:00,41.62,41.66,41.53,41.6,59000.0,22.4125,22.4341,22.3641,22.4018,59000.0
2009-11-11 11:55:00,41.59,41.62,41.46,41.58,60900.0,22.3964,22.4125,22.3264,22.391,60900.0
2009-11-11 12:00:00,41.54,41.63,41.54,41.58,14600.0,22.3695,22.4179,22.3695,22.391,14600.0
2009-11-11 12:05:00,41.58,41.59,41.48,41.55,38200.0,22.391,22.3964,22.3372,22.3748,38200.0
2009-11-11 12:10:00,41.57,41.62,41.56,41.62,12100.0,22.3856,22.4125,22.3802,22.4125,12100.0
2009-11-11 12:15:00,41.63,41.67,41.54,41.62,33600.0,22.4179,22.4395,22.3695,22.4125,33600.0
2009-11-11 12:20:00,41.61,41.7,41.6,41.69,10800.0,22.4072,22.4556,22.4018,22.4502,10800.0
2009-11-11 12:25:00,41.69,41.73,41.66,41.73,4500.0,22.4502,22.4718,22.4341,22.4718,4500.0
2009-11-11 12:30:00,41.75,41.81,41.74,41.8,11800.0,22.4825,22.5149,22.4772,22.5095,11800.0
2009-11-11 12:35:00,41.82,41.86,41.77,41.77,20800.0,22.5202,22.5418,22.4933,22.4933,20800.0
2009-11-11 12:40:00,41.78,41.81,41.76,41.78,9300.0,22.4987,22.5149,22.4879,22.4987,9300.0
2009-11-11 12:45:00,41.78,41.84,41.75,41.76,67800.0,22.4987,22.531,22.4825,22.4879,67800.0
2009-11-11 12:50:00,41.78,41.8,41.73,41.78,14900.0,22.4987,22.5095,22.4718,22.4987,14900.0
2009-11-11 12:55:00,41.77,41.77,41.63,41.65,18600.0,22.4933,22.4933,22.4179,22.4287,18600.0
2009-11-11 13:00:00,41.64,41.64,41.57,41.63,17000.0,22.4233,22.4233,22.3856,22.4179,17000.0
2009-11-11 13:05:00,41.63,41.69,41.6,41.69,11200.0,22.4179,22.4502,22.4018,22.4502,11200.0
2009-11-11 13:10:00,41.69,41.74,41.64,41.72,29600.0,22.4502,22.4772,22.4233,22.4664,29600.0
2009-11-11 13:15:00,41.72,41.73,41.68,41.7,6500.0,22.4664,22.4718,22.4449,22.4556,6500.0
2009-11-11 13:20:00,41.72,41.77,41.71,41.74,8300.0,22.4664,22.4933,22.461,22.4772,8300.0
2009-11-11 13:25:00,41.74,41.75,41.63,41.65,29100.0,22.4772,22.4825,22.4179,22.4287,29100.0
2009-11-11 13:30:00,41.67,41.7,41.64,41.64,14700.0,22.4395,22.4556,22.4233,22.4233,14700.0
2009-11-11 13:35:00,41.64,41.67,41.55,41.55,25000.0,22.4233,22.4395,22.3748,22.3748,25000.0
2009-11-11 13:40:00,41.55,41.6,41.48,41.49,46500.0,22.3748,22.4018,22.3372,22.3425,46500.0
2009-11-11 13:45:00,41.49,41.6,41.49,41.53,42400.0,22.3425,22.4018,22.3425,22.3641,42400.0
2009-11-11 13:50:00,41.51,41.58,41.51,41.57,28400.0,22.3533,22.391,22.3533,22.3856,28400.0
2009-11-11 13:55:00,41.56,41.6,41.52,41.58,45700.0,22.3802,22.4018,22.3587,22.391,45700.0
2009-11-11 14:00:00,41.58,41.61,41.52,41.6,25200.0,22.391,22.4072,22.3587,22.4018,25200.0
2009-11-11 14:05:00,41.59,41.71,41.58,41.68,13200.0,22.3964,22.461,22.391,22.4449,13200.0
2009-11-11 14:10:00,41.68,41.68,41.59,41.6,37000.0,22.4449,22.4449,22.3964,22.4018,37000.0
2009-11-11 14:15:00,41.6,41.65,41.58,41.63,57800.0,22.4018,22.4287,22.391,22.4179,57800.0
2009-11-11 14:20:00,41.62,41.64,41.56,41.56,12200.0,22.4125,22.4233,22.3802,22.3802,12200.0
2009-11-11 14:25:00,41.56,41.64,41.55,41.62,23000.0,22.3802,22.4233,22.3748,22.4125,23000.0
2009-11-11 14:30:00,41.62,41.71,41.61,41.67,17000.0,22.4125,22.461,22.4072,22.4395,17000.0
2009-11-11 14:35:00,41.68,41.71,41.67,41.68,6000.0,22.4449,22.461,22.4395,22.4449,6000.0
2009-11-11 14:40:00,41.67,41.68,41.59,41.59,14700.0,22.4395,22.4449,22.3964,22.3964,14700.0
2009-11-11 14:45:00,41.59,41.63,41.58,41.62,22000.0,22.3964,22.4179,22.391,22.4125,22000.0
2009-11-11 14:50:00,41.64,41.71,41.62,41.63,25200.0,22.4233,22.461,22.4125,22.4179,25200.0
2009-11-11 14:55:00,41.63,41.63,41.54,41.54,15100.0,22.4179,22.4179,22.3695,22.3695,15100.0
2009-11-11 15:00:00,41.53,41.63,41.52,41.62,33200.0,22.3641,22.4179,22.3587,22.4125,33200.0
2009-11-11 15:05:00,41.62,41.64,41.59,41.62,28300.0,22.4125,22.4233,22.3964,22.4125,28300.0
2009-11-11 15:10:00,41.62,41.62,41.5,41.6,41800.0,22.4125,22.4125,22.3479,22.4018,41800.0
2009-11-11 15:15:00,41.61,41.61,41.52,41.58,18300.0,22.4072,22.4072,22.3587,22.391,18300.0
2009-11-11 15:20:00,41.59,41.63,41.57,41.59,14200.0,22.3964,22.4179,22.3856,22.3964,14200.0
2009-11-11 15:25:00,41.59,41.68,41.58,41.65,26800.0,22.3964,22.4449,22.391,22.4287,26800.0
2009-11-11 15:30:00,41.65,41.7,41.61,41.64,54700.0,22.4287,22.4556,22.4072,22.4233,54700.0
2009-11-11 15:35:00,41.65,41.74,41.62,41.71,41400.0,22.4287,22.4772,22.4125,22.461,41400.0
2009-11-11 15:40:00,41.71,41.88,41.71,41.82,35300.0,22.461,22.5526,22.461,22.5202,35300.0
2009-11-11 15:45:00,41.83,41.95,41.81,41.95,60600.0,22.5256,22.5902,22.5149,22.5902,60600.0
2009-11-11 15:50:00,41.97,42.02,41.9,41.98,77600.0,22.601,22.6279,22.5633,22.6064,77600.0
2009-11-11 15:55:00,41.96,42.03,41.94,41.95,85800.0,22.5956,22.6333,22.5849,22.5902,85800.0
2009-11-12 09:30:00,41.9,42.02,41.74,41.82,80700.0,22.5633,22.6279,22.4772,22.5202,80700.0
2009-11-12 09:35:00,41.82,41.91,41.73,41.77,60300.0,22.5202,22.5687,22.4718,22.4933,60300.0
2009-11-12 09:40:00,41.75,41.8,41.68,41.71,109200.0,22.4825,22.5095,22.4449,22.461,109200.0
2009-11-12 09:45:00,41.71,41.93,41.7,41.92,124900.0,22.461,22.5795,22.4556,22.5741,124900.0
2009-11-12 09:50:00,41.93,42.08,41.86,42.0,32700.0,22.5795,22.6603,22.5418,22.6172,32700.0
2009-11-12 09:55:00,41.98,42.18,41.98,42.15,77900.0,22.6064,22.7141,22.6064,22.6979,77900.0
2009-11-12 10:00:00,42.16,42.25,42.08,42.11,43600.0,22.7033,22.7518,22.6603,22.6764,43600.0
2009-11-12 10:05:00,42.11,42.13,42.03,42.06,65300.0,22.6764,22.6872,22.6333,22.6495,65300.0
2009-11-12 10:10:00,42.07,42.08,41.87,41.93,87400.0,22.6549,22.6603,22.5472,22.5795,87400.0
2009-11-12 10:15:00,41.94,42.0,41.84,41.89,43200.0,22.5849,22.6172,22.531,22.5579,43200.0
2009-11-12 10:20:00,41.87,42.04,41.85,42.03,68800.0,22.5472,22.6387,22.5364,22.6333,68800.0
2009-11-12 10:25:00,42.03,42.11,42.0,42.01,26900.0,22.6333,22.6764,22.6172,22.6226,26900.0
2009-11-12 10:30:00,41.98,42.08,41.95,42.03,52400.0,22.6064,22.6603,22.5902,22.6333,52400.0
2009-11-12 10:35:00,42.01,42.12,42.0,42.09,52400.0,22.6226,22.6818,22.6172,22.6656,52400.0
2009-11-12 10:40:00,42.09,42.16,42.03,42.15,28100.0,22.6656,22.7033,22.6333,22.6979,28100.0
2009-11-12 10:45:00,42.18,42.19,42.1,42.1,13700.0,22.7141,22.7195,22.671,22.671,13700.0
2009-11-12 10:50:00,42.11,42.18,42.1,42.11,28700.0,22.6764,22.7141,22.671,22.6764,28700.0
2009-11-12 10:55:00,42.13,42.13,41.97,42.04,45400.0,22.6872,22.6872,22.601,22.6387,45400.0
2009-11-12 11:00:00,42.02,42.07,41.94,42.07,39800.0,22.6279,22.6549,22.5849,22.6549,39800.0
2009-11-12 11:05:00,42.05,42.06,41.9,41.91,27000.0,22.6441,22.6495,22.5633,22.5687,27000.0
2009-11-12 11:10:00,41.91,41.92,41.76,41.78,55000.0,22.5687,22.5741,22.4879,22.4987,55000.0
2009-11-12 11:15:00,41.78,41.9,41.73,41.88,47200.0,22.4987,22.5633,22.4718,22.5526,47200.0
2009-11-12 11:20:00,41.88,41.91,41.78,41.91,59300.0,22.5526,22.5687,22.4987,22.5687,59300.0
2009-11-12 11:25:00,41.9,41.92,41.78,41.84,48800.0,22.5633,22.5741,22.4987,22.531,48800.0
2009-11-12 11:30:00,41.82,41.82,41.67,41.75,52300.0,22.5202,22.5202,22.4395,22.4825,52300.0
2009-11-12 11:35:00,41.73,41.74,41.67,41.74,31100.0,22.4718,22.4772,22.4395,22.4772,31100.0
2009-11-12 11:40:00,41.77,41.8,41.71,41.8,23900.0,22.4933,22.5095,22.461,22.5095,23900.0
2009-11-12 11:45:00,41.8,41.82,41.73,41.74,29500.0,22.5095,22.5202,22.4718,22.4772,29500.0
2009-11-12 11:50:00,41.73,41.78,41.7,41.73,29300.0,22.4718,22.4987,22.4556,22.4718,29300.0
2009-11-12 11:55:00,41.7,41.79,41.69,41.78,28900.0,22.4556,22.5041,22.4502,22.4987,28900.0
2009-11-12 12:00:00,41.79,41.82,41.72,41.77,11000.0,22.5041,22.5202,22.4664,22.4933,11000.0
2009-11-12 12:05:00,41.75,41.84,41.74,41.84,7400.0,22.4825,22.531,22.4772,22.531,7400.0
2009-11-12 12:10:00,41.83,41.86,41.78,41.84,7800.0,22.5256,22.5418,22.4987,22.531,7800.0
2009-11-12 12:15:00,41.84,41.85,41.8,41.83,10100.0,22.531,22.5364,22.5095,22.5256,10100.0
2009-11-12 12:20:00,41.83,41.89,41.81,41.83,11000.0,22.5256,22.5579,22.5149,22.5256,11000.0
2009-11-12 12:25:00,41.82,41.87,41.82,41.86,4200.0,22.5202,22.5472,22.5202,22.5418,4200.0
2009-11-12 12:30:00,41.84,41.84,41.76,41.77,27800.0,22.531,22.531,22.4879,22.4933,27800.0
2009-11-12 12:35:00,41.76,41.88,41.76,41.86,16300.0,22.4879,22.5526,22.4879,22.5418,16300.0
2009-11-12 12:40:00,41.86,41.89,41.82,41.82,14600.0,22.5418,22.5579,22.5202,22.5202,14600.0
2009-11-12 12:45:00,41.87,41.9,41.82,41.9,9600.0,22.5472,22.5633,22.5202,22.5633,9600.0
2009-11-12 12:50:00,41.9,42.0,41.9,41.9,17400.0,22.5633,22.6172,22.5633,22.5633,17400.0
2009-11-12 12:55:00,41.92,41.98,41.87,41.88,43900.0,22.5741,22.6064,22.5472,22.5526,43900.0
2009-11-12 13:00:00,41.85,41.87,41.76,41.84,21100.0,22.5364,22.5472,22.4879,22.531,21100.0
2009-11-12 13:05:00,41.79,41.79,41.6,41.62,29000.0,22.5041,22.5041,22.4018,22.4125,29000.0
2009-11-12 13:10:00,41.63,41.67,41.62,41.67,11300.0,22.4179,22.4395,22.4125,22.4395,11300.0
2009-11-12 13:15:00,41.65,41.72,41.6,41.67,19800.0,22.4287,22.4664,22.4018,22.4395,19800.0
2009-11-12 13:20:00,41.66,41.68,41.63,41.66,20900.0,22.4341,22.4449,22.4179,22.4341,20900.0
2009-11-12 13:25:00,41.66,41.74,41.65,41.74,15000.0,22.4341,22.4772,22.4287,22.4772,15000.0
2009-11-12 13:30:00,41.75,41.78,41.71,41.74,10300.0,22.4825,22.4987,22.461,22.4772,10300.0
2009-11-12 13:35:00,41.73,41.74,41.71,41.72,6000.0,22.4718,22.4772,22.461,22.4664,6000.0
2009-11-12 13:40:00,41.71,41.73,41.66,41.72,14100.0,22.461,22.4718,22.4341,22.4664,14100.0
2009-11-12 13:45:00,41.74,41.84,41.73,41.8,7500.0,22.4772,22.531,22.4718,22.5095,7500.0
2009-11-12 13:50:00,41.8,41.81,41.7,41.73,19200.0,22.5095,22.5149,22.4556,22.4718,19200.0
2009-11-12 13:55:00,41.74,41.78,41.72,41.78,13900.0,22.4772,22.4987,22.4664,22.4987,13900.0
2009-11-12 14:00:00,41.78,41.81,41.74,41.77,25200.0,22.4987,22.5149,22.4772,22.4933,25200.0
2009-11-12 14:05:00,41.75,41.85,41.74,41.77,16600.0,22.4825,22.5364,22.4772,22.4933,16600.0
2009-11-12 14:10:00,41.79,41.86,41.73,41.84,12100.0,22.5041,22.5418,22.4718,22.531,12100.0
2009-11-12 14:15:00,41.83,41.84,41.77,41.77,19800.0,22.5256,22.531,22.4933,22.4933,19800.0
2009-11-12 14:20:00,41.77,41.85,41.75,41.77,26100.0,22.4933,22.5364,22.4825,22.4933,26100.0
2009-11-12 14:25:00,41.78,41.82,41.75,41.78,15400.0,22.4987,22.5202,22.4825,22.4987,15400.0
2009-11-12 14:30:00,41.79,41.83,41.76,41.78,23900.0,22.5041,22.5256,22.4879,22.4987,23900.0
2009-11-12 14:35:00,41.78,41.8,41.72,41.74,12600.0,22.4987,22.5095,22.4664,22.4772,12600.0
2009-11-12 14:40:00,41.72,41.72,41.64,41.67,17200.0,22.4664,22.4664,22.4233,22.4395,17200.0
2009-11-12 14:45:00,41.68,41.71,41.57,41.58,30300.0,22.4449,22.461,22.3856,22.391,30300.0
2009-11-12 14:50:00,41.58,41.66,41.58,41.64,19400.0,22.391,22.4341,22.391,22.4233,19400.0
2009-11-12 14:55:00,41.63,41.64,41.57,41.59,19900.0,22.4179,22.4233,22.3856,22.3964,19900.0
2009-11-12 15:00:00,41.58,41.66,41.53,41.53,31600.0,22.391,22.4341,22.3641,22.3641,31600.0
2009-11-12 15:05:00,41.52,41.62,41.51,41.55,63500.0,22.3587,22.4125,22.3533,22.3748,63500.0
2009-11-12 15:10:00,41.52,41.56,41.46,41.54,34500.0,22.3587,22.3802,22.3264,22.3695,34500.0
2009-11-12 15:15:00,41.55,41.63,41.53,41.61,37600.0,22.3748,22.4179,22.3641,22.4072,37600.0
2009-11-12 15:20:00,41.6,41.6,41.5,41.55,41100.0,22.4018,22.4018,22.3479,22.3748,41100.0
2009-11-12 15:25:00,41.54,41.61,41.5,41.53,57600.0,22.3695,22.4072,22.3479,22.3641,57600.0
2009-11-12 15:30:00,41.54,41.64,41.48,41.61,94400.0,22.3695,22.4233,22.3372,22.4072,94400.0
2009-11-12 15:35:00,41.61,41.62,41.42,41.45,71600.0,22.4072,22.4125,22.3048,22.321,71600.0
2009-11-12 15:40:00,41.44,41.59,41.43,41.55,118400.0,22.3156,22.3964,22.3102,22.3748,118400.0
2009-11-12 15:45:00,41.53,41.6,41.48,41.51,67700.0,22.3641,22.4018,22.3372,22.3533,67700.0
2009-11-12 15:50:00,41.49,41.54,41.44,41.51,62600.0,22.3425,22.3695,22.3156,22.3533,62600.0
2009-11-12 15:55:00,41.51,41.52,41.45,41.52,51700.0,22.3533,22.3587,22.321,22.3587,51700.0
2009-11-13 09:30:00,41.56,41.79,41.53,41.66,38800.0,22.3802,22.5041,22.3641,22.4341,38800.0
2009-11-13 09:35:00,41.69,41.8,41.66,41.67,32100.0,22.4502,22.5095,22.4341,22.4395,32100.0
2009-11-13 09:40:00,41.68,41.79,41.63,41.71,53800.0,22.4449,22.5041,22.4179,22.461,53800.0
2009-11-13 09:45:00,41.72,41.88,41.72,41.87,46200.0,22.4664,22.5526,22.4664,22.5472,46200.0
2009-11-13 09:50:00,41.88,42.0,41.81,41.85,40000.0,22.5526,22.6172,22.5149,22.5364,40000.0
2009-11-13 09:55:00,41.81,41.81,41.5,41.64,115200.0,22.5149,22.5149,22.3479,22.4233,115200.0
2009-11-13 10:00:00,41.6,41.74,41.53,41.7,36600.0,22.4018,22.4772,22.3641,22.4556,36600.0
2009-11-13 10:05:00,41.69,41.75,41.62,41.7,50000.0,22.4502,22.4825,22.4125,22.4556,50000.0
2009-11-13 10:10:00,41.7,41.77,41.65,41.74,28500.0,22.4556,22.4933,22.4287,22.4772,28500.0
2009-11-13 10:15:00,41.75,41.82,41.72,41.78,18800.0,22.4825,22.5202,22.4664,22.4987,18800.0
2009-11-13 10:20:00,41.77,41.97,41.77,41.97,52100.0,22.4933,22.601,22.4933,22.601,52100.0
2009-11-13 10:25:00,41.97,41.98,41.89,41.9,28800.0,22.601,22.6064,22.5579,22.5633,28800.0
2009-11-13 10:30:00,41.88,41.95,41.8,41.92,32100.0,22.5526,22.5902,22.5095,22.5741,32100.0
2009-11-13 10:35:00,41.93,42.0,41.91,41.96,42000.0,22.5795,22.6172,22.5687,22.5956,42000.0
2009-11-13 10:40:00,41.95,42.07,41.92,42.01,57600.0,22.5902,22.6549,22.5741,22.6226,57600.0
2009-11-13 10:45:00,42.01,42.13,42.01,42.06,32300.0,22.6226,22.6872,22.6226,22.6495,32300.0
2009-11-13 10:50:00,42.0,42.1,41.99,42.04,13100.0,22.6172,22.671,22.6118,22.6387,13100.0
2009-11-13 10:55:00,42.02,42.1,41.97,41.99,27800.0,22.6279,22.671,22.601,22.6118,27800.0
2009-11-13 11:00:00,41.94,42.03,41.94,42.0,36000.0,22.5849,22.6333,22.5849,22.6172,36000.0
2009-11-13 11:05:00,41.96,42.01,41.95,41.97,18000.0,22.5956,22.6226,22.5902,22.601,18000.0
2009-11-13 11:10:00,41.97,41.97,41.93,41.95,14300.0,22.601,22.601,22.5795,22.5902,14300.0
2009-11-13 11:15:00,41.95,41.99,41.93,41.99,12900.0,22.5902,22.6118,22.5795,22.6118,12900.0
2009-11-13 11:20:00,41.98,41.99,41.93,41.95,14300.0,22.6064,22.6118,22.5795,22.5902,14300.0
2009-11-13 11:25:00,41.96,42.01,41.93,41.93,14000.0,22.5956,22.6226,22.5795,22.5795,14000.0
2009-11-13 11:30:00,41.93,41.99,41.93,41.99,7900.0,22.5795,22.6118,22.5795,22.6118,7900.0
2009-11-13 11:35:00,41.97,42.03,41.95,41.98,29900.0,22.601,22.6333,22.5902,22.6064,29900.0
2009-11-13 11:40:00,41.97,42.0,41.92,41.97,27100.0,22.601,22.6172,22.5741,22.601,27100.0
2009-11-13 11:45:00,41.97,41.99,41.93,41.96,12500.0,22.601,22.6118,22.5795,22.5956,12500.0
2009-11-13 11:50:00,41.97,41.97,41.91,41.96,12600.0,22.601,22.601,22.5687,22.5956,12600.0
2009-11-13 11:55:00,41.96,41.96,41.91,41.91,9400.0,22.5956,22.5956,22.5687,22.5687,9400.0
2009-11-13 12:00:00,41.9,42.02,41.9,41.96,13600.0,22.5633,22.6279,22.5633,22.5956,13600.0
2009-11-13 12:05:00,41.98,42.01,41.9,41.99,21500.0,22.6064,22.6226,22.5633,22.6118,21500.0
2009-11-13 12:10:00,41.99,42.07,41.96,42.01,23800.0,22.6118,22.6549,22.5956,22.6226,23800.0
2009-11-13 12:15:00,42.02,42.13,42.0,42.13,36300.0,22.6279,22.6872,22.6172,22.6872,36300.0
2009-11-13 12:20:00,42.12,42.15,42.12,42.12,13000.0,22.6818,22.6979,22.6818,22.6818,13000.0
2009-11-13 12:25:00,42.11,42.16,42.11,42.15,30900.0,22.6764,22.7033,22.6764,22.6979,30900.0
2009-11-13 12:30:00,42.16,42.19,42.14,42.15,47100.0,22.7033,22.7195,22.6926,22.6979,47100.0
2009-11-13 12:35:00,42.15,42.2,42.15,42.17,18500.0,22.6979,22.7249,22.6979,22.7087,18500.0
2009-11-13 12:40:00,42.16,42.18,42.12,42.12,11900.0,22.7033,22.7141,22.6818,22.6818,11900.0
2009-11-13 12:45:00,42.12,42.18,42.12,42.13,25000.0,22.6818,22.7141,22.6818,22.6872,25000.0
2009-11-13 12:50:00,42.14,42.18,42.14,42.14,21600.0,22.6926,22.7141,22.6926,22.6926,21600.0
2009-11-13 12:55:00,42.14,42.2,42.14,42.16,15300.0,22.6926,22.7249,22.6926,22.7033,15300.0
2009-11-13 13:00:00,42.16,42.18,42.15,42.16,18200.0,22.7033,22.7141,22.6979,22.7033,18200.0
2009-11-13 13:05:00,42.16,42.19,42.15,42.16,10700.0,22.7033,22.7195,22.6979,22.7033,10700.0
2009-11-13 13:10:00,42.17,42.18,42.13,42.13,18300.0,22.7087,22.7141,22.6872,22.6872,18300.0
2009-11-13 13:15:00,42.12,42.16,42.08,42.11,18000.0,22.6818,22.7033,22.6603,22.6764,18000.0
2009-11-13 13:20:00,42.11,42.16,42.11,42.15,42700.0,22.6764,22.7033,22.6764,22.6979,42700.0
2009-11-13 13:25:00,42.17,42.17,42.14,42.15,7400.0,22.7087,22.7087,22.6926,22.6979,7400.0
2009-11-13 13:30:00,42.17,42.19,42.11,42.16,21100.0,22.7087,22.7195,22.6764,22.7033,21100.0
2009-11-13 13:35:00,42.16,42.19,42.15,42.19,6000.0,22.7033,22.7195,22.6979,22.7195,6000.0
2009-11-13 13:40:00,42.17,42.18,42.15,42.16,20700.0,22.7087,22.7141,22.6979,22.7033,20700.0
2009-11-13 13:45:00,42.17,42.18,42.1,42.1,23500.0,22.7087,22.7141,22.671,22.671,23500.0
2009-11-13 13:50:00,42.09,42.14,42.07,42.14,20500.0,22.6656,22.6926,22.6549,22.6926,20500.0
2009-11-13 13:55:00,42.13,42.15,42.07,42.07,27200.0,22.6872,22.6979,22.6549,22.6549,27200.0
2009-11-13 14:00:00,42.09,42.14,42.07,42.13,22100.0,22.6656,22.6926,22.6549,22.6872,22100.0
2009-11-13 14:05:00,42.13,42.13,42.07,42.08,23100.0,22.6872,22.6872,22.6549,22.6603,23100.0
2009-11-13 14:10:00,42.09,42.1,42.05,42.06,29800.0,22.6656,22.671,22.6441,22.6495,29800.0
2009-11-13 14:15:00,42.08,42.11,42.06,42.06,13700.0,22.6603,22.6764,22.6495,22.6495,13700.0
2009-11-13 14:20:00,42.07,42.08,42.0,42.01,38700.0,22.6549,22.6603,22.6172,22.6226,38700.0
2009-11-13 14:25:00,42.02,42.04,41.97,42.0,47500.0,22.6279,22.6387,22.601,22.6172,47500.0
2009-11-13 14:30:00,41.99,41.99,41.9,41.91,61200.0,22.6118,22.6118,22.5633,22.5687,61200.0
2009-11-13 14:35:00,41.9,41.92,41.81,41.83,35600.0,22.5633,22.5741,22.5149,22.5256,35600.0
2009-11-13 14:40:00,41.82,41.9,41.8,41.8,59600.0,22.5202,22.5633,22.5095,22.5095,59600.0
2009-11-13 14:45:00,41.8,41.88,41.79,41.79,60400.0,22.5095,22.5526,22.5041,22.5041,60400.0
2009-11-13 14:50:00,41.78,41.8,41.71,41.77,61400.0,22.4987,22.5095,22.461,22.4933,61400.0
2009-11-13 14:55:00,41.78,41.78,41.65,41.68,34900.0,22.4987,22.4987,22.4287,22.4449,34900.0
2009-11-13 15:00:00,41.67,41.72,41.63,41.69,26400.0,22.4395,22.4664,22.4179,22.4502,26400.0
2009-11-13 15:05:00,41.7,41.78,41.7,41.77,26200.0,22.4556,22.4987,22.4556,22.4933,26200.0
2009-11-13 15:10:00,41.78,41.85,41.71,41.76,46600.0,22.4987,22.5364,22.461,22.4879,46600.0
2009-11-13 15:15:00,41.75,41.77,41.71,41.73,27500.0,22.4825,22.4933,22.461,22.4718,27500.0
2009-11-13 15:20:00,41.73,41.76,41.68,41.7,46200.0,22.4718,22.4879,22.4449,22.4556,46200.0
2009-11-13 15:25:00,41.7,41.77,41.69,41.72,22400.0,22.4556,22.4933,22.4502,22.4664,22400.0
2009-11-13 15:30:00,41.71,41.86,41.67,41.86,56800.0,22.461,22.5418,22.4395,22.5418,56800.0
2009-11-13 15:35:00,41.85,41.88,41.71,41.71,31400.0,22.5364,22.5526,22.461,22.461,31400.0
2009-11-13 15:40:00,41.73,42.03,41.73,42.03,41900.0,22.4718,22.6333,22.4718,22.6333,41900.0
2009-11-13 15:45:00,42.03,42.04,41.87,41.95,45200.0,22.6333,22.6387,22.5472,22.5902,45200.0
2009-11-13 15:50:00,41.97,42.06,41.91,42.04,37600.0,22.601,22.6495,22.5687,22.6387,37600.0
2009-11-13 15:55:00,42.03,42.12,42.01,42.08,36000.0,22.6333,22.6818,22.6226,22.6603,36000.0
2009-11-16 09:30:00,42.37,42.56,42.37,42.53,75900.0,22.8164,22.9187,22.8164,22.9026,75900.0
2009-11-16 09:35:00,42.53,42.59,42.47,42.55,37300.0,22.9026,22.9349,22.8703,22.9134,37300.0
2009-11-16 09:40:00,42.56,42.88,42.55,42.88,73700.0,22.9187,23.0911,22.9134,23.0911,73700.0
2009-11-16 09:45:00,42.9,42.95,42.84,42.84,59400.0,23.1018,23.1288,23.0695,23.0695,59400.0
2009-11-16 09:50:00,42.84,42.88,42.78,42.86,56400.0,23.0695,23.0911,23.0372,23.0803,56400.0
2009-11-16 09:55:00,42.88,42.95,42.83,42.92,101600.0,23.0911,23.1288,23.0641,23.1126,101600.0
2009-11-16 10:00:00,42.89,42.97,42.89,42.9,56700.0,23.0964,23.1395,23.0964,23.1018,56700.0
2009-11-16 10:05:00,42.89,43.1,42.89,43.05,53200.0,23.0964,23.2095,23.0964,23.1826,53200.0
2009-11-16 10:10:00,43.04,43.14,43.04,43.14,61100.0,23.1772,23.2311,23.1772,23.2311,61100.0
2009-11-16 10:15:00,43.14,43.21,43.12,43.14,58400.0,23.2311,23.2688,23.2203,23.2311,58400.0
2009-11-16 10:20:00,43.12,43.12,42.98,42.98,41700.0,23.2203,23.2203,23.1449,23.1449,41700.0
2009-11-16 10:25:00,43.0,43.03,42.96,42.98,60800.0,23.1557,23.1718,23.1341,23.1449,60800.0
2009-11-16 10:30:00,42.99,43.01,42.96,43.01,32800.0,23.1503,23.1611,23.1341,23.1611,32800.0
2009-11-16 10:35:00,43.01,43.04,42.96,43.03,55500.0,23.1611,23.1772,23.1341,23.1718,55500.0
2009-11-16 10:40:00,43.03,43.07,42.97,43.0,48100.0,23.1718,23.1934,23.1395,23.1557,48100.0
2009-11-16 10:45:00,42.98,43.03,42.98,43.02,11600.0,23.1449,23.1718,23.1449,23.1664,11600.0
2009-11-16 10:50:00,43.01,43.02,42.99,42.99,38100.0,23.1611,23.1664,23.1503,23.1503,38100.0
2009-11-16 10:55:00,42.99,43.04,42.99,43.02,23900.0,23.1503,23.1772,23.1503,23.1664,23900.0
2009-11-16 11:00:00,43.04,43.07,42.99,43.07,43300.0,23.1772,23.1934,23.1503,23.1934,43300.0
2009-11-16 11:05:00,43.07,43.08,42.99,43.02,36600.0,23.1934,23.1988,23.1503,23.1664,36600.0
2009-11-16 11:10:00,43.01,43.01,42.89,42.93,27800.0,23.1611,23.1611,23.0964,23.118,27800.0
2009-11-16 11:15:00,42.92,42.94,42.9,42.92,10500.0,23.1126,23.1234,23.1018,23.1126,10500.0
2009-11-16 11:20:00,42.91,42.96,42.91,42.96,9300.0,23.1072,23.1341,23.1072,23.1341,9300.0
2009-11-16 11:25:00,42.95,42.99,42.95,42.95,24000.0,23.1288,23.1503,23.1288,23.1288,24000.0
2009-11-16 11:30:00,42.98,43.1,42.97,43.07,48800.0,23.1449,23.2095,23.1395,23.1934,48800.0
2009-11-16 11:35:00,43.06,43.1,43.06,43.09,4400.0,23.188,23.2095,23.188,23.2041,4400.0
2009-11-16 11:40:00,43.1,43.11,43.04,43.11,31900.0,23.2095,23.2149,23.1772,23.2149,31900.0
2009-11-16 11:45:00,43.11,43.17,43.1,43.17,36400.0,23.2149,23.2472,23.2095,23.2472,36400.0
2009-11-16 11:50:00,43.16,43.17,43.12,43.14,28600.0,23.2418,23.2472,23.2203,23.2311,28600.0
2009-11-16 11:55:00,43.15,43.15,42.9,42.92,34000.0,23.2365,23.2365,23.1018,23.1126,34000.0
2009-11-16 12:00:00,42.93,43.04,42.93,43.04,20900.0,23.118,23.1772,23.118,23.1772,20900.0
2009-11-16 12:05:00,43.04,43.04,42.97,42.97,8700.0,23.1772,23.1772,23.1395,23.1395,8700.0
2009-11-16 12:10:00,42.97,43.07,42.96,43.07,31400.0,23.1395,23.1934,23.1341,23.1934,31400.0
2009-11-16 12:15:00,43.05,43.05,42.92,43.0,97500.0,23.1826,23.1826,23.1126,23.1557,97500.0
2009-11-16 12:20:00,43.01,43.04,42.94,42.98,48800.0,23.1611,23.1772,23.1234,23.1449,48800.0
2009-11-16 12:25:00,42.97,43.02,42.94,42.97,45300.0,23.1395,23.1664,23.1234,23.1395,45300.0
2009-11-16 12:30:00,42.98,42.98,42.93,42.96,20200.0,23.1449,23.1449,23.118,23.1341,20200.0
2009-11-16 12:35:00,42.95,43.0,42.94,43.0,12300.0,23.1288,23.1557,23.1234,23.1557,12300.0
2009-11-16 12:40:00,42.98,43.05,42.96,43.04,23300.0,23.1449,23.1826,23.1341,23.1772,23300.0
2009-11-16 12:45:00,43.05,43.09,43.02,43.06,11600.0,23.1826,23.2041,23.1664,23.188,11600.0
2009-11-16 12:50:00,43.05,43.09,43.04,43.06,19400.0,23.1826,23.2041,23.1772,23.188,19400.0
2009-11-16 12:55:00,43.07,43.15,43.07,43.15,17000.0,23.1934,23.2365,23.1934,23.2365,17000.0
2009-11-16 13:00:00,43.15,43.19,43.13,43.19,29000.0,23.2365,23.258,23.2257,23.258,29000.0
2009-11-16 13:05:00,43.18,43.19,43.15,43.18,5800.0,23.2526,23.258,23.2365,23.2526,5800.0
2009-11-16 13:10:00,43.19,43.2,43.11,43.11,21800.0,23.258,23.2634,23.2149,23.2149,21800.0
2009-11-16 13:15:00,43.08,43.11,43.06,43.09,25300.0,23.1988,23.2149,23.188,23.2041,25300.0
2009-11-16 13:20:00,43.08,43.12,43.08,43.12,10000.0,23.1988,23.2203,23.1988,23.2203,10000.0
2009-11-16 13:25:00,43.12,43.14,43.11,43.14,7800.0,23.2203,23.2311,23.2149,23.2311,7800.0
2009-11-16 13:30:00,43.14,43.19,43.1,43.18,18100.0,23.2311,23.258,23.2095,23.2526,18100.0
2009-11-16 13:35:00,43.17,43.19,43.16,43.19,16400.0,23.2472,23.258,23.2418,23.258,16400.0
2009-11-16 13:40:00,43.18,43.23,43.17,43.22,36100.0,23.2526,23.2795,23.2472,23.2741,36100.0
2009-11-16 13:45:00,43.21,43.22,43.18,43.18,6900.0,23.2688,23.2741,23.2526,23.2526,6900.0
2009-11-16 13:50:00,43.18,43.22,43.18,43.19,12800.0,23.2526,23.2741,23.2526,23.258,12800.0
2009-11-16 13:55:00,43.18,43.2,43.15,43.19,12100.0,23.2526,23.2634,23.2365,23.258,12100.0
2009-11-16 14:00:00,43.19,43.28,43.18,43.24,42700.0,23.258,23.3065,23.2526,23.2849,42700.0
2009-11-16 14:05:00,43.25,43.34,43.25,43.3,51500.0,23.2903,23.3388,23.2903,23.3172,51500.0
2009-11-16 14:10:00,43.3,43.37,43.29,43.37,25300.0,23.3172,23.3549,23.3118,23.3549,25300.0
2009-11-16 14:15:00,43.36,43.43,43.36,43.39,22400.0,23.3495,23.3872,23.3495,23.3657,22400.0
2009-11-16 14:20:00,43.4,43.41,43.32,43.34,16800.0,23.3711,23.3765,23.328,23.3388,16800.0
2009-11-16 14:25:00,43.33,43.37,43.33,43.34,15200.0,23.3334,23.3549,23.3334,23.3388,15200.0
2009-11-16 14:30:00,43.34,43.41,43.32,43.37,43200.0,23.3388,23.3765,23.328,23.3549,43200.0
2009-11-16 14:35:00,43.37,43.48,43.35,43.46,51700.0,23.3549,23.4142,23.3442,23.4034,51700.0
2009-11-16 14:40:00,43.46,43.5,43.45,43.48,30600.0,23.4034,23.4249,23.398,23.4142,30600.0
2009-11-16 14:45:00,43.49,43.51,43.45,43.45,36900.0,23.4195,23.4303,23.398,23.398,36900.0
2009-11-16 14:50:00,43.45,43.45,43.35,43.39,22100.0,23.398,23.398,23.3442,23.3657,22100.0
2009-11-16 14:55:00,43.4,43.45,43.37,43.45,31200.0,23.3711,23.398,23.3549,23.398,31200.0
2009-11-16 15:00:00,43.44,43.44,43.35,43.38,36900.0,23.3926,23.3926,23.3442,23.3603,36900.0
2009-11-16 15:05:00,43.36,43.41,43.35,43.38,27100.0,23.3495,23.3765,23.3442,23.3603,27100.0
2009-11-16 15:10:00,43.37,43.37,43.26,43.26,32700.0,23.3549,23.3549,23.2957,23.2957,32700.0
2009-11-16 15:15:00,43.26,43.28,43.04,43.04,102600.0,23.2957,23.3065,23.1772,23.1772,102600.0
2009-11-16 15:20:00,43.04,43.04,42.88,42.93,81600.0,23.1772,23.1772,23.0911,23.118,81600.0
2009-11-16 15:25:00,42.92,43.0,42.71,42.76,72700.0,23.1126,23.1557,22.9995,23.0264,72700.0
2009-11-16 15:30:00,42.77,42.84,42.71,42.73,40600.0,23.0318,23.0695,22.9995,23.0103,40600.0
2009-11-16 15:35:00,42.71,42.86,42.66,42.86,67900.0,22.9995,23.0803,22.9726,23.0803,67900.0
2009-11-16 15:40:00,42.87,42.87,42.68,42.76,132500.0,23.0857,23.0857,22.9834,23.0264,132500.0
2009-11-16 15:45:00,42.76,42.9,42.7,42.9,57800.0,23.0264,23.1018,22.9941,23.1018,57800.0
2009-11-16 15:50:00,42.9,43.04,42.9,43.02,58700.0,23.1018,23.1772,23.1018,23.1664,58700.0
2009-11-16 15:55:00,43.03,43.14,43.01,43.04,65300.0,23.1718,23.2311,23.1611,23.1772,65300.0
2009-11-17 09:30:00,42.82,42.87,42.72,42.77,109800.0,23.0587,23.0857,23.0049,23.0318,109800.0
2009-11-17 09:35:00,42.77,42.94,42.72,42.81,38700.0,23.0318,23.1234,23.0049,23.0534,38700.0
2009-11-17 09:40:00,42.79,43.13,42.78,43.02,47200.0,23.0426,23.2257,23.0372,23.1664,47200.0
2009-11-17 09:45:00,43.07,43.19,43.07,43.14,52500.0,23.1934,23.258,23.1934,23.2311,52500.0
2009-11-17 09:50:00,43.13,43.31,43.08,43.24,36600.0,23.2257,23.3226,23.1988,23.2849,36600.0
2009-11-17 09:55:00,43.22,43.26,43.17,43.19,47700.0,23.2741,23.2957,23.2472,23.258,47700.0
2009-11-17 10:00:00,43.21,43.26,43.11,43.14,46500.0,23.2688,23.2957,23.2149,23.2311,46500.0
2009-11-17 10:05:00,43.16,43.19,43.05,43.05,55800.0,23.2418,23.258,23.1826,23.1826,55800.0
2009-11-17 10:10:00,43.05,43.13,43.04,43.07,31700.0,23.1826,23.2257,23.1772,23.1934,31700.0
2009-11-17 10:15:00,43.06,43.13,43.05,43.08,34700.0,23.188,23.2257,23.1826,23.1988,34700.0
2009-11-17 10:20:00,43.07,43.12,43.05,43.08,67200.0,23.1934,23.2203,23.1826,23.1988,67200.0
2009-11-17 10:25:00,43.07,43.08,42.99,43.0,34700.0,23.1934,23.1988,23.1503,23.1557,34700.0
2009-11-17 10:30:00,43.02,43.02,42.87,42.9,36800.0,23.1664,23.1664,23.0857,23.1018,36800.0
2009-11-17 10:35:00,42.9,42.91,42.75,42.75,33100.0,23.1018,23.1072,23.0211,23.0211,33100.0
2009-11-17 10:40:00,42.75,42.79,42.71,42.71,38900.0,23.0211,23.0426,22.9995,22.9995,38900.0
2009-11-17 10:45:00,42.74,42.79,42.74,42.78,31000.0,23.0157,23.0426,23.0157,23.0372,31000.0
2009-11-17 10:50:00,42.76,42.91,42.72,42.91,41600.0,23.0264,23.1072,23.0049,23.1072,41600.0
2009-11-17 10:55:00,42.92,42.94,42.89,42.91,22700.0,23.1126,23.1234,23.0964,23.1072,22700.0
2009-11-17 11:00:00,42.92,42.94,42.91,42.93,15100.0,23.1126,23.1234,23.1072,23.118,15100.0
2009-11-17 11:05:00,42.92,43.0,42.9,42.97,15100.0,23.1126,23.1557,23.1018,23.1395,15100.0
2009-11-17 11:10:00,43.0,43.0,42.94,42.95,31600.0,23.1557,23.1557,23.1234,23.1288,31600.0
2009-11-17 11:15:00,42.94,42.94,42.84,42.84,30400.0,23.1234,23.1234,23.0695,23.0695,30400.0
2009-11-17 11:20:00,42.83,42.93,42.81,42.9,23200.0,23.0641,23.118,23.0534,23.1018,23200.0
2009-11-17 11:25:00,42.91,42.96,42.9,42.96,18000.0,23.1072,23.1341,23.1018,23.1341,18000.0
2009-11-17 11:30:00,42.96,42.99,42.94,42.94,14000.0,23.1341,23.1503,23.1234,23.1234,14000.0
2009-11-17 11:35:00,42.95,43.0,42.95,43.0,22800.0,23.1288,23.1557,23.1288,23.1557,22800.0
2009-11-17 11:40:00,43.02,43.02,42.96,42.96,16300.0,23.1664,23.1664,23.1341,23.1341,16300.0
2009-11-17 11:45:00,42.95,42.98,42.91,42.92,13600.0,23.1288,23.1449,23.1072,23.1126,13600.0
2009-11-17 11:50:00,42.92,42.93,42.9,42.92,8400.0,23.1126,23.118,23.1018,23.1126,8400.0
2009-11-17 11:55:00,42.91,42.94,42.89,42.91,11400.0,23.1072,23.1234,23.0964,23.1072,11400.0
2009-11-17 12:00:00,42.9,42.9,42.87,42.89,7500.0,23.1018,23.1018,23.0857,23.0964,7500.0
2009-11-17 12:05:00,42.89,42.91,42.86,42.9,15500.0,23.0964,23.1072,23.0803,23.1018,15500.0
2009-11-17 12:10:00,42.9,43.0,42.9,42.94,20300.0,23.1018,23.1557,23.1018,23.1234,20300.0
2009-11-17 12:15:00,42.94,42.97,42.93,42.93,12100.0,23.1234,23.1395,23.118,23.118,12100.0
2009-11-17 12:20:00,42.93,43.05,42.91,43.04,38900.0,23.118,23.1826,23.1072,23.1772,38900.0
2009-11-17 12:25:00,43.03,43.03,43.0,43.02,12300.0,23.1718,23.1718,23.1557,23.1664,12300.0
2009-11-17 12:30:00,43.0,43.05,42.98,43.05,27000.0,23.1557,23.1826,23.1449,23.1826,27000.0
2009-11-17 12:35:00,43.04,43.04,42.95,42.98,20700.0,23.1772,23.1772,23.1288,23.1449,20700.0
2009-11-17 12:40:00,42.98,42.99,42.87,42.9,16800.0,23.1449,23.1503,23.0857,23.1018,16800.0
2009-11-17 12:45:00,42.91,42.93,42.87,42.88,15600.0,23.1072,23.118,23.0857,23.0911,15600.0
2009-11-17 12:50:00,42.86,42.86,42.82,42.85,16900.0,23.0803,23.0803,23.0587,23.0749,16900.0
2009-11-17 12:55:00,42.83,42.91,42.83,42.91,10900.0,23.0641,23.1072,23.0641,23.1072,10900.0
2009-11-17 13:00:00,42.91,42.94,42.82,42.82,49500.0,23.1072,23.1234,23.0587,23.0587,49500.0
2009-11-17 13:05:00,42.82,42.86,42.78,42.86,21100.0,23.0587,23.0803,23.0372,23.0803,21100.0
2009-11-17 13:10:00,42.86,42.92,42.85,42.86,45700.0,23.0803,23.1126,23.0749,23.0803,45700.0
2009-11-17 13:15:00,42.86,42.96,42.85,42.95,15900.0,23.0803,23.1341,23.0749,23.1288,15900.0
2009-11-17 13:20:00,42.95,42.97,42.93,42.96,21500.0,23.1288,23.1395,23.118,23.1341,21500.0
2009-11-17 13:25:00,42.96,42.97,42.92,42.94,20200.0,23.1341,23.1395,23.1126,23.1234,20200.0
2009-11-17 13:30:00,42.94,42.94,42.9,42.92,5700.0,23.1234,23.1234,23.1018,23.1126,5700.0
2009-11-17 13:35:00,42.92,42.95,42.92,42.94,23200.0,23.1126,23.1288,23.1126,23.1234,23200.0
2009-11-17 13:40:00,42.94,43.06,42.94,43.06,31000.0,23.1234,23.188,23.1234,23.188,31000.0
2009-11-17 13:45:00,43.06,43.06,42.99,43.04,22200.0,23.188,23.188,23.1503,23.1772,22200.0
2009-11-17 13:50:00,43.04,43.05,42.97,42.99,12300.0,23.1772,23.1826,23.1395,23.1503,12300.0
2009-11-17 13:55:00,43.0,43.01,42.92,42.96,20200.0,23.1557,23.1611,23.1126,23.1341,20200.0
2009-11-17 14:00:00,42.96,42.96,42.9,42.94,25100.0,23.1341,23.1341,23.1018,23.1234,25100.0
2009-11-17 14:05:00,42.93,42.93,42.88,42.89,11500.0,23.118,23.118,23.0911,23.0964,11500.0
2009-11-17 14:10:00,42.88,42.92,42.87,42.89,22500.0,23.0911,23.1126,23.0857,23.0964,22500.0
2009-11-17 14:15:00,42.9,42.94,42.86,42.91,31700.0,23.1018,23.1234,23.0803,23.1072,31700.0
2009-11-17 14:20:00,42.91,42.91,42.85,42.85,9700.0,23.1072,23.1072,23.0749,23.0749,9700.0
2009-11-17 14:25:00,42.86,42.88,42.83,42.88,31400.0,23.0803,23.0911,23.0641,23.0911,31400.0
2009-11-17 14:30:00,42.86,42.86,42.84,42.85,5600.0,23.0803,23.0803,23.0695,23.0749,5600.0
2009-11-17 14:35:00,42.84,42.87,42.84,42.87,11300.0,23.0695,23.0857,23.0695,23.0857,11300.0
2009-11-17 14:40:00,42.88,42.91,42.88,42.9,10400.0,23.0911,23.1072,23.0911,23.1018,10400.0
2009-11-17 14:45:00,42.91,42.91,42.81,42.81,22500.0,23.1072,23.1072,23.0534,23.0534,22500.0
2009-11-17 14:50:00,42.81,42.84,42.73,42.82,30500.0,23.0534,23.0695,23.0103,23.0587,30500.0
2009-11-17 14:55:00,42.81,42.85,42.76,42.85,26900.0,23.0534,23.0749,23.0264,23.0749,26900.0
2009-11-17 15:00:00,42.87,42.92,42.85,42.92,31100.0,23.0857,23.1126,23.0749,23.1126,31100.0
2009-11-17 15:05:00,42.93,42.98,42.92,42.95,54600.0,23.118,23.1449,23.1126,23.1288,54600.0
2009-11-17 15:10:00,42.94,42.97,42.92,42.96,25800.0,23.1234,23.1395,23.1126,23.1341,25800.0
2009-11-17 15:15:00,42.97,42.98,42.89,42.92,38100.0,23.1395,23.1449,23.0964,23.1126,38100.0
2009-11-17 15:20:00,42.91,42.94,42.89,42.92,26900.0,23.1072,23.1234,23.0964,23.1126,26900.0
2009-11-17 15:25:00,42.91,42.97,42.84,42.85,34100.0,23.1072,23.1395,23.0695,23.0749,34100.0
2009-11-17 15:30:00,42.84,42.86,42.8,42.82,43000.0,23.0695,23.0803,23.048,23.0587,43000.0
2009-11-17 15:35:00,42.81,42.81,42.72,42.74,59300.0,23.0534,23.0534,23.0049,23.0157,59300.0
2009-11-17 15:40:00,42.74,42.78,42.68,42.69,72900.0,23.0157,23.0372,22.9834,22.9887,72900.0
2009-11-17 15:45:00,42.7,42.72,42.56,42.61,77700.0,22.9941,23.0049,22.9187,22.9457,77700.0
2009-11-17 15:50:00,42.6,42.62,42.47,42.47,41300.0,22.9403,22.951,22.8703,22.8703,41300.0
2009-11-17 15:55:00,42.45,42.46,42.31,42.37,107800.0,22.8595,22.8649,22.7841,22.8164,107800.0
2009-11-18 09:30:00,42.34,42.48,42.3,42.36,71900.0,22.8003,22.8757,22.7787,22.811,71900.0
2009-11-18 09:35:00,42.35,42.44,42.31,42.44,34600.0,22.8057,22.8541,22.7841,22.8541,34600.0
2009-11-18 09:40:00,42.43,42.69,42.42,42.69,44700.0,22.8487,22.9887,22.8433,22.9887,44700.0
2009-11-18 09:45:00,42.68,42.78,42.66,42.66,25700.0,22.9834,23.0372,22.9726,22.9726,25700.0
2009-11-18 09:50:00,42.64,42.68,42.44,42.5,50000.0,22.9618,22.9834,22.8541,22.8864,50000.0
2009-11-18 09:55:00,42.47,42.55,42.39,42.45,32000.0,22.8703,22.9134,22.8272,22.8595,32000.0
2009-11-18 10:00:00,42.43,42.51,42.4,42.4,34400.0,22.8487,22.8918,22.8326,22.8326,34400.0
2009-11-18 10:05:00,42.42,42.5,42.42,42.43,22400.0,22.8433,22.8864,22.8433,22.8487,22400.0
2009-11-18 10:10:00,42.44,42.46,42.29,42.29,42300.0,22.8541,22.8649,22.7733,22.7733,42300.0
2009-11-18 10:15:00,42.3,42.4,42.3,42.39,25700.0,22.7787,22.8326,22.7787,22.8272,25700.0
2009-11-18 10:20:00,42.4,42.41,42.32,42.4,39600.0,22.8326,22.838,22.7895,22.8326,39600.0
2009-11-18 10:25:00,42.41,42.5,42.4,42.4,28700.0,22.838,22.8864,22.8326,22.8326,28700.0
2009-11-18 10:30:00,42.42,42.59,42.42,42.58,38300.0,22.8433,22.9349,22.8433,22.9295,38300.0
2009-11-18 10:35:00,42.6,42.69,42.6,42.69,12700.0,22.9403,22.9887,22.9403,22.9887,12700.0
2009-11-18 10:40:00,42.7,42.81,42.7,42.79,23700.0,22.9941,23.0534,22.9941,23.0426,23700.0
2009-11-18 10:45:00,42.79,42.79,42.63,42.7,44600.0,23.0426,23.0426,22.9564,22.9941,44600.0
2009-11-18 10:50:00,42.72,42.73,42.6,42.62,17600.0,23.0049,23.0103,22.9403,22.951,17600.0
2009-11-18 10:55:00,42.61,42.62,42.56,42.61,14200.0,22.9457,22.951,22.9187,22.9457,14200.0
2009-11-18 11:00:00,42.61,42.76,42.61,42.68,30100.0,22.9457,23.0264,22.9457,22.9834,30100.0
2009-11-18 11:05:00,42.69,42.71,42.59,42.65,28600.0,22.9887,22.9995,22.9349,22.9672,28600.0
2009-11-18 11:10:00,42.67,42.69,42.58,42.65,28800.0,22.978,22.9887,22.9295,22.9672,28800.0
2009-11-18 11:15:00,42.66,42.7,42.65,42.7,10500.0,22.9726,22.9941,22.9672,22.9941,10500.0
2009-11-18 11:20:00,42.7,42.77,42.69,42.73,16500.0,22.9941,23.0318,22.9887,23.0103,16500.0
2009-11-18 11:25:00,42.73,42.75,42.7,42.71,14800.0,23.0103,23.0211,22.9941,22.9995,14800.0
2009-11-18 11:30:00,42.71,42.71,42.59,42.61,30900.0,22.9995,22.9995,22.9349,22.9457,30900.0
2009-11-18 11:35:00,42.6,42.63,42.58,42.58,15500.0,22.9403,22.9564,22.9295,22.9295,15500.0
2009-11-18 11:40:00,42.58,42.65,42.58,42.65,7000.0,22.9295,22.9672,22.9295,22.9672,7000.0
2009-11-18 11:45:00,42.66,42.71,42.64,42.7,32200.0,22.9726,22.9995,22.9618,22.9941,32200.0
2009-11-18 11:50:00,42.69,42.72,42.67,42.69,29900.0,22.9887,23.0049,22.978,22.9887,29900.0
2009-11-18 11:55:00,42.69,42.75,42.69,42.75,18500.0,22.9887,23.0211,22.9887,23.0211,18500.0
2009-11-18 12:00:00,42.75,42.76,42.66,42.76,20300.0,23.0211,23.0264,22.9726,23.0264,20300.0
2009-11-18 12:05:00,42.77,42.78,42.73,42.78,17200.0,23.0318,23.0372,23.0103,23.0372,17200.0
2009-11-18 12:10:00,42.77,42.79,42.73,42.76,18600.0,23.0318,23.0426,23.0103,23.0264,18600.0
2009-11-18 12:15:00,42.76,42.76,42.64,42.65,14800.0,23.0264,23.0264,22.9618,22.9672,14800.0
2009-11-18 12:20:00,42.64,42.69,42.63,42.67,20200.0,22.9618,22.9887,22.9564,22.978,20200.0
2009-11-18 12:25:00,42.67,42.68,42.62,42.67,10400.0,22.978,22.9834,22.951,22.978,10400.0
2009-11-18 12:30:00,42.67,42.72,42.63,42.69,16600.0,22.978,23.0049,22.9564,22.9887,16600.0
2009-11-18 12:35:00,42.71,42.72,42.65,42.68,18400.0,22.9995,23.0049,22.9672,22.9834,18400.0
2009-11-18 12:40:00,42.69,42.7,42.65,42.68,7100.0,22.9887,22.9941,22.9672,22.9834,7100.0
2009-11-18 12:45:00,42.7,42.7,42.62,42.62,42000.0,22.9941,22.9941,22.951,22.951,42000.0
2009-11-18 12:50:00,42.63,42.63,42.6,42.61,19300.0,22.9564,22.9564,22.9403,22.9457,19300.0
2009-11-18 12:55:00,42.61,42.63,42.51,42.51,56000.0,22.9457,22.9564,22.8918,22.8918,56000.0
2009-11-18 13:00:00,42.52,42.54,42.44,42.49,46800.0,22.8972,22.908,22.8541,22.881,46800.0
2009-11-18 13:05:00,42.49,42.54,42.49,42.52,14100.0,22.881,22.908,22.881,22.8972,14100.0
2009-11-18 13:10:00,42.53,42.55,42.5,42.54,23700.0,22.9026,22.9134,22.8864,22.908,23700.0
2009-11-18 13:15:00,42.54,42.56,42.47,42.5,21300.0,22.908,22.9187,22.8703,22.8864,21300.0
2009-11-18 13:20:00,42.5,42.5,42.41,42.43,34700.0,22.8864,22.8864,22.838,22.8487,34700.0
2009-11-18 13:25:00,42.43,42.43,42.36,42.36,34200.0,22.8487,22.8487,22.811,22.811,34200.0
2009-11-18 13:30:00,42.37,42.47,42.37,42.4,59000.0,22.8164,22.8703,22.8164,22.8326,59000.0
2009-11-18 13:35:00,42.41,42.48,42.41,42.48,13600.0,22.838,22.8757,22.838,22.8757,13600.0
2009-11-18 13:40:00,42.48,42.51,42.46,42.51,43900.0,22.8757,22.8918,22.8649,22.8918,43900.0
2009-11-18 13:45:00,42.5,42.51,42.45,42.45,19600.0,22.8864,22.8918,22.8595,22.8595,19600.0
2009-11-18 13:50:00,42.44,42.49,42.44,42.46,19800.0,22.8541,22.881,22.8541,22.8649,19800.0
2009-11-18 13:55:00,42.45,42.46,42.41,42.41,11800.0,22.8595,22.8649,22.838,22.838,11800.0
2009-11-18 14:00:00,42.41,42.44,42.41,42.42,14500.0,22.838,22.8541,22.838,22.8433,14500.0
2009-11-18 14:05:00,42.42,42.49,42.41,42.49,30700.0,22.8433,22.881,22.838,22.881,30700.0
2009-11-18 14:10:00,42.49,42.5,42.46,42.48,21200.0,22.881,22.8864,22.8649,22.8757,21200.0
2009-11-18 14:15:00,42.48,42.5,42.46,42.47,22800.0,22.8757,22.8864,22.8649,22.8703,22800.0
2009-11-18 14:20:00,42.47,42.55,42.47,42.54,33500.0,22.8703,22.9134,22.8703,22.908,33500.0
2009-11-18 14:25:00,42.53,42.56,42.51,42.52,21900.0,22.9026,22.9187,22.8918,22.8972,21900.0
2009-11-18 14:30:00,42.52,42.53,42.5,42.53,11300.0,22.8972,22.9026,22.8864,22.9026,11300.0
2009-11-18 14:35:00,42.52,42.53,42.5,42.52,7500.0,22.8972,22.9026,22.8864,22.8972,7500.0
2009-11-18 14:40:00,42.52,42.54,42.5,42.51,13300.0,22.8972,22.908,22.8864,22.8918,13300.0
2009-11-18 14:45:00,42.5,42.55,42.48,42.55,32100.0,22.8864,22.9134,22.8757,22.9134,32100.0
2009-11-18 14:50:00,42.57,42.61,42.55,42.56,48900.0,22.9241,22.9457,22.9134,22.9187,48900.0
2009-11-18 14:55:00,42.55,42.62,42.54,42.61,17800.0,22.9134,22.951,22.908,22.9457,17800.0
2009-11-18 15:00:00,42.62,42.64,42.6,42.61,22100.0,22.951,22.9618,22.9403,22.9457,22100.0
2009-11-18 15:05:00,42.62,42.71,42.62,42.71,20400.0,22.951,22.9995,22.951,22.9995,20400.0
2009-11-18 15:10:00,42.7,42.74,42.68,42.73,47100.0,22.9941,23.0157,22.9834,23.0103,47100.0
2009-11-18 15:15:00,42.74,42.9,42.74,42.85,62100.0,23.0157,23.1018,23.0157,23.0749,62100.0
2009-11-18 15:20:00,42.87,42.88,42.84,42.88,28400.0,23.0857,23.0911,23.0695,23.0911,28400.0
2009-11-18 15:25:00,42.87,42.98,42.87,42.97,42500.0,23.0857,23.1449,23.0857,23.1395,42500.0
2009-11-18 15:30:00,42.98,42.98,42.89,42.92,25300.0,23.1449,23.1449,23.0964,23.1126,25300.0
2009-11-18 15:35:00,42.94,42.96,42.91,42.94,35200.0,23.1234,23.1341,23.1072,23.1234,35200.0
2009-11-18 15:40:00,42.93,43.01,42.92,43.01,58800.0,23.118,23.1611,23.1126,23.1611,58800.0
2009-11-18 15:45:00,43.02,43.18,43.02,43.16,121600.0,23.1664,23.2526,23.1664,23.2418,121600.0
2009-11-18 15:50:00,43.15,43.22,43.14,43.2,68100.0,23.2365,23.2741,23.2311,23.2634,68100.0
2009-11-18 15:55:00,43.2,43.23,43.11,43.12,76000.0,23.2634,23.2795,23.2149,23.2203,76000.0
2009-11-19 09:30:00,42.73,42.74,42.55,42.57,88900.0,23.0103,23.0157,22.9134,22.9241,88900.0
2009-11-19 09:35:00,42.57,42.65,42.36,42.43,52400.0,22.9241,22.9672,22.811,22.8487,52400.0
2009-11-19 09:40:00,42.42,42.48,42.3,42.48,34700.0,22.8433,22.8757,22.7787,22.8757,34700.0
2009-11-19 09:45:00,42.46,42.49,42.33,42.41,56700.0,22.8649,22.881,22.7949,22.838,56700.0
2009-11-19 09:50:00,42.4,42.42,42.19,42.28,84200.0,22.8326,22.8433,22.7195,22.768,84200.0
2009-11-19 09:55:00,42.3,42.41,42.26,42.41,27700.0,22.7787,22.838,22.7572,22.838,27700.0
2009-11-19 10:00:00,42.39,42.43,42.17,42.25,79900.0,22.8272,22.8487,22.7087,22.7518,79900.0
2009-11-19 10:05:00,42.25,42.36,42.22,42.35,26400.0,22.7518,22.811,22.7356,22.8057,26400.0
2009-11-19 10:10:00,42.35,42.41,42.28,42.28,39300.0,22.8057,22.838,22.768,22.768,39300.0
2009-11-19 10:15:00,42.27,42.3,42.17,42.18,58100.0,22.7626,22.7787,22.7087,22.7141,58100.0
2009-11-19 10:20:00,42.19,42.44,42.19,42.41,58200.0,22.7195,22.8541,22.7195,22.838,58200.0
2009-11-19 10:25:00,42.4,42.44,42.36,42.36,22100.0,22.8326,22.8541,22.811,22.811,22100.0
2009-11-19 10:30:00,42.36,42.36,42.28,42.31,40700.0,22.811,22.811,22.768,22.7841,40700.0
2009-11-19 10:35:00,42.31,42.41,42.31,42.38,41000.0,22.7841,22.838,22.7841,22.8218,41000.0
2009-11-19 10:40:00,42.38,42.38,42.28,42.35,43000.0,22.8218,22.8218,22.768,22.8057,43000.0
2009-11-19 10:45:00,42.36,42.36,42.11,42.18,56400.0,22.811,22.811,22.6764,22.7141,56400.0
2009-11-19 10:50:00,42.16,42.2,42.13,42.2,18000.0,22.7033,22.7249,22.6872,22.7249,18000.0
2009-11-19 10:55:00,42.2,42.2,42.13,42.14,30300.0,22.7249,22.7249,22.6872,22.6926,30300.0
2009-11-19 11:00:00,42.11,42.11,42.03,42.06,29200.0,22.6764,22.6764,22.6333,22.6495,29200.0
2009-11-19 11:05:00,42.06,42.12,42.0,42.01,52500.0,22.6495,22.6818,22.6172,22.6226,52500.0
2009-11-19 11:10:00,42.01,42.05,42.0,42.04,18300.0,22.6226,22.6441,22.6172,22.6387,18300.0
2009-11-19 11:15:00,42.04,42.11,42.03,42.03,19500.0,22.6387,22.6764,22.6333,22.6333,19500.0
2009-11-19 11:20:00,42.03,42.08,42.01,42.06,15500.0,22.6333,22.6603,22.6226,22.6495,15500.0
2009-11-19 11:25:00,42.08,42.18,42.08,42.18,12500.0,22.6603,22.7141,22.6603,22.7141,12500.0
2009-11-19 11:30:00,42.17,42.19,42.11,42.12,26700.0,22.7087,22.7195,22.6764,22.6818,26700.0
2009-11-19 11:35:00,42.13,42.15,42.06,42.06,29900.0,22.6872,22.6979,22.6495,22.6495,29900.0
2009-11-19 11:40:00,42.06,42.11,42.06,42.07,13800.0,22.6495,22.6764,22.6495,22.6549,13800.0
2009-11-19 11:45:00,42.06,42.06,42.0,42.0,14600.0,22.6495,22.6495,22.6172,22.6172,14600.0
2009-11-19 11:50:00,41.99,42.04,41.95,42.04,11300.0,22.6118,22.6387,22.5902,22.6387,11300.0
2009-11-19 11:55:00,42.03,42.13,42.03,42.12,10700.0,22.6333,22.6872,22.6333,22.6818,10700.0
2009-11-19 12:00:00,42.11,42.12,42.07,42.08,9100.0,22.6764,22.6818,22.6549,22.6603,9100.0
2009-11-19 12:05:00,42.08,42.15,42.08,42.15,9200.0,22.6603,22.6979,22.6603,22.6979,9200.0
2009-11-19 12:10:00,42.16,42.18,42.1,42.12,18600.0,22.7033,22.7141,22.671,22.6818,18600.0
2009-11-19 12:15:00,42.12,42.13,42.06,42.07,7800.0,22.6818,22.6872,22.6495,22.6549,7800.0
2009-11-19 12:20:00,42.07,42.16,42.07,42.08,23300.0,22.6549,22.7033,22.6549,22.6603,23300.0
2009-11-19 12:25:00,42.08,42.14,42.08,42.12,13200.0,22.6603,22.6926,22.6603,22.6818,13200.0
2009-11-19 12:30:00,42.13,42.2,42.12,42.14,17900.0,22.6872,22.7249,22.6818,22.6926,17900.0
2009-11-19 12:35:00,42.15,42.18,42.12,42.14,20500.0,22.6979,22.7141,22.6818,22.6926,20500.0
2009-11-19 12:40:00,42.14,42.15,42.08,42.08,13800.0,22.6926,22.6979,22.6603,22.6603,13800.0
2009-11-19 12:45:00,42.08,42.08,42.01,42.01,5200.0,22.6603,22.6603,22.6226,22.6226,5200.0
2009-11-19 12:50:00,42.0,42.02,41.98,42.0,18400.0,22.6172,22.6279,22.6064,22.6172,18400.0
2009-11-19 12:55:00,42.01,42.06,42.0,42.05,8300.0,22.6226,22.6495,22.6172,22.6441,8300.0
2009-11-19 13:00:00,42.04,42.06,42.03,42.05,4200.0,22.6387,22.6495,22.6333,22.6441,4200.0
2009-11-19 13:05:00,42.05,42.08,42.02,42.02,15600.0,22.6441,22.6603,22.6279,22.6279,15600.0
2009-11-19 13:10:00,42.03,42.04,41.97,41.98,17700.0,22.6333,22.6387,22.601,22.6064,17700.0
2009-11-19 13:15:00,41.98,42.0,41.95,41.95,5900.0,22.6064,22.6172,22.5902,22.5902,5900.0
2009-11-19 13:20:00,41.94,42.03,41.94,42.03,7000.0,22.5849,22.6333,22.5849,22.6333,7000.0
2009-11-19 13:25:00,42.04,42.05,42.02,42.03,5600.0,22.6387,22.6441,22.6279,22.6333,5600.0
2009-11-19 13:30:00,42.03,42.09,42.03,42.08,13000.0,22.6333,22.6656,22.6333,22.6603,13000.0
2009-11-19 13:35:00,42.08,42.18,42.08,42.15,13600.0,22.6603,22.7141,22.6603,22.6979,13600.0
2009-11-19 13:40:00,42.13,42.16,42.1,42.11,11700.0,22.6872,22.7033,22.671,22.6764,11700.0
2009-11-19 13:45:00,42.14,42.18,42.14,42.18,10800.0,22.6926,22.7141,22.6926,22.7141,10800.0
2009-11-19 13:50:00,42.17,42.25,42.16,42.25,9400.0,22.7087,22.7518,22.7033,22.7518,9400.0
2009-11-19 13:55:00,42.25,42.25,42.16,42.18,9100.0,22.7518,22.7518,22.7033,22.7141,9100.0
2009-11-19 14:00:00,42.18,42.19,42.12,42.12,4400.0,22.7141,22.7195,22.6818,22.6818,4400.0
2009-11-19 14:05:00,42.12,42.12,42.07,42.08,29700.0,22.6818,22.6818,22.6549,22.6603,29700.0
2009-11-19 14:10:00,42.09,42.12,42.02,42.07,49500.0,22.6656,22.6818,22.6279,22.6549,49500.0
2009-11-19 14:15:00,42.07,42.09,42.06,42.07,4400.0,22.6549,22.6656,22.6495,22.6549,4400.0
2009-11-19 14:20:00,42.07,42.17,42.07,42.16,18600.0,22.6549,22.7087,22.6549,22.7033,18600.0
2009-11-19 14:25:00,42.16,42.19,42.12,42.12,21000.0,22.7033,22.7195,22.6818,22.6818,21000.0
2009-11-19 14:30:00,42.12,42.14,42.1,42.14,9300.0,22.6818,22.6926,22.671,22.6926,9300.0
2009-11-19 14:35:00,42.14,42.16,42.12,42.15,9100.0,22.6926,22.7033,22.6818,22.6979,9100.0
2009-11-19 14:40:00,42.15,42.22,42.14,42.14,19000.0,22.6979,22.7356,22.6926,22.6926,19000.0
2009-11-19 14:45:00,42.15,42.15,42.1,42.1,18200.0,22.6979,22.6979,22.671,22.671,18200.0
2009-11-19 14:50:00,42.1,42.21,42.1,42.17,16200.0,22.671,22.7303,22.671,22.7087,16200.0
2009-11-19 14:55:00,42.17,42.18,42.09,42.11,13400.0,22.7087,22.7141,22.6656,22.6764,13400.0
2009-11-19 15:00:00,42.1,42.15,42.06,42.11,37000.0,22.671,22.6979,22.6495,22.6764,37000.0
2009-11-19 15:05:00,42.11,42.11,42.07,42.1,19100.0,22.6764,22.6764,22.6549,22.671,19100.0
2009-11-19 15:10:00,42.1,42.14,42.07,42.11,31600.0,22.671,22.6926,22.6549,22.6764,31600.0
2009-11-19 15:15:00,42.1,42.25,42.09,42.23,24000.0,22.671,22.7518,22.6656,22.741,24000.0
2009-11-19 15:20:00,42.22,42.22,42.17,42.2,10800.0,22.7356,22.7356,22.7087,22.7249,10800.0
2009-11-19 15:25:00,42.22,42.22,42.17,42.18,18300.0,22.7356,22.7356,22.7087,22.7141,18300.0
2009-11-19 15:30:00,42.19,42.23,42.16,42.19,22100.0,22.7195,22.741,22.7033,22.7195,22100.0
2009-11-19 15:35:00,42.19,42.22,42.17,42.2,16800.0,22.7195,22.7356,22.7087,22.7249,16800.0
2009-11-19 15:40:00,42.2,42.26,42.13,42.14,31200.0,22.7249,22.7572,22.6872,22.6926,31200.0
2009-11-19 15:45:00,42.13,42.21,42.09,42.13,27800.0,22.6872,22.7303,22.6656,22.6872,27800.0
2009-11-19 15:50:00,42.13,42.14,42.03,42.03,10500.0,22.6872,22.6926,22.6333,22.6333,10500.0
2009-11-19 15:55:00,42.04,42.14,42.03,42.13,44900.0,22.6387,22.6926,22.6333,22.6872,44900.0
2009-11-20 09:30:00,41.9,42.03,41.78,42.0,123300.0,22.5633,22.6333,22.4987,22.6172,123300.0
2009-11-20 09:35:00,41.99,42.03,41.84,41.97,48600.0,22.6118,22.6333,22.531,22.601,48600.0
2009-11-20 09:40:00,41.97,41.98,41.85,41.85,32600.0,22.601,22.6064,22.5364,22.5364,32600.0
2009-11-20 09:45:00,41.85,41.86,41.75,41.81,24000.0,22.5364,22.5418,22.4825,22.5149,24000.0
2009-11-20 09:50:00,41.79,41.82,41.74,41.76,17100.0,22.5041,22.5202,22.4772,22.4879,17100.0
2009-11-20 09:55:00,41.78,41.78,41.68,41.74,17700.0,22.4987,22.4987,22.4449,22.4772,17700.0
2009-11-20 10:00:00,41.78,41.83,41.69,41.78,34200.0,22.4987,22.5256,22.4502,22.4987,34200.0
2009-11-20 10:05:00,41.78,41.84,41.72,41.83,26700.0,22.4987,22.531,22.4664,22.5256,26700.0
2009-11-20 10:10:00,41.83,41.92,41.8,41.9,37000.0,22.5256,22.5741,22.5095,22.5633,37000.0
2009-11-20 10:15:00,41.89,41.91,41.81,41.91,16400.0,22.5579,22.5687,22.5149,22.5687,16400.0
2009-11-20 10:20:00,41.92,41.95,41.81,41.88,37800.0,22.5741,22.5902,22.5149,22.5526,37800.0
2009-11-20 10:25:00,41.9,41.93,41.85,41.92,42300.0,22.5633,22.5795,22.5364,22.5741,42300.0
2009-11-20 10:30:00,41.94,41.94,41.8,41.81,39000.0,22.5849,22.5849,22.5095,22.5149,39000.0
2009-11-20 10:35:00,41.82,41.86,41.78,41.83,18700.0,22.5202,22.5418,22.4987,22.5256,18700.0
2009-11-20 10:40:00,41.83,41.84,41.75,41.76,13500.0,22.5256,22.531,22.4825,22.4879,13500.0
2009-11-20 10:45:00,41.75,41.88,41.75,41.85,28700.0,22.4825,22.5526,22.4825,22.5364,28700.0
2009-11-20 10:50:00,41.84,41.88,41.79,41.82,27900.0,22.531,22.5526,22.5041,22.5202,27900.0
2009-11-20 10:55:00,41.82,41.84,41.78,41.8,17700.0,22.5202,22.531,22.4987,22.5095,17700.0
2009-11-20 11:00:00,41.8,41.91,41.79,41.91,19800.0,22.5095,22.5687,22.5041,22.5687,19800.0
2009-11-20 11:05:00,41.91,41.93,41.85,41.86,23700.0,22.5687,22.5795,22.5364,22.5418,23700.0
2009-11-20 11:10:00,41.9,41.91,41.86,41.88,10900.0,22.5633,22.5687,22.5418,22.5526,10900.0
2009-11-20 11:15:00,41.9,41.91,41.85,41.9,26900.0,22.5633,22.5687,22.5364,22.5633,26900.0
2009-11-20 11:20:00,41.91,41.93,41.89,41.92,4700.0,22.5687,22.5795,22.5579,22.5741,4700.0
2009-11-20 11:25:00,41.91,41.92,41.88,41.91,17600.0,22.5687,22.5741,22.5526,22.5687,17600.0
2009-11-20 11:30:00,41.93,41.93,41.88,41.92,17500.0,22.5795,22.5795,22.5526,22.5741,17500.0
2009-11-20 11:35:00,41.92,41.96,41.87,41.93,33100.0,22.5741,22.5956,22.5472,22.5795,33100.0
2009-11-20 11:40:00,41.92,41.96,41.9,41.96,15600.0,22.5741,22.5956,22.5633,22.5956,15600.0
2009-11-20 11:45:00,41.95,42.04,41.95,42.0,21000.0,22.5902,22.6387,22.5902,22.6172,21000.0
2009-11-20 11:50:00,42.0,42.03,41.97,41.99,9100.0,22.6172,22.6333,22.601,22.6118,9100.0
2009-11-20 11:55:00,41.98,41.99,41.95,41.95,8000.0,22.6064,22.6118,22.5902,22.5902,8000.0
2009-11-20 12:00:00,41.94,41.97,41.92,41.96,22300.0,22.5849,22.601,22.5741,22.5956,22300.0
2009-11-20 12:05:00,41.95,42.0,41.93,41.96,10800.0,22.5902,22.6172,22.5795,22.5956,10800.0
2009-11-20 12:10:00,41.97,41.99,41.94,41.99,9800.0,22.601,22.6118,22.5849,22.6118,9800.0
2009-11-20 12:15:00,41.98,41.98,41.95,41.96,6200.0,22.6064,22.6064,22.5902,22.5956,6200.0
2009-11-20 12:20:00,41.95,41.97,41.92,41.97,9200.0,22.5902,22.601,22.5741,22.601,9200.0
2009-11-20 12:25:00,41.95,41.95,41.9,41.94,10500.0,22.5902,22.5902,22.5633,22.5849,10500.0
2009-11-20 12:30:00,41.94,41.95,41.92,41.95,7900.0,22.5849,22.5902,22.5741,22.5902,7900.0
2009-11-20 12:35:00,41.96,41.96,41.92,41.92,6400.0,22.5956,22.5956,22.5741,22.5741,6400.0
2009-11-20 12:40:00,41.93,41.95,41.91,41.94,16700.0,22.5795,22.5902,22.5687,22.5849,16700.0
2009-11-20 12:45:00,41.94,41.94,41.9,41.9,7600.0,22.5849,22.5849,22.5633,22.5633,7600.0
2009-11-20 12:50:00,41.88,41.9,41.84,41.84,22100.0,22.5526,22.5633,22.531,22.531,22100.0
2009-11-20 12:55:00,41.84,41.9,41.83,41.89,10200.0,22.531,22.5633,22.5256,22.5579,10200.0
2009-11-20 13:00:00,41.89,41.93,41.89,41.92,14500.0,22.5579,22.5795,22.5579,22.5741,14500.0
2009-11-20 13:05:00,41.91,41.95,41.9,41.93,12700.0,22.5687,22.5902,22.5633,22.5795,12700.0
2009-11-20 13:10:00,41.93,41.95,41.93,41.94,7300.0,22.5795,22.5902,22.5795,22.5849,7300.0
2009-11-20 13:15:00,41.93,41.94,41.9,41.92,13800.0,22.5795,22.5849,22.5633,22.5741,13800.0
2009-11-20 13:20:00,41.91,41.92,41.9,41.91,4700.0,22.5687,22.5741,22.5633,22.5687,4700.0
2009-11-20 13:25:00,41.91,41.94,41.9,41.94,9200.0,22.5687,22.5849,22.5633,22.5849,9200.0
2009-11-20 13:30:00,41.93,41.94,41.92,41.94,4100.0,22.5795,22.5849,22.5741,22.5849,4100.0
2009-11-20 13:35:00,41.94,41.95,41.92,41.95,8400.0,22.5849,22.5902,22.5741,22.5902,8400.0
2009-11-20 13:40:00,41.95,41.97,41.91,41.97,17000.0,22.5902,22.601,22.5687,22.601,17000.0
2009-11-20 13:45:00,41.96,42.05,41.96,42.0,31200.0,22.5956,22.6441,22.5956,22.6172,31200.0
2009-11-20 13:50:00,42.01,42.01,41.96,41.98,13800.0,22.6226,22.6226,22.5956,22.6064,13800.0
2009-11-20 13:55:00,41.99,41.99,41.94,41.96,14500.0,22.6118,22.6118,22.5849,22.5956,14500.0
2009-11-20 14:00:00,41.96,42.0,41.94,42.0,8800.0,22.5956,22.6172,22.5849,22.6172,8800.0
2009-11-20 14:05:00,42.0,42.0,41.93,41.96,13200.0,22.6172,22.6172,22.5795,22.5956,13200.0
2009-11-20 14:10:00,41.95,41.97,41.94,41.97,12200.0,22.5902,22.601,22.5849,22.601,12200.0
2009-11-20 14:15:00,41.96,41.98,41.96,41.97,15200.0,22.5956,22.6064,22.5956,22.601,15200.0
2009-11-20 14:20:00,41.96,41.99,41.93,41.93,21000.0,22.5956,22.6118,22.5795,22.5795,21000.0
2009-11-20 14:25:00,41.93,41.97,41.93,41.95,54200.0,22.5795,22.601,22.5795,22.5902,54200.0
2009-11-20 14:30:00,41.94,41.97,41.94,41.95,13300.0,22.5849,22.601,22.5849,22.5902,13300.0
2009-11-20 14:35:00,41.94,42.01,41.94,41.99,42600.0,22.5849,22.6226,22.5849,22.6118,42600.0
2009-11-20 14:40:00,42.0,42.0,41.91,41.92,18500.0,22.6172,22.6172,22.5687,22.5741,18500.0
2009-11-20 14:45:00,41.9,41.93,41.88,41.91,23600.0,22.5633,22.5795,22.5526,22.5687,23600.0
2009-11-20 14:50:00,41.92,41.93,41.89,41.89,16800.0,22.5741,22.5795,22.5579,22.5579,16800.0
2009-11-20 14:55:00,41.9,41.9,41.87,41.88,6500.0,22.5633,22.5633,22.5472,22.5526,6500.0
2009-11-20 15:00:00,41.88,41.94,41.88,41.93,20000.0,22.5526,22.5849,22.5526,22.5795,20000.0
2009-11-20 15:05:00,41.93,41.96,41.89,41.95,16900.0,22.5795,22.5956,22.5579,22.5902,16900.0
2009-11-20 15:10:00,41.95,41.96,41.92,41.94,18000.0,22.5902,22.5956,22.5741,22.5849,18000.0
2009-11-20 15:15:00,41.94,41.96,41.94,41.96,6900.0,22.5849,22.5956,22.5849,22.5956,6900.0
2009-11-20 15:20:00,41.96,42.02,41.96,42.01,32700.0,22.5956,22.6279,22.5956,22.6226,32700.0
2009-11-20 15:25:00,41.99,41.99,41.94,41.96,31600.0,22.6118,22.6118,22.5849,22.5956,31600.0
2009-11-20 15:30:00,41.96,42.01,41.96,41.99,29000.0,22.5956,22.6226,22.5956,22.6118,29000.0
2009-11-20 15:35:00,41.99,42.05,41.95,41.95,34000.0,22.6118,22.6441,22.5902,22.5902,34000.0
2009-11-20 15:40:00,41.95,41.99,41.93,41.94,43600.0,22.5902,22.6118,22.5795,22.5849,43600.0
2009-11-20 15:45:00,41.94,41.97,41.84,41.9,34000.0,22.5849,22.601,22.531,22.5633,34000.0
2009-11-20 15:50:00,41.92,41.92,41.86,41.87,29000.0,22.5741,22.5741,22.5418,22.5472,29000.0
2009-11-20 15:55:00,41.88,41.9,41.84,41.84,49100.0,22.5526,22.5633,22.531,22.531,49100.0
2009-11-23 09:30:00,42.58,42.79,42.57,42.77,44300.0,22.9295,23.0426,22.9241,23.0318,44300.0
2009-11-23 09:35:00,42.77,43.0,42.77,42.82,47700.0,23.0318,23.1557,23.0318,23.0587,47700.0
2009-11-23 09:40:00,42.84,42.97,42.84,42.9,49800.0,23.0695,23.1395,23.0695,23.1018,49800.0
2009-11-23 09:45:00,42.91,42.95,42.8,42.81,39600.0,23.1072,23.1288,23.048,23.0534,39600.0
2009-11-23 09:50:00,42.82,42.89,42.81,42.89,32800.0,23.0587,23.0964,23.0534,23.0964,32800.0
2009-11-23 09:55:00,42.88,43.0,42.81,42.99,16000.0,23.0911,23.1557,23.0534,23.1503,16000.0
2009-11-23 10:00:00,42.86,43.02,42.86,42.93,77700.0,23.0803,23.1664,23.0803,23.118,77700.0
2009-11-23 10:05:00,42.92,43.0,42.91,42.92,67200.0,23.1126,23.1557,23.1072,23.1126,67200.0
2009-11-23 10:10:00,42.91,42.97,42.88,42.93,53500.0,23.1072,23.1395,23.0911,23.118,53500.0
2009-11-23 10:15:00,42.91,42.91,42.84,42.87,33000.0,23.1072,23.1072,23.0695,23.0857,33000.0
2009-11-23 10:20:00,42.86,42.88,42.7,42.71,58400.0,23.0803,23.0911,22.9941,22.9995,58400.0
2009-11-23 10:25:00,42.72,42.78,42.69,42.73,31700.0,23.0049,23.0372,22.9887,23.0103,31700.0
2009-11-23 10:30:00,42.73,42.8,42.73,42.8,30800.0,23.0103,23.048,23.0103,23.048,30800.0
2009-11-23 10:35:00,42.8,42.83,42.73,42.75,29700.0,23.048,23.0641,23.0103,23.0211,29700.0
2009-11-23 10:40:00,42.75,42.75,42.7,42.72,30500.0,23.0211,23.0211,22.9941,23.0049,30500.0
2009-11-23 10:45:00,42.72,42.72,42.56,42.59,31500.0,23.0049,23.0049,22.9187,22.9349,31500.0
2009-11-23 10:50:00,42.59,42.61,42.53,42.54,30900.0,22.9349,22.9457,22.9026,22.908,30900.0
2009-11-23 10:55:00,42.55,42.63,42.54,42.58,47500.0,22.9134,22.9564,22.908,22.9295,47500.0
2009-11-23 11:00:00,42.59,42.64,42.55,42.59,15400.0,22.9349,22.9618,22.9134,22.9349,15400.0
2009-11-23 11:05:00,42.59,42.66,42.58,42.65,14400.0,22.9349,22.9726,22.9295,22.9672,14400.0
2009-11-23 11:10:00,42.66,42.67,42.64,42.64,12400.0,22.9726,22.978,22.9618,22.9618,12400.0
2009-11-23 11:15:00,42.64,42.69,42.64,42.69,12300.0,22.9618,22.9887,22.9618,22.9887,12300.0
2009-11-23 11:20:00,42.69,42.72,42.66,42.67,18800.0,22.9887,23.0049,22.9726,22.978,18800.0
2009-11-23 11:25:00,42.67,42.7,42.63,42.66,16000.0,22.978,22.9941,22.9564,22.9726,16000.0
2009-11-23 11:30:00,42.65,42.7,42.65,42.7,7400.0,22.9672,22.9941,22.9672,22.9941,7400.0
2009-11-23 11:35:00,42.69,42.72,42.65,42.65,6800.0,22.9887,23.0049,22.9672,22.9672,6800.0
2009-11-23 11:40:00,42.65,42.66,42.62,42.66,14200.0,22.9672,22.9726,22.951,22.9726,14200.0
2009-11-23 11:45:00,42.65,42.65,42.6,42.63,21000.0,22.9672,22.9672,22.9403,22.9564,21000.0
2009-11-23 11:50:00,42.62,42.62,42.58,42.6,15700.0,22.951,22.951,22.9295,22.9403,15700.0
2009-11-23 11:55:00,42.6,42.6,42.54,42.54,10500.0,22.9403,22.9403,22.908,22.908,10500.0
2009-11-23 12:00:00,42.53,42.57,42.52,42.56,20300.0,22.9026,22.9241,22.8972,22.9187,20300.0
2009-11-23 12:05:00,42.58,42.59,42.55,42.59,13700.0,22.9295,22.9349,22.9134,22.9349,13700.0
2009-11-23 12:10:00,42.59,42.61,42.55,42.55,13600.0,22.9349,22.9457,22.9134,22.9134,13600.0
2009-11-23 12:15:00,42.55,42.57,42.53,42.54,9300.0,22.9134,22.9241,22.9026,22.908,9300.0
2009-11-23 12:20:00,42.53,42.54,42.5,42.53,7400.0,22.9026,22.908,22.8864,22.9026,7400.0
2009-11-23 12:25:00,42.54,42.55,42.5,42.5,20700.0,22.908,22.9134,22.8864,22.8864,20700.0
2009-11-23 12:30:00,42.5,42.51,42.38,42.41,45900.0,22.8864,22.8918,22.8218,22.838,45900.0
2009-11-23 12:35:00,42.4,42.49,42.4,42.48,8500.0,22.8326,22.881,22.8326,22.8757,8500.0
2009-11-23 12:40:00,42.49,42.53,42.47,42.5,11900.0,22.881,22.9026,22.8703,22.8864,11900.0
2009-11-23 12:45:00,42.51,42.61,42.5,42.52,27100.0,22.8918,22.9457,22.8864,22.8972,27100.0
2009-11-23 12:50:00,42.52,42.58,42.51,42.55,10000.0,22.8972,22.9295,22.8918,22.9134,10000.0
2009-11-23 12:55:00,42.56,42.58,42.54,42.58,4100.0,22.9187,22.9295,22.908,22.9295,4100.0
2009-11-23 13:00:00,42.58,42.58,42.49,42.51,16400.0,22.9295,22.9295,22.881,22.8918,16400.0
2009-11-23 13:05:00,42.5,42.51,42.48,42.51,7200.0,22.8864,22.8918,22.8757,22.8918,7200.0
2009-11-23 13:10:00,42.51,42.52,42.47,42.49,5500.0,22.8918,22.8972,22.8703,22.881,5500.0
2009-11-23 13:15:00,42.48,42.49,42.43,42.49,17800.0,22.8757,22.881,22.8487,22.881,17800.0
2009-11-23 13:20:00,42.49,42.54,42.49,42.53,6000.0,22.881,22.908,22.881,22.9026,6000.0
2009-11-23 13:25:00,42.56,42.6,42.52,42.55,25400.0,22.9187,22.9403,22.8972,22.9134,25400.0
2009-11-23 13:30:00,42.57,42.57,42.52,42.53,15300.0,22.9241,22.9241,22.8972,22.9026,15300.0
2009-11-23 13:35:00,42.54,42.62,42.54,42.6,12300.0,22.908,22.951,22.908,22.9403,12300.0
2009-11-23 13:40:00,42.6,42.6,42.56,42.56,7000.0,22.9403,22.9403,22.9187,22.9187,7000.0
2009-11-23 13:45:00,42.56,42.64,42.55,42.63,14400.0,22.9187,22.9618,22.9134,22.9564,14400.0
2009-11-23 13:50:00,42.64,42.64,42.57,42.6,19700.0,22.9618,22.9618,22.9241,22.9403,19700.0
2009-11-23 13:55:00,42.6,42.6,42.53,42.54,14700.0,22.9403,22.9403,22.9026,22.908,14700.0
2009-11-23 14:00:00,42.53,42.56,42.5,42.53,15000.0,22.9026,22.9187,22.8864,22.9026,15000.0
2009-11-23 14:05:00,42.54,42.56,42.49,42.52,18800.0,22.908,22.9187,22.881,22.8972,18800.0
2009-11-23 14:10:00,42.53,42.55,42.4,42.41,25800.0,22.9026,22.9134,22.8326,22.838,25800.0
2009-11-23 14:15:00,42.39,42.43,42.39,42.42,5300.0,22.8272,22.8487,22.8272,22.8433,5300.0
2009-11-23 14:20:00,42.42,42.43,42.4,42.43,2600.0,22.8433,22.8487,22.8326,22.8487,2600.0
2009-11-23 14:25:00,42.42,42.47,42.42,42.45,19800.0,22.8433,22.8703,22.8433,22.8595,19800.0
2009-11-23 14:30:00,42.45,42.46,42.44,42.46,6800.0,22.8595,22.8649,22.8541,22.8649,6800.0
2009-11-23 14:35:00,42.46,42.48,42.44,42.47,26800.0,22.8649,22.8757,22.8541,22.8703,26800.0
2009-11-23 14:40:00,42.47,42.49,42.44,42.44,12600.0,22.8703,22.881,22.8541,22.8541,12600.0
2009-11-23 14:45:00,42.44,42.47,42.43,42.46,19500.0,22.8541,22.8703,22.8487,22.8649,19500.0
2009-11-23 14:50:00,42.46,42.46,42.4,42.41,14600.0,22.8649,22.8649,22.8326,22.838,14600.0
2009-11-23 14:55:00,42.41,42.42,42.36,42.37,23800.0,22.838,22.8433,22.811,22.8164,23800.0
2009-11-23 15:00:00,42.35,42.41,42.34,42.38,22500.0,22.8057,22.838,22.8003,22.8218,22500.0
2009-11-23 15:05:00,42.39,42.42,42.35,42.39,38400.0,22.8272,22.8433,22.8057,22.8272,38400.0
2009-11-23 15:10:00,42.38,42.42,42.38,42.41,14500.0,22.8218,22.8433,22.8218,22.838,14500.0
2009-11-23 15:15:00,42.41,42.43,42.36,42.37,32300.0,22.838,22.8487,22.811,22.8164,32300.0
2009-11-23 15:20:00,42.38,42.39,42.26,42.26,49100.0,22.8218,22.8272,22.7572,22.7572,49100.0
2009-11-23 15:25:00,42.26,42.28,42.13,42.16,54000.0,22.7572,22.768,22.6872,22.7033,54000.0
2009-11-23 15:30:00,42.16,42.19,42.07,42.08,56100.0,22.7033,22.7195,22.6549,22.6603,56100.0
2009-11-23 15:35:00,42.08,42.21,42.02,42.21,58500.0,22.6603,22.7303,22.6279,22.7303,58500.0
2009-11-23 15:40:00,42.2,42.2,42.06,42.08,34800.0,22.7249,22.7249,22.6495,22.6603,34800.0
2009-11-23 15:45:00,42.08,42.25,42.04,42.25,85400.0,22.6603,22.7518,22.6387,22.7518,85400.0
2009-11-23 15:50:00,42.25,42.3,42.2,42.29,74100.0,22.7518,22.7787,22.7249,22.7733,74100.0
2009-11-23 15:55:00,42.29,42.39,42.27,42.36,96900.0,22.7733,22.8272,22.7626,22.811,96900.0
2009-11-24 09:30:00,42.32,42.37,42.14,42.15,57800.0,22.7895,22.8164,22.6926,22.6979,57800.0
2009-11-24 09:35:00,42.15,42.2,42.11,42.13,19700.0,22.6979,22.7249,22.6764,22.6872,19700.0
2009-11-24 09:40:00,42.12,42.23,42.06,42.07,18200.0,22.6818,22.741,22.6495,22.6549,18200.0
2009-11-24 09:45:00,42.05,42.1,41.98,42.07,14200.0,22.6441,22.671,22.6064,22.6549,14200.0
2009-11-24 09:50:00,42.05,42.06,41.71,41.79,58800.0,22.6441,22.6495,22.461,22.5041,58800.0
2009-11-24 09:55:00,41.8,41.84,41.69,41.77,50300.0,22.5095,22.531,22.4502,22.4933,50300.0
2009-11-24 10:00:00,41.77,41.93,41.7,41.82,94200.0,22.4933,22.5795,22.4556,22.5202,94200.0
2009-11-24 10:05:00,41.84,41.89,41.68,41.71,28500.0,22.531,22.5579,22.4449,22.461,28500.0
2009-11-24 10:10:00,41.76,41.76,41.68,41.75,20600.0,22.4879,22.4879,22.4449,22.4825,20600.0
2009-11-24 10:15:00,41.78,41.78,41.73,41.73,13600.0,22.4987,22.4987,22.4718,22.4718,13600.0
2009-11-24 10:20:00,41.72,41.74,41.66,41.69,16800.0,22.4664,22.4772,22.4341,22.4502,16800.0
2009-11-24 10:25:00,41.69,41.72,41.66,41.69,15500.0,22.4502,22.4664,22.4341,22.4502,15500.0
2009-11-24 10:30:00,41.68,41.81,41.67,41.75,29600.0,22.4449,22.5149,22.4395,22.4825,29600.0
2009-11-24 10:35:00,41.75,41.87,41.74,41.83,21500.0,22.4825,22.5472,22.4772,22.5256,21500.0
2009-11-24 10:40:00,41.84,41.86,41.79,41.83,35800.0,22.531,22.5418,22.5041,22.5256,35800.0
2009-11-24 10:45:00,41.83,41.91,41.83,41.86,35700.0,22.5256,22.5687,22.5256,22.5418,35700.0
2009-11-24 10:50:00,41.86,41.92,41.86,41.87,24500.0,22.5418,22.5741,22.5418,22.5472,24500.0
2009-11-24 10:55:00,41.88,41.89,41.85,41.86,16500.0,22.5526,22.5579,22.5364,22.5418,16500.0
2009-11-24 11:00:00,41.86,41.87,41.82,41.83,8200.0,22.5418,22.5472,22.5202,22.5256,8200.0
2009-11-24 11:05:00,41.84,41.87,41.79,41.81,27700.0,22.531,22.5472,22.5041,22.5149,27700.0
2009-11-24 11:10:00,41.81,41.83,41.77,41.79,26600.0,22.5149,22.5256,22.4933,22.5041,26600.0
2009-11-24 11:15:00,41.79,41.8,41.75,41.78,18300.0,22.5041,22.5095,22.4825,22.4987,18300.0
2009-11-24 11:20:00,41.78,41.8,41.73,41.74,17900.0,22.4987,22.5095,22.4718,22.4772,17900.0
2009-11-24 11:25:00,41.75,41.75,41.71,41.72,19200.0,22.4825,22.4825,22.461,22.4664,19200.0
2009-11-24 11:30:00,41.73,41.81,41.69,41.75,28900.0,22.4718,22.5149,22.4502,22.4825,28900.0
2009-11-24 11:35:00,41.75,41.81,41.73,41.76,33200.0,22.4825,22.5149,22.4718,22.4879,33200.0
2009-11-24 11:40:00,41.76,41.77,41.7,41.71,15700.0,22.4879,22.4933,22.4556,22.461,15700.0
2009-11-24 11:45:00,41.72,41.75,41.69,41.75,15200.0,22.4664,22.4825,22.4502,22.4825,15200.0
2009-11-24 11:50:00,41.73,41.77,41.71,41.76,16300.0,22.4718,22.4933,22.461,22.4879,16300.0
2009-11-24 11:55:00,41.75,41.78,41.75,41.78,12400.0,22.4825,22.4987,22.4825,22.4987,12400.0
2009-11-24 12:00:00,41.78,41.78,41.73,41.74,42900.0,22.4987,22.4987,22.4718,22.4772,42900.0
2009-11-24 12:05:00,41.73,41.74,41.69,41.71,20700.0,22.4718,22.4772,22.4502,22.461,20700.0
2009-11-24 12:10:00,41.72,41.74,41.71,41.74,12200.0,22.4664,22.4772,22.461,22.4772,12200.0
2009-11-24 12:15:00,41.74,41.77,41.73,41.73,18500.0,22.4772,22.4933,22.4718,22.4718,18500.0
2009-11-24 12:20:00,41.74,41.74,41.71,41.71,5300.0,22.4772,22.4772,22.461,22.461,5300.0
2009-11-24 12:25:00,41.71,41.72,41.69,41.69,7600.0,22.461,22.4664,22.4502,22.4502,7600.0
2009-11-24 12:30:00,41.69,41.7,41.67,41.68,15300.0,22.4502,22.4556,22.4395,22.4449,15300.0
2009-11-24 12:35:00,41.68,41.73,41.68,41.73,12300.0,22.4449,22.4718,22.4449,22.4718,12300.0
2009-11-24 12:40:00,41.72,41.73,41.67,41.69,18300.0,22.4664,22.4718,22.4395,22.4502,18300.0
2009-11-24 12:45:00,41.7,41.7,41.66,41.7,8900.0,22.4556,22.4556,22.4341,22.4556,8900.0
2009-11-24 12:50:00,41.68,41.7,41.66,41.67,6300.0,22.4449,22.4556,22.4341,22.4395,6300.0
2009-11-24 12:55:00,41.67,41.69,41.66,41.67,3800.0,22.4395,22.4502,22.4341,22.4395,3800.0
2009-11-24 13:00:00,41.68,41.72,41.67,41.68,35500.0,22.4449,22.4664,22.4395,22.4449,35500.0
2009-11-24 13:05:00,41.69,41.75,41.69,41.74,25800.0,22.4502,22.4825,22.4502,22.4772,25800.0
2009-11-24 13:10:00,41.74,41.76,41.73,41.75,12800.0,22.4772,22.4879,22.4718,22.4825,12800.0
2009-11-24 13:15:00,41.74,41.75,41.7,41.72,18100.0,22.4772,22.4825,22.4556,22.4664,18100.0
2009-11-24 13:20:00,41.71,41.72,41.68,41.69,9400.0,22.461,22.4664,22.4449,22.4502,9400.0
2009-11-24 13:25:00,41.69,41.69,41.67,41.68,4100.0,22.4502,22.4502,22.4395,22.4449,4100.0
2009-11-24 13:30:00,41.69,41.72,41.67,41.71,17800.0,22.4502,22.4664,22.4395,22.461,17800.0
2009-11-24 13:35:00,41.7,41.71,41.68,41.7,20000.0,22.4556,22.461,22.4449,22.4556,20000.0
2009-11-24 13:40:00,41.7,41.7,41.68,41.68,15400.0,22.4556,22.4556,22.4449,22.4449,15400.0
2009-11-24 13:45:00,41.68,41.7,41.67,41.7,4100.0,22.4449,22.4556,22.4395,22.4556,4100.0
2009-11-24 13:50:00,41.7,41.7,41.67,41.68,12400.0,22.4556,22.4556,22.4395,22.4449,12400.0
2009-11-24 13:55:00,41.67,41.68,41.66,41.67,14300.0,22.4395,22.4449,22.4341,22.4395,14300.0
2009-11-24 14:00:00,41.66,41.66,41.57,41.63,79600.0,22.4341,22.4341,22.3856,22.4179,79600.0
2009-11-24 14:05:00,41.62,41.69,41.62,41.68,56000.0,22.4125,22.4502,22.4125,22.4449,56000.0
2009-11-24 14:10:00,41.69,41.73,41.65,41.65,30100.0,22.4502,22.4718,22.4287,22.4287,30100.0
2009-11-24 14:15:00,41.64,41.68,41.64,41.66,21700.0,22.4233,22.4449,22.4233,22.4341,21700.0
2009-11-24 14:20:00,41.65,41.73,41.64,41.71,42600.0,22.4287,22.4718,22.4233,22.461,42600.0
2009-11-24 14:25:00,41.71,41.73,41.7,41.7,9800.0,22.461,22.4718,22.4556,22.4556,9800.0
2009-11-24 14:30:00,41.71,41.72,41.68,41.69,16700.0,22.461,22.4664,22.4449,22.4502,16700.0
2009-11-24 14:35:00,41.7,41.72,41.69,41.69,14600.0,22.4556,22.4664,22.4502,22.4502,14600.0
2009-11-24 14:40:00,41.69,41.73,41.68,41.71,23200.0,22.4502,22.4718,22.4449,22.461,23200.0
2009-11-24 14:45:00,41.72,41.86,41.72,41.82,27300.0,22.4664,22.5418,22.4664,22.5202,27300.0
2009-11-24 14:50:00,41.83,41.87,41.82,41.85,31900.0,22.5256,22.5472,22.5202,22.5364,31900.0
2009-11-24 14:55:00,41.85,41.86,41.84,41.86,22400.0,22.5364,22.5418,22.531,22.5418,22400.0
2009-11-24 15:00:00,41.85,41.85,41.82,41.84,16900.0,22.5364,22.5364,22.5202,22.531,16900.0
2009-11-24 15:05:00,41.85,41.86,41.8,41.82,35600.0,22.5364,22.5418,22.5095,22.5202,35600.0
2009-11-24 15:10:00,41.83,41.84,41.79,41.82,31000.0,22.5256,22.531,22.5041,22.5202,31000.0
2009-11-24 15:15:00,41.8,41.82,41.77,41.79,26700.0,22.5095,22.5202,22.4933,22.5041,26700.0
2009-11-24 15:20:00,41.78,41.79,41.76,41.79,12600.0,22.4987,22.5041,22.4879,22.5041,12600.0
2009-11-24 15:25:00,41.79,41.8,41.75,41.78,36900.0,22.5041,22.5095,22.4825,22.4987,36900.0
2009-11-24 15:30:00,41.78,41.78,41.74,41.75,37000.0,22.4987,22.4987,22.4772,22.4825,37000.0
2009-11-24 15:35:00,41.74,41.75,41.72,41.75,62600.0,22.4772,22.4825,22.4664,22.4825,62600.0
2009-11-24 15:40:00,41.75,41.75,41.67,41.73,100400.0,22.4825,22.4825,22.4395,22.4718,100400.0
2009-11-24 15:45:00,41.72,41.73,41.68,41.7,24400.0,22.4664,22.4718,22.4449,22.4556,24400.0
2009-11-24 15:50:00,41.71,41.75,41.67,41.75,40100.0,22.461,22.4825,22.4395,22.4825,40100.0
2009-11-24 15:55:00,41.75,41.75,41.69,41.72,36700.0,22.4825,22.4825,22.4502,22.4664,36700.0
2009-11-25 09:30:00,41.96,42.05,41.89,42.02,110600.0,22.5956,22.6441,22.5579,22.6279,110600.0
2009-11-25 09:35:00,42.0,42.1,41.99,42.1,42900.0,22.6172,22.671,22.6118,22.671,42900.0
2009-11-25 09:40:00,42.08,42.11,41.95,42.0,11700.0,22.6603,22.6764,22.5902,22.6172,11700.0
2009-11-25 09:45:00,41.99,42.01,41.91,41.92,15300.0,22.6118,22.6226,22.5687,22.5741,15300.0
2009-11-25 09:50:00,41.92,41.93,41.82,41.85,11300.0,22.5741,22.5795,22.5202,22.5364,11300.0
2009-11-25 09:55:00,41.87,41.95,41.86,41.92,11700.0,22.5472,22.5902,22.5418,22.5741,11700.0
2009-11-25 10:00:00,41.94,42.02,41.9,41.93,19800.0,22.5849,22.6279,22.5633,22.5795,19800.0
2009-11-25 10:05:00,41.92,41.97,41.88,41.94,25600.0,22.5741,22.601,22.5526,22.5849,25600.0
2009-11-25 10:10:00,41.96,41.97,41.89,41.96,46800.0,22.5956,22.601,22.5579,22.5956,46800.0
2009-11-25 10:15:00,41.96,42.03,41.95,42.03,20100.0,22.5956,22.6333,22.5902,22.6333,20100.0
2009-11-25 10:20:00,42.02,42.03,41.97,41.97,17700.0,22.6279,22.6333,22.601,22.601,17700.0
2009-11-25 10:25:00,41.97,42.01,41.92,42.0,28700.0,22.601,22.6226,22.5741,22.6172,28700.0
2009-11-25 10:30:00,42.01,42.04,41.96,41.99,26000.0,22.6226,22.6387,22.5956,22.6118,26000.0
2009-11-25 10:35:00,41.99,42.04,41.95,42.01,22900.0,22.6118,22.6387,22.5902,22.6226,22900.0
2009-11-25 10:40:00,42.01,42.06,41.99,42.06,20300.0,22.6226,22.6495,22.6118,22.6495,20300.0
2009-11-25 10:45:00,42.05,42.07,42.02,42.05,35000.0,22.6441,22.6549,22.6279,22.6441,35000.0
2009-11-25 10:50:00,42.04,42.07,42.04,42.07,16200.0,22.6387,22.6549,22.6387,22.6549,16200.0
2009-11-25 10:55:00,42.07,42.07,42.01,42.03,16900.0,22.6549,22.6549,22.6226,22.6333,16900.0
2009-11-25 11:00:00,42.04,42.08,42.04,42.07,16900.0,22.6387,22.6603,22.6387,22.6549,16900.0
2009-11-25 11:05:00,42.08,42.13,42.05,42.11,30300.0,22.6603,22.6872,22.6441,22.6764,30300.0
2009-11-25 11:10:00,42.1,42.1,42.08,42.08,10300.0,22.671,22.671,22.6603,22.6603,10300.0
2009-11-25 11:15:00,42.09,42.18,42.09,42.18,25300.0,22.6656,22.7141,22.6656,22.7141,25300.0
2009-11-25 11:20:00,42.19,42.19,42.1,42.11,29600.0,22.7195,22.7195,22.671,22.6764,29600.0
2009-11-25 11:25:00,42.1,42.13,42.09,42.11,7700.0,22.671,22.6872,22.6656,22.6764,7700.0
2009-11-25 11:30:00,42.11,42.11,42.07,42.09,6300.0,22.6764,22.6764,22.6549,22.6656,6300.0
2009-11-25 11:35:00,42.08,42.13,42.08,42.13,11300.0,22.6603,22.6872,22.6603,22.6872,11300.0
2009-11-25 11:40:00,42.12,42.13,42.1,42.11,16400.0,22.6818,22.6872,22.671,22.6764,16400.0
2009-11-25 11:45:00,42.12,42.13,42.1,42.11,8700.0,22.6818,22.6872,22.671,22.6764,8700.0
2009-11-25 11:50:00,42.12,42.12,42.04,42.04,13900.0,22.6818,22.6818,22.6387,22.6387,13900.0
2009-11-25 11:55:00,42.05,42.07,42.03,42.04,7600.0,22.6441,22.6549,22.6333,22.6387,7600.0
2009-11-25 12:00:00,42.05,42.06,42.0,42.0,26200.0,22.6441,22.6495,22.6172,22.6172,26200.0
2009-11-25 12:05:00,41.98,41.99,41.95,41.95,21600.0,22.6064,22.6118,22.5902,22.5902,21600.0
2009-11-25 12:10:00,41.95,41.96,41.88,41.89,17000.0,22.5902,22.5956,22.5526,22.5579,17000.0
2009-11-25 12:15:00,41.87,41.91,41.86,41.91,10400.0,22.5472,22.5687,22.5418,22.5687,10400.0
2009-11-25 12:20:00,41.91,41.91,41.87,41.88,10600.0,22.5687,22.5687,22.5472,22.5526,10600.0
2009-11-25 12:25:00,41.89,41.92,41.88,41.92,8500.0,22.5579,22.5741,22.5526,22.5741,8500.0
2009-11-25 12:30:00,41.91,41.91,41.87,41.88,11200.0,22.5687,22.5687,22.5472,22.5526,11200.0
2009-11-25 12:35:00,41.89,41.92,41.86,41.87,19100.0,22.5579,22.5741,22.5418,22.5472,19100.0
2009-11-25 12:40:00,41.86,41.89,41.85,41.85,15200.0,22.5418,22.5579,22.5364,22.5364,15200.0
2009-11-25 12:45:00,41.87,41.87,41.86,41.87,3600.0,22.5472,22.5472,22.5418,22.5472,3600.0
2009-11-25 12:50:00,41.87,41.91,41.86,41.88,8000.0,22.5472,22.5687,22.5418,22.5526,8000.0
2009-11-25 12:55:00,41.87,41.93,41.87,41.92,7900.0,22.5472,22.5795,22.5472,22.5741,7900.0
2009-11-25 13:00:00,41.91,41.96,41.88,41.92,22600.0,22.5687,22.5956,22.5526,22.5741,22600.0
2009-11-25 13:05:00,41.93,41.98,41.93,41.97,7300.0,22.5795,22.6064,22.5795,22.601,7300.0
2009-11-25 13:10:00,41.97,41.97,41.94,41.96,6300.0,22.601,22.601,22.5849,22.5956,6300.0
2009-11-25 13:15:00,41.94,41.96,41.92,41.92,12800.0,22.5849,22.5956,22.5741,22.5741,12800.0
2009-11-25 13:20:00,41.93,41.93,41.9,41.92,11500.0,22.5795,22.5795,22.5633,22.5741,11500.0
2009-11-25 13:25:00,41.91,41.94,41.91,41.91,4700.0,22.5687,22.5849,22.5687,22.5687,4700.0
2009-11-25 13:30:00,41.92,41.93,41.9,41.9,5300.0,22.5741,22.5795,22.5633,22.5633,5300.0
2009-11-25 13:35:00,41.9,41.93,41.9,41.91,6800.0,22.5633,22.5795,22.5633,22.5687,6800.0
2009-11-25 13:40:00,41.92,41.93,41.91,41.92,2100.0,22.5741,22.5795,22.5687,22.5741,2100.0
2009-11-25 13:45:00,41.92,41.93,41.9,41.92,5600.0,22.5741,22.5795,22.5633,22.5741,5600.0
2009-11-25 13:50:00,41.91,41.91,41.87,41.88,9300.0,22.5687,22.5687,22.5472,22.5526,9300.0
2009-11-25 13:55:00,41.87,41.91,41.87,41.88,19200.0,22.5472,22.5687,22.5472,22.5526,19200.0
2009-11-25 14:00:00,41.88,41.92,41.88,41.9,6900.0,22.5526,22.5741,22.5526,22.5633,6900.0
2009-11-25 14:05:00,41.89,41.89,41.88,41.88,900.0,22.5579,22.5579,22.5526,22.5526,900.0
2009-11-25 14:10:00,41.88,41.91,41.87,41.9,14700.0,22.5526,22.5687,22.5472,22.5633,14700.0
2009-11-25 14:15:00,41.89,41.9,41.88,41.89,33500.0,22.5579,22.5633,22.5526,22.5579,33500.0
2009-11-25 14:20:00,41.88,41.92,41.87,41.89,13100.0,22.5526,22.5741,22.5472,22.5579,13100.0
2009-11-25 14:25:00,41.89,41.91,41.88,41.88,19400.0,22.5579,22.5687,22.5526,22.5526,19400.0
2009-11-25 14:30:00,41.87,41.88,41.85,41.86,8300.0,22.5472,22.5526,22.5364,22.5418,8300.0
2009-11-25 14:35:00,41.85,41.86,41.82,41.82,8800.0,22.5364,22.5418,22.5202,22.5202,8800.0
2009-11-25 14:40:00,41.83,41.86,41.82,41.86,11200.0,22.5256,22.5418,22.5202,22.5418,11200.0
2009-11-25 14:45:00,41.86,41.91,41.86,41.87,24500.0,22.5418,22.5687,22.5418,22.5472,24500.0
2009-11-25 14:50:00,41.87,41.87,41.86,41.86,10700.0,22.5472,22.5472,22.5418,22.5418,10700.0
2009-11-25 14:55:00,41.85,41.86,41.82,41.83,10300.0,22.5364,22.5418,22.5202,22.5256,10300.0
2009-11-25 15:00:00,41.83,41.83,41.77,41.83,37300.0,22.5256,22.5256,22.4933,22.5256,37300.0
2009-11-25 15:05:00,41.82,41.82,41.79,41.81,17700.0,22.5202,22.5202,22.5041,22.5149,17700.0
2009-11-25 15:10:00,41.8,41.86,41.8,41.82,22800.0,22.5095,22.5418,22.5095,22.5202,22800.0
2009-11-25 15:15:00,41.81,41.86,41.8,41.84,19700.0,22.5149,22.5418,22.5095,22.531,19700.0
2009-11-25 15:20:00,41.83,41.84,41.81,41.81,2300.0,22.5256,22.531,22.5149,22.5149,2300.0
2009-11-25 15:25:00,41.82,41.85,41.8,41.81,22000.0,22.5202,22.5364,22.5095,22.5149,22000.0
2009-11-25 15:30:00,41.8,41.81,41.79,41.8,15000.0,22.5095,22.5149,22.5041,22.5095,15000.0
2009-11-25 15:35:00,41.81,41.83,41.76,41.8,42600.0,22.5149,22.5256,22.4879,22.5095,42600.0
2009-11-25 15:40:00,41.81,41.83,41.79,41.8,23800.0,22.5149,22.5256,22.5041,22.5095,23800.0
2009-11-25 15:45:00,41.81,41.82,41.78,41.82,34900.0,22.5149,22.5202,22.4987,22.5202,34900.0
2009-11-25 15:50:00,41.82,41.89,41.82,41.88,58000.0,22.5202,22.5579,22.5202,22.5526,58000.0
2009-11-25 15:55:00,41.89,41.9,41.84,41.9,32600.0,22.5579,22.5633,22.531,22.5633,32600.0
2009-11-27 09:30:00,40.66,40.79,40.47,40.7,122800.0,21.8956,21.9656,21.7933,21.9171,122800.0
2009-11-27 09:35:00,40.7,40.94,40.7,40.9,40600.0,21.9171,22.0464,21.9171,22.0248,40600.0
2009-11-27 09:40:00,40.88,40.95,40.79,40.82,14900.0,22.014,22.0517,21.9656,21.9817,14900.0
2009-11-27 09:45:00,40.81,40.87,40.73,40.77,26400.0,21.9764,22.0087,21.9333,21.9548,26400.0
2009-11-27 09:50:00,40.75,40.84,40.72,40.83,24500.0,21.944,21.9925,21.9279,21.9871,24500.0
2009-11-27 09:55:00,40.85,40.98,40.85,40.97,52600.0,21.9979,22.0679,21.9979,22.0625,52600.0
2009-11-27 10:00:00,40.97,41.16,40.95,41.03,37200.0,22.0625,22.1648,22.0517,22.0948,37200.0
2009-11-27 10:05:00,41.04,41.04,40.91,40.92,23500.0,22.1002,22.1002,22.0302,22.0356,23500.0
2009-11-27 10:10:00,40.95,41.07,40.95,41.07,32600.0,22.0517,22.1164,22.0517,22.1164,32600.0
2009-11-27 10:15:00,41.06,41.08,41.01,41.03,24900.0,22.111,22.1217,22.0841,22.0948,24900.0
2009-11-27 10:20:00,41.06,41.16,41.03,41.1,32500.0,22.111,22.1648,22.0948,22.1325,32500.0
2009-11-27 10:25:00,41.09,41.1,41.06,41.06,10500.0,22.1271,22.1325,22.111,22.111,10500.0
2009-11-27 10:30:00,41.05,41.09,41.0,41.07,13500.0,22.1056,22.1271,22.0787,22.1164,13500.0
2009-11-27 10:35:00,41.1,41.15,41.04,41.09,27300.0,22.1325,22.1594,22.1002,22.1271,27300.0
2009-11-27 10:40:00,41.08,41.15,41.04,41.12,17900.0,22.1217,22.1594,22.1002,22.1433,17900.0
2009-11-27 10:45:00,41.11,41.13,41.07,41.12,11500.0,22.1379,22.1487,22.1164,22.1433,11500.0
2009-11-27 10:50:00,41.11,41.29,41.08,41.23,30400.0,22.1379,22.2348,22.1217,22.2025,30400.0
2009-11-27 10:55:00,41.24,41.24,41.11,41.12,19700.0,22.2079,22.2079,22.1379,22.1433,19700.0
2009-11-27 11:00:00,41.12,41.28,41.11,41.26,22200.0,22.1433,22.2295,22.1379,22.2187,22200.0
2009-11-27 11:05:00,41.26,41.41,41.24,41.35,38600.0,22.2187,22.2995,22.2079,22.2671,38600.0
2009-11-27 11:10:00,41.34,41.4,41.27,41.31,29000.0,22.2618,22.2941,22.2241,22.2456,29000.0
2009-11-27 11:15:00,41.32,41.36,41.28,41.3,18500.0,22.251,22.2725,22.2295,22.2402,18500.0
2009-11-27 11:20:00,41.3,41.33,41.25,41.33,24600.0,22.2402,22.2564,22.2133,22.2564,24600.0
2009-11-27 11:25:00,41.33,41.34,41.28,41.29,22000.0,22.2564,22.2618,22.2295,22.2348,22000.0
2009-11-27 11:30:00,41.28,41.31,41.15,41.2,32400.0,22.2295,22.2456,22.1594,22.1864,32400.0
2009-11-27 11:35:00,41.2,41.23,41.14,41.18,26400.0,22.1864,22.2025,22.1541,22.1756,26400.0
2009-11-27 11:40:00,41.18,41.29,41.17,41.28,24800.0,22.1756,22.2348,22.1702,22.2295,24800.0
2009-11-27 11:45:00,41.27,41.34,41.24,41.25,17800.0,22.2241,22.2618,22.2079,22.2133,17800.0
2009-11-27 11:50:00,41.26,41.31,41.24,41.29,25300.0,22.2187,22.2456,22.2079,22.2348,25300.0
2009-11-27 11:55:00,41.28,41.28,41.15,41.15,14400.0,22.2295,22.2295,22.1594,22.1594,14400.0
2009-11-27 12:00:00,41.15,41.16,41.09,41.11,29200.0,22.1594,22.1648,22.1271,22.1379,29200.0
2009-11-27 12:05:00,41.13,41.13,41.01,41.08,38000.0,22.1487,22.1487,22.0841,22.1217,38000.0
2009-11-27 12:10:00,41.08,41.1,41.05,41.07,10800.0,22.1217,22.1325,22.1056,22.1164,10800.0
2009-11-27 12:15:00,41.06,41.07,40.92,40.92,19200.0,22.111,22.1164,22.0356,22.0356,19200.0
2009-11-27 12:20:00,40.94,40.96,40.88,40.94,29500.0,22.0464,22.0571,22.014,22.0464,29500.0
2009-11-27 12:25:00,40.93,40.96,40.86,40.92,19900.0,22.041,22.0571,22.0033,22.0356,19900.0
2009-11-27 12:30:00,40.92,41.02,40.92,40.94,35800.0,22.0356,22.0894,22.0356,22.0464,35800.0
2009-11-27 12:35:00,40.95,40.95,40.89,40.95,20400.0,22.0517,22.0517,22.0194,22.0517,20400.0
2009-11-27 12:40:00,40.95,41.01,40.89,41.01,25800.0,22.0517,22.0841,22.0194,22.0841,25800.0
2009-11-27 12:45:00,41.0,41.06,41.0,41.01,27700.0,22.0787,22.111,22.0787,22.0841,27700.0
2009-11-27 12:50:00,40.99,41.01,40.9,40.94,53200.0,22.0733,22.0841,22.0248,22.0464,53200.0
2009-11-27 12:55:00,40.94,40.94,40.6,40.66,97000.0,22.0464,22.0464,21.8633,21.8956,97000.0
2009-11-27 13:00:00,40.65,40.87,40.6,40.78,4100.0,21.8902,22.0087,21.8633,21.9602,4100.0
2009-11-27 13:05:00,40.73,40.73,40.73,40.73,400.0,21.9333,21.9333,21.9333,21.9333,400.0
2009-11-27 13:10:00,40.68,40.68,40.68,40.68,100.0,21.9063,21.9063,21.9063,21.9063,100.0
2009-11-27 13:15:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:20:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:25:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:30:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:35:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:40:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:45:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:50:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 13:55:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:00:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:05:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:10:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:15:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:20:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:25:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:30:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:35:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:40:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:45:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:50:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 14:55:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:00:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:05:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:10:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:15:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:20:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:25:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:30:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:35:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:40:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:45:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:50:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-27 15:55:00,40.68,40.68,40.68,40.68,0.0,21.9063,21.9063,21.9063,21.9063,0.0
2009-11-30 09:30:00,40.81,40.88,40.5,40.61,135900.0,21.9764,22.014,21.8094,21.8687,135900.0
2009-11-30 09:35:00,40.6,40.84,40.59,40.65,60900.0,21.8633,21.9925,21.8579,21.8902,60900.0
2009-11-30 09:40:00,40.65,40.76,40.56,40.73,44100.0,21.8902,21.9494,21.8417,21.9333,44100.0
2009-11-30 09:45:00,40.69,40.76,40.57,40.72,53800.0,21.9117,21.9494,21.8471,21.9279,53800.0
2009-11-30 09:50:00,40.7,40.87,40.68,40.86,41100.0,21.9171,22.0087,21.9063,22.0033,41100.0
2009-11-30 09:55:00,40.91,40.97,40.77,40.85,44800.0,22.0302,22.0625,21.9548,21.9979,44800.0
2009-11-30 10:00:00,40.86,40.97,40.84,40.97,33400.0,22.0033,22.0625,21.9925,22.0625,33400.0
2009-11-30 10:05:00,40.98,41.05,40.95,41.04,33000.0,22.0679,22.1056,22.0517,22.1002,33000.0
2009-11-30 10:10:00,41.02,41.07,40.98,41.04,24100.0,22.0894,22.1164,22.0679,22.1002,24100.0
2009-11-30 10:15:00,41.03,41.14,41.0,41.08,28700.0,22.0948,22.1541,22.0787,22.1217,28700.0
2009-11-30 10:20:00,41.08,41.21,41.08,41.21,53200.0,22.1217,22.1918,22.1217,22.1918,53200.0
2009-11-30 10:25:00,41.19,41.22,41.16,41.17,9700.0,22.181,22.1971,22.1648,22.1702,9700.0
2009-11-30 10:30:00,41.19,41.24,41.11,41.11,30800.0,22.181,22.2079,22.1379,22.1379,30800.0
2009-11-30 10:35:00,41.11,41.16,41.09,41.1,20900.0,22.1379,22.1648,22.1271,22.1325,20900.0
2009-11-30 10:40:00,41.1,41.16,41.1,41.12,20200.0,22.1325,22.1648,22.1325,22.1433,20200.0
2009-11-30 10:45:00,41.12,41.12,41.02,41.08,37600.0,22.1433,22.1433,22.0894,22.1217,37600.0
2009-11-30 10:50:00,41.06,41.09,41.04,41.06,6900.0,22.111,22.1271,22.1002,22.111,6900.0
2009-11-30 10:55:00,41.04,41.05,40.97,41.01,21000.0,22.1002,22.1056,22.0625,22.0841,21000.0
2009-11-30 11:00:00,41.0,41.01,40.87,40.9,32900.0,22.0787,22.0841,22.0087,22.0248,32900.0
2009-11-30 11:05:00,40.9,40.98,40.88,40.95,28400.0,22.0248,22.0679,22.014,22.0517,28400.0
2009-11-30 11:10:00,40.97,40.99,40.9,40.98,24500.0,22.0625,22.0733,22.0248,22.0679,24500.0
2009-11-30 11:15:00,40.99,41.04,40.93,41.03,28200.0,22.0733,22.1002,22.041,22.0948,28200.0
2009-11-30 11:20:00,41.03,41.05,40.99,41.03,18400.0,22.0948,22.1056,22.0733,22.0948,18400.0
2009-11-30 11:25:00,41.03,41.04,40.93,40.98,29500.0,22.0948,22.1002,22.041,22.0679,29500.0
2009-11-30 11:30:00,40.97,40.97,40.89,40.93,21500.0,22.0625,22.0625,22.0194,22.041,21500.0
2009-11-30 11:35:00,40.91,40.96,40.88,40.92,16000.0,22.0302,22.0571,22.014,22.0356,16000.0
2009-11-30 11:40:00,40.93,40.96,40.91,40.96,11300.0,22.041,22.0571,22.0302,22.0571,11300.0
2009-11-30 11:45:00,40.99,41.04,40.96,40.96,34500.0,22.0733,22.1002,22.0571,22.0571,34500.0
2009-11-30 11:50:00,40.97,41.01,40.91,40.98,31900.0,22.0625,22.0841,22.0302,22.0679,31900.0
2009-11-30 11:55:00,40.97,41.03,40.94,41.03,27900.0,22.0625,22.0948,22.0464,22.0948,27900.0
2009-11-30 12:00:00,41.03,41.07,41.0,41.04,17500.0,22.0948,22.1164,22.0787,22.1002,17500.0
2009-11-30 12:05:00,41.04,41.07,41.0,41.04,11000.0,22.1002,22.1164,22.0787,22.1002,11000.0
2009-11-30 12:10:00,41.03,41.06,41.0,41.05,18700.0,22.0948,22.111,22.0787,22.1056,18700.0
2009-11-30 12:15:00,41.05,41.1,41.03,41.04,30400.0,22.1056,22.1325,22.0948,22.1002,30400.0
2009-11-30 12:20:00,41.04,41.08,41.04,41.07,8500.0,22.1002,22.1217,22.1002,22.1164,8500.0
2009-11-30 12:25:00,41.05,41.07,41.03,41.07,5700.0,22.1056,22.1164,22.0948,22.1164,5700.0
2009-11-30 12:30:00,41.09,41.09,40.94,41.01,36300.0,22.1271,22.1271,22.0464,22.0841,36300.0
2009-11-30 12:35:00,41.02,41.1,41.01,41.06,17800.0,22.0894,22.1325,22.0841,22.111,17800.0
2009-11-30 12:40:00,41.08,41.09,41.04,41.07,15400.0,22.1217,22.1271,22.1002,22.1164,15400.0
2009-11-30 12:45:00,41.08,41.09,41.02,41.06,7300.0,22.1217,22.1271,22.0894,22.111,7300.0
2009-11-30 12:50:00,41.05,41.09,41.04,41.08,7300.0,22.1056,22.1271,22.1002,22.1217,7300.0
2009-11-30 12:55:00,41.1,41.1,41.05,41.06,6600.0,22.1325,22.1325,22.1056,22.111,6600.0
2009-11-30 13:00:00,41.07,41.1,41.03,41.03,8300.0,22.1164,22.1325,22.0948,22.0948,8300.0
2009-11-30 13:05:00,41.03,41.09,41.03,41.08,11500.0,22.0948,22.1271,22.0948,22.1217,11500.0
2009-11-30 13:10:00,41.06,41.09,41.04,41.08,7000.0,22.111,22.1271,22.1002,22.1217,7000.0
2009-11-30 13:15:00,41.08,41.1,41.03,41.1,7700.0,22.1217,22.1325,22.0948,22.1325,7700.0
2009-11-30 13:20:00,41.1,41.13,41.08,41.13,3400.0,22.1325,22.1487,22.1217,22.1487,3400.0
2009-11-30 13:25:00,41.13,41.16,41.12,41.16,5300.0,22.1487,22.1648,22.1433,22.1648,5300.0
2009-11-30 13:30:00,41.17,41.19,41.13,41.19,35700.0,22.1702,22.181,22.1487,22.181,35700.0
2009-11-30 13:35:00,41.19,41.23,41.19,41.19,10200.0,22.181,22.2025,22.181,22.181,10200.0
2009-11-30 13:40:00,41.2,41.2,41.07,41.09,18800.0,22.1864,22.1864,22.1164,22.1271,18800.0
2009-11-30 13:45:00,41.07,41.14,41.04,41.14,26200.0,22.1164,22.1541,22.1002,22.1541,26200.0
2009-11-30 13:50:00,41.13,41.27,41.11,41.24,59000.0,22.1487,22.2241,22.1379,22.2079,59000.0
2009-11-30 13:55:00,41.25,41.28,41.22,41.22,23000.0,22.2133,22.2295,22.1971,22.1971,23000.0
2009-11-30 14:00:00,41.23,41.28,41.22,41.25,12200.0,22.2025,22.2295,22.1971,22.2133,12200.0
2009-11-30 14:05:00,41.26,41.29,41.24,41.26,54800.0,22.2187,22.2348,22.2079,22.2187,54800.0
2009-11-30 14:10:00,41.25,41.26,41.24,41.25,11000.0,22.2133,22.2187,22.2079,22.2133,11000.0
2009-11-30 14:15:00,41.24,41.28,41.21,41.27,13600.0,22.2079,22.2295,22.1918,22.2241,13600.0
2009-11-30 14:20:00,41.26,41.26,41.22,41.25,26100.0,22.2187,22.2187,22.1971,22.2133,26100.0
2009-11-30 14:25:00,41.24,41.26,41.2,41.26,80300.0,22.2079,22.2187,22.1864,22.2187,80300.0
2009-11-30 14:30:00,41.25,41.27,41.22,41.25,12300.0,22.2133,22.2241,22.1971,22.2133,12300.0
2009-11-30 14:35:00,41.25,41.27,41.19,41.19,9800.0,22.2133,22.2241,22.181,22.181,9800.0
2009-11-30 14:40:00,41.18,41.22,41.17,41.19,12800.0,22.1756,22.1971,22.1702,22.181,12800.0
2009-11-30 14:45:00,41.19,41.2,41.16,41.18,18500.0,22.181,22.1864,22.1648,22.1756,18500.0
2009-11-30 14:50:00,41.18,41.21,41.15,41.2,22300.0,22.1756,22.1918,22.1594,22.1864,22300.0
2009-11-30 14:55:00,41.19,41.22,41.17,41.19,10900.0,22.181,22.1971,22.1702,22.181,10900.0
2009-11-30 15:00:00,41.21,41.24,41.19,41.24,27900.0,22.1918,22.2079,22.181,22.2079,27900.0
2009-11-30 15:05:00,41.24,41.38,41.23,41.38,21700.0,22.2079,22.2833,22.2025,22.2833,21700.0
2009-11-30 15:10:00,41.38,41.41,41.31,41.37,37100.0,22.2833,22.2995,22.2456,22.2779,37100.0
2009-11-30 15:15:00,41.38,41.49,41.38,41.46,33600.0,22.2833,22.3425,22.2833,22.3264,33600.0
2009-11-30 15:20:00,41.47,41.53,41.46,41.5,30100.0,22.3318,22.3641,22.3264,22.3479,30100.0
2009-11-30 15:25:00,41.52,41.64,41.49,41.55,49100.0,22.3587,22.4233,22.3425,22.3748,49100.0
2009-11-30 15:30:00,41.55,41.65,41.55,41.64,32600.0,22.3748,22.4287,22.3748,22.4233,32600.0
2009-11-30 15:35:00,41.63,41.8,41.62,41.8,47000.0,22.4179,22.5095,22.4125,22.5095,47000.0
2009-11-30 15:40:00,41.8,42.07,41.79,42.04,73000.0,22.5095,22.6549,22.5041,22.6387,73000.0
2009-11-30 15:45:00,42.04,42.15,42.04,42.12,43000.0,22.6387,22.6979,22.6387,22.6818,43000.0
2009-11-30 15:50:00,42.1,42.25,41.99,42.25,48400.0,22.671,22.7518,22.6118,22.7518,48400.0
2009-11-30 15:55:00,42.26,42.36,42.21,42.21,101100.0,22.7572,22.811,22.7303,22.7303,101100.0
2009-12-01 09:30:00,42.6,42.77,42.54,42.71,113700.0,22.9403,23.0318,22.908,22.9995,113700.0
2009-12-01 09:35:00,42.71,42.78,42.63,42.63,45900.0,22.9995,23.0372,22.9564,22.9564,45900.0
2009-12-01 09:40:00,42.64,42.72,42.46,42.48,65900.0,22.9618,23.0049,22.8649,22.8757,65900.0
2009-12-01 09:45:00,42.49,42.59,42.49,42.52,29800.0,22.881,22.9349,22.881,22.8972,29800.0
2009-12-01 09:50:00,42.52,42.59,42.47,42.59,20900.0,22.8972,22.9349,22.8703,22.9349,20900.0
2009-12-01 09:55:00,42.59,42.6,42.45,42.53,28800.0,22.9349,22.9403,22.8595,22.9026,28800.0
2009-12-01 10:00:00,42.51,42.59,42.36,42.56,56900.0,22.8918,22.9349,22.811,22.9187,56900.0
2009-12-01 10:05:00,42.57,42.57,42.33,42.4,86000.0,22.9241,22.9241,22.7949,22.8326,86000.0
2009-12-01 10:10:00,42.39,42.42,42.31,42.4,44600.0,22.8272,22.8433,22.7841,22.8326,44600.0
2009-12-01 10:15:00,42.4,42.43,42.32,42.36,96900.0,22.8326,22.8487,22.7895,22.811,96900.0
2009-12-01 10:20:00,42.34,42.34,42.18,42.32,57900.0,22.8003,22.8003,22.7141,22.7895,57900.0
2009-12-01 10:25:00,42.33,42.4,42.25,42.39,20600.0,22.7949,22.8326,22.7518,22.8272,20600.0
2009-12-01 10:30:00,42.39,42.47,42.37,42.41,23100.0,22.8272,22.8703,22.8164,22.838,23100.0
2009-12-01 10:35:00,42.42,42.44,42.35,42.35,22800.0,22.8433,22.8541,22.8057,22.8057,22800.0
2009-12-01 10:40:00,42.34,42.4,42.34,42.37,20200.0,22.8003,22.8326,22.8003,22.8164,20200.0
2009-12-01 10:45:00,42.38,42.39,42.32,42.35,28300.0,22.8218,22.8272,22.7895,22.8057,28300.0
2009-12-01 10:50:00,42.35,42.41,42.34,42.41,18600.0,22.8057,22.838,22.8003,22.838,18600.0
2009-12-01 10:55:00,42.39,42.41,42.34,42.4,21300.0,22.8272,22.838,22.8003,22.8326,21300.0
2009-12-01 11:00:00,42.41,42.5,42.41,42.48,12500.0,22.838,22.8864,22.838,22.8757,12500.0
2009-12-01 11:05:00,42.47,42.49,42.4,42.48,18500.0,22.8703,22.881,22.8326,22.8757,18500.0
2009-12-01 11:10:00,42.47,42.54,42.41,42.54,24700.0,22.8703,22.908,22.838,22.908,24700.0
2009-12-01 11:15:00,42.55,42.68,42.53,42.67,31000.0,22.9134,22.9834,22.9026,22.978,31000.0
2009-12-01 11:20:00,42.69,42.73,42.63,42.63,33700.0,22.9887,23.0103,22.9564,22.9564,33700.0
2009-12-01 11:25:00,42.64,42.69,42.64,42.65,33100.0,22.9618,22.9887,22.9618,22.9672,33100.0
2009-12-01 11:30:00,42.64,42.65,42.53,42.58,77600.0,22.9618,22.9672,22.9026,22.9295,77600.0
2009-12-01 11:35:00,42.61,42.64,42.56,42.61,28000.0,22.9457,22.9618,22.9187,22.9457,28000.0
2009-12-01 11:40:00,42.62,42.64,42.6,42.62,6300.0,22.951,22.9618,22.9403,22.951,6300.0
2009-12-01 11:45:00,42.62,42.63,42.59,42.59,5300.0,22.951,22.9564,22.9349,22.9349,5300.0
2009-12-01 11:50:00,42.6,42.64,42.6,42.64,12600.0,22.9403,22.9618,22.9403,22.9618,12600.0
2009-12-01 11:55:00,42.63,42.64,42.58,42.64,41500.0,22.9564,22.9618,22.9295,22.9618,41500.0
2009-12-01 12:00:00,42.64,42.7,42.63,42.69,18400.0,22.9618,22.9941,22.9564,22.9887,18400.0
2009-12-01 12:05:00,42.71,42.87,42.69,42.87,31300.0,22.9995,23.0857,22.9887,23.0857,31300.0
2009-12-01 12:10:00,42.87,43.01,42.87,43.0,19100.0,23.0857,23.1611,23.0857,23.1557,19100.0
2009-12-01 12:15:00,43.01,43.04,43.0,43.03,20000.0,23.1611,23.1772,23.1557,23.1718,20000.0
2009-12-01 12:20:00,43.01,43.01,42.86,42.86,45000.0,23.1611,23.1611,23.0803,23.0803,45000.0
2009-12-01 12:25:00,42.86,42.86,42.81,42.81,6200.0,23.0803,23.0803,23.0534,23.0534,6200.0
2009-12-01 12:30:00,42.82,42.89,42.8,42.87,12900.0,23.0587,23.0964,23.048,23.0857,12900.0
2009-12-01 12:35:00,42.87,42.88,42.81,42.81,22600.0,23.0857,23.0911,23.0534,23.0534,22600.0
2009-12-01 12:40:00,42.81,42.84,42.76,42.76,20000.0,23.0534,23.0695,23.0264,23.0264,20000.0
2009-12-01 12:45:00,42.77,42.77,42.74,42.77,10600.0,23.0318,23.0318,23.0157,23.0318,10600.0
2009-12-01 12:50:00,42.77,42.79,42.76,42.78,13700.0,23.0318,23.0426,23.0264,23.0372,13700.0
2009-12-01 12:55:00,42.76,42.77,42.74,42.75,8900.0,23.0264,23.0318,23.0157,23.0211,8900.0
2009-12-01 13:00:00,42.74,42.78,42.74,42.76,9700.0,23.0157,23.0372,23.0157,23.0264,9700.0
2009-12-01 13:05:00,42.77,42.78,42.76,42.77,1700.0,23.0318,23.0372,23.0264,23.0318,1700.0
2009-12-01 13:10:00,42.78,42.85,42.78,42.84,59100.0,23.0372,23.0749,23.0372,23.0695,59100.0
2009-12-01 13:15:00,42.84,42.95,42.83,42.95,18300.0,23.0695,23.1288,23.0641,23.1288,18300.0
2009-12-01 13:20:00,42.95,43.0,42.94,42.99,33700.0,23.1288,23.1557,23.1234,23.1503,33700.0
2009-12-01 13:25:00,42.99,43.0,42.96,42.96,15700.0,23.1503,23.1557,23.1341,23.1341,15700.0
2009-12-01 13:30:00,42.97,43.04,42.97,43.0,33700.0,23.1395,23.1772,23.1395,23.1557,33700.0
2009-12-01 13:35:00,43.0,43.04,43.0,43.01,18100.0,23.1557,23.1772,23.1557,23.1611,18100.0
2009-12-01 13:40:00,43.01,43.02,42.95,42.95,14800.0,23.1611,23.1664,23.1288,23.1288,14800.0
2009-12-01 13:45:00,42.95,42.99,42.94,42.98,13700.0,23.1288,23.1503,23.1234,23.1449,13700.0
2009-12-01 13:50:00,42.98,43.0,42.96,42.97,10500.0,23.1449,23.1557,23.1341,23.1395,10500.0
2009-12-01 13:55:00,42.97,42.97,42.93,42.94,3300.0,23.1395,23.1395,23.118,23.1234,3300.0
2009-12-01 14:00:00,42.94,42.96,42.94,42.96,2900.0,23.1234,23.1341,23.1234,23.1341,2900.0
2009-12-01 14:05:00,42.96,42.99,42.95,42.96,20700.0,23.1341,23.1503,23.1288,23.1341,20700.0
2009-12-01 14:10:00,42.94,42.95,42.92,42.92,6900.0,23.1234,23.1288,23.1126,23.1126,6900.0
2009-12-01 14:15:00,42.91,42.93,42.89,42.89,14800.0,23.1072,23.118,23.0964,23.0964,14800.0
2009-12-01 14:20:00,42.9,42.94,42.9,42.93,13100.0,23.1018,23.1234,23.1018,23.118,13100.0
2009-12-01 14:25:00,42.94,42.97,42.93,42.97,22100.0,23.1234,23.1395,23.118,23.1395,22100.0
2009-12-01 14:30:00,42.95,42.97,42.93,42.96,15200.0,23.1288,23.1395,23.118,23.1341,15200.0
2009-12-01 14:35:00,42.96,42.96,42.92,42.95,7900.0,23.1341,23.1341,23.1126,23.1288,7900.0
2009-12-01 14:40:00,42.94,42.97,42.86,42.88,42400.0,23.1234,23.1395,23.0803,23.0911,42400.0
2009-12-01 14:45:00,42.88,42.88,42.82,42.87,20100.0,23.0911,23.0911,23.0587,23.0857,20100.0
2009-12-01 14:50:00,42.87,42.87,42.72,42.75,22400.0,23.0857,23.0857,23.0049,23.0211,22400.0
2009-12-01 14:55:00,42.76,42.78,42.71,42.78,27000.0,23.0264,23.0372,22.9995,23.0372,27000.0
2009-12-01 15:00:00,42.78,42.78,42.71,42.73,27500.0,23.0372,23.0372,22.9995,23.0103,27500.0
2009-12-01 15:05:00,42.72,42.8,42.71,42.8,27300.0,23.0049,23.048,22.9995,23.048,27300.0
2009-12-01 15:10:00,42.81,42.87,42.8,42.86,16900.0,23.0534,23.0857,23.048,23.0803,16900.0
2009-12-01 15:15:00,42.87,42.9,42.86,42.87,13900.0,23.0857,23.1018,23.0803,23.0857,13900.0
2009-12-01 15:20:00,42.87,42.87,42.78,42.82,27900.0,23.0857,23.0857,23.0372,23.0587,27900.0
2009-12-01 15:25:00,42.82,42.86,42.82,42.84,22200.0,23.0587,23.0803,23.0587,23.0695,22200.0
2009-12-01 15:30:00,42.85,42.85,42.65,42.67,44100.0,23.0749,23.0749,22.9672,22.978,44100.0
2009-12-01 15:35:00,42.67,42.73,42.64,42.69,22600.0,22.978,23.0103,22.9618,22.9887,22600.0
2009-12-01 15:40:00,42.69,42.77,42.67,42.76,34400.0,22.9887,23.0318,22.978,23.0264,34400.0
2009-12-01 15:45:00,42.77,42.88,42.72,42.84,52700.0,23.0318,23.0911,23.0049,23.0695,52700.0
2009-12-01 15:50:00,42.84,42.86,42.81,42.84,34500.0,23.0695,23.0803,23.0534,23.0695,34500.0
2009-12-01 15:55:00,42.85,42.85,42.8,42.84,39200.0,23.0749,23.0749,23.048,23.0695,39200.0
2009-12-02 09:30:00,42.66,42.92,42.66,42.92,57400.0,22.9726,23.1126,22.9726,23.1126,57400.0
2009-12-02 09:35:00,42.93,43.16,42.87,43.05,41000.0,23.118,23.2418,23.0857,23.1826,41000.0
2009-12-02 09:40:00,43.07,43.15,43.0,43.02,34200.0,23.1934,23.2365,23.1557,23.1664,34200.0
2009-12-02 09:45:00,43.0,43.08,42.98,43.07,26700.0,23.1557,23.1988,23.1449,23.1934,26700.0
2009-12-02 09:50:00,43.1,43.12,43.01,43.06,19300.0,23.2095,23.2203,23.1611,23.188,19300.0
2009-12-02 09:55:00,43.07,43.09,42.98,43.04,67700.0,23.1934,23.2041,23.1449,23.1772,67700.0
2009-12-02 10:00:00,43.03,43.08,42.99,43.05,34100.0,23.1718,23.1988,23.1503,23.1826,34100.0
2009-12-02 10:05:00,43.07,43.14,43.05,43.14,12300.0,23.1934,23.2311,23.1826,23.2311,12300.0
2009-12-02 10:10:00,43.15,43.34,43.15,43.33,99600.0,23.2365,23.3388,23.2365,23.3334,99600.0
2009-12-02 10:15:00,43.34,43.49,43.33,43.42,35300.0,23.3388,23.4195,23.3334,23.3818,35300.0
2009-12-02 10:20:00,43.42,43.44,43.35,43.38,43300.0,23.3818,23.3926,23.3442,23.3603,43300.0
2009-12-02 10:25:00,43.37,43.41,43.32,43.32,18500.0,23.3549,23.3765,23.328,23.328,18500.0
2009-12-02 10:30:00,43.32,43.39,43.3,43.32,57900.0,23.328,23.3657,23.3172,23.328,57900.0
2009-12-02 10:35:00,43.33,43.39,43.31,43.37,32100.0,23.3334,23.3657,23.3226,23.3549,32100.0
2009-12-02 10:40:00,43.38,43.39,43.28,43.33,17800.0,23.3603,23.3657,23.3065,23.3334,17800.0
2009-12-02 10:45:00,43.31,43.35,43.28,43.31,23000.0,23.3226,23.3442,23.3065,23.3226,23000.0
2009-12-02 10:50:00,43.31,43.33,43.27,43.27,14100.0,23.3226,23.3334,23.3011,23.3011,14100.0
2009-12-02 10:55:00,43.27,43.34,43.23,43.34,18100.0,23.3011,23.3388,23.2795,23.3388,18100.0
2009-12-02 11:00:00,43.33,43.35,43.2,43.21,30100.0,23.3334,23.3442,23.2634,23.2688,30100.0
2009-12-02 11:05:00,43.22,43.23,43.16,43.21,37100.0,23.2741,23.2795,23.2418,23.2688,37100.0
2009-12-02 11:10:00,43.21,43.21,43.1,43.1,22400.0,23.2688,23.2688,23.2095,23.2095,22400.0
2009-12-02 11:15:00,43.09,43.16,43.05,43.1,50300.0,23.2041,23.2418,23.1826,23.2095,50300.0
2009-12-02 11:20:00,43.11,43.14,43.04,43.12,23700.0,23.2149,23.2311,23.1772,23.2203,23700.0
2009-12-02 11:25:00,43.1,43.17,43.08,43.16,18000.0,23.2095,23.2472,23.1988,23.2418,18000.0
2009-12-02 11:30:00,43.17,43.31,43.15,43.28,23200.0,23.2472,23.3226,23.2365,23.3065,23200.0
2009-12-02 11:35:00,43.28,43.37,43.26,43.36,12800.0,23.3065,23.3549,23.2957,23.3495,12800.0
2009-12-02 11:40:00,43.35,43.36,43.32,43.33,14000.0,23.3442,23.3495,23.328,23.3334,14000.0
2009-12-02 11:45:00,43.36,43.37,43.29,43.32,17200.0,23.3495,23.3549,23.3118,23.328,17200.0
2009-12-02 11:50:00,43.32,43.32,43.27,43.28,32500.0,23.328,23.328,23.3011,23.3065,32500.0
2009-12-02 11:55:00,43.28,43.34,43.28,43.34,14300.0,23.3065,23.3388,23.3065,23.3388,14300.0
2009-12-02 12:00:00,43.34,43.45,43.34,43.45,11900.0,23.3388,23.398,23.3388,23.398,11900.0
2009-12-02 12:05:00,43.45,43.45,43.34,43.36,13700.0,23.398,23.398,23.3388,23.3495,13700.0
2009-12-02 12:10:00,43.36,43.39,43.34,43.34,12400.0,23.3495,23.3657,23.3388,23.3388,12400.0
2009-12-02 12:15:00,43.33,43.37,43.21,43.26,24500.0,23.3334,23.3549,23.2688,23.2957,24500.0
2009-12-02 12:20:00,43.26,43.27,43.1,43.19,52800.0,23.2957,23.3011,23.2095,23.258,52800.0
2009-12-02 12:25:00,43.18,43.29,43.16,43.29,19900.0,23.2526,23.3118,23.2418,23.3118,19900.0
2009-12-02 12:30:00,43.3,43.3,43.19,43.2,11200.0,23.3172,23.3172,23.258,23.2634,11200.0
2009-12-02 12:35:00,43.2,43.26,43.2,43.26,6400.0,23.2634,23.2957,23.2634,23.2957,6400.0
2009-12-02 12:40:00,43.26,43.27,43.2,43.24,7000.0,23.2957,23.3011,23.2634,23.2849,7000.0
2009-12-02 12:45:00,43.26,43.28,43.24,43.27,6900.0,23.2957,23.3065,23.2849,23.3011,6900.0
2009-12-02 12:50:00,43.26,43.26,43.21,43.24,9100.0,23.2957,23.2957,23.2688,23.2849,9100.0
2009-12-02 12:55:00,43.24,43.24,43.21,43.21,3400.0,23.2849,23.2849,23.2688,23.2688,3400.0
2009-12-02 13:00:00,43.22,43.28,43.22,43.27,12900.0,23.2741,23.3065,23.2741,23.3011,12900.0
2009-12-02 13:05:00,43.28,43.28,43.21,43.26,12200.0,23.3065,23.3065,23.2688,23.2957,12200.0
2009-12-02 13:10:00,43.26,43.26,43.21,43.24,14500.0,23.2957,23.2957,23.2688,23.2849,14500.0
2009-12-02 13:15:00,43.23,43.28,43.23,43.25,10800.0,23.2795,23.3065,23.2795,23.2903,10800.0
2009-12-02 13:20:00,43.25,43.27,43.22,43.22,7300.0,23.2903,23.3011,23.2741,23.2741,7300.0
2009-12-02 13:25:00,43.23,43.24,43.18,43.22,5300.0,23.2795,23.2849,23.2526,23.2741,5300.0
2009-12-02 13:30:00,43.2,43.27,43.18,43.25,15300.0,23.2634,23.3011,23.2526,23.2903,15300.0
2009-12-02 13:35:00,43.24,43.24,43.18,43.21,14100.0,23.2849,23.2849,23.2526,23.2688,14100.0
2009-12-02 13:40:00,43.21,43.23,43.18,43.21,6000.0,23.2688,23.2795,23.2526,23.2688,6000.0
2009-12-02 13:45:00,43.22,43.31,43.2,43.31,33800.0,23.2741,23.3226,23.2634,23.3226,33800.0
2009-12-02 13:50:00,43.33,43.33,43.26,43.28,23900.0,23.3334,23.3334,23.2957,23.3065,23900.0
2009-12-02 13:55:00,43.28,43.31,43.25,43.31,14500.0,23.3065,23.3226,23.2903,23.3226,14500.0
2009-12-02 14:00:00,43.31,43.35,43.22,43.27,58000.0,23.3226,23.3442,23.2741,23.3011,58000.0
2009-12-02 14:05:00,43.27,43.3,43.24,43.29,11100.0,23.3011,23.3172,23.2849,23.3118,11100.0
2009-12-02 14:10:00,43.3,43.3,43.23,43.3,14700.0,23.3172,23.3172,23.2795,23.3172,14700.0
2009-12-02 14:15:00,43.32,43.32,43.17,43.2,28600.0,23.328,23.328,23.2472,23.2634,28600.0
2009-12-02 14:20:00,43.22,43.24,43.17,43.2,20400.0,23.2741,23.2849,23.2472,23.2634,20400.0
2009-12-02 14:25:00,43.2,43.28,43.2,43.26,19700.0,23.2634,23.3065,23.2634,23.2957,19700.0
2009-12-02 14:30:00,43.26,43.27,43.21,43.23,10500.0,23.2957,23.3011,23.2688,23.2795,10500.0
2009-12-02 14:35:00,43.21,43.32,43.2,43.32,26900.0,23.2688,23.328,23.2634,23.328,26900.0
2009-12-02 14:40:00,43.32,43.32,43.29,43.29,10800.0,23.328,23.328,23.3118,23.3118,10800.0
2009-12-02 14:45:00,43.3,43.41,43.3,43.39,9800.0,23.3172,23.3765,23.3172,23.3657,9800.0
2009-12-02 14:50:00,43.37,43.4,43.35,43.38,18000.0,23.3549,23.3711,23.3442,23.3603,18000.0
2009-12-02 14:55:00,43.38,43.4,43.35,43.38,40500.0,23.3603,23.3711,23.3442,23.3603,40500.0
2009-12-02 15:00:00,43.39,43.4,43.35,43.36,32400.0,23.3657,23.3711,23.3442,23.3495,32400.0
2009-12-02 15:05:00,43.35,43.39,43.33,43.34,40800.0,23.3442,23.3657,23.3334,23.3388,40800.0
2009-12-02 15:10:00,43.34,43.36,43.3,43.31,27100.0,23.3388,23.3495,23.3172,23.3226,27100.0
2009-12-02 15:15:00,43.33,43.36,43.29,43.36,43900.0,23.3334,23.3495,23.3118,23.3495,43900.0
2009-12-02 15:20:00,43.34,43.37,43.29,43.34,40600.0,23.3388,23.3549,23.3118,23.3388,40600.0
2009-12-02 15:25:00,43.36,43.37,43.33,43.34,19600.0,23.3495,23.3549,23.3334,23.3388,19600.0
2009-12-02 15:30:00,43.33,43.37,43.32,43.34,58100.0,23.3334,23.3549,23.328,23.3388,58100.0
2009-12-02 15:35:00,43.33,43.37,43.31,43.34,31100.0,23.3334,23.3549,23.3226,23.3388,31100.0
2009-12-02 15:40:00,43.35,43.55,43.35,43.53,119600.0,23.3442,23.4519,23.3442,23.4411,119600.0
2009-12-02 15:45:00,43.54,43.74,43.54,43.73,113600.0,23.4465,23.5542,23.4465,23.5488,113600.0
2009-12-02 15:50:00,43.73,43.74,43.57,43.6,73900.0,23.5488,23.5542,23.4626,23.4788,73900.0
2009-12-02 15:55:00,43.59,43.59,43.47,43.51,52500.0,23.4734,23.4734,23.4088,23.4303,52500.0
2009-12-03 09:30:00,43.75,43.81,43.65,43.81,50300.0,23.5596,23.5919,23.5057,23.5919,50300.0
2009-12-03 09:35:00,43.79,43.95,43.78,43.87,35600.0,23.5811,23.6673,23.5757,23.6242,35600.0
2009-12-03 09:40:00,43.88,44.03,43.88,44.03,57500.0,23.6296,23.7103,23.6296,23.7103,57500.0
2009-12-03 09:45:00,44.04,44.29,44.04,44.23,81300.0,23.7157,23.8503,23.7157,23.818,81300.0
2009-12-03 09:50:00,44.24,44.27,44.12,44.22,47800.0,23.8234,23.8396,23.7588,23.8127,47800.0
2009-12-03 09:55:00,44.19,44.24,44.1,44.17,39500.0,23.7965,23.8234,23.748,23.7857,39500.0
2009-12-03 10:00:00,44.15,44.17,43.99,44.09,95400.0,23.775,23.7857,23.6888,23.7426,95400.0
2009-12-03 10:05:00,44.09,44.12,43.98,44.1,64000.0,23.7426,23.7588,23.6834,23.748,64000.0
2009-12-03 10:10:00,44.12,44.18,44.05,44.05,67000.0,23.7588,23.7911,23.7211,23.7211,67000.0
2009-12-03 10:15:00,44.06,44.06,43.88,43.9,92100.0,23.7265,23.7265,23.6296,23.6403,92100.0
2009-12-03 10:20:00,43.9,43.93,43.86,43.9,48200.0,23.6403,23.6565,23.6188,23.6403,48200.0
2009-12-03 10:25:00,43.92,44.07,43.89,44.07,44800.0,23.6511,23.7319,23.6349,23.7319,44800.0
2009-12-03 10:30:00,44.07,44.08,43.97,43.98,19300.0,23.7319,23.7373,23.678,23.6834,19300.0
2009-12-03 10:35:00,43.99,44.03,43.83,43.83,35000.0,23.6888,23.7103,23.6026,23.6026,35000.0
2009-12-03 10:40:00,43.82,43.82,43.7,43.75,59800.0,23.5973,23.5973,23.5326,23.5596,59800.0
2009-12-03 10:45:00,43.75,43.88,43.7,43.86,60300.0,23.5596,23.6296,23.5326,23.6188,60300.0
2009-12-03 10:50:00,43.84,43.94,43.83,43.86,59000.0,23.608,23.6619,23.6026,23.6188,59000.0
2009-12-03 10:55:00,43.84,44.01,43.84,44.01,46200.0,23.608,23.6996,23.608,23.6996,46200.0
2009-12-03 11:00:00,44.0,44.05,43.96,44.02,37900.0,23.6942,23.7211,23.6726,23.705,37900.0
2009-12-03 11:05:00,44.01,44.09,43.99,43.99,31500.0,23.6996,23.7426,23.6888,23.6888,31500.0
2009-12-03 11:10:00,43.97,44.02,43.96,43.98,25400.0,23.678,23.705,23.6726,23.6834,25400.0
2009-12-03 11:15:00,43.96,44.01,43.91,43.95,34000.0,23.6726,23.6996,23.6457,23.6673,34000.0
2009-12-03 11:20:00,43.95,44.02,43.95,44.02,76200.0,23.6673,23.705,23.6673,23.705,76200.0
2009-12-03 11:25:00,44.02,44.08,43.99,44.0,21900.0,23.705,23.7373,23.6888,23.6942,21900.0
2009-12-03 11:30:00,43.99,44.05,43.98,44.0,36100.0,23.6888,23.7211,23.6834,23.6942,36100.0
2009-12-03 11:35:00,44.0,44.04,43.92,43.92,60800.0,23.6942,23.7157,23.6511,23.6511,60800.0
2009-12-03 11:40:00,43.91,43.96,43.89,43.91,30800.0,23.6457,23.6726,23.6349,23.6457,30800.0
2009-12-03 11:45:00,43.91,43.92,43.87,43.89,23600.0,23.6457,23.6511,23.6242,23.6349,23600.0
2009-12-03 11:50:00,43.89,43.99,43.89,43.98,39700.0,23.6349,23.6888,23.6349,23.6834,39700.0
2009-12-03 11:55:00,43.99,43.99,43.94,43.97,39400.0,23.6888,23.6888,23.6619,23.678,39400.0
2009-12-03 12:00:00,43.96,44.0,43.94,43.96,50100.0,23.6726,23.6942,23.6619,23.6726,50100.0
2009-12-03 12:05:00,43.95,44.0,43.93,43.94,26300.0,23.6673,23.6942,23.6565,23.6619,26300.0
2009-12-03 12:10:00,43.95,43.98,43.92,43.95,39400.0,23.6673,23.6834,23.6511,23.6673,39400.0
2009-12-03 12:15:00,43.95,44.0,43.93,44.0,14800.0,23.6673,23.6942,23.6565,23.6942,14800.0
2009-12-03 12:20:00,44.0,44.02,43.95,44.0,31700.0,23.6942,23.705,23.6673,23.6942,31700.0
2009-12-03 12:25:00,44.0,44.0,43.92,43.92,30400.0,23.6942,23.6942,23.6511,23.6511,30400.0
2009-12-03 12:30:00,43.92,43.95,43.89,43.93,29700.0,23.6511,23.6673,23.6349,23.6565,29700.0
2009-12-03 12:35:00,43.93,43.97,43.91,43.95,30700.0,23.6565,23.678,23.6457,23.6673,30700.0
2009-12-03 12:40:00,43.94,43.99,43.94,43.96,83700.0,23.6619,23.6888,23.6619,23.6726,83700.0
2009-12-03 12:45:00,43.95,43.97,43.95,43.96,10600.0,23.6673,23.678,23.6673,23.6726,10600.0
2009-12-03 12:50:00,43.95,43.98,43.94,43.96,12700.0,23.6673,23.6834,23.6619,23.6726,12700.0
2009-12-03 12:55:00,43.96,44.01,43.95,44.01,16100.0,23.6726,23.6996,23.6673,23.6996,16100.0
2009-12-03 13:00:00,44.01,44.04,44.0,44.03,20500.0,23.6996,23.7157,23.6942,23.7103,20500.0
2009-12-03 13:05:00,44.02,44.04,43.98,44.03,32200.0,23.705,23.7157,23.6834,23.7103,32200.0
2009-12-03 13:10:00,44.04,44.06,44.01,44.03,46200.0,23.7157,23.7265,23.6996,23.7103,46200.0
2009-12-03 13:15:00,44.03,44.12,44.02,44.11,29600.0,23.7103,23.7588,23.705,23.7534,29600.0
2009-12-03 13:20:00,44.1,44.1,44.06,44.1,20300.0,23.748,23.748,23.7265,23.748,20300.0
2009-12-03 13:25:00,44.1,44.13,44.1,44.11,28200.0,23.748,23.7642,23.748,23.7534,28200.0
2009-12-03 13:30:00,44.13,44.14,44.11,44.13,10400.0,23.7642,23.7696,23.7534,23.7642,10400.0
2009-12-03 13:35:00,44.13,44.23,44.13,44.2,20600.0,23.7642,23.818,23.7642,23.8019,20600.0
2009-12-03 13:40:00,44.2,44.22,44.16,44.18,13500.0,23.8019,23.8127,23.7803,23.7911,13500.0
2009-12-03 13:45:00,44.17,44.17,44.12,44.13,14800.0,23.7857,23.7857,23.7588,23.7642,14800.0
2009-12-03 13:50:00,44.13,44.14,44.11,44.13,14200.0,23.7642,23.7696,23.7534,23.7642,14200.0
2009-12-03 13:55:00,44.14,44.15,44.13,44.14,9800.0,23.7696,23.775,23.7642,23.7696,9800.0
2009-12-03 14:00:00,44.14,44.16,44.09,44.1,30900.0,23.7696,23.7803,23.7426,23.748,30900.0
2009-12-03 14:05:00,44.1,44.1,44.02,44.03,17700.0,23.748,23.748,23.705,23.7103,17700.0
2009-12-03 14:10:00,44.03,44.04,43.91,43.95,30400.0,23.7103,23.7157,23.6457,23.6673,30400.0
2009-12-03 14:15:00,43.96,43.98,43.88,43.89,23000.0,23.6726,23.6834,23.6296,23.6349,23000.0
2009-12-03 14:20:00,43.88,43.91,43.83,43.84,30300.0,23.6296,23.6457,23.6026,23.608,30300.0
2009-12-03 14:25:00,43.84,43.85,43.75,43.75,17000.0,23.608,23.6134,23.5596,23.5596,17000.0
2009-12-03 14:30:00,43.73,43.78,43.69,43.7,25500.0,23.5488,23.5757,23.5272,23.5326,25500.0
2009-12-03 14:35:00,43.7,43.7,43.63,43.65,31700.0,23.5326,23.5326,23.4949,23.5057,31700.0
2009-12-03 14:40:00,43.65,43.73,43.65,43.72,18500.0,23.5057,23.5488,23.5057,23.5434,18500.0
2009-12-03 14:45:00,43.72,43.76,43.66,43.66,55400.0,23.5434,23.5649,23.5111,23.5111,55400.0
2009-12-03 14:50:00,43.65,43.67,43.49,43.5,93900.0,23.5057,23.5165,23.4195,23.4249,93900.0
2009-12-03 14:55:00,43.48,43.49,43.38,43.41,87700.0,23.4142,23.4195,23.3603,23.3765,87700.0
2009-12-03 15:00:00,43.4,43.47,43.39,43.39,44400.0,23.3711,23.4088,23.3657,23.3657,44400.0
2009-12-03 15:05:00,43.39,43.42,43.38,43.42,18600.0,23.3657,23.3818,23.3603,23.3818,18600.0
2009-12-03 15:10:00,43.43,43.43,43.32,43.35,52700.0,23.3872,23.3872,23.328,23.3442,52700.0
2009-12-03 15:15:00,43.36,43.46,43.35,43.41,35700.0,23.3495,23.4034,23.3442,23.3765,35700.0
2009-12-03 15:20:00,43.42,43.43,43.35,43.35,21700.0,23.3818,23.3872,23.3442,23.3442,21700.0
2009-12-03 15:25:00,43.35,43.35,43.25,43.3,91400.0,23.3442,23.3442,23.2903,23.3172,91400.0
2009-12-03 15:30:00,43.3,43.38,43.3,43.35,54200.0,23.3172,23.3603,23.3172,23.3442,54200.0
2009-12-03 15:35:00,43.36,43.38,43.27,43.28,40800.0,23.3495,23.3603,23.3011,23.3065,40800.0
2009-12-03 15:40:00,43.28,43.29,43.09,43.16,121600.0,23.3065,23.3118,23.2041,23.2418,121600.0
2009-12-03 15:45:00,43.16,43.17,43.01,43.02,109400.0,23.2418,23.2472,23.1611,23.1664,109400.0
2009-12-03 15:50:00,43.01,43.06,42.94,43.06,126600.0,23.1611,23.188,23.1234,23.188,126600.0
2009-12-03 15:55:00,43.07,43.09,42.89,43.03,74900.0,23.1934,23.2041,23.0964,23.1718,74900.0
2009-12-04 09:30:00,44.13,44.13,43.99,44.02,147500.0,23.7642,23.7642,23.6888,23.705,147500.0
2009-12-04 09:35:00,44.01,44.24,43.97,44.17,74700.0,23.6996,23.8234,23.678,23.7857,74700.0
2009-12-04 09:40:00,44.19,44.57,44.18,44.51,104400.0,23.7965,24.0011,23.7911,23.9688,104400.0
2009-12-04 09:45:00,44.51,44.62,44.48,44.53,47000.0,23.9688,24.0281,23.9527,23.9796,47000.0
2009-12-04 09:50:00,44.54,44.56,44.25,44.31,28500.0,23.985,23.9957,23.8288,23.8611,28500.0
2009-12-04 09:55:00,44.31,44.38,44.26,44.35,41600.0,23.8611,23.8988,23.8342,23.8827,41600.0
2009-12-04 10:00:00,44.36,44.42,44.16,44.17,80200.0,23.888,23.9204,23.7803,23.7857,80200.0
2009-12-04 10:05:00,44.16,44.27,44.0,44.13,98100.0,23.7803,23.8396,23.6942,23.7642,98100.0
2009-12-04 10:10:00,44.13,44.16,43.87,43.94,96000.0,23.7642,23.7803,23.6242,23.6619,96000.0
2009-12-04 10:15:00,43.99,44.07,43.93,44.05,115800.0,23.6888,23.7319,23.6565,23.7211,115800.0
2009-12-04 10:20:00,44.05,44.11,44.01,44.03,36200.0,23.7211,23.7534,23.6996,23.7103,36200.0
2009-12-04 10:25:00,44.05,44.16,44.0,44.13,46700.0,23.7211,23.7803,23.6942,23.7642,46700.0
2009-12-04 10:30:00,44.13,44.2,44.09,44.17,61300.0,23.7642,23.8019,23.7426,23.7857,61300.0
2009-12-04 10:35:00,44.16,44.35,44.16,44.35,37300.0,23.7803,23.8827,23.7803,23.8827,37300.0
2009-12-04 10:40:00,44.34,44.48,44.29,44.47,52100.0,23.8773,23.9527,23.8503,23.9473,52100.0
2009-12-04 10:45:00,44.47,44.49,44.38,44.39,42600.0,23.9473,23.958,23.8988,23.9042,42600.0
2009-12-04 10:50:00,44.4,44.43,44.29,44.31,43800.0,23.9096,23.9257,23.8503,23.8611,43800.0
2009-12-04 10:55:00,44.31,44.31,44.17,44.2,72900.0,23.8611,23.8611,23.7857,23.8019,72900.0
2009-12-04 11:00:00,44.21,44.22,44.12,44.22,75800.0,23.8073,23.8127,23.7588,23.8127,75800.0
2009-12-04 11:05:00,44.22,44.23,44.13,44.22,22600.0,23.8127,23.818,23.7642,23.8127,22600.0
2009-12-04 11:10:00,44.23,44.28,44.21,44.22,34400.0,23.818,23.845,23.8073,23.8127,34400.0
2009-12-04 11:15:00,44.2,44.2,44.12,44.16,35300.0,23.8019,23.8019,23.7588,23.7803,35300.0
2009-12-04 11:20:00,44.17,44.24,44.11,44.15,32800.0,23.7857,23.8234,23.7534,23.775,32800.0
2009-12-04 11:25:00,44.14,44.17,43.95,43.95,51700.0,23.7696,23.7857,23.6673,23.6673,51700.0
2009-12-04 11:30:00,43.96,43.99,43.88,43.99,83300.0,23.6726,23.6888,23.6296,23.6888,83300.0
2009-12-04 11:35:00,43.99,44.01,43.82,43.87,46200.0,23.6888,23.6996,23.5973,23.6242,46200.0
2009-12-04 11:40:00,43.86,43.87,43.67,43.75,58300.0,23.6188,23.6242,23.5165,23.5596,58300.0
2009-12-04 11:45:00,43.76,43.76,43.5,43.71,140400.0,23.5649,23.5649,23.4249,23.538,140400.0
2009-12-04 11:50:00,43.65,43.89,43.59,43.89,71600.0,23.5057,23.6349,23.4734,23.6349,71600.0
2009-12-04 11:55:00,43.88,43.88,43.76,43.83,33200.0,23.6296,23.6296,23.5649,23.6026,33200.0
2009-12-04 12:00:00,43.81,43.85,43.79,43.81,21300.0,23.5919,23.6134,23.5811,23.5919,21300.0
2009-12-04 12:05:00,43.83,43.91,43.8,43.91,38100.0,23.6026,23.6457,23.5865,23.6457,38100.0
2009-12-04 12:10:00,43.93,43.97,43.82,43.82,21600.0,23.6565,23.678,23.5973,23.5973,21600.0
2009-12-04 12:15:00,43.82,43.89,43.8,43.8,23500.0,23.5973,23.6349,23.5865,23.5865,23500.0
2009-12-04 12:20:00,43.79,43.82,43.69,43.76,39500.0,23.5811,23.5973,23.5272,23.5649,39500.0
2009-12-04 12:25:00,43.78,43.79,43.73,43.75,17100.0,23.5757,23.5811,23.5488,23.5596,17100.0
2009-12-04 12:30:00,43.75,43.8,43.72,43.79,22100.0,23.5596,23.5865,23.5434,23.5811,22100.0
2009-12-04 12:35:00,43.8,43.93,43.8,43.91,39900.0,23.5865,23.6565,23.5865,23.6457,39900.0
2009-12-04 12:40:00,43.88,44.02,43.85,43.99,22900.0,23.6296,23.705,23.6134,23.6888,22900.0
2009-12-04 12:45:00,44.0,44.06,43.9,43.9,29700.0,23.6942,23.7265,23.6403,23.6403,29700.0
2009-12-04 12:50:00,43.9,44.05,43.9,43.97,17900.0,23.6403,23.7211,23.6403,23.678,17900.0
2009-12-04 12:55:00,43.97,43.97,43.9,43.91,15200.0,23.678,23.678,23.6403,23.6457,15200.0
2009-12-04 13:00:00,43.92,44.08,43.91,44.07,17500.0,23.6511,23.7373,23.6457,23.7319,17500.0
2009-12-04 13:05:00,44.05,44.07,44.01,44.04,32100.0,23.7211,23.7319,23.6996,23.7157,32100.0
2009-12-04 13:10:00,44.04,44.07,44.0,44.03,35300.0,23.7157,23.7319,23.6942,23.7103,35300.0
2009-12-04 13:15:00,44.04,44.1,44.03,44.09,9500.0,23.7157,23.748,23.7103,23.7426,9500.0
2009-12-04 13:20:00,44.09,44.09,43.96,43.98,26300.0,23.7426,23.7426,23.6726,23.6834,26300.0
2009-12-04 13:25:00,43.96,43.98,43.86,43.86,13000.0,23.6726,23.6834,23.6188,23.6188,13000.0
2009-12-04 13:30:00,43.84,43.89,43.78,43.89,26000.0,23.608,23.6349,23.5757,23.6349,26000.0
2009-12-04 13:35:00,43.87,43.88,43.68,43.72,34100.0,23.6242,23.6296,23.5219,23.5434,34100.0
2009-12-04 13:40:00,43.73,43.86,43.7,43.84,15600.0,23.5488,23.6188,23.5326,23.608,15600.0
2009-12-04 13:45:00,43.86,43.87,43.75,43.76,18400.0,23.6188,23.6242,23.5596,23.5649,18400.0
2009-12-04 13:50:00,43.77,43.8,43.61,43.68,46700.0,23.5703,23.5865,23.4842,23.5219,46700.0
2009-12-04 13:55:00,43.7,43.73,43.57,43.61,17400.0,23.5326,23.5488,23.4626,23.4842,17400.0
2009-12-04 14:00:00,43.62,43.66,43.58,43.63,23500.0,23.4896,23.5111,23.468,23.4949,23500.0
2009-12-04 14:05:00,43.65,43.66,43.52,43.54,20100.0,23.5057,23.5111,23.4357,23.4465,20100.0
2009-12-04 14:10:00,43.54,43.69,43.53,43.68,29700.0,23.4465,23.5272,23.4411,23.5219,29700.0
2009-12-04 14:15:00,43.69,43.69,43.52,43.57,15800.0,23.5272,23.5272,23.4357,23.4626,15800.0
2009-12-04 14:20:00,43.57,43.58,43.49,43.51,21600.0,23.4626,23.468,23.4195,23.4303,21600.0
2009-12-04 14:25:00,43.49,43.55,43.47,43.52,17400.0,23.4195,23.4519,23.4088,23.4357,17400.0
2009-12-04 14:30:00,43.52,43.73,43.52,43.7,52800.0,23.4357,23.5488,23.4357,23.5326,52800.0
2009-12-04 14:35:00,43.72,43.84,43.7,43.77,26800.0,23.5434,23.608,23.5326,23.5703,26800.0
2009-12-04 14:40:00,43.73,43.77,43.7,43.72,14400.0,23.5488,23.5703,23.5326,23.5434,14400.0
2009-12-04 14:45:00,43.72,43.79,43.67,43.68,19200.0,23.5434,23.5811,23.5165,23.5219,19200.0
2009-12-04 14:50:00,43.67,43.77,43.66,43.77,22800.0,23.5165,23.5703,23.5111,23.5703,22800.0
2009-12-04 14:55:00,43.78,43.87,43.74,43.85,18100.0,23.5757,23.6242,23.5542,23.6134,18100.0
2009-12-04 15:00:00,43.84,43.92,43.78,43.87,25600.0,23.608,23.6511,23.5757,23.6242,25600.0
2009-12-04 15:05:00,43.85,43.91,43.82,43.89,46000.0,23.6134,23.6457,23.5973,23.6349,46000.0
2009-12-04 15:10:00,43.88,44.0,43.87,43.96,80200.0,23.6296,23.6942,23.6242,23.6726,80200.0
2009-12-04 15:15:00,43.96,43.97,43.91,43.95,33900.0,23.6726,23.678,23.6457,23.6673,33900.0
2009-12-04 15:20:00,43.95,44.14,43.95,44.14,48600.0,23.6673,23.7696,23.6673,23.7696,48600.0
2009-12-04 15:25:00,44.13,44.19,44.03,44.1,42100.0,23.7642,23.7965,23.7103,23.748,42100.0
2009-12-04 15:30:00,44.11,44.19,44.07,44.19,23800.0,23.7534,23.7965,23.7319,23.7965,23800.0
2009-12-04 15:35:00,44.19,44.19,44.04,44.06,41200.0,23.7965,23.7965,23.7157,23.7265,41200.0
2009-12-04 15:40:00,44.04,44.11,43.97,44.09,66600.0,23.7157,23.7534,23.678,23.7426,66600.0
2009-12-04 15:45:00,44.09,44.33,44.09,44.26,85600.0,23.7426,23.8719,23.7426,23.8342,85600.0
2009-12-04 15:50:00,44.26,44.34,44.24,44.34,41900.0,23.8342,23.8773,23.8234,23.8773,41900.0
2009-12-04 15:55:00,44.34,44.37,44.3,44.32,62300.0,23.8773,23.8934,23.8557,23.8665,62300.0
2009-12-07 09:30:00,44.19,44.3,44.09,44.18,56700.0,23.7965,23.8557,23.7426,23.7911,56700.0
2009-12-07 09:35:00,44.21,44.27,44.1,44.16,16500.0,23.8073,23.8396,23.748,23.7803,16500.0
2009-12-07 09:40:00,44.19,44.2,43.97,44.06,45600.0,23.7965,23.8019,23.678,23.7265,45600.0
2009-12-07 09:45:00,44.07,44.19,44.01,44.19,65700.0,23.7319,23.7965,23.6996,23.7965,65700.0
2009-12-07 09:50:00,44.21,44.23,44.08,44.12,30200.0,23.8073,23.818,23.7373,23.7588,30200.0
2009-12-07 09:55:00,44.12,44.18,44.09,44.16,21200.0,23.7588,23.7911,23.7426,23.7803,21200.0
2009-12-07 10:00:00,44.13,44.15,43.91,43.91,46000.0,23.7642,23.775,23.6457,23.6457,46000.0
2009-12-07 10:05:00,43.91,44.04,43.85,44.01,33700.0,23.6457,23.7157,23.6134,23.6996,33700.0
2009-12-07 10:10:00,44.0,44.16,43.98,44.08,29200.0,23.6942,23.7803,23.6834,23.7373,29200.0
2009-12-07 10:15:00,44.11,44.12,44.0,44.08,27800.0,23.7534,23.7588,23.6942,23.7373,27800.0
2009-12-07 10:20:00,44.05,44.07,43.9,43.94,41400.0,23.7211,23.7319,23.6403,23.6619,41400.0
2009-12-07 10:25:00,43.96,44.03,43.95,44.03,26400.0,23.6726,23.7103,23.6673,23.7103,26400.0
2009-12-07 10:30:00,44.03,44.09,44.02,44.04,21300.0,23.7103,23.7426,23.705,23.7157,21300.0
2009-12-07 10:35:00,44.04,44.09,43.97,43.99,19100.0,23.7157,23.7426,23.678,23.6888,19100.0
2009-12-07 10:40:00,44.0,44.02,43.91,43.99,52300.0,23.6942,23.705,23.6457,23.6888,52300.0
2009-12-07 10:45:00,43.98,44.05,43.96,43.98,21000.0,23.6834,23.7211,23.6726,23.6834,21000.0
2009-12-07 10:50:00,43.99,44.05,43.97,44.02,23500.0,23.6888,23.7211,23.678,23.705,23500.0
2009-12-07 10:55:00,44.05,44.07,44.0,44.01,18000.0,23.7211,23.7319,23.6942,23.6996,18000.0
2009-12-07 11:00:00,44.02,44.02,43.93,43.93,31000.0,23.705,23.705,23.6565,23.6565,31000.0
2009-12-07 11:05:00,43.94,43.96,43.91,43.92,14100.0,23.6619,23.6726,23.6457,23.6511,14100.0
2009-12-07 11:10:00,43.92,43.92,43.87,43.87,27200.0,23.6511,23.6511,23.6242,23.6242,27200.0
2009-12-07 11:15:00,43.88,43.93,43.87,43.92,17200.0,23.6296,23.6565,23.6242,23.6511,17200.0
2009-12-07 11:20:00,43.92,43.96,43.9,43.95,15300.0,23.6511,23.6726,23.6403,23.6673,15300.0
2009-12-07 11:25:00,43.96,43.98,43.93,43.96,11700.0,23.6726,23.6834,23.6565,23.6726,11700.0
2009-12-07 11:30:00,43.96,43.98,43.93,43.96,19200.0,23.6726,23.6834,23.6565,23.6726,19200.0
2009-12-07 11:35:00,43.96,43.99,43.94,43.97,12500.0,23.6726,23.6888,23.6619,23.678,12500.0
2009-12-07 11:40:00,43.98,44.01,43.98,43.98,5800.0,23.6834,23.6996,23.6834,23.6834,5800.0
2009-12-07 11:45:00,43.98,44.02,43.97,44.0,18000.0,23.6834,23.705,23.678,23.6942,18000.0
2009-12-07 11:50:00,44.02,44.03,43.99,44.02,19800.0,23.705,23.7103,23.6888,23.705,19800.0
2009-12-07 11:55:00,44.01,44.04,43.97,44.01,14100.0,23.6996,23.7157,23.678,23.6996,14100.0
2009-12-07 12:00:00,44.01,44.02,43.98,44.0,13800.0,23.6996,23.705,23.6834,23.6942,13800.0
2009-12-07 12:05:00,43.99,44.01,43.98,44.01,9000.0,23.6888,23.6996,23.6834,23.6996,9000.0
2009-12-07 12:10:00,44.0,44.0,43.93,43.93,14600.0,23.6942,23.6942,23.6565,23.6565,14600.0
2009-12-07 12:15:00,43.93,43.94,43.9,43.92,10600.0,23.6565,23.6619,23.6403,23.6511,10600.0
2009-12-07 12:20:00,43.93,43.93,43.87,43.92,14200.0,23.6565,23.6565,23.6242,23.6511,14200.0
2009-12-07 12:25:00,43.91,43.91,43.9,43.9,4600.0,23.6457,23.6457,23.6403,23.6403,4600.0
2009-12-07 12:30:00,43.91,43.97,43.89,43.97,36400.0,23.6457,23.678,23.6349,23.678,36400.0
2009-12-07 12:35:00,43.98,44.08,43.98,44.0,51500.0,23.6834,23.7373,23.6834,23.6942,51500.0
2009-12-07 12:40:00,44.02,44.05,43.98,44.02,21200.0,23.705,23.7211,23.6834,23.705,21200.0
2009-12-07 12:45:00,44.02,44.12,44.01,44.06,38900.0,23.705,23.7588,23.6996,23.7265,38900.0
2009-12-07 12:50:00,44.06,44.07,44.02,44.03,18200.0,23.7265,23.7319,23.705,23.7103,18200.0
2009-12-07 12:55:00,44.02,44.07,43.99,44.03,24000.0,23.705,23.7319,23.6888,23.7103,24000.0
2009-12-07 13:00:00,44.03,44.04,43.99,43.99,7900.0,23.7103,23.7157,23.6888,23.6888,7900.0
2009-12-07 13:05:00,43.98,43.98,43.95,43.95,10400.0,23.6834,23.6834,23.6673,23.6673,10400.0
2009-12-07 13:10:00,43.94,44.0,43.93,43.99,23200.0,23.6619,23.6942,23.6565,23.6888,23200.0
2009-12-07 13:15:00,43.99,44.03,43.97,43.98,20300.0,23.6888,23.7103,23.678,23.6834,20300.0
2009-12-07 13:20:00,43.98,44.03,43.96,43.98,22700.0,23.6834,23.7103,23.6726,23.6834,22700.0
2009-12-07 13:25:00,43.99,43.99,43.93,43.96,21500.0,23.6888,23.6888,23.6565,23.6726,21500.0
2009-12-07 13:30:00,43.95,43.95,43.86,43.86,29800.0,23.6673,23.6673,23.6188,23.6188,29800.0
2009-12-07 13:35:00,43.86,43.87,43.81,43.82,7100.0,23.6188,23.6242,23.5919,23.5973,7100.0
2009-12-07 13:40:00,43.81,43.81,43.72,43.76,11500.0,23.5919,23.5919,23.5434,23.5649,11500.0
2009-12-07 13:45:00,43.75,43.79,43.75,43.75,8600.0,23.5596,23.5811,23.5596,23.5596,8600.0
2009-12-07 13:50:00,43.73,43.74,43.59,43.59,18800.0,23.5488,23.5542,23.4734,23.4734,18800.0
2009-12-07 13:55:00,43.57,43.63,43.54,43.61,34600.0,23.4626,23.4949,23.4465,23.4842,34600.0
2009-12-07 14:00:00,43.58,43.62,43.55,43.6,17100.0,23.468,23.4896,23.4519,23.4788,17100.0
2009-12-07 14:05:00,43.6,43.61,43.52,43.52,29500.0,23.4788,23.4842,23.4357,23.4357,29500.0
2009-12-07 14:10:00,43.51,43.52,43.5,43.51,4100.0,23.4303,23.4357,23.4249,23.4303,4100.0
2009-12-07 14:15:00,43.5,43.55,43.5,43.52,16100.0,23.4249,23.4519,23.4249,23.4357,16100.0
2009-12-07 14:20:00,43.51,43.53,43.4,43.4,30100.0,23.4303,23.4411,23.3711,23.3711,30100.0
2009-12-07 14:25:00,43.39,43.39,43.34,43.37,13100.0,23.3657,23.3657,23.3388,23.3549,13100.0
2009-12-07 14:30:00,43.36,43.36,43.26,43.29,38400.0,23.3495,23.3495,23.2957,23.3118,38400.0
2009-12-07 14:35:00,43.29,43.29,43.13,43.19,48700.0,23.3118,23.3118,23.2257,23.258,48700.0
2009-12-07 14:40:00,43.2,43.23,43.08,43.1,26400.0,23.2634,23.2795,23.1988,23.2095,26400.0
2009-12-07 14:45:00,43.1,43.13,43.06,43.09,24300.0,23.2095,23.2257,23.188,23.2041,24300.0
2009-12-07 14:50:00,43.09,43.12,43.06,43.1,23500.0,23.2041,23.2203,23.188,23.2095,23500.0
2009-12-07 14:55:00,43.09,43.24,43.09,43.2,19700.0,23.2041,23.2849,23.2041,23.2634,19700.0
2009-12-07 15:00:00,43.21,43.23,43.08,43.19,40900.0,23.2688,23.2795,23.1988,23.258,40900.0
2009-12-07 15:05:00,43.18,43.33,43.16,43.33,22900.0,23.2526,23.3334,23.2418,23.3334,22900.0
2009-12-07 15:10:00,43.35,43.38,43.32,43.36,24500.0,23.3442,23.3603,23.328,23.3495,24500.0
2009-12-07 15:15:00,43.37,43.46,43.35,43.38,25600.0,23.3549,23.4034,23.3442,23.3603,25600.0
2009-12-07 15:20:00,43.4,43.4,43.34,43.34,12700.0,23.3711,23.3711,23.3388,23.3388,12700.0
2009-12-07 15:25:00,43.33,43.34,43.25,43.26,27100.0,23.3334,23.3388,23.2903,23.2957,27100.0
2009-12-07 15:30:00,43.26,43.4,43.19,43.38,34900.0,23.2957,23.3711,23.258,23.3603,34900.0
2009-12-07 15:35:00,43.4,43.42,43.27,43.3,16900.0,23.3711,23.3818,23.3011,23.3172,16900.0
2009-12-07 15:40:00,43.31,43.69,43.31,43.65,51200.0,23.3226,23.5272,23.3226,23.5057,51200.0
2009-12-07 15:45:00,43.65,43.65,43.45,43.47,49700.0,23.5057,23.5057,23.398,23.4088,49700.0
2009-12-07 15:50:00,43.46,43.52,43.41,43.47,36800.0,23.4034,23.4357,23.3765,23.4088,36800.0
2009-12-07 15:55:00,43.46,43.51,43.39,43.4,48300.0,23.4034,23.4303,23.3657,23.3711,48300.0
2009-12-08 09:30:00,43.01,43.15,43.0,43.06,37400.0,23.1611,23.2365,23.1557,23.188,37400.0
2009-12-08 09:35:00,43.13,43.26,42.94,43.16,33200.0,23.2257,23.2957,23.1234,23.2418,33200.0
2009-12-08 09:40:00,43.14,43.22,43.05,43.05,64100.0,23.2311,23.2741,23.1826,23.1826,64100.0
2009-12-08 09:45:00,43.01,43.39,42.99,43.35,39700.0,23.1611,23.3657,23.1503,23.3442,39700.0
2009-12-08 09:50:00,43.37,43.37,43.22,43.34,42400.0,23.3549,23.3549,23.2741,23.3388,42400.0
2009-12-08 09:55:00,43.35,43.4,43.26,43.32,26400.0,23.3442,23.3711,23.2957,23.328,26400.0
2009-12-08 10:00:00,43.3,43.35,43.2,43.33,27100.0,23.3172,23.3442,23.2634,23.3334,27100.0
2009-12-08 10:05:00,43.38,43.47,43.27,43.36,34700.0,23.3603,23.4088,23.3011,23.3495,34700.0
2009-12-08 10:10:00,43.37,43.51,43.34,43.44,44100.0,23.3549,23.4303,23.3388,23.3926,44100.0
2009-12-08 10:15:00,43.46,43.59,43.4,43.59,42100.0,23.4034,23.4734,23.3711,23.4734,42100.0
2009-12-08 10:20:00,43.59,43.84,43.59,43.7,73200.0,23.4734,23.608,23.4734,23.5326,73200.0
2009-12-08 10:25:00,43.72,43.75,43.64,43.7,32700.0,23.5434,23.5596,23.5003,23.5326,32700.0
2009-12-08 10:30:00,43.7,43.71,43.61,43.61,15500.0,23.5326,23.538,23.4842,23.4842,15500.0
2009-12-08 10:35:00,43.62,43.65,43.55,43.59,30700.0,23.4896,23.5057,23.4519,23.4734,30700.0
2009-12-08 10:40:00,43.58,43.61,43.51,43.51,16300.0,23.468,23.4842,23.4303,23.4303,16300.0
2009-12-08 10:45:00,43.51,43.53,43.38,43.44,31700.0,23.4303,23.4411,23.3603,23.3926,31700.0
2009-12-08 10:50:00,43.41,43.43,43.32,43.36,23600.0,23.3765,23.3872,23.328,23.3495,23600.0
2009-12-08 10:55:00,43.35,43.42,43.25,43.41,42900.0,23.3442,23.3818,23.2903,23.3765,42900.0
2009-12-08 11:00:00,43.4,43.5,43.38,43.47,29900.0,23.3711,23.4249,23.3603,23.4088,29900.0
2009-12-08 11:05:00,43.47,43.54,43.43,43.5,34500.0,23.4088,23.4465,23.3872,23.4249,34500.0
2009-12-08 11:10:00,43.49,43.52,43.46,43.47,23100.0,23.4195,23.4357,23.4034,23.4088,23100.0
2009-12-08 11:15:00,43.48,43.5,43.38,43.4,19100.0,23.4142,23.4249,23.3603,23.3711,19100.0
2009-12-08 11:20:00,43.4,43.45,43.39,43.41,16100.0,23.3711,23.398,23.3657,23.3765,16100.0
2009-12-08 11:25:00,43.4,43.51,43.38,43.49,31500.0,23.3711,23.4303,23.3603,23.4195,31500.0
2009-12-08 11:30:00,43.48,43.5,43.44,43.45,7300.0,23.4142,23.4249,23.3926,23.398,7300.0
2009-12-08 11:35:00,43.43,43.51,43.42,43.46,31800.0,23.3872,23.4303,23.3818,23.4034,31800.0
2009-12-08 11:40:00,43.49,43.6,43.48,43.51,28400.0,23.4195,23.4788,23.4142,23.4303,28400.0
2009-12-08 11:45:00,43.53,43.57,43.49,43.55,22600.0,23.4411,23.4626,23.4195,23.4519,22600.0
2009-12-08 11:50:00,43.56,43.58,43.43,43.47,20500.0,23.4572,23.468,23.3872,23.4088,20500.0
2009-12-08 11:55:00,43.46,43.47,43.39,43.42,20700.0,23.4034,23.4088,23.3657,23.3818,20700.0
2009-12-08 12:00:00,43.45,43.53,43.43,43.53,20100.0,23.398,23.4411,23.3872,23.4411,20100.0
2009-12-08 12:05:00,43.51,43.52,43.44,43.52,10300.0,23.4303,23.4357,23.3926,23.4357,10300.0
2009-12-08 12:10:00,43.53,43.55,43.47,43.5,20300.0,23.4411,23.4519,23.4088,23.4249,20300.0
2009-12-08 12:15:00,43.49,43.49,43.43,43.44,12500.0,23.4195,23.4195,23.3872,23.3926,12500.0
2009-12-08 12:20:00,43.45,43.49,43.42,43.48,11000.0,23.398,23.4195,23.3818,23.4142,11000.0
2009-12-08 12:25:00,43.47,43.47,43.39,43.46,17300.0,23.4088,23.4088,23.3657,23.4034,17300.0
2009-12-08 12:30:00,43.49,43.49,43.38,43.4,17500.0,23.4195,23.4195,23.3603,23.3711,17500.0
2009-12-08 12:35:00,43.4,43.44,43.36,43.44,8800.0,23.3711,23.3926,23.3495,23.3926,8800.0
2009-12-08 12:40:00,43.44,43.47,43.39,43.47,20700.0,23.3926,23.4088,23.3657,23.4088,20700.0
2009-12-08 12:45:00,43.48,43.51,43.47,43.51,7700.0,23.4142,23.4303,23.4088,23.4303,7700.0
2009-12-08 12:50:00,43.5,43.51,43.41,43.41,19100.0,23.4249,23.4303,23.3765,23.3765,19100.0
2009-12-08 12:55:00,43.42,43.53,43.42,43.53,36700.0,23.3818,23.4411,23.3818,23.4411,36700.0
2009-12-08 13:00:00,43.53,43.58,43.52,43.56,11700.0,23.4411,23.468,23.4357,23.4572,11700.0
2009-12-08 13:05:00,43.57,43.58,43.52,43.55,5100.0,23.4626,23.468,23.4357,23.4519,5100.0
2009-12-08 13:10:00,43.54,43.54,43.43,43.47,19100.0,23.4465,23.4465,23.3872,23.4088,19100.0
2009-12-08 13:15:00,43.49,43.52,43.45,43.48,9700.0,23.4195,23.4357,23.398,23.4142,9700.0
2009-12-08 13:20:00,43.49,43.49,43.4,43.44,22600.0,23.4195,23.4195,23.3711,23.3926,22600.0
2009-12-08 13:25:00,43.41,43.47,43.39,43.41,7200.0,23.3765,23.4088,23.3657,23.3765,7200.0
2009-12-08 13:30:00,43.39,43.44,43.38,43.4,15200.0,23.3657,23.3926,23.3603,23.3711,15200.0
2009-12-08 13:35:00,43.41,43.43,43.33,43.35,15100.0,23.3765,23.3872,23.3334,23.3442,15100.0
2009-12-08 13:40:00,43.34,43.46,43.33,43.35,31300.0,23.3388,23.4034,23.3334,23.3442,31300.0
2009-12-08 13:45:00,43.35,43.45,43.33,43.39,22600.0,23.3442,23.398,23.3334,23.3657,22600.0
2009-12-08 13:50:00,43.39,43.43,43.37,43.38,13600.0,23.3657,23.3872,23.3549,23.3603,13600.0
2009-12-08 13:55:00,43.38,43.4,43.33,43.38,11100.0,23.3603,23.3711,23.3334,23.3603,11100.0
2009-12-08 14:00:00,43.4,43.4,43.33,43.36,8000.0,23.3711,23.3711,23.3334,23.3495,8000.0
2009-12-08 14:05:00,43.35,43.44,43.35,43.42,11100.0,23.3442,23.3926,23.3442,23.3818,11100.0
2009-12-08 14:10:00,43.4,43.42,43.34,43.42,25400.0,23.3711,23.3818,23.3388,23.3818,25400.0
2009-12-08 14:15:00,43.42,43.43,43.33,43.38,15600.0,23.3818,23.3872,23.3334,23.3603,15600.0
2009-12-08 14:20:00,43.37,43.38,43.28,43.35,38800.0,23.3549,23.3603,23.3065,23.3442,38800.0
2009-12-08 14:25:00,43.33,43.39,43.29,43.36,29500.0,23.3334,23.3657,23.3118,23.3495,29500.0
2009-12-08 14:30:00,43.37,43.38,43.34,43.37,15900.0,23.3549,23.3603,23.3388,23.3549,15900.0
2009-12-08 14:35:00,43.38,43.38,43.29,43.36,21400.0,23.3603,23.3603,23.3118,23.3495,21400.0
2009-12-08 14:40:00,43.36,43.38,43.31,43.33,22000.0,23.3495,23.3603,23.3226,23.3334,22000.0
2009-12-08 14:45:00,43.33,43.33,43.23,43.26,19200.0,23.3334,23.3334,23.2795,23.2957,19200.0
2009-12-08 14:50:00,43.25,43.25,43.06,43.07,41400.0,23.2903,23.2903,23.188,23.1934,41400.0
2009-12-08 14:55:00,43.07,43.11,43.03,43.09,34000.0,23.1934,23.2149,23.1718,23.2041,34000.0
2009-12-08 15:00:00,43.09,43.11,43.06,43.09,13000.0,23.2041,23.2149,23.188,23.2041,13000.0
2009-12-08 15:05:00,43.1,43.17,43.08,43.17,23000.0,23.2095,23.2472,23.1988,23.2472,23000.0
2009-12-08 15:10:00,43.2,43.22,43.11,43.16,44400.0,23.2634,23.2741,23.2149,23.2418,44400.0
2009-12-08 15:15:00,43.16,43.18,43.13,43.16,17400.0,23.2418,23.2526,23.2257,23.2418,17400.0
2009-12-08 15:20:00,43.16,43.21,43.12,43.19,30100.0,23.2418,23.2688,23.2203,23.258,30100.0
2009-12-08 15:25:00,43.17,43.22,43.17,43.19,28500.0,23.2472,23.2741,23.2472,23.258,28500.0
2009-12-08 15:30:00,43.16,43.22,43.1,43.1,32300.0,23.2418,23.2741,23.2095,23.2095,32300.0
2009-12-08 15:35:00,43.09,43.17,43.08,43.11,55100.0,23.2041,23.2472,23.1988,23.2149,55100.0
2009-12-08 15:40:00,43.12,43.22,43.12,43.2,30700.0,23.2203,23.2741,23.2203,23.2634,30700.0
2009-12-08 15:45:00,43.19,43.19,43.11,43.18,26600.0,23.258,23.258,23.2149,23.2526,26600.0
2009-12-08 15:50:00,43.17,43.17,43.06,43.15,50800.0,23.2472,23.2472,23.188,23.2365,50800.0
2009-12-08 15:55:00,43.14,43.19,43.1,43.14,32500.0,23.2311,23.258,23.2095,23.2311,32500.0
2009-12-09 09:30:00,43.26,43.34,43.24,43.25,42800.0,23.2957,23.3388,23.2849,23.2903,42800.0
2009-12-09 09:35:00,43.2,43.21,43.0,43.06,41300.0,23.2634,23.2688,23.1557,23.188,41300.0
2009-12-09 09:40:00,43.04,43.17,43.0,43.15,37900.0,23.1772,23.2472,23.1557,23.2365,37900.0
2009-12-09 09:45:00,43.15,43.16,42.99,43.04,28300.0,23.2365,23.2418,23.1503,23.1772,28300.0
2009-12-09 09:50:00,43.03,43.22,42.99,43.18,10000.0,23.1718,23.2741,23.1503,23.2526,10000.0
2009-12-09 09:55:00,43.17,43.19,43.11,43.14,10500.0,23.2472,23.258,23.2149,23.2311,10500.0
2009-12-09 10:00:00,43.12,43.2,43.11,43.13,18500.0,23.2203,23.2634,23.2149,23.2257,18500.0
2009-12-09 10:05:00,43.1,43.13,43.06,43.11,20700.0,23.2095,23.2257,23.188,23.2149,20700.0
2009-12-09 10:10:00,43.12,43.14,43.07,43.12,15000.0,23.2203,23.2311,23.1934,23.2203,15000.0
2009-12-09 10:15:00,43.13,43.2,43.11,43.17,24400.0,23.2257,23.2634,23.2149,23.2472,24400.0
2009-12-09 10:20:00,43.16,43.18,43.1,43.12,12700.0,23.2418,23.2526,23.2095,23.2203,12700.0
2009-12-09 10:25:00,43.11,43.15,43.1,43.15,18600.0,23.2149,23.2365,23.2095,23.2365,18600.0
2009-12-09 10:30:00,43.15,43.19,43.09,43.13,64100.0,23.2365,23.258,23.2041,23.2257,64100.0
2009-12-09 10:35:00,43.14,43.22,43.12,43.22,31900.0,23.2311,23.2741,23.2203,23.2741,31900.0
2009-12-09 10:40:00,43.23,43.42,43.22,43.37,40900.0,23.2795,23.3818,23.2741,23.3549,40900.0
2009-12-09 10:45:00,43.34,43.45,43.34,43.42,31200.0,23.3388,23.398,23.3388,23.3818,31200.0
2009-12-09 10:50:00,43.42,43.47,43.34,43.38,27300.0,23.3818,23.4088,23.3388,23.3603,27300.0
2009-12-09 10:55:00,43.38,43.39,43.29,43.31,12500.0,23.3603,23.3657,23.3118,23.3226,12500.0
2009-12-09 11:00:00,43.31,43.35,43.29,43.33,29100.0,23.3226,23.3442,23.3118,23.3334,29100.0
2009-12-09 11:05:00,43.34,43.37,43.3,43.32,26100.0,23.3388,23.3549,23.3172,23.328,26100.0
2009-12-09 11:10:00,43.32,43.33,43.28,43.3,4400.0,23.328,23.3334,23.3065,23.3172,4400.0
2009-12-09 11:15:00,43.31,43.32,43.27,43.28,28200.0,23.3226,23.328,23.3011,23.3065,28200.0
2009-12-09 11:20:00,43.28,43.31,43.24,43.26,23000.0,23.3065,23.3226,23.2849,23.2957,23000.0
2009-12-09 11:25:00,43.26,43.27,43.22,43.23,8500.0,23.2957,23.3011,23.2741,23.2795,8500.0
2009-12-09 11:30:00,43.22,43.26,43.22,43.23,9700.0,23.2741,23.2957,23.2741,23.2795,9700.0
2009-12-09 11:35:00,43.23,43.27,43.17,43.26,37500.0,23.2795,23.3011,23.2472,23.2957,37500.0
2009-12-09 11:40:00,43.26,43.29,43.24,43.27,12700.0,23.2957,23.3118,23.2849,23.3011,12700.0
2009-12-09 11:45:00,43.25,43.27,43.23,43.24,22700.0,23.2903,23.3011,23.2795,23.2849,22700.0
2009-12-09 11:50:00,43.25,43.26,43.21,43.24,13500.0,23.2903,23.2957,23.2688,23.2849,13500.0
2009-12-09 11:55:00,43.25,43.26,43.19,43.23,12800.0,23.2903,23.2957,23.258,23.2795,12800.0
2009-12-09 12:00:00,43.24,43.24,43.17,43.19,21500.0,23.2849,23.2849,23.2472,23.258,21500.0
2009-12-09 12:05:00,43.18,43.25,43.18,43.21,15000.0,23.2526,23.2903,23.2526,23.2688,15000.0
2009-12-09 12:10:00,43.21,43.24,43.18,43.19,21400.0,23.2688,23.2849,23.2526,23.258,21400.0
2009-12-09 12:15:00,43.19,43.19,43.1,43.11,7900.0,23.258,23.258,23.2095,23.2149,7900.0
2009-12-09 12:20:00,43.1,43.1,43.04,43.05,23000.0,23.2095,23.2095,23.1772,23.1826,23000.0
2009-12-09 12:25:00,43.06,43.11,43.04,43.08,30400.0,23.188,23.2149,23.1772,23.1988,30400.0
2009-12-09 12:30:00,43.07,43.1,43.07,43.1,8500.0,23.1934,23.2095,23.1934,23.2095,8500.0
2009-12-09 12:35:00,43.11,43.14,43.07,43.07,30700.0,23.2149,23.2311,23.1934,23.1934,30700.0
2009-12-09 12:40:00,43.07,43.1,43.04,43.06,21600.0,23.1934,23.2095,23.1772,23.188,21600.0
2009-12-09 12:45:00,43.06,43.08,43.04,43.06,35200.0,23.188,23.1988,23.1772,23.188,35200.0
2009-12-09 12:50:00,43.05,43.11,43.05,43.1,24800.0,23.1826,23.2149,23.1826,23.2095,24800.0
2009-12-09 12:55:00,43.11,43.22,43.11,43.2,23800.0,23.2149,23.2741,23.2149,23.2634,23800.0
2009-12-09 13:00:00,43.21,43.22,43.12,43.16,54100.0,23.2688,23.2741,23.2203,23.2418,54100.0
2009-12-09 13:05:00,43.18,43.24,43.13,43.24,16500.0,23.2526,23.2849,23.2257,23.2849,16500.0
2009-12-09 13:10:00,43.24,43.25,43.2,43.25,7800.0,23.2849,23.2903,23.2634,23.2903,7800.0
2009-12-09 13:15:00,43.26,43.26,43.21,43.23,6100.0,23.2957,23.2957,23.2688,23.2795,6100.0
2009-12-09 13:20:00,43.2,43.2,43.12,43.12,19500.0,23.2634,23.2634,23.2203,23.2203,19500.0
2009-12-09 13:25:00,43.13,43.19,43.11,43.15,31900.0,23.2257,23.258,23.2149,23.2365,31900.0
2009-12-09 13:30:00,43.15,43.16,43.1,43.11,22400.0,23.2365,23.2418,23.2095,23.2149,22400.0
2009-12-09 13:35:00,43.1,43.14,43.09,43.09,14700.0,23.2095,23.2311,23.2041,23.2041,14700.0
2009-12-09 13:40:00,43.1,43.12,43.02,43.04,33900.0,23.2095,23.2203,23.1664,23.1772,33900.0
2009-12-09 13:45:00,43.09,43.1,43.02,43.05,26100.0,23.2041,23.2095,23.1664,23.1826,26100.0
2009-12-09 13:50:00,43.06,43.1,43.04,43.08,28200.0,23.188,23.2095,23.1772,23.1988,28200.0
2009-12-09 13:55:00,43.1,43.1,43.03,43.07,29100.0,23.2095,23.2095,23.1718,23.1934,29100.0
2009-12-09 14:00:00,43.05,43.12,43.05,43.1,35200.0,23.1826,23.2203,23.1826,23.2095,35200.0
2009-12-09 14:05:00,43.1,43.15,43.09,43.13,13500.0,23.2095,23.2365,23.2041,23.2257,13500.0
2009-12-09 14:10:00,43.13,43.14,43.11,43.13,7900.0,23.2257,23.2311,23.2149,23.2257,7900.0
2009-12-09 14:15:00,43.13,43.18,43.13,43.14,8500.0,23.2257,23.2526,23.2257,23.2311,8500.0
2009-12-09 14:20:00,43.16,43.19,43.13,43.15,24800.0,23.2418,23.258,23.2257,23.2365,24800.0
2009-12-09 14:25:00,43.14,43.14,43.04,43.08,26400.0,23.2311,23.2311,23.1772,23.1988,26400.0
2009-12-09 14:30:00,43.07,43.12,43.07,43.1,15000.0,23.1934,23.2203,23.1934,23.2095,15000.0
2009-12-09 14:35:00,43.1,43.19,43.1,43.15,33700.0,23.2095,23.258,23.2095,23.2365,33700.0
2009-12-09 14:40:00,43.16,43.18,43.12,43.17,16500.0,23.2418,23.2526,23.2203,23.2472,16500.0
2009-12-09 14:45:00,43.17,43.19,43.16,43.16,6800.0,23.2472,23.258,23.2418,23.2418,6800.0
2009-12-09 14:50:00,43.17,43.26,43.17,43.24,18600.0,23.2472,23.2957,23.2472,23.2849,18600.0
2009-12-09 14:55:00,43.24,43.27,43.21,43.22,13000.0,23.2849,23.3011,23.2688,23.2741,13000.0
2009-12-09 15:00:00,43.2,43.32,43.19,43.28,29200.0,23.2634,23.328,23.258,23.3065,29200.0
2009-12-09 15:05:00,43.3,43.41,43.29,43.37,31400.0,23.3172,23.3765,23.3118,23.3549,31400.0
2009-12-09 15:10:00,43.36,43.43,43.35,43.42,35000.0,23.3495,23.3872,23.3442,23.3818,35000.0
2009-12-09 15:15:00,43.42,43.46,43.38,43.43,32200.0,23.3818,23.4034,23.3603,23.3872,32200.0
2009-12-09 15:20:00,43.43,43.49,43.41,43.42,35700.0,23.3872,23.4195,23.3765,23.3818,35700.0
2009-12-09 15:25:00,43.41,43.43,43.33,43.33,44700.0,23.3765,23.3872,23.3334,23.3334,44700.0
2009-12-09 15:30:00,43.35,43.35,43.27,43.31,17300.0,23.3442,23.3442,23.3011,23.3226,17300.0
2009-12-09 15:35:00,43.31,43.33,43.18,43.19,35100.0,23.3226,23.3334,23.2526,23.258,35100.0
2009-12-09 15:40:00,43.18,43.18,43.05,43.05,36800.0,23.2526,23.2526,23.1826,23.1826,36800.0
2009-12-09 15:45:00,43.04,43.12,43.02,43.05,20000.0,23.1772,23.2203,23.1664,23.1826,20000.0
2009-12-09 15:50:00,43.03,43.09,42.97,43.08,63700.0,23.1718,23.2041,23.1395,23.1988,63700.0
2009-12-09 15:55:00,43.08,43.09,43.05,43.09,14000.0,23.1988,23.2041,23.1826,23.2041,14000.0
2009-12-10 09:30:00,43.27,43.37,43.2,43.33,36400.0,23.3011,23.3549,23.2634,23.3334,36400.0
2009-12-10 09:35:00,43.27,43.41,43.27,43.34,19400.0,23.3011,23.3765,23.3011,23.3388,19400.0
2009-12-10 09:40:00,43.34,43.41,43.27,43.3,17800.0,23.3388,23.3765,23.3011,23.3172,17800.0
2009-12-10 09:45:00,43.31,43.32,43.15,43.15,32900.0,23.3226,23.328,23.2365,23.2365,32900.0
2009-12-10 09:50:00,43.16,43.17,42.9,42.92,22500.0,23.2418,23.2472,23.1018,23.1126,22500.0
2009-12-10 09:55:00,42.92,43.04,42.92,42.97,22800.0,23.1126,23.1772,23.1126,23.1395,22800.0
2009-12-10 10:00:00,42.99,42.99,42.87,42.91,20400.0,23.1503,23.1503,23.0857,23.1072,20400.0
2009-12-10 10:05:00,42.92,43.05,42.89,43.02,36900.0,23.1126,23.1826,23.0964,23.1664,36900.0
2009-12-10 10:10:00,43.02,43.1,42.96,43.05,25900.0,23.1664,23.2095,23.1341,23.1826,25900.0
2009-12-10 10:15:00,43.06,43.09,43.0,43.05,38400.0,23.188,23.2041,23.1557,23.1826,38400.0
2009-12-10 10:20:00,43.03,43.07,43.0,43.07,18400.0,23.1718,23.1934,23.1557,23.1934,18400.0
2009-12-10 10:25:00,43.04,43.11,43.03,43.08,19800.0,23.1772,23.2149,23.1718,23.1988,19800.0
2009-12-10 10:30:00,43.08,43.11,43.05,43.06,18700.0,23.1988,23.2149,23.1826,23.188,18700.0
2009-12-10 10:35:00,43.07,43.08,43.02,43.07,8300.0,23.1934,23.1988,23.1664,23.1934,8300.0
2009-12-10 10:40:00,43.08,43.16,43.05,43.07,24700.0,23.1988,23.2418,23.1826,23.1934,24700.0
2009-12-10 10:45:00,43.06,43.1,43.03,43.06,9000.0,23.188,23.2095,23.1718,23.188,9000.0
2009-12-10 10:50:00,43.07,43.08,43.01,43.05,15500.0,23.1934,23.1988,23.1611,23.1826,15500.0
2009-12-10 10:55:00,43.05,43.1,43.03,43.1,15600.0,23.1826,23.2095,23.1718,23.2095,15600.0
2009-12-10 11:00:00,43.09,43.09,43.04,43.06,5300.0,23.2041,23.2041,23.1772,23.188,5300.0
2009-12-10 11:05:00,43.06,43.06,43.01,43.03,11300.0,23.188,23.188,23.1611,23.1718,11300.0
2009-12-10 11:10:00,43.04,43.05,43.0,43.03,15700.0,23.1772,23.1826,23.1557,23.1718,15700.0
2009-12-10 11:15:00,43.01,43.1,43.01,43.04,35100.0,23.1611,23.2095,23.1611,23.1772,35100.0
2009-12-10 11:20:00,43.05,43.06,43.01,43.04,7800.0,23.1826,23.188,23.1611,23.1772,7800.0
2009-12-10 11:25:00,43.04,43.04,42.98,43.0,18300.0,23.1772,23.1772,23.1449,23.1557,18300.0
2009-12-10 11:30:00,43.0,43.0,42.96,42.97,16800.0,23.1557,23.1557,23.1341,23.1395,16800.0
2009-12-10 11:35:00,42.97,42.99,42.94,42.98,11300.0,23.1395,23.1503,23.1234,23.1449,11300.0
2009-12-10 11:40:00,42.98,43.0,42.97,42.98,11700.0,23.1449,23.1557,23.1395,23.1449,11700.0
2009-12-10 11:45:00,42.98,43.01,42.96,42.97,22000.0,23.1449,23.1611,23.1341,23.1395,22000.0
2009-12-10 11:50:00,42.97,43.01,42.94,43.01,23300.0,23.1395,23.1611,23.1234,23.1611,23300.0
2009-12-10 11:55:00,42.99,43.02,42.98,43.02,7000.0,23.1503,23.1664,23.1449,23.1664,7000.0
2009-12-10 12:00:00,43.01,43.05,43.01,43.04,11100.0,23.1611,23.1826,23.1611,23.1772,11100.0
2009-12-10 12:05:00,43.04,43.11,43.03,43.08,29700.0,23.1772,23.2149,23.1718,23.1988,29700.0
2009-12-10 12:10:00,43.08,43.1,43.02,43.04,36400.0,23.1988,23.2095,23.1664,23.1772,36400.0
2009-12-10 12:15:00,43.03,43.05,43.0,43.04,20800.0,23.1718,23.1826,23.1557,23.1772,20800.0
2009-12-10 12:20:00,43.03,43.06,43.03,43.06,10600.0,23.1718,23.188,23.1718,23.188,10600.0
2009-12-10 12:25:00,43.07,43.11,43.06,43.1,14000.0,23.1934,23.2149,23.188,23.2095,14000.0
2009-12-10 12:30:00,43.11,43.11,43.08,43.1,11200.0,23.2149,23.2149,23.1988,23.2095,11200.0
2009-12-10 12:35:00,43.1,43.12,43.05,43.11,13000.0,23.2095,23.2203,23.1826,23.2149,13000.0
2009-12-10 12:40:00,43.1,43.12,43.09,43.09,17600.0,23.2095,23.2203,23.2041,23.2041,17600.0
2009-12-10 12:45:00,43.09,43.13,43.09,43.11,11300.0,23.2041,23.2257,23.2041,23.2149,11300.0
2009-12-10 12:50:00,43.11,43.12,43.09,43.1,7900.0,23.2149,23.2203,23.2041,23.2095,7900.0
2009-12-10 12:55:00,43.1,43.11,43.08,43.09,10600.0,23.2095,23.2149,23.1988,23.2041,10600.0
2009-12-10 13:00:00,43.09,43.09,43.01,43.03,41300.0,23.2041,23.2041,23.1611,23.1718,41300.0
2009-12-10 13:05:00,43.02,43.09,43.01,43.02,21700.0,23.1664,23.2041,23.1611,23.1664,21700.0
2009-12-10 13:10:00,43.01,43.04,42.95,42.95,37000.0,23.1611,23.1772,23.1288,23.1288,37000.0
2009-12-10 13:15:00,42.93,42.95,42.89,42.89,29900.0,23.118,23.1288,23.0964,23.0964,29900.0
2009-12-10 13:20:00,42.9,42.91,42.87,42.89,23300.0,23.1018,23.1072,23.0857,23.0964,23300.0
2009-12-10 13:25:00,42.9,42.9,42.88,42.9,8600.0,23.1018,23.1018,23.0911,23.1018,8600.0
2009-12-10 13:30:00,42.89,42.91,42.89,42.9,7500.0,23.0964,23.1072,23.0964,23.1018,7500.0
2009-12-10 13:35:00,42.91,42.96,42.91,42.96,7900.0,23.1072,23.1341,23.1072,23.1341,7900.0
2009-12-10 13:40:00,42.96,42.98,42.92,42.97,12500.0,23.1341,23.1449,23.1126,23.1395,12500.0
2009-12-10 13:45:00,42.97,42.97,42.92,42.95,11700.0,23.1395,23.1395,23.1126,23.1288,11700.0
2009-12-10 13:50:00,42.96,42.97,42.91,42.93,17700.0,23.1341,23.1395,23.1072,23.118,17700.0
2009-12-10 13:55:00,42.91,42.94,42.9,42.93,18300.0,23.1072,23.1234,23.1018,23.118,18300.0
2009-12-10 14:00:00,42.94,42.94,42.9,42.92,7500.0,23.1234,23.1234,23.1018,23.1126,7500.0
2009-12-10 14:05:00,42.93,42.95,42.91,42.92,7200.0,23.118,23.1288,23.1072,23.1126,7200.0
2009-12-10 14:10:00,42.91,42.93,42.91,42.92,9000.0,23.1072,23.118,23.1072,23.1126,9000.0
2009-12-10 14:15:00,42.93,42.95,42.92,42.94,9600.0,23.118,23.1288,23.1126,23.1234,9600.0
2009-12-10 14:20:00,42.95,42.96,42.94,42.95,14000.0,23.1288,23.1341,23.1234,23.1288,14000.0
2009-12-10 14:25:00,42.97,42.98,42.96,42.97,20300.0,23.1395,23.1449,23.1341,23.1395,20300.0
2009-12-10 14:30:00,42.98,43.0,42.97,43.0,20000.0,23.1449,23.1557,23.1395,23.1557,20000.0
2009-12-10 14:35:00,42.99,43.0,42.96,42.96,15800.0,23.1503,23.1557,23.1341,23.1341,15800.0
2009-12-10 14:40:00,42.97,42.98,42.93,42.94,26300.0,23.1395,23.1449,23.118,23.1234,26300.0
2009-12-10 14:45:00,42.95,42.96,42.92,42.92,13000.0,23.1288,23.1341,23.1126,23.1126,13000.0
2009-12-10 14:50:00,42.93,42.94,42.92,42.92,5600.0,23.118,23.1234,23.1126,23.1126,5600.0
2009-12-10 14:55:00,42.92,42.94,42.91,42.91,8900.0,23.1126,23.1234,23.1072,23.1072,8900.0
2009-12-10 15:00:00,42.91,42.92,42.87,42.87,11500.0,23.1072,23.1126,23.0857,23.0857,11500.0
2009-12-10 15:05:00,42.86,42.9,42.83,42.83,38300.0,23.0803,23.1018,23.0641,23.0641,38300.0
2009-12-10 15:10:00,42.84,42.88,42.84,42.85,21800.0,23.0695,23.0911,23.0695,23.0749,21800.0
2009-12-10 15:15:00,42.85,42.86,42.82,42.82,14300.0,23.0749,23.0803,23.0587,23.0587,14300.0
2009-12-10 15:20:00,42.81,42.82,42.73,42.73,17800.0,23.0534,23.0587,23.0103,23.0103,17800.0
2009-12-10 15:25:00,42.73,42.74,42.63,42.67,52400.0,23.0103,23.0157,22.9564,22.978,52400.0
2009-12-10 15:30:00,42.67,42.77,42.66,42.76,36300.0,22.978,23.0318,22.9726,23.0264,36300.0
2009-12-10 15:35:00,42.76,42.85,42.74,42.85,13200.0,23.0264,23.0749,23.0157,23.0749,13200.0
2009-12-10 15:40:00,42.85,42.87,42.82,42.84,14600.0,23.0749,23.0857,23.0587,23.0695,14600.0
2009-12-10 15:45:00,42.85,42.94,42.84,42.94,18300.0,23.0749,23.1234,23.0695,23.1234,18300.0
2009-12-10 15:50:00,42.94,42.94,42.86,42.93,34200.0,23.1234,23.1234,23.0803,23.118,34200.0
2009-12-10 15:55:00,42.93,42.93,42.87,42.93,41800.0,23.118,23.118,23.0857,23.118,41800.0
2009-12-11 09:30:00,43.04,43.2,42.98,43.15,74300.0,23.1772,23.2634,23.1449,23.2365,74300.0
2009-12-11 09:35:00,43.13,43.23,43.13,43.15,25600.0,23.2257,23.2795,23.2257,23.2365,25600.0
2009-12-11 09:40:00,43.14,43.18,43.04,43.05,30800.0,23.2311,23.2526,23.1772,23.1826,30800.0
2009-12-11 09:45:00,43.07,43.08,42.92,42.93,35100.0,23.1934,23.1988,23.1126,23.118,35100.0
2009-12-11 09:50:00,42.91,43.18,42.91,43.17,27600.0,23.1072,23.2526,23.1072,23.2472,27600.0
2009-12-11 09:55:00,43.12,43.2,43.0,43.06,28500.0,23.2203,23.2634,23.1557,23.188,28500.0
2009-12-11 10:00:00,43.09,43.11,43.0,43.0,23800.0,23.2041,23.2149,23.1557,23.1557,23800.0
2009-12-11 10:05:00,43.02,43.05,42.96,43.03,27600.0,23.1664,23.1826,23.1341,23.1718,27600.0
2009-12-11 10:10:00,43.04,43.08,42.99,43.05,24900.0,23.1772,23.1988,23.1503,23.1826,24900.0
2009-12-11 10:15:00,43.05,43.09,43.01,43.08,29700.0,23.1826,23.2041,23.1611,23.1988,29700.0
2009-12-11 10:20:00,43.1,43.17,43.07,43.15,25500.0,23.2095,23.2472,23.1934,23.2365,25500.0
2009-12-11 10:25:00,43.16,43.19,43.12,43.17,20500.0,23.2418,23.258,23.2203,23.2472,20500.0
2009-12-11 10:30:00,43.19,43.21,43.16,43.17,35300.0,23.258,23.2688,23.2418,23.2472,35300.0
2009-12-11 10:35:00,43.19,43.21,43.16,43.19,18900.0,23.258,23.2688,23.2418,23.258,18900.0
2009-12-11 10:40:00,43.18,43.21,43.15,43.21,11200.0,23.2526,23.2688,23.2365,23.2688,11200.0
2009-12-11 10:45:00,43.21,43.29,43.2,43.25,44300.0,23.2688,23.3118,23.2634,23.2903,44300.0
2009-12-11 10:50:00,43.25,43.29,43.24,43.26,14200.0,23.2903,23.3118,23.2849,23.2957,14200.0
2009-12-11 10:55:00,43.25,43.29,43.22,43.25,23700.0,23.2903,23.3118,23.2741,23.2903,23700.0
2009-12-11 11:00:00,43.24,43.25,43.15,43.17,17400.0,23.2849,23.2903,23.2365,23.2472,17400.0
2009-12-11 11:05:00,43.14,43.14,43.08,43.12,9400.0,23.2311,23.2311,23.1988,23.2203,9400.0
2009-12-11 11:10:00,43.12,43.16,43.12,43.15,33200.0,23.2203,23.2418,23.2203,23.2365,33200.0
2009-12-11 11:15:00,43.16,43.18,43.13,43.13,24800.0,23.2418,23.2526,23.2257,23.2257,24800.0
2009-12-11 11:20:00,43.13,43.13,43.05,43.05,43300.0,23.2257,23.2257,23.1826,23.1826,43300.0
2009-12-11 11:25:00,43.05,43.06,43.0,43.0,24600.0,23.1826,23.188,23.1557,23.1557,24600.0
2009-12-11 11:30:00,43.0,43.04,43.0,43.03,18100.0,23.1557,23.1772,23.1557,23.1718,18100.0
2009-12-11 11:35:00,43.02,43.03,42.98,42.98,18100.0,23.1664,23.1718,23.1449,23.1449,18100.0
2009-12-11 11:40:00,42.97,42.99,42.93,42.96,24900.0,23.1395,23.1503,23.118,23.1341,24900.0
2009-12-11 11:45:00,42.95,42.98,42.92,42.94,17100.0,23.1288,23.1449,23.1126,23.1234,17100.0
2009-12-11 11:50:00,42.94,42.98,42.92,42.95,23300.0,23.1234,23.1449,23.1126,23.1288,23300.0
2009-12-11 11:55:00,42.94,43.0,42.92,42.98,16500.0,23.1234,23.1557,23.1126,23.1449,16500.0
2009-12-11 12:00:00,42.99,43.04,42.99,43.02,4200.0,23.1503,23.1772,23.1503,23.1664,4200.0
2009-12-11 12:05:00,43.04,43.13,43.04,43.12,17900.0,23.1772,23.2257,23.1772,23.2203,17900.0
2009-12-11 12:10:00,43.12,43.15,43.11,43.12,9000.0,23.2203,23.2365,23.2149,23.2203,9000.0
2009-12-11 12:15:00,43.11,43.12,43.09,43.1,7700.0,23.2149,23.2203,23.2041,23.2095,7700.0
2009-12-11 12:20:00,43.11,43.13,43.1,43.12,7600.0,23.2149,23.2257,23.2095,23.2203,7600.0
2009-12-11 12:25:00,43.12,43.13,43.11,43.12,6100.0,23.2203,23.2257,23.2149,23.2203,6100.0
2009-12-11 12:30:00,43.12,43.15,43.1,43.15,10300.0,23.2203,23.2365,23.2095,23.2365,10300.0
2009-12-11 12:35:00,43.13,43.14,43.12,43.14,9600.0,23.2257,23.2311,23.2203,23.2311,9600.0
2009-12-11 12:40:00,43.13,43.14,43.11,43.11,4000.0,23.2257,23.2311,23.2149,23.2149,4000.0
2009-12-11 12:45:00,43.1,43.12,43.07,43.11,11100.0,23.2095,23.2203,23.1934,23.2149,11100.0
2009-12-11 12:50:00,43.11,43.16,43.11,43.16,11000.0,23.2149,23.2418,23.2149,23.2418,11000.0
2009-12-11 12:55:00,43.15,43.18,43.15,43.18,12300.0,23.2365,23.2526,23.2365,23.2526,12300.0
2009-12-11 13:00:00,43.18,43.19,43.14,43.15,10900.0,23.2526,23.258,23.2311,23.2365,10900.0
2009-12-11 13:05:00,43.13,43.16,43.12,43.16,5600.0,23.2257,23.2418,23.2203,23.2418,5600.0
2009-12-11 13:10:00,43.16,43.16,43.15,43.15,2500.0,23.2418,23.2418,23.2365,23.2365,2500.0
2009-12-11 13:15:00,43.15,43.18,43.15,43.18,8400.0,23.2365,23.2526,23.2365,23.2526,8400.0
2009-12-11 13:20:00,43.18,43.18,43.15,43.18,4300.0,23.2526,23.2526,23.2365,23.2526,4300.0
2009-12-11 13:25:00,43.17,43.17,43.14,43.16,8200.0,23.2472,23.2472,23.2311,23.2418,8200.0
2009-12-11 13:30:00,43.16,43.16,43.14,43.16,7400.0,23.2418,23.2418,23.2311,23.2418,7400.0
2009-12-11 13:35:00,43.14,43.18,43.14,43.16,8300.0,23.2311,23.2526,23.2311,23.2418,8300.0
2009-12-11 13:40:00,43.17,43.17,43.12,43.12,9000.0,23.2472,23.2472,23.2203,23.2203,9000.0
2009-12-11 13:45:00,43.13,43.16,43.11,43.12,13200.0,23.2257,23.2418,23.2149,23.2203,13200.0
2009-12-11 13:50:00,43.12,43.21,43.12,43.19,15800.0,23.2203,23.2688,23.2203,23.258,15800.0
2009-12-11 13:55:00,43.19,43.24,43.19,43.23,22700.0,23.258,23.2849,23.258,23.2795,22700.0
2009-12-11 14:00:00,43.23,43.26,43.22,43.26,26800.0,23.2795,23.2957,23.2741,23.2957,26800.0
2009-12-11 14:05:00,43.25,43.34,43.25,43.33,20900.0,23.2903,23.3388,23.2903,23.3334,20900.0
2009-12-11 14:10:00,43.3,43.33,43.27,43.27,11500.0,23.3172,23.3334,23.3011,23.3011,11500.0
2009-12-11 14:15:00,43.27,43.28,43.27,43.28,300.0,23.3011,23.3065,23.3011,23.3065,300.0
2009-12-11 14:20:00,43.26,43.28,43.25,43.25,20500.0,23.2957,23.3065,23.2903,23.2903,20500.0
2009-12-11 14:25:00,43.25,43.26,43.24,43.25,7300.0,23.2903,23.2957,23.2849,23.2903,7300.0
2009-12-11 14:30:00,43.26,43.27,43.25,43.25,10700.0,23.2957,23.3011,23.2903,23.2903,10700.0
2009-12-11 14:35:00,43.25,43.27,43.24,43.27,4700.0,23.2903,23.3011,23.2849,23.3011,4700.0
2009-12-11 14:40:00,43.25,43.31,43.24,43.27,37700.0,23.2903,23.3226,23.2849,23.3011,37700.0
2009-12-11 14:45:00,43.29,43.31,43.26,43.27,18600.0,23.3118,23.3226,23.2957,23.3011,18600.0
2009-12-11 14:50:00,43.27,43.31,43.27,43.29,10500.0,23.3011,23.3226,23.3011,23.3118,10500.0
2009-12-11 14:55:00,43.3,43.31,43.28,43.3,12500.0,23.3172,23.3226,23.3065,23.3172,12500.0
2009-12-11 15:00:00,43.29,43.32,43.28,43.32,9700.0,23.3118,23.328,23.3065,23.328,9700.0
2009-12-11 15:05:00,43.33,43.35,43.32,43.35,2600.0,23.3334,23.3442,23.328,23.3442,2600.0
2009-12-11 15:10:00,43.35,43.4,43.35,43.4,13200.0,23.3442,23.3711,23.3442,23.3711,13200.0
2009-12-11 15:15:00,43.4,43.4,43.37,43.37,23400.0,23.3711,23.3711,23.3549,23.3549,23400.0
2009-12-11 15:20:00,43.37,43.4,43.36,43.38,25400.0,23.3549,23.3711,23.3495,23.3603,25400.0
2009-12-11 15:25:00,43.4,43.47,43.4,43.46,16200.0,23.3711,23.4088,23.3711,23.4034,16200.0
2009-12-11 15:30:00,43.46,43.47,43.43,43.45,35900.0,23.4034,23.4088,23.3872,23.398,35900.0
2009-12-11 15:35:00,43.47,43.54,43.47,43.53,16000.0,23.4088,23.4465,23.4088,23.4411,16000.0
2009-12-11 15:40:00,43.52,43.53,43.48,43.49,49600.0,23.4357,23.4411,23.4142,23.4195,49600.0
2009-12-11 15:45:00,43.49,43.52,43.45,43.5,25900.0,23.4195,23.4357,23.398,23.4249,25900.0
2009-12-11 15:50:00,43.5,43.54,43.47,43.54,42800.0,23.4249,23.4465,23.4088,23.4465,42800.0
2009-12-11 15:55:00,43.54,43.59,43.54,43.55,53000.0,23.4465,23.4734,23.4465,23.4519,53000.0
2009-12-14 09:30:00,43.73,43.83,43.56,43.6,120500.0,23.5488,23.6026,23.4572,23.4788,120500.0
2009-12-14 09:35:00,43.59,43.6,43.36,43.36,34400.0,23.4734,23.4788,23.3495,23.3495,34400.0
2009-12-14 09:40:00,43.36,43.42,43.24,43.37,31800.0,23.3495,23.3818,23.2849,23.3549,31800.0
2009-12-14 09:45:00,43.36,43.41,43.29,43.32,43600.0,23.3495,23.3765,23.3118,23.328,43600.0
2009-12-14 09:50:00,43.31,43.4,43.27,43.39,34000.0,23.3226,23.3711,23.3011,23.3657,34000.0
2009-12-14 09:55:00,43.39,43.4,43.33,43.4,33700.0,23.3657,23.3711,23.3334,23.3711,33700.0
2009-12-14 10:00:00,43.4,43.46,43.38,43.4,25500.0,23.3711,23.4034,23.3603,23.3711,25500.0
2009-12-14 10:05:00,43.41,43.44,43.34,43.39,39200.0,23.3765,23.3926,23.3388,23.3657,39200.0
2009-12-14 10:10:00,43.39,43.5,43.38,43.48,36200.0,23.3657,23.4249,23.3603,23.4142,36200.0
2009-12-14 10:15:00,43.48,43.56,43.46,43.49,41400.0,23.4142,23.4572,23.4034,23.4195,41400.0
2009-12-14 10:20:00,43.48,43.51,43.42,43.48,30500.0,23.4142,23.4303,23.3818,23.4142,30500.0
2009-12-14 10:25:00,43.48,43.53,43.48,43.5,19800.0,23.4142,23.4411,23.4142,23.4249,19800.0
2009-12-14 10:30:00,43.5,43.53,43.38,43.44,36500.0,23.4249,23.4411,23.3603,23.3926,36500.0
2009-12-14 10:35:00,43.44,43.45,43.4,43.4,30500.0,23.3926,23.398,23.3711,23.3711,30500.0
2009-12-14 10:40:00,43.4,43.44,43.37,43.38,23700.0,23.3711,23.3926,23.3549,23.3603,23700.0
2009-12-14 10:45:00,43.38,43.43,43.37,43.43,16700.0,23.3603,23.3872,23.3549,23.3872,16700.0
2009-12-14 10:50:00,43.43,43.51,43.42,43.51,36200.0,23.3872,23.4303,23.3818,23.4303,36200.0
2009-12-14 10:55:00,43.51,43.58,43.49,43.53,74600.0,23.4303,23.468,23.4195,23.4411,74600.0
2009-12-14 11:00:00,43.53,43.56,43.52,43.55,59300.0,23.4411,23.4572,23.4357,23.4519,59300.0
2009-12-14 11:05:00,43.55,43.6,43.55,43.6,16100.0,23.4519,23.4788,23.4519,23.4788,16100.0
2009-12-14 11:10:00,43.6,43.63,43.54,43.6,22400.0,23.4788,23.4949,23.4465,23.4788,22400.0
2009-12-14 11:15:00,43.6,43.64,43.58,43.58,26200.0,23.4788,23.5003,23.468,23.468,26200.0
2009-12-14 11:20:00,43.58,43.66,43.58,43.66,30900.0,23.468,23.5111,23.468,23.5111,30900.0
2009-12-14 11:25:00,43.66,43.68,43.64,43.66,24400.0,23.5111,23.5219,23.5003,23.5111,24400.0
2009-12-14 11:30:00,43.66,43.72,43.64,43.72,26400.0,23.5111,23.5434,23.5003,23.5434,26400.0
2009-12-14 11:35:00,43.72,43.78,43.71,43.77,13200.0,23.5434,23.5757,23.538,23.5703,13200.0
2009-12-14 11:40:00,43.77,43.85,43.77,43.8,19800.0,23.5703,23.6134,23.5703,23.5865,19800.0
2009-12-14 11:45:00,43.8,43.81,43.77,43.77,15000.0,23.5865,23.5919,23.5703,23.5703,15000.0
2009-12-14 11:50:00,43.76,43.78,43.76,43.78,9200.0,23.5649,23.5757,23.5649,23.5757,9200.0
2009-12-14 11:55:00,43.78,43.81,43.75,43.78,24800.0,23.5757,23.5919,23.5596,23.5757,24800.0
2009-12-14 12:00:00,43.79,43.82,43.77,43.81,11600.0,23.5811,23.5973,23.5703,23.5919,11600.0
2009-12-14 12:05:00,43.8,43.81,43.79,43.81,11000.0,23.5865,23.5919,23.5811,23.5919,11000.0
2009-12-14 12:10:00,43.81,43.87,43.81,43.86,18000.0,23.5919,23.6242,23.5919,23.6188,18000.0
2009-12-14 12:15:00,43.86,43.9,43.83,43.9,11900.0,23.6188,23.6403,23.6026,23.6403,11900.0
2009-12-14 12:20:00,43.88,43.91,43.88,43.89,9400.0,23.6296,23.6457,23.6296,23.6349,9400.0
2009-12-14 12:25:00,43.89,43.94,43.87,43.93,24900.0,23.6349,23.6619,23.6242,23.6565,24900.0
2009-12-14 12:30:00,43.93,43.94,43.92,43.94,8900.0,23.6565,23.6619,23.6511,23.6619,8900.0
2009-12-14 12:35:00,43.94,44.12,43.94,44.11,10600.0,23.6619,23.7588,23.6619,23.7534,10600.0
2009-12-14 12:40:00,44.11,44.22,44.11,44.19,16400.0,23.7534,23.8127,23.7534,23.7965,16400.0
2009-12-14 12:45:00,44.19,44.21,44.15,44.16,23100.0,23.7965,23.8073,23.775,23.7803,23100.0
2009-12-14 12:50:00,44.15,44.16,44.07,44.09,18600.0,23.775,23.7803,23.7319,23.7426,18600.0
2009-12-14 12:55:00,44.09,44.1,44.07,44.08,11300.0,23.7426,23.748,23.7319,23.7373,11300.0
2009-12-14 13:00:00,44.07,44.08,44.01,44.07,18900.0,23.7319,23.7373,23.6996,23.7319,18900.0
2009-12-14 13:05:00,44.07,44.1,44.04,44.05,20900.0,23.7319,23.748,23.7157,23.7211,20900.0
2009-12-14 13:10:00,44.03,44.03,43.96,43.96,25300.0,23.7103,23.7103,23.6726,23.6726,25300.0
2009-12-14 13:15:00,43.96,44.0,43.96,43.99,15900.0,23.6726,23.6942,23.6726,23.6888,15900.0
2009-12-14 13:20:00,43.99,44.02,43.99,44.02,12300.0,23.6888,23.705,23.6888,23.705,12300.0
2009-12-14 13:25:00,44.02,44.07,44.02,44.06,17700.0,23.705,23.7319,23.705,23.7265,17700.0
2009-12-14 13:30:00,44.06,44.07,44.04,44.05,15300.0,23.7265,23.7319,23.7157,23.7211,15300.0
2009-12-14 13:35:00,44.04,44.07,44.0,44.03,27200.0,23.7157,23.7319,23.6942,23.7103,27200.0
2009-12-14 13:40:00,44.03,44.05,43.96,43.97,22400.0,23.7103,23.7211,23.6726,23.678,22400.0
2009-12-14 13:45:00,43.97,44.01,43.96,43.99,16000.0,23.678,23.6996,23.6726,23.6888,16000.0
2009-12-14 13:50:00,43.99,44.04,43.97,44.02,19800.0,23.6888,23.7157,23.678,23.705,19800.0
2009-12-14 13:55:00,44.02,44.06,44.0,44.03,25400.0,23.705,23.7265,23.6942,23.7103,25400.0
2009-12-14 14:00:00,44.03,44.03,44.02,44.03,8500.0,23.7103,23.7103,23.705,23.7103,8500.0
2009-12-14 14:05:00,44.03,44.06,44.02,44.06,13000.0,23.7103,23.7265,23.705,23.7265,13000.0
2009-12-14 14:10:00,44.06,44.07,44.02,44.05,25100.0,23.7265,23.7319,23.705,23.7211,25100.0
2009-12-14 14:15:00,44.04,44.07,44.03,44.07,9000.0,23.7157,23.7319,23.7103,23.7319,9000.0
2009-12-14 14:20:00,44.07,44.15,44.07,44.15,11600.0,23.7319,23.775,23.7319,23.775,11600.0
2009-12-14 14:25:00,44.14,44.15,44.1,44.12,58400.0,23.7696,23.775,23.748,23.7588,58400.0
2009-12-14 14:30:00,44.12,44.12,44.1,44.11,22800.0,23.7588,23.7588,23.748,23.7534,22800.0
2009-12-14 14:35:00,44.11,44.16,44.11,44.15,123400.0,23.7534,23.7803,23.7534,23.775,123400.0
2009-12-14 14:40:00,44.15,44.18,44.15,44.16,18700.0,23.775,23.7911,23.775,23.7803,18700.0
2009-12-14 14:45:00,44.15,44.19,44.15,44.18,180200.0,23.775,23.7965,23.775,23.7911,180200.0
2009-12-14 14:50:00,44.18,44.22,44.17,44.22,19300.0,23.7911,23.8127,23.7857,23.8127,19300.0
2009-12-14 14:55:00,44.21,44.22,44.13,44.15,114000.0,23.8073,23.8127,23.7642,23.775,114000.0
2009-12-14 15:00:00,44.15,44.16,44.11,44.16,77600.0,23.775,23.7803,23.7534,23.7803,77600.0
2009-12-14 15:05:00,44.16,44.19,44.14,44.17,37900.0,23.7803,23.7965,23.7696,23.7857,37900.0
2009-12-14 15:10:00,44.17,44.2,44.17,44.18,21900.0,23.7857,23.8019,23.7857,23.7911,21900.0
2009-12-14 15:15:00,44.18,44.19,44.16,44.17,20500.0,23.7911,23.7965,23.7803,23.7857,20500.0
2009-12-14 15:20:00,44.17,44.17,44.14,44.15,16600.0,23.7857,23.7857,23.7696,23.775,16600.0
2009-12-14 15:25:00,44.15,44.19,44.14,44.17,41000.0,23.775,23.7965,23.7696,23.7857,41000.0
2009-12-14 15:30:00,44.17,44.22,44.17,44.22,30200.0,23.7857,23.8127,23.7857,23.8127,30200.0
2009-12-14 15:35:00,44.22,44.35,44.22,44.35,29300.0,23.8127,23.8827,23.8127,23.8827,29300.0
2009-12-14 15:40:00,44.35,44.36,44.31,44.35,30000.0,23.8827,23.888,23.8611,23.8827,30000.0
2009-12-14 15:45:00,44.35,44.42,44.34,44.42,60100.0,23.8827,23.9204,23.8773,23.9204,60100.0
2009-12-14 15:50:00,44.42,44.42,44.37,44.42,41800.0,23.9204,23.9204,23.8934,23.9204,41800.0
2009-12-14 15:55:00,44.41,44.43,44.36,44.36,51500.0,23.915,23.9257,23.888,23.888,51500.0
2009-12-15 09:30:00,44.06,44.11,44.02,44.11,50800.0,23.7265,23.7534,23.705,23.7534,50800.0
2009-12-15 09:35:00,44.13,44.2,44.03,44.03,40600.0,23.7642,23.8019,23.7103,23.7103,40600.0
2009-12-15 09:40:00,44.03,44.05,43.92,43.95,24700.0,23.7103,23.7211,23.6511,23.6673,24700.0
2009-12-15 09:45:00,43.96,44.01,43.93,43.94,19800.0,23.6726,23.6996,23.6565,23.6619,19800.0
2009-12-15 09:50:00,43.94,43.96,43.9,43.92,26700.0,23.6619,23.6726,23.6403,23.6511,26700.0
2009-12-15 09:55:00,43.92,43.96,43.84,43.84,46100.0,23.6511,23.6726,23.608,23.608,46100.0
2009-12-15 10:00:00,43.83,43.9,43.79,43.9,62800.0,23.6026,23.6403,23.5811,23.6403,62800.0
2009-12-15 10:05:00,43.9,43.93,43.88,43.93,29700.0,23.6403,23.6565,23.6296,23.6565,29700.0
2009-12-15 10:10:00,43.93,43.97,43.92,43.96,22800.0,23.6565,23.678,23.6511,23.6726,22800.0
2009-12-15 10:15:00,43.96,44.04,43.94,43.98,34700.0,23.6726,23.7157,23.6619,23.6834,34700.0
2009-12-15 10:20:00,43.98,44.01,43.96,44.01,20200.0,23.6834,23.6996,23.6726,23.6996,20200.0
2009-12-15 10:25:00,44.0,44.0,43.92,43.99,29200.0,23.6942,23.6942,23.6511,23.6888,29200.0
2009-12-15 10:30:00,43.98,44.03,43.98,44.0,25600.0,23.6834,23.7103,23.6834,23.6942,25600.0
2009-12-15 10:35:00,44.0,44.0,43.96,43.97,28200.0,23.6942,23.6942,23.6726,23.678,28200.0
2009-12-15 10:40:00,43.98,44.11,43.98,44.09,56500.0,23.6834,23.7534,23.6834,23.7426,56500.0
2009-12-15 10:45:00,44.09,44.22,44.09,44.18,50200.0,23.7426,23.8127,23.7426,23.7911,50200.0
2009-12-15 10:50:00,44.18,44.24,44.16,44.18,30400.0,23.7911,23.8234,23.7803,23.7911,30400.0
2009-12-15 10:55:00,44.17,44.2,44.16,44.17,17700.0,23.7857,23.8019,23.7803,23.7857,17700.0
2009-12-15 11:00:00,44.17,44.19,44.12,44.13,46600.0,23.7857,23.7965,23.7588,23.7642,46600.0
2009-12-15 11:05:00,44.13,44.17,44.12,44.16,22200.0,23.7642,23.7857,23.7588,23.7803,22200.0
2009-12-15 11:10:00,44.16,44.18,44.15,44.16,13100.0,23.7803,23.7911,23.775,23.7803,13100.0
2009-12-15 11:15:00,44.16,44.19,44.15,44.17,17000.0,23.7803,23.7965,23.775,23.7857,17000.0
2009-12-15 11:20:00,44.17,44.17,44.09,44.11,17200.0,23.7857,23.7857,23.7426,23.7534,17200.0
2009-12-15 11:25:00,44.11,44.13,44.07,44.09,41600.0,23.7534,23.7642,23.7319,23.7426,41600.0
2009-12-15 11:30:00,44.08,44.11,44.08,44.11,15800.0,23.7373,23.7534,23.7373,23.7534,15800.0
2009-12-15 11:35:00,44.11,44.12,44.1,44.12,7900.0,23.7534,23.7588,23.748,23.7588,7900.0
2009-12-15 11:40:00,44.12,44.12,44.11,44.12,16400.0,23.7588,23.7588,23.7534,23.7588,16400.0
2009-12-15 11:45:00,44.12,44.13,44.08,44.09,25500.0,23.7588,23.7642,23.7373,23.7426,25500.0
2009-12-15 11:50:00,44.08,44.08,44.03,44.04,11300.0,23.7373,23.7373,23.7103,23.7157,11300.0
2009-12-15 11:55:00,44.04,44.06,44.03,44.05,14000.0,23.7157,23.7265,23.7103,23.7211,14000.0
2009-12-15 12:00:00,44.05,44.09,44.05,44.09,13700.0,23.7211,23.7426,23.7211,23.7426,13700.0
2009-12-15 12:05:00,44.09,44.13,44.08,44.11,11900.0,23.7426,23.7642,23.7373,23.7534,11900.0
2009-12-15 12:10:00,44.11,44.14,44.11,44.13,20600.0,23.7534,23.7696,23.7534,23.7642,20600.0
2009-12-15 12:15:00,44.13,44.13,44.04,44.04,24800.0,23.7642,23.7642,23.7157,23.7157,24800.0
2009-12-15 12:20:00,44.04,44.06,44.03,44.05,20600.0,23.7157,23.7265,23.7103,23.7211,20600.0
2009-12-15 12:25:00,44.04,44.08,44.04,44.07,30700.0,23.7157,23.7373,23.7157,23.7319,30700.0
2009-12-15 12:30:00,44.07,44.11,44.07,44.1,12500.0,23.7319,23.7534,23.7319,23.748,12500.0
2009-12-15 12:35:00,44.1,44.11,44.09,44.1,8900.0,23.748,23.7534,23.7426,23.748,8900.0
2009-12-15 12:40:00,44.09,44.1,43.95,43.96,22800.0,23.7426,23.748,23.6673,23.6726,22800.0
2009-12-15 12:45:00,43.96,44.01,43.96,44.01,16100.0,23.6726,23.6996,23.6726,23.6996,16100.0
2009-12-15 12:50:00,44.0,44.0,43.99,44.0,20200.0,23.6942,23.6942,23.6888,23.6942,20200.0
2009-12-15 12:55:00,44.0,44.01,43.99,44.0,5600.0,23.6942,23.6996,23.6888,23.6942,5600.0
2009-12-15 13:00:00,44.0,44.05,43.96,44.05,22800.0,23.6942,23.7211,23.6726,23.7211,22800.0
2009-12-15 13:05:00,44.04,44.06,44.04,44.05,16300.0,23.7157,23.7265,23.7157,23.7211,16300.0
2009-12-15 13:10:00,44.04,44.05,43.98,43.99,12900.0,23.7157,23.7211,23.6834,23.6888,12900.0
2009-12-15 13:15:00,43.99,43.99,43.95,43.96,6200.0,23.6888,23.6888,23.6673,23.6726,6200.0
2009-12-15 13:20:00,43.95,43.97,43.92,43.95,15700.0,23.6673,23.678,23.6511,23.6673,15700.0
2009-12-15 13:25:00,43.94,43.95,43.92,43.93,13000.0,23.6619,23.6673,23.6511,23.6565,13000.0
2009-12-15 13:30:00,43.92,43.99,43.92,43.95,18400.0,23.6511,23.6888,23.6511,23.6673,18400.0
2009-12-15 13:35:00,43.95,43.98,43.95,43.96,13300.0,23.6673,23.6834,23.6673,23.6726,13300.0
2009-12-15 13:40:00,43.95,44.03,43.95,44.02,19000.0,23.6673,23.7103,23.6673,23.705,19000.0
2009-12-15 13:45:00,44.02,44.06,44.02,44.06,10700.0,23.705,23.7265,23.705,23.7265,10700.0
2009-12-15 13:50:00,44.07,44.07,44.05,44.06,11600.0,23.7319,23.7319,23.7211,23.7265,11600.0
2009-12-15 13:55:00,44.06,44.08,44.05,44.06,12900.0,23.7265,23.7373,23.7211,23.7265,12900.0
2009-12-15 14:00:00,44.06,44.07,44.05,44.07,9300.0,23.7265,23.7319,23.7211,23.7319,9300.0
2009-12-15 14:05:00,44.06,44.08,44.03,44.04,19900.0,23.7265,23.7373,23.7103,23.7157,19900.0
2009-12-15 14:10:00,44.03,44.08,44.02,44.08,9500.0,23.7103,23.7373,23.705,23.7373,9500.0
2009-12-15 14:15:00,44.07,44.08,44.04,44.05,15000.0,23.7319,23.7373,23.7157,23.7211,15000.0
2009-12-15 14:20:00,44.05,44.07,44.03,44.05,11500.0,23.7211,23.7319,23.7103,23.7211,11500.0
2009-12-15 14:25:00,44.05,44.06,44.02,44.03,13800.0,23.7211,23.7265,23.705,23.7103,13800.0
2009-12-15 14:30:00,44.03,44.04,44.01,44.02,15400.0,23.7103,23.7157,23.6996,23.705,15400.0
2009-12-15 14:35:00,44.02,44.03,44.02,44.03,8000.0,23.705,23.7103,23.705,23.7103,8000.0
2009-12-15 14:40:00,44.03,44.06,44.03,44.05,10600.0,23.7103,23.7265,23.7103,23.7211,10600.0
2009-12-15 14:45:00,44.05,44.06,44.05,44.05,7800.0,23.7211,23.7265,23.7211,23.7211,7800.0
2009-12-15 14:50:00,44.05,44.05,44.0,44.01,34000.0,23.7211,23.7211,23.6942,23.6996,34000.0
2009-12-15 14:55:00,44.0,44.03,44.0,44.02,58300.0,23.6942,23.7103,23.6942,23.705,58300.0
2009-12-15 15:00:00,44.02,44.08,44.01,44.08,26400.0,23.705,23.7373,23.6996,23.7373,26400.0
2009-12-15 15:05:00,44.08,44.08,44.07,44.08,12300.0,23.7373,23.7373,23.7319,23.7373,12300.0
2009-12-15 15:10:00,44.08,44.1,44.08,44.09,16900.0,23.7373,23.748,23.7373,23.7426,16900.0
2009-12-15 15:15:00,44.08,44.09,44.03,44.06,19100.0,23.7373,23.7426,23.7103,23.7265,19100.0
2009-12-15 15:20:00,44.06,44.08,44.0,44.02,45200.0,23.7265,23.7373,23.6942,23.705,45200.0
2009-12-15 15:25:00,44.02,44.05,43.95,43.95,34700.0,23.705,23.7211,23.6673,23.6673,34700.0
2009-12-15 15:30:00,43.95,43.96,43.9,43.93,33900.0,23.6673,23.6726,23.6403,23.6565,33900.0
2009-12-15 15:35:00,43.93,43.94,43.87,43.91,44800.0,23.6565,23.6619,23.6242,23.6457,44800.0
2009-12-15 15:40:00,43.91,43.92,43.8,43.83,37600.0,23.6457,23.6511,23.5865,23.6026,37600.0
2009-12-15 15:45:00,43.83,43.87,43.79,43.87,42500.0,23.6026,23.6242,23.5811,23.6242,42500.0
2009-12-15 15:50:00,43.87,43.96,43.87,43.95,36900.0,23.6242,23.6726,23.6242,23.6673,36900.0
2009-12-15 15:55:00,43.94,43.94,43.89,43.92,33800.0,23.6619,23.6619,23.6349,23.6511,33800.0
2009-12-16 09:30:00,44.16,44.29,44.13,44.23,85700.0,23.7803,23.8503,23.7642,23.818,85700.0
2009-12-16 09:35:00,44.24,44.24,44.14,44.21,28600.0,23.8234,23.8234,23.7696,23.8073,28600.0
2009-12-16 09:40:00,44.23,44.33,44.12,44.24,34200.0,23.818,23.8719,23.7588,23.8234,34200.0
2009-12-16 09:45:00,44.23,44.38,44.23,44.34,33600.0,23.818,23.8988,23.818,23.8773,33600.0
2009-12-16 09:50:00,44.37,44.39,44.31,44.32,38800.0,23.8934,23.9042,23.8611,23.8665,38800.0
2009-12-16 09:55:00,44.31,44.35,44.29,44.31,18400.0,23.8611,23.8827,23.8503,23.8611,18400.0
2009-12-16 10:00:00,44.32,44.34,44.17,44.24,37400.0,23.8665,23.8773,23.7857,23.8234,37400.0
2009-12-16 10:05:00,44.24,44.31,44.19,44.22,24400.0,23.8234,23.8611,23.7965,23.8127,24400.0
2009-12-16 10:10:00,44.22,44.27,44.21,44.23,27500.0,23.8127,23.8396,23.8073,23.818,27500.0
2009-12-16 10:15:00,44.21,44.24,44.17,44.23,27600.0,23.8073,23.8234,23.7857,23.818,27600.0
2009-12-16 10:20:00,44.22,44.25,44.16,44.18,20400.0,23.8127,23.8288,23.7803,23.7911,20400.0
2009-12-16 10:25:00,44.2,44.21,44.16,44.19,17400.0,23.8019,23.8073,23.7803,23.7965,17400.0
2009-12-16 10:30:00,44.2,44.27,44.2,44.26,36000.0,23.8019,23.8396,23.8019,23.8342,36000.0
2009-12-16 10:35:00,44.26,44.28,44.22,44.26,5800.0,23.8342,23.845,23.8127,23.8342,5800.0
2009-12-16 10:40:00,44.25,44.27,44.23,44.26,15100.0,23.8288,23.8396,23.818,23.8342,15100.0
2009-12-16 10:45:00,44.27,44.28,44.25,44.27,7800.0,23.8396,23.845,23.8288,23.8396,7800.0
2009-12-16 10:50:00,44.26,44.3,44.26,44.29,13100.0,23.8342,23.8557,23.8342,23.8503,13100.0
2009-12-16 10:55:00,44.29,44.31,44.25,44.27,21300.0,23.8503,23.8611,23.8288,23.8396,21300.0
2009-12-16 11:00:00,44.27,44.29,44.24,44.27,12500.0,23.8396,23.8503,23.8234,23.8396,12500.0
2009-12-16 11:05:00,44.27,44.27,44.23,44.26,8300.0,23.8396,23.8396,23.818,23.8342,8300.0
2009-12-16 11:10:00,44.27,44.27,44.24,44.26,13700.0,23.8396,23.8396,23.8234,23.8342,13700.0
2009-12-16 11:15:00,44.27,44.28,44.26,44.28,7500.0,23.8396,23.845,23.8342,23.845,7500.0
2009-12-16 11:20:00,44.28,44.32,44.26,44.32,17300.0,23.845,23.8665,23.8342,23.8665,17300.0
2009-12-16 11:25:00,44.32,44.42,44.31,44.4,32800.0,23.8665,23.9204,23.8611,23.9096,32800.0
2009-12-16 11:30:00,44.39,44.42,44.39,44.4,12500.0,23.9042,23.9204,23.9042,23.9096,12500.0
2009-12-16 11:35:00,44.39,44.39,44.33,44.37,10200.0,23.9042,23.9042,23.8719,23.8934,10200.0
2009-12-16 11:40:00,44.37,44.37,44.37,44.37,3000.0,23.8934,23.8934,23.8934,23.8934,3000.0
2009-12-16 11:45:00,44.36,44.37,44.34,44.37,13200.0,23.888,23.8934,23.8773,23.8934,13200.0
2009-12-16 11:50:00,44.38,44.44,44.38,44.44,6300.0,23.8988,23.9311,23.8988,23.9311,6300.0
2009-12-16 11:55:00,44.44,44.44,44.39,44.4,13600.0,23.9311,23.9311,23.9042,23.9096,13600.0
2009-12-16 12:00:00,44.4,44.43,44.4,44.41,11000.0,23.9096,23.9257,23.9096,23.915,11000.0
2009-12-16 12:05:00,44.41,44.42,44.38,44.41,8400.0,23.915,23.9204,23.8988,23.915,8400.0
2009-12-16 12:10:00,44.41,44.41,44.39,44.4,3800.0,23.915,23.915,23.9042,23.9096,3800.0
2009-12-16 12:15:00,44.38,44.38,44.36,44.37,15800.0,23.8988,23.8988,23.888,23.8934,15800.0
2009-12-16 12:20:00,44.37,44.4,44.35,44.35,112900.0,23.8934,23.9096,23.8827,23.8827,112900.0
2009-12-16 12:25:00,44.36,44.43,44.35,44.42,61900.0,23.888,23.9257,23.8827,23.9204,61900.0
2009-12-16 12:30:00,44.42,44.43,44.38,44.4,12600.0,23.9204,23.9257,23.8988,23.9096,12600.0
2009-12-16 12:35:00,44.4,44.41,44.39,44.41,3900.0,23.9096,23.915,23.9042,23.915,3900.0
2009-12-16 12:40:00,44.41,44.41,44.39,44.4,2700.0,23.915,23.915,23.9042,23.9096,2700.0
2009-12-16 12:45:00,44.39,44.4,44.37,44.4,14700.0,23.9042,23.9096,23.8934,23.9096,14700.0
2009-12-16 12:50:00,44.38,44.39,44.35,44.36,12800.0,23.8988,23.9042,23.8827,23.888,12800.0
2009-12-16 12:55:00,44.36,44.36,44.33,44.34,9300.0,23.888,23.888,23.8719,23.8773,9300.0
2009-12-16 13:00:00,44.34,44.36,44.33,44.33,10300.0,23.8773,23.888,23.8719,23.8719,10300.0
2009-12-16 13:05:00,44.32,44.33,44.31,44.33,6200.0,23.8665,23.8719,23.8611,23.8719,6200.0
2009-12-16 13:10:00,44.33,44.35,44.32,44.34,2600.0,23.8719,23.8827,23.8665,23.8773,2600.0
2009-12-16 13:15:00,44.35,44.35,44.33,44.33,6700.0,23.8827,23.8827,23.8719,23.8719,6700.0
2009-12-16 13:20:00,44.34,44.35,44.33,44.35,4300.0,23.8773,23.8827,23.8719,23.8827,4300.0
2009-12-16 13:25:00,44.35,44.35,44.33,44.33,7300.0,23.8827,23.8827,23.8719,23.8719,7300.0
2009-12-16 13:30:00,44.34,44.35,44.33,44.33,11100.0,23.8773,23.8827,23.8719,23.8719,11100.0
2009-12-16 13:35:00,44.33,44.35,44.33,44.34,16800.0,23.8719,23.8827,23.8719,23.8773,16800.0
2009-12-16 13:40:00,44.33,44.35,44.33,44.34,6900.0,23.8719,23.8827,23.8719,23.8773,6900.0
2009-12-16 13:45:00,44.34,44.35,44.33,44.34,41600.0,23.8773,23.8827,23.8719,23.8773,41600.0
2009-12-16 13:50:00,44.34,44.35,44.33,44.34,14500.0,23.8773,23.8827,23.8719,23.8773,14500.0
2009-12-16 13:55:00,44.32,44.33,44.32,44.32,19000.0,23.8665,23.8719,23.8665,23.8665,19000.0
2009-12-16 14:00:00,44.33,44.34,44.32,44.33,58500.0,23.8719,23.8773,23.8665,23.8719,58500.0
2009-12-16 14:05:00,44.33,44.37,44.29,44.29,19500.0,23.8719,23.8934,23.8503,23.8503,19500.0
2009-12-16 14:10:00,44.3,44.37,44.29,44.35,13100.0,23.8557,23.8934,23.8503,23.8827,13100.0
2009-12-16 14:15:00,44.37,44.41,44.29,44.36,54600.0,23.8934,23.915,23.8503,23.888,54600.0
2009-12-16 14:20:00,44.38,44.38,44.23,44.27,57500.0,23.8988,23.8988,23.818,23.8396,57500.0
2009-12-16 14:25:00,44.28,44.38,44.27,44.38,16600.0,23.845,23.8988,23.8396,23.8988,16600.0
2009-12-16 14:30:00,44.36,44.4,44.33,44.34,20600.0,23.888,23.9096,23.8719,23.8773,20600.0
2009-12-16 14:35:00,44.34,44.41,44.34,44.41,16200.0,23.8773,23.915,23.8773,23.915,16200.0
2009-12-16 14:40:00,44.39,44.4,44.35,44.37,30600.0,23.9042,23.9096,23.8827,23.8934,30600.0
2009-12-16 14:45:00,44.37,44.38,44.24,44.24,20800.0,23.8934,23.8988,23.8234,23.8234,20800.0
2009-12-16 14:50:00,44.24,44.26,44.2,44.24,38200.0,23.8234,23.8342,23.8019,23.8234,38200.0
2009-12-16 14:55:00,44.21,44.24,44.18,44.22,32300.0,23.8073,23.8234,23.7911,23.8127,32300.0
2009-12-16 15:00:00,44.2,44.23,44.18,44.19,27800.0,23.8019,23.818,23.7911,23.7965,27800.0
2009-12-16 15:05:00,44.18,44.23,44.15,44.15,31300.0,23.7911,23.818,23.775,23.775,31300.0
2009-12-16 15:10:00,44.16,44.19,44.16,44.16,19800.0,23.7803,23.7965,23.7803,23.7803,19800.0
2009-12-16 15:15:00,44.16,44.22,44.12,44.21,30300.0,23.7803,23.8127,23.7588,23.8073,30300.0
2009-12-16 15:20:00,44.22,44.25,44.12,44.12,28700.0,23.8127,23.8288,23.7588,23.7588,28700.0
2009-12-16 15:25:00,44.13,44.13,44.0,44.0,42600.0,23.7642,23.7642,23.6942,23.6942,42600.0
2009-12-16 15:30:00,44.01,44.07,44.0,44.07,34500.0,23.6996,23.7319,23.6942,23.7319,34500.0
2009-12-16 15:35:00,44.06,44.19,44.04,44.19,18800.0,23.7265,23.7965,23.7157,23.7965,18800.0
2009-12-16 15:40:00,44.2,44.2,44.13,44.15,19800.0,23.8019,23.8019,23.7642,23.775,19800.0
2009-12-16 15:45:00,44.12,44.2,44.1,44.2,39600.0,23.7588,23.8019,23.748,23.8019,39600.0
2009-12-16 15:50:00,44.2,44.23,44.17,44.22,28000.0,23.8019,23.818,23.7857,23.8127,28000.0
2009-12-16 15:55:00,44.22,44.29,44.21,44.24,50700.0,23.8127,23.8503,23.8073,23.8234,50700.0
2009-12-17 09:30:00,43.89,43.89,43.82,43.85,37700.0,23.6349,23.6349,23.5973,23.6134,37700.0
2009-12-17 09:35:00,43.86,43.99,43.84,43.92,33500.0,23.6188,23.6888,23.608,23.6511,33500.0
2009-12-17 09:40:00,43.9,44.08,43.89,44.08,94500.0,23.6403,23.7373,23.6349,23.7373,94500.0
2009-12-17 09:45:00,44.06,44.08,43.96,44.02,23400.0,23.7265,23.7373,23.6726,23.705,23400.0
2009-12-17 09:50:00,44.01,44.04,43.94,43.98,23100.0,23.6996,23.7157,23.6619,23.6834,23100.0
2009-12-17 09:55:00,43.97,43.98,43.78,43.82,45800.0,23.678,23.6834,23.5757,23.5973,45800.0
2009-12-17 10:00:00,43.81,43.97,43.81,43.86,60800.0,23.5919,23.678,23.5919,23.6188,60800.0
2009-12-17 10:05:00,43.86,43.96,43.84,43.95,22600.0,23.6188,23.6726,23.608,23.6673,22600.0
2009-12-17 10:10:00,43.97,44.03,43.97,44.02,20900.0,23.678,23.7103,23.678,23.705,20900.0
2009-12-17 10:15:00,44.02,44.02,43.98,44.01,21300.0,23.705,23.705,23.6834,23.6996,21300.0
2009-12-17 10:20:00,44.02,44.04,44.0,44.01,19100.0,23.705,23.7157,23.6942,23.6996,19100.0
2009-12-17 10:25:00,44.0,44.01,43.89,43.94,37000.0,23.6942,23.6996,23.6349,23.6619,37000.0
2009-12-17 10:30:00,43.95,43.98,43.9,43.95,84000.0,23.6673,23.6834,23.6403,23.6673,84000.0
2009-12-17 10:35:00,43.95,43.97,43.92,43.95,62800.0,23.6673,23.678,23.6511,23.6673,62800.0
2009-12-17 10:40:00,43.96,43.99,43.96,43.99,59800.0,23.6726,23.6888,23.6726,23.6888,59800.0
2009-12-17 10:45:00,43.98,44.05,43.97,44.05,24900.0,23.6834,23.7211,23.678,23.7211,24900.0
2009-12-17 10:50:00,44.05,44.12,44.05,44.11,25200.0,23.7211,23.7588,23.7211,23.7534,25200.0
2009-12-17 10:55:00,44.11,44.2,44.11,44.18,19900.0,23.7534,23.8019,23.7534,23.7911,19900.0
2009-12-17 11:00:00,44.18,44.22,44.15,44.19,45300.0,23.7911,23.8127,23.775,23.7965,45300.0
2009-12-17 11:05:00,44.19,44.21,44.13,44.13,19400.0,23.7965,23.8073,23.7642,23.7642,19400.0
2009-12-17 11:10:00,44.14,44.15,44.1,44.12,20200.0,23.7696,23.775,23.748,23.7588,20200.0
2009-12-17 11:15:00,44.13,44.15,44.11,44.13,18100.0,23.7642,23.775,23.7534,23.7642,18100.0
2009-12-17 11:20:00,44.12,44.13,44.08,44.13,35800.0,23.7588,23.7642,23.7373,23.7642,35800.0
2009-12-17 11:25:00,44.12,44.12,44.0,44.01,30800.0,23.7588,23.7588,23.6942,23.6996,30800.0
2009-12-17 11:30:00,44.01,44.08,43.95,44.07,52700.0,23.6996,23.7373,23.6673,23.7319,52700.0
2009-12-17 11:35:00,44.05,44.07,44.02,44.04,33000.0,23.7211,23.7319,23.705,23.7157,33000.0
2009-12-17 11:40:00,44.04,44.04,43.94,43.94,14100.0,23.7157,23.7157,23.6619,23.6619,14100.0
2009-12-17 11:45:00,43.93,43.97,43.89,43.96,25400.0,23.6565,23.678,23.6349,23.6726,25400.0
2009-12-17 11:50:00,43.96,43.97,43.92,43.93,19600.0,23.6726,23.678,23.6511,23.6565,19600.0
2009-12-17 11:55:00,43.92,43.98,43.92,43.98,14000.0,23.6511,23.6834,23.6511,23.6834,14000.0
2009-12-17 12:00:00,43.98,43.98,43.9,43.91,17000.0,23.6834,23.6834,23.6403,23.6457,17000.0
2009-12-17 12:05:00,43.9,43.95,43.88,43.95,16200.0,23.6403,23.6673,23.6296,23.6673,16200.0
2009-12-17 12:10:00,43.98,43.98,43.94,43.94,7900.0,23.6834,23.6834,23.6619,23.6619,7900.0
2009-12-17 12:15:00,43.93,43.96,43.91,43.91,13600.0,23.6565,23.6726,23.6457,23.6457,13600.0
2009-12-17 12:20:00,43.91,43.93,43.9,43.91,13000.0,23.6457,23.6565,23.6403,23.6457,13000.0
2009-12-17 12:25:00,43.91,43.91,43.86,43.88,12500.0,23.6457,23.6457,23.6188,23.6296,12500.0
2009-12-17 12:30:00,43.89,43.89,43.83,43.84,12100.0,23.6349,23.6349,23.6026,23.608,12100.0
2009-12-17 12:35:00,43.84,43.84,43.79,43.83,89200.0,23.608,23.608,23.5811,23.6026,89200.0
2009-12-17 12:40:00,43.83,43.83,43.73,43.74,29100.0,23.6026,23.6026,23.5488,23.5542,29100.0
2009-12-17 12:45:00,43.73,43.75,43.65,43.66,43100.0,23.5488,23.5596,23.5057,23.5111,43100.0
2009-12-17 12:50:00,43.66,43.71,43.62,43.63,35100.0,23.5111,23.538,23.4896,23.4949,35100.0
2009-12-17 12:55:00,43.62,43.65,43.6,43.65,22700.0,23.4896,23.5057,23.4788,23.5057,22700.0
2009-12-17 13:00:00,43.65,43.67,43.62,43.65,18900.0,23.5057,23.5165,23.4896,23.5057,18900.0
2009-12-17 13:05:00,43.66,43.69,43.65,43.68,11900.0,23.5111,23.5272,23.5057,23.5219,11900.0
2009-12-17 13:10:00,43.68,43.69,43.65,43.66,23000.0,23.5219,23.5272,23.5057,23.5111,23000.0
2009-12-17 13:15:00,43.66,43.69,43.65,43.68,5800.0,23.5111,23.5272,23.5057,23.5219,5800.0
2009-12-17 13:20:00,43.68,43.71,43.67,43.71,10100.0,23.5219,23.538,23.5165,23.538,10100.0
2009-12-17 13:25:00,43.71,43.83,43.7,43.82,12900.0,23.538,23.6026,23.5326,23.5973,12900.0
2009-12-17 13:30:00,43.84,43.85,43.81,43.85,23500.0,23.608,23.6134,23.5919,23.6134,23500.0
2009-12-17 13:35:00,43.84,43.85,43.82,43.82,6800.0,23.608,23.6134,23.5973,23.5973,6800.0
2009-12-17 13:40:00,43.81,43.82,43.78,43.79,17100.0,23.5919,23.5973,23.5757,23.5811,17100.0
2009-12-17 13:45:00,43.79,43.81,43.77,43.78,15300.0,23.5811,23.5919,23.5703,23.5757,15300.0
2009-12-17 13:50:00,43.77,43.81,43.75,43.79,37500.0,23.5703,23.5919,23.5596,23.5811,37500.0
2009-12-17 13:55:00,43.79,43.86,43.79,43.85,17500.0,23.5811,23.6188,23.5811,23.6134,17500.0
2009-12-17 14:00:00,43.84,43.89,43.84,43.85,21400.0,23.608,23.6349,23.608,23.6134,21400.0
2009-12-17 14:05:00,43.84,43.86,43.83,43.86,15600.0,23.608,23.6188,23.6026,23.6188,15600.0
2009-12-17 14:10:00,43.85,43.88,43.81,43.84,33700.0,23.6134,23.6296,23.5919,23.608,33700.0
2009-12-17 14:15:00,43.84,43.84,43.8,43.8,38500.0,23.608,23.608,23.5865,23.5865,38500.0
2009-12-17 14:20:00,43.81,43.83,43.76,43.76,94600.0,23.5919,23.6026,23.5649,23.5649,94600.0
2009-12-17 14:25:00,43.76,43.79,43.75,43.79,18000.0,23.5649,23.5811,23.5596,23.5811,18000.0
2009-12-17 14:30:00,43.78,43.81,43.78,43.8,5200.0,23.5757,23.5919,23.5757,23.5865,5200.0
2009-12-17 14:35:00,43.82,43.88,43.81,43.88,29100.0,23.5973,23.6296,23.5919,23.6296,29100.0
2009-12-17 14:40:00,43.87,43.87,43.8,43.81,19300.0,23.6242,23.6242,23.5865,23.5919,19300.0
2009-12-17 14:45:00,43.8,43.8,43.77,43.78,19200.0,23.5865,23.5865,23.5703,23.5757,19200.0
2009-12-17 14:50:00,43.78,43.86,43.76,43.86,20700.0,23.5757,23.6188,23.5649,23.6188,20700.0
2009-12-17 14:55:00,43.86,43.89,43.85,43.89,10100.0,23.6188,23.6349,23.6134,23.6349,10100.0
2009-12-17 15:00:00,43.87,43.89,43.85,43.89,13400.0,23.6242,23.6349,23.6134,23.6349,13400.0
2009-12-17 15:05:00,43.89,43.94,43.89,43.93,11000.0,23.6349,23.6619,23.6349,23.6565,11000.0
2009-12-17 15:10:00,43.93,43.93,43.8,43.8,37900.0,23.6565,23.6565,23.5865,23.5865,37900.0
2009-12-17 15:15:00,43.8,43.92,43.79,43.92,36700.0,23.5865,23.6511,23.5811,23.6511,36700.0
2009-12-17 15:20:00,43.93,43.95,43.88,43.89,30500.0,23.6565,23.6673,23.6296,23.6349,30500.0
2009-12-17 15:25:00,43.88,43.9,43.87,43.88,14500.0,23.6296,23.6403,23.6242,23.6296,14500.0
2009-12-17 15:30:00,43.89,43.96,43.87,43.96,36100.0,23.6349,23.6726,23.6242,23.6726,36100.0
2009-12-17 15:35:00,43.98,43.98,43.92,43.95,32100.0,23.6834,23.6834,23.6511,23.6673,32100.0
2009-12-17 15:40:00,43.96,44.14,43.95,44.1,79600.0,23.6726,23.7696,23.6673,23.748,79600.0
2009-12-17 15:45:00,44.09,44.09,43.99,44.04,148200.0,23.7426,23.7426,23.6888,23.7157,148200.0
2009-12-17 15:50:00,44.05,44.06,43.99,44.04,86600.0,23.7211,23.7265,23.6888,23.7157,86600.0
2009-12-17 15:55:00,44.04,44.06,43.97,43.98,77500.0,23.7157,23.7265,23.678,23.6834,77500.0
2009-12-18 09:30:00,44.07,44.1,44.01,44.06,83000.0,23.7319,23.748,23.6996,23.7265,83000.0
2009-12-18 09:35:00,44.03,44.04,43.98,44.01,35200.0,23.7103,23.7157,23.6834,23.6996,35200.0
2009-12-18 09:40:00,44.01,44.04,43.97,44.04,34300.0,23.6996,23.7157,23.678,23.7157,34300.0
2009-12-18 09:45:00,44.04,44.08,43.98,44.01,22100.0,23.7157,23.7373,23.6834,23.6996,22100.0
2009-12-18 09:50:00,44.03,44.04,43.94,43.97,15300.0,23.7103,23.7157,23.6619,23.678,15300.0
2009-12-18 09:55:00,43.96,43.99,43.9,43.91,6300.0,23.6726,23.6888,23.6403,23.6457,6300.0
2009-12-18 10:00:00,43.91,43.93,43.83,43.84,14300.0,23.6457,23.6565,23.6026,23.608,14300.0
2009-12-18 10:05:00,43.85,43.85,43.79,43.8,20100.0,23.6134,23.6134,23.5811,23.5865,20100.0
2009-12-18 10:10:00,43.79,43.83,43.78,43.8,8500.0,23.5811,23.6026,23.5757,23.5865,8500.0
2009-12-18 10:15:00,43.81,43.83,43.77,43.77,20600.0,23.5919,23.6026,23.5703,23.5703,20600.0
2009-12-18 10:20:00,43.78,43.79,43.73,43.73,28200.0,23.5757,23.5811,23.5488,23.5488,28200.0
2009-12-18 10:25:00,43.75,43.8,43.73,43.76,46100.0,23.5596,23.5865,23.5488,23.5649,46100.0
2009-12-18 10:30:00,43.75,43.76,43.69,43.71,24100.0,23.5596,23.5649,23.5272,23.538,24100.0
2009-12-18 10:35:00,43.7,43.71,43.67,43.71,33600.0,23.5326,23.538,23.5165,23.538,33600.0
2009-12-18 10:40:00,43.71,43.76,43.68,43.72,22600.0,23.538,23.5649,23.5219,23.5434,22600.0
2009-12-18 10:45:00,43.72,43.73,43.68,43.69,31100.0,23.5434,23.5488,23.5219,23.5272,31100.0
2009-12-18 10:50:00,43.68,43.73,43.66,43.72,35100.0,23.5219,23.5488,23.5111,23.5434,35100.0
2009-12-18 10:55:00,43.73,43.75,43.69,43.74,49900.0,23.5488,23.5596,23.5272,23.5542,49900.0
2009-12-18 11:00:00,43.74,43.76,43.72,43.73,11800.0,23.5542,23.5649,23.5434,23.5488,11800.0
2009-12-18 11:05:00,43.72,43.76,43.7,43.71,34800.0,23.5434,23.5649,23.5326,23.538,34800.0
2009-12-18 11:10:00,43.72,43.75,43.65,43.67,33500.0,23.5434,23.5596,23.5057,23.5165,33500.0
2009-12-18 11:15:00,43.68,43.68,43.56,43.63,44500.0,23.5219,23.5219,23.4572,23.4949,44500.0
2009-12-18 11:20:00,43.62,43.63,43.56,43.56,30100.0,23.4896,23.4949,23.4572,23.4572,30100.0
2009-12-18 11:25:00,43.57,43.58,43.55,43.56,26700.0,23.4626,23.468,23.4519,23.4572,26700.0
2009-12-18 11:30:00,43.56,43.64,43.56,43.62,28900.0,23.4572,23.5003,23.4572,23.4896,28900.0
2009-12-18 11:35:00,43.62,43.62,43.57,43.59,25500.0,23.4896,23.4896,23.4626,23.4734,25500.0
2009-12-18 11:40:00,43.59,43.59,43.52,43.57,41000.0,23.4734,23.4734,23.4357,23.4626,41000.0
2009-12-18 11:45:00,43.57,43.57,43.54,43.55,18500.0,23.4626,23.4626,23.4465,23.4519,18500.0
2009-12-18 11:50:00,43.56,43.58,43.54,43.58,23100.0,23.4572,23.468,23.4465,23.468,23100.0
2009-12-18 11:55:00,43.57,43.6,43.56,43.58,14000.0,23.4626,23.4788,23.4572,23.468,14000.0
2009-12-18 12:00:00,43.59,43.63,43.57,43.61,27800.0,23.4734,23.4949,23.4626,23.4842,27800.0
2009-12-18 12:05:00,43.62,43.64,43.58,43.62,19500.0,23.4896,23.5003,23.468,23.4896,19500.0
2009-12-18 12:10:00,43.63,43.69,43.62,43.68,17200.0,23.4949,23.5272,23.4896,23.5219,17200.0
2009-12-18 12:15:00,43.69,43.74,43.67,43.67,19900.0,23.5272,23.5542,23.5165,23.5165,19900.0
2009-12-18 12:20:00,43.68,43.7,43.68,43.7,11700.0,23.5219,23.5326,23.5219,23.5326,11700.0
2009-12-18 12:25:00,43.7,43.7,43.68,43.69,8700.0,23.5326,23.5326,23.5219,23.5272,8700.0
2009-12-18 12:30:00,43.69,43.71,43.68,43.7,17200.0,23.5272,23.538,23.5219,23.5326,17200.0
2009-12-18 12:35:00,43.7,43.72,43.69,43.72,9800.0,23.5326,23.5434,23.5272,23.5434,9800.0
2009-12-18 12:40:00,43.73,43.73,43.7,43.71,12800.0,23.5488,23.5488,23.5326,23.538,12800.0
2009-12-18 12:45:00,43.7,43.73,43.7,43.72,21400.0,23.5326,23.5488,23.5326,23.5434,21400.0
2009-12-18 12:50:00,43.72,43.76,43.72,43.76,23700.0,23.5434,23.5649,23.5434,23.5649,23700.0
2009-12-18 12:55:00,43.77,43.78,43.75,43.76,8200.0,23.5703,23.5757,23.5596,23.5649,8200.0
2009-12-18 13:00:00,43.78,43.78,43.75,43.77,8100.0,23.5757,23.5757,23.5596,23.5703,8100.0
2009-12-18 13:05:00,43.77,43.8,43.77,43.8,4100.0,23.5703,23.5865,23.5703,23.5865,4100.0
2009-12-18 13:10:00,43.8,43.83,43.8,43.81,14200.0,23.5865,23.6026,23.5865,23.5919,14200.0
2009-12-18 13:15:00,43.81,43.84,43.8,43.84,36500.0,23.5919,23.608,23.5865,23.608,36500.0
2009-12-18 13:20:00,43.85,43.9,43.84,43.88,19900.0,23.6134,23.6403,23.608,23.6296,19900.0
2009-12-18 13:25:00,43.89,43.96,43.89,43.95,34000.0,23.6349,23.6726,23.6349,23.6673,34000.0
2009-12-18 13:30:00,43.96,43.96,43.91,43.91,14800.0,23.6726,23.6726,23.6457,23.6457,14800.0
2009-12-18 13:35:00,43.9,43.9,43.83,43.86,11900.0,23.6403,23.6403,23.6026,23.6188,11900.0
2009-12-18 13:40:00,43.86,43.86,43.84,43.85,43000.0,23.6188,23.6188,23.608,23.6134,43000.0
2009-12-18 13:45:00,43.85,43.88,43.85,43.87,60400.0,23.6134,23.6296,23.6134,23.6242,60400.0
2009-12-18 13:50:00,43.86,43.88,43.84,43.86,19100.0,23.6188,23.6296,23.608,23.6188,19100.0
2009-12-18 13:55:00,43.86,43.89,43.85,43.89,20300.0,23.6188,23.6349,23.6134,23.6349,20300.0
2009-12-18 14:00:00,43.88,43.9,43.82,43.87,23800.0,23.6296,23.6403,23.5973,23.6242,23800.0
2009-12-18 14:05:00,43.87,43.87,43.85,43.87,7600.0,23.6242,23.6242,23.6134,23.6242,7600.0
2009-12-18 14:10:00,43.87,43.87,43.82,43.83,28900.0,23.6242,23.6242,23.5973,23.6026,28900.0
2009-12-18 14:15:00,43.83,43.87,43.82,43.87,17800.0,23.6026,23.6242,23.5973,23.6242,17800.0
2009-12-18 14:20:00,43.87,43.87,43.82,43.85,16400.0,23.6242,23.6242,23.5973,23.6134,16400.0
2009-12-18 14:25:00,43.84,43.87,43.82,43.87,24100.0,23.608,23.6242,23.5973,23.6242,24100.0
2009-12-18 14:30:00,43.86,43.87,43.84,43.85,10700.0,23.6188,23.6242,23.608,23.6134,10700.0
2009-12-18 14:35:00,43.85,43.89,43.84,43.87,16800.0,23.6134,23.6349,23.608,23.6242,16800.0
2009-12-18 14:40:00,43.89,43.95,43.88,43.94,19700.0,23.6349,23.6673,23.6296,23.6619,19700.0
2009-12-18 14:45:00,43.97,43.98,43.92,43.93,19000.0,23.678,23.6834,23.6511,23.6565,19000.0
2009-12-18 14:50:00,43.93,43.97,43.91,43.97,50400.0,23.6565,23.678,23.6457,23.678,50400.0
2009-12-18 14:55:00,43.97,44.02,43.96,44.01,8900.0,23.678,23.705,23.6726,23.6996,8900.0
2009-12-18 15:00:00,44.01,44.06,44.01,44.04,20200.0,23.6996,23.7265,23.6996,23.7157,20200.0
2009-12-18 15:05:00,44.04,44.11,44.04,44.1,24600.0,23.7157,23.7534,23.7157,23.748,24600.0
2009-12-18 15:10:00,44.1,44.17,44.1,44.15,20900.0,23.748,23.7857,23.748,23.775,20900.0
2009-12-18 15:15:00,44.15,44.24,44.12,44.23,36400.0,23.775,23.8234,23.7588,23.818,36400.0
2009-12-18 15:20:00,44.23,44.28,44.23,44.25,36000.0,23.818,23.845,23.818,23.8288,36000.0
2009-12-18 15:25:00,44.24,44.25,44.21,44.21,22500.0,23.8234,23.8288,23.8073,23.8073,22500.0
2009-12-18 15:30:00,44.2,44.2,44.12,44.18,20600.0,23.8019,23.8019,23.7588,23.7911,20600.0
2009-12-18 15:35:00,44.19,44.21,44.12,44.21,23900.0,23.7965,23.8073,23.7588,23.8073,23900.0
2009-12-18 15:40:00,44.22,44.29,44.15,44.29,32700.0,23.8127,23.8503,23.775,23.8503,32700.0
2009-12-18 15:45:00,44.29,44.3,44.15,44.15,46200.0,23.8503,23.8557,23.775,23.775,46200.0
2009-12-18 15:50:00,44.16,44.23,44.16,44.23,45800.0,23.7803,23.818,23.7803,23.818,45800.0
2009-12-18 15:55:00,44.23,44.28,44.17,44.26,75300.0,23.818,23.845,23.7857,23.8342,75300.0
2009-12-21 09:30:00,44.4,44.61,44.36,44.58,109500.0,23.9096,24.0227,23.888,24.0065,109500.0
2009-12-21 09:35:00,44.58,44.67,44.52,44.52,32600.0,24.0065,24.055,23.9742,23.9742,32600.0
2009-12-21 09:40:00,44.53,44.58,44.46,44.46,38700.0,23.9796,24.0065,23.9419,23.9419,38700.0
2009-12-21 09:45:00,44.47,44.49,44.36,44.38,33400.0,23.9473,23.958,23.888,23.8988,33400.0
2009-12-21 09:50:00,44.38,44.53,44.36,44.49,24300.0,23.8988,23.9796,23.888,23.958,24300.0
2009-12-21 09:55:00,44.5,44.51,44.41,44.45,31400.0,23.9634,23.9688,23.915,23.9365,31400.0
2009-12-21 10:00:00,44.44,44.45,44.37,44.43,52000.0,23.9311,23.9365,23.8934,23.9257,52000.0
2009-12-21 10:05:00,44.43,44.46,44.4,44.44,21200.0,23.9257,23.9419,23.9096,23.9311,21200.0
2009-12-21 10:10:00,44.44,44.54,44.43,44.54,15700.0,23.9311,23.985,23.9257,23.985,15700.0
2009-12-21 10:15:00,44.54,44.59,44.53,44.57,9100.0,23.985,24.0119,23.9796,24.0011,9100.0
2009-12-21 10:20:00,44.58,44.66,44.57,44.63,28900.0,24.0065,24.0496,24.0011,24.0334,28900.0
2009-12-21 10:25:00,44.63,44.66,44.58,44.59,21800.0,24.0334,24.0496,24.0065,24.0119,21800.0
2009-12-21 10:30:00,44.6,44.62,44.56,44.6,31200.0,24.0173,24.0281,23.9957,24.0173,31200.0
2009-12-21 10:35:00,44.6,44.65,44.59,44.65,6600.0,24.0173,24.0442,24.0119,24.0442,6600.0
2009-12-21 10:40:00,44.65,44.67,44.63,44.67,11600.0,24.0442,24.055,24.0334,24.055,11600.0
2009-12-21 10:45:00,44.67,44.68,44.64,44.68,18500.0,24.055,24.0604,24.0388,24.0604,18500.0
2009-12-21 10:50:00,44.69,44.77,44.69,44.74,23400.0,24.0657,24.1088,24.0657,24.0927,23400.0
2009-12-21 10:55:00,44.75,44.77,44.74,44.77,11300.0,24.0981,24.1088,24.0927,24.1088,11300.0
2009-12-21 11:00:00,44.76,44.79,44.76,44.78,15600.0,24.1034,24.1196,24.1034,24.1142,15600.0
2009-12-21 11:05:00,44.78,44.78,44.75,44.77,22500.0,24.1142,24.1142,24.0981,24.1088,22500.0
2009-12-21 11:10:00,44.76,44.78,44.75,44.76,12000.0,24.1034,24.1142,24.0981,24.1034,12000.0
2009-12-21 11:15:00,44.77,44.77,44.74,44.77,7300.0,24.1088,24.1088,24.0927,24.1088,7300.0
2009-12-21 11:20:00,44.76,44.77,44.73,44.73,18000.0,24.1034,24.1088,24.0873,24.0873,18000.0
2009-12-21 11:25:00,44.72,44.72,44.66,44.66,8000.0,24.0819,24.0819,24.0496,24.0496,8000.0
2009-12-21 11:30:00,44.66,44.71,44.65,44.7,29500.0,24.0496,24.0765,24.0442,24.0711,29500.0
2009-12-21 11:35:00,44.7,44.75,44.7,44.75,15300.0,24.0711,24.0981,24.0711,24.0981,15300.0
2009-12-21 11:40:00,44.74,44.75,44.72,44.75,7700.0,24.0927,24.0981,24.0819,24.0981,7700.0
2009-12-21 11:45:00,44.74,44.76,44.72,44.74,14600.0,24.0927,24.1034,24.0819,24.0927,14600.0
2009-12-21 11:50:00,44.75,44.78,44.75,44.77,25000.0,24.0981,24.1142,24.0981,24.1088,25000.0
2009-12-21 11:55:00,44.76,44.78,44.76,44.78,6100.0,24.1034,24.1142,24.1034,24.1142,6100.0
2009-12-21 12:00:00,44.77,44.79,44.75,44.79,26400.0,24.1088,24.1196,24.0981,24.1196,26400.0
2009-12-21 12:05:00,44.8,44.82,44.78,44.81,35700.0,24.125,24.1358,24.1142,24.1304,35700.0
2009-12-21 12:10:00,44.81,44.84,44.81,44.82,16700.0,24.1304,24.1465,24.1304,24.1358,16700.0
2009-12-21 12:15:00,44.83,44.84,44.8,44.83,19200.0,24.1411,24.1465,24.125,24.1411,19200.0
2009-12-21 12:20:00,44.84,44.84,44.82,44.82,5400.0,24.1465,24.1465,24.1358,24.1358,5400.0
2009-12-21 12:25:00,44.82,44.85,44.8,44.81,25400.0,24.1358,24.1519,24.125,24.1304,25400.0
2009-12-21 12:30:00,44.81,44.81,44.72,44.74,27700.0,24.1304,24.1304,24.0819,24.0927,27700.0
2009-12-21 12:35:00,44.76,44.81,44.76,44.79,19800.0,24.1034,24.1304,24.1034,24.1196,19800.0
2009-12-21 12:40:00,44.78,44.81,44.77,44.8,21700.0,24.1142,24.1304,24.1088,24.125,21700.0
2009-12-21 12:45:00,44.79,44.8,44.72,44.74,30600.0,24.1196,24.125,24.0819,24.0927,30600.0
2009-12-21 12:50:00,44.72,44.78,44.72,44.77,28400.0,24.0819,24.1142,24.0819,24.1088,28400.0
2009-12-21 12:55:00,44.78,44.81,44.77,44.78,18800.0,24.1142,24.1304,24.1088,24.1142,18800.0
2009-12-21 13:00:00,44.77,44.77,44.75,44.76,3300.0,24.1088,24.1088,24.0981,24.1034,3300.0
2009-12-21 13:05:00,44.76,44.79,44.76,44.78,5800.0,24.1034,24.1196,24.1034,24.1142,5800.0
2009-12-21 13:10:00,44.79,44.81,44.76,44.78,30900.0,24.1196,24.1304,24.1034,24.1142,30900.0
2009-12-21 13:15:00,44.77,44.77,44.72,44.73,21400.0,24.1088,24.1088,24.0819,24.0873,21400.0
2009-12-21 13:20:00,44.74,44.77,44.73,44.75,21400.0,24.0927,24.1088,24.0873,24.0981,21400.0
2009-12-21 13:25:00,44.75,44.77,44.74,44.77,6600.0,24.0981,24.1088,24.0927,24.1088,6600.0
2009-12-21 13:30:00,44.77,44.77,44.75,44.75,3400.0,24.1088,24.1088,24.0981,24.0981,3400.0
2009-12-21 13:35:00,44.75,44.76,44.75,44.75,2900.0,24.0981,24.1034,24.0981,24.0981,2900.0
2009-12-21 13:40:00,44.75,44.76,44.74,44.74,4200.0,24.0981,24.1034,24.0927,24.0927,4200.0
2009-12-21 13:45:00,44.75,44.77,44.74,44.77,6900.0,24.0981,24.1088,24.0927,24.1088,6900.0
2009-12-21 13:50:00,44.77,44.78,44.76,44.78,14500.0,24.1088,24.1142,24.1034,24.1142,14500.0
2009-12-21 13:55:00,44.78,44.78,44.74,44.75,8500.0,24.1142,24.1142,24.0927,24.0981,8500.0
2009-12-21 14:00:00,44.76,44.77,44.73,44.75,12600.0,24.1034,24.1088,24.0873,24.0981,12600.0
2009-12-21 14:05:00,44.75,44.82,44.75,44.81,28700.0,24.0981,24.1358,24.0981,24.1304,28700.0
2009-12-21 14:10:00,44.82,44.86,44.81,44.85,10600.0,24.1358,24.1573,24.1304,24.1519,10600.0
2009-12-21 14:15:00,44.84,44.86,44.8,44.8,23900.0,24.1465,24.1573,24.125,24.125,23900.0
2009-12-21 14:20:00,44.8,44.84,44.79,44.8,20400.0,24.125,24.1465,24.1196,24.125,20400.0
2009-12-21 14:25:00,44.81,44.81,44.79,44.79,2900.0,24.1304,24.1304,24.1196,24.1196,2900.0
2009-12-21 14:30:00,44.79,44.82,44.78,44.82,11600.0,24.1196,24.1358,24.1142,24.1358,11600.0
2009-12-21 14:35:00,44.82,44.85,44.82,44.85,5600.0,24.1358,24.1519,24.1358,24.1519,5600.0
2009-12-21 14:40:00,44.84,44.88,44.83,44.86,20000.0,24.1465,24.1681,24.1411,24.1573,20000.0
2009-12-21 14:45:00,44.87,44.88,44.85,44.85,10400.0,24.1627,24.1681,24.1519,24.1519,10400.0
2009-12-21 14:50:00,44.86,44.87,44.84,44.84,11200.0,24.1573,24.1627,24.1465,24.1465,11200.0
2009-12-21 14:55:00,44.83,44.86,44.82,44.84,10100.0,24.1411,24.1573,24.1358,24.1465,10100.0
2009-12-21 15:00:00,44.84,44.85,44.82,44.82,11700.0,24.1465,24.1519,24.1358,24.1358,11700.0
2009-12-21 15:05:00,44.83,44.84,44.81,44.81,7300.0,24.1411,24.1465,24.1304,24.1304,7300.0
2009-12-21 15:10:00,44.81,44.81,44.78,44.78,30800.0,24.1304,24.1304,24.1142,24.1142,30800.0
2009-12-21 15:15:00,44.77,44.77,44.72,44.76,26700.0,24.1088,24.1088,24.0819,24.1034,26700.0
2009-12-21 15:20:00,44.74,44.76,44.74,44.75,7500.0,24.0927,24.1034,24.0927,24.0981,7500.0
2009-12-21 15:25:00,44.74,44.75,44.72,44.75,14800.0,24.0927,24.0981,24.0819,24.0981,14800.0
2009-12-21 15:30:00,44.74,44.76,44.73,44.74,13700.0,24.0927,24.1034,24.0873,24.0927,13700.0
2009-12-21 15:35:00,44.73,44.8,44.73,44.8,27400.0,24.0873,24.125,24.0873,24.125,27400.0
2009-12-21 15:40:00,44.81,44.85,44.81,44.82,16900.0,24.1304,24.1519,24.1304,24.1358,16900.0
2009-12-21 15:45:00,44.83,44.86,44.82,44.83,36200.0,24.1411,24.1573,24.1358,24.1411,36200.0
2009-12-21 15:50:00,44.83,44.89,44.83,44.89,37800.0,24.1411,24.1735,24.1411,24.1735,37800.0
2009-12-21 15:55:00,44.87,44.9,44.84,44.84,75800.0,24.1627,24.1788,24.1465,24.1465,75800.0
2009-12-22 09:30:00,44.85,44.96,44.85,44.92,52400.0,24.1519,24.2111,24.1519,24.1896,52400.0
2009-12-22 09:35:00,44.91,45.09,44.9,45.09,32200.0,24.1842,24.2812,24.1788,24.2812,32200.0
2009-12-22 09:40:00,45.09,45.1,45.01,45.01,20800.0,24.2812,24.2865,24.2381,24.2381,20800.0
2009-12-22 09:45:00,45.02,45.1,44.98,45.09,17000.0,24.2435,24.2865,24.2219,24.2812,17000.0
2009-12-22 09:50:00,45.1,45.13,45.06,45.12,31000.0,24.2865,24.3027,24.265,24.2973,31000.0
2009-12-22 09:55:00,45.13,45.2,45.11,45.13,25500.0,24.3027,24.3404,24.2919,24.3027,25500.0
2009-12-22 10:00:00,45.23,45.25,45.12,45.15,33100.0,24.3565,24.3673,24.2973,24.3135,33100.0
2009-12-22 10:05:00,45.15,45.16,45.1,45.14,45500.0,24.3135,24.3188,24.2865,24.3081,45500.0
2009-12-22 10:10:00,45.15,45.16,45.1,45.1,29800.0,24.3135,24.3188,24.2865,24.2865,29800.0
2009-12-22 10:15:00,45.11,45.14,45.1,45.13,28900.0,24.2919,24.3081,24.2865,24.3027,28900.0
2009-12-22 10:20:00,45.12,45.17,45.12,45.16,25300.0,24.2973,24.3242,24.2973,24.3188,25300.0
2009-12-22 10:25:00,45.15,45.2,45.11,45.13,176900.0,24.3135,24.3404,24.2919,24.3027,176900.0
2009-12-22 10:30:00,45.13,45.14,45.07,45.08,32400.0,24.3027,24.3081,24.2704,24.2758,32400.0
2009-12-22 10:35:00,45.07,45.11,45.07,45.08,15300.0,24.2704,24.2919,24.2704,24.2758,15300.0
2009-12-22 10:40:00,45.1,45.1,45.02,45.03,14900.0,24.2865,24.2865,24.2435,24.2488,14900.0
2009-12-22 10:45:00,45.03,45.05,45.01,45.03,17900.0,24.2488,24.2596,24.2381,24.2488,17900.0
2009-12-22 10:50:00,45.03,45.04,45.0,45.02,22400.0,24.2488,24.2542,24.2327,24.2435,22400.0
2009-12-22 10:55:00,45.01,45.08,45.01,45.04,19400.0,24.2381,24.2758,24.2381,24.2542,19400.0
2009-12-22 11:00:00,45.03,45.03,44.99,45.01,23700.0,24.2488,24.2488,24.2273,24.2381,23700.0
2009-12-22 11:05:00,45.02,45.03,45.0,45.0,12900.0,24.2435,24.2488,24.2327,24.2327,12900.0
2009-12-22 11:10:00,45.02,45.02,45.0,45.0,4800.0,24.2435,24.2435,24.2327,24.2327,4800.0
2009-12-22 11:15:00,45.01,45.03,45.01,45.03,10100.0,24.2381,24.2488,24.2381,24.2488,10100.0
2009-12-22 11:20:00,45.02,45.04,44.98,45.0,41900.0,24.2435,24.2542,24.2219,24.2327,41900.0
2009-12-22 11:25:00,45.0,45.03,44.99,45.02,18400.0,24.2327,24.2488,24.2273,24.2435,18400.0
2009-12-22 11:30:00,45.01,45.03,44.99,45.03,30900.0,24.2381,24.2488,24.2273,24.2488,30900.0
2009-12-22 11:35:00,45.02,45.06,45.01,45.05,14500.0,24.2435,24.265,24.2381,24.2596,14500.0
2009-12-22 11:40:00,45.04,45.06,45.04,45.05,29400.0,24.2542,24.265,24.2542,24.2596,29400.0
2009-12-22 11:45:00,45.05,45.07,45.04,45.07,10300.0,24.2596,24.2704,24.2542,24.2704,10300.0
2009-12-22 11:50:00,45.07,45.08,45.06,45.08,9400.0,24.2704,24.2758,24.265,24.2758,9400.0
2009-12-22 11:55:00,45.07,45.12,45.07,45.1,9300.0,24.2704,24.2973,24.2704,24.2865,9300.0
2009-12-22 12:00:00,45.11,45.11,45.09,45.11,12100.0,24.2919,24.2919,24.2812,24.2919,12100.0
2009-12-22 12:05:00,45.11,45.12,45.08,45.12,25800.0,24.2919,24.2973,24.2758,24.2973,25800.0
2009-12-22 12:10:00,45.13,45.13,45.1,45.11,6600.0,24.3027,24.3027,24.2865,24.2919,6600.0
2009-12-22 12:15:00,45.11,45.11,45.09,45.1,5700.0,24.2919,24.2919,24.2812,24.2865,5700.0
2009-12-22 12:20:00,45.11,45.12,45.1,45.11,4300.0,24.2919,24.2973,24.2865,24.2919,4300.0
2009-12-22 12:25:00,45.11,45.16,45.11,45.16,7500.0,24.2919,24.3188,24.2919,24.3188,7500.0
2009-12-22 12:30:00,45.15,45.18,45.14,45.17,7600.0,24.3135,24.3296,24.3081,24.3242,7600.0
2009-12-22 12:35:00,45.16,45.18,45.16,45.17,9500.0,24.3188,24.3296,24.3188,24.3242,9500.0
2009-12-22 12:40:00,45.17,45.18,45.15,45.17,18200.0,24.3242,24.3296,24.3135,24.3242,18200.0
2009-12-22 12:45:00,45.17,45.19,45.17,45.18,7600.0,24.3242,24.335,24.3242,24.3296,7600.0
2009-12-22 12:50:00,45.18,45.2,45.17,45.2,8000.0,24.3296,24.3404,24.3242,24.3404,8000.0
2009-12-22 12:55:00,45.19,45.19,45.16,45.18,13200.0,24.335,24.335,24.3188,24.3296,13200.0
2009-12-22 13:00:00,45.18,45.18,45.16,45.18,5000.0,24.3296,24.3296,24.3188,24.3296,5000.0
2009-12-22 13:05:00,45.18,45.22,45.18,45.22,35700.0,24.3296,24.3512,24.3296,24.3512,35700.0
2009-12-22 13:10:00,45.22,45.25,45.21,45.23,104800.0,24.3512,24.3673,24.3458,24.3565,104800.0
2009-12-22 13:15:00,45.24,45.24,45.22,45.22,6800.0,24.3619,24.3619,24.3512,24.3512,6800.0
2009-12-22 13:20:00,45.24,45.25,45.23,45.23,11700.0,24.3619,24.3673,24.3565,24.3565,11700.0
2009-12-22 13:25:00,45.22,45.23,45.21,45.21,3500.0,24.3512,24.3565,24.3458,24.3458,3500.0
2009-12-22 13:30:00,45.22,45.23,45.19,45.2,11900.0,24.3512,24.3565,24.335,24.3404,11900.0
2009-12-22 13:35:00,45.22,45.25,45.22,45.24,13300.0,24.3512,24.3673,24.3512,24.3619,13300.0
2009-12-22 13:40:00,45.25,45.26,45.22,45.24,12300.0,24.3673,24.3727,24.3512,24.3619,12300.0
2009-12-22 13:45:00,45.23,45.24,45.21,45.21,7900.0,24.3565,24.3619,24.3458,24.3458,7900.0
2009-12-22 13:50:00,45.2,45.23,45.2,45.23,5900.0,24.3404,24.3565,24.3404,24.3565,5900.0
2009-12-22 13:55:00,45.23,45.23,45.2,45.21,11100.0,24.3565,24.3565,24.3404,24.3458,11100.0
2009-12-22 14:00:00,45.2,45.2,45.15,45.15,17700.0,24.3404,24.3404,24.3135,24.3135,17700.0
2009-12-22 14:05:00,45.16,45.17,45.14,45.16,22200.0,24.3188,24.3242,24.3081,24.3188,22200.0
2009-12-22 14:10:00,45.17,45.19,45.16,45.17,59900.0,24.3242,24.335,24.3188,24.3242,59900.0
2009-12-22 14:15:00,45.18,45.2,45.17,45.18,22400.0,24.3296,24.3404,24.3242,24.3296,22400.0
2009-12-22 14:20:00,45.17,45.17,45.15,45.15,8000.0,24.3242,24.3242,24.3135,24.3135,8000.0
2009-12-22 14:25:00,45.14,45.18,45.14,45.17,10200.0,24.3081,24.3296,24.3081,24.3242,10200.0
2009-12-22 14:30:00,45.17,45.17,45.15,45.15,11000.0,24.3242,24.3242,24.3135,24.3135,11000.0
2009-12-22 14:35:00,45.16,45.17,45.15,45.16,5000.0,24.3188,24.3242,24.3135,24.3188,5000.0
2009-12-22 14:40:00,45.17,45.17,45.15,45.17,9600.0,24.3242,24.3242,24.3135,24.3242,9600.0
2009-12-22 14:45:00,45.17,45.17,45.14,45.15,8400.0,24.3242,24.3242,24.3081,24.3135,8400.0
2009-12-22 14:50:00,45.14,45.17,45.14,45.16,7100.0,24.3081,24.3242,24.3081,24.3188,7100.0
2009-12-22 14:55:00,45.16,45.18,45.15,45.16,13800.0,24.3188,24.3296,24.3135,24.3188,13800.0
2009-12-22 15:00:00,45.17,45.19,45.15,45.18,10800.0,24.3242,24.335,24.3135,24.3296,10800.0
2009-12-22 15:05:00,45.18,45.19,45.17,45.19,16300.0,24.3296,24.335,24.3242,24.335,16300.0
2009-12-22 15:10:00,45.18,45.19,45.16,45.17,21400.0,24.3296,24.335,24.3188,24.3242,21400.0
2009-12-22 15:15:00,45.17,45.21,45.16,45.2,27500.0,24.3242,24.3458,24.3188,24.3404,27500.0
2009-12-22 15:20:00,45.21,45.23,45.19,45.23,21700.0,24.3458,24.3565,24.335,24.3565,21700.0
2009-12-22 15:25:00,45.24,45.25,45.22,45.24,15800.0,24.3619,24.3673,24.3512,24.3619,15800.0
2009-12-22 15:30:00,45.25,45.28,45.24,45.27,21200.0,24.3673,24.3835,24.3619,24.3781,21200.0
2009-12-22 15:35:00,45.28,45.29,45.25,45.27,33400.0,24.3835,24.3889,24.3673,24.3781,33400.0
2009-12-22 15:40:00,45.27,45.28,45.24,45.25,30900.0,24.3781,24.3835,24.3619,24.3673,30900.0
2009-12-22 15:45:00,45.25,45.32,45.25,45.32,17400.0,24.3673,24.405,24.3673,24.405,17400.0
2009-12-22 15:50:00,45.32,45.33,45.29,45.31,30700.0,24.405,24.4104,24.3889,24.3996,30700.0
2009-12-22 15:55:00,45.3,45.35,45.29,45.31,41000.0,24.3942,24.4212,24.3889,24.3996,41000.0
2009-12-23 09:30:00,45.3,45.56,45.3,45.56,60700.0,24.3942,24.5342,24.3942,24.5342,60700.0
2009-12-23 09:35:00,45.56,45.68,45.55,45.66,24700.0,24.5342,24.5989,24.5289,24.5881,24700.0
2009-12-23 09:40:00,45.65,45.66,45.56,45.6,14000.0,24.5827,24.5881,24.5342,24.5558,14000.0
2009-12-23 09:45:00,45.58,45.61,45.53,45.58,12000.0,24.545,24.5612,24.5181,24.545,12000.0
2009-12-23 09:50:00,45.58,45.63,45.58,45.63,10700.0,24.545,24.5719,24.545,24.5719,10700.0
2009-12-23 09:55:00,45.62,45.7,45.62,45.66,14800.0,24.5666,24.6096,24.5666,24.5881,14800.0
2009-12-23 10:00:00,45.65,45.65,45.5,45.59,46800.0,24.5827,24.5827,24.5019,24.5504,46800.0
2009-12-23 10:05:00,45.58,45.59,45.55,45.58,12400.0,24.545,24.5504,24.5289,24.545,12400.0
2009-12-23 10:10:00,45.59,45.64,45.58,45.6,15200.0,24.5504,24.5773,24.545,24.5558,15200.0
2009-12-23 10:15:00,45.59,45.62,45.53,45.55,11200.0,24.5504,24.5666,24.5181,24.5289,11200.0
2009-12-23 10:20:00,45.55,45.55,45.49,45.51,17600.0,24.5289,24.5289,24.4966,24.5073,17600.0
2009-12-23 10:25:00,45.5,45.5,45.42,45.42,28900.0,24.5019,24.5019,24.4589,24.4589,28900.0
2009-12-23 10:30:00,45.41,45.44,45.41,45.43,12700.0,24.4535,24.4696,24.4535,24.4642,12700.0
2009-12-23 10:35:00,45.42,45.45,45.42,45.44,7500.0,24.4589,24.475,24.4589,24.4696,7500.0
2009-12-23 10:40:00,45.45,45.46,45.43,45.44,6400.0,24.475,24.4804,24.4642,24.4696,6400.0
2009-12-23 10:45:00,45.43,45.49,45.43,45.48,30500.0,24.4642,24.4966,24.4642,24.4912,30500.0
2009-12-23 10:50:00,45.47,45.51,45.46,45.5,30900.0,24.4858,24.5073,24.4804,24.5019,30900.0
2009-12-23 10:55:00,45.51,45.52,45.5,45.51,6500.0,24.5073,24.5127,24.5019,24.5073,6500.0
2009-12-23 11:00:00,45.51,45.52,45.5,45.51,8600.0,24.5073,24.5127,24.5019,24.5073,8600.0
2009-12-23 11:05:00,45.52,45.53,45.5,45.53,14600.0,24.5127,24.5181,24.5019,24.5181,14600.0
2009-12-23 11:10:00,45.54,45.56,45.52,45.56,9000.0,24.5235,24.5342,24.5127,24.5342,9000.0
2009-12-23 11:15:00,45.56,45.58,45.54,45.56,11200.0,24.5342,24.545,24.5235,24.5342,11200.0
2009-12-23 11:20:00,45.59,45.68,45.59,45.68,20600.0,24.5504,24.5989,24.5504,24.5989,20600.0
2009-12-23 11:25:00,45.68,45.71,45.67,45.7,17100.0,24.5989,24.615,24.5935,24.6096,17100.0
2009-12-23 11:30:00,45.7,45.74,45.7,45.74,27200.0,24.6096,24.6312,24.6096,24.6312,27200.0
2009-12-23 11:35:00,45.75,45.78,45.74,45.78,17200.0,24.6366,24.6527,24.6312,24.6527,17200.0
2009-12-23 11:40:00,45.79,45.81,45.78,45.8,20700.0,24.6581,24.6689,24.6527,24.6635,20700.0
2009-12-23 11:45:00,45.79,45.81,45.77,45.81,10500.0,24.6581,24.6689,24.6473,24.6689,10500.0
2009-12-23 11:50:00,45.81,45.82,45.8,45.81,23800.0,24.6689,24.6743,24.6635,24.6689,23800.0
2009-12-23 11:55:00,45.81,45.84,45.8,45.83,10900.0,24.6689,24.685,24.6635,24.6796,10900.0
2009-12-23 12:00:00,45.83,45.83,45.8,45.81,40500.0,24.6796,24.6796,24.6635,24.6689,40500.0
2009-12-23 12:05:00,45.81,45.88,45.8,45.88,19700.0,24.6689,24.7066,24.6635,24.7066,19700.0
2009-12-23 12:10:00,45.89,45.9,45.87,45.88,15900.0,24.712,24.7173,24.7012,24.7066,15900.0
2009-12-23 12:15:00,45.88,45.88,45.87,45.87,8800.0,24.7066,24.7066,24.7012,24.7012,8800.0
2009-12-23 12:20:00,45.87,45.88,45.87,45.88,12500.0,24.7012,24.7066,24.7012,24.7066,12500.0
2009-12-23 12:25:00,45.87,45.88,45.87,45.87,4800.0,24.7012,24.7066,24.7012,24.7012,4800.0
2009-12-23 12:30:00,45.87,45.9,45.87,45.9,9600.0,24.7012,24.7173,24.7012,24.7173,9600.0
2009-12-23 12:35:00,45.9,45.93,45.89,45.93,14300.0,24.7173,24.7335,24.712,24.7335,14300.0
2009-12-23 12:40:00,45.93,45.94,45.91,45.91,7600.0,24.7335,24.7389,24.7227,24.7227,7600.0
2009-12-23 12:45:00,45.92,45.94,45.91,45.93,5700.0,24.7281,24.7389,24.7227,24.7335,5700.0
2009-12-23 12:50:00,45.93,45.98,45.93,45.96,13900.0,24.7335,24.7604,24.7335,24.7497,13900.0
2009-12-23 12:55:00,45.97,46.0,45.96,46.0,14500.0,24.755,24.7712,24.7497,24.7712,14500.0
2009-12-23 13:00:00,46.0,46.05,46.0,46.04,16200.0,24.7712,24.7981,24.7712,24.7927,16200.0
2009-12-23 13:05:00,46.03,46.05,46.02,46.04,7700.0,24.7873,24.7981,24.782,24.7927,7700.0
2009-12-23 13:10:00,46.05,46.08,46.05,46.06,18200.0,24.7981,24.8143,24.7981,24.8035,18200.0
2009-12-23 13:15:00,46.07,46.08,46.02,46.04,17700.0,24.8089,24.8143,24.782,24.7927,17700.0
2009-12-23 13:20:00,46.04,46.1,46.04,46.1,16200.0,24.7927,24.825,24.7927,24.825,16200.0
2009-12-23 13:25:00,46.1,46.11,46.09,46.1,7300.0,24.825,24.8304,24.8197,24.825,7300.0
2009-12-23 13:30:00,46.1,46.15,46.09,46.13,12400.0,24.825,24.852,24.8197,24.8412,12400.0
2009-12-23 13:35:00,46.13,46.15,46.13,46.15,24100.0,24.8412,24.852,24.8412,24.852,24100.0
2009-12-23 13:40:00,46.15,46.21,46.15,46.21,5600.0,24.852,24.8843,24.852,24.8843,5600.0
2009-12-23 13:45:00,46.21,46.32,46.21,46.32,22300.0,24.8843,24.9435,24.8843,24.9435,22300.0
2009-12-23 13:50:00,46.33,46.35,46.29,46.29,18800.0,24.9489,24.9597,24.9274,24.9274,18800.0
2009-12-23 13:55:00,46.28,46.29,46.25,46.27,16300.0,24.922,24.9274,24.9058,24.9166,16300.0
2009-12-23 14:00:00,46.27,46.28,46.26,46.26,8900.0,24.9166,24.922,24.9112,24.9112,8900.0
2009-12-23 14:05:00,46.26,46.27,46.24,46.25,9500.0,24.9112,24.9166,24.9004,24.9058,9500.0
2009-12-23 14:10:00,46.26,46.26,46.24,46.24,8700.0,24.9112,24.9112,24.9004,24.9004,8700.0
2009-12-23 14:15:00,46.23,46.25,46.16,46.17,26600.0,24.895,24.9058,24.8574,24.8627,26600.0
2009-12-23 14:20:00,46.17,46.18,46.15,46.17,11200.0,24.8627,24.8681,24.852,24.8627,11200.0
2009-12-23 14:25:00,46.17,46.17,46.07,46.07,44600.0,24.8627,24.8627,24.8089,24.8089,44600.0
2009-12-23 14:30:00,46.07,46.08,46.06,46.07,9200.0,24.8089,24.8143,24.8035,24.8089,9200.0
2009-12-23 14:35:00,46.06,46.11,46.06,46.1,18800.0,24.8035,24.8304,24.8035,24.825,18800.0
2009-12-23 14:40:00,46.1,46.12,46.09,46.12,14400.0,24.825,24.8358,24.8197,24.8358,14400.0
2009-12-23 14:45:00,46.11,46.15,46.11,46.15,10400.0,24.8304,24.852,24.8304,24.852,10400.0
2009-12-23 14:50:00,46.15,46.17,46.13,46.17,5500.0,24.852,24.8627,24.8412,24.8627,5500.0
2009-12-23 14:55:00,46.15,46.16,46.14,46.14,12400.0,24.852,24.8574,24.8466,24.8466,12400.0
2009-12-23 15:00:00,46.14,46.19,46.14,46.18,11000.0,24.8466,24.8735,24.8466,24.8681,11000.0
2009-12-23 15:05:00,46.17,46.19,46.14,46.15,20100.0,24.8627,24.8735,24.8466,24.852,20100.0
2009-12-23 15:10:00,46.15,46.17,46.15,46.16,17000.0,24.852,24.8627,24.852,24.8574,17000.0
2009-12-23 15:15:00,46.17,46.19,46.15,46.16,45400.0,24.8627,24.8735,24.852,24.8574,45400.0
2009-12-23 15:20:00,46.16,46.16,46.11,46.11,15100.0,24.8574,24.8574,24.8304,24.8304,15100.0
2009-12-23 15:25:00,46.11,46.11,46.07,46.07,15700.0,24.8304,24.8304,24.8089,24.8089,15700.0
2009-12-23 15:30:00,46.08,46.1,46.05,46.05,31700.0,24.8143,24.825,24.7981,24.7981,31700.0
2009-12-23 15:35:00,46.05,46.07,46.03,46.07,27300.0,24.7981,24.8089,24.7873,24.8089,27300.0
2009-12-23 15:40:00,46.07,46.08,45.97,45.97,18200.0,24.8089,24.8143,24.755,24.755,18200.0
2009-12-23 15:45:00,45.96,45.97,45.91,45.91,18500.0,24.7497,24.755,24.7227,24.7227,18500.0
2009-12-23 15:50:00,45.92,45.93,45.88,45.91,52100.0,24.7281,24.7335,24.7066,24.7227,52100.0
2009-12-23 15:55:00,45.91,45.93,45.86,45.88,89200.0,24.7227,24.7335,24.6958,24.7066,89200.0
2009-12-24 09:30:00,45.54,45.65,45.49,45.63,75500.0,24.8354,24.8954,24.8081,24.8844,75500.0
2009-12-24 09:35:00,45.64,45.64,45.47,45.55,19800.0,24.8899,24.8899,24.7972,24.8408,19800.0
2009-12-24 09:40:00,45.54,45.81,45.53,45.79,24700.0,24.8354,24.9826,24.8299,24.9717,24700.0
2009-12-24 09:45:00,45.79,45.81,45.67,45.7,15000.0,24.9717,24.9826,24.9063,24.9226,15000.0
2009-12-24 09:50:00,45.72,45.77,45.7,45.77,7200.0,24.9335,24.9608,24.9226,24.9608,7200.0
2009-12-24 09:55:00,45.79,45.8,45.77,45.77,6800.0,24.9717,24.9772,24.9608,24.9608,6800.0
2009-12-24 10:00:00,45.78,45.82,45.75,45.81,26500.0,24.9662,24.9881,24.9499,24.9826,26500.0
2009-12-24 10:05:00,45.82,45.84,45.78,45.78,5500.0,24.9881,24.999,24.9662,24.9662,5500.0
2009-12-24 10:10:00,45.8,45.82,45.77,45.8,6600.0,24.9772,24.9881,24.9608,24.9772,6600.0
2009-12-24 10:15:00,45.8,45.87,45.8,45.86,7800.0,24.9772,25.0153,24.9772,25.0099,7800.0
2009-12-24 10:20:00,45.86,45.89,45.85,45.88,3900.0,25.0099,25.0262,25.0044,25.0208,3900.0
2009-12-24 10:25:00,45.87,45.91,45.87,45.87,11000.0,25.0153,25.0371,25.0153,25.0153,11000.0
2009-12-24 10:30:00,45.86,45.87,45.77,45.78,8500.0,25.0099,25.0153,24.9608,24.9662,8500.0
2009-12-24 10:35:00,45.77,45.81,45.76,45.79,6500.0,24.9608,24.9826,24.9553,24.9717,6500.0
2009-12-24 10:40:00,45.8,45.82,45.76,45.76,4300.0,24.9772,24.9881,24.9553,24.9553,4300.0
2009-12-24 10:45:00,45.77,45.81,45.73,45.74,11700.0,24.9608,24.9826,24.939,24.9444,11700.0
2009-12-24 10:50:00,45.72,45.73,45.66,45.71,24200.0,24.9335,24.939,24.9008,24.9281,24200.0
2009-12-24 10:55:00,45.71,45.72,45.68,45.7,7100.0,24.9281,24.9335,24.9117,24.9226,7100.0
2009-12-24 11:00:00,45.71,45.71,45.68,45.68,4800.0,24.9281,24.9281,24.9117,24.9117,4800.0
2009-12-24 11:05:00,45.68,45.71,45.68,45.71,4900.0,24.9117,24.9281,24.9117,24.9281,4900.0
2009-12-24 11:10:00,45.69,45.71,45.69,45.7,2000.0,24.9172,24.9281,24.9172,24.9226,2000.0
2009-12-24 11:15:00,45.71,45.74,45.7,45.74,2200.0,24.9281,24.9444,24.9226,24.9444,2200.0
2009-12-24 11:20:00,45.74,45.79,45.74,45.78,4800.0,24.9444,24.9717,24.9444,24.9662,4800.0
2009-12-24 11:25:00,45.77,45.77,45.76,45.76,8400.0,24.9608,24.9608,24.9553,24.9553,8400.0
2009-12-24 11:30:00,45.76,45.77,45.72,45.72,5900.0,24.9553,24.9608,24.9335,24.9335,5900.0
2009-12-24 11:35:00,45.72,45.73,45.71,45.71,8100.0,24.9335,24.939,24.9281,24.9281,8100.0
2009-12-24 11:40:00,45.71,45.71,45.69,45.71,3100.0,24.9281,24.9281,24.9172,24.9281,3100.0
2009-12-24 11:45:00,45.71,45.72,45.7,45.72,2200.0,24.9281,24.9335,24.9226,24.9335,2200.0
2009-12-24 11:50:00,45.72,45.72,45.71,45.72,1700.0,24.9335,24.9335,24.9281,24.9335,1700.0
2009-12-24 11:55:00,45.71,45.71,45.69,45.71,14400.0,24.9281,24.9281,24.9172,24.9281,14400.0
2009-12-24 12:00:00,45.71,45.72,45.69,45.69,13000.0,24.9281,24.9335,24.9172,24.9172,13000.0
2009-12-24 12:05:00,45.68,45.71,45.68,45.7,6000.0,24.9117,24.9281,24.9117,24.9226,6000.0
2009-12-24 12:10:00,45.71,45.72,45.7,45.71,5700.0,24.9281,24.9335,24.9226,24.9281,5700.0
2009-12-24 12:15:00,45.71,45.71,45.67,45.68,4000.0,24.9281,24.9281,24.9063,24.9117,4000.0
2009-12-24 12:20:00,45.68,45.68,45.62,45.63,17900.0,24.9117,24.9117,24.879,24.8844,17900.0
2009-12-24 12:25:00,45.64,45.68,45.63,45.67,18300.0,24.8899,24.9117,24.8844,24.9063,18300.0
2009-12-24 12:30:00,45.67,45.69,45.67,45.69,4100.0,24.9063,24.9172,24.9063,24.9172,4100.0
2009-12-24 12:35:00,45.68,45.69,45.67,45.67,11500.0,24.9117,24.9172,24.9063,24.9063,11500.0
2009-12-24 12:40:00,45.69,45.78,45.69,45.78,38100.0,24.9172,24.9662,24.9172,24.9662,38100.0
2009-12-24 12:45:00,45.79,45.83,45.79,45.81,25400.0,24.9717,24.9935,24.9717,24.9826,25400.0
2009-12-24 12:50:00,45.82,45.84,45.82,45.83,18700.0,24.9881,24.999,24.9881,24.9935,18700.0
2009-12-24 12:55:00,45.83,45.93,45.82,45.87,23900.0,24.9935,25.048,24.9881,25.0153,23900.0
2009-12-28 09:30:00,46.1,46.25,46.06,46.17,76300.0,25.1408,25.2226,25.1189,25.1789,76300.0
2009-12-28 09:35:00,46.17,46.52,46.17,46.48,52200.0,25.1789,25.3698,25.1789,25.348,52200.0
2009-12-28 09:40:00,46.49,46.52,46.48,46.52,34200.0,25.3534,25.3698,25.348,25.3698,34200.0
2009-12-28 09:45:00,46.51,46.62,46.51,46.62,38100.0,25.3644,25.4243,25.3644,25.4243,38100.0
2009-12-28 09:50:00,46.61,46.64,46.57,46.58,28400.0,25.4189,25.4353,25.3971,25.4025,28400.0
2009-12-28 09:55:00,46.56,46.58,46.52,46.52,22100.0,25.3916,25.4025,25.3698,25.3698,22100.0
2009-12-28 10:00:00,46.53,46.57,46.48,46.54,39400.0,25.3753,25.3971,25.348,25.3807,39400.0
2009-12-28 10:05:00,46.54,46.54,46.45,46.48,27700.0,25.3807,25.3807,25.3316,25.348,27700.0
2009-12-28 10:10:00,46.48,46.49,46.45,46.47,18500.0,25.348,25.3534,25.3316,25.3425,18500.0
2009-12-28 10:15:00,46.45,46.45,46.38,46.4,15400.0,25.3316,25.3316,25.2935,25.3044,15400.0
2009-12-28 10:20:00,46.4,46.43,46.36,46.36,16900.0,25.3044,25.3207,25.2826,25.2826,16900.0
2009-12-28 10:25:00,46.38,46.41,46.36,46.41,14200.0,25.2935,25.3098,25.2826,25.3098,14200.0
2009-12-28 10:30:00,46.42,46.42,46.4,46.4,10100.0,25.3153,25.3153,25.3044,25.3044,10100.0
2009-12-28 10:35:00,46.4,46.42,46.37,46.38,14600.0,25.3044,25.3153,25.288,25.2935,14600.0
2009-12-28 10:40:00,46.36,46.37,46.27,46.27,19600.0,25.2826,25.288,25.2335,25.2335,19600.0
2009-12-28 10:45:00,46.27,46.32,46.25,46.32,20600.0,25.2335,25.2607,25.2226,25.2607,20600.0
2009-12-28 10:50:00,46.34,46.35,46.33,46.35,13900.0,25.2716,25.2771,25.2662,25.2771,13900.0
2009-12-28 10:55:00,46.35,46.4,46.35,46.4,18900.0,25.2771,25.3044,25.2771,25.3044,18900.0
2009-12-28 11:00:00,46.4,46.41,46.39,46.41,5800.0,25.3044,25.3098,25.2989,25.3098,5800.0
2009-12-28 11:05:00,46.41,46.46,46.4,46.45,7900.0,25.3098,25.3371,25.3044,25.3316,7900.0
2009-12-28 11:10:00,46.45,46.46,46.37,46.38,30600.0,25.3316,25.3371,25.288,25.2935,30600.0
2009-12-28 11:15:00,46.36,46.37,46.34,46.35,10100.0,25.2826,25.288,25.2716,25.2771,10100.0
2009-12-28 11:20:00,46.34,46.39,46.34,46.38,16100.0,25.2716,25.2989,25.2716,25.2935,16100.0
2009-12-28 11:25:00,46.37,46.39,46.37,46.37,27900.0,25.288,25.2989,25.288,25.288,27900.0
2009-12-28 11:30:00,46.38,46.43,46.38,46.43,7300.0,25.2935,25.3207,25.2935,25.3207,7300.0
2009-12-28 11:35:00,46.42,46.54,46.42,46.54,36400.0,25.3153,25.3807,25.3153,25.3807,36400.0
2009-12-28 11:40:00,46.55,46.57,46.52,46.54,20600.0,25.3862,25.3971,25.3698,25.3807,20600.0
2009-12-28 11:45:00,46.53,46.54,46.52,46.54,7800.0,25.3753,25.3807,25.3698,25.3807,7800.0
2009-12-28 11:50:00,46.53,46.58,46.53,46.58,18000.0,25.3753,25.4025,25.3753,25.4025,18000.0
2009-12-28 11:55:00,46.58,46.58,46.51,46.57,15100.0,25.4025,25.4025,25.3644,25.3971,15100.0
2009-12-28 12:00:00,46.57,46.57,46.55,46.56,14200.0,25.3971,25.3971,25.3862,25.3916,14200.0
2009-12-28 12:05:00,46.57,46.57,46.53,46.54,16200.0,25.3971,25.3971,25.3753,25.3807,16200.0
2009-12-28 12:10:00,46.54,46.56,46.53,46.54,6900.0,25.3807,25.3916,25.3753,25.3807,6900.0
2009-12-28 12:15:00,46.56,46.56,46.53,46.54,8400.0,25.3916,25.3916,25.3753,25.3807,8400.0
2009-12-28 12:20:00,46.54,46.56,46.5,46.52,7700.0,25.3807,25.3916,25.3589,25.3698,7700.0
2009-12-28 12:25:00,46.5,46.51,46.49,46.51,10400.0,25.3589,25.3644,25.3534,25.3644,10400.0
2009-12-28 12:30:00,46.51,46.51,46.46,46.48,17300.0,25.3644,25.3644,25.3371,25.348,17300.0
2009-12-28 12:35:00,46.48,46.48,46.47,46.47,3200.0,25.348,25.348,25.3425,25.3425,3200.0
2009-12-28 12:40:00,46.47,46.48,46.47,46.47,3600.0,25.3425,25.348,25.3425,25.3425,3600.0
2009-12-28 12:45:00,46.47,46.48,46.47,46.48,3400.0,25.3425,25.348,25.3425,25.348,3400.0
2009-12-28 12:50:00,46.47,46.47,46.46,46.46,5200.0,25.3425,25.3425,25.3371,25.3371,5200.0
2009-12-28 12:55:00,46.45,46.48,46.45,46.47,13200.0,25.3316,25.348,25.3316,25.3425,13200.0
2009-12-28 13:00:00,46.47,46.48,46.46,46.47,4300.0,25.3425,25.348,25.3371,25.3425,4300.0
2009-12-28 13:05:00,46.47,46.49,46.47,46.49,9100.0,25.3425,25.3534,25.3425,25.3534,9100.0
2009-12-28 13:10:00,46.49,46.5,46.49,46.5,2200.0,25.3534,25.3589,25.3534,25.3589,2200.0
2009-12-28 13:15:00,46.49,46.5,46.48,46.49,6800.0,25.3534,25.3589,25.348,25.3534,6800.0
2009-12-28 13:20:00,46.48,46.49,46.45,46.46,13500.0,25.348,25.3534,25.3316,25.3371,13500.0
2009-12-28 13:25:00,46.46,46.46,46.43,46.44,28400.0,25.3371,25.3371,25.3207,25.3262,28400.0
2009-12-28 13:30:00,46.43,46.44,46.42,46.42,9100.0,25.3207,25.3262,25.3153,25.3153,9100.0
2009-12-28 13:35:00,46.43,46.44,46.37,46.37,27200.0,25.3207,25.3262,25.288,25.288,27200.0
2009-12-28 13:40:00,46.37,46.37,46.36,46.37,5600.0,25.288,25.288,25.2826,25.288,5600.0
2009-12-28 13:45:00,46.37,46.37,46.33,46.33,4900.0,25.288,25.288,25.2662,25.2662,4900.0
2009-12-28 13:50:00,46.32,46.35,46.32,46.34,6900.0,25.2607,25.2771,25.2607,25.2716,6900.0
2009-12-28 13:55:00,46.34,46.34,46.32,46.32,4800.0,25.2716,25.2716,25.2607,25.2607,4800.0
2009-12-28 14:00:00,46.33,46.33,46.28,46.28,10400.0,25.2662,25.2662,25.2389,25.2389,10400.0
2009-12-28 14:05:00,46.27,46.27,46.15,46.16,38100.0,25.2335,25.2335,25.168,25.1735,38100.0
2009-12-28 14:10:00,46.14,46.16,46.02,46.03,45800.0,25.1626,25.1735,25.0971,25.1026,45800.0
2009-12-28 14:15:00,46.05,46.06,46.03,46.04,25600.0,25.1135,25.1189,25.1026,25.108,25600.0
2009-12-28 14:20:00,46.04,46.05,46.02,46.05,9700.0,25.108,25.1135,25.0971,25.1135,9700.0
2009-12-28 14:25:00,46.04,46.17,46.03,46.17,18100.0,25.108,25.1789,25.1026,25.1789,18100.0
2009-12-28 14:30:00,46.18,46.2,46.17,46.19,9800.0,25.1844,25.1953,25.1789,25.1898,9800.0
2009-12-28 14:35:00,46.2,46.22,46.16,46.17,10000.0,25.1953,25.2062,25.1735,25.1789,10000.0
2009-12-28 14:40:00,46.16,46.16,46.14,46.14,12300.0,25.1735,25.1735,25.1626,25.1626,12300.0
2009-12-28 14:45:00,46.14,46.21,46.14,46.21,13600.0,25.1626,25.2007,25.1626,25.2007,13600.0
2009-12-28 14:50:00,46.21,46.24,46.19,46.22,7600.0,25.2007,25.2171,25.1898,25.2062,7600.0
2009-12-28 14:55:00,46.23,46.28,46.22,46.28,16700.0,25.2117,25.2389,25.2062,25.2389,16700.0
2009-12-28 15:00:00,46.27,46.3,46.26,46.29,11200.0,25.2335,25.2498,25.228,25.2444,11200.0
2009-12-28 15:05:00,46.29,46.29,46.26,46.26,9100.0,25.2444,25.2444,25.228,25.228,9100.0
2009-12-28 15:10:00,46.25,46.26,46.23,46.23,8300.0,25.2226,25.228,25.2117,25.2117,8300.0
2009-12-28 15:15:00,46.24,46.24,46.2,46.21,8500.0,25.2171,25.2171,25.1953,25.2007,8500.0
2009-12-28 15:20:00,46.21,46.21,46.07,46.07,24300.0,25.2007,25.2007,25.1244,25.1244,24300.0
2009-12-28 15:25:00,46.07,46.08,45.95,45.96,56200.0,25.1244,25.1299,25.059,25.0644,56200.0
2009-12-28 15:30:00,45.96,46.03,45.96,46.02,33500.0,25.0644,25.1026,25.0644,25.0971,33500.0
2009-12-28 15:35:00,46.02,46.09,46.02,46.08,15000.0,25.0971,25.1353,25.0971,25.1299,15000.0
2009-12-28 15:40:00,46.07,46.09,46.03,46.09,14000.0,25.1244,25.1353,25.1026,25.1353,14000.0
2009-12-28 15:45:00,46.08,46.09,45.99,45.99,24600.0,25.1299,25.1353,25.0808,25.0808,24600.0
2009-12-28 15:50:00,45.98,46.05,45.96,46.05,33700.0,25.0753,25.1135,25.0644,25.1135,33700.0
2009-12-28 15:55:00,46.06,46.14,46.04,46.09,100200.0,25.1189,25.1626,25.108,25.1353,100200.0
2009-12-29 09:30:00,46.31,46.44,46.28,46.39,72600.0,25.2553,25.3262,25.2389,25.2989,72600.0
2009-12-29 09:35:00,46.37,46.39,46.17,46.17,32600.0,25.288,25.2989,25.1789,25.1789,32600.0
2009-12-29 09:40:00,46.17,46.25,46.14,46.22,27300.0,25.1789,25.2226,25.1626,25.2062,27300.0
2009-12-29 09:45:00,46.23,46.3,46.21,46.21,11900.0,25.2117,25.2498,25.2007,25.2007,11900.0
2009-12-29 09:50:00,46.22,46.22,46.15,46.18,17500.0,25.2062,25.2062,25.168,25.1844,17500.0
2009-12-29 09:55:00,46.18,46.22,46.16,46.22,8200.0,25.1844,25.2062,25.1735,25.2062,8200.0
2009-12-29 10:00:00,46.21,46.21,46.07,46.07,9600.0,25.2007,25.2007,25.1244,25.1244,9600.0
2009-12-29 10:05:00,46.06,46.07,45.99,46.05,19100.0,25.1189,25.1244,25.0808,25.1135,19100.0
2009-12-29 10:10:00,46.07,46.14,46.07,46.14,10300.0,25.1244,25.1626,25.1244,25.1626,10300.0
2009-12-29 10:15:00,46.13,46.25,46.13,46.25,9600.0,25.1571,25.2226,25.1571,25.2226,9600.0
2009-12-29 10:20:00,46.25,46.29,46.22,46.23,13500.0,25.2226,25.2444,25.2062,25.2117,13500.0
2009-12-29 10:25:00,46.24,46.25,46.23,46.24,9000.0,25.2171,25.2226,25.2117,25.2171,9000.0
2009-12-29 10:30:00,46.23,46.26,46.23,46.24,11600.0,25.2117,25.228,25.2117,25.2171,11600.0
2009-12-29 10:35:00,46.25,46.25,46.15,46.15,17500.0,25.2226,25.2226,25.168,25.168,17500.0
2009-12-29 10:40:00,46.15,46.15,46.06,46.06,8300.0,25.168,25.168,25.1189,25.1189,8300.0
2009-12-29 10:45:00,46.06,46.09,46.0,46.0,39800.0,25.1189,25.1353,25.0862,25.0862,39800.0
2009-12-29 10:50:00,45.97,45.97,45.86,45.97,30600.0,25.0699,25.0699,25.0099,25.0699,30600.0
2009-12-29 10:55:00,45.96,45.98,45.96,45.97,8600.0,25.0644,25.0753,25.0644,25.0699,8600.0
2009-12-29 11:00:00,45.96,45.97,45.94,45.95,23900.0,25.0644,25.0699,25.0535,25.059,23900.0
2009-12-29 11:05:00,45.96,45.96,45.94,45.94,14000.0,25.0644,25.0644,25.0535,25.0535,14000.0
2009-12-29 11:10:00,45.95,45.98,45.92,45.94,40800.0,25.059,25.0753,25.0426,25.0535,40800.0
2009-12-29 11:15:00,45.93,45.93,45.87,45.88,15200.0,25.048,25.048,25.0153,25.0208,15200.0
2009-12-29 11:20:00,45.88,45.9,45.87,45.9,10500.0,25.0208,25.0317,25.0153,25.0317,10500.0
2009-12-29 11:25:00,45.89,45.93,45.89,45.91,13400.0,25.0262,25.048,25.0262,25.0371,13400.0
2009-12-29 11:30:00,45.91,45.92,45.86,45.87,87500.0,25.0371,25.0426,25.0099,25.0153,87500.0
2009-12-29 11:35:00,45.87,45.89,45.85,45.88,13000.0,25.0153,25.0262,25.0044,25.0208,13000.0
2009-12-29 11:40:00,45.88,45.9,45.88,45.9,3700.0,25.0208,25.0317,25.0208,25.0317,3700.0
2009-12-29 11:45:00,45.89,45.89,45.88,45.88,8500.0,25.0262,25.0262,25.0208,25.0208,8500.0
2009-12-29 11:50:00,45.89,45.89,45.84,45.85,13600.0,25.0262,25.0262,24.999,25.0044,13600.0
2009-12-29 11:55:00,45.84,45.85,45.82,45.84,10100.0,24.999,25.0044,24.9881,24.999,10100.0
2009-12-29 12:00:00,45.84,45.85,45.82,45.83,12000.0,24.999,25.0044,24.9881,24.9935,12000.0
2009-12-29 12:05:00,45.83,45.85,45.83,45.83,9100.0,24.9935,25.0044,24.9935,24.9935,9100.0
2009-12-29 12:10:00,45.83,45.85,45.82,45.83,14300.0,24.9935,25.0044,24.9881,24.9935,14300.0
2009-12-29 12:15:00,45.84,45.84,45.82,45.84,11500.0,24.999,24.999,24.9881,24.999,11500.0
2009-12-29 12:20:00,45.84,45.84,45.72,45.72,39200.0,24.999,24.999,24.9335,24.9335,39200.0
2009-12-29 12:25:00,45.73,45.74,45.69,45.69,27600.0,24.939,24.9444,24.9172,24.9172,27600.0
2009-12-29 12:30:00,45.69,45.7,45.68,45.69,9700.0,24.9172,24.9226,24.9117,24.9172,9700.0
2009-12-29 12:35:00,45.68,45.68,45.56,45.57,19100.0,24.9117,24.9117,24.8463,24.8517,19100.0
2009-12-29 12:40:00,45.58,45.61,45.57,45.61,41800.0,24.8572,24.8735,24.8517,24.8735,41800.0
2009-12-29 12:45:00,45.64,45.67,45.62,45.67,9300.0,24.8899,24.9063,24.879,24.9063,9300.0
2009-12-29 12:50:00,45.67,45.67,45.57,45.58,12100.0,24.9063,24.9063,24.8517,24.8572,12100.0
2009-12-29 12:55:00,45.56,45.56,45.51,45.52,12700.0,24.8463,24.8463,24.819,24.8245,12700.0
2009-12-29 13:00:00,45.5,45.51,45.48,45.51,25900.0,24.8135,24.819,24.8026,24.819,25900.0
2009-12-29 13:05:00,45.51,45.52,45.49,45.5,7800.0,24.819,24.8245,24.8081,24.8135,7800.0
2009-12-29 13:10:00,45.51,45.57,45.51,45.56,22700.0,24.819,24.8517,24.819,24.8463,22700.0
2009-12-29 13:15:00,45.56,45.58,45.53,45.54,16800.0,24.8463,24.8572,24.8299,24.8354,16800.0
2009-12-29 13:20:00,45.54,45.55,45.5,45.5,9200.0,24.8354,24.8408,24.8135,24.8135,9200.0
2009-12-29 13:25:00,45.52,45.53,45.46,45.47,24000.0,24.8245,24.8299,24.7917,24.7972,24000.0
2009-12-29 13:30:00,45.45,45.46,45.44,45.45,27900.0,24.7863,24.7917,24.7808,24.7863,27900.0
2009-12-29 13:35:00,45.46,45.51,45.44,45.51,15700.0,24.7917,24.819,24.7808,24.819,15700.0
2009-12-29 13:40:00,45.51,45.6,45.5,45.6,17800.0,24.819,24.8681,24.8135,24.8681,17800.0
2009-12-29 13:45:00,45.6,45.65,45.6,45.64,14100.0,24.8681,24.8954,24.8681,24.8899,14100.0
2009-12-29 13:50:00,45.64,45.67,45.62,45.65,11800.0,24.8899,24.9063,24.879,24.8954,11800.0
2009-12-29 13:55:00,45.65,45.66,45.64,45.64,5100.0,24.8954,24.9008,24.8899,24.8899,5100.0
2009-12-29 14:00:00,45.63,45.65,45.56,45.56,15100.0,24.8844,24.8954,24.8463,24.8463,15100.0
2009-12-29 14:05:00,45.57,45.61,45.57,45.59,13900.0,24.8517,24.8735,24.8517,24.8626,13900.0
2009-12-29 14:10:00,45.59,45.6,45.58,45.6,3600.0,24.8626,24.8681,24.8572,24.8681,3600.0
2009-12-29 14:15:00,45.6,45.6,45.57,45.57,6500.0,24.8681,24.8681,24.8517,24.8517,6500.0
2009-12-29 14:20:00,45.57,45.57,45.53,45.55,22900.0,24.8517,24.8517,24.8299,24.8408,22900.0
2009-12-29 14:25:00,45.54,45.56,45.51,45.54,21800.0,24.8354,24.8463,24.819,24.8354,21800.0
2009-12-29 14:30:00,45.53,45.56,45.53,45.56,8900.0,24.8299,24.8463,24.8299,24.8463,8900.0
2009-12-29 14:35:00,45.55,45.58,45.55,45.58,8400.0,24.8408,24.8572,24.8408,24.8572,8400.0
2009-12-29 14:40:00,45.58,45.6,45.58,45.6,5500.0,24.8572,24.8681,24.8572,24.8681,5500.0
2009-12-29 14:45:00,45.59,45.62,45.59,45.62,15200.0,24.8626,24.879,24.8626,24.879,15200.0
2009-12-29 14:50:00,45.62,45.64,45.61,45.64,32000.0,24.879,24.8899,24.8735,24.8899,32000.0
2009-12-29 14:55:00,45.64,45.66,45.63,45.65,12500.0,24.8899,24.9008,24.8844,24.8954,12500.0
2009-12-29 15:00:00,45.66,45.69,45.64,45.65,40300.0,24.9008,24.9172,24.8899,24.8954,40300.0
2009-12-29 15:05:00,45.64,45.65,45.59,45.6,26500.0,24.8899,24.8954,24.8626,24.8681,26500.0
2009-12-29 15:10:00,45.6,45.61,45.57,45.6,20000.0,24.8681,24.8735,24.8517,24.8681,20000.0
2009-12-29 15:15:00,45.59,45.61,45.57,45.61,75100.0,24.8626,24.8735,24.8517,24.8735,75100.0
2009-12-29 15:20:00,45.61,45.62,45.59,45.62,16300.0,24.8735,24.879,24.8626,24.879,16300.0
2009-12-29 15:25:00,45.62,45.65,45.62,45.62,12100.0,24.879,24.8954,24.879,24.879,12100.0
2009-12-29 15:30:00,45.62,45.63,45.58,45.58,12400.0,24.879,24.8844,24.8572,24.8572,12400.0
2009-12-29 15:35:00,45.58,45.58,45.53,45.53,10400.0,24.8572,24.8572,24.8299,24.8299,10400.0
2009-12-29 15:40:00,45.53,45.63,45.53,45.62,51000.0,24.8299,24.8844,24.8299,24.879,51000.0
2009-12-29 15:45:00,45.61,45.62,45.58,45.59,21000.0,24.8735,24.879,24.8572,24.8626,21000.0
2009-12-29 15:50:00,45.59,45.59,45.5,45.51,43300.0,24.8626,24.8626,24.8135,24.819,43300.0
2009-12-29 15:55:00,45.5,45.53,45.45,45.49,71800.0,24.8135,24.8299,24.7863,24.8081,71800.0
2009-12-30 09:30:00,45.3,45.36,45.27,45.32,65200.0,24.7045,24.7372,24.6881,24.7154,65200.0
2009-12-30 09:35:00,45.31,45.32,45.19,45.27,25600.0,24.7099,24.7154,24.6445,24.6881,25600.0
2009-12-30 09:40:00,45.29,45.43,45.29,45.35,33900.0,24.699,24.7754,24.699,24.7317,33900.0
2009-12-30 09:45:00,45.38,45.45,45.28,45.28,28200.0,24.7481,24.7863,24.6936,24.6936,28200.0
2009-12-30 09:50:00,45.3,45.32,45.26,45.3,18000.0,24.7045,24.7154,24.6827,24.7045,18000.0
2009-12-30 09:55:00,45.3,45.31,45.27,45.3,10400.0,24.7045,24.7099,24.6881,24.7045,10400.0
2009-12-30 10:00:00,45.3,45.37,45.29,45.37,11500.0,24.7045,24.7427,24.699,24.7427,11500.0
2009-12-30 10:05:00,45.37,45.41,45.28,45.3,13600.0,24.7427,24.7645,24.6936,24.7045,13600.0
2009-12-30 10:10:00,45.3,45.31,45.27,45.27,6800.0,24.7045,24.7099,24.6881,24.6881,6800.0
2009-12-30 10:15:00,45.28,45.32,45.23,45.23,15800.0,24.6936,24.7154,24.6663,24.6663,15800.0
2009-12-30 10:20:00,45.23,45.27,45.23,45.27,9100.0,24.6663,24.6881,24.6663,24.6881,9100.0
2009-12-30 10:25:00,45.27,45.29,45.26,45.27,7500.0,24.6881,24.699,24.6827,24.6881,7500.0
2009-12-30 10:30:00,45.28,45.29,45.23,45.26,18900.0,24.6936,24.699,24.6663,24.6827,18900.0
2009-12-30 10:35:00,45.25,45.26,45.16,45.16,10600.0,24.6772,24.6827,24.6281,24.6281,10600.0
2009-12-30 10:40:00,45.16,45.17,45.11,45.13,13900.0,24.6281,24.6336,24.6009,24.6118,13900.0
2009-12-30 10:45:00,45.11,45.13,45.11,45.11,8500.0,24.6009,24.6118,24.6009,24.6009,8500.0
2009-12-30 10:50:00,45.12,45.16,45.11,45.16,23000.0,24.6063,24.6281,24.6009,24.6281,23000.0
2009-12-30 10:55:00,45.15,45.19,45.15,45.19,9700.0,24.6227,24.6445,24.6227,24.6445,9700.0
2009-12-30 11:00:00,45.19,45.2,45.16,45.2,11000.0,24.6445,24.6499,24.6281,24.6499,11000.0
2009-12-30 11:05:00,45.19,45.25,45.19,45.25,9900.0,24.6445,24.6772,24.6445,24.6772,9900.0
2009-12-30 11:10:00,45.25,45.29,45.25,45.28,11600.0,24.6772,24.699,24.6772,24.6936,11600.0
2009-12-30 11:15:00,45.28,45.28,45.22,45.22,14000.0,24.6936,24.6936,24.6608,24.6608,14000.0
2009-12-30 11:20:00,45.23,45.25,45.22,45.24,24100.0,24.6663,24.6772,24.6608,24.6718,24100.0
2009-12-30 11:25:00,45.23,45.25,45.21,45.21,57600.0,24.6663,24.6772,24.6554,24.6554,57600.0
2009-12-30 11:30:00,45.22,45.23,45.2,45.23,8800.0,24.6608,24.6663,24.6499,24.6663,8800.0
2009-12-30 11:35:00,45.22,45.23,45.2,45.23,38200.0,24.6608,24.6663,24.6499,24.6663,38200.0
2009-12-30 11:40:00,45.23,45.23,45.2,45.21,10300.0,24.6663,24.6663,24.6499,24.6554,10300.0
2009-12-30 11:45:00,45.22,45.28,45.21,45.28,10400.0,24.6608,24.6936,24.6554,24.6936,10400.0
2009-12-30 11:50:00,45.27,45.3,45.26,45.3,11300.0,24.6881,24.7045,24.6827,24.7045,11300.0
2009-12-30 11:55:00,45.3,45.31,45.27,45.31,135100.0,24.7045,24.7099,24.6881,24.7099,135100.0
2009-12-30 12:00:00,45.32,45.42,45.32,45.41,38900.0,24.7154,24.7699,24.7154,24.7645,38900.0
2009-12-30 12:05:00,45.42,45.43,45.38,45.38,14700.0,24.7699,24.7754,24.7481,24.7481,14700.0
2009-12-30 12:10:00,45.37,45.38,45.34,45.38,19200.0,24.7427,24.7481,24.7263,24.7481,19200.0
2009-12-30 12:15:00,45.38,45.38,45.36,45.37,4600.0,24.7481,24.7481,24.7372,24.7427,4600.0
2009-12-30 12:20:00,45.37,45.38,45.33,45.33,12100.0,24.7427,24.7481,24.7208,24.7208,12100.0
2009-12-30 12:25:00,45.34,45.35,45.33,45.34,7500.0,24.7263,24.7317,24.7208,24.7263,7500.0
2009-12-30 12:30:00,45.35,45.35,45.32,45.33,4500.0,24.7317,24.7317,24.7154,24.7208,4500.0
2009-12-30 12:35:00,45.32,45.32,45.28,45.28,32900.0,24.7154,24.7154,24.6936,24.6936,32900.0
2009-12-30 12:40:00,45.28,45.28,45.25,45.26,12400.0,24.6936,24.6936,24.6772,24.6827,12400.0
2009-12-30 12:45:00,45.25,45.27,45.22,45.23,6700.0,24.6772,24.6881,24.6608,24.6663,6700.0
2009-12-30 12:50:00,45.23,45.23,45.17,45.19,25900.0,24.6663,24.6663,24.6336,24.6445,25900.0
2009-12-30 12:55:00,45.18,45.19,45.17,45.18,8300.0,24.639,24.6445,24.6336,24.639,8300.0
2009-12-30 13:00:00,45.19,45.19,45.15,45.16,10100.0,24.6445,24.6445,24.6227,24.6281,10100.0
2009-12-30 13:05:00,45.15,45.15,45.11,45.12,11200.0,24.6227,24.6227,24.6009,24.6063,11200.0
2009-12-30 13:10:00,45.11,45.14,45.11,45.13,14200.0,24.6009,24.6172,24.6009,24.6118,14200.0
2009-12-30 13:15:00,45.13,45.14,45.11,45.14,14400.0,24.6118,24.6172,24.6009,24.6172,14400.0
2009-12-30 13:20:00,45.13,45.14,45.13,45.14,13100.0,24.6118,24.6172,24.6118,24.6172,13100.0
2009-12-30 13:25:00,45.14,45.14,45.11,45.11,8500.0,24.6172,24.6172,24.6009,24.6009,8500.0
2009-12-30 13:30:00,45.11,45.12,45.06,45.06,14400.0,24.6009,24.6063,24.5736,24.5736,14400.0
2009-12-30 13:35:00,45.06,45.08,45.04,45.04,22700.0,24.5736,24.5845,24.5627,24.5627,22700.0
2009-12-30 13:40:00,45.04,45.1,45.04,45.1,8200.0,24.5627,24.5954,24.5627,24.5954,8200.0
2009-12-30 13:45:00,45.1,45.11,45.1,45.11,2900.0,24.5954,24.6009,24.5954,24.6009,2900.0
2009-12-30 13:50:00,45.11,45.12,45.1,45.12,5300.0,24.6009,24.6063,24.5954,24.6063,5300.0
2009-12-30 13:55:00,45.11,45.16,45.11,45.16,4500.0,24.6009,24.6281,24.6009,24.6281,4500.0
2009-12-30 14:00:00,45.16,45.19,45.15,45.18,8900.0,24.6281,24.6445,24.6227,24.639,8900.0
2009-12-30 14:05:00,45.18,45.22,45.18,45.21,7200.0,24.639,24.6608,24.639,24.6554,7200.0
2009-12-30 14:10:00,45.22,45.23,45.22,45.23,5600.0,24.6608,24.6663,24.6608,24.6663,5600.0
2009-12-30 14:15:00,45.23,45.23,45.22,45.22,8000.0,24.6663,24.6663,24.6608,24.6608,8000.0
2009-12-30 14:20:00,45.23,45.23,45.21,45.23,10300.0,24.6663,24.6663,24.6554,24.6663,10300.0
2009-12-30 14:25:00,45.23,45.27,45.22,45.27,8000.0,24.6663,24.6881,24.6608,24.6881,8000.0
2009-12-30 14:30:00,45.3,45.32,45.3,45.31,6200.0,24.7045,24.7154,24.7045,24.7099,6200.0
2009-12-30 14:35:00,45.31,45.37,45.31,45.36,12400.0,24.7099,24.7427,24.7099,24.7372,12400.0
2009-12-30 14:40:00,45.36,45.36,45.35,45.35,7200.0,24.7372,24.7372,24.7317,24.7317,7200.0
2009-12-30 14:45:00,45.35,45.39,45.34,45.39,14700.0,24.7317,24.7536,24.7263,24.7536,14700.0
2009-12-30 14:50:00,45.39,45.42,45.39,45.42,6400.0,24.7536,24.7699,24.7536,24.7699,6400.0
2009-12-30 14:55:00,45.43,45.44,45.42,45.42,13100.0,24.7754,24.7808,24.7699,24.7699,13100.0
2009-12-30 15:00:00,45.42,45.42,45.34,45.36,33000.0,24.7699,24.7699,24.7263,24.7372,33000.0
2009-12-30 15:05:00,45.38,45.4,45.38,45.39,51000.0,24.7481,24.759,24.7481,24.7536,51000.0
2009-12-30 15:10:00,45.38,45.38,45.32,45.35,19100.0,24.7481,24.7481,24.7154,24.7317,19100.0
2009-12-30 15:15:00,45.35,45.35,45.31,45.33,7200.0,24.7317,24.7317,24.7099,24.7208,7200.0
2009-12-30 15:20:00,45.32,45.35,45.32,45.35,6000.0,24.7154,24.7317,24.7154,24.7317,6000.0
2009-12-30 15:25:00,45.33,45.35,45.33,45.34,6200.0,24.7208,24.7317,24.7208,24.7263,6200.0
2009-12-30 15:30:00,45.33,45.37,45.33,45.37,26900.0,24.7208,24.7427,24.7208,24.7427,26900.0
2009-12-30 15:35:00,45.36,45.41,45.36,45.41,22200.0,24.7372,24.7645,24.7372,24.7645,22200.0
2009-12-30 15:40:00,45.41,45.48,45.41,45.48,29800.0,24.7645,24.8026,24.7645,24.8026,29800.0
2009-12-30 15:45:00,45.49,45.53,45.47,45.53,19800.0,24.8081,24.8299,24.7972,24.8299,19800.0
2009-12-30 15:50:00,45.54,45.55,45.51,45.55,26600.0,24.8354,24.8408,24.819,24.8408,26600.0
2009-12-30 15:55:00,45.55,45.57,45.53,45.54,29700.0,24.8408,24.8517,24.8299,24.8354,29700.0
2009-12-31 09:30:00,45.74,45.75,45.61,45.67,68600.0,24.9444,24.9499,24.8735,24.9063,68600.0
2009-12-31 09:35:00,45.66,45.76,45.65,45.76,16000.0,24.9008,24.9553,24.8954,24.9553,16000.0
2009-12-31 09:40:00,45.75,45.78,45.73,45.75,19100.0,24.9499,24.9662,24.939,24.9499,19100.0
2009-12-31 09:45:00,45.75,45.85,45.75,45.84,19200.0,24.9499,25.0044,24.9499,24.999,19200.0
2009-12-31 09:50:00,45.84,45.98,45.84,45.92,18900.0,24.999,25.0753,24.999,25.0426,18900.0
2009-12-31 09:55:00,45.92,45.92,45.74,45.74,19000.0,25.0426,25.0426,24.9444,24.9444,19000.0
2009-12-31 10:00:00,45.74,45.77,45.72,45.77,10100.0,24.9444,24.9608,24.9335,24.9608,10100.0
2009-12-31 10:05:00,45.79,45.8,45.72,45.8,20300.0,24.9717,24.9772,24.9335,24.9772,20300.0
2009-12-31 10:10:00,45.81,45.81,45.74,45.8,17400.0,24.9826,24.9826,24.9444,24.9772,17400.0
2009-12-31 10:15:00,45.79,45.8,45.7,45.7,14500.0,24.9717,24.9772,24.9226,24.9226,14500.0
2009-12-31 10:20:00,45.7,45.72,45.7,45.72,9700.0,24.9226,24.9335,24.9226,24.9335,9700.0
2009-12-31 10:25:00,45.72,45.73,45.71,45.73,4500.0,24.9335,24.939,24.9281,24.939,4500.0
2009-12-31 10:30:00,45.74,45.8,45.74,45.79,14800.0,24.9444,24.9772,24.9444,24.9717,14800.0
2009-12-31 10:35:00,45.77,45.81,45.75,45.79,10000.0,24.9608,24.9826,24.9499,24.9717,10000.0
2009-12-31 10:40:00,45.78,45.81,45.77,45.81,7500.0,24.9662,24.9826,24.9608,24.9826,7500.0
2009-12-31 10:45:00,45.81,45.84,45.81,45.83,5000.0,24.9826,24.999,24.9826,24.9935,5000.0
2009-12-31 10:50:00,45.83,45.84,45.82,45.84,7100.0,24.9935,24.999,24.9881,24.999,7100.0
2009-12-31 10:55:00,45.82,45.83,45.79,45.8,6400.0,24.9881,24.9935,24.9717,24.9772,6400.0
2009-12-31 11:00:00,45.8,45.8,45.78,45.78,11800.0,24.9772,24.9772,24.9662,24.9662,11800.0
2009-12-31 11:05:00,45.77,45.78,45.71,45.72,13800.0,24.9608,24.9662,24.9281,24.9335,13800.0
2009-12-31 11:10:00,45.71,45.74,45.7,45.73,12500.0,24.9281,24.9444,24.9226,24.939,12500.0
2009-12-31 11:15:00,45.73,45.73,45.69,45.7,8400.0,24.939,24.939,24.9172,24.9226,8400.0
2009-12-31 11:20:00,45.69,45.7,45.68,45.69,13000.0,24.9172,24.9226,24.9117,24.9172,13000.0
2009-12-31 11:25:00,45.69,45.72,45.69,45.69,10700.0,24.9172,24.9335,24.9172,24.9172,10700.0
2009-12-31 11:30:00,45.69,45.7,45.68,45.69,8600.0,24.9172,24.9226,24.9117,24.9172,8600.0
2009-12-31 11:35:00,45.69,45.7,45.67,45.68,12400.0,24.9172,24.9226,24.9063,24.9117,12400.0
2009-12-31 11:40:00,45.69,45.7,45.68,45.69,9600.0,24.9172,24.9226,24.9117,24.9172,9600.0
2009-12-31 11:45:00,45.69,45.76,45.69,45.75,11900.0,24.9172,24.9553,24.9172,24.9499,11900.0
2009-12-31 11:50:00,45.75,45.79,45.75,45.76,21900.0,24.9499,24.9717,24.9499,24.9553,21900.0
2009-12-31 11:55:00,45.76,45.76,45.7,45.7,24800.0,24.9553,24.9553,24.9226,24.9226,24800.0
2009-12-31 12:00:00,45.69,45.71,45.5,45.5,78400.0,24.9172,24.9281,24.8135,24.8135,78400.0
2009-12-31 12:05:00,45.5,45.58,45.49,45.58,9200.0,24.8135,24.8572,24.8081,24.8572,9200.0
2009-12-31 12:10:00,45.57,45.59,45.57,45.57,7900.0,24.8517,24.8626,24.8517,24.8517,7900.0
2009-12-31 12:15:00,45.57,45.57,45.47,45.49,8800.0,24.8517,24.8517,24.7972,24.8081,8800.0
2009-12-31 12:20:00,45.49,45.49,45.41,45.42,7800.0,24.8081,24.8081,24.7645,24.7699,7800.0
2009-12-31 12:25:00,45.42,45.42,45.38,45.39,9700.0,24.7699,24.7699,24.7481,24.7536,9700.0
2009-12-31 12:30:00,45.4,45.42,45.4,45.42,4700.0,24.759,24.7699,24.759,24.7699,4700.0
2009-12-31 12:35:00,45.41,45.41,45.4,45.41,5000.0,24.7645,24.7645,24.759,24.7645,5000.0
2009-12-31 12:40:00,45.41,45.44,45.41,45.44,5900.0,24.7645,24.7808,24.7645,24.7808,5900.0
2009-12-31 12:45:00,45.45,45.54,45.45,45.54,10600.0,24.7863,24.8354,24.7863,24.8354,10600.0
2009-12-31 12:50:00,45.53,45.64,45.53,45.58,15600.0,24.8299,24.8899,24.8299,24.8572,15600.0
2009-12-31 12:55:00,45.58,45.59,45.52,45.52,9600.0,24.8572,24.8626,24.8245,24.8245,9600.0
2009-12-31 13:00:00,45.51,45.51,45.5,45.51,3100.0,24.819,24.819,24.8135,24.819,3100.0
2009-12-31 13:05:00,45.5,45.5,45.46,45.47,4800.0,24.8135,24.8135,24.7917,24.7972,4800.0
2009-12-31 13:10:00,45.46,45.47,45.45,45.47,3000.0,24.7917,24.7972,24.7863,24.7972,3000.0
2009-12-31 13:15:00,45.45,45.45,45.42,45.43,4400.0,24.7863,24.7863,24.7699,24.7754,4400.0
2009-12-31 13:20:00,45.44,45.44,45.44,45.44,1600.0,24.7808,24.7808,24.7808,24.7808,1600.0
2009-12-31 13:25:00,45.44,45.44,45.43,45.44,2300.0,24.7808,24.7808,24.7754,24.7808,2300.0
2009-12-31 13:30:00,45.43,45.47,45.43,45.46,4100.0,24.7754,24.7972,24.7754,24.7917,4100.0
2009-12-31 13:35:00,45.45,45.47,45.45,45.47,2400.0,24.7863,24.7972,24.7863,24.7972,2400.0
2009-12-31 13:40:00,45.47,45.48,45.46,45.47,9000.0,24.7972,24.8026,24.7917,24.7972,9000.0
2009-12-31 13:45:00,45.47,45.49,45.46,45.49,15600.0,24.7972,24.8081,24.7917,24.8081,15600.0
2009-12-31 13:50:00,45.47,45.49,45.47,45.48,10400.0,24.7972,24.8081,24.7972,24.8026,10400.0
2009-12-31 13:55:00,45.46,45.47,45.46,45.46,5200.0,24.7917,24.7972,24.7917,24.7917,5200.0
2009-12-31 14:00:00,45.48,45.48,45.46,45.47,3000.0,24.8026,24.8026,24.7917,24.7972,3000.0
2009-12-31 14:05:00,45.47,45.48,45.45,45.45,5000.0,24.7972,24.8026,24.7863,24.7863,5000.0
2009-12-31 14:10:00,45.45,45.46,45.43,45.43,4000.0,24.7863,24.7917,24.7754,24.7754,4000.0
2009-12-31 14:15:00,45.44,45.44,45.42,45.43,2700.0,24.7808,24.7808,24.7699,24.7754,2700.0
2009-12-31 14:20:00,45.41,45.42,45.38,45.38,6700.0,24.7645,24.7699,24.7481,24.7481,6700.0
2009-12-31 14:25:00,45.37,45.38,45.34,45.35,11500.0,24.7427,24.7481,24.7263,24.7317,11500.0
2009-12-31 14:30:00,45.35,45.36,45.34,45.36,3900.0,24.7317,24.7372,24.7263,24.7372,3900.0
2009-12-31 14:35:00,45.35,45.35,45.33,45.33,9200.0,24.7317,24.7317,24.7208,24.7208,9200.0
2009-12-31 14:40:00,45.33,45.34,45.31,45.32,7600.0,24.7208,24.7263,24.7099,24.7154,7600.0
2009-12-31 14:45:00,45.32,45.33,45.31,45.31,6700.0,24.7154,24.7208,24.7099,24.7099,6700.0
2009-12-31 14:50:00,45.3,45.31,45.3,45.3,11400.0,24.7045,24.7099,24.7045,24.7045,11400.0
2009-12-31 14:55:00,45.31,45.33,45.31,45.32,10600.0,24.7099,24.7208,24.7099,24.7154,10600.0
2009-12-31 15:00:00,45.33,45.35,45.32,45.34,10800.0,24.7208,24.7317,24.7154,24.7263,10800.0
2009-12-31 15:05:00,45.34,45.35,45.32,45.34,17300.0,24.7263,24.7317,24.7154,24.7263,17300.0
2009-12-31 15:10:00,45.33,45.36,45.33,45.35,11300.0,24.7208,24.7372,24.7208,24.7317,11300.0
2009-12-31 15:15:00,45.36,45.37,45.35,45.37,5300.0,24.7372,24.7427,24.7317,24.7427,5300.0
2009-12-31 15:20:00,45.37,45.37,45.32,45.32,11300.0,24.7427,24.7427,24.7154,24.7154,11300.0
2009-12-31 15:25:00,45.32,45.32,45.28,45.29,7700.0,24.7154,24.7154,24.6936,24.699,7700.0
2009-12-31 15:30:00,45.29,45.29,45.21,45.21,9800.0,24.699,24.699,24.6554,24.6554,9800.0
2009-12-31 15:35:00,45.22,45.22,45.05,45.1,61500.0,24.6608,24.6608,24.5681,24.5954,61500.0
2009-12-31 15:40:00,45.09,45.09,44.84,44.85,45100.0,24.59,24.59,24.4536,24.4591,45100.0
2009-12-31 15:45:00,44.83,44.83,44.69,44.72,47400.0,24.4482,24.4482,24.3718,24.3882,47400.0
2009-12-31 15:50:00,44.71,44.81,44.69,44.73,49600.0,24.3827,24.4373,24.3718,24.3936,49600.0
2009-12-31 15:55:00,44.72,44.76,44.71,44.74,62000.0,24.3882,24.41,24.3827,24.3991,62000.0
2010-01-04 09:30:00,45.21,45.33,45.02,45.3,128600.0,24.6554,24.7208,24.5518,24.7045,128600.0
2010-01-04 09:35:00,45.31,45.42,45.3,45.38,39500.0,24.7099,24.7699,24.7045,24.7481,39500.0
2010-01-04 09:40:00,45.37,45.38,45.17,45.21,34300.0,24.7427,24.7481,24.6336,24.6554,34300.0
2010-01-04 09:45:00,45.22,45.27,45.13,45.13,47600.0,24.6608,24.6881,24.6118,24.6118,47600.0
2010-01-04 09:50:00,45.13,45.13,45.0,45.03,39700.0,24.6118,24.6118,24.5409,24.5572,39700.0
2010-01-04 09:55:00,45.03,45.07,44.94,45.02,41600.0,24.5572,24.579,24.5082,24.5518,41600.0
2010-01-04 10:00:00,45.04,45.07,44.79,44.79,97300.0,24.5627,24.579,24.4263,24.4263,97300.0
2010-01-04 10:05:00,44.79,44.86,44.7,44.7,53800.0,24.4263,24.4645,24.3773,24.3773,53800.0
2010-01-04 10:10:00,44.7,44.71,44.53,44.58,60200.0,24.3773,24.3827,24.2846,24.3118,60200.0
2010-01-04 10:15:00,44.58,44.59,44.49,44.5,28700.0,24.3118,24.3173,24.2627,24.2682,28700.0
2010-01-04 10:20:00,44.5,44.62,44.5,44.61,20600.0,24.2682,24.3336,24.2682,24.3282,20600.0
2010-01-04 10:25:00,44.65,44.81,44.65,44.81,29000.0,24.35,24.4373,24.35,24.4373,29000.0
2010-01-04 10:30:00,44.84,44.95,44.84,44.93,21400.0,24.4536,24.5136,24.4536,24.5027,21400.0
2010-01-04 10:35:00,44.93,45.04,44.93,45.03,37300.0,24.5027,24.5627,24.5027,24.5572,37300.0
2010-01-04 10:40:00,45.03,45.09,45.03,45.05,19800.0,24.5572,24.59,24.5572,24.5681,19800.0
2010-01-04 10:45:00,45.05,45.06,45.02,45.04,17400.0,24.5681,24.5736,24.5518,24.5627,17400.0
2010-01-04 10:50:00,45.06,45.19,45.05,45.17,59400.0,24.5736,24.6445,24.5681,24.6336,59400.0
2010-01-04 10:55:00,45.17,45.26,45.07,45.08,34800.0,24.6336,24.6827,24.579,24.5845,34800.0
2010-01-04 11:00:00,45.09,45.12,45.07,45.11,23100.0,24.59,24.6063,24.579,24.6009,23100.0
2010-01-04 11:05:00,45.1,45.1,45.03,45.03,18300.0,24.5954,24.5954,24.5572,24.5572,18300.0
2010-01-04 11:10:00,45.04,45.05,44.98,44.99,35100.0,24.5627,24.5681,24.53,24.5354,35100.0
2010-01-04 11:15:00,44.97,44.97,44.87,44.87,22200.0,24.5245,24.5245,24.47,24.47,22200.0
2010-01-04 11:20:00,44.87,45.01,44.86,45.01,35200.0,24.47,24.5463,24.4645,24.5463,35200.0
2010-01-04 11:25:00,45.0,45.02,44.86,44.9,27400.0,24.5409,24.5518,24.4645,24.4863,27400.0
2010-01-04 11:30:00,44.9,44.94,44.9,44.92,23300.0,24.4863,24.5082,24.4863,24.4972,23300.0
2010-01-04 11:35:00,44.92,44.93,44.78,44.79,28800.0,24.4972,24.5027,24.4209,24.4263,28800.0
2010-01-04 11:40:00,44.79,44.87,44.78,44.86,20400.0,24.4263,24.47,24.4209,24.4645,20400.0
2010-01-04 11:45:00,44.86,44.86,44.78,44.8,12300.0,24.4645,24.4645,24.4209,24.4318,12300.0
2010-01-04 11:50:00,44.8,44.92,44.79,44.92,20900.0,24.4318,24.4972,24.4263,24.4972,20900.0
2010-01-04 11:55:00,44.92,44.96,44.9,44.91,24300.0,24.4972,24.5191,24.4863,24.4918,24300.0
2010-01-04 12:00:00,44.92,44.96,44.82,44.82,36400.0,24.4972,24.5191,24.4427,24.4427,36400.0
2010-01-04 12:05:00,44.83,44.83,44.78,44.79,25900.0,24.4482,24.4482,24.4209,24.4263,25900.0
2010-01-04 12:10:00,44.79,44.79,44.77,44.77,3800.0,24.4263,24.4263,24.4154,24.4154,3800.0
2010-01-04 12:15:00,44.78,44.79,44.71,44.72,14100.0,24.4209,24.4263,24.3827,24.3882,14100.0
2010-01-04 12:20:00,44.72,44.73,44.68,44.69,21000.0,24.3882,24.3936,24.3664,24.3718,21000.0
2010-01-04 12:25:00,44.69,44.74,44.69,44.7,28400.0,24.3718,24.3991,24.3718,24.3773,28400.0
2010-01-04 12:30:00,44.71,44.74,44.7,44.73,4400.0,24.3827,24.3991,24.3773,24.3936,4400.0
2010-01-04 12:35:00,44.74,44.83,44.74,44.76,32900.0,24.3991,24.4482,24.3991,24.41,32900.0
2010-01-04 12:40:00,44.74,44.85,44.74,44.85,23500.0,24.3991,24.4591,24.3991,24.4591,23500.0
2010-01-04 12:45:00,44.84,44.87,44.83,44.85,17600.0,24.4536,24.47,24.4482,24.4591,17600.0
2010-01-04 12:50:00,44.85,44.87,44.84,44.87,9800.0,24.4591,24.47,24.4536,24.47,9800.0
2010-01-04 12:55:00,44.86,44.88,44.82,44.87,23600.0,24.4645,24.4754,24.4427,24.47,23600.0
2010-01-04 13:00:00,44.88,44.88,44.78,44.79,19700.0,24.4754,24.4754,24.4209,24.4263,19700.0
2010-01-04 13:05:00,44.79,44.79,44.77,44.77,4000.0,24.4263,24.4263,24.4154,24.4154,4000.0
2010-01-04 13:10:00,44.77,44.79,44.76,44.78,22700.0,24.4154,24.4263,24.41,24.4209,22700.0
2010-01-04 13:15:00,44.77,44.78,44.75,44.76,12400.0,24.4154,24.4209,24.4045,24.41,12400.0
2010-01-04 13:20:00,44.76,44.78,44.75,44.76,11100.0,24.41,24.4209,24.4045,24.41,11100.0
2010-01-04 13:25:00,44.77,44.78,44.75,44.76,20800.0,24.4154,24.4209,24.4045,24.41,20800.0
2010-01-04 13:30:00,44.77,44.77,44.73,44.74,6200.0,24.4154,24.4154,24.3936,24.3991,6200.0
2010-01-04 13:35:00,44.73,44.76,44.72,44.73,16000.0,24.3936,24.41,24.3882,24.3936,16000.0
2010-01-04 13:40:00,44.73,44.73,44.7,44.71,5800.0,24.3936,24.3936,24.3773,24.3827,5800.0
2010-01-04 13:45:00,44.71,44.71,44.67,44.69,6000.0,24.3827,24.3827,24.3609,24.3718,6000.0
2010-01-04 13:50:00,44.67,44.7,44.66,44.68,23600.0,24.3609,24.3773,24.3555,24.3664,23600.0
2010-01-04 13:55:00,44.67,44.68,44.58,44.58,11700.0,24.3609,24.3664,24.3118,24.3118,11700.0
2010-01-04 14:00:00,44.58,44.59,44.55,44.57,12900.0,24.3118,24.3173,24.2955,24.3064,12900.0
2010-01-04 14:05:00,44.56,44.57,44.54,44.54,10600.0,24.3009,24.3064,24.29,24.29,10600.0
2010-01-04 14:10:00,44.54,44.54,44.53,44.53,9500.0,24.29,24.29,24.2846,24.2846,9500.0
2010-01-04 14:15:00,44.53,44.53,44.46,44.46,20500.0,24.2846,24.2846,24.2464,24.2464,20500.0
2010-01-04 14:20:00,44.46,44.46,44.38,44.39,18700.0,24.2464,24.2464,24.2028,24.2082,18700.0
2010-01-04 14:25:00,44.38,44.42,44.35,44.35,30200.0,24.2028,24.2246,24.1864,24.1864,30200.0
2010-01-04 14:30:00,44.35,44.39,44.32,44.38,16800.0,24.1864,24.2082,24.17,24.2028,16800.0
2010-01-04 14:35:00,44.38,44.39,44.33,44.33,38400.0,24.2028,24.2082,24.1755,24.1755,38400.0
2010-01-04 14:40:00,44.33,44.36,44.3,44.35,23100.0,24.1755,24.1918,24.1591,24.1864,23100.0
2010-01-04 14:45:00,44.35,44.42,44.35,44.39,29600.0,24.1864,24.2246,24.1864,24.2082,29600.0
2010-01-04 14:50:00,44.39,44.41,44.38,44.4,22300.0,24.2082,24.2191,24.2028,24.2137,22300.0
2010-01-04 14:55:00,44.4,44.4,44.22,44.23,47300.0,24.2137,24.2137,24.1155,24.121,47300.0
2010-01-04 15:00:00,44.22,44.3,44.2,44.26,31200.0,24.1155,24.1591,24.1046,24.1373,31200.0
2010-01-04 15:05:00,44.26,44.36,44.25,44.36,26900.0,24.1373,24.1918,24.1319,24.1918,26900.0
2010-01-04 15:10:00,44.37,44.48,44.36,44.45,58000.0,24.1973,24.2573,24.1918,24.2409,58000.0
2010-01-04 15:15:00,44.45,44.46,44.41,44.42,30000.0,24.2409,24.2464,24.2191,24.2246,30000.0
2010-01-04 15:20:00,44.41,44.43,44.34,44.34,35000.0,24.2191,24.23,24.1809,24.1809,35000.0
2010-01-04 15:25:00,44.35,44.45,44.35,44.43,29300.0,24.1864,24.2409,24.1864,24.23,29300.0
2010-01-04 15:30:00,44.43,44.44,44.4,44.43,31000.0,24.23,24.2355,24.2137,24.23,31000.0
2010-01-04 15:35:00,44.43,44.45,44.34,44.36,49800.0,24.23,24.2409,24.1809,24.1918,49800.0
2010-01-04 15:40:00,44.36,44.37,44.28,44.34,31000.0,24.1918,24.1973,24.1482,24.1809,31000.0
2010-01-04 15:45:00,44.34,44.41,44.34,44.41,31200.0,24.1809,24.2191,24.1809,24.2191,31200.0
2010-01-04 15:50:00,44.4,44.43,44.36,44.42,44600.0,24.2137,24.23,24.1918,24.2246,44600.0
2010-01-04 15:55:00,44.42,44.49,44.4,44.48,64800.0,24.2246,24.2627,24.2137,24.2573,64800.0
2010-01-05 09:30:00,44.5,44.55,44.29,44.29,73200.0,24.2682,24.2955,24.1537,24.1537,73200.0
2010-01-05 09:35:00,44.3,44.41,44.2,44.41,39800.0,24.1591,24.2191,24.1046,24.2191,39800.0
2010-01-05 09:40:00,44.4,44.4,44.26,44.27,26600.0,24.2137,24.2137,24.1373,24.1428,26600.0
2010-01-05 09:45:00,44.25,44.41,44.22,44.23,47900.0,24.1319,24.2191,24.1155,24.121,47900.0
2010-01-05 09:50:00,44.23,44.24,44.16,44.2,13800.0,24.121,24.1264,24.0828,24.1046,13800.0
2010-01-05 09:55:00,44.22,44.24,44.11,44.11,31600.0,24.1155,24.1264,24.0555,24.0555,31600.0
2010-01-05 10:00:00,44.1,44.3,44.05,44.23,64400.0,24.0501,24.1591,24.0228,24.121,64400.0
2010-01-05 10:05:00,44.22,44.28,44.16,44.18,31300.0,24.1155,24.1482,24.0828,24.0937,31300.0
2010-01-05 10:10:00,44.18,44.19,44.13,44.15,31600.0,24.0937,24.0991,24.0664,24.0773,31600.0
2010-01-05 10:15:00,44.16,44.23,44.14,44.23,19000.0,24.0828,24.121,24.0719,24.121,19000.0
2010-01-05 10:20:00,44.23,44.39,44.23,44.35,35200.0,24.121,24.2082,24.121,24.1864,35200.0
2010-01-05 10:25:00,44.35,44.45,44.34,44.41,21500.0,24.1864,24.2409,24.1809,24.2191,21500.0
2010-01-05 10:30:00,44.4,44.42,44.27,44.29,21200.0,24.2137,24.2246,24.1428,24.1537,21200.0
2010-01-05 10:35:00,44.29,44.3,44.27,44.3,12900.0,24.1537,24.1591,24.1428,24.1591,12900.0
2010-01-05 10:40:00,44.31,44.55,44.31,44.55,26700.0,24.1646,24.2955,24.1646,24.2955,26700.0
2010-01-05 10:45:00,44.55,44.55,44.39,44.39,23900.0,24.2955,24.2955,24.2082,24.2082,23900.0
2010-01-05 10:50:00,44.39,44.44,44.38,44.42,5000.0,24.2082,24.2355,24.2028,24.2246,5000.0
2010-01-05 10:55:00,44.42,44.44,44.41,44.42,6900.0,24.2246,24.2355,24.2191,24.2246,6900.0
2010-01-05 11:00:00,44.41,44.41,44.33,44.33,11600.0,24.2191,24.2191,24.1755,24.1755,11600.0
2010-01-05 11:05:00,44.33,44.33,44.28,44.3,21800.0,24.1755,24.1755,24.1482,24.1591,21800.0
2010-01-05 11:10:00,44.29,44.31,44.19,44.21,23500.0,24.1537,24.1646,24.0991,24.11,23500.0
2010-01-05 11:15:00,44.2,44.2,44.08,44.08,41900.0,24.1046,24.1046,24.0391,24.0391,41900.0
2010-01-05 11:20:00,44.09,44.09,43.93,43.95,47200.0,24.0446,24.0446,23.9573,23.9683,47200.0
2010-01-05 11:25:00,43.95,44.07,43.95,44.01,23200.0,23.9683,24.0337,23.9683,24.001,23200.0
2010-01-05 11:30:00,44.02,44.03,43.96,43.99,29700.0,24.0064,24.0119,23.9737,23.9901,29700.0
2010-01-05 11:35:00,43.98,44.02,43.96,44.0,14600.0,23.9846,24.0064,23.9737,23.9955,14600.0
2010-01-05 11:40:00,44.02,44.04,43.99,44.03,16900.0,24.0064,24.0173,23.9901,24.0119,16900.0
2010-01-05 11:45:00,44.03,44.04,44.01,44.03,18800.0,24.0119,24.0173,24.001,24.0119,18800.0
2010-01-05 11:50:00,44.04,44.05,44.03,44.04,8600.0,24.0173,24.0228,24.0119,24.0173,8600.0
2010-01-05 11:55:00,44.05,44.12,44.05,44.12,14600.0,24.0228,24.061,24.0228,24.061,14600.0
2010-01-05 12:00:00,44.12,44.17,44.1,44.17,13300.0,24.061,24.0882,24.0501,24.0882,13300.0
2010-01-05 12:05:00,44.17,44.28,44.17,44.28,20400.0,24.0882,24.1482,24.0882,24.1482,20400.0
2010-01-05 12:10:00,44.27,44.3,44.24,44.3,14800.0,24.1428,24.1591,24.1264,24.1591,14800.0
2010-01-05 12:15:00,44.29,44.31,44.29,44.3,9500.0,24.1537,24.1646,24.1537,24.1591,9500.0
2010-01-05 12:20:00,44.3,44.31,44.28,44.29,7400.0,24.1591,24.1646,24.1482,24.1537,7400.0
2010-01-05 12:25:00,44.28,44.31,44.25,44.28,19500.0,24.1482,24.1646,24.1319,24.1482,19500.0
2010-01-05 12:30:00,44.29,44.29,44.27,44.27,8300.0,24.1537,24.1537,24.1428,24.1428,8300.0
2010-01-05 12:35:00,44.27,44.28,44.23,44.25,13100.0,24.1428,24.1482,24.121,24.1319,13100.0
2010-01-05 12:40:00,44.26,44.26,44.22,44.26,21100.0,24.1373,24.1373,24.1155,24.1373,21100.0
2010-01-05 12:45:00,44.26,44.26,44.22,44.24,22700.0,24.1373,24.1373,24.1155,24.1264,22700.0
2010-01-05 12:50:00,44.25,44.27,44.22,44.24,16700.0,24.1319,24.1428,24.1155,24.1264,16700.0
2010-01-05 12:55:00,44.24,44.27,44.24,44.27,3600.0,24.1264,24.1428,24.1264,24.1428,3600.0
2010-01-05 13:00:00,44.27,44.28,44.24,44.26,17800.0,24.1428,24.1482,24.1264,24.1373,17800.0
2010-01-05 13:05:00,44.26,44.27,44.24,44.27,16500.0,24.1373,24.1428,24.1264,24.1428,16500.0
2010-01-05 13:10:00,44.26,44.28,44.25,44.27,7800.0,24.1373,24.1482,24.1319,24.1428,7800.0
2010-01-05 13:15:00,44.26,44.26,44.24,44.25,12900.0,24.1373,24.1373,24.1264,24.1319,12900.0
2010-01-05 13:20:00,44.26,44.26,44.18,44.2,21800.0,24.1373,24.1373,24.0937,24.1046,21800.0
2010-01-05 13:25:00,44.2,44.32,44.2,44.31,20500.0,24.1046,24.17,24.1046,24.1646,20500.0
2010-01-05 13:30:00,44.32,44.32,44.27,44.29,24700.0,24.17,24.17,24.1428,24.1537,24700.0
2010-01-05 13:35:00,44.3,44.31,44.29,44.31,4900.0,24.1591,24.1646,24.1537,24.1646,4900.0
2010-01-05 13:40:00,44.32,44.41,44.31,44.39,28800.0,24.17,24.2191,24.1646,24.2082,28800.0
2010-01-05 13:45:00,44.38,44.43,44.36,44.41,62800.0,24.2028,24.23,24.1918,24.2191,62800.0
2010-01-05 13:50:00,44.41,44.42,44.31,44.31,22400.0,24.2191,24.2246,24.1646,24.1646,22400.0
2010-01-05 13:55:00,44.32,44.32,44.27,44.28,10600.0,24.17,24.17,24.1428,24.1482,10600.0
2010-01-05 14:00:00,44.29,44.32,44.28,44.32,8700.0,24.1537,24.17,24.1482,24.17,8700.0
2010-01-05 14:05:00,44.31,44.32,44.25,44.26,11300.0,24.1646,24.17,24.1319,24.1373,11300.0
2010-01-05 14:10:00,44.26,44.28,44.24,44.24,16000.0,24.1373,24.1482,24.1264,24.1264,16000.0
2010-01-05 14:15:00,44.24,44.26,44.21,44.22,26400.0,24.1264,24.1373,24.11,24.1155,26400.0
2010-01-05 14:20:00,44.23,44.26,44.23,44.26,10500.0,24.121,24.1373,24.121,24.1373,10500.0
2010-01-05 14:25:00,44.26,44.32,44.26,44.32,17200.0,24.1373,24.17,24.1373,24.17,17200.0
2010-01-05 14:30:00,44.32,44.33,44.31,44.32,14500.0,24.17,24.1755,24.1646,24.17,14500.0
2010-01-05 14:35:00,44.33,44.38,44.32,44.35,12600.0,24.1755,24.2028,24.17,24.1864,12600.0
2010-01-05 14:40:00,44.36,44.38,44.36,44.38,11200.0,24.1918,24.2028,24.1918,24.2028,11200.0
2010-01-05 14:45:00,44.37,44.42,44.37,44.39,11100.0,24.1973,24.2246,24.1973,24.2082,11100.0
2010-01-05 14:50:00,44.39,44.4,44.31,44.31,33200.0,24.2082,24.2137,24.1646,24.1646,33200.0
2010-01-05 14:55:00,44.31,44.35,44.3,44.35,12900.0,24.1646,24.1864,24.1591,24.1864,12900.0
2010-01-05 15:00:00,44.35,44.36,44.32,44.36,29800.0,24.1864,24.1918,24.17,24.1918,29800.0
2010-01-05 15:05:00,44.36,44.39,44.32,44.33,41700.0,24.1918,24.2082,24.17,24.1755,41700.0
2010-01-05 15:10:00,44.33,44.34,44.32,44.34,14300.0,24.1755,24.1809,24.17,24.1809,14300.0
2010-01-05 15:15:00,44.34,44.34,44.32,44.33,22700.0,24.1809,24.1809,24.17,24.1755,22700.0
2010-01-05 15:20:00,44.33,44.36,44.31,44.36,26700.0,24.1755,24.1918,24.1646,24.1918,26700.0
2010-01-05 15:25:00,44.36,44.4,44.35,44.36,35700.0,24.1918,24.2137,24.1864,24.1918,35700.0
2010-01-05 15:30:00,44.36,44.46,44.36,44.46,30100.0,24.1918,24.2464,24.1918,24.2464,30100.0
2010-01-05 15:35:00,44.47,44.5,44.45,44.49,22400.0,24.2518,24.2682,24.2409,24.2627,22400.0
2010-01-05 15:40:00,44.5,44.58,44.49,44.51,63000.0,24.2682,24.3118,24.2627,24.2736,63000.0
2010-01-05 15:45:00,44.5,44.55,44.47,44.49,61700.0,24.2682,24.2955,24.2518,24.2627,61700.0
2010-01-05 15:50:00,44.49,44.56,44.48,44.51,69200.0,24.2627,24.3009,24.2573,24.2736,69200.0
2010-01-05 15:55:00,44.51,44.57,44.47,44.51,85100.0,24.2736,24.3064,24.2518,24.2736,85100.0
2010-01-06 09:30:00,44.52,44.8,44.52,44.78,125500.0,24.2791,24.4318,24.2791,24.4209,125500.0
2010-01-06 09:35:00,44.78,44.84,44.6,44.6,45500.0,24.4209,24.4536,24.3227,24.3227,45500.0
2010-01-06 09:40:00,44.6,44.72,44.48,44.48,51800.0,24.3227,24.3882,24.2573,24.2573,51800.0
2010-01-06 09:45:00,44.49,44.71,44.49,44.7,40000.0,24.2627,24.3827,24.2627,24.3773,40000.0
2010-01-06 09:50:00,44.7,44.8,44.64,44.78,34700.0,24.3773,24.4318,24.3445,24.4209,34700.0
2010-01-06 09:55:00,44.8,44.82,44.68,44.82,39900.0,24.4318,24.4427,24.3664,24.4427,39900.0
2010-01-06 10:00:00,44.81,44.84,44.62,44.66,41800.0,24.4373,24.4536,24.3336,24.3555,41800.0
2010-01-06 10:05:00,44.66,44.78,44.64,44.71,19900.0,24.3555,24.4209,24.3445,24.3827,19900.0
2010-01-06 10:10:00,44.74,44.74,44.67,44.71,18700.0,24.3991,24.3991,24.3609,24.3827,18700.0
2010-01-06 10:15:00,44.7,44.77,44.67,44.76,22600.0,24.3773,24.4154,24.3609,24.41,22600.0
2010-01-06 10:20:00,44.74,44.76,44.7,44.7,31000.0,24.3991,24.41,24.3773,24.3773,31000.0
2010-01-06 10:25:00,44.72,44.75,44.67,44.69,23100.0,24.3882,24.4045,24.3609,24.3718,23100.0
2010-01-06 10:30:00,44.67,44.74,44.64,44.64,48500.0,24.3609,24.3991,24.3445,24.3445,48500.0
2010-01-06 10:35:00,44.63,44.65,44.62,44.62,19600.0,24.3391,24.35,24.3336,24.3336,19600.0
2010-01-06 10:40:00,44.62,44.62,44.58,44.58,12500.0,24.3336,24.3336,24.3118,24.3118,12500.0
2010-01-06 10:45:00,44.56,44.58,44.54,44.56,13400.0,24.3009,24.3118,24.29,24.3009,13400.0
2010-01-06 10:50:00,44.58,44.65,44.56,44.65,21600.0,24.3118,24.35,24.3009,24.35,21600.0
2010-01-06 10:55:00,44.65,44.69,44.63,44.69,15800.0,24.35,24.3718,24.3391,24.3718,15800.0
2010-01-06 11:00:00,44.69,44.69,44.65,44.65,29800.0,24.3718,24.3718,24.35,24.35,29800.0
2010-01-06 11:05:00,44.65,44.65,44.61,44.62,35500.0,24.35,24.35,24.3282,24.3336,35500.0
2010-01-06 11:10:00,44.62,44.65,44.62,44.62,19600.0,24.3336,24.35,24.3336,24.3336,19600.0
2010-01-06 11:15:00,44.62,44.64,44.61,44.61,23200.0,24.3336,24.3445,24.3282,24.3282,23200.0
2010-01-06 11:20:00,44.61,44.61,44.51,44.53,45300.0,24.3282,24.3282,24.2736,24.2846,45300.0
2010-01-06 11:25:00,44.54,44.62,44.54,44.59,52100.0,24.29,24.3336,24.29,24.3173,52100.0
2010-01-06 11:30:00,44.6,44.65,44.58,44.63,20300.0,24.3227,24.35,24.3118,24.3391,20300.0
2010-01-06 11:35:00,44.64,44.68,44.58,44.59,43400.0,24.3445,24.3664,24.3118,24.3173,43400.0
2010-01-06 11:40:00,44.59,44.67,44.58,44.64,21800.0,24.3173,24.3609,24.3118,24.3445,21800.0
2010-01-06 11:45:00,44.64,44.65,44.61,44.62,37800.0,24.3445,24.35,24.3282,24.3336,37800.0
2010-01-06 11:50:00,44.62,44.66,44.61,44.62,18700.0,24.3336,24.3555,24.3282,24.3336,18700.0
2010-01-06 11:55:00,44.61,44.64,44.58,44.63,29500.0,24.3282,24.3445,24.3118,24.3391,29500.0
2010-01-06 12:00:00,44.64,44.68,44.63,44.67,30700.0,24.3445,24.3664,24.3391,24.3609,30700.0
2010-01-06 12:05:00,44.68,44.74,44.66,44.72,26200.0,24.3664,24.3991,24.3555,24.3882,26200.0
2010-01-06 12:10:00,44.71,44.71,44.63,44.67,31500.0,24.3827,24.3827,24.3391,24.3609,31500.0
2010-01-06 12:15:00,44.67,44.68,44.55,44.57,32800.0,24.3609,24.3664,24.2955,24.3064,32800.0
2010-01-06 12:20:00,44.57,44.58,44.53,44.54,18900.0,24.3064,24.3118,24.2846,24.29,18900.0
2010-01-06 12:25:00,44.55,44.59,44.55,44.57,31500.0,24.2955,24.3173,24.2955,24.3064,31500.0
2010-01-06 12:30:00,44.56,44.58,44.53,44.54,21000.0,24.3009,24.3118,24.2846,24.29,21000.0
2010-01-06 12:35:00,44.55,44.58,44.53,44.57,10000.0,24.2955,24.3118,24.2846,24.3064,10000.0
2010-01-06 12:40:00,44.57,44.62,44.56,44.59,17000.0,24.3064,24.3336,24.3009,24.3173,17000.0
2010-01-06 12:45:00,44.59,44.61,44.59,44.6,15300.0,24.3173,24.3282,24.3173,24.3227,15300.0
2010-01-06 12:50:00,44.59,44.62,44.58,44.6,17300.0,24.3173,24.3336,24.3118,24.3227,17300.0
2010-01-06 12:55:00,44.59,44.59,44.58,44.59,3500.0,24.3173,24.3173,24.3118,24.3173,3500.0
2010-01-06 13:00:00,44.59,44.61,44.54,44.54,31800.0,24.3173,24.3282,24.29,24.29,31800.0
2010-01-06 13:05:00,44.53,44.56,44.53,44.54,5500.0,24.2846,24.3009,24.2846,24.29,5500.0
2010-01-06 13:10:00,44.55,44.57,44.55,44.55,11700.0,24.2955,24.3064,24.2955,24.2955,11700.0
2010-01-06 13:15:00,44.56,44.58,44.5,44.5,17900.0,24.3009,24.3118,24.2682,24.2682,17900.0
2010-01-06 13:20:00,44.52,44.52,44.47,44.47,15400.0,24.2791,24.2791,24.2518,24.2518,15400.0
2010-01-06 13:25:00,44.47,44.5,44.46,44.46,11200.0,24.2518,24.2682,24.2464,24.2464,11200.0
2010-01-06 13:30:00,44.46,44.46,44.43,44.44,17800.0,24.2464,24.2464,24.23,24.2355,17800.0
2010-01-06 13:35:00,44.44,44.45,44.38,44.39,18600.0,24.2355,24.2409,24.2028,24.2082,18600.0
2010-01-06 13:40:00,44.4,44.41,44.34,44.35,28200.0,24.2137,24.2191,24.1809,24.1864,28200.0
2010-01-06 13:45:00,44.34,44.38,44.33,44.35,14600.0,24.1809,24.2028,24.1755,24.1864,14600.0
2010-01-06 13:50:00,44.35,44.38,44.31,44.38,32700.0,24.1864,24.2028,24.1646,24.2028,32700.0
2010-01-06 13:55:00,44.36,44.38,44.33,44.37,16800.0,24.1918,24.2028,24.1755,24.1973,16800.0
2010-01-06 14:00:00,44.36,44.42,44.33,44.35,38700.0,24.1918,24.2246,24.1755,24.1864,38700.0
2010-01-06 14:05:00,44.34,44.46,44.34,44.45,33600.0,24.1809,24.2464,24.1809,24.2409,33600.0
2010-01-06 14:10:00,44.43,44.47,44.42,44.42,18100.0,24.23,24.2518,24.2246,24.2246,18100.0
2010-01-06 14:15:00,44.42,44.46,44.38,44.38,22100.0,24.2246,24.2464,24.2028,24.2028,22100.0
2010-01-06 14:20:00,44.39,44.42,44.37,44.37,23000.0,24.2082,24.2246,24.1973,24.1973,23000.0
2010-01-06 14:25:00,44.38,44.4,44.34,44.37,36100.0,24.2028,24.2137,24.1809,24.1973,36100.0
2010-01-06 14:30:00,44.38,44.4,44.37,44.38,47200.0,24.2028,24.2137,24.1973,24.2028,47200.0
2010-01-06 14:35:00,44.38,44.47,44.38,44.38,33600.0,24.2028,24.2518,24.2028,24.2028,33600.0
2010-01-06 14:40:00,44.39,44.43,44.39,44.42,20900.0,24.2082,24.23,24.2082,24.2246,20900.0
2010-01-06 14:45:00,44.43,44.45,44.4,44.41,28900.0,24.23,24.2409,24.2137,24.2191,28900.0
2010-01-06 14:50:00,44.41,44.43,44.39,44.43,29300.0,24.2191,24.23,24.2082,24.23,29300.0
2010-01-06 14:55:00,44.43,44.45,44.4,44.41,26800.0,24.23,24.2409,24.2137,24.2191,26800.0
2010-01-06 15:00:00,44.41,44.46,44.38,44.39,29000.0,24.2191,24.2464,24.2028,24.2082,29000.0
2010-01-06 15:05:00,44.4,44.41,44.3,44.3,41500.0,24.2137,24.2191,24.1591,24.1591,41500.0
2010-01-06 15:10:00,44.31,44.35,44.3,44.35,29000.0,24.1646,24.1864,24.1591,24.1864,29000.0
2010-01-06 15:15:00,44.33,44.35,44.31,44.32,26700.0,24.1755,24.1864,24.1646,24.17,26700.0
2010-01-06 15:20:00,44.31,44.38,44.31,44.35,30100.0,24.1646,24.2028,24.1646,24.1864,30100.0
2010-01-06 15:25:00,44.35,44.37,44.31,44.37,47700.0,24.1864,24.1973,24.1646,24.1973,47700.0
2010-01-06 15:30:00,44.36,44.39,44.34,44.39,53400.0,24.1918,24.2082,24.1809,24.2082,53400.0
2010-01-06 15:35:00,44.39,44.43,44.35,44.4,60300.0,24.2082,24.23,24.1864,24.2137,60300.0
2010-01-06 15:40:00,44.4,44.44,44.38,44.39,57400.0,24.2137,24.2355,24.2028,24.2082,57400.0
2010-01-06 15:45:00,44.4,44.4,44.32,44.37,87100.0,24.2137,24.2137,24.17,24.1973,87100.0
2010-01-06 15:50:00,44.38,44.4,44.31,44.37,60000.0,24.2028,24.2137,24.1646,24.1973,60000.0
2010-01-06 15:55:00,44.38,44.43,44.35,44.42,56000.0,24.2028,24.23,24.1864,24.2246,56000.0
2010-01-07 09:30:00,44.44,44.46,44.15,44.27,99600.0,24.2355,24.2464,24.0773,24.1428,99600.0
2010-01-07 09:35:00,44.28,44.48,44.27,44.38,27400.0,24.1482,24.2573,24.1428,24.2028,27400.0
2010-01-07 09:40:00,44.43,44.43,44.35,44.37,4500.0,24.23,24.23,24.1864,24.1973,4500.0
2010-01-07 09:45:00,44.37,44.38,44.19,44.21,20000.0,24.1973,24.2028,24.0991,24.11,20000.0
2010-01-07 09:50:00,44.23,44.29,44.19,44.21,64500.0,24.121,24.1537,24.0991,24.11,64500.0
2010-01-07 09:55:00,44.19,44.21,44.1,44.21,26000.0,24.0991,24.11,24.0501,24.11,26000.0
2010-01-07 10:00:00,44.2,44.2,44.05,44.09,44300.0,24.1046,24.1046,24.0228,24.0446,44300.0
2010-01-07 10:05:00,44.09,44.09,43.98,44.0,32100.0,24.0446,24.0446,23.9846,23.9955,32100.0
2010-01-07 10:10:00,43.99,44.07,43.95,44.05,27700.0,23.9901,24.0337,23.9683,24.0228,27700.0
2010-01-07 10:15:00,44.06,44.11,44.05,44.11,36100.0,24.0282,24.0555,24.0228,24.0555,36100.0
2010-01-07 10:20:00,44.1,44.22,44.1,44.2,23400.0,24.0501,24.1155,24.0501,24.1046,23400.0
2010-01-07 10:25:00,44.18,44.22,44.13,44.22,32300.0,24.0937,24.1155,24.0664,24.1155,32300.0
2010-01-07 10:30:00,44.21,44.41,44.21,44.39,30100.0,24.11,24.2191,24.11,24.2082,30100.0
2010-01-07 10:35:00,44.4,44.41,44.34,44.35,14000.0,24.2137,24.2191,24.1809,24.1864,14000.0
2010-01-07 10:40:00,44.34,44.64,44.34,44.63,26800.0,24.1809,24.3445,24.1809,24.3391,26800.0
2010-01-07 10:45:00,44.64,44.73,44.63,44.68,41000.0,24.3445,24.3936,24.3391,24.3664,41000.0
2010-01-07 10:50:00,44.68,44.7,44.6,44.6,18600.0,24.3664,24.3773,24.3227,24.3227,18600.0
2010-01-07 10:55:00,44.61,44.65,44.57,44.57,26200.0,24.3282,24.35,24.3064,24.3064,26200.0
2010-01-07 11:00:00,44.57,44.61,44.55,44.57,18100.0,24.3064,24.3282,24.2955,24.3064,18100.0
2010-01-07 11:05:00,44.56,44.62,44.53,44.61,27900.0,24.3009,24.3336,24.2846,24.3282,27900.0
2010-01-07 11:10:00,44.64,44.7,44.64,44.69,24600.0,24.3445,24.3773,24.3445,24.3718,24600.0
2010-01-07 11:15:00,44.69,44.69,44.59,44.6,14100.0,24.3718,24.3718,24.3173,24.3227,14100.0
2010-01-07 11:20:00,44.59,44.63,44.59,44.6,13600.0,24.3173,24.3391,24.3173,24.3227,13600.0
2010-01-07 11:25:00,44.6,44.62,44.57,44.58,12600.0,24.3227,24.3336,24.3064,24.3118,12600.0
2010-01-07 11:30:00,44.6,44.65,44.55,44.55,21100.0,24.3227,24.35,24.2955,24.2955,21100.0
2010-01-07 11:35:00,44.55,44.57,44.43,44.44,14000.0,24.2955,24.3064,24.23,24.2355,14000.0
2010-01-07 11:40:00,44.42,44.54,44.41,44.54,13600.0,24.2246,24.29,24.2191,24.29,13600.0
2010-01-07 11:45:00,44.54,44.59,44.53,44.57,18100.0,24.29,24.3173,24.2846,24.3064,18100.0
2010-01-07 11:50:00,44.59,44.62,44.58,44.59,19600.0,24.3173,24.3336,24.3118,24.3173,19600.0
2010-01-07 11:55:00,44.58,44.61,44.56,44.59,14000.0,24.3118,24.3282,24.3009,24.3173,14000.0
2010-01-07 12:00:00,44.59,44.61,44.57,44.59,21800.0,24.3173,24.3282,24.3064,24.3173,21800.0
2010-01-07 12:05:00,44.58,44.62,44.58,44.62,8100.0,24.3118,24.3336,24.3118,24.3336,8100.0
2010-01-07 12:10:00,44.62,44.68,44.61,44.67,13100.0,24.3336,24.3664,24.3282,24.3609,13100.0
2010-01-07 12:15:00,44.69,44.85,44.68,44.84,30000.0,24.3718,24.4591,24.3664,24.4536,30000.0
2010-01-07 12:20:00,44.85,45.05,44.85,45.04,64700.0,24.4591,24.5681,24.4591,24.5627,64700.0
2010-01-07 12:25:00,45.03,45.1,45.0,45.03,33000.0,24.5572,24.5954,24.5409,24.5572,33000.0
2010-01-07 12:30:00,45.01,45.03,44.96,45.02,23600.0,24.5463,24.5572,24.5191,24.5518,23600.0
2010-01-07 12:35:00,45.01,45.09,45.01,45.03,38600.0,24.5463,24.59,24.5463,24.5572,38600.0
2010-01-07 12:40:00,45.02,45.05,44.95,44.95,29700.0,24.5518,24.5681,24.5136,24.5136,29700.0
2010-01-07 12:45:00,44.95,44.95,44.92,44.94,14400.0,24.5136,24.5136,24.4972,24.5082,14400.0
2010-01-07 12:50:00,44.94,45.0,44.93,44.97,21700.0,24.5082,24.5409,24.5027,24.5245,21700.0
2010-01-07 12:55:00,44.97,45.02,44.95,44.98,23200.0,24.5245,24.5518,24.5136,24.53,23200.0
2010-01-07 13:00:00,44.98,45.0,44.94,44.94,8700.0,24.53,24.5409,24.5082,24.5082,8700.0
2010-01-07 13:05:00,44.95,44.95,44.79,44.8,14200.0,24.5136,24.5136,24.4263,24.4318,14200.0
2010-01-07 13:10:00,44.8,44.87,44.8,44.87,11800.0,24.4318,24.47,24.4318,24.47,11800.0
2010-01-07 13:15:00,44.84,44.89,44.8,44.88,20400.0,24.4536,24.4809,24.4318,24.4754,20400.0
2010-01-07 13:20:00,44.88,44.89,44.81,44.82,23700.0,24.4754,24.4809,24.4373,24.4427,23700.0
2010-01-07 13:25:00,44.8,44.81,44.73,44.73,16000.0,24.4318,24.4373,24.3936,24.3936,16000.0
2010-01-07 13:30:00,44.72,44.79,44.65,44.79,13500.0,24.3882,24.4263,24.35,24.4263,13500.0
2010-01-07 13:35:00,44.81,44.85,44.81,44.84,4000.0,24.4373,24.4591,24.4373,24.4536,4000.0
2010-01-07 13:40:00,44.85,44.88,44.8,44.88,30400.0,24.4591,24.4754,24.4318,24.4754,30400.0
2010-01-07 13:45:00,44.87,44.87,44.81,44.83,16600.0,24.47,24.47,24.4373,24.4482,16600.0
2010-01-07 13:50:00,44.84,44.88,44.82,44.88,18900.0,24.4536,24.4754,24.4427,24.4754,18900.0
2010-01-07 13:55:00,44.88,44.89,44.82,44.83,18900.0,24.4754,24.4809,24.4427,24.4482,18900.0
2010-01-07 14:00:00,44.83,44.85,44.77,44.77,13500.0,24.4482,24.4591,24.4154,24.4154,13500.0
2010-01-07 14:05:00,44.77,44.85,44.77,44.84,11300.0,24.4154,24.4591,24.4154,24.4536,11300.0
2010-01-07 14:10:00,44.84,44.88,44.84,44.87,11500.0,24.4536,24.4754,24.4536,24.47,11500.0
2010-01-07 14:15:00,44.88,44.88,44.81,44.82,9600.0,24.4754,24.4754,24.4373,24.4427,9600.0
2010-01-07 14:20:00,44.83,44.85,44.82,44.84,8200.0,24.4482,24.4591,24.4427,24.4536,8200.0
2010-01-07 14:25:00,44.82,44.85,44.82,44.85,16000.0,24.4427,24.4591,24.4427,24.4591,16000.0
2010-01-07 14:30:00,44.85,44.88,44.84,44.87,15700.0,24.4591,24.4754,24.4536,24.47,15700.0
2010-01-07 14:35:00,44.88,44.92,44.88,44.88,22100.0,24.4754,24.4972,24.4754,24.4754,22100.0
2010-01-07 14:40:00,44.88,44.88,44.84,44.85,7700.0,24.4754,24.4754,24.4536,24.4591,7700.0
2010-01-07 14:45:00,44.85,44.97,44.85,44.95,23200.0,24.4591,24.5245,24.4591,24.5136,23200.0
2010-01-07 14:50:00,44.95,44.96,44.92,44.94,15700.0,24.5136,24.5191,24.4972,24.5082,15700.0
2010-01-07 14:55:00,44.94,44.94,44.82,44.86,33400.0,24.5082,24.5082,24.4427,24.4645,33400.0
2010-01-07 15:00:00,44.86,44.87,44.72,44.81,63000.0,24.4645,24.47,24.3882,24.4373,63000.0
2010-01-07 15:05:00,44.82,44.88,44.79,44.84,52000.0,24.4427,24.4754,24.4263,24.4536,52000.0
2010-01-07 15:10:00,44.82,44.88,44.81,44.87,30800.0,24.4427,24.4754,24.4373,24.47,30800.0
2010-01-07 15:15:00,44.85,44.88,44.83,44.86,18800.0,24.4591,24.4754,24.4482,24.4645,18800.0
2010-01-07 15:20:00,44.87,44.94,44.85,44.91,31500.0,24.47,24.5082,24.4591,24.4918,31500.0
2010-01-07 15:25:00,44.9,44.96,44.89,44.94,20700.0,24.4863,24.5191,24.4809,24.5082,20700.0
2010-01-07 15:30:00,44.95,44.99,44.9,44.96,32900.0,24.5136,24.5354,24.4863,24.5191,32900.0
2010-01-07 15:35:00,44.96,45.03,44.94,45.02,28500.0,24.5191,24.5572,24.5082,24.5518,28500.0
2010-01-07 15:40:00,45.02,45.02,44.94,44.99,37200.0,24.5518,24.5518,24.5082,24.5354,37200.0
2010-01-07 15:45:00,44.99,45.03,44.93,44.95,60600.0,24.5354,24.5572,24.5027,24.5136,60600.0
2010-01-07 15:50:00,44.96,44.99,44.92,44.96,60500.0,24.5191,24.5354,24.4972,24.5191,60500.0
2010-01-07 15:55:00,44.95,44.98,44.89,44.91,84300.0,24.5136,24.53,24.4809,24.4918,84300.0
2010-01-08 09:30:00,44.81,44.85,44.7,44.8,105800.0,24.4373,24.4591,24.3773,24.4318,105800.0
2010-01-08 09:35:00,44.81,44.83,44.69,44.7,30000.0,24.4373,24.4482,24.3718,24.3773,30000.0
2010-01-08 09:40:00,44.69,44.76,44.62,44.63,44600.0,24.3718,24.41,24.3336,24.3391,44600.0
2010-01-08 09:45:00,44.63,44.68,44.59,44.6,26400.0,24.3391,24.3664,24.3173,24.3227,26400.0
2010-01-08 09:50:00,44.6,44.65,44.54,44.63,26600.0,24.3227,24.35,24.29,24.3391,26600.0
2010-01-08 09:55:00,44.63,44.7,44.58,44.65,40700.0,24.3391,24.3773,24.3118,24.35,40700.0
2010-01-08 10:00:00,44.66,44.67,44.55,44.55,38600.0,24.3555,24.3609,24.2955,24.2955,38600.0
2010-01-08 10:05:00,44.56,44.58,44.54,44.57,27500.0,24.3009,24.3118,24.29,24.3064,27500.0
2010-01-08 10:10:00,44.57,44.66,44.55,44.62,49700.0,24.3064,24.3555,24.2955,24.3336,49700.0
2010-01-08 10:15:00,44.61,44.75,44.61,44.74,25600.0,24.3282,24.4045,24.3282,24.3991,25600.0
2010-01-08 10:20:00,44.73,44.79,44.73,44.75,178900.0,24.3936,24.4263,24.3936,24.4045,178900.0
2010-01-08 10:25:00,44.75,44.77,44.72,44.74,73900.0,24.4045,24.4154,24.3882,24.3991,73900.0
2010-01-08 10:30:00,44.75,44.78,44.71,44.71,15500.0,24.4045,24.4209,24.3827,24.3827,15500.0
2010-01-08 10:35:00,44.7,44.71,44.66,44.68,20600.0,24.3773,24.3827,24.3555,24.3664,20600.0
2010-01-08 10:40:00,44.69,44.71,44.6,44.63,28800.0,24.3718,24.3827,24.3227,24.3391,28800.0
2010-01-08 10:45:00,44.62,44.63,44.53,44.59,20600.0,24.3336,24.3391,24.2846,24.3173,20600.0
2010-01-08 10:50:00,44.58,44.61,44.57,44.6,16300.0,24.3118,24.3282,24.3064,24.3227,16300.0
2010-01-08 10:55:00,44.6,44.63,44.59,44.61,15400.0,24.3227,24.3391,24.3173,24.3282,15400.0
2010-01-08 11:00:00,44.6,44.63,44.59,44.61,21400.0,24.3227,24.3391,24.3173,24.3282,21400.0
2010-01-08 11:05:00,44.59,44.62,44.57,44.57,15500.0,24.3173,24.3336,24.3064,24.3064,15500.0
2010-01-08 11:10:00,44.58,44.62,44.56,44.62,14300.0,24.3118,24.3336,24.3009,24.3336,14300.0
2010-01-08 11:15:00,44.61,44.64,44.6,44.63,20700.0,24.3282,24.3445,24.3227,24.3391,20700.0
2010-01-08 11:20:00,44.63,44.63,44.56,44.57,11100.0,24.3391,24.3391,24.3009,24.3064,11100.0
2010-01-08 11:25:00,44.56,44.6,44.55,44.57,25500.0,24.3009,24.3227,24.2955,24.3064,25500.0
2010-01-08 11:30:00,44.56,44.56,44.44,44.45,36300.0,24.3009,24.3009,24.2355,24.2409,36300.0
2010-01-08 11:35:00,44.45,44.45,44.29,44.33,42900.0,24.2409,24.2409,24.1537,24.1755,42900.0
2010-01-08 11:40:00,44.32,44.36,44.29,44.35,40700.0,24.17,24.1918,24.1537,24.1864,40700.0
2010-01-08 11:45:00,44.35,44.4,44.35,44.38,26000.0,24.1864,24.2137,24.1864,24.2028,26000.0
2010-01-08 11:50:00,44.38,44.39,44.32,44.36,30400.0,24.2028,24.2082,24.17,24.1918,30400.0
2010-01-08 11:55:00,44.35,44.37,44.28,44.37,28100.0,24.1864,24.1973,24.1482,24.1973,28100.0
2010-01-08 12:00:00,44.39,44.5,44.39,44.47,23400.0,24.2082,24.2682,24.2082,24.2518,23400.0
2010-01-08 12:05:00,44.47,44.49,44.45,44.46,17800.0,24.2518,24.2627,24.2409,24.2464,17800.0
2010-01-08 12:10:00,44.46,44.5,44.45,44.5,61900.0,24.2464,24.2682,24.2409,24.2682,61900.0
2010-01-08 12:15:00,44.49,44.5,44.44,44.44,33100.0,24.2627,24.2682,24.2355,24.2355,33100.0
2010-01-08 12:20:00,44.45,44.47,44.44,44.45,19600.0,24.2409,24.2518,24.2355,24.2409,19600.0
2010-01-08 12:25:00,44.45,44.46,44.42,44.44,20300.0,24.2409,24.2464,24.2246,24.2355,20300.0
2010-01-08 12:30:00,44.42,44.46,44.41,44.43,11500.0,24.2246,24.2464,24.2191,24.23,11500.0
2010-01-08 12:35:00,44.41,44.43,44.34,44.37,38000.0,24.2191,24.23,24.1809,24.1973,38000.0
2010-01-08 12:40:00,44.37,44.43,44.36,44.42,14200.0,24.1973,24.23,24.1918,24.2246,14200.0
2010-01-08 12:45:00,44.42,44.44,44.38,44.38,18100.0,24.2246,24.2355,24.2028,24.2028,18100.0
2010-01-08 12:50:00,44.38,44.39,44.34,44.35,8200.0,24.2028,24.2082,24.1809,24.1864,8200.0
2010-01-08 12:55:00,44.37,44.4,44.34,44.35,18500.0,24.1973,24.2137,24.1809,24.1864,18500.0
2010-01-08 13:00:00,44.35,44.38,44.35,44.37,8000.0,24.1864,24.2028,24.1864,24.1973,8000.0
2010-01-08 13:05:00,44.37,44.39,44.34,44.34,21500.0,24.1973,24.2082,24.1809,24.1809,21500.0
2010-01-08 13:10:00,44.36,44.36,44.28,44.29,22900.0,24.1918,24.1918,24.1482,24.1537,22900.0
2010-01-08 13:15:00,44.3,44.3,44.18,44.18,39200.0,24.1591,24.1591,24.0937,24.0937,39200.0
2010-01-08 13:20:00,44.19,44.22,44.19,44.21,21200.0,24.0991,24.1155,24.0991,24.11,21200.0
2010-01-08 13:25:00,44.19,44.21,44.18,44.21,33700.0,24.0991,24.11,24.0937,24.11,33700.0
2010-01-08 13:30:00,44.23,44.37,44.21,44.35,35600.0,24.121,24.1973,24.11,24.1864,35600.0
2010-01-08 13:35:00,44.35,44.38,44.31,44.37,18800.0,24.1864,24.2028,24.1646,24.1973,18800.0
2010-01-08 13:40:00,44.38,44.41,44.35,44.36,11300.0,24.2028,24.2191,24.1864,24.1918,11300.0
2010-01-08 13:45:00,44.36,44.36,44.34,44.35,10400.0,24.1918,24.1918,24.1809,24.1864,10400.0
2010-01-08 13:50:00,44.36,44.36,44.29,44.29,24600.0,24.1918,24.1918,24.1537,24.1537,24600.0
2010-01-08 13:55:00,44.3,44.32,44.27,44.3,16600.0,24.1591,24.17,24.1428,24.1591,16600.0
2010-01-08 14:00:00,44.29,44.33,44.27,44.33,21400.0,24.1537,24.1755,24.1428,24.1755,21400.0
2010-01-08 14:05:00,44.33,44.35,44.31,44.32,10400.0,24.1755,24.1864,24.1646,24.17,10400.0
2010-01-08 14:10:00,44.34,44.34,44.31,44.33,14100.0,24.1809,24.1809,24.1646,24.1755,14100.0
2010-01-08 14:15:00,44.32,44.36,44.3,44.35,26200.0,24.17,24.1918,24.1591,24.1864,26200.0
2010-01-08 14:20:00,44.36,44.43,44.36,44.43,14600.0,24.1918,24.23,24.1918,24.23,14600.0
2010-01-08 14:25:00,44.41,44.42,44.38,44.41,16100.0,24.2191,24.2246,24.2028,24.2191,16100.0
2010-01-08 14:30:00,44.42,44.47,44.41,44.45,19000.0,24.2246,24.2518,24.2191,24.2409,19000.0
2010-01-08 14:35:00,44.46,44.47,44.44,44.45,14000.0,24.2464,24.2518,24.2355,24.2409,14000.0
2010-01-08 14:40:00,44.44,44.46,44.37,44.38,25600.0,24.2355,24.2464,24.1973,24.2028,25600.0
2010-01-08 14:45:00,44.38,44.41,44.37,44.37,12500.0,24.2028,24.2191,24.1973,24.1973,12500.0
2010-01-08 14:50:00,44.36,44.36,44.33,44.35,15500.0,24.1918,24.1918,24.1755,24.1864,15500.0
2010-01-08 14:55:00,44.35,44.35,44.32,44.35,10700.0,24.1864,24.1864,24.17,24.1864,10700.0
2010-01-08 15:00:00,44.34,44.42,44.34,44.4,24100.0,24.1809,24.2246,24.1809,24.2137,24100.0
2010-01-08 15:05:00,44.4,44.45,44.4,44.44,12800.0,24.2137,24.2409,24.2137,24.2355,12800.0
2010-01-08 15:10:00,44.44,44.46,44.43,44.46,16100.0,24.2355,24.2464,24.23,24.2464,16100.0
2010-01-08 15:15:00,44.46,44.46,44.38,44.4,23100.0,24.2464,24.2464,24.2028,24.2137,23100.0
2010-01-08 15:20:00,44.39,44.48,44.39,44.47,57100.0,24.2082,24.2573,24.2082,24.2518,57100.0
2010-01-08 15:25:00,44.48,44.49,44.41,44.43,35600.0,24.2573,24.2627,24.2191,24.23,35600.0
2010-01-08 15:30:00,44.41,44.41,44.35,44.36,50700.0,24.2191,24.2191,24.1864,24.1918,50700.0
2010-01-08 15:35:00,44.38,44.53,44.38,44.53,51300.0,24.2028,24.2846,24.2028,24.2846,51300.0
2010-01-08 15:40:00,44.53,44.53,44.42,44.46,42500.0,24.2846,24.2846,24.2246,24.2464,42500.0
2010-01-08 15:45:00,44.46,44.51,44.42,44.49,44000.0,24.2464,24.2736,24.2246,24.2627,44000.0
2010-01-08 15:50:00,44.5,44.6,44.49,44.58,29300.0,24.2682,24.3227,24.2627,24.3118,29300.0
2010-01-08 15:55:00,44.58,44.6,44.5,44.55,76800.0,24.3118,24.3227,24.2682,24.2955,76800.0
2010-01-11 09:30:00,44.87,45.06,44.79,44.93,105600.0,24.47,24.5736,24.4263,24.5027,105600.0
2010-01-11 09:35:00,44.93,44.96,44.87,44.93,51000.0,24.5027,24.5191,24.47,24.5027,51000.0
2010-01-11 09:40:00,44.92,44.93,44.83,44.87,37100.0,24.4972,24.5027,24.4482,24.47,37100.0
2010-01-11 09:45:00,44.87,44.9,44.76,44.78,41100.0,24.47,24.4863,24.41,24.4209,41100.0
2010-01-11 09:50:00,44.79,44.84,44.72,44.73,40500.0,24.4263,24.4536,24.3882,24.3936,40500.0
2010-01-11 09:55:00,44.72,44.82,44.7,44.82,136300.0,24.3882,24.4427,24.3773,24.4427,136300.0
2010-01-11 10:00:00,44.83,44.91,44.82,44.85,35300.0,24.4482,24.4918,24.4427,24.4591,35300.0
2010-01-11 10:05:00,44.83,44.83,44.71,44.74,37000.0,24.4482,24.4482,24.3827,24.3991,37000.0
2010-01-11 10:10:00,44.74,44.85,44.74,44.8,36800.0,24.3991,24.4591,24.3991,24.4318,36800.0
2010-01-11 10:15:00,44.81,44.87,44.75,44.82,45600.0,24.4373,24.47,24.4045,24.4427,45600.0
2010-01-11 10:20:00,44.81,44.81,44.75,44.79,19900.0,24.4373,24.4373,24.4045,24.4263,19900.0
2010-01-11 10:25:00,44.79,44.84,44.75,44.84,20500.0,24.4263,24.4536,24.4045,24.4536,20500.0
2010-01-11 10:30:00,44.85,44.86,44.81,44.82,11100.0,24.4591,24.4645,24.4373,24.4427,11100.0
2010-01-11 10:35:00,44.82,44.82,44.76,44.76,28800.0,24.4427,24.4427,24.41,24.41,28800.0
2010-01-11 10:40:00,44.76,44.79,44.75,44.78,6000.0,24.41,24.4263,24.4045,24.4209,6000.0
2010-01-11 10:45:00,44.78,44.84,44.78,44.84,13600.0,24.4209,24.4536,24.4209,24.4536,13600.0
2010-01-11 10:50:00,44.85,44.87,44.83,44.85,20600.0,24.4591,24.47,24.4482,24.4591,20600.0
2010-01-11 10:55:00,44.84,44.89,44.84,44.88,11600.0,24.4536,24.4809,24.4536,24.4754,11600.0
2010-01-11 11:00:00,44.88,44.92,44.82,44.82,19800.0,24.4754,24.4972,24.4427,24.4427,19800.0
2010-01-11 11:05:00,44.8,44.8,44.75,44.77,34500.0,24.4318,24.4318,24.4045,24.4154,34500.0
2010-01-11 11:10:00,44.77,44.8,44.73,44.73,17100.0,24.4154,24.4318,24.3936,24.3936,17100.0
2010-01-11 11:15:00,44.73,44.77,44.73,44.75,29900.0,24.3936,24.4154,24.3936,24.4045,29900.0
2010-01-11 11:20:00,44.74,44.75,44.68,44.75,13300.0,24.3991,24.4045,24.3664,24.4045,13300.0
2010-01-11 11:25:00,44.75,44.8,44.74,44.76,17900.0,24.4045,24.4318,24.3991,24.41,17900.0
2010-01-11 11:30:00,44.76,44.83,44.73,44.82,26600.0,24.41,24.4482,24.3936,24.4427,26600.0
2010-01-11 11:35:00,44.82,44.86,44.81,44.84,9800.0,24.4427,24.4645,24.4373,24.4536,9800.0
2010-01-11 11:40:00,44.84,44.84,44.77,44.83,21300.0,24.4536,24.4536,24.4154,24.4482,21300.0
2010-01-11 11:45:00,44.84,44.84,44.77,44.77,13700.0,24.4536,24.4536,24.4154,24.4154,13700.0
2010-01-11 11:50:00,44.77,44.78,44.74,44.75,14800.0,24.4154,24.4209,24.3991,24.4045,14800.0
2010-01-11 11:55:00,44.76,44.83,44.76,44.82,13800.0,24.41,24.4482,24.41,24.4427,13800.0
2010-01-11 12:00:00,44.82,44.84,44.78,44.79,7100.0,24.4427,24.4536,24.4209,24.4263,7100.0
2010-01-11 12:05:00,44.78,44.78,44.73,44.75,12000.0,24.4209,24.4209,24.3936,24.4045,12000.0
2010-01-11 12:10:00,44.75,44.76,44.73,44.74,10000.0,24.4045,24.41,24.3936,24.3991,10000.0
2010-01-11 12:15:00,44.73,44.74,44.68,44.69,33400.0,24.3936,24.3991,24.3664,24.3718,33400.0
2010-01-11 12:20:00,44.66,44.66,44.61,44.63,14600.0,24.3555,24.3555,24.3282,24.3391,14600.0
2010-01-11 12:25:00,44.63,44.69,44.62,44.68,21500.0,24.3391,24.3718,24.3336,24.3664,21500.0
2010-01-11 12:30:00,44.68,44.72,44.64,44.64,16200.0,24.3664,24.3882,24.3445,24.3445,16200.0
2010-01-11 12:35:00,44.65,44.66,44.62,44.63,6400.0,24.35,24.3555,24.3336,24.3391,6400.0
2010-01-11 12:40:00,44.64,44.64,44.6,44.61,13300.0,24.3445,24.3445,24.3227,24.3282,13300.0
2010-01-11 12:45:00,44.6,44.65,44.58,44.64,24900.0,24.3227,24.35,24.3118,24.3445,24900.0
2010-01-11 12:50:00,44.64,44.7,44.61,44.7,20000.0,24.3445,24.3773,24.3282,24.3773,20000.0
2010-01-11 12:55:00,44.69,44.69,44.64,44.69,15600.0,24.3718,24.3718,24.3445,24.3718,15600.0
2010-01-11 13:00:00,44.69,44.69,44.66,44.67,9700.0,24.3718,24.3718,24.3555,24.3609,9700.0
2010-01-11 13:05:00,44.66,44.73,44.66,44.73,13200.0,24.3555,24.3936,24.3555,24.3936,13200.0
2010-01-11 13:10:00,44.72,44.74,44.68,44.68,13300.0,24.3882,24.3991,24.3664,24.3664,13300.0
2010-01-11 13:15:00,44.68,44.7,44.62,44.7,18100.0,24.3664,24.3773,24.3336,24.3773,18100.0
2010-01-11 13:20:00,44.69,44.72,44.66,44.7,20200.0,24.3718,24.3882,24.3555,24.3773,20200.0
2010-01-11 13:25:00,44.71,44.71,44.64,44.69,18600.0,24.3827,24.3827,24.3445,24.3718,18600.0
2010-01-11 13:30:00,44.68,44.69,44.66,44.68,7900.0,24.3664,24.3718,24.3555,24.3664,7900.0
2010-01-11 13:35:00,44.68,44.71,44.68,44.7,2800.0,24.3664,24.3827,24.3664,24.3773,2800.0
2010-01-11 13:40:00,44.68,44.69,44.67,44.69,9500.0,24.3664,24.3718,24.3609,24.3718,9500.0
2010-01-11 13:45:00,44.69,44.7,44.67,44.68,17400.0,24.3718,24.3773,24.3609,24.3664,17400.0
2010-01-11 13:50:00,44.67,44.69,44.66,44.67,11500.0,24.3609,24.3718,24.3555,24.3609,11500.0
2010-01-11 13:55:00,44.65,44.7,44.65,44.68,11300.0,24.35,24.3773,24.35,24.3664,11300.0
2010-01-11 14:00:00,44.68,44.71,44.67,44.69,4300.0,24.3664,24.3827,24.3609,24.3718,4300.0
2010-01-11 14:05:00,44.68,44.68,44.65,44.67,7900.0,24.3664,24.3664,24.35,24.3609,7900.0
2010-01-11 14:10:00,44.67,44.72,44.67,44.72,12100.0,24.3609,24.3882,24.3609,24.3882,12100.0
2010-01-11 14:15:00,44.72,44.74,44.71,44.73,13700.0,24.3882,24.3991,24.3827,24.3936,13700.0
2010-01-11 14:20:00,44.73,44.75,44.72,44.73,8700.0,24.3936,24.4045,24.3882,24.3936,8700.0
2010-01-11 14:25:00,44.74,44.74,44.69,44.69,17000.0,24.3991,24.3991,24.3718,24.3718,17000.0
2010-01-11 14:30:00,44.67,44.74,44.65,44.73,29900.0,24.3609,24.3991,24.35,24.3936,29900.0
2010-01-11 14:35:00,44.72,44.78,44.71,44.75,15800.0,24.3882,24.4209,24.3827,24.4045,15800.0
2010-01-11 14:40:00,44.74,44.77,44.7,44.7,15700.0,24.3991,24.4154,24.3773,24.3773,15700.0
2010-01-11 14:45:00,44.71,44.74,44.71,44.72,10400.0,24.3827,24.3991,24.3827,24.3882,10400.0
2010-01-11 14:50:00,44.72,44.79,44.71,44.78,14400.0,24.3882,24.4263,24.3827,24.4209,14400.0
2010-01-11 14:55:00,44.78,44.82,44.76,44.78,21100.0,24.4209,24.4427,24.41,24.4209,21100.0
2010-01-11 15:00:00,44.79,44.86,44.77,44.82,16700.0,24.4263,24.4645,24.4154,24.4427,16700.0
2010-01-11 15:05:00,44.82,44.85,44.81,44.83,35600.0,24.4427,24.4591,24.4373,24.4482,35600.0
2010-01-11 15:10:00,44.83,44.85,44.82,44.82,9200.0,24.4482,24.4591,24.4427,24.4427,9200.0
2010-01-11 15:15:00,44.82,44.86,44.82,44.85,19300.0,24.4427,24.4645,24.4427,24.4591,19300.0
2010-01-11 15:20:00,44.86,44.88,44.82,44.86,43400.0,24.4645,24.4754,24.4427,24.4645,43400.0
2010-01-11 15:25:00,44.86,44.89,44.84,44.88,36100.0,24.4645,24.4809,24.4536,24.4754,36100.0
2010-01-11 15:30:00,44.88,44.91,44.86,44.91,26200.0,24.4754,24.4918,24.4645,24.4918,26200.0
2010-01-11 15:35:00,44.92,44.93,44.82,44.87,42700.0,24.4972,24.5027,24.4427,24.47,42700.0
2010-01-11 15:40:00,44.86,44.88,44.83,44.88,22000.0,24.4645,24.4754,24.4482,24.4754,22000.0
2010-01-11 15:45:00,44.87,44.88,44.76,44.82,69900.0,24.47,24.4754,24.41,24.4427,69900.0
2010-01-11 15:50:00,44.82,44.85,44.79,44.85,39000.0,24.4427,24.4591,24.4263,24.4591,39000.0
2010-01-11 15:55:00,44.86,44.87,44.82,44.84,46500.0,24.4645,24.47,24.4427,24.4536,46500.0
2010-01-12 09:30:00,44.4,44.59,44.4,44.55,80500.0,24.2137,24.3173,24.2137,24.2955,80500.0
2010-01-12 09:35:00,44.57,44.77,44.56,44.72,61900.0,24.3064,24.4154,24.3009,24.3882,61900.0
2010-01-12 09:40:00,44.73,44.73,44.54,44.54,49900.0,24.3936,24.3936,24.29,24.29,49900.0
2010-01-12 09:45:00,44.51,44.52,44.39,44.47,58500.0,24.2736,24.2791,24.2082,24.2518,58500.0
2010-01-12 09:50:00,44.47,44.51,44.45,44.46,36500.0,24.2518,24.2736,24.2409,24.2464,36500.0
2010-01-12 09:55:00,44.46,44.47,44.38,44.43,40100.0,24.2464,24.2518,24.2028,24.23,40100.0
2010-01-12 10:00:00,44.41,44.49,44.4,44.49,53800.0,24.2191,24.2627,24.2137,24.2627,53800.0
2010-01-12 10:05:00,44.5,44.52,44.38,44.4,19300.0,24.2682,24.2791,24.2028,24.2137,19300.0
2010-01-12 10:10:00,44.38,44.49,44.38,44.41,30100.0,24.2028,24.2627,24.2028,24.2191,30100.0
2010-01-12 10:15:00,44.41,44.42,44.3,44.3,13200.0,24.2191,24.2246,24.1591,24.1591,13200.0
2010-01-12 10:20:00,44.31,44.31,44.18,44.2,23500.0,24.1646,24.1646,24.0937,24.1046,23500.0
2010-01-12 10:25:00,44.2,44.3,44.2,44.28,19700.0,24.1046,24.1591,24.1046,24.1482,19700.0
2010-01-12 10:30:00,44.31,44.46,44.3,44.43,45500.0,24.1646,24.2464,24.1591,24.23,45500.0
2010-01-12 10:35:00,44.44,44.47,44.37,44.37,23400.0,24.2355,24.2518,24.1973,24.1973,23400.0
2010-01-12 10:40:00,44.38,44.39,44.36,44.36,10200.0,24.2028,24.2082,24.1918,24.1918,10200.0
2010-01-12 10:45:00,44.38,44.4,44.37,44.37,13400.0,24.2028,24.2137,24.1973,24.1973,13400.0
2010-01-12 10:50:00,44.38,44.4,44.37,44.38,12000.0,24.2028,24.2137,24.1973,24.2028,12000.0
2010-01-12 10:55:00,44.37,44.41,44.35,44.35,13700.0,24.1973,24.2191,24.1864,24.1864,13700.0
2010-01-12 11:00:00,44.36,44.36,44.3,44.3,16000.0,24.1918,24.1918,24.1591,24.1591,16000.0
2010-01-12 11:05:00,44.31,44.4,44.31,44.34,27500.0,24.1646,24.2137,24.1646,24.1809,27500.0
2010-01-12 11:10:00,44.35,44.35,44.29,44.31,28700.0,24.1864,24.1864,24.1537,24.1646,28700.0
2010-01-12 11:15:00,44.3,44.38,44.3,44.37,14500.0,24.1591,24.2028,24.1591,24.1973,14500.0
2010-01-12 11:20:00,44.39,44.41,44.38,44.39,18000.0,24.2082,24.2191,24.2028,24.2082,18000.0
2010-01-12 11:25:00,44.38,44.41,44.38,44.39,17900.0,24.2028,24.2191,24.2028,24.2082,17900.0
2010-01-12 11:30:00,44.39,44.39,44.3,44.34,24600.0,24.2082,24.2082,24.1591,24.1809,24600.0
2010-01-12 11:35:00,44.34,44.37,44.33,44.37,30000.0,24.1809,24.1973,24.1755,24.1973,30000.0
2010-01-12 11:40:00,44.37,44.41,44.36,44.36,21900.0,24.1973,24.2191,24.1918,24.1918,21900.0
2010-01-12 11:45:00,44.35,44.37,44.3,44.36,27400.0,24.1864,24.1973,24.1591,24.1918,27400.0
2010-01-12 11:50:00,44.35,44.37,44.32,44.35,27100.0,24.1864,24.1973,24.17,24.1864,27100.0
2010-01-12 11:55:00,44.35,44.39,44.33,44.35,22600.0,24.1864,24.2082,24.1755,24.1864,22600.0
2010-01-12 12:00:00,44.36,44.36,44.3,44.31,7000.0,24.1918,24.1918,24.1591,24.1646,7000.0
2010-01-12 12:05:00,44.3,44.31,44.26,44.28,31600.0,24.1591,24.1646,24.1373,24.1482,31600.0
2010-01-12 12:10:00,44.28,44.28,44.22,44.24,15400.0,24.1482,24.1482,24.1155,24.1264,15400.0
2010-01-12 12:15:00,44.22,44.22,44.15,44.18,29700.0,24.1155,24.1155,24.0773,24.0937,29700.0
2010-01-12 12:20:00,44.18,44.19,44.06,44.06,65200.0,24.0937,24.0991,24.0282,24.0282,65200.0
2010-01-12 12:25:00,44.06,44.07,44.0,44.02,54500.0,24.0282,24.0337,23.9955,24.0064,54500.0
2010-01-12 12:30:00,44.01,44.09,44.0,44.09,37700.0,24.001,24.0446,23.9955,24.0446,37700.0
2010-01-12 12:35:00,44.11,44.19,44.08,44.19,16300.0,24.0555,24.0991,24.0391,24.0991,16300.0
2010-01-12 12:40:00,44.2,44.21,44.1,44.11,43700.0,24.1046,24.11,24.0501,24.0555,43700.0
2010-01-12 12:45:00,44.12,44.13,44.06,44.06,15000.0,24.061,24.0664,24.0282,24.0282,15000.0
2010-01-12 12:50:00,44.07,44.09,44.03,44.05,27900.0,24.0337,24.0446,24.0119,24.0228,27900.0
2010-01-12 12:55:00,44.05,44.05,44.01,44.03,16700.0,24.0228,24.0228,24.001,24.0119,16700.0
2010-01-12 13:00:00,44.04,44.13,43.99,44.05,51300.0,24.0173,24.0664,23.9901,24.0228,51300.0
2010-01-12 13:05:00,44.04,44.05,43.96,44.01,36100.0,24.0173,24.0228,23.9737,24.001,36100.0
2010-01-12 13:10:00,44.02,44.07,44.01,44.07,27300.0,24.0064,24.0337,24.001,24.0337,27300.0
2010-01-12 13:15:00,44.07,44.09,44.01,44.02,37400.0,24.0337,24.0446,24.001,24.0064,37400.0
2010-01-12 13:20:00,44.01,44.01,43.89,43.89,35100.0,24.001,24.001,23.9355,23.9355,35100.0
2010-01-12 13:25:00,43.9,43.92,43.86,43.92,25800.0,23.941,23.9519,23.9192,23.9519,25800.0
2010-01-12 13:30:00,43.92,43.95,43.9,43.95,25400.0,23.9519,23.9683,23.941,23.9683,25400.0
2010-01-12 13:35:00,43.96,43.98,43.93,43.93,25800.0,23.9737,23.9846,23.9573,23.9573,25800.0
2010-01-12 13:40:00,43.94,43.94,43.89,43.89,35700.0,23.9628,23.9628,23.9355,23.9355,35700.0
2010-01-12 13:45:00,43.9,44.06,43.89,44.02,51000.0,23.941,24.0282,23.9355,24.0064,51000.0
2010-01-12 13:50:00,44.03,44.04,44.0,44.01,22100.0,24.0119,24.0173,23.9955,24.001,22100.0
2010-01-12 13:55:00,44.01,44.03,44.0,44.0,26600.0,24.001,24.0119,23.9955,23.9955,26600.0
2010-01-12 14:00:00,44.0,44.03,43.95,44.0,30600.0,23.9955,24.0119,23.9683,23.9955,30600.0
2010-01-12 14:05:00,44.0,44.0,43.91,43.93,15200.0,23.9955,23.9955,23.9464,23.9573,15200.0
2010-01-12 14:10:00,43.93,43.95,43.91,43.92,21400.0,23.9573,23.9683,23.9464,23.9519,21400.0
2010-01-12 14:15:00,43.92,43.94,43.91,43.92,20800.0,23.9519,23.9628,23.9464,23.9519,20800.0
2010-01-12 14:20:00,43.92,43.93,43.88,43.89,19600.0,23.9519,23.9573,23.9301,23.9355,19600.0
2010-01-12 14:25:00,43.89,43.99,43.87,43.99,127000.0,23.9355,23.9901,23.9246,23.9901,127000.0
2010-01-12 14:30:00,43.99,44.01,43.94,43.98,34700.0,23.9901,24.001,23.9628,23.9846,34700.0
2010-01-12 14:35:00,43.98,43.99,43.95,43.95,23200.0,23.9846,23.9901,23.9683,23.9683,23200.0
2010-01-12 14:40:00,43.94,43.96,43.9,43.93,73300.0,23.9628,23.9737,23.941,23.9573,73300.0
2010-01-12 14:45:00,43.93,44.06,43.93,44.06,31200.0,23.9573,24.0282,23.9573,24.0282,31200.0
2010-01-12 14:50:00,44.09,44.14,44.06,44.09,49300.0,24.0446,24.0719,24.0282,24.0446,49300.0
2010-01-12 14:55:00,44.09,44.2,44.08,44.15,32900.0,24.0446,24.1046,24.0391,24.0773,32900.0
2010-01-12 15:00:00,44.13,44.19,44.04,44.04,41000.0,24.0664,24.0991,24.0173,24.0173,41000.0
2010-01-12 15:05:00,44.05,44.13,44.05,44.13,69600.0,24.0228,24.0664,24.0228,24.0664,69600.0
2010-01-12 15:10:00,44.13,44.15,44.1,44.11,41800.0,24.0664,24.0773,24.0501,24.0555,41800.0
2010-01-12 15:15:00,44.11,44.13,44.07,44.13,45000.0,24.0555,24.0664,24.0337,24.0664,45000.0
2010-01-12 15:20:00,44.12,44.13,44.05,44.09,42300.0,24.061,24.0664,24.0228,24.0446,42300.0
2010-01-12 15:25:00,44.09,44.14,44.08,44.13,78900.0,24.0446,24.0719,24.0391,24.0664,78900.0
2010-01-12 15:30:00,44.14,44.14,44.06,44.09,47700.0,24.0719,24.0719,24.0282,24.0446,47700.0
2010-01-12 15:35:00,44.09,44.15,43.95,43.95,66700.0,24.0446,24.0773,23.9683,23.9683,66700.0
2010-01-12 15:40:00,43.96,43.98,43.9,43.92,57600.0,23.9737,23.9846,23.941,23.9519,57600.0
2010-01-12 15:45:00,43.93,44.04,43.91,43.91,47500.0,23.9573,24.0173,23.9464,23.9464,47500.0
2010-01-12 15:50:00,43.92,44.01,43.92,43.93,44400.0,23.9519,24.001,23.9519,23.9573,44400.0
2010-01-12 15:55:00,43.93,44.14,43.93,44.11,88200.0,23.9573,24.0719,23.9573,24.0555,88200.0
2010-01-13 09:30:00,44.18,44.4,44.13,44.39,73100.0,24.0937,24.2137,24.0664,24.2082,73100.0
2010-01-13 09:35:00,44.39,44.46,44.22,44.42,92700.0,24.2082,24.2464,24.1155,24.2246,92700.0
2010-01-13 09:40:00,44.43,44.43,44.37,44.42,24900.0,24.23,24.23,24.1973,24.2246,24900.0
2010-01-13 09:45:00,44.41,44.41,44.35,44.36,18100.0,24.2191,24.2191,24.1864,24.1918,18100.0
2010-01-13 09:50:00,44.34,44.42,44.34,44.38,22000.0,24.1809,24.2246,24.1809,24.2028,22000.0
2010-01-13 09:55:00,44.39,44.43,44.29,44.29,22400.0,24.2082,24.23,24.1537,24.1537,22400.0
2010-01-13 10:00:00,44.3,44.33,44.24,44.27,28700.0,24.1591,24.1755,24.1264,24.1428,28700.0
2010-01-13 10:05:00,44.28,44.31,44.19,44.25,28100.0,24.1482,24.1646,24.0991,24.1319,28100.0
2010-01-13 10:10:00,44.24,44.31,44.17,44.31,64200.0,24.1264,24.1646,24.0882,24.1646,64200.0
2010-01-13 10:15:00,44.29,44.34,44.25,44.34,40600.0,24.1537,24.1809,24.1319,24.1809,40600.0
2010-01-13 10:20:00,44.34,44.34,44.24,44.27,41400.0,24.1809,24.1809,24.1264,24.1428,41400.0
2010-01-13 10:25:00,44.27,44.33,44.24,44.3,18800.0,24.1428,24.1755,24.1264,24.1591,18800.0
2010-01-13 10:30:00,44.28,44.34,44.24,44.33,20900.0,24.1482,24.1809,24.1264,24.1755,20900.0
2010-01-13 10:35:00,44.32,44.35,44.3,44.33,16300.0,24.17,24.1864,24.1591,24.1755,16300.0
2010-01-13 10:40:00,44.34,44.38,44.32,44.38,13900.0,24.1809,24.2028,24.17,24.2028,13900.0
2010-01-13 10:45:00,44.38,44.43,44.38,44.42,22700.0,24.2028,24.23,24.2028,24.2246,22700.0
2010-01-13 10:50:00,44.43,44.46,44.42,44.45,22800.0,24.23,24.2464,24.2246,24.2409,22800.0
2010-01-13 10:55:00,44.46,44.46,44.41,44.46,65700.0,24.2464,24.2464,24.2191,24.2464,65700.0
2010-01-13 11:00:00,44.45,44.54,44.44,44.52,17700.0,24.2409,24.29,24.2355,24.2791,17700.0
2010-01-13 11:05:00,44.5,44.59,44.5,44.58,54200.0,24.2682,24.3173,24.2682,24.3118,54200.0
2010-01-13 11:10:00,44.57,44.61,44.55,44.61,15500.0,24.3064,24.3282,24.2955,24.3282,15500.0
2010-01-13 11:15:00,44.63,44.69,44.63,44.68,21500.0,24.3391,24.3718,24.3391,24.3664,21500.0
2010-01-13 11:20:00,44.68,44.87,44.67,44.86,67100.0,24.3664,24.47,24.3609,24.4645,67100.0
2010-01-13 11:25:00,44.88,44.94,44.83,44.83,32900.0,24.4754,24.5082,24.4482,24.4482,32900.0
2010-01-13 11:30:00,44.83,44.84,44.75,44.81,18100.0,24.4482,24.4536,24.4045,24.4373,18100.0
2010-01-13 11:35:00,44.82,44.86,44.81,44.84,12500.0,24.4427,24.4645,24.4373,24.4536,12500.0
2010-01-13 11:40:00,44.85,44.85,44.75,44.77,20100.0,24.4591,24.4591,24.4045,24.4154,20100.0
2010-01-13 11:45:00,44.75,44.75,44.7,44.74,9500.0,24.4045,24.4045,24.3773,24.3991,9500.0
2010-01-13 11:50:00,44.75,44.79,44.75,44.79,34800.0,24.4045,24.4263,24.4045,24.4263,34800.0
2010-01-13 11:55:00,44.79,44.88,44.79,44.82,26600.0,24.4263,24.4754,24.4263,24.4427,26600.0
2010-01-13 12:00:00,44.84,44.93,44.83,44.91,29100.0,24.4536,24.5027,24.4482,24.4918,29100.0
2010-01-13 12:05:00,44.91,44.92,44.83,44.83,12600.0,24.4918,24.4972,24.4482,24.4482,12600.0
2010-01-13 12:10:00,44.84,44.84,44.72,44.8,17600.0,24.4536,24.4536,24.3882,24.4318,17600.0
2010-01-13 12:15:00,44.8,44.89,44.8,44.89,10900.0,24.4318,24.4809,24.4318,24.4809,10900.0
2010-01-13 12:20:00,44.89,44.9,44.85,44.89,15600.0,24.4809,24.4863,24.4591,24.4809,15600.0
2010-01-13 12:25:00,44.89,44.96,44.88,44.95,31500.0,24.4809,24.5191,24.4754,24.5136,31500.0
2010-01-13 12:30:00,44.95,44.95,44.86,44.88,23700.0,24.5136,24.5136,24.4645,24.4754,23700.0
2010-01-13 12:35:00,44.87,44.9,44.83,44.86,16800.0,24.47,24.4863,24.4482,24.4645,16800.0
2010-01-13 12:40:00,44.86,44.91,44.85,44.86,15600.0,24.4645,24.4918,24.4591,24.4645,15600.0
2010-01-13 12:45:00,44.84,44.86,44.73,44.74,12600.0,24.4536,24.4645,24.3936,24.3991,12600.0
2010-01-13 12:50:00,44.73,44.81,44.72,44.76,12600.0,24.3936,24.4373,24.3882,24.41,12600.0
2010-01-13 12:55:00,44.77,44.8,44.75,44.78,16400.0,24.4154,24.4318,24.4045,24.4209,16400.0
2010-01-13 13:00:00,44.78,44.78,44.64,44.69,19500.0,24.4209,24.4209,24.3445,24.3718,19500.0
2010-01-13 13:05:00,44.68,44.75,44.68,44.72,11700.0,24.3664,24.4045,24.3664,24.3882,11700.0
2010-01-13 13:10:00,44.72,44.75,44.68,44.71,16200.0,24.3882,24.4045,24.3664,24.3827,16200.0
2010-01-13 13:15:00,44.71,44.71,44.65,44.66,27600.0,24.3827,24.3827,24.35,24.3555,27600.0
2010-01-13 13:20:00,44.65,44.68,44.62,44.66,23000.0,24.35,24.3664,24.3336,24.3555,23000.0
2010-01-13 13:25:00,44.66,44.73,44.66,44.73,11100.0,24.3555,24.3936,24.3555,24.3936,11100.0
2010-01-13 13:30:00,44.73,44.75,44.69,44.74,19200.0,24.3936,24.4045,24.3718,24.3991,19200.0
2010-01-13 13:35:00,44.75,44.76,44.73,44.76,16300.0,24.4045,24.41,24.3936,24.41,16300.0
2010-01-13 13:40:00,44.76,44.77,44.71,44.73,13500.0,24.41,24.4154,24.3827,24.3936,13500.0
2010-01-13 13:45:00,44.73,44.75,44.67,44.7,32800.0,24.3936,24.4045,24.3609,24.3773,32800.0
2010-01-13 13:50:00,44.7,44.71,44.64,44.66,25900.0,24.3773,24.3827,24.3445,24.3555,25900.0
2010-01-13 13:55:00,44.65,44.67,44.58,44.61,19500.0,24.35,24.3609,24.3118,24.3282,19500.0
2010-01-13 14:00:00,44.61,44.71,44.56,44.62,42700.0,24.3282,24.3827,24.3009,24.3336,42700.0
2010-01-13 14:05:00,44.63,44.67,44.6,44.62,22700.0,24.3391,24.3609,24.3227,24.3336,22700.0
2010-01-13 14:10:00,44.61,44.67,44.59,44.59,13300.0,24.3282,24.3609,24.3173,24.3173,13300.0
2010-01-13 14:15:00,44.6,44.65,44.59,44.63,13700.0,24.3227,24.35,24.3173,24.3391,13700.0
2010-01-13 14:20:00,44.65,44.69,44.62,44.67,12900.0,24.35,24.3718,24.3336,24.3609,12900.0
2010-01-13 14:25:00,44.69,44.72,44.68,44.71,5900.0,24.3718,24.3882,24.3664,24.3827,5900.0
2010-01-13 14:30:00,44.71,44.78,44.7,44.76,19300.0,24.3827,24.4209,24.3773,24.41,19300.0
2010-01-13 14:35:00,44.76,44.78,44.75,44.75,7900.0,24.41,24.4209,24.4045,24.4045,7900.0
2010-01-13 14:40:00,44.74,44.77,44.74,44.75,15800.0,24.3991,24.4154,24.3991,24.4045,15800.0
2010-01-13 14:45:00,44.75,44.82,44.75,44.82,18300.0,24.4045,24.4427,24.4045,24.4427,18300.0
2010-01-13 14:50:00,44.81,44.82,44.76,44.79,14300.0,24.4373,24.4427,24.41,24.4263,14300.0
2010-01-13 14:55:00,44.8,44.85,44.79,44.85,14600.0,24.4318,24.4591,24.4263,24.4591,14600.0
2010-01-13 15:00:00,44.86,44.86,44.83,44.84,19000.0,24.4645,24.4645,24.4482,24.4536,19000.0
2010-01-13 15:05:00,44.84,44.87,44.83,44.86,18600.0,24.4536,24.47,24.4482,24.4645,18600.0
2010-01-13 15:10:00,44.86,44.87,44.84,44.85,16200.0,24.4645,24.47,24.4536,24.4591,16200.0
2010-01-13 15:15:00,44.86,44.87,44.8,44.82,39500.0,24.4645,24.47,24.4318,24.4427,39500.0
2010-01-13 15:20:00,44.81,44.82,44.78,44.8,19400.0,24.4373,24.4427,24.4209,24.4318,19400.0
2010-01-13 15:25:00,44.81,44.95,44.81,44.87,55500.0,24.4373,24.5136,24.4373,24.47,55500.0
2010-01-13 15:30:00,44.88,44.94,44.85,44.91,32000.0,24.4754,24.5082,24.4591,24.4918,32000.0
2010-01-13 15:35:00,44.91,45.04,44.9,45.04,34800.0,24.4918,24.5627,24.4863,24.5627,34800.0
2010-01-13 15:40:00,45.03,45.04,44.94,44.99,28300.0,24.5572,24.5627,24.5082,24.5354,28300.0
2010-01-13 15:45:00,44.99,45.06,44.99,45.05,27400.0,24.5354,24.5736,24.5354,24.5681,27400.0
2010-01-13 15:50:00,45.05,45.08,44.97,45.06,59400.0,24.5681,24.5845,24.5245,24.5736,59400.0
2010-01-13 15:55:00,45.06,45.07,44.95,44.95,106100.0,24.5736,24.579,24.5136,24.5136,106100.0
2010-01-14 09:30:00,44.91,44.93,44.59,44.62,61500.0,24.4918,24.5027,24.3173,24.3336,61500.0
2010-01-14 09:35:00,44.63,44.73,44.6,44.71,36700.0,24.3391,24.3936,24.3227,24.3827,36700.0
2010-01-14 09:40:00,44.72,44.83,44.72,44.79,26900.0,24.3882,24.4482,24.3882,24.4263,26900.0
2010-01-14 09:45:00,44.78,44.82,44.75,44.77,30500.0,24.4209,24.4427,24.4045,24.4154,30500.0
2010-01-14 09:50:00,44.77,44.77,44.7,44.72,17500.0,24.4154,24.4154,24.3773,24.3882,17500.0
2010-01-14 09:55:00,44.72,44.72,44.64,44.64,15900.0,24.3882,24.3882,24.3445,24.3445,15900.0
2010-01-14 10:00:00,44.63,44.75,44.63,44.72,40100.0,24.3391,24.4045,24.3391,24.3882,40100.0
2010-01-14 10:05:00,44.73,44.95,44.73,44.94,56400.0,24.3936,24.5136,24.3936,24.5082,56400.0
2010-01-14 10:10:00,44.95,45.06,44.91,45.04,29600.0,24.5136,24.5736,24.4918,24.5627,29600.0
2010-01-14 10:15:00,45.05,45.05,44.89,44.92,21000.0,24.5681,24.5681,24.4809,24.4972,21000.0
2010-01-14 10:20:00,44.92,44.99,44.91,44.94,26100.0,24.4972,24.5354,24.4918,24.5082,26100.0
2010-01-14 10:25:00,44.92,45.0,44.91,44.95,22000.0,24.4972,24.5409,24.4918,24.5136,22000.0
2010-01-14 10:30:00,44.94,44.95,44.91,44.91,14000.0,24.5082,24.5136,24.4918,24.4918,14000.0
2010-01-14 10:35:00,44.89,44.89,44.8,44.86,23700.0,24.4809,24.4809,24.4318,24.4645,23700.0
2010-01-14 10:40:00,44.86,44.95,44.83,44.88,20600.0,24.4645,24.5136,24.4482,24.4754,20600.0
2010-01-14 10:45:00,44.84,44.84,44.71,44.75,27100.0,24.4536,24.4536,24.3827,24.4045,27100.0
2010-01-14 10:50:00,44.77,44.77,44.7,44.75,14200.0,24.4154,24.4154,24.3773,24.4045,14200.0
2010-01-14 10:55:00,44.73,44.74,44.66,44.7,27500.0,24.3936,24.3991,24.3555,24.3773,27500.0
2010-01-14 11:00:00,44.7,44.81,44.69,44.8,28800.0,24.3773,24.4373,24.3718,24.4318,28800.0
2010-01-14 11:05:00,44.81,44.86,44.79,44.85,23300.0,24.4373,24.4645,24.4263,24.4591,23300.0
2010-01-14 11:10:00,44.84,44.85,44.73,44.8,32800.0,24.4536,24.4591,24.3936,24.4318,32800.0
2010-01-14 11:15:00,44.8,44.83,44.76,44.83,15000.0,24.4318,24.4482,24.41,24.4482,15000.0
2010-01-14 11:20:00,44.84,44.86,44.8,44.8,13600.0,24.4536,24.4645,24.4318,24.4318,13600.0
2010-01-14 11:25:00,44.81,44.87,44.78,44.85,18500.0,24.4373,24.47,24.4209,24.4591,18500.0
2010-01-14 11:30:00,44.87,44.97,44.84,44.96,12000.0,24.47,24.5245,24.4536,24.5191,12000.0
2010-01-14 11:35:00,44.96,44.98,44.92,44.93,14400.0,24.5191,24.53,24.4972,24.5027,14400.0
2010-01-14 11:40:00,44.93,44.93,44.81,44.81,15400.0,24.5027,24.5027,24.4373,24.4373,15400.0
2010-01-14 11:45:00,44.8,44.8,44.77,44.79,11000.0,24.4318,24.4318,24.4154,24.4263,11000.0
2010-01-14 11:50:00,44.79,44.86,44.79,44.84,12500.0,24.4263,24.4645,24.4263,24.4536,12500.0
2010-01-14 11:55:00,44.83,44.85,44.82,44.84,14200.0,24.4482,24.4591,24.4427,24.4536,14200.0
2010-01-14 12:00:00,44.84,44.85,44.79,44.8,15300.0,24.4536,24.4591,24.4263,24.4318,15300.0
2010-01-14 12:05:00,44.81,44.81,44.76,44.78,7900.0,24.4373,24.4373,24.41,24.4209,7900.0
2010-01-14 12:10:00,44.77,44.8,44.76,44.8,11500.0,24.4154,24.4318,24.41,24.4318,11500.0
2010-01-14 12:15:00,44.8,44.8,44.74,44.75,10100.0,24.4318,24.4318,24.3991,24.4045,10100.0
2010-01-14 12:20:00,44.74,44.75,44.71,44.74,12800.0,24.3991,24.4045,24.3827,24.3991,12800.0
2010-01-14 12:25:00,44.72,44.75,44.72,44.74,9200.0,24.3882,24.4045,24.3882,24.3991,9200.0
2010-01-14 12:30:00,44.75,44.83,44.75,44.81,8400.0,24.4045,24.4482,24.4045,24.4373,8400.0
2010-01-14 12:35:00,44.8,44.82,44.78,44.78,8100.0,24.4318,24.4427,24.4209,24.4209,8100.0
2010-01-14 12:40:00,44.78,44.78,44.73,44.76,13900.0,24.4209,24.4209,24.3936,24.41,13900.0
2010-01-14 12:45:00,44.74,44.77,44.68,44.7,10900.0,24.3991,24.4154,24.3664,24.3773,10900.0
2010-01-14 12:50:00,44.72,44.73,44.71,44.71,9000.0,24.3882,24.3936,24.3827,24.3827,9000.0
2010-01-14 12:55:00,44.71,44.72,44.68,44.7,8300.0,24.3827,24.3882,24.3664,24.3773,8300.0
2010-01-14 13:00:00,44.73,44.75,44.73,44.75,6700.0,24.3936,24.4045,24.3936,24.4045,6700.0
2010-01-14 13:05:00,44.75,44.87,44.74,44.8,19600.0,24.4045,24.47,24.3991,24.4318,19600.0
2010-01-14 13:10:00,44.8,44.83,44.8,44.82,5100.0,24.4318,24.4482,24.4318,24.4427,5100.0
2010-01-14 13:15:00,44.81,44.82,44.77,44.78,5000.0,24.4373,24.4427,24.4154,24.4209,5000.0
2010-01-14 13:20:00,44.78,44.78,44.75,44.78,18700.0,24.4209,24.4209,24.4045,24.4209,18700.0
2010-01-14 13:25:00,44.78,44.78,44.74,44.78,10900.0,24.4209,24.4209,24.3991,24.4209,10900.0
2010-01-14 13:30:00,44.8,44.85,44.8,44.85,13000.0,24.4318,24.4591,24.4318,24.4591,13000.0
2010-01-14 13:35:00,44.86,44.89,44.85,44.85,10700.0,24.4645,24.4809,24.4591,24.4591,10700.0
2010-01-14 13:40:00,44.85,44.86,44.77,44.79,25700.0,24.4591,24.4645,24.4154,24.4263,25700.0
2010-01-14 13:45:00,44.77,44.79,44.75,44.75,5900.0,24.4154,24.4263,24.4045,24.4045,5900.0
2010-01-14 13:50:00,44.75,44.77,44.75,44.77,6000.0,24.4045,24.4154,24.4045,24.4154,6000.0
2010-01-14 13:55:00,44.74,44.81,44.73,44.81,15500.0,24.3991,24.4373,24.3936,24.4373,15500.0
2010-01-14 14:00:00,44.8,44.87,44.8,44.87,9900.0,24.4318,24.47,24.4318,24.47,9900.0
2010-01-14 14:05:00,44.87,44.91,44.86,44.89,16500.0,24.47,24.4918,24.4645,24.4809,16500.0
2010-01-14 14:10:00,44.9,44.92,44.82,44.86,29000.0,24.4863,24.4972,24.4427,24.4645,29000.0
2010-01-14 14:15:00,44.84,44.85,44.81,44.81,8500.0,24.4536,24.4591,24.4373,24.4373,8500.0
2010-01-14 14:20:00,44.81,44.82,44.79,44.81,6300.0,24.4373,24.4427,24.4263,24.4373,6300.0
2010-01-14 14:25:00,44.8,44.83,44.77,44.83,16700.0,24.4318,24.4482,24.4154,24.4482,16700.0
2010-01-14 14:30:00,44.84,44.85,44.81,44.83,10600.0,24.4536,24.4591,24.4373,24.4482,10600.0
2010-01-14 14:35:00,44.82,44.88,44.82,44.88,13100.0,24.4427,24.4754,24.4427,24.4754,13100.0
2010-01-14 14:40:00,44.87,44.93,44.87,44.93,13400.0,24.47,24.5027,24.47,24.5027,13400.0
2010-01-14 14:45:00,44.91,44.92,44.87,44.9,22800.0,24.4918,24.4972,24.47,24.4863,22800.0
2010-01-14 14:50:00,44.89,44.92,44.86,44.92,27400.0,24.4809,24.4972,24.4645,24.4972,27400.0
2010-01-14 14:55:00,44.91,44.93,44.86,44.89,17000.0,24.4918,24.5027,24.4645,24.4809,17000.0
2010-01-14 15:00:00,44.89,44.97,44.89,44.97,17500.0,24.4809,24.5245,24.4809,24.5245,17500.0
2010-01-14 15:05:00,44.96,44.96,44.89,44.92,28000.0,24.5191,24.5191,24.4809,24.4972,28000.0
2010-01-14 15:10:00,44.92,44.94,44.86,44.93,26400.0,24.4972,24.5082,24.4645,24.5027,26400.0
2010-01-14 15:15:00,44.92,44.95,44.9,44.92,27400.0,24.4972,24.5136,24.4863,24.4972,27400.0
2010-01-14 15:20:00,44.92,44.96,44.92,44.92,12800.0,24.4972,24.5191,24.4972,24.4972,12800.0
2010-01-14 15:25:00,44.91,44.92,44.88,44.91,13400.0,24.4918,24.4972,24.4754,24.4918,13400.0
2010-01-14 15:30:00,44.9,44.95,44.9,44.93,10500.0,24.4863,24.5136,24.4863,24.5027,10500.0
2010-01-14 15:35:00,44.94,44.94,44.86,44.93,30300.0,24.5082,24.5082,24.4645,24.5027,30300.0
2010-01-14 15:40:00,44.93,44.98,44.91,44.92,24200.0,24.5027,24.53,24.4918,24.4972,24200.0
2010-01-14 15:45:00,44.92,45.0,44.92,44.95,78700.0,24.4972,24.5409,24.4972,24.5136,78700.0
2010-01-14 15:50:00,44.94,44.96,44.92,44.95,18800.0,24.5082,24.5191,24.4972,24.5136,18800.0
2010-01-14 15:55:00,44.94,44.96,44.9,44.92,25900.0,24.5082,24.5191,24.4863,24.4972,25900.0
2010-01-15 09:30:00,44.75,44.85,44.69,44.8,67000.0,24.4045,24.4591,24.3718,24.4318,67000.0
2010-01-15 09:35:00,44.79,44.85,44.73,44.75,84700.0,24.4263,24.4591,24.3936,24.4045,84700.0
2010-01-15 09:40:00,44.74,44.81,44.72,44.79,26300.0,24.3991,24.4373,24.3882,24.4263,26300.0
2010-01-15 09:45:00,44.8,44.84,44.79,44.79,21200.0,24.4318,24.4536,24.4263,24.4263,21200.0
2010-01-15 09:50:00,44.8,44.81,44.72,44.76,28000.0,24.4318,24.4373,24.3882,24.41,28000.0
2010-01-15 09:55:00,44.77,44.81,44.68,44.7,57700.0,24.4154,24.4373,24.3664,24.3773,57700.0
2010-01-15 10:00:00,44.69,44.8,44.66,44.75,214700.0,24.3718,24.4318,24.3555,24.4045,214700.0
2010-01-15 10:05:00,44.76,44.79,44.68,44.71,135700.0,24.41,24.4263,24.3664,24.3827,135700.0
2010-01-15 10:10:00,44.7,44.75,44.67,44.74,96500.0,24.3773,24.4045,24.3609,24.3991,96500.0
2010-01-15 10:15:00,44.72,44.76,44.66,44.69,54500.0,24.3882,24.41,24.3555,24.3718,54500.0
2010-01-15 10:20:00,44.68,44.69,44.62,44.65,155400.0,24.3664,24.3718,24.3336,24.35,155400.0
2010-01-15 10:25:00,44.65,44.66,44.58,44.61,342000.0,24.35,24.3555,24.3118,24.3282,342000.0
2010-01-15 10:30:00,44.6,44.75,44.58,44.75,185000.0,24.3227,24.4045,24.3118,24.4045,185000.0
2010-01-15 10:35:00,44.73,44.76,44.58,44.58,100200.0,24.3936,24.41,24.3118,24.3118,100200.0
2010-01-15 10:40:00,44.58,44.64,44.52,44.63,137400.0,24.3118,24.3445,24.2791,24.3391,137400.0
2010-01-15 10:45:00,44.62,44.63,44.53,44.55,89300.0,24.3336,24.3391,24.2846,24.2955,89300.0
2010-01-15 10:50:00,44.55,44.57,44.53,44.56,34200.0,24.2955,24.3064,24.2846,24.3009,34200.0
2010-01-15 10:55:00,44.56,44.58,44.51,44.58,27800.0,24.3009,24.3118,24.2736,24.3118,27800.0
2010-01-15 11:00:00,44.58,44.61,44.53,44.6,117200.0,24.3118,24.3282,24.2846,24.3227,117200.0
2010-01-15 11:05:00,44.6,44.61,44.53,44.55,48700.0,24.3227,24.3282,24.2846,24.2955,48700.0
2010-01-15 11:10:00,44.54,44.68,44.54,44.68,35400.0,24.29,24.3664,24.29,24.3664,35400.0
2010-01-15 11:15:00,44.68,44.76,44.67,44.75,50200.0,24.3664,24.41,24.3609,24.4045,50200.0
2010-01-15 11:20:00,44.74,44.77,44.7,44.7,37300.0,24.3991,24.4154,24.3773,24.3773,37300.0
2010-01-15 11:25:00,44.7,44.72,44.66,44.66,15900.0,24.3773,24.3882,24.3555,24.3555,15900.0
2010-01-15 11:30:00,44.64,44.65,44.62,44.63,9600.0,24.3445,24.35,24.3336,24.3391,9600.0
2010-01-15 11:35:00,44.62,44.64,44.6,44.62,15000.0,24.3336,24.3445,24.3227,24.3336,15000.0
2010-01-15 11:40:00,44.62,44.67,44.58,44.63,35000.0,24.3336,24.3609,24.3118,24.3391,35000.0
2010-01-15 11:45:00,44.64,44.66,44.6,44.66,22500.0,24.3445,24.3555,24.3227,24.3555,22500.0
2010-01-15 11:50:00,44.65,44.69,44.6,44.6,24700.0,24.35,24.3718,24.3227,24.3227,24700.0
2010-01-15 11:55:00,44.6,44.62,44.57,44.6,33800.0,24.3227,24.3336,24.3064,24.3227,33800.0
2010-01-15 12:00:00,44.61,44.66,44.6,44.65,21500.0,24.3282,24.3555,24.3227,24.35,21500.0
2010-01-15 12:05:00,44.66,44.71,44.65,44.71,25600.0,24.3555,24.3827,24.35,24.3827,25600.0
2010-01-15 12:10:00,44.71,44.74,44.61,44.61,36300.0,24.3827,24.3991,24.3282,24.3282,36300.0
2010-01-15 12:15:00,44.61,44.69,44.59,44.69,90500.0,24.3282,24.3718,24.3173,24.3718,90500.0
2010-01-15 12:20:00,44.68,44.7,44.66,44.69,106900.0,24.3664,24.3773,24.3555,24.3718,106900.0
2010-01-15 12:25:00,44.69,44.69,44.63,44.64,97300.0,24.3718,24.3718,24.3391,24.3445,97300.0
2010-01-15 12:30:00,44.63,44.64,44.6,44.62,36700.0,24.3391,24.3445,24.3227,24.3336,36700.0
2010-01-15 12:35:00,44.61,44.62,44.6,44.61,32700.0,24.3282,24.3336,24.3227,24.3282,32700.0
2010-01-15 12:40:00,44.61,44.63,44.59,44.62,72800.0,24.3282,24.3391,24.3173,24.3336,72800.0
2010-01-15 12:45:00,44.63,44.63,44.56,44.58,52900.0,24.3391,24.3391,24.3009,24.3118,52900.0
2010-01-15 12:50:00,44.59,44.63,44.56,44.59,63700.0,24.3173,24.3391,24.3009,24.3173,63700.0
2010-01-15 12:55:00,44.59,44.61,44.57,44.6,32500.0,24.3173,24.3282,24.3064,24.3227,32500.0
2010-01-15 13:00:00,44.6,44.63,44.58,44.59,32800.0,24.3227,24.3391,24.3118,24.3173,32800.0
2010-01-15 13:05:00,44.59,44.59,44.55,44.55,41300.0,24.3173,24.3173,24.2955,24.2955,41300.0
2010-01-15 13:10:00,44.55,44.57,44.54,44.54,21500.0,24.2955,24.3064,24.29,24.29,21500.0
2010-01-15 13:15:00,44.55,44.59,44.54,44.56,11800.0,24.2955,24.3173,24.29,24.3009,11800.0
2010-01-15 13:20:00,44.58,44.62,44.57,44.58,53500.0,24.3118,24.3336,24.3064,24.3118,53500.0
2010-01-15 13:25:00,44.59,44.62,44.56,44.59,26700.0,24.3173,24.3336,24.3009,24.3173,26700.0
2010-01-15 13:30:00,44.58,44.61,44.58,44.6,33900.0,24.3118,24.3282,24.3118,24.3227,33900.0
2010-01-15 13:35:00,44.59,44.6,44.56,44.56,21500.0,24.3173,24.3227,24.3009,24.3009,21500.0
2010-01-15 13:40:00,44.56,44.61,44.56,44.59,29500.0,24.3009,24.3282,24.3009,24.3173,29500.0
2010-01-15 13:45:00,44.59,44.63,44.59,44.61,28700.0,24.3173,24.3391,24.3173,24.3282,28700.0
2010-01-15 13:50:00,44.62,44.63,44.6,44.6,13400.0,24.3336,24.3391,24.3227,24.3227,13400.0
2010-01-15 13:55:00,44.6,44.62,44.58,44.61,20300.0,24.3227,24.3336,24.3118,24.3282,20300.0
2010-01-15 14:00:00,44.62,44.62,44.57,44.57,8900.0,24.3336,24.3336,24.3064,24.3064,8900.0
2010-01-15 14:05:00,44.57,44.64,44.57,44.64,16700.0,24.3064,24.3445,24.3064,24.3445,16700.0
2010-01-15 14:10:00,44.64,44.64,44.61,44.62,7200.0,24.3445,24.3445,24.3282,24.3336,7200.0
2010-01-15 14:15:00,44.62,44.62,44.59,44.6,21100.0,24.3336,24.3336,24.3173,24.3227,21100.0
2010-01-15 14:20:00,44.6,44.6,44.57,44.58,40200.0,24.3227,24.3227,24.3064,24.3118,40200.0
2010-01-15 14:25:00,44.58,44.58,44.53,44.55,59400.0,24.3118,24.3118,24.2846,24.2955,59400.0
2010-01-15 14:30:00,44.54,44.55,44.52,44.54,34300.0,24.29,24.2955,24.2791,24.29,34300.0
2010-01-15 14:35:00,44.53,44.55,44.52,44.54,48000.0,24.2846,24.2955,24.2791,24.29,48000.0
2010-01-15 14:40:00,44.54,44.54,44.47,44.48,99500.0,24.29,24.29,24.2518,24.2573,99500.0
2010-01-15 14:45:00,44.49,44.5,44.46,44.47,62300.0,24.2627,24.2682,24.2464,24.2518,62300.0
2010-01-15 14:50:00,44.47,44.49,44.4,44.4,114600.0,24.2518,24.2627,24.2137,24.2137,114600.0
2010-01-15 14:55:00,44.4,44.44,44.4,44.43,39900.0,24.2137,24.2355,24.2137,24.23,39900.0
2010-01-15 15:00:00,44.44,44.51,44.44,44.46,49000.0,24.2355,24.2736,24.2355,24.2464,49000.0
2010-01-15 15:05:00,44.47,44.56,44.46,44.55,66600.0,24.2518,24.3009,24.2464,24.2955,66600.0
2010-01-15 15:10:00,44.55,44.59,44.51,44.57,85700.0,24.2955,24.3173,24.2736,24.3064,85700.0
2010-01-15 15:15:00,44.58,44.6,44.53,44.57,38500.0,24.3118,24.3227,24.2846,24.3064,38500.0
2010-01-15 15:20:00,44.58,44.58,44.54,44.56,23600.0,24.3118,24.3118,24.29,24.3009,23600.0
2010-01-15 15:25:00,44.54,44.61,44.53,44.61,28900.0,24.29,24.3282,24.2846,24.3282,28900.0
2010-01-15 15:30:00,44.6,44.62,44.58,44.62,43300.0,24.3227,24.3336,24.3118,24.3336,43300.0
2010-01-15 15:35:00,44.62,44.65,44.55,44.63,105000.0,24.3336,24.35,24.2955,24.3391,105000.0
2010-01-15 15:40:00,44.63,44.66,44.59,44.6,84700.0,24.3391,24.3555,24.3173,24.3227,84700.0
2010-01-15 15:45:00,44.6,44.64,44.6,44.64,130200.0,24.3227,24.3445,24.3227,24.3445,130200.0
2010-01-15 15:50:00,44.63,44.64,44.6,44.61,68500.0,24.3391,24.3445,24.3227,24.3282,68500.0
2010-01-15 15:55:00,44.62,44.62,44.54,44.58,78500.0,24.3336,24.3336,24.29,24.3118,78500.0
2010-01-19 09:30:00,44.48,44.75,44.46,44.74,94700.0,24.2573,24.4045,24.2464,24.3991,94700.0
2010-01-19 09:35:00,44.75,44.75,44.61,44.63,42800.0,24.4045,24.4045,24.3282,24.3391,42800.0
2010-01-19 09:40:00,44.66,44.72,44.58,44.69,68800.0,24.3555,24.3882,24.3118,24.3718,68800.0
2010-01-19 09:45:00,44.72,44.83,44.72,44.82,54400.0,24.3882,24.4482,24.3882,24.4427,54400.0
2010-01-19 09:50:00,44.81,44.81,44.62,44.72,34700.0,24.4373,24.4373,24.3336,24.3882,34700.0
2010-01-19 09:55:00,44.72,44.75,44.68,44.75,22400.0,24.3882,24.4045,24.3664,24.4045,22400.0
2010-01-19 10:00:00,44.75,44.78,44.69,44.73,51800.0,24.4045,24.4209,24.3718,24.3936,51800.0
2010-01-19 10:05:00,44.74,44.81,44.69,44.8,39500.0,24.3991,24.4373,24.3718,24.4318,39500.0
2010-01-19 10:10:00,44.79,45.05,44.76,45.05,84400.0,24.4263,24.5681,24.41,24.5681,84400.0
2010-01-19 10:15:00,45.05,45.23,45.03,45.18,72700.0,24.5681,24.6663,24.5572,24.639,72700.0
2010-01-19 10:20:00,45.19,45.26,45.15,45.15,45400.0,24.6445,24.6827,24.6227,24.6227,45400.0
2010-01-19 10:25:00,45.16,45.24,45.11,45.11,39500.0,24.6281,24.6718,24.6009,24.6009,39500.0
2010-01-19 10:30:00,45.13,45.24,45.13,45.15,54900.0,24.6118,24.6718,24.6118,24.6227,54900.0
2010-01-19 10:35:00,45.17,45.19,45.09,45.14,19600.0,24.6336,24.6445,24.59,24.6172,19600.0
2010-01-19 10:40:00,45.15,45.33,45.13,45.33,58600.0,24.6227,24.7208,24.6118,24.7208,58600.0
2010-01-19 10:45:00,45.32,45.36,45.23,45.34,54900.0,24.7154,24.7372,24.6663,24.7263,54900.0
2010-01-19 10:50:00,45.33,45.33,45.25,45.29,21800.0,24.7208,24.7208,24.6772,24.699,21800.0
2010-01-19 10:55:00,45.28,45.31,45.22,45.25,27200.0,24.6936,24.7099,24.6608,24.6772,27200.0
2010-01-19 11:00:00,45.26,45.26,45.17,45.17,14200.0,24.6827,24.6827,24.6336,24.6336,14200.0
2010-01-19 11:05:00,45.17,45.24,45.16,45.24,15800.0,24.6336,24.6718,24.6281,24.6718,15800.0
2010-01-19 11:10:00,45.22,45.24,45.21,45.24,18200.0,24.6608,24.6718,24.6554,24.6718,18200.0
2010-01-19 11:15:00,45.24,45.32,45.23,45.29,23100.0,24.6718,24.7154,24.6663,24.699,23100.0
2010-01-19 11:20:00,45.28,45.3,45.26,45.3,27900.0,24.6936,24.7045,24.6827,24.7045,27900.0
2010-01-19 11:25:00,45.31,45.31,45.22,45.25,29800.0,24.7099,24.7099,24.6608,24.6772,29800.0
2010-01-19 11:30:00,45.25,45.26,45.23,45.24,12400.0,24.6772,24.6827,24.6663,24.6718,12400.0
2010-01-19 11:35:00,45.24,45.35,45.23,45.3,49000.0,24.6718,24.7317,24.6663,24.7045,49000.0
2010-01-19 11:40:00,45.29,45.3,45.18,45.19,31400.0,24.699,24.7045,24.639,24.6445,31400.0
2010-01-19 11:45:00,45.19,45.2,45.15,45.16,35700.0,24.6445,24.6499,24.6227,24.6281,35700.0
2010-01-19 11:50:00,45.15,45.24,45.15,45.24,11500.0,24.6227,24.6718,24.6227,24.6718,11500.0
2010-01-19 11:55:00,45.25,45.27,45.24,45.26,28600.0,24.6772,24.6881,24.6718,24.6827,28600.0
2010-01-19 12:00:00,45.26,45.26,45.19,45.2,24500.0,24.6827,24.6827,24.6445,24.6499,24500.0
2010-01-19 12:05:00,45.2,45.22,45.2,45.22,16200.0,24.6499,24.6608,24.6499,24.6608,16200.0
2010-01-19 12:10:00,45.22,45.3,45.22,45.3,22600.0,24.6608,24.7045,24.6608,24.7045,22600.0
2010-01-19 12:15:00,45.3,45.31,45.28,45.31,17600.0,24.7045,24.7099,24.6936,24.7099,17600.0
2010-01-19 12:20:00,45.31,45.36,45.31,45.34,24700.0,24.7099,24.7372,24.7099,24.7263,24700.0
2010-01-19 12:25:00,45.36,45.37,45.3,45.31,20800.0,24.7372,24.7427,24.7045,24.7099,20800.0
2010-01-19 12:30:00,45.33,45.35,45.31,45.31,20200.0,24.7208,24.7317,24.7099,24.7099,20200.0
2010-01-19 12:35:00,45.31,45.33,45.29,45.32,3800.0,24.7099,24.7208,24.699,24.7154,3800.0
2010-01-19 12:40:00,45.32,45.33,45.32,45.33,7600.0,24.7154,24.7208,24.7154,24.7208,7600.0
2010-01-19 12:45:00,45.33,45.34,45.31,45.33,12900.0,24.7208,24.7263,24.7099,24.7208,12900.0
2010-01-19 12:50:00,45.32,45.34,45.28,45.32,26500.0,24.7154,24.7263,24.6936,24.7154,26500.0
2010-01-19 12:55:00,45.32,45.35,45.24,45.25,27900.0,24.7154,24.7317,24.6718,24.6772,27900.0
2010-01-19 13:00:00,45.22,45.33,45.22,45.32,18700.0,24.6608,24.7208,24.6608,24.7154,18700.0
2010-01-19 13:05:00,45.33,45.33,45.27,45.29,8300.0,24.7208,24.7208,24.6881,24.699,8300.0
2010-01-19 13:10:00,45.26,45.26,45.16,45.19,28400.0,24.6827,24.6827,24.6281,24.6445,28400.0
2010-01-19 13:15:00,45.2,45.21,45.17,45.19,15900.0,24.6499,24.6554,24.6336,24.6445,15900.0
2010-01-19 13:20:00,45.19,45.23,45.19,45.21,5100.0,24.6445,24.6663,24.6445,24.6554,5100.0
2010-01-19 13:25:00,45.23,45.31,45.22,45.31,12300.0,24.6663,24.7099,24.6608,24.7099,12300.0
2010-01-19 13:30:00,45.3,45.34,45.3,45.33,17600.0,24.7045,24.7263,24.7045,24.7208,17600.0
2010-01-19 13:35:00,45.32,45.35,45.32,45.35,12700.0,24.7154,24.7317,24.7154,24.7317,12700.0
2010-01-19 13:40:00,45.35,45.38,45.34,45.38,6800.0,24.7317,24.7481,24.7263,24.7481,6800.0
2010-01-19 13:45:00,45.36,45.42,45.36,45.42,20600.0,24.7372,24.7699,24.7372,24.7699,20600.0
2010-01-19 13:50:00,45.42,45.45,45.4,45.42,20700.0,24.7699,24.7863,24.759,24.7699,20700.0
2010-01-19 13:55:00,45.42,45.47,45.41,45.45,26500.0,24.7699,24.7972,24.7645,24.7863,26500.0
2010-01-19 14:00:00,45.45,45.46,45.43,45.44,6000.0,24.7863,24.7917,24.7754,24.7808,6000.0
2010-01-19 14:05:00,45.45,45.49,45.44,45.47,24700.0,24.7863,24.8081,24.7808,24.7972,24700.0
2010-01-19 14:10:00,45.48,45.49,45.45,45.47,14600.0,24.8026,24.8081,24.7863,24.7972,14600.0
2010-01-19 14:15:00,45.47,45.47,45.43,45.43,9400.0,24.7972,24.7972,24.7754,24.7754,9400.0
2010-01-19 14:20:00,45.44,45.45,45.42,45.42,13600.0,24.7808,24.7863,24.7699,24.7699,13600.0
2010-01-19 14:25:00,45.41,45.44,45.41,45.42,13500.0,24.7645,24.7808,24.7645,24.7699,13500.0
2010-01-19 14:30:00,45.41,45.41,45.35,45.35,10300.0,24.7645,24.7645,24.7317,24.7317,10300.0
2010-01-19 14:35:00,45.36,45.38,45.33,45.35,27000.0,24.7372,24.7481,24.7208,24.7317,27000.0
2010-01-19 14:40:00,45.35,45.38,45.34,45.34,9800.0,24.7317,24.7481,24.7263,24.7263,9800.0
2010-01-19 14:45:00,45.34,45.35,45.33,45.33,4400.0,24.7263,24.7317,24.7208,24.7208,4400.0
2010-01-19 14:50:00,45.33,45.4,45.33,45.39,19500.0,24.7208,24.759,24.7208,24.7536,19500.0
2010-01-19 14:55:00,45.4,45.41,45.38,45.39,22100.0,24.759,24.7645,24.7481,24.7536,22100.0
2010-01-19 15:00:00,45.39,45.41,45.31,45.34,23300.0,24.7536,24.7645,24.7099,24.7263,23300.0
2010-01-19 15:05:00,45.32,45.32,45.26,45.26,30800.0,24.7154,24.7154,24.6827,24.6827,30800.0
2010-01-19 15:10:00,45.26,45.33,45.25,45.33,27200.0,24.6827,24.7208,24.6772,24.7208,27200.0
2010-01-19 15:15:00,45.31,45.33,45.27,45.28,20900.0,24.7099,24.7208,24.6881,24.6936,20900.0
2010-01-19 15:20:00,45.27,45.35,45.27,45.34,56600.0,24.6881,24.7317,24.6881,24.7263,56600.0
2010-01-19 15:25:00,45.34,45.48,45.33,45.45,65400.0,24.7263,24.8026,24.7208,24.7863,65400.0
2010-01-19 15:30:00,45.46,45.47,45.38,45.42,34600.0,24.7917,24.7972,24.7481,24.7699,34600.0
2010-01-19 15:35:00,45.41,45.44,45.41,45.42,25800.0,24.7645,24.7808,24.7645,24.7699,25800.0
2010-01-19 15:40:00,45.44,45.6,45.44,45.57,63700.0,24.7808,24.8681,24.7808,24.8517,63700.0
2010-01-19 15:45:00,45.55,45.62,45.52,45.57,53200.0,24.8408,24.879,24.8245,24.8517,53200.0
2010-01-19 15:50:00,45.57,45.63,45.57,45.57,67600.0,24.8517,24.8844,24.8517,24.8517,67600.0
2010-01-19 15:55:00,45.56,45.6,45.52,45.55,105900.0,24.8463,24.8681,24.8245,24.8408,105900.0
2010-01-20 09:30:00,45.15,45.16,44.93,44.94,166400.0,24.6227,24.6281,24.5027,24.5082,166400.0
2010-01-20 09:35:00,44.94,44.95,44.89,44.91,88300.0,24.5082,24.5136,24.4809,24.4918,88300.0
2010-01-20 09:40:00,44.9,44.98,44.89,44.9,54300.0,24.4863,24.53,24.4809,24.4863,54300.0
2010-01-20 09:45:00,44.89,44.95,44.8,44.85,107100.0,24.4809,24.5136,24.4318,24.4591,107100.0
2010-01-20 09:50:00,44.85,44.96,44.82,44.94,43400.0,24.4591,24.5191,24.4427,24.5082,43400.0
2010-01-20 09:55:00,44.94,45.02,44.9,45.0,37900.0,24.5082,24.5518,24.4863,24.5409,37900.0
2010-01-20 10:00:00,44.98,44.99,44.88,44.9,55500.0,24.53,24.5354,24.4754,24.4863,55500.0
2010-01-20 10:05:00,44.89,44.9,44.79,44.86,47000.0,24.4809,24.4863,24.4263,24.4645,47000.0
2010-01-20 10:10:00,44.86,45.05,44.86,45.04,47600.0,24.4645,24.5681,24.4645,24.5627,47600.0
2010-01-20 10:15:00,45.04,45.1,45.03,45.06,22300.0,24.5627,24.5954,24.5572,24.5736,22300.0
2010-01-20 10:20:00,45.05,45.07,44.92,44.93,62000.0,24.5681,24.579,24.4972,24.5027,62000.0
2010-01-20 10:25:00,44.93,44.93,44.83,44.85,37800.0,24.5027,24.5027,24.4482,24.4591,37800.0
2010-01-20 10:30:00,44.85,44.9,44.82,44.85,52900.0,24.4591,24.4863,24.4427,24.4591,52900.0
2010-01-20 10:35:00,44.85,44.87,44.8,44.81,56800.0,24.4591,24.47,24.4318,24.4373,56800.0
2010-01-20 10:40:00,44.82,44.85,44.8,44.82,39800.0,24.4427,24.4591,24.4318,24.4427,39800.0
2010-01-20 10:45:00,44.82,44.82,44.7,44.78,71900.0,24.4427,24.4427,24.3773,24.4209,71900.0
2010-01-20 10:50:00,44.78,44.84,44.75,44.77,42400.0,24.4209,24.4536,24.4045,24.4154,42400.0
2010-01-20 10:55:00,44.78,44.86,44.76,44.77,49000.0,24.4209,24.4645,24.41,24.4154,49000.0
2010-01-20 11:00:00,44.77,44.79,44.67,44.68,50800.0,24.4154,24.4263,24.3609,24.3664,50800.0
2010-01-20 11:05:00,44.68,44.68,44.55,44.55,73600.0,24.3664,24.3664,24.2955,24.2955,73600.0
2010-01-20 11:10:00,44.56,44.6,44.55,44.6,50800.0,24.3009,24.3227,24.2955,24.3227,50800.0
2010-01-20 11:15:00,44.6,44.69,44.58,44.64,47400.0,24.3227,24.3718,24.3118,24.3445,47400.0
2010-01-20 11:20:00,44.66,44.67,44.56,44.57,67200.0,24.3555,24.3609,24.3009,24.3064,67200.0
2010-01-20 11:25:00,44.56,44.64,44.55,44.64,51000.0,24.3009,24.3445,24.2955,24.3445,51000.0
2010-01-20 11:30:00,44.66,44.67,44.64,44.66,25000.0,24.3555,24.3609,24.3445,24.3555,25000.0
2010-01-20 11:35:00,44.68,44.77,44.68,44.74,16600.0,24.3664,24.4154,24.3664,24.3991,16600.0
2010-01-20 11:40:00,44.75,44.79,44.74,44.78,50100.0,24.4045,24.4263,24.3991,24.4209,50100.0
2010-01-20 11:45:00,44.78,44.78,44.7,44.74,46100.0,24.4209,24.4209,24.3773,24.3991,46100.0
2010-01-20 11:50:00,44.73,44.75,44.7,44.7,30100.0,24.3936,24.4045,24.3773,24.3773,30100.0
2010-01-20 11:55:00,44.7,44.75,44.7,44.72,28200.0,24.3773,24.4045,24.3773,24.3882,28200.0
2010-01-20 12:00:00,44.73,44.78,44.72,44.78,66200.0,24.3936,24.4209,24.3882,24.4209,66200.0
2010-01-20 12:05:00,44.79,44.81,44.74,44.75,37900.0,24.4263,24.4373,24.3991,24.4045,37900.0
2010-01-20 12:10:00,44.76,44.84,44.75,44.83,30400.0,24.41,24.4536,24.4045,24.4482,30400.0
2010-01-20 12:15:00,44.82,44.84,44.75,44.81,38400.0,24.4427,24.4536,24.4045,24.4373,38400.0
2010-01-20 12:20:00,44.81,44.84,44.78,44.82,28600.0,24.4373,24.4536,24.4209,24.4427,28600.0
2010-01-20 12:25:00,44.82,44.86,44.81,44.83,28200.0,24.4427,24.4645,24.4373,24.4482,28200.0
2010-01-20 12:30:00,44.84,44.84,44.78,44.79,28100.0,24.4536,24.4536,24.4209,24.4263,28100.0
2010-01-20 12:35:00,44.81,44.81,44.78,44.81,38800.0,24.4373,24.4373,24.4209,24.4373,38800.0
2010-01-20 12:40:00,44.8,44.8,44.74,44.76,21600.0,24.4318,24.4318,24.3991,24.41,21600.0
2010-01-20 12:45:00,44.76,44.81,44.75,44.79,30800.0,24.41,24.4373,24.4045,24.4263,30800.0
2010-01-20 12:50:00,44.79,44.85,44.79,44.82,24400.0,24.4263,24.4591,24.4263,24.4427,24400.0
2010-01-20 12:55:00,44.78,44.8,44.74,44.79,30100.0,24.4209,24.4318,24.3991,24.4263,30100.0
2010-01-20 13:00:00,44.79,44.82,44.75,44.82,22200.0,24.4263,24.4427,24.4045,24.4427,22200.0
2010-01-20 13:05:00,44.82,44.84,44.81,44.83,18400.0,24.4427,24.4536,24.4373,24.4482,18400.0
2010-01-20 13:10:00,44.82,44.84,44.76,44.78,30500.0,24.4427,24.4536,24.41,24.4209,30500.0
2010-01-20 13:15:00,44.78,44.78,44.72,44.73,37500.0,24.4209,24.4209,24.3882,24.3936,37500.0
2010-01-20 13:20:00,44.74,44.75,44.72,44.74,15600.0,24.3991,24.4045,24.3882,24.3991,15600.0
2010-01-20 13:25:00,44.75,44.83,44.75,44.81,22300.0,24.4045,24.4482,24.4045,24.4373,22300.0
2010-01-20 13:30:00,44.8,44.88,44.79,44.87,49000.0,24.4318,24.4754,24.4263,24.47,49000.0
2010-01-20 13:35:00,44.86,44.91,44.85,44.87,19400.0,24.4645,24.4918,24.4591,24.47,19400.0
2010-01-20 13:40:00,44.88,44.89,44.85,44.86,11600.0,24.4754,24.4809,24.4591,24.4645,11600.0
2010-01-20 13:45:00,44.87,44.91,44.86,44.87,19200.0,24.47,24.4918,24.4645,24.47,19200.0
2010-01-20 13:50:00,44.87,44.89,44.86,44.88,21200.0,24.47,24.4809,24.4645,24.4754,21200.0
2010-01-20 13:55:00,44.88,44.89,44.83,44.85,30000.0,24.4754,24.4809,24.4482,24.4591,30000.0
2010-01-20 14:00:00,44.84,44.87,44.84,44.84,16200.0,24.4536,24.47,24.4536,24.4536,16200.0
2010-01-20 14:05:00,44.83,44.84,44.79,44.81,35000.0,24.4482,24.4536,24.4263,24.4373,35000.0
2010-01-20 14:10:00,44.82,44.85,44.78,44.8,24600.0,24.4427,24.4591,24.4209,24.4318,24600.0
2010-01-20 14:15:00,44.8,44.82,44.76,44.8,45100.0,24.4318,24.4427,24.41,24.4318,45100.0
2010-01-20 14:20:00,44.81,44.82,44.79,44.81,12200.0,24.4373,24.4427,24.4263,24.4373,12200.0
2010-01-20 14:25:00,44.82,44.87,44.82,44.84,33900.0,24.4427,24.47,24.4427,24.4536,33900.0
2010-01-20 14:30:00,44.84,44.87,44.81,44.85,33100.0,24.4536,24.47,24.4373,24.4591,33100.0
2010-01-20 14:35:00,44.87,44.94,44.86,44.91,33700.0,24.47,24.5082,24.4645,24.4918,33700.0
2010-01-20 14:40:00,44.9,44.94,44.89,44.91,32800.0,24.4863,24.5082,24.4809,24.4918,32800.0
2010-01-20 14:45:00,44.91,44.95,44.91,44.93,32300.0,24.4918,24.5136,24.4918,24.5027,32300.0
2010-01-20 14:50:00,44.94,44.96,44.92,44.94,23000.0,24.5082,24.5191,24.4972,24.5082,23000.0
2010-01-20 14:55:00,44.95,44.96,44.91,44.93,48600.0,24.5136,24.5191,24.4918,24.5027,48600.0
2010-01-20 15:00:00,44.93,44.97,44.92,44.96,27900.0,24.5027,24.5245,24.4972,24.5191,27900.0
2010-01-20 15:05:00,44.96,44.97,44.89,44.9,43600.0,24.5191,24.5245,24.4809,24.4863,43600.0
2010-01-20 15:10:00,44.91,44.96,44.91,44.95,23400.0,24.4918,24.5191,24.4918,24.5136,23400.0
2010-01-20 15:15:00,44.94,44.97,44.94,44.96,31500.0,24.5082,24.5245,24.5082,24.5191,31500.0
2010-01-20 15:20:00,44.96,44.99,44.94,44.98,44400.0,24.5191,24.5354,24.5082,24.53,44400.0
2010-01-20 15:25:00,44.99,44.99,44.91,44.91,25900.0,24.5354,24.5354,24.4918,24.4918,25900.0
2010-01-20 15:30:00,44.92,44.94,44.87,44.88,54000.0,24.4972,24.5082,24.47,24.4754,54000.0
2010-01-20 15:35:00,44.87,44.93,44.86,44.93,33900.0,24.47,24.5027,24.4645,24.5027,33900.0
2010-01-20 15:40:00,44.93,44.93,44.86,44.9,46800.0,24.5027,24.5027,24.4645,24.4863,46800.0
2010-01-20 15:45:00,44.9,45.0,44.9,45.0,70100.0,24.4863,24.5409,24.4863,24.5409,70100.0
2010-01-20 15:50:00,45.0,45.02,44.96,44.96,43800.0,24.5409,24.5518,24.5191,24.5191,43800.0
2010-01-20 15:55:00,44.97,45.0,44.96,44.96,40800.0,24.5245,24.5409,24.5191,24.5191,40800.0
2010-01-21 09:30:00,44.98,45.14,44.98,45.14,25500.0,24.53,24.6172,24.53,24.6172,25500.0
2010-01-21 09:35:00,45.16,45.27,45.04,45.09,41700.0,24.6281,24.6881,24.5627,24.59,41700.0
2010-01-21 09:40:00,45.09,45.09,44.89,44.9,27800.0,24.59,24.59,24.4809,24.4863,27800.0
2010-01-21 09:45:00,44.89,44.89,44.67,44.75,63000.0,24.4809,24.4809,24.3609,24.4045,63000.0
2010-01-21 09:50:00,44.76,44.81,44.69,44.8,35900.0,24.41,24.4373,24.3718,24.4318,35900.0
2010-01-21 09:55:00,44.82,44.9,44.75,44.84,66100.0,24.4427,24.4863,24.4045,24.4536,66100.0
2010-01-21 10:00:00,44.82,44.87,44.73,44.83,46200.0,24.4427,24.47,24.3936,24.4482,46200.0
2010-01-21 10:05:00,44.85,44.92,44.84,44.86,54700.0,24.4591,24.4972,24.4536,24.4645,54700.0
2010-01-21 10:10:00,44.86,44.93,44.79,44.86,39200.0,24.4645,24.5027,24.4263,24.4645,39200.0
2010-01-21 10:15:00,44.87,44.87,44.8,44.85,37200.0,24.47,24.47,24.4318,24.4591,37200.0
2010-01-21 10:20:00,44.84,44.9,44.63,44.64,103500.0,24.4536,24.4863,24.3391,24.3445,103500.0
2010-01-21 10:25:00,44.64,44.64,44.21,44.21,124700.0,24.3445,24.3445,24.11,24.11,124700.0
2010-01-21 10:30:00,44.21,44.25,44.09,44.22,128100.0,24.11,24.1319,24.0446,24.1155,128100.0
2010-01-21 10:35:00,44.21,44.32,44.19,44.28,44400.0,24.11,24.17,24.0991,24.1482,44400.0
2010-01-21 10:40:00,44.27,44.35,44.27,44.33,36600.0,24.1428,24.1864,24.1428,24.1755,36600.0
2010-01-21 10:45:00,44.32,44.32,44.2,44.27,68700.0,24.17,24.17,24.1046,24.1428,68700.0
2010-01-21 10:50:00,44.27,44.29,44.06,44.18,53400.0,24.1428,24.1537,24.0282,24.0937,53400.0
2010-01-21 10:55:00,44.18,44.26,44.1,44.24,31900.0,24.0937,24.1373,24.0501,24.1264,31900.0
2010-01-21 11:00:00,44.25,44.39,44.16,44.37,66700.0,24.1319,24.2082,24.0828,24.1973,66700.0
2010-01-21 11:05:00,44.35,44.35,44.21,44.3,66700.0,24.1864,24.1864,24.11,24.1591,66700.0
2010-01-21 11:10:00,44.31,44.36,44.21,44.35,54400.0,24.1646,24.1918,24.11,24.1864,54400.0
2010-01-21 11:15:00,44.35,44.42,44.26,44.42,52100.0,24.1864,24.2246,24.1373,24.2246,52100.0
2010-01-21 11:20:00,44.43,44.43,44.33,44.33,52000.0,24.23,24.23,24.1755,24.1755,52000.0
2010-01-21 11:25:00,44.33,44.33,44.15,44.27,55600.0,24.1755,24.1755,24.0773,24.1428,55600.0
2010-01-21 11:30:00,44.27,44.32,44.21,44.29,35300.0,24.1428,24.17,24.11,24.1537,35300.0
2010-01-21 11:35:00,44.29,44.3,44.13,44.16,91400.0,24.1537,24.1591,24.0664,24.0828,91400.0
2010-01-21 11:40:00,44.17,44.19,43.93,43.96,95200.0,24.0882,24.0991,23.9573,23.9737,95200.0
2010-01-21 11:45:00,43.96,44.07,43.93,43.95,74000.0,23.9737,24.0337,23.9573,23.9683,74000.0
2010-01-21 11:50:00,43.97,44.05,43.92,43.97,97700.0,23.9792,24.0228,23.9519,23.9792,97700.0
2010-01-21 11:55:00,43.98,43.98,43.79,43.86,138000.0,23.9846,23.9846,23.881,23.9192,138000.0
2010-01-21 12:00:00,43.87,43.98,43.85,43.97,65300.0,23.9246,23.9846,23.9137,23.9792,65300.0
2010-01-21 12:05:00,43.96,44.1,43.94,44.0,50900.0,23.9737,24.0501,23.9628,23.9955,50900.0
2010-01-21 12:10:00,44.02,44.18,44.02,44.12,39100.0,24.0064,24.0937,24.0064,24.061,39100.0
2010-01-21 12:15:00,44.13,44.15,44.05,44.1,35400.0,24.0664,24.0773,24.0228,24.0501,35400.0
2010-01-21 12:20:00,44.11,44.14,44.02,44.02,21200.0,24.0555,24.0719,24.0064,24.0064,21200.0
2010-01-21 12:25:00,44.01,44.04,43.94,43.98,30900.0,24.001,24.0173,23.9628,23.9846,30900.0
2010-01-21 12:30:00,43.96,44.04,43.95,44.02,21400.0,23.9737,24.0173,23.9683,24.0064,21400.0
2010-01-21 12:35:00,44.03,44.09,44.0,44.07,25600.0,24.0119,24.0446,23.9955,24.0337,25600.0
2010-01-21 12:40:00,44.08,44.14,44.05,44.14,25500.0,24.0391,24.0719,24.0228,24.0719,25500.0
2010-01-21 12:45:00,44.14,44.14,44.05,44.06,19100.0,24.0719,24.0719,24.0228,24.0282,19100.0
2010-01-21 12:50:00,44.07,44.13,44.04,44.11,38000.0,24.0337,24.0664,24.0173,24.0555,38000.0
2010-01-21 12:55:00,44.11,44.2,44.11,44.18,36100.0,24.0555,24.1046,24.0555,24.0937,36100.0
2010-01-21 13:00:00,44.18,44.18,44.07,44.16,37200.0,24.0937,24.0937,24.0337,24.0828,37200.0
2010-01-21 13:05:00,44.18,44.2,44.12,44.15,42900.0,24.0937,24.1046,24.061,24.0773,42900.0
2010-01-21 13:10:00,44.13,44.19,44.13,44.13,23500.0,24.0664,24.0991,24.0664,24.0664,23500.0
2010-01-21 13:15:00,44.11,44.14,44.04,44.09,44700.0,24.0555,24.0719,24.0173,24.0446,44700.0
2010-01-21 13:20:00,44.08,44.1,44.03,44.06,46400.0,24.0391,24.0501,24.0119,24.0282,46400.0
2010-01-21 13:25:00,44.09,44.12,44.04,44.05,35200.0,24.0446,24.061,24.0173,24.0228,35200.0
2010-01-21 13:30:00,44.06,44.18,44.04,44.17,50700.0,24.0282,24.0937,24.0173,24.0882,50700.0
2010-01-21 13:35:00,44.18,44.18,44.09,44.12,42900.0,24.0937,24.0937,24.0446,24.061,42900.0
2010-01-21 13:40:00,44.12,44.12,44.0,44.08,40700.0,24.061,24.061,23.9955,24.0391,40700.0
2010-01-21 13:45:00,44.08,44.11,44.02,44.1,42000.0,24.0391,24.0555,24.0064,24.0501,42000.0
2010-01-21 13:50:00,44.07,44.07,44.04,44.05,17400.0,24.0337,24.0337,24.0173,24.0228,17400.0
2010-01-21 13:55:00,44.05,44.1,44.04,44.09,8000.0,24.0228,24.0501,24.0173,24.0446,8000.0
2010-01-21 14:00:00,44.12,44.17,43.98,43.98,62300.0,24.061,24.0882,23.9846,23.9846,62300.0
2010-01-21 14:05:00,44.0,44.03,43.96,43.97,32200.0,23.9955,24.0119,23.9737,23.9792,32200.0
2010-01-21 14:10:00,43.97,43.99,43.94,43.96,10100.0,23.9792,23.9901,23.9628,23.9737,10100.0
2010-01-21 14:15:00,43.94,44.03,43.94,44.01,9400.0,23.9628,24.0119,23.9628,24.001,9400.0
2010-01-21 14:20:00,44.02,44.1,43.96,44.1,47100.0,24.0064,24.0501,23.9737,24.0501,47100.0
2010-01-21 14:25:00,44.1,44.25,44.09,44.25,44700.0,24.0501,24.1319,24.0446,24.1319,44700.0
2010-01-21 14:30:00,44.22,44.37,44.22,44.28,96900.0,24.1155,24.1973,24.1155,24.1482,96900.0
2010-01-21 14:35:00,44.27,44.34,44.24,44.32,50800.0,24.1428,24.1809,24.1264,24.17,50800.0
2010-01-21 14:40:00,44.29,44.33,44.2,44.26,49300.0,24.1537,24.1755,24.1046,24.1373,49300.0
2010-01-21 14:45:00,44.25,44.28,44.19,44.28,30300.0,24.1319,24.1482,24.0991,24.1482,30300.0
2010-01-21 14:50:00,44.29,44.3,44.11,44.13,66400.0,24.1537,24.1591,24.0555,24.0664,66400.0
2010-01-21 14:55:00,44.14,44.23,44.14,44.2,16900.0,24.0719,24.121,24.0719,24.1046,16900.0
2010-01-21 15:00:00,44.2,44.21,44.03,44.05,40800.0,24.1046,24.11,24.0119,24.0228,40800.0
2010-01-21 15:05:00,44.05,44.08,43.94,44.03,78200.0,24.0228,24.0391,23.9628,24.0119,78200.0
2010-01-21 15:10:00,44.02,44.02,43.89,43.98,47800.0,24.0064,24.0064,23.9355,23.9846,47800.0
2010-01-21 15:15:00,43.98,43.98,43.88,43.95,38700.0,23.9846,23.9846,23.9301,23.9683,38700.0
2010-01-21 15:20:00,43.95,43.99,43.85,43.88,38300.0,23.9683,23.9901,23.9137,23.9301,38300.0
2010-01-21 15:25:00,43.87,43.93,43.8,43.83,61400.0,23.9246,23.9573,23.8864,23.9028,61400.0
2010-01-21 15:30:00,43.81,43.85,43.76,43.78,73800.0,23.8919,23.9137,23.8646,23.8755,73800.0
2010-01-21 15:35:00,43.77,43.77,43.62,43.64,66700.0,23.8701,23.8701,23.7883,23.7992,66700.0
2010-01-21 15:40:00,43.64,43.69,43.63,43.69,85400.0,23.7992,23.8265,23.7937,23.8265,85400.0
2010-01-21 15:45:00,43.69,43.79,43.68,43.72,94500.0,23.8265,23.881,23.821,23.8428,94500.0
2010-01-21 15:50:00,43.71,43.74,43.63,43.68,107200.0,23.8374,23.8537,23.7937,23.821,107200.0
2010-01-21 15:55:00,43.69,43.73,43.64,43.73,141200.0,23.8265,23.8483,23.7992,23.8483,141200.0
2010-01-22 09:30:00,43.55,43.9,43.45,43.9,100500.0,23.7501,23.941,23.6956,23.941,100500.0
2010-01-22 09:35:00,43.9,44.01,43.86,43.88,74900.0,23.941,24.001,23.9192,23.9301,74900.0
2010-01-22 09:40:00,43.88,43.88,43.65,43.69,83300.0,23.9301,23.9301,23.8046,23.8265,83300.0
2010-01-22 09:45:00,43.67,43.72,43.65,43.72,70400.0,23.8156,23.8428,23.8046,23.8428,70400.0
2010-01-22 09:50:00,43.72,43.84,43.7,43.74,96200.0,23.8428,23.9083,23.8319,23.8537,96200.0
2010-01-22 09:55:00,43.75,43.85,43.63,43.63,50000.0,23.8592,23.9137,23.7937,23.7937,50000.0
2010-01-22 10:00:00,43.63,43.74,43.5,43.5,109200.0,23.7937,23.8537,23.7228,23.7228,109200.0
2010-01-22 10:05:00,43.5,43.5,43.15,43.18,285700.0,23.7228,23.7228,23.532,23.5483,285700.0
2010-01-22 10:10:00,43.15,43.25,43.05,43.06,97800.0,23.532,23.5865,23.4774,23.4829,97800.0
2010-01-22 10:15:00,43.05,43.16,42.96,42.97,203800.0,23.4774,23.5374,23.4284,23.4338,203800.0
2010-01-22 10:20:00,42.98,43.2,42.96,43.17,107700.0,23.4393,23.5592,23.4284,23.5429,107700.0
2010-01-22 10:25:00,43.19,43.39,43.14,43.38,95700.0,23.5538,23.6629,23.5265,23.6574,95700.0
2010-01-22 10:30:00,43.39,43.47,43.25,43.31,73800.0,23.6629,23.7065,23.5865,23.6192,73800.0
2010-01-22 10:35:00,43.32,43.32,43.15,43.21,47400.0,23.6247,23.6247,23.532,23.5647,47400.0
2010-01-22 10:40:00,43.2,43.36,43.2,43.34,87400.0,23.5592,23.6465,23.5592,23.6356,87400.0
2010-01-22 10:45:00,43.34,43.34,43.22,43.26,72900.0,23.6356,23.6356,23.5701,23.592,72900.0
2010-01-22 10:50:00,43.24,43.33,43.22,43.32,53700.0,23.5811,23.6301,23.5701,23.6247,53700.0
2010-01-22 10:55:00,43.33,43.37,43.23,43.36,34700.0,23.6301,23.6519,23.5756,23.6465,34700.0
2010-01-22 11:00:00,43.36,43.44,43.35,43.35,39800.0,23.6465,23.6901,23.641,23.641,39800.0
2010-01-22 11:05:00,43.34,43.34,43.21,43.25,34200.0,23.6356,23.6356,23.5647,23.5865,34200.0
2010-01-22 11:10:00,43.24,43.27,43.18,43.25,25000.0,23.5811,23.5974,23.5483,23.5865,25000.0
2010-01-22 11:15:00,43.24,43.3,43.19,43.26,46800.0,23.5811,23.6138,23.5538,23.592,46800.0
2010-01-22 11:20:00,43.27,43.37,43.26,43.31,33300.0,23.5974,23.6519,23.592,23.6192,33300.0
2010-01-22 11:25:00,43.31,43.46,43.29,43.45,39500.0,23.6192,23.701,23.6083,23.6956,39500.0
2010-01-22 11:30:00,43.45,43.56,43.41,43.52,43400.0,23.6956,23.7556,23.6738,23.7337,43400.0
2010-01-22 11:35:00,43.54,43.62,43.54,43.57,40300.0,23.7447,23.7883,23.7447,23.761,40300.0
2010-01-22 11:40:00,43.55,43.55,43.45,43.46,44400.0,23.7501,23.7501,23.6956,23.701,44400.0
2010-01-22 11:45:00,43.45,43.47,43.38,43.44,33900.0,23.6956,23.7065,23.6574,23.6901,33900.0
2010-01-22 11:50:00,43.45,43.46,43.38,43.4,17900.0,23.6956,23.701,23.6574,23.6683,17900.0
2010-01-22 11:55:00,43.38,43.38,43.31,43.34,20800.0,23.6574,23.6574,23.6192,23.6356,20800.0
2010-01-22 12:00:00,43.33,43.38,43.31,43.36,27800.0,23.6301,23.6574,23.6192,23.6465,27800.0
2010-01-22 12:05:00,43.36,43.38,43.3,43.32,24400.0,23.6465,23.6574,23.6138,23.6247,24400.0
2010-01-22 12:10:00,43.34,43.34,43.27,43.32,22900.0,23.6356,23.6356,23.5974,23.6247,22900.0
2010-01-22 12:15:00,43.3,43.43,43.29,43.42,44100.0,23.6138,23.6847,23.6083,23.6792,44100.0
2010-01-22 12:20:00,43.43,43.47,43.37,43.41,28500.0,23.6847,23.7065,23.6519,23.6738,28500.0
2010-01-22 12:25:00,43.41,43.49,43.38,43.42,30100.0,23.6738,23.7174,23.6574,23.6792,30100.0
2010-01-22 12:30:00,43.43,43.52,43.42,43.52,19600.0,23.6847,23.7337,23.6792,23.7337,19600.0
2010-01-22 12:35:00,43.52,43.6,43.5,43.54,44200.0,23.7337,23.7774,23.7228,23.7447,44200.0
2010-01-22 12:40:00,43.52,43.57,43.46,43.51,40600.0,23.7337,23.761,23.701,23.7283,40600.0
2010-01-22 12:45:00,43.52,43.54,43.46,43.47,26000.0,23.7337,23.7447,23.701,23.7065,26000.0
2010-01-22 12:50:00,43.46,43.54,43.44,43.53,29400.0,23.701,23.7447,23.6901,23.7392,29400.0
2010-01-22 12:55:00,43.53,43.53,43.49,43.49,9800.0,23.7392,23.7392,23.7174,23.7174,9800.0
2010-01-22 13:00:00,43.5,43.51,43.42,43.47,31700.0,23.7228,23.7283,23.6792,23.7065,31700.0
2010-01-22 13:05:00,43.47,43.53,43.47,43.5,21100.0,23.7065,23.7392,23.7065,23.7228,21100.0
2010-01-22 13:10:00,43.51,43.56,43.51,43.53,16300.0,23.7283,23.7556,23.7283,23.7392,16300.0
2010-01-22 13:15:00,43.52,43.52,43.45,43.47,30600.0,23.7337,23.7337,23.6956,23.7065,30600.0
2010-01-22 13:20:00,43.48,43.57,43.48,43.48,24600.0,23.7119,23.761,23.7119,23.7119,24600.0
2010-01-22 13:25:00,43.47,43.52,43.43,43.47,30300.0,23.7065,23.7337,23.6847,23.7065,30300.0
2010-01-22 13:30:00,43.47,43.53,43.43,43.49,51800.0,23.7065,23.7392,23.6847,23.7174,51800.0
2010-01-22 13:35:00,43.47,43.52,43.4,43.4,41300.0,23.7065,23.7337,23.6683,23.6683,41300.0
2010-01-22 13:40:00,43.4,43.45,43.33,43.34,34500.0,23.6683,23.6956,23.6301,23.6356,34500.0
2010-01-22 13:45:00,43.35,43.36,43.29,43.36,18200.0,23.641,23.6465,23.6083,23.6465,18200.0
2010-01-22 13:50:00,43.36,43.43,43.36,43.39,42400.0,23.6465,23.6847,23.6465,23.6629,42400.0
2010-01-22 13:55:00,43.38,43.41,43.34,43.39,24500.0,23.6574,23.6738,23.6356,23.6629,24500.0
2010-01-22 14:00:00,43.4,43.44,43.36,43.39,23000.0,23.6683,23.6901,23.6465,23.6629,23000.0
2010-01-22 14:05:00,43.38,43.39,43.34,43.37,12900.0,23.6574,23.6629,23.6356,23.6519,12900.0
2010-01-22 14:10:00,43.36,43.45,43.3,43.42,25200.0,23.6465,23.6956,23.6138,23.6792,25200.0
2010-01-22 14:15:00,43.42,43.47,43.42,43.46,13800.0,23.6792,23.7065,23.6792,23.701,13800.0
2010-01-22 14:20:00,43.45,43.46,43.4,43.44,14800.0,23.6956,23.701,23.6683,23.6901,14800.0
2010-01-22 14:25:00,43.43,43.43,43.33,43.36,22300.0,23.6847,23.6847,23.6301,23.6465,22300.0
2010-01-22 14:30:00,43.35,43.41,43.32,43.41,52400.0,23.641,23.6738,23.6247,23.6738,52400.0
2010-01-22 14:35:00,43.42,43.46,43.39,43.4,43200.0,23.6792,23.701,23.6629,23.6683,43200.0
2010-01-22 14:40:00,43.41,43.41,43.29,43.31,49700.0,23.6738,23.6738,23.6083,23.6192,49700.0
2010-01-22 14:45:00,43.32,43.36,43.27,43.29,47100.0,23.6247,23.6465,23.5974,23.6083,47100.0
2010-01-22 14:50:00,43.27,43.33,43.23,43.28,60000.0,23.5974,23.6301,23.5756,23.6029,60000.0
2010-01-22 14:55:00,43.31,43.35,43.18,43.18,70400.0,23.6192,23.641,23.5483,23.5483,70400.0
2010-01-22 15:00:00,43.17,43.26,43.12,43.18,102200.0,23.5429,23.592,23.5156,23.5483,102200.0
2010-01-22 15:05:00,43.2,43.27,43.11,43.14,67600.0,23.5592,23.5974,23.5102,23.5265,67600.0
2010-01-22 15:10:00,43.15,43.18,43.02,43.03,97200.0,23.532,23.5483,23.4611,23.4665,97200.0
2010-01-22 15:15:00,43.03,43.09,42.9,42.98,272600.0,23.4665,23.4992,23.3956,23.4393,272600.0
2010-01-22 15:20:00,42.97,42.97,42.81,42.95,148000.0,23.4338,23.4338,23.3465,23.4229,148000.0
2010-01-22 15:25:00,42.96,43.04,42.86,42.89,73400.0,23.4284,23.472,23.3738,23.3902,73400.0
2010-01-22 15:30:00,42.9,42.94,42.78,42.79,96400.0,23.3956,23.4174,23.3302,23.3356,96400.0
2010-01-22 15:35:00,42.79,42.82,42.67,42.68,148000.0,23.3356,23.352,23.2702,23.2757,148000.0
2010-01-22 15:40:00,42.67,42.71,42.56,42.6,102600.0,23.2702,23.292,23.2102,23.232,102600.0
2010-01-22 15:45:00,42.6,42.61,42.48,42.48,231700.0,23.232,23.2375,23.1666,23.1666,231700.0
2010-01-22 15:50:00,42.48,42.62,42.47,42.58,89100.0,23.1666,23.2429,23.1611,23.2211,89100.0
2010-01-22 15:55:00,42.59,42.66,42.54,42.61,176900.0,23.2266,23.2647,23.1993,23.2375,176900.0
2010-01-25 09:30:00,43.13,43.14,42.95,42.99,49700.0,23.5211,23.5265,23.4229,23.4447,49700.0
2010-01-25 09:35:00,43.0,43.07,42.92,42.93,90500.0,23.4502,23.4883,23.4065,23.412,90500.0
2010-01-25 09:40:00,42.92,42.98,42.77,42.87,104300.0,23.4065,23.4393,23.3247,23.3793,104300.0
2010-01-25 09:45:00,42.87,42.94,42.81,42.88,56700.0,23.3793,23.4174,23.3465,23.3847,56700.0
2010-01-25 09:50:00,42.88,43.03,42.86,43.01,50100.0,23.3847,23.4665,23.3738,23.4556,50100.0
2010-01-25 09:55:00,43.02,43.03,42.82,42.83,51400.0,23.4611,23.4665,23.352,23.3575,51400.0
2010-01-25 10:00:00,42.81,42.98,42.73,42.9,100000.0,23.3465,23.4393,23.3029,23.3956,100000.0
2010-01-25 10:05:00,42.9,42.94,42.85,42.91,58700.0,23.3956,23.4174,23.3684,23.4011,58700.0
2010-01-25 10:10:00,42.92,42.97,42.79,42.81,81100.0,23.4065,23.4338,23.3356,23.3465,81100.0
2010-01-25 10:15:00,42.83,42.89,42.78,42.79,77200.0,23.3575,23.3902,23.3302,23.3356,77200.0
2010-01-25 10:20:00,42.8,42.8,42.72,42.76,116600.0,23.3411,23.3411,23.2975,23.3193,116600.0
2010-01-25 10:25:00,42.76,42.79,42.63,42.64,83000.0,23.3193,23.3356,23.2484,23.2538,83000.0
2010-01-25 10:30:00,42.65,42.68,42.5,42.65,69300.0,23.2593,23.2757,23.1775,23.2593,69300.0
2010-01-25 10:35:00,42.64,42.64,42.53,42.58,68500.0,23.2538,23.2538,23.1939,23.2211,68500.0
2010-01-25 10:40:00,42.58,42.64,42.51,42.51,63100.0,23.2211,23.2538,23.1829,23.1829,63100.0
2010-01-25 10:45:00,42.52,42.55,42.46,42.48,51300.0,23.1884,23.2048,23.1557,23.1666,51300.0
2010-01-25 10:50:00,42.46,42.62,42.4,42.62,99000.0,23.1557,23.2429,23.123,23.2429,99000.0
2010-01-25 10:55:00,42.62,42.65,42.54,42.64,71000.0,23.2429,23.2593,23.1993,23.2538,71000.0
2010-01-25 11:00:00,42.64,42.7,42.47,42.53,93300.0,23.2538,23.2866,23.1611,23.1939,93300.0
2010-01-25 11:05:00,42.52,42.52,42.35,42.39,67700.0,23.1884,23.1884,23.0957,23.1175,67700.0
2010-01-25 11:10:00,42.37,42.41,42.28,42.29,43000.0,23.1066,23.1284,23.0575,23.063,43000.0
2010-01-25 11:15:00,42.3,42.47,42.3,42.41,45300.0,23.0684,23.1611,23.0684,23.1284,45300.0
2010-01-25 11:20:00,42.41,42.45,42.32,42.32,45500.0,23.1284,23.1502,23.0793,23.0793,45500.0
2010-01-25 11:25:00,42.31,42.42,42.31,42.36,91300.0,23.0739,23.1339,23.0739,23.1011,91300.0
2010-01-25 11:30:00,42.35,42.37,42.31,42.36,20600.0,23.0957,23.1066,23.0739,23.1011,20600.0
2010-01-25 11:35:00,42.37,42.38,42.22,42.27,61100.0,23.1066,23.112,23.0248,23.0521,61100.0
2010-01-25 11:40:00,42.26,42.28,42.11,42.11,43300.0,23.0466,23.0575,22.9648,22.9648,43300.0
2010-01-25 11:45:00,42.11,42.21,42.1,42.17,71400.0,22.9648,23.0193,22.9593,22.9975,71400.0
2010-01-25 11:50:00,42.16,42.28,42.12,42.23,72500.0,22.9921,23.0575,22.9703,23.0302,72500.0
2010-01-25 11:55:00,42.24,42.27,42.11,42.13,38500.0,23.0357,23.0521,22.9648,22.9757,38500.0
2010-01-25 12:00:00,42.12,42.18,42.12,42.14,54700.0,22.9703,23.003,22.9703,22.9812,54700.0
2010-01-25 12:05:00,42.14,42.36,42.14,42.33,28900.0,22.9812,23.1011,22.9812,23.0848,28900.0
2010-01-25 12:10:00,42.33,42.44,42.33,42.42,27400.0,23.0848,23.1448,23.0848,23.1339,27400.0
2010-01-25 12:15:00,42.43,42.45,42.36,42.36,27400.0,23.1393,23.1502,23.1011,23.1011,27400.0
2010-01-25 12:20:00,42.37,42.53,42.37,42.53,32600.0,23.1066,23.1939,23.1066,23.1939,32600.0
2010-01-25 12:25:00,42.53,42.59,42.51,42.52,63900.0,23.1939,23.2266,23.1829,23.1884,63900.0
2010-01-25 12:30:00,42.51,42.56,42.51,42.54,21800.0,23.1829,23.2102,23.1829,23.1993,21800.0
2010-01-25 12:35:00,42.55,42.67,42.55,42.67,21500.0,23.2048,23.2702,23.2048,23.2702,21500.0
2010-01-25 12:40:00,42.67,42.71,42.66,42.71,22000.0,23.2702,23.292,23.2647,23.292,22000.0
2010-01-25 12:45:00,42.7,42.78,42.69,42.75,25600.0,23.2866,23.3302,23.2811,23.3138,25600.0
2010-01-25 12:50:00,42.76,42.82,42.75,42.82,13300.0,23.3193,23.352,23.3138,23.352,13300.0
2010-01-25 12:55:00,42.82,42.91,42.82,42.86,28800.0,23.352,23.4011,23.352,23.3738,28800.0
2010-01-25 13:00:00,42.85,42.85,42.69,42.7,29500.0,23.3684,23.3684,23.2811,23.2866,29500.0
2010-01-25 13:05:00,42.73,42.74,42.64,42.71,28500.0,23.3029,23.3084,23.2538,23.292,28500.0
2010-01-25 13:10:00,42.7,42.74,42.66,42.74,15000.0,23.2866,23.3084,23.2647,23.3084,15000.0
2010-01-25 13:15:00,42.74,42.8,42.71,42.79,16700.0,23.3084,23.3411,23.292,23.3356,16700.0
2010-01-25 13:20:00,42.8,42.83,42.79,42.83,15300.0,23.3411,23.3575,23.3356,23.3575,15300.0
2010-01-25 13:25:00,42.83,42.87,42.78,42.78,24500.0,23.3575,23.3793,23.3302,23.3302,24500.0
2010-01-25 13:30:00,42.8,42.81,42.69,42.69,34600.0,23.3411,23.3465,23.2811,23.2811,34600.0
2010-01-25 13:35:00,42.68,42.73,42.65,42.72,19900.0,23.2757,23.3029,23.2593,23.2975,19900.0
2010-01-25 13:40:00,42.73,42.8,42.71,42.8,20900.0,23.3029,23.3411,23.292,23.3411,20900.0
2010-01-25 13:45:00,42.81,42.84,42.79,42.84,20500.0,23.3465,23.3629,23.3356,23.3629,20500.0
2010-01-25 13:50:00,42.83,42.84,42.8,42.84,11700.0,23.3575,23.3629,23.3411,23.3629,11700.0
2010-01-25 13:55:00,42.84,42.85,42.76,42.76,11600.0,23.3629,23.3684,23.3193,23.3193,11600.0
2010-01-25 14:00:00,42.76,42.8,42.75,42.78,22900.0,23.3193,23.3411,23.3138,23.3302,22900.0
2010-01-25 14:05:00,42.77,42.78,42.74,42.76,14800.0,23.3247,23.3302,23.3084,23.3193,14800.0
2010-01-25 14:10:00,42.78,42.78,42.74,42.76,8500.0,23.3302,23.3302,23.3084,23.3193,8500.0
2010-01-25 14:15:00,42.76,42.77,42.73,42.74,17800.0,23.3193,23.3247,23.3029,23.3084,17800.0
2010-01-25 14:20:00,42.75,42.78,42.74,42.78,8700.0,23.3138,23.3302,23.3084,23.3302,8700.0
2010-01-25 14:25:00,42.77,42.82,42.76,42.78,40000.0,23.3247,23.352,23.3193,23.3302,40000.0
2010-01-25 14:30:00,42.78,42.8,42.75,42.78,28700.0,23.3302,23.3411,23.3138,23.3302,28700.0
2010-01-25 14:35:00,42.78,42.82,42.76,42.78,19600.0,23.3302,23.352,23.3193,23.3302,19600.0
2010-01-25 14:40:00,42.78,42.85,42.76,42.84,22700.0,23.3302,23.3684,23.3193,23.3629,22700.0
2010-01-25 14:45:00,42.83,42.93,42.83,42.92,21500.0,23.3575,23.412,23.3575,23.4065,21500.0
2010-01-25 14:50:00,42.93,42.99,42.91,42.99,24000.0,23.412,23.4447,23.4011,23.4447,24000.0
2010-01-25 14:55:00,42.99,43.05,42.97,43.01,36300.0,23.4447,23.4774,23.4338,23.4556,36300.0
2010-01-25 15:00:00,43.01,43.07,42.98,43.06,39600.0,23.4556,23.4883,23.4393,23.4829,39600.0
2010-01-25 15:05:00,43.06,43.08,43.03,43.03,26200.0,23.4829,23.4938,23.4665,23.4665,26200.0
2010-01-25 15:10:00,43.03,43.03,42.95,42.99,36800.0,23.4665,23.4665,23.4229,23.4447,36800.0
2010-01-25 15:15:00,42.99,43.0,42.93,42.95,26000.0,23.4447,23.4502,23.412,23.4229,26000.0
2010-01-25 15:20:00,42.96,42.97,42.87,42.89,27600.0,23.4284,23.4338,23.3793,23.3902,27600.0
2010-01-25 15:25:00,42.89,42.9,42.87,42.89,39600.0,23.3902,23.3956,23.3793,23.3902,39600.0
2010-01-25 15:30:00,42.9,42.99,42.88,42.94,64200.0,23.3956,23.4447,23.3847,23.4174,64200.0
2010-01-25 15:35:00,42.95,43.01,42.93,42.99,53000.0,23.4229,23.4556,23.412,23.4447,53000.0
2010-01-25 15:40:00,42.99,43.01,42.87,42.87,55800.0,23.4447,23.4556,23.3793,23.3793,55800.0
2010-01-25 15:45:00,42.87,42.87,42.81,42.82,45900.0,23.3793,23.3793,23.3465,23.352,45900.0
2010-01-25 15:50:00,42.81,42.86,42.75,42.79,102600.0,23.3465,23.3738,23.3138,23.3356,102600.0
2010-01-25 15:55:00,42.79,42.89,42.79,42.87,134800.0,23.3356,23.3902,23.3356,23.3793,134800.0
2010-01-26 09:30:00,42.52,42.53,42.42,42.5,136800.0,23.1884,23.1939,23.1339,23.1775,136800.0
2010-01-26 09:35:00,42.49,42.58,42.43,42.54,75600.0,23.172,23.2211,23.1393,23.1993,75600.0
2010-01-26 09:40:00,42.55,42.59,42.47,42.5,61500.0,23.2048,23.2266,23.1611,23.1775,61500.0
2010-01-26 09:45:00,42.53,42.61,42.51,42.56,53300.0,23.1939,23.2375,23.1829,23.2102,53300.0
2010-01-26 09:50:00,42.54,42.59,42.48,42.51,48000.0,23.1993,23.2266,23.1666,23.1829,48000.0
2010-01-26 09:55:00,42.51,42.57,42.48,42.57,30400.0,23.1829,23.2157,23.1666,23.2157,30400.0
2010-01-26 10:00:00,42.57,42.63,42.5,42.52,52800.0,23.2157,23.2484,23.1775,23.1884,52800.0
2010-01-26 10:05:00,42.53,42.82,42.53,42.75,79600.0,23.1939,23.352,23.1939,23.3138,79600.0
2010-01-26 10:10:00,42.75,42.81,42.68,42.76,55000.0,23.3138,23.3465,23.2757,23.3193,55000.0
2010-01-26 10:15:00,42.75,42.78,42.72,42.73,44000.0,23.3138,23.3302,23.2975,23.3029,44000.0
2010-01-26 10:20:00,42.72,42.77,42.69,42.72,65200.0,23.2975,23.3247,23.2811,23.2975,65200.0
2010-01-26 10:25:00,42.73,42.74,42.65,42.68,42700.0,23.3029,23.3084,23.2593,23.2757,42700.0
2010-01-26 10:30:00,42.69,42.69,42.63,42.65,32100.0,23.2811,23.2811,23.2484,23.2593,32100.0
2010-01-26 10:35:00,42.66,42.78,42.66,42.71,58900.0,23.2647,23.3302,23.2647,23.292,58900.0
2010-01-26 10:40:00,42.7,42.74,42.69,42.73,27000.0,23.2866,23.3084,23.2811,23.3029,27000.0
2010-01-26 10:45:00,42.74,42.79,42.7,42.78,56400.0,23.3084,23.3356,23.2866,23.3302,56400.0
2010-01-26 10:50:00,42.79,42.81,42.71,42.71,54700.0,23.3356,23.3465,23.292,23.292,54700.0
2010-01-26 10:55:00,42.71,42.74,42.68,42.74,44700.0,23.292,23.3084,23.2757,23.3084,44700.0
2010-01-26 11:00:00,42.72,42.75,42.68,42.74,27900.0,23.2975,23.3138,23.2757,23.3084,27900.0
2010-01-26 11:05:00,42.74,42.88,42.73,42.87,66500.0,23.3084,23.3847,23.3029,23.3793,66500.0
2010-01-26 11:10:00,42.87,42.92,42.83,42.89,47700.0,23.3793,23.4065,23.3575,23.3902,47700.0
2010-01-26 11:15:00,42.88,42.95,42.87,42.95,20900.0,23.3847,23.4229,23.3793,23.4229,20900.0
2010-01-26 11:20:00,42.94,43.0,42.91,43.0,32700.0,23.4174,23.4502,23.4011,23.4502,32700.0
2010-01-26 11:25:00,43.0,43.02,42.94,42.96,24600.0,23.4502,23.4611,23.4174,23.4284,24600.0
2010-01-26 11:30:00,42.94,42.95,42.88,42.89,22400.0,23.4174,23.4229,23.3847,23.3902,22400.0
2010-01-26 11:35:00,42.89,43.05,42.89,43.04,37100.0,23.3902,23.4774,23.3902,23.472,37100.0
2010-01-26 11:40:00,43.05,43.06,43.01,43.02,26300.0,23.4774,23.4829,23.4556,23.4611,26300.0
2010-01-26 11:45:00,43.03,43.04,43.02,43.04,10900.0,23.4665,23.472,23.4611,23.472,10900.0
2010-01-26 11:50:00,43.03,43.09,43.01,43.08,43100.0,23.4665,23.4992,23.4556,23.4938,43100.0
2010-01-26 11:55:00,43.08,43.14,43.08,43.1,29300.0,23.4938,23.5265,23.4938,23.5047,29300.0
2010-01-26 12:00:00,43.09,43.1,43.06,43.06,14700.0,23.4992,23.5047,23.4829,23.4829,14700.0
2010-01-26 12:05:00,43.05,43.08,43.05,43.08,20500.0,23.4774,23.4938,23.4774,23.4938,20500.0
2010-01-26 12:10:00,43.08,43.1,43.06,43.07,25000.0,23.4938,23.5047,23.4829,23.4883,25000.0
2010-01-26 12:15:00,43.07,43.09,43.03,43.04,28100.0,23.4883,23.4992,23.4665,23.472,28100.0
2010-01-26 12:20:00,43.03,43.08,43.03,43.07,26100.0,23.4665,23.4938,23.4665,23.4883,26100.0
2010-01-26 12:25:00,43.06,43.06,43.01,43.02,22100.0,23.4829,23.4829,23.4556,23.4611,22100.0
2010-01-26 12:30:00,43.02,43.04,43.02,43.02,11200.0,23.4611,23.472,23.4611,23.4611,11200.0
2010-01-26 12:35:00,43.02,43.1,43.02,43.09,35800.0,23.4611,23.5047,23.4611,23.4992,35800.0
2010-01-26 12:40:00,43.1,43.18,43.1,43.1,26200.0,23.5047,23.5483,23.5047,23.5047,26200.0
2010-01-26 12:45:00,43.11,43.15,43.1,43.11,26600.0,23.5102,23.532,23.5047,23.5102,26600.0
2010-01-26 12:50:00,43.11,43.11,43.05,43.07,9000.0,23.5102,23.5102,23.4774,23.4883,9000.0
2010-01-26 12:55:00,43.08,43.13,43.08,43.11,19600.0,23.4938,23.5211,23.4938,23.5102,19600.0
2010-01-26 13:00:00,43.1,43.11,43.04,43.04,10700.0,23.5047,23.5102,23.472,23.472,10700.0
2010-01-26 13:05:00,43.04,43.07,43.03,43.03,12800.0,23.472,23.4883,23.4665,23.4665,12800.0
2010-01-26 13:10:00,43.04,43.07,43.02,43.03,19500.0,23.472,23.4883,23.4611,23.4665,19500.0
2010-01-26 13:15:00,43.02,43.02,42.89,42.89,22200.0,23.4611,23.4611,23.3902,23.3902,22200.0
2010-01-26 13:20:00,42.91,42.92,42.88,42.92,20600.0,23.4011,23.4065,23.3847,23.4065,20600.0
2010-01-26 13:25:00,42.92,42.95,42.91,42.95,31100.0,23.4065,23.4229,23.4011,23.4229,31100.0
2010-01-26 13:30:00,42.95,42.96,42.94,42.96,6400.0,23.4229,23.4284,23.4174,23.4284,6400.0
2010-01-26 13:35:00,42.96,43.03,42.96,43.01,11400.0,23.4284,23.4665,23.4284,23.4556,11400.0
2010-01-26 13:40:00,43.02,43.05,43.01,43.04,18100.0,23.4611,23.4774,23.4556,23.472,18100.0
2010-01-26 13:45:00,43.04,43.08,43.04,43.07,21100.0,23.472,23.4938,23.472,23.4883,21100.0
2010-01-26 13:50:00,43.08,43.09,43.06,43.09,7200.0,23.4938,23.4992,23.4829,23.4992,7200.0
2010-01-26 13:55:00,43.09,43.1,43.09,43.09,2800.0,23.4992,23.5047,23.4992,23.4992,2800.0
2010-01-26 14:00:00,43.1,43.11,43.0,43.02,20000.0,23.5047,23.5102,23.4502,23.4611,20000.0
2010-01-26 14:05:00,43.01,43.04,42.95,42.98,23800.0,23.4556,23.472,23.4229,23.4393,23800.0
2010-01-26 14:10:00,42.97,43.03,42.95,43.02,21500.0,23.4338,23.4665,23.4229,23.4611,21500.0
2010-01-26 14:15:00,43.03,43.03,42.96,42.99,17400.0,23.4665,23.4665,23.4284,23.4447,17400.0
2010-01-26 14:20:00,42.99,43.02,42.98,43.02,13900.0,23.4447,23.4611,23.4393,23.4611,13900.0
2010-01-26 14:25:00,43.02,43.03,42.93,42.96,23100.0,23.4611,23.4665,23.412,23.4284,23100.0
2010-01-26 14:30:00,42.97,42.98,42.91,42.94,27500.0,23.4338,23.4393,23.4011,23.4174,27500.0
2010-01-26 14:35:00,42.95,42.97,42.86,42.87,31400.0,23.4229,23.4338,23.3738,23.3793,31400.0
2010-01-26 14:40:00,42.88,42.93,42.86,42.93,25400.0,23.3847,23.412,23.3738,23.412,25400.0
2010-01-26 14:45:00,42.94,43.01,42.93,42.98,18900.0,23.4174,23.4556,23.412,23.4393,18900.0
2010-01-26 14:50:00,42.98,43.0,42.96,42.98,21900.0,23.4393,23.4502,23.4284,23.4393,21900.0
2010-01-26 14:55:00,42.96,43.03,42.96,43.0,24700.0,23.4284,23.4665,23.4284,23.4502,24700.0
2010-01-26 15:00:00,43.01,43.03,42.98,43.02,33500.0,23.4556,23.4665,23.4393,23.4611,33500.0
2010-01-26 15:05:00,43.02,43.03,42.93,42.95,34400.0,23.4611,23.4665,23.412,23.4229,34400.0
2010-01-26 15:10:00,42.95,42.96,42.91,42.93,39200.0,23.4229,23.4284,23.4011,23.412,39200.0
2010-01-26 15:15:00,42.92,42.99,42.91,42.96,73700.0,23.4065,23.4447,23.4011,23.4284,73700.0
2010-01-26 15:20:00,42.96,42.98,42.76,42.77,69500.0,23.4284,23.4393,23.3193,23.3247,69500.0
2010-01-26 15:25:00,42.78,42.87,42.77,42.79,59300.0,23.3302,23.3793,23.3247,23.3356,59300.0
2010-01-26 15:30:00,42.79,42.87,42.69,42.73,143500.0,23.3356,23.3793,23.2811,23.3029,143500.0
2010-01-26 15:35:00,42.72,42.79,42.68,42.74,86300.0,23.2975,23.3356,23.2757,23.3084,86300.0
2010-01-26 15:40:00,42.73,42.73,42.55,42.56,112000.0,23.3029,23.3029,23.2048,23.2102,112000.0
2010-01-26 15:45:00,42.55,42.57,42.48,42.52,153600.0,23.2048,23.2157,23.1666,23.1884,153600.0
2010-01-26 15:50:00,42.53,42.58,42.5,42.58,215600.0,23.1939,23.2211,23.1775,23.2211,215600.0
2010-01-26 15:55:00,42.58,42.58,42.51,42.53,84500.0,23.2211,23.2211,23.1829,23.1939,84500.0
2010-01-27 09:30:00,42.62,42.69,42.47,42.56,122300.0,23.2429,23.2811,23.1611,23.2102,122300.0
2010-01-27 09:35:00,42.58,42.7,42.56,42.59,59600.0,23.2211,23.2866,23.2102,23.2266,59600.0
2010-01-27 09:40:00,42.59,42.59,42.29,42.32,89600.0,23.2266,23.2266,23.063,23.0793,89600.0
2010-01-27 09:45:00,42.34,42.34,42.19,42.23,49700.0,23.0902,23.0902,23.0084,23.0302,49700.0
2010-01-27 09:50:00,42.22,42.27,42.12,42.21,53200.0,23.0248,23.0521,22.9703,23.0193,53200.0
2010-01-27 09:55:00,42.21,42.25,42.16,42.21,21200.0,23.0193,23.0412,22.9921,23.0193,21200.0
2010-01-27 10:00:00,42.17,42.19,41.99,41.99,98600.0,22.9975,23.0084,22.8994,22.8994,98600.0
2010-01-27 10:05:00,41.99,42.1,41.99,42.08,88100.0,22.8994,22.9593,22.8994,22.9484,88100.0
2010-01-27 10:10:00,42.09,42.1,41.9,41.99,123600.0,22.9539,22.9593,22.8503,22.8994,123600.0
2010-01-27 10:15:00,41.98,41.99,41.86,41.89,103800.0,22.8939,22.8994,22.8285,22.8448,103800.0
2010-01-27 10:20:00,41.88,41.98,41.87,41.98,44200.0,22.8394,22.8939,22.8339,22.8939,44200.0
2010-01-27 10:25:00,41.96,42.11,41.95,42.11,34500.0,22.883,22.9648,22.8775,22.9648,34500.0
2010-01-27 10:30:00,42.11,42.11,42.03,42.09,59600.0,22.9648,22.9648,22.9212,22.9539,59600.0
2010-01-27 10:35:00,42.1,42.12,42.05,42.07,36900.0,22.9593,22.9703,22.9321,22.943,36900.0
2010-01-27 10:40:00,42.06,42.14,42.05,42.14,66500.0,22.9375,22.9812,22.9321,22.9812,66500.0
2010-01-27 10:45:00,42.13,42.14,42.03,42.03,51500.0,22.9757,22.9812,22.9212,22.9212,51500.0
2010-01-27 10:50:00,42.01,42.18,42.01,42.17,59400.0,22.9103,23.003,22.9103,22.9975,59400.0
2010-01-27 10:55:00,42.17,42.3,42.17,42.29,34300.0,22.9975,23.0684,22.9975,23.063,34300.0
2010-01-27 11:00:00,42.29,42.29,42.24,42.28,23000.0,23.063,23.063,23.0357,23.0575,23000.0
2010-01-27 11:05:00,42.29,42.41,42.29,42.41,12300.0,23.063,23.1284,23.063,23.1284,12300.0
2010-01-27 11:10:00,42.43,42.46,42.41,42.43,16100.0,23.1393,23.1557,23.1284,23.1393,16100.0
2010-01-27 11:15:00,42.42,42.74,42.4,42.73,65900.0,23.1339,23.3084,23.123,23.3029,65900.0
2010-01-27 11:20:00,42.71,42.71,42.56,42.61,59000.0,23.292,23.292,23.2102,23.2375,59000.0
2010-01-27 11:25:00,42.61,42.66,42.54,42.56,41000.0,23.2375,23.2647,23.1993,23.2102,41000.0
2010-01-27 11:30:00,42.54,42.6,42.53,42.58,31400.0,23.1993,23.232,23.1939,23.2211,31400.0
2010-01-27 11:35:00,42.57,42.62,42.49,42.53,41800.0,23.2157,23.2429,23.172,23.1939,41800.0
2010-01-27 11:40:00,42.53,42.56,42.5,42.52,18500.0,23.1939,23.2102,23.1775,23.1884,18500.0
2010-01-27 11:45:00,42.51,42.54,42.45,42.46,27600.0,23.1829,23.1993,23.1502,23.1557,27600.0
2010-01-27 11:50:00,42.45,42.47,42.41,42.46,26500.0,23.1502,23.1611,23.1284,23.1557,26500.0
2010-01-27 11:55:00,42.47,42.54,42.47,42.48,20700.0,23.1611,23.1993,23.1611,23.1666,20700.0
2010-01-27 12:00:00,42.49,42.54,42.48,42.5,14000.0,23.172,23.1993,23.1666,23.1775,14000.0
2010-01-27 12:05:00,42.51,42.58,42.51,42.55,11500.0,23.1829,23.2211,23.1829,23.2048,11500.0
2010-01-27 12:10:00,42.53,42.54,42.42,42.42,22600.0,23.1939,23.1993,23.1339,23.1339,22600.0
2010-01-27 12:15:00,42.44,42.45,42.27,42.27,41900.0,23.1448,23.1502,23.0521,23.0521,41900.0
2010-01-27 12:20:00,42.27,42.31,42.25,42.27,21900.0,23.0521,23.0739,23.0412,23.0521,21900.0
2010-01-27 12:25:00,42.28,42.33,42.24,42.32,31400.0,23.0575,23.0848,23.0357,23.0793,31400.0
2010-01-27 12:30:00,42.31,42.32,42.26,42.27,36800.0,23.0739,23.0793,23.0466,23.0521,36800.0
2010-01-27 12:35:00,42.27,42.38,42.27,42.38,36500.0,23.0521,23.112,23.0521,23.112,36500.0
2010-01-27 12:40:00,42.37,42.42,42.36,42.42,13900.0,23.1066,23.1339,23.1011,23.1339,13900.0
2010-01-27 12:45:00,42.41,42.41,42.37,42.41,18000.0,23.1284,23.1284,23.1066,23.1284,18000.0
2010-01-27 12:50:00,42.4,42.4,42.32,42.34,35800.0,23.123,23.123,23.0793,23.0902,35800.0
2010-01-27 12:55:00,42.33,42.38,42.29,42.37,24000.0,23.0848,23.112,23.063,23.1066,24000.0
2010-01-27 13:00:00,42.38,42.38,42.3,42.31,24600.0,23.112,23.112,23.0684,23.0739,24600.0
2010-01-27 13:05:00,42.32,42.45,42.32,42.41,17000.0,23.0793,23.1502,23.0793,23.1284,17000.0
2010-01-27 13:10:00,42.39,42.4,42.33,42.33,42100.0,23.1175,23.123,23.0848,23.0848,42100.0
2010-01-27 13:15:00,42.33,42.33,42.26,42.29,33200.0,23.0848,23.0848,23.0466,23.063,33200.0
2010-01-27 13:20:00,42.3,42.37,42.3,42.33,12100.0,23.0684,23.1066,23.0684,23.0848,12100.0
2010-01-27 13:25:00,42.33,42.33,42.27,42.29,17000.0,23.0848,23.0848,23.0521,23.063,17000.0
2010-01-27 13:30:00,42.29,42.35,42.29,42.33,35600.0,23.063,23.0957,23.063,23.0848,35600.0
2010-01-27 13:35:00,42.33,42.34,42.27,42.27,11100.0,23.0848,23.0902,23.0521,23.0521,11100.0
2010-01-27 13:40:00,42.27,42.28,42.25,42.28,17400.0,23.0521,23.0575,23.0412,23.0575,17400.0
2010-01-27 13:45:00,42.28,42.3,42.24,42.25,23600.0,23.0575,23.0684,23.0357,23.0412,23600.0
2010-01-27 13:50:00,42.25,42.26,42.24,42.26,9700.0,23.0412,23.0466,23.0357,23.0466,9700.0
2010-01-27 13:55:00,42.24,42.24,42.21,42.22,7000.0,23.0357,23.0357,23.0193,23.0248,7000.0
2010-01-27 14:00:00,42.2,42.21,42.17,42.21,21000.0,23.0139,23.0193,22.9975,23.0193,21000.0
2010-01-27 14:05:00,42.21,42.23,42.13,42.13,17400.0,23.0193,23.0302,22.9757,22.9757,17400.0
2010-01-27 14:10:00,42.13,42.16,42.12,42.16,13400.0,22.9757,22.9921,22.9703,22.9921,13400.0
2010-01-27 14:15:00,42.13,42.22,42.02,42.18,86200.0,22.9757,23.0248,22.9157,23.003,86200.0
2010-01-27 14:20:00,42.18,42.35,42.17,42.29,97500.0,23.003,23.0957,22.9975,23.063,97500.0
2010-01-27 14:25:00,42.29,42.33,42.2,42.22,74900.0,23.063,23.0848,23.0139,23.0248,74900.0
2010-01-27 14:30:00,42.22,42.23,42.11,42.14,25900.0,23.0248,23.0302,22.9648,22.9812,25900.0
2010-01-27 14:35:00,42.15,42.32,42.15,42.3,50700.0,22.9866,23.0793,22.9866,23.0684,50700.0
2010-01-27 14:40:00,42.32,42.59,42.32,42.48,73100.0,23.0793,23.2266,23.0793,23.1666,73100.0
2010-01-27 14:45:00,42.48,42.48,42.4,42.43,51100.0,23.1666,23.1666,23.123,23.1393,51100.0
2010-01-27 14:50:00,42.43,42.44,42.31,42.37,61100.0,23.1393,23.1448,23.0739,23.1066,61100.0
2010-01-27 14:55:00,42.38,42.42,42.34,42.42,72000.0,23.112,23.1339,23.0902,23.1339,72000.0
2010-01-27 15:00:00,42.42,42.47,42.39,42.41,74900.0,23.1339,23.1611,23.1175,23.1284,74900.0
2010-01-27 15:05:00,42.4,42.44,42.35,42.39,57800.0,23.123,23.1448,23.0957,23.1175,57800.0
2010-01-27 15:10:00,42.4,42.4,42.28,42.34,62500.0,23.123,23.123,23.0575,23.0902,62500.0
2010-01-27 15:15:00,42.35,42.36,42.27,42.3,52500.0,23.0957,23.1011,23.0521,23.0684,52500.0
2010-01-27 15:20:00,42.31,42.42,42.3,42.4,64400.0,23.0739,23.1339,23.0684,23.123,64400.0
2010-01-27 15:25:00,42.43,42.6,42.41,42.59,88800.0,23.1393,23.232,23.1284,23.2266,88800.0
2010-01-27 15:30:00,42.59,42.73,42.59,42.71,93800.0,23.2266,23.3029,23.2266,23.292,93800.0
2010-01-27 15:35:00,42.71,42.8,42.68,42.77,58500.0,23.292,23.3411,23.2757,23.3247,58500.0
2010-01-27 15:40:00,42.78,42.94,42.78,42.93,83700.0,23.3302,23.4174,23.3302,23.412,83700.0
2010-01-27 15:45:00,42.91,42.94,42.84,42.87,84300.0,23.4011,23.4174,23.3629,23.3793,84300.0
2010-01-27 15:50:00,42.87,42.9,42.84,42.87,65900.0,23.3793,23.3956,23.3629,23.3793,65900.0
2010-01-27 15:55:00,42.85,42.91,42.85,42.86,49000.0,23.3684,23.4011,23.3684,23.3738,49000.0
2010-01-28 09:30:00,43.21,43.23,42.92,42.93,53900.0,23.5647,23.5756,23.4065,23.412,53900.0
2010-01-28 09:35:00,42.91,42.94,42.84,42.87,34600.0,23.4011,23.4174,23.3629,23.3793,34600.0
2010-01-28 09:40:00,42.87,42.87,42.77,42.79,36000.0,23.3793,23.3793,23.3247,23.3356,36000.0
2010-01-28 09:45:00,42.79,42.91,42.79,42.83,36100.0,23.3356,23.4011,23.3356,23.3575,36100.0
2010-01-28 09:50:00,42.83,42.9,42.76,42.77,34400.0,23.3575,23.3956,23.3193,23.3247,34400.0
2010-01-28 09:55:00,42.77,42.8,42.67,42.76,55200.0,23.3247,23.3411,23.2702,23.3193,55200.0
2010-01-28 10:00:00,42.76,42.77,42.65,42.66,45000.0,23.3193,23.3247,23.2593,23.2647,45000.0
2010-01-28 10:05:00,42.65,42.65,42.57,42.57,45900.0,23.2593,23.2593,23.2157,23.2157,45900.0
2010-01-28 10:10:00,42.57,42.58,42.48,42.51,51300.0,23.2157,23.2211,23.1666,23.1829,51300.0
2010-01-28 10:15:00,42.51,42.52,42.43,42.47,85200.0,23.1829,23.1884,23.1393,23.1611,85200.0
2010-01-28 10:20:00,42.48,42.48,42.4,42.44,50600.0,23.1666,23.1666,23.123,23.1448,50600.0
2010-01-28 10:25:00,42.44,42.5,42.42,42.49,42900.0,23.1448,23.1775,23.1339,23.172,42900.0
2010-01-28 10:30:00,42.48,42.5,42.45,42.5,14200.0,23.1666,23.1775,23.1502,23.1775,14200.0
2010-01-28 10:35:00,42.5,42.68,42.5,42.65,78300.0,23.1775,23.2757,23.1775,23.2593,78300.0
2010-01-28 10:40:00,42.66,42.67,42.59,42.6,29800.0,23.2647,23.2702,23.2266,23.232,29800.0
2010-01-28 10:45:00,42.6,42.65,42.51,42.53,34000.0,23.232,23.2593,23.1829,23.1939,34000.0
2010-01-28 10:50:00,42.52,42.6,42.5,42.59,54700.0,23.1884,23.232,23.1775,23.2266,54700.0
2010-01-28 10:55:00,42.58,42.64,42.57,42.62,35000.0,23.2211,23.2538,23.2157,23.2429,35000.0
2010-01-28 11:00:00,42.62,42.67,42.53,42.53,49300.0,23.2429,23.2702,23.1939,23.1939,49300.0
2010-01-28 11:05:00,42.52,42.55,42.49,42.51,43000.0,23.1884,23.2048,23.172,23.1829,43000.0
2010-01-28 11:10:00,42.52,42.6,42.49,42.58,59700.0,23.1884,23.232,23.172,23.2211,59700.0
2010-01-28 11:15:00,42.56,42.59,42.51,42.51,39700.0,23.2102,23.2266,23.1829,23.1829,39700.0
2010-01-28 11:20:00,42.51,42.51,42.44,42.48,16500.0,23.1829,23.1829,23.1448,23.1666,16500.0
2010-01-28 11:25:00,42.47,42.49,42.41,42.42,37600.0,23.1611,23.172,23.1284,23.1339,37600.0
2010-01-28 11:30:00,42.42,42.42,42.17,42.17,67200.0,23.1339,23.1339,22.9975,22.9975,67200.0
2010-01-28 11:35:00,42.16,42.26,42.1,42.26,58700.0,22.9921,23.0466,22.9593,23.0466,58700.0
2010-01-28 11:40:00,42.27,42.3,42.24,42.26,29800.0,23.0521,23.0684,23.0357,23.0466,29800.0
2010-01-28 11:45:00,42.25,42.27,42.18,42.25,71500.0,23.0412,23.0521,23.003,23.0412,71500.0
2010-01-28 11:50:00,42.26,42.36,42.24,42.34,41800.0,23.0466,23.1011,23.0357,23.0902,41800.0
2010-01-28 11:55:00,42.35,42.41,42.35,42.37,24100.0,23.0957,23.1284,23.0957,23.1066,24100.0
2010-01-28 12:00:00,42.37,42.38,42.29,42.32,21000.0,23.1066,23.112,23.063,23.0793,21000.0
2010-01-28 12:05:00,42.32,42.33,42.3,42.32,20200.0,23.0793,23.0848,23.0684,23.0793,20200.0
2010-01-28 12:10:00,42.33,42.34,42.29,42.3,32200.0,23.0848,23.0902,23.063,23.0684,32200.0
2010-01-28 12:15:00,42.31,42.31,42.28,42.29,9400.0,23.0739,23.0739,23.0575,23.063,9400.0
2010-01-28 12:20:00,42.28,42.28,42.21,42.24,51900.0,23.0575,23.0575,23.0193,23.0357,51900.0
2010-01-28 12:25:00,42.23,42.3,42.22,42.29,28200.0,23.0302,23.0684,23.0248,23.063,28200.0
2010-01-28 12:30:00,42.28,42.36,42.28,42.35,16100.0,23.0575,23.1011,23.0575,23.0957,16100.0
2010-01-28 12:35:00,42.33,42.45,42.29,42.45,29600.0,23.0848,23.1502,23.063,23.1502,29600.0
2010-01-28 12:40:00,42.46,42.47,42.37,42.37,31900.0,23.1557,23.1611,23.1066,23.1066,31900.0
2010-01-28 12:45:00,42.38,42.5,42.37,42.49,27600.0,23.112,23.1775,23.1066,23.172,27600.0
2010-01-28 12:50:00,42.5,42.57,42.5,42.56,41700.0,23.1775,23.2157,23.1775,23.2102,41700.0
2010-01-28 12:55:00,42.55,42.56,42.52,42.55,25800.0,23.2048,23.2102,23.1884,23.2048,25800.0
2010-01-28 13:00:00,42.56,42.57,42.43,42.45,34600.0,23.2102,23.2157,23.1393,23.1502,34600.0
2010-01-28 13:05:00,42.46,42.52,42.43,42.48,23500.0,23.1557,23.1884,23.1393,23.1666,23500.0
2010-01-28 13:10:00,42.49,42.49,42.45,42.46,21400.0,23.172,23.172,23.1502,23.1557,21400.0
2010-01-28 13:15:00,42.45,42.48,42.41,42.45,21700.0,23.1502,23.1666,23.1284,23.1502,21700.0
2010-01-28 13:20:00,42.45,42.51,42.44,42.49,28200.0,23.1502,23.1829,23.1448,23.172,28200.0
2010-01-28 13:25:00,42.49,42.53,42.47,42.53,30400.0,23.172,23.1939,23.1611,23.1939,30400.0
2010-01-28 13:30:00,42.52,42.63,42.52,42.56,51000.0,23.1884,23.2484,23.1884,23.2102,51000.0
2010-01-28 13:35:00,42.57,42.58,42.5,42.55,36500.0,23.2157,23.2211,23.1775,23.2048,36500.0
2010-01-28 13:40:00,42.56,42.61,42.55,42.59,40300.0,23.2102,23.2375,23.2048,23.2266,40300.0
2010-01-28 13:45:00,42.6,42.64,42.56,42.61,52000.0,23.232,23.2538,23.2102,23.2375,52000.0
2010-01-28 13:50:00,42.62,42.71,42.6,42.62,46800.0,23.2429,23.292,23.232,23.2429,46800.0
2010-01-28 13:55:00,42.61,42.61,42.54,42.56,31600.0,23.2375,23.2375,23.1993,23.2102,31600.0
2010-01-28 14:00:00,42.57,42.62,42.55,42.57,37300.0,23.2157,23.2429,23.2048,23.2157,37300.0
2010-01-28 14:05:00,42.58,42.64,42.55,42.62,70200.0,23.2211,23.2538,23.2048,23.2429,70200.0
2010-01-28 14:10:00,42.63,42.64,42.56,42.6,51600.0,23.2484,23.2538,23.2102,23.232,51600.0
2010-01-28 14:15:00,42.6,42.6,42.51,42.55,29400.0,23.232,23.232,23.1829,23.2048,29400.0
2010-01-28 14:20:00,42.55,42.6,42.54,42.55,33100.0,23.2048,23.232,23.1993,23.2048,33100.0
2010-01-28 14:25:00,42.55,42.6,42.55,42.59,36200.0,23.2048,23.232,23.2048,23.2266,36200.0
2010-01-28 14:30:00,42.58,42.58,42.49,42.53,39600.0,23.2211,23.2211,23.172,23.1939,39600.0
2010-01-28 14:35:00,42.53,42.54,42.44,42.5,75200.0,23.1939,23.1993,23.1448,23.1775,75200.0
2010-01-28 14:40:00,42.5,42.54,42.45,42.48,44800.0,23.1775,23.1993,23.1502,23.1666,44800.0
2010-01-28 14:45:00,42.49,42.53,42.46,42.53,50300.0,23.172,23.1939,23.1557,23.1939,50300.0
2010-01-28 14:50:00,42.55,42.58,42.52,42.56,27600.0,23.2048,23.2211,23.1884,23.2102,27600.0
2010-01-28 14:55:00,42.57,42.59,42.52,42.53,34900.0,23.2157,23.2266,23.1884,23.1939,34900.0
2010-01-28 15:00:00,42.53,42.61,42.51,42.61,35800.0,23.1939,23.2375,23.1829,23.2375,35800.0
2010-01-28 15:05:00,42.6,42.68,42.6,42.64,61000.0,23.232,23.2757,23.232,23.2538,61000.0
2010-01-28 15:10:00,42.64,42.68,42.52,42.53,48400.0,23.2538,23.2757,23.1884,23.1939,48400.0
2010-01-28 15:15:00,42.52,42.57,42.5,42.56,47600.0,23.1884,23.2157,23.1775,23.2102,47600.0
2010-01-28 15:20:00,42.56,42.66,42.54,42.66,79700.0,23.2102,23.2647,23.1993,23.2647,79700.0
2010-01-28 15:25:00,42.67,42.68,42.52,42.56,62000.0,23.2702,23.2757,23.1884,23.2102,62000.0
2010-01-28 15:30:00,42.55,42.65,42.54,42.65,49900.0,23.2048,23.2593,23.1993,23.2593,49900.0
2010-01-28 15:35:00,42.64,42.76,42.6,42.76,67400.0,23.2538,23.3193,23.232,23.3193,67400.0
2010-01-28 15:40:00,42.76,42.81,42.61,42.63,255200.0,23.3193,23.3465,23.2375,23.2484,255200.0
2010-01-28 15:45:00,42.65,42.66,42.57,42.59,74900.0,23.2593,23.2647,23.2157,23.2266,74900.0
2010-01-28 15:50:00,42.58,42.62,42.53,42.54,144300.0,23.2211,23.2429,23.1939,23.1993,144300.0
2010-01-28 15:55:00,42.54,42.56,42.46,42.51,99000.0,23.1993,23.2102,23.1557,23.1829,99000.0
2010-01-29 09:30:00,42.82,42.82,42.57,42.6,106500.0,23.352,23.352,23.2157,23.232,106500.0
2010-01-29 09:35:00,42.6,42.81,42.58,42.7,53400.0,23.232,23.3465,23.2211,23.2866,53400.0
2010-01-29 09:40:00,42.66,42.73,42.54,42.67,54500.0,23.2647,23.3029,23.1993,23.2702,54500.0
2010-01-29 09:45:00,42.67,42.83,42.66,42.73,63200.0,23.2702,23.3575,23.2647,23.3029,63200.0
2010-01-29 09:50:00,42.73,42.76,42.63,42.67,45700.0,23.3029,23.3193,23.2484,23.2702,45700.0
2010-01-29 09:55:00,42.65,42.78,42.59,42.78,57500.0,23.2593,23.3302,23.2266,23.3302,57500.0
2010-01-29 10:00:00,42.78,42.9,42.78,42.9,77600.0,23.3302,23.3956,23.3302,23.3956,77600.0
2010-01-29 10:05:00,42.9,42.93,42.85,42.85,42400.0,23.3956,23.412,23.3684,23.3684,42400.0
2010-01-29 10:10:00,42.86,42.89,42.84,42.89,59000.0,23.3738,23.3902,23.3629,23.3902,59000.0
2010-01-29 10:15:00,42.87,43.02,42.87,42.97,28600.0,23.3793,23.4611,23.3793,23.4338,28600.0
2010-01-29 10:20:00,42.96,43.11,42.9,43.07,54200.0,23.4284,23.5102,23.3956,23.4883,54200.0
2010-01-29 10:25:00,43.07,43.14,43.05,43.14,67000.0,23.4883,23.5265,23.4774,23.5265,67000.0
2010-01-29 10:30:00,43.15,43.18,43.07,43.07,64200.0,23.532,23.5483,23.4883,23.4883,64200.0
2010-01-29 10:35:00,43.07,43.1,43.05,43.07,45000.0,23.4883,23.5047,23.4774,23.4883,45000.0
2010-01-29 10:40:00,43.06,43.08,43.01,43.01,43000.0,23.4829,23.4938,23.4556,23.4556,43000.0
2010-01-29 10:45:00,43.0,43.04,42.98,43.03,18100.0,23.4502,23.472,23.4393,23.4665,18100.0
2010-01-29 10:50:00,43.04,43.08,43.03,43.08,26400.0,23.472,23.4938,23.4665,23.4938,26400.0
2010-01-29 10:55:00,43.09,43.09,42.95,42.97,93600.0,23.4992,23.4992,23.4229,23.4338,93600.0
2010-01-29 11:00:00,42.96,42.99,42.91,42.96,53300.0,23.4284,23.4447,23.4011,23.4284,53300.0
2010-01-29 11:05:00,42.96,42.98,42.89,42.91,49100.0,23.4284,23.4393,23.3902,23.4011,49100.0
2010-01-29 11:10:00,42.9,42.94,42.83,42.84,37300.0,23.3956,23.4174,23.3575,23.3629,37300.0
2010-01-29 11:15:00,42.86,42.92,42.81,42.84,44200.0,23.3738,23.4065,23.3465,23.3629,44200.0
2010-01-29 11:20:00,42.84,42.88,42.75,42.88,69600.0,23.3629,23.3847,23.3138,23.3847,69600.0
2010-01-29 11:25:00,42.86,42.88,42.8,42.8,41800.0,23.3738,23.3847,23.3411,23.3411,41800.0
2010-01-29 11:30:00,42.79,42.82,42.69,42.69,61300.0,23.3356,23.352,23.2811,23.2811,61300.0
2010-01-29 11:35:00,42.7,42.81,42.7,42.81,34200.0,23.2866,23.3465,23.2866,23.3465,34200.0
2010-01-29 11:40:00,42.83,42.88,42.81,42.86,39500.0,23.3575,23.3847,23.3465,23.3738,39500.0
2010-01-29 11:45:00,42.86,42.9,42.83,42.85,50200.0,23.3738,23.3956,23.3575,23.3684,50200.0
2010-01-29 11:50:00,42.86,42.91,42.83,42.89,30600.0,23.3738,23.4011,23.3575,23.3902,30600.0
2010-01-29 11:55:00,42.89,42.93,42.82,42.83,36900.0,23.3902,23.412,23.352,23.3575,36900.0
2010-01-29 12:00:00,42.81,42.85,42.77,42.77,55900.0,23.3465,23.3684,23.3247,23.3247,55900.0
2010-01-29 12:05:00,42.77,42.77,42.69,42.72,39700.0,23.3247,23.3247,23.2811,23.2975,39700.0
2010-01-29 12:10:00,42.71,42.82,42.7,42.79,31300.0,23.292,23.352,23.2866,23.3356,31300.0
2010-01-29 12:15:00,42.78,42.87,42.77,42.85,21200.0,23.3302,23.3793,23.3247,23.3684,21200.0
2010-01-29 12:20:00,42.85,42.88,42.8,42.81,40300.0,23.3684,23.3847,23.3411,23.3465,40300.0
2010-01-29 12:25:00,42.81,42.87,42.8,42.81,19600.0,23.3465,23.3793,23.3411,23.3465,19600.0
2010-01-29 12:30:00,42.81,42.83,42.76,42.78,30600.0,23.3465,23.3575,23.3193,23.3302,30600.0
2010-01-29 12:35:00,42.78,42.85,42.78,42.84,37600.0,23.3302,23.3684,23.3302,23.3629,37600.0
2010-01-29 12:40:00,42.83,42.84,42.75,42.76,22500.0,23.3575,23.3629,23.3138,23.3193,22500.0
2010-01-29 12:45:00,42.77,42.82,42.73,42.81,25400.0,23.3247,23.352,23.3029,23.3465,25400.0
2010-01-29 12:50:00,42.81,42.93,42.81,42.91,30500.0,23.3465,23.412,23.3465,23.4011,30500.0
2010-01-29 12:55:00,42.89,42.92,42.84,42.9,24400.0,23.3902,23.4065,23.3629,23.3956,24400.0
2010-01-29 13:00:00,42.91,42.91,42.81,42.84,44300.0,23.4011,23.4011,23.3465,23.3629,44300.0
2010-01-29 13:05:00,42.84,42.9,42.82,42.87,48200.0,23.3629,23.3956,23.352,23.3793,48200.0
2010-01-29 13:10:00,42.85,42.91,42.84,42.89,20900.0,23.3684,23.4011,23.3629,23.3902,20900.0
2010-01-29 13:15:00,42.89,42.95,42.89,42.95,25700.0,23.3902,23.4229,23.3902,23.4229,25700.0
2010-01-29 13:20:00,42.94,42.97,42.93,42.94,19100.0,23.4174,23.4338,23.412,23.4174,19100.0
2010-01-29 13:25:00,42.94,42.94,42.9,42.91,13900.0,23.4174,23.4174,23.3956,23.4011,13900.0
2010-01-29 13:30:00,42.91,42.92,42.87,42.91,37300.0,23.4011,23.4065,23.3793,23.4011,37300.0
2010-01-29 13:35:00,42.9,42.99,42.89,42.93,68700.0,23.3956,23.4447,23.3902,23.412,68700.0
2010-01-29 13:40:00,42.94,42.94,42.84,42.84,15800.0,23.4174,23.4174,23.3629,23.3629,15800.0
2010-01-29 13:45:00,42.85,42.85,42.78,42.78,57700.0,23.3684,23.3684,23.3302,23.3302,57700.0
2010-01-29 13:50:00,42.78,42.82,42.77,42.8,25500.0,23.3302,23.352,23.3247,23.3411,25500.0
2010-01-29 13:55:00,42.79,42.9,42.78,42.9,34000.0,23.3356,23.3956,23.3302,23.3956,34000.0
2010-01-29 14:00:00,42.89,42.89,42.84,42.87,65500.0,23.3902,23.3902,23.3629,23.3793,65500.0
2010-01-29 14:05:00,42.88,42.89,42.83,42.87,38400.0,23.3847,23.3902,23.3575,23.3793,38400.0
2010-01-29 14:10:00,42.87,42.88,42.83,42.88,59200.0,23.3793,23.3847,23.3575,23.3847,59200.0
2010-01-29 14:15:00,42.88,42.88,42.78,42.82,48500.0,23.3847,23.3847,23.3302,23.352,48500.0
2010-01-29 14:20:00,42.85,42.87,42.79,42.8,68300.0,23.3684,23.3793,23.3356,23.3411,68300.0
2010-01-29 14:25:00,42.8,42.85,42.8,42.82,40000.0,23.3411,23.3684,23.3411,23.352,40000.0
2010-01-29 14:30:00,42.82,42.82,42.7,42.72,34900.0,23.352,23.352,23.2866,23.2975,34900.0
2010-01-29 14:35:00,42.73,42.77,42.72,42.77,43300.0,23.3029,23.3247,23.2975,23.3247,43300.0
2010-01-29 14:40:00,42.78,42.78,42.7,42.72,53600.0,23.3302,23.3302,23.2866,23.2975,53600.0
2010-01-29 14:45:00,42.71,42.72,42.62,42.62,51900.0,23.292,23.2975,23.2429,23.2429,51900.0
2010-01-29 14:50:00,42.6,42.62,42.54,42.55,41300.0,23.232,23.2429,23.1993,23.2048,41300.0
2010-01-29 14:55:00,42.54,42.55,42.41,42.49,53200.0,23.1993,23.2048,23.1284,23.172,53200.0
2010-01-29 15:00:00,42.49,42.57,42.47,42.57,33100.0,23.172,23.2157,23.1611,23.2157,33100.0
2010-01-29 15:05:00,42.57,42.57,42.51,42.51,32000.0,23.2157,23.2157,23.1829,23.1829,32000.0
2010-01-29 15:10:00,42.51,42.52,42.29,42.3,62000.0,23.1829,23.1884,23.063,23.0684,62000.0
2010-01-29 15:15:00,42.3,42.3,42.11,42.11,94100.0,23.0684,23.0684,22.9648,22.9648,94100.0
2010-01-29 15:20:00,42.13,42.19,42.09,42.11,68300.0,22.9757,23.0084,22.9539,22.9648,68300.0
2010-01-29 15:25:00,42.1,42.17,42.07,42.16,92100.0,22.9593,22.9975,22.943,22.9921,92100.0
2010-01-29 15:30:00,42.15,42.15,41.98,42.1,156100.0,22.9866,22.9866,22.8939,22.9593,156100.0
2010-01-29 15:35:00,42.1,42.26,42.09,42.26,93000.0,22.9593,23.0466,22.9539,23.0466,93000.0
2010-01-29 15:40:00,42.27,42.35,42.23,42.34,82000.0,23.0521,23.0957,23.0302,23.0902,82000.0
2010-01-29 15:45:00,42.34,42.35,42.24,42.25,75900.0,23.0902,23.0957,23.0357,23.0412,75900.0
2010-01-29 15:50:00,42.25,42.42,42.25,42.41,113300.0,23.0412,23.1339,23.0412,23.1284,113300.0
2010-01-29 15:55:00,42.4,42.4,42.25,42.25,124200.0,23.123,23.123,23.0412,23.0412,124200.0
2010-02-01 09:30:00,42.56,42.65,42.49,42.59,69800.0,23.2102,23.2593,23.172,23.2266,69800.0
2010-02-01 09:35:00,42.61,42.7,42.58,42.67,54700.0,23.2375,23.2866,23.2211,23.2702,54700.0
2010-02-01 09:40:00,42.68,42.76,42.66,42.75,71600.0,23.2757,23.3193,23.2647,23.3138,71600.0
2010-02-01 09:45:00,42.75,42.94,42.75,42.94,50800.0,23.3138,23.4174,23.3138,23.4174,50800.0
2010-02-01 09:50:00,42.94,42.95,42.86,42.87,65200.0,23.4174,23.4229,23.3738,23.3793,65200.0
2010-02-01 09:55:00,42.86,42.87,42.76,42.77,27800.0,23.3738,23.3793,23.3193,23.3247,27800.0
2010-02-01 10:00:00,42.78,42.84,42.73,42.74,68300.0,23.3302,23.3629,23.3029,23.3084,68300.0
2010-02-01 10:05:00,42.74,42.76,42.66,42.76,49800.0,23.3084,23.3193,23.2647,23.3193,49800.0
2010-02-01 10:10:00,42.77,42.85,42.75,42.81,57400.0,23.3247,23.3684,23.3138,23.3465,57400.0
2010-02-01 10:15:00,42.82,42.85,42.79,42.81,46600.0,23.352,23.3684,23.3356,23.3465,46600.0
2010-02-01 10:20:00,42.82,42.9,42.79,42.9,54700.0,23.352,23.3956,23.3356,23.3956,54700.0
2010-02-01 10:25:00,42.89,42.94,42.87,42.89,31600.0,23.3902,23.4174,23.3793,23.3902,31600.0
2010-02-01 10:30:00,42.9,42.92,42.86,42.91,49900.0,23.3956,23.4065,23.3738,23.4011,49900.0
2010-02-01 10:35:00,42.9,42.98,42.89,42.92,45700.0,23.3956,23.4393,23.3902,23.4065,45700.0
2010-02-01 10:40:00,42.92,42.92,42.81,42.85,55200.0,23.4065,23.4065,23.3465,23.3684,55200.0
2010-02-01 10:45:00,42.85,42.9,42.85,42.88,35000.0,23.3684,23.3956,23.3684,23.3847,35000.0
2010-02-01 10:50:00,42.88,42.96,42.88,42.94,33600.0,23.3847,23.4284,23.3847,23.4174,33600.0
2010-02-01 10:55:00,42.93,42.94,42.8,42.8,61700.0,23.412,23.4174,23.3411,23.3411,61700.0
2010-02-01 11:00:00,42.8,42.86,42.77,42.86,39100.0,23.3411,23.3738,23.3247,23.3738,39100.0
2010-02-01 11:05:00,42.86,42.94,42.84,42.94,28100.0,23.3738,23.4174,23.3629,23.4174,28100.0
2010-02-01 11:10:00,42.93,42.97,42.91,42.95,39100.0,23.412,23.4338,23.4011,23.4229,39100.0
2010-02-01 11:15:00,42.96,43.0,42.93,43.0,27700.0,23.4284,23.4502,23.412,23.4502,27700.0
2010-02-01 11:20:00,43.0,43.1,42.99,43.04,30000.0,23.4502,23.5047,23.4447,23.472,30000.0
2010-02-01 11:25:00,43.04,43.1,43.03,43.09,28800.0,23.472,23.5047,23.4665,23.4992,28800.0
2010-02-01 11:30:00,43.09,43.1,43.06,43.07,23500.0,23.4992,23.5047,23.4829,23.4883,23500.0
2010-02-01 11:35:00,43.07,43.08,43.03,43.03,10600.0,23.4883,23.4938,23.4665,23.4665,10600.0
2010-02-01 11:40:00,43.03,43.03,43.0,43.01,14300.0,23.4665,23.4665,23.4502,23.4556,14300.0
2010-02-01 11:45:00,43.01,43.01,42.98,42.99,23200.0,23.4556,23.4556,23.4393,23.4447,23200.0
2010-02-01 11:50:00,43.0,43.0,42.94,42.95,26600.0,23.4502,23.4502,23.4174,23.4229,26600.0
2010-02-01 11:55:00,42.94,42.94,42.77,42.78,50300.0,23.4174,23.4174,23.3247,23.3302,50300.0
2010-02-01 12:00:00,42.78,42.92,42.78,42.91,26500.0,23.3302,23.4065,23.3302,23.4011,26500.0
2010-02-01 12:05:00,42.92,42.98,42.91,42.92,40100.0,23.4065,23.4393,23.4011,23.4065,40100.0
2010-02-01 12:10:00,42.91,42.93,42.86,42.93,19100.0,23.4011,23.412,23.3738,23.412,19100.0
2010-02-01 12:15:00,42.93,42.94,42.87,42.94,24900.0,23.412,23.4174,23.3793,23.4174,24900.0
2010-02-01 12:20:00,42.93,42.95,42.92,42.92,13600.0,23.412,23.4229,23.4065,23.4065,13600.0
2010-02-01 12:25:00,42.94,42.96,42.92,42.93,21000.0,23.4174,23.4284,23.4065,23.412,21000.0
2010-02-01 12:30:00,42.94,42.99,42.93,42.97,24300.0,23.4174,23.4447,23.412,23.4338,24300.0
2010-02-01 12:35:00,42.97,42.99,42.93,42.94,23100.0,23.4338,23.4447,23.412,23.4174,23100.0
2010-02-01 12:40:00,42.92,43.0,42.9,43.0,27900.0,23.4065,23.4502,23.3956,23.4502,27900.0
2010-02-01 12:45:00,43.0,43.01,42.95,43.0,31200.0,23.4502,23.4556,23.4229,23.4502,31200.0
2010-02-01 12:50:00,43.01,43.02,42.97,42.99,25700.0,23.4556,23.4611,23.4338,23.4447,25700.0
2010-02-01 12:55:00,42.98,42.98,42.93,42.93,19800.0,23.4393,23.4393,23.412,23.412,19800.0
2010-02-01 13:00:00,42.92,42.93,42.89,42.92,13200.0,23.4065,23.412,23.3902,23.4065,13200.0
2010-02-01 13:05:00,42.91,42.96,42.9,42.96,14000.0,23.4011,23.4284,23.3956,23.4284,14000.0
2010-02-01 13:10:00,42.95,42.96,42.9,42.91,11300.0,23.4229,23.4284,23.3956,23.4011,11300.0
2010-02-01 13:15:00,42.91,42.95,42.88,42.94,22200.0,23.4011,23.4229,23.3847,23.4174,22200.0
2010-02-01 13:20:00,42.95,43.0,42.95,42.99,14400.0,23.4229,23.4502,23.4229,23.4447,14400.0
2010-02-01 13:25:00,42.99,42.99,42.96,42.97,16900.0,23.4447,23.4447,23.4284,23.4338,16900.0
2010-02-01 13:30:00,42.97,42.99,42.96,42.98,11800.0,23.4338,23.4447,23.4284,23.4393,11800.0
2010-02-01 13:35:00,42.98,42.99,42.95,42.96,23100.0,23.4393,23.4447,23.4229,23.4284,23100.0
2010-02-01 13:40:00,42.97,42.98,42.92,42.92,17100.0,23.4338,23.4393,23.4065,23.4065,17100.0
2010-02-01 13:45:00,42.92,42.94,42.88,42.94,20000.0,23.4065,23.4174,23.3847,23.4174,20000.0
2010-02-01 13:50:00,42.93,42.94,42.91,42.93,13400.0,23.412,23.4174,23.4011,23.412,13400.0
2010-02-01 13:55:00,42.92,42.93,42.89,42.91,19800.0,23.4065,23.412,23.3902,23.4011,19800.0
2010-02-01 14:00:00,42.91,42.92,42.83,42.83,29900.0,23.4011,23.4065,23.3575,23.3575,29900.0
2010-02-01 14:05:00,42.82,42.86,42.8,42.85,33500.0,23.352,23.3738,23.3411,23.3684,33500.0
2010-02-01 14:10:00,42.84,42.85,42.76,42.76,35300.0,23.3629,23.3684,23.3193,23.3193,35300.0
2010-02-01 14:15:00,42.77,42.88,42.75,42.86,43800.0,23.3247,23.3847,23.3138,23.3738,43800.0
2010-02-01 14:20:00,42.87,42.87,42.77,42.78,21200.0,23.3793,23.3793,23.3247,23.3302,21200.0
2010-02-01 14:25:00,42.79,42.82,42.77,42.82,11100.0,23.3356,23.352,23.3247,23.352,11100.0
2010-02-01 14:30:00,42.83,42.88,42.8,42.8,27700.0,23.3575,23.3847,23.3411,23.3411,27700.0
2010-02-01 14:35:00,42.81,42.86,42.8,42.86,37000.0,23.3465,23.3738,23.3411,23.3738,37000.0
2010-02-01 14:40:00,42.87,42.9,42.85,42.9,40100.0,23.3793,23.3956,23.3684,23.3956,40100.0
2010-02-01 14:45:00,42.91,42.94,42.85,42.85,24700.0,23.4011,23.4174,23.3684,23.3684,24700.0
2010-02-01 14:50:00,42.86,42.86,42.8,42.85,39600.0,23.3738,23.3738,23.3411,23.3684,39600.0
2010-02-01 14:55:00,42.85,42.85,42.76,42.77,32100.0,23.3684,23.3684,23.3193,23.3247,32100.0
2010-02-01 15:00:00,42.78,42.84,42.76,42.77,63800.0,23.3302,23.3629,23.3193,23.3247,63800.0
2010-02-01 15:05:00,42.78,42.8,42.74,42.78,37500.0,23.3302,23.3411,23.3084,23.3302,37500.0
2010-02-01 15:10:00,42.77,42.9,42.77,42.89,44500.0,23.3247,23.3956,23.3247,23.3902,44500.0
2010-02-01 15:15:00,42.89,42.9,42.84,42.85,29200.0,23.3902,23.3956,23.3629,23.3684,29200.0
2010-02-01 15:20:00,42.86,42.92,42.85,42.89,27700.0,23.3738,23.4065,23.3684,23.3902,27700.0
2010-02-01 15:25:00,42.89,42.97,42.89,42.96,73200.0,23.3902,23.4338,23.3902,23.4284,73200.0
2010-02-01 15:30:00,42.97,43.0,42.95,42.95,26000.0,23.4338,23.4502,23.4229,23.4229,26000.0
2010-02-01 15:35:00,42.95,42.97,42.88,42.9,53100.0,23.4229,23.4338,23.3847,23.3956,53100.0
2010-02-01 15:40:00,42.9,42.96,42.89,42.91,42400.0,23.3956,23.4284,23.3902,23.4011,42400.0
2010-02-01 15:45:00,42.92,42.94,42.91,42.93,35800.0,23.4065,23.4174,23.4011,23.412,35800.0
2010-02-01 15:50:00,42.93,42.95,42.89,42.93,59500.0,23.412,23.4229,23.3902,23.412,59500.0
2010-02-01 15:55:00,42.92,43.05,42.92,43.04,118200.0,23.4065,23.4774,23.4065,23.472,118200.0
2010-02-02 09:30:00,43.17,43.18,42.8,42.87,77100.0,23.5429,23.5483,23.3411,23.3793,77100.0
2010-02-02 09:35:00,42.87,42.98,42.83,42.86,62200.0,23.3793,23.4393,23.3575,23.3738,62200.0
2010-02-02 09:40:00,42.88,42.88,42.68,42.72,59000.0,23.3847,23.3847,23.2757,23.2975,59000.0
2010-02-02 09:45:00,42.71,42.86,42.7,42.84,39000.0,23.292,23.3738,23.2866,23.3629,39000.0
2010-02-02 09:50:00,42.84,42.93,42.84,42.89,32900.0,23.3629,23.412,23.3629,23.3902,32900.0
2010-02-02 09:55:00,42.9,42.92,42.74,42.81,40400.0,23.3956,23.4065,23.3084,23.3465,40400.0
2010-02-02 10:00:00,42.8,42.88,42.7,42.72,61100.0,23.3411,23.3847,23.2866,23.2975,61100.0
2010-02-02 10:05:00,42.73,42.8,42.73,42.77,50800.0,23.3029,23.3411,23.3029,23.3247,50800.0
2010-02-02 10:10:00,42.77,43.01,42.75,43.01,90500.0,23.3247,23.4556,23.3138,23.4556,90500.0
2010-02-02 10:15:00,43.02,43.09,42.98,43.05,59400.0,23.4611,23.4992,23.4393,23.4774,59400.0
2010-02-02 10:20:00,43.06,43.13,43.02,43.11,69100.0,23.4829,23.5211,23.4611,23.5102,69100.0
2010-02-02 10:25:00,43.11,43.18,43.1,43.16,48100.0,23.5102,23.5483,23.5047,23.5374,48100.0
2010-02-02 10:30:00,43.17,43.28,43.17,43.18,51200.0,23.5429,23.6029,23.5429,23.5483,51200.0
2010-02-02 10:35:00,43.2,43.25,43.19,43.22,37600.0,23.5592,23.5865,23.5538,23.5701,37600.0
2010-02-02 10:40:00,43.22,43.22,43.18,43.21,44300.0,23.5701,23.5701,23.5483,23.5647,44300.0
2010-02-02 10:45:00,43.22,43.22,43.15,43.19,31400.0,23.5701,23.5701,23.532,23.5538,31400.0
2010-02-02 10:50:00,43.17,43.3,43.16,43.27,66200.0,23.5429,23.6138,23.5374,23.5974,66200.0
2010-02-02 10:55:00,43.27,43.39,43.23,43.39,76400.0,23.5974,23.6629,23.5756,23.6629,76400.0
2010-02-02 11:00:00,43.39,43.4,43.27,43.28,42600.0,23.6629,23.6683,23.5974,23.6029,42600.0
2010-02-02 11:05:00,43.27,43.28,43.21,43.23,63000.0,23.5974,23.6029,23.5647,23.5756,63000.0
2010-02-02 11:10:00,43.23,43.24,43.15,43.18,38200.0,23.5756,23.5811,23.532,23.5483,38200.0
2010-02-02 11:15:00,43.17,43.2,43.16,43.16,37100.0,23.5429,23.5592,23.5374,23.5374,37100.0
2010-02-02 11:20:00,43.17,43.22,43.16,43.22,30700.0,23.5429,23.5701,23.5374,23.5701,30700.0
2010-02-02 11:25:00,43.22,43.26,43.21,43.25,29800.0,23.5701,23.592,23.5647,23.5865,29800.0
2010-02-02 11:30:00,43.25,43.26,43.15,43.16,41700.0,23.5865,23.592,23.532,23.5374,41700.0
2010-02-02 11:35:00,43.17,43.34,43.16,43.34,18500.0,23.5429,23.6356,23.5374,23.6356,18500.0
2010-02-02 11:40:00,43.34,43.49,43.34,43.49,47500.0,23.6356,23.7174,23.6356,23.7174,47500.0
2010-02-02 11:45:00,43.49,43.51,43.41,43.45,40000.0,23.7174,23.7283,23.6738,23.6956,40000.0
2010-02-02 11:50:00,43.44,43.46,43.43,43.44,18500.0,23.6901,23.701,23.6847,23.6901,18500.0
2010-02-02 11:55:00,43.45,43.45,43.39,43.39,44100.0,23.6956,23.6956,23.6629,23.6629,44100.0
2010-02-02 12:00:00,43.39,43.4,43.29,43.32,36700.0,23.6629,23.6683,23.6083,23.6247,36700.0
2010-02-02 12:05:00,43.32,43.37,43.29,43.34,42900.0,23.6247,23.6519,23.6083,23.6356,42900.0
2010-02-02 12:10:00,43.35,43.37,43.32,43.37,30100.0,23.641,23.6519,23.6247,23.6519,30100.0
2010-02-02 12:15:00,43.37,43.43,43.37,43.41,30500.0,23.6519,23.6847,23.6519,23.6738,30500.0
2010-02-02 12:20:00,43.44,43.51,43.44,43.47,35700.0,23.6901,23.7283,23.6901,23.7065,35700.0
2010-02-02 12:25:00,43.47,43.58,43.46,43.57,55200.0,23.7065,23.7665,23.701,23.761,55200.0
2010-02-02 12:30:00,43.56,43.56,43.49,43.49,9600.0,23.7556,23.7556,23.7174,23.7174,9600.0
2010-02-02 12:35:00,43.48,43.5,43.47,43.5,20500.0,23.7119,23.7228,23.7065,23.7228,20500.0
2010-02-02 12:40:00,43.49,43.51,43.46,43.47,7800.0,23.7174,23.7283,23.701,23.7065,7800.0
2010-02-02 12:45:00,43.48,43.48,43.37,43.38,18800.0,23.7119,23.7119,23.6519,23.6574,18800.0
2010-02-02 12:50:00,43.37,43.38,43.36,43.37,15600.0,23.6519,23.6574,23.6465,23.6519,15600.0
2010-02-02 12:55:00,43.38,43.5,43.37,43.49,11700.0,23.6574,23.7228,23.6519,23.7174,11700.0
2010-02-02 13:00:00,43.5,43.52,43.43,43.43,21800.0,23.7228,23.7337,23.6847,23.6847,21800.0
2010-02-02 13:05:00,43.42,43.44,43.39,43.44,21100.0,23.6792,23.6901,23.6629,23.6901,21100.0
2010-02-02 13:10:00,43.44,43.45,43.43,43.44,6100.0,23.6901,23.6956,23.6847,23.6901,6100.0
2010-02-02 13:15:00,43.45,43.49,43.45,43.49,9000.0,23.6956,23.7174,23.6956,23.7174,9000.0
2010-02-02 13:20:00,43.5,43.54,43.5,43.53,10400.0,23.7228,23.7447,23.7228,23.7392,10400.0
2010-02-02 13:25:00,43.52,43.54,43.5,43.54,10700.0,23.7337,23.7447,23.7228,23.7447,10700.0
2010-02-02 13:30:00,43.55,43.6,43.54,43.6,16600.0,23.7501,23.7774,23.7447,23.7774,16600.0
2010-02-02 13:35:00,43.59,43.69,43.58,43.66,37300.0,23.7719,23.8265,23.7665,23.8101,37300.0
2010-02-02 13:40:00,43.67,43.68,43.66,43.66,18300.0,23.8156,23.821,23.8101,23.8101,18300.0
2010-02-02 13:45:00,43.66,43.68,43.62,43.62,44000.0,23.8101,23.821,23.7883,23.7883,44000.0
2010-02-02 13:50:00,43.64,43.64,43.59,43.63,24300.0,23.7992,23.7992,23.7719,23.7937,24300.0
2010-02-02 13:55:00,43.62,43.63,43.56,43.57,13000.0,23.7883,23.7937,23.7556,23.761,13000.0
2010-02-02 14:00:00,43.56,43.56,43.53,43.54,7900.0,23.7556,23.7556,23.7392,23.7447,7900.0
2010-02-02 14:05:00,43.53,43.53,43.49,43.52,36100.0,23.7392,23.7392,23.7174,23.7337,36100.0
2010-02-02 14:10:00,43.53,43.57,43.52,43.54,17200.0,23.7392,23.761,23.7337,23.7447,17200.0
2010-02-02 14:15:00,43.54,43.54,43.44,43.46,28300.0,23.7447,23.7447,23.6901,23.701,28300.0
2010-02-02 14:20:00,43.45,43.59,43.45,43.59,31400.0,23.6956,23.7719,23.6956,23.7719,31400.0
2010-02-02 14:25:00,43.61,43.66,43.57,43.59,15700.0,23.7828,23.8101,23.761,23.7719,15700.0
2010-02-02 14:30:00,43.59,43.63,43.59,43.62,24700.0,23.7719,23.7937,23.7719,23.7883,24700.0
2010-02-02 14:35:00,43.61,43.64,43.58,43.64,20100.0,23.7828,23.7992,23.7665,23.7992,20100.0
2010-02-02 14:40:00,43.64,43.69,43.63,43.64,61200.0,23.7992,23.8265,23.7937,23.7992,61200.0
2010-02-02 14:45:00,43.63,43.67,43.6,43.65,66400.0,23.7937,23.8156,23.7774,23.8046,66400.0
2010-02-02 14:50:00,43.65,43.73,43.63,43.7,44300.0,23.8046,23.8483,23.7937,23.8319,44300.0
2010-02-02 14:55:00,43.71,43.76,43.68,43.75,53000.0,23.8374,23.8646,23.821,23.8592,53000.0
2010-02-02 15:00:00,43.76,43.76,43.66,43.67,47100.0,23.8646,23.8646,23.8101,23.8156,47100.0
2010-02-02 15:05:00,43.68,43.74,43.67,43.73,27700.0,23.821,23.8537,23.8156,23.8483,27700.0
2010-02-02 15:10:00,43.74,43.79,43.73,43.79,83400.0,23.8537,23.881,23.8483,23.881,83400.0
2010-02-02 15:15:00,43.8,43.84,43.76,43.83,84300.0,23.8864,23.9083,23.8646,23.9028,84300.0
2010-02-02 15:20:00,43.82,43.84,43.78,43.79,36000.0,23.8974,23.9083,23.8755,23.881,36000.0
2010-02-02 15:25:00,43.79,43.81,43.73,43.8,88500.0,23.881,23.8919,23.8483,23.8864,88500.0
2010-02-02 15:30:00,43.8,43.81,43.78,43.79,24300.0,23.8864,23.8919,23.8755,23.881,24300.0
2010-02-02 15:35:00,43.76,43.77,43.66,43.66,29200.0,23.8646,23.8701,23.8101,23.8101,29200.0
2010-02-02 15:40:00,43.66,43.69,43.57,43.63,78600.0,23.8101,23.8265,23.761,23.7937,78600.0
2010-02-02 15:45:00,43.63,43.63,43.58,43.59,41300.0,23.7937,23.7937,23.7665,23.7719,41300.0
2010-02-02 15:50:00,43.59,43.62,43.55,43.61,48600.0,23.7719,23.7883,23.7501,23.7828,48600.0
2010-02-02 15:55:00,43.6,43.68,43.6,43.64,123800.0,23.7774,23.821,23.7774,23.7992,123800.0
2010-02-03 09:30:00,43.48,43.49,43.25,43.33,67000.0,23.7119,23.7174,23.5865,23.6301,67000.0
2010-02-03 09:35:00,43.33,43.36,43.25,43.31,123000.0,23.6301,23.6465,23.5865,23.6192,123000.0
2010-02-03 09:40:00,43.31,43.43,43.28,43.29,93300.0,23.6192,23.6847,23.6029,23.6083,93300.0
2010-02-03 09:45:00,43.29,43.3,43.17,43.18,153500.0,23.6083,23.6138,23.5429,23.5483,153500.0
2010-02-03 09:50:00,43.17,43.19,43.15,43.19,57900.0,23.5429,23.5538,23.532,23.5538,57900.0
2010-02-03 09:55:00,43.19,43.23,43.17,43.18,40900.0,23.5538,23.5756,23.5429,23.5483,40900.0
2010-02-03 10:00:00,43.16,43.16,42.95,43.01,41500.0,23.5374,23.5374,23.4229,23.4556,41500.0
2010-02-03 10:05:00,43.01,43.07,42.97,43.07,32300.0,23.4556,23.4883,23.4338,23.4883,32300.0
2010-02-03 10:10:00,43.07,43.1,43.02,43.07,26900.0,23.4883,23.5047,23.4611,23.4883,26900.0
2010-02-03 10:15:00,43.08,43.1,42.97,42.97,62300.0,23.4938,23.5047,23.4338,23.4338,62300.0
2010-02-03 10:20:00,42.96,42.97,42.85,42.86,183700.0,23.4284,23.4338,23.3684,23.3738,183700.0
2010-02-03 10:25:00,42.85,42.94,42.84,42.92,42100.0,23.3684,23.4174,23.3629,23.4065,42100.0
2010-02-03 10:30:00,42.91,43.05,42.9,43.01,69800.0,23.4011,23.4774,23.3956,23.4556,69800.0
2010-02-03 10:35:00,43.02,43.03,42.83,42.88,56600.0,23.4611,23.4665,23.3575,23.3847,56600.0
2010-02-03 10:40:00,42.86,42.96,42.82,42.96,49600.0,23.3738,23.4284,23.352,23.4284,49600.0
2010-02-03 10:45:00,42.96,43.03,42.87,43.01,83700.0,23.4284,23.4665,23.3793,23.4556,83700.0
2010-02-03 10:50:00,43.01,43.02,42.86,42.88,40100.0,23.4556,23.4611,23.3738,23.3847,40100.0
2010-02-03 10:55:00,42.89,42.91,42.82,42.9,35400.0,23.3902,23.4011,23.352,23.3956,35400.0
2010-02-03 11:00:00,42.88,42.89,42.83,42.89,39100.0,23.3847,23.3902,23.3575,23.3902,39100.0
2010-02-03 11:05:00,42.85,42.99,42.84,42.98,40100.0,23.3684,23.4447,23.3629,23.4393,40100.0
2010-02-03 11:10:00,42.99,43.01,42.97,43.0,14600.0,23.4447,23.4556,23.4338,23.4502,14600.0
2010-02-03 11:15:00,43.02,43.04,42.98,42.99,20600.0,23.4611,23.472,23.4393,23.4447,20600.0
2010-02-03 11:20:00,42.99,42.99,42.88,42.88,30600.0,23.4447,23.4447,23.3847,23.3847,30600.0
2010-02-03 11:25:00,42.88,42.89,42.81,42.87,26700.0,23.3847,23.3902,23.3465,23.3793,26700.0
2010-02-03 11:30:00,42.88,42.88,42.83,42.84,17200.0,23.3847,23.3847,23.3575,23.3629,17200.0
2010-02-03 11:35:00,42.82,42.83,42.79,42.81,33000.0,23.352,23.3575,23.3356,23.3465,33000.0
2010-02-03 11:40:00,42.81,42.81,42.77,42.8,35100.0,23.3465,23.3465,23.3247,23.3411,35100.0
2010-02-03 11:45:00,42.8,42.84,42.75,42.75,21700.0,23.3411,23.3629,23.3138,23.3138,21700.0
2010-02-03 11:50:00,42.75,42.75,42.67,42.7,26700.0,23.3138,23.3138,23.2702,23.2866,26700.0
2010-02-03 11:55:00,42.7,42.76,42.68,42.74,21900.0,23.2866,23.3193,23.2757,23.3084,21900.0
2010-02-03 12:00:00,42.73,42.9,42.72,42.9,24700.0,23.3029,23.3956,23.2975,23.3956,24700.0
2010-02-03 12:05:00,42.89,42.94,42.89,42.9,22100.0,23.3902,23.4174,23.3902,23.3956,22100.0
2010-02-03 12:10:00,42.89,42.91,42.87,42.9,17100.0,23.3902,23.4011,23.3793,23.3956,17100.0
2010-02-03 12:15:00,42.91,42.91,42.86,42.89,16700.0,23.4011,23.4011,23.3738,23.3902,16700.0
2010-02-03 12:20:00,42.87,42.88,42.84,42.84,13300.0,23.3793,23.3847,23.3629,23.3629,13300.0
2010-02-03 12:25:00,42.84,42.88,42.82,42.83,30700.0,23.3629,23.3847,23.352,23.3575,30700.0
2010-02-03 12:30:00,42.85,42.9,42.85,42.9,8700.0,23.3684,23.3956,23.3684,23.3956,8700.0
2010-02-03 12:35:00,42.9,42.91,42.89,42.9,11400.0,23.3956,23.4011,23.3902,23.3956,11400.0
2010-02-03 12:40:00,42.9,42.96,42.89,42.96,36100.0,23.3956,23.4284,23.3902,23.4284,36100.0
2010-02-03 12:45:00,42.96,42.96,42.9,42.91,38900.0,23.4284,23.4284,23.3956,23.4011,38900.0
2010-02-03 12:50:00,42.9,42.9,42.79,42.83,16800.0,23.3956,23.3956,23.3356,23.3575,16800.0
2010-02-03 12:55:00,42.82,42.87,42.8,42.87,19100.0,23.352,23.3793,23.3411,23.3793,19100.0
2010-02-03 13:00:00,42.87,42.96,42.87,42.95,24000.0,23.3793,23.4284,23.3793,23.4229,24000.0
2010-02-03 13:05:00,42.96,42.97,42.86,42.94,26400.0,23.4284,23.4338,23.3738,23.4174,26400.0
2010-02-03 13:10:00,42.94,42.96,42.93,42.95,5900.0,23.4174,23.4284,23.412,23.4229,5900.0
2010-02-03 13:15:00,42.95,42.98,42.94,42.98,6400.0,23.4229,23.4393,23.4174,23.4393,6400.0
2010-02-03 13:20:00,42.98,43.01,42.94,42.95,19000.0,23.4393,23.4556,23.4174,23.4229,19000.0
2010-02-03 13:25:00,42.94,42.97,42.91,42.91,17500.0,23.4174,23.4338,23.4011,23.4011,17500.0
2010-02-03 13:30:00,42.91,42.99,42.91,42.99,14300.0,23.4011,23.4447,23.4011,23.4447,14300.0
2010-02-03 13:35:00,43.0,43.03,42.97,42.98,25800.0,23.4502,23.4665,23.4338,23.4393,25800.0
2010-02-03 13:40:00,43.0,43.01,42.97,43.0,16100.0,23.4502,23.4556,23.4338,23.4502,16100.0
2010-02-03 13:45:00,43.01,43.04,42.92,42.93,26200.0,23.4556,23.472,23.4065,23.412,26200.0
2010-02-03 13:50:00,42.91,42.91,42.87,42.88,22400.0,23.4011,23.4011,23.3793,23.3847,22400.0
2010-02-03 13:55:00,42.89,42.9,42.87,42.87,8300.0,23.3902,23.3956,23.3793,23.3793,8300.0
2010-02-03 14:00:00,42.89,42.9,42.83,42.85,18900.0,23.3902,23.3956,23.3575,23.3684,18900.0
2010-02-03 14:05:00,42.84,42.88,42.83,42.86,14200.0,23.3629,23.3847,23.3575,23.3738,14200.0
2010-02-03 14:10:00,42.86,42.89,42.85,42.89,24700.0,23.3738,23.3902,23.3684,23.3902,24700.0
2010-02-03 14:15:00,42.89,42.94,42.88,42.89,22600.0,23.3902,23.4174,23.3847,23.3902,22600.0
2010-02-03 14:20:00,42.89,42.9,42.85,42.87,16000.0,23.3902,23.3956,23.3684,23.3793,16000.0
2010-02-03 14:25:00,42.86,42.91,42.85,42.89,33800.0,23.3738,23.4011,23.3684,23.3902,33800.0
2010-02-03 14:30:00,42.89,42.93,42.88,42.91,29600.0,23.3902,23.412,23.3847,23.4011,29600.0
2010-02-03 14:35:00,42.91,42.92,42.87,42.88,34200.0,23.4011,23.4065,23.3793,23.3847,34200.0
2010-02-03 14:40:00,42.87,42.88,42.84,42.87,37200.0,23.3793,23.3847,23.3629,23.3793,37200.0
2010-02-03 14:45:00,42.87,42.92,42.87,42.88,23700.0,23.3793,23.4065,23.3793,23.3847,23700.0
2010-02-03 14:50:00,42.89,42.91,42.85,42.91,32600.0,23.3902,23.4011,23.3684,23.4011,32600.0
2010-02-03 14:55:00,42.93,42.93,42.86,42.86,38900.0,23.412,23.412,23.3738,23.3738,38900.0
2010-02-03 15:00:00,42.86,42.98,42.85,42.98,38000.0,23.3738,23.4393,23.3684,23.4393,38000.0
2010-02-03 15:05:00,42.99,43.02,42.95,42.96,67500.0,23.4447,23.4611,23.4229,23.4284,67500.0
2010-02-03 15:10:00,42.95,42.99,42.93,42.96,26200.0,23.4229,23.4447,23.412,23.4284,26200.0
2010-02-03 15:15:00,42.94,42.96,42.92,42.93,44200.0,23.4174,23.4284,23.4065,23.412,44200.0
2010-02-03 15:20:00,42.92,42.94,42.84,42.84,54100.0,23.4065,23.4174,23.3629,23.3629,54100.0
2010-02-03 15:25:00,42.84,42.94,42.84,42.92,64200.0,23.3629,23.4174,23.3629,23.4065,64200.0
2010-02-03 15:30:00,42.91,42.98,42.9,42.97,23200.0,23.4011,23.4393,23.3956,23.4338,23200.0
2010-02-03 15:35:00,42.97,42.99,42.95,42.96,20100.0,23.4338,23.4447,23.4229,23.4284,20100.0
2010-02-03 15:40:00,42.96,42.99,42.89,42.9,39200.0,23.4284,23.4447,23.3902,23.3956,39200.0
2010-02-03 15:45:00,42.91,43.02,42.91,43.01,79500.0,23.4011,23.4611,23.4011,23.4556,79500.0
2010-02-03 15:50:00,43.01,43.01,42.96,42.96,44100.0,23.4556,23.4556,23.4284,23.4284,44100.0
2010-02-03 15:55:00,42.96,42.97,42.92,42.97,77600.0,23.4284,23.4338,23.4065,23.4338,77600.0
2010-02-04 09:30:00,42.56,42.6,42.48,42.57,116300.0,23.2102,23.232,23.1666,23.2157,116300.0
2010-02-04 09:35:00,42.57,42.61,42.53,42.53,48900.0,23.2157,23.2375,23.1939,23.1939,48900.0
2010-02-04 09:40:00,42.52,42.59,42.47,42.47,79800.0,23.1884,23.2266,23.1611,23.1611,79800.0
2010-02-04 09:45:00,42.46,42.46,42.32,42.34,65800.0,23.1557,23.1557,23.0793,23.0902,65800.0
2010-02-04 09:50:00,42.34,42.36,42.25,42.25,36200.0,23.0902,23.1011,23.0412,23.0412,36200.0
2010-02-04 09:55:00,42.25,42.25,42.08,42.14,53700.0,23.0412,23.0412,22.9484,22.9812,53700.0
2010-02-04 10:00:00,42.15,42.23,42.15,42.17,42900.0,22.9866,23.0302,22.9866,22.9975,42900.0
2010-02-04 10:05:00,42.18,42.22,42.11,42.17,83000.0,23.003,23.0248,22.9648,22.9975,83000.0
2010-02-04 10:10:00,42.15,42.17,42.07,42.08,80000.0,22.9866,22.9975,22.943,22.9484,80000.0
2010-02-04 10:15:00,42.09,42.16,42.05,42.15,76400.0,22.9539,22.9921,22.9321,22.9866,76400.0
2010-02-04 10:20:00,42.15,42.16,42.06,42.07,58400.0,22.9866,22.9921,22.9375,22.943,58400.0
2010-02-04 10:25:00,42.07,42.15,42.04,42.11,67400.0,22.943,22.9866,22.9266,22.9648,67400.0
2010-02-04 10:30:00,42.11,42.22,42.1,42.18,52400.0,22.9648,23.0248,22.9593,23.003,52400.0
2010-02-04 10:35:00,42.17,42.22,42.12,42.17,75900.0,22.9975,23.0248,22.9703,22.9975,75900.0
2010-02-04 10:40:00,42.18,42.21,42.13,42.19,52100.0,23.003,23.0193,22.9757,23.0084,52100.0
2010-02-04 10:45:00,42.18,42.22,42.15,42.22,46900.0,23.003,23.0248,22.9866,23.0248,46900.0
2010-02-04 10:50:00,42.21,42.21,42.11,42.11,59700.0,23.0193,23.0193,22.9648,22.9648,59700.0
2010-02-04 10:55:00,42.09,42.1,42.03,42.04,36700.0,22.9539,22.9593,22.9212,22.9266,36700.0
2010-02-04 11:00:00,42.04,42.07,42.01,42.05,50800.0,22.9266,22.943,22.9103,22.9321,50800.0
2010-02-04 11:05:00,42.05,42.17,42.05,42.16,26800.0,22.9321,22.9975,22.9321,22.9921,26800.0
2010-02-04 11:10:00,42.15,42.19,42.12,42.16,26900.0,22.9866,23.0084,22.9703,22.9921,26900.0
2010-02-04 11:15:00,42.16,42.16,42.07,42.12,35000.0,22.9921,22.9921,22.943,22.9703,35000.0
2010-02-04 11:20:00,42.13,42.17,42.1,42.17,44400.0,22.9757,22.9975,22.9593,22.9975,44400.0
2010-02-04 11:25:00,42.17,42.25,42.15,42.25,61100.0,22.9975,23.0412,22.9866,23.0412,61100.0
2010-02-04 11:30:00,42.26,42.27,42.19,42.19,35800.0,23.0466,23.0521,23.0084,23.0084,35800.0
2010-02-04 11:35:00,42.2,42.25,42.14,42.19,59300.0,23.0139,23.0412,22.9812,23.0084,59300.0
2010-02-04 11:40:00,42.18,42.18,42.05,42.12,43500.0,23.003,23.003,22.9321,22.9703,43500.0
2010-02-04 11:45:00,42.11,42.14,42.03,42.14,42000.0,22.9648,22.9812,22.9212,22.9812,42000.0
2010-02-04 11:50:00,42.13,42.18,42.08,42.16,52100.0,22.9757,23.003,22.9484,22.9921,52100.0
2010-02-04 11:55:00,42.15,42.15,42.02,42.04,30700.0,22.9866,22.9866,22.9157,22.9266,30700.0
2010-02-04 12:00:00,42.04,42.05,42.0,42.05,18400.0,22.9266,22.9321,22.9048,22.9321,18400.0
2010-02-04 12:05:00,42.03,42.06,41.98,42.04,34100.0,22.9212,22.9375,22.8939,22.9266,34100.0
2010-02-04 12:10:00,42.03,42.09,42.03,42.07,25900.0,22.9212,22.9539,22.9212,22.943,25900.0
2010-02-04 12:15:00,42.08,42.1,42.06,42.06,13800.0,22.9484,22.9593,22.9375,22.9375,13800.0
2010-02-04 12:20:00,42.07,42.12,42.06,42.09,23500.0,22.943,22.9703,22.9375,22.9539,23500.0
2010-02-04 12:25:00,42.1,42.15,42.08,42.13,14300.0,22.9593,22.9866,22.9484,22.9757,14300.0
2010-02-04 12:30:00,42.12,42.15,42.12,42.12,17400.0,22.9703,22.9866,22.9703,22.9703,17400.0
2010-02-04 12:35:00,42.12,42.13,42.08,42.08,20400.0,22.9703,22.9757,22.9484,22.9484,20400.0
2010-02-04 12:40:00,42.09,42.11,42.04,42.08,36100.0,22.9539,22.9648,22.9266,22.9484,36100.0
2010-02-04 12:45:00,42.07,42.1,41.99,42.0,34200.0,22.943,22.9593,22.8994,22.9048,34200.0
2010-02-04 12:50:00,41.99,42.06,41.99,42.05,44600.0,22.8994,22.9375,22.8994,22.9321,44600.0
2010-02-04 12:55:00,42.05,42.08,42.02,42.07,30600.0,22.9321,22.9484,22.9157,22.943,30600.0
2010-02-04 13:00:00,42.06,42.06,42.03,42.06,18400.0,22.9375,22.9375,22.9212,22.9375,18400.0
2010-02-04 13:05:00,42.05,42.09,42.05,42.08,16200.0,22.9321,22.9539,22.9321,22.9484,16200.0
2010-02-04 13:10:00,42.08,42.09,42.05,42.06,28900.0,22.9484,22.9539,22.9321,22.9375,28900.0
2010-02-04 13:15:00,42.05,42.05,41.97,41.97,15700.0,22.9321,22.9321,22.8885,22.8885,15700.0
2010-02-04 13:20:00,41.98,41.99,41.91,41.91,34300.0,22.8939,22.8994,22.8557,22.8557,34300.0
2010-02-04 13:25:00,41.92,42.0,41.91,42.0,19200.0,22.8612,22.9048,22.8557,22.9048,19200.0
2010-02-04 13:30:00,42.0,42.0,41.97,41.99,31200.0,22.9048,22.9048,22.8885,22.8994,31200.0
2010-02-04 13:35:00,41.99,42.06,41.99,42.03,24500.0,22.8994,22.9375,22.8994,22.9212,24500.0
2010-02-04 13:40:00,42.02,42.02,41.91,41.91,42600.0,22.9157,22.9157,22.8557,22.8557,42600.0
2010-02-04 13:45:00,41.9,42.0,41.9,41.99,63500.0,22.8503,22.9048,22.8503,22.8994,63500.0
2010-02-04 13:50:00,42.0,42.03,41.94,41.97,17800.0,22.9048,22.9212,22.8721,22.8885,17800.0
2010-02-04 13:55:00,41.98,42.02,41.94,41.97,28800.0,22.8939,22.9157,22.8721,22.8885,28800.0
2010-02-04 14:00:00,41.96,41.97,41.94,41.95,29100.0,22.883,22.8885,22.8721,22.8775,29100.0
2010-02-04 14:05:00,41.94,41.95,41.9,41.92,35500.0,22.8721,22.8775,22.8503,22.8612,35500.0
2010-02-04 14:10:00,41.91,41.94,41.87,41.88,56400.0,22.8557,22.8721,22.8339,22.8394,56400.0
2010-02-04 14:15:00,41.87,41.92,41.85,41.89,76700.0,22.8339,22.8612,22.823,22.8448,76700.0
2010-02-04 14:20:00,41.89,41.94,41.89,41.91,26500.0,22.8448,22.8721,22.8448,22.8557,26500.0
2010-02-04 14:25:00,41.91,41.94,41.88,41.89,49300.0,22.8557,22.8721,22.8394,22.8448,49300.0
2010-02-04 14:30:00,41.88,41.89,41.8,41.81,78600.0,22.8394,22.8448,22.7957,22.8012,78600.0
2010-02-04 14:35:00,41.82,41.9,41.82,41.9,39600.0,22.8067,22.8503,22.8067,22.8503,39600.0
2010-02-04 14:40:00,41.9,41.9,41.88,41.88,26100.0,22.8503,22.8503,22.8394,22.8394,26100.0
2010-02-04 14:45:00,41.89,41.92,41.88,41.88,17400.0,22.8448,22.8612,22.8394,22.8394,17400.0
2010-02-04 14:50:00,41.89,41.9,41.83,41.84,21700.0,22.8448,22.8503,22.8121,22.8176,21700.0
2010-02-04 14:55:00,41.84,41.87,41.84,41.84,32400.0,22.8176,22.8339,22.8176,22.8176,32400.0
2010-02-04 15:00:00,41.85,41.86,41.78,41.79,88700.0,22.823,22.8285,22.7848,22.7903,88700.0
2010-02-04 15:05:00,41.78,41.78,41.67,41.68,50200.0,22.7848,22.7848,22.7248,22.7303,50200.0
2010-02-04 15:10:00,41.67,41.69,41.64,41.68,45200.0,22.7248,22.7358,22.7085,22.7303,45200.0
2010-02-04 15:15:00,41.69,41.69,41.55,41.56,85700.0,22.7358,22.7358,22.6594,22.6649,85700.0
2010-02-04 15:20:00,41.56,41.56,41.46,41.46,90600.0,22.6649,22.6649,22.6103,22.6103,90600.0
2010-02-04 15:25:00,41.47,41.48,41.37,41.37,161900.0,22.6158,22.6212,22.5612,22.5612,161900.0
2010-02-04 15:30:00,41.36,41.48,41.33,41.45,106700.0,22.5558,22.6212,22.5394,22.6049,106700.0
2010-02-04 15:35:00,41.45,41.46,41.41,41.46,109400.0,22.6049,22.6103,22.5831,22.6103,109400.0
2010-02-04 15:40:00,41.46,41.69,41.46,41.66,81100.0,22.6103,22.7358,22.6103,22.7194,81100.0
2010-02-04 15:45:00,41.66,41.7,41.56,41.57,82200.0,22.7194,22.7412,22.6649,22.6703,82200.0
2010-02-04 15:50:00,41.57,41.57,41.48,41.49,78700.0,22.6703,22.6703,22.6212,22.6267,78700.0
2010-02-04 15:55:00,41.5,41.5,41.33,41.36,81700.0,22.6321,22.6321,22.5394,22.5558,81700.0
2010-02-05 09:30:00,41.49,41.58,41.29,41.49,117200.0,22.6267,22.6758,22.5176,22.6267,117200.0
2010-02-05 09:35:00,41.49,41.49,41.27,41.45,56800.0,22.6267,22.6267,22.5067,22.6049,56800.0
2010-02-05 09:40:00,41.45,41.77,41.42,41.7,70200.0,22.6049,22.7794,22.5885,22.7412,70200.0
2010-02-05 09:45:00,41.68,41.79,41.66,41.69,92800.0,22.7303,22.7903,22.7194,22.7358,92800.0
2010-02-05 09:50:00,41.71,41.83,41.71,41.75,74300.0,22.7467,22.8121,22.7467,22.7685,74300.0
2010-02-05 09:55:00,41.76,41.79,41.61,41.62,87600.0,22.7739,22.7903,22.6921,22.6976,87600.0
2010-02-05 10:00:00,41.61,41.71,41.6,41.69,58000.0,22.6921,22.7467,22.6867,22.7358,58000.0
2010-02-05 10:05:00,41.69,41.69,41.57,41.58,88400.0,22.7358,22.7358,22.6703,22.6758,88400.0
2010-02-05 10:10:00,41.58,41.65,41.55,41.6,52500.0,22.6758,22.7139,22.6594,22.6867,52500.0
2010-02-05 10:15:00,41.59,41.78,41.59,41.78,56200.0,22.6812,22.7848,22.6812,22.7848,56200.0
2010-02-05 10:20:00,41.79,42.02,41.76,42.02,63200.0,22.7903,22.9157,22.7739,22.9157,63200.0
2010-02-05 10:25:00,42.01,42.18,42.01,42.15,94000.0,22.9103,23.003,22.9103,22.9866,94000.0
2010-02-05 10:30:00,42.16,42.28,42.14,42.21,65600.0,22.9921,23.0575,22.9812,23.0193,65600.0
2010-02-05 10:35:00,42.22,42.26,42.08,42.08,66500.0,23.0248,23.0466,22.9484,22.9484,66500.0
2010-02-05 10:40:00,42.08,42.13,42.02,42.06,58100.0,22.9484,22.9757,22.9157,22.9375,58100.0
2010-02-05 10:45:00,42.06,42.08,42.03,42.06,38100.0,22.9375,22.9484,22.9212,22.9375,38100.0
2010-02-05 10:50:00,42.07,42.11,42.03,42.03,53800.0,22.943,22.9648,22.9212,22.9212,53800.0
2010-02-05 10:55:00,42.02,42.06,41.99,42.04,38800.0,22.9157,22.9375,22.8994,22.9266,38800.0
2010-02-05 11:00:00,42.04,42.07,41.95,41.97,69500.0,22.9266,22.943,22.8775,22.8885,69500.0
2010-02-05 11:05:00,41.96,41.97,41.9,41.92,28200.0,22.883,22.8885,22.8503,22.8612,28200.0
2010-02-05 11:10:00,41.93,41.93,41.85,41.85,40600.0,22.8666,22.8666,22.823,22.823,40600.0
2010-02-05 11:15:00,41.85,41.96,41.84,41.96,30000.0,22.823,22.883,22.8176,22.883,30000.0
2010-02-05 11:20:00,41.97,41.97,41.87,41.88,20900.0,22.8885,22.8885,22.8339,22.8394,20900.0
2010-02-05 11:25:00,41.86,41.9,41.82,41.83,31600.0,22.8285,22.8503,22.8067,22.8121,31600.0
2010-02-05 11:30:00,41.82,41.88,41.81,41.81,30000.0,22.8067,22.8394,22.8012,22.8012,30000.0
2010-02-05 11:35:00,41.8,41.83,41.74,41.75,52100.0,22.7957,22.8121,22.763,22.7685,52100.0
2010-02-05 11:40:00,41.75,41.76,41.55,41.58,56100.0,22.7685,22.7739,22.6594,22.6758,56100.0
2010-02-05 11:45:00,41.58,41.63,41.53,41.62,59800.0,22.6758,22.703,22.6485,22.6976,59800.0
2010-02-05 11:50:00,41.61,41.66,41.58,41.66,54100.0,22.6921,22.7194,22.6758,22.7194,54100.0
2010-02-05 11:55:00,41.67,41.71,41.62,41.64,24400.0,22.7248,22.7467,22.6976,22.7085,24400.0
2010-02-05 12:00:00,41.63,41.7,41.62,41.63,33700.0,22.703,22.7412,22.6976,22.703,33700.0
2010-02-05 12:05:00,41.64,41.65,41.58,41.6,43500.0,22.7085,22.7139,22.6758,22.6867,43500.0
2010-02-05 12:10:00,41.62,41.65,41.54,41.59,21200.0,22.6976,22.7139,22.654,22.6812,21200.0
2010-02-05 12:15:00,41.59,41.68,41.58,41.68,27200.0,22.6812,22.7303,22.6758,22.7303,27200.0
2010-02-05 12:20:00,41.7,41.72,41.63,41.63,40000.0,22.7412,22.7521,22.703,22.703,40000.0
2010-02-05 12:25:00,41.64,41.68,41.63,41.68,17000.0,22.7085,22.7303,22.703,22.7303,17000.0
2010-02-05 12:30:00,41.67,41.75,41.62,41.7,65000.0,22.7248,22.7685,22.6976,22.7412,65000.0
2010-02-05 12:35:00,41.71,41.74,41.59,41.61,36100.0,22.7467,22.763,22.6812,22.6921,36100.0
2010-02-05 12:40:00,41.6,41.6,41.56,41.59,32000.0,22.6867,22.6867,22.6649,22.6812,32000.0
2010-02-05 12:45:00,41.58,41.62,41.57,41.62,29900.0,22.6758,22.6976,22.6703,22.6976,29900.0
2010-02-05 12:50:00,41.64,41.65,41.56,41.62,27200.0,22.7085,22.7139,22.6649,22.6976,27200.0
2010-02-05 12:55:00,41.6,41.65,41.59,41.65,26300.0,22.6867,22.7139,22.6812,22.7139,26300.0
2010-02-05 13:00:00,41.64,41.64,41.51,41.52,18800.0,22.7085,22.7085,22.6376,22.643,18800.0
2010-02-05 13:05:00,41.51,41.51,41.39,41.41,24300.0,22.6376,22.6376,22.5721,22.5831,24300.0
2010-02-05 13:10:00,41.4,41.41,41.32,41.33,41800.0,22.5776,22.5831,22.534,22.5394,41800.0
2010-02-05 13:15:00,41.33,41.36,41.32,41.36,17800.0,22.5394,22.5558,22.534,22.5558,17800.0
2010-02-05 13:20:00,41.34,41.36,41.24,41.25,49800.0,22.5449,22.5558,22.4903,22.4958,49800.0
2010-02-05 13:25:00,41.25,41.26,41.14,41.18,68300.0,22.4958,22.5013,22.4358,22.4576,68300.0
2010-02-05 13:30:00,41.19,41.2,41.04,41.05,51700.0,22.4631,22.4685,22.3813,22.3867,51700.0
2010-02-05 13:35:00,41.06,41.08,40.9,40.91,191900.0,22.3922,22.4031,22.3049,22.3104,191900.0
2010-02-05 13:40:00,40.91,40.99,40.86,40.99,64500.0,22.3104,22.354,22.2831,22.354,64500.0
2010-02-05 13:45:00,40.98,41.04,40.98,41.03,19400.0,22.3486,22.3813,22.3486,22.3758,19400.0
2010-02-05 13:50:00,41.04,41.14,41.02,41.02,35000.0,22.3813,22.4358,22.3704,22.3704,35000.0
2010-02-05 13:55:00,41.01,41.04,40.95,40.98,40800.0,22.3649,22.3813,22.3322,22.3486,40800.0
2010-02-05 14:00:00,41.01,41.16,40.98,41.16,48500.0,22.3649,22.4467,22.3486,22.4467,48500.0
2010-02-05 14:05:00,41.17,41.23,41.08,41.09,57000.0,22.4522,22.4849,22.4031,22.4085,57000.0
2010-02-05 14:10:00,41.08,41.15,41.06,41.15,45400.0,22.4031,22.4413,22.3922,22.4413,45400.0
2010-02-05 14:15:00,41.19,41.25,41.17,41.24,59900.0,22.4631,22.4958,22.4522,22.4903,59900.0
2010-02-05 14:20:00,41.24,41.27,41.2,41.23,56800.0,22.4903,22.5067,22.4685,22.4849,56800.0
2010-02-05 14:25:00,41.24,41.26,41.19,41.26,33800.0,22.4903,22.5013,22.4631,22.5013,33800.0
2010-02-05 14:30:00,41.25,41.33,41.22,41.3,97700.0,22.4958,22.5394,22.4794,22.5231,97700.0
2010-02-05 14:35:00,41.3,41.36,41.3,41.3,79200.0,22.5231,22.5558,22.5231,22.5231,79200.0
2010-02-05 14:40:00,41.31,41.31,41.19,41.21,68200.0,22.5285,22.5285,22.4631,22.474,68200.0
2010-02-05 14:45:00,41.21,41.46,41.19,41.46,123700.0,22.474,22.6103,22.4631,22.6103,123700.0
2010-02-05 14:50:00,41.47,41.49,41.42,41.45,69900.0,22.6158,22.6267,22.5885,22.6049,69900.0
2010-02-05 14:55:00,41.47,41.53,41.46,41.46,67800.0,22.6158,22.6485,22.6103,22.6103,67800.0
2010-02-05 15:00:00,41.47,41.67,41.45,41.64,79500.0,22.6158,22.7248,22.6049,22.7085,79500.0
2010-02-05 15:05:00,41.63,41.89,41.6,41.85,155100.0,22.703,22.8448,22.6867,22.823,155100.0
2010-02-05 15:10:00,41.85,41.87,41.73,41.86,113900.0,22.823,22.8339,22.7576,22.8285,113900.0
2010-02-05 15:15:00,41.86,41.86,41.62,41.66,125200.0,22.8285,22.8285,22.6976,22.7194,125200.0
2010-02-05 15:20:00,41.67,41.76,41.62,41.63,87600.0,22.7248,22.7739,22.6976,22.703,87600.0
2010-02-05 15:25:00,41.62,41.68,41.59,41.63,144800.0,22.6976,22.7303,22.6812,22.703,144800.0
2010-02-05 15:30:00,41.64,41.84,41.61,41.81,125500.0,22.7085,22.8176,22.6921,22.8012,125500.0
2010-02-05 15:35:00,41.81,41.87,41.76,41.86,73400.0,22.8012,22.8339,22.7739,22.8285,73400.0
2010-02-05 15:40:00,41.87,42.0,41.85,41.98,130000.0,22.8339,22.9048,22.823,22.8939,130000.0
2010-02-05 15:45:00,41.98,42.1,41.9,41.9,102000.0,22.8939,22.9593,22.8503,22.8503,102000.0
2010-02-05 15:50:00,41.9,41.97,41.85,41.94,117800.0,22.8503,22.8885,22.823,22.8721,117800.0
2010-02-05 15:55:00,41.95,42.17,41.95,42.11,144800.0,22.8775,22.9975,22.8775,22.9648,144800.0
2010-02-08 09:30:00,42.24,42.31,41.99,41.99,239600.0,23.0357,23.0739,22.8994,22.8994,239600.0
2010-02-08 09:35:00,41.94,41.95,41.82,41.94,62100.0,22.8721,22.8775,22.8067,22.8721,62100.0
2010-02-08 09:40:00,41.95,42.06,41.92,41.98,60500.0,22.8775,22.9375,22.8612,22.8939,60500.0
2010-02-08 09:45:00,41.95,41.95,41.79,41.8,38900.0,22.8775,22.8775,22.7903,22.7957,38900.0
2010-02-08 09:50:00,41.79,41.8,41.64,41.78,62900.0,22.7903,22.7957,22.7085,22.7848,62900.0
2010-02-08 09:55:00,41.76,41.88,41.75,41.81,19400.0,22.7739,22.8394,22.7685,22.8012,19400.0
2010-02-08 10:00:00,41.8,41.87,41.76,41.8,74400.0,22.7957,22.8339,22.7739,22.7957,74400.0
2010-02-08 10:05:00,41.8,41.86,41.73,41.82,62300.0,22.7957,22.8285,22.7576,22.8067,62300.0
2010-02-08 10:10:00,41.83,41.98,41.83,41.96,50000.0,22.8121,22.8939,22.8121,22.883,50000.0
2010-02-08 10:15:00,41.99,42.07,41.95,41.96,29100.0,22.8994,22.943,22.8775,22.883,29100.0
2010-02-08 10:20:00,41.98,42.02,41.85,41.96,66600.0,22.8939,22.9157,22.823,22.883,66600.0
2010-02-08 10:25:00,41.98,42.05,41.91,41.98,83000.0,22.8939,22.9321,22.8557,22.8939,83000.0
2010-02-08 10:30:00,42.0,42.0,41.92,41.96,36000.0,22.9048,22.9048,22.8612,22.883,36000.0
2010-02-08 10:35:00,41.96,42.07,41.96,42.0,83300.0,22.883,22.943,22.883,22.9048,83300.0
2010-02-08 10:40:00,42.02,42.05,42.0,42.04,28200.0,22.9157,22.9321,22.9048,22.9266,28200.0
2010-02-08 10:45:00,42.04,42.11,41.98,42.07,54300.0,22.9266,22.9648,22.8939,22.943,54300.0
2010-02-08 10:50:00,42.1,42.23,42.1,42.23,45600.0,22.9593,23.0302,22.9593,23.0302,45600.0
2010-02-08 10:55:00,42.24,42.33,42.24,42.33,15000.0,23.0357,23.0848,23.0357,23.0848,15000.0
2010-02-08 11:00:00,42.34,42.39,42.31,42.31,51300.0,23.0902,23.1175,23.0739,23.0739,51300.0
2010-02-08 11:05:00,42.31,42.31,42.24,42.28,37700.0,23.0739,23.0739,23.0357,23.0575,37700.0
2010-02-08 11:10:00,42.28,42.28,42.23,42.23,26100.0,23.0575,23.0575,23.0302,23.0302,26100.0
2010-02-08 11:15:00,42.23,42.25,42.12,42.14,32500.0,23.0302,23.0412,22.9703,22.9812,32500.0
2010-02-08 11:20:00,42.13,42.17,42.13,42.17,19000.0,22.9757,22.9975,22.9757,22.9975,19000.0
2010-02-08 11:25:00,42.16,42.17,42.04,42.04,35800.0,22.9921,22.9975,22.9266,22.9266,35800.0
2010-02-08 11:30:00,42.05,42.07,42.04,42.06,44100.0,22.9321,22.943,22.9266,22.9375,44100.0
2010-02-08 11:35:00,42.06,42.07,41.96,41.96,27300.0,22.9375,22.943,22.883,22.883,27300.0
2010-02-08 11:40:00,41.95,41.96,41.89,41.92,31100.0,22.8775,22.883,22.8448,22.8612,31100.0
2010-02-08 11:45:00,41.92,42.1,41.92,42.07,35500.0,22.8612,22.9593,22.8612,22.943,35500.0
2010-02-08 11:50:00,42.07,42.07,41.91,41.95,46400.0,22.943,22.943,22.8557,22.8775,46400.0
2010-02-08 11:55:00,41.95,41.99,41.95,41.98,26400.0,22.8775,22.8994,22.8775,22.8939,26400.0
2010-02-08 12:00:00,41.96,41.96,41.86,41.86,18000.0,22.883,22.883,22.8285,22.8285,18000.0
2010-02-08 12:05:00,41.87,41.94,41.86,41.93,27200.0,22.8339,22.8721,22.8285,22.8666,27200.0
2010-02-08 12:10:00,41.92,41.93,41.9,41.92,8200.0,22.8612,22.8666,22.8503,22.8612,8200.0
2010-02-08 12:15:00,41.92,41.98,41.92,41.98,20300.0,22.8612,22.8939,22.8612,22.8939,20300.0
2010-02-08 12:20:00,41.97,41.98,41.87,41.91,15800.0,22.8885,22.8939,22.8339,22.8557,15800.0
2010-02-08 12:25:00,41.92,41.95,41.88,41.95,9300.0,22.8612,22.8775,22.8394,22.8775,9300.0
2010-02-08 12:30:00,41.95,41.95,41.9,41.93,28600.0,22.8775,22.8775,22.8503,22.8666,28600.0
2010-02-08 12:35:00,41.93,41.97,41.93,41.97,17200.0,22.8666,22.8885,22.8666,22.8885,17200.0
2010-02-08 12:40:00,41.96,41.96,41.9,41.91,9600.0,22.883,22.883,22.8503,22.8557,9600.0
2010-02-08 12:45:00,41.92,41.94,41.89,41.89,7400.0,22.8612,22.8721,22.8448,22.8448,7400.0
2010-02-08 12:50:00,41.89,41.92,41.89,41.91,8400.0,22.8448,22.8612,22.8448,22.8557,8400.0
2010-02-08 12:55:00,41.92,41.92,41.89,41.9,6200.0,22.8612,22.8612,22.8448,22.8503,6200.0
2010-02-08 13:00:00,41.91,41.92,41.86,41.87,18200.0,22.8557,22.8612,22.8285,22.8339,18200.0
2010-02-08 13:05:00,41.87,41.9,41.81,41.84,45800.0,22.8339,22.8503,22.8012,22.8176,45800.0
2010-02-08 13:10:00,41.83,41.83,41.77,41.79,11600.0,22.8121,22.8121,22.7794,22.7903,11600.0
2010-02-08 13:15:00,41.77,41.77,41.67,41.74,33800.0,22.7794,22.7794,22.7248,22.763,33800.0
2010-02-08 13:20:00,41.74,41.75,41.71,41.72,13400.0,22.763,22.7685,22.7467,22.7521,13400.0
2010-02-08 13:25:00,41.71,41.74,41.71,41.73,9600.0,22.7467,22.763,22.7467,22.7576,9600.0
2010-02-08 13:30:00,41.72,41.72,41.66,41.66,9500.0,22.7521,22.7521,22.7194,22.7194,9500.0
2010-02-08 13:35:00,41.66,41.67,41.61,41.61,9900.0,22.7194,22.7248,22.6921,22.6921,9900.0
2010-02-08 13:40:00,41.6,41.61,41.55,41.55,11100.0,22.6867,22.6921,22.6594,22.6594,11100.0
2010-02-08 13:45:00,41.56,41.56,41.45,41.46,34300.0,22.6649,22.6649,22.6049,22.6103,34300.0
2010-02-08 13:50:00,41.45,41.48,41.43,41.44,17800.0,22.6049,22.6212,22.594,22.5994,17800.0
2010-02-08 13:55:00,41.43,41.45,41.36,41.45,16800.0,22.594,22.6049,22.5558,22.6049,16800.0
2010-02-08 14:00:00,41.45,41.58,41.44,41.56,26200.0,22.6049,22.6758,22.5994,22.6649,26200.0
2010-02-08 14:05:00,41.55,41.63,41.54,41.62,31200.0,22.6594,22.703,22.654,22.6976,31200.0
2010-02-08 14:10:00,41.62,41.62,41.57,41.58,18400.0,22.6976,22.6976,22.6703,22.6758,18400.0
2010-02-08 14:15:00,41.6,41.6,41.56,41.58,16500.0,22.6867,22.6867,22.6649,22.6758,16500.0
2010-02-08 14:20:00,41.58,41.58,41.55,41.58,19300.0,22.6758,22.6758,22.6594,22.6758,19300.0
2010-02-08 14:25:00,41.57,41.63,41.57,41.58,22500.0,22.6703,22.703,22.6703,22.6758,22500.0
2010-02-08 14:30:00,41.57,41.57,41.54,41.57,32700.0,22.6703,22.6703,22.654,22.6703,32700.0
2010-02-08 14:35:00,41.58,41.58,41.46,41.48,42000.0,22.6758,22.6758,22.6103,22.6212,42000.0
2010-02-08 14:40:00,41.49,41.64,41.46,41.6,33100.0,22.6267,22.7085,22.6103,22.6867,33100.0
2010-02-08 14:45:00,41.6,41.64,41.59,41.63,28600.0,22.6867,22.7085,22.6812,22.703,28600.0
2010-02-08 14:50:00,41.62,41.7,41.62,41.67,21400.0,22.6976,22.7412,22.6976,22.7248,21400.0
2010-02-08 14:55:00,41.67,41.69,41.52,41.52,44200.0,22.7248,22.7358,22.643,22.643,44200.0
2010-02-08 15:00:00,41.53,41.56,41.43,41.5,30400.0,22.6485,22.6649,22.594,22.6321,30400.0
2010-02-08 15:05:00,41.52,41.56,41.49,41.49,35600.0,22.643,22.6649,22.6267,22.6267,35600.0
2010-02-08 15:10:00,41.48,41.49,41.43,41.47,23800.0,22.6212,22.6267,22.594,22.6158,23800.0
2010-02-08 15:15:00,41.45,41.46,41.37,41.37,45100.0,22.6049,22.6103,22.5612,22.5612,45100.0
2010-02-08 15:20:00,41.38,41.42,41.36,41.41,24100.0,22.5667,22.5885,22.5558,22.5831,24100.0
2010-02-08 15:25:00,41.41,41.44,41.36,41.44,26000.0,22.5831,22.5994,22.5558,22.5994,26000.0
2010-02-08 15:30:00,41.45,41.49,41.43,41.44,44200.0,22.6049,22.6267,22.594,22.5994,44200.0
2010-02-08 15:35:00,41.44,41.46,41.42,41.44,48900.0,22.5994,22.6103,22.5885,22.5994,48900.0
2010-02-08 15:40:00,41.43,41.43,41.34,41.36,73500.0,22.594,22.594,22.5449,22.5558,73500.0
2010-02-08 15:45:00,41.37,41.38,41.26,41.29,82500.0,22.5612,22.5667,22.5013,22.5176,82500.0
2010-02-08 15:50:00,41.29,41.29,41.19,41.19,48300.0,22.5176,22.5176,22.4631,22.4631,48300.0
2010-02-08 15:55:00,41.18,41.2,41.07,41.13,119100.0,22.4576,22.4685,22.3976,22.4304,119100.0
2010-02-09 09:30:00,41.68,41.81,41.54,41.54,173400.0,22.7303,22.8012,22.654,22.654,173400.0
2010-02-09 09:35:00,41.54,41.62,41.46,41.47,52200.0,22.654,22.6976,22.6103,22.6158,52200.0
2010-02-09 09:40:00,41.48,41.53,41.34,41.37,76300.0,22.6212,22.6485,22.5449,22.5612,76300.0
2010-02-09 09:45:00,41.38,41.4,41.22,41.28,65500.0,22.5667,22.5776,22.4794,22.5122,65500.0
2010-02-09 09:50:00,41.31,41.39,41.26,41.36,108000.0,22.5285,22.5721,22.5013,22.5558,108000.0
2010-02-09 09:55:00,41.37,41.4,41.31,41.31,50900.0,22.5612,22.5776,22.5285,22.5285,50900.0
2010-02-09 10:00:00,41.31,41.36,41.25,41.32,78700.0,22.5285,22.5558,22.4958,22.534,78700.0
2010-02-09 10:05:00,41.33,41.47,41.33,41.4,38800.0,22.5394,22.6158,22.5394,22.5776,38800.0
2010-02-09 10:10:00,41.41,41.51,41.41,41.41,38400.0,22.5831,22.6376,22.5831,22.5831,38400.0
2010-02-09 10:15:00,41.42,41.44,41.39,41.41,31600.0,22.5885,22.5994,22.5721,22.5831,31600.0
2010-02-09 10:20:00,41.4,41.4,41.28,41.31,32100.0,22.5776,22.5776,22.5122,22.5285,32100.0
2010-02-09 10:25:00,41.32,41.32,41.28,41.32,23500.0,22.534,22.534,22.5122,22.534,23500.0
2010-02-09 10:30:00,41.33,41.34,41.23,41.26,35700.0,22.5394,22.5449,22.4849,22.5013,35700.0
2010-02-09 10:35:00,41.25,41.25,41.18,41.18,64900.0,22.4958,22.4958,22.4576,22.4576,64900.0
2010-02-09 10:40:00,41.18,41.19,41.03,41.06,44800.0,22.4576,22.4631,22.3758,22.3922,44800.0
2010-02-09 10:45:00,41.05,41.08,40.91,40.96,84500.0,22.3867,22.4031,22.3104,22.3376,84500.0
2010-02-09 10:50:00,40.95,40.95,40.88,40.9,38000.0,22.3322,22.3322,22.294,22.3049,38000.0
2010-02-09 10:55:00,40.9,40.94,40.89,40.94,39900.0,22.3049,22.3267,22.2995,22.3267,39900.0
2010-02-09 11:00:00,40.94,40.95,40.81,40.83,58300.0,22.3267,22.3322,22.2558,22.2668,58300.0
2010-02-09 11:05:00,40.83,40.85,40.76,40.76,52900.0,22.2668,22.2777,22.2286,22.2286,52900.0
2010-02-09 11:10:00,40.76,40.85,40.75,40.84,86900.0,22.2286,22.2777,22.2231,22.2722,86900.0
2010-02-09 11:15:00,40.85,40.85,40.78,40.81,74500.0,22.2777,22.2777,22.2395,22.2558,74500.0
2010-02-09 11:20:00,40.79,40.82,40.77,40.8,68300.0,22.2449,22.2613,22.234,22.2504,68300.0
2010-02-09 11:25:00,40.8,40.81,40.73,40.76,91800.0,22.2504,22.2558,22.2122,22.2286,91800.0
2010-02-09 11:30:00,40.76,40.92,40.72,40.92,123600.0,22.2286,22.3158,22.2068,22.3158,123600.0
2010-02-09 11:35:00,40.93,41.09,40.9,41.08,160000.0,22.3213,22.4085,22.3049,22.4031,160000.0
2010-02-09 11:40:00,41.08,41.21,41.08,41.14,116600.0,22.4031,22.474,22.4031,22.4358,116600.0
2010-02-09 11:45:00,41.16,41.23,41.06,41.11,102100.0,22.4467,22.4849,22.3922,22.4194,102100.0
2010-02-09 11:50:00,41.08,41.28,41.08,41.27,98100.0,22.4031,22.5122,22.4031,22.5067,98100.0
2010-02-09 11:55:00,41.26,41.3,41.21,41.22,45700.0,22.5013,22.5231,22.474,22.4794,45700.0
2010-02-09 12:00:00,41.22,41.26,41.21,41.25,45000.0,22.4794,22.5013,22.474,22.4958,45000.0
2010-02-09 12:05:00,41.24,41.3,41.24,41.28,43500.0,22.4903,22.5231,22.4903,22.5122,43500.0
2010-02-09 12:10:00,41.28,41.33,41.28,41.3,32300.0,22.5122,22.5394,22.5122,22.5231,32300.0
2010-02-09 12:15:00,41.33,41.45,41.33,41.41,51400.0,22.5394,22.6049,22.5394,22.5831,51400.0
2010-02-09 12:20:00,41.4,41.5,41.39,41.47,42100.0,22.5776,22.6321,22.5721,22.6158,42100.0
2010-02-09 12:25:00,41.46,41.46,41.4,41.41,36300.0,22.6103,22.6103,22.5776,22.5831,36300.0
2010-02-09 12:30:00,41.4,41.42,41.36,41.36,32300.0,22.5776,22.5885,22.5558,22.5558,32300.0
2010-02-09 12:35:00,41.36,41.4,41.36,41.38,30000.0,22.5558,22.5776,22.5558,22.5667,30000.0
2010-02-09 12:40:00,41.4,41.4,41.1,41.1,185100.0,22.5776,22.5776,22.414,22.414,185100.0
2010-02-09 12:45:00,41.1,41.14,40.96,41.02,135400.0,22.414,22.4358,22.3376,22.3704,135400.0
2010-02-09 12:50:00,41.01,41.07,40.98,41.07,88200.0,22.3649,22.3976,22.3486,22.3976,88200.0
2010-02-09 12:55:00,41.06,41.14,41.04,41.12,44900.0,22.3922,22.4358,22.3813,22.4249,44900.0
2010-02-09 13:00:00,41.13,41.18,41.1,41.16,59500.0,22.4304,22.4576,22.414,22.4467,59500.0
2010-02-09 13:05:00,41.15,41.18,41.12,41.17,47600.0,22.4413,22.4576,22.4249,22.4522,47600.0
2010-02-09 13:10:00,41.17,41.24,41.16,41.24,19500.0,22.4522,22.4903,22.4467,22.4903,19500.0
2010-02-09 13:15:00,41.24,41.24,41.13,41.16,33900.0,22.4903,22.4903,22.4304,22.4467,33900.0
2010-02-09 13:20:00,41.16,41.16,41.1,41.12,32800.0,22.4467,22.4467,22.414,22.4249,32800.0
2010-02-09 13:25:00,41.12,41.12,41.07,41.08,49700.0,22.4249,22.4249,22.3976,22.4031,49700.0
2010-02-09 13:30:00,41.08,41.09,41.05,41.05,37100.0,22.4031,22.4085,22.3867,22.3867,37100.0
2010-02-09 13:35:00,41.04,41.07,41.03,41.04,28600.0,22.3813,22.3976,22.3758,22.3813,28600.0
2010-02-09 13:40:00,41.05,41.06,41.02,41.03,39100.0,22.3867,22.3922,22.3704,22.3758,39100.0
2010-02-09 13:45:00,41.04,41.09,41.04,41.05,14700.0,22.3813,22.4085,22.3813,22.3867,14700.0
2010-02-09 13:50:00,41.06,41.08,41.02,41.07,43400.0,22.3922,22.4031,22.3704,22.3976,43400.0
2010-02-09 13:55:00,41.08,41.09,41.06,41.07,24700.0,22.4031,22.4085,22.3922,22.3976,24700.0
2010-02-09 14:00:00,41.08,41.09,41.06,41.06,28700.0,22.4031,22.4085,22.3922,22.3922,28700.0
2010-02-09 14:05:00,41.07,41.08,41.01,41.01,25700.0,22.3976,22.4031,22.3649,22.3649,25700.0
2010-02-09 14:10:00,41.03,41.03,40.99,41.02,8000.0,22.3758,22.3758,22.354,22.3704,8000.0
2010-02-09 14:15:00,41.01,41.03,40.99,40.99,36400.0,22.3649,22.3758,22.354,22.354,36400.0
2010-02-09 14:20:00,40.99,40.99,40.93,40.93,22100.0,22.354,22.354,22.3213,22.3213,22100.0
2010-02-09 14:25:00,40.94,40.96,40.91,40.92,23700.0,22.3267,22.3376,22.3104,22.3158,23700.0
2010-02-09 14:30:00,40.92,41.01,40.92,41.01,12500.0,22.3158,22.3649,22.3158,22.3649,12500.0
2010-02-09 14:35:00,41.02,41.04,40.99,41.0,47200.0,22.3704,22.3813,22.354,22.3595,47200.0
2010-02-09 14:40:00,40.99,41.03,40.97,40.98,51200.0,22.354,22.3758,22.3431,22.3486,51200.0
2010-02-09 14:45:00,40.99,41.0,40.91,40.91,26900.0,22.354,22.3595,22.3104,22.3104,26900.0
2010-02-09 14:50:00,40.92,40.97,40.92,40.96,58100.0,22.3158,22.3431,22.3158,22.3376,58100.0
2010-02-09 14:55:00,40.96,41.06,40.94,41.03,52000.0,22.3376,22.3922,22.3267,22.3758,52000.0
2010-02-09 15:00:00,41.04,41.13,41.04,41.11,75900.0,22.3813,22.4304,22.3813,22.4194,75900.0
2010-02-09 15:05:00,41.1,41.13,41.08,41.09,58100.0,22.414,22.4304,22.4031,22.4085,58100.0
2010-02-09 15:10:00,41.09,41.09,40.99,41.08,91800.0,22.4085,22.4085,22.354,22.4031,91800.0
2010-02-09 15:15:00,41.08,41.09,41.02,41.04,64500.0,22.4031,22.4085,22.3704,22.3813,64500.0
2010-02-09 15:20:00,41.05,41.15,41.04,41.14,48500.0,22.3867,22.4413,22.3813,22.4358,48500.0
2010-02-09 15:25:00,41.16,41.19,41.15,41.17,119200.0,22.4467,22.4631,22.4413,22.4522,119200.0
2010-02-09 15:30:00,41.18,41.22,41.12,41.2,59900.0,22.4576,22.4794,22.4249,22.4685,59900.0
2010-02-09 15:35:00,41.2,41.23,41.19,41.21,36600.0,22.4685,22.4849,22.4631,22.474,36600.0
2010-02-09 15:40:00,41.17,41.17,41.05,41.06,90900.0,22.4522,22.4522,22.3867,22.3922,90900.0
2010-02-09 15:45:00,41.06,41.06,41.02,41.02,54700.0,22.3922,22.3922,22.3704,22.3704,54700.0
2010-02-09 15:50:00,41.03,41.04,40.9,40.92,100600.0,22.3758,22.3813,22.3049,22.3158,100600.0
2010-02-09 15:55:00,40.92,41.1,40.92,41.09,42600.0,22.3158,22.414,22.3158,22.4085,42600.0
2010-02-10 09:30:00,41.11,41.13,40.99,41.05,74500.0,22.4194,22.4304,22.354,22.3867,74500.0
2010-02-10 09:35:00,41.08,41.15,40.92,40.92,36900.0,22.4031,22.4413,22.3158,22.3158,36900.0
2010-02-10 09:40:00,40.94,40.94,40.87,40.88,21000.0,22.3267,22.3267,22.2886,22.294,21000.0
2010-02-10 09:45:00,40.88,41.04,40.88,41.04,29300.0,22.294,22.3813,22.294,22.3813,29300.0
2010-02-10 09:50:00,41.05,41.11,41.04,41.06,19800.0,22.3867,22.4194,22.3813,22.3922,19800.0
2010-02-10 09:55:00,41.07,41.19,41.06,41.15,25600.0,22.3976,22.4631,22.3922,22.4413,25600.0
2010-02-10 10:00:00,41.13,41.13,40.9,40.99,72200.0,22.4304,22.4304,22.3049,22.354,72200.0
2010-02-10 10:05:00,40.99,40.99,40.78,40.79,34400.0,22.354,22.354,22.2395,22.2449,34400.0
2010-02-10 10:10:00,40.79,40.8,40.51,40.54,153500.0,22.2449,22.2504,22.0922,22.1086,153500.0
2010-02-10 10:15:00,40.54,40.55,40.33,40.5,71500.0,22.1086,22.1141,21.9941,22.0868,71500.0
2010-02-10 10:20:00,40.52,40.72,40.52,40.68,38000.0,22.0977,22.2068,22.0977,22.1849,38000.0
2010-02-10 10:25:00,40.67,40.69,40.56,40.59,51000.0,22.1795,22.1904,22.1195,22.1359,51000.0
2010-02-10 10:30:00,40.58,40.66,40.52,40.63,60200.0,22.1304,22.174,22.0977,22.1577,60200.0
2010-02-10 10:35:00,40.64,40.74,40.64,40.74,32300.0,22.1631,22.2177,22.1631,22.2177,32300.0
2010-02-10 10:40:00,40.75,40.88,40.74,40.81,69800.0,22.2231,22.294,22.2177,22.2558,69800.0
2010-02-10 10:45:00,40.8,40.87,40.76,40.78,45100.0,22.2504,22.2886,22.2286,22.2395,45100.0
2010-02-10 10:50:00,40.75,40.82,40.7,40.78,64500.0,22.2231,22.2613,22.1959,22.2395,64500.0
2010-02-10 10:55:00,40.78,40.92,40.78,40.88,29200.0,22.2395,22.3158,22.2395,22.294,29200.0
2010-02-10 11:00:00,40.9,40.9,40.73,40.73,14800.0,22.3049,22.3049,22.2122,22.2122,14800.0
2010-02-10 11:05:00,40.74,40.81,40.73,40.81,56500.0,22.2177,22.2558,22.2122,22.2558,56500.0
2010-02-10 11:10:00,40.82,40.82,40.76,40.76,22700.0,22.2613,22.2613,22.2286,22.2286,22700.0
2010-02-10 11:15:00,40.77,40.79,40.73,40.73,27700.0,22.234,22.2449,22.2122,22.2122,27700.0
2010-02-10 11:20:00,40.74,40.79,40.72,40.78,20800.0,22.2177,22.2449,22.2068,22.2395,20800.0
2010-02-10 11:25:00,40.79,40.88,40.79,40.82,31600.0,22.2449,22.294,22.2449,22.2613,31600.0
2010-02-10 11:30:00,40.82,40.89,40.81,40.87,24200.0,22.2613,22.2995,22.2558,22.2886,24200.0
2010-02-10 11:35:00,40.89,40.9,40.81,40.84,22900.0,22.2995,22.3049,22.2558,22.2722,22900.0
2010-02-10 11:40:00,40.84,40.9,40.8,40.82,26200.0,22.2722,22.3049,22.2504,22.2613,26200.0
2010-02-10 11:45:00,40.82,40.87,40.82,40.87,15300.0,22.2613,22.2886,22.2613,22.2886,15300.0
2010-02-10 11:50:00,40.87,40.9,40.82,40.83,20000.0,22.2886,22.3049,22.2613,22.2668,20000.0
2010-02-10 11:55:00,40.83,40.88,40.77,40.8,23600.0,22.2668,22.294,22.234,22.2504,23600.0
2010-02-10 12:00:00,40.8,40.91,40.77,40.88,32000.0,22.2504,22.3104,22.234,22.294,32000.0
2010-02-10 12:05:00,40.88,40.95,40.85,40.94,30100.0,22.294,22.3322,22.2777,22.3267,30100.0
2010-02-10 12:10:00,40.94,40.95,40.9,40.9,26800.0,22.3267,22.3322,22.3049,22.3049,26800.0
2010-02-10 12:15:00,40.9,40.9,40.87,40.87,20600.0,22.3049,22.3049,22.2886,22.2886,20600.0
2010-02-10 12:20:00,40.87,41.09,40.87,41.08,37600.0,22.2886,22.4085,22.2886,22.4031,37600.0
2010-02-10 12:25:00,41.09,41.11,41.07,41.1,24200.0,22.4085,22.4194,22.3976,22.414,24200.0
2010-02-10 12:30:00,41.1,41.16,41.08,41.1,27500.0,22.414,22.4467,22.4031,22.414,27500.0
2010-02-10 12:35:00,41.08,41.17,41.08,41.16,28700.0,22.4031,22.4522,22.4031,22.4467,28700.0
2010-02-10 12:40:00,41.16,41.29,41.15,41.28,36100.0,22.4467,22.5176,22.4413,22.5122,36100.0
2010-02-10 12:45:00,41.27,41.27,41.24,41.24,6500.0,22.5067,22.5067,22.4903,22.4903,6500.0
2010-02-10 12:50:00,41.24,41.24,41.19,41.21,17400.0,22.4903,22.4903,22.4631,22.474,17400.0
2010-02-10 12:55:00,41.21,41.23,41.21,41.22,20300.0,22.474,22.4849,22.474,22.4794,20300.0
2010-02-10 13:00:00,41.22,41.34,41.21,41.32,48100.0,22.4794,22.5449,22.474,22.534,48100.0
2010-02-10 13:05:00,41.32,41.35,41.31,41.32,29500.0,22.534,22.5503,22.5285,22.534,29500.0
2010-02-10 13:10:00,41.33,41.46,41.32,41.39,76700.0,22.5394,22.6103,22.534,22.5721,76700.0
2010-02-10 13:15:00,41.38,41.47,41.36,41.47,40700.0,22.5667,22.6158,22.5558,22.6158,40700.0
2010-02-10 13:20:00,41.46,41.49,41.44,41.49,16600.0,22.6103,22.6267,22.5994,22.6267,16600.0
2010-02-10 13:25:00,41.49,41.58,41.49,41.57,35400.0,22.6267,22.6758,22.6267,22.6703,35400.0
2010-02-10 13:30:00,41.57,41.63,41.51,41.54,101700.0,22.6703,22.703,22.6376,22.654,101700.0
2010-02-10 13:35:00,41.57,41.61,41.52,41.52,36500.0,22.6703,22.6921,22.643,22.643,36500.0
2010-02-10 13:40:00,41.52,41.54,41.39,41.44,60400.0,22.643,22.654,22.5721,22.5994,60400.0
2010-02-10 13:45:00,41.44,41.44,41.38,41.39,16000.0,22.5994,22.5994,22.5667,22.5721,16000.0
2010-02-10 13:50:00,41.38,41.4,41.35,41.36,10300.0,22.5667,22.5776,22.5503,22.5558,10300.0
2010-02-10 13:55:00,41.34,41.35,41.17,41.24,58200.0,22.5449,22.5503,22.4522,22.4903,58200.0
2010-02-10 14:00:00,41.25,41.31,41.24,41.29,22300.0,22.4958,22.5285,22.4903,22.5176,22300.0
2010-02-10 14:05:00,41.28,41.32,41.27,41.3,17800.0,22.5122,22.534,22.5067,22.5231,17800.0
2010-02-10 14:10:00,41.3,41.3,41.17,41.21,26700.0,22.5231,22.5231,22.4522,22.474,26700.0
2010-02-10 14:15:00,41.19,41.25,41.17,41.24,28600.0,22.4631,22.4958,22.4522,22.4903,28600.0
2010-02-10 14:20:00,41.23,41.24,41.15,41.19,22700.0,22.4849,22.4903,22.4413,22.4631,22700.0
2010-02-10 14:25:00,41.19,41.2,41.15,41.16,16200.0,22.4631,22.4685,22.4413,22.4467,16200.0
2010-02-10 14:30:00,41.14,41.21,41.14,41.19,22700.0,22.4358,22.474,22.4358,22.4631,22700.0
2010-02-10 14:35:00,41.21,41.26,41.17,41.26,30600.0,22.474,22.5013,22.4522,22.5013,30600.0
2010-02-10 14:40:00,41.26,41.26,41.19,41.21,24900.0,22.5013,22.5013,22.4631,22.474,24900.0
2010-02-10 14:45:00,41.2,41.2,41.14,41.2,19800.0,22.4685,22.4685,22.4358,22.4685,19800.0
2010-02-10 14:50:00,41.18,41.27,41.15,41.2,41500.0,22.4576,22.5067,22.4413,22.4685,41500.0
2010-02-10 14:55:00,41.2,41.22,41.17,41.17,26400.0,22.4685,22.4794,22.4522,22.4522,26400.0
2010-02-10 15:00:00,41.18,41.25,41.18,41.25,22800.0,22.4576,22.4958,22.4576,22.4958,22800.0
2010-02-10 15:05:00,41.26,41.27,41.21,41.24,24300.0,22.5013,22.5067,22.474,22.4903,24300.0
2010-02-10 15:10:00,41.24,41.25,41.17,41.2,25500.0,22.4903,22.4958,22.4522,22.4685,25500.0
2010-02-10 15:15:00,41.18,41.2,41.15,41.18,33500.0,22.4576,22.4685,22.4413,22.4576,33500.0
2010-02-10 15:20:00,41.18,41.24,41.16,41.22,18600.0,22.4576,22.4903,22.4467,22.4794,18600.0
2010-02-10 15:25:00,41.22,41.28,41.2,41.25,31100.0,22.4794,22.5122,22.4685,22.4958,31100.0
2010-02-10 15:30:00,41.25,41.26,41.06,41.06,48100.0,22.4958,22.5013,22.3922,22.3922,48100.0
2010-02-10 15:35:00,41.07,41.13,41.04,41.09,49800.0,22.3976,22.4304,22.3813,22.4085,49800.0
2010-02-10 15:40:00,41.08,41.08,40.99,41.0,47700.0,22.4031,22.4031,22.354,22.3595,47700.0
2010-02-10 15:45:00,41.0,41.08,40.98,41.05,36100.0,22.3595,22.4031,22.3486,22.3867,36100.0
2010-02-10 15:50:00,41.06,41.11,41.04,41.05,58800.0,22.3922,22.4194,22.3813,22.3867,58800.0
2010-02-10 15:55:00,41.05,41.14,41.04,41.12,43900.0,22.3867,22.4358,22.3813,22.4249,43900.0
2010-02-11 09:30:00,41.1,41.12,40.91,40.91,53500.0,22.414,22.4249,22.3104,22.3104,53500.0
2010-02-11 09:35:00,40.9,40.95,40.81,40.89,49300.0,22.3049,22.3322,22.2558,22.2995,49300.0
2010-02-11 09:40:00,40.89,40.89,40.65,40.65,29300.0,22.2995,22.2995,22.1686,22.1686,29300.0
2010-02-11 09:45:00,40.64,40.8,40.6,40.8,55700.0,22.1631,22.2504,22.1413,22.2504,55700.0
2010-02-11 09:50:00,40.8,40.86,40.71,40.71,24200.0,22.2504,22.2831,22.2013,22.2013,24200.0
2010-02-11 09:55:00,40.72,40.84,40.71,40.77,20800.0,22.2068,22.2722,22.2013,22.234,20800.0
2010-02-11 10:00:00,40.76,40.76,40.65,40.68,34700.0,22.2286,22.2286,22.1686,22.1849,34700.0
2010-02-11 10:05:00,40.68,40.87,40.68,40.84,40100.0,22.1849,22.2886,22.1849,22.2722,40100.0
2010-02-11 10:10:00,40.86,41.04,40.86,40.97,47700.0,22.2831,22.3813,22.2831,22.3431,47700.0
2010-02-11 10:15:00,40.96,41.05,40.95,40.97,24100.0,22.3376,22.3867,22.3322,22.3431,24100.0
2010-02-11 10:20:00,40.95,40.95,40.82,40.86,32600.0,22.3322,22.3322,22.2613,22.2831,32600.0
2010-02-11 10:25:00,40.86,40.91,40.85,40.89,23600.0,22.2831,22.3104,22.2777,22.2995,23600.0
2010-02-11 10:30:00,40.88,40.88,40.8,40.82,28900.0,22.294,22.294,22.2504,22.2613,28900.0
2010-02-11 10:35:00,40.83,40.87,40.81,40.85,19500.0,22.2668,22.2886,22.2558,22.2777,19500.0
2010-02-11 10:40:00,40.86,40.92,40.84,40.88,42000.0,22.2831,22.3158,22.2722,22.294,42000.0
2010-02-11 10:45:00,40.88,41.01,40.87,40.96,40900.0,22.294,22.3649,22.2886,22.3376,40900.0
2010-02-11 10:50:00,40.95,40.95,40.83,40.86,37200.0,22.3322,22.3322,22.2668,22.2831,37200.0
2010-02-11 10:55:00,40.86,40.9,40.79,40.81,35400.0,22.2831,22.3049,22.2449,22.2558,35400.0
2010-02-11 11:00:00,40.81,40.86,40.81,40.83,35200.0,22.2558,22.2831,22.2558,22.2668,35200.0
2010-02-11 11:05:00,40.83,40.86,40.79,40.84,24000.0,22.2668,22.2831,22.2449,22.2722,24000.0
2010-02-11 11:10:00,40.84,40.89,40.83,40.87,20200.0,22.2722,22.2995,22.2668,22.2886,20200.0
2010-02-11 11:15:00,40.86,40.9,40.82,40.83,25000.0,22.2831,22.3049,22.2613,22.2668,25000.0
2010-02-11 11:20:00,40.84,41.0,40.83,40.98,33100.0,22.2722,22.3595,22.2668,22.3486,33100.0
2010-02-11 11:25:00,40.99,41.13,40.99,41.11,36200.0,22.354,22.4304,22.354,22.4194,36200.0
2010-02-11 11:30:00,41.13,41.16,41.11,41.12,30700.0,22.4304,22.4467,22.4194,22.4249,30700.0
2010-02-11 11:35:00,41.12,41.23,41.12,41.22,23000.0,22.4249,22.4849,22.4249,22.4794,23000.0
2010-02-11 11:40:00,41.22,41.34,41.21,41.31,35100.0,22.4794,22.5449,22.474,22.5285,35100.0
2010-02-11 11:45:00,41.31,41.39,41.3,41.38,47300.0,22.5285,22.5721,22.5231,22.5667,47300.0
2010-02-11 11:50:00,41.38,41.4,41.32,41.4,43500.0,22.5667,22.5776,22.534,22.5776,43500.0
2010-02-11 11:55:00,41.4,41.4,41.21,41.21,28400.0,22.5776,22.5776,22.474,22.474,28400.0
2010-02-11 12:00:00,41.22,41.31,41.2,41.31,294900.0,22.4794,22.5285,22.4685,22.5285,294900.0
2010-02-11 12:05:00,41.31,41.31,41.21,41.23,19000.0,22.5285,22.5285,22.474,22.4849,19000.0
2010-02-11 12:10:00,41.23,41.27,41.22,41.23,18300.0,22.4849,22.5067,22.4794,22.4849,18300.0
2010-02-11 12:15:00,41.24,41.3,41.24,41.26,43000.0,22.4903,22.5231,22.4903,22.5013,43000.0
2010-02-11 12:20:00,41.26,41.3,41.22,41.23,33200.0,22.5013,22.5231,22.4794,22.4849,33200.0
2010-02-11 12:25:00,41.23,41.23,41.19,41.2,6700.0,22.4849,22.4849,22.4631,22.4685,6700.0
2010-02-11 12:30:00,41.2,41.23,41.16,41.23,23600.0,22.4685,22.4849,22.4467,22.4849,23600.0
2010-02-11 12:35:00,41.21,41.21,41.18,41.21,28300.0,22.474,22.474,22.4576,22.474,28300.0
2010-02-11 12:40:00,41.21,41.29,41.21,41.27,22900.0,22.474,22.5176,22.474,22.5067,22900.0
2010-02-11 12:45:00,41.29,41.29,41.23,41.25,18900.0,22.5176,22.5176,22.4849,22.4958,18900.0
2010-02-11 12:50:00,41.24,41.26,41.23,41.24,8700.0,22.4903,22.5013,22.4849,22.4903,8700.0
2010-02-11 12:55:00,41.23,41.28,41.23,41.26,18800.0,22.4849,22.5122,22.4849,22.5013,18800.0
2010-02-11 13:00:00,41.26,41.3,41.25,41.29,45400.0,22.5013,22.5231,22.4958,22.5176,45400.0
2010-02-11 13:05:00,41.29,41.29,41.25,41.25,16300.0,22.5176,22.5176,22.4958,22.4958,16300.0
2010-02-11 13:10:00,41.26,41.28,41.23,41.24,23600.0,22.5013,22.5122,22.4849,22.4903,23600.0
2010-02-11 13:15:00,41.25,41.26,41.22,41.24,6700.0,22.4958,22.5013,22.4794,22.4903,6700.0
2010-02-11 13:20:00,41.24,41.31,41.24,41.31,15600.0,22.4903,22.5285,22.4903,22.5285,15600.0
2010-02-11 13:25:00,41.32,41.36,41.31,41.33,32900.0,22.534,22.5558,22.5285,22.5394,32900.0
2010-02-11 13:30:00,41.34,41.4,41.32,41.39,21200.0,22.5449,22.5776,22.534,22.5721,21200.0
2010-02-11 13:35:00,41.39,41.4,41.35,41.38,31100.0,22.5721,22.5776,22.5503,22.5667,31100.0
2010-02-11 13:40:00,41.4,41.4,41.38,41.4,12500.0,22.5776,22.5776,22.5667,22.5776,12500.0
2010-02-11 13:45:00,41.4,41.4,41.36,41.38,21400.0,22.5776,22.5776,22.5558,22.5667,21400.0
2010-02-11 13:50:00,41.38,41.4,41.36,41.39,24500.0,22.5667,22.5776,22.5558,22.5721,24500.0
2010-02-11 13:55:00,41.39,41.45,41.39,41.44,90200.0,22.5721,22.6049,22.5721,22.5994,90200.0
2010-02-11 14:00:00,41.44,41.48,41.43,41.47,11300.0,22.5994,22.6212,22.594,22.6158,11300.0
2010-02-11 14:05:00,41.47,41.51,41.46,41.5,17000.0,22.6158,22.6376,22.6103,22.6321,17000.0
2010-02-11 14:10:00,41.5,41.5,41.45,41.48,31600.0,22.6321,22.6321,22.6049,22.6212,31600.0
2010-02-11 14:15:00,41.47,41.52,41.47,41.51,34400.0,22.6158,22.643,22.6158,22.6376,34400.0
2010-02-11 14:20:00,41.51,41.51,41.47,41.48,12200.0,22.6376,22.6376,22.6158,22.6212,12200.0
2010-02-11 14:25:00,41.48,41.49,41.46,41.49,22000.0,22.6212,22.6267,22.6103,22.6267,22000.0
2010-02-11 14:30:00,41.49,41.52,41.45,41.46,20700.0,22.6267,22.643,22.6049,22.6103,20700.0
2010-02-11 14:35:00,41.47,41.47,41.42,41.44,22100.0,22.6158,22.6158,22.5885,22.5994,22100.0
2010-02-11 14:40:00,41.45,41.49,41.44,41.47,13700.0,22.6049,22.6267,22.5994,22.6158,13700.0
2010-02-11 14:45:00,41.47,41.51,41.47,41.47,39000.0,22.6158,22.6376,22.6158,22.6158,39000.0
2010-02-11 14:50:00,41.47,41.51,41.47,41.48,40500.0,22.6158,22.6376,22.6158,22.6212,40500.0
2010-02-11 14:55:00,41.48,41.5,41.47,41.48,25300.0,22.6212,22.6321,22.6158,22.6212,25300.0
2010-02-11 15:00:00,41.49,41.49,41.4,41.41,17800.0,22.6267,22.6267,22.5776,22.5831,17800.0
2010-02-11 15:05:00,41.41,41.44,41.41,41.43,25500.0,22.5831,22.5994,22.5831,22.594,25500.0
2010-02-11 15:10:00,41.44,41.44,41.42,41.42,41900.0,22.5994,22.5994,22.5885,22.5885,41900.0
2010-02-11 15:15:00,41.42,41.43,41.4,41.41,19200.0,22.5885,22.594,22.5776,22.5831,19200.0
2010-02-11 15:20:00,41.4,41.42,41.35,41.35,56900.0,22.5776,22.5885,22.5503,22.5503,56900.0
2010-02-11 15:25:00,41.36,41.36,41.29,41.29,31600.0,22.5558,22.5558,22.5176,22.5176,31600.0
2010-02-11 15:30:00,41.29,41.35,41.27,41.35,54200.0,22.5176,22.5503,22.5067,22.5503,54200.0
2010-02-11 15:35:00,41.36,41.37,41.33,41.34,20000.0,22.5558,22.5612,22.5394,22.5449,20000.0
2010-02-11 15:40:00,41.34,41.4,41.34,41.4,34400.0,22.5449,22.5776,22.5449,22.5776,34400.0
2010-02-11 15:45:00,41.41,41.42,41.36,41.36,32100.0,22.5831,22.5885,22.5558,22.5558,32100.0
2010-02-11 15:50:00,41.37,41.46,41.36,41.46,66600.0,22.5612,22.6103,22.5558,22.6103,66600.0
2010-02-11 15:55:00,41.46,41.53,41.46,41.49,46800.0,22.6103,22.6485,22.6103,22.6267,46800.0
2010-02-12 09:30:00,40.99,41.23,40.87,41.09,162000.0,22.354,22.4849,22.2886,22.4085,162000.0
2010-02-12 09:35:00,41.11,41.11,40.87,41.01,113700.0,22.4194,22.4194,22.2886,22.3649,113700.0
2010-02-12 09:40:00,41.02,41.2,40.97,41.17,85900.0,22.3704,22.4685,22.3431,22.4522,85900.0
2010-02-12 09:45:00,41.16,41.19,41.1,41.19,38800.0,22.4467,22.4631,22.414,22.4631,38800.0
2010-02-12 09:50:00,41.17,41.19,41.09,41.15,33900.0,22.4522,22.4631,22.4085,22.4413,33900.0
2010-02-12 09:55:00,41.17,41.22,41.12,41.19,37500.0,22.4522,22.4794,22.4249,22.4631,37500.0
2010-02-12 10:00:00,41.18,41.18,41.08,41.18,101900.0,22.4576,22.4576,22.4031,22.4576,101900.0
2010-02-12 10:05:00,41.19,41.47,41.17,41.46,62200.0,22.4631,22.6158,22.4522,22.6103,62200.0
2010-02-12 10:10:00,41.47,41.52,41.38,41.39,75800.0,22.6158,22.643,22.5667,22.5721,75800.0
2010-02-12 10:15:00,41.39,41.49,41.38,41.41,42600.0,22.5721,22.6267,22.5667,22.5831,42600.0
2010-02-12 10:20:00,41.38,41.46,41.36,41.44,30800.0,22.5667,22.6103,22.5558,22.5994,30800.0
2010-02-12 10:25:00,41.43,41.48,41.36,41.45,42800.0,22.594,22.6212,22.5558,22.6049,42800.0
2010-02-12 10:30:00,41.45,41.49,41.37,41.38,42500.0,22.6049,22.6267,22.5612,22.5667,42500.0
2010-02-12 10:35:00,41.38,41.41,41.29,41.32,52800.0,22.5667,22.5831,22.5176,22.534,52800.0
2010-02-12 10:40:00,41.31,41.37,41.31,41.33,54800.0,22.5285,22.5612,22.5285,22.5394,54800.0
2010-02-12 10:45:00,41.32,41.41,41.28,41.38,39600.0,22.534,22.5831,22.5122,22.5667,39600.0
2010-02-12 10:50:00,41.37,41.39,41.26,41.27,34100.0,22.5612,22.5721,22.5013,22.5067,34100.0
2010-02-12 10:55:00,41.27,41.35,41.22,41.33,42300.0,22.5067,22.5503,22.4794,22.5394,42300.0
2010-02-12 11:00:00,41.33,41.36,41.29,41.35,42200.0,22.5394,22.5558,22.5176,22.5503,42200.0
2010-02-12 11:05:00,41.34,41.38,41.34,41.36,17800.0,22.5449,22.5667,22.5449,22.5558,17800.0
2010-02-12 11:10:00,41.35,41.38,41.29,41.31,29300.0,22.5503,22.5667,22.5176,22.5285,29300.0
2010-02-12 11:15:00,41.32,41.35,41.3,41.33,33000.0,22.534,22.5503,22.5231,22.5394,33000.0
2010-02-12 11:20:00,41.33,41.41,41.33,41.35,26300.0,22.5394,22.5831,22.5394,22.5503,26300.0
2010-02-12 11:25:00,41.37,41.39,41.35,41.36,12800.0,22.5612,22.5721,22.5503,22.5558,12800.0
2010-02-12 11:30:00,41.36,41.38,41.29,41.29,17200.0,22.5558,22.5667,22.5176,22.5176,17200.0
2010-02-12 11:35:00,41.29,41.32,41.29,41.3,13600.0,22.5176,22.534,22.5176,22.5231,13600.0
2010-02-12 11:40:00,41.3,41.36,41.3,41.34,20300.0,22.5231,22.5558,22.5231,22.5449,20300.0
2010-02-12 11:45:00,41.35,41.38,41.35,41.38,10600.0,22.5503,22.5667,22.5503,22.5667,10600.0
2010-02-12 11:50:00,41.38,41.38,41.34,41.37,19800.0,22.5667,22.5667,22.5449,22.5612,19800.0
2010-02-12 11:55:00,41.37,41.37,41.32,41.33,19000.0,22.5612,22.5612,22.534,22.5394,19000.0
2010-02-12 12:00:00,41.32,41.46,41.32,41.44,28700.0,22.534,22.6103,22.534,22.5994,28700.0
2010-02-12 12:05:00,41.45,41.47,41.42,41.43,16000.0,22.6049,22.6158,22.5885,22.594,16000.0
2010-02-12 12:10:00,41.44,41.49,41.44,41.47,27500.0,22.5994,22.6267,22.5994,22.6158,27500.0
2010-02-12 12:15:00,41.48,41.57,41.48,41.56,72500.0,22.6212,22.6703,22.6212,22.6649,72500.0
2010-02-12 12:20:00,41.55,41.6,41.53,41.56,44900.0,22.6594,22.6867,22.6485,22.6649,44900.0
2010-02-12 12:25:00,41.55,41.57,41.53,41.55,27400.0,22.6594,22.6703,22.6485,22.6594,27400.0
2010-02-12 12:30:00,41.55,41.57,41.46,41.52,43900.0,22.6594,22.6703,22.6103,22.643,43900.0
2010-02-12 12:35:00,41.52,41.55,41.5,41.54,39100.0,22.643,22.6594,22.6321,22.654,39100.0
2010-02-12 12:40:00,41.54,41.55,41.52,41.53,27300.0,22.654,22.6594,22.643,22.6485,27300.0
2010-02-12 12:45:00,41.53,41.58,41.53,41.56,16500.0,22.6485,22.6758,22.6485,22.6649,16500.0
2010-02-12 12:50:00,41.55,41.56,41.52,41.54,25800.0,22.6594,22.6649,22.643,22.654,25800.0
2010-02-12 12:55:00,41.54,41.54,41.49,41.53,51500.0,22.654,22.654,22.6267,22.6485,51500.0
2010-02-12 13:00:00,41.54,41.54,41.5,41.52,29400.0,22.654,22.654,22.6321,22.643,29400.0
2010-02-12 13:05:00,41.52,41.56,41.51,41.56,19700.0,22.643,22.6649,22.6376,22.6649,19700.0
2010-02-12 13:10:00,41.56,41.56,41.52,41.52,18000.0,22.6649,22.6649,22.643,22.643,18000.0
2010-02-12 13:15:00,41.51,41.51,41.43,41.49,46600.0,22.6376,22.6376,22.594,22.6267,46600.0
2010-02-12 13:20:00,41.49,41.49,41.41,41.43,48600.0,22.6267,22.6267,22.5831,22.594,48600.0
2010-02-12 13:25:00,41.42,41.45,41.39,41.4,13900.0,22.5885,22.6049,22.5721,22.5776,13900.0
2010-02-12 13:30:00,41.39,41.4,41.33,41.4,43000.0,22.5721,22.5776,22.5394,22.5776,43000.0
2010-02-12 13:35:00,41.39,41.43,41.38,41.41,18100.0,22.5721,22.594,22.5667,22.5831,18100.0
2010-02-12 13:40:00,41.42,41.54,41.4,41.5,56700.0,22.5885,22.654,22.5776,22.6321,56700.0
2010-02-12 13:45:00,41.49,41.49,41.46,41.47,26300.0,22.6267,22.6267,22.6103,22.6158,26300.0
2010-02-12 13:50:00,41.46,41.48,41.41,41.45,13900.0,22.6103,22.6212,22.5831,22.6049,13900.0
2010-02-12 13:55:00,41.44,41.45,41.4,41.45,15700.0,22.5994,22.6049,22.5776,22.6049,15700.0
2010-02-12 14:00:00,41.45,41.51,41.43,41.5,12500.0,22.6049,22.6376,22.594,22.6321,12500.0
2010-02-12 14:05:00,41.5,41.55,41.5,41.53,22700.0,22.6321,22.6594,22.6321,22.6485,22700.0
2010-02-12 14:10:00,41.54,41.62,41.54,41.56,73300.0,22.654,22.6976,22.654,22.6649,73300.0
2010-02-12 14:15:00,41.57,41.63,41.57,41.62,33400.0,22.6703,22.703,22.6703,22.6976,33400.0
2010-02-12 14:20:00,41.62,41.75,41.61,41.69,85200.0,22.6976,22.7685,22.6921,22.7358,85200.0
2010-02-12 14:25:00,41.69,41.72,41.65,41.71,70100.0,22.7358,22.7521,22.7139,22.7467,70100.0
2010-02-12 14:30:00,41.7,41.72,41.68,41.71,43700.0,22.7412,22.7521,22.7303,22.7467,43700.0
2010-02-12 14:35:00,41.71,41.77,41.71,41.76,39700.0,22.7467,22.7794,22.7467,22.7739,39700.0
2010-02-12 14:40:00,41.76,41.76,41.72,41.73,26500.0,22.7739,22.7739,22.7521,22.7576,26500.0
2010-02-12 14:45:00,41.74,41.84,41.74,41.82,17500.0,22.763,22.8176,22.763,22.8067,17500.0
2010-02-12 14:50:00,41.81,41.88,41.81,41.87,41800.0,22.8012,22.8394,22.8012,22.8339,41800.0
2010-02-12 14:55:00,41.87,41.88,41.74,41.77,35800.0,22.8339,22.8394,22.763,22.7794,35800.0
2010-02-12 15:00:00,41.77,41.78,41.63,41.69,56300.0,22.7794,22.7848,22.703,22.7358,56300.0
2010-02-12 15:05:00,41.69,41.76,41.67,41.76,29500.0,22.7358,22.7739,22.7248,22.7739,29500.0
2010-02-12 15:10:00,41.76,41.76,41.66,41.69,49700.0,22.7739,22.7739,22.7194,22.7358,49700.0
2010-02-12 15:15:00,41.68,41.71,41.65,41.66,41100.0,22.7303,22.7467,22.7139,22.7194,41100.0
2010-02-12 15:20:00,41.67,41.71,41.66,41.7,48000.0,22.7248,22.7467,22.7194,22.7412,48000.0
2010-02-12 15:25:00,41.69,41.7,41.61,41.62,24100.0,22.7358,22.7412,22.6921,22.6976,24100.0
2010-02-12 15:30:00,41.62,41.62,41.54,41.62,64700.0,22.6976,22.6976,22.654,22.6976,64700.0
2010-02-12 15:35:00,41.62,41.67,41.62,41.66,36400.0,22.6976,22.7248,22.6976,22.7194,36400.0
2010-02-12 15:40:00,41.65,41.93,41.65,41.88,66200.0,22.7139,22.8666,22.7139,22.8394,66200.0
2010-02-12 15:45:00,41.88,41.94,41.86,41.94,51300.0,22.8394,22.8721,22.8285,22.8721,51300.0
2010-02-12 15:50:00,41.93,41.94,41.83,41.88,87100.0,22.8666,22.8721,22.8121,22.8394,87100.0
2010-02-12 15:55:00,41.88,41.94,41.81,41.91,77700.0,22.8394,22.8721,22.8012,22.8557,77700.0
2010-02-16 09:30:00,42.41,42.6,42.36,42.58,112100.0,23.1284,23.232,23.1011,23.2211,112100.0
2010-02-16 09:35:00,42.57,42.67,42.44,42.66,69600.0,23.2157,23.2702,23.1448,23.2647,69600.0
2010-02-16 09:40:00,42.65,42.67,42.45,42.51,59800.0,23.2593,23.2702,23.1502,23.1829,59800.0
2010-02-16 09:45:00,42.51,42.56,42.44,42.56,58400.0,23.1829,23.2102,23.1448,23.2102,58400.0
2010-02-16 09:50:00,42.56,42.7,42.56,42.69,53800.0,23.2102,23.2866,23.2102,23.2811,53800.0
2010-02-16 09:55:00,42.69,42.7,42.58,42.58,56900.0,23.2811,23.2866,23.2211,23.2211,56900.0
2010-02-16 10:00:00,42.58,42.65,42.58,42.6,36300.0,23.2211,23.2593,23.2211,23.232,36300.0
2010-02-16 10:05:00,42.6,42.6,42.37,42.37,45700.0,23.232,23.232,23.1066,23.1066,45700.0
2010-02-16 10:10:00,42.38,42.57,42.36,42.54,47700.0,23.112,23.2157,23.1011,23.1993,47700.0
2010-02-16 10:15:00,42.54,42.59,42.53,42.54,60300.0,23.1993,23.2266,23.1939,23.1993,60300.0
2010-02-16 10:20:00,42.53,42.54,42.4,42.42,55100.0,23.1939,23.1993,23.123,23.1339,55100.0
2010-02-16 10:25:00,42.41,42.45,42.39,42.42,54000.0,23.1284,23.1502,23.1175,23.1339,54000.0
2010-02-16 10:30:00,42.42,42.53,42.41,42.5,58200.0,23.1339,23.1939,23.1284,23.1775,58200.0
2010-02-16 10:35:00,42.51,42.61,42.51,42.61,46000.0,23.1829,23.2375,23.1829,23.2375,46000.0
2010-02-16 10:40:00,42.61,42.66,42.58,42.61,52700.0,23.2375,23.2647,23.2211,23.2375,52700.0
2010-02-16 10:45:00,42.61,42.62,42.58,42.58,27000.0,23.2375,23.2429,23.2211,23.2211,27000.0
2010-02-16 10:50:00,42.58,42.58,42.5,42.51,36100.0,23.2211,23.2211,23.1775,23.1829,36100.0
2010-02-16 10:55:00,42.52,42.52,42.47,42.48,16300.0,23.1884,23.1884,23.1611,23.1666,16300.0
2010-02-16 11:00:00,42.48,42.48,42.45,42.46,9900.0,23.1666,23.1666,23.1502,23.1557,9900.0
2010-02-16 11:05:00,42.45,42.45,42.4,42.41,30400.0,23.1502,23.1502,23.123,23.1284,30400.0
2010-02-16 11:10:00,42.4,42.46,42.4,42.45,17000.0,23.123,23.1557,23.123,23.1502,17000.0
2010-02-16 11:15:00,42.45,42.47,42.43,42.45,15100.0,23.1502,23.1611,23.1393,23.1502,15100.0
2010-02-16 11:20:00,42.44,42.47,42.41,42.45,29800.0,23.1448,23.1611,23.1284,23.1502,29800.0
2010-02-16 11:25:00,42.44,42.58,42.44,42.57,15300.0,23.1448,23.2211,23.1448,23.2157,15300.0
2010-02-16 11:30:00,42.59,42.66,42.57,42.58,35600.0,23.2266,23.2647,23.2157,23.2211,35600.0
2010-02-16 11:35:00,42.59,42.62,42.57,42.61,26300.0,23.2266,23.2429,23.2157,23.2375,26300.0
2010-02-16 11:40:00,42.61,42.66,42.59,42.65,27400.0,23.2375,23.2647,23.2266,23.2593,27400.0
2010-02-16 11:45:00,42.65,42.65,42.57,42.57,32700.0,23.2593,23.2593,23.2157,23.2157,32700.0
2010-02-16 11:50:00,42.56,42.6,42.56,42.58,13400.0,23.2102,23.232,23.2102,23.2211,13400.0
2010-02-16 11:55:00,42.59,42.6,42.56,42.56,21600.0,23.2266,23.232,23.2102,23.2102,21600.0
2010-02-16 12:00:00,42.57,42.57,42.51,42.56,17400.0,23.2157,23.2157,23.1829,23.2102,17400.0
2010-02-16 12:05:00,42.57,42.65,42.56,42.65,12400.0,23.2157,23.2593,23.2102,23.2593,12400.0
2010-02-16 12:10:00,42.65,42.66,42.63,42.66,34000.0,23.2593,23.2647,23.2484,23.2647,34000.0
2010-02-16 12:15:00,42.65,42.67,42.64,42.66,7800.0,23.2593,23.2702,23.2538,23.2647,7800.0
2010-02-16 12:20:00,42.66,42.66,42.62,42.65,16200.0,23.2647,23.2647,23.2429,23.2593,16200.0
2010-02-16 12:25:00,42.66,42.7,42.66,42.69,21600.0,23.2647,23.2866,23.2647,23.2811,21600.0
2010-02-16 12:30:00,42.69,42.7,42.66,42.66,26300.0,23.2811,23.2866,23.2647,23.2647,26300.0
2010-02-16 12:35:00,42.66,42.7,42.66,42.69,20400.0,23.2647,23.2866,23.2647,23.2811,20400.0
2010-02-16 12:40:00,42.7,42.72,42.67,42.68,31900.0,23.2866,23.2975,23.2702,23.2757,31900.0
2010-02-16 12:45:00,42.68,42.71,42.64,42.66,12900.0,23.2757,23.292,23.2538,23.2647,12900.0
2010-02-16 12:50:00,42.65,42.69,42.63,42.65,24200.0,23.2593,23.2811,23.2484,23.2593,24200.0
2010-02-16 12:55:00,42.66,42.67,42.63,42.67,23300.0,23.2647,23.2702,23.2484,23.2702,23300.0
2010-02-16 13:00:00,42.66,42.67,42.61,42.61,15500.0,23.2647,23.2702,23.2375,23.2375,15500.0
2010-02-16 13:05:00,42.62,42.67,42.62,42.67,37200.0,23.2429,23.2702,23.2429,23.2702,37200.0
2010-02-16 13:10:00,42.67,42.77,42.66,42.76,79300.0,23.2702,23.3247,23.2647,23.3193,79300.0
2010-02-16 13:15:00,42.76,42.79,42.74,42.78,25600.0,23.3193,23.3356,23.3084,23.3302,25600.0
2010-02-16 13:20:00,42.78,42.8,42.76,42.78,19100.0,23.3302,23.3411,23.3193,23.3302,19100.0
2010-02-16 13:25:00,42.79,42.88,42.78,42.87,31300.0,23.3356,23.3847,23.3302,23.3793,31300.0
2010-02-16 13:30:00,42.88,42.91,42.85,42.86,32300.0,23.3847,23.4011,23.3684,23.3738,32300.0
2010-02-16 13:35:00,42.85,42.87,42.77,42.8,41800.0,23.3684,23.3793,23.3247,23.3411,41800.0
2010-02-16 13:40:00,42.8,42.83,42.8,42.83,20100.0,23.3411,23.3575,23.3411,23.3575,20100.0
2010-02-16 13:45:00,42.82,42.88,42.82,42.88,12200.0,23.352,23.3847,23.352,23.3847,12200.0
2010-02-16 13:50:00,42.88,42.94,42.88,42.93,14800.0,23.3847,23.4174,23.3847,23.412,14800.0
2010-02-16 13:55:00,42.94,42.97,42.92,42.96,18000.0,23.4174,23.4338,23.4065,23.4284,18000.0
2010-02-16 14:00:00,42.96,42.99,42.94,42.96,16900.0,23.4284,23.4447,23.4174,23.4284,16900.0
2010-02-16 14:05:00,42.96,42.97,42.9,42.91,24400.0,23.4284,23.4338,23.3956,23.4011,24400.0
2010-02-16 14:10:00,42.92,42.92,42.88,42.88,14900.0,23.4065,23.4065,23.3847,23.3847,14900.0
2010-02-16 14:15:00,42.88,42.89,42.83,42.84,7900.0,23.3847,23.3902,23.3575,23.3629,7900.0
2010-02-16 14:20:00,42.84,42.86,42.84,42.84,39100.0,23.3629,23.3738,23.3629,23.3629,39100.0
2010-02-16 14:25:00,42.84,42.92,42.84,42.9,44500.0,23.3629,23.4065,23.3629,23.3956,44500.0
2010-02-16 14:30:00,42.92,42.92,42.84,42.85,28800.0,23.4065,23.4065,23.3629,23.3684,28800.0
2010-02-16 14:35:00,42.86,42.87,42.84,42.85,19800.0,23.3738,23.3793,23.3629,23.3684,19800.0
2010-02-16 14:40:00,42.85,42.88,42.84,42.87,18600.0,23.3684,23.3847,23.3629,23.3793,18600.0
2010-02-16 14:45:00,42.86,42.87,42.85,42.85,20500.0,23.3738,23.3793,23.3684,23.3684,20500.0
2010-02-16 14:50:00,42.85,42.87,42.83,42.86,32300.0,23.3684,23.3793,23.3575,23.3738,32300.0
2010-02-16 14:55:00,42.86,42.86,42.79,42.81,23300.0,23.3738,23.3738,23.3356,23.3465,23300.0
2010-02-16 15:00:00,42.8,42.83,42.8,42.81,17000.0,23.3411,23.3575,23.3411,23.3465,17000.0
2010-02-16 15:05:00,42.82,42.83,42.8,42.8,32800.0,23.352,23.3575,23.3411,23.3411,32800.0
2010-02-16 15:10:00,42.8,42.81,42.79,42.8,49400.0,23.3411,23.3465,23.3356,23.3411,49400.0
2010-02-16 15:15:00,42.79,42.81,42.77,42.81,23900.0,23.3356,23.3465,23.3247,23.3465,23900.0
2010-02-16 15:20:00,42.8,42.84,42.8,42.84,25100.0,23.3411,23.3629,23.3411,23.3629,25100.0
2010-02-16 15:25:00,42.85,42.92,42.85,42.88,54100.0,23.3684,23.4065,23.3684,23.3847,54100.0
2010-02-16 15:30:00,42.89,42.96,42.89,42.95,56500.0,23.3902,23.4284,23.3902,23.4229,56500.0
2010-02-16 15:35:00,42.95,43.03,42.95,43.01,42800.0,23.4229,23.4665,23.4229,23.4556,42800.0
2010-02-16 15:40:00,43.01,43.14,43.01,43.13,49000.0,23.4556,23.5265,23.4556,23.5211,49000.0
2010-02-16 15:45:00,43.11,43.21,43.1,43.21,52200.0,23.5102,23.5647,23.5047,23.5647,52200.0
2010-02-16 15:50:00,43.21,43.23,43.14,43.23,70200.0,23.5647,23.5756,23.5265,23.5756,70200.0
2010-02-16 15:55:00,43.22,43.23,43.15,43.19,71000.0,23.5701,23.5756,23.532,23.5538,71000.0
2010-02-17 09:30:00,43.31,43.46,43.28,43.36,67200.0,23.6192,23.701,23.6029,23.6465,67200.0
2010-02-17 09:35:00,43.37,43.45,43.24,43.43,77900.0,23.6519,23.6956,23.5811,23.6847,77900.0
2010-02-17 09:40:00,43.42,43.51,43.42,43.47,68600.0,23.6792,23.7283,23.6792,23.7065,68600.0
2010-02-17 09:45:00,43.48,43.52,43.41,43.51,72200.0,23.7119,23.7337,23.6738,23.7283,72200.0
2010-02-17 09:50:00,43.5,43.5,43.32,43.41,82300.0,23.7228,23.7228,23.6247,23.6738,82300.0
2010-02-17 09:55:00,43.41,43.54,43.38,43.53,74600.0,23.6738,23.7447,23.6574,23.7392,74600.0
2010-02-17 10:00:00,43.53,43.58,43.49,43.5,81700.0,23.7392,23.7665,23.7174,23.7228,81700.0
2010-02-17 10:05:00,43.51,43.61,43.49,43.6,81000.0,23.7283,23.7828,23.7174,23.7774,81000.0
2010-02-17 10:10:00,43.6,43.73,43.6,43.71,79600.0,23.7774,23.8483,23.7774,23.8374,79600.0
2010-02-17 10:15:00,43.73,43.75,43.71,43.75,54500.0,23.8483,23.8592,23.8374,23.8592,54500.0
2010-02-17 10:20:00,43.74,43.74,43.62,43.64,90100.0,23.8537,23.8537,23.7883,23.7992,90100.0
2010-02-17 10:25:00,43.63,43.65,43.58,43.62,80000.0,23.7937,23.8046,23.7665,23.7883,80000.0
2010-02-17 10:30:00,43.63,43.68,43.59,43.67,85500.0,23.7937,23.821,23.7719,23.8156,85500.0
2010-02-17 10:35:00,43.68,43.68,43.57,43.6,45700.0,23.821,23.821,23.761,23.7774,45700.0
2010-02-17 10:40:00,43.6,43.6,43.55,43.59,64300.0,23.7774,23.7774,23.7501,23.7719,64300.0
2010-02-17 10:45:00,43.57,43.6,43.56,43.59,40300.0,23.761,23.7774,23.7556,23.7719,40300.0
2010-02-17 10:50:00,43.59,43.69,43.59,43.68,35200.0,23.7719,23.8265,23.7719,23.821,35200.0
2010-02-17 10:55:00,43.68,43.7,43.63,43.63,36200.0,23.821,23.8319,23.7937,23.7937,36200.0
2010-02-17 11:00:00,43.62,43.62,43.53,43.53,61700.0,23.7883,23.7883,23.7392,23.7392,61700.0
2010-02-17 11:05:00,43.53,43.58,43.44,43.44,53500.0,23.7392,23.7665,23.6901,23.6901,53500.0
2010-02-17 11:10:00,43.44,43.5,43.41,43.49,59700.0,23.6901,23.7228,23.6738,23.7174,59700.0
2010-02-17 11:15:00,43.49,43.52,43.47,43.49,41100.0,23.7174,23.7337,23.7065,23.7174,41100.0
2010-02-17 11:20:00,43.48,43.56,43.46,43.55,28300.0,23.7119,23.7556,23.701,23.7501,28300.0
2010-02-17 11:25:00,43.56,43.58,43.44,43.45,45600.0,23.7556,23.7665,23.6901,23.6956,45600.0
2010-02-17 11:30:00,43.45,43.47,43.41,43.47,63400.0,23.6956,23.7065,23.6738,23.7065,63400.0
2010-02-17 11:35:00,43.48,43.53,43.48,43.52,35900.0,23.7119,23.7392,23.7119,23.7337,35900.0
2010-02-17 11:40:00,43.52,43.55,43.44,43.55,31000.0,23.7337,23.7501,23.6901,23.7501,31000.0
2010-02-17 11:45:00,43.55,43.61,43.55,43.58,34000.0,23.7501,23.7828,23.7501,23.7665,34000.0
2010-02-17 11:50:00,43.58,43.61,43.56,43.57,34900.0,23.7665,23.7828,23.7556,23.761,34900.0
2010-02-17 11:55:00,43.56,43.58,43.54,43.54,19400.0,23.7556,23.7665,23.7447,23.7447,19400.0
2010-02-17 12:00:00,43.56,43.57,43.55,43.56,28300.0,23.7556,23.761,23.7501,23.7556,28300.0
2010-02-17 12:05:00,43.55,43.56,43.51,43.55,30100.0,23.7501,23.7556,23.7283,23.7501,30100.0
2010-02-17 12:10:00,43.54,43.54,43.5,43.51,11800.0,23.7447,23.7447,23.7228,23.7283,11800.0
2010-02-17 12:15:00,43.5,43.55,43.49,43.54,31300.0,23.7228,23.7501,23.7174,23.7447,31300.0
2010-02-17 12:20:00,43.54,43.55,43.49,43.52,39200.0,23.7447,23.7501,23.7174,23.7337,39200.0
2010-02-17 12:25:00,43.52,43.57,43.52,43.57,30300.0,23.7337,23.761,23.7337,23.761,30300.0
2010-02-17 12:30:00,43.57,43.58,43.56,43.56,21000.0,23.761,23.7665,23.7556,23.7556,21000.0
2010-02-17 12:35:00,43.56,43.57,43.54,43.55,10900.0,23.7556,23.761,23.7447,23.7501,10900.0
2010-02-17 12:40:00,43.54,43.54,43.5,43.5,18700.0,23.7447,23.7447,23.7228,23.7228,18700.0
2010-02-17 12:45:00,43.5,43.52,43.49,43.51,23300.0,23.7228,23.7337,23.7174,23.7283,23300.0
2010-02-17 12:50:00,43.52,43.52,43.51,43.52,8400.0,23.7337,23.7337,23.7283,23.7337,8400.0
2010-02-17 12:55:00,43.52,43.55,43.51,43.55,23800.0,23.7337,23.7501,23.7283,23.7501,23800.0
2010-02-17 13:00:00,43.55,43.58,43.54,43.58,18200.0,23.7501,23.7665,23.7447,23.7665,18200.0
2010-02-17 13:05:00,43.59,43.59,43.54,43.56,38800.0,23.7719,23.7719,23.7447,23.7556,38800.0
2010-02-17 13:10:00,43.56,43.56,43.52,43.53,24800.0,23.7556,23.7556,23.7337,23.7392,24800.0
2010-02-17 13:15:00,43.52,43.57,43.51,43.56,31900.0,23.7337,23.761,23.7283,23.7556,31900.0
2010-02-17 13:20:00,43.56,43.57,43.55,43.55,17800.0,23.7556,23.761,23.7501,23.7501,17800.0
2010-02-17 13:25:00,43.56,43.56,43.54,43.54,17200.0,23.7556,23.7556,23.7447,23.7447,17200.0
2010-02-17 13:30:00,43.53,43.54,43.49,43.53,36900.0,23.7392,23.7447,23.7174,23.7392,36900.0
2010-02-17 13:35:00,43.52,43.55,43.5,43.55,20700.0,23.7337,23.7501,23.7228,23.7501,20700.0
2010-02-17 13:40:00,43.55,43.55,43.53,43.53,19300.0,23.7501,23.7501,23.7392,23.7392,19300.0
2010-02-17 13:45:00,43.54,43.54,43.43,43.44,33800.0,23.7447,23.7447,23.6847,23.6901,33800.0
2010-02-17 13:50:00,43.44,43.44,43.38,43.42,41000.0,23.6901,23.6901,23.6574,23.6792,41000.0
2010-02-17 13:55:00,43.42,43.49,43.42,43.47,16000.0,23.6792,23.7174,23.6792,23.7065,16000.0
2010-02-17 14:00:00,43.46,43.47,43.38,43.41,86200.0,23.701,23.7065,23.6574,23.6738,86200.0
2010-02-17 14:05:00,43.41,43.48,43.38,43.46,90600.0,23.6738,23.7119,23.6574,23.701,90600.0
2010-02-17 14:10:00,43.46,43.49,43.46,43.46,29600.0,23.701,23.7174,23.701,23.701,29600.0
2010-02-17 14:15:00,43.46,43.47,43.42,43.43,46600.0,23.701,23.7065,23.6792,23.6847,46600.0
2010-02-17 14:20:00,43.44,43.44,43.37,43.39,28900.0,23.6901,23.6901,23.6519,23.6629,28900.0
2010-02-17 14:25:00,43.38,43.43,43.38,43.42,9800.0,23.6574,23.6847,23.6574,23.6792,9800.0
2010-02-17 14:30:00,43.41,43.43,43.39,43.42,13600.0,23.6738,23.6847,23.6629,23.6792,13600.0
2010-02-17 14:35:00,43.41,43.47,43.4,43.46,15700.0,23.6738,23.7065,23.6683,23.701,15700.0
2010-02-17 14:40:00,43.46,43.54,43.46,43.53,19300.0,23.701,23.7447,23.701,23.7392,19300.0
2010-02-17 14:45:00,43.54,43.54,43.5,43.5,18300.0,23.7447,23.7447,23.7228,23.7228,18300.0
2010-02-17 14:50:00,43.51,43.52,43.5,43.51,10300.0,23.7283,23.7337,23.7228,23.7283,10300.0
2010-02-17 14:55:00,43.51,43.55,43.5,43.55,12300.0,23.7283,23.7501,23.7228,23.7501,12300.0
2010-02-17 15:00:00,43.54,43.55,43.51,43.52,10300.0,23.7447,23.7501,23.7283,23.7337,10300.0
2010-02-17 15:05:00,43.53,43.53,43.51,43.52,11400.0,23.7392,23.7392,23.7283,23.7337,11400.0
2010-02-17 15:10:00,43.53,43.56,43.52,43.56,17400.0,23.7392,23.7556,23.7337,23.7556,17400.0
2010-02-17 15:15:00,43.56,43.59,43.55,43.57,32400.0,23.7556,23.7719,23.7501,23.761,32400.0
2010-02-17 15:20:00,43.57,43.58,43.52,43.54,35200.0,23.761,23.7665,23.7337,23.7447,35200.0
2010-02-17 15:25:00,43.54,43.56,43.54,43.54,29900.0,23.7447,23.7556,23.7447,23.7447,29900.0
2010-02-17 15:30:00,43.54,43.59,43.54,43.59,18400.0,23.7447,23.7719,23.7447,23.7719,18400.0
2010-02-17 15:35:00,43.58,43.58,43.52,43.52,22500.0,23.7665,23.7665,23.7337,23.7337,22500.0
2010-02-17 15:40:00,43.53,43.56,43.5,43.55,38800.0,23.7392,23.7556,23.7228,23.7501,38800.0
2010-02-17 15:45:00,43.55,43.56,43.53,43.55,30700.0,23.7501,23.7556,23.7392,23.7501,30700.0
2010-02-17 15:50:00,43.56,43.58,43.54,43.58,30700.0,23.7556,23.7665,23.7447,23.7665,30700.0
2010-02-17 15:55:00,43.58,43.6,43.55,43.59,72300.0,23.7665,23.7774,23.7501,23.7719,72300.0
2010-02-18 09:30:00,43.4,43.56,43.29,43.49,88200.0,23.6683,23.7556,23.6083,23.7174,88200.0
2010-02-18 09:35:00,43.5,43.64,43.49,43.56,74800.0,23.7228,23.7992,23.7174,23.7556,74800.0
2010-02-18 09:40:00,43.56,43.64,43.55,43.56,93800.0,23.7556,23.7992,23.7501,23.7556,93800.0
2010-02-18 09:45:00,43.58,43.6,43.55,43.57,94000.0,23.7665,23.7774,23.7501,23.761,94000.0
2010-02-18 09:50:00,43.57,43.64,43.55,43.61,39300.0,23.761,23.7992,23.7501,23.7828,39300.0
2010-02-18 09:55:00,43.6,43.62,43.54,43.58,20300.0,23.7774,23.7883,23.7447,23.7665,20300.0
2010-02-18 10:00:00,43.59,43.64,43.53,43.63,48400.0,23.7719,23.7992,23.7392,23.7937,48400.0
2010-02-18 10:05:00,43.62,43.63,43.49,43.51,72300.0,23.7883,23.7937,23.7174,23.7283,72300.0
2010-02-18 10:10:00,43.51,43.56,43.45,43.53,60300.0,23.7283,23.7556,23.6956,23.7392,60300.0
2010-02-18 10:15:00,43.54,43.54,43.4,43.4,31100.0,23.7447,23.7447,23.6683,23.6683,31100.0
2010-02-18 10:20:00,43.4,43.4,43.27,43.29,43900.0,23.6683,23.6683,23.5974,23.6083,43900.0
2010-02-18 10:25:00,43.27,43.38,43.27,43.38,39600.0,23.5974,23.6574,23.5974,23.6574,39600.0
2010-02-18 10:30:00,43.38,43.43,43.33,43.42,48800.0,23.6574,23.6847,23.6301,23.6792,48800.0
2010-02-18 10:35:00,43.42,43.52,43.42,43.51,35000.0,23.6792,23.7337,23.6792,23.7283,35000.0
2010-02-18 10:40:00,43.52,43.55,43.5,43.54,13700.0,23.7337,23.7501,23.7228,23.7447,13700.0
2010-02-18 10:45:00,43.54,43.55,43.51,43.53,15400.0,23.7447,23.7501,23.7283,23.7392,15400.0
2010-02-18 10:50:00,43.53,43.63,43.52,43.62,20700.0,23.7392,23.7937,23.7337,23.7883,20700.0
2010-02-18 10:55:00,43.62,43.67,43.61,43.62,19200.0,23.7883,23.8156,23.7828,23.7883,19200.0
2010-02-18 11:00:00,43.62,43.68,43.6,43.67,44400.0,23.7883,23.821,23.7774,23.8156,44400.0
2010-02-18 11:05:00,43.67,43.71,43.65,43.71,23100.0,23.8156,23.8374,23.8046,23.8374,23100.0
2010-02-18 11:10:00,43.71,43.73,43.7,43.71,14400.0,23.8374,23.8483,23.8319,23.8374,14400.0
2010-02-18 11:15:00,43.71,43.72,43.65,43.65,33400.0,23.8374,23.8428,23.8046,23.8046,33400.0
2010-02-18 11:20:00,43.66,43.69,43.65,43.68,14100.0,23.8101,23.8265,23.8046,23.821,14100.0
2010-02-18 11:25:00,43.68,43.73,43.66,43.67,46400.0,23.821,23.8483,23.8101,23.8156,46400.0
2010-02-18 11:30:00,43.67,43.7,43.64,43.66,25000.0,23.8156,23.8319,23.7992,23.8101,25000.0
2010-02-18 11:35:00,43.66,43.7,43.66,43.69,19800.0,23.8101,23.8319,23.8101,23.8265,19800.0
2010-02-18 11:40:00,43.69,43.72,43.66,43.67,45400.0,23.8265,23.8428,23.8101,23.8156,45400.0
2010-02-18 11:45:00,43.67,43.68,43.66,43.67,17600.0,23.8156,23.821,23.8101,23.8156,17600.0
2010-02-18 11:50:00,43.66,43.68,43.64,43.68,17000.0,23.8101,23.821,23.7992,23.821,17000.0
2010-02-18 11:55:00,43.68,43.68,43.65,43.66,18500.0,23.821,23.821,23.8046,23.8101,18500.0
2010-02-18 12:00:00,43.66,43.72,43.66,43.71,6700.0,23.8101,23.8428,23.8101,23.8374,6700.0
2010-02-18 12:05:00,43.71,43.71,43.69,43.71,10100.0,23.8374,23.8374,23.8265,23.8374,10100.0
2010-02-18 12:10:00,43.71,43.72,43.69,43.71,20000.0,23.8374,23.8428,23.8265,23.8374,20000.0
2010-02-18 12:15:00,43.71,43.76,43.71,43.74,20300.0,23.8374,23.8646,23.8374,23.8537,20300.0
2010-02-18 12:20:00,43.74,43.77,43.74,43.77,6500.0,23.8537,23.8701,23.8537,23.8701,6500.0
2010-02-18 12:25:00,43.77,43.77,43.75,43.76,10900.0,23.8701,23.8701,23.8592,23.8646,10900.0
2010-02-18 12:30:00,43.76,43.76,43.72,43.73,16500.0,23.8646,23.8646,23.8428,23.8483,16500.0
2010-02-18 12:35:00,43.73,43.74,43.71,43.71,15000.0,23.8483,23.8537,23.8374,23.8374,15000.0
2010-02-18 12:40:00,43.71,43.71,43.69,43.71,8900.0,23.8374,23.8374,23.8265,23.8374,8900.0
2010-02-18 12:45:00,43.71,43.73,43.71,43.73,5600.0,23.8374,23.8483,23.8374,23.8483,5600.0
2010-02-18 12:50:00,43.72,43.74,43.71,43.74,21000.0,23.8428,23.8537,23.8374,23.8537,21000.0
2010-02-18 12:55:00,43.73,43.74,43.72,43.74,9100.0,23.8483,23.8537,23.8428,23.8537,9100.0
2010-02-18 13:00:00,43.74,43.75,43.72,43.74,14600.0,23.8537,23.8592,23.8428,23.8537,14600.0
2010-02-18 13:05:00,43.74,43.76,43.73,43.73,24100.0,23.8537,23.8646,23.8483,23.8483,24100.0
2010-02-18 13:10:00,43.74,43.75,43.73,43.74,11200.0,23.8537,23.8592,23.8483,23.8537,11200.0
2010-02-18 13:15:00,43.73,43.76,43.73,43.73,10700.0,23.8483,23.8646,23.8483,23.8483,10700.0
2010-02-18 13:20:00,43.72,43.75,43.71,43.74,16300.0,23.8428,23.8592,23.8374,23.8537,16300.0
2010-02-18 13:25:00,43.75,43.76,43.73,43.74,17400.0,23.8592,23.8646,23.8483,23.8537,17400.0
2010-02-18 13:30:00,43.73,43.77,43.73,43.75,23400.0,23.8483,23.8701,23.8483,23.8592,23400.0
2010-02-18 13:35:00,43.75,43.75,43.73,43.74,10000.0,23.8592,23.8592,23.8483,23.8537,10000.0
2010-02-18 13:40:00,43.75,43.76,43.73,43.75,17400.0,23.8592,23.8646,23.8483,23.8592,17400.0
2010-02-18 13:45:00,43.75,43.78,43.75,43.77,18100.0,23.8592,23.8755,23.8592,23.8701,18100.0
2010-02-18 13:50:00,43.77,43.84,43.77,43.83,43800.0,23.8701,23.9083,23.8701,23.9028,43800.0
2010-02-18 13:55:00,43.84,43.92,43.83,43.92,24500.0,23.9083,23.9519,23.9028,23.9519,24500.0
2010-02-18 14:00:00,43.93,43.94,43.9,43.91,27700.0,23.9573,23.9628,23.941,23.9464,27700.0
2010-02-18 14:05:00,43.9,43.91,43.88,43.89,20400.0,23.941,23.9464,23.9301,23.9355,20400.0
2010-02-18 14:10:00,43.89,43.89,43.87,43.88,9800.0,23.9355,23.9355,23.9246,23.9301,9800.0
2010-02-18 14:15:00,43.87,43.97,43.85,43.96,51100.0,23.9246,23.9792,23.9137,23.9737,51100.0
2010-02-18 14:20:00,43.97,43.97,43.95,43.96,17200.0,23.9792,23.9792,23.9683,23.9737,17200.0
2010-02-18 14:25:00,43.96,44.0,43.96,43.99,24700.0,23.9737,23.9955,23.9737,23.9901,24700.0
2010-02-18 14:30:00,43.99,43.99,43.97,43.99,26700.0,23.9901,23.9901,23.9792,23.9901,26700.0
2010-02-18 14:35:00,43.99,44.06,43.98,44.06,57800.0,23.9901,24.0282,23.9846,24.0282,57800.0
2010-02-18 14:40:00,44.04,44.07,44.04,44.04,62600.0,24.0173,24.0337,24.0173,24.0173,62600.0
2010-02-18 14:45:00,44.05,44.07,44.03,44.06,67200.0,24.0228,24.0337,24.0119,24.0282,67200.0
2010-02-18 14:50:00,44.06,44.08,44.05,44.08,29200.0,24.0282,24.0391,24.0228,24.0391,29200.0
2010-02-18 14:55:00,44.07,44.08,44.05,44.06,59600.0,24.0337,24.0391,24.0228,24.0282,59600.0
2010-02-18 15:00:00,44.06,44.09,44.03,44.03,55300.0,24.0282,24.0446,24.0119,24.0119,55300.0
2010-02-18 15:05:00,44.02,44.06,44.02,44.06,43800.0,24.0064,24.0282,24.0064,24.0282,43800.0
2010-02-18 15:10:00,44.05,44.09,44.05,44.08,17800.0,24.0228,24.0446,24.0228,24.0391,17800.0
2010-02-18 15:15:00,44.07,44.11,44.07,44.11,36700.0,24.0337,24.0555,24.0337,24.0555,36700.0
2010-02-18 15:20:00,44.11,44.13,44.1,44.13,32300.0,24.0555,24.0664,24.0501,24.0664,32300.0
2010-02-18 15:25:00,44.13,44.15,44.09,44.15,71300.0,24.0664,24.0773,24.0446,24.0773,71300.0
2010-02-18 15:30:00,44.14,44.18,44.13,44.17,38800.0,24.0719,24.0937,24.0664,24.0882,38800.0
2010-02-18 15:35:00,44.17,44.21,44.16,44.21,27800.0,24.0882,24.11,24.0828,24.11,27800.0
2010-02-18 15:40:00,44.21,44.3,44.21,44.3,96100.0,24.11,24.1591,24.11,24.1591,96100.0
2010-02-18 15:45:00,44.29,44.35,44.29,44.31,63400.0,24.1537,24.1864,24.1537,24.1646,63400.0
2010-02-18 15:50:00,44.31,44.31,44.19,44.19,56700.0,24.1646,24.1646,24.0991,24.0991,56700.0
2010-02-18 15:55:00,44.19,44.2,44.11,44.13,90000.0,24.0991,24.1046,24.0555,24.0664,90000.0
2010-02-19 09:30:00,44.06,44.07,43.86,43.9,254500.0,24.0282,24.0337,23.9192,23.941,254500.0
2010-02-19 09:35:00,43.9,44.09,43.9,44.08,124100.0,23.941,24.0446,23.941,24.0391,124100.0
2010-02-19 09:40:00,44.08,44.27,44.07,44.08,93500.0,24.0391,24.1428,24.0337,24.0391,93500.0
2010-02-19 09:45:00,44.09,44.12,44.05,44.1,36700.0,24.0446,24.061,24.0228,24.0501,36700.0
2010-02-19 09:50:00,44.11,44.14,44.07,44.12,49700.0,24.0555,24.0719,24.0337,24.061,49700.0
2010-02-19 09:55:00,44.11,44.13,44.03,44.04,63300.0,24.0555,24.0664,24.0119,24.0173,63300.0
2010-02-19 10:00:00,44.03,44.05,43.97,43.97,31700.0,24.0119,24.0228,23.9792,23.9792,31700.0
2010-02-19 10:05:00,43.97,44.01,43.95,43.99,50000.0,23.9792,24.001,23.9683,23.9901,50000.0
2010-02-19 10:10:00,43.99,43.99,43.89,43.9,39300.0,23.9901,23.9901,23.9355,23.941,39300.0
2010-02-19 10:15:00,43.9,43.93,43.9,43.92,24100.0,23.941,23.9573,23.941,23.9519,24100.0
2010-02-19 10:20:00,43.93,44.03,43.92,44.02,47700.0,23.9573,24.0119,23.9519,24.0064,47700.0
2010-02-19 10:25:00,44.03,44.11,44.01,44.09,46600.0,24.0119,24.0555,24.001,24.0446,46600.0
2010-02-19 10:30:00,44.09,44.13,44.07,44.08,25100.0,24.0446,24.0664,24.0337,24.0391,25100.0
2010-02-19 10:35:00,44.06,44.07,44.0,44.0,33600.0,24.0282,24.0337,23.9955,23.9955,33600.0
2010-02-19 10:40:00,44.01,44.04,44.01,44.02,32000.0,24.001,24.0173,24.001,24.0064,32000.0
2010-02-19 10:45:00,44.02,44.1,44.02,44.09,34300.0,24.0064,24.0501,24.0064,24.0446,34300.0
2010-02-19 10:50:00,44.08,44.1,44.04,44.08,35700.0,24.0391,24.0501,24.0173,24.0391,35700.0
2010-02-19 10:55:00,44.09,44.09,44.04,44.04,15300.0,24.0446,24.0446,24.0173,24.0173,15300.0
2010-02-19 11:00:00,44.05,44.06,44.0,44.05,43400.0,24.0228,24.0282,23.9955,24.0228,43400.0
2010-02-19 11:05:00,44.05,44.1,44.04,44.1,48400.0,24.0228,24.0501,24.0173,24.0501,48400.0
2010-02-19 11:10:00,44.1,44.19,44.08,44.19,26800.0,24.0501,24.0991,24.0391,24.0991,26800.0
2010-02-19 11:15:00,44.19,44.23,44.17,44.21,44500.0,24.0991,24.121,24.0882,24.11,44500.0
2010-02-19 11:20:00,44.22,44.29,44.18,44.25,50600.0,24.1155,24.1537,24.0937,24.1319,50600.0
2010-02-19 11:25:00,44.26,44.26,44.23,44.23,22800.0,24.1373,24.1373,24.121,24.121,22800.0
2010-02-19 11:30:00,44.24,44.26,44.22,44.23,22100.0,24.1264,24.1373,24.1155,24.121,22100.0
2010-02-19 11:35:00,44.23,44.24,44.19,44.21,12600.0,24.121,24.1264,24.0991,24.11,12600.0
2010-02-19 11:40:00,44.2,44.24,44.2,44.21,23800.0,24.1046,24.1264,24.1046,24.11,23800.0
2010-02-19 11:45:00,44.21,44.22,44.15,44.15,33900.0,24.11,24.1155,24.0773,24.0773,33900.0
2010-02-19 11:50:00,44.14,44.17,44.11,44.15,46600.0,24.0719,24.0882,24.0555,24.0773,46600.0
2010-02-19 11:55:00,44.15,44.24,44.15,44.23,29900.0,24.0773,24.1264,24.0773,24.121,29900.0
2010-02-19 12:00:00,44.23,44.29,44.22,44.27,28900.0,24.121,24.1537,24.1155,24.1428,28900.0
2010-02-19 12:05:00,44.28,44.34,44.27,44.32,35800.0,24.1482,24.1809,24.1428,24.17,35800.0
2010-02-19 12:10:00,44.32,44.33,44.29,44.3,22500.0,24.17,24.1755,24.1537,24.1591,22500.0
2010-02-19 12:15:00,44.31,44.33,44.27,44.33,29400.0,24.1646,24.1755,24.1428,24.1755,29400.0
2010-02-19 12:20:00,44.32,44.46,44.32,44.44,39000.0,24.17,24.2464,24.17,24.2355,39000.0
2010-02-19 12:25:00,44.44,44.5,44.44,44.44,36500.0,24.2355,24.2682,24.2355,24.2355,36500.0
2010-02-19 12:30:00,44.45,44.46,44.38,44.38,36600.0,24.2409,24.2464,24.2028,24.2028,36600.0
2010-02-19 12:35:00,44.4,44.4,44.31,44.31,9800.0,24.2137,24.2137,24.1646,24.1646,9800.0
2010-02-19 12:40:00,44.3,44.33,44.28,44.31,23100.0,24.1591,24.1755,24.1482,24.1646,23100.0
2010-02-19 12:45:00,44.33,44.35,44.3,44.35,30600.0,24.1755,24.1864,24.1591,24.1864,30600.0
2010-02-19 12:50:00,44.34,44.34,44.3,44.31,26700.0,24.1809,24.1809,24.1591,24.1646,26700.0
2010-02-19 12:55:00,44.31,44.36,44.31,44.36,25000.0,24.1646,24.1918,24.1646,24.1918,25000.0
2010-02-19 13:00:00,44.36,44.37,44.33,44.35,49300.0,24.1918,24.1973,24.1755,24.1864,49300.0
2010-02-19 13:05:00,44.35,44.36,44.34,44.35,8700.0,24.1864,24.1918,24.1809,24.1864,8700.0
2010-02-19 13:10:00,44.36,44.38,44.34,44.35,15800.0,24.1918,24.2028,24.1809,24.1864,15800.0
2010-02-19 13:15:00,44.35,44.35,44.31,44.32,18500.0,24.1864,24.1864,24.1646,24.17,18500.0
2010-02-19 13:20:00,44.32,44.32,44.27,44.29,40600.0,24.17,24.17,24.1428,24.1537,40600.0
2010-02-19 13:25:00,44.29,44.34,44.29,44.33,30200.0,24.1537,24.1809,24.1537,24.1755,30200.0
2010-02-19 13:30:00,44.32,44.36,44.31,44.35,22600.0,24.17,24.1918,24.1646,24.1864,22600.0
2010-02-19 13:35:00,44.35,44.37,44.34,44.35,18200.0,24.1864,24.1973,24.1809,24.1864,18200.0
2010-02-19 13:40:00,44.35,44.37,44.33,44.34,13200.0,24.1864,24.1973,24.1755,24.1809,13200.0
2010-02-19 13:45:00,44.34,44.36,44.32,44.34,35400.0,24.1809,24.1918,24.17,24.1809,35400.0
2010-02-19 13:50:00,44.34,44.35,44.28,44.32,26100.0,24.1809,24.1864,24.1482,24.17,26100.0
2010-02-19 13:55:00,44.32,44.32,44.3,44.3,15400.0,24.17,24.17,24.1591,24.1591,15400.0
2010-02-19 14:00:00,44.3,44.3,44.23,44.27,30500.0,24.1591,24.1591,24.121,24.1428,30500.0
2010-02-19 14:05:00,44.26,44.27,44.17,44.18,35300.0,24.1373,24.1428,24.0882,24.0937,35300.0
2010-02-19 14:10:00,44.18,44.24,44.17,44.23,16300.0,24.0937,24.1264,24.0882,24.121,16300.0
2010-02-19 14:15:00,44.22,44.28,44.22,44.27,14500.0,24.1155,24.1482,24.1155,24.1428,14500.0
2010-02-19 14:20:00,44.28,44.3,44.26,44.27,17000.0,24.1482,24.1591,24.1373,24.1428,17000.0
2010-02-19 14:25:00,44.27,44.29,44.26,44.28,11600.0,24.1428,24.1537,24.1373,24.1482,11600.0
2010-02-19 14:30:00,44.28,44.32,44.27,44.31,20600.0,24.1482,24.17,24.1428,24.1646,20600.0
2010-02-19 14:35:00,44.32,44.32,44.28,44.3,16800.0,24.17,24.17,24.1482,24.1591,16800.0
2010-02-19 14:40:00,44.3,44.3,44.24,44.26,30600.0,24.1591,24.1591,24.1264,24.1373,30600.0
2010-02-19 14:45:00,44.26,44.26,44.24,44.25,14700.0,24.1373,24.1373,24.1264,24.1319,14700.0
2010-02-19 14:50:00,44.26,44.28,44.24,44.28,24200.0,24.1373,24.1482,24.1264,24.1482,24200.0
2010-02-19 14:55:00,44.28,44.29,44.25,44.27,46700.0,24.1482,24.1537,24.1319,24.1428,46700.0
2010-02-19 15:00:00,44.26,44.27,44.25,44.27,29800.0,24.1373,24.1428,24.1319,24.1428,29800.0
2010-02-19 15:05:00,44.26,44.26,44.22,44.25,33200.0,24.1373,24.1373,24.1155,24.1319,33200.0
2010-02-19 15:10:00,44.25,44.25,44.17,44.2,266600.0,24.1319,24.1319,24.0882,24.1046,266600.0
2010-02-19 15:15:00,44.2,44.22,44.18,44.22,74600.0,24.1046,24.1155,24.0937,24.1155,74600.0
2010-02-19 15:20:00,44.22,44.25,44.21,44.25,18300.0,24.1155,24.1319,24.11,24.1319,18300.0
2010-02-19 15:25:00,44.25,44.25,44.2,44.21,48400.0,24.1319,24.1319,24.1046,24.11,48400.0
2010-02-19 15:30:00,44.21,44.27,44.21,44.27,33500.0,24.11,24.1428,24.11,24.1428,33500.0
2010-02-19 15:35:00,44.27,44.32,44.26,44.32,90400.0,24.1428,24.17,24.1373,24.17,90400.0
2010-02-19 15:40:00,44.33,44.4,44.33,44.37,62400.0,24.1755,24.2137,24.1755,24.1973,62400.0
2010-02-19 15:45:00,44.37,44.41,44.35,44.35,53200.0,24.1973,24.2191,24.1864,24.1864,53200.0
2010-02-19 15:50:00,44.35,44.35,44.27,44.28,53500.0,24.1864,24.1864,24.1428,24.1482,53500.0
2010-02-19 15:55:00,44.28,44.28,44.22,44.25,36800.0,24.1482,24.1482,24.1155,24.1319,36800.0
2010-02-22 09:30:00,44.4,44.42,44.17,44.33,104700.0,24.2137,24.2246,24.0882,24.1755,104700.0
2010-02-22 09:35:00,44.35,44.36,44.15,44.24,50500.0,24.1864,24.1918,24.0773,24.1264,50500.0
2010-02-22 09:40:00,44.23,44.25,44.15,44.22,47700.0,24.121,24.1319,24.0773,24.1155,47700.0
2010-02-22 09:45:00,44.21,44.32,44.18,44.3,24300.0,24.11,24.17,24.0937,24.1591,24300.0
2010-02-22 09:50:00,44.28,44.34,44.24,44.34,30900.0,24.1482,24.1809,24.1264,24.1809,30900.0
2010-02-22 09:55:00,44.34,44.43,44.33,44.42,31900.0,24.1809,24.23,24.1755,24.2246,31900.0
2010-02-22 10:00:00,44.42,44.44,44.29,44.29,78600.0,24.2246,24.2355,24.1537,24.1537,78600.0
2010-02-22 10:05:00,44.3,44.37,44.29,44.3,57100.0,24.1591,24.1973,24.1537,24.1591,57100.0
2010-02-22 10:10:00,44.31,44.37,44.3,44.32,40300.0,24.1646,24.1973,24.1591,24.17,40300.0
2010-02-22 10:15:00,44.32,44.38,44.3,44.31,31100.0,24.17,24.2028,24.1591,24.1646,31100.0
2010-02-22 10:20:00,44.3,44.35,44.3,44.32,33600.0,24.1591,24.1864,24.1591,24.17,33600.0
2010-02-22 10:25:00,44.32,44.34,44.29,44.34,35200.0,24.17,24.1809,24.1537,24.1809,35200.0
2010-02-22 10:30:00,44.35,44.39,44.35,44.35,39400.0,24.1864,24.2082,24.1864,24.1864,39400.0
2010-02-22 10:35:00,44.35,44.39,44.31,44.33,28300.0,24.1864,24.2082,24.1646,24.1755,28300.0
2010-02-22 10:40:00,44.34,44.45,44.33,44.43,21400.0,24.1809,24.2409,24.1755,24.23,21400.0
2010-02-22 10:45:00,44.42,44.42,44.38,44.39,10600.0,24.2246,24.2246,24.2028,24.2082,10600.0
2010-02-22 10:50:00,44.38,44.38,44.34,44.36,15500.0,24.2028,24.2028,24.1809,24.1918,15500.0
2010-02-22 10:55:00,44.37,44.37,44.33,44.35,19500.0,24.1973,24.1973,24.1755,24.1864,19500.0
2010-02-22 11:00:00,44.35,44.35,44.3,44.31,20100.0,24.1864,24.1864,24.1591,24.1646,20100.0
2010-02-22 11:05:00,44.31,44.31,44.27,44.28,25400.0,24.1646,24.1646,24.1428,24.1482,25400.0
2010-02-22 11:10:00,44.28,44.28,44.26,44.26,19300.0,24.1482,24.1482,24.1373,24.1373,19300.0
2010-02-22 11:15:00,44.26,44.36,44.25,44.34,19400.0,24.1373,24.1918,24.1319,24.1809,19400.0
2010-02-22 11:20:00,44.35,44.38,44.34,44.35,20700.0,24.1864,24.2028,24.1809,24.1864,20700.0
2010-02-22 11:25:00,44.36,44.37,44.34,44.36,29800.0,24.1918,24.1973,24.1809,24.1918,29800.0
2010-02-22 11:30:00,44.36,44.41,44.35,44.35,19900.0,24.1918,24.2191,24.1864,24.1864,19900.0
2010-02-22 11:35:00,44.36,44.39,44.35,44.39,15400.0,24.1918,24.2082,24.1864,24.2082,15400.0
2010-02-22 11:40:00,44.39,44.43,44.38,44.42,16400.0,24.2082,24.23,24.2028,24.2246,16400.0
2010-02-22 11:45:00,44.42,44.43,44.41,44.42,9800.0,24.2246,24.23,24.2191,24.2246,9800.0
2010-02-22 11:50:00,44.41,44.43,44.34,44.34,15900.0,24.2191,24.23,24.1809,24.1809,15900.0
2010-02-22 11:55:00,44.35,44.41,44.35,44.4,20000.0,24.1864,24.2191,24.1864,24.2137,20000.0
2010-02-22 12:00:00,44.41,44.41,44.34,44.36,16000.0,24.2191,24.2191,24.1809,24.1918,16000.0
2010-02-22 12:05:00,44.35,44.36,44.34,44.35,5800.0,24.1864,24.1918,24.1809,24.1864,5800.0
2010-02-22 12:10:00,44.35,44.36,44.35,44.36,7200.0,24.1864,24.1918,24.1864,24.1918,7200.0
2010-02-22 12:15:00,44.35,44.35,44.31,44.31,16400.0,24.1864,24.1864,24.1646,24.1646,16400.0
2010-02-22 12:20:00,44.31,44.31,44.28,44.29,10300.0,24.1646,24.1646,24.1482,24.1537,10300.0
2010-02-22 12:25:00,44.28,44.34,44.28,44.3,11700.0,24.1482,24.1809,24.1482,24.1591,11700.0
2010-02-22 12:30:00,44.31,44.35,44.31,44.34,17900.0,24.1646,24.1864,24.1646,24.1809,17900.0
2010-02-22 12:35:00,44.34,44.4,44.34,44.36,14600.0,24.1809,24.2137,24.1809,24.1918,14600.0
2010-02-22 12:40:00,44.36,44.37,44.31,44.31,21100.0,24.1918,24.1973,24.1646,24.1646,21100.0
2010-02-22 12:45:00,44.32,44.34,44.32,44.34,4600.0,24.17,24.1809,24.17,24.1809,4600.0
2010-02-22 12:50:00,44.33,44.33,44.28,44.3,28300.0,24.1755,24.1755,24.1482,24.1591,28300.0
2010-02-22 12:55:00,44.29,44.3,44.26,44.26,13100.0,24.1537,24.1591,24.1373,24.1373,13100.0
2010-02-22 13:00:00,44.27,44.28,44.26,44.28,5000.0,24.1428,24.1482,24.1373,24.1482,5000.0
2010-02-22 13:05:00,44.28,44.28,44.26,44.27,12000.0,24.1482,24.1482,24.1373,24.1428,12000.0
2010-02-22 13:10:00,44.27,44.29,44.26,44.28,8700.0,24.1428,24.1537,24.1373,24.1482,8700.0
2010-02-22 13:15:00,44.28,44.28,44.26,44.26,3400.0,24.1482,24.1482,24.1373,24.1373,3400.0
2010-02-22 13:20:00,44.26,44.28,44.26,44.27,9400.0,24.1373,24.1482,24.1373,24.1428,9400.0
2010-02-22 13:25:00,44.28,44.29,44.27,44.28,5000.0,24.1482,24.1537,24.1428,24.1482,5000.0
2010-02-22 13:30:00,44.28,44.29,44.26,44.29,11900.0,24.1482,24.1537,24.1373,24.1537,11900.0
2010-02-22 13:35:00,44.29,44.3,44.29,44.3,4000.0,24.1537,24.1591,24.1537,24.1591,4000.0
2010-02-22 13:40:00,44.3,44.35,44.29,44.35,6900.0,24.1591,24.1864,24.1537,24.1864,6900.0
2010-02-22 13:45:00,44.37,44.41,44.37,44.39,17900.0,24.1973,24.2191,24.1973,24.2082,17900.0
2010-02-22 13:50:00,44.39,44.39,44.38,44.38,6600.0,24.2082,24.2082,24.2028,24.2028,6600.0
2010-02-22 13:55:00,44.39,44.39,44.36,44.37,20800.0,24.2082,24.2082,24.1918,24.1973,20800.0
2010-02-22 14:00:00,44.37,44.41,44.37,44.41,29100.0,24.1973,24.2191,24.1973,24.2191,29100.0
2010-02-22 14:05:00,44.4,44.4,44.36,44.36,31000.0,24.2137,24.2137,24.1918,24.1918,31000.0
2010-02-22 14:10:00,44.36,44.4,44.36,44.38,9700.0,24.1918,24.2137,24.1918,24.2028,9700.0
2010-02-22 14:15:00,44.38,44.4,44.36,44.37,11600.0,24.2028,24.2137,24.1918,24.1973,11600.0
2010-02-22 14:20:00,44.37,44.4,44.36,44.37,21600.0,24.1973,24.2137,24.1918,24.1973,21600.0
2010-02-22 14:25:00,44.37,44.37,44.32,44.33,7800.0,24.1973,24.1973,24.17,24.1755,7800.0
2010-02-22 14:30:00,44.33,44.41,44.33,44.41,14600.0,24.1755,24.2191,24.1755,24.2191,14600.0
2010-02-22 14:35:00,44.41,44.45,44.4,44.45,10400.0,24.2191,24.2409,24.2137,24.2409,10400.0
2010-02-22 14:40:00,44.45,44.45,44.42,44.45,14900.0,24.2409,24.2409,24.2246,24.2409,14900.0
2010-02-22 14:45:00,44.44,44.46,44.43,44.44,18900.0,24.2355,24.2464,24.23,24.2355,18900.0
2010-02-22 14:50:00,44.45,44.47,44.43,44.46,15200.0,24.2409,24.2518,24.23,24.2464,15200.0
2010-02-22 14:55:00,44.46,44.5,44.46,44.5,13600.0,24.2464,24.2682,24.2464,24.2682,13600.0
2010-02-22 15:00:00,44.49,44.51,44.48,44.51,12700.0,24.2627,24.2736,24.2573,24.2736,12700.0
2010-02-22 15:05:00,44.51,44.56,44.51,44.54,16700.0,24.2736,24.3009,24.2736,24.29,16700.0
2010-02-22 15:10:00,44.55,44.59,44.53,44.58,40500.0,24.2955,24.3173,24.2846,24.3118,40500.0
2010-02-22 15:15:00,44.58,44.63,44.58,44.63,12200.0,24.3118,24.3391,24.3118,24.3391,12200.0
2010-02-22 15:20:00,44.63,44.67,44.62,44.62,35900.0,24.3391,24.3609,24.3336,24.3336,35900.0
2010-02-22 15:25:00,44.61,44.63,44.61,44.61,11500.0,24.3282,24.3391,24.3282,24.3282,11500.0
2010-02-22 15:30:00,44.6,44.6,44.54,44.56,23100.0,24.3227,24.3227,24.29,24.3009,23100.0
2010-02-22 15:35:00,44.56,44.59,44.55,44.56,18300.0,24.3009,24.3173,24.2955,24.3009,18300.0
2010-02-22 15:40:00,44.55,44.59,44.48,44.49,43400.0,24.2955,24.3173,24.2573,24.2627,43400.0
2010-02-22 15:45:00,44.49,44.52,44.44,44.44,19600.0,24.2627,24.2791,24.2355,24.2355,19600.0
2010-02-22 15:50:00,44.45,44.46,44.39,44.4,34500.0,24.2409,24.2464,24.2082,24.2137,34500.0
2010-02-22 15:55:00,44.4,44.43,44.37,44.43,38800.0,24.2137,24.23,24.1973,24.23,38800.0
2010-02-23 09:30:00,44.21,44.45,44.16,44.45,26500.0,24.11,24.2409,24.0828,24.2409,26500.0
2010-02-23 09:35:00,44.44,44.44,44.22,44.32,40800.0,24.2355,24.2355,24.1155,24.17,40800.0
2010-02-23 09:40:00,44.33,44.44,44.32,44.42,57500.0,24.1755,24.2355,24.17,24.2246,57500.0
2010-02-23 09:45:00,44.44,44.51,44.41,44.41,56100.0,24.2355,24.2736,24.2191,24.2191,56100.0
2010-02-23 09:50:00,44.41,44.43,44.33,44.41,34600.0,24.2191,24.23,24.1755,24.2191,34600.0
2010-02-23 09:55:00,44.41,44.44,44.36,44.4,22500.0,24.2191,24.2355,24.1918,24.2137,22500.0
2010-02-23 10:00:00,44.37,44.38,44.08,44.25,87300.0,24.1973,24.2028,24.0391,24.1319,87300.0
2010-02-23 10:05:00,44.25,44.3,44.19,44.21,59300.0,24.1319,24.1591,24.0991,24.11,59300.0
2010-02-23 10:10:00,44.21,44.21,44.06,44.09,75100.0,24.11,24.11,24.0282,24.0446,75100.0
2010-02-23 10:15:00,44.07,44.19,44.02,44.16,63200.0,24.0337,24.0991,24.0064,24.0828,63200.0
2010-02-23 10:20:00,44.16,44.17,44.09,44.11,55600.0,24.0828,24.0882,24.0446,24.0555,55600.0
2010-02-23 10:25:00,44.13,44.16,44.09,44.15,77900.0,24.0664,24.0828,24.0446,24.0773,77900.0
2010-02-23 10:30:00,44.15,44.16,44.08,44.1,34800.0,24.0773,24.0828,24.0391,24.0501,34800.0
2010-02-23 10:35:00,44.11,44.24,44.09,44.23,67600.0,24.0555,24.1264,24.0446,24.121,67600.0
2010-02-23 10:40:00,44.23,44.24,44.17,44.22,35000.0,24.121,24.1264,24.0882,24.1155,35000.0
2010-02-23 10:45:00,44.23,44.26,44.19,44.19,50900.0,24.121,24.1373,24.0991,24.0991,50900.0
2010-02-23 10:50:00,44.19,44.22,44.15,44.19,46300.0,24.0991,24.1155,24.0773,24.0991,46300.0
2010-02-23 10:55:00,44.19,44.28,44.19,44.26,26600.0,24.0991,24.1482,24.0991,24.1373,26600.0
2010-02-23 11:00:00,44.25,44.29,44.23,44.23,27900.0,24.1319,24.1537,24.121,24.121,27900.0
2010-02-23 11:05:00,44.22,44.23,44.19,44.19,45500.0,24.1155,24.121,24.0991,24.0991,45500.0
2010-02-23 11:10:00,44.2,44.2,44.17,44.18,17700.0,24.1046,24.1046,24.0882,24.0937,17700.0
2010-02-23 11:15:00,44.18,44.2,44.16,44.19,30000.0,24.0937,24.1046,24.0828,24.0991,30000.0
2010-02-23 11:20:00,44.2,44.22,44.19,44.21,22000.0,24.1046,24.1155,24.0991,24.11,22000.0
2010-02-23 11:25:00,44.21,44.22,44.14,44.16,41100.0,24.11,24.1155,24.0719,24.0828,41100.0
2010-02-23 11:30:00,44.16,44.23,44.15,44.21,25100.0,24.0828,24.121,24.0773,24.11,25100.0
2010-02-23 11:35:00,44.21,44.23,44.15,44.15,22900.0,24.11,24.121,24.0773,24.0773,22900.0
2010-02-23 11:40:00,44.15,44.17,44.14,44.17,17500.0,24.0773,24.0882,24.0719,24.0882,17500.0
2010-02-23 11:45:00,44.16,44.17,44.14,44.16,24800.0,24.0828,24.0882,24.0719,24.0828,24800.0
2010-02-23 11:50:00,44.16,44.2,44.11,44.2,28900.0,24.0828,24.1046,24.0555,24.1046,28900.0
2010-02-23 11:55:00,44.19,44.2,44.17,44.19,17100.0,24.0991,24.1046,24.0882,24.0991,17100.0
2010-02-23 12:00:00,44.18,44.2,44.18,44.2,28600.0,24.0937,24.1046,24.0937,24.1046,28600.0
2010-02-23 12:05:00,44.2,44.2,44.17,44.18,30300.0,24.1046,24.1046,24.0882,24.0937,30300.0
2010-02-23 12:10:00,44.18,44.2,44.17,44.18,18800.0,24.0937,24.1046,24.0882,24.0937,18800.0
2010-02-23 12:15:00,44.17,44.18,44.12,44.12,29400.0,24.0882,24.0937,24.061,24.061,29400.0
2010-02-23 12:20:00,44.11,44.11,43.96,43.98,49900.0,24.0555,24.0555,23.9737,23.9846,49900.0
2010-02-23 12:25:00,43.98,44.0,43.93,44.0,43700.0,23.9846,23.9955,23.9573,23.9955,43700.0
2010-02-23 12:30:00,43.98,44.07,43.98,44.07,20600.0,23.9846,24.0337,23.9846,24.0337,20600.0
2010-02-23 12:35:00,44.06,44.06,43.99,44.03,39500.0,24.0282,24.0282,23.9901,24.0119,39500.0
2010-02-23 12:40:00,44.03,44.06,44.0,44.01,27300.0,24.0119,24.0282,23.9955,24.001,27300.0
2010-02-23 12:45:00,44.0,44.03,43.97,44.03,43700.0,23.9955,24.0119,23.9792,24.0119,43700.0
2010-02-23 12:50:00,44.04,44.05,44.02,44.03,17800.0,24.0173,24.0228,24.0064,24.0119,17800.0
2010-02-23 12:55:00,44.04,44.05,44.04,44.05,13700.0,24.0173,24.0228,24.0173,24.0228,13700.0
2010-02-23 13:00:00,44.06,44.12,44.04,44.11,14300.0,24.0282,24.061,24.0173,24.0555,14300.0
2010-02-23 13:05:00,44.11,44.11,44.04,44.06,23400.0,24.0555,24.0555,24.0173,24.0282,23400.0
2010-02-23 13:10:00,44.07,44.1,44.07,44.09,11000.0,24.0337,24.0501,24.0337,24.0446,11000.0
2010-02-23 13:15:00,44.09,44.12,44.08,44.11,25600.0,24.0446,24.061,24.0391,24.0555,25600.0
2010-02-23 13:20:00,44.1,44.15,44.1,44.14,17100.0,24.0501,24.0773,24.0501,24.0719,17100.0
2010-02-23 13:25:00,44.15,44.19,44.15,44.18,12300.0,24.0773,24.0991,24.0773,24.0937,12300.0
2010-02-23 13:30:00,44.18,44.18,44.11,44.11,15900.0,24.0937,24.0937,24.0555,24.0555,15900.0
2010-02-23 13:35:00,44.11,44.13,44.1,44.1,17900.0,24.0555,24.0664,24.0501,24.0501,17900.0
2010-02-23 13:40:00,44.1,44.12,44.05,44.06,33600.0,24.0501,24.061,24.0228,24.0282,33600.0
2010-02-23 13:45:00,44.05,44.13,44.01,44.1,37800.0,24.0228,24.0664,24.001,24.0501,37800.0
2010-02-23 13:50:00,44.11,44.13,44.08,44.11,22100.0,24.0555,24.0664,24.0391,24.0555,22100.0
2010-02-23 13:55:00,44.11,44.13,44.05,44.08,22200.0,24.0555,24.0664,24.0228,24.0391,22200.0
2010-02-23 14:00:00,44.07,44.08,44.0,44.0,33700.0,24.0337,24.0391,23.9955,23.9955,33700.0
2010-02-23 14:05:00,43.99,44.02,43.95,44.02,23500.0,23.9901,24.0064,23.9683,24.0064,23500.0
2010-02-23 14:10:00,44.01,44.11,44.01,44.08,43300.0,24.001,24.0555,24.001,24.0391,43300.0
2010-02-23 14:15:00,44.09,44.12,44.05,44.09,38900.0,24.0446,24.061,24.0228,24.0446,38900.0
2010-02-23 14:20:00,44.1,44.11,44.04,44.09,27400.0,24.0501,24.0555,24.0173,24.0446,27400.0
2010-02-23 14:25:00,44.08,44.11,44.07,44.1,24900.0,24.0391,24.0555,24.0337,24.0501,24900.0
2010-02-23 14:30:00,44.1,44.1,44.05,44.09,25400.0,24.0501,24.0501,24.0228,24.0446,25400.0
2010-02-23 14:35:00,44.09,44.16,44.09,44.14,49400.0,24.0446,24.0828,24.0446,24.0719,49400.0
2010-02-23 14:40:00,44.13,44.22,44.12,44.17,68300.0,24.0664,24.1155,24.061,24.0882,68300.0
2010-02-23 14:45:00,44.17,44.21,44.17,44.21,28500.0,24.0882,24.11,24.0882,24.11,28500.0
2010-02-23 14:50:00,44.21,44.27,44.19,44.23,30300.0,24.11,24.1428,24.0991,24.121,30300.0
2010-02-23 14:55:00,44.22,44.24,44.2,44.22,27600.0,24.1155,24.1264,24.1046,24.1155,27600.0
2010-02-23 15:00:00,44.2,44.23,44.15,44.16,22800.0,24.1046,24.121,24.0773,24.0828,22800.0
2010-02-23 15:05:00,44.16,44.2,44.15,44.15,25600.0,24.0828,24.1046,24.0773,24.0773,25600.0
2010-02-23 15:10:00,44.14,44.22,44.13,44.22,26600.0,24.0719,24.1155,24.0664,24.1155,26600.0
2010-02-23 15:15:00,44.21,44.28,44.2,44.27,30000.0,24.11,24.1482,24.1046,24.1428,30000.0
2010-02-23 15:20:00,44.27,44.27,44.24,44.24,24700.0,24.1428,24.1428,24.1264,24.1264,24700.0
2010-02-23 15:25:00,44.23,44.23,44.16,44.18,23200.0,24.121,24.121,24.0828,24.0937,23200.0
2010-02-23 15:30:00,44.19,44.19,44.14,44.14,48400.0,24.0991,24.0991,24.0719,24.0719,48400.0
2010-02-23 15:35:00,44.13,44.18,44.13,44.18,27400.0,24.0664,24.0937,24.0664,24.0937,27400.0
2010-02-23 15:40:00,44.18,44.21,44.14,44.19,22100.0,24.0937,24.11,24.0719,24.0991,22100.0
2010-02-23 15:45:00,44.19,44.21,44.15,44.16,31400.0,24.0991,24.11,24.0773,24.0828,31400.0
2010-02-23 15:50:00,44.16,44.16,44.1,44.12,42000.0,24.0828,24.0828,24.0501,24.061,42000.0
2010-02-23 15:55:00,44.12,44.13,44.02,44.06,71600.0,24.061,24.0664,24.0064,24.0282,71600.0
2010-02-24 09:30:00,44.1,44.24,44.09,44.11,38200.0,24.0501,24.1264,24.0446,24.0555,38200.0
2010-02-24 09:35:00,44.12,44.28,44.1,44.16,65900.0,24.061,24.1482,24.0501,24.0828,65900.0
2010-02-24 09:40:00,44.18,44.22,44.14,44.22,39000.0,24.0937,24.1155,24.0719,24.1155,39000.0
2010-02-24 09:45:00,44.22,44.34,44.22,44.34,67700.0,24.1155,24.1809,24.1155,24.1809,67700.0
2010-02-24 09:50:00,44.34,44.36,44.25,44.27,26000.0,24.1809,24.1918,24.1319,24.1428,26000.0
2010-02-24 09:55:00,44.28,44.35,44.27,44.27,39800.0,24.1482,24.1864,24.1428,24.1428,39800.0
2010-02-24 10:00:00,44.25,44.37,44.11,44.2,169200.0,24.1319,24.1973,24.0555,24.1046,169200.0
2010-02-24 10:05:00,44.21,44.22,44.08,44.1,106700.0,24.11,24.1155,24.0391,24.0501,106700.0
2010-02-24 10:10:00,44.09,44.21,44.08,44.18,73100.0,24.0446,24.11,24.0391,24.0937,73100.0
2010-02-24 10:15:00,44.18,44.19,44.06,44.09,84800.0,24.0937,24.0991,24.0282,24.0446,84800.0
2010-02-24 10:20:00,44.08,44.15,44.04,44.14,78300.0,24.0391,24.0773,24.0173,24.0719,78300.0
2010-02-24 10:25:00,44.15,44.19,44.15,44.16,39700.0,24.0773,24.0991,24.0773,24.0828,39700.0
2010-02-24 10:30:00,44.15,44.17,44.08,44.14,42000.0,24.0773,24.0882,24.0391,24.0719,42000.0
2010-02-24 10:35:00,44.15,44.24,44.14,44.23,72100.0,24.0773,24.1264,24.0719,24.121,72100.0
2010-02-24 10:40:00,44.24,44.27,44.2,44.23,88700.0,24.1264,24.1428,24.1046,24.121,88700.0
2010-02-24 10:45:00,44.24,44.34,44.21,44.34,135600.0,24.1264,24.1809,24.11,24.1809,135600.0
2010-02-24 10:50:00,44.33,44.39,44.31,44.36,78300.0,24.1755,24.2082,24.1646,24.1918,78300.0
2010-02-24 10:55:00,44.36,44.4,44.35,44.38,34400.0,24.1918,24.2137,24.1864,24.2028,34400.0
2010-02-24 11:00:00,44.38,44.39,44.24,44.24,56700.0,24.2028,24.2082,24.1264,24.1264,56700.0
2010-02-24 11:05:00,44.25,44.33,44.25,44.3,38700.0,24.1319,24.1755,24.1319,24.1591,38700.0
2010-02-24 11:10:00,44.3,44.33,44.29,44.29,27500.0,24.1591,24.1755,24.1537,24.1537,27500.0
2010-02-24 11:15:00,44.29,44.31,44.24,44.27,27000.0,24.1537,24.1646,24.1264,24.1428,27000.0
2010-02-24 11:20:00,44.28,44.29,44.2,44.2,26500.0,24.1482,24.1537,24.1046,24.1046,26500.0
2010-02-24 11:25:00,44.2,44.28,44.18,44.27,26600.0,24.1046,24.1482,24.0937,24.1428,26600.0
2010-02-24 11:30:00,44.27,44.28,44.18,44.22,46700.0,24.1428,24.1482,24.0937,24.1155,46700.0
2010-02-24 11:35:00,44.21,44.22,44.18,44.2,41200.0,24.11,24.1155,24.0937,24.1046,41200.0
2010-02-24 11:40:00,44.2,44.26,44.2,44.25,32900.0,24.1046,24.1373,24.1046,24.1319,32900.0
2010-02-24 11:45:00,44.25,44.29,44.24,44.29,18500.0,24.1319,24.1537,24.1264,24.1537,18500.0
2010-02-24 11:50:00,44.29,44.32,44.29,44.32,22000.0,24.1537,24.17,24.1537,24.17,22000.0
2010-02-24 11:55:00,44.32,44.38,44.31,44.33,41500.0,24.17,24.2028,24.1646,24.1755,41500.0
2010-02-24 12:00:00,44.33,44.35,44.28,44.28,22000.0,24.1755,24.1864,24.1482,24.1482,22000.0
2010-02-24 12:05:00,44.26,44.26,44.15,44.16,31600.0,24.1373,24.1373,24.0773,24.0828,31600.0
2010-02-24 12:10:00,44.17,44.23,44.17,44.23,23800.0,24.0882,24.121,24.0882,24.121,23800.0
2010-02-24 12:15:00,44.22,44.31,44.22,44.3,41000.0,24.1155,24.1646,24.1155,24.1591,41000.0
2010-02-24 12:20:00,44.29,44.33,44.28,44.28,23800.0,24.1537,24.1755,24.1482,24.1482,23800.0
2010-02-24 12:25:00,44.28,44.32,44.25,44.27,24800.0,24.1482,24.17,24.1319,24.1428,24800.0
2010-02-24 12:30:00,44.28,44.32,44.26,44.29,20700.0,24.1482,24.17,24.1373,24.1537,20700.0
2010-02-24 12:35:00,44.29,44.31,44.29,44.29,9300.0,24.1537,24.1646,24.1537,24.1537,9300.0
2010-02-24 12:40:00,44.29,44.33,44.28,44.32,12400.0,24.1537,24.1755,24.1482,24.17,12400.0
2010-02-24 12:45:00,44.33,44.35,44.31,44.32,9000.0,24.1755,24.1864,24.1646,24.17,9000.0
2010-02-24 12:50:00,44.32,44.34,44.31,44.33,15400.0,24.17,24.1809,24.1646,24.1755,15400.0
2010-02-24 12:55:00,44.33,44.35,44.31,44.35,13900.0,24.1755,24.1864,24.1646,24.1864,13900.0
2010-02-24 13:00:00,44.35,44.35,44.29,44.33,58500.0,24.1864,24.1864,24.1537,24.1755,58500.0
2010-02-24 13:05:00,44.34,44.37,44.33,44.36,21100.0,24.1809,24.1973,24.1755,24.1918,21100.0
2010-02-24 13:10:00,44.36,44.44,44.36,44.41,47600.0,24.1918,24.2355,24.1918,24.2191,47600.0
2010-02-24 13:15:00,44.42,44.44,44.41,44.42,32200.0,24.2246,24.2355,24.2191,24.2246,32200.0
2010-02-24 13:20:00,44.42,44.42,44.38,44.39,14600.0,24.2246,24.2246,24.2028,24.2082,14600.0
2010-02-24 13:25:00,44.39,44.41,44.38,44.38,8200.0,24.2082,24.2191,24.2028,24.2028,8200.0
2010-02-24 13:30:00,44.38,44.39,44.37,44.38,13500.0,24.2028,24.2082,24.1973,24.2028,13500.0
2010-02-24 13:35:00,44.38,44.39,44.36,44.37,11700.0,24.2028,24.2082,24.1918,24.1973,11700.0
2010-02-24 13:40:00,44.37,44.37,44.29,44.32,17300.0,24.1973,24.1973,24.1537,24.17,17300.0
2010-02-24 13:45:00,44.33,44.37,44.32,44.36,14500.0,24.1755,24.1973,24.17,24.1918,14500.0
2010-02-24 13:50:00,44.36,44.39,44.36,44.39,9800.0,24.1918,24.2082,24.1918,24.2082,9800.0
2010-02-24 13:55:00,44.38,44.41,44.37,44.39,22500.0,24.2028,24.2191,24.1973,24.2082,22500.0
2010-02-24 14:00:00,44.4,44.41,44.33,44.34,18600.0,24.2137,24.2191,24.1755,24.1809,18600.0
2010-02-24 14:05:00,44.34,44.36,44.33,44.35,19300.0,24.1809,24.1918,24.1755,24.1864,19300.0
2010-02-24 14:10:00,44.34,44.37,44.34,44.36,16000.0,24.1809,24.1973,24.1809,24.1918,16000.0
2010-02-24 14:15:00,44.36,44.38,44.34,44.36,15700.0,24.1918,24.2028,24.1809,24.1918,15700.0
2010-02-24 14:20:00,44.35,44.37,44.33,44.34,21100.0,24.1864,24.1973,24.1755,24.1809,21100.0
2010-02-24 14:25:00,44.34,44.34,44.32,44.32,19300.0,24.1809,24.1809,24.17,24.17,19300.0
2010-02-24 14:30:00,44.33,44.33,44.26,44.3,44400.0,24.1755,24.1755,24.1373,24.1591,44400.0
2010-02-24 14:35:00,44.3,44.3,44.26,44.27,26400.0,24.1591,24.1591,24.1373,24.1428,26400.0
2010-02-24 14:40:00,44.27,44.31,44.23,44.29,32100.0,24.1428,24.1646,24.121,24.1537,32100.0
2010-02-24 14:45:00,44.3,44.31,44.25,44.3,20600.0,24.1591,24.1646,24.1319,24.1591,20600.0
2010-02-24 14:50:00,44.3,44.33,44.27,44.3,19500.0,24.1591,24.1755,24.1428,24.1591,19500.0
2010-02-24 14:55:00,44.3,44.33,44.27,44.28,27300.0,24.1591,24.1755,24.1428,24.1482,27300.0
2010-02-24 15:00:00,44.29,44.34,44.26,44.34,29600.0,24.1537,24.1809,24.1373,24.1809,29600.0
2010-02-24 15:05:00,44.34,44.4,44.34,44.37,24400.0,24.1809,24.2137,24.1809,24.1973,24400.0
2010-02-24 15:10:00,44.38,44.4,44.36,44.36,17100.0,24.2028,24.2137,24.1918,24.1918,17100.0
2010-02-24 15:15:00,44.36,44.37,44.32,44.34,28400.0,24.1918,24.1973,24.17,24.1809,28400.0
2010-02-24 15:20:00,44.34,44.39,44.33,44.39,26800.0,24.1809,24.2082,24.1755,24.2082,26800.0
2010-02-24 15:25:00,44.4,44.41,44.37,44.37,28300.0,24.2137,24.2191,24.1973,24.1973,28300.0
2010-02-24 15:30:00,44.38,44.38,44.29,44.37,33100.0,24.2028,24.2028,24.1537,24.1973,33100.0
2010-02-24 15:35:00,44.37,44.42,44.37,44.38,51900.0,24.1973,24.2246,24.1973,24.2028,51900.0
2010-02-24 15:40:00,44.39,44.42,44.39,44.4,21800.0,24.2082,24.2246,24.2082,24.2137,21800.0
2010-02-24 15:45:00,44.4,44.43,44.37,44.37,48400.0,24.2137,24.23,24.1973,24.1973,48400.0
2010-02-24 15:50:00,44.37,44.46,44.37,44.46,51700.0,24.1973,24.2464,24.1973,24.2464,51700.0
2010-02-24 15:55:00,44.45,44.49,44.42,44.48,82900.0,24.2409,24.2627,24.2246,24.2573,82900.0
2010-02-25 09:30:00,43.97,44.0,43.82,43.86,116300.0,23.9792,23.9955,23.8974,23.9192,116300.0
2010-02-25 09:35:00,43.85,43.89,43.72,43.85,77500.0,23.9137,23.9355,23.8428,23.9137,77500.0
2010-02-25 09:40:00,43.84,43.99,43.82,43.88,75300.0,23.9083,23.9901,23.8974,23.9301,75300.0
2010-02-25 09:45:00,43.87,43.92,43.8,43.87,65900.0,23.9246,23.9519,23.8864,23.9246,65900.0
2010-02-25 09:50:00,43.89,43.97,43.88,43.96,31400.0,23.9355,23.9792,23.9301,23.9737,31400.0
2010-02-25 09:55:00,43.96,44.01,43.93,43.96,20600.0,23.9737,24.001,23.9573,23.9737,20600.0
2010-02-25 10:00:00,43.94,44.06,43.89,44.03,31100.0,23.9628,24.0282,23.9355,24.0119,31100.0
2010-02-25 10:05:00,44.04,44.12,44.0,44.06,79200.0,24.0173,24.061,23.9955,24.0282,79200.0
2010-02-25 10:10:00,44.05,44.12,44.02,44.07,24400.0,24.0228,24.061,24.0064,24.0337,24400.0
2010-02-25 10:15:00,44.06,44.1,44.0,44.04,74100.0,24.0282,24.0501,23.9955,24.0173,74100.0
2010-02-25 10:20:00,44.03,44.07,43.94,44.0,49000.0,24.0119,24.0337,23.9628,23.9955,49000.0
2010-02-25 10:25:00,43.99,44.12,43.98,44.12,44900.0,23.9901,24.061,23.9846,24.061,44900.0
2010-02-25 10:30:00,44.1,44.18,44.08,44.17,24300.0,24.0501,24.0937,24.0391,24.0882,24300.0
2010-02-25 10:35:00,44.17,44.17,44.12,44.13,18400.0,24.0882,24.0882,24.061,24.0664,18400.0
2010-02-25 10:40:00,44.13,44.22,44.13,44.18,21200.0,24.0664,24.1155,24.0664,24.0937,21200.0
2010-02-25 10:45:00,44.19,44.19,44.09,44.13,19800.0,24.0991,24.0991,24.0446,24.0664,19800.0
2010-02-25 10:50:00,44.13,44.21,44.13,44.2,16100.0,24.0664,24.11,24.0664,24.1046,16100.0
2010-02-25 10:55:00,44.2,44.24,44.19,44.19,15600.0,24.1046,24.1264,24.0991,24.0991,15600.0
2010-02-25 11:00:00,44.19,44.22,44.16,44.16,13500.0,24.0991,24.1155,24.0828,24.0828,13500.0
2010-02-25 11:05:00,44.15,44.22,44.15,44.22,3800.0,24.0773,24.1155,24.0773,24.1155,3800.0
2010-02-25 11:10:00,44.22,44.24,44.19,44.2,21100.0,24.1155,24.1264,24.0991,24.1046,21100.0
2010-02-25 11:15:00,44.19,44.19,44.12,44.13,10200.0,24.0991,24.0991,24.061,24.0664,10200.0
2010-02-25 11:20:00,44.12,44.13,44.08,44.1,21300.0,24.061,24.0664,24.0391,24.0501,21300.0
2010-02-25 11:25:00,44.1,44.13,44.1,44.11,10800.0,24.0501,24.0664,24.0501,24.0555,10800.0
2010-02-25 11:30:00,44.11,44.12,44.05,44.07,17100.0,24.0555,24.061,24.0228,24.0337,17100.0
2010-02-25 11:35:00,44.08,44.08,44.07,44.07,9100.0,24.0391,24.0391,24.0337,24.0337,9100.0
2010-02-25 11:40:00,44.07,44.19,44.07,44.18,10400.0,24.0337,24.0991,24.0337,24.0937,10400.0
2010-02-25 11:45:00,44.19,44.19,44.09,44.1,17500.0,24.0991,24.0991,24.0446,24.0501,17500.0
2010-02-25 11:50:00,44.11,44.11,44.05,44.05,18500.0,24.0555,24.0555,24.0228,24.0228,18500.0
2010-02-25 11:55:00,44.05,44.06,44.03,44.03,22400.0,24.0228,24.0282,24.0119,24.0119,22400.0
2010-02-25 12:00:00,44.03,44.04,43.96,44.03,26000.0,24.0119,24.0173,23.9737,24.0119,26000.0
2010-02-25 12:05:00,44.04,44.07,44.03,44.05,21700.0,24.0173,24.0337,24.0119,24.0228,21700.0
2010-02-25 12:10:00,44.05,44.08,44.05,44.08,5000.0,24.0228,24.0391,24.0228,24.0391,5000.0
2010-02-25 12:15:00,44.09,44.13,44.09,44.09,7600.0,24.0446,24.0664,24.0446,24.0446,7600.0
2010-02-25 12:20:00,44.09,44.1,44.06,44.08,6800.0,24.0446,24.0501,24.0282,24.0391,6800.0
2010-02-25 12:25:00,44.08,44.08,44.02,44.04,13600.0,24.0391,24.0391,24.0064,24.0173,13600.0
2010-02-25 12:30:00,44.07,44.14,44.07,44.14,5300.0,24.0337,24.0719,24.0337,24.0719,5300.0
2010-02-25 12:35:00,44.14,44.18,44.14,44.17,8000.0,24.0719,24.0937,24.0719,24.0882,8000.0
2010-02-25 12:40:00,44.17,44.2,44.16,44.18,40500.0,24.0882,24.1046,24.0828,24.0937,40500.0
2010-02-25 12:45:00,44.18,44.19,44.17,44.18,9900.0,24.0937,24.0991,24.0882,24.0937,9900.0
2010-02-25 12:50:00,44.18,44.21,44.18,44.19,9900.0,24.0937,24.11,24.0937,24.0991,9900.0
2010-02-25 12:55:00,44.19,44.2,44.15,44.16,12000.0,24.0991,24.1046,24.0773,24.0828,12000.0
2010-02-25 13:00:00,44.16,44.17,44.15,44.15,14300.0,24.0828,24.0882,24.0773,24.0773,14300.0
2010-02-25 13:05:00,44.15,44.15,44.13,44.13,10200.0,24.0773,24.0773,24.0664,24.0664,10200.0
2010-02-25 13:10:00,44.13,44.14,44.1,44.11,4000.0,24.0664,24.0719,24.0501,24.0555,4000.0
2010-02-25 13:15:00,44.1,44.12,44.09,44.12,6700.0,24.0501,24.061,24.0446,24.061,6700.0
2010-02-25 13:20:00,44.12,44.17,44.12,44.16,11800.0,24.061,24.0882,24.061,24.0828,11800.0
2010-02-25 13:25:00,44.15,44.16,44.13,44.15,4100.0,24.0773,24.0828,24.0664,24.0773,4100.0
2010-02-25 13:30:00,44.15,44.17,44.15,44.17,26100.0,24.0773,24.0882,24.0773,24.0882,26100.0
2010-02-25 13:35:00,44.16,44.19,44.15,44.18,7400.0,24.0828,24.0991,24.0773,24.0937,7400.0
2010-02-25 13:40:00,44.19,44.23,44.19,44.21,8300.0,24.0991,24.121,24.0991,24.11,8300.0
2010-02-25 13:45:00,44.22,44.33,44.22,44.31,27000.0,24.1155,24.1755,24.1155,24.1646,27000.0
2010-02-25 13:50:00,44.32,44.41,44.32,44.41,17600.0,24.17,24.2191,24.17,24.2191,17600.0
2010-02-25 13:55:00,44.42,44.47,44.42,44.45,44800.0,24.2246,24.2518,24.2246,24.2409,44800.0
2010-02-25 14:00:00,44.46,44.51,44.41,44.41,28800.0,24.2464,24.2736,24.2191,24.2191,28800.0
2010-02-25 14:05:00,44.41,44.42,44.26,44.26,27800.0,24.2191,24.2246,24.1373,24.1373,27800.0
2010-02-25 14:10:00,44.25,44.33,44.25,44.32,14200.0,24.1319,24.1755,24.1319,24.17,14200.0
2010-02-25 14:15:00,44.32,44.34,44.27,44.29,16800.0,24.17,24.1809,24.1428,24.1537,16800.0
2010-02-25 14:20:00,44.29,44.36,44.29,44.33,33500.0,24.1537,24.1918,24.1537,24.1755,33500.0
2010-02-25 14:25:00,44.34,44.4,44.32,44.34,27500.0,24.1809,24.2137,24.17,24.1809,27500.0
2010-02-25 14:30:00,44.35,44.47,44.35,44.46,29100.0,24.1864,24.2518,24.1864,24.2464,29100.0
2010-02-25 14:35:00,44.46,44.48,44.44,44.44,22800.0,24.2464,24.2573,24.2355,24.2355,22800.0
2010-02-25 14:40:00,44.45,44.45,44.36,44.42,31200.0,24.2409,24.2409,24.1918,24.2246,31200.0
2010-02-25 14:45:00,44.42,44.47,44.39,44.4,20500.0,24.2246,24.2518,24.2082,24.2137,20500.0
2010-02-25 14:50:00,44.41,44.42,44.37,44.41,9200.0,24.2191,24.2246,24.1973,24.2191,9200.0
2010-02-25 14:55:00,44.41,44.48,44.39,44.46,15000.0,24.2191,24.2573,24.2082,24.2464,15000.0
2010-02-25 15:00:00,44.45,44.46,44.43,44.45,8700.0,24.2409,24.2464,24.23,24.2409,8700.0
2010-02-25 15:05:00,44.45,44.58,44.45,44.57,42200.0,24.2409,24.3118,24.2409,24.3064,42200.0
2010-02-25 15:10:00,44.56,44.61,44.53,44.61,26700.0,24.3009,24.3282,24.2846,24.3282,26700.0
2010-02-25 15:15:00,44.6,44.62,44.53,44.54,22900.0,24.3227,24.3336,24.2846,24.29,22900.0
2010-02-25 15:20:00,44.53,44.57,44.49,44.5,39300.0,24.2846,24.3064,24.2627,24.2682,39300.0
2010-02-25 15:25:00,44.5,44.54,44.49,44.54,27300.0,24.2682,24.29,24.2627,24.29,27300.0
2010-02-25 15:30:00,44.55,44.65,44.53,44.63,47200.0,24.2955,24.35,24.2846,24.3391,47200.0
2010-02-25 15:35:00,44.63,44.65,44.58,44.59,43200.0,24.3391,24.35,24.3118,24.3173,43200.0
2010-02-25 15:40:00,44.59,44.73,44.59,44.7,44500.0,24.3173,24.3936,24.3173,24.3773,44500.0
2010-02-25 15:45:00,44.71,44.74,44.65,44.66,40300.0,24.3827,24.3991,24.35,24.3555,40300.0
2010-02-25 15:50:00,44.65,44.65,44.58,44.64,41000.0,24.35,24.35,24.3118,24.3445,41000.0
2010-02-25 15:55:00,44.64,44.69,44.63,44.69,35600.0,24.3445,24.3718,24.3391,24.3718,35600.0
2010-02-26 09:30:00,44.76,44.76,44.52,44.66,82500.0,24.41,24.41,24.2791,24.3555,82500.0
2010-02-26 09:35:00,44.67,44.72,44.53,44.55,43300.0,24.3609,24.3882,24.2846,24.2955,43300.0
2010-02-26 09:40:00,44.54,44.59,44.48,44.52,60500.0,24.29,24.3173,24.2573,24.2791,60500.0
2010-02-26 09:45:00,44.53,44.64,44.53,44.62,39800.0,24.2846,24.3445,24.2846,24.3336,39800.0
2010-02-26 09:50:00,44.63,44.66,44.59,44.64,8500.0,24.3391,24.3555,24.3173,24.3445,8500.0
2010-02-26 09:55:00,44.65,44.71,44.58,44.59,27200.0,24.35,24.3827,24.3118,24.3173,27200.0
2010-02-26 10:00:00,44.58,44.67,44.47,44.51,92900.0,24.3118,24.3609,24.2518,24.2736,92900.0
2010-02-26 10:05:00,44.52,44.57,44.43,44.57,84800.0,24.2791,24.3064,24.23,24.3064,84800.0
2010-02-26 10:10:00,44.57,44.62,44.55,44.57,62100.0,24.3064,24.3336,24.2955,24.3064,62100.0
2010-02-26 10:15:00,44.58,44.65,44.58,44.64,40200.0,24.3118,24.35,24.3118,24.3445,40200.0
2010-02-26 10:20:00,44.64,44.65,44.62,44.65,26600.0,24.3445,24.35,24.3336,24.35,26600.0
2010-02-26 10:25:00,44.66,44.72,44.65,44.69,39600.0,24.3555,24.3882,24.35,24.3718,39600.0
2010-02-26 10:30:00,44.71,44.76,44.69,44.7,37400.0,24.3827,24.41,24.3718,24.3773,37400.0
2010-02-26 10:35:00,44.7,44.75,44.68,44.72,66700.0,24.3773,24.4045,24.3664,24.3882,66700.0
2010-02-26 10:40:00,44.71,44.72,44.68,44.69,29700.0,24.3827,24.3882,24.3664,24.3718,29700.0
2010-02-26 10:45:00,44.69,44.7,44.62,44.63,18900.0,24.3718,24.3773,24.3336,24.3391,18900.0
2010-02-26 10:50:00,44.63,44.69,44.63,44.67,14100.0,24.3391,24.3718,24.3391,24.3609,14100.0
2010-02-26 10:55:00,44.66,44.69,44.61,44.61,30900.0,24.3555,24.3718,24.3282,24.3282,30900.0
2010-02-26 11:00:00,44.61,44.64,44.6,44.63,19500.0,24.3282,24.3445,24.3227,24.3391,19500.0
2010-02-26 11:05:00,44.63,44.69,44.62,44.68,9500.0,24.3391,24.3718,24.3336,24.3664,9500.0
2010-02-26 11:10:00,44.69,44.74,44.69,44.73,16100.0,24.3718,24.3991,24.3718,24.3936,16100.0
2010-02-26 11:15:00,44.72,44.74,44.7,44.71,12800.0,24.3882,24.3991,24.3773,24.3827,12800.0
2010-02-26 11:20:00,44.7,44.7,44.64,44.65,9400.0,24.3773,24.3773,24.3445,24.35,9400.0
2010-02-26 11:25:00,44.65,44.68,44.65,44.67,10300.0,24.35,24.3664,24.35,24.3609,10300.0
2010-02-26 11:30:00,44.65,44.73,44.65,44.72,6800.0,24.35,24.3936,24.35,24.3882,6800.0
2010-02-26 11:35:00,44.72,44.74,44.72,44.74,15000.0,24.3882,24.3991,24.3882,24.3991,15000.0
2010-02-26 11:40:00,44.73,44.74,44.68,44.69,9900.0,24.3936,24.3991,24.3664,24.3718,9900.0
2010-02-26 11:45:00,44.69,44.72,44.67,44.72,30100.0,24.3718,24.3882,24.3609,24.3882,30100.0
2010-02-26 11:50:00,44.72,44.72,44.71,44.71,10600.0,24.3882,24.3882,24.3827,24.3827,10600.0
2010-02-26 11:55:00,44.71,44.71,44.68,44.68,9400.0,24.3827,24.3827,24.3664,24.3664,9400.0
2010-02-26 12:00:00,44.69,44.7,44.67,44.7,13200.0,24.3718,24.3773,24.3609,24.3773,13200.0
2010-02-26 12:05:00,44.71,44.75,44.69,44.69,15900.0,24.3827,24.4045,24.3718,24.3718,15900.0
2010-02-26 12:10:00,44.68,44.68,44.65,44.68,15500.0,24.3664,24.3664,24.35,24.3664,15500.0
2010-02-26 12:15:00,44.66,44.68,44.65,44.68,7900.0,24.3555,24.3664,24.35,24.3664,7900.0
2010-02-26 12:20:00,44.69,44.69,44.65,44.67,10700.0,24.3718,24.3718,24.35,24.3609,10700.0
2010-02-26 12:25:00,44.66,44.67,44.64,44.66,3900.0,24.3555,24.3609,24.3445,24.3555,3900.0
2010-02-26 12:30:00,44.67,44.68,44.67,44.68,2100.0,24.3609,24.3664,24.3609,24.3664,2100.0
2010-02-26 12:35:00,44.67,44.7,44.65,44.7,21500.0,24.3609,24.3773,24.35,24.3773,21500.0
2010-02-26 12:40:00,44.7,44.72,44.7,44.72,10000.0,24.3773,24.3882,24.3773,24.3882,10000.0
2010-02-26 12:45:00,44.71,44.73,44.68,44.68,16100.0,24.3827,24.3936,24.3664,24.3664,16100.0
2010-02-26 12:50:00,44.67,44.67,44.58,44.61,22100.0,24.3609,24.3609,24.3118,24.3282,22100.0
2010-02-26 12:55:00,44.62,44.65,44.62,44.64,32600.0,24.3336,24.35,24.3336,24.3445,32600.0
2010-02-26 13:00:00,44.65,44.68,44.64,44.67,17100.0,24.35,24.3664,24.3445,24.3609,17100.0
2010-02-26 13:05:00,44.66,44.66,44.65,44.66,2900.0,24.3555,24.3555,24.35,24.3555,2900.0
2010-02-26 13:10:00,44.66,44.67,44.66,44.67,2300.0,24.3555,24.3609,24.3555,24.3609,2300.0
2010-02-26 13:15:00,44.67,44.67,44.66,44.67,3200.0,24.3609,24.3609,24.3555,24.3609,3200.0
2010-02-26 13:20:00,44.66,44.69,44.66,44.69,6200.0,24.3555,24.3718,24.3555,24.3718,6200.0
2010-02-26 13:25:00,44.7,44.81,44.7,44.81,15300.0,24.3773,24.4373,24.3773,24.4373,15300.0
2010-02-26 13:30:00,44.81,44.86,44.77,44.82,60100.0,24.4373,24.4645,24.4154,24.4427,60100.0
2010-02-26 13:35:00,44.81,44.81,44.78,44.78,17400.0,24.4373,24.4373,24.4209,24.4209,17400.0
2010-02-26 13:40:00,44.78,44.82,44.78,44.82,14900.0,24.4209,24.4427,24.4209,24.4427,14900.0
2010-02-26 13:45:00,44.83,44.86,44.83,44.85,14300.0,24.4482,24.4645,24.4482,24.4591,14300.0
2010-02-26 13:50:00,44.85,44.87,44.84,44.84,18900.0,24.4591,24.47,24.4536,24.4536,18900.0
2010-02-26 13:55:00,44.85,44.89,44.85,44.88,12200.0,24.4591,24.4809,24.4591,24.4754,12200.0
2010-02-26 14:00:00,44.87,44.89,44.87,44.87,4200.0,24.47,24.4809,24.47,24.47,4200.0
2010-02-26 14:05:00,44.88,44.89,44.87,44.89,15700.0,24.4754,24.4809,24.47,24.4809,15700.0
2010-02-26 14:10:00,44.89,44.9,44.89,44.9,4000.0,24.4809,24.4863,24.4809,24.4863,4000.0
2010-02-26 14:15:00,44.9,44.92,44.86,44.87,17900.0,24.4863,24.4972,24.4645,24.47,17900.0
2010-02-26 14:20:00,44.86,44.91,44.86,44.91,7500.0,24.4645,24.4918,24.4645,24.4918,7500.0
2010-02-26 14:25:00,44.91,44.95,44.9,44.94,13300.0,24.4918,24.5136,24.4863,24.5082,13300.0
2010-02-26 14:30:00,44.93,44.95,44.93,44.94,6100.0,24.5027,24.5136,24.5027,24.5082,6100.0
2010-02-26 14:35:00,44.94,44.94,44.93,44.94,3400.0,24.5082,24.5082,24.5027,24.5082,3400.0
2010-02-26 14:40:00,44.93,44.94,44.92,44.94,5700.0,24.5027,24.5082,24.4972,24.5082,5700.0
2010-02-26 14:45:00,44.94,44.96,44.93,44.96,11800.0,24.5082,24.5191,24.5027,24.5191,11800.0
2010-02-26 14:50:00,44.95,44.95,44.91,44.92,5700.0,24.5136,24.5136,24.4918,24.4972,5700.0
2010-02-26 14:55:00,44.93,44.99,44.92,44.99,9000.0,24.5027,24.5354,24.4972,24.5354,9000.0
2010-02-26 15:00:00,44.99,45.05,44.99,45.05,20700.0,24.5354,24.5681,24.5354,24.5681,20700.0
2010-02-26 15:05:00,45.06,45.07,45.02,45.02,21800.0,24.5736,24.579,24.5518,24.5518,21800.0
2010-02-26 15:10:00,45.03,45.06,45.02,45.05,15700.0,24.5572,24.5736,24.5518,24.5681,15700.0
2010-02-26 15:15:00,45.06,45.06,45.02,45.06,16500.0,24.5736,24.5736,24.5518,24.5736,16500.0
2010-02-26 15:20:00,45.07,45.1,45.07,45.09,11000.0,24.579,24.5954,24.579,24.59,11000.0
2010-02-26 15:25:00,45.09,45.12,45.09,45.1,15900.0,24.59,24.6063,24.59,24.5954,15900.0
2010-02-26 15:30:00,45.1,45.11,45.04,45.04,31700.0,24.5954,24.6009,24.5627,24.5627,31700.0
2010-02-26 15:35:00,45.04,45.05,44.99,45.04,13000.0,24.5627,24.5681,24.5354,24.5627,13000.0
2010-02-26 15:40:00,45.03,45.04,44.99,45.03,14600.0,24.5572,24.5627,24.5354,24.5572,14600.0
2010-02-26 15:45:00,45.03,45.03,44.92,44.93,54500.0,24.5572,24.5572,24.4972,24.5027,54500.0
2010-02-26 15:50:00,44.93,44.93,44.76,44.76,35000.0,24.5027,24.5027,24.41,24.41,35000.0
2010-02-26 15:55:00,44.76,44.76,44.64,44.65,66200.0,24.41,24.41,24.3445,24.35,66200.0
2010-03-01 09:30:00,44.9,44.96,44.8,44.84,99100.0,24.4863,24.5191,24.4318,24.4536,99100.0
2010-03-01 09:35:00,44.85,44.92,44.73,44.86,78700.0,24.4591,24.4972,24.3936,24.4645,78700.0
2010-03-01 09:40:00,44.86,45.02,44.85,44.98,28300.0,24.4645,24.5518,24.4591,24.53,28300.0
2010-03-01 09:45:00,44.99,45.02,44.89,44.89,16900.0,24.5354,24.5518,24.4809,24.4809,16900.0
2010-03-01 09:50:00,44.91,44.94,44.9,44.92,8300.0,24.4918,24.5082,24.4863,24.4972,8300.0
2010-03-01 09:55:00,44.92,44.93,44.87,44.87,6700.0,24.4972,24.5027,24.47,24.47,6700.0
2010-03-01 10:00:00,44.87,45.07,44.78,45.06,62400.0,24.47,24.579,24.4209,24.5736,62400.0
2010-03-01 10:05:00,45.07,45.12,45.03,45.04,34800.0,24.579,24.6063,24.5572,24.5627,34800.0
2010-03-01 10:10:00,45.04,45.09,45.03,45.03,11300.0,24.5627,24.59,24.5572,24.5572,11300.0
2010-03-01 10:15:00,45.04,45.05,44.96,44.96,16000.0,24.5627,24.5681,24.5191,24.5191,16000.0
2010-03-01 10:20:00,44.97,44.98,44.93,44.94,17500.0,24.5245,24.53,24.5027,24.5082,17500.0
2010-03-01 10:25:00,44.95,44.95,44.81,44.82,39500.0,24.5136,24.5136,24.4373,24.4427,39500.0
2010-03-01 10:30:00,44.81,44.86,44.8,44.86,30900.0,24.4373,24.4645,24.4318,24.4645,30900.0
2010-03-01 10:35:00,44.86,44.86,44.77,44.77,17800.0,24.4645,24.4645,24.4154,24.4154,17800.0
2010-03-01 10:40:00,44.77,44.82,44.76,44.82,15300.0,24.4154,24.4427,24.41,24.4427,15300.0
2010-03-01 10:45:00,44.82,44.84,44.79,44.83,20000.0,24.4427,24.4536,24.4263,24.4482,20000.0
2010-03-01 10:50:00,44.83,44.94,44.83,44.94,14100.0,24.4482,24.5082,24.4482,24.5082,14100.0
2010-03-01 10:55:00,44.94,44.98,44.94,44.97,20600.0,24.5082,24.53,24.5082,24.5245,20600.0
2010-03-01 11:00:00,44.97,45.01,44.97,45.0,34800.0,24.5245,24.5463,24.5245,24.5409,34800.0
2010-03-01 11:05:00,45.01,45.14,44.99,45.13,64800.0,24.5463,24.6172,24.5354,24.6118,64800.0
2010-03-01 11:10:00,45.14,45.18,45.06,45.07,34100.0,24.6172,24.639,24.5736,24.579,34100.0
2010-03-01 11:15:00,45.07,45.1,45.04,45.04,31000.0,24.579,24.5954,24.5627,24.5627,31000.0
2010-03-01 11:20:00,45.05,45.05,44.98,44.98,43500.0,24.5681,24.5681,24.53,24.53,43500.0
2010-03-01 11:25:00,44.98,44.99,44.94,44.98,33000.0,24.53,24.5354,24.5082,24.53,33000.0
2010-03-01 11:30:00,44.98,45.02,44.97,45.01,22600.0,24.53,24.5518,24.5245,24.5463,22600.0
2010-03-01 11:35:00,45.02,45.05,45.0,45.04,28600.0,24.5518,24.5681,24.5409,24.5627,28600.0
2010-03-01 11:40:00,45.03,45.03,44.98,45.01,25900.0,24.5572,24.5572,24.53,24.5463,25900.0
2010-03-01 11:45:00,45.01,45.02,45.01,45.02,9300.0,24.5463,24.5518,24.5463,24.5518,9300.0
2010-03-01 11:50:00,45.02,45.09,45.01,45.09,16700.0,24.5518,24.59,24.5463,24.59,16700.0
2010-03-01 11:55:00,45.09,45.12,45.09,45.12,19200.0,24.59,24.6063,24.59,24.6063,19200.0
2010-03-01 12:00:00,45.11,45.14,45.11,45.12,25300.0,24.6009,24.6172,24.6009,24.6063,25300.0
2010-03-01 12:05:00,45.12,45.15,45.1,45.13,9800.0,24.6063,24.6227,24.5954,24.6118,9800.0
2010-03-01 12:10:00,45.14,45.14,45.12,45.12,10000.0,24.6172,24.6172,24.6063,24.6063,10000.0
2010-03-01 12:15:00,45.14,45.17,45.13,45.17,33800.0,24.6172,24.6336,24.6118,24.6336,33800.0
2010-03-01 12:20:00,45.17,45.17,45.12,45.13,8800.0,24.6336,24.6336,24.6063,24.6118,8800.0
2010-03-01 12:25:00,45.12,45.13,45.08,45.08,10700.0,24.6063,24.6118,24.5845,24.5845,10700.0
2010-03-01 12:30:00,45.1,45.1,45.06,45.06,10100.0,24.5954,24.5954,24.5736,24.5736,10100.0
2010-03-01 12:35:00,45.05,45.05,45.04,45.05,3600.0,24.5681,24.5681,24.5627,24.5681,3600.0
2010-03-01 12:40:00,45.05,45.05,45.04,45.04,5800.0,24.5681,24.5681,24.5627,24.5627,5800.0
2010-03-01 12:45:00,45.05,45.07,45.04,45.06,10800.0,24.5681,24.579,24.5627,24.5736,10800.0
2010-03-01 12:50:00,45.06,45.06,45.0,45.0,30700.0,24.5736,24.5736,24.5409,24.5409,30700.0
2010-03-01 12:55:00,45.01,45.01,44.98,44.98,10900.0,24.5463,24.5463,24.53,24.53,10900.0
2010-03-01 13:00:00,44.98,44.98,44.96,44.97,13300.0,24.53,24.53,24.5191,24.5245,13300.0
2010-03-01 13:05:00,44.96,45.01,44.95,45.01,26700.0,24.5191,24.5463,24.5136,24.5463,26700.0
2010-03-01 13:10:00,45.01,45.05,45.01,45.05,18000.0,24.5463,24.5681,24.5463,24.5681,18000.0
2010-03-01 13:15:00,45.05,45.05,45.01,45.02,4900.0,24.5681,24.5681,24.5463,24.5518,4900.0
2010-03-01 13:20:00,45.02,45.02,45.0,45.0,5800.0,24.5518,24.5518,24.5409,24.5409,5800.0
2010-03-01 13:25:00,45.0,45.01,44.99,45.01,15200.0,24.5409,24.5463,24.5354,24.5463,15200.0
2010-03-01 13:30:00,45.0,45.01,44.99,44.99,4200.0,24.5409,24.5463,24.5354,24.5354,4200.0
2010-03-01 13:35:00,45.0,45.01,44.99,45.0,14200.0,24.5409,24.5463,24.5354,24.5409,14200.0
2010-03-01 13:40:00,44.99,45.01,44.99,44.99,13800.0,24.5354,24.5463,24.5354,24.5354,13800.0
2010-03-01 13:45:00,44.99,45.03,44.99,45.03,10700.0,24.5354,24.5572,24.5354,24.5572,10700.0
2010-03-01 13:50:00,45.04,45.06,45.03,45.06,6300.0,24.5627,24.5736,24.5572,24.5736,6300.0
2010-03-01 13:55:00,45.06,45.07,45.04,45.06,8300.0,24.5736,24.579,24.5627,24.5736,8300.0
2010-03-01 14:00:00,45.06,45.06,45.03,45.04,20300.0,24.5736,24.5736,24.5572,24.5627,20300.0
2010-03-01 14:05:00,45.04,45.05,45.03,45.04,12200.0,24.5627,24.5681,24.5572,24.5627,12200.0
2010-03-01 14:10:00,45.04,45.04,45.03,45.04,21000.0,24.5627,24.5627,24.5572,24.5627,21000.0
2010-03-01 14:15:00,45.03,45.06,45.03,45.04,29700.0,24.5572,24.5736,24.5572,24.5627,29700.0
2010-03-01 14:20:00,45.03,45.04,45.01,45.02,13300.0,24.5572,24.5627,24.5463,24.5518,13300.0
2010-03-01 14:25:00,45.01,45.03,45.01,45.02,19400.0,24.5463,24.5572,24.5463,24.5518,19400.0
2010-03-01 14:30:00,45.02,45.05,45.02,45.04,15200.0,24.5518,24.5681,24.5518,24.5627,15200.0
2010-03-01 14:35:00,45.03,45.04,45.03,45.04,14800.0,24.5572,24.5627,24.5572,24.5627,14800.0
2010-03-01 14:40:00,45.04,45.05,45.02,45.03,13300.0,24.5627,24.5681,24.5518,24.5572,13300.0
2010-03-01 14:45:00,45.03,45.03,45.0,45.0,10000.0,24.5572,24.5572,24.5409,24.5409,10000.0
2010-03-01 14:50:00,45.0,45.0,44.93,44.94,18600.0,24.5409,24.5409,24.5027,24.5082,18600.0
2010-03-01 14:55:00,44.95,44.95,44.93,44.94,15700.0,24.5136,24.5136,24.5027,24.5082,15700.0
2010-03-01 15:00:00,44.95,44.96,44.91,44.91,18500.0,24.5136,24.5191,24.4918,24.4918,18500.0
2010-03-01 15:05:00,44.9,44.9,44.82,44.82,37900.0,24.4863,24.4863,24.4427,24.4427,37900.0
2010-03-01 15:10:00,44.82,44.86,44.82,44.85,25300.0,24.4427,24.4645,24.4427,24.4591,25300.0
2010-03-01 15:15:00,44.84,44.91,44.84,44.89,21900.0,24.4536,24.4918,24.4536,24.4809,21900.0
2010-03-01 15:20:00,44.9,44.93,44.89,44.93,14500.0,24.4863,24.5027,24.4809,24.5027,14500.0
2010-03-01 15:25:00,44.94,44.99,44.94,44.97,11900.0,24.5082,24.5354,24.5082,24.5245,11900.0
2010-03-01 15:30:00,44.98,44.99,44.95,44.96,28000.0,24.53,24.5354,24.5136,24.5191,28000.0
2010-03-01 15:35:00,44.96,44.96,44.95,44.96,6000.0,24.5191,24.5191,24.5136,24.5191,6000.0
2010-03-01 15:40:00,44.96,44.99,44.94,44.99,12800.0,24.5191,24.5354,24.5082,24.5354,12800.0
2010-03-01 15:45:00,44.99,44.99,44.96,44.97,39000.0,24.5354,24.5354,24.5191,24.5245,39000.0
2010-03-01 15:50:00,44.98,45.0,44.94,44.99,17300.0,24.53,24.5409,24.5082,24.5354,17300.0
2010-03-01 15:55:00,44.99,45.03,44.97,45.01,88000.0,24.5354,24.5572,24.5245,24.5463,88000.0
2010-03-02 09:30:00,45.19,45.26,45.15,45.26,100200.0,24.6445,24.6827,24.6227,24.6827,100200.0
2010-03-02 09:35:00,45.26,45.27,45.13,45.13,40100.0,24.6827,24.6881,24.6118,24.6118,40100.0
2010-03-02 09:40:00,45.14,45.23,45.1,45.2,23600.0,24.6172,24.6663,24.5954,24.6499,23600.0
2010-03-02 09:45:00,45.19,45.19,45.11,45.13,20900.0,24.6445,24.6445,24.6009,24.6118,20900.0
2010-03-02 09:50:00,45.14,45.19,45.14,45.19,21800.0,24.6172,24.6445,24.6172,24.6445,21800.0
2010-03-02 09:55:00,45.19,45.26,45.12,45.13,28600.0,24.6445,24.6827,24.6063,24.6118,28600.0
2010-03-02 10:00:00,45.14,45.21,45.11,45.11,31500.0,24.6172,24.6554,24.6009,24.6009,31500.0
2010-03-02 10:05:00,45.11,45.13,45.04,45.06,8700.0,24.6009,24.6118,24.5627,24.5736,8700.0
2010-03-02 10:10:00,45.06,45.08,45.0,45.03,19600.0,24.5736,24.5845,24.5409,24.5572,19600.0
2010-03-02 10:15:00,45.01,45.11,45.0,45.1,21800.0,24.5463,24.6009,24.5409,24.5954,21800.0
2010-03-02 10:20:00,45.11,45.14,45.08,45.08,25600.0,24.6009,24.6172,24.5845,24.5845,25600.0
2010-03-02 10:25:00,45.08,45.08,45.0,45.0,17000.0,24.5845,24.5845,24.5409,24.5409,17000.0
2010-03-02 10:30:00,45.02,45.06,45.0,45.02,33100.0,24.5518,24.5736,24.5409,24.5518,33100.0
2010-03-02 10:35:00,45.02,45.09,45.0,45.06,37000.0,24.5518,24.59,24.5409,24.5736,37000.0
2010-03-02 10:40:00,45.06,45.1,45.06,45.08,19000.0,24.5736,24.5954,24.5736,24.5845,19000.0
2010-03-02 10:45:00,45.08,45.09,45.03,45.04,31500.0,24.5845,24.59,24.5572,24.5627,31500.0
2010-03-02 10:50:00,45.05,45.05,45.01,45.03,12700.0,24.5681,24.5681,24.5463,24.5572,12700.0
2010-03-02 10:55:00,45.03,45.05,45.01,45.01,13200.0,24.5572,24.5681,24.5463,24.5463,13200.0
2010-03-02 11:00:00,45.02,45.08,45.01,45.07,9100.0,24.5518,24.5845,24.5463,24.579,9100.0
2010-03-02 11:05:00,45.07,45.11,45.06,45.1,17700.0,24.579,24.6009,24.5736,24.5954,17700.0
2010-03-02 11:10:00,45.09,45.13,45.09,45.12,20600.0,24.59,24.6118,24.59,24.6063,20600.0
2010-03-02 11:15:00,45.11,45.16,45.11,45.15,15700.0,24.6009,24.6281,24.6009,24.6227,15700.0
2010-03-02 11:20:00,45.15,45.15,45.11,45.14,10600.0,24.6227,24.6227,24.6009,24.6172,10600.0
2010-03-02 11:25:00,45.14,45.17,45.13,45.17,13500.0,24.6172,24.6336,24.6118,24.6336,13500.0
2010-03-02 11:30:00,45.17,45.17,45.1,45.11,22900.0,24.6336,24.6336,24.5954,24.6009,22900.0
2010-03-02 11:35:00,45.11,45.14,45.09,45.14,9700.0,24.6009,24.6172,24.59,24.6172,9700.0
2010-03-02 11:40:00,45.14,45.15,45.1,45.11,13700.0,24.6172,24.6227,24.5954,24.6009,13700.0
2010-03-02 11:45:00,45.12,45.12,45.09,45.1,5800.0,24.6063,24.6063,24.59,24.5954,5800.0
2010-03-02 11:50:00,45.11,45.15,45.1,45.14,8400.0,24.6009,24.6227,24.5954,24.6172,8400.0
2010-03-02 11:55:00,45.13,45.13,45.09,45.11,12600.0,24.6118,24.6118,24.59,24.6009,12600.0
2010-03-02 12:00:00,45.09,45.11,45.08,45.1,9800.0,24.59,24.6009,24.5845,24.5954,9800.0
2010-03-02 12:05:00,45.1,45.13,45.09,45.09,12400.0,24.5954,24.6118,24.59,24.59,12400.0
2010-03-02 12:10:00,45.1,45.1,45.04,45.05,9400.0,24.5954,24.5954,24.5627,24.5681,9400.0
2010-03-02 12:15:00,45.05,45.05,45.01,45.03,15500.0,24.5681,24.5681,24.5463,24.5572,15500.0
2010-03-02 12:20:00,45.02,45.11,45.01,45.11,14000.0,24.5518,24.6009,24.5463,24.6009,14000.0
2010-03-02 12:25:00,45.11,45.11,45.03,45.06,12700.0,24.6009,24.6009,24.5572,24.5736,12700.0
2010-03-02 12:30:00,45.07,45.07,45.04,45.05,9000.0,24.579,24.579,24.5627,24.5681,9000.0
2010-03-02 12:35:00,45.06,45.06,45.03,45.05,9200.0,24.5736,24.5736,24.5572,24.5681,9200.0
2010-03-02 12:40:00,45.04,45.08,45.03,45.08,9800.0,24.5627,24.5845,24.5572,24.5845,9800.0
2010-03-02 12:45:00,45.07,45.13,45.06,45.13,8000.0,24.579,24.6118,24.5736,24.6118,8000.0
2010-03-02 12:50:00,45.12,45.14,45.07,45.07,15100.0,24.6063,24.6172,24.579,24.579,15100.0
2010-03-02 12:55:00,45.08,45.08,45.04,45.07,6300.0,24.5845,24.5845,24.5627,24.579,6300.0
2010-03-02 13:00:00,45.06,45.09,45.06,45.07,4100.0,24.5736,24.59,24.5736,24.579,4100.0
2010-03-02 13:05:00,45.07,45.07,45.04,45.05,7200.0,24.579,24.579,24.5627,24.5681,7200.0
2010-03-02 13:10:00,45.04,45.07,45.03,45.07,11800.0,24.5627,24.579,24.5572,24.579,11800.0
2010-03-02 13:15:00,45.07,45.08,45.06,45.07,7800.0,24.579,24.5845,24.5736,24.579,7800.0
2010-03-02 13:20:00,45.07,45.09,45.07,45.07,5700.0,24.579,24.59,24.579,24.579,5700.0
2010-03-02 13:25:00,45.07,45.08,45.07,45.07,2200.0,24.579,24.5845,24.579,24.579,2200.0
2010-03-02 13:30:00,45.06,45.07,45.04,45.04,5800.0,24.5736,24.579,24.5627,24.5627,5800.0
2010-03-02 13:35:00,45.05,45.05,45.03,45.03,4500.0,24.5681,24.5681,24.5572,24.5572,4500.0
2010-03-02 13:40:00,45.03,45.07,45.03,45.07,8800.0,24.5572,24.579,24.5572,24.579,8800.0
2010-03-02 13:45:00,45.07,45.1,45.07,45.09,6900.0,24.579,24.5954,24.579,24.59,6900.0
2010-03-02 13:50:00,45.1,45.13,45.1,45.13,12800.0,24.5954,24.6118,24.5954,24.6118,12800.0
2010-03-02 13:55:00,45.13,45.18,45.13,45.14,10900.0,24.6118,24.639,24.6118,24.6172,10900.0
2010-03-02 14:00:00,45.15,45.16,45.13,45.14,14000.0,24.6227,24.6281,24.6118,24.6172,14000.0
2010-03-02 14:05:00,45.14,45.14,45.13,45.14,8100.0,24.6172,24.6172,24.6118,24.6172,8100.0
2010-03-02 14:10:00,45.14,45.15,45.1,45.1,17500.0,24.6172,24.6227,24.5954,24.5954,17500.0
2010-03-02 14:15:00,45.08,45.14,45.08,45.13,32800.0,24.5845,24.6172,24.5845,24.6118,32800.0
2010-03-02 14:20:00,45.14,45.15,45.12,45.12,6700.0,24.6172,24.6227,24.6063,24.6063,6700.0
2010-03-02 14:25:00,45.12,45.12,45.1,45.11,17400.0,24.6063,24.6063,24.5954,24.6009,17400.0
2010-03-02 14:30:00,45.1,45.13,45.08,45.13,63200.0,24.5954,24.6118,24.5845,24.6118,63200.0
2010-03-02 14:35:00,45.13,45.18,45.13,45.18,30000.0,24.6118,24.639,24.6118,24.639,30000.0
2010-03-02 14:40:00,45.19,45.2,45.1,45.12,17900.0,24.6445,24.6499,24.5954,24.6063,17900.0
2010-03-02 14:45:00,45.12,45.15,45.12,45.15,9800.0,24.6063,24.6227,24.6063,24.6227,9800.0
2010-03-02 14:50:00,45.14,45.14,45.01,45.03,24000.0,24.6172,24.6172,24.5463,24.5572,24000.0
2010-03-02 14:55:00,45.02,45.02,44.99,45.01,28000.0,24.5518,24.5518,24.5354,24.5463,28000.0
2010-03-02 15:00:00,45.01,45.09,45.01,45.08,17200.0,24.5463,24.59,24.5463,24.5845,17200.0
2010-03-02 15:05:00,45.09,45.14,45.06,45.14,21600.0,24.59,24.6172,24.5736,24.6172,21600.0
2010-03-02 15:10:00,45.14,45.14,45.1,45.1,18400.0,24.6172,24.6172,24.5954,24.5954,18400.0
2010-03-02 15:15:00,45.11,45.11,45.06,45.07,12000.0,24.6009,24.6009,24.5736,24.579,12000.0
2010-03-02 15:20:00,45.06,45.06,45.02,45.03,13200.0,24.5736,24.5736,24.5518,24.5572,13200.0
2010-03-02 15:25:00,45.03,45.03,44.95,44.96,40800.0,24.5572,24.5572,24.5136,24.5191,40800.0
2010-03-02 15:30:00,44.96,45.01,44.92,45.01,84400.0,24.5191,24.5463,24.4972,24.5463,84400.0
2010-03-02 15:35:00,45.03,45.03,44.99,44.99,13300.0,24.5572,24.5572,24.5354,24.5354,13300.0
2010-03-02 15:40:00,45.0,45.02,44.94,44.94,45200.0,24.5409,24.5518,24.5082,24.5082,45200.0
2010-03-02 15:45:00,44.96,45.07,44.96,45.07,37100.0,24.5191,24.579,24.5191,24.579,37100.0
2010-03-02 15:50:00,45.07,45.08,45.04,45.06,26900.0,24.579,24.5845,24.5627,24.5736,26900.0
2010-03-02 15:55:00,45.05,45.08,45.04,45.04,47500.0,24.5681,24.5845,24.5627,24.5627,47500.0
2010-03-03 09:30:00,45.14,45.14,45.04,45.05,65100.0,24.6172,24.6172,24.5627,24.5681,65100.0
2010-03-03 09:35:00,45.04,45.04,44.93,44.97,65700.0,24.5627,24.5627,24.5027,24.5245,65700.0
2010-03-03 09:40:00,44.97,44.98,44.84,44.9,44200.0,24.5245,24.53,24.4536,24.4863,44200.0
2010-03-03 09:45:00,44.89,44.98,44.86,44.93,46300.0,24.4809,24.53,24.4645,24.5027,46300.0
2010-03-03 09:50:00,44.94,44.98,44.94,44.96,34800.0,24.5082,24.53,24.5082,24.5191,34800.0
2010-03-03 09:55:00,44.96,45.01,44.96,45.0,31400.0,24.5191,24.5463,24.5191,24.5409,31400.0
2010-03-03 10:00:00,45.03,45.07,44.95,44.96,63900.0,24.5572,24.579,24.5136,24.5191,63900.0
2010-03-03 10:05:00,44.97,45.0,44.95,44.96,26500.0,24.5245,24.5409,24.5136,24.5191,26500.0
2010-03-03 10:10:00,44.96,44.97,44.91,44.94,25300.0,24.5191,24.5245,24.4918,24.5082,25300.0
2010-03-03 10:15:00,44.94,44.99,44.93,44.98,17900.0,24.5082,24.5354,24.5027,24.53,17900.0
2010-03-03 10:20:00,44.99,45.05,44.98,45.0,21300.0,24.5354,24.5681,24.53,24.5409,21300.0
2010-03-03 10:25:00,44.99,45.0,44.97,44.97,13800.0,24.5354,24.5409,24.5245,24.5245,13800.0
2010-03-03 10:30:00,44.96,44.96,44.91,44.95,33800.0,24.5191,24.5191,24.4918,24.5136,33800.0
2010-03-03 10:35:00,44.96,45.0,44.95,45.0,32600.0,24.5191,24.5409,24.5136,24.5409,32600.0
2010-03-03 10:40:00,45.0,45.03,44.99,45.02,17200.0,24.5409,24.5572,24.5354,24.5518,17200.0
2010-03-03 10:45:00,45.03,45.07,45.03,45.06,30900.0,24.5572,24.579,24.5572,24.5736,30900.0
2010-03-03 10:50:00,45.06,45.06,45.02,45.05,29500.0,24.5736,24.5736,24.5518,24.5681,29500.0
2010-03-03 10:55:00,45.05,45.13,45.05,45.13,35500.0,24.5681,24.6118,24.5681,24.6118,35500.0
2010-03-03 11:00:00,45.14,45.22,45.13,45.2,37200.0,24.6172,24.6608,24.6118,24.6499,37200.0
2010-03-03 11:05:00,45.2,45.22,45.15,45.15,34700.0,24.6499,24.6608,24.6227,24.6227,34700.0
2010-03-03 11:10:00,45.16,45.16,45.11,45.13,18100.0,24.6281,24.6281,24.6009,24.6118,18100.0
2010-03-03 11:15:00,45.13,45.14,45.12,45.12,13500.0,24.6118,24.6172,24.6063,24.6063,13500.0
2010-03-03 11:20:00,45.11,45.12,45.08,45.11,51200.0,24.6009,24.6063,24.5845,24.6009,51200.0
2010-03-03 11:25:00,45.11,45.18,45.11,45.17,29900.0,24.6009,24.639,24.6009,24.6336,29900.0
2010-03-03 11:30:00,45.18,45.18,45.12,45.13,6500.0,24.639,24.639,24.6063,24.6118,6500.0
2010-03-03 11:35:00,45.12,45.15,45.11,45.15,12700.0,24.6063,24.6227,24.6009,24.6227,12700.0
2010-03-03 11:40:00,45.15,45.18,45.15,45.17,10000.0,24.6227,24.639,24.6227,24.6336,10000.0
2010-03-03 11:45:00,45.18,45.19,45.16,45.18,13400.0,24.639,24.6445,24.6281,24.639,13400.0
2010-03-03 11:50:00,45.18,45.18,45.14,45.14,17300.0,24.639,24.639,24.6172,24.6172,17300.0
2010-03-03 11:55:00,45.15,45.16,45.14,45.15,9700.0,24.6227,24.6281,24.6172,24.6227,9700.0
2010-03-03 12:00:00,45.15,45.16,45.11,45.12,8600.0,24.6227,24.6281,24.6009,24.6063,8600.0
2010-03-03 12:05:00,45.11,45.11,45.07,45.08,26300.0,24.6009,24.6009,24.579,24.5845,26300.0
2010-03-03 12:10:00,45.07,45.09,45.06,45.07,8000.0,24.579,24.59,24.5736,24.579,8000.0
2010-03-03 12:15:00,45.07,45.08,45.07,45.08,3500.0,24.579,24.5845,24.579,24.5845,3500.0
2010-03-03 12:20:00,45.08,45.11,45.08,45.11,6300.0,24.5845,24.6009,24.5845,24.6009,6300.0
2010-03-03 12:25:00,45.11,45.11,45.08,45.09,9200.0,24.6009,24.6009,24.5845,24.59,9200.0
2010-03-03 12:30:00,45.09,45.09,45.07,45.07,9600.0,24.59,24.59,24.579,24.579,9600.0
2010-03-03 12:35:00,45.06,45.07,45.05,45.05,5500.0,24.5736,24.579,24.5681,24.5681,5500.0
2010-03-03 12:40:00,45.07,45.07,45.05,45.05,2500.0,24.579,24.579,24.5681,24.5681,2500.0
2010-03-03 12:45:00,45.05,45.07,45.04,45.06,13200.0,24.5681,24.579,24.5627,24.5736,13200.0
2010-03-03 12:50:00,45.06,45.07,45.03,45.03,18600.0,24.5736,24.579,24.5572,24.5572,18600.0
2010-03-03 12:55:00,45.03,45.05,45.02,45.05,12000.0,24.5572,24.5681,24.5518,24.5681,12000.0
2010-03-03 13:00:00,45.05,45.09,45.05,45.09,11800.0,24.5681,24.59,24.5681,24.59,11800.0
2010-03-03 13:05:00,45.09,45.12,45.09,45.11,5400.0,24.59,24.6063,24.59,24.6009,5400.0
2010-03-03 13:10:00,45.11,45.11,45.09,45.09,10500.0,24.6009,24.6009,24.59,24.59,10500.0
2010-03-03 13:15:00,45.09,45.16,45.09,45.16,23400.0,24.59,24.6281,24.59,24.6281,23400.0
2010-03-03 13:20:00,45.16,45.17,45.15,45.16,7200.0,24.6281,24.6336,24.6227,24.6281,7200.0
2010-03-03 13:25:00,45.16,45.16,45.09,45.1,10600.0,24.6281,24.6281,24.59,24.5954,10600.0
2010-03-03 13:30:00,45.1,45.11,45.09,45.09,13000.0,24.5954,24.6009,24.59,24.59,13000.0
2010-03-03 13:35:00,45.1,45.13,45.1,45.13,5100.0,24.5954,24.6118,24.5954,24.6118,5100.0
2010-03-03 13:40:00,45.14,45.16,45.11,45.11,9800.0,24.6172,24.6281,24.6009,24.6009,9800.0
2010-03-03 13:45:00,45.12,45.14,45.12,45.14,4700.0,24.6063,24.6172,24.6063,24.6172,4700.0
2010-03-03 13:50:00,45.14,45.18,45.13,45.17,5400.0,24.6172,24.639,24.6118,24.6336,5400.0
2010-03-03 13:55:00,45.18,45.19,45.16,45.19,13300.0,24.639,24.6445,24.6281,24.6445,13300.0
2010-03-03 14:00:00,45.18,45.19,45.16,45.16,12800.0,24.639,24.6445,24.6281,24.6281,12800.0
2010-03-03 14:05:00,45.16,45.16,45.12,45.12,11400.0,24.6281,24.6281,24.6063,24.6063,11400.0
2010-03-03 14:10:00,45.12,45.12,45.1,45.1,8200.0,24.6063,24.6063,24.5954,24.5954,8200.0
2010-03-03 14:15:00,45.09,45.09,45.05,45.05,23700.0,24.59,24.59,24.5681,24.5681,23700.0
2010-03-03 14:20:00,45.06,45.07,45.01,45.07,22100.0,24.5736,24.579,24.5463,24.579,22100.0
2010-03-03 14:25:00,45.07,45.07,45.03,45.04,15400.0,24.579,24.579,24.5572,24.5627,15400.0
2010-03-03 14:30:00,45.04,45.06,45.03,45.06,16600.0,24.5627,24.5736,24.5572,24.5736,16600.0
2010-03-03 14:35:00,45.05,45.08,44.99,44.99,15000.0,24.5681,24.5845,24.5354,24.5354,15000.0
2010-03-03 14:40:00,44.98,44.99,44.94,44.94,30700.0,24.53,24.5354,24.5082,24.5082,30700.0
2010-03-03 14:45:00,44.93,44.95,44.88,44.89,42900.0,24.5027,24.5136,24.4754,24.4809,42900.0
2010-03-03 14:50:00,44.88,44.96,44.88,44.96,31900.0,24.4754,24.5191,24.4754,24.5191,31900.0
2010-03-03 14:55:00,44.96,45.0,44.95,44.96,40300.0,24.5191,24.5409,24.5136,24.5191,40300.0
2010-03-03 15:00:00,44.95,44.97,44.94,44.94,24800.0,24.5136,24.5245,24.5082,24.5082,24800.0
2010-03-03 15:05:00,44.93,44.94,44.88,44.92,37200.0,24.5027,24.5082,24.4754,24.4972,37200.0
2010-03-03 15:10:00,44.91,44.94,44.89,44.93,47500.0,24.4918,24.5082,24.4809,24.5027,47500.0
2010-03-03 15:15:00,44.93,44.94,44.92,44.92,27300.0,24.5027,24.5082,24.4972,24.4972,27300.0
2010-03-03 15:20:00,44.92,44.92,44.89,44.91,27500.0,24.4972,24.4972,24.4809,24.4918,27500.0
2010-03-03 15:25:00,44.91,44.92,44.87,44.87,31400.0,24.4918,24.4972,24.47,24.47,31400.0
2010-03-03 15:30:00,44.88,44.95,44.86,44.94,24700.0,24.4754,24.5136,24.4645,24.5082,24700.0
2010-03-03 15:35:00,44.94,45.0,44.93,44.94,21800.0,24.5082,24.5409,24.5027,24.5082,21800.0
2010-03-03 15:40:00,44.95,44.98,44.94,44.97,22000.0,24.5136,24.53,24.5082,24.5245,22000.0
2010-03-03 15:45:00,44.97,45.03,44.97,45.02,11200.0,24.5245,24.5572,24.5245,24.5518,11200.0
2010-03-03 15:50:00,45.02,45.03,44.95,44.96,24300.0,24.5518,24.5572,24.5136,24.5191,24300.0
2010-03-03 15:55:00,44.95,44.97,44.9,44.91,85700.0,24.5136,24.5245,24.4863,24.4918,85700.0
2010-03-04 09:30:00,44.93,45.02,44.89,44.98,46800.0,24.5027,24.5518,24.4809,24.53,46800.0
2010-03-04 09:35:00,45.0,45.01,44.88,44.93,59700.0,24.5409,24.5463,24.4754,24.5027,59700.0
2010-03-04 09:40:00,44.94,45.03,44.93,45.02,42700.0,24.5082,24.5572,24.5027,24.5518,42700.0
2010-03-04 09:45:00,45.04,45.08,45.03,45.04,21400.0,24.5627,24.5845,24.5572,24.5627,21400.0
2010-03-04 09:50:00,45.03,45.12,45.03,45.11,22500.0,24.5572,24.6063,24.5572,24.6009,22500.0
2010-03-04 09:55:00,45.11,45.12,45.02,45.05,40200.0,24.6009,24.6063,24.5518,24.5681,40200.0
2010-03-04 10:00:00,45.01,45.07,44.99,45.05,17700.0,24.5463,24.579,24.5354,24.5681,17700.0
2010-03-04 10:05:00,45.04,45.08,45.01,45.01,20300.0,24.5627,24.5845,24.5463,24.5463,20300.0
2010-03-04 10:10:00,45.01,45.06,45.01,45.05,8400.0,24.5463,24.5736,24.5463,24.5681,8400.0
2010-03-04 10:15:00,45.05,45.05,45.0,45.01,16000.0,24.5681,24.5681,24.5409,24.5463,16000.0
2010-03-04 10:20:00,45.01,45.02,44.94,44.98,37500.0,24.5463,24.5518,24.5082,24.53,37500.0
2010-03-04 10:25:00,44.98,44.99,44.95,44.98,19700.0,24.53,24.5354,24.5136,24.53,19700.0
2010-03-04 10:30:00,44.98,44.98,44.88,44.9,49500.0,24.53,24.53,24.4754,24.4863,49500.0
2010-03-04 10:35:00,44.9,44.96,44.9,44.94,36500.0,24.4863,24.5191,24.4863,24.5082,36500.0
2010-03-04 10:40:00,44.94,44.96,44.89,44.95,43900.0,24.5082,24.5191,24.4809,24.5136,43900.0
2010-03-04 10:45:00,44.96,44.99,44.95,44.99,13100.0,24.5191,24.5354,24.5136,24.5354,13100.0
2010-03-04 10:50:00,44.99,45.0,44.97,44.98,26300.0,24.5354,24.5409,24.5245,24.53,26300.0
2010-03-04 10:55:00,44.98,45.0,44.96,44.99,27500.0,24.53,24.5409,24.5191,24.5354,27500.0
2010-03-04 11:00:00,44.99,45.06,44.98,45.05,26100.0,24.5354,24.5736,24.53,24.5681,26100.0
2010-03-04 11:05:00,45.06,45.09,45.06,45.08,20600.0,24.5736,24.59,24.5736,24.5845,20600.0
2010-03-04 11:10:00,45.09,45.1,45.06,45.08,21300.0,24.59,24.5954,24.5736,24.5845,21300.0
2010-03-04 11:15:00,45.06,45.08,45.05,45.06,8400.0,24.5736,24.5845,24.5681,24.5736,8400.0
2010-03-04 11:20:00,45.05,45.05,44.99,45.0,35300.0,24.5681,24.5681,24.5354,24.5409,35300.0
2010-03-04 11:25:00,45.0,45.01,44.94,44.95,23800.0,24.5409,24.5463,24.5082,24.5136,23800.0
2010-03-04 11:30:00,44.96,44.99,44.95,44.96,24000.0,24.5191,24.5354,24.5136,24.5191,24000.0
2010-03-04 11:35:00,44.96,45.01,44.95,44.99,19600.0,24.5191,24.5463,24.5136,24.5354,19600.0
2010-03-04 11:40:00,44.98,45.03,44.98,45.02,12600.0,24.53,24.5572,24.53,24.5518,12600.0
2010-03-04 11:45:00,45.02,45.05,45.01,45.05,21300.0,24.5518,24.5681,24.5463,24.5681,21300.0
2010-03-04 11:50:00,45.05,45.07,45.05,45.07,5900.0,24.5681,24.579,24.5681,24.579,5900.0
2010-03-04 11:55:00,45.07,45.08,45.05,45.06,30900.0,24.579,24.5845,24.5681,24.5736,30900.0
2010-03-04 12:00:00,45.06,45.06,45.01,45.01,11500.0,24.5736,24.5736,24.5463,24.5463,11500.0
2010-03-04 12:05:00,45.02,45.04,45.02,45.04,5700.0,24.5518,24.5627,24.5518,24.5627,5700.0
2010-03-04 12:10:00,45.03,45.06,45.03,45.05,7500.0,24.5572,24.5736,24.5572,24.5681,7500.0
2010-03-04 12:15:00,45.06,45.07,45.05,45.06,12600.0,24.5736,24.579,24.5681,24.5736,12600.0
2010-03-04 12:20:00,45.07,45.1,45.06,45.08,20000.0,24.579,24.5954,24.5736,24.5845,20000.0
2010-03-04 12:25:00,45.07,45.09,45.04,45.08,15100.0,24.579,24.59,24.5627,24.5845,15100.0
2010-03-04 12:30:00,45.08,45.11,45.08,45.08,15800.0,24.5845,24.6009,24.5845,24.5845,15800.0
2010-03-04 12:35:00,45.07,45.07,44.96,44.96,15500.0,24.579,24.579,24.5191,24.5191,15500.0
2010-03-04 12:40:00,44.96,44.99,44.96,44.99,3600.0,24.5191,24.5354,24.5191,24.5354,3600.0
2010-03-04 12:45:00,44.98,45.04,44.98,45.04,9900.0,24.53,24.5627,24.53,24.5627,9900.0
2010-03-04 12:50:00,45.04,45.08,45.04,45.07,9200.0,24.5627,24.5845,24.5627,24.579,9200.0
2010-03-04 12:55:00,45.07,45.08,45.07,45.08,1400.0,24.579,24.5845,24.579,24.5845,1400.0
2010-03-04 13:00:00,45.07,45.08,45.02,45.02,7200.0,24.579,24.5845,24.5518,24.5518,7200.0
2010-03-04 13:05:00,45.01,45.05,45.01,45.05,8800.0,24.5463,24.5681,24.5463,24.5681,8800.0
2010-03-04 13:10:00,45.04,45.04,45.03,45.04,4600.0,24.5627,24.5627,24.5572,24.5627,4600.0
2010-03-04 13:15:00,45.04,45.07,45.03,45.04,20500.0,24.5627,24.579,24.5572,24.5627,20500.0
2010-03-04 13:20:00,45.04,45.05,45.0,45.01,9300.0,24.5627,24.5681,24.5409,24.5463,9300.0
2010-03-04 13:25:00,45.01,45.02,44.98,45.01,10200.0,24.5463,24.5518,24.53,24.5463,10200.0
2010-03-04 13:30:00,45.02,45.02,44.98,45.0,15400.0,24.5518,24.5518,24.53,24.5409,15400.0
2010-03-04 13:35:00,45.0,45.03,45.0,45.03,3800.0,24.5409,24.5572,24.5409,24.5572,3800.0
2010-03-04 13:40:00,45.03,45.03,44.97,45.0,9700.0,24.5572,24.5572,24.5245,24.5409,9700.0
2010-03-04 13:45:00,45.0,45.0,44.97,44.98,9900.0,24.5409,24.5409,24.5245,24.53,9900.0
2010-03-04 13:50:00,44.99,45.03,44.99,45.03,6400.0,24.5354,24.5572,24.5354,24.5572,6400.0
2010-03-04 13:55:00,45.03,45.06,45.03,45.06,22500.0,24.5572,24.5736,24.5572,24.5736,22500.0
2010-03-04 14:00:00,45.06,45.08,45.03,45.03,10200.0,24.5736,24.5845,24.5572,24.5572,10200.0
2010-03-04 14:05:00,45.03,45.06,45.03,45.05,6800.0,24.5572,24.5736,24.5572,24.5681,6800.0
2010-03-04 14:10:00,45.06,45.08,45.05,45.08,10200.0,24.5736,24.5845,24.5681,24.5845,10200.0
2010-03-04 14:15:00,45.09,45.11,45.07,45.08,13100.0,24.59,24.6009,24.579,24.5845,13100.0
2010-03-04 14:20:00,45.06,45.09,45.06,45.09,6400.0,24.5736,24.59,24.5736,24.59,6400.0
2010-03-04 14:25:00,45.08,45.11,45.08,45.09,20200.0,24.5845,24.6009,24.5845,24.59,20200.0
2010-03-04 14:30:00,45.09,45.12,45.08,45.12,10800.0,24.59,24.6063,24.5845,24.6063,10800.0
2010-03-04 14:35:00,45.12,45.13,45.1,45.12,6700.0,24.6063,24.6118,24.5954,24.6063,6700.0
2010-03-04 14:40:00,45.12,45.14,45.12,45.13,42300.0,24.6063,24.6172,24.6063,24.6118,42300.0
2010-03-04 14:45:00,45.14,45.14,45.13,45.14,11500.0,24.6172,24.6172,24.6118,24.6172,11500.0
2010-03-04 14:50:00,45.13,45.14,45.11,45.14,24500.0,24.6118,24.6172,24.6009,24.6172,24500.0
2010-03-04 14:55:00,45.13,45.13,45.11,45.11,8100.0,24.6118,24.6118,24.6009,24.6009,8100.0
2010-03-04 15:00:00,45.1,45.11,45.04,45.06,39800.0,24.5954,24.6009,24.5627,24.5736,39800.0
2010-03-04 15:05:00,45.06,45.08,45.04,45.06,21600.0,24.5736,24.5845,24.5627,24.5736,21600.0
2010-03-04 15:10:00,45.07,45.08,45.06,45.07,13500.0,24.579,24.5845,24.5736,24.579,13500.0
2010-03-04 15:15:00,45.06,45.09,45.06,45.08,9400.0,24.5736,24.59,24.5736,24.5845,9400.0
2010-03-04 15:20:00,45.08,45.1,45.08,45.1,5400.0,24.5845,24.5954,24.5845,24.5954,5400.0
2010-03-04 15:25:00,45.11,45.18,45.11,45.18,21200.0,24.6009,24.639,24.6009,24.639,21200.0
2010-03-04 15:30:00,45.18,45.22,45.15,45.17,35700.0,24.639,24.6608,24.6227,24.6336,35700.0
2010-03-04 15:35:00,45.17,45.17,45.16,45.16,6000.0,24.6336,24.6336,24.6281,24.6281,6000.0
2010-03-04 15:40:00,45.16,45.18,45.16,45.18,33200.0,24.6281,24.639,24.6281,24.639,33200.0
2010-03-04 15:45:00,45.18,45.24,45.18,45.2,35100.0,24.639,24.6718,24.639,24.6499,35100.0
2010-03-04 15:50:00,45.18,45.19,45.12,45.12,36800.0,24.639,24.6445,24.6063,24.6063,36800.0
2010-03-04 15:55:00,45.13,45.15,45.11,45.14,34400.0,24.6118,24.6227,24.6009,24.6172,34400.0
2010-03-05 09:30:00,45.35,45.47,45.25,45.28,100000.0,24.7317,24.7972,24.6772,24.6936,100000.0
2010-03-05 09:35:00,45.29,45.36,45.29,45.33,31500.0,24.699,24.7372,24.699,24.7208,31500.0
2010-03-05 09:40:00,45.32,45.38,45.3,45.36,37300.0,24.7154,24.7481,24.7045,24.7372,37300.0
2010-03-05 09:45:00,45.36,45.47,45.35,45.44,32700.0,24.7372,24.7972,24.7317,24.7808,32700.0
2010-03-05 09:50:00,45.44,45.49,45.4,45.45,63500.0,24.7808,24.8081,24.759,24.7863,63500.0
2010-03-05 09:55:00,45.45,45.49,45.4,45.49,46100.0,24.7863,24.8081,24.759,24.8081,46100.0
2010-03-05 10:00:00,45.49,45.5,45.42,45.47,70300.0,24.8081,24.8135,24.7699,24.7972,70300.0
2010-03-05 10:05:00,45.48,45.54,45.47,45.53,43800.0,24.8026,24.8354,24.7972,24.8299,43800.0
2010-03-05 10:10:00,45.53,45.54,45.5,45.52,42000.0,24.8299,24.8354,24.8135,24.8245,42000.0
2010-03-05 10:15:00,45.51,45.55,45.5,45.55,21600.0,24.819,24.8408,24.8135,24.8408,21600.0
2010-03-05 10:20:00,45.56,45.6,45.54,45.57,48700.0,24.8463,24.8681,24.8354,24.8517,48700.0
2010-03-05 10:25:00,45.57,45.66,45.57,45.66,46500.0,24.8517,24.9008,24.8517,24.9008,46500.0
2010-03-05 10:30:00,45.66,45.71,45.63,45.71,36800.0,24.9008,24.9281,24.8844,24.9281,36800.0
2010-03-05 10:35:00,45.7,45.72,45.67,45.68,26300.0,24.9226,24.9335,24.9063,24.9117,26300.0
2010-03-05 10:40:00,45.68,45.7,45.67,45.7,14100.0,24.9117,24.9226,24.9063,24.9226,14100.0
2010-03-05 10:45:00,45.7,45.71,45.67,45.69,15700.0,24.9226,24.9281,24.9063,24.9172,15700.0
2010-03-05 10:50:00,45.69,45.75,45.69,45.75,14800.0,24.9172,24.9499,24.9172,24.9499,14800.0
2010-03-05 10:55:00,45.74,45.75,45.67,45.7,12600.0,24.9444,24.9499,24.9063,24.9226,12600.0
2010-03-05 11:00:00,45.71,45.73,45.69,45.7,18100.0,24.9281,24.939,24.9172,24.9226,18100.0
2010-03-05 11:05:00,45.71,45.73,45.7,45.73,4100.0,24.9281,24.939,24.9226,24.939,4100.0
2010-03-05 11:10:00,45.73,45.78,45.73,45.78,14000.0,24.939,24.9662,24.939,24.9662,14000.0
2010-03-05 11:15:00,45.77,45.79,45.76,45.78,23200.0,24.9608,24.9717,24.9553,24.9662,23200.0
2010-03-05 11:20:00,45.77,45.8,45.77,45.8,16400.0,24.9608,24.9772,24.9608,24.9772,16400.0
2010-03-05 11:25:00,45.79,45.8,45.75,45.77,24600.0,24.9717,24.9772,24.9499,24.9608,24600.0
2010-03-05 11:30:00,45.76,45.77,45.73,45.74,29500.0,24.9553,24.9608,24.939,24.9444,29500.0
2010-03-05 11:35:00,45.75,45.78,45.74,45.78,23300.0,24.9499,24.9662,24.9444,24.9662,23300.0
2010-03-05 11:40:00,45.77,45.78,45.74,45.78,41900.0,24.9608,24.9662,24.9444,24.9662,41900.0
2010-03-05 11:45:00,45.77,45.78,45.75,45.76,19000.0,24.9608,24.9662,24.9499,24.9553,19000.0
2010-03-05 11:50:00,45.76,45.76,45.75,45.75,3000.0,24.9553,24.9553,24.9499,24.9499,3000.0
2010-03-05 11:55:00,45.76,45.76,45.75,45.76,17300.0,24.9553,24.9553,24.9499,24.9553,17300.0
2010-03-05 12:00:00,45.75,45.76,45.74,45.75,19800.0,24.9499,24.9553,24.9444,24.9499,19800.0
2010-03-05 12:05:00,45.76,45.77,45.75,45.76,10200.0,24.9553,24.9608,24.9499,24.9553,10200.0
2010-03-05 12:10:00,45.76,45.76,45.74,45.75,6100.0,24.9553,24.9553,24.9444,24.9499,6100.0
2010-03-05 12:15:00,45.76,45.77,45.76,45.77,7900.0,24.9553,24.9608,24.9553,24.9608,7900.0
2010-03-05 12:20:00,45.77,45.79,45.76,45.79,12100.0,24.9608,24.9717,24.9553,24.9717,12100.0
2010-03-05 12:25:00,45.79,45.81,45.78,45.81,9900.0,24.9717,24.9826,24.9662,24.9826,9900.0
2010-03-05 12:30:00,45.81,45.83,45.81,45.83,12700.0,24.9826,24.9935,24.9826,24.9935,12700.0
2010-03-05 12:35:00,45.84,45.87,45.84,45.87,7000.0,24.999,25.0153,24.999,25.0153,7000.0
2010-03-05 12:40:00,45.87,45.88,45.87,45.88,10100.0,25.0153,25.0208,25.0153,25.0208,10100.0
2010-03-05 12:45:00,45.87,45.87,45.85,45.85,5900.0,25.0153,25.0153,25.0044,25.0044,5900.0
2010-03-05 12:50:00,45.85,45.86,45.84,45.86,1700.0,25.0044,25.0099,24.999,25.0099,1700.0
2010-03-05 12:55:00,45.86,45.89,45.86,45.88,11000.0,25.0099,25.0262,25.0099,25.0208,11000.0
2010-03-05 13:00:00,45.88,45.89,45.87,45.88,8400.0,25.0208,25.0262,25.0153,25.0208,8400.0
2010-03-05 13:05:00,45.88,45.89,45.86,45.89,11900.0,25.0208,25.0262,25.0099,25.0262,11900.0
2010-03-05 13:10:00,45.9,45.93,45.89,45.93,41700.0,25.0317,25.048,25.0262,25.048,41700.0
2010-03-05 13:15:00,45.92,45.95,45.92,45.94,29600.0,25.0426,25.059,25.0426,25.0535,29600.0
2010-03-05 13:20:00,45.93,45.98,45.93,45.98,11200.0,25.048,25.0753,25.048,25.0753,11200.0
2010-03-05 13:25:00,45.99,45.99,45.97,45.98,9000.0,25.0808,25.0808,25.0699,25.0753,9000.0
2010-03-05 13:30:00,45.98,46.02,45.98,46.02,12800.0,25.0753,25.0971,25.0753,25.0971,12800.0
2010-03-05 13:35:00,46.03,46.03,45.96,45.96,7600.0,25.1026,25.1026,25.0644,25.0644,7600.0
2010-03-05 13:40:00,45.97,46.0,45.97,45.98,8800.0,25.0699,25.0862,25.0699,25.0753,8800.0
2010-03-05 13:45:00,45.98,45.99,45.98,45.98,6400.0,25.0753,25.0808,25.0753,25.0753,6400.0
2010-03-05 13:50:00,45.99,46.03,45.99,45.99,6900.0,25.0808,25.1026,25.0808,25.0808,6900.0
2010-03-05 13:55:00,45.99,46.01,45.99,46.01,4900.0,25.0808,25.0917,25.0808,25.0917,4900.0
2010-03-05 14:00:00,46.01,46.03,46.0,46.02,6400.0,25.0917,25.1026,25.0862,25.0971,6400.0
2010-03-05 14:05:00,46.03,46.06,46.03,46.05,6700.0,25.1026,25.1189,25.1026,25.1135,6700.0
2010-03-05 14:10:00,46.05,46.05,46.0,46.02,14700.0,25.1135,25.1135,25.0862,25.0971,14700.0
2010-03-05 14:15:00,46.02,46.03,46.0,46.0,14100.0,25.0971,25.1026,25.0862,25.0862,14100.0
2010-03-05 14:20:00,45.99,46.02,45.99,46.02,5900.0,25.0808,25.0971,25.0808,25.0971,5900.0
2010-03-05 14:25:00,46.01,46.02,45.96,45.99,29100.0,25.0917,25.0971,25.0644,25.0808,29100.0
2010-03-05 14:30:00,45.98,45.99,45.98,45.99,22100.0,25.0753,25.0808,25.0753,25.0808,22100.0
2010-03-05 14:35:00,45.99,46.01,45.98,46.0,7600.0,25.0808,25.0917,25.0753,25.0862,7600.0
2010-03-05 14:40:00,46.01,46.07,46.01,46.06,46300.0,25.0917,25.1244,25.0917,25.1189,46300.0
2010-03-05 14:45:00,46.05,46.15,46.05,46.14,49800.0,25.1135,25.168,25.1135,25.1626,49800.0
2010-03-05 14:50:00,46.15,46.17,46.14,46.16,26700.0,25.168,25.1789,25.1626,25.1735,26700.0
2010-03-05 14:55:00,46.16,46.17,46.14,46.17,15400.0,25.1735,25.1789,25.1626,25.1789,15400.0
2010-03-05 15:00:00,46.19,46.26,46.18,46.26,24700.0,25.1898,25.228,25.1844,25.228,24700.0
2010-03-05 15:05:00,46.26,46.29,46.26,46.27,18300.0,25.228,25.2444,25.228,25.2335,18300.0
2010-03-05 15:10:00,46.27,46.28,46.26,46.27,13900.0,25.2335,25.2389,25.228,25.2335,13900.0
2010-03-05 15:15:00,46.26,46.26,46.17,46.22,21500.0,25.228,25.228,25.1789,25.2062,21500.0
2010-03-05 15:20:00,46.21,46.24,46.21,46.23,18400.0,25.2007,25.2171,25.2007,25.2117,18400.0
2010-03-05 15:25:00,46.23,46.23,46.18,46.21,29700.0,25.2117,25.2117,25.1844,25.2007,29700.0
2010-03-05 15:30:00,46.22,46.32,46.22,46.32,14500.0,25.2062,25.2607,25.2062,25.2607,14500.0
2010-03-05 15:35:00,46.32,46.35,46.32,46.33,27600.0,25.2607,25.2771,25.2607,25.2662,27600.0
2010-03-05 15:40:00,46.34,46.38,46.33,46.35,32100.0,25.2716,25.2935,25.2662,25.2771,32100.0
2010-03-05 15:45:00,46.35,46.51,46.35,46.5,39000.0,25.2771,25.3644,25.2771,25.3589,39000.0
2010-03-05 15:50:00,46.49,46.5,46.42,46.43,32800.0,25.3534,25.3589,25.3153,25.3207,32800.0
2010-03-05 15:55:00,46.43,46.44,46.35,46.41,171600.0,25.3207,25.3262,25.2771,25.3098,171600.0
2010-03-08 09:30:00,46.43,46.47,46.36,46.4,98500.0,25.3207,25.3425,25.2826,25.3044,98500.0
2010-03-08 09:35:00,46.4,46.54,46.4,46.51,45000.0,25.3044,25.3807,25.3044,25.3644,45000.0
2010-03-08 09:40:00,46.51,46.6,46.51,46.56,56900.0,25.3644,25.4134,25.3644,25.3916,56900.0
2010-03-08 09:45:00,46.56,46.57,46.46,46.47,27700.0,25.3916,25.3971,25.3371,25.3425,27700.0
2010-03-08 09:50:00,46.47,46.48,46.43,46.47,31000.0,25.3425,25.348,25.3207,25.3425,31000.0
2010-03-08 09:55:00,46.48,46.48,46.39,46.39,15700.0,25.348,25.348,25.2989,25.2989,15700.0
2010-03-08 10:00:00,46.38,46.42,46.38,46.42,17400.0,25.2935,25.3153,25.2935,25.3153,17400.0
2010-03-08 10:05:00,46.43,46.43,46.38,46.41,23000.0,25.3207,25.3207,25.2935,25.3098,23000.0
2010-03-08 10:10:00,46.42,46.48,46.4,46.43,58600.0,25.3153,25.348,25.3044,25.3207,58600.0
2010-03-08 10:15:00,46.43,46.53,46.42,46.53,26800.0,25.3207,25.3753,25.3153,25.3753,26800.0
2010-03-08 10:20:00,46.54,46.59,46.53,46.58,10500.0,25.3807,25.408,25.3753,25.4025,10500.0
2010-03-08 10:25:00,46.57,46.62,46.57,46.61,9000.0,25.3971,25.4243,25.3971,25.4189,9000.0
2010-03-08 10:30:00,46.61,46.61,46.53,46.54,28400.0,25.4189,25.4189,25.3753,25.3807,28400.0
2010-03-08 10:35:00,46.54,46.6,46.53,46.6,15900.0,25.3807,25.4134,25.3753,25.4134,15900.0
2010-03-08 10:40:00,46.6,46.61,46.58,46.6,28200.0,25.4134,25.4189,25.4025,25.4134,28200.0
2010-03-08 10:45:00,46.6,46.7,46.6,46.69,43300.0,25.4134,25.468,25.4134,25.4625,43300.0
2010-03-08 10:50:00,46.69,46.7,46.63,46.64,11700.0,25.4625,25.468,25.4298,25.4353,11700.0
2010-03-08 10:55:00,46.63,46.71,46.62,46.71,15600.0,25.4298,25.4734,25.4243,25.4734,15600.0
2010-03-08 11:00:00,46.72,46.73,46.7,46.7,12000.0,25.4789,25.4843,25.468,25.468,12000.0
2010-03-08 11:05:00,46.7,46.73,46.7,46.72,21000.0,25.468,25.4843,25.468,25.4789,21000.0
2010-03-08 11:10:00,46.72,46.72,46.64,46.64,25600.0,25.4789,25.4789,25.4353,25.4353,25600.0
2010-03-08 11:15:00,46.63,46.63,46.58,46.61,16700.0,25.4298,25.4298,25.4025,25.4189,16700.0
2010-03-08 11:20:00,46.61,46.62,46.58,46.6,17200.0,25.4189,25.4243,25.4025,25.4134,17200.0
2010-03-08 11:25:00,46.6,46.62,46.57,46.58,74200.0,25.4134,25.4243,25.3971,25.4025,74200.0
2010-03-08 11:30:00,46.58,46.58,46.54,46.55,11300.0,25.4025,25.4025,25.3807,25.3862,11300.0
2010-03-08 11:35:00,46.56,46.58,46.56,46.58,9900.0,25.3916,25.4025,25.3916,25.4025,9900.0
2010-03-08 11:40:00,46.58,46.67,46.58,46.66,7400.0,25.4025,25.4516,25.4025,25.4462,7400.0
2010-03-08 11:45:00,46.67,46.67,46.65,46.66,14100.0,25.4516,25.4516,25.4407,25.4462,14100.0
2010-03-08 11:50:00,46.65,46.69,46.65,46.69,14900.0,25.4407,25.4625,25.4407,25.4625,14900.0
2010-03-08 11:55:00,46.69,46.71,46.68,46.68,4600.0,25.4625,25.4734,25.4571,25.4571,4600.0
2010-03-08 12:00:00,46.67,46.68,46.64,46.68,6600.0,25.4516,25.4571,25.4353,25.4571,6600.0
2010-03-08 12:05:00,46.68,46.72,46.68,46.7,8400.0,25.4571,25.4789,25.4571,25.468,8400.0
2010-03-08 12:10:00,46.7,46.71,46.69,46.69,12800.0,25.468,25.4734,25.4625,25.4625,12800.0
2010-03-08 12:15:00,46.69,46.73,46.69,46.72,6100.0,25.4625,25.4843,25.4625,25.4789,6100.0
2010-03-08 12:20:00,46.73,46.73,46.68,46.68,10200.0,25.4843,25.4843,25.4571,25.4571,10200.0
2010-03-08 12:25:00,46.68,46.77,46.68,46.76,23900.0,25.4571,25.5061,25.4571,25.5007,23900.0
2010-03-08 12:30:00,46.75,46.76,46.74,46.74,9000.0,25.4952,25.5007,25.4898,25.4898,9000.0
2010-03-08 12:35:00,46.75,46.76,46.74,46.74,4400.0,25.4952,25.5007,25.4898,25.4898,4400.0
2010-03-08 12:40:00,46.73,46.73,46.69,46.7,10400.0,25.4843,25.4843,25.4625,25.468,10400.0
2010-03-08 12:45:00,46.69,46.74,46.64,46.74,22600.0,25.4625,25.4898,25.4353,25.4898,22600.0
2010-03-08 12:50:00,46.75,46.81,46.75,46.79,20900.0,25.4952,25.528,25.4952,25.5171,20900.0
2010-03-08 12:55:00,46.79,46.82,46.79,46.81,12900.0,25.5171,25.5334,25.5171,25.528,12900.0
2010-03-08 13:00:00,46.82,46.89,46.82,46.88,26300.0,25.5334,25.5716,25.5334,25.5661,26300.0
2010-03-08 13:05:00,46.88,46.92,46.88,46.9,13600.0,25.5661,25.5879,25.5661,25.577,13600.0
2010-03-08 13:10:00,46.89,46.92,46.89,46.92,11300.0,25.5716,25.5879,25.5716,25.5879,11300.0
2010-03-08 13:15:00,46.91,46.91,46.86,46.86,19900.0,25.5825,25.5825,25.5552,25.5552,19900.0
2010-03-08 13:20:00,46.86,46.9,46.86,46.9,7800.0,25.5552,25.577,25.5552,25.577,7800.0
2010-03-08 13:25:00,46.91,46.93,46.91,46.93,9900.0,25.5825,25.5934,25.5825,25.5934,9900.0
2010-03-08 13:30:00,46.94,46.96,46.93,46.96,6100.0,25.5989,25.6098,25.5934,25.6098,6100.0
2010-03-08 13:35:00,46.96,47.0,46.95,46.99,17300.0,25.6098,25.6316,25.6043,25.6261,17300.0
2010-03-08 13:40:00,47.0,47.05,46.99,47.04,12900.0,25.6316,25.6588,25.6261,25.6534,12900.0
2010-03-08 13:45:00,47.04,47.06,47.02,47.04,10500.0,25.6534,25.6643,25.6425,25.6534,10500.0
2010-03-08 13:50:00,47.04,47.05,47.01,47.02,17400.0,25.6534,25.6588,25.637,25.6425,17400.0
2010-03-08 13:55:00,47.01,47.05,47.01,47.04,13600.0,25.637,25.6588,25.637,25.6534,13600.0
2010-03-08 14:00:00,47.05,47.06,46.99,46.99,21100.0,25.6588,25.6643,25.6261,25.6261,21100.0
2010-03-08 14:05:00,46.99,47.0,46.99,46.99,9400.0,25.6261,25.6316,25.6261,25.6261,9400.0
2010-03-08 14:10:00,46.99,47.02,46.99,47.01,7100.0,25.6261,25.6425,25.6261,25.637,7100.0
2010-03-08 14:15:00,47.01,47.01,46.98,46.99,8600.0,25.637,25.637,25.6207,25.6261,8600.0
2010-03-08 14:20:00,46.98,46.98,46.95,46.96,15200.0,25.6207,25.6207,25.6043,25.6098,15200.0
2010-03-08 14:25:00,46.97,47.03,46.97,47.03,8900.0,25.6152,25.6479,25.6152,25.6479,8900.0
2010-03-08 14:30:00,47.04,47.06,46.99,47.03,14000.0,25.6534,25.6643,25.6261,25.6479,14000.0
2010-03-08 14:35:00,47.03,47.03,47.02,47.02,6500.0,25.6479,25.6479,25.6425,25.6425,6500.0
2010-03-08 14:40:00,47.01,47.02,46.97,46.98,13700.0,25.637,25.6425,25.6152,25.6207,13700.0
2010-03-08 14:45:00,46.99,46.99,46.96,46.97,13400.0,25.6261,25.6261,25.6098,25.6152,13400.0
2010-03-08 14:50:00,46.97,47.0,46.97,46.97,6600.0,25.6152,25.6316,25.6152,25.6152,6600.0
2010-03-08 14:55:00,46.96,46.97,46.9,46.92,18000.0,25.6098,25.6152,25.577,25.5879,18000.0
2010-03-08 15:00:00,46.92,46.98,46.92,46.97,19100.0,25.5879,25.6207,25.5879,25.6152,19100.0
2010-03-08 15:05:00,46.97,46.99,46.95,46.96,23500.0,25.6152,25.6261,25.6043,25.6098,23500.0
2010-03-08 15:10:00,46.95,46.95,46.91,46.91,19900.0,25.6043,25.6043,25.5825,25.5825,19900.0
2010-03-08 15:15:00,46.92,46.96,46.92,46.94,22300.0,25.5879,25.6098,25.5879,25.5989,22300.0
2010-03-08 15:20:00,46.93,46.96,46.92,46.94,13200.0,25.5934,25.6098,25.5879,25.5989,13200.0
2010-03-08 15:25:00,46.94,46.95,46.94,46.95,6400.0,25.5989,25.6043,25.5989,25.6043,6400.0
2010-03-08 15:30:00,46.94,46.95,46.91,46.91,9600.0,25.5989,25.6043,25.5825,25.5825,9600.0
2010-03-08 15:35:00,46.91,46.94,46.9,46.94,11500.0,25.5825,25.5989,25.577,25.5989,11500.0
2010-03-08 15:40:00,46.94,46.96,46.93,46.95,9800.0,25.5989,25.6098,25.5934,25.6043,9800.0
2010-03-08 15:45:00,46.96,47.06,46.96,47.03,37200.0,25.6098,25.6643,25.6098,25.6479,37200.0
2010-03-08 15:50:00,47.03,47.03,46.97,47.0,16700.0,25.6479,25.6479,25.6152,25.6316,16700.0
2010-03-08 15:55:00,47.0,47.01,46.87,46.88,92900.0,25.6316,25.637,25.5607,25.5661,92900.0
2010-03-09 09:30:00,46.81,46.81,46.61,46.69,158000.0,25.528,25.528,25.4189,25.4625,158000.0
2010-03-09 09:35:00,46.7,46.79,46.69,46.77,17900.0,25.468,25.5171,25.4625,25.5061,17900.0
2010-03-09 09:40:00,46.78,46.92,46.77,46.92,52900.0,25.5116,25.5879,25.5061,25.5879,52900.0
2010-03-09 09:45:00,46.93,46.93,46.82,46.88,27200.0,25.5934,25.5934,25.5334,25.5661,27200.0
2010-03-09 09:50:00,46.89,46.97,46.89,46.89,16800.0,25.5716,25.6152,25.5716,25.5716,16800.0
2010-03-09 09:55:00,46.9,46.9,46.86,46.87,25000.0,25.577,25.577,25.5552,25.5607,25000.0
2010-03-09 10:00:00,46.87,46.88,46.83,46.87,28000.0,25.5607,25.5661,25.5389,25.5607,28000.0
2010-03-09 10:05:00,46.87,46.93,46.87,46.93,17500.0,25.5607,25.5934,25.5607,25.5934,17500.0
2010-03-09 10:10:00,46.93,46.94,46.92,46.94,11300.0,25.5934,25.5989,25.5879,25.5989,11300.0
2010-03-09 10:15:00,46.94,47.01,46.94,46.97,18000.0,25.5989,25.637,25.5989,25.6152,18000.0
2010-03-09 10:20:00,46.98,47.02,46.98,47.0,16500.0,25.6207,25.6425,25.6207,25.6316,16500.0
2010-03-09 10:25:00,47.01,47.02,47.0,47.02,20500.0,25.637,25.6425,25.6316,25.6425,20500.0
2010-03-09 10:30:00,47.02,47.03,47.01,47.03,22200.0,25.6425,25.6479,25.637,25.6479,22200.0
2010-03-09 10:35:00,47.04,47.11,47.04,47.11,21300.0,25.6534,25.6916,25.6534,25.6916,21300.0
2010-03-09 10:40:00,47.11,47.21,47.1,47.18,28400.0,25.6916,25.7461,25.6861,25.7297,28400.0
2010-03-09 10:45:00,47.18,47.21,47.11,47.13,17200.0,25.7297,25.7461,25.6916,25.7025,17200.0
2010-03-09 10:50:00,47.14,47.19,47.12,47.19,36000.0,25.7079,25.7352,25.697,25.7352,36000.0
2010-03-09 10:55:00,47.19,47.25,47.19,47.23,13000.0,25.7352,25.7679,25.7352,25.757,13000.0
2010-03-09 11:00:00,47.23,47.23,47.14,47.16,15700.0,25.757,25.757,25.7079,25.7188,15700.0
2010-03-09 11:05:00,47.16,47.17,47.11,47.11,26400.0,25.7188,25.7243,25.6916,25.6916,26400.0
2010-03-09 11:10:00,47.14,47.16,47.13,47.15,11000.0,25.7079,25.7188,25.7025,25.7134,11000.0
2010-03-09 11:15:00,47.15,47.19,47.14,47.18,12000.0,25.7134,25.7352,25.7079,25.7297,12000.0
2010-03-09 11:20:00,47.18,47.24,47.18,47.24,15100.0,25.7297,25.7625,25.7297,25.7625,15100.0
2010-03-09 11:25:00,47.24,47.24,47.21,47.22,13900.0,25.7625,25.7625,25.7461,25.7516,13900.0
2010-03-09 11:30:00,47.22,47.23,47.19,47.23,10000.0,25.7516,25.757,25.7352,25.757,10000.0
2010-03-09 11:35:00,47.24,47.26,47.22,47.23,34200.0,25.7625,25.7734,25.7516,25.757,34200.0
2010-03-09 11:40:00,47.23,47.25,47.22,47.22,24100.0,25.757,25.7679,25.7516,25.7516,24100.0
2010-03-09 11:45:00,47.24,47.28,47.23,47.28,13000.0,25.7625,25.7843,25.757,25.7843,13000.0
2010-03-09 11:50:00,47.29,47.37,47.28,47.37,17600.0,25.7897,25.8334,25.7843,25.8334,17600.0
2010-03-09 11:55:00,47.38,47.41,47.3,47.31,16000.0,25.8388,25.8552,25.7952,25.8006,16000.0
2010-03-09 12:00:00,47.31,47.32,47.3,47.31,14700.0,25.8006,25.8061,25.7952,25.8006,14700.0
2010-03-09 12:05:00,47.31,47.32,47.29,47.3,13400.0,25.8006,25.8061,25.7897,25.7952,13400.0
2010-03-09 12:10:00,47.3,47.41,47.3,47.41,22000.0,25.7952,25.8552,25.7952,25.8552,22000.0
2010-03-09 12:15:00,47.4,47.44,47.39,47.43,23200.0,25.8497,25.8715,25.8443,25.8661,23200.0
2010-03-09 12:20:00,47.45,47.46,47.43,47.44,11700.0,25.877,25.8824,25.8661,25.8715,11700.0
2010-03-09 12:25:00,47.45,47.46,47.44,47.45,8900.0,25.877,25.8824,25.8715,25.877,8900.0
2010-03-09 12:30:00,47.45,47.45,47.36,47.4,16100.0,25.877,25.877,25.8279,25.8497,16100.0
2010-03-09 12:35:00,47.41,47.46,47.41,47.46,13700.0,25.8552,25.8824,25.8552,25.8824,13700.0
2010-03-09 12:40:00,47.47,47.5,47.47,47.47,32600.0,25.8879,25.9043,25.8879,25.8879,32600.0
2010-03-09 12:45:00,47.46,47.5,47.46,47.5,14700.0,25.8824,25.9043,25.8824,25.9043,14700.0
2010-03-09 12:50:00,47.49,47.52,47.48,47.52,8800.0,25.8988,25.9152,25.8933,25.9152,8800.0
2010-03-09 12:55:00,47.53,47.65,47.53,47.65,33900.0,25.9206,25.9861,25.9206,25.9861,33900.0
2010-03-09 13:00:00,47.65,47.72,47.64,47.67,39200.0,25.9861,26.0242,25.9806,25.997,39200.0
2010-03-09 13:05:00,47.67,47.67,47.62,47.65,19300.0,25.997,25.997,25.9697,25.9861,19300.0
2010-03-09 13:10:00,47.64,47.68,47.63,47.66,23300.0,25.9806,26.0024,25.9751,25.9915,23300.0
2010-03-09 13:15:00,47.66,47.66,47.63,47.64,27800.0,25.9915,25.9915,25.9751,25.9806,27800.0
2010-03-09 13:20:00,47.64,47.64,47.59,47.61,17100.0,25.9806,25.9806,25.9533,25.9642,17100.0
2010-03-09 13:25:00,47.61,47.65,47.6,47.65,17500.0,25.9642,25.9861,25.9588,25.9861,17500.0
2010-03-09 13:30:00,47.65,47.71,47.65,47.7,44000.0,25.9861,26.0188,25.9861,26.0133,44000.0
2010-03-09 13:35:00,47.7,47.7,47.64,47.65,32700.0,26.0133,26.0133,25.9806,25.9861,32700.0
2010-03-09 13:40:00,47.64,47.65,47.63,47.65,19500.0,25.9806,25.9861,25.9751,25.9861,19500.0
2010-03-09 13:45:00,47.65,47.65,47.58,47.6,25100.0,25.9861,25.9861,25.9479,25.9588,25100.0
2010-03-09 13:50:00,47.6,47.6,47.55,47.56,29000.0,25.9588,25.9588,25.9315,25.937,29000.0
2010-03-09 13:55:00,47.56,47.56,47.48,47.51,25100.0,25.937,25.937,25.8933,25.9097,25100.0
2010-03-09 14:00:00,47.5,47.52,47.49,47.51,13800.0,25.9043,25.9152,25.8988,25.9097,13800.0
2010-03-09 14:05:00,47.51,47.51,47.48,47.49,8300.0,25.9097,25.9097,25.8933,25.8988,8300.0
2010-03-09 14:10:00,47.49,47.49,47.48,47.48,7300.0,25.8988,25.8988,25.8933,25.8933,7300.0
2010-03-09 14:15:00,47.48,47.51,47.47,47.5,19000.0,25.8933,25.9097,25.8879,25.9043,19000.0
2010-03-09 14:20:00,47.5,47.53,47.49,47.53,26200.0,25.9043,25.9206,25.8988,25.9206,26200.0
2010-03-09 14:25:00,47.53,47.54,47.51,47.53,22600.0,25.9206,25.9261,25.9097,25.9206,22600.0
2010-03-09 14:30:00,47.53,47.53,47.48,47.49,20800.0,25.9206,25.9206,25.8933,25.8988,20800.0
2010-03-09 14:35:00,47.48,47.48,47.41,47.43,32800.0,25.8933,25.8933,25.8552,25.8661,32800.0
2010-03-09 14:40:00,47.44,47.44,47.32,47.35,28600.0,25.8715,25.8715,25.8061,25.8225,28600.0
2010-03-09 14:45:00,47.36,47.37,47.32,47.34,14200.0,25.8279,25.8334,25.8061,25.817,14200.0
2010-03-09 14:50:00,47.34,47.34,47.22,47.25,33400.0,25.817,25.817,25.7516,25.7679,33400.0
2010-03-09 14:55:00,47.25,47.29,47.23,47.26,31200.0,25.7679,25.7897,25.757,25.7734,31200.0
2010-03-09 15:00:00,47.26,47.26,47.2,47.24,32300.0,25.7734,25.7734,25.7406,25.7625,32300.0
2010-03-09 15:05:00,47.24,47.26,47.23,47.25,10400.0,25.7625,25.7734,25.757,25.7679,10400.0
2010-03-09 15:10:00,47.25,47.25,47.14,47.15,23200.0,25.7679,25.7679,25.7079,25.7134,23200.0
2010-03-09 15:15:00,47.14,47.15,47.04,47.09,82500.0,25.7079,25.7134,25.6534,25.6807,82500.0
2010-03-09 15:20:00,47.1,47.1,47.0,47.02,55100.0,25.6861,25.6861,25.6316,25.6425,55100.0
2010-03-09 15:25:00,47.02,47.17,47.02,47.17,57900.0,25.6425,25.7243,25.6425,25.7243,57900.0
2010-03-09 15:30:00,47.16,47.17,47.12,47.12,18900.0,25.7188,25.7243,25.697,25.697,18900.0
2010-03-09 15:35:00,47.13,47.15,47.12,47.14,23900.0,25.7025,25.7134,25.697,25.7079,23900.0
2010-03-09 15:40:00,47.14,47.21,47.13,47.15,69500.0,25.7079,25.7461,25.7025,25.7134,69500.0
2010-03-09 15:45:00,47.15,47.21,47.13,47.14,29400.0,25.7134,25.7461,25.7025,25.7079,29400.0
2010-03-09 15:50:00,47.14,47.17,47.13,47.13,32900.0,25.7079,25.7243,25.7025,25.7025,32900.0
2010-03-09 15:55:00,47.13,47.19,47.12,47.14,78800.0,25.7025,25.7352,25.697,25.7079,78800.0
2010-03-10 09:30:00,47.21,47.26,47.12,47.2,62000.0,25.7461,25.7734,25.697,25.7406,62000.0
2010-03-10 09:35:00,47.2,47.2,47.07,47.2,69000.0,25.7406,25.7406,25.6698,25.7406,69000.0
2010-03-10 09:40:00,47.19,47.21,47.14,47.17,18400.0,25.7352,25.7461,25.7079,25.7243,18400.0
2010-03-10 09:45:00,47.17,47.2,47.11,47.14,24400.0,25.7243,25.7406,25.6916,25.7079,24400.0
2010-03-10 09:50:00,47.13,47.15,47.01,47.02,34000.0,25.7025,25.7134,25.637,25.6425,34000.0
2010-03-10 09:55:00,47.02,47.03,46.96,47.01,28500.0,25.6425,25.6479,25.6098,25.637,28500.0
2010-03-10 10:00:00,47.01,47.12,47.01,47.08,28800.0,25.637,25.697,25.637,25.6752,28800.0
2010-03-10 10:05:00,47.08,47.25,47.08,47.24,39100.0,25.6752,25.7679,25.6752,25.7625,39100.0
2010-03-10 10:10:00,47.25,47.3,47.22,47.28,50800.0,25.7679,25.7952,25.7516,25.7843,50800.0
2010-03-10 10:15:00,47.28,47.35,47.23,47.25,36100.0,25.7843,25.8225,25.757,25.7679,36100.0
2010-03-10 10:20:00,47.26,47.26,47.24,47.24,7600.0,25.7734,25.7734,25.7625,25.7625,7600.0
2010-03-10 10:25:00,47.23,47.44,47.22,47.44,24900.0,25.757,25.8715,25.7516,25.8715,24900.0
2010-03-10 10:30:00,47.44,47.52,47.43,47.5,36200.0,25.8715,25.9152,25.8661,25.9043,36200.0
2010-03-10 10:35:00,47.5,47.53,47.47,47.53,28300.0,25.9043,25.9206,25.8879,25.9206,28300.0
2010-03-10 10:40:00,47.54,47.58,47.53,47.56,27800.0,25.9261,25.9479,25.9206,25.937,27800.0
2010-03-10 10:45:00,47.55,47.56,47.49,47.49,27800.0,25.9315,25.937,25.8988,25.8988,27800.0
2010-03-10 10:50:00,47.49,47.55,47.47,47.53,22500.0,25.8988,25.9315,25.8879,25.9206,22500.0
2010-03-10 10:55:00,47.55,47.55,47.49,47.5,21300.0,25.9315,25.9315,25.8988,25.9043,21300.0
2010-03-10 11:00:00,47.51,47.64,47.51,47.61,36800.0,25.9097,25.9806,25.9097,25.9642,36800.0
2010-03-10 11:05:00,47.6,47.63,47.59,47.6,22600.0,25.9588,25.9751,25.9533,25.9588,22600.0
2010-03-10 11:10:00,47.59,47.6,47.55,47.57,28300.0,25.9533,25.9588,25.9315,25.9424,28300.0
2010-03-10 11:15:00,47.57,47.59,47.51,47.56,38000.0,25.9424,25.9533,25.9097,25.937,38000.0
2010-03-10 11:20:00,47.56,47.57,47.49,47.5,16400.0,25.937,25.9424,25.8988,25.9043,16400.0
2010-03-10 11:25:00,47.49,47.53,47.47,47.47,18500.0,25.8988,25.9206,25.8879,25.8879,18500.0
2010-03-10 11:30:00,47.47,47.54,47.46,47.54,36000.0,25.8879,25.9261,25.8824,25.9261,36000.0
2010-03-10 11:35:00,47.53,47.54,47.39,47.39,30400.0,25.9206,25.9261,25.8443,25.8443,30400.0
2010-03-10 11:40:00,47.39,47.44,47.36,47.42,34200.0,25.8443,25.8715,25.8279,25.8606,34200.0
2010-03-10 11:45:00,47.42,47.44,47.35,47.37,29600.0,25.8606,25.8715,25.8225,25.8334,29600.0
2010-03-10 11:50:00,47.39,47.39,47.35,47.37,15000.0,25.8443,25.8443,25.8225,25.8334,15000.0
2010-03-10 11:55:00,47.37,47.44,47.34,47.42,17100.0,25.8334,25.8715,25.817,25.8606,17100.0
2010-03-10 12:00:00,47.42,47.45,47.42,47.44,17400.0,25.8606,25.877,25.8606,25.8715,17400.0
2010-03-10 12:05:00,47.43,47.43,47.31,47.31,39800.0,25.8661,25.8661,25.8006,25.8006,39800.0
2010-03-10 12:10:00,47.31,47.32,47.25,47.27,29400.0,25.8006,25.8061,25.7679,25.7788,29400.0
2010-03-10 12:15:00,47.27,47.3,47.19,47.26,28300.0,25.7788,25.7952,25.7352,25.7734,28300.0
2010-03-10 12:20:00,47.26,47.31,47.26,47.26,8600.0,25.7734,25.8006,25.7734,25.7734,8600.0
2010-03-10 12:25:00,47.26,47.28,47.2,47.2,13500.0,25.7734,25.7843,25.7406,25.7406,13500.0
2010-03-10 12:30:00,47.2,47.22,47.11,47.2,38100.0,25.7406,25.7516,25.6916,25.7406,38100.0
2010-03-10 12:35:00,47.19,47.22,47.17,47.21,13300.0,25.7352,25.7516,25.7243,25.7461,13300.0
2010-03-10 12:40:00,47.21,47.22,47.2,47.21,9000.0,25.7461,25.7516,25.7406,25.7461,9000.0
2010-03-10 12:45:00,47.21,47.29,47.2,47.28,25200.0,25.7461,25.7897,25.7406,25.7843,25200.0
2010-03-10 12:50:00,47.29,47.29,47.22,47.24,16400.0,25.7897,25.7897,25.7516,25.7625,16400.0
2010-03-10 12:55:00,47.23,47.25,47.22,47.24,47600.0,25.757,25.7679,25.7516,25.7625,47600.0
2010-03-10 13:00:00,47.23,47.24,47.21,47.22,13100.0,25.757,25.7625,25.7461,25.7516,13100.0
2010-03-10 13:05:00,47.22,47.22,47.16,47.21,29000.0,25.7516,25.7516,25.7188,25.7461,29000.0
2010-03-10 13:10:00,47.22,47.28,47.19,47.28,21900.0,25.7516,25.7843,25.7352,25.7843,21900.0
2010-03-10 13:15:00,47.28,47.37,47.27,47.29,43700.0,25.7843,25.8334,25.7788,25.7897,43700.0
2010-03-10 13:20:00,47.28,47.29,47.26,47.28,16900.0,25.7843,25.7897,25.7734,25.7843,16900.0
2010-03-10 13:25:00,47.27,47.32,47.27,47.3,16900.0,25.7788,25.8061,25.7788,25.7952,16900.0
2010-03-10 13:30:00,47.29,47.32,47.29,47.3,9700.0,25.7897,25.8061,25.7897,25.7952,9700.0
2010-03-10 13:35:00,47.31,47.31,47.29,47.3,6400.0,25.8006,25.8006,25.7897,25.7952,6400.0
2010-03-10 13:40:00,47.31,47.34,47.3,47.33,8600.0,25.8006,25.817,25.7952,25.8115,8600.0
2010-03-10 13:45:00,47.32,47.34,47.3,47.3,9800.0,25.8061,25.817,25.7952,25.7952,9800.0
2010-03-10 13:50:00,47.31,47.32,47.27,47.29,11100.0,25.8006,25.8061,25.7788,25.7897,11100.0
2010-03-10 13:55:00,47.29,47.29,47.27,47.29,12700.0,25.7897,25.7897,25.7788,25.7897,12700.0
2010-03-10 14:00:00,47.28,47.29,47.27,47.29,15100.0,25.7843,25.7897,25.7788,25.7897,15100.0
2010-03-10 14:05:00,47.31,47.39,47.31,47.38,15900.0,25.8006,25.8443,25.8006,25.8388,15900.0
2010-03-10 14:10:00,47.37,47.39,47.34,47.38,14900.0,25.8334,25.8443,25.817,25.8388,14900.0
2010-03-10 14:15:00,47.39,47.44,47.39,47.43,26900.0,25.8443,25.8715,25.8443,25.8661,26900.0
2010-03-10 14:20:00,47.43,47.43,47.39,47.41,19700.0,25.8661,25.8661,25.8443,25.8552,19700.0
2010-03-10 14:25:00,47.41,47.43,47.4,47.43,24900.0,25.8552,25.8661,25.8497,25.8661,24900.0
2010-03-10 14:30:00,47.43,47.49,47.43,47.49,46000.0,25.8661,25.8988,25.8661,25.8988,46000.0
2010-03-10 14:35:00,47.49,47.49,47.44,47.47,17100.0,25.8988,25.8988,25.8715,25.8879,17100.0
2010-03-10 14:40:00,47.48,47.5,47.48,47.48,28400.0,25.8933,25.9043,25.8933,25.8933,28400.0
2010-03-10 14:45:00,47.49,47.53,47.49,47.52,18400.0,25.8988,25.9206,25.8988,25.9152,18400.0
2010-03-10 14:50:00,47.52,47.53,47.41,47.42,34400.0,25.9152,25.9206,25.8552,25.8606,34400.0
2010-03-10 14:55:00,47.42,47.43,47.37,47.38,30900.0,25.8606,25.8661,25.8334,25.8388,30900.0
2010-03-10 15:00:00,47.39,47.4,47.38,47.38,7300.0,25.8443,25.8497,25.8388,25.8388,7300.0
2010-03-10 15:05:00,47.37,47.45,47.32,47.45,38800.0,25.8334,25.877,25.8061,25.877,38800.0
2010-03-10 15:10:00,47.46,47.51,47.44,47.46,41800.0,25.8824,25.9097,25.8715,25.8824,41800.0
2010-03-10 15:15:00,47.47,47.5,47.46,47.48,7100.0,25.8879,25.9043,25.8824,25.8933,7100.0
2010-03-10 15:20:00,47.49,47.52,47.49,47.51,34100.0,25.8988,25.9152,25.8988,25.9097,34100.0
2010-03-10 15:25:00,47.51,47.52,47.37,47.38,54900.0,25.9097,25.9152,25.8334,25.8388,54900.0
2010-03-10 15:30:00,47.37,47.38,47.31,47.33,52500.0,25.8334,25.8388,25.8006,25.8115,52500.0
2010-03-10 15:35:00,47.33,47.37,47.29,47.34,41900.0,25.8115,25.8334,25.7897,25.817,41900.0
2010-03-10 15:40:00,47.34,47.37,47.33,47.36,22600.0,25.817,25.8334,25.8115,25.8279,22600.0
2010-03-10 15:45:00,47.36,47.48,47.36,47.48,82200.0,25.8279,25.8933,25.8279,25.8933,82200.0
2010-03-10 15:50:00,47.48,47.5,47.46,47.48,40300.0,25.8933,25.9043,25.8824,25.8933,40300.0
2010-03-10 15:55:00,47.48,47.49,47.42,47.44,60100.0,25.8933,25.8988,25.8606,25.8715,60100.0
2010-03-11 09:30:00,47.2,47.24,47.13,47.19,73000.0,25.7406,25.7625,25.7025,25.7352,73000.0
2010-03-11 09:35:00,47.19,47.29,47.15,47.2,77800.0,25.7352,25.7897,25.7134,25.7406,77800.0
2010-03-11 09:40:00,47.19,47.24,47.18,47.23,33900.0,25.7352,25.7625,25.7297,25.757,33900.0
2010-03-11 09:45:00,47.23,47.23,47.14,47.14,57800.0,25.757,25.757,25.7079,25.7079,57800.0
2010-03-11 09:50:00,47.12,47.15,47.03,47.13,66200.0,25.697,25.7134,25.6479,25.7025,66200.0
2010-03-11 09:55:00,47.11,47.18,47.07,47.15,27900.0,25.6916,25.7297,25.6698,25.7134,27900.0
2010-03-11 10:00:00,47.15,47.28,47.15,47.25,20300.0,25.7134,25.7843,25.7134,25.7679,20300.0
2010-03-11 10:05:00,47.25,47.27,47.22,47.23,24100.0,25.7679,25.7788,25.7516,25.757,24100.0
2010-03-11 10:10:00,47.22,47.24,47.11,47.14,16800.0,25.7516,25.7625,25.6916,25.7079,16800.0
2010-03-11 10:15:00,47.14,47.25,47.13,47.25,18900.0,25.7079,25.7679,25.7025,25.7679,18900.0
2010-03-11 10:20:00,47.26,47.28,47.17,47.22,61200.0,25.7734,25.7843,25.7243,25.7516,61200.0
2010-03-11 10:25:00,47.23,47.26,47.22,47.26,10100.0,25.757,25.7734,25.7516,25.7734,10100.0
2010-03-11 10:30:00,47.28,47.4,47.28,47.34,23000.0,25.7843,25.8497,25.7843,25.817,23000.0
2010-03-11 10:35:00,47.33,47.38,47.32,47.36,10200.0,25.8115,25.8388,25.8061,25.8279,10200.0
2010-03-11 10:40:00,47.36,47.38,47.33,47.33,15900.0,25.8279,25.8388,25.8115,25.8115,15900.0
2010-03-11 10:45:00,47.34,47.43,47.34,47.43,13900.0,25.817,25.8661,25.817,25.8661,13900.0
2010-03-11 10:50:00,47.42,47.45,47.39,47.4,40200.0,25.8606,25.877,25.8443,25.8497,40200.0
2010-03-11 10:55:00,47.39,47.41,47.37,47.39,5100.0,25.8443,25.8552,25.8334,25.8443,5100.0
2010-03-11 11:00:00,47.38,47.42,47.34,47.34,21800.0,25.8388,25.8606,25.817,25.817,21800.0
2010-03-11 11:05:00,47.32,47.38,47.32,47.37,11900.0,25.8061,25.8388,25.8061,25.8334,11900.0
2010-03-11 11:10:00,47.35,47.35,47.3,47.31,16300.0,25.8225,25.8225,25.7952,25.8006,16300.0
2010-03-11 11:15:00,47.31,47.33,47.29,47.31,17500.0,25.8006,25.8115,25.7897,25.8006,17500.0
2010-03-11 11:20:00,47.32,47.4,47.32,47.36,19000.0,25.8061,25.8497,25.8061,25.8279,19000.0
2010-03-11 11:25:00,47.35,47.36,47.34,47.34,11000.0,25.8225,25.8279,25.817,25.817,11000.0
2010-03-11 11:30:00,47.35,47.35,47.3,47.3,8800.0,25.8225,25.8225,25.7952,25.7952,8800.0
2010-03-11 11:35:00,47.3,47.33,47.27,47.27,27300.0,25.7952,25.8115,25.7788,25.7788,27300.0
2010-03-11 11:40:00,47.27,47.33,47.26,47.31,21000.0,25.7788,25.8115,25.7734,25.8006,21000.0
2010-03-11 11:45:00,47.31,47.36,47.3,47.34,17600.0,25.8006,25.8279,25.7952,25.817,17600.0
2010-03-11 11:50:00,47.36,47.37,47.35,47.36,10600.0,25.8279,25.8334,25.8225,25.8279,10600.0
2010-03-11 11:55:00,47.37,47.38,47.34,47.37,16100.0,25.8334,25.8388,25.817,25.8334,16100.0
2010-03-11 12:00:00,47.37,47.37,47.33,47.35,10000.0,25.8334,25.8334,25.8115,25.8225,10000.0
2010-03-11 12:05:00,47.33,47.34,47.31,47.34,14200.0,25.8115,25.817,25.8006,25.817,14200.0
2010-03-11 12:10:00,47.32,47.34,47.26,47.32,42100.0,25.8061,25.817,25.7734,25.8061,42100.0
2010-03-11 12:15:00,47.3,47.33,47.26,47.32,46000.0,25.7952,25.8115,25.7734,25.8061,46000.0
2010-03-11 12:20:00,47.33,47.33,47.3,47.31,34100.0,25.8115,25.8115,25.7952,25.8006,34100.0
2010-03-11 12:25:00,47.31,47.35,47.3,47.3,26400.0,25.8006,25.8225,25.7952,25.7952,26400.0
2010-03-11 12:30:00,47.31,47.35,47.3,47.31,22900.0,25.8006,25.8225,25.7952,25.8006,22900.0
2010-03-11 12:35:00,47.31,47.35,47.31,47.34,4900.0,25.8006,25.8225,25.8006,25.817,4900.0
2010-03-11 12:40:00,47.32,47.35,47.32,47.35,4100.0,25.8061,25.8225,25.8061,25.8225,4100.0
2010-03-11 12:45:00,47.35,47.38,47.34,47.34,11300.0,25.8225,25.8388,25.817,25.817,11300.0
2010-03-11 12:50:00,47.34,47.36,47.33,47.35,11800.0,25.817,25.8279,25.8115,25.8225,11800.0
2010-03-11 12:55:00,47.35,47.36,47.32,47.35,13900.0,25.8225,25.8279,25.8061,25.8225,13900.0
2010-03-11 13:00:00,47.34,47.36,47.32,47.32,17600.0,25.817,25.8279,25.8061,25.8061,17600.0
2010-03-11 13:05:00,47.32,47.35,47.32,47.35,5600.0,25.8061,25.8225,25.8061,25.8225,5600.0
2010-03-11 13:10:00,47.36,47.36,47.34,47.36,7700.0,25.8279,25.8279,25.817,25.8279,7700.0
2010-03-11 13:15:00,47.35,47.37,47.35,47.35,9300.0,25.8225,25.8334,25.8225,25.8225,9300.0
2010-03-11 13:20:00,47.34,47.39,47.34,47.39,3600.0,25.817,25.8443,25.817,25.8443,3600.0
2010-03-11 13:25:00,47.38,47.4,47.37,47.38,3500.0,25.8388,25.8497,25.8334,25.8388,3500.0
2010-03-11 13:30:00,47.38,47.43,47.38,47.43,11700.0,25.8388,25.8661,25.8388,25.8661,11700.0
2010-03-11 13:35:00,47.43,47.46,47.42,47.44,33000.0,25.8661,25.8824,25.8606,25.8715,33000.0
2010-03-11 13:40:00,47.43,47.44,47.42,47.44,11800.0,25.8661,25.8715,25.8606,25.8715,11800.0
2010-03-11 13:45:00,47.44,47.47,47.44,47.46,16500.0,25.8715,25.8879,25.8715,25.8824,16500.0
2010-03-11 13:50:00,47.47,47.47,47.44,47.45,11800.0,25.8879,25.8879,25.8715,25.877,11800.0
2010-03-11 13:55:00,47.46,47.47,47.43,47.43,7400.0,25.8824,25.8879,25.8661,25.8661,7400.0
2010-03-11 14:00:00,47.42,47.43,47.41,47.41,6200.0,25.8606,25.8661,25.8552,25.8552,6200.0
2010-03-11 14:05:00,47.42,47.44,47.41,47.43,8800.0,25.8606,25.8715,25.8552,25.8661,8800.0
2010-03-11 14:10:00,47.44,47.48,47.43,47.47,33800.0,25.8715,25.8933,25.8661,25.8879,33800.0
2010-03-11 14:15:00,47.47,47.47,47.41,47.45,28200.0,25.8879,25.8879,25.8552,25.877,28200.0
2010-03-11 14:20:00,47.46,47.46,47.44,47.44,8500.0,25.8824,25.8824,25.8715,25.8715,8500.0
2010-03-11 14:25:00,47.45,47.49,47.44,47.47,13000.0,25.877,25.8988,25.8715,25.8879,13000.0
2010-03-11 14:30:00,47.49,47.54,47.48,47.53,16700.0,25.8988,25.9261,25.8933,25.9206,16700.0
2010-03-11 14:35:00,47.53,47.57,47.52,47.54,23800.0,25.9206,25.9424,25.9152,25.9261,23800.0
2010-03-11 14:40:00,47.54,47.55,47.51,47.51,8100.0,25.9261,25.9315,25.9097,25.9097,8100.0
2010-03-11 14:45:00,47.51,47.53,47.51,47.52,6600.0,25.9097,25.9206,25.9097,25.9152,6600.0
2010-03-11 14:50:00,47.52,47.53,47.49,47.51,11500.0,25.9152,25.9206,25.8988,25.9097,11500.0
2010-03-11 14:55:00,47.51,47.51,47.49,47.49,6200.0,25.9097,25.9097,25.8988,25.8988,6200.0
2010-03-11 15:00:00,47.49,47.56,47.49,47.55,22800.0,25.8988,25.937,25.8988,25.9315,22800.0
2010-03-11 15:05:00,47.56,47.6,47.55,47.56,38100.0,25.937,25.9588,25.9315,25.937,38100.0
2010-03-11 15:10:00,47.56,47.57,47.54,47.54,36000.0,25.937,25.9424,25.9261,25.9261,36000.0
2010-03-11 15:15:00,47.54,47.63,47.54,47.58,49600.0,25.9261,25.9751,25.9261,25.9479,49600.0
2010-03-11 15:20:00,47.56,47.59,47.55,47.57,13100.0,25.937,25.9533,25.9315,25.9424,13100.0
2010-03-11 15:25:00,47.57,47.58,47.56,47.57,6300.0,25.9424,25.9479,25.937,25.9424,6300.0
2010-03-11 15:30:00,47.58,47.58,47.55,47.55,13700.0,25.9479,25.9479,25.9315,25.9315,13700.0
2010-03-11 15:35:00,47.55,47.55,47.52,47.55,13300.0,25.9315,25.9315,25.9152,25.9315,13300.0
2010-03-11 15:40:00,47.56,47.63,47.56,47.62,29100.0,25.937,25.9751,25.937,25.9697,29100.0
2010-03-11 15:45:00,47.63,47.7,47.63,47.7,44500.0,25.9751,26.0133,25.9751,26.0133,44500.0
2010-03-11 15:50:00,47.69,47.75,47.69,47.74,21100.0,26.0079,26.0406,26.0079,26.0351,21100.0
2010-03-11 15:55:00,47.74,47.74,47.7,47.72,58500.0,26.0351,26.0351,26.0133,26.0242,58500.0
2010-03-12 09:30:00,48.09,48.11,47.87,47.91,126600.0,26.226,26.2369,26.106,26.1278,126600.0
2010-03-12 09:35:00,47.9,47.95,47.87,47.9,51700.0,26.1224,26.1497,26.106,26.1224,51700.0
2010-03-12 09:40:00,47.89,47.93,47.81,47.92,47900.0,26.1169,26.1388,26.0733,26.1333,47900.0
2010-03-12 09:45:00,47.92,48.03,47.89,48.02,34100.0,26.1333,26.1933,26.1169,26.1878,34100.0
2010-03-12 09:50:00,48.03,48.09,48.02,48.02,38900.0,26.1933,26.226,26.1878,26.1878,38900.0
2010-03-12 09:55:00,48.04,48.13,47.98,48.13,48800.0,26.1987,26.2478,26.166,26.2478,48800.0
2010-03-12 10:00:00,48.11,48.11,47.83,47.88,35600.0,26.2369,26.2369,26.0842,26.1115,35600.0
2010-03-12 10:05:00,47.88,47.91,47.76,47.89,56800.0,26.1115,26.1278,26.046,26.1169,56800.0
2010-03-12 10:10:00,47.9,47.99,47.87,47.88,44400.0,26.1224,26.1715,26.106,26.1115,44400.0
2010-03-12 10:15:00,47.88,47.91,47.73,47.8,43600.0,26.1115,26.1278,26.0297,26.0679,43600.0
2010-03-12 10:20:00,47.79,47.81,47.69,47.79,65300.0,26.0624,26.0733,26.0079,26.0624,65300.0
2010-03-12 10:25:00,47.78,47.89,47.77,47.84,40600.0,26.057,26.1169,26.0515,26.0897,40600.0
2010-03-12 10:30:00,47.84,47.94,47.83,47.92,38300.0,26.0897,26.1442,26.0842,26.1333,38300.0
2010-03-12 10:35:00,47.92,48.06,47.9,48.02,55300.0,26.1333,26.2097,26.1224,26.1878,55300.0
2010-03-12 10:40:00,48.02,48.05,47.94,47.96,44000.0,26.1878,26.2042,26.1442,26.1551,44000.0
2010-03-12 10:45:00,47.96,47.96,47.87,47.88,26900.0,26.1551,26.1551,26.106,26.1115,26900.0
2010-03-12 10:50:00,47.89,47.95,47.88,47.95,27300.0,26.1169,26.1497,26.1115,26.1497,27300.0
2010-03-12 10:55:00,47.95,48.01,47.95,47.96,41100.0,26.1497,26.1824,26.1497,26.1551,41100.0
2010-03-12 11:00:00,47.95,47.97,47.9,47.9,39500.0,26.1497,26.1606,26.1224,26.1224,39500.0
2010-03-12 11:05:00,47.9,48.03,47.9,48.01,48100.0,26.1224,26.1933,26.1224,26.1824,48100.0
2010-03-12 11:10:00,48.0,48.07,48.0,48.06,33300.0,26.1769,26.2151,26.1769,26.2097,33300.0
2010-03-12 11:15:00,48.06,48.13,48.06,48.13,24900.0,26.2097,26.2478,26.2097,26.2478,24900.0
2010-03-12 11:20:00,48.13,48.18,48.12,48.15,19500.0,26.2478,26.2751,26.2424,26.2587,19500.0
2010-03-12 11:25:00,48.16,48.16,48.11,48.11,13100.0,26.2642,26.2642,26.2369,26.2369,13100.0
2010-03-12 11:30:00,48.11,48.11,48.01,48.05,34200.0,26.2369,26.2369,26.1824,26.2042,34200.0
2010-03-12 11:35:00,48.05,48.08,48.05,48.07,20200.0,26.2042,26.2206,26.2042,26.2151,20200.0
2010-03-12 11:40:00,48.08,48.1,48.06,48.1,14200.0,26.2206,26.2315,26.2097,26.2315,14200.0
2010-03-12 11:45:00,48.09,48.09,48.06,48.07,17800.0,26.226,26.226,26.2097,26.2151,17800.0
2010-03-12 11:50:00,48.07,48.07,48.0,48.01,17200.0,26.2151,26.2151,26.1769,26.1824,17200.0
2010-03-12 11:55:00,48.0,48.04,47.99,48.04,21000.0,26.1769,26.1987,26.1715,26.1987,21000.0
2010-03-12 12:00:00,48.04,48.05,48.01,48.05,36900.0,26.1987,26.2042,26.1824,26.2042,36900.0
2010-03-12 12:05:00,48.04,48.04,47.95,47.96,21800.0,26.1987,26.1987,26.1497,26.1551,21800.0
2010-03-12 12:10:00,47.96,48.01,47.96,48.01,12200.0,26.1551,26.1824,26.1551,26.1824,12200.0
2010-03-12 12:15:00,48.0,48.02,48.0,48.02,6200.0,26.1769,26.1878,26.1769,26.1878,6200.0
2010-03-12 12:20:00,48.03,48.14,48.01,48.14,14200.0,26.1933,26.2533,26.1824,26.2533,14200.0
2010-03-12 12:25:00,48.12,48.12,48.08,48.1,10100.0,26.2424,26.2424,26.2206,26.2315,10100.0
2010-03-12 12:30:00,48.09,48.09,48.05,48.07,17100.0,26.226,26.226,26.2042,26.2151,17100.0
2010-03-12 12:35:00,48.06,48.1,48.03,48.07,24900.0,26.2097,26.2315,26.1933,26.2151,24900.0
2010-03-12 12:40:00,48.08,48.15,48.07,48.15,12200.0,26.2206,26.2587,26.2151,26.2587,12200.0
2010-03-12 12:45:00,48.14,48.15,48.1,48.15,10000.0,26.2533,26.2587,26.2315,26.2587,10000.0
2010-03-12 12:50:00,48.15,48.22,48.12,48.21,42400.0,26.2587,26.2969,26.2424,26.2915,42400.0
2010-03-12 12:55:00,48.21,48.26,48.19,48.19,50600.0,26.2915,26.3187,26.2805,26.2805,50600.0
2010-03-12 13:00:00,48.19,48.19,48.17,48.18,17100.0,26.2805,26.2805,26.2696,26.2751,17100.0
2010-03-12 13:05:00,48.18,48.2,48.18,48.19,4000.0,26.2751,26.286,26.2751,26.2805,4000.0
2010-03-12 13:10:00,48.2,48.22,48.18,48.2,7400.0,26.286,26.2969,26.2751,26.286,7400.0
2010-03-12 13:15:00,48.2,48.21,48.19,48.19,8600.0,26.286,26.2915,26.2805,26.2805,8600.0
2010-03-12 13:20:00,48.18,48.21,48.18,48.2,4700.0,26.2751,26.2915,26.2751,26.286,4700.0
2010-03-12 13:25:00,48.2,48.23,48.2,48.22,8800.0,26.286,26.3024,26.286,26.2969,8800.0
2010-03-12 13:30:00,48.22,48.22,48.2,48.21,8600.0,26.2969,26.2969,26.286,26.2915,8600.0
2010-03-12 13:35:00,48.21,48.21,48.2,48.21,4700.0,26.2915,26.2915,26.286,26.2915,4700.0
2010-03-12 13:40:00,48.21,48.31,48.18,48.29,27000.0,26.2915,26.346,26.2751,26.3351,27000.0
2010-03-12 13:45:00,48.3,48.3,48.26,48.27,14400.0,26.3405,26.3405,26.3187,26.3242,14400.0
2010-03-12 13:50:00,48.26,48.27,48.21,48.21,22500.0,26.3187,26.3242,26.2915,26.2915,22500.0
2010-03-12 13:55:00,48.2,48.27,48.2,48.26,18400.0,26.286,26.3242,26.286,26.3187,18400.0
2010-03-12 14:00:00,48.26,48.29,48.26,48.29,16100.0,26.3187,26.3351,26.3187,26.3351,16100.0
2010-03-12 14:05:00,48.3,48.36,48.28,48.34,27000.0,26.3405,26.3733,26.3296,26.3623,27000.0
2010-03-12 14:10:00,48.33,48.36,48.3,48.3,29400.0,26.3569,26.3733,26.3405,26.3405,29400.0
2010-03-12 14:15:00,48.31,48.31,48.27,48.31,12900.0,26.346,26.346,26.3242,26.346,12900.0
2010-03-12 14:20:00,48.32,48.33,48.25,48.26,9900.0,26.3514,26.3569,26.3133,26.3187,9900.0
2010-03-12 14:25:00,48.25,48.26,48.19,48.2,13400.0,26.3133,26.3187,26.2805,26.286,13400.0
2010-03-12 14:30:00,48.19,48.24,48.19,48.23,23000.0,26.2805,26.3078,26.2805,26.3024,23000.0
2010-03-12 14:35:00,48.23,48.24,48.13,48.13,71500.0,26.3024,26.3078,26.2478,26.2478,71500.0
2010-03-12 14:40:00,48.14,48.17,48.06,48.06,53200.0,26.2533,26.2696,26.2097,26.2097,53200.0
2010-03-12 14:45:00,48.06,48.13,48.01,48.12,32500.0,26.2097,26.2478,26.1824,26.2424,32500.0
2010-03-12 14:50:00,48.13,48.13,48.06,48.12,35200.0,26.2478,26.2478,26.2097,26.2424,35200.0
2010-03-12 14:55:00,48.12,48.13,48.1,48.11,10500.0,26.2424,26.2478,26.2315,26.2369,10500.0
2010-03-12 15:00:00,48.1,48.11,48.06,48.06,21100.0,26.2315,26.2369,26.2097,26.2097,21100.0
2010-03-12 15:05:00,48.07,48.07,48.02,48.04,15500.0,26.2151,26.2151,26.1878,26.1987,15500.0
2010-03-12 15:10:00,48.04,48.09,48.04,48.05,26100.0,26.1987,26.226,26.1987,26.2042,26100.0
2010-03-12 15:15:00,48.05,48.05,47.93,47.95,39000.0,26.2042,26.2042,26.1388,26.1497,39000.0
2010-03-12 15:20:00,47.94,47.94,47.85,47.93,62900.0,26.1442,26.1442,26.0951,26.1388,62900.0
2010-03-12 15:25:00,47.93,47.95,47.88,47.88,19900.0,26.1388,26.1497,26.1115,26.1115,19900.0
2010-03-12 15:30:00,47.87,48.0,47.86,47.98,43500.0,26.106,26.1769,26.1006,26.166,43500.0
2010-03-12 15:35:00,47.98,48.03,47.97,48.02,18000.0,26.166,26.1933,26.1606,26.1878,18000.0
2010-03-12 15:40:00,48.01,48.06,48.0,48.05,30900.0,26.1824,26.2097,26.1769,26.2042,30900.0
2010-03-12 15:45:00,48.06,48.11,48.06,48.11,28400.0,26.2097,26.2369,26.2097,26.2369,28400.0
2010-03-12 15:50:00,48.11,48.11,48.07,48.1,36200.0,26.2369,26.2369,26.2151,26.2315,36200.0
2010-03-12 15:55:00,48.1,48.11,48.09,48.11,49500.0,26.2315,26.2369,26.226,26.2369,49500.0
2010-03-15 09:30:00,47.96,48.14,47.95,48.06,87900.0,26.1551,26.2533,26.1497,26.2097,87900.0
2010-03-15 09:35:00,48.06,48.17,48.05,48.16,45100.0,26.2097,26.2696,26.2042,26.2642,45100.0
2010-03-15 09:40:00,48.16,48.18,48.12,48.18,72900.0,26.2642,26.2751,26.2424,26.2751,72900.0
2010-03-15 09:45:00,48.18,48.3,48.18,48.29,62700.0,26.2751,26.3405,26.2751,26.3351,62700.0
2010-03-15 09:50:00,48.3,48.32,48.14,48.14,76400.0,26.3405,26.3514,26.2533,26.2533,76400.0
2010-03-15 09:55:00,48.15,48.15,48.02,48.02,46300.0,26.2587,26.2587,26.1878,26.1878,46300.0
2010-03-15 10:00:00,48.01,48.01,47.91,48.0,32200.0,26.1824,26.1824,26.1278,26.1769,32200.0
2010-03-15 10:05:00,48.0,48.16,48.0,48.14,34600.0,26.1769,26.2642,26.1769,26.2533,34600.0
2010-03-15 10:10:00,48.15,48.15,48.02,48.08,36500.0,26.2587,26.2587,26.1878,26.2206,36500.0
2010-03-15 10:15:00,48.08,48.14,48.01,48.14,54300.0,26.2206,26.2533,26.1824,26.2533,54300.0
2010-03-15 10:20:00,48.14,48.21,48.14,48.14,32400.0,26.2533,26.2915,26.2533,26.2533,32400.0
2010-03-15 10:25:00,48.15,48.17,48.07,48.1,35000.0,26.2587,26.2696,26.2151,26.2315,35000.0
2010-03-15 10:30:00,48.12,48.12,47.99,48.03,37700.0,26.2424,26.2424,26.1715,26.1933,37700.0
2010-03-15 10:35:00,48.03,48.06,47.99,48.0,21000.0,26.1933,26.2097,26.1715,26.1769,21000.0
2010-03-15 10:40:00,48.02,48.04,48.0,48.02,20000.0,26.1878,26.1987,26.1769,26.1878,20000.0
2010-03-15 10:45:00,48.01,48.01,47.96,47.97,22300.0,26.1824,26.1824,26.1551,26.1606,22300.0
2010-03-15 10:50:00,47.98,48.05,47.98,48.04,12100.0,26.166,26.2042,26.166,26.1987,12100.0
2010-03-15 10:55:00,48.04,48.09,48.04,48.09,12400.0,26.1987,26.226,26.1987,26.226,12400.0
2010-03-15 11:00:00,48.11,48.17,48.09,48.11,23500.0,26.2369,26.2696,26.226,26.2369,23500.0
2010-03-15 11:05:00,48.11,48.11,48.01,48.05,23300.0,26.2369,26.2369,26.1824,26.2042,23300.0
2010-03-15 11:10:00,48.05,48.06,47.9,47.93,30400.0,26.2042,26.2097,26.1224,26.1388,30400.0
2010-03-15 11:15:00,47.93,47.95,47.86,47.94,43400.0,26.1388,26.1497,26.1006,26.1442,43400.0
2010-03-15 11:20:00,47.94,47.94,47.71,47.75,66200.0,26.1442,26.1442,26.0188,26.0406,66200.0
2010-03-15 11:25:00,47.75,47.8,47.73,47.73,35700.0,26.0406,26.0679,26.0297,26.0297,35700.0
2010-03-15 11:30:00,47.7,47.7,47.58,47.67,41500.0,26.0133,26.0133,25.9479,25.997,41500.0
2010-03-15 11:35:00,47.66,47.66,47.56,47.62,21000.0,25.9915,25.9915,25.937,25.9697,21000.0
2010-03-15 11:40:00,47.62,47.66,47.6,47.61,40800.0,25.9697,25.9915,25.9588,25.9642,40800.0
2010-03-15 11:45:00,47.61,47.62,47.6,47.6,14800.0,25.9642,25.9697,25.9588,25.9588,14800.0
2010-03-15 11:50:00,47.58,47.58,47.48,47.53,27100.0,25.9479,25.9479,25.8933,25.9206,27100.0
2010-03-15 11:55:00,47.53,47.58,47.49,47.58,16400.0,25.9206,25.9479,25.8988,25.9479,16400.0
2010-03-15 12:00:00,47.57,47.57,47.51,47.51,9200.0,25.9424,25.9424,25.9097,25.9097,9200.0
2010-03-15 12:05:00,47.52,47.6,47.51,47.6,15700.0,25.9152,25.9588,25.9097,25.9588,15700.0
2010-03-15 12:10:00,47.6,47.61,47.59,47.59,10000.0,25.9588,25.9642,25.9533,25.9533,10000.0
2010-03-15 12:15:00,47.6,47.6,47.55,47.57,9200.0,25.9588,25.9588,25.9315,25.9424,9200.0
2010-03-15 12:20:00,47.58,47.61,47.51,47.51,8200.0,25.9479,25.9642,25.9097,25.9097,8200.0
2010-03-15 12:25:00,47.51,47.58,47.51,47.57,16800.0,25.9097,25.9479,25.9097,25.9424,16800.0
2010-03-15 12:30:00,47.56,47.58,47.54,47.58,8600.0,25.937,25.9479,25.9261,25.9479,8600.0
2010-03-15 12:35:00,47.57,47.59,47.55,47.57,16800.0,25.9424,25.9533,25.9315,25.9424,16800.0
2010-03-15 12:40:00,47.57,47.62,47.57,47.62,14200.0,25.9424,25.9697,25.9424,25.9697,14200.0
2010-03-15 12:45:00,47.62,47.64,47.59,47.6,16700.0,25.9697,25.9806,25.9533,25.9588,16700.0
2010-03-15 12:50:00,47.6,47.63,47.59,47.63,4600.0,25.9588,25.9751,25.9533,25.9751,4600.0
2010-03-15 12:55:00,47.65,47.65,47.64,47.64,4700.0,25.9861,25.9861,25.9806,25.9806,4700.0
2010-03-15 13:00:00,47.61,47.63,47.6,47.63,8900.0,25.9642,25.9751,25.9588,25.9751,8900.0
2010-03-15 13:05:00,47.63,47.67,47.63,47.67,5900.0,25.9751,25.997,25.9751,25.997,5900.0
2010-03-15 13:10:00,47.67,47.69,47.65,47.67,6300.0,25.997,26.0079,25.9861,25.997,6300.0
2010-03-15 13:15:00,47.67,47.68,47.65,47.67,15800.0,25.997,26.0024,25.9861,25.997,15800.0
2010-03-15 13:20:00,47.67,47.68,47.64,47.68,9900.0,25.997,26.0024,25.9806,26.0024,9900.0
2010-03-15 13:25:00,47.67,47.69,47.66,47.68,7200.0,25.997,26.0079,25.9915,26.0024,7200.0
2010-03-15 13:30:00,47.68,47.77,47.68,47.77,11400.0,26.0024,26.0515,26.0024,26.0515,11400.0
2010-03-15 13:35:00,47.78,47.84,47.78,47.84,22100.0,26.057,26.0897,26.057,26.0897,22100.0
2010-03-15 13:40:00,47.84,47.84,47.78,47.78,28000.0,26.0897,26.0897,26.057,26.057,28000.0
2010-03-15 13:45:00,47.8,47.8,47.78,47.78,5600.0,26.0679,26.0679,26.057,26.057,5600.0
2010-03-15 13:50:00,47.8,47.8,47.73,47.74,18100.0,26.0679,26.0679,26.0297,26.0351,18100.0
2010-03-15 13:55:00,47.74,47.82,47.73,47.81,11700.0,26.0351,26.0788,26.0297,26.0733,11700.0
2010-03-15 14:00:00,47.79,47.79,47.74,47.76,6600.0,26.0624,26.0624,26.0351,26.046,6600.0
2010-03-15 14:05:00,47.76,47.76,47.63,47.66,29100.0,26.046,26.046,25.9751,25.9915,29100.0
2010-03-15 14:10:00,47.66,47.66,47.63,47.63,8300.0,25.9915,25.9915,25.9751,25.9751,8300.0
2010-03-15 14:15:00,47.63,47.65,47.63,47.64,7500.0,25.9751,25.9861,25.9751,25.9806,7500.0
2010-03-15 14:20:00,47.65,47.66,47.62,47.62,10000.0,25.9861,25.9915,25.9697,25.9697,10000.0
2010-03-15 14:25:00,47.61,47.65,47.61,47.64,9100.0,25.9642,25.9861,25.9642,25.9806,9100.0
2010-03-15 14:30:00,47.64,47.65,47.58,47.58,35200.0,25.9806,25.9861,25.9479,25.9479,35200.0
2010-03-15 14:35:00,47.58,47.66,47.58,47.66,23800.0,25.9479,25.9915,25.9479,25.9915,23800.0
2010-03-15 14:40:00,47.66,47.73,47.66,47.73,23600.0,25.9915,26.0297,25.9915,26.0297,23600.0
2010-03-15 14:45:00,47.73,47.8,47.73,47.77,11100.0,26.0297,26.0679,26.0297,26.0515,11100.0
2010-03-15 14:50:00,47.77,47.83,47.77,47.81,18900.0,26.0515,26.0842,26.0515,26.0733,18900.0
2010-03-15 14:55:00,47.81,47.82,47.75,47.76,10700.0,26.0733,26.0788,26.0406,26.046,10700.0
2010-03-15 15:00:00,47.76,47.82,47.76,47.82,28000.0,26.046,26.0788,26.046,26.0788,28000.0
2010-03-15 15:05:00,47.82,47.83,47.78,47.79,15400.0,26.0788,26.0842,26.057,26.0624,15400.0
2010-03-15 15:10:00,47.8,47.86,47.8,47.82,11500.0,26.0679,26.1006,26.0679,26.0788,11500.0
2010-03-15 15:15:00,47.83,47.91,47.82,47.89,30500.0,26.0842,26.1278,26.0788,26.1169,30500.0
2010-03-15 15:20:00,47.9,47.92,47.86,47.88,35200.0,26.1224,26.1333,26.1006,26.1115,35200.0
2010-03-15 15:25:00,47.88,47.92,47.87,47.9,53700.0,26.1115,26.1333,26.106,26.1224,53700.0
2010-03-15 15:30:00,47.92,47.98,47.92,47.97,29900.0,26.1333,26.166,26.1333,26.1606,29900.0
2010-03-15 15:35:00,47.99,48.07,47.96,48.06,49200.0,26.1715,26.2151,26.1551,26.2097,49200.0
2010-03-15 15:40:00,48.07,48.07,48.04,48.05,22400.0,26.2151,26.2151,26.1987,26.2042,22400.0
2010-03-15 15:45:00,48.05,48.17,48.05,48.16,52400.0,26.2042,26.2696,26.2042,26.2642,52400.0
2010-03-15 15:50:00,48.16,48.16,48.02,48.04,49000.0,26.2642,26.2642,26.1878,26.1987,49000.0
2010-03-15 15:55:00,48.04,48.04,47.95,47.99,80700.0,26.1987,26.1987,26.1497,26.1715,80700.0
2010-03-16 09:30:00,48.17,48.25,48.1,48.17,112000.0,26.2696,26.3133,26.2315,26.2696,112000.0
2010-03-16 09:35:00,48.18,48.23,48.14,48.19,66200.0,26.2751,26.3024,26.2533,26.2805,66200.0
2010-03-16 09:40:00,48.19,48.19,48.1,48.16,43600.0,26.2805,26.2805,26.2315,26.2642,43600.0
2010-03-16 09:45:00,48.16,48.26,48.16,48.23,31800.0,26.2642,26.3187,26.2642,26.3024,31800.0
2010-03-16 09:50:00,48.23,48.23,48.09,48.15,43700.0,26.3024,26.3024,26.226,26.2587,43700.0
2010-03-16 09:55:00,48.15,48.36,48.13,48.36,41800.0,26.2587,26.3733,26.2478,26.3733,41800.0
2010-03-16 10:00:00,48.36,48.38,48.33,48.35,31900.0,26.3733,26.3842,26.3569,26.3678,31900.0
2010-03-16 10:05:00,48.34,48.34,48.26,48.26,41600.0,26.3623,26.3623,26.3187,26.3187,41600.0
2010-03-16 10:10:00,48.27,48.27,48.15,48.15,27200.0,26.3242,26.3242,26.2587,26.2587,27200.0
2010-03-16 10:15:00,48.15,48.15,48.04,48.09,58500.0,26.2587,26.2587,26.1987,26.226,58500.0
2010-03-16 10:20:00,48.08,48.17,48.03,48.16,67900.0,26.2206,26.2696,26.1933,26.2642,67900.0
2010-03-16 10:25:00,48.17,48.23,48.17,48.22,33800.0,26.2696,26.3024,26.2696,26.2969,33800.0
2010-03-16 10:30:00,48.22,48.3,48.22,48.29,22700.0,26.2969,26.3405,26.2969,26.3351,22700.0
2010-03-16 10:35:00,48.29,48.31,48.24,48.24,27400.0,26.3351,26.346,26.3078,26.3078,27400.0
2010-03-16 10:40:00,48.26,48.26,48.19,48.23,37700.0,26.3187,26.3187,26.2805,26.3024,37700.0
2010-03-16 10:45:00,48.23,48.26,48.22,48.26,27300.0,26.3024,26.3187,26.2969,26.3187,27300.0
2010-03-16 10:50:00,48.26,48.29,48.25,48.29,13400.0,26.3187,26.3351,26.3133,26.3351,13400.0
2010-03-16 10:55:00,48.29,48.44,48.28,48.38,78800.0,26.3351,26.4169,26.3296,26.3842,78800.0
2010-03-16 11:00:00,48.39,48.52,48.39,48.52,62500.0,26.3896,26.4605,26.3896,26.4605,62500.0
2010-03-16 11:05:00,48.52,48.58,48.44,48.44,60500.0,26.4605,26.4932,26.4169,26.4169,60500.0
2010-03-16 11:10:00,48.44,48.51,48.44,48.47,42200.0,26.4169,26.4551,26.4169,26.4332,42200.0
2010-03-16 11:15:00,48.48,48.57,48.48,48.57,37000.0,26.4387,26.4878,26.4387,26.4878,37000.0
2010-03-16 11:20:00,48.57,48.6,48.47,48.5,42100.0,26.4878,26.5041,26.4332,26.4496,42100.0
2010-03-16 11:25:00,48.5,48.57,48.5,48.54,55000.0,26.4496,26.4878,26.4496,26.4714,55000.0
2010-03-16 11:30:00,48.56,48.59,48.53,48.59,54200.0,26.4823,26.4987,26.466,26.4987,54200.0
2010-03-16 11:35:00,48.59,48.67,48.59,48.64,42400.0,26.4987,26.5423,26.4987,26.526,42400.0
2010-03-16 11:40:00,48.65,48.72,48.65,48.7,51600.0,26.5314,26.5696,26.5314,26.5587,51600.0
2010-03-16 11:45:00,48.7,48.78,48.69,48.76,20200.0,26.5587,26.6023,26.5532,26.5914,20200.0
2010-03-16 11:50:00,48.76,48.76,48.72,48.76,28300.0,26.5914,26.5914,26.5696,26.5914,28300.0
2010-03-16 11:55:00,48.76,48.83,48.76,48.83,25500.0,26.5914,26.6296,26.5914,26.6296,25500.0
2010-03-16 12:00:00,48.83,48.83,48.79,48.8,16100.0,26.6296,26.6296,26.6078,26.6132,16100.0
2010-03-16 12:05:00,48.79,48.81,48.78,48.79,41600.0,26.6078,26.6187,26.6023,26.6078,41600.0
2010-03-16 12:10:00,48.79,48.82,48.77,48.81,20400.0,26.6078,26.6241,26.5969,26.6187,20400.0
2010-03-16 12:15:00,48.8,48.82,48.79,48.8,31500.0,26.6132,26.6241,26.6078,26.6132,31500.0
2010-03-16 12:20:00,48.8,48.8,48.76,48.78,23200.0,26.6132,26.6132,26.5914,26.6023,23200.0
2010-03-16 12:25:00,48.78,48.79,48.77,48.78,13800.0,26.6023,26.6078,26.5969,26.6023,13800.0
2010-03-16 12:30:00,48.79,48.8,48.77,48.77,22700.0,26.6078,26.6132,26.5969,26.5969,22700.0
2010-03-16 12:35:00,48.77,48.77,48.7,48.72,35600.0,26.5969,26.5969,26.5587,26.5696,35600.0
2010-03-16 12:40:00,48.72,48.73,48.64,48.7,46700.0,26.5696,26.575,26.526,26.5587,46700.0
2010-03-16 12:45:00,48.7,48.72,48.69,48.7,23200.0,26.5587,26.5696,26.5532,26.5587,23200.0
2010-03-16 12:50:00,48.71,48.71,48.66,48.67,19600.0,26.5641,26.5641,26.5369,26.5423,19600.0
2010-03-16 12:55:00,48.66,48.68,48.66,48.68,23300.0,26.5369,26.5478,26.5369,26.5478,23300.0
2010-03-16 13:00:00,48.68,48.74,48.67,48.71,26700.0,26.5478,26.5805,26.5423,26.5641,26700.0
2010-03-16 13:05:00,48.72,48.73,48.7,48.7,33500.0,26.5696,26.575,26.5587,26.5587,33500.0
2010-03-16 13:10:00,48.7,48.7,48.65,48.69,31200.0,26.5587,26.5587,26.5314,26.5532,31200.0
2010-03-16 13:15:00,48.69,48.69,48.67,48.68,14600.0,26.5532,26.5532,26.5423,26.5478,14600.0
2010-03-16 13:20:00,48.67,48.69,48.67,48.68,15700.0,26.5423,26.5532,26.5423,26.5478,15700.0
2010-03-16 13:25:00,48.68,48.68,48.65,48.67,20300.0,26.5478,26.5478,26.5314,26.5423,20300.0
2010-03-16 13:30:00,48.67,48.7,48.65,48.68,23100.0,26.5423,26.5587,26.5314,26.5478,23100.0
2010-03-16 13:35:00,48.67,48.7,48.67,48.69,16700.0,26.5423,26.5587,26.5423,26.5532,16700.0
2010-03-16 13:40:00,48.69,48.71,48.69,48.71,19400.0,26.5532,26.5641,26.5532,26.5641,19400.0
2010-03-16 13:45:00,48.71,48.76,48.7,48.75,52600.0,26.5641,26.5914,26.5587,26.5859,52600.0
2010-03-16 13:50:00,48.74,48.77,48.74,48.74,32300.0,26.5805,26.5969,26.5805,26.5805,32300.0
2010-03-16 13:55:00,48.75,48.78,48.75,48.77,33600.0,26.5859,26.6023,26.5859,26.5969,33600.0
2010-03-16 14:00:00,48.76,48.77,48.69,48.71,44700.0,26.5914,26.5969,26.5532,26.5641,44700.0
2010-03-16 14:05:00,48.71,48.71,48.68,48.68,23100.0,26.5641,26.5641,26.5478,26.5478,23100.0
2010-03-16 14:10:00,48.68,48.81,48.67,48.81,59700.0,26.5478,26.6187,26.5423,26.6187,59700.0
2010-03-16 14:15:00,48.81,48.82,48.66,48.76,81300.0,26.6187,26.6241,26.5369,26.5914,81300.0
2010-03-16 14:20:00,48.76,48.83,48.74,48.82,106100.0,26.5914,26.6296,26.5805,26.6241,106100.0
2010-03-16 14:25:00,48.82,48.82,48.75,48.78,53300.0,26.6241,26.6241,26.5859,26.6023,53300.0
2010-03-16 14:30:00,48.78,48.79,48.71,48.73,54900.0,26.6023,26.6078,26.5641,26.575,54900.0
2010-03-16 14:35:00,48.73,48.75,48.64,48.67,94600.0,26.575,26.5859,26.526,26.5423,94600.0
2010-03-16 14:40:00,48.67,48.76,48.6,48.6,94000.0,26.5423,26.5914,26.5041,26.5041,94000.0
2010-03-16 14:45:00,48.6,48.72,48.56,48.72,61300.0,26.5041,26.5696,26.4823,26.5696,61300.0
2010-03-16 14:50:00,48.72,48.79,48.67,48.79,56400.0,26.5696,26.6078,26.5423,26.6078,56400.0
2010-03-16 14:55:00,48.79,48.85,48.78,48.83,58000.0,26.6078,26.6405,26.6023,26.6296,58000.0
2010-03-16 15:00:00,48.83,48.9,48.8,48.82,77100.0,26.6296,26.6677,26.6132,26.6241,77100.0
2010-03-16 15:05:00,48.8,48.87,48.78,48.84,47600.0,26.6132,26.6514,26.6023,26.635,47600.0
2010-03-16 15:10:00,48.84,48.9,48.82,48.87,38700.0,26.635,26.6677,26.6241,26.6514,38700.0
2010-03-16 15:15:00,48.87,48.96,48.85,48.91,62100.0,26.6514,26.7005,26.6405,26.6732,62100.0
2010-03-16 15:20:00,48.9,49.0,48.87,48.98,67600.0,26.6677,26.7223,26.6514,26.7114,67600.0
2010-03-16 15:25:00,49.0,49.06,48.98,49.04,87800.0,26.7223,26.755,26.7114,26.7441,87800.0
2010-03-16 15:30:00,49.04,49.06,48.98,49.0,118700.0,26.7441,26.755,26.7114,26.7223,118700.0
2010-03-16 15:35:00,49.01,49.09,49.01,49.06,51200.0,26.7277,26.7714,26.7277,26.755,51200.0
2010-03-16 15:40:00,49.07,49.08,48.99,49.0,73200.0,26.7605,26.7659,26.7168,26.7223,73200.0
2010-03-16 15:45:00,49.0,49.16,49.0,49.13,83300.0,26.7223,26.8095,26.7223,26.7932,83300.0
2010-03-16 15:50:00,49.13,49.28,49.11,49.2,170500.0,26.7932,26.875,26.7823,26.8314,170500.0
2010-03-16 15:55:00,49.2,49.24,49.11,49.13,160900.0,26.8314,26.8532,26.7823,26.7932,160900.0
2010-03-17 09:30:00,49.35,49.4,49.31,49.35,67600.0,26.9132,26.9404,26.8913,26.9132,67600.0
2010-03-17 09:35:00,49.36,49.37,49.15,49.18,99000.0,26.9186,26.9241,26.8041,26.8204,99000.0
2010-03-17 09:40:00,49.19,49.28,49.19,49.28,24600.0,26.8259,26.875,26.8259,26.875,24600.0
2010-03-17 09:45:00,49.28,49.34,49.28,49.31,34300.0,26.875,26.9077,26.875,26.8913,34300.0
2010-03-17 09:50:00,49.31,49.32,49.25,49.32,63700.0,26.8913,26.8968,26.8586,26.8968,63700.0
2010-03-17 09:55:00,49.32,49.44,49.31,49.39,92500.0,26.8968,26.9622,26.8913,26.935,92500.0
2010-03-17 10:00:00,49.39,49.54,49.39,49.4,70200.0,26.935,27.0168,26.935,26.9404,70200.0
2010-03-17 10:05:00,49.41,49.45,49.39,49.43,47900.0,26.9459,26.9677,26.935,26.9568,47900.0
2010-03-17 10:10:00,49.42,49.42,49.34,49.37,34000.0,26.9513,26.9513,26.9077,26.9241,34000.0
2010-03-17 10:15:00,49.37,49.45,49.37,49.44,28000.0,26.9241,26.9677,26.9241,26.9622,28000.0
2010-03-17 10:20:00,49.45,49.47,49.36,49.39,45700.0,26.9677,26.9786,26.9186,26.935,45700.0
2010-03-17 10:25:00,49.38,49.4,49.3,49.31,26000.0,26.9295,26.9404,26.8859,26.8913,26000.0
2010-03-17 10:30:00,49.32,49.42,49.32,49.41,51900.0,26.8968,26.9513,26.8968,26.9459,51900.0
2010-03-17 10:35:00,49.41,49.43,49.38,49.4,68200.0,26.9459,26.9568,26.9295,26.9404,68200.0
2010-03-17 10:40:00,49.41,49.51,49.41,49.46,40800.0,26.9459,27.0004,26.9459,26.9731,40800.0
2010-03-17 10:45:00,49.46,49.46,49.39,49.4,26500.0,26.9731,26.9731,26.935,26.9404,26500.0
2010-03-17 10:50:00,49.39,49.41,49.39,49.41,61000.0,26.935,26.9459,26.935,26.9459,61000.0
2010-03-17 10:55:00,49.41,49.47,49.4,49.46,73400.0,26.9459,26.9786,26.9404,26.9731,73400.0
2010-03-17 11:00:00,49.46,49.48,49.44,49.47,32100.0,26.9731,26.9841,26.9622,26.9786,32100.0
2010-03-17 11:05:00,49.47,49.49,49.46,49.49,31700.0,26.9786,26.9895,26.9731,26.9895,31700.0
2010-03-17 11:10:00,49.48,49.58,49.47,49.58,40400.0,26.9841,27.0386,26.9786,27.0386,40400.0
2010-03-17 11:15:00,49.58,49.62,49.56,49.61,71500.0,27.0386,27.0604,27.0277,27.0549,71500.0
2010-03-17 11:20:00,49.6,49.65,49.59,49.59,66000.0,27.0495,27.0768,27.044,27.044,66000.0
2010-03-17 11:25:00,49.59,49.59,49.52,49.53,45700.0,27.044,27.044,27.0059,27.0113,45700.0
2010-03-17 11:30:00,49.53,49.56,49.53,49.54,22000.0,27.0113,27.0277,27.0113,27.0168,22000.0
2010-03-17 11:35:00,49.54,49.57,49.54,49.56,24300.0,27.0168,27.0331,27.0168,27.0277,24300.0
2010-03-17 11:40:00,49.56,49.58,49.55,49.57,30300.0,27.0277,27.0386,27.0222,27.0331,30300.0
2010-03-17 11:45:00,49.57,49.67,49.57,49.57,92800.0,27.0331,27.0877,27.0331,27.0331,92800.0
2010-03-17 11:50:00,49.55,49.56,49.52,49.55,36500.0,27.0222,27.0277,27.0059,27.0222,36500.0
2010-03-17 11:55:00,49.55,49.58,49.53,49.54,19600.0,27.0222,27.0386,27.0113,27.0168,19600.0
2010-03-17 12:00:00,49.55,49.57,49.53,49.53,19000.0,27.0222,27.0331,27.0113,27.0113,19000.0
2010-03-17 12:05:00,49.54,49.58,49.54,49.57,22900.0,27.0168,27.0386,27.0168,27.0331,22900.0
2010-03-17 12:10:00,49.57,49.58,49.56,49.58,16500.0,27.0331,27.0386,27.0277,27.0386,16500.0
2010-03-17 12:15:00,49.57,49.64,49.57,49.61,45000.0,27.0331,27.0713,27.0331,27.0549,45000.0
2010-03-17 12:20:00,49.61,49.63,49.6,49.63,13400.0,27.0549,27.0659,27.0495,27.0659,13400.0
2010-03-17 12:25:00,49.62,49.63,49.59,49.61,48500.0,27.0604,27.0659,27.044,27.0549,48500.0
2010-03-17 12:30:00,49.6,49.65,49.6,49.65,63800.0,27.0495,27.0768,27.0495,27.0768,63800.0
2010-03-17 12:35:00,49.64,49.65,49.61,49.62,9200.0,27.0713,27.0768,27.0549,27.0604,9200.0
2010-03-17 12:40:00,49.62,49.63,49.61,49.62,24400.0,27.0604,27.0659,27.0549,27.0604,24400.0
2010-03-17 12:45:00,49.62,49.63,49.61,49.62,10800.0,27.0604,27.0659,27.0549,27.0604,10800.0
2010-03-17 12:50:00,49.62,49.65,49.62,49.63,24400.0,27.0604,27.0768,27.0604,27.0659,24400.0
2010-03-17 12:55:00,49.62,49.64,49.6,49.63,30300.0,27.0604,27.0713,27.0495,27.0659,30300.0
2010-03-17 13:00:00,49.63,49.64,49.61,49.61,22300.0,27.0659,27.0713,27.0549,27.0549,22300.0
2010-03-17 13:05:00,49.61,49.63,49.6,49.61,17800.0,27.0549,27.0659,27.0495,27.0549,17800.0
2010-03-17 13:10:00,49.61,49.63,49.6,49.63,26200.0,27.0549,27.0659,27.0495,27.0659,26200.0
2010-03-17 13:15:00,49.61,49.62,49.59,49.61,13200.0,27.0549,27.0604,27.044,27.0549,13200.0
2010-03-17 13:20:00,49.61,49.62,49.6,49.61,8000.0,27.0549,27.0604,27.0495,27.0549,8000.0
2010-03-17 13:25:00,49.61,49.69,49.61,49.67,36700.0,27.0549,27.0986,27.0549,27.0877,36700.0
2010-03-17 13:30:00,49.68,49.8,49.67,49.79,38100.0,27.0931,27.1586,27.0877,27.1531,38100.0
2010-03-17 13:35:00,49.79,49.88,49.79,49.83,39700.0,27.1531,27.2022,27.1531,27.1749,39700.0
2010-03-17 13:40:00,49.82,49.86,49.81,49.85,23300.0,27.1695,27.1913,27.164,27.1858,23300.0
2010-03-17 13:45:00,49.84,49.85,49.8,49.8,37400.0,27.1804,27.1858,27.1586,27.1586,37400.0
2010-03-17 13:50:00,49.8,49.88,49.77,49.88,26300.0,27.1586,27.2022,27.1422,27.2022,26300.0
2010-03-17 13:55:00,49.89,49.95,49.88,49.95,33600.0,27.2076,27.2404,27.2022,27.2404,33600.0
2010-03-17 14:00:00,49.96,49.96,49.89,49.91,35800.0,27.2458,27.2458,27.2076,27.2186,35800.0
2010-03-17 14:05:00,49.91,49.91,49.88,49.89,13800.0,27.2186,27.2186,27.2022,27.2076,13800.0
2010-03-17 14:10:00,49.89,49.91,49.86,49.87,26100.0,27.2076,27.2186,27.1913,27.1967,26100.0
2010-03-17 14:15:00,49.87,49.88,49.85,49.88,11800.0,27.1967,27.2022,27.1858,27.2022,11800.0
2010-03-17 14:20:00,49.88,49.88,49.82,49.85,34100.0,27.2022,27.2022,27.1695,27.1858,34100.0
2010-03-17 14:25:00,49.84,49.88,49.83,49.86,18100.0,27.1804,27.2022,27.1749,27.1913,18100.0
2010-03-17 14:30:00,49.86,49.9,49.82,49.82,26900.0,27.1913,27.2131,27.1695,27.1695,26900.0
2010-03-17 14:35:00,49.83,49.85,49.79,49.83,45700.0,27.1749,27.1858,27.1531,27.1749,45700.0
2010-03-17 14:40:00,49.83,49.85,49.8,49.84,14400.0,27.1749,27.1858,27.1586,27.1804,14400.0
2010-03-17 14:45:00,49.84,49.85,49.83,49.84,24400.0,27.1804,27.1858,27.1749,27.1804,24400.0
2010-03-17 14:50:00,49.83,49.84,49.76,49.76,29700.0,27.1749,27.1804,27.1368,27.1368,29700.0
2010-03-17 14:55:00,49.75,49.77,49.69,49.69,80700.0,27.1313,27.1422,27.0986,27.0986,80700.0
2010-03-17 15:00:00,49.68,49.79,49.67,49.75,50200.0,27.0931,27.1531,27.0877,27.1313,50200.0
2010-03-17 15:05:00,49.75,49.85,49.74,49.83,54600.0,27.1313,27.1858,27.1258,27.1749,54600.0
2010-03-17 15:10:00,49.83,49.83,49.73,49.74,75500.0,27.1749,27.1749,27.1204,27.1258,75500.0
2010-03-17 15:15:00,49.75,49.76,49.59,49.6,111600.0,27.1313,27.1368,27.044,27.0495,111600.0
2010-03-17 15:20:00,49.6,49.6,49.48,49.59,170000.0,27.0495,27.0495,26.9841,27.044,170000.0
2010-03-17 15:25:00,49.59,49.64,49.53,49.6,86200.0,27.044,27.0713,27.0113,27.0495,86200.0
2010-03-17 15:30:00,49.6,49.69,49.54,49.55,67500.0,27.0495,27.0986,27.0168,27.0222,67500.0
2010-03-17 15:35:00,49.55,49.68,49.54,49.67,63000.0,27.0222,27.0931,27.0168,27.0877,63000.0
2010-03-17 15:40:00,49.67,49.74,49.62,49.68,52300.0,27.0877,27.1258,27.0604,27.0931,52300.0
2010-03-17 15:45:00,49.69,49.9,49.69,49.84,61000.0,27.0986,27.2131,27.0986,27.1804,61000.0
2010-03-17 15:50:00,49.84,49.84,49.78,49.81,68700.0,27.1804,27.1804,27.1477,27.164,68700.0
2010-03-17 15:55:00,49.82,49.86,49.76,49.81,62300.0,27.1695,27.1913,27.1368,27.164,62300.0
2010-03-18 09:30:00,49.7,49.78,49.63,49.68,112800.0,27.104,27.1477,27.0659,27.0931,112800.0
2010-03-18 09:35:00,49.69,49.83,49.69,49.75,42600.0,27.0986,27.1749,27.0986,27.1313,42600.0
2010-03-18 09:40:00,49.75,49.77,49.63,49.65,36500.0,27.1313,27.1422,27.0659,27.0768,36500.0
2010-03-18 09:45:00,49.65,49.7,49.63,49.69,67300.0,27.0768,27.104,27.0659,27.0986,67300.0
2010-03-18 09:50:00,49.7,49.74,49.65,49.74,47600.0,27.104,27.1258,27.0768,27.1258,47600.0
2010-03-18 09:55:00,49.75,49.75,49.68,49.7,24200.0,27.1313,27.1313,27.0931,27.104,24200.0
2010-03-18 10:00:00,49.7,49.87,49.68,49.69,38700.0,27.104,27.1967,27.0931,27.0986,38700.0
2010-03-18 10:05:00,49.68,49.68,49.6,49.64,30600.0,27.0931,27.0931,27.0495,27.0713,30600.0
2010-03-18 10:10:00,49.64,49.74,49.63,49.73,34000.0,27.0713,27.1258,27.0659,27.1204,34000.0
2010-03-18 10:15:00,49.73,49.79,49.72,49.79,17200.0,27.1204,27.1531,27.1149,27.1531,17200.0
2010-03-18 10:20:00,49.79,49.81,49.78,49.78,14800.0,27.1531,27.164,27.1477,27.1477,14800.0
2010-03-18 10:25:00,49.77,49.79,49.74,49.74,11100.0,27.1422,27.1531,27.1258,27.1258,11100.0
2010-03-18 10:30:00,49.74,49.75,49.73,49.74,7800.0,27.1258,27.1313,27.1204,27.1258,7800.0
2010-03-18 10:35:00,49.73,49.73,49.67,49.72,24400.0,27.1204,27.1204,27.0877,27.1149,24400.0
2010-03-18 10:40:00,49.72,49.73,49.71,49.73,17200.0,27.1149,27.1204,27.1095,27.1204,17200.0
2010-03-18 10:45:00,49.74,49.82,49.73,49.8,26500.0,27.1258,27.1695,27.1204,27.1586,26500.0
2010-03-18 10:50:00,49.8,49.86,49.8,49.85,23400.0,27.1586,27.1913,27.1586,27.1858,23400.0
2010-03-18 10:55:00,49.83,49.93,49.83,49.93,27900.0,27.1749,27.2295,27.1749,27.2295,27900.0
2010-03-18 11:00:00,49.93,49.99,49.92,49.98,21800.0,27.2295,27.2622,27.224,27.2567,21800.0
2010-03-18 11:05:00,49.98,50.06,49.97,49.99,40300.0,27.2567,27.3004,27.2513,27.2622,40300.0
2010-03-18 11:10:00,49.99,50.03,49.98,50.0,22300.0,27.2622,27.284,27.2567,27.2676,22300.0
2010-03-18 11:15:00,49.99,50.02,49.99,50.01,19900.0,27.2622,27.2785,27.2622,27.2731,19900.0
2010-03-18 11:20:00,50.01,50.02,49.99,49.99,28300.0,27.2731,27.2785,27.2622,27.2622,28300.0
2010-03-18 11:25:00,49.99,49.99,49.89,49.91,41200.0,27.2622,27.2622,27.2076,27.2186,41200.0
2010-03-18 11:30:00,49.91,50.0,49.91,49.97,45700.0,27.2186,27.2676,27.2186,27.2513,45700.0
2010-03-18 11:35:00,49.98,49.99,49.9,49.9,20800.0,27.2567,27.2622,27.2131,27.2131,20800.0
2010-03-18 11:40:00,49.9,49.9,49.76,49.8,88300.0,27.2131,27.2131,27.1368,27.1586,88300.0
2010-03-18 11:45:00,49.79,49.9,49.77,49.89,75200.0,27.1531,27.2131,27.1422,27.2076,75200.0
2010-03-18 11:50:00,49.87,49.88,49.81,49.81,28300.0,27.1967,27.2022,27.164,27.164,28300.0
2010-03-18 11:55:00,49.81,49.81,49.69,49.7,62700.0,27.164,27.164,27.0986,27.104,62700.0
2010-03-18 12:00:00,49.7,49.7,49.62,49.68,42700.0,27.104,27.104,27.0604,27.0931,42700.0
2010-03-18 12:05:00,49.67,49.75,49.65,49.75,27400.0,27.0877,27.1313,27.0768,27.1313,27400.0
2010-03-18 12:10:00,49.75,49.78,49.7,49.74,35200.0,27.1313,27.1477,27.104,27.1258,35200.0
2010-03-18 12:15:00,49.72,49.74,49.67,49.73,22100.0,27.1149,27.1258,27.0877,27.1204,22100.0
2010-03-18 12:20:00,49.72,49.79,49.72,49.78,50100.0,27.1149,27.1531,27.1149,27.1477,50100.0
2010-03-18 12:25:00,49.78,49.81,49.76,49.79,18900.0,27.1477,27.164,27.1368,27.1531,18900.0
2010-03-18 12:30:00,49.8,49.81,49.73,49.75,10500.0,27.1586,27.164,27.1204,27.1313,10500.0
2010-03-18 12:35:00,49.74,49.74,49.7,49.71,19100.0,27.1258,27.1258,27.104,27.1095,19100.0
2010-03-18 12:40:00,49.71,49.71,49.65,49.65,20500.0,27.1095,27.1095,27.0768,27.0768,20500.0
2010-03-18 12:45:00,49.65,49.73,49.65,49.71,32400.0,27.0768,27.1204,27.0768,27.1095,32400.0
2010-03-18 12:50:00,49.72,49.72,49.68,49.68,20200.0,27.1149,27.1149,27.0931,27.0931,20200.0
2010-03-18 12:55:00,49.67,49.67,49.65,49.66,7500.0,27.0877,27.0877,27.0768,27.0822,7500.0
2010-03-18 13:00:00,49.66,49.7,49.65,49.7,16800.0,27.0822,27.104,27.0768,27.104,16800.0
2010-03-18 13:05:00,49.71,49.73,49.7,49.71,17300.0,27.1095,27.1204,27.104,27.1095,17300.0
2010-03-18 13:10:00,49.72,49.76,49.72,49.75,19600.0,27.1149,27.1368,27.1149,27.1313,19600.0
2010-03-18 13:15:00,49.74,49.76,49.74,49.74,12300.0,27.1258,27.1368,27.1258,27.1258,12300.0
2010-03-18 13:20:00,49.74,49.74,49.72,49.74,7000.0,27.1258,27.1258,27.1149,27.1258,7000.0
2010-03-18 13:25:00,49.73,49.73,49.72,49.73,2100.0,27.1204,27.1204,27.1149,27.1204,2100.0
2010-03-18 13:30:00,49.72,49.74,49.71,49.73,14600.0,27.1149,27.1258,27.1095,27.1204,14600.0
2010-03-18 13:35:00,49.73,49.73,49.7,49.7,5500.0,27.1204,27.1204,27.104,27.104,5500.0
2010-03-18 13:40:00,49.71,49.71,49.69,49.69,6000.0,27.1095,27.1095,27.0986,27.0986,6000.0
2010-03-18 13:45:00,49.69,49.7,49.66,49.66,7500.0,27.0986,27.104,27.0822,27.0822,7500.0
2010-03-18 13:50:00,49.65,49.65,49.55,49.56,29000.0,27.0768,27.0768,27.0222,27.0277,29000.0
2010-03-18 13:55:00,49.56,49.57,49.51,49.56,20900.0,27.0277,27.0331,27.0004,27.0277,20900.0
2010-03-18 14:00:00,49.57,49.62,49.56,49.58,24100.0,27.0331,27.0604,27.0277,27.0386,24100.0
2010-03-18 14:05:00,49.58,49.58,49.55,49.57,21200.0,27.0386,27.0386,27.0222,27.0331,21200.0
2010-03-18 14:10:00,49.57,49.58,49.56,49.57,10300.0,27.0331,27.0386,27.0277,27.0331,10300.0
2010-03-18 14:15:00,49.56,49.58,49.54,49.56,28100.0,27.0277,27.0386,27.0168,27.0277,28100.0
2010-03-18 14:20:00,49.56,49.58,49.56,49.56,7800.0,27.0277,27.0386,27.0277,27.0277,7800.0
2010-03-18 14:25:00,49.56,49.63,49.56,49.63,20100.0,27.0277,27.0659,27.0277,27.0659,20100.0
2010-03-18 14:30:00,49.63,49.77,49.62,49.73,24500.0,27.0659,27.1422,27.0604,27.1204,24500.0
2010-03-18 14:35:00,49.72,49.73,49.64,49.65,13900.0,27.1149,27.1204,27.0713,27.0768,13900.0
2010-03-18 14:40:00,49.65,49.68,49.61,49.67,28500.0,27.0768,27.0931,27.0549,27.0877,28500.0
2010-03-18 14:45:00,49.66,49.66,49.59,49.62,31400.0,27.0822,27.0822,27.044,27.0604,31400.0
2010-03-18 14:50:00,49.62,49.63,49.57,49.6,11500.0,27.0604,27.0659,27.0331,27.0495,11500.0
2010-03-18 14:55:00,49.6,49.63,49.57,49.62,18900.0,27.0495,27.0659,27.0331,27.0604,18900.0
2010-03-18 15:00:00,49.63,49.68,49.62,49.63,15300.0,27.0659,27.0931,27.0604,27.0659,15300.0
2010-03-18 15:05:00,49.63,49.7,49.63,49.66,33400.0,27.0659,27.104,27.0659,27.0822,33400.0
2010-03-18 15:10:00,49.65,49.66,49.6,49.61,39900.0,27.0768,27.0822,27.0495,27.0549,39900.0
2010-03-18 15:15:00,49.59,49.69,49.57,49.67,46800.0,27.044,27.0986,27.0331,27.0877,46800.0
2010-03-18 15:20:00,49.66,49.7,49.64,49.64,34000.0,27.0822,27.104,27.0713,27.0713,34000.0
2010-03-18 15:25:00,49.65,49.72,49.65,49.71,32200.0,27.0768,27.1149,27.0768,27.1095,32200.0
2010-03-18 15:30:00,49.7,49.77,49.67,49.76,29800.0,27.104,27.1422,27.0877,27.1368,29800.0
2010-03-18 15:35:00,49.77,49.77,49.72,49.72,17200.0,27.1422,27.1422,27.1149,27.1149,17200.0
2010-03-18 15:40:00,49.72,49.73,49.65,49.68,22200.0,27.1149,27.1204,27.0768,27.0931,22200.0
2010-03-18 15:45:00,49.68,49.72,49.67,49.69,33300.0,27.0931,27.1149,27.0877,27.0986,33300.0
2010-03-18 15:50:00,49.69,49.72,49.66,49.7,50000.0,27.0986,27.1149,27.0822,27.104,50000.0
2010-03-18 15:55:00,49.69,49.7,49.58,49.61,185600.0,27.0986,27.104,27.0386,27.0549,185600.0
2010-03-19 09:30:00,49.61,49.81,49.6,49.64,99900.0,27.0549,27.164,27.0495,27.0713,99900.0
2010-03-19 09:35:00,49.62,49.65,49.58,49.62,52500.0,27.0604,27.0768,27.0386,27.0604,52500.0
2010-03-19 09:40:00,49.64,49.64,49.38,49.39,56000.0,27.0713,27.0713,26.9295,26.935,56000.0
2010-03-19 09:45:00,49.36,49.53,49.27,49.51,104100.0,26.9186,27.0113,26.8695,27.0004,104100.0
2010-03-19 09:50:00,49.51,49.6,49.49,49.5,46000.0,27.0004,27.0495,26.9895,26.995,46000.0
2010-03-19 09:55:00,49.49,49.51,49.46,49.5,22900.0,26.9895,27.0004,26.9731,26.995,22900.0
2010-03-19 10:00:00,49.5,49.52,49.39,49.42,90400.0,26.995,27.0059,26.935,26.9513,90400.0
2010-03-19 10:05:00,49.41,49.46,49.35,49.38,37300.0,26.9459,26.9731,26.9132,26.9295,37300.0
2010-03-19 10:10:00,49.39,49.47,49.34,49.41,71600.0,26.935,26.9786,26.9077,26.9459,71600.0
2010-03-19 10:15:00,49.41,49.41,49.26,49.35,57700.0,26.9459,26.9459,26.8641,26.9132,57700.0
2010-03-19 10:20:00,49.35,49.35,49.22,49.22,97300.0,26.9132,26.9132,26.8423,26.8423,97300.0
2010-03-19 10:25:00,49.22,49.27,49.19,49.23,68900.0,26.8423,26.8695,26.8259,26.8477,68900.0
2010-03-19 10:30:00,49.23,49.23,49.02,49.11,87900.0,26.8477,26.8477,26.7332,26.7823,87900.0
2010-03-19 10:35:00,49.12,49.19,49.1,49.17,42200.0,26.7877,26.8259,26.7768,26.815,42200.0
2010-03-19 10:40:00,49.17,49.17,49.12,49.16,31500.0,26.815,26.815,26.7877,26.8095,31500.0
2010-03-19 10:45:00,49.16,49.2,49.12,49.19,41500.0,26.8095,26.8314,26.7877,26.8259,41500.0
2010-03-19 10:50:00,49.18,49.19,49.16,49.17,14100.0,26.8204,26.8259,26.8095,26.815,14100.0
2010-03-19 10:55:00,49.17,49.17,49.13,49.14,17100.0,26.815,26.815,26.7932,26.7986,17100.0
2010-03-19 11:00:00,49.13,49.15,49.1,49.11,18200.0,26.7932,26.8041,26.7768,26.7823,18200.0
2010-03-19 11:05:00,49.12,49.13,49.09,49.13,12200.0,26.7877,26.7932,26.7714,26.7932,12200.0
2010-03-19 11:10:00,49.13,49.14,49.02,49.11,32000.0,26.7932,26.7986,26.7332,26.7823,32000.0
2010-03-19 11:15:00,49.12,49.12,49.0,49.09,53200.0,26.7877,26.7877,26.7223,26.7714,53200.0
2010-03-19 11:20:00,49.09,49.12,49.09,49.09,26700.0,26.7714,26.7877,26.7714,26.7714,26700.0
2010-03-19 11:25:00,49.09,49.1,49.02,49.06,27200.0,26.7714,26.7768,26.7332,26.755,27200.0
2010-03-19 11:30:00,49.06,49.09,49.04,49.09,30200.0,26.755,26.7714,26.7441,26.7714,30200.0
2010-03-19 11:35:00,49.08,49.12,49.07,49.1,13200.0,26.7659,26.7877,26.7605,26.7768,13200.0
2010-03-19 11:40:00,49.12,49.2,49.12,49.18,22300.0,26.7877,26.8314,26.7877,26.8204,22300.0
2010-03-19 11:45:00,49.18,49.19,49.16,49.19,15500.0,26.8204,26.8259,26.8095,26.8259,15500.0
2010-03-19 11:50:00,49.2,49.24,49.19,49.22,19000.0,26.8314,26.8532,26.8259,26.8423,19000.0
2010-03-19 11:55:00,49.22,49.24,49.14,49.14,18600.0,26.8423,26.8532,26.7986,26.7986,18600.0
2010-03-19 12:00:00,49.15,49.15,49.11,49.15,19300.0,26.8041,26.8041,26.7823,26.8041,19300.0
2010-03-19 12:05:00,49.15,49.23,49.15,49.2,12000.0,26.8041,26.8477,26.8041,26.8314,12000.0
2010-03-19 12:10:00,49.2,49.22,49.19,49.22,9000.0,26.8314,26.8423,26.8259,26.8423,9000.0
2010-03-19 12:15:00,49.22,49.22,49.14,49.14,9900.0,26.8423,26.8423,26.7986,26.7986,9900.0
2010-03-19 12:20:00,49.14,49.2,49.14,49.19,15400.0,26.7986,26.8314,26.7986,26.8259,15400.0
2010-03-19 12:25:00,49.19,49.23,49.18,49.19,19000.0,26.8259,26.8477,26.8204,26.8259,19000.0
2010-03-19 12:30:00,49.2,49.21,49.17,49.17,16800.0,26.8314,26.8368,26.815,26.815,16800.0
2010-03-19 12:35:00,49.16,49.2,49.16,49.19,9000.0,26.8095,26.8314,26.8095,26.8259,9000.0
2010-03-19 12:40:00,49.19,49.23,49.19,49.23,2900.0,26.8259,26.8477,26.8259,26.8477,2900.0
2010-03-19 12:45:00,49.22,49.22,49.13,49.16,18200.0,26.8423,26.8423,26.7932,26.8095,18200.0
2010-03-19 12:50:00,49.16,49.19,49.14,49.16,17800.0,26.8095,26.8259,26.7986,26.8095,17800.0
2010-03-19 12:55:00,49.16,49.2,49.16,49.2,14500.0,26.8095,26.8314,26.8095,26.8314,14500.0
2010-03-19 13:00:00,49.22,49.26,49.21,49.24,8200.0,26.8423,26.8641,26.8368,26.8532,8200.0
2010-03-19 13:05:00,49.24,49.24,49.19,49.2,10500.0,26.8532,26.8532,26.8259,26.8314,10500.0
2010-03-19 13:10:00,49.2,49.2,49.17,49.19,11700.0,26.8314,26.8314,26.815,26.8259,11700.0
2010-03-19 13:15:00,49.19,49.24,49.19,49.22,5000.0,26.8259,26.8532,26.8259,26.8423,5000.0
2010-03-19 13:20:00,49.23,49.23,49.16,49.16,16300.0,26.8477,26.8477,26.8095,26.8095,16300.0
2010-03-19 13:25:00,49.16,49.2,49.15,49.2,7100.0,26.8095,26.8314,26.8041,26.8314,7100.0
2010-03-19 13:30:00,49.21,49.21,49.15,49.15,9200.0,26.8368,26.8368,26.8041,26.8041,9200.0
2010-03-19 13:35:00,49.16,49.16,49.1,49.1,11800.0,26.8095,26.8095,26.7768,26.7768,11800.0
2010-03-19 13:40:00,49.1,49.15,49.09,49.15,8200.0,26.7768,26.8041,26.7714,26.8041,8200.0
2010-03-19 13:45:00,49.16,49.16,49.12,49.15,18200.0,26.8095,26.8095,26.7877,26.8041,18200.0
2010-03-19 13:50:00,49.15,49.15,49.09,49.13,12200.0,26.8041,26.8041,26.7714,26.7932,12200.0
2010-03-19 13:55:00,49.13,49.17,49.13,49.13,13500.0,26.7932,26.815,26.7932,26.7932,13500.0
2010-03-19 14:00:00,49.15,49.15,49.1,49.13,11800.0,26.8041,26.8041,26.7768,26.7932,11800.0
2010-03-19 14:05:00,49.13,49.17,49.13,49.16,30800.0,26.7932,26.815,26.7932,26.8095,30800.0
2010-03-19 14:10:00,49.17,49.17,49.13,49.13,31200.0,26.815,26.815,26.7932,26.7932,31200.0
2010-03-19 14:15:00,49.13,49.16,49.12,49.14,10300.0,26.7932,26.8095,26.7877,26.7986,10300.0
2010-03-19 14:20:00,49.15,49.19,49.15,49.16,29900.0,26.8041,26.8259,26.8041,26.8095,29900.0
2010-03-19 14:25:00,49.17,49.18,49.13,49.16,16200.0,26.815,26.8204,26.7932,26.8095,16200.0
2010-03-19 14:30:00,49.16,49.16,49.12,49.15,47500.0,26.8095,26.8095,26.7877,26.8041,47500.0
2010-03-19 14:35:00,49.14,49.16,49.13,49.13,17400.0,26.7986,26.8095,26.7932,26.7932,17400.0
2010-03-19 14:40:00,49.13,49.18,49.1,49.16,31100.0,26.7932,26.8204,26.7768,26.8095,31100.0
2010-03-19 14:45:00,49.15,49.17,49.15,49.17,14600.0,26.8041,26.815,26.8041,26.815,14600.0
2010-03-19 14:50:00,49.17,49.17,49.12,49.13,7100.0,26.815,26.815,26.7877,26.7932,7100.0
2010-03-19 14:55:00,49.14,49.15,49.1,49.1,20800.0,26.7986,26.8041,26.7768,26.7768,20800.0
2010-03-19 15:00:00,49.1,49.18,49.1,49.16,21800.0,26.7768,26.8204,26.7768,26.8095,21800.0
2010-03-19 15:05:00,49.17,49.18,49.16,49.16,23500.0,26.815,26.8204,26.8095,26.8095,23500.0
2010-03-19 15:10:00,49.15,49.17,49.15,49.17,8400.0,26.8041,26.815,26.8041,26.815,8400.0
2010-03-19 15:15:00,49.16,49.17,49.14,49.17,34000.0,26.8095,26.815,26.7986,26.815,34000.0
2010-03-19 15:20:00,49.17,49.19,49.15,49.15,25600.0,26.815,26.8259,26.8041,26.8041,25600.0
2010-03-19 15:25:00,49.15,49.18,49.15,49.17,20900.0,26.8041,26.8204,26.8041,26.815,20900.0
2010-03-19 15:30:00,49.16,49.16,49.05,49.12,46900.0,26.8095,26.8095,26.7496,26.7877,46900.0
2010-03-19 15:35:00,49.12,49.2,49.1,49.13,71700.0,26.7877,26.8314,26.7768,26.7932,71700.0
2010-03-19 15:40:00,49.13,49.14,49.05,49.05,75300.0,26.7932,26.7986,26.7496,26.7496,75300.0
2010-03-19 15:45:00,49.06,49.21,49.06,49.16,88800.0,26.755,26.8368,26.755,26.8095,88800.0
2010-03-19 15:50:00,49.16,49.19,49.12,49.17,45300.0,26.8095,26.8259,26.7877,26.815,45300.0
2010-03-19 15:55:00,49.16,49.17,49.03,49.05,180400.0,26.8095,26.815,26.7386,26.7496,180400.0
2010-03-22 09:30:00,48.71,48.8,48.62,48.79,64600.0,26.5641,26.6132,26.515,26.6078,64600.0
2010-03-22 09:35:00,48.78,48.96,48.74,48.92,105900.0,26.6023,26.7005,26.5805,26.6787,105900.0
2010-03-22 09:40:00,48.92,49.13,48.9,49.03,124300.0,26.6787,26.7932,26.6677,26.7386,124300.0
2010-03-22 09:45:00,49.03,49.15,49.02,49.03,79100.0,26.7386,26.8041,26.7332,26.7386,79100.0
2010-03-22 09:50:00,49.04,49.07,49.01,49.06,35900.0,26.7441,26.7605,26.7277,26.755,35900.0
2010-03-22 09:55:00,49.06,49.1,48.94,48.95,51700.0,26.755,26.7768,26.6896,26.695,51700.0
2010-03-22 10:00:00,48.95,48.97,48.87,48.95,41700.0,26.695,26.7059,26.6514,26.695,41700.0
2010-03-22 10:05:00,48.93,49.04,48.88,49.04,49300.0,26.6841,26.7441,26.6568,26.7441,49300.0
2010-03-22 10:10:00,49.03,49.04,48.95,48.99,28100.0,26.7386,26.7441,26.695,26.7168,28100.0
2010-03-22 10:15:00,48.99,49.03,48.92,48.93,18600.0,26.7168,26.7386,26.6787,26.6841,18600.0
2010-03-22 10:20:00,48.94,49.03,48.94,48.99,52300.0,26.6896,26.7386,26.6896,26.7168,52300.0
2010-03-22 10:25:00,49.0,49.13,49.0,49.1,55600.0,26.7223,26.7932,26.7223,26.7768,55600.0
2010-03-22 10:30:00,49.11,49.24,49.11,49.15,55900.0,26.7823,26.8532,26.7823,26.8041,55900.0
2010-03-22 10:35:00,49.14,49.19,49.13,49.19,29300.0,26.7986,26.8259,26.7932,26.8259,29300.0
2010-03-22 10:40:00,49.19,49.24,49.16,49.17,37000.0,26.8259,26.8532,26.8095,26.815,37000.0
2010-03-22 10:45:00,49.17,49.26,49.17,49.18,20700.0,26.815,26.8641,26.815,26.8204,20700.0
2010-03-22 10:50:00,49.18,49.24,49.18,49.2,37700.0,26.8204,26.8532,26.8204,26.8314,37700.0
2010-03-22 10:55:00,49.21,49.22,49.18,49.19,28700.0,26.8368,26.8423,26.8204,26.8259,28700.0
2010-03-22 11:00:00,49.2,49.23,49.17,49.17,21500.0,26.8314,26.8477,26.815,26.815,21500.0
2010-03-22 11:05:00,49.18,49.2,49.15,49.17,40000.0,26.8204,26.8314,26.8041,26.815,40000.0
2010-03-22 11:10:00,49.17,49.18,49.11,49.11,15900.0,26.815,26.8204,26.7823,26.7823,15900.0
2010-03-22 11:15:00,49.12,49.14,49.11,49.12,14800.0,26.7877,26.7986,26.7823,26.7877,14800.0
2010-03-22 11:20:00,49.09,49.13,49.09,49.11,16100.0,26.7714,26.7932,26.7714,26.7823,16100.0
2010-03-22 11:25:00,49.11,49.15,49.1,49.13,19300.0,26.7823,26.8041,26.7768,26.7932,19300.0
2010-03-22 11:30:00,49.14,49.16,49.1,49.1,31400.0,26.7986,26.8095,26.7768,26.7768,31400.0
2010-03-22 11:35:00,49.1,49.16,49.1,49.14,21400.0,26.7768,26.8095,26.7768,26.7986,21400.0
2010-03-22 11:40:00,49.15,49.16,49.12,49.14,37200.0,26.8041,26.8095,26.7877,26.7986,37200.0
2010-03-22 11:45:00,49.14,49.21,49.14,49.17,37400.0,26.7986,26.8368,26.7986,26.815,37400.0
2010-03-22 11:50:00,49.18,49.33,49.18,49.33,37300.0,26.8204,26.9022,26.8204,26.9022,37300.0
2010-03-22 11:55:00,49.34,49.36,49.29,49.36,43300.0,26.9077,26.9186,26.8804,26.9186,43300.0
2010-03-22 12:00:00,49.36,49.37,49.24,49.25,60400.0,26.9186,26.9241,26.8532,26.8586,60400.0
2010-03-22 12:05:00,49.25,49.29,49.25,49.28,26700.0,26.8586,26.8804,26.8586,26.875,26700.0
2010-03-22 12:10:00,49.28,49.32,49.27,49.28,14500.0,26.875,26.8968,26.8695,26.875,14500.0
2010-03-22 12:15:00,49.28,49.28,49.24,49.28,30100.0,26.875,26.875,26.8532,26.875,30100.0
2010-03-22 12:20:00,49.28,49.34,49.28,49.32,21100.0,26.875,26.9077,26.875,26.8968,21100.0
2010-03-22 12:25:00,49.32,49.36,49.32,49.35,21400.0,26.8968,26.9186,26.8968,26.9132,21400.0
2010-03-22 12:30:00,49.35,49.42,49.35,49.39,47700.0,26.9132,26.9513,26.9132,26.935,47700.0
2010-03-22 12:35:00,49.39,49.39,49.37,49.38,20000.0,26.935,26.935,26.9241,26.9295,20000.0
2010-03-22 12:40:00,49.39,49.41,49.32,49.35,31300.0,26.935,26.9459,26.8968,26.9132,31300.0
2010-03-22 12:45:00,49.35,49.38,49.34,49.38,6700.0,26.9132,26.9295,26.9077,26.9295,6700.0
2010-03-22 12:50:00,49.37,49.43,49.36,49.43,21000.0,26.9241,26.9568,26.9186,26.9568,21000.0
2010-03-22 12:55:00,49.42,49.47,49.41,49.46,30900.0,26.9513,26.9786,26.9459,26.9731,30900.0
2010-03-22 13:00:00,49.45,49.54,49.45,49.54,18000.0,26.9677,27.0168,26.9677,27.0168,18000.0
2010-03-22 13:05:00,49.53,49.58,49.53,49.58,21600.0,27.0113,27.0386,27.0113,27.0386,21600.0
2010-03-22 13:10:00,49.58,49.65,49.56,49.63,34600.0,27.0386,27.0768,27.0277,27.0659,34600.0
2010-03-22 13:15:00,49.63,49.63,49.59,49.6,21900.0,27.0659,27.0659,27.044,27.0495,21900.0
2010-03-22 13:20:00,49.61,49.63,49.57,49.57,16500.0,27.0549,27.0659,27.0331,27.0331,16500.0
2010-03-22 13:25:00,49.57,49.57,49.52,49.52,6800.0,27.0331,27.0331,27.0059,27.0059,6800.0
2010-03-22 13:30:00,49.53,49.54,49.52,49.52,17600.0,27.0113,27.0168,27.0059,27.0059,17600.0
2010-03-22 13:35:00,49.52,49.53,49.5,49.5,5400.0,27.0059,27.0113,26.995,26.995,5400.0
2010-03-22 13:40:00,49.5,49.51,49.47,49.48,22200.0,26.995,27.0004,26.9786,26.9841,22200.0
2010-03-22 13:45:00,49.48,49.5,49.48,49.48,12100.0,26.9841,26.995,26.9841,26.9841,12100.0
2010-03-22 13:50:00,49.49,49.52,49.49,49.52,16300.0,26.9895,27.0059,26.9895,27.0059,16300.0
2010-03-22 13:55:00,49.52,49.52,49.49,49.49,17500.0,27.0059,27.0059,26.9895,26.9895,17500.0
2010-03-22 14:00:00,49.49,49.5,49.44,49.49,20500.0,26.9895,26.995,26.9622,26.9895,20500.0
2010-03-22 14:05:00,49.5,49.51,49.43,49.45,29100.0,26.995,27.0004,26.9568,26.9677,29100.0
2010-03-22 14:10:00,49.44,49.45,49.36,49.42,36600.0,26.9622,26.9677,26.9186,26.9513,36600.0
2010-03-22 14:15:00,49.41,49.49,49.41,49.47,24400.0,26.9459,26.9895,26.9459,26.9786,24400.0
2010-03-22 14:20:00,49.48,49.51,49.46,49.49,29100.0,26.9841,27.0004,26.9731,26.9895,29100.0
2010-03-22 14:25:00,49.48,49.52,49.48,49.51,35700.0,26.9841,27.0059,26.9841,27.0004,35700.0
2010-03-22 14:30:00,49.52,49.55,49.52,49.54,28700.0,27.0059,27.0222,27.0059,27.0168,28700.0
2010-03-22 14:35:00,49.54,49.58,49.52,49.57,24800.0,27.0168,27.0386,27.0059,27.0331,24800.0
2010-03-22 14:40:00,49.56,49.58,49.55,49.56,25000.0,27.0277,27.0386,27.0222,27.0277,25000.0
2010-03-22 14:45:00,49.55,49.58,49.54,49.56,30500.0,27.0222,27.0386,27.0168,27.0277,30500.0
2010-03-22 14:50:00,49.57,49.57,49.54,49.54,36500.0,27.0331,27.0331,27.0168,27.0168,36500.0
2010-03-22 14:55:00,49.54,49.55,49.48,49.48,23200.0,27.0168,27.0222,26.9841,26.9841,23200.0
2010-03-22 15:00:00,49.49,49.54,49.49,49.54,55000.0,26.9895,27.0168,26.9895,27.0168,55000.0
2010-03-22 15:05:00,49.53,49.53,49.51,49.52,37300.0,27.0113,27.0113,27.0004,27.0059,37300.0
2010-03-22 15:10:00,49.53,49.61,49.53,49.56,83000.0,27.0113,27.0549,27.0113,27.0277,83000.0
2010-03-22 15:15:00,49.57,49.66,49.57,49.65,46400.0,27.0331,27.0822,27.0331,27.0768,46400.0
2010-03-22 15:20:00,49.66,49.78,49.66,49.75,77400.0,27.0822,27.1477,27.0822,27.1313,77400.0
2010-03-22 15:25:00,49.75,49.81,49.74,49.74,46400.0,27.1313,27.164,27.1258,27.1258,46400.0
2010-03-22 15:30:00,49.74,49.76,49.69,49.69,34500.0,27.1258,27.1368,27.0986,27.0986,34500.0
2010-03-22 15:35:00,49.68,49.69,49.6,49.61,25400.0,27.0931,27.0986,27.0495,27.0549,25400.0
2010-03-22 15:40:00,49.64,49.77,49.64,49.77,73300.0,27.0713,27.1422,27.0713,27.1422,73300.0
2010-03-22 15:45:00,49.77,49.78,49.72,49.77,94700.0,27.1422,27.1477,27.1149,27.1422,94700.0
2010-03-22 15:50:00,49.76,49.77,49.64,49.64,68300.0,27.1368,27.1422,27.0713,27.0713,68300.0
2010-03-22 15:55:00,49.63,49.67,49.62,49.64,86400.0,27.0659,27.0877,27.0604,27.0713,86400.0
2010-03-23 09:30:00,49.66,49.74,49.34,49.38,133500.0,27.0822,27.1258,26.9077,26.9295,133500.0
2010-03-23 09:35:00,49.35,49.51,49.31,49.48,61000.0,26.9132,27.0004,26.8913,26.9841,61000.0
2010-03-23 09:40:00,49.47,49.51,49.38,49.4,70800.0,26.9786,27.0004,26.9295,26.9404,70800.0
2010-03-23 09:45:00,49.39,49.51,49.33,49.48,62500.0,26.935,27.0004,26.9022,26.9841,62500.0
2010-03-23 09:50:00,49.48,49.49,49.4,49.44,49700.0,26.9841,26.9895,26.9404,26.9622,49700.0
2010-03-23 09:55:00,49.43,49.49,49.4,49.48,37700.0,26.9568,26.9895,26.9404,26.9841,37700.0
2010-03-23 10:00:00,49.47,49.52,49.36,49.38,61600.0,26.9786,27.0059,26.9186,26.9295,61600.0
2010-03-23 10:05:00,49.37,49.5,49.35,49.49,61800.0,26.9241,26.995,26.9132,26.9895,61800.0
2010-03-23 10:10:00,49.47,49.61,49.46,49.5,35000.0,26.9786,27.0549,26.9731,26.995,35000.0
2010-03-23 10:15:00,49.51,49.66,49.5,49.59,42800.0,27.0004,27.0822,26.995,27.044,42800.0
2010-03-23 10:20:00,49.55,49.59,49.53,49.54,30400.0,27.0222,27.044,27.0113,27.0168,30400.0
2010-03-23 10:25:00,49.54,49.55,49.49,49.52,39400.0,27.0168,27.0222,26.9895,27.0059,39400.0
2010-03-23 10:30:00,49.51,49.53,49.47,49.49,24800.0,27.0004,27.0113,26.9786,26.9895,24800.0
2010-03-23 10:35:00,49.47,49.48,49.39,49.44,24100.0,26.9786,26.9841,26.935,26.9622,24100.0
2010-03-23 10:40:00,49.44,49.44,49.36,49.4,39700.0,26.9622,26.9622,26.9186,26.9404,39700.0
2010-03-23 10:45:00,49.4,49.41,49.37,49.4,30100.0,26.9404,26.9459,26.9241,26.9404,30100.0
2010-03-23 10:50:00,49.4,49.46,49.4,49.42,19900.0,26.9404,26.9731,26.9404,26.9513,19900.0
2010-03-23 10:55:00,49.42,49.47,49.41,49.45,29100.0,26.9513,26.9786,26.9459,26.9677,29100.0
2010-03-23 11:00:00,49.44,49.44,49.31,49.32,46200.0,26.9622,26.9622,26.8913,26.8968,46200.0
2010-03-23 11:05:00,49.32,49.36,49.28,49.34,30100.0,26.8968,26.9186,26.875,26.9077,30100.0
2010-03-23 11:10:00,49.34,49.34,49.29,49.32,32000.0,26.9077,26.9077,26.8804,26.8968,32000.0
2010-03-23 11:15:00,49.33,49.33,49.25,49.25,42700.0,26.9022,26.9022,26.8586,26.8586,42700.0
2010-03-23 11:20:00,49.26,49.28,49.17,49.18,47700.0,26.8641,26.875,26.815,26.8204,47700.0
2010-03-23 11:25:00,49.19,49.3,49.19,49.28,50800.0,26.8259,26.8859,26.8259,26.875,50800.0
2010-03-23 11:30:00,49.28,49.29,49.2,49.2,28800.0,26.875,26.8804,26.8314,26.8314,28800.0
2010-03-23 11:35:00,49.2,49.21,49.12,49.12,35300.0,26.8314,26.8368,26.7877,26.7877,35300.0
2010-03-23 11:40:00,49.13,49.13,49.07,49.09,21300.0,26.7932,26.7932,26.7605,26.7714,21300.0
2010-03-23 11:45:00,49.08,49.22,49.08,49.13,71900.0,26.7659,26.8423,26.7659,26.7932,71900.0
2010-03-23 11:50:00,49.13,49.14,49.1,49.13,38300.0,26.7932,26.7986,26.7768,26.7932,38300.0
2010-03-23 11:55:00,49.12,49.13,49.09,49.1,15700.0,26.7877,26.7932,26.7714,26.7768,15700.0
2010-03-23 12:00:00,49.11,49.14,49.09,49.12,40100.0,26.7823,26.7986,26.7714,26.7877,40100.0
2010-03-23 12:05:00,49.11,49.16,49.09,49.11,40900.0,26.7823,26.8095,26.7714,26.7823,40900.0
2010-03-23 12:10:00,49.1,49.2,49.1,49.18,27900.0,26.7768,26.8314,26.7768,26.8204,27900.0
2010-03-23 12:15:00,49.17,49.2,49.13,49.16,42400.0,26.815,26.8314,26.7932,26.8095,42400.0
2010-03-23 12:20:00,49.16,49.16,49.11,49.12,20400.0,26.8095,26.8095,26.7823,26.7877,20400.0
2010-03-23 12:25:00,49.12,49.15,49.1,49.12,27900.0,26.7877,26.8041,26.7768,26.7877,27900.0
2010-03-23 12:30:00,49.12,49.13,49.11,49.12,25300.0,26.7877,26.7932,26.7823,26.7877,25300.0
2010-03-23 12:35:00,49.12,49.14,49.08,49.14,19100.0,26.7877,26.7986,26.7659,26.7986,19100.0
2010-03-23 12:40:00,49.14,49.15,49.11,49.15,14800.0,26.7986,26.8041,26.7823,26.8041,14800.0
2010-03-23 12:45:00,49.13,49.15,49.08,49.09,13200.0,26.7932,26.8041,26.7659,26.7714,13200.0
2010-03-23 12:50:00,49.08,49.11,49.08,49.09,8200.0,26.7659,26.7823,26.7659,26.7714,8200.0
2010-03-23 12:55:00,49.09,49.1,49.08,49.09,8300.0,26.7714,26.7768,26.7659,26.7714,8300.0
2010-03-23 13:00:00,49.09,49.14,49.09,49.12,13900.0,26.7714,26.7986,26.7714,26.7877,13900.0
2010-03-23 13:05:00,49.12,49.15,49.1,49.1,25400.0,26.7877,26.8041,26.7768,26.7768,25400.0
2010-03-23 13:10:00,49.1,49.12,49.09,49.12,15200.0,26.7768,26.7877,26.7714,26.7877,15200.0
2010-03-23 13:15:00,49.12,49.17,49.11,49.14,17700.0,26.7877,26.815,26.7823,26.7986,17700.0
2010-03-23 13:20:00,49.16,49.21,49.15,49.18,13500.0,26.8095,26.8368,26.8041,26.8204,13500.0
2010-03-23 13:25:00,49.18,49.2,49.17,49.19,31100.0,26.8204,26.8314,26.815,26.8259,31100.0
2010-03-23 13:30:00,49.19,49.19,49.16,49.18,20800.0,26.8259,26.8259,26.8095,26.8204,20800.0
2010-03-23 13:35:00,49.18,49.21,49.18,49.2,10500.0,26.8204,26.8368,26.8204,26.8314,10500.0
2010-03-23 13:40:00,49.2,49.2,49.16,49.18,23600.0,26.8314,26.8314,26.8095,26.8204,23600.0
2010-03-23 13:45:00,49.18,49.19,49.14,49.17,14400.0,26.8204,26.8259,26.7986,26.815,14400.0
2010-03-23 13:50:00,49.16,49.18,49.15,49.17,12600.0,26.8095,26.8204,26.8041,26.815,12600.0
2010-03-23 13:55:00,49.18,49.18,49.15,49.15,13300.0,26.8204,26.8204,26.8041,26.8041,13300.0
2010-03-23 14:00:00,49.15,49.17,49.15,49.16,12300.0,26.8041,26.815,26.8041,26.8095,12300.0
2010-03-23 14:05:00,49.16,49.23,49.15,49.21,33400.0,26.8095,26.8477,26.8041,26.8368,33400.0
2010-03-23 14:10:00,49.22,49.23,49.21,49.23,17200.0,26.8423,26.8477,26.8368,26.8477,17200.0
2010-03-23 14:15:00,49.23,49.24,49.21,49.23,14500.0,26.8477,26.8532,26.8368,26.8477,14500.0
2010-03-23 14:20:00,49.23,49.3,49.22,49.28,23100.0,26.8477,26.8859,26.8423,26.875,23100.0
2010-03-23 14:25:00,49.29,49.35,49.29,49.35,16900.0,26.8804,26.9132,26.8804,26.9132,16900.0
2010-03-23 14:30:00,49.35,49.35,49.31,49.31,31200.0,26.9132,26.9132,26.8913,26.8913,31200.0
2010-03-23 14:35:00,49.31,49.36,49.3,49.32,36400.0,26.8913,26.9186,26.8859,26.8968,36400.0
2010-03-23 14:40:00,49.31,49.37,49.31,49.37,22600.0,26.8913,26.9241,26.8913,26.9241,22600.0
2010-03-23 14:45:00,49.36,49.37,49.32,49.33,21700.0,26.9186,26.9241,26.8968,26.9022,21700.0
2010-03-23 14:50:00,49.33,49.35,49.32,49.33,19100.0,26.9022,26.9132,26.8968,26.9022,19100.0
2010-03-23 14:55:00,49.33,49.34,49.31,49.34,27100.0,26.9022,26.9077,26.8913,26.9077,27100.0
2010-03-23 15:00:00,49.33,49.33,49.3,49.31,20400.0,26.9022,26.9022,26.8859,26.8913,20400.0
2010-03-23 15:05:00,49.31,49.47,49.31,49.47,68900.0,26.8913,26.9786,26.8913,26.9786,68900.0
2010-03-23 15:10:00,49.46,49.51,49.44,49.5,54700.0,26.9731,27.0004,26.9622,26.995,54700.0
2010-03-23 15:15:00,49.5,49.55,49.49,49.54,53600.0,26.995,27.0222,26.9895,27.0168,53600.0
2010-03-23 15:20:00,49.53,49.62,49.52,49.61,41500.0,27.0113,27.0604,27.0059,27.0549,41500.0
2010-03-23 15:25:00,49.61,49.64,49.59,49.62,34000.0,27.0549,27.0713,27.044,27.0604,34000.0
2010-03-23 15:30:00,49.62,49.63,49.55,49.59,35600.0,27.0604,27.0659,27.0222,27.044,35600.0
2010-03-23 15:35:00,49.58,49.64,49.57,49.6,52100.0,27.0386,27.0713,27.0331,27.0495,52100.0
2010-03-23 15:40:00,49.59,49.62,49.58,49.6,48500.0,27.044,27.0604,27.0386,27.0495,48500.0
2010-03-23 15:45:00,49.59,49.62,49.54,49.61,33200.0,27.044,27.0604,27.0168,27.0549,33200.0
2010-03-23 15:50:00,49.6,49.6,49.54,49.58,61800.0,27.0495,27.0495,27.0168,27.0386,61800.0
2010-03-23 15:55:00,49.57,49.59,49.52,49.52,102600.0,27.0331,27.044,27.0059,27.0059,102600.0
2010-03-24 09:30:00,49.37,49.51,49.31,49.51,71800.0,26.9241,27.0004,26.8913,27.0004,71800.0
2010-03-24 09:35:00,49.52,49.59,49.37,49.54,67800.0,27.0059,27.044,26.9241,27.0168,67800.0
2010-03-24 09:40:00,49.53,49.61,49.51,49.61,27200.0,27.0113,27.0549,27.0004,27.0549,27200.0
2010-03-24 09:45:00,49.61,49.7,49.6,49.7,44800.0,27.0549,27.104,27.0495,27.104,44800.0
2010-03-24 09:50:00,49.71,49.72,49.59,49.65,72700.0,27.1095,27.1149,27.044,27.0768,72700.0
2010-03-24 09:55:00,49.64,49.69,49.56,49.68,41200.0,27.0713,27.0986,27.0277,27.0931,41200.0
2010-03-24 10:00:00,49.66,49.66,49.42,49.57,65600.0,27.0822,27.0822,26.9513,27.0331,65600.0
2010-03-24 10:05:00,49.56,49.62,49.48,49.62,34400.0,27.0277,27.0604,26.9841,27.0604,34400.0
2010-03-24 10:10:00,49.64,49.71,49.61,49.62,62100.0,27.0713,27.1095,27.0549,27.0604,62100.0
2010-03-24 10:15:00,49.62,49.74,49.61,49.71,41700.0,27.0604,27.1258,27.0549,27.1095,41700.0
2010-03-24 10:20:00,49.71,49.8,49.67,49.69,70300.0,27.1095,27.1586,27.0877,27.0986,70300.0
2010-03-24 10:25:00,49.69,49.71,49.56,49.59,77300.0,27.0986,27.1095,27.0277,27.044,77300.0
2010-03-24 10:30:00,49.59,49.72,49.56,49.71,46400.0,27.044,27.1149,27.0277,27.1095,46400.0
2010-03-24 10:35:00,49.71,49.74,49.67,49.7,42000.0,27.1095,27.1258,27.0877,27.104,42000.0
2010-03-24 10:40:00,49.71,49.74,49.65,49.73,48600.0,27.1095,27.1258,27.0768,27.1204,48600.0
2010-03-24 10:45:00,49.7,49.74,49.68,49.74,28200.0,27.104,27.1258,27.0931,27.1258,28200.0
2010-03-24 10:50:00,49.73,49.75,49.71,49.73,28200.0,27.1204,27.1313,27.1095,27.1204,28200.0
2010-03-24 10:55:00,49.74,49.74,49.67,49.67,39000.0,27.1258,27.1258,27.0877,27.0877,39000.0
2010-03-24 11:00:00,49.68,49.72,49.65,49.68,44100.0,27.0931,27.1149,27.0768,27.0931,44100.0
2010-03-24 11:05:00,49.67,49.67,49.57,49.59,29600.0,27.0877,27.0877,27.0331,27.044,29600.0
2010-03-24 11:10:00,49.6,49.63,49.56,49.57,39100.0,27.0495,27.0659,27.0277,27.0331,39100.0
2010-03-24 11:15:00,49.57,49.63,49.51,49.63,74200.0,27.0331,27.0659,27.0004,27.0659,74200.0
2010-03-24 11:20:00,49.62,49.7,49.58,49.7,53800.0,27.0604,27.104,27.0386,27.104,53800.0
2010-03-24 11:25:00,49.7,49.76,49.69,49.75,43600.0,27.104,27.1368,27.0986,27.1313,43600.0
2010-03-24 11:30:00,49.77,49.81,49.69,49.7,38600.0,27.1422,27.164,27.0986,27.104,38600.0
2010-03-24 11:35:00,49.7,49.74,49.65,49.71,33400.0,27.104,27.1258,27.0768,27.1095,33400.0
2010-03-24 11:40:00,49.72,49.76,49.71,49.75,15400.0,27.1149,27.1368,27.1095,27.1313,15400.0
2010-03-24 11:45:00,49.76,49.77,49.66,49.66,30000.0,27.1368,27.1422,27.0822,27.0822,30000.0
2010-03-24 11:50:00,49.67,49.71,49.62,49.68,23900.0,27.0877,27.1095,27.0604,27.0931,23900.0
2010-03-24 11:55:00,49.67,49.78,49.66,49.78,19200.0,27.0877,27.1477,27.0822,27.1477,19200.0
2010-03-24 12:00:00,49.78,49.82,49.78,49.8,20400.0,27.1477,27.1695,27.1477,27.1586,20400.0
2010-03-24 12:05:00,49.81,49.9,49.81,49.86,37500.0,27.164,27.2131,27.164,27.1913,37500.0
2010-03-24 12:10:00,49.85,49.92,49.84,49.89,46500.0,27.1858,27.224,27.1804,27.2076,46500.0
2010-03-24 12:15:00,49.89,49.9,49.87,49.89,20900.0,27.2076,27.2131,27.1967,27.2076,20900.0
2010-03-24 12:20:00,49.88,49.94,49.88,49.94,12400.0,27.2022,27.2349,27.2022,27.2349,12400.0
2010-03-24 12:25:00,49.94,49.97,49.92,49.96,31200.0,27.2349,27.2513,27.224,27.2458,31200.0
2010-03-24 12:30:00,49.96,50.06,49.96,50.02,34100.0,27.2458,27.3004,27.2458,27.2785,34100.0
2010-03-24 12:35:00,50.03,50.08,50.03,50.06,22600.0,27.284,27.3113,27.284,27.3004,22600.0
2010-03-24 12:40:00,50.05,50.12,50.04,50.12,26000.0,27.2949,27.3331,27.2894,27.3331,26000.0
2010-03-24 12:45:00,50.13,50.14,50.12,50.13,15900.0,27.3385,27.344,27.3331,27.3385,15900.0
2010-03-24 12:50:00,50.14,50.15,50.08,50.09,17100.0,27.344,27.3494,27.3113,27.3167,17100.0
2010-03-24 12:55:00,50.09,50.11,50.04,50.06,18900.0,27.3167,27.3276,27.2894,27.3004,18900.0
2010-03-24 13:00:00,50.05,50.06,49.84,49.85,59400.0,27.2949,27.3004,27.1804,27.1858,59400.0
2010-03-24 13:05:00,49.84,49.96,49.83,49.95,57000.0,27.1804,27.2458,27.1749,27.2404,57000.0
2010-03-24 13:10:00,49.96,49.99,49.9,49.91,26800.0,27.2458,27.2622,27.2131,27.2186,26800.0
2010-03-24 13:15:00,49.92,49.93,49.79,49.83,32800.0,27.224,27.2295,27.1531,27.1749,32800.0
2010-03-24 13:20:00,49.82,49.9,49.81,49.89,27300.0,27.1695,27.2131,27.164,27.2076,27300.0
2010-03-24 13:25:00,49.9,49.9,49.85,49.87,29800.0,27.2131,27.2131,27.1858,27.1967,29800.0
2010-03-24 13:30:00,49.87,49.91,49.87,49.89,20400.0,27.1967,27.2186,27.1967,27.2076,20400.0
2010-03-24 13:35:00,49.89,49.93,49.85,49.86,28600.0,27.2076,27.2295,27.1858,27.1913,28600.0
2010-03-24 13:40:00,49.86,49.89,49.79,49.79,41900.0,27.1913,27.2076,27.1531,27.1531,41900.0
2010-03-24 13:45:00,49.78,49.79,49.65,49.67,40300.0,27.1477,27.1531,27.0768,27.0877,40300.0
2010-03-24 13:50:00,49.67,49.73,49.62,49.71,71200.0,27.0877,27.1204,27.0604,27.1095,71200.0
2010-03-24 13:55:00,49.72,49.77,49.68,49.77,33900.0,27.1149,27.1422,27.0931,27.1422,33900.0
2010-03-24 14:00:00,49.76,49.81,49.74,49.78,35300.0,27.1368,27.164,27.1258,27.1477,35300.0
2010-03-24 14:05:00,49.78,49.83,49.75,49.79,29400.0,27.1477,27.1749,27.1313,27.1531,29400.0
2010-03-24 14:10:00,49.8,49.89,49.79,49.88,26000.0,27.1586,27.2076,27.1531,27.2022,26000.0
2010-03-24 14:15:00,49.89,49.89,49.83,49.84,29800.0,27.2076,27.2076,27.1749,27.1804,29800.0
2010-03-24 14:20:00,49.83,49.93,49.83,49.93,30500.0,27.1749,27.2295,27.1749,27.2295,30500.0
2010-03-24 14:25:00,49.91,49.93,49.88,49.89,25900.0,27.2186,27.2295,27.2022,27.2076,25900.0
2010-03-24 14:30:00,49.9,49.93,49.82,49.82,28000.0,27.2131,27.2295,27.1695,27.1695,28000.0
2010-03-24 14:35:00,49.82,49.87,49.82,49.83,23100.0,27.1695,27.1967,27.1695,27.1749,23100.0
2010-03-24 14:40:00,49.84,49.87,49.83,49.87,10600.0,27.1804,27.1967,27.1749,27.1967,10600.0
2010-03-24 14:45:00,49.86,49.92,49.86,49.86,33300.0,27.1913,27.224,27.1913,27.1913,33300.0
2010-03-24 14:50:00,49.87,49.89,49.85,49.86,27300.0,27.1967,27.2076,27.1858,27.1913,27300.0
2010-03-24 14:55:00,49.88,49.88,49.81,49.83,58500.0,27.2022,27.2022,27.164,27.1749,58500.0
2010-03-24 15:00:00,49.82,49.89,49.8,49.86,60500.0,27.1695,27.2076,27.1586,27.1913,60500.0
2010-03-24 15:05:00,49.86,49.9,49.82,49.85,39200.0,27.1913,27.2131,27.1695,27.1858,39200.0
2010-03-24 15:10:00,49.84,49.85,49.75,49.81,57200.0,27.1804,27.1858,27.1313,27.164,57200.0
2010-03-24 15:15:00,49.81,49.88,49.79,49.87,51700.0,27.164,27.2022,27.1531,27.1967,51700.0
2010-03-24 15:20:00,49.87,49.96,49.85,49.92,59200.0,27.1967,27.2458,27.1858,27.224,59200.0
2010-03-24 15:25:00,49.9,49.96,49.89,49.92,38800.0,27.2131,27.2458,27.2076,27.224,38800.0
2010-03-24 15:30:00,49.93,49.99,49.91,49.99,49300.0,27.2295,27.2622,27.2186,27.2622,49300.0
2010-03-24 15:35:00,49.98,50.0,49.88,49.89,58900.0,27.2567,27.2676,27.2022,27.2076,58900.0
2010-03-24 15:40:00,49.88,49.94,49.87,49.93,51900.0,27.2022,27.2349,27.1967,27.2295,51900.0
2010-03-24 15:45:00,49.91,49.91,49.78,49.82,68900.0,27.2186,27.2186,27.1477,27.1695,68900.0
2010-03-24 15:50:00,49.82,49.83,49.79,49.82,54200.0,27.1695,27.1749,27.1531,27.1695,54200.0
2010-03-24 15:55:00,49.82,49.84,49.8,49.8,94700.0,27.1695,27.1804,27.1586,27.1586,94700.0
2010-03-25 09:30:00,49.8,49.93,49.77,49.83,74900.0,27.3619,27.4333,27.3454,27.3784,74900.0
2010-03-25 09:35:00,49.83,49.95,49.83,49.91,26000.0,27.3784,27.4443,27.3784,27.4223,26000.0
2010-03-25 09:40:00,49.92,49.92,49.85,49.86,33300.0,27.4278,27.4278,27.3894,27.3949,33300.0
2010-03-25 09:45:00,49.86,49.91,49.79,49.79,31100.0,27.3949,27.4223,27.3564,27.3564,31100.0
2010-03-25 09:50:00,49.78,49.9,49.75,49.84,48500.0,27.3509,27.4169,27.3344,27.3839,48500.0
2010-03-25 09:55:00,49.86,49.98,49.85,49.97,72400.0,27.3949,27.4608,27.3894,27.4553,72400.0
2010-03-25 10:00:00,49.97,50.0,49.86,49.86,60100.0,27.4553,27.4718,27.3949,27.3949,60100.0
2010-03-25 10:05:00,49.85,49.9,49.77,49.87,110100.0,27.3894,27.4169,27.3454,27.4004,110100.0
2010-03-25 10:10:00,49.87,49.92,49.87,49.91,40800.0,27.4004,27.4278,27.4004,27.4223,40800.0
2010-03-25 10:15:00,49.9,49.93,49.87,49.9,40400.0,27.4169,27.4333,27.4004,27.4169,40400.0
2010-03-25 10:20:00,49.9,49.94,49.9,49.94,24000.0,27.4169,27.4388,27.4169,27.4388,24000.0
2010-03-25 10:25:00,49.93,49.94,49.85,49.9,54700.0,27.4333,27.4388,27.3894,27.4169,54700.0
2010-03-25 10:30:00,49.91,49.98,49.91,49.94,40200.0,27.4223,27.4608,27.4223,27.4388,40200.0
2010-03-25 10:35:00,49.95,50.01,49.94,50.0,32500.0,27.4443,27.4773,27.4388,27.4718,32500.0
2010-03-25 10:40:00,50.0,50.04,49.99,50.0,45800.0,27.4718,27.4938,27.4663,27.4718,45800.0
2010-03-25 10:45:00,50.01,50.03,49.99,50.0,28800.0,27.4773,27.4883,27.4663,27.4718,28800.0
2010-03-25 10:50:00,50.0,50.02,49.92,49.94,33100.0,27.4718,27.4828,27.4278,27.4388,33100.0
2010-03-25 10:55:00,49.94,49.98,49.94,49.98,16600.0,27.4388,27.4608,27.4388,27.4608,16600.0
2010-03-25 11:00:00,49.98,50.02,49.97,49.97,128900.0,27.4608,27.4828,27.4553,27.4553,128900.0
2010-03-25 11:05:00,49.96,50.06,49.95,50.05,36700.0,27.4498,27.5048,27.4443,27.4993,36700.0
2010-03-25 11:10:00,50.06,50.19,50.05,50.18,22700.0,27.5048,27.5762,27.4993,27.5707,22700.0
2010-03-25 11:15:00,50.18,50.19,50.13,50.16,29100.0,27.5707,27.5762,27.5432,27.5597,29100.0
2010-03-25 11:20:00,50.17,50.25,50.15,50.2,24100.0,27.5652,27.6092,27.5542,27.5817,24100.0
2010-03-25 11:25:00,50.22,50.31,50.19,50.3,25800.0,27.5927,27.6421,27.5762,27.6366,25800.0
2010-03-25 11:30:00,50.31,50.4,50.31,50.39,36300.0,27.6421,27.6916,27.6421,27.6861,36300.0
2010-03-25 11:35:00,50.39,50.45,50.38,50.42,19300.0,27.6861,27.719,27.6806,27.7026,19300.0
2010-03-25 11:40:00,50.41,50.47,50.4,50.45,28600.0,27.6971,27.73,27.6916,27.719,28600.0
2010-03-25 11:45:00,50.45,50.5,50.45,50.49,21300.0,27.719,27.7465,27.719,27.741,21300.0
2010-03-25 11:50:00,50.49,50.49,50.38,50.38,41000.0,27.741,27.741,27.6806,27.6806,41000.0
2010-03-25 11:55:00,50.38,50.38,50.35,50.37,36800.0,27.6806,27.6806,27.6641,27.6751,36800.0
2010-03-25 12:00:00,50.36,50.36,50.27,50.28,18200.0,27.6696,27.6696,27.6201,27.6256,18200.0
2010-03-25 12:05:00,50.29,50.37,50.27,50.33,52000.0,27.6311,27.6751,27.6201,27.6531,52000.0
2010-03-25 12:10:00,50.32,50.34,50.27,50.28,47300.0,27.6476,27.6586,27.6201,27.6256,47300.0
2010-03-25 12:15:00,50.28,50.3,50.2,50.3,54200.0,27.6256,27.6366,27.5817,27.6366,54200.0
2010-03-25 12:20:00,50.3,50.31,50.23,50.24,103000.0,27.6366,27.6421,27.5982,27.6037,103000.0
2010-03-25 12:25:00,50.23,50.25,50.22,50.23,22700.0,27.5982,27.6092,27.5927,27.5982,22700.0
2010-03-25 12:30:00,50.23,50.28,50.23,50.27,45000.0,27.5982,27.6256,27.5982,27.6201,45000.0
2010-03-25 12:35:00,50.27,50.33,50.27,50.31,15500.0,27.6201,27.6531,27.6201,27.6421,15500.0
2010-03-25 12:40:00,50.32,50.37,50.31,50.31,28100.0,27.6476,27.6751,27.6421,27.6421,28100.0
2010-03-25 12:45:00,50.31,50.39,50.31,50.33,24500.0,27.6421,27.6861,27.6421,27.6531,24500.0
2010-03-25 12:50:00,50.34,50.4,50.33,50.33,20100.0,27.6586,27.6916,27.6531,27.6531,20100.0
2010-03-25 12:55:00,50.33,50.37,50.32,50.32,11100.0,27.6531,27.6751,27.6476,27.6476,11100.0
2010-03-25 13:00:00,50.32,50.32,50.23,50.32,46500.0,27.6476,27.6476,27.5982,27.6476,46500.0
2010-03-25 13:05:00,50.31,50.39,50.29,50.37,40300.0,27.6421,27.6861,27.6311,27.6751,40300.0
2010-03-25 13:10:00,50.37,50.38,50.34,50.35,12500.0,27.6751,27.6806,27.6586,27.6641,12500.0
2010-03-25 13:15:00,50.35,50.35,50.29,50.3,9800.0,27.6641,27.6641,27.6311,27.6366,9800.0
2010-03-25 13:20:00,50.29,50.29,50.25,50.28,31900.0,27.6311,27.6311,27.6092,27.6256,31900.0
2010-03-25 13:25:00,50.27,50.33,50.27,50.27,20700.0,27.6201,27.6531,27.6201,27.6201,20700.0
2010-03-25 13:30:00,50.27,50.28,50.21,50.24,37900.0,27.6201,27.6256,27.5872,27.6037,37900.0
2010-03-25 13:35:00,50.24,50.27,50.21,50.24,51900.0,27.6037,27.6201,27.5872,27.6037,51900.0
2010-03-25 13:40:00,50.22,50.27,50.16,50.21,42900.0,27.5927,27.6201,27.5597,27.5872,42900.0
2010-03-25 13:45:00,50.21,50.28,50.14,50.15,57900.0,27.5872,27.6256,27.5487,27.5542,57900.0
2010-03-25 13:50:00,50.15,50.23,50.12,50.18,65200.0,27.5542,27.5982,27.5377,27.5707,65200.0
2010-03-25 13:55:00,50.18,50.26,50.14,50.23,72900.0,27.5707,27.6147,27.5487,27.5982,72900.0
2010-03-25 14:00:00,50.24,50.26,50.21,50.25,20600.0,27.6037,27.6147,27.5872,27.6092,20600.0
2010-03-25 14:05:00,50.26,50.32,50.22,50.23,130500.0,27.6147,27.6476,27.5927,27.5982,130500.0
2010-03-25 14:10:00,50.24,50.24,50.14,50.2,50000.0,27.6037,27.6037,27.5487,27.5817,50000.0
2010-03-25 14:15:00,50.21,50.22,50.13,50.18,49100.0,27.5872,27.5927,27.5432,27.5707,49100.0
2010-03-25 14:20:00,50.18,50.18,49.99,50.03,78100.0,27.5707,27.5707,27.4663,27.4883,78100.0
2010-03-25 14:25:00,50.03,50.09,49.98,50.04,50000.0,27.4883,27.5212,27.4608,27.4938,50000.0
2010-03-25 14:30:00,50.01,50.09,49.98,49.99,186700.0,27.4773,27.5212,27.4608,27.4663,186700.0
2010-03-25 14:35:00,49.98,50.09,49.98,50.09,63700.0,27.4608,27.5212,27.4608,27.5212,63700.0
2010-03-25 14:40:00,50.07,50.1,50.05,50.1,28100.0,27.5103,27.5267,27.4993,27.5267,28100.0
2010-03-25 14:45:00,50.1,50.1,49.94,49.94,57300.0,27.5267,27.5267,27.4388,27.4388,57300.0
2010-03-25 14:50:00,49.94,49.98,49.86,49.98,41300.0,27.4388,27.4608,27.3949,27.4608,41300.0
2010-03-25 14:55:00,49.98,50.0,49.92,49.96,44900.0,27.4608,27.4718,27.4278,27.4498,44900.0
2010-03-25 15:00:00,49.95,50.13,49.94,50.08,91300.0,27.4443,27.5432,27.4388,27.5158,91300.0
2010-03-25 15:05:00,50.1,50.14,50.04,50.09,71900.0,27.5267,27.5487,27.4938,27.5212,71900.0
2010-03-25 15:10:00,50.09,50.12,50.05,50.1,43800.0,27.5212,27.5377,27.4993,27.5267,43800.0
2010-03-25 15:15:00,50.09,50.11,50.01,50.05,51000.0,27.5212,27.5322,27.4773,27.4993,51000.0
2010-03-25 15:20:00,50.05,50.1,50.05,50.08,15300.0,27.4993,27.5267,27.4993,27.5158,15300.0
2010-03-25 15:25:00,50.07,50.1,50.0,50.0,25600.0,27.5103,27.5267,27.4718,27.4718,25600.0
2010-03-25 15:30:00,50.0,50.02,49.92,49.92,55000.0,27.4718,27.4828,27.4278,27.4278,55000.0
2010-03-25 15:35:00,49.92,49.98,49.84,49.84,95700.0,27.4278,27.4608,27.3839,27.3839,95700.0
2010-03-25 15:40:00,49.84,49.85,49.74,49.83,109700.0,27.3839,27.3894,27.3289,27.3784,109700.0
2010-03-25 15:45:00,49.82,49.82,49.67,49.68,103000.0,27.3729,27.3729,27.2905,27.296,103000.0
2010-03-25 15:50:00,49.67,49.72,49.67,49.71,116100.0,27.2905,27.318,27.2905,27.3125,116100.0
2010-03-25 15:55:00,49.71,49.71,49.61,49.66,122700.0,27.3125,27.3125,27.2575,27.285,122700.0
2010-03-26 09:30:00,49.78,49.9,49.72,49.77,97100.0,27.3509,27.4169,27.318,27.3454,97100.0
2010-03-26 09:35:00,49.75,49.85,49.71,49.71,75100.0,27.3344,27.3894,27.3125,27.3125,75100.0
2010-03-26 09:40:00,49.71,49.71,49.53,49.55,49400.0,27.3125,27.3125,27.2136,27.2246,49400.0
2010-03-26 09:45:00,49.54,49.67,49.51,49.66,64300.0,27.2191,27.2905,27.2026,27.285,64300.0
2010-03-26 09:50:00,49.66,49.76,49.66,49.76,29100.0,27.285,27.3399,27.285,27.3399,29100.0
2010-03-26 09:55:00,49.75,49.82,49.66,49.72,65000.0,27.3344,27.3729,27.285,27.318,65000.0
2010-03-26 10:00:00,49.7,49.86,49.7,49.81,55500.0,27.307,27.3949,27.307,27.3674,55500.0
2010-03-26 10:05:00,49.81,49.88,49.8,49.81,24900.0,27.3674,27.4059,27.3619,27.3674,24900.0
2010-03-26 10:10:00,49.8,49.91,49.8,49.87,28100.0,27.3619,27.4223,27.3619,27.4004,28100.0
2010-03-26 10:15:00,49.88,49.94,49.85,49.93,34300.0,27.4059,27.4388,27.3894,27.4333,34300.0
2010-03-26 10:20:00,49.95,49.97,49.9,49.96,26100.0,27.4443,27.4553,27.4169,27.4498,26100.0
2010-03-26 10:25:00,49.97,50.0,49.89,49.94,24600.0,27.4553,27.4718,27.4114,27.4388,24600.0
2010-03-26 10:30:00,49.95,50.04,49.94,49.95,25300.0,27.4443,27.4938,27.4388,27.4443,25300.0
2010-03-26 10:35:00,49.95,49.95,49.83,49.87,17900.0,27.4443,27.4443,27.3784,27.4004,17900.0
2010-03-26 10:40:00,49.86,49.87,49.71,49.83,37500.0,27.3949,27.4004,27.3125,27.3784,37500.0
2010-03-26 10:45:00,49.82,49.86,49.75,49.81,32800.0,27.3729,27.3949,27.3344,27.3674,32800.0
2010-03-26 10:50:00,49.8,49.85,49.71,49.72,32300.0,27.3619,27.3894,27.3125,27.318,32300.0
2010-03-26 10:55:00,49.71,49.71,49.57,49.6,32400.0,27.3125,27.3125,27.2355,27.252,32400.0
2010-03-26 11:00:00,49.62,49.73,49.6,49.73,28200.0,27.263,27.3235,27.252,27.3235,28200.0
2010-03-26 11:05:00,49.74,49.78,49.72,49.73,28500.0,27.3289,27.3509,27.318,27.3235,28500.0
2010-03-26 11:10:00,49.74,49.75,49.71,49.72,14000.0,27.3289,27.3344,27.3125,27.318,14000.0
2010-03-26 11:15:00,49.73,49.84,49.72,49.78,44800.0,27.3235,27.3839,27.318,27.3509,44800.0
2010-03-26 11:20:00,49.77,49.77,49.73,49.76,18700.0,27.3454,27.3454,27.3235,27.3399,18700.0
2010-03-26 11:25:00,49.75,49.83,49.75,49.76,18900.0,27.3344,27.3784,27.3344,27.3399,18900.0
2010-03-26 11:30:00,49.76,49.78,49.72,49.77,16100.0,27.3399,27.3509,27.318,27.3454,16100.0
2010-03-26 11:35:00,49.77,49.79,49.76,49.77,9400.0,27.3454,27.3564,27.3399,27.3454,9400.0
2010-03-26 11:40:00,49.77,49.77,49.69,49.72,25900.0,27.3454,27.3454,27.3015,27.318,25900.0
2010-03-26 11:45:00,49.71,49.77,49.7,49.77,9200.0,27.3125,27.3454,27.307,27.3454,9200.0
2010-03-26 11:50:00,49.77,49.81,49.77,49.78,15200.0,27.3454,27.3674,27.3454,27.3509,15200.0
2010-03-26 11:55:00,49.78,49.78,49.72,49.73,11800.0,27.3509,27.3509,27.318,27.3235,11800.0
2010-03-26 12:00:00,49.73,49.76,49.72,49.75,21400.0,27.3235,27.3399,27.318,27.3344,21400.0
2010-03-26 12:05:00,49.76,49.79,49.76,49.77,32500.0,27.3399,27.3564,27.3399,27.3454,32500.0
2010-03-26 12:10:00,49.75,49.75,49.72,49.73,22600.0,27.3344,27.3344,27.318,27.3235,22600.0
2010-03-26 12:15:00,49.74,49.76,49.73,49.74,6400.0,27.3289,27.3399,27.3235,27.3289,6400.0
2010-03-26 12:20:00,49.74,49.75,49.58,49.68,53600.0,27.3289,27.3344,27.241,27.296,53600.0
2010-03-26 12:25:00,49.66,49.66,49.54,49.58,62000.0,27.285,27.285,27.2191,27.241,62000.0
2010-03-26 12:30:00,49.58,49.62,49.53,49.58,69500.0,27.241,27.263,27.2136,27.241,69500.0
2010-03-26 12:35:00,49.57,49.6,49.47,49.52,78700.0,27.2355,27.252,27.1806,27.2081,78700.0
2010-03-26 12:40:00,49.52,49.7,49.52,49.69,38800.0,27.2081,27.307,27.2081,27.3015,38800.0
2010-03-26 12:45:00,49.68,49.68,49.48,49.5,46100.0,27.296,27.296,27.1861,27.1971,46100.0
2010-03-26 12:50:00,49.51,49.58,49.49,49.49,44200.0,27.2026,27.241,27.1916,27.1916,44200.0
2010-03-26 12:55:00,49.5,49.5,49.37,49.4,84400.0,27.1971,27.1971,27.1257,27.1421,84400.0
2010-03-26 13:00:00,49.39,49.41,49.3,49.32,53200.0,27.1366,27.1476,27.0872,27.0982,53200.0
2010-03-26 13:05:00,49.32,49.33,49.17,49.24,66000.0,27.0982,27.1037,27.0158,27.0542,66000.0
2010-03-26 13:10:00,49.25,49.36,49.23,49.23,41900.0,27.0597,27.1202,27.0487,27.0487,41900.0
2010-03-26 13:15:00,49.23,49.25,49.21,49.24,16000.0,27.0487,27.0597,27.0377,27.0542,16000.0
2010-03-26 13:20:00,49.24,49.33,49.22,49.26,33200.0,27.0542,27.1037,27.0432,27.0652,33200.0
2010-03-26 13:25:00,49.26,49.31,49.25,49.27,18000.0,27.0652,27.0927,27.0597,27.0707,18000.0
2010-03-26 13:30:00,49.26,49.26,49.19,49.24,16400.0,27.0652,27.0652,27.0268,27.0542,16400.0
2010-03-26 13:35:00,49.25,49.37,49.25,49.34,17700.0,27.0597,27.1257,27.0597,27.1092,17700.0
2010-03-26 13:40:00,49.35,49.42,49.32,49.33,16700.0,27.1147,27.1531,27.0982,27.1037,16700.0
2010-03-26 13:45:00,49.33,49.36,49.3,49.31,40700.0,27.1037,27.1202,27.0872,27.0927,40700.0
2010-03-26 13:50:00,49.31,49.35,49.31,49.31,16300.0,27.0927,27.1147,27.0927,27.0927,16300.0
2010-03-26 13:55:00,49.31,49.35,49.31,49.33,16500.0,27.0927,27.1147,27.0927,27.1037,16500.0
2010-03-26 14:00:00,49.32,49.33,49.24,49.28,19800.0,27.0982,27.1037,27.0542,27.0762,19800.0
2010-03-26 14:05:00,49.28,49.37,49.28,49.33,36600.0,27.0762,27.1257,27.0762,27.1037,36600.0
2010-03-26 14:10:00,49.36,49.4,49.31,49.36,32500.0,27.1202,27.1421,27.0927,27.1202,32500.0
2010-03-26 14:15:00,49.36,49.54,49.33,49.46,44800.0,27.1202,27.2191,27.1037,27.1751,44800.0
2010-03-26 14:20:00,49.48,49.49,49.41,49.47,46000.0,27.1861,27.1916,27.1476,27.1806,46000.0
2010-03-26 14:25:00,49.46,49.53,49.41,49.52,29000.0,27.1751,27.2136,27.1476,27.2081,29000.0
2010-03-26 14:30:00,49.51,49.52,49.47,49.48,18600.0,27.2026,27.2081,27.1806,27.1861,18600.0
2010-03-26 14:35:00,49.5,49.63,49.5,49.62,41900.0,27.1971,27.2685,27.1971,27.263,41900.0
2010-03-26 14:40:00,49.62,49.66,49.49,49.5,41900.0,27.263,27.285,27.1916,27.1971,41900.0
2010-03-26 14:45:00,49.49,49.49,49.39,49.4,23800.0,27.1916,27.1916,27.1366,27.1421,23800.0
2010-03-26 14:50:00,49.39,49.4,49.31,49.37,33400.0,27.1366,27.1421,27.0927,27.1257,33400.0
2010-03-26 14:55:00,49.36,49.36,49.23,49.24,64100.0,27.1202,27.1202,27.0487,27.0542,64100.0
2010-03-26 15:00:00,49.24,49.3,49.24,49.24,33100.0,27.0542,27.0872,27.0542,27.0542,33100.0
2010-03-26 15:05:00,49.24,49.26,49.21,49.24,22500.0,27.0542,27.0652,27.0377,27.0542,22500.0
2010-03-26 15:10:00,49.24,49.36,49.19,49.36,76200.0,27.0542,27.1202,27.0268,27.1202,76200.0
2010-03-26 15:15:00,49.36,49.38,49.29,49.31,36700.0,27.1202,27.1311,27.0817,27.0927,36700.0
2010-03-26 15:20:00,49.31,49.31,49.23,49.24,60700.0,27.0927,27.0927,27.0487,27.0542,60700.0
2010-03-26 15:25:00,49.25,49.38,49.23,49.38,47900.0,27.0597,27.1311,27.0487,27.1311,47900.0
2010-03-26 15:30:00,49.38,49.42,49.29,49.29,50700.0,27.1311,27.1531,27.0817,27.0817,50700.0
2010-03-26 15:35:00,49.29,49.41,49.28,49.32,132200.0,27.0817,27.1476,27.0762,27.0982,132200.0
2010-03-26 15:40:00,49.31,49.34,49.24,49.25,78000.0,27.0927,27.1092,27.0542,27.0597,78000.0
2010-03-26 15:45:00,49.25,49.28,49.19,49.26,69500.0,27.0597,27.0762,27.0268,27.0652,69500.0
2010-03-26 15:50:00,49.27,49.4,49.27,49.29,57500.0,27.0707,27.1421,27.0707,27.0817,57500.0
2010-03-26 15:55:00,49.32,49.38,49.32,49.34,53500.0,27.0982,27.1311,27.0982,27.1092,53500.0
2010-03-29 09:30:00,49.63,49.66,49.54,49.58,58300.0,27.2685,27.285,27.2191,27.241,58300.0
2010-03-29 09:35:00,49.56,49.56,49.4,49.41,37500.0,27.23,27.23,27.1421,27.1476,37500.0
2010-03-29 09:40:00,49.41,49.5,49.31,49.38,50100.0,27.1476,27.1971,27.0927,27.1311,50100.0
2010-03-29 09:45:00,49.37,49.42,49.29,49.34,62800.0,27.1257,27.1531,27.0817,27.1092,62800.0
2010-03-29 09:50:00,49.33,49.4,49.28,49.28,32800.0,27.1037,27.1421,27.0762,27.0762,32800.0
2010-03-29 09:55:00,49.27,49.29,49.22,49.25,38400.0,27.0707,27.0817,27.0432,27.0597,38400.0
2010-03-29 10:00:00,49.24,49.25,49.14,49.21,43300.0,27.0542,27.0597,26.9993,27.0377,43300.0
2010-03-29 10:05:00,49.2,49.25,49.19,49.24,20700.0,27.0322,27.0597,27.0268,27.0542,20700.0
2010-03-29 10:10:00,49.25,49.34,49.23,49.29,25600.0,27.0597,27.1092,27.0487,27.0817,25600.0
2010-03-29 10:15:00,49.32,49.37,49.3,49.34,23400.0,27.0982,27.1257,27.0872,27.1092,23400.0
2010-03-29 10:20:00,49.33,49.33,49.23,49.23,12600.0,27.1037,27.1037,27.0487,27.0487,12600.0
2010-03-29 10:25:00,49.23,49.25,49.19,49.22,30300.0,27.0487,27.0597,27.0268,27.0432,30300.0
2010-03-29 10:30:00,49.23,49.23,49.12,49.19,66600.0,27.0487,27.0487,26.9883,27.0268,66600.0
2010-03-29 10:35:00,49.19,49.27,49.19,49.23,64500.0,27.0268,27.0707,27.0268,27.0487,64500.0
2010-03-29 10:40:00,49.25,49.33,49.24,49.29,68100.0,27.0597,27.1037,27.0542,27.0817,68100.0
2010-03-29 10:45:00,49.29,49.31,49.26,49.29,33000.0,27.0817,27.0927,27.0652,27.0817,33000.0
2010-03-29 10:50:00,49.29,49.31,49.28,49.28,38500.0,27.0817,27.0927,27.0762,27.0762,38500.0
2010-03-29 10:55:00,49.28,49.37,49.28,49.36,46000.0,27.0762,27.1257,27.0762,27.1202,46000.0
2010-03-29 11:00:00,49.36,49.37,49.29,49.31,24800.0,27.1202,27.1257,27.0817,27.0927,24800.0
2010-03-29 11:05:00,49.31,49.31,49.25,49.29,11600.0,27.0927,27.0927,27.0597,27.0817,11600.0
2010-03-29 11:10:00,49.29,49.31,49.21,49.29,48600.0,27.0817,27.0927,27.0377,27.0817,48600.0
2010-03-29 11:15:00,49.28,49.29,49.27,49.27,6700.0,27.0762,27.0817,27.0707,27.0707,6700.0
2010-03-29 11:20:00,49.27,49.36,49.26,49.36,12200.0,27.0707,27.1202,27.0652,27.1202,12200.0
2010-03-29 11:25:00,49.35,49.44,49.35,49.42,24800.0,27.1147,27.1641,27.1147,27.1531,24800.0
2010-03-29 11:30:00,49.42,49.46,49.4,49.44,6700.0,27.1531,27.1751,27.1421,27.1641,6700.0
2010-03-29 11:35:00,49.44,49.44,49.36,49.36,27400.0,27.1641,27.1641,27.1202,27.1202,27400.0
2010-03-29 11:40:00,49.35,49.38,49.34,49.38,17100.0,27.1147,27.1311,27.1092,27.1311,17100.0
2010-03-29 11:45:00,49.36,49.38,49.36,49.38,9600.0,27.1202,27.1311,27.1202,27.1311,9600.0
2010-03-29 11:50:00,49.38,49.38,49.33,49.34,9800.0,27.1311,27.1311,27.1037,27.1092,9800.0
2010-03-29 11:55:00,49.34,49.39,49.31,49.37,18700.0,27.1092,27.1366,27.0927,27.1257,18700.0
2010-03-29 12:00:00,49.38,49.44,49.36,49.44,15400.0,27.1311,27.1641,27.1202,27.1641,15400.0
2010-03-29 12:05:00,49.44,49.45,49.42,49.43,13100.0,27.1641,27.1696,27.1531,27.1586,13100.0
2010-03-29 12:10:00,49.42,49.44,49.4,49.44,6800.0,27.1531,27.1641,27.1421,27.1641,6800.0
2010-03-29 12:15:00,49.43,49.43,49.39,49.39,8400.0,27.1586,27.1586,27.1366,27.1366,8400.0
2010-03-29 12:20:00,49.39,49.39,49.35,49.37,15500.0,27.1366,27.1366,27.1147,27.1257,15500.0
2010-03-29 12:25:00,49.36,49.36,49.32,49.35,9800.0,27.1202,27.1202,27.0982,27.1147,9800.0
2010-03-29 12:30:00,49.35,49.37,49.31,49.31,7500.0,27.1147,27.1257,27.0927,27.0927,7500.0
2010-03-29 12:35:00,49.3,49.31,49.25,49.25,11900.0,27.0872,27.0927,27.0597,27.0597,11900.0
2010-03-29 12:40:00,49.26,49.26,49.17,49.23,22200.0,27.0652,27.0652,27.0158,27.0487,22200.0
2010-03-29 12:45:00,49.22,49.29,49.19,49.29,32400.0,27.0432,27.0817,27.0268,27.0817,32400.0
2010-03-29 12:50:00,49.29,49.3,49.25,49.3,12900.0,27.0817,27.0872,27.0597,27.0872,12900.0
2010-03-29 12:55:00,49.3,49.31,49.26,49.29,21600.0,27.0872,27.0927,27.0652,27.0817,21600.0
2010-03-29 13:00:00,49.28,49.31,49.24,49.29,27700.0,27.0762,27.0927,27.0542,27.0817,27700.0
2010-03-29 13:05:00,49.29,49.3,49.26,49.29,20800.0,27.0817,27.0872,27.0652,27.0817,20800.0
2010-03-29 13:10:00,49.28,49.34,49.28,49.29,6700.0,27.0762,27.1092,27.0762,27.0817,6700.0
2010-03-29 13:15:00,49.3,49.31,49.28,49.31,6300.0,27.0872,27.0927,27.0762,27.0927,6300.0
2010-03-29 13:20:00,49.32,49.33,49.31,49.32,15200.0,27.0982,27.1037,27.0927,27.0982,15200.0
2010-03-29 13:25:00,49.32,49.33,49.3,49.31,9400.0,27.0982,27.1037,27.0872,27.0927,9400.0
2010-03-29 13:30:00,49.31,49.33,49.28,49.29,17200.0,27.0927,27.1037,27.0762,27.0817,17200.0
2010-03-29 13:35:00,49.29,49.29,49.23,49.23,23400.0,27.0817,27.0817,27.0487,27.0487,23400.0
2010-03-29 13:40:00,49.24,49.28,49.22,49.23,18100.0,27.0542,27.0762,27.0432,27.0487,18100.0
2010-03-29 13:45:00,49.24,49.3,49.23,49.28,10500.0,27.0542,27.0872,27.0487,27.0762,10500.0
2010-03-29 13:50:00,49.28,49.3,49.27,49.29,11400.0,27.0762,27.0872,27.0707,27.0817,11400.0
2010-03-29 13:55:00,49.28,49.28,49.23,49.24,14400.0,27.0762,27.0762,27.0487,27.0542,14400.0
2010-03-29 14:00:00,49.23,49.24,49.21,49.22,14200.0,27.0487,27.0542,27.0377,27.0432,14200.0
2010-03-29 14:05:00,49.23,49.26,49.19,49.22,26200.0,27.0487,27.0652,27.0268,27.0432,26200.0
2010-03-29 14:10:00,49.2,49.23,49.18,49.21,23700.0,27.0322,27.0487,27.0213,27.0377,23700.0
2010-03-29 14:15:00,49.21,49.22,49.18,49.22,24400.0,27.0377,27.0432,27.0213,27.0432,24400.0
2010-03-29 14:20:00,49.2,49.21,49.16,49.2,15900.0,27.0322,27.0377,27.0103,27.0322,15900.0
2010-03-29 14:25:00,49.2,49.23,49.1,49.17,41000.0,27.0322,27.0487,26.9773,27.0158,41000.0
2010-03-29 14:30:00,49.17,49.18,49.13,49.17,24100.0,27.0158,27.0213,26.9938,27.0158,24100.0
2010-03-29 14:35:00,49.17,49.24,49.16,49.2,18400.0,27.0158,27.0542,27.0103,27.0322,18400.0
2010-03-29 14:40:00,49.21,49.21,49.14,49.14,16600.0,27.0377,27.0377,26.9993,26.9993,16600.0
2010-03-29 14:45:00,49.14,49.17,49.14,49.15,11600.0,26.9993,27.0158,26.9993,27.0048,11600.0
2010-03-29 14:50:00,49.15,49.17,49.13,49.15,7900.0,27.0048,27.0158,26.9938,27.0048,7900.0
2010-03-29 14:55:00,49.16,49.23,49.15,49.22,16700.0,27.0103,27.0487,27.0048,27.0432,16700.0
2010-03-29 15:00:00,49.22,49.26,49.22,49.25,23400.0,27.0432,27.0652,27.0432,27.0597,23400.0
2010-03-29 15:05:00,49.25,49.31,49.23,49.31,15600.0,27.0597,27.0927,27.0487,27.0927,15600.0
2010-03-29 15:10:00,49.31,49.35,49.31,49.34,12900.0,27.0927,27.1147,27.0927,27.1092,12900.0
2010-03-29 15:15:00,49.34,49.35,49.27,49.34,29100.0,27.1092,27.1147,27.0707,27.1092,29100.0
2010-03-29 15:20:00,49.34,49.37,49.32,49.34,15600.0,27.1092,27.1257,27.0982,27.1092,15600.0
2010-03-29 15:25:00,49.34,49.39,49.33,49.34,35900.0,27.1092,27.1366,27.1037,27.1092,35900.0
2010-03-29 15:30:00,49.34,49.36,49.3,49.31,21500.0,27.1092,27.1202,27.0872,27.0927,21500.0
2010-03-29 15:35:00,49.31,49.33,49.3,49.31,10800.0,27.0927,27.1037,27.0872,27.0927,10800.0
2010-03-29 15:40:00,49.3,49.33,49.28,49.31,21900.0,27.0872,27.1037,27.0762,27.0927,21900.0
2010-03-29 15:45:00,49.33,49.38,49.32,49.36,33100.0,27.1037,27.1311,27.0982,27.1202,33100.0
2010-03-29 15:50:00,49.37,49.38,49.34,49.35,40100.0,27.1257,27.1311,27.1092,27.1147,40100.0
2010-03-29 15:55:00,49.35,49.39,49.32,49.39,26400.0,27.1147,27.1366,27.0982,27.1366,26400.0
2010-03-30 09:30:00,49.53,49.54,49.42,49.54,76300.0,27.2136,27.2191,27.1531,27.2191,76300.0
2010-03-30 09:35:00,49.55,49.58,49.44,49.46,73000.0,27.2246,27.241,27.1641,27.1751,73000.0
2010-03-30 09:40:00,49.45,49.46,49.3,49.31,72700.0,27.1696,27.1751,27.0872,27.0927,72700.0
2010-03-30 09:45:00,49.3,49.36,49.19,49.36,39200.0,27.0872,27.1202,27.0268,27.1202,39200.0
2010-03-30 09:50:00,49.36,49.53,49.36,49.47,41900.0,27.1202,27.2136,27.1202,27.1806,41900.0
2010-03-30 09:55:00,49.46,49.53,49.46,49.5,14800.0,27.1751,27.2136,27.1751,27.1971,14800.0
2010-03-30 10:00:00,49.51,49.62,49.45,49.56,25400.0,27.2026,27.263,27.1696,27.23,25400.0
2010-03-30 10:05:00,49.58,49.58,49.52,49.54,13600.0,27.241,27.241,27.2081,27.2191,13600.0
2010-03-30 10:10:00,49.51,49.59,49.51,49.58,10900.0,27.2026,27.2465,27.2026,27.241,10900.0
2010-03-30 10:15:00,49.58,49.63,49.47,49.47,32200.0,27.241,27.2685,27.1806,27.1806,32200.0
2010-03-30 10:20:00,49.47,49.5,49.41,49.48,40800.0,27.1806,27.1971,27.1476,27.1861,40800.0
2010-03-30 10:25:00,49.49,49.49,49.38,49.42,33900.0,27.1916,27.1916,27.1311,27.1531,33900.0
2010-03-30 10:30:00,49.41,49.45,49.4,49.44,18500.0,27.1476,27.1696,27.1421,27.1641,18500.0
2010-03-30 10:35:00,49.45,49.45,49.43,49.44,6500.0,27.1696,27.1696,27.1586,27.1641,6500.0
2010-03-30 10:40:00,49.45,49.47,49.42,49.45,23100.0,27.1696,27.1806,27.1531,27.1696,23100.0
2010-03-30 10:45:00,49.46,49.46,49.39,49.43,35600.0,27.1751,27.1751,27.1366,27.1586,35600.0
2010-03-30 10:50:00,49.42,49.45,49.39,49.45,10100.0,27.1531,27.1696,27.1366,27.1696,10100.0
2010-03-30 10:55:00,49.44,49.45,49.33,49.33,17100.0,27.1641,27.1696,27.1037,27.1037,17100.0
2010-03-30 11:00:00,49.33,49.33,49.19,49.26,44200.0,27.1037,27.1037,27.0268,27.0652,44200.0
2010-03-30 11:05:00,49.25,49.3,49.18,49.3,43800.0,27.0597,27.0872,27.0213,27.0872,43800.0
2010-03-30 11:10:00,49.28,49.28,49.18,49.24,29200.0,27.0762,27.0762,27.0213,27.0542,29200.0
2010-03-30 11:15:00,49.25,49.27,49.2,49.24,37000.0,27.0597,27.0707,27.0322,27.0542,37000.0
2010-03-30 11:20:00,49.24,49.25,49.17,49.25,36800.0,27.0542,27.0597,27.0158,27.0597,36800.0
2010-03-30 11:25:00,49.24,49.3,49.21,49.28,43000.0,27.0542,27.0872,27.0377,27.0762,43000.0
2010-03-30 11:30:00,49.29,49.3,49.25,49.25,13600.0,27.0817,27.0872,27.0597,27.0597,13600.0
2010-03-30 11:35:00,49.24,49.26,49.2,49.26,27900.0,27.0542,27.0652,27.0322,27.0652,27900.0
2010-03-30 11:40:00,49.26,49.36,49.25,49.36,8700.0,27.0652,27.1202,27.0597,27.1202,8700.0
2010-03-30 11:45:00,49.35,49.36,49.31,49.35,17500.0,27.1147,27.1202,27.0927,27.1147,17500.0
2010-03-30 11:50:00,49.35,49.36,49.28,49.3,12300.0,27.1147,27.1202,27.0762,27.0872,12300.0
2010-03-30 11:55:00,49.29,49.29,49.25,49.27,8800.0,27.0817,27.0817,27.0597,27.0707,8800.0
2010-03-30 12:00:00,49.27,49.39,49.27,49.36,19900.0,27.0707,27.1366,27.0707,27.1202,19900.0
2010-03-30 12:05:00,49.35,49.37,49.32,49.36,26900.0,27.1147,27.1257,27.0982,27.1202,26900.0
2010-03-30 12:10:00,49.36,49.36,49.31,49.35,18100.0,27.1202,27.1202,27.0927,27.1147,18100.0
2010-03-30 12:15:00,49.35,49.35,49.28,49.29,65300.0,27.1147,27.1147,27.0762,27.0817,65300.0
2010-03-30 12:20:00,49.31,49.36,49.3,49.34,11100.0,27.0927,27.1202,27.0872,27.1092,11100.0
2010-03-30 12:25:00,49.34,49.49,49.34,49.48,24800.0,27.1092,27.1916,27.1092,27.1861,24800.0
2010-03-30 12:30:00,49.49,49.49,49.42,49.43,23000.0,27.1916,27.1916,27.1531,27.1586,23000.0
2010-03-30 12:35:00,49.44,49.44,49.37,49.39,20200.0,27.1641,27.1641,27.1257,27.1366,20200.0
2010-03-30 12:40:00,49.39,49.45,49.39,49.43,18500.0,27.1366,27.1696,27.1366,27.1586,18500.0
2010-03-30 12:45:00,49.43,49.44,49.37,49.37,16800.0,27.1586,27.1641,27.1257,27.1257,16800.0
2010-03-30 12:50:00,49.38,49.44,49.34,49.44,20200.0,27.1311,27.1641,27.1092,27.1641,20200.0
2010-03-30 12:55:00,49.44,49.47,49.43,49.46,19500.0,27.1641,27.1806,27.1586,27.1751,19500.0
2010-03-30 13:00:00,49.45,49.45,49.41,49.44,21100.0,27.1696,27.1696,27.1476,27.1641,21100.0
2010-03-30 13:05:00,49.45,49.46,49.42,49.46,31300.0,27.1696,27.1751,27.1531,27.1751,31300.0
2010-03-30 13:10:00,49.45,49.46,49.42,49.44,10500.0,27.1696,27.1751,27.1531,27.1641,10500.0
2010-03-30 13:15:00,49.43,49.44,49.37,49.39,10700.0,27.1586,27.1641,27.1257,27.1366,10700.0
2010-03-30 13:20:00,49.39,49.4,49.3,49.3,22800.0,27.1366,27.1421,27.0872,27.0872,22800.0
2010-03-30 13:25:00,49.28,49.35,49.28,49.34,16500.0,27.0762,27.1147,27.0762,27.1092,16500.0
2010-03-30 13:30:00,49.34,49.34,49.3,49.33,13000.0,27.1092,27.1092,27.0872,27.1037,13000.0
2010-03-30 13:35:00,49.33,49.35,49.3,49.3,16800.0,27.1037,27.1147,27.0872,27.0872,16800.0
2010-03-30 13:40:00,49.3,49.3,49.26,49.26,9700.0,27.0872,27.0872,27.0652,27.0652,9700.0
2010-03-30 13:45:00,49.24,49.32,49.23,49.3,15200.0,27.0542,27.0982,27.0487,27.0872,15200.0
2010-03-30 13:50:00,49.31,49.32,49.28,49.32,11000.0,27.0927,27.0982,27.0762,27.0982,11000.0
2010-03-30 13:55:00,49.33,49.33,49.3,49.31,21800.0,27.1037,27.1037,27.0872,27.0927,21800.0
2010-03-30 14:00:00,49.31,49.33,49.29,49.32,13300.0,27.0927,27.1037,27.0817,27.0982,13300.0
2010-03-30 14:05:00,49.32,49.33,49.26,49.33,17700.0,27.0982,27.1037,27.0652,27.1037,17700.0
2010-03-30 14:10:00,49.32,49.35,49.3,49.31,21400.0,27.0982,27.1147,27.0872,27.0927,21400.0
2010-03-30 14:15:00,49.31,49.31,49.26,49.27,10300.0,27.0927,27.0927,27.0652,27.0707,10300.0
2010-03-30 14:20:00,49.28,49.3,49.26,49.26,10100.0,27.0762,27.0872,27.0652,27.0652,10100.0
2010-03-30 14:25:00,49.26,49.29,49.26,49.27,4200.0,27.0652,27.0817,27.0652,27.0707,4200.0
2010-03-30 14:30:00,49.28,49.37,49.28,49.37,10400.0,27.0762,27.1257,27.0762,27.1257,10400.0
2010-03-30 14:35:00,49.37,49.38,49.36,49.37,15100.0,27.1257,27.1311,27.1202,27.1257,15100.0
2010-03-30 14:40:00,49.38,49.39,49.34,49.36,9900.0,27.1311,27.1366,27.1092,27.1202,9900.0
2010-03-30 14:45:00,49.36,49.38,49.34,49.34,13800.0,27.1202,27.1311,27.1092,27.1092,13800.0
2010-03-30 14:50:00,49.35,49.42,49.35,49.42,15100.0,27.1147,27.1531,27.1147,27.1531,15100.0
2010-03-30 14:55:00,49.43,49.45,49.38,49.38,18800.0,27.1586,27.1696,27.1311,27.1311,18800.0
2010-03-30 15:00:00,49.39,49.43,49.36,49.36,27500.0,27.1366,27.1586,27.1202,27.1202,27500.0
2010-03-30 15:05:00,49.35,49.38,49.34,49.35,15300.0,27.1147,27.1311,27.1092,27.1147,15300.0
2010-03-30 15:10:00,49.35,49.36,49.31,49.31,13200.0,27.1147,27.1202,27.0927,27.0927,13200.0
2010-03-30 15:15:00,49.32,49.36,49.32,49.34,14000.0,27.0982,27.1202,27.0982,27.1092,14000.0
2010-03-30 15:20:00,49.34,49.35,49.22,49.23,36500.0,27.1092,27.1147,27.0432,27.0487,36500.0
2010-03-30 15:25:00,49.24,49.31,49.24,49.3,50000.0,27.0542,27.0927,27.0542,27.0872,50000.0
2010-03-30 15:30:00,49.3,49.39,49.3,49.39,28400.0,27.0872,27.1366,27.0872,27.1366,28400.0
2010-03-30 15:35:00,49.38,49.39,49.34,49.35,26500.0,27.1311,27.1366,27.1092,27.1147,26500.0
2010-03-30 15:40:00,49.34,49.4,49.34,49.36,50400.0,27.1092,27.1421,27.1092,27.1202,50400.0
2010-03-30 15:45:00,49.36,49.42,49.32,49.41,48400.0,27.1202,27.1531,27.0982,27.1476,48400.0
2010-03-30 15:50:00,49.4,49.4,49.36,49.36,22800.0,27.1421,27.1421,27.1202,27.1202,22800.0
2010-03-30 15:55:00,49.36,49.36,49.31,49.35,48300.0,27.1202,27.1202,27.0927,27.1147,48300.0
2010-03-31 09:30:00,49.15,49.2,48.98,49.06,144800.0,27.0048,27.0322,26.9114,26.9553,144800.0
2010-03-31 09:35:00,49.06,49.17,49.05,49.16,71800.0,26.9553,27.0158,26.9498,27.0103,71800.0
2010-03-31 09:40:00,49.15,49.19,49.0,49.04,72100.0,27.0048,27.0268,26.9224,26.9443,72100.0
2010-03-31 09:45:00,49.03,49.07,48.92,48.93,70500.0,26.9388,26.9608,26.8784,26.8839,70500.0
2010-03-31 09:50:00,48.92,49.1,48.91,49.1,37800.0,26.8784,26.9773,26.8729,26.9773,37800.0
2010-03-31 09:55:00,49.09,49.11,49.02,49.06,42900.0,26.9718,26.9828,26.9334,26.9553,42900.0
2010-03-31 10:00:00,49.06,49.12,49.05,49.09,28500.0,26.9553,26.9883,26.9498,26.9718,28500.0
2010-03-31 10:05:00,49.1,49.14,49.06,49.13,33500.0,26.9773,26.9993,26.9553,26.9938,33500.0
2010-03-31 10:10:00,49.13,49.13,49.05,49.09,27100.0,26.9938,26.9938,26.9498,26.9718,27100.0
2010-03-31 10:15:00,49.09,49.26,49.08,49.2,26100.0,26.9718,27.0652,26.9663,27.0322,26100.0
2010-03-31 10:20:00,49.2,49.32,49.2,49.32,41100.0,27.0322,27.0982,27.0322,27.0982,41100.0
2010-03-31 10:25:00,49.32,49.34,49.24,49.25,40000.0,27.0982,27.1092,27.0542,27.0597,40000.0
2010-03-31 10:30:00,49.25,49.29,49.22,49.29,63300.0,27.0597,27.0817,27.0432,27.0817,63300.0
2010-03-31 10:35:00,49.29,49.31,49.26,49.26,16500.0,27.0817,27.0927,27.0652,27.0652,16500.0
2010-03-31 10:40:00,49.27,49.29,49.21,49.21,37700.0,27.0707,27.0817,27.0377,27.0377,37700.0
2010-03-31 10:45:00,49.22,49.23,49.16,49.18,23500.0,27.0432,27.0487,27.0103,27.0213,23500.0
2010-03-31 10:50:00,49.18,49.18,49.07,49.09,22700.0,27.0213,27.0213,26.9608,26.9718,22700.0
2010-03-31 10:55:00,49.08,49.15,49.06,49.1,26000.0,26.9663,27.0048,26.9553,26.9773,26000.0
2010-03-31 11:00:00,49.09,49.1,49.01,49.04,32100.0,26.9718,26.9773,26.9279,26.9443,32100.0
2010-03-31 11:05:00,49.07,49.16,49.07,49.16,15900.0,26.9608,27.0103,26.9608,27.0103,15900.0
2010-03-31 11:10:00,49.16,49.2,49.15,49.17,16300.0,27.0103,27.0322,27.0048,27.0158,16300.0
2010-03-31 11:15:00,49.16,49.17,49.08,49.08,13400.0,27.0103,27.0158,26.9663,26.9663,13400.0
2010-03-31 11:20:00,49.08,49.17,49.07,49.16,16300.0,26.9663,27.0158,26.9608,27.0103,16300.0
2010-03-31 11:25:00,49.15,49.17,49.14,49.17,8000.0,27.0048,27.0158,26.9993,27.0158,8000.0
2010-03-31 11:30:00,49.15,49.3,49.14,49.28,21700.0,27.0048,27.0872,26.9993,27.0762,21700.0
2010-03-31 11:35:00,49.29,49.3,49.25,49.26,17600.0,27.0817,27.0872,27.0597,27.0652,17600.0
2010-03-31 11:40:00,49.28,49.32,49.26,49.29,31100.0,27.0762,27.0982,27.0652,27.0817,31100.0
2010-03-31 11:45:00,49.28,49.3,49.26,49.28,13700.0,27.0762,27.0872,27.0652,27.0762,13700.0
2010-03-31 11:50:00,49.29,49.33,49.29,49.32,8100.0,27.0817,27.1037,27.0817,27.0982,8100.0
2010-03-31 11:55:00,49.32,49.33,49.29,49.31,10500.0,27.0982,27.1037,27.0817,27.0927,10500.0
2010-03-31 12:00:00,49.3,49.3,49.23,49.25,26500.0,27.0872,27.0872,27.0487,27.0597,26500.0
2010-03-31 12:05:00,49.25,49.26,49.24,49.25,10400.0,27.0597,27.0652,27.0542,27.0597,10400.0
2010-03-31 12:10:00,49.25,49.27,49.24,49.26,9900.0,27.0597,27.0707,27.0542,27.0652,9900.0
2010-03-31 12:15:00,49.26,49.31,49.26,49.3,15600.0,27.0652,27.0927,27.0652,27.0872,15600.0
2010-03-31 12:20:00,49.31,49.39,49.31,49.36,16800.0,27.0927,27.1366,27.0927,27.1202,16800.0
2010-03-31 12:25:00,49.37,49.37,49.34,49.34,8900.0,27.1257,27.1257,27.1092,27.1092,8900.0
2010-03-31 12:30:00,49.35,49.37,49.32,49.37,16600.0,27.1147,27.1257,27.0982,27.1257,16600.0
2010-03-31 12:35:00,49.39,49.42,49.35,49.4,23600.0,27.1366,27.1531,27.1147,27.1421,23600.0
2010-03-31 12:40:00,49.39,49.4,49.36,49.38,9700.0,27.1366,27.1421,27.1202,27.1311,9700.0
2010-03-31 12:45:00,49.38,49.39,49.3,49.34,15000.0,27.1311,27.1366,27.0872,27.1092,15000.0
2010-03-31 12:50:00,49.35,49.35,49.32,49.34,4700.0,27.1147,27.1147,27.0982,27.1092,4700.0
2010-03-31 12:55:00,49.33,49.34,49.3,49.31,22400.0,27.1037,27.1092,27.0872,27.0927,22400.0
2010-03-31 13:00:00,49.32,49.34,49.28,49.28,8500.0,27.0982,27.1092,27.0762,27.0762,8500.0
2010-03-31 13:05:00,49.28,49.31,49.28,49.28,5000.0,27.0762,27.0927,27.0762,27.0762,5000.0
2010-03-31 13:10:00,49.28,49.28,49.26,49.28,5600.0,27.0762,27.0762,27.0652,27.0762,5600.0
2010-03-31 13:15:00,49.29,49.3,49.27,49.28,6200.0,27.0817,27.0872,27.0707,27.0762,6200.0
2010-03-31 13:20:00,49.28,49.28,49.23,49.26,15700.0,27.0762,27.0762,27.0487,27.0652,15700.0
2010-03-31 13:25:00,49.26,49.32,49.26,49.32,10700.0,27.0652,27.0982,27.0652,27.0982,10700.0
2010-03-31 13:30:00,49.31,49.32,49.29,49.29,5700.0,27.0927,27.0982,27.0817,27.0817,5700.0
2010-03-31 13:35:00,49.29,49.3,49.26,49.26,7700.0,27.0817,27.0872,27.0652,27.0652,7700.0
2010-03-31 13:40:00,49.25,49.27,49.24,49.25,6400.0,27.0597,27.0707,27.0542,27.0597,6400.0
2010-03-31 13:45:00,49.25,49.3,49.25,49.29,4500.0,27.0597,27.0872,27.0597,27.0817,4500.0
2010-03-31 13:50:00,49.28,49.28,49.26,49.28,19600.0,27.0762,27.0762,27.0652,27.0762,19600.0
2010-03-31 13:55:00,49.29,49.29,49.25,49.27,9700.0,27.0817,27.0817,27.0597,27.0707,9700.0
2010-03-31 14:00:00,49.28,49.29,49.25,49.28,6200.0,27.0762,27.0817,27.0597,27.0762,6200.0
2010-03-31 14:05:00,49.29,49.33,49.29,49.31,20800.0,27.0817,27.1037,27.0817,27.0927,20800.0
2010-03-31 14:10:00,49.32,49.33,49.29,49.29,9900.0,27.0982,27.1037,27.0817,27.0817,9900.0
2010-03-31 14:15:00,49.3,49.3,49.26,49.27,16400.0,27.0872,27.0872,27.0652,27.0707,16400.0
2010-03-31 14:20:00,49.28,49.34,49.27,49.33,6800.0,27.0762,27.1092,27.0707,27.1037,6800.0
2010-03-31 14:25:00,49.34,49.36,49.33,49.36,17100.0,27.1092,27.1202,27.1037,27.1202,17100.0
2010-03-31 14:30:00,49.36,49.37,49.32,49.32,12500.0,27.1202,27.1257,27.0982,27.0982,12500.0
2010-03-31 14:35:00,49.32,49.38,49.32,49.37,10800.0,27.0982,27.1311,27.0982,27.1257,10800.0
2010-03-31 14:40:00,49.36,49.39,49.32,49.32,28100.0,27.1202,27.1366,27.0982,27.0982,28100.0
2010-03-31 14:45:00,49.33,49.34,49.27,49.27,30600.0,27.1037,27.1092,27.0707,27.0707,30600.0
2010-03-31 14:50:00,49.26,49.26,49.16,49.19,38500.0,27.0652,27.0652,27.0103,27.0268,38500.0
2010-03-31 14:55:00,49.19,49.24,49.18,49.2,30700.0,27.0268,27.0542,27.0213,27.0322,30700.0
2010-03-31 15:00:00,49.19,49.22,49.11,49.11,60800.0,27.0268,27.0432,26.9828,26.9828,60800.0
2010-03-31 15:05:00,49.12,49.15,49.09,49.13,31400.0,26.9883,27.0048,26.9718,26.9938,31400.0
2010-03-31 15:10:00,49.13,49.13,49.1,49.1,23000.0,26.9938,26.9938,26.9773,26.9773,23000.0
2010-03-31 15:15:00,49.09,49.14,49.07,49.13,30000.0,26.9718,26.9993,26.9608,26.9938,30000.0
2010-03-31 15:20:00,49.13,49.13,49.06,49.11,58500.0,26.9938,26.9938,26.9553,26.9828,58500.0
2010-03-31 15:25:00,49.11,49.15,49.07,49.14,37000.0,26.9828,27.0048,26.9608,26.9993,37000.0
2010-03-31 15:30:00,49.13,49.13,49.06,49.09,40300.0,26.9938,26.9938,26.9553,26.9718,40300.0
2010-03-31 15:35:00,49.09,49.1,49.02,49.06,40300.0,26.9718,26.9773,26.9334,26.9553,40300.0
2010-03-31 15:40:00,49.06,49.07,49.0,49.02,33100.0,26.9553,26.9608,26.9224,26.9334,33100.0
2010-03-31 15:45:00,49.02,49.02,48.8,48.8,108600.0,26.9334,26.9334,26.8125,26.8125,108600.0
2010-03-31 15:50:00,48.8,48.91,48.79,48.85,154900.0,26.8125,26.8729,26.807,26.8399,154900.0
2010-03-31 15:55:00,48.85,48.88,48.82,48.85,93600.0,26.8399,26.8564,26.8235,26.8399,93600.0
2010-04-01 09:30:00,49.17,49.31,49.07,49.13,113600.0,27.0158,27.0927,26.9608,26.9938,113600.0
2010-04-01 09:35:00,49.13,49.17,49.01,49.01,66300.0,26.9938,27.0158,26.9279,26.9279,66300.0
2010-04-01 09:40:00,49.01,49.07,48.96,48.98,52900.0,26.9279,26.9608,26.9004,26.9114,52900.0
2010-04-01 09:45:00,48.99,49.05,48.99,49.03,32700.0,26.9169,26.9498,26.9169,26.9388,32700.0
2010-04-01 09:50:00,49.03,49.07,49.02,49.06,17700.0,26.9388,26.9608,26.9334,26.9553,17700.0
2010-04-01 09:55:00,49.06,49.09,48.96,49.0,76700.0,26.9553,26.9718,26.9004,26.9224,76700.0
2010-04-01 10:00:00,48.98,49.09,48.98,49.06,60900.0,26.9114,26.9718,26.9114,26.9553,60900.0
2010-04-01 10:05:00,49.06,49.1,49.01,49.01,40200.0,26.9553,26.9773,26.9279,26.9279,40200.0
2010-04-01 10:10:00,49.02,49.06,49.01,49.06,46100.0,26.9334,26.9553,26.9279,26.9553,46100.0
2010-04-01 10:15:00,49.08,49.09,48.95,48.99,27900.0,26.9663,26.9718,26.8949,26.9169,27900.0
2010-04-01 10:20:00,48.99,49.06,48.99,49.04,43300.0,26.9169,26.9553,26.9169,26.9443,43300.0
2010-04-01 10:25:00,49.03,49.03,48.9,48.97,33400.0,26.9388,26.9388,26.8674,26.9059,33400.0
2010-04-01 10:30:00,48.99,49.02,48.97,49.0,26400.0,26.9169,26.9334,26.9059,26.9224,26400.0
2010-04-01 10:35:00,49.0,49.12,48.99,49.12,26500.0,26.9224,26.9883,26.9169,26.9883,26500.0
2010-04-01 10:40:00,49.11,49.13,49.06,49.09,39700.0,26.9828,26.9938,26.9553,26.9718,39700.0
2010-04-01 10:45:00,49.1,49.12,49.04,49.05,26300.0,26.9773,26.9883,26.9443,26.9498,26300.0
2010-04-01 10:50:00,49.05,49.07,48.96,49.06,23800.0,26.9498,26.9608,26.9004,26.9553,23800.0
2010-04-01 10:55:00,49.08,49.08,49.02,49.05,14600.0,26.9663,26.9663,26.9334,26.9498,14600.0
2010-04-01 11:00:00,49.07,49.08,49.05,49.06,9500.0,26.9608,26.9663,26.9498,26.9553,9500.0
2010-04-01 11:05:00,49.07,49.15,49.07,49.15,13900.0,26.9608,27.0048,26.9608,27.0048,13900.0
2010-04-01 11:10:00,49.13,49.14,49.08,49.12,19600.0,26.9938,26.9993,26.9663,26.9883,19600.0
2010-04-01 11:15:00,49.12,49.13,49.08,49.1,11500.0,26.9883,26.9938,26.9663,26.9773,11500.0
2010-04-01 11:20:00,49.08,49.12,49.05,49.11,17600.0,26.9663,26.9883,26.9498,26.9828,17600.0
2010-04-01 11:25:00,49.11,49.13,49.11,49.12,4500.0,26.9828,26.9938,26.9828,26.9883,4500.0
2010-04-01 11:30:00,49.12,49.16,49.12,49.14,32800.0,26.9883,27.0103,26.9883,26.9993,32800.0
2010-04-01 11:35:00,49.14,49.14,49.1,49.14,8300.0,26.9993,26.9993,26.9773,26.9993,8300.0
2010-04-01 11:40:00,49.14,49.15,49.11,49.11,17200.0,26.9993,27.0048,26.9828,26.9828,17200.0
2010-04-01 11:45:00,49.11,49.13,49.11,49.12,6700.0,26.9828,26.9938,26.9828,26.9883,6700.0
2010-04-01 11:50:00,49.12,49.13,49.1,49.11,5300.0,26.9883,26.9938,26.9773,26.9828,5300.0
2010-04-01 11:55:00,49.11,49.12,49.05,49.05,10300.0,26.9828,26.9883,26.9498,26.9498,10300.0
2010-04-01 12:00:00,49.06,49.07,49.04,49.04,9100.0,26.9553,26.9608,26.9443,26.9443,9100.0
2010-04-01 12:05:00,49.05,49.06,49.04,49.04,10600.0,26.9498,26.9553,26.9443,26.9443,10600.0
2010-04-01 12:10:00,49.05,49.05,49.03,49.03,5800.0,26.9498,26.9498,26.9388,26.9388,5800.0
2010-04-01 12:15:00,49.04,49.04,49.0,49.01,6200.0,26.9443,26.9443,26.9224,26.9279,6200.0
2010-04-01 12:20:00,49.0,49.01,48.99,49.01,8200.0,26.9224,26.9279,26.9169,26.9279,8200.0
2010-04-01 12:25:00,48.99,49.0,48.95,48.95,12700.0,26.9169,26.9224,26.8949,26.8949,12700.0
2010-04-01 12:30:00,48.94,48.94,48.92,48.93,5900.0,26.8894,26.8894,26.8784,26.8839,5900.0
2010-04-01 12:35:00,48.93,48.98,48.92,48.97,13700.0,26.8839,26.9114,26.8784,26.9059,13700.0
2010-04-01 12:40:00,48.97,48.99,48.96,48.98,5600.0,26.9059,26.9169,26.9004,26.9114,5600.0
2010-04-01 12:45:00,48.98,48.99,48.97,48.99,7700.0,26.9114,26.9169,26.9059,26.9169,7700.0
2010-04-01 12:50:00,48.99,48.99,48.97,48.98,9000.0,26.9169,26.9169,26.9059,26.9114,9000.0
2010-04-01 12:55:00,48.99,48.99,48.97,48.98,4900.0,26.9169,26.9169,26.9059,26.9114,4900.0
2010-04-01 13:00:00,48.99,49.0,48.94,48.96,8100.0,26.9169,26.9224,26.8894,26.9004,8100.0
2010-04-01 13:05:00,48.96,48.99,48.95,48.99,15000.0,26.9004,26.9169,26.8949,26.9169,15000.0
2010-04-01 13:10:00,48.99,49.0,48.98,48.98,7200.0,26.9169,26.9224,26.9114,26.9114,7200.0
2010-04-01 13:15:00,48.98,49.01,48.98,49.0,7400.0,26.9114,26.9279,26.9114,26.9224,7400.0
2010-04-01 13:20:00,48.99,49.0,48.98,48.98,4000.0,26.9169,26.9224,26.9114,26.9114,4000.0
2010-04-01 13:25:00,48.99,49.0,48.98,48.98,7700.0,26.9169,26.9224,26.9114,26.9114,7700.0
2010-04-01 13:30:00,48.98,48.98,48.96,48.97,14400.0,26.9114,26.9114,26.9004,26.9059,14400.0
2010-04-01 13:35:00,48.97,48.99,48.94,48.97,38400.0,26.9059,26.9169,26.8894,26.9059,38400.0
2010-04-01 13:40:00,48.96,48.96,48.86,48.87,21600.0,26.9004,26.9004,26.8454,26.8509,21600.0
2010-04-01 13:45:00,48.87,48.89,48.8,48.84,57200.0,26.8509,26.8619,26.8125,26.8345,57200.0
2010-04-01 13:50:00,48.83,48.85,48.79,48.79,26400.0,26.829,26.8399,26.807,26.807,26400.0
2010-04-01 13:55:00,48.78,48.81,48.76,48.78,56800.0,26.8015,26.818,26.7905,26.8015,56800.0
2010-04-01 14:00:00,48.78,48.8,48.74,48.8,40800.0,26.8015,26.8125,26.7795,26.8125,40800.0
2010-04-01 14:05:00,48.79,48.8,48.75,48.79,33700.0,26.807,26.8125,26.785,26.807,33700.0
2010-04-01 14:10:00,48.81,48.88,48.81,48.86,15200.0,26.818,26.8564,26.818,26.8454,15200.0
2010-04-01 14:15:00,48.87,48.89,48.83,48.89,23000.0,26.8509,26.8619,26.829,26.8619,23000.0
2010-04-01 14:20:00,48.88,48.91,48.87,48.87,16700.0,26.8564,26.8729,26.8509,26.8509,16700.0
2010-04-01 14:25:00,48.86,48.87,48.81,48.81,18900.0,26.8454,26.8509,26.818,26.818,18900.0
2010-04-01 14:30:00,48.82,48.85,48.74,48.74,34900.0,26.8235,26.8399,26.7795,26.7795,34900.0
2010-04-01 14:35:00,48.75,48.75,48.69,48.71,38000.0,26.785,26.785,26.752,26.763,38000.0
2010-04-01 14:40:00,48.7,48.72,48.64,48.68,51600.0,26.7575,26.7685,26.7246,26.7465,51600.0
2010-04-01 14:45:00,48.67,48.72,48.65,48.65,30400.0,26.741,26.7685,26.7301,26.7301,30400.0
2010-04-01 14:50:00,48.66,48.74,48.66,48.68,30500.0,26.7356,26.7795,26.7356,26.7465,30500.0
2010-04-01 14:55:00,48.68,48.68,48.61,48.68,24300.0,26.7465,26.7465,26.7081,26.7465,24300.0
2010-04-01 15:00:00,48.68,48.72,48.65,48.69,29800.0,26.7465,26.7685,26.7301,26.752,29800.0
2010-04-01 15:05:00,48.69,48.69,48.64,48.66,15700.0,26.752,26.752,26.7246,26.7356,15700.0
2010-04-01 15:10:00,48.65,48.72,48.65,48.69,8100.0,26.7301,26.7685,26.7301,26.752,8100.0
2010-04-01 15:15:00,48.7,48.72,48.66,48.66,14500.0,26.7575,26.7685,26.7356,26.7356,14500.0
2010-04-01 15:20:00,48.66,48.73,48.65,48.7,32300.0,26.7356,26.774,26.7301,26.7575,32300.0
2010-04-01 15:25:00,48.71,48.71,48.67,48.68,19100.0,26.763,26.763,26.741,26.7465,19100.0
2010-04-01 15:30:00,48.67,48.8,48.67,48.8,46900.0,26.741,26.8125,26.741,26.8125,46900.0
2010-04-01 15:35:00,48.79,48.82,48.78,48.8,34700.0,26.807,26.8235,26.8015,26.8125,34700.0
2010-04-01 15:40:00,48.8,48.86,48.8,48.86,37000.0,26.8125,26.8454,26.8125,26.8454,37000.0
2010-04-01 15:45:00,48.86,48.91,48.84,48.9,35600.0,26.8454,26.8729,26.8345,26.8674,35600.0
2010-04-01 15:50:00,48.9,48.92,48.88,48.92,43200.0,26.8674,26.8784,26.8564,26.8784,43200.0
2010-04-01 15:55:00,48.92,48.99,48.92,48.97,74300.0,26.8784,26.9169,26.8784,26.9059,74300.0
2010-04-05 09:30:00,49.25,49.35,49.19,49.19,57600.0,27.0597,27.1147,27.0268,27.0268,57600.0
2010-04-05 09:35:00,49.21,49.34,49.14,49.14,48200.0,27.0377,27.1092,26.9993,26.9993,48200.0
2010-04-05 09:40:00,49.14,49.24,49.13,49.24,15900.0,26.9993,27.0542,26.9938,27.0542,15900.0
2010-04-05 09:45:00,49.24,49.33,49.24,49.32,44400.0,27.0542,27.1037,27.0542,27.0982,44400.0
2010-04-05 09:50:00,49.34,49.38,49.33,49.33,13700.0,27.1092,27.1311,27.1037,27.1037,13700.0
2010-04-05 09:55:00,49.33,49.36,49.33,49.35,15500.0,27.1037,27.1202,27.1037,27.1147,15500.0
2010-04-05 10:00:00,49.38,49.45,49.36,49.41,20000.0,27.1311,27.1696,27.1202,27.1476,20000.0
2010-04-05 10:05:00,49.41,49.5,49.39,49.48,31100.0,27.1476,27.1971,27.1366,27.1861,31100.0
2010-04-05 10:10:00,49.47,49.68,49.47,49.67,28900.0,27.1806,27.296,27.1806,27.2905,28900.0
2010-04-05 10:15:00,49.67,49.71,49.57,49.59,20600.0,27.2905,27.3125,27.2355,27.2465,20600.0
2010-04-05 10:20:00,49.59,49.7,49.59,49.68,8500.0,27.2465,27.307,27.2465,27.296,8500.0
2010-04-05 10:25:00,49.68,49.7,49.63,49.67,25800.0,27.296,27.307,27.2685,27.2905,25800.0
2010-04-05 10:30:00,49.67,49.69,49.67,49.69,11600.0,27.2905,27.3015,27.2905,27.3015,11600.0
2010-04-05 10:35:00,49.69,49.77,49.69,49.75,32100.0,27.3015,27.3454,27.3015,27.3344,32100.0
2010-04-05 10:40:00,49.74,49.82,49.74,49.82,27300.0,27.3289,27.3729,27.3289,27.3729,27300.0
2010-04-05 10:45:00,49.81,49.86,49.79,49.81,29800.0,27.3674,27.3949,27.3564,27.3674,29800.0
2010-04-05 10:50:00,49.81,49.9,49.81,49.88,14700.0,27.3674,27.4169,27.3674,27.4059,14700.0
2010-04-05 10:55:00,49.89,49.9,49.8,49.8,17100.0,27.4114,27.4169,27.3619,27.3619,17100.0
2010-04-05 11:00:00,49.81,49.81,49.76,49.79,17300.0,27.3674,27.3674,27.3399,27.3564,17300.0
2010-04-05 11:05:00,49.81,49.89,49.81,49.89,13200.0,27.3674,27.4114,27.3674,27.4114,13200.0
2010-04-05 11:10:00,49.89,49.95,49.89,49.95,19800.0,27.4114,27.4443,27.4114,27.4443,19800.0
2010-04-05 11:15:00,49.95,49.97,49.93,49.95,33600.0,27.4443,27.4553,27.4333,27.4443,33600.0
2010-04-05 11:20:00,49.94,49.99,49.94,49.99,11000.0,27.4388,27.4663,27.4388,27.4663,11000.0
2010-04-05 11:25:00,49.98,50.06,49.96,50.06,15800.0,27.4608,27.5048,27.4498,27.5048,15800.0
2010-04-05 11:30:00,50.05,50.05,49.98,49.98,21900.0,27.4993,27.4993,27.4608,27.4608,21900.0
2010-04-05 11:35:00,49.97,49.98,49.93,49.98,15000.0,27.4553,27.4608,27.4333,27.4608,15000.0
2010-04-05 11:40:00,49.98,49.99,49.96,49.97,4500.0,27.4608,27.4663,27.4498,27.4553,4500.0
2010-04-05 11:45:00,49.98,50.02,49.98,50.0,18700.0,27.4608,27.4828,27.4608,27.4718,18700.0
2010-04-05 11:50:00,50.02,50.17,50.01,50.16,24900.0,27.4828,27.5652,27.4773,27.5597,24900.0
2010-04-05 11:55:00,50.15,50.18,50.14,50.16,28500.0,27.5542,27.5707,27.5487,27.5597,28500.0
2010-04-05 12:00:00,50.16,50.17,50.14,50.16,17400.0,27.5597,27.5652,27.5487,27.5597,17400.0
2010-04-05 12:05:00,50.16,50.16,50.05,50.07,27500.0,27.5597,27.5597,27.4993,27.5103,27500.0
2010-04-05 12:10:00,50.07,50.07,49.98,50.0,13100.0,27.5103,27.5103,27.4608,27.4718,13100.0
2010-04-05 12:15:00,49.99,49.99,49.95,49.95,6900.0,27.4663,27.4663,27.4443,27.4443,6900.0
2010-04-05 12:20:00,49.95,50.01,49.95,49.96,26700.0,27.4443,27.4773,27.4443,27.4498,26700.0
2010-04-05 12:25:00,49.97,49.99,49.96,49.98,18900.0,27.4553,27.4663,27.4498,27.4608,18900.0
2010-04-05 12:30:00,49.99,50.05,49.99,50.01,25200.0,27.4663,27.4993,27.4663,27.4773,25200.0
2010-04-05 12:35:00,50.03,50.05,50.01,50.03,12900.0,27.4883,27.4993,27.4773,27.4883,12900.0
2010-04-05 12:40:00,50.04,50.05,50.02,50.04,12500.0,27.4938,27.4993,27.4828,27.4938,12500.0
2010-04-05 12:45:00,50.04,50.04,49.99,50.0,17800.0,27.4938,27.4938,27.4663,27.4718,17800.0
2010-04-05 12:50:00,50.0,50.01,49.98,50.0,14200.0,27.4718,27.4773,27.4608,27.4718,14200.0
2010-04-05 12:55:00,50.01,50.01,49.97,49.97,10200.0,27.4773,27.4773,27.4553,27.4553,10200.0
2010-04-05 13:00:00,49.98,49.99,49.94,49.96,22300.0,27.4608,27.4663,27.4388,27.4498,22300.0
2010-04-05 13:05:00,49.96,49.96,49.85,49.88,28400.0,27.4498,27.4498,27.3894,27.4059,28400.0
2010-04-05 13:10:00,49.88,49.92,49.88,49.92,11400.0,27.4059,27.4278,27.4059,27.4278,11400.0
2010-04-05 13:15:00,49.93,49.94,49.92,49.94,9300.0,27.4333,27.4388,27.4278,27.4388,9300.0
2010-04-05 13:20:00,49.93,49.93,49.92,49.93,6900.0,27.4333,27.4333,27.4278,27.4333,6900.0
2010-04-05 13:25:00,49.93,49.96,49.93,49.95,11000.0,27.4333,27.4498,27.4333,27.4443,11000.0
2010-04-05 13:30:00,49.96,49.97,49.95,49.95,15100.0,27.4498,27.4553,27.4443,27.4443,15100.0
2010-04-05 13:35:00,49.96,49.96,49.87,49.87,15900.0,27.4498,27.4498,27.4004,27.4004,15900.0
2010-04-05 13:40:00,49.86,49.89,49.83,49.83,23300.0,27.3949,27.4114,27.3784,27.3784,23300.0
2010-04-05 13:45:00,49.84,49.85,49.8,49.82,19000.0,27.3839,27.3894,27.3619,27.3729,19000.0
2010-04-05 13:50:00,49.82,49.93,49.82,49.93,18000.0,27.3729,27.4333,27.3729,27.4333,18000.0
2010-04-05 13:55:00,49.93,49.94,49.89,49.94,20200.0,27.4333,27.4388,27.4114,27.4388,20200.0
2010-04-05 14:00:00,49.93,49.93,49.91,49.93,11700.0,27.4333,27.4333,27.4223,27.4333,11700.0
2010-04-05 14:05:00,49.93,49.95,49.93,49.93,12700.0,27.4333,27.4443,27.4333,27.4333,12700.0
2010-04-05 14:10:00,49.93,49.94,49.91,49.92,7100.0,27.4333,27.4388,27.4223,27.4278,7100.0
2010-04-05 14:15:00,49.91,49.93,49.91,49.92,8700.0,27.4223,27.4333,27.4223,27.4278,8700.0
2010-04-05 14:20:00,49.93,49.93,49.9,49.92,14900.0,27.4333,27.4333,27.4169,27.4278,14900.0
2010-04-05 14:25:00,49.92,49.97,49.9,49.95,28400.0,27.4278,27.4553,27.4169,27.4443,28400.0
2010-04-05 14:30:00,49.95,49.98,49.95,49.98,18800.0,27.4443,27.4608,27.4443,27.4608,18800.0
2010-04-05 14:35:00,49.98,49.98,49.94,49.97,35300.0,27.4608,27.4608,27.4388,27.4553,35300.0
2010-04-05 14:40:00,49.98,50.03,49.97,50.03,31600.0,27.4608,27.4883,27.4553,27.4883,31600.0
2010-04-05 14:45:00,50.03,50.06,50.02,50.06,27200.0,27.4883,27.5048,27.4828,27.5048,27200.0
2010-04-05 14:50:00,50.06,50.07,50.04,50.05,30100.0,27.5048,27.5103,27.4938,27.4993,30100.0
2010-04-05 14:55:00,50.06,50.06,49.99,50.0,36100.0,27.5048,27.5048,27.4663,27.4718,36100.0
2010-04-05 15:00:00,50.0,50.0,49.98,49.99,9900.0,27.4718,27.4718,27.4608,27.4663,9900.0
2010-04-05 15:05:00,49.99,50.0,49.96,49.97,18500.0,27.4663,27.4718,27.4498,27.4553,18500.0
2010-04-05 15:10:00,49.97,50.0,49.97,50.0,22000.0,27.4553,27.4718,27.4553,27.4718,22000.0
2010-04-05 15:15:00,50.0,50.01,49.97,49.99,46600.0,27.4718,27.4773,27.4553,27.4663,46600.0
2010-04-05 15:20:00,49.99,49.99,49.97,49.99,10500.0,27.4663,27.4663,27.4553,27.4663,10500.0
2010-04-05 15:25:00,49.99,50.01,49.96,49.96,35700.0,27.4663,27.4773,27.4498,27.4498,35700.0
2010-04-05 15:30:00,49.94,49.95,49.92,49.94,44900.0,27.4388,27.4443,27.4278,27.4388,44900.0
2010-04-05 15:35:00,49.95,50.0,49.94,49.97,29800.0,27.4443,27.4718,27.4388,27.4553,29800.0
2010-04-05 15:40:00,49.98,50.06,49.97,50.06,36900.0,27.4608,27.5048,27.4553,27.5048,36900.0
2010-04-05 15:45:00,50.06,50.21,50.06,50.17,42800.0,27.5048,27.5872,27.5048,27.5652,42800.0
2010-04-05 15:50:00,50.17,50.17,50.1,50.14,36500.0,27.5652,27.5652,27.5267,27.5487,36500.0
2010-04-05 15:55:00,50.14,50.22,50.14,50.21,86800.0,27.5487,27.5927,27.5487,27.5872,86800.0
2010-04-06 09:30:00,50.05,50.1,49.87,49.93,138000.0,27.4993,27.5267,27.4004,27.4333,138000.0
2010-04-06 09:35:00,49.93,50.08,49.9,50.06,38200.0,27.4333,27.5158,27.4169,27.5048,38200.0
2010-04-06 09:40:00,50.07,50.07,49.97,50.07,25900.0,27.5103,27.5103,27.4553,27.5103,25900.0
2010-04-06 09:45:00,50.07,50.18,50.04,50.17,27200.0,27.5103,27.5707,27.4938,27.5652,27200.0
2010-04-06 09:50:00,50.17,50.17,50.11,50.13,30000.0,27.5652,27.5652,27.5322,27.5432,30000.0
2010-04-06 09:55:00,50.13,50.19,50.13,50.18,11800.0,27.5432,27.5762,27.5432,27.5707,11800.0
2010-04-06 10:00:00,50.18,50.56,50.17,50.56,51300.0,27.5707,27.7795,27.5652,27.7795,51300.0
2010-04-06 10:05:00,50.57,50.58,50.52,50.56,41600.0,27.785,27.7905,27.7575,27.7795,41600.0
2010-04-06 10:10:00,50.55,50.56,50.47,50.52,42100.0,27.774,27.7795,27.73,27.7575,42100.0
2010-04-06 10:15:00,50.54,50.73,50.54,50.73,53300.0,27.7685,27.8729,27.7685,27.8729,53300.0
2010-04-06 10:20:00,50.74,50.81,50.68,50.75,56300.0,27.8784,27.9168,27.8454,27.8839,56300.0
2010-04-06 10:25:00,50.74,50.76,50.71,50.75,22400.0,27.8784,27.8894,27.8619,27.8839,22400.0
2010-04-06 10:30:00,50.76,50.86,50.76,50.86,32400.0,27.8894,27.9443,27.8894,27.9443,32400.0
2010-04-06 10:35:00,50.87,50.92,50.81,50.87,54700.0,27.9498,27.9773,27.9168,27.9498,54700.0
2010-04-06 10:40:00,50.87,50.9,50.85,50.9,20300.0,27.9498,27.9663,27.9388,27.9663,20300.0
2010-04-06 10:45:00,50.91,50.97,50.89,50.93,39200.0,27.9718,28.0048,27.9608,27.9828,39200.0
2010-04-06 10:50:00,50.93,50.97,50.87,50.92,49500.0,27.9828,28.0048,27.9498,27.9773,49500.0
2010-04-06 10:55:00,50.92,51.0,50.92,51.0,53900.0,27.9773,28.0212,27.9773,28.0212,53900.0
2010-04-06 11:00:00,51.0,51.06,50.98,50.99,117300.0,28.0212,28.0542,28.0102,28.0157,117300.0
2010-04-06 11:05:00,51.0,51.04,50.98,50.98,45500.0,28.0212,28.0432,28.0102,28.0102,45500.0
2010-04-06 11:10:00,50.98,51.01,50.96,50.97,38500.0,28.0102,28.0267,27.9993,28.0048,38500.0
2010-04-06 11:15:00,50.97,51.02,50.96,51.02,27200.0,28.0048,28.0322,27.9993,28.0322,27200.0
2010-04-06 11:20:00,51.01,51.05,51.0,51.02,30700.0,28.0267,28.0487,28.0212,28.0322,30700.0
2010-04-06 11:25:00,51.02,51.21,51.02,51.21,65300.0,28.0322,28.1366,28.0322,28.1366,65300.0
2010-04-06 11:30:00,51.21,51.4,51.19,51.39,49600.0,28.1366,28.241,28.1256,28.2355,49600.0
2010-04-06 11:35:00,51.39,51.39,51.23,51.24,31500.0,28.2355,28.2355,28.1476,28.1531,31500.0
2010-04-06 11:40:00,51.23,51.26,51.17,51.17,23300.0,28.1476,28.1641,28.1146,28.1146,23300.0
2010-04-06 11:45:00,51.16,51.25,51.16,51.23,27900.0,28.1091,28.1586,28.1091,28.1476,27900.0
2010-04-06 11:50:00,51.23,51.26,51.16,51.16,21400.0,28.1476,28.1641,28.1091,28.1091,21400.0
2010-04-06 11:55:00,51.16,51.16,51.07,51.11,27500.0,28.1091,28.1091,28.0597,28.0817,27500.0
2010-04-06 12:00:00,51.11,51.14,51.07,51.08,8000.0,28.0817,28.0982,28.0597,28.0652,8000.0
2010-04-06 12:05:00,51.08,51.1,51.06,51.1,25100.0,28.0652,28.0762,28.0542,28.0762,25100.0
2010-04-06 12:10:00,51.1,51.18,51.09,51.16,20200.0,28.0762,28.1201,28.0707,28.1091,20200.0
2010-04-06 12:15:00,51.16,51.21,51.16,51.18,35900.0,28.1091,28.1366,28.1091,28.1201,35900.0
2010-04-06 12:20:00,51.17,51.28,51.17,51.28,35200.0,28.1146,28.1751,28.1146,28.1751,35200.0
2010-04-06 12:25:00,51.28,51.32,51.27,51.31,37400.0,28.1751,28.1971,28.1696,28.1916,37400.0
2010-04-06 12:30:00,51.33,51.34,51.2,51.22,38600.0,28.2025,28.208,28.1311,28.1421,38600.0
2010-04-06 12:35:00,51.23,51.23,51.2,51.21,59600.0,28.1476,28.1476,28.1311,28.1366,59600.0
2010-04-06 12:40:00,51.21,51.23,51.2,51.22,13900.0,28.1366,28.1476,28.1311,28.1421,13900.0
2010-04-06 12:45:00,51.23,51.27,51.22,51.25,32400.0,28.1476,28.1696,28.1421,28.1586,32400.0
2010-04-06 12:50:00,51.26,51.26,51.19,51.21,19800.0,28.1641,28.1641,28.1256,28.1366,19800.0
2010-04-06 12:55:00,51.22,51.27,51.2,51.27,8300.0,28.1421,28.1696,28.1311,28.1696,8300.0
2010-04-06 13:00:00,51.28,51.32,51.28,51.29,16900.0,28.1751,28.1971,28.1751,28.1806,16900.0
2010-04-06 13:05:00,51.3,51.37,51.29,51.36,31200.0,28.1861,28.2245,28.1806,28.219,31200.0
2010-04-06 13:10:00,51.36,51.39,51.34,51.34,10500.0,28.219,28.2355,28.208,28.208,10500.0
2010-04-06 13:15:00,51.34,51.34,51.21,51.22,19900.0,28.208,28.208,28.1366,28.1421,19900.0
2010-04-06 13:20:00,51.21,51.24,51.19,51.21,23300.0,28.1366,28.1531,28.1256,28.1366,23300.0
2010-04-06 13:25:00,51.21,51.21,51.18,51.18,5400.0,28.1366,28.1366,28.1201,28.1201,5400.0
2010-04-06 13:30:00,51.18,51.19,51.11,51.11,32900.0,28.1201,28.1256,28.0817,28.0817,32900.0
2010-04-06 13:35:00,51.1,51.12,51.08,51.09,17200.0,28.0762,28.0872,28.0652,28.0707,17200.0
2010-04-06 13:40:00,51.08,51.12,51.07,51.11,15600.0,28.0652,28.0872,28.0597,28.0817,15600.0
2010-04-06 13:45:00,51.1,51.1,51.02,51.02,12100.0,28.0762,28.0762,28.0322,28.0322,12100.0
2010-04-06 13:50:00,51.02,51.08,51.01,51.08,18900.0,28.0322,28.0652,28.0267,28.0652,18900.0
2010-04-06 13:55:00,51.07,51.11,51.03,51.03,16700.0,28.0597,28.0817,28.0377,28.0377,16700.0
2010-04-06 14:00:00,51.05,51.11,51.04,51.11,61400.0,28.0487,28.0817,28.0432,28.0817,61400.0
2010-04-06 14:05:00,51.11,51.15,51.1,51.11,56400.0,28.0817,28.1036,28.0762,28.0817,56400.0
2010-04-06 14:10:00,51.13,51.15,51.12,51.15,35600.0,28.0927,28.1036,28.0872,28.1036,35600.0
2010-04-06 14:15:00,51.16,51.22,51.16,51.21,31000.0,28.1091,28.1421,28.1091,28.1366,31000.0
2010-04-06 14:20:00,51.21,51.22,51.15,51.15,45500.0,28.1366,28.1421,28.1036,28.1036,45500.0
2010-04-06 14:25:00,51.13,51.16,51.11,51.16,20300.0,28.0927,28.1091,28.0817,28.1091,20300.0
2010-04-06 14:30:00,51.17,51.22,51.17,51.22,35000.0,28.1146,28.1421,28.1146,28.1421,35000.0
2010-04-06 14:35:00,51.22,51.28,51.21,51.27,33500.0,28.1421,28.1751,28.1366,28.1696,33500.0
2010-04-06 14:40:00,51.28,51.3,51.25,51.27,35200.0,28.1751,28.1861,28.1586,28.1696,35200.0
2010-04-06 14:45:00,51.26,51.27,51.2,51.22,25900.0,28.1641,28.1696,28.1311,28.1421,25900.0
2010-04-06 14:50:00,51.22,51.25,51.22,51.24,38500.0,28.1421,28.1586,28.1421,28.1531,38500.0
2010-04-06 14:55:00,51.23,51.25,51.19,51.21,25400.0,28.1476,28.1586,28.1256,28.1366,25400.0
2010-04-06 15:00:00,51.21,51.23,51.19,51.23,83800.0,28.1366,28.1476,28.1256,28.1476,83800.0
2010-04-06 15:05:00,51.22,51.23,51.19,51.2,48800.0,28.1421,28.1476,28.1256,28.1311,48800.0
2010-04-06 15:10:00,51.19,51.22,51.15,51.15,47800.0,28.1256,28.1421,28.1036,28.1036,47800.0
2010-04-06 15:15:00,51.15,51.24,51.15,51.22,41500.0,28.1036,28.1531,28.1036,28.1421,41500.0
2010-04-06 15:20:00,51.23,51.24,51.18,51.22,61600.0,28.1476,28.1531,28.1201,28.1421,61600.0
2010-04-06 15:25:00,51.22,51.23,51.12,51.12,50100.0,28.1421,28.1476,28.0872,28.0872,50100.0
2010-04-06 15:30:00,51.12,51.18,51.1,51.17,62100.0,28.0872,28.1201,28.0762,28.1146,62100.0
2010-04-06 15:35:00,51.16,51.21,51.14,51.16,73500.0,28.1091,28.1366,28.0982,28.1091,73500.0
2010-04-06 15:40:00,51.16,51.24,51.15,51.22,83000.0,28.1091,28.1531,28.1036,28.1421,83000.0
2010-04-06 15:45:00,51.21,51.23,51.17,51.23,87000.0,28.1366,28.1476,28.1146,28.1476,87000.0
2010-04-06 15:50:00,51.22,51.23,51.18,51.22,93900.0,28.1421,28.1476,28.1201,28.1421,93900.0
2010-04-06 15:55:00,51.21,51.33,51.21,51.31,167800.0,28.1366,28.2025,28.1366,28.1916,167800.0
2010-04-07 09:30:00,51.19,51.2,51.1,51.14,128600.0,28.1256,28.1311,28.0762,28.0982,128600.0
2010-04-07 09:35:00,51.14,51.32,51.11,51.3,107100.0,28.0982,28.1971,28.0817,28.1861,107100.0
2010-04-07 09:40:00,51.3,51.32,51.19,51.23,78900.0,28.1861,28.1971,28.1256,28.1476,78900.0
2010-04-07 09:45:00,51.24,51.27,51.2,51.21,32700.0,28.1531,28.1696,28.1311,28.1366,32700.0
2010-04-07 09:50:00,51.22,51.27,51.17,51.25,62000.0,28.1421,28.1696,28.1146,28.1586,62000.0
2010-04-07 09:55:00,51.24,51.25,51.14,51.16,13800.0,28.1531,28.1586,28.0982,28.1091,13800.0
2010-04-07 10:00:00,51.15,51.15,51.02,51.12,47100.0,28.1036,28.1036,28.0322,28.0872,47100.0
2010-04-07 10:05:00,51.13,51.17,51.1,51.13,34200.0,28.0927,28.1146,28.0762,28.0927,34200.0
2010-04-07 10:10:00,51.14,51.17,51.1,51.11,22300.0,28.0982,28.1146,28.0762,28.0817,22300.0
2010-04-07 10:15:00,51.11,51.16,51.1,51.15,21300.0,28.0817,28.1091,28.0762,28.1036,21300.0
2010-04-07 10:20:00,51.15,51.15,51.07,51.07,24900.0,28.1036,28.1036,28.0597,28.0597,24900.0
2010-04-07 10:25:00,51.08,51.15,51.07,51.12,17500.0,28.0652,28.1036,28.0597,28.0872,17500.0
2010-04-07 10:30:00,51.12,51.12,51.06,51.07,17700.0,28.0872,28.0872,28.0542,28.0597,17700.0
2010-04-07 10:35:00,51.06,51.08,50.98,50.98,48900.0,28.0542,28.0652,28.0102,28.0102,48900.0
2010-04-07 10:40:00,50.99,50.99,50.8,50.81,54700.0,28.0157,28.0157,27.9113,27.9168,54700.0
2010-04-07 10:45:00,50.8,50.81,50.75,50.79,36300.0,27.9113,27.9168,27.8839,27.9059,36300.0
2010-04-07 10:50:00,50.78,50.85,50.78,50.79,28000.0,27.9004,27.9388,27.9004,27.9059,28000.0
2010-04-07 10:55:00,50.79,50.86,50.76,50.82,51700.0,27.9059,27.9443,27.8894,27.9223,51700.0
2010-04-07 11:00:00,50.83,50.83,50.71,50.82,64600.0,27.9278,27.9278,27.8619,27.9223,64600.0
2010-04-07 11:05:00,50.82,50.9,50.78,50.89,37200.0,27.9223,27.9663,27.9004,27.9608,37200.0
2010-04-07 11:10:00,50.88,50.94,50.85,50.94,23000.0,27.9553,27.9883,27.9388,27.9883,23000.0
2010-04-07 11:15:00,50.94,51.05,50.92,51.02,61100.0,27.9883,28.0487,27.9773,28.0322,61100.0
2010-04-07 11:20:00,51.02,51.03,50.94,50.94,44100.0,28.0322,28.0377,27.9883,27.9883,44100.0
2010-04-07 11:25:00,50.95,50.97,50.92,50.96,42300.0,27.9938,28.0048,27.9773,27.9993,42300.0
2010-04-07 11:30:00,50.95,50.95,50.88,50.9,55100.0,27.9938,27.9938,27.9553,27.9663,55100.0
2010-04-07 11:35:00,50.9,50.9,50.83,50.83,19300.0,27.9663,27.9663,27.9278,27.9278,19300.0
2010-04-07 11:40:00,50.83,50.85,50.81,50.84,11100.0,27.9278,27.9388,27.9168,27.9333,11100.0
2010-04-07 11:45:00,50.84,50.85,50.81,50.83,7400.0,27.9333,27.9388,27.9168,27.9278,7400.0
2010-04-07 11:50:00,50.83,50.88,50.81,50.88,27000.0,27.9278,27.9553,27.9168,27.9553,27000.0
2010-04-07 11:55:00,50.88,50.92,50.85,50.85,21200.0,27.9553,27.9773,27.9388,27.9388,21200.0
2010-04-07 12:00:00,50.85,50.91,50.85,50.87,23600.0,27.9388,27.9718,27.9388,27.9498,23600.0
2010-04-07 12:05:00,50.87,50.89,50.84,50.88,17400.0,27.9498,27.9608,27.9333,27.9553,17400.0
2010-04-07 12:10:00,50.89,50.9,50.84,50.85,24400.0,27.9608,27.9663,27.9333,27.9388,24400.0
2010-04-07 12:15:00,50.84,50.85,50.8,50.81,36800.0,27.9333,27.9388,27.9113,27.9168,36800.0
2010-04-07 12:20:00,50.8,50.83,50.77,50.77,15600.0,27.9113,27.9278,27.8949,27.8949,15600.0
2010-04-07 12:25:00,50.78,50.82,50.78,50.78,21800.0,27.9004,27.9223,27.9004,27.9004,21800.0
2010-04-07 12:30:00,50.79,50.82,50.77,50.79,26300.0,27.9059,27.9223,27.8949,27.9059,26300.0
2010-04-07 12:35:00,50.77,50.79,50.75,50.77,24800.0,27.8949,27.9059,27.8839,27.8949,24800.0
2010-04-07 12:40:00,50.77,50.82,50.76,50.78,29600.0,27.8949,27.9223,27.8894,27.9004,29600.0
2010-04-07 12:45:00,50.77,50.82,50.77,50.78,9700.0,27.8949,27.9223,27.8949,27.9004,9700.0
2010-04-07 12:50:00,50.79,50.84,50.77,50.84,30700.0,27.9059,27.9333,27.8949,27.9333,30700.0
2010-04-07 12:55:00,50.85,50.88,50.8,50.88,26200.0,27.9388,27.9553,27.9113,27.9553,26200.0
2010-04-07 13:00:00,50.88,50.97,50.88,50.94,37300.0,27.9553,28.0048,27.9553,27.9883,37300.0
2010-04-07 13:05:00,50.94,50.96,50.89,50.9,22300.0,27.9883,27.9993,27.9608,27.9663,22300.0
2010-04-07 13:10:00,50.89,50.99,50.89,50.98,33000.0,27.9608,28.0157,27.9608,28.0102,33000.0
2010-04-07 13:15:00,50.97,50.97,50.9,50.91,12000.0,28.0048,28.0048,27.9663,27.9718,12000.0
2010-04-07 13:20:00,50.91,50.93,50.9,50.92,23800.0,27.9718,27.9828,27.9663,27.9773,23800.0
2010-04-07 13:25:00,50.94,50.98,50.93,50.97,25400.0,27.9883,28.0102,27.9828,28.0048,25400.0
2010-04-07 13:30:00,50.97,50.98,50.93,50.93,18400.0,28.0048,28.0102,27.9828,27.9828,18400.0
2010-04-07 13:35:00,50.93,50.96,50.9,50.91,15000.0,27.9828,27.9993,27.9663,27.9718,15000.0
2010-04-07 13:40:00,50.91,50.94,50.84,50.88,27500.0,27.9718,27.9883,27.9333,27.9553,27500.0
2010-04-07 13:45:00,50.88,50.88,50.78,50.83,11600.0,27.9553,27.9553,27.9004,27.9278,11600.0
2010-04-07 13:50:00,50.82,50.83,50.78,50.8,21000.0,27.9223,27.9278,27.9004,27.9113,21000.0
2010-04-07 13:55:00,50.81,50.82,50.76,50.8,21500.0,27.9168,27.9223,27.8894,27.9113,21500.0
2010-04-07 14:00:00,50.82,50.83,50.74,50.76,33300.0,27.9223,27.9278,27.8784,27.8894,33300.0
2010-04-07 14:05:00,50.75,50.77,50.73,50.74,20400.0,27.8839,27.8949,27.8729,27.8784,20400.0
2010-04-07 14:10:00,50.75,50.76,50.66,50.66,40100.0,27.8839,27.8894,27.8344,27.8344,40100.0
2010-04-07 14:15:00,50.65,50.67,50.61,50.66,46400.0,27.8289,27.8399,27.807,27.8344,46400.0
2010-04-07 14:20:00,50.66,50.68,50.6,50.63,17700.0,27.8344,27.8454,27.8015,27.8179,17700.0
2010-04-07 14:25:00,50.62,50.63,50.53,50.59,25600.0,27.8124,27.8179,27.763,27.796,25600.0
2010-04-07 14:30:00,50.58,50.58,50.45,50.5,52300.0,27.7905,27.7905,27.719,27.7465,52300.0
2010-04-07 14:35:00,50.48,50.53,50.47,50.48,17500.0,27.7355,27.763,27.73,27.7355,17500.0
2010-04-07 14:40:00,50.48,50.54,50.43,50.51,38900.0,27.7355,27.7685,27.7081,27.752,38900.0
2010-04-07 14:45:00,50.5,50.54,50.46,50.46,39500.0,27.7465,27.7685,27.7245,27.7245,39500.0
2010-04-07 14:50:00,50.46,50.5,50.44,50.44,55000.0,27.7245,27.7465,27.7136,27.7136,55000.0
2010-04-07 14:55:00,50.45,50.45,50.36,50.4,56700.0,27.719,27.719,27.6696,27.6916,56700.0
2010-04-07 15:00:00,50.4,50.4,50.26,50.32,66900.0,27.6916,27.6916,27.6147,27.6476,66900.0
2010-04-07 15:05:00,50.32,50.32,50.17,50.17,68200.0,27.6476,27.6476,27.5652,27.5652,68200.0
2010-04-07 15:10:00,50.17,50.17,50.06,50.08,132900.0,27.5652,27.5652,27.5048,27.5158,132900.0
2010-04-07 15:15:00,50.07,50.16,50.04,50.13,62400.0,27.5103,27.5597,27.4938,27.5432,62400.0
2010-04-07 15:20:00,50.13,50.14,50.08,50.08,25800.0,27.5432,27.5487,27.5158,27.5158,25800.0
2010-04-07 15:25:00,50.06,50.11,50.05,50.05,61800.0,27.5048,27.5322,27.4993,27.4993,61800.0
2010-04-07 15:30:00,50.05,50.08,49.97,49.98,103500.0,27.4993,27.5158,27.4553,27.4608,103500.0
2010-04-07 15:35:00,49.97,50.12,49.94,50.07,68700.0,27.4553,27.5377,27.4388,27.5103,68700.0
2010-04-07 15:40:00,50.06,50.06,49.97,49.99,72100.0,27.5048,27.5048,27.4553,27.4663,72100.0
2010-04-07 15:45:00,49.99,50.11,49.96,50.11,58700.0,27.4663,27.5322,27.4498,27.5322,58700.0
2010-04-07 15:50:00,50.11,50.18,50.09,50.12,55900.0,27.5322,27.5707,27.5212,27.5377,55900.0
2010-04-07 15:55:00,50.12,50.21,50.12,50.18,157800.0,27.5377,27.5872,27.5377,27.5707,157800.0
2010-04-08 09:30:00,49.94,50.02,49.85,50.02,76100.0,27.4388,27.4828,27.3894,27.4828,76100.0
2010-04-08 09:35:00,50.02,50.29,50.02,50.17,141900.0,27.4828,27.6311,27.4828,27.5652,141900.0
2010-04-08 09:40:00,50.15,50.15,49.96,50.12,57500.0,27.5542,27.5542,27.4498,27.5377,57500.0
2010-04-08 09:45:00,50.12,50.13,50.0,50.01,43800.0,27.5377,27.5432,27.4718,27.4773,43800.0
2010-04-08 09:50:00,49.99,50.14,49.99,50.11,27100.0,27.4663,27.5487,27.4663,27.5322,27100.0
2010-04-08 09:55:00,50.09,50.12,50.02,50.07,21500.0,27.5212,27.5377,27.4828,27.5103,21500.0
2010-04-08 10:00:00,50.07,50.11,49.96,50.0,49600.0,27.5103,27.5322,27.4498,27.4718,49600.0
2010-04-08 10:05:00,49.98,50.07,49.98,49.99,33100.0,27.4608,27.5103,27.4608,27.4663,33100.0
2010-04-08 10:10:00,49.99,50.13,49.97,50.1,26400.0,27.4663,27.5432,27.4553,27.5267,26400.0
2010-04-08 10:15:00,50.1,50.12,50.05,50.09,13000.0,27.5267,27.5377,27.4993,27.5212,13000.0
2010-04-08 10:20:00,50.08,50.1,50.03,50.1,10100.0,27.5158,27.5267,27.4883,27.5267,10100.0
2010-04-08 10:25:00,50.1,50.17,50.07,50.13,32900.0,27.5267,27.5652,27.5103,27.5432,32900.0
2010-04-08 10:30:00,50.14,50.25,50.14,50.16,42100.0,27.5487,27.6092,27.5487,27.5597,42100.0
2010-04-08 10:35:00,50.16,50.2,50.13,50.14,38500.0,27.5597,27.5817,27.5432,27.5487,38500.0
2010-04-08 10:40:00,50.14,50.17,50.13,50.14,9900.0,27.5487,27.5652,27.5432,27.5487,9900.0
2010-04-08 10:45:00,50.13,50.19,50.13,50.19,13300.0,27.5432,27.5762,27.5432,27.5762,13300.0
2010-04-08 10:50:00,50.19,50.2,50.15,50.2,15900.0,27.5762,27.5817,27.5542,27.5817,15900.0
2010-04-08 10:55:00,50.2,50.22,50.17,50.17,7500.0,27.5817,27.5927,27.5652,27.5652,7500.0
2010-04-08 11:00:00,50.17,50.19,50.15,50.18,34900.0,27.5652,27.5762,27.5542,27.5707,34900.0
2010-04-08 11:05:00,50.19,50.24,50.18,50.19,16100.0,27.5762,27.6037,27.5707,27.5762,16100.0
2010-04-08 11:10:00,50.19,50.19,50.13,50.15,8200.0,27.5762,27.5762,27.5432,27.5542,8200.0
2010-04-08 11:15:00,50.14,50.14,50.12,50.13,8200.0,27.5487,27.5487,27.5377,27.5432,8200.0
2010-04-08 11:20:00,50.14,50.17,50.13,50.14,14500.0,27.5487,27.5652,27.5432,27.5487,14500.0
2010-04-08 11:25:00,50.13,50.14,50.1,50.1,19800.0,27.5432,27.5487,27.5267,27.5267,19800.0
2010-04-08 11:30:00,50.09,50.14,50.09,50.12,9800.0,27.5212,27.5487,27.5212,27.5377,9800.0
2010-04-08 11:35:00,50.13,50.16,50.11,50.15,5600.0,27.5432,27.5597,27.5322,27.5542,5600.0
2010-04-08 11:40:00,50.16,50.19,50.15,50.18,11600.0,27.5597,27.5762,27.5542,27.5707,11600.0
2010-04-08 11:45:00,50.18,50.24,50.17,50.24,20400.0,27.5707,27.6037,27.5652,27.6037,20400.0
2010-04-08 11:50:00,50.23,50.23,50.19,50.22,14000.0,27.5982,27.5982,27.5762,27.5927,14000.0
2010-04-08 11:55:00,50.21,50.26,50.18,50.2,10000.0,27.5872,27.6147,27.5707,27.5817,10000.0
2010-04-08 12:00:00,50.2,50.2,50.18,50.2,11800.0,27.5817,27.5817,27.5707,27.5817,11800.0
2010-04-08 12:05:00,50.19,50.3,50.19,50.22,56700.0,27.5762,27.6366,27.5762,27.5927,56700.0
2010-04-08 12:10:00,50.21,50.24,50.2,50.22,16700.0,27.5872,27.6037,27.5817,27.5927,16700.0
2010-04-08 12:15:00,50.22,50.23,50.19,50.21,4700.0,27.5927,27.5982,27.5762,27.5872,4700.0
2010-04-08 12:20:00,50.23,50.29,50.23,50.28,9800.0,27.5982,27.6311,27.5982,27.6256,9800.0
2010-04-08 12:25:00,50.28,50.28,50.23,50.23,16100.0,27.6256,27.6256,27.5982,27.5982,16100.0
2010-04-08 12:30:00,50.24,50.26,50.2,50.21,14500.0,27.6037,27.6147,27.5817,27.5872,14500.0
2010-04-08 12:35:00,50.19,50.19,50.15,50.17,7500.0,27.5762,27.5762,27.5542,27.5652,7500.0
2010-04-08 12:40:00,50.17,50.17,50.1,50.13,23900.0,27.5652,27.5652,27.5267,27.5432,23900.0
2010-04-08 12:45:00,50.14,50.18,50.13,50.17,12800.0,27.5487,27.5707,27.5432,27.5652,12800.0
2010-04-08 12:50:00,50.17,50.17,50.14,50.16,5800.0,27.5652,27.5652,27.5487,27.5597,5800.0
2010-04-08 12:55:00,50.17,50.19,50.15,50.18,7600.0,27.5652,27.5762,27.5542,27.5707,7600.0
2010-04-08 13:00:00,50.19,50.23,50.18,50.23,54700.0,27.5762,27.5982,27.5707,27.5982,54700.0
2010-04-08 13:05:00,50.23,50.25,50.18,50.19,10500.0,27.5982,27.6092,27.5707,27.5762,10500.0
2010-04-08 13:10:00,50.18,50.18,50.13,50.14,25400.0,27.5707,27.5707,27.5432,27.5487,25400.0
2010-04-08 13:15:00,50.14,50.16,50.13,50.14,4700.0,27.5487,27.5597,27.5432,27.5487,4700.0
2010-04-08 13:20:00,50.14,50.18,50.13,50.17,11600.0,27.5487,27.5707,27.5432,27.5652,11600.0
2010-04-08 13:25:00,50.15,50.17,50.14,50.17,5800.0,27.5542,27.5652,27.5487,27.5652,5800.0
2010-04-08 13:30:00,50.17,50.19,50.15,50.19,17000.0,27.5652,27.5762,27.5542,27.5762,17000.0
2010-04-08 13:35:00,50.19,50.23,50.19,50.2,5600.0,27.5762,27.5982,27.5762,27.5817,5600.0
2010-04-08 13:40:00,50.2,50.21,50.17,50.2,15500.0,27.5817,27.5872,27.5652,27.5817,15500.0
2010-04-08 13:45:00,50.19,50.19,50.14,50.15,16000.0,27.5762,27.5762,27.5487,27.5542,16000.0
2010-04-08 13:50:00,50.14,50.18,50.11,50.12,27300.0,27.5487,27.5707,27.5322,27.5377,27300.0
2010-04-08 13:55:00,50.1,50.11,50.07,50.11,28000.0,27.5267,27.5322,27.5103,27.5322,28000.0
2010-04-08 14:00:00,50.11,50.16,50.1,50.16,35000.0,27.5322,27.5597,27.5267,27.5597,35000.0
2010-04-08 14:05:00,50.16,50.16,50.13,50.14,9200.0,27.5597,27.5597,27.5432,27.5487,9200.0
2010-04-08 14:10:00,50.13,50.13,50.11,50.13,23800.0,27.5432,27.5432,27.5322,27.5432,23800.0
2010-04-08 14:15:00,50.13,50.15,50.09,50.12,30600.0,27.5432,27.5542,27.5212,27.5377,30600.0
2010-04-08 14:20:00,50.12,50.14,50.1,50.11,33700.0,27.5377,27.5487,27.5267,27.5322,33700.0
2010-04-08 14:25:00,50.12,50.19,50.11,50.18,19700.0,27.5377,27.5762,27.5322,27.5707,19700.0
2010-04-08 14:30:00,50.18,50.19,50.13,50.15,18700.0,27.5707,27.5762,27.5432,27.5542,18700.0
2010-04-08 14:35:00,50.16,50.16,50.13,50.15,7700.0,27.5597,27.5597,27.5432,27.5542,7700.0
2010-04-08 14:40:00,50.15,50.21,50.15,50.16,24400.0,27.5542,27.5872,27.5542,27.5597,24400.0
2010-04-08 14:45:00,50.16,50.2,50.15,50.2,15500.0,27.5597,27.5817,27.5542,27.5817,15500.0
2010-04-08 14:50:00,50.2,50.24,50.19,50.19,68200.0,27.5817,27.6037,27.5762,27.5762,68200.0
2010-04-08 14:55:00,50.19,50.21,50.14,50.17,30300.0,27.5762,27.5872,27.5487,27.5652,30300.0
2010-04-08 15:00:00,50.16,50.2,50.15,50.2,17600.0,27.5597,27.5817,27.5542,27.5817,17600.0
2010-04-08 15:05:00,50.2,50.2,50.16,50.17,25300.0,27.5817,27.5817,27.5597,27.5652,25300.0
2010-04-08 15:10:00,50.17,50.17,50.13,50.13,13300.0,27.5652,27.5652,27.5432,27.5432,13300.0
2010-04-08 15:15:00,50.14,50.18,50.13,50.18,33800.0,27.5487,27.5707,27.5432,27.5707,33800.0
2010-04-08 15:20:00,50.17,50.18,50.15,50.17,18500.0,27.5652,27.5707,27.5542,27.5652,18500.0
2010-04-08 15:25:00,50.17,50.19,50.12,50.13,50100.0,27.5652,27.5762,27.5377,27.5432,50100.0
2010-04-08 15:30:00,50.14,50.14,50.11,50.14,33900.0,27.5487,27.5487,27.5322,27.5487,33900.0
2010-04-08 15:35:00,50.14,50.17,50.12,50.12,23800.0,27.5487,27.5652,27.5377,27.5377,23800.0
2010-04-08 15:40:00,50.11,50.15,50.07,50.13,74900.0,27.5322,27.5542,27.5103,27.5432,74900.0
2010-04-08 15:45:00,50.14,50.23,50.14,50.22,65900.0,27.5487,27.5982,27.5487,27.5927,65900.0
2010-04-08 15:50:00,50.22,50.22,50.13,50.13,41100.0,27.5927,27.5927,27.5432,27.5432,41100.0
2010-04-08 15:55:00,50.13,50.17,50.13,50.15,54600.0,27.5432,27.5652,27.5432,27.5542,54600.0
2010-04-09 09:30:00,50.39,50.42,50.33,50.41,64500.0,27.6861,27.7026,27.6531,27.6971,64500.0
2010-04-09 09:35:00,50.4,50.45,50.29,50.39,38500.0,27.6916,27.719,27.6311,27.6861,38500.0
2010-04-09 09:40:00,50.4,50.44,50.34,50.34,25700.0,27.6916,27.7136,27.6586,27.6586,25700.0
2010-04-09 09:45:00,50.33,50.35,50.13,50.13,22900.0,27.6531,27.6641,27.5432,27.5432,22900.0
2010-04-09 09:50:00,50.13,50.32,50.13,50.3,22400.0,27.5432,27.6476,27.5432,27.6366,22400.0
2010-04-09 09:55:00,50.3,50.43,50.29,50.41,23800.0,27.6366,27.7081,27.6311,27.6971,23800.0
2010-04-09 10:00:00,50.4,50.47,50.4,50.45,11900.0,27.6916,27.73,27.6916,27.719,11900.0
2010-04-09 10:05:00,50.44,50.46,50.41,50.41,9200.0,27.7136,27.7245,27.6971,27.6971,9200.0
2010-04-09 10:10:00,50.4,50.47,50.39,50.41,27000.0,27.6916,27.73,27.6861,27.6971,27000.0
2010-04-09 10:15:00,50.41,50.55,50.41,50.52,32200.0,27.6971,27.774,27.6971,27.7575,32200.0
2010-04-09 10:20:00,50.52,50.55,50.5,50.5,15000.0,27.7575,27.774,27.7465,27.7465,15000.0
2010-04-09 10:25:00,50.5,50.5,50.31,50.4,71200.0,27.7465,27.7465,27.6421,27.6916,71200.0
2010-04-09 10:30:00,50.4,50.5,50.39,50.42,43500.0,27.6916,27.7465,27.6861,27.7026,43500.0
2010-04-09 10:35:00,50.4,50.5,50.39,50.47,37200.0,27.6916,27.7465,27.6861,27.73,37200.0
2010-04-09 10:40:00,50.48,50.7,50.46,50.7,67400.0,27.7355,27.8564,27.7245,27.8564,67400.0
2010-04-09 10:45:00,50.7,50.79,50.69,50.79,59700.0,27.8564,27.9059,27.8509,27.9059,59700.0
2010-04-09 10:50:00,50.79,50.88,50.75,50.76,42400.0,27.9059,27.9553,27.8839,27.8894,42400.0
2010-04-09 10:55:00,50.75,50.75,50.68,50.68,37600.0,27.8839,27.8839,27.8454,27.8454,37600.0
2010-04-09 11:00:00,50.68,50.73,50.67,50.71,17000.0,27.8454,27.8729,27.8399,27.8619,17000.0
2010-04-09 11:05:00,50.69,50.75,50.67,50.74,12200.0,27.8509,27.8839,27.8399,27.8784,12200.0
2010-04-09 11:10:00,50.74,50.77,50.71,50.76,14700.0,27.8784,27.8949,27.8619,27.8894,14700.0
2010-04-09 11:15:00,50.76,50.76,50.73,50.74,15300.0,27.8894,27.8894,27.8729,27.8784,15300.0
2010-04-09 11:20:00,50.74,50.8,50.73,50.78,9100.0,27.8784,27.9113,27.8729,27.9004,9100.0
2010-04-09 11:25:00,50.8,50.83,50.8,50.83,9200.0,27.9113,27.9278,27.9113,27.9278,9200.0
2010-04-09 11:30:00,50.82,50.87,50.79,50.79,29900.0,27.9223,27.9498,27.9059,27.9059,29900.0
2010-04-09 11:35:00,50.79,50.85,50.77,50.85,7300.0,27.9059,27.9388,27.8949,27.9388,7300.0
2010-04-09 11:40:00,50.85,50.88,50.83,50.86,4900.0,27.9388,27.9553,27.9278,27.9443,4900.0
2010-04-09 11:45:00,50.86,50.87,50.77,50.78,8300.0,27.9443,27.9498,27.8949,27.9004,8300.0
2010-04-09 11:50:00,50.79,50.86,50.77,50.86,11500.0,27.9059,27.9443,27.8949,27.9443,11500.0
2010-04-09 11:55:00,50.85,50.85,50.82,50.85,10400.0,27.9388,27.9388,27.9223,27.9388,10400.0
2010-04-09 12:00:00,50.85,50.86,50.82,50.82,10200.0,27.9388,27.9443,27.9223,27.9223,10200.0
2010-04-09 12:05:00,50.84,50.87,50.84,50.87,3400.0,27.9333,27.9498,27.9333,27.9498,3400.0
2010-04-09 12:10:00,50.88,50.88,50.84,50.84,9700.0,27.9553,27.9553,27.9333,27.9333,9700.0
2010-04-09 12:15:00,50.85,50.89,50.85,50.88,15300.0,27.9388,27.9608,27.9388,27.9553,15300.0
2010-04-09 12:20:00,50.88,50.97,50.88,50.96,22000.0,27.9553,28.0048,27.9553,27.9993,22000.0
2010-04-09 12:25:00,50.98,51.0,50.97,51.0,4900.0,28.0102,28.0212,28.0048,28.0212,4900.0
2010-04-09 12:30:00,51.01,51.05,50.96,50.96,19800.0,28.0267,28.0487,27.9993,27.9993,19800.0
2010-04-09 12:35:00,50.96,50.98,50.94,50.94,11900.0,27.9993,28.0102,27.9883,27.9883,11900.0
2010-04-09 12:40:00,50.94,50.96,50.94,50.96,6300.0,27.9883,27.9993,27.9883,27.9993,6300.0
2010-04-09 12:45:00,50.95,50.95,50.91,50.93,6000.0,27.9938,27.9938,27.9718,27.9828,6000.0
2010-04-09 12:50:00,50.92,50.93,50.86,50.89,8700.0,27.9773,27.9828,27.9443,27.9608,8700.0
2010-04-09 12:55:00,50.9,50.9,50.85,50.88,6900.0,27.9663,27.9663,27.9388,27.9553,6900.0
2010-04-09 13:00:00,50.87,50.87,50.76,50.76,15900.0,27.9498,27.9498,27.8894,27.8894,15900.0
2010-04-09 13:05:00,50.77,50.8,50.75,50.76,18800.0,27.8949,27.9113,27.8839,27.8894,18800.0
2010-04-09 13:10:00,50.75,50.8,50.73,50.8,17800.0,27.8839,27.9113,27.8729,27.9113,17800.0
2010-04-09 13:15:00,50.8,50.83,50.78,50.82,12900.0,27.9113,27.9278,27.9004,27.9223,12900.0
2010-04-09 13:20:00,50.83,50.84,50.78,50.8,22000.0,27.9278,27.9333,27.9004,27.9113,22000.0
2010-04-09 13:25:00,50.79,50.82,50.79,50.79,6600.0,27.9059,27.9223,27.9059,27.9059,6600.0
2010-04-09 13:30:00,50.79,50.84,50.79,50.84,15700.0,27.9059,27.9333,27.9059,27.9333,15700.0
2010-04-09 13:35:00,50.84,50.84,50.8,50.82,22300.0,27.9333,27.9333,27.9113,27.9223,22300.0
2010-04-09 13:40:00,50.82,50.86,50.82,50.86,3500.0,27.9223,27.9443,27.9223,27.9443,3500.0
2010-04-09 13:45:00,50.86,50.86,50.81,50.81,3700.0,27.9443,27.9443,27.9168,27.9168,3700.0
2010-04-09 13:50:00,50.82,50.83,50.8,50.8,12000.0,27.9223,27.9278,27.9113,27.9113,12000.0
2010-04-09 13:55:00,50.81,50.81,50.75,50.78,17200.0,27.9168,27.9168,27.8839,27.9004,17200.0
2010-04-09 14:00:00,50.77,50.77,50.71,50.74,29900.0,27.8949,27.8949,27.8619,27.8784,29900.0
2010-04-09 14:05:00,50.74,50.75,50.69,50.73,23700.0,27.8784,27.8839,27.8509,27.8729,23700.0
2010-04-09 14:10:00,50.74,50.79,50.72,50.73,8800.0,27.8784,27.9059,27.8674,27.8729,8800.0
2010-04-09 14:15:00,50.73,50.77,50.7,50.75,17300.0,27.8729,27.8949,27.8564,27.8839,17300.0
2010-04-09 14:20:00,50.75,50.77,50.74,50.75,4000.0,27.8839,27.8949,27.8784,27.8839,4000.0
2010-04-09 14:25:00,50.74,50.77,50.74,50.74,10600.0,27.8784,27.8949,27.8784,27.8784,10600.0
2010-04-09 14:30:00,50.73,50.76,50.72,50.75,13900.0,27.8729,27.8894,27.8674,27.8839,13900.0
2010-04-09 14:35:00,50.75,50.76,50.72,50.75,12200.0,27.8839,27.8894,27.8674,27.8839,12200.0
2010-04-09 14:40:00,50.75,50.78,50.75,50.78,7700.0,27.8839,27.9004,27.8839,27.9004,7700.0
2010-04-09 14:45:00,50.78,50.83,50.78,50.81,13000.0,27.9004,27.9278,27.9004,27.9168,13000.0
2010-04-09 14:50:00,50.81,50.83,50.79,50.8,10700.0,27.9168,27.9278,27.9059,27.9113,10700.0
2010-04-09 14:55:00,50.81,50.83,50.77,50.8,19700.0,27.9168,27.9278,27.8949,27.9113,19700.0
2010-04-09 15:00:00,50.8,50.81,50.79,50.8,9300.0,27.9113,27.9168,27.9059,27.9113,9300.0
2010-04-09 15:05:00,50.8,50.81,50.78,50.78,13100.0,27.9113,27.9168,27.9004,27.9004,13100.0
2010-04-09 15:10:00,50.78,50.79,50.75,50.77,9200.0,27.9004,27.9059,27.8839,27.8949,9200.0
2010-04-09 15:15:00,50.76,50.79,50.76,50.79,8100.0,27.8894,27.9059,27.8894,27.9059,8100.0
2010-04-09 15:20:00,50.79,50.79,50.75,50.78,8900.0,27.9059,27.9059,27.8839,27.9004,8900.0
2010-04-09 15:25:00,50.78,50.93,50.78,50.93,26200.0,27.9004,27.9828,27.9004,27.9828,26200.0
2010-04-09 15:30:00,50.94,50.95,50.86,50.94,29000.0,27.9883,27.9938,27.9443,27.9883,29000.0
2010-04-09 15:35:00,50.94,50.95,50.92,50.93,33400.0,27.9883,27.9938,27.9773,27.9828,33400.0
2010-04-09 15:40:00,50.92,50.94,50.89,50.94,31000.0,27.9773,27.9883,27.9608,27.9883,31000.0
2010-04-09 15:45:00,50.94,51.03,50.94,51.01,53100.0,27.9883,28.0377,27.9883,28.0267,53100.0
2010-04-09 15:50:00,51.02,51.04,51.0,51.03,62000.0,28.0322,28.0432,28.0212,28.0377,62000.0
2010-04-09 15:55:00,51.03,51.05,50.98,51.0,84100.0,28.0377,28.0487,28.0102,28.0212,84100.0
2010-04-12 09:30:00,51.11,51.15,50.95,50.97,97300.0,28.0817,28.1036,27.9938,28.0048,97300.0
2010-04-12 09:35:00,50.98,50.98,50.86,50.92,22400.0,28.0102,28.0102,27.9443,27.9773,22400.0
2010-04-12 09:40:00,50.92,50.93,50.85,50.88,26100.0,27.9773,27.9828,27.9388,27.9553,26100.0
2010-04-12 09:45:00,50.89,50.92,50.83,50.85,38800.0,27.9608,27.9773,27.9278,27.9388,38800.0
2010-04-12 09:50:00,50.84,50.84,50.68,50.68,16900.0,27.9333,27.9333,27.8454,27.8454,16900.0
2010-04-12 09:55:00,50.69,50.72,50.67,50.67,45300.0,27.8509,27.8674,27.8399,27.8399,45300.0
2010-04-12 10:00:00,50.65,50.84,50.63,50.84,63200.0,27.8289,27.9333,27.8179,27.9333,63200.0
2010-04-12 10:05:00,50.85,50.86,50.75,50.77,32100.0,27.9388,27.9443,27.8839,27.8949,32100.0
2010-04-12 10:10:00,50.78,50.89,50.78,50.86,26900.0,27.9004,27.9608,27.9004,27.9443,26900.0
2010-04-12 10:15:00,50.86,50.87,50.74,50.76,23200.0,27.9443,27.9498,27.8784,27.8894,23200.0
2010-04-12 10:20:00,50.75,50.78,50.74,50.75,13000.0,27.8839,27.9004,27.8784,27.8839,13000.0
2010-04-12 10:25:00,50.75,50.76,50.65,50.75,26400.0,27.8839,27.8894,27.8289,27.8839,26400.0
2010-04-12 10:30:00,50.75,50.75,50.71,50.74,15400.0,27.8839,27.8839,27.8619,27.8784,15400.0
2010-04-12 10:35:00,50.74,50.74,50.7,50.72,18000.0,27.8784,27.8784,27.8564,27.8674,18000.0
2010-04-12 10:40:00,50.73,50.78,50.73,50.76,45800.0,27.8729,27.9004,27.8729,27.8894,45800.0
2010-04-12 10:45:00,50.77,50.81,50.76,50.78,13900.0,27.8949,27.9168,27.8894,27.9004,13900.0
2010-04-12 10:50:00,50.79,50.84,50.79,50.79,13400.0,27.9059,27.9333,27.9059,27.9059,13400.0
2010-04-12 10:55:00,50.8,50.82,50.79,50.81,17200.0,27.9113,27.9223,27.9059,27.9168,17200.0
2010-04-12 11:00:00,50.8,50.85,50.8,50.83,15600.0,27.9113,27.9388,27.9113,27.9278,15600.0
2010-04-12 11:05:00,50.84,50.85,50.82,50.84,24400.0,27.9333,27.9388,27.9223,27.9333,24400.0
2010-04-12 11:10:00,50.85,50.85,50.81,50.83,26400.0,27.9388,27.9388,27.9168,27.9278,26400.0
2010-04-12 11:15:00,50.84,50.84,50.75,50.76,19500.0,27.9333,27.9333,27.8839,27.8894,19500.0
2010-04-12 11:20:00,50.75,50.78,50.74,50.76,25500.0,27.8839,27.9004,27.8784,27.8894,25500.0
2010-04-12 11:25:00,50.77,50.78,50.76,50.76,9100.0,27.8949,27.9004,27.8894,27.8894,9100.0
2010-04-12 11:30:00,50.77,50.81,50.76,50.8,12200.0,27.8949,27.9168,27.8894,27.9113,12200.0
2010-04-12 11:35:00,50.79,50.83,50.79,50.82,13100.0,27.9059,27.9278,27.9059,27.9223,13100.0
2010-04-12 11:40:00,50.83,50.86,50.83,50.85,9800.0,27.9278,27.9443,27.9278,27.9388,9800.0
2010-04-12 11:45:00,50.86,50.86,50.78,50.79,14700.0,27.9443,27.9443,27.9004,27.9059,14700.0
2010-04-12 11:50:00,50.78,50.82,50.77,50.77,14100.0,27.9004,27.9223,27.8949,27.8949,14100.0
2010-04-12 11:55:00,50.78,50.78,50.75,50.76,10200.0,27.9004,27.9004,27.8839,27.8894,10200.0
2010-04-12 12:00:00,50.77,50.78,50.75,50.75,19100.0,27.8949,27.9004,27.8839,27.8839,19100.0
2010-04-12 12:05:00,50.75,50.77,50.74,50.74,20700.0,27.8839,27.8949,27.8784,27.8784,20700.0
2010-04-12 12:10:00,50.74,50.75,50.73,50.74,6900.0,27.8784,27.8839,27.8729,27.8784,6900.0
2010-04-12 12:15:00,50.74,50.75,50.72,50.74,17700.0,27.8784,27.8839,27.8674,27.8784,17700.0
2010-04-12 12:20:00,50.73,50.73,50.69,50.69,14600.0,27.8729,27.8729,27.8509,27.8509,14600.0
2010-04-12 12:25:00,50.7,50.71,50.69,50.7,6200.0,27.8564,27.8619,27.8509,27.8564,6200.0
2010-04-12 12:30:00,50.68,50.7,50.67,50.69,13000.0,27.8454,27.8564,27.8399,27.8509,13000.0
2010-04-12 12:35:00,50.69,50.69,50.66,50.67,6200.0,27.8509,27.8509,27.8344,27.8399,6200.0
2010-04-12 12:40:00,50.68,50.7,50.67,50.68,22500.0,27.8454,27.8564,27.8399,27.8454,22500.0
2010-04-12 12:45:00,50.68,50.68,50.65,50.66,13900.0,27.8454,27.8454,27.8289,27.8344,13900.0
2010-04-12 12:50:00,50.65,50.7,50.65,50.69,16400.0,27.8289,27.8564,27.8289,27.8509,16400.0
2010-04-12 12:55:00,50.69,50.72,50.67,50.7,13000.0,27.8509,27.8674,27.8399,27.8564,13000.0
2010-04-12 13:00:00,50.71,50.77,50.71,50.77,22600.0,27.8619,27.8949,27.8619,27.8949,22600.0
2010-04-12 13:05:00,50.76,50.8,50.75,50.78,11700.0,27.8894,27.9113,27.8839,27.9004,11700.0
2010-04-12 13:10:00,50.78,50.8,50.76,50.79,5800.0,27.9004,27.9113,27.8894,27.9059,5800.0
2010-04-12 13:15:00,50.79,50.82,50.78,50.82,15900.0,27.9059,27.9223,27.9004,27.9223,15900.0
2010-04-12 13:20:00,50.83,50.84,50.78,50.78,9400.0,27.9278,27.9333,27.9004,27.9004,9400.0
2010-04-12 13:25:00,50.79,50.82,50.77,50.77,7000.0,27.9059,27.9223,27.8949,27.8949,7000.0
2010-04-12 13:30:00,50.78,50.85,50.78,50.81,7000.0,27.9004,27.9388,27.9004,27.9168,7000.0
2010-04-12 13:35:00,50.82,50.82,50.8,50.81,11800.0,27.9223,27.9223,27.9113,27.9168,11800.0
2010-04-12 13:40:00,50.81,50.83,50.79,50.8,22900.0,27.9168,27.9278,27.9059,27.9113,22900.0
2010-04-12 13:45:00,50.8,50.82,50.79,50.81,17100.0,27.9113,27.9223,27.9059,27.9168,17100.0
2010-04-12 13:50:00,50.8,50.85,50.79,50.82,23000.0,27.9113,27.9388,27.9059,27.9223,23000.0
2010-04-12 13:55:00,50.81,50.84,50.75,50.77,5500.0,27.9168,27.9333,27.8839,27.8949,5500.0
2010-04-12 14:00:00,50.77,50.78,50.72,50.73,14700.0,27.8949,27.9004,27.8674,27.8729,14700.0
2010-04-12 14:05:00,50.73,50.76,50.7,50.71,29900.0,27.8729,27.8894,27.8564,27.8619,29900.0
2010-04-12 14:10:00,50.72,50.75,50.71,50.72,26700.0,27.8674,27.8839,27.8619,27.8674,26700.0
2010-04-12 14:15:00,50.73,50.75,50.7,50.71,14100.0,27.8729,27.8839,27.8564,27.8619,14100.0
2010-04-12 14:20:00,50.71,50.73,50.7,50.72,18300.0,27.8619,27.8729,27.8564,27.8674,18300.0
2010-04-12 14:25:00,50.73,50.74,50.72,50.72,25100.0,27.8729,27.8784,27.8674,27.8674,25100.0
2010-04-12 14:30:00,50.72,50.73,50.7,50.7,10000.0,27.8674,27.8729,27.8564,27.8564,10000.0
2010-04-12 14:35:00,50.7,50.72,50.67,50.69,20800.0,27.8564,27.8674,27.8399,27.8509,20800.0
2010-04-12 14:40:00,50.68,50.69,50.63,50.69,21900.0,27.8454,27.8509,27.8179,27.8509,21900.0
2010-04-12 14:45:00,50.7,50.7,50.67,50.7,10600.0,27.8564,27.8564,27.8399,27.8564,10600.0
2010-04-12 14:50:00,50.7,50.73,50.68,50.72,14000.0,27.8564,27.8729,27.8454,27.8674,14000.0
2010-04-12 14:55:00,50.72,50.74,50.7,50.72,8200.0,27.8674,27.8784,27.8564,27.8674,8200.0
2010-04-12 15:00:00,50.72,50.76,50.72,50.72,15200.0,27.8674,27.8894,27.8674,27.8674,15200.0
2010-04-12 15:05:00,50.72,50.76,50.71,50.73,24000.0,27.8674,27.8894,27.8619,27.8729,24000.0
2010-04-12 15:10:00,50.73,50.74,50.69,50.72,16500.0,27.8729,27.8784,27.8509,27.8674,16500.0
2010-04-12 15:15:00,50.72,50.74,50.68,50.73,26500.0,27.8674,27.8784,27.8454,27.8729,26500.0
2010-04-12 15:20:00,50.72,50.73,50.62,50.64,41900.0,27.8674,27.8729,27.8124,27.8234,41900.0
2010-04-12 15:25:00,50.65,50.69,50.62,50.62,36700.0,27.8289,27.8509,27.8124,27.8124,36700.0
2010-04-12 15:30:00,50.62,50.64,50.59,50.6,37400.0,27.8124,27.8234,27.796,27.8015,37400.0
2010-04-12 15:35:00,50.61,50.68,50.61,50.67,27000.0,27.807,27.8454,27.807,27.8399,27000.0
2010-04-12 15:40:00,50.67,50.67,50.56,50.6,24900.0,27.8399,27.8399,27.7795,27.8015,24900.0
2010-04-12 15:45:00,50.6,50.63,50.57,50.63,30000.0,27.8015,27.8179,27.785,27.8179,30000.0
2010-04-12 15:50:00,50.64,50.67,50.6,50.64,46600.0,27.8234,27.8399,27.8015,27.8234,46600.0
2010-04-12 15:55:00,50.63,50.67,50.61,50.63,55800.0,27.8179,27.8399,27.807,27.8179,55800.0
2010-04-13 09:30:00,50.63,50.66,50.58,50.61,56800.0,27.8179,27.8344,27.7905,27.807,56800.0
2010-04-13 09:35:00,50.61,50.79,50.61,50.77,31900.0,27.807,27.9059,27.807,27.8949,31900.0
2010-04-13 09:40:00,50.78,50.89,50.78,50.84,32200.0,27.9004,27.9608,27.9004,27.9333,32200.0
2010-04-13 09:45:00,50.85,50.85,50.76,50.77,15700.0,27.9388,27.9388,27.8894,27.8949,15700.0
2010-04-13 09:50:00,50.75,50.82,50.68,50.69,28600.0,27.8839,27.9223,27.8454,27.8509,28600.0
2010-04-13 09:55:00,50.69,50.87,50.68,50.83,52200.0,27.8509,27.9498,27.8454,27.9278,52200.0
2010-04-13 10:00:00,50.82,50.88,50.77,50.82,39700.0,27.9223,27.9553,27.8949,27.9223,39700.0
2010-04-13 10:05:00,50.83,50.83,50.69,50.74,14800.0,27.9278,27.9278,27.8509,27.8784,14800.0
2010-04-13 10:10:00,50.73,50.84,50.73,50.83,10300.0,27.8729,27.9333,27.8729,27.9278,10300.0
2010-04-13 10:15:00,50.83,50.85,50.74,50.74,8700.0,27.9278,27.9388,27.8784,27.8784,8700.0
2010-04-13 10:20:00,50.74,50.74,50.66,50.68,23200.0,27.8784,27.8784,27.8344,27.8454,23200.0
2010-04-13 10:25:00,50.69,50.71,50.64,50.69,11100.0,27.8509,27.8619,27.8234,27.8509,11100.0
2010-04-13 10:30:00,50.69,50.81,50.68,50.81,13500.0,27.8509,27.9168,27.8454,27.9168,13500.0
2010-04-13 10:35:00,50.81,50.82,50.71,50.8,20000.0,27.9168,27.9223,27.8619,27.9113,20000.0
2010-04-13 10:40:00,50.8,50.94,50.79,50.93,29900.0,27.9113,27.9883,27.9059,27.9828,29900.0
2010-04-13 10:45:00,50.94,50.94,50.9,50.94,92500.0,27.9883,27.9883,27.9663,27.9883,92500.0
2010-04-13 10:50:00,50.94,51.0,50.9,51.0,22600.0,27.9883,28.0212,27.9663,28.0212,22600.0
2010-04-13 10:55:00,51.0,51.01,50.94,50.96,32900.0,28.0212,28.0267,27.9883,27.9993,32900.0
2010-04-13 11:00:00,50.95,50.97,50.93,50.95,19900.0,27.9938,28.0048,27.9828,27.9938,19900.0
2010-04-13 11:05:00,50.94,51.01,50.93,50.98,14600.0,27.9883,28.0267,27.9828,28.0102,14600.0
2010-04-13 11:10:00,50.99,51.03,50.95,51.02,12200.0,28.0157,28.0377,27.9938,28.0322,12200.0
2010-04-13 11:15:00,51.02,51.15,51.01,51.15,23400.0,28.0322,28.1036,28.0267,28.1036,23400.0
2010-04-13 11:20:00,51.15,51.15,51.13,51.15,24600.0,28.1036,28.1036,28.0927,28.1036,24600.0
2010-04-13 11:25:00,51.15,51.19,51.14,51.15,10200.0,28.1036,28.1256,28.0982,28.1036,10200.0
2010-04-13 11:30:00,51.13,51.35,51.13,51.33,24400.0,28.0927,28.2135,28.0927,28.2025,24400.0
2010-04-13 11:35:00,51.33,51.33,51.26,51.26,13600.0,28.2025,28.2025,28.1641,28.1641,13600.0
2010-04-13 11:40:00,51.25,51.26,51.17,51.17,12500.0,28.1586,28.1641,28.1146,28.1146,12500.0
2010-04-13 11:45:00,51.15,51.22,51.14,51.21,12200.0,28.1036,28.1421,28.0982,28.1366,12200.0
2010-04-13 11:50:00,51.22,51.25,51.18,51.19,9100.0,28.1421,28.1586,28.1201,28.1256,9100.0
2010-04-13 11:55:00,51.2,51.25,51.2,51.23,4900.0,28.1311,28.1586,28.1311,28.1476,4900.0
2010-04-13 12:00:00,51.23,51.26,51.23,51.26,26500.0,28.1476,28.1641,28.1476,28.1641,26500.0
2010-04-13 12:05:00,51.26,51.29,51.26,51.28,7800.0,28.1641,28.1806,28.1641,28.1751,7800.0
2010-04-13 12:10:00,51.28,51.31,51.28,51.3,10100.0,28.1751,28.1916,28.1751,28.1861,10100.0
2010-04-13 12:15:00,51.31,51.44,51.31,51.44,31600.0,28.1916,28.263,28.1916,28.263,31600.0
2010-04-13 12:20:00,51.45,51.52,51.42,51.51,34800.0,28.2685,28.3069,28.252,28.3014,34800.0
2010-04-13 12:25:00,51.53,51.54,51.5,51.52,14500.0,28.3124,28.3179,28.296,28.3069,14500.0
2010-04-13 12:30:00,51.52,51.53,51.47,51.47,9000.0,28.3069,28.3124,28.2795,28.2795,9000.0
2010-04-13 12:35:00,51.46,51.47,51.44,51.45,5500.0,28.274,28.2795,28.263,28.2685,5500.0
2010-04-13 12:40:00,51.45,51.48,51.45,51.48,5200.0,28.2685,28.285,28.2685,28.285,5200.0
2010-04-13 12:45:00,51.47,51.47,51.45,51.46,5600.0,28.2795,28.2795,28.2685,28.274,5600.0
2010-04-13 12:50:00,51.46,51.47,51.46,51.46,3800.0,28.274,28.2795,28.274,28.274,3800.0
2010-04-13 12:55:00,51.46,51.53,51.45,51.5,13900.0,28.274,28.3124,28.2685,28.296,13900.0
2010-04-13 13:00:00,51.49,51.56,51.49,51.54,9200.0,28.2905,28.3289,28.2905,28.3179,9200.0
2010-04-13 13:05:00,51.55,51.57,51.54,51.56,8400.0,28.3234,28.3344,28.3179,28.3289,8400.0
2010-04-13 13:10:00,51.57,51.58,51.55,51.56,9400.0,28.3344,28.3399,28.3234,28.3289,9400.0
2010-04-13 13:15:00,51.55,51.58,51.55,51.58,9600.0,28.3234,28.3399,28.3234,28.3399,9600.0
2010-04-13 13:20:00,51.58,51.61,51.58,51.59,10200.0,28.3399,28.3564,28.3399,28.3454,10200.0
2010-04-13 13:25:00,51.6,51.61,51.59,51.6,5600.0,28.3509,28.3564,28.3454,28.3509,5600.0
2010-04-13 13:30:00,51.6,51.61,51.58,51.61,7600.0,28.3509,28.3564,28.3399,28.3564,7600.0
2010-04-13 13:35:00,51.61,51.66,51.6,51.66,11300.0,28.3564,28.3839,28.3509,28.3839,11300.0
2010-04-13 13:40:00,51.67,51.75,51.67,51.74,31500.0,28.3894,28.4333,28.3894,28.4278,31500.0
2010-04-13 13:45:00,51.75,51.76,51.71,51.75,13600.0,28.4333,28.4388,28.4113,28.4333,13600.0
2010-04-13 13:50:00,51.75,51.82,51.75,51.81,27500.0,28.4333,28.4718,28.4333,28.4663,27500.0
2010-04-13 13:55:00,51.82,51.86,51.81,51.83,20300.0,28.4718,28.4937,28.4663,28.4773,20300.0
2010-04-13 14:00:00,51.84,51.86,51.81,51.84,19900.0,28.4828,28.4937,28.4663,28.4828,19900.0
2010-04-13 14:05:00,51.84,51.84,51.74,51.74,16300.0,28.4828,28.4828,28.4278,28.4278,16300.0
2010-04-13 14:10:00,51.74,51.75,51.68,51.69,18400.0,28.4278,28.4333,28.3949,28.4003,18400.0
2010-04-13 14:15:00,51.69,51.74,51.68,51.73,36600.0,28.4003,28.4278,28.3949,28.4223,36600.0
2010-04-13 14:20:00,51.73,51.74,51.7,51.73,8000.0,28.4223,28.4278,28.4058,28.4223,8000.0
2010-04-13 14:25:00,51.73,51.73,51.7,51.7,8000.0,28.4223,28.4223,28.4058,28.4058,8000.0
2010-04-13 14:30:00,51.69,51.71,51.67,51.7,23200.0,28.4003,28.4113,28.3894,28.4058,23200.0
2010-04-13 14:35:00,51.69,51.71,51.69,51.7,6400.0,28.4003,28.4113,28.4003,28.4058,6400.0
2010-04-13 14:40:00,51.7,51.73,51.7,51.72,8000.0,28.4058,28.4223,28.4058,28.4168,8000.0
2010-04-13 14:45:00,51.73,51.74,51.72,51.74,5400.0,28.4223,28.4278,28.4168,28.4278,5400.0
2010-04-13 14:50:00,51.74,51.76,51.73,51.76,16600.0,28.4278,28.4388,28.4223,28.4388,16600.0
2010-04-13 14:55:00,51.76,51.77,51.73,51.74,12200.0,28.4388,28.4443,28.4223,28.4278,12200.0
2010-04-13 15:00:00,51.75,51.77,51.71,51.77,9300.0,28.4333,28.4443,28.4113,28.4443,9300.0
2010-04-13 15:05:00,51.76,51.8,51.76,51.8,11600.0,28.4388,28.4608,28.4388,28.4608,11600.0
2010-04-13 15:10:00,51.8,51.85,51.8,51.83,16100.0,28.4608,28.4883,28.4608,28.4773,16100.0
2010-04-13 15:15:00,51.84,51.95,51.84,51.93,31200.0,28.4828,28.5432,28.4828,28.5322,31200.0
2010-04-13 15:20:00,51.93,51.99,51.91,51.94,36600.0,28.5322,28.5652,28.5212,28.5377,36600.0
2010-04-13 15:25:00,51.94,51.98,51.9,51.98,28900.0,28.5377,28.5597,28.5157,28.5597,28900.0
2010-04-13 15:30:00,51.98,52.01,51.96,51.96,29500.0,28.5597,28.5762,28.5487,28.5487,29500.0
2010-04-13 15:35:00,51.96,51.96,51.9,51.91,20400.0,28.5487,28.5487,28.5157,28.5212,20400.0
2010-04-13 15:40:00,51.9,51.96,51.88,51.96,33200.0,28.5157,28.5487,28.5047,28.5487,33200.0
2010-04-13 15:45:00,51.96,52.03,51.96,52.01,75900.0,28.5487,28.5872,28.5487,28.5762,75900.0
2010-04-13 15:50:00,52.01,52.01,51.87,51.87,31900.0,28.5762,28.5762,28.4992,28.4992,31900.0
2010-04-13 15:55:00,51.86,51.87,51.83,51.87,115100.0,28.4937,28.4992,28.4773,28.4992,115100.0
2010-04-14 09:30:00,52.25,52.3,52.11,52.11,146700.0,28.708,28.7355,28.6311,28.6311,146700.0
2010-04-14 09:35:00,52.11,52.12,51.97,52.01,31000.0,28.6311,28.6366,28.5542,28.5762,31000.0
2010-04-14 09:40:00,52.01,52.04,51.94,51.94,20300.0,28.5762,28.5926,28.5377,28.5377,20300.0
2010-04-14 09:45:00,51.94,51.95,51.81,51.94,32300.0,28.5377,28.5432,28.4663,28.5377,32300.0
2010-04-14 09:50:00,51.95,51.95,51.83,51.87,22100.0,28.5432,28.5432,28.4773,28.4992,22100.0
2010-04-14 09:55:00,51.87,51.92,51.83,51.9,22800.0,28.4992,28.5267,28.4773,28.5157,22800.0
2010-04-14 10:00:00,51.86,51.93,51.83,51.92,20100.0,28.4937,28.5322,28.4773,28.5267,20100.0
2010-04-14 10:05:00,51.93,51.97,51.89,51.95,18200.0,28.5322,28.5542,28.5102,28.5432,18200.0
2010-04-14 10:10:00,51.95,51.95,51.84,51.85,15900.0,28.5432,28.5432,28.4828,28.4883,15900.0
2010-04-14 10:15:00,51.85,51.88,51.78,51.88,37100.0,28.4883,28.5047,28.4498,28.5047,37100.0
2010-04-14 10:20:00,51.88,51.91,51.87,51.89,21000.0,28.5047,28.5212,28.4992,28.5102,21000.0
2010-04-14 10:25:00,51.89,51.93,51.88,51.88,13800.0,28.5102,28.5322,28.5047,28.5047,13800.0
2010-04-14 10:30:00,51.88,51.91,51.73,51.73,26400.0,28.5047,28.5212,28.4223,28.4223,26400.0
2010-04-14 10:35:00,51.72,51.77,51.7,51.7,42400.0,28.4168,28.4443,28.4058,28.4058,42400.0
2010-04-14 10:40:00,51.7,51.75,51.68,51.72,53900.0,28.4058,28.4333,28.3949,28.4168,53900.0
2010-04-14 10:45:00,51.71,51.86,51.71,51.86,26200.0,28.4113,28.4937,28.4113,28.4937,26200.0
2010-04-14 10:50:00,51.86,51.94,51.84,51.86,33700.0,28.4937,28.5377,28.4828,28.4937,33700.0
2010-04-14 10:55:00,51.84,51.92,51.82,51.91,14600.0,28.4828,28.5267,28.4718,28.5212,14600.0
2010-04-14 11:00:00,51.92,51.93,51.85,51.85,16700.0,28.5267,28.5322,28.4883,28.4883,16700.0
2010-04-14 11:05:00,51.86,51.86,51.74,51.77,17700.0,28.4937,28.4937,28.4278,28.4443,17700.0
2010-04-14 11:10:00,51.78,51.83,51.77,51.8,12400.0,28.4498,28.4773,28.4443,28.4608,12400.0
2010-04-14 11:15:00,51.8,51.82,51.75,51.77,24000.0,28.4608,28.4718,28.4333,28.4443,24000.0
2010-04-14 11:20:00,51.76,51.86,51.75,51.86,17700.0,28.4388,28.4937,28.4333,28.4937,17700.0
2010-04-14 11:25:00,51.85,51.9,51.84,51.89,24000.0,28.4883,28.5157,28.4828,28.5102,24000.0
2010-04-14 11:30:00,51.9,51.9,51.82,51.86,41100.0,28.5157,28.5157,28.4718,28.4937,41100.0
2010-04-14 11:35:00,51.85,51.87,51.84,51.84,22000.0,28.4883,28.4992,28.4828,28.4828,22000.0
2010-04-14 11:40:00,51.84,51.86,51.8,51.81,27200.0,28.4828,28.4937,28.4608,28.4663,27200.0
2010-04-14 11:45:00,51.81,51.82,51.78,51.79,14000.0,28.4663,28.4718,28.4498,28.4553,14000.0
2010-04-14 11:50:00,51.78,51.81,51.78,51.79,13200.0,28.4498,28.4663,28.4498,28.4553,13200.0
2010-04-14 11:55:00,51.79,51.83,51.79,51.81,16900.0,28.4553,28.4773,28.4553,28.4663,16900.0
2010-04-14 12:00:00,51.82,51.83,51.8,51.8,4200.0,28.4718,28.4773,28.4608,28.4608,4200.0
2010-04-14 12:05:00,51.81,51.83,51.79,51.83,10300.0,28.4663,28.4773,28.4553,28.4773,10300.0
2010-04-14 12:10:00,51.81,51.84,51.8,51.82,8100.0,28.4663,28.4828,28.4608,28.4718,8100.0
2010-04-14 12:15:00,51.82,51.86,51.82,51.83,17800.0,28.4718,28.4937,28.4718,28.4773,17800.0
2010-04-14 12:20:00,51.83,51.84,51.73,51.75,25100.0,28.4773,28.4828,28.4223,28.4333,25100.0
2010-04-14 12:25:00,51.75,51.77,51.74,51.74,11500.0,28.4333,28.4443,28.4278,28.4278,11500.0
2010-04-14 12:30:00,51.75,51.82,51.74,51.79,27100.0,28.4333,28.4718,28.4278,28.4553,27100.0
2010-04-14 12:35:00,51.79,51.81,51.75,51.75,10000.0,28.4553,28.4663,28.4333,28.4333,10000.0
2010-04-14 12:40:00,51.76,51.76,51.73,51.73,8800.0,28.4388,28.4388,28.4223,28.4223,8800.0
2010-04-14 12:45:00,51.73,51.73,51.72,51.73,8700.0,28.4223,28.4223,28.4168,28.4223,8700.0
2010-04-14 12:50:00,51.73,51.74,51.68,51.68,17900.0,28.4223,28.4278,28.3949,28.3949,17900.0
2010-04-14 12:55:00,51.7,51.7,51.64,51.66,17200.0,28.4058,28.4058,28.3729,28.3839,17200.0
2010-04-14 13:00:00,51.67,51.7,51.66,51.68,7600.0,28.3894,28.4058,28.3839,28.3949,7600.0
2010-04-14 13:05:00,51.67,51.7,51.67,51.68,5700.0,28.3894,28.4058,28.3894,28.3949,5700.0
2010-04-14 13:10:00,51.68,51.73,51.68,51.73,16900.0,28.3949,28.4223,28.3949,28.4223,16900.0
2010-04-14 13:15:00,51.73,51.76,51.73,51.76,7600.0,28.4223,28.4388,28.4223,28.4388,7600.0
2010-04-14 13:20:00,51.75,51.79,51.74,51.79,9600.0,28.4333,28.4553,28.4278,28.4553,9600.0
2010-04-14 13:25:00,51.79,51.83,51.79,51.83,16500.0,28.4553,28.4773,28.4553,28.4773,16500.0
2010-04-14 13:30:00,51.85,51.85,51.82,51.82,12500.0,28.4883,28.4883,28.4718,28.4718,12500.0
2010-04-14 13:35:00,51.82,51.83,51.74,51.74,21600.0,28.4718,28.4773,28.4278,28.4278,21600.0
2010-04-14 13:40:00,51.75,51.75,51.64,51.65,34900.0,28.4333,28.4333,28.3729,28.3784,34900.0
2010-04-14 13:45:00,51.65,51.67,51.63,51.66,74800.0,28.3784,28.3894,28.3674,28.3839,74800.0
2010-04-14 13:50:00,51.66,51.68,51.65,51.66,15900.0,28.3839,28.3949,28.3784,28.3839,15900.0
2010-04-14 13:55:00,51.66,51.67,51.63,51.63,28600.0,28.3839,28.3894,28.3674,28.3674,28600.0
2010-04-14 14:00:00,51.64,51.68,51.64,51.68,58900.0,28.3729,28.3949,28.3729,28.3949,58900.0
2010-04-14 14:05:00,51.67,51.69,51.65,51.65,38500.0,28.3894,28.4003,28.3784,28.3784,38500.0
2010-04-14 14:10:00,51.66,51.69,51.65,51.67,24000.0,28.3839,28.4003,28.3784,28.3894,24000.0
2010-04-14 14:15:00,51.66,51.68,51.65,51.67,4400.0,28.3839,28.3949,28.3784,28.3894,4400.0
2010-04-14 14:20:00,51.68,51.72,51.67,51.7,16500.0,28.3949,28.4168,28.3894,28.4058,16500.0
2010-04-14 14:25:00,51.72,51.74,51.69,51.74,9100.0,28.4168,28.4278,28.4003,28.4278,9100.0
2010-04-14 14:30:00,51.75,51.8,51.75,51.76,33800.0,28.4333,28.4608,28.4333,28.4388,33800.0
2010-04-14 14:35:00,51.76,51.77,51.74,51.74,33500.0,28.4388,28.4443,28.4278,28.4278,33500.0
2010-04-14 14:40:00,51.74,51.77,51.73,51.77,15100.0,28.4278,28.4443,28.4223,28.4443,15100.0
2010-04-14 14:45:00,51.76,51.76,51.74,51.75,12100.0,28.4388,28.4388,28.4278,28.4333,12100.0
2010-04-14 14:50:00,51.75,51.76,51.74,51.76,7500.0,28.4333,28.4388,28.4278,28.4388,7500.0
2010-04-14 14:55:00,51.76,51.76,51.73,51.76,9600.0,28.4388,28.4388,28.4223,28.4388,9600.0
2010-04-14 15:00:00,51.76,51.76,51.74,51.74,31100.0,28.4388,28.4388,28.4278,28.4278,31100.0
2010-04-14 15:05:00,51.73,51.74,51.71,51.74,16000.0,28.4223,28.4278,28.4113,28.4278,16000.0
2010-04-14 15:10:00,51.74,51.74,51.71,51.71,10400.0,28.4278,28.4278,28.4113,28.4113,10400.0
2010-04-14 15:15:00,51.7,51.71,51.68,51.68,19000.0,28.4058,28.4113,28.3949,28.3949,19000.0
2010-04-14 15:20:00,51.68,51.69,51.64,51.66,40500.0,28.3949,28.4003,28.3729,28.3839,40500.0
2010-04-14 15:25:00,51.66,51.72,51.65,51.72,16500.0,28.3839,28.4168,28.3784,28.4168,16500.0
2010-04-14 15:30:00,51.73,51.78,51.73,51.76,41600.0,28.4223,28.4498,28.4223,28.4388,41600.0
2010-04-14 15:35:00,51.76,51.81,51.76,51.78,33200.0,28.4388,28.4663,28.4388,28.4498,33200.0
2010-04-14 15:40:00,51.78,51.82,51.76,51.79,44100.0,28.4498,28.4718,28.4388,28.4553,44100.0
2010-04-14 15:45:00,51.8,51.86,51.76,51.86,40000.0,28.4608,28.4937,28.4388,28.4937,40000.0
2010-04-14 15:50:00,51.86,51.89,51.85,51.85,33200.0,28.4937,28.5102,28.4883,28.4883,33200.0
2010-04-14 15:55:00,51.86,51.93,51.85,51.91,30300.0,28.4937,28.5322,28.4883,28.5212,30300.0
2010-04-15 09:30:00,51.68,51.78,51.59,51.74,135100.0,28.3949,28.4498,28.3454,28.4278,135100.0
2010-04-15 09:35:00,51.73,51.74,51.59,51.6,100900.0,28.4223,28.4278,28.3454,28.3509,100900.0
2010-04-15 09:40:00,51.62,51.63,51.36,51.4,125900.0,28.3619,28.3674,28.219,28.241,125900.0
2010-04-15 09:45:00,51.39,51.52,51.37,51.4,123600.0,28.2355,28.3069,28.2245,28.241,123600.0
2010-04-15 09:50:00,51.4,51.41,51.33,51.33,53400.0,28.241,28.2465,28.2025,28.2025,53400.0
2010-04-15 09:55:00,51.33,51.33,51.16,51.17,53900.0,28.2025,28.2025,28.1091,28.1146,53900.0
2010-04-15 10:00:00,51.19,51.21,51.1,51.16,53900.0,28.1256,28.1366,28.0762,28.1091,53900.0
2010-04-15 10:05:00,51.15,51.28,51.14,51.25,34700.0,28.1036,28.1751,28.0982,28.1586,34700.0
2010-04-15 10:10:00,51.24,51.31,51.17,51.18,21200.0,28.1531,28.1916,28.1146,28.1201,21200.0
2010-04-15 10:15:00,51.19,51.2,51.09,51.09,21400.0,28.1256,28.1311,28.0707,28.0707,21400.0
2010-04-15 10:20:00,51.09,51.1,51.01,51.09,46500.0,28.0707,28.0762,28.0267,28.0707,46500.0
2010-04-15 10:25:00,51.11,51.14,51.07,51.1,18900.0,28.0817,28.0982,28.0597,28.0762,18900.0
2010-04-15 10:30:00,51.09,51.18,51.09,51.18,14300.0,28.0707,28.1201,28.0707,28.1201,14300.0
2010-04-15 10:35:00,51.18,51.26,51.17,51.18,20500.0,28.1201,28.1641,28.1146,28.1201,20500.0
2010-04-15 10:40:00,51.19,51.31,51.18,51.27,36600.0,28.1256,28.1916,28.1201,28.1696,36600.0
2010-04-15 10:45:00,51.27,51.3,51.16,51.2,32100.0,28.1696,28.1861,28.1091,28.1311,32100.0
2010-04-15 10:50:00,51.2,51.2,51.12,51.12,12300.0,28.1311,28.1311,28.0872,28.0872,12300.0
2010-04-15 10:55:00,51.1,51.17,51.1,51.17,14700.0,28.0762,28.1146,28.0762,28.1146,14700.0
2010-04-15 11:00:00,51.17,51.23,51.16,51.21,23200.0,28.1146,28.1476,28.1091,28.1366,23200.0
2010-04-15 11:05:00,51.2,51.21,51.15,51.16,15600.0,28.1311,28.1366,28.1036,28.1091,15600.0
2010-04-15 11:10:00,51.16,51.16,51.13,51.15,9600.0,28.1091,28.1091,28.0927,28.1036,9600.0
2010-04-15 11:15:00,51.16,51.18,51.1,51.12,17800.0,28.1091,28.1201,28.0762,28.0872,17800.0
2010-04-15 11:20:00,51.11,51.21,51.08,51.18,18400.0,28.0817,28.1366,28.0652,28.1201,18400.0
2010-04-15 11:25:00,51.17,51.17,51.05,51.05,18900.0,28.1146,28.1146,28.0487,28.0487,18900.0
2010-04-15 11:30:00,51.05,51.1,51.05,51.06,28600.0,28.0487,28.0762,28.0487,28.0542,28600.0
2010-04-15 11:35:00,51.08,51.1,51.07,51.08,21400.0,28.0652,28.0762,28.0597,28.0652,21400.0
2010-04-15 11:40:00,51.08,51.08,51.02,51.02,10900.0,28.0652,28.0652,28.0322,28.0322,10900.0
2010-04-15 11:45:00,51.01,51.02,50.9,50.93,43300.0,28.0267,28.0322,27.9663,27.9828,43300.0
2010-04-15 11:50:00,50.93,50.94,50.83,50.83,22700.0,27.9828,27.9883,27.9278,27.9278,22700.0
2010-04-15 11:55:00,50.84,50.84,50.79,50.83,18300.0,27.9333,27.9333,27.9059,27.9278,18300.0
2010-04-15 12:00:00,50.82,50.83,50.76,50.83,24800.0,27.9223,27.9278,27.8894,27.9278,24800.0
2010-04-15 12:05:00,50.83,50.83,50.8,50.8,11800.0,27.9278,27.9278,27.9113,27.9113,11800.0
2010-04-15 12:10:00,50.79,50.81,50.72,50.79,40500.0,27.9059,27.9168,27.8674,27.9059,40500.0
2010-04-15 12:15:00,50.79,50.79,50.76,50.77,27300.0,27.9059,27.9059,27.8894,27.8949,27300.0
2010-04-15 12:20:00,50.75,50.79,50.69,50.69,41900.0,27.8839,27.9059,27.8509,27.8509,41900.0
2010-04-15 12:25:00,50.68,50.68,50.65,50.67,14300.0,27.8454,27.8454,27.8289,27.8399,14300.0
2010-04-15 12:30:00,50.66,50.67,50.65,50.66,13200.0,27.8344,27.8399,27.8289,27.8344,13200.0
2010-04-15 12:35:00,50.67,50.67,50.64,50.67,13600.0,27.8399,27.8399,27.8234,27.8399,13600.0
2010-04-15 12:40:00,50.66,50.67,50.63,50.65,33300.0,27.8344,27.8399,27.8179,27.8289,33300.0
2010-04-15 12:45:00,50.65,50.78,50.64,50.78,35700.0,27.8289,27.9004,27.8234,27.9004,35700.0
2010-04-15 12:50:00,50.79,50.82,50.79,50.8,27900.0,27.9059,27.9223,27.9059,27.9113,27900.0
2010-04-15 12:55:00,50.79,50.79,50.75,50.78,47600.0,27.9059,27.9059,27.8839,27.9004,47600.0
2010-04-15 13:00:00,50.78,50.82,50.75,50.76,20500.0,27.9004,27.9223,27.8839,27.8894,20500.0
2010-04-15 13:05:00,50.76,50.79,50.76,50.78,11800.0,27.8894,27.9059,27.8894,27.9004,11800.0
2010-04-15 13:10:00,50.79,50.84,50.78,50.8,38400.0,27.9059,27.9333,27.9004,27.9113,38400.0
2010-04-15 13:15:00,50.8,50.85,50.78,50.85,27100.0,27.9113,27.9388,27.9004,27.9388,27100.0
2010-04-15 13:20:00,50.86,50.91,50.86,50.86,20100.0,27.9443,27.9718,27.9443,27.9443,20100.0
2010-04-15 13:25:00,50.86,50.9,50.85,50.9,16900.0,27.9443,27.9663,27.9388,27.9663,16900.0
2010-04-15 13:30:00,50.91,50.92,50.89,50.91,8500.0,27.9718,27.9773,27.9608,27.9718,8500.0
2010-04-15 13:35:00,50.91,50.97,50.91,50.96,18100.0,27.9718,28.0048,27.9718,27.9993,18100.0
2010-04-15 13:40:00,50.96,50.98,50.96,50.97,18400.0,27.9993,28.0102,27.9993,28.0048,18400.0
2010-04-15 13:45:00,50.97,50.99,50.89,50.89,29700.0,28.0048,28.0157,27.9608,27.9608,29700.0
2010-04-15 13:50:00,50.89,50.9,50.87,50.88,9400.0,27.9608,27.9663,27.9498,27.9553,9400.0
2010-04-15 13:55:00,50.89,50.9,50.84,50.89,40000.0,27.9608,27.9663,27.9333,27.9608,40000.0
2010-04-15 14:00:00,50.87,50.9,50.82,50.86,20100.0,27.9498,27.9663,27.9223,27.9443,20100.0
2010-04-15 14:05:00,50.85,50.85,50.78,50.79,29400.0,27.9388,27.9388,27.9004,27.9059,29400.0
2010-04-15 14:10:00,50.79,50.8,50.76,50.77,21000.0,27.9059,27.9113,27.8894,27.8949,21000.0
2010-04-15 14:15:00,50.78,50.79,50.76,50.79,15000.0,27.9004,27.9059,27.8894,27.9059,15000.0
2010-04-15 14:20:00,50.78,50.79,50.76,50.78,9400.0,27.9004,27.9059,27.8894,27.9004,9400.0
2010-04-15 14:25:00,50.79,50.81,50.78,50.78,17400.0,27.9059,27.9168,27.9004,27.9004,17400.0
2010-04-15 14:30:00,50.78,50.82,50.78,50.79,16100.0,27.9004,27.9223,27.9004,27.9059,16100.0
2010-04-15 14:35:00,50.78,50.79,50.76,50.77,24200.0,27.9004,27.9059,27.8894,27.8949,24200.0
2010-04-15 14:40:00,50.78,50.79,50.75,50.77,7100.0,27.9004,27.9059,27.8839,27.8949,7100.0
2010-04-15 14:45:00,50.78,50.84,50.78,50.8,24700.0,27.9004,27.9333,27.9004,27.9113,24700.0
2010-04-15 14:50:00,50.8,50.81,50.77,50.77,13000.0,27.9113,27.9168,27.8949,27.8949,13000.0
2010-04-15 14:55:00,50.78,50.8,50.71,50.74,26600.0,27.9004,27.9113,27.8619,27.8784,26600.0
2010-04-15 15:00:00,50.73,50.75,50.65,50.67,36400.0,27.8729,27.8839,27.8289,27.8399,36400.0
2010-04-15 15:05:00,50.67,50.72,50.67,50.67,11500.0,27.8399,27.8674,27.8399,27.8399,11500.0
2010-04-15 15:10:00,50.68,50.7,50.65,50.65,22200.0,27.8454,27.8564,27.8289,27.8289,22200.0
2010-04-15 15:15:00,50.66,50.68,50.64,50.64,22700.0,27.8344,27.8454,27.8234,27.8234,22700.0
2010-04-15 15:20:00,50.64,50.64,50.61,50.62,18100.0,27.8234,27.8234,27.807,27.8124,18100.0
2010-04-15 15:25:00,50.63,50.64,50.59,50.6,33800.0,27.8179,27.8234,27.796,27.8015,33800.0
2010-04-15 15:30:00,50.6,50.6,50.53,50.54,78700.0,27.8015,27.8015,27.763,27.7685,78700.0
2010-04-15 15:35:00,50.54,50.58,50.53,50.53,37000.0,27.7685,27.7905,27.763,27.763,37000.0
2010-04-15 15:40:00,50.53,50.58,50.52,50.57,56300.0,27.763,27.7905,27.7575,27.785,56300.0
2010-04-15 15:45:00,50.57,50.57,50.46,50.54,101500.0,27.785,27.785,27.7245,27.7685,101500.0
2010-04-15 15:50:00,50.54,50.58,50.53,50.57,60400.0,27.7685,27.7905,27.763,27.785,60400.0
2010-04-15 15:55:00,50.57,50.57,50.49,50.52,72800.0,27.785,27.785,27.741,27.7575,72800.0
2010-04-16 09:30:00,50.39,50.5,50.34,50.42,58000.0,27.6861,27.7465,27.6586,27.7026,58000.0
2010-04-16 09:35:00,50.41,50.52,50.28,50.51,45400.0,27.6971,27.7575,27.6256,27.752,45400.0
2010-04-16 09:40:00,50.52,50.54,50.27,50.27,39300.0,27.7575,27.7685,27.6201,27.6201,39300.0
2010-04-16 09:45:00,50.27,50.34,50.25,50.32,64000.0,27.6201,27.6586,27.6092,27.6476,64000.0
2010-04-16 09:50:00,50.32,50.45,50.29,50.41,26600.0,27.6476,27.719,27.6311,27.6971,26600.0
2010-04-16 09:55:00,50.4,50.47,50.35,50.4,51800.0,27.6916,27.73,27.6641,27.6916,51800.0
2010-04-16 10:00:00,50.4,50.44,50.36,50.42,22300.0,27.6916,27.7136,27.6696,27.7026,22300.0
2010-04-16 10:05:00,50.43,50.5,50.43,50.45,22800.0,27.7081,27.7465,27.7081,27.719,22800.0
2010-04-16 10:10:00,50.45,50.46,50.36,50.42,23400.0,27.719,27.7245,27.6696,27.7026,23400.0
2010-04-16 10:15:00,50.42,50.69,50.42,50.65,71500.0,27.7026,27.8509,27.7026,27.8289,71500.0
2010-04-16 10:20:00,50.65,50.75,50.6,50.69,27800.0,27.8289,27.8839,27.8015,27.8509,27800.0
2010-04-16 10:25:00,50.69,50.76,50.69,50.73,22900.0,27.8509,27.8894,27.8509,27.8729,22900.0
2010-04-16 10:30:00,50.74,50.82,50.72,50.72,16100.0,27.8784,27.9223,27.8674,27.8674,16100.0
2010-04-16 10:35:00,50.73,50.74,50.29,50.31,87800.0,27.8729,27.8784,27.6311,27.6421,87800.0
2010-04-16 10:40:00,50.32,50.53,50.31,50.44,110000.0,27.6476,27.763,27.6421,27.7136,110000.0
2010-04-16 10:45:00,50.45,50.6,50.36,50.38,72500.0,27.719,27.8015,27.6696,27.6806,72500.0
2010-04-16 10:50:00,50.38,50.45,50.17,50.22,102500.0,27.6806,27.719,27.5652,27.5927,102500.0
2010-04-16 10:55:00,50.21,50.33,50.17,50.21,71500.0,27.5872,27.6531,27.5652,27.5872,71500.0
2010-04-16 11:00:00,50.21,50.26,50.13,50.2,55500.0,27.5872,27.6147,27.5432,27.5817,55500.0
2010-04-16 11:05:00,50.21,50.27,50.12,50.12,47000.0,27.5872,27.6201,27.5377,27.5377,47000.0
2010-04-16 11:10:00,50.11,50.14,49.84,49.84,117900.0,27.5322,27.5487,27.3839,27.3839,117900.0
2010-04-16 11:15:00,49.85,49.88,49.56,49.64,215100.0,27.3894,27.4059,27.23,27.274,215100.0
2010-04-16 11:20:00,49.65,49.92,49.64,49.9,113300.0,27.2795,27.4278,27.274,27.4169,113300.0
2010-04-16 11:25:00,49.9,49.97,49.84,49.87,111200.0,27.4169,27.4553,27.3839,27.4004,111200.0
2010-04-16 11:30:00,49.87,49.94,49.84,49.85,106700.0,27.4004,27.4388,27.3839,27.3894,106700.0
2010-04-16 11:35:00,49.88,49.96,49.85,49.87,81400.0,27.4059,27.4498,27.3894,27.4004,81400.0
2010-04-16 11:40:00,49.87,49.92,49.81,49.81,83800.0,27.4004,27.4278,27.3674,27.3674,83800.0
2010-04-16 11:45:00,49.81,49.84,49.71,49.75,67500.0,27.3674,27.3839,27.3125,27.3344,67500.0
2010-04-16 11:50:00,49.72,49.74,49.61,49.71,81000.0,27.318,27.3289,27.2575,27.3125,81000.0
2010-04-16 11:55:00,49.72,49.75,49.58,49.58,65100.0,27.318,27.3344,27.241,27.241,65100.0
2010-04-16 12:00:00,49.57,49.6,49.47,49.54,52600.0,27.2355,27.252,27.1806,27.2191,52600.0
2010-04-16 12:05:00,49.53,49.65,49.53,49.65,41400.0,27.2136,27.2795,27.2136,27.2795,41400.0
2010-04-16 12:10:00,49.66,49.69,49.58,49.62,23200.0,27.285,27.3015,27.241,27.263,23200.0
2010-04-16 12:15:00,49.62,49.67,49.56,49.58,15000.0,27.263,27.2905,27.23,27.241,15000.0
2010-04-16 12:20:00,49.59,49.71,49.58,49.69,21200.0,27.2465,27.3125,27.241,27.3015,21200.0
2010-04-16 12:25:00,49.71,49.78,49.67,49.76,28900.0,27.3125,27.3509,27.2905,27.3399,28900.0
2010-04-16 12:30:00,49.78,49.79,49.71,49.75,23500.0,27.3509,27.3564,27.3125,27.3344,23500.0
2010-04-16 12:35:00,49.75,49.77,49.64,49.64,28200.0,27.3344,27.3454,27.274,27.274,28200.0
2010-04-16 12:40:00,49.64,49.73,49.64,49.73,19700.0,27.274,27.3235,27.274,27.3235,19700.0
2010-04-16 12:45:00,49.73,49.81,49.71,49.77,37100.0,27.3235,27.3674,27.3125,27.3454,37100.0
2010-04-16 12:50:00,49.76,49.88,49.73,49.86,22500.0,27.3399,27.4059,27.3235,27.3949,22500.0
2010-04-16 12:55:00,49.86,49.88,49.81,49.87,50900.0,27.3949,27.4059,27.3674,27.4004,50900.0
2010-04-16 13:00:00,49.84,49.91,49.82,49.85,33200.0,27.3839,27.4223,27.3729,27.3894,33200.0
2010-04-16 13:05:00,49.85,49.88,49.79,49.87,39000.0,27.3894,27.4059,27.3564,27.4004,39000.0
2010-04-16 13:10:00,49.87,49.92,49.77,49.77,35000.0,27.4004,27.4278,27.3454,27.3454,35000.0
2010-04-16 13:15:00,49.77,49.78,49.72,49.77,35900.0,27.3454,27.3509,27.318,27.3454,35900.0
2010-04-16 13:20:00,49.77,49.78,49.71,49.72,16500.0,27.3454,27.3509,27.3125,27.318,16500.0
2010-04-16 13:25:00,49.71,49.77,49.71,49.72,17300.0,27.3125,27.3454,27.3125,27.318,17300.0
2010-04-16 13:30:00,49.72,49.73,49.63,49.63,20800.0,27.318,27.3235,27.2685,27.2685,20800.0
2010-04-16 13:35:00,49.64,49.67,49.58,49.61,41500.0,27.274,27.2905,27.241,27.2575,41500.0
2010-04-16 13:40:00,49.61,49.68,49.6,49.66,43500.0,27.2575,27.296,27.252,27.285,43500.0
2010-04-16 13:45:00,49.68,49.68,49.62,49.63,24700.0,27.296,27.296,27.263,27.2685,24700.0
2010-04-16 13:50:00,49.63,49.65,49.58,49.61,13200.0,27.2685,27.2795,27.241,27.2575,13200.0
2010-04-16 13:55:00,49.62,49.64,49.57,49.57,15900.0,27.263,27.274,27.2355,27.2355,15900.0
2010-04-16 14:00:00,49.58,49.59,49.55,49.56,20800.0,27.241,27.2465,27.2246,27.23,20800.0
2010-04-16 14:05:00,49.56,49.65,49.56,49.64,47400.0,27.23,27.2795,27.23,27.274,47400.0
2010-04-16 14:10:00,49.64,49.64,49.59,49.6,10900.0,27.274,27.274,27.2465,27.252,10900.0
2010-04-16 14:15:00,49.62,49.76,49.62,49.7,28200.0,27.263,27.3399,27.263,27.307,28200.0
2010-04-16 14:20:00,49.7,49.85,49.7,49.85,29300.0,27.307,27.3894,27.307,27.3894,29300.0
2010-04-16 14:25:00,49.85,49.87,49.79,49.85,16500.0,27.3894,27.4004,27.3564,27.3894,16500.0
2010-04-16 14:30:00,49.85,49.87,49.83,49.84,13500.0,27.3894,27.4004,27.3784,27.3839,13500.0
2010-04-16 14:35:00,49.84,49.84,49.76,49.77,30100.0,27.3839,27.3839,27.3399,27.3454,30100.0
2010-04-16 14:40:00,49.77,49.81,49.74,49.78,16600.0,27.3454,27.3674,27.3289,27.3509,16600.0
2010-04-16 14:45:00,49.76,49.76,49.65,49.65,39500.0,27.3399,27.3399,27.2795,27.2795,39500.0
2010-04-16 14:50:00,49.64,49.65,49.61,49.64,19400.0,27.274,27.2795,27.2575,27.274,19400.0
2010-04-16 14:55:00,49.64,49.64,49.54,49.55,36800.0,27.274,27.274,27.2191,27.2246,36800.0
2010-04-16 15:00:00,49.54,49.65,49.54,49.61,36400.0,27.2191,27.2795,27.2191,27.2575,36400.0
2010-04-16 15:05:00,49.6,49.64,49.52,49.61,69900.0,27.252,27.274,27.2081,27.2575,69900.0
2010-04-16 15:10:00,49.6,49.62,49.51,49.51,35900.0,27.252,27.263,27.2026,27.2026,35900.0
2010-04-16 15:15:00,49.5,49.51,49.4,49.44,46200.0,27.1971,27.2026,27.1421,27.1641,46200.0
2010-04-16 15:20:00,49.45,49.51,49.44,49.5,104500.0,27.1696,27.2026,27.1641,27.1971,104500.0
2010-04-16 15:25:00,49.49,49.49,49.39,49.39,145200.0,27.1916,27.1916,27.1366,27.1366,145200.0
2010-04-16 15:30:00,49.39,49.44,49.34,49.42,104500.0,27.1366,27.1641,27.1092,27.1531,104500.0
2010-04-16 15:35:00,49.42,49.55,49.42,49.53,84900.0,27.1531,27.2246,27.1531,27.2136,84900.0
2010-04-16 15:40:00,49.54,49.54,49.37,49.39,75600.0,27.2191,27.2191,27.1257,27.1366,75600.0
2010-04-16 15:45:00,49.39,49.52,49.39,49.47,95900.0,27.1366,27.2081,27.1366,27.1806,95900.0
2010-04-16 15:50:00,49.48,49.51,49.41,49.42,44700.0,27.1861,27.2026,27.1476,27.1531,44700.0
2010-04-16 15:55:00,49.41,49.41,49.24,49.32,307100.0,27.1476,27.1476,27.0542,27.0982,307100.0
2010-04-19 09:30:00,49.04,49.34,48.91,49.34,172300.0,26.9443,27.1092,26.8729,27.1092,172300.0
2010-04-19 09:35:00,49.36,49.39,49.22,49.25,155700.0,27.1202,27.1366,27.0432,27.0597,155700.0
2010-04-19 09:40:00,49.25,49.37,49.22,49.35,56000.0,27.0597,27.1257,27.0432,27.1147,56000.0
2010-04-19 09:45:00,49.34,49.49,49.28,49.46,43700.0,27.1092,27.1916,27.0762,27.1751,43700.0
2010-04-19 09:50:00,49.47,49.81,49.47,49.81,70400.0,27.1806,27.3674,27.1806,27.3674,70400.0
2010-04-19 09:55:00,49.81,49.84,49.68,49.69,58600.0,27.3674,27.3839,27.296,27.3015,58600.0
2010-04-19 10:00:00,49.69,49.81,49.69,49.7,43300.0,27.3015,27.3674,27.3015,27.307,43300.0
2010-04-19 10:05:00,49.69,49.82,49.64,49.81,36700.0,27.3015,27.3729,27.274,27.3674,36700.0
2010-04-19 10:10:00,49.8,49.82,49.71,49.81,54800.0,27.3619,27.3729,27.3125,27.3674,54800.0
2010-04-19 10:15:00,49.83,49.96,49.81,49.82,51200.0,27.3784,27.4498,27.3674,27.3729,51200.0
2010-04-19 10:20:00,49.83,49.88,49.78,49.87,30900.0,27.3784,27.4059,27.3509,27.4004,30900.0
2010-04-19 10:25:00,49.85,49.87,49.73,49.78,29800.0,27.3894,27.4004,27.3235,27.3509,29800.0
2010-04-19 10:30:00,49.77,49.77,49.68,49.69,37000.0,27.3454,27.3454,27.296,27.3015,37000.0
2010-04-19 10:35:00,49.7,49.7,49.49,49.52,28100.0,27.307,27.307,27.1916,27.2081,28100.0
2010-04-19 10:40:00,49.53,49.57,49.5,49.53,24200.0,27.2136,27.2355,27.1971,27.2136,24200.0
2010-04-19 10:45:00,49.51,49.58,49.49,49.5,19900.0,27.2026,27.241,27.1916,27.1971,19900.0
2010-04-19 10:50:00,49.49,49.54,49.47,49.51,18700.0,27.1916,27.2191,27.1806,27.2026,18700.0
2010-04-19 10:55:00,49.52,49.55,49.45,49.46,26500.0,27.2081,27.2246,27.1696,27.1751,26500.0
2010-04-19 11:00:00,49.47,49.49,49.38,49.38,17800.0,27.1806,27.1916,27.1311,27.1311,17800.0
2010-04-19 11:05:00,49.39,49.51,49.39,49.42,30200.0,27.1366,27.2026,27.1366,27.1531,30200.0
2010-04-19 11:10:00,49.42,49.47,49.4,49.41,22600.0,27.1531,27.1806,27.1421,27.1476,22600.0
2010-04-19 11:15:00,49.4,49.47,49.39,49.44,24600.0,27.1421,27.1806,27.1366,27.1641,24600.0
2010-04-19 11:20:00,49.45,49.46,49.37,49.44,17500.0,27.1696,27.1751,27.1257,27.1641,17500.0
2010-04-19 11:25:00,49.45,49.46,49.3,49.32,18400.0,27.1696,27.1751,27.0872,27.0982,18400.0
2010-04-19 11:30:00,49.32,49.38,49.32,49.34,24200.0,27.0982,27.1311,27.0982,27.1092,24200.0
2010-04-19 11:35:00,49.34,49.35,49.26,49.27,32800.0,27.1092,27.1147,27.0652,27.0707,32800.0
2010-04-19 11:40:00,49.27,49.31,49.21,49.21,27900.0,27.0707,27.0927,27.0377,27.0377,27900.0
2010-04-19 11:45:00,49.21,49.21,49.11,49.21,49000.0,27.0377,27.0377,26.9828,27.0377,49000.0
2010-04-19 11:50:00,49.2,49.2,48.97,49.05,33500.0,27.0322,27.0322,26.9059,26.9498,33500.0
2010-04-19 11:55:00,49.05,49.08,48.89,48.95,63100.0,26.9498,26.9663,26.8619,26.8949,63100.0
2010-04-19 12:00:00,48.95,48.99,48.89,48.97,44800.0,26.8949,26.9169,26.8619,26.9059,44800.0
2010-04-19 12:05:00,48.98,49.07,48.93,48.94,46900.0,26.9114,26.9608,26.8839,26.8894,46900.0
2010-04-19 12:10:00,48.94,49.0,48.84,48.91,39300.0,26.8894,26.9224,26.8345,26.8729,39300.0
2010-04-19 12:15:00,48.92,49.1,48.91,49.09,28100.0,26.8784,26.9773,26.8729,26.9718,28100.0
2010-04-19 12:20:00,49.1,49.12,49.03,49.06,26000.0,26.9773,26.9883,26.9388,26.9553,26000.0
2010-04-19 12:25:00,49.05,49.1,49.01,49.06,38200.0,26.9498,26.9773,26.9279,26.9553,38200.0
2010-04-19 12:30:00,49.07,49.11,49.06,49.11,15000.0,26.9608,26.9828,26.9553,26.9828,15000.0
2010-04-19 12:35:00,49.11,49.26,49.09,49.23,21100.0,26.9828,27.0652,26.9718,27.0487,21100.0
2010-04-19 12:40:00,49.22,49.33,49.22,49.33,20300.0,27.0432,27.1037,27.0432,27.1037,20300.0
2010-04-19 12:45:00,49.33,49.42,49.32,49.33,33300.0,27.1037,27.1531,27.0982,27.1037,33300.0
2010-04-19 12:50:00,49.32,49.34,49.27,49.28,17700.0,27.0982,27.1092,27.0707,27.0762,17700.0
2010-04-19 12:55:00,49.29,49.29,49.26,49.26,12300.0,27.0817,27.0817,27.0652,27.0652,12300.0
2010-04-19 13:00:00,49.24,49.24,49.15,49.15,9500.0,27.0542,27.0542,27.0048,27.0048,9500.0
2010-04-19 13:05:00,49.15,49.15,49.11,49.15,13200.0,27.0048,27.0048,26.9828,27.0048,13200.0
2010-04-19 13:10:00,49.15,49.2,49.15,49.19,10200.0,27.0048,27.0322,27.0048,27.0268,10200.0
2010-04-19 13:15:00,49.19,49.19,49.12,49.14,10500.0,27.0268,27.0268,26.9883,26.9993,10500.0
2010-04-19 13:20:00,49.15,49.24,49.14,49.24,13600.0,27.0048,27.0542,26.9993,27.0542,13600.0
2010-04-19 13:25:00,49.26,49.29,49.23,49.24,20900.0,27.0652,27.0817,27.0487,27.0542,20900.0
2010-04-19 13:30:00,49.25,49.27,49.19,49.19,19900.0,27.0597,27.0707,27.0268,27.0268,19900.0
2010-04-19 13:35:00,49.19,49.22,49.18,49.19,8100.0,27.0268,27.0432,27.0213,27.0268,8100.0
2010-04-19 13:40:00,49.18,49.26,49.18,49.23,17800.0,27.0213,27.0652,27.0213,27.0487,17800.0
2010-04-19 13:45:00,49.22,49.22,49.12,49.12,15000.0,27.0432,27.0432,26.9883,26.9883,15000.0
2010-04-19 13:50:00,49.11,49.12,49.0,49.04,28100.0,26.9828,26.9883,26.9224,26.9443,28100.0
2010-04-19 13:55:00,49.02,49.03,48.92,48.97,26400.0,26.9334,26.9388,26.8784,26.9059,26400.0
2010-04-19 14:00:00,48.96,49.0,48.9,48.99,31000.0,26.9004,26.9224,26.8674,26.9169,31000.0
2010-04-19 14:05:00,48.99,49.13,48.99,49.1,19000.0,26.9169,26.9938,26.9169,26.9773,19000.0
2010-04-19 14:10:00,49.08,49.18,49.06,49.07,41900.0,26.9663,27.0213,26.9553,26.9608,41900.0
2010-04-19 14:15:00,49.07,49.23,49.07,49.19,27200.0,26.9608,27.0487,26.9608,27.0268,27200.0
2010-04-19 14:20:00,49.2,49.27,49.18,49.26,21800.0,27.0322,27.0707,27.0213,27.0652,21800.0
2010-04-19 14:25:00,49.26,49.38,49.25,49.31,27500.0,27.0652,27.1311,27.0597,27.0927,27500.0
2010-04-19 14:30:00,49.32,49.48,49.31,49.47,30200.0,27.0982,27.1861,27.0927,27.1806,30200.0
2010-04-19 14:35:00,49.47,49.5,49.41,49.46,46000.0,27.1806,27.1971,27.1476,27.1751,46000.0
2010-04-19 14:40:00,49.46,49.49,49.42,49.46,36600.0,27.1751,27.1916,27.1531,27.1751,36600.0
2010-04-19 14:45:00,49.45,49.47,49.34,49.38,45300.0,27.1696,27.1806,27.1092,27.1311,45300.0
2010-04-19 14:50:00,49.38,49.4,49.33,49.37,20000.0,27.1311,27.1421,27.1037,27.1257,20000.0
2010-04-19 14:55:00,49.4,49.51,49.35,49.51,32800.0,27.1421,27.2026,27.1147,27.2026,32800.0
2010-04-19 15:00:00,49.52,49.6,49.49,49.49,62800.0,27.2081,27.252,27.1916,27.1916,62800.0
2010-04-19 15:05:00,49.48,49.54,49.44,49.45,28800.0,27.1861,27.2191,27.1641,27.1696,28800.0
2010-04-19 15:10:00,49.44,49.49,49.36,49.38,29900.0,27.1641,27.1916,27.1202,27.1311,29900.0
2010-04-19 15:15:00,49.38,49.49,49.38,49.4,50400.0,27.1311,27.1916,27.1311,27.1421,50400.0
2010-04-19 15:20:00,49.4,49.49,49.4,49.44,32700.0,27.1421,27.1916,27.1421,27.1641,32700.0
2010-04-19 15:25:00,49.44,49.5,49.44,49.48,47000.0,27.1641,27.1971,27.1641,27.1861,47000.0
2010-04-19 15:30:00,49.49,49.53,49.45,49.47,24200.0,27.1916,27.2136,27.1696,27.1806,24200.0
2010-04-19 15:35:00,49.47,49.48,49.37,49.4,24800.0,27.1806,27.1861,27.1257,27.1421,24800.0
2010-04-19 15:40:00,49.4,49.42,49.34,49.38,27600.0,27.1421,27.1531,27.1092,27.1311,27600.0
2010-04-19 15:45:00,49.39,49.53,49.39,49.49,45100.0,27.1366,27.2136,27.1366,27.1916,45100.0
2010-04-19 15:50:00,49.49,49.52,49.45,49.52,43600.0,27.1916,27.2081,27.1696,27.2081,43600.0
2010-04-19 15:55:00,49.53,49.59,49.51,49.55,36500.0,27.2136,27.2465,27.2026,27.2246,36500.0
2010-04-20 09:30:00,49.85,49.99,49.79,49.79,90700.0,27.3894,27.4663,27.3564,27.3564,90700.0
2010-04-20 09:35:00,49.79,49.79,49.54,49.64,82700.0,27.3564,27.3564,27.2191,27.274,82700.0
2010-04-20 09:40:00,49.64,49.64,49.53,49.63,54900.0,27.274,27.274,27.2136,27.2685,54900.0
2010-04-20 09:45:00,49.64,49.69,49.58,49.63,43100.0,27.274,27.3015,27.241,27.2685,43100.0
2010-04-20 09:50:00,49.63,49.63,49.54,49.58,53900.0,27.2685,27.2685,27.2191,27.241,53900.0
2010-04-20 09:55:00,49.59,49.72,49.59,49.67,42500.0,27.2465,27.318,27.2465,27.2905,42500.0
2010-04-20 10:00:00,49.68,49.71,49.56,49.56,37700.0,27.296,27.3125,27.23,27.23,37700.0
2010-04-20 10:05:00,49.56,49.57,49.46,49.57,40200.0,27.23,27.2355,27.1751,27.2355,40200.0
2010-04-20 10:10:00,49.57,49.62,49.55,49.57,33800.0,27.2355,27.263,27.2246,27.2355,33800.0
2010-04-20 10:15:00,49.57,49.6,49.48,49.48,21900.0,27.2355,27.252,27.1861,27.1861,21900.0
2010-04-20 10:20:00,49.48,49.48,49.39,49.43,41600.0,27.1861,27.1861,27.1366,27.1586,41600.0
2010-04-20 10:25:00,49.44,49.46,49.38,49.39,27600.0,27.1641,27.1751,27.1311,27.1366,27600.0
2010-04-20 10:30:00,49.38,49.51,49.36,49.48,32800.0,27.1311,27.2026,27.1202,27.1861,32800.0
2010-04-20 10:35:00,49.46,49.47,49.36,49.43,33100.0,27.1751,27.1806,27.1202,27.1586,33100.0
2010-04-20 10:40:00,49.43,49.47,49.37,49.37,26300.0,27.1586,27.1806,27.1257,27.1257,26300.0
2010-04-20 10:45:00,49.36,49.42,49.32,49.42,27800.0,27.1202,27.1531,27.0982,27.1531,27800.0
2010-04-20 10:50:00,49.43,49.55,49.41,49.54,40500.0,27.1586,27.2246,27.1476,27.2191,40500.0
2010-04-20 10:55:00,49.53,49.59,49.5,49.58,15100.0,27.2136,27.2465,27.1971,27.241,15100.0
2010-04-20 11:00:00,49.59,49.7,49.59,49.67,28500.0,27.2465,27.307,27.2465,27.2905,28500.0
2010-04-20 11:05:00,49.68,49.71,49.64,49.67,13500.0,27.296,27.3125,27.274,27.2905,13500.0
2010-04-20 11:10:00,49.66,49.67,49.59,49.59,18600.0,27.285,27.2905,27.2465,27.2465,18600.0
2010-04-20 11:15:00,49.58,49.62,49.55,49.61,21000.0,27.241,27.263,27.2246,27.2575,21000.0
2010-04-20 11:20:00,49.61,49.63,49.56,49.62,22100.0,27.2575,27.2685,27.23,27.263,22100.0
2010-04-20 11:25:00,49.63,49.7,49.63,49.69,36100.0,27.2685,27.307,27.2685,27.3015,36100.0
2010-04-20 11:30:00,49.69,49.7,49.66,49.69,20600.0,27.3015,27.307,27.285,27.3015,20600.0
2010-04-20 11:35:00,49.7,49.72,49.66,49.72,20700.0,27.307,27.318,27.285,27.318,20700.0
2010-04-20 11:40:00,49.72,49.81,49.69,49.81,11400.0,27.318,27.3674,27.3015,27.3674,11400.0
2010-04-20 11:45:00,49.81,49.83,49.79,49.83,15500.0,27.3674,27.3784,27.3564,27.3784,15500.0
2010-04-20 11:50:00,49.84,49.89,49.8,49.88,21700.0,27.3839,27.4114,27.3619,27.4059,21700.0
2010-04-20 11:55:00,49.86,49.89,49.85,49.88,18200.0,27.3949,27.4114,27.3894,27.4059,18200.0
2010-04-20 12:00:00,49.89,49.91,49.87,49.89,21300.0,27.4114,27.4223,27.4004,27.4114,21300.0
2010-04-20 12:05:00,49.89,49.96,49.89,49.92,34800.0,27.4114,27.4498,27.4114,27.4278,34800.0
2010-04-20 12:10:00,49.93,49.94,49.91,49.91,22000.0,27.4333,27.4388,27.4223,27.4223,22000.0
2010-04-20 12:15:00,49.91,49.95,49.9,49.93,33300.0,27.4223,27.4443,27.4169,27.4333,33300.0
2010-04-20 12:20:00,49.94,49.96,49.94,49.95,18900.0,27.4388,27.4498,27.4388,27.4443,18900.0
2010-04-20 12:25:00,49.94,49.94,49.91,49.94,16900.0,27.4388,27.4388,27.4223,27.4388,16900.0
2010-04-20 12:30:00,49.94,49.94,49.93,49.93,9200.0,27.4388,27.4388,27.4333,27.4333,9200.0
2010-04-20 12:35:00,49.94,49.97,49.93,49.97,9500.0,27.4388,27.4553,27.4333,27.4553,9500.0
2010-04-20 12:40:00,49.96,50.01,49.96,50.0,45800.0,27.4498,27.4773,27.4498,27.4718,45800.0
2010-04-20 12:45:00,49.99,49.99,49.96,49.96,16800.0,27.4663,27.4663,27.4498,27.4498,16800.0
2010-04-20 12:50:00,49.96,49.99,49.96,49.97,22000.0,27.4498,27.4663,27.4498,27.4553,22000.0
2010-04-20 12:55:00,49.97,50.0,49.97,49.99,18000.0,27.4553,27.4718,27.4553,27.4663,18000.0
2010-04-20 13:00:00,50.01,50.11,50.01,50.07,21100.0,27.4773,27.5322,27.4773,27.5103,21100.0
2010-04-20 13:05:00,50.06,50.06,49.97,49.99,10900.0,27.5048,27.5048,27.4553,27.4663,10900.0
2010-04-20 13:10:00,49.98,49.99,49.96,49.97,17300.0,27.4608,27.4663,27.4498,27.4553,17300.0
2010-04-20 13:15:00,49.95,49.99,49.95,49.97,7400.0,27.4443,27.4663,27.4443,27.4553,7400.0
2010-04-20 13:20:00,49.97,50.01,49.97,50.0,12500.0,27.4553,27.4773,27.4553,27.4718,12500.0
2010-04-20 13:25:00,49.99,50.06,49.99,50.05,34400.0,27.4663,27.5048,27.4663,27.4993,34400.0
2010-04-20 13:30:00,50.04,50.04,50.0,50.0,6000.0,27.4938,27.4938,27.4718,27.4718,6000.0
2010-04-20 13:35:00,50.0,50.02,49.98,50.02,14100.0,27.4718,27.4828,27.4608,27.4828,14100.0
2010-04-20 13:40:00,50.01,50.03,49.99,50.01,16300.0,27.4773,27.4883,27.4663,27.4773,16300.0
2010-04-20 13:45:00,50.01,50.01,49.98,49.99,19800.0,27.4773,27.4773,27.4608,27.4663,19800.0
2010-04-20 13:50:00,50.0,50.05,49.99,50.05,20500.0,27.4718,27.4993,27.4663,27.4993,20500.0
2010-04-20 13:55:00,50.05,50.06,50.01,50.02,16400.0,27.4993,27.5048,27.4773,27.4828,16400.0
2010-04-20 14:00:00,50.02,50.06,50.01,50.05,16200.0,27.4828,27.5048,27.4773,27.4993,16200.0
2010-04-20 14:05:00,50.06,50.06,49.96,49.99,25400.0,27.5048,27.5048,27.4498,27.4663,25400.0
2010-04-20 14:10:00,50.0,50.02,49.99,50.02,34200.0,27.4718,27.4828,27.4663,27.4828,34200.0
2010-04-20 14:15:00,50.01,50.07,50.01,50.07,16900.0,27.4773,27.5103,27.4773,27.5103,16900.0
2010-04-20 14:20:00,50.07,50.13,50.07,50.12,17200.0,27.5103,27.5432,27.5103,27.5377,17200.0
2010-04-20 14:25:00,50.12,50.12,50.08,50.1,16300.0,27.5377,27.5377,27.5158,27.5267,16300.0
2010-04-20 14:30:00,50.08,50.09,50.07,50.09,15800.0,27.5158,27.5212,27.5103,27.5212,15800.0
2010-04-20 14:35:00,50.09,50.18,50.07,50.13,35700.0,27.5212,27.5707,27.5103,27.5432,35700.0
2010-04-20 14:40:00,50.14,50.16,50.13,50.13,14900.0,27.5487,27.5597,27.5432,27.5432,14900.0
2010-04-20 14:45:00,50.13,50.2,50.11,50.2,29400.0,27.5432,27.5817,27.5322,27.5817,29400.0
2010-04-20 14:50:00,50.19,50.2,50.16,50.18,30400.0,27.5762,27.5817,27.5597,27.5707,30400.0
2010-04-20 14:55:00,50.19,50.22,50.18,50.2,21200.0,27.5762,27.5927,27.5707,27.5817,21200.0
2010-04-20 15:00:00,50.2,50.21,50.18,50.18,19500.0,27.5817,27.5872,27.5707,27.5707,19500.0
2010-04-20 15:05:00,50.19,50.19,50.15,50.19,24200.0,27.5762,27.5762,27.5542,27.5762,24200.0
2010-04-20 15:10:00,50.19,50.19,50.12,50.16,21200.0,27.5762,27.5762,27.5377,27.5597,21200.0
2010-04-20 15:15:00,50.15,50.16,50.06,50.06,26200.0,27.5542,27.5597,27.5048,27.5048,26200.0
2010-04-20 15:20:00,50.06,50.08,50.04,50.06,20900.0,27.5048,27.5158,27.4938,27.5048,20900.0
2010-04-20 15:25:00,50.05,50.12,50.04,50.1,68800.0,27.4993,27.5377,27.4938,27.5267,68800.0
2010-04-20 15:30:00,50.11,50.19,50.08,50.19,42100.0,27.5322,27.5762,27.5158,27.5762,42100.0
2010-04-20 15:35:00,50.18,50.23,50.16,50.22,26800.0,27.5707,27.5982,27.5597,27.5927,26800.0
2010-04-20 15:40:00,50.23,50.28,50.2,50.28,20600.0,27.5982,27.6256,27.5817,27.6256,20600.0
2010-04-20 15:45:00,50.29,50.33,50.26,50.33,38800.0,27.6311,27.6531,27.6147,27.6531,38800.0
2010-04-20 15:50:00,50.32,50.32,50.27,50.29,31900.0,27.6476,27.6476,27.6201,27.6311,31900.0
2010-04-20 15:55:00,50.29,50.36,50.29,50.35,45100.0,27.6311,27.6696,27.6311,27.6641,45100.0
2010-04-21 09:30:00,50.3,50.52,50.28,50.52,103500.0,27.6366,27.7575,27.6256,27.7575,103500.0
2010-04-21 09:35:00,50.51,50.6,50.48,50.53,42500.0,27.752,27.8015,27.7355,27.763,42500.0
2010-04-21 09:40:00,50.54,50.68,50.44,50.48,78700.0,27.7685,27.8454,27.7136,27.7355,78700.0
2010-04-21 09:45:00,50.48,50.52,50.44,50.46,46800.0,27.7355,27.7575,27.7136,27.7245,46800.0
2010-04-21 09:50:00,50.46,50.66,50.46,50.66,32300.0,27.7245,27.8344,27.7245,27.8344,32300.0
2010-04-21 09:55:00,50.67,50.89,50.67,50.89,57500.0,27.8399,27.9608,27.8399,27.9608,57500.0
2010-04-21 10:00:00,50.9,50.91,50.67,50.71,62700.0,27.9663,27.9718,27.8399,27.8619,62700.0
2010-04-21 10:05:00,50.7,50.75,50.64,50.66,23300.0,27.8564,27.8839,27.8234,27.8344,23300.0
2010-04-21 10:10:00,50.66,50.71,50.65,50.67,24500.0,27.8344,27.8619,27.8289,27.8399,24500.0
2010-04-21 10:15:00,50.67,50.69,50.6,50.61,19900.0,27.8399,27.8509,27.8015,27.807,19900.0
2010-04-21 10:20:00,50.61,50.65,50.58,50.64,23100.0,27.807,27.8289,27.7905,27.8234,23100.0
2010-04-21 10:25:00,50.63,50.64,50.47,50.5,41100.0,27.8179,27.8234,27.73,27.7465,41100.0
2010-04-21 10:30:00,50.5,50.62,50.44,50.62,79800.0,27.7465,27.8124,27.7136,27.8124,79800.0
2010-04-21 10:35:00,50.64,50.76,50.62,50.72,44800.0,27.8234,27.8894,27.8124,27.8674,44800.0
2010-04-21 10:40:00,50.73,50.87,50.73,50.76,36300.0,27.8729,27.9498,27.8729,27.8894,36300.0
2010-04-21 10:45:00,50.76,50.84,50.75,50.76,32900.0,27.8894,27.9333,27.8839,27.8894,32900.0
2010-04-21 10:50:00,50.75,50.81,50.74,50.81,21800.0,27.8839,27.9168,27.8784,27.9168,21800.0
2010-04-21 10:55:00,50.81,50.83,50.73,50.8,21800.0,27.9168,27.9278,27.8729,27.9113,21800.0
2010-04-21 11:00:00,50.8,50.87,50.77,50.83,46600.0,27.9113,27.9498,27.8949,27.9278,46600.0
2010-04-21 11:05:00,50.84,50.9,50.83,50.89,32000.0,27.9333,27.9663,27.9278,27.9608,32000.0
2010-04-21 11:10:00,50.89,51.0,50.87,51.0,37500.0,27.9608,28.0212,27.9498,28.0212,37500.0
2010-04-21 11:15:00,51.0,51.0,50.91,50.96,26000.0,28.0212,28.0212,27.9718,27.9993,26000.0
2010-04-21 11:20:00,50.98,51.0,50.91,50.91,39400.0,28.0102,28.0212,27.9718,27.9718,39400.0
2010-04-21 11:25:00,50.91,50.93,50.8,50.91,60100.0,27.9718,27.9828,27.9113,27.9718,60100.0
2010-04-21 11:30:00,50.9,50.93,50.82,50.91,50000.0,27.9663,27.9828,27.9223,27.9718,50000.0
2010-04-21 11:35:00,50.91,50.93,50.8,50.9,55200.0,27.9718,27.9828,27.9113,27.9663,55200.0
2010-04-21 11:40:00,50.92,51.03,50.91,51.03,25500.0,27.9773,28.0377,27.9718,28.0377,25500.0
2010-04-21 11:45:00,51.01,51.05,50.93,51.03,27300.0,28.0267,28.0487,27.9828,28.0377,27300.0
2010-04-21 11:50:00,51.03,51.1,51.03,51.09,26600.0,28.0377,28.0762,28.0377,28.0707,26600.0
2010-04-21 11:55:00,51.09,51.1,51.03,51.06,21800.0,28.0707,28.0762,28.0377,28.0542,21800.0
2010-04-21 12:00:00,51.05,51.1,51.02,51.08,22200.0,28.0487,28.0762,28.0322,28.0652,22200.0
2010-04-21 12:05:00,51.07,51.17,51.05,51.12,40600.0,28.0597,28.1146,28.0487,28.0872,40600.0
2010-04-21 12:10:00,51.12,51.18,51.1,51.11,19400.0,28.0872,28.1201,28.0762,28.0817,19400.0
2010-04-21 12:15:00,51.12,51.19,51.12,51.17,12500.0,28.0872,28.1256,28.0872,28.1146,12500.0
2010-04-21 12:20:00,51.18,51.3,51.18,51.28,35100.0,28.1201,28.1861,28.1201,28.1751,35100.0
2010-04-21 12:25:00,51.3,51.48,51.28,51.38,58900.0,28.1861,28.285,28.1751,28.23,58900.0
2010-04-21 12:30:00,51.38,51.48,51.37,51.43,22100.0,28.23,28.285,28.2245,28.2575,22100.0
2010-04-21 12:35:00,51.43,51.52,51.43,51.47,19200.0,28.2575,28.3069,28.2575,28.2795,19200.0
2010-04-21 12:40:00,51.48,51.59,51.47,51.57,51700.0,28.285,28.3454,28.2795,28.3344,51700.0
2010-04-21 12:45:00,51.57,51.57,51.44,51.48,14900.0,28.3344,28.3344,28.263,28.285,14900.0
2010-04-21 12:50:00,51.48,51.55,51.46,51.55,32000.0,28.285,28.3234,28.274,28.3234,32000.0
2010-04-21 12:55:00,51.56,51.59,51.49,51.49,25000.0,28.3289,28.3454,28.2905,28.2905,25000.0
2010-04-21 13:00:00,51.47,51.49,51.45,51.48,16800.0,28.2795,28.2905,28.2685,28.285,16800.0
2010-04-21 13:05:00,51.48,51.5,51.47,51.49,14000.0,28.285,28.296,28.2795,28.2905,14000.0
2010-04-21 13:10:00,51.5,51.5,51.41,51.44,18100.0,28.296,28.296,28.2465,28.263,18100.0
2010-04-21 13:15:00,51.44,51.44,51.35,51.39,17200.0,28.263,28.263,28.2135,28.2355,17200.0
2010-04-21 13:20:00,51.4,51.42,51.35,51.35,12700.0,28.241,28.252,28.2135,28.2135,12700.0
2010-04-21 13:25:00,51.35,51.37,51.34,51.37,14100.0,28.2135,28.2245,28.208,28.2245,14100.0
2010-04-21 13:30:00,51.37,51.39,51.36,51.37,18400.0,28.2245,28.2355,28.219,28.2245,18400.0
2010-04-21 13:35:00,51.37,51.38,51.34,51.35,18400.0,28.2245,28.23,28.208,28.2135,18400.0
2010-04-21 13:40:00,51.35,51.35,51.31,51.32,19800.0,28.2135,28.2135,28.1916,28.1971,19800.0
2010-04-21 13:45:00,51.32,51.33,51.26,51.26,16200.0,28.1971,28.2025,28.1641,28.1641,16200.0
2010-04-21 13:50:00,51.28,51.34,51.27,51.31,16400.0,28.1751,28.208,28.1696,28.1916,16400.0
2010-04-21 13:55:00,51.31,51.35,51.29,51.34,13700.0,28.1916,28.2135,28.1806,28.208,13700.0
2010-04-21 14:00:00,51.34,51.4,51.33,51.36,34000.0,28.208,28.241,28.2025,28.219,34000.0
2010-04-21 14:05:00,51.35,51.38,51.3,51.34,32200.0,28.2135,28.23,28.1861,28.208,32200.0
2010-04-21 14:10:00,51.34,51.34,51.27,51.32,32100.0,28.208,28.208,28.1696,28.1971,32100.0
2010-04-21 14:15:00,51.3,51.3,51.06,51.07,98400.0,28.1861,28.1861,28.0542,28.0597,98400.0
2010-04-21 14:20:00,51.07,51.15,51.04,51.05,58300.0,28.0597,28.1036,28.0432,28.0487,58300.0
2010-04-21 14:25:00,51.04,51.06,50.93,50.96,102700.0,28.0432,28.0542,27.9828,27.9993,102700.0
2010-04-21 14:30:00,50.96,51.06,50.93,51.03,67600.0,27.9993,28.0542,27.9828,28.0377,67600.0
2010-04-21 14:35:00,50.99,50.99,50.83,50.85,61400.0,28.0157,28.0157,27.9278,27.9388,61400.0
2010-04-21 14:40:00,50.87,50.93,50.87,50.89,19000.0,27.9498,27.9828,27.9498,27.9608,19000.0
2010-04-21 14:45:00,50.88,50.92,50.83,50.9,23900.0,27.9553,27.9773,27.9278,27.9663,23900.0
2010-04-21 14:50:00,50.86,50.98,50.84,50.97,39400.0,27.9443,28.0102,27.9333,28.0048,39400.0
2010-04-21 14:55:00,50.97,51.06,50.91,51.06,39000.0,28.0048,28.0542,27.9718,28.0542,39000.0
2010-04-21 15:00:00,51.07,51.13,51.04,51.1,57800.0,28.0597,28.0927,28.0432,28.0762,57800.0
2010-04-21 15:05:00,51.1,51.13,51.04,51.11,34900.0,28.0762,28.0927,28.0432,28.0817,34900.0
2010-04-21 15:10:00,51.1,51.14,51.06,51.13,25200.0,28.0762,28.0982,28.0542,28.0927,25200.0
2010-04-21 15:15:00,51.13,51.21,51.13,51.17,28800.0,28.0927,28.1366,28.0927,28.1146,28800.0
2010-04-21 15:20:00,51.18,51.21,51.1,51.17,57600.0,28.1201,28.1366,28.0762,28.1146,57600.0
2010-04-21 15:25:00,51.17,51.25,51.17,51.18,58500.0,28.1146,28.1586,28.1146,28.1201,58500.0
2010-04-21 15:30:00,51.18,51.27,51.17,51.19,42500.0,28.1201,28.1696,28.1146,28.1256,42500.0
2010-04-21 15:35:00,51.2,51.23,51.12,51.12,22800.0,28.1311,28.1476,28.0872,28.0872,22800.0
2010-04-21 15:40:00,51.12,51.22,51.08,51.21,36000.0,28.0872,28.1421,28.0652,28.1366,36000.0
2010-04-21 15:45:00,51.22,51.3,51.21,51.25,20100.0,28.1421,28.1861,28.1366,28.1586,20100.0
2010-04-21 15:50:00,51.24,51.33,51.23,51.31,27000.0,28.1531,28.2025,28.1476,28.1916,27000.0
2010-04-21 15:55:00,51.31,51.34,51.28,51.29,81000.0,28.1916,28.208,28.1751,28.1806,81000.0
2010-04-22 09:30:00,50.9,50.94,50.62,50.81,138300.0,27.9663,27.9883,27.8124,27.9168,138300.0
2010-04-22 09:35:00,50.82,50.91,50.78,50.87,51600.0,27.9223,27.9718,27.9004,27.9498,51600.0
2010-04-22 09:40:00,50.88,50.91,50.72,50.89,80400.0,27.9553,27.9718,27.8674,27.9608,80400.0
2010-04-22 09:45:00,50.88,50.98,50.84,50.97,63800.0,27.9553,28.0102,27.9333,28.0048,63800.0
2010-04-22 09:50:00,50.98,51.03,50.93,51.03,23800.0,28.0102,28.0377,27.9828,28.0377,23800.0
2010-04-22 09:55:00,51.02,51.05,50.96,51.02,21300.0,28.0322,28.0487,27.9993,28.0322,21300.0
2010-04-22 10:00:00,51.02,51.15,50.96,50.98,52400.0,28.0322,28.1036,27.9993,28.0102,52400.0
2010-04-22 10:05:00,51.0,51.05,50.92,50.92,38800.0,28.0212,28.0487,27.9773,27.9773,38800.0
2010-04-22 10:10:00,50.91,50.97,50.89,50.95,53800.0,27.9718,28.0048,27.9608,27.9938,53800.0
2010-04-22 10:15:00,50.96,51.03,50.94,50.99,71500.0,27.9993,28.0377,27.9883,28.0157,71500.0
2010-04-22 10:20:00,50.99,51.03,50.95,51.03,39800.0,28.0157,28.0377,27.9938,28.0377,39800.0
2010-04-22 10:25:00,51.04,51.17,51.04,51.1,101700.0,28.0432,28.1146,28.0432,28.0762,101700.0
2010-04-22 10:30:00,51.1,51.22,50.97,51.22,166700.0,28.0762,28.1421,28.0048,28.1421,166700.0
2010-04-22 10:35:00,51.22,51.23,51.13,51.17,124400.0,28.1421,28.1476,28.0927,28.1146,124400.0
2010-04-22 10:40:00,51.17,51.19,51.07,51.19,60400.0,28.1146,28.1256,28.0597,28.1256,60400.0
2010-04-22 10:45:00,51.19,51.26,51.16,51.21,64700.0,28.1256,28.1641,28.1091,28.1366,64700.0
2010-04-22 10:50:00,51.21,51.23,51.15,51.19,38800.0,28.1366,28.1476,28.1036,28.1256,38800.0
2010-04-22 10:55:00,51.19,51.21,51.12,51.12,18700.0,28.1256,28.1366,28.0872,28.0872,18700.0
2010-04-22 11:00:00,51.11,51.13,51.08,51.1,36100.0,28.0817,28.0927,28.0652,28.0762,36100.0
2010-04-22 11:05:00,51.09,51.15,51.03,51.13,29300.0,28.0707,28.1036,28.0377,28.0927,29300.0
2010-04-22 11:10:00,51.16,51.24,51.16,51.22,27800.0,28.1091,28.1531,28.1091,28.1421,27800.0
2010-04-22 11:15:00,51.22,51.22,51.14,51.16,42200.0,28.1421,28.1421,28.0982,28.1091,42200.0
2010-04-22 11:20:00,51.16,51.17,51.08,51.16,20300.0,28.1091,28.1146,28.0652,28.1091,20300.0
2010-04-22 11:25:00,51.16,51.46,51.16,51.46,46100.0,28.1091,28.274,28.1091,28.274,46100.0
2010-04-22 11:30:00,51.46,51.46,51.34,51.4,39900.0,28.274,28.274,28.208,28.241,39900.0
2010-04-22 11:35:00,51.4,51.43,51.37,51.43,29200.0,28.241,28.2575,28.2245,28.2575,29200.0
2010-04-22 11:40:00,51.43,51.45,51.4,51.42,22700.0,28.2575,28.2685,28.241,28.252,22700.0
2010-04-22 11:45:00,51.41,51.41,51.31,51.35,27400.0,28.2465,28.2465,28.1916,28.2135,27400.0
2010-04-22 11:50:00,51.34,51.37,51.31,51.31,22500.0,28.208,28.2245,28.1916,28.1916,22500.0
2010-04-22 11:55:00,51.31,51.32,51.28,51.3,29100.0,28.1916,28.1971,28.1751,28.1861,29100.0
2010-04-22 12:00:00,51.3,51.3,51.19,51.24,38200.0,28.1861,28.1861,28.1256,28.1531,38200.0
2010-04-22 12:05:00,51.24,51.52,51.24,51.5,25300.0,28.1531,28.3069,28.1531,28.296,25300.0
2010-04-22 12:10:00,51.51,51.51,51.42,51.44,17600.0,28.3014,28.3014,28.252,28.263,17600.0
2010-04-22 12:15:00,51.46,51.46,51.36,51.36,12200.0,28.274,28.274,28.219,28.219,12200.0
2010-04-22 12:20:00,51.34,51.37,51.33,51.37,18200.0,28.208,28.2245,28.2025,28.2245,18200.0
2010-04-22 12:25:00,51.37,51.41,51.36,51.36,8100.0,28.2245,28.2465,28.219,28.219,8100.0
2010-04-22 12:30:00,51.36,51.44,51.31,51.44,16300.0,28.219,28.263,28.1916,28.263,16300.0
2010-04-22 12:35:00,51.44,51.48,51.44,51.46,5400.0,28.263,28.285,28.263,28.274,5400.0
2010-04-22 12:40:00,51.46,51.48,51.46,51.46,6500.0,28.274,28.285,28.274,28.274,6500.0
2010-04-22 12:45:00,51.46,51.46,51.42,51.43,4800.0,28.274,28.274,28.252,28.2575,4800.0
2010-04-22 12:50:00,51.43,51.43,51.38,51.41,8000.0,28.2575,28.2575,28.23,28.2465,8000.0
2010-04-22 12:55:00,51.41,51.41,51.35,51.4,12200.0,28.2465,28.2465,28.2135,28.241,12200.0
2010-04-22 13:00:00,51.39,51.48,51.37,51.44,24800.0,28.2355,28.285,28.2245,28.263,24800.0
2010-04-22 13:05:00,51.44,51.52,51.44,51.52,26600.0,28.263,28.3069,28.263,28.3069,26600.0
2010-04-22 13:10:00,51.52,51.54,51.49,51.52,15700.0,28.3069,28.3179,28.2905,28.3069,15700.0
2010-04-22 13:15:00,51.53,51.58,51.53,51.53,28100.0,28.3124,28.3399,28.3124,28.3124,28100.0
2010-04-22 13:20:00,51.53,51.59,51.53,51.58,15100.0,28.3124,28.3454,28.3124,28.3399,15100.0
2010-04-22 13:25:00,51.56,51.61,51.56,51.6,17800.0,28.3289,28.3564,28.3289,28.3509,17800.0
2010-04-22 13:30:00,51.59,51.62,51.58,51.61,14500.0,28.3454,28.3619,28.3399,28.3564,14500.0
2010-04-22 13:35:00,51.6,51.61,51.57,51.57,10900.0,28.3509,28.3564,28.3344,28.3344,10900.0
2010-04-22 13:40:00,51.58,51.61,51.57,51.57,10200.0,28.3399,28.3564,28.3344,28.3344,10200.0
2010-04-22 13:45:00,51.57,51.64,51.57,51.64,11100.0,28.3344,28.3729,28.3344,28.3729,11100.0
2010-04-22 13:50:00,51.65,51.69,51.62,51.68,13600.0,28.3784,28.4003,28.3619,28.3949,13600.0
2010-04-22 13:55:00,51.68,51.82,51.67,51.82,29800.0,28.3949,28.4718,28.3894,28.4718,29800.0
2010-04-22 14:00:00,51.82,51.83,51.75,51.8,32800.0,28.4718,28.4773,28.4333,28.4608,32800.0
2010-04-22 14:05:00,51.79,51.86,51.79,51.86,15700.0,28.4553,28.4937,28.4553,28.4937,15700.0
2010-04-22 14:10:00,51.85,51.89,51.83,51.86,15400.0,28.4883,28.5102,28.4773,28.4937,15400.0
2010-04-22 14:15:00,51.85,51.93,51.83,51.93,19800.0,28.4883,28.5322,28.4773,28.5322,19800.0
2010-04-22 14:20:00,51.93,51.96,51.92,51.96,8700.0,28.5322,28.5487,28.5267,28.5487,8700.0
2010-04-22 14:25:00,51.96,52.07,51.96,52.07,32500.0,28.5487,28.6091,28.5487,28.6091,32500.0
2010-04-22 14:30:00,52.07,52.08,52.0,52.05,21400.0,28.6091,28.6146,28.5707,28.5981,21400.0
2010-04-22 14:35:00,52.04,52.04,51.97,51.99,16800.0,28.5926,28.5926,28.5542,28.5652,16800.0
2010-04-22 14:40:00,51.99,51.99,51.88,51.88,13600.0,28.5652,28.5652,28.5047,28.5047,13600.0
2010-04-22 14:45:00,51.88,51.91,51.86,51.86,27700.0,28.5047,28.5212,28.4937,28.4937,27700.0
2010-04-22 14:50:00,51.86,51.86,51.77,51.83,22900.0,28.4937,28.4937,28.4443,28.4773,22900.0
2010-04-22 14:55:00,51.83,51.89,51.83,51.89,50000.0,28.4773,28.5102,28.4773,28.5102,50000.0
2010-04-22 15:00:00,51.9,51.96,51.88,51.96,29800.0,28.5157,28.5487,28.5047,28.5487,29800.0
2010-04-22 15:05:00,51.99,52.0,51.93,51.96,33000.0,28.5652,28.5707,28.5322,28.5487,33000.0
2010-04-22 15:10:00,51.96,52.04,51.94,52.04,30500.0,28.5487,28.5926,28.5377,28.5926,30500.0
2010-04-22 15:15:00,52.04,52.08,52.02,52.06,44600.0,28.5926,28.6146,28.5817,28.6036,44600.0
2010-04-22 15:20:00,52.08,52.16,52.06,52.15,46100.0,28.6146,28.6586,28.6036,28.6531,46100.0
2010-04-22 15:25:00,52.15,52.19,52.14,52.16,41100.0,28.6531,28.6751,28.6476,28.6586,41100.0
2010-04-22 15:30:00,52.16,52.18,52.04,52.07,52700.0,28.6586,28.6696,28.5926,28.6091,52700.0
2010-04-22 15:35:00,52.06,52.17,52.06,52.17,17100.0,28.6036,28.6641,28.6036,28.6641,17100.0
2010-04-22 15:40:00,52.17,52.28,52.14,52.28,38700.0,28.6641,28.7245,28.6476,28.7245,38700.0
2010-04-22 15:45:00,52.28,52.28,52.15,52.2,53200.0,28.7245,28.7245,28.6531,28.6806,53200.0
2010-04-22 15:50:00,52.2,52.21,52.13,52.17,30100.0,28.6806,28.6861,28.6421,28.6641,30100.0
2010-04-22 15:55:00,52.16,52.17,52.11,52.11,49700.0,28.6586,28.6641,28.6311,28.6311,49700.0
2010-04-23 09:30:00,52.23,52.25,51.93,51.94,92700.0,28.697,28.708,28.5322,28.5377,92700.0
2010-04-23 09:35:00,51.96,51.97,51.92,51.93,83300.0,28.5487,28.5542,28.5267,28.5322,83300.0
2010-04-23 09:40:00,51.94,51.95,51.8,51.8,76500.0,28.5377,28.5432,28.4608,28.4608,76500.0
2010-04-23 09:45:00,51.78,51.81,51.72,51.79,49600.0,28.4498,28.4663,28.4168,28.4553,49600.0
2010-04-23 09:50:00,51.78,51.91,51.74,51.9,70900.0,28.4498,28.5212,28.4278,28.5157,70900.0
2010-04-23 09:55:00,51.89,52.0,51.86,51.98,61500.0,28.5102,28.5707,28.4937,28.5597,61500.0
2010-04-23 10:00:00,51.97,52.37,51.97,52.31,229500.0,28.5542,28.774,28.5542,28.741,229500.0
2010-04-23 10:05:00,52.32,52.79,52.3,52.77,185400.0,28.7465,29.0047,28.7355,28.9937,185400.0
2010-04-23 10:10:00,52.76,52.77,52.64,52.67,131200.0,28.9882,28.9937,28.9223,28.9388,131200.0
2010-04-23 10:15:00,52.65,52.66,52.47,52.47,98800.0,28.9278,28.9333,28.8289,28.8289,98800.0
2010-04-23 10:20:00,52.47,52.51,52.4,52.41,165800.0,28.8289,28.8509,28.7904,28.7959,165800.0
2010-04-23 10:25:00,52.42,52.44,52.28,52.28,79000.0,28.8014,28.8124,28.7245,28.7245,79000.0
2010-04-23 10:30:00,52.28,52.33,52.11,52.11,104700.0,28.7245,28.752,28.6311,28.6311,104700.0
2010-04-23 10:35:00,52.12,52.22,52.04,52.2,77100.0,28.6366,28.6915,28.5926,28.6806,77100.0
2010-04-23 10:40:00,52.2,52.39,52.2,52.33,68900.0,28.6806,28.785,28.6806,28.752,68900.0
2010-04-23 10:45:00,52.32,52.35,52.22,52.27,65500.0,28.7465,28.763,28.6915,28.719,65500.0
2010-04-23 10:50:00,52.28,52.29,52.22,52.23,31300.0,28.7245,28.73,28.6915,28.697,31300.0
2010-04-23 10:55:00,52.23,52.26,52.19,52.26,32100.0,28.697,28.7135,28.6751,28.7135,32100.0
2010-04-23 11:00:00,52.25,52.35,52.24,52.29,52600.0,28.708,28.763,28.7025,28.73,52600.0
2010-04-23 11:05:00,52.29,52.35,52.27,52.34,41000.0,28.73,28.763,28.719,28.7575,41000.0
2010-04-23 11:10:00,52.36,52.5,52.36,52.48,38000.0,28.7685,28.8454,28.7685,28.8344,38000.0
2010-04-23 11:15:00,52.49,52.57,52.49,52.56,25100.0,28.8399,28.8838,28.8399,28.8784,25100.0
2010-04-23 11:20:00,52.57,52.58,52.5,52.5,26900.0,28.8838,28.8893,28.8454,28.8454,26900.0
2010-04-23 11:25:00,52.5,52.5,52.36,52.39,37100.0,28.8454,28.8454,28.7685,28.785,37100.0
2010-04-23 11:30:00,52.4,52.41,52.36,52.4,55700.0,28.7904,28.7959,28.7685,28.7904,55700.0
2010-04-23 11:35:00,52.42,52.55,52.42,52.55,38800.0,28.8014,28.8729,28.8014,28.8729,38800.0
2010-04-23 11:40:00,52.57,52.57,52.5,52.52,27700.0,28.8838,28.8838,28.8454,28.8564,27700.0
2010-04-23 11:45:00,52.52,52.57,52.51,52.57,23900.0,28.8564,28.8838,28.8509,28.8838,23900.0
2010-04-23 11:50:00,52.56,52.57,52.52,52.53,27000.0,28.8784,28.8838,28.8564,28.8619,27000.0
2010-04-23 11:55:00,52.52,52.55,52.52,52.55,9200.0,28.8564,28.8729,28.8564,28.8729,9200.0
2010-04-23 12:00:00,52.56,52.61,52.55,52.56,36900.0,28.8784,28.9058,28.8729,28.8784,36900.0
2010-04-23 12:05:00,52.56,52.63,52.56,52.61,25700.0,28.8784,28.9168,28.8784,28.9058,25700.0
2010-04-23 12:10:00,52.6,52.64,52.59,52.63,30800.0,28.9003,28.9223,28.8948,28.9168,30800.0
2010-04-23 12:15:00,52.63,52.65,52.6,52.62,25900.0,28.9168,28.9278,28.9003,28.9113,25900.0
2010-04-23 12:20:00,52.62,52.66,52.59,52.66,28200.0,28.9113,28.9333,28.8948,28.9333,28200.0
2010-04-23 12:25:00,52.66,52.67,52.61,52.61,8400.0,28.9333,28.9388,28.9058,28.9058,8400.0
2010-04-23 12:30:00,52.62,52.62,52.57,52.59,14100.0,28.9113,28.9113,28.8838,28.8948,14100.0
2010-04-23 12:35:00,52.58,52.58,52.56,52.58,8000.0,28.8893,28.8893,28.8784,28.8893,8000.0
2010-04-23 12:40:00,52.56,52.57,52.55,52.57,5000.0,28.8784,28.8838,28.8729,28.8838,5000.0
2010-04-23 12:45:00,52.57,52.58,52.54,52.54,8600.0,28.8838,28.8893,28.8674,28.8674,8600.0
2010-04-23 12:50:00,52.55,52.55,52.53,52.53,4100.0,28.8729,28.8729,28.8619,28.8619,4100.0
2010-04-23 12:55:00,52.54,52.62,52.52,52.62,13800.0,28.8674,28.9113,28.8564,28.9113,13800.0
2010-04-23 13:00:00,52.61,52.71,52.61,52.66,30000.0,28.9058,28.9608,28.9058,28.9333,30000.0
2010-04-23 13:05:00,52.66,52.67,52.64,52.65,14200.0,28.9333,28.9388,28.9223,28.9278,14200.0
2010-04-23 13:10:00,52.65,52.66,52.63,52.66,11100.0,28.9278,28.9333,28.9168,28.9333,11100.0
2010-04-23 13:15:00,52.66,52.66,52.61,52.61,23700.0,28.9333,28.9333,28.9058,28.9058,23700.0
2010-04-23 13:20:00,52.62,52.66,52.62,52.65,11700.0,28.9113,28.9333,28.9113,28.9278,11700.0
2010-04-23 13:25:00,52.65,52.7,52.65,52.68,7300.0,28.9278,28.9553,28.9278,28.9443,7300.0
2010-04-23 13:30:00,52.68,52.7,52.66,52.68,13600.0,28.9443,28.9553,28.9333,28.9443,13600.0
2010-04-23 13:35:00,52.67,52.67,52.61,52.63,13600.0,28.9388,28.9388,28.9058,28.9168,13600.0
2010-04-23 13:40:00,52.63,52.63,52.57,52.57,11100.0,28.9168,28.9168,28.8838,28.8838,11100.0
2010-04-23 13:45:00,52.56,52.62,52.56,52.62,22100.0,28.8784,28.9113,28.8784,28.9113,22100.0
2010-04-23 13:50:00,52.62,52.63,52.58,52.6,11000.0,28.9113,28.9168,28.8893,28.9003,11000.0
2010-04-23 13:55:00,52.59,52.63,52.59,52.61,9800.0,28.8948,28.9168,28.8948,28.9058,9800.0
2010-04-23 14:00:00,52.6,52.63,52.59,52.6,18400.0,28.9003,28.9168,28.8948,28.9003,18400.0
2010-04-23 14:05:00,52.61,52.64,52.6,52.61,14300.0,28.9058,28.9223,28.9003,28.9058,14300.0
2010-04-23 14:10:00,52.62,52.65,52.62,52.62,13400.0,28.9113,28.9278,28.9113,28.9113,13400.0
2010-04-23 14:15:00,52.62,52.65,52.61,52.61,18500.0,28.9113,28.9278,28.9058,28.9058,18500.0
2010-04-23 14:20:00,52.62,52.63,52.6,52.6,14200.0,28.9113,28.9168,28.9003,28.9003,14200.0
2010-04-23 14:25:00,52.6,52.61,52.58,52.58,5700.0,28.9003,28.9058,28.8893,28.8893,5700.0
2010-04-23 14:30:00,52.58,52.58,52.48,52.5,26900.0,28.8893,28.8893,28.8344,28.8454,26900.0
2010-04-23 14:35:00,52.5,52.51,52.41,52.44,44100.0,28.8454,28.8509,28.7959,28.8124,44100.0
2010-04-23 14:40:00,52.46,52.5,52.45,52.5,7100.0,28.8234,28.8454,28.8179,28.8454,7100.0
2010-04-23 14:45:00,52.49,52.53,52.49,52.53,17000.0,28.8399,28.8619,28.8399,28.8619,17000.0
2010-04-23 14:50:00,52.53,52.59,52.51,52.57,34900.0,28.8619,28.8948,28.8509,28.8838,34900.0
2010-04-23 14:55:00,52.56,52.6,52.52,52.56,51000.0,28.8784,28.9003,28.8564,28.8784,51000.0
2010-04-23 15:00:00,52.56,52.61,52.55,52.58,10100.0,28.8784,28.9058,28.8729,28.8893,10100.0
2010-04-23 15:05:00,52.59,52.62,52.54,52.59,34700.0,28.8948,28.9113,28.8674,28.8948,34700.0
2010-04-23 15:10:00,52.59,52.65,52.59,52.64,22100.0,28.8948,28.9278,28.8948,28.9223,22100.0
2010-04-23 15:15:00,52.65,52.68,52.62,52.68,16800.0,28.9278,28.9443,28.9113,28.9443,16800.0
2010-04-23 15:20:00,52.67,52.72,52.65,52.71,30200.0,28.9388,28.9663,28.9278,28.9608,30200.0
2010-04-23 15:25:00,52.7,52.77,52.68,52.77,38800.0,28.9553,28.9937,28.9443,28.9937,38800.0
2010-04-23 15:30:00,52.77,52.81,52.77,52.79,31500.0,28.9937,29.0157,28.9937,29.0047,31500.0
2010-04-23 15:35:00,52.78,52.78,52.74,52.75,12100.0,28.9992,28.9992,28.9773,28.9827,12100.0
2010-04-23 15:40:00,52.75,52.75,52.65,52.7,71100.0,28.9827,28.9827,28.9278,28.9553,71100.0
2010-04-23 15:45:00,52.7,52.81,52.7,52.76,83300.0,28.9553,29.0157,28.9553,28.9882,83300.0
2010-04-23 15:50:00,52.75,52.81,52.74,52.79,67200.0,28.9827,29.0157,28.9773,29.0047,67200.0
2010-04-23 15:55:00,52.79,52.83,52.74,52.74,79500.0,29.0047,29.0267,28.9773,28.9773,79500.0
2010-04-26 09:30:00,52.93,52.99,52.72,52.86,154400.0,29.0816,29.1146,28.9663,29.0432,154400.0
2010-04-26 09:35:00,52.86,52.95,52.79,52.92,57400.0,29.0432,29.0926,29.0047,29.0762,57400.0
2010-04-26 09:40:00,52.92,52.97,52.91,52.93,31600.0,29.0762,29.1036,29.0707,29.0816,31600.0
2010-04-26 09:45:00,52.93,53.0,52.83,52.88,64900.0,29.0816,29.1201,29.0267,29.0542,64900.0
2010-04-26 09:50:00,52.88,52.94,52.88,52.94,24100.0,29.0542,29.0871,29.0542,29.0871,24100.0
2010-04-26 09:55:00,52.94,52.98,52.91,52.93,55000.0,29.0871,29.1091,29.0707,29.0816,55000.0
2010-04-26 10:00:00,52.94,53.24,52.94,53.23,133400.0,29.0871,29.252,29.0871,29.2465,133400.0
2010-04-26 10:05:00,53.23,53.25,53.13,53.16,27800.0,29.2465,29.2575,29.1915,29.208,27800.0
2010-04-26 10:10:00,53.18,53.24,53.13,53.19,24300.0,29.219,29.252,29.1915,29.2245,24300.0
2010-04-26 10:15:00,53.2,53.22,53.05,53.09,38400.0,29.23,29.241,29.1476,29.1696,38400.0
2010-04-26 10:20:00,53.08,53.18,53.07,53.13,9100.0,29.1641,29.219,29.1586,29.1915,9100.0
2010-04-26 10:25:00,53.14,53.19,53.12,53.12,19200.0,29.197,29.2245,29.186,29.186,19200.0
2010-04-26 10:30:00,53.12,53.22,53.11,53.18,32200.0,29.186,29.241,29.1805,29.219,32200.0
2010-04-26 10:35:00,53.18,53.2,53.12,53.17,28800.0,29.219,29.23,29.186,29.2135,28800.0
2010-04-26 10:40:00,53.16,53.24,53.15,53.22,19500.0,29.208,29.252,29.2025,29.241,19500.0
2010-04-26 10:45:00,53.22,53.32,53.21,53.31,31100.0,29.241,29.2959,29.2355,29.2904,31100.0
2010-04-26 10:50:00,53.31,53.48,53.31,53.46,23800.0,29.2904,29.3838,29.2904,29.3728,23800.0
2010-04-26 10:55:00,53.45,53.5,53.37,53.41,26100.0,29.3674,29.3948,29.3234,29.3454,26100.0
2010-04-26 11:00:00,53.43,53.44,53.38,53.43,38200.0,29.3564,29.3619,29.3289,29.3564,38200.0
2010-04-26 11:05:00,53.42,53.44,53.39,53.43,32000.0,29.3509,29.3619,29.3344,29.3564,32000.0
2010-04-26 11:10:00,53.43,53.45,53.42,53.44,15000.0,29.3564,29.3674,29.3509,29.3619,15000.0
2010-04-26 11:15:00,53.44,53.44,53.36,53.37,23300.0,29.3619,29.3619,29.3179,29.3234,23300.0
2010-04-26 11:20:00,53.37,53.37,53.33,53.33,16400.0,29.3234,29.3234,29.3014,29.3014,16400.0
2010-04-26 11:25:00,53.31,53.34,53.28,53.32,52300.0,29.2904,29.3069,29.2739,29.2959,52300.0
2010-04-26 11:30:00,53.33,53.33,53.18,53.18,17600.0,29.3014,29.3014,29.219,29.219,17600.0
2010-04-26 11:35:00,53.15,53.24,53.15,53.23,27600.0,29.2025,29.252,29.2025,29.2465,27600.0
2010-04-26 11:40:00,53.23,53.27,53.22,53.24,26000.0,29.2465,29.2685,29.241,29.252,26000.0
2010-04-26 11:45:00,53.24,53.36,53.23,53.36,27900.0,29.252,29.3179,29.2465,29.3179,27900.0
2010-04-26 11:50:00,53.35,53.35,53.23,53.28,32300.0,29.3124,29.3124,29.2465,29.2739,32300.0
2010-04-26 11:55:00,53.28,53.32,53.26,53.29,21800.0,29.2739,29.2959,29.263,29.2794,21800.0
2010-04-26 12:00:00,53.28,53.3,53.25,53.29,17900.0,29.2739,29.2849,29.2575,29.2794,17900.0
2010-04-26 12:05:00,53.3,53.33,53.26,53.33,23300.0,29.2849,29.3014,29.263,29.3014,23300.0
2010-04-26 12:10:00,53.32,53.39,53.32,53.39,16500.0,29.2959,29.3344,29.2959,29.3344,16500.0
2010-04-26 12:15:00,53.38,53.38,53.33,53.36,23900.0,29.3289,29.3289,29.3014,29.3179,23900.0
2010-04-26 12:20:00,53.33,53.34,53.21,53.24,32300.0,29.3014,29.3069,29.2355,29.252,32300.0
2010-04-26 12:25:00,53.23,53.28,53.2,53.27,54300.0,29.2465,29.2739,29.23,29.2685,54300.0
2010-04-26 12:30:00,53.27,53.32,53.26,53.3,39600.0,29.2685,29.2959,29.263,29.2849,39600.0
2010-04-26 12:35:00,53.31,53.34,53.28,53.29,18000.0,29.2904,29.3069,29.2739,29.2794,18000.0
2010-04-26 12:40:00,53.29,53.29,53.24,53.27,14300.0,29.2794,29.2794,29.252,29.2685,14300.0
2010-04-26 12:45:00,53.27,53.33,53.26,53.32,29000.0,29.2685,29.3014,29.263,29.2959,29000.0
2010-04-26 12:50:00,53.32,53.33,53.28,53.29,33300.0,29.2959,29.3014,29.2739,29.2794,33300.0
2010-04-26 12:55:00,53.3,53.34,53.29,53.34,12300.0,29.2849,29.3069,29.2794,29.3069,12300.0
2010-04-26 13:00:00,53.35,53.44,53.32,53.42,15100.0,29.3124,29.3619,29.2959,29.3509,15100.0
2010-04-26 13:05:00,53.43,53.46,53.41,53.43,38600.0,29.3564,29.3728,29.3454,29.3564,38600.0
2010-04-26 13:10:00,53.45,53.48,53.41,53.44,35600.0,29.3674,29.3838,29.3454,29.3619,35600.0
2010-04-26 13:15:00,53.44,53.6,53.43,53.59,28700.0,29.3619,29.4498,29.3564,29.4443,28700.0
2010-04-26 13:20:00,53.59,53.59,53.51,53.55,27100.0,29.4443,29.4443,29.4003,29.4223,27100.0
2010-04-26 13:25:00,53.55,53.56,53.52,53.52,12700.0,29.4223,29.4278,29.4058,29.4058,12700.0
2010-04-26 13:30:00,53.52,53.54,53.45,53.46,17600.0,29.4058,29.4168,29.3674,29.3728,17600.0
2010-04-26 13:35:00,53.45,53.45,53.37,53.41,25700.0,29.3674,29.3674,29.3234,29.3454,25700.0
2010-04-26 13:40:00,53.41,53.48,53.37,53.47,33100.0,29.3454,29.3838,29.3234,29.3783,33100.0
2010-04-26 13:45:00,53.48,53.54,53.46,53.54,32500.0,29.3838,29.4168,29.3728,29.4168,32500.0
2010-04-26 13:50:00,53.54,53.57,53.51,53.53,29400.0,29.4168,29.4333,29.4003,29.4113,29400.0
2010-04-26 13:55:00,53.53,53.57,53.51,53.51,17400.0,29.4113,29.4333,29.4003,29.4003,17400.0
2010-04-26 14:00:00,53.51,53.51,53.44,53.45,5400.0,29.4003,29.4003,29.3619,29.3674,5400.0
2010-04-26 14:05:00,53.44,53.47,53.43,53.45,21100.0,29.3619,29.3783,29.3564,29.3674,21100.0
2010-04-26 14:10:00,53.44,53.54,53.43,53.54,16600.0,29.3619,29.4168,29.3564,29.4168,16600.0
2010-04-26 14:15:00,53.54,53.59,53.54,53.56,21800.0,29.4168,29.4443,29.4168,29.4278,21800.0
2010-04-26 14:20:00,53.57,53.57,53.55,53.56,14900.0,29.4333,29.4333,29.4223,29.4278,14900.0
2010-04-26 14:25:00,53.57,53.58,53.54,53.55,11700.0,29.4333,29.4388,29.4168,29.4223,11700.0
2010-04-26 14:30:00,53.54,53.54,53.52,53.52,5300.0,29.4168,29.4168,29.4058,29.4058,5300.0
2010-04-26 14:35:00,53.52,53.55,53.47,53.48,15100.0,29.4058,29.4223,29.3783,29.3838,15100.0
2010-04-26 14:40:00,53.47,53.49,53.45,53.47,22300.0,29.3783,29.3893,29.3674,29.3783,22300.0
2010-04-26 14:45:00,53.49,53.54,53.48,53.51,25100.0,29.3893,29.4168,29.3838,29.4003,25100.0
2010-04-26 14:50:00,53.51,53.51,53.46,53.47,32600.0,29.4003,29.4003,29.3728,29.3783,32600.0
2010-04-26 14:55:00,53.46,53.46,53.32,53.32,14300.0,29.3728,29.3728,29.2959,29.2959,14300.0
2010-04-26 15:00:00,53.32,53.41,53.32,53.38,32300.0,29.2959,29.3454,29.2959,29.3289,32300.0
2010-04-26 15:05:00,53.37,53.37,53.26,53.26,22900.0,29.3234,29.3234,29.263,29.263,22900.0
2010-04-26 15:10:00,53.26,53.26,53.14,53.14,48500.0,29.263,29.263,29.197,29.197,48500.0
2010-04-26 15:15:00,53.15,53.23,53.13,53.17,37100.0,29.2025,29.2465,29.1915,29.2135,37100.0
2010-04-26 15:20:00,53.15,53.2,53.12,53.18,104100.0,29.2025,29.23,29.186,29.219,104100.0
2010-04-26 15:25:00,53.19,53.2,53.16,53.16,22000.0,29.2245,29.23,29.208,29.208,22000.0
2010-04-26 15:30:00,53.15,53.22,53.14,53.18,50200.0,29.2025,29.241,29.197,29.219,50200.0
2010-04-26 15:35:00,53.19,53.28,53.17,53.17,47000.0,29.2245,29.2739,29.2135,29.2135,47000.0
2010-04-26 15:40:00,53.17,53.21,53.14,53.16,21300.0,29.2135,29.2355,29.197,29.208,21300.0
2010-04-26 15:45:00,53.16,53.26,53.16,53.26,21300.0,29.208,29.263,29.208,29.263,21300.0
2010-04-26 15:50:00,53.26,53.28,53.22,53.26,21800.0,29.263,29.2739,29.241,29.263,21800.0
2010-04-26 15:55:00,53.25,53.3,53.2,53.2,46500.0,29.2575,29.2849,29.23,29.23,46500.0
2010-04-27 09:30:00,52.89,52.89,52.56,52.82,164800.0,29.0597,29.0597,28.8784,29.0212,164800.0
2010-04-27 09:35:00,52.8,53.09,52.79,53.08,134100.0,29.0102,29.1696,29.0047,29.1641,134100.0
2010-04-27 09:40:00,53.08,53.25,53.03,53.03,58100.0,29.1641,29.2575,29.1366,29.1366,58100.0
2010-04-27 09:45:00,53.04,53.11,52.96,53.07,46000.0,29.1421,29.1805,29.0981,29.1586,46000.0
2010-04-27 09:50:00,53.08,53.1,52.97,53.0,25100.0,29.1641,29.1751,29.1036,29.1201,25100.0
2010-04-27 09:55:00,52.99,53.02,52.88,52.93,44600.0,29.1146,29.1311,29.0542,29.0816,44600.0
2010-04-27 10:00:00,52.94,53.05,52.82,52.86,73000.0,29.0871,29.1476,29.0212,29.0432,73000.0
2010-04-27 10:05:00,52.86,53.01,52.85,52.93,36100.0,29.0432,29.1256,29.0377,29.0816,36100.0
2010-04-27 10:10:00,52.95,53.08,52.95,53.06,20400.0,29.0926,29.1641,29.0926,29.1531,20400.0
2010-04-27 10:15:00,53.06,53.12,53.05,53.09,19000.0,29.1531,29.186,29.1476,29.1696,19000.0
2010-04-27 10:20:00,53.1,53.2,53.07,53.07,37500.0,29.1751,29.23,29.1586,29.1586,37500.0
2010-04-27 10:25:00,53.08,53.13,53.06,53.12,38800.0,29.1641,29.1915,29.1531,29.186,38800.0
2010-04-27 10:30:00,53.12,53.18,53.1,53.16,29000.0,29.186,29.219,29.1751,29.208,29000.0
2010-04-27 10:35:00,53.16,53.16,53.06,53.11,20400.0,29.208,29.208,29.1531,29.1805,20400.0
2010-04-27 10:40:00,53.12,53.19,53.1,53.17,19800.0,29.186,29.2245,29.1751,29.2135,19800.0
2010-04-27 10:45:00,53.16,53.19,53.12,53.14,20100.0,29.208,29.2245,29.186,29.197,20100.0
2010-04-27 10:50:00,53.14,53.15,53.03,53.08,67000.0,29.197,29.2025,29.1366,29.1641,67000.0
2010-04-27 10:55:00,53.08,53.12,53.02,53.07,70900.0,29.1641,29.186,29.1311,29.1586,70900.0
2010-04-27 11:00:00,53.08,53.12,53.03,53.09,62100.0,29.1641,29.186,29.1366,29.1696,62100.0
2010-04-27 11:05:00,53.09,53.1,53.01,53.01,46500.0,29.1696,29.1751,29.1256,29.1256,46500.0
2010-04-27 11:10:00,53.02,53.04,52.95,53.04,44700.0,29.1311,29.1421,29.0926,29.1421,44700.0
2010-04-27 11:15:00,53.03,53.03,52.92,52.96,54400.0,29.1366,29.1366,29.0762,29.0981,54400.0
2010-04-27 11:20:00,52.93,52.94,52.75,52.75,81100.0,29.0816,29.0871,28.9827,28.9827,81100.0
2010-04-27 11:25:00,52.74,52.74,52.5,52.52,157700.0,28.9773,28.9773,28.8454,28.8564,157700.0
2010-04-27 11:30:00,52.5,52.59,52.39,52.59,124400.0,28.8454,28.8948,28.785,28.8948,124400.0
2010-04-27 11:35:00,52.59,52.64,52.49,52.53,90700.0,28.8948,28.9223,28.8399,28.8619,90700.0
2010-04-27 11:40:00,52.53,52.65,52.52,52.65,86700.0,28.8619,28.9278,28.8564,28.9278,86700.0
2010-04-27 11:45:00,52.63,52.75,52.6,52.6,68300.0,28.9168,28.9827,28.9003,28.9003,68300.0
2010-04-27 11:50:00,52.59,52.7,52.49,52.49,83900.0,28.8948,28.9553,28.8399,28.8399,83900.0
2010-04-27 11:55:00,52.49,52.56,52.31,52.31,90600.0,28.8399,28.8784,28.741,28.741,90600.0
2010-04-27 12:00:00,52.32,52.43,52.3,52.41,39000.0,28.7465,28.8069,28.7355,28.7959,39000.0
2010-04-27 12:05:00,52.41,52.47,52.27,52.28,41100.0,28.7959,28.8289,28.719,28.7245,41100.0
2010-04-27 12:10:00,52.28,52.34,52.2,52.24,75600.0,28.7245,28.7575,28.6806,28.7025,75600.0
2010-04-27 12:15:00,52.24,52.3,52.19,52.27,64600.0,28.7025,28.7355,28.6751,28.719,64600.0
2010-04-27 12:20:00,52.28,52.33,52.25,52.31,50700.0,28.7245,28.752,28.708,28.741,50700.0
2010-04-27 12:25:00,52.31,52.34,52.21,52.24,33000.0,28.741,28.7575,28.6861,28.7025,33000.0
2010-04-27 12:30:00,52.22,52.3,52.2,52.27,37200.0,28.6915,28.7355,28.6806,28.719,37200.0
2010-04-27 12:35:00,52.27,52.34,52.27,52.34,18300.0,28.719,28.7575,28.719,28.7575,18300.0
2010-04-27 12:40:00,52.33,52.38,52.31,52.38,36900.0,28.752,28.7795,28.741,28.7795,36900.0
2010-04-27 12:45:00,52.38,52.38,52.31,52.34,22900.0,28.7795,28.7795,28.741,28.7575,22900.0
2010-04-27 12:50:00,52.34,52.41,52.34,52.38,42900.0,28.7575,28.7959,28.7575,28.7795,42900.0
2010-04-27 12:55:00,52.38,52.39,52.36,52.36,15300.0,28.7795,28.785,28.7685,28.7685,15300.0
2010-04-27 13:00:00,52.36,52.43,52.36,52.4,23400.0,28.7685,28.8069,28.7685,28.7904,23400.0
2010-04-27 13:05:00,52.4,52.43,52.37,52.38,32500.0,28.7904,28.8069,28.774,28.7795,32500.0
2010-04-27 13:10:00,52.38,52.44,52.37,52.43,33600.0,28.7795,28.8124,28.774,28.8069,33600.0
2010-04-27 13:15:00,52.43,52.57,52.42,52.57,34400.0,28.8069,28.8838,28.8014,28.8838,34400.0
2010-04-27 13:20:00,52.57,52.63,52.56,52.57,36900.0,28.8838,28.9168,28.8784,28.8838,36900.0
2010-04-27 13:25:00,52.57,52.71,52.57,52.71,62900.0,28.8838,28.9608,28.8838,28.9608,62900.0
2010-04-27 13:30:00,52.72,52.76,52.66,52.66,36600.0,28.9663,28.9882,28.9333,28.9333,36600.0
2010-04-27 13:35:00,52.66,52.71,52.62,52.63,20100.0,28.9333,28.9608,28.9113,28.9168,20100.0
2010-04-27 13:40:00,52.61,52.62,52.57,52.61,19700.0,28.9058,28.9113,28.8838,28.9058,19700.0
2010-04-27 13:45:00,52.61,52.65,52.55,52.64,33000.0,28.9058,28.9278,28.8729,28.9223,33000.0
2010-04-27 13:50:00,52.64,52.65,52.54,52.58,42800.0,28.9223,28.9278,28.8674,28.8893,42800.0
2010-04-27 13:55:00,52.59,52.67,52.53,52.56,82200.0,28.8948,28.9388,28.8619,28.8784,82200.0
2010-04-27 14:00:00,52.56,52.59,52.41,52.47,72000.0,28.8784,28.8948,28.7959,28.8289,72000.0
2010-04-27 14:05:00,52.46,52.53,52.44,52.44,56300.0,28.8234,28.8619,28.8124,28.8124,56300.0
2010-04-27 14:10:00,52.44,52.49,52.43,52.48,20200.0,28.8124,28.8399,28.8069,28.8344,20200.0
2010-04-27 14:15:00,52.48,52.5,52.46,52.49,22600.0,28.8344,28.8454,28.8234,28.8399,22600.0
2010-04-27 14:20:00,52.49,52.51,52.44,52.48,37900.0,28.8399,28.8509,28.8124,28.8344,37900.0
2010-04-27 14:25:00,52.47,52.54,52.45,52.47,28000.0,28.8289,28.8674,28.8179,28.8289,28000.0
2010-04-27 14:30:00,52.46,52.52,52.4,52.43,39700.0,28.8234,28.8564,28.7904,28.8069,39700.0
2010-04-27 14:35:00,52.43,52.45,52.35,52.35,40500.0,28.8069,28.8179,28.763,28.763,40500.0
2010-04-27 14:40:00,52.35,52.38,52.28,52.36,55100.0,28.763,28.7795,28.7245,28.7685,55100.0
2010-04-27 14:45:00,52.33,52.34,52.27,52.3,50800.0,28.752,28.7575,28.719,28.7355,50800.0
2010-04-27 14:50:00,52.31,52.31,52.23,52.27,58900.0,28.741,28.741,28.697,28.719,58900.0
2010-04-27 14:55:00,52.26,52.28,52.16,52.23,55400.0,28.7135,28.7245,28.6586,28.697,55400.0
2010-04-27 15:00:00,52.24,52.34,52.18,52.29,109000.0,28.7025,28.7575,28.6696,28.73,109000.0
2010-04-27 15:05:00,52.3,52.34,52.2,52.32,78300.0,28.7355,28.7575,28.6806,28.7465,78300.0
2010-04-27 15:10:00,52.31,52.32,52.26,52.27,51300.0,28.741,28.7465,28.7135,28.719,51300.0
2010-04-27 15:15:00,52.26,52.31,52.22,52.3,48900.0,28.7135,28.741,28.6915,28.7355,48900.0
2010-04-27 15:20:00,52.31,52.31,52.24,52.24,28600.0,28.741,28.741,28.7025,28.7025,28600.0
2010-04-27 15:25:00,52.24,52.24,52.05,52.06,96900.0,28.7025,28.7025,28.5981,28.6036,96900.0
2010-04-27 15:30:00,52.05,52.05,51.91,51.93,106300.0,28.5981,28.5981,28.5212,28.5322,106300.0
2010-04-27 15:35:00,51.93,51.99,51.83,51.95,72800.0,28.5322,28.5652,28.4773,28.5432,72800.0
2010-04-27 15:40:00,51.94,51.95,51.78,51.88,116600.0,28.5377,28.5432,28.4498,28.5047,116600.0
2010-04-27 15:45:00,51.87,51.87,51.5,51.54,146900.0,28.4992,28.4992,28.296,28.3179,146900.0
2010-04-27 15:50:00,51.55,51.6,51.49,51.52,151000.0,28.3234,28.3509,28.2905,28.3069,151000.0
2010-04-27 15:55:00,51.52,51.58,51.5,51.58,150100.0,28.3069,28.3399,28.296,28.3399,150100.0
2010-04-28 09:30:00,52.12,52.2,51.73,51.73,145800.0,28.6366,28.6806,28.4223,28.4223,145800.0
2010-04-28 09:35:00,51.73,52.08,51.7,52.01,61000.0,28.4223,28.6146,28.4058,28.5762,61000.0
2010-04-28 09:40:00,52.01,52.03,51.81,51.93,63300.0,28.5762,28.5872,28.4663,28.5322,63300.0
2010-04-28 09:45:00,51.93,51.99,51.81,51.99,58500.0,28.5322,28.5652,28.4663,28.5652,58500.0
2010-04-28 09:50:00,51.99,52.16,51.95,52.12,43000.0,28.5652,28.6586,28.5432,28.6366,43000.0
2010-04-28 09:55:00,52.13,52.14,51.93,51.95,36200.0,28.6421,28.6476,28.5322,28.5432,36200.0
2010-04-28 10:00:00,51.94,51.95,51.75,51.75,51500.0,28.5377,28.5432,28.4333,28.4333,51500.0
2010-04-28 10:05:00,51.74,51.8,51.72,51.79,46700.0,28.4278,28.4608,28.4168,28.4553,46700.0
2010-04-28 10:10:00,51.78,51.87,51.74,51.87,27200.0,28.4498,28.4992,28.4278,28.4992,27200.0
2010-04-28 10:15:00,51.87,51.97,51.81,51.95,50000.0,28.4992,28.5542,28.4663,28.5432,50000.0
2010-04-28 10:20:00,51.96,52.01,51.86,51.97,94100.0,28.5487,28.5762,28.4937,28.5542,94100.0
2010-04-28 10:25:00,51.95,51.98,51.89,51.94,40400.0,28.5432,28.5597,28.5102,28.5377,40400.0
2010-04-28 10:30:00,51.94,52.05,51.93,51.96,42700.0,28.5377,28.5981,28.5322,28.5487,42700.0
2010-04-28 10:35:00,51.96,51.99,51.87,51.95,40400.0,28.5487,28.5652,28.4992,28.5432,40400.0
2010-04-28 10:40:00,51.96,52.03,51.89,51.89,19800.0,28.5487,28.5872,28.5102,28.5102,19800.0
2010-04-28 10:45:00,51.9,51.96,51.77,51.78,37200.0,28.5157,28.5487,28.4443,28.4498,37200.0
2010-04-28 10:50:00,51.78,51.92,51.76,51.87,26500.0,28.4498,28.5267,28.4388,28.4992,26500.0
2010-04-28 10:55:00,51.88,51.94,51.82,51.93,40700.0,28.5047,28.5377,28.4718,28.5322,40700.0
2010-04-28 11:00:00,51.94,52.04,51.9,52.04,17600.0,28.5377,28.5926,28.5157,28.5926,17600.0
2010-04-28 11:05:00,52.05,52.09,52.03,52.07,30100.0,28.5981,28.6201,28.5872,28.6091,30100.0
2010-04-28 11:10:00,52.07,52.09,52.0,52.09,29300.0,28.6091,28.6201,28.5707,28.6201,29300.0
2010-04-28 11:15:00,52.09,52.09,51.97,52.03,64600.0,28.6201,28.6201,28.5542,28.5872,64600.0
2010-04-28 11:20:00,52.03,52.05,51.95,51.95,26200.0,28.5872,28.5981,28.5432,28.5432,26200.0
2010-04-28 11:25:00,51.95,52.01,51.76,51.95,184700.0,28.5432,28.5762,28.4388,28.5432,184700.0
2010-04-28 11:30:00,51.91,51.97,51.83,51.88,107700.0,28.5212,28.5542,28.4773,28.5047,107700.0
2010-04-28 11:35:00,51.87,51.87,51.5,51.64,138900.0,28.4992,28.4992,28.296,28.3729,138900.0
2010-04-28 11:40:00,51.63,51.79,51.62,51.62,83200.0,28.3674,28.4553,28.3619,28.3619,83200.0
2010-04-28 11:45:00,51.64,51.73,51.61,51.72,34900.0,28.3729,28.4223,28.3564,28.4168,34900.0
2010-04-28 11:50:00,51.72,51.72,51.57,51.59,18500.0,28.4168,28.4168,28.3344,28.3454,18500.0
2010-04-28 11:55:00,51.6,51.68,51.6,51.65,19500.0,28.3509,28.3949,28.3509,28.3784,19500.0
2010-04-28 12:00:00,51.65,51.67,51.54,51.54,21900.0,28.3784,28.3894,28.3179,28.3179,21900.0
2010-04-28 12:05:00,51.53,51.54,51.44,51.5,33000.0,28.3124,28.3179,28.263,28.296,33000.0
2010-04-28 12:10:00,51.51,51.64,51.5,51.64,17100.0,28.3014,28.3729,28.296,28.3729,17100.0
2010-04-28 12:15:00,51.63,51.65,51.61,51.63,9000.0,28.3674,28.3784,28.3564,28.3674,9000.0
2010-04-28 12:20:00,51.64,51.8,51.62,51.8,22900.0,28.3729,28.4608,28.3619,28.4608,22900.0
2010-04-28 12:25:00,51.82,51.93,51.81,51.84,43500.0,28.4718,28.5322,28.4663,28.4828,43500.0
2010-04-28 12:30:00,51.82,51.87,51.75,51.75,26800.0,28.4718,28.4992,28.4333,28.4333,26800.0
2010-04-28 12:35:00,51.74,51.75,51.67,51.71,13000.0,28.4278,28.4333,28.3894,28.4113,13000.0
2010-04-28 12:40:00,51.7,51.78,51.68,51.73,16800.0,28.4058,28.4498,28.3949,28.4223,16800.0
2010-04-28 12:45:00,51.73,51.86,51.73,51.83,14600.0,28.4223,28.4937,28.4223,28.4773,14600.0
2010-04-28 12:50:00,51.81,51.82,51.8,51.82,4500.0,28.4663,28.4718,28.4608,28.4718,4500.0
2010-04-28 12:55:00,51.85,51.86,51.78,51.78,13200.0,28.4883,28.4937,28.4498,28.4498,13200.0
2010-04-28 13:00:00,51.77,51.77,51.7,51.75,8000.0,28.4443,28.4443,28.4058,28.4333,8000.0
2010-04-28 13:05:00,51.76,51.82,51.76,51.82,5100.0,28.4388,28.4718,28.4388,28.4718,5100.0
2010-04-28 13:10:00,51.82,51.83,51.79,51.79,5800.0,28.4718,28.4773,28.4553,28.4553,5800.0
2010-04-28 13:15:00,51.81,51.81,51.77,51.77,6800.0,28.4663,28.4663,28.4443,28.4443,6800.0
2010-04-28 13:20:00,51.77,51.77,51.68,51.72,7000.0,28.4443,28.4443,28.3949,28.4168,7000.0
2010-04-28 13:25:00,51.72,51.73,51.62,51.63,6300.0,28.4168,28.4223,28.3619,28.3674,6300.0
2010-04-28 13:30:00,51.64,51.72,51.63,51.72,11000.0,28.3729,28.4168,28.3674,28.4168,11000.0
2010-04-28 13:35:00,51.73,51.79,51.73,51.78,2600.0,28.4223,28.4553,28.4223,28.4498,2600.0
2010-04-28 13:40:00,51.79,51.79,51.71,51.71,16000.0,28.4553,28.4553,28.4113,28.4113,16000.0
2010-04-28 13:45:00,51.71,51.71,51.6,51.6,5300.0,28.4113,28.4113,28.3509,28.3509,5300.0
2010-04-28 13:50:00,51.61,51.62,51.59,51.61,4700.0,28.3564,28.3619,28.3454,28.3564,4700.0
2010-04-28 13:55:00,51.61,51.62,51.58,51.59,6600.0,28.3564,28.3619,28.3399,28.3454,6600.0
2010-04-28 14:00:00,51.59,51.67,51.59,51.66,11200.0,28.3454,28.3894,28.3454,28.3839,11200.0
2010-04-28 14:05:00,51.67,51.78,51.64,51.64,16000.0,28.3894,28.4498,28.3729,28.3729,16000.0
2010-04-28 14:10:00,51.63,51.77,51.63,51.7,20400.0,28.3674,28.4443,28.3674,28.4058,20400.0
2010-04-28 14:15:00,51.7,51.77,51.57,51.62,53400.0,28.4058,28.4443,28.3344,28.3619,53400.0
2010-04-28 14:20:00,51.63,51.98,51.6,51.98,62700.0,28.3674,28.5597,28.3509,28.5597,62700.0
2010-04-28 14:25:00,51.97,52.1,51.96,51.97,55600.0,28.5542,28.6256,28.5487,28.5542,55600.0
2010-04-28 14:30:00,51.97,51.97,51.79,51.86,123600.0,28.5542,28.5542,28.4553,28.4937,123600.0
2010-04-28 14:35:00,51.87,51.91,51.8,51.8,61500.0,28.4992,28.5212,28.4608,28.4608,61500.0
2010-04-28 14:40:00,51.8,51.86,51.77,51.81,44800.0,28.4608,28.4937,28.4443,28.4663,44800.0
2010-04-28 14:45:00,51.83,51.84,51.69,51.73,61700.0,28.4773,28.4828,28.4003,28.4223,61700.0
2010-04-28 14:50:00,51.72,51.83,51.72,51.77,115500.0,28.4168,28.4773,28.4168,28.4443,115500.0
2010-04-28 14:55:00,51.78,51.88,51.75,51.8,48200.0,28.4498,28.5047,28.4333,28.4608,48200.0
2010-04-28 15:00:00,51.83,51.88,51.78,51.78,47100.0,28.4773,28.5047,28.4498,28.4498,47100.0
2010-04-28 15:05:00,51.77,51.82,51.67,51.73,69400.0,28.4443,28.4718,28.3894,28.4223,69400.0
2010-04-28 15:10:00,51.71,51.74,51.68,51.68,27900.0,28.4113,28.4278,28.3949,28.3949,27900.0
2010-04-28 15:15:00,51.69,51.73,51.64,51.68,33100.0,28.4003,28.4223,28.3729,28.3949,33100.0
2010-04-28 15:20:00,51.68,51.7,51.65,51.68,22100.0,28.3949,28.4058,28.3784,28.3949,22100.0
2010-04-28 15:25:00,51.69,51.73,51.66,51.69,23000.0,28.4003,28.4223,28.3839,28.4003,23000.0
2010-04-28 15:30:00,51.69,51.8,51.69,51.75,115200.0,28.4003,28.4608,28.4003,28.4333,115200.0
2010-04-28 15:35:00,51.77,51.79,51.64,51.65,60800.0,28.4443,28.4553,28.3729,28.3784,60800.0
2010-04-28 15:40:00,51.65,51.69,51.59,51.69,40800.0,28.3784,28.4003,28.3454,28.4003,40800.0
2010-04-28 15:45:00,51.68,51.68,51.53,51.53,141500.0,28.3949,28.3949,28.3124,28.3124,141500.0
2010-04-28 15:50:00,51.53,51.54,51.48,51.53,67300.0,28.3124,28.3179,28.285,28.3124,67300.0
2010-04-28 15:55:00,51.55,51.69,51.54,51.66,46000.0,28.3234,28.4003,28.3179,28.3839,46000.0
2010-04-29 09:30:00,52.31,52.48,52.27,52.36,294900.0,28.741,28.8344,28.719,28.7685,294900.0
2010-04-29 09:35:00,52.34,52.45,52.28,52.42,534400.0,28.7575,28.8179,28.7245,28.8014,534400.0
2010-04-29 09:40:00,52.43,52.54,52.28,52.37,203300.0,28.8069,28.8674,28.7245,28.774,203300.0
2010-04-29 09:45:00,52.38,52.57,52.38,52.51,71600.0,28.7795,28.8838,28.7795,28.8509,71600.0
2010-04-29 09:50:00,52.51,52.7,52.51,52.59,52400.0,28.8509,28.9553,28.8509,28.8948,52400.0
2010-04-29 09:55:00,52.58,52.7,52.52,52.7,53300.0,28.8893,28.9553,28.8564,28.9553,53300.0
2010-04-29 10:00:00,52.69,52.72,52.51,52.7,54400.0,28.9498,28.9663,28.8509,28.9553,54400.0
2010-04-29 10:05:00,52.7,52.77,52.59,52.6,45100.0,28.9553,28.9937,28.8948,28.9003,45100.0
2010-04-29 10:10:00,52.6,52.64,52.48,52.61,51500.0,28.9003,28.9223,28.8344,28.9058,51500.0
2010-04-29 10:15:00,52.6,52.66,52.52,52.63,33100.0,28.9003,28.9333,28.8564,28.9168,33100.0
2010-04-29 10:20:00,52.64,52.79,52.64,52.72,35700.0,28.9223,29.0047,28.9223,28.9663,35700.0
2010-04-29 10:25:00,52.73,52.76,52.7,52.75,18500.0,28.9718,28.9882,28.9553,28.9827,18500.0
2010-04-29 10:30:00,52.78,52.81,52.73,52.78,30700.0,28.9992,29.0157,28.9718,28.9992,30700.0
2010-04-29 10:35:00,52.79,52.91,52.79,52.87,32400.0,29.0047,29.0707,29.0047,29.0487,32400.0
2010-04-29 10:40:00,52.89,52.94,52.82,52.94,31900.0,29.0597,29.0871,29.0212,29.0871,31900.0
2010-04-29 10:45:00,52.94,53.02,52.91,53.01,47300.0,29.0871,29.1311,29.0707,29.1256,47300.0
2010-04-29 10:50:00,53.0,53.22,53.0,53.19,47000.0,29.1201,29.241,29.1201,29.2245,47000.0
2010-04-29 10:55:00,53.19,53.25,53.13,53.13,35400.0,29.2245,29.2575,29.1915,29.1915,35400.0
2010-04-29 11:00:00,53.14,53.17,53.06,53.11,28000.0,29.197,29.2135,29.1531,29.1805,28000.0
2010-04-29 11:05:00,53.09,53.18,53.07,53.17,19800.0,29.1696,29.219,29.1586,29.2135,19800.0
2010-04-29 11:10:00,53.18,53.27,53.18,53.23,35400.0,29.219,29.2685,29.219,29.2465,35400.0
2010-04-29 11:15:00,53.21,53.23,53.08,53.09,33200.0,29.2355,29.2465,29.1641,29.1696,33200.0
2010-04-29 11:20:00,53.11,53.25,53.1,53.25,28100.0,29.1805,29.2575,29.1751,29.2575,28100.0
2010-04-29 11:25:00,53.25,53.32,53.22,53.32,24800.0,29.2575,29.2959,29.241,29.2959,24800.0
2010-04-29 11:30:00,53.32,53.36,53.26,53.36,28700.0,29.2959,29.3179,29.263,29.3179,28700.0
2010-04-29 11:35:00,53.37,53.45,53.33,53.37,53000.0,29.3234,29.3674,29.3014,29.3234,53000.0
2010-04-29 11:40:00,53.37,53.41,53.34,53.37,23700.0,29.3234,29.3454,29.3069,29.3234,23700.0
2010-04-29 11:45:00,53.36,53.37,53.24,53.26,12100.0,29.3179,29.3234,29.252,29.263,12100.0
2010-04-29 11:50:00,53.25,53.35,53.24,53.35,18800.0,29.2575,29.3124,29.252,29.3124,18800.0
2010-04-29 11:55:00,53.37,53.4,53.36,53.39,21000.0,29.3234,29.3399,29.3179,29.3344,21000.0
2010-04-29 12:00:00,53.38,53.48,53.38,53.47,20100.0,29.3289,29.3838,29.3289,29.3783,20100.0
2010-04-29 12:05:00,53.49,53.5,53.44,53.45,6000.0,29.3893,29.3948,29.3619,29.3674,6000.0
2010-04-29 12:10:00,53.46,53.46,53.34,53.37,14200.0,29.3728,29.3728,29.3069,29.3234,14200.0
2010-04-29 12:15:00,53.36,53.41,53.34,53.41,9100.0,29.3179,29.3454,29.3069,29.3454,9100.0
2010-04-29 12:20:00,53.41,53.45,53.38,53.45,18300.0,29.3454,29.3674,29.3289,29.3674,18300.0
2010-04-29 12:25:00,53.46,53.47,53.39,53.39,12400.0,29.3728,29.3783,29.3344,29.3344,12400.0
2010-04-29 12:30:00,53.4,53.47,53.32,53.45,19500.0,29.3399,29.3783,29.2959,29.3674,19500.0
2010-04-29 12:35:00,53.47,53.47,53.4,53.47,15800.0,29.3783,29.3783,29.3399,29.3783,15800.0
2010-04-29 12:40:00,53.47,53.6,53.44,53.56,37200.0,29.3783,29.4498,29.3619,29.4278,37200.0
2010-04-29 12:45:00,53.57,53.6,53.5,53.6,22400.0,29.4333,29.4498,29.3948,29.4498,22400.0
2010-04-29 12:50:00,53.6,53.62,53.57,53.59,25600.0,29.4498,29.4608,29.4333,29.4443,25600.0
2010-04-29 12:55:00,53.59,53.59,53.55,53.59,9900.0,29.4443,29.4443,29.4223,29.4443,9900.0
2010-04-29 13:00:00,53.59,53.65,53.55,53.63,22800.0,29.4443,29.4772,29.4223,29.4663,22800.0
2010-04-29 13:05:00,53.64,53.72,53.63,53.71,32800.0,29.4717,29.5157,29.4663,29.5102,32800.0
2010-04-29 13:10:00,53.71,53.79,53.7,53.77,19000.0,29.5102,29.5542,29.5047,29.5432,19000.0
2010-04-29 13:15:00,53.75,53.77,53.67,53.77,45800.0,29.5322,29.5432,29.4882,29.5432,45800.0
2010-04-29 13:20:00,53.76,53.84,53.76,53.81,19900.0,29.5377,29.5816,29.5377,29.5651,19900.0
2010-04-29 13:25:00,53.79,53.81,53.75,53.76,10200.0,29.5542,29.5651,29.5322,29.5377,10200.0
2010-04-29 13:30:00,53.76,53.83,53.74,53.82,22100.0,29.5377,29.5761,29.5267,29.5706,22100.0
2010-04-29 13:35:00,53.83,53.87,53.81,53.83,24800.0,29.5761,29.5981,29.5651,29.5761,24800.0
2010-04-29 13:40:00,53.84,53.85,53.82,53.84,51200.0,29.5816,29.5871,29.5706,29.5816,51200.0
2010-04-29 13:45:00,53.85,53.85,53.82,53.84,11800.0,29.5871,29.5871,29.5706,29.5816,11800.0
2010-04-29 13:50:00,53.84,53.85,53.81,53.81,16700.0,29.5816,29.5871,29.5651,29.5651,16700.0
2010-04-29 13:55:00,53.82,53.88,53.8,53.86,17600.0,29.5706,29.6036,29.5597,29.5926,17600.0
2010-04-29 14:00:00,53.87,53.91,53.87,53.87,18000.0,29.5981,29.6201,29.5981,29.5981,18000.0
2010-04-29 14:05:00,53.86,53.93,53.84,53.93,16700.0,29.5926,29.6311,29.5816,29.6311,16700.0
2010-04-29 14:10:00,53.94,53.99,53.89,53.96,34300.0,29.6366,29.664,29.6091,29.6476,34300.0
2010-04-29 14:15:00,53.96,53.96,53.89,53.96,32800.0,29.6476,29.6476,29.6091,29.6476,32800.0
2010-04-29 14:20:00,53.97,53.99,53.95,53.97,19100.0,29.6531,29.664,29.6421,29.6531,19100.0
2010-04-29 14:25:00,53.96,53.97,53.87,53.89,23800.0,29.6476,29.6531,29.5981,29.6091,23800.0
2010-04-29 14:30:00,53.89,53.95,53.89,53.94,23900.0,29.6091,29.6421,29.6091,29.6366,23900.0
2010-04-29 14:35:00,53.95,53.95,53.72,53.72,39600.0,29.6421,29.6421,29.5157,29.5157,39600.0
2010-04-29 14:40:00,53.72,53.75,53.67,53.73,34400.0,29.5157,29.5322,29.4882,29.5212,34400.0
2010-04-29 14:45:00,53.74,53.87,53.72,53.87,38400.0,29.5267,29.5981,29.5157,29.5981,38400.0
2010-04-29 14:50:00,53.88,53.9,53.58,53.65,78100.0,29.6036,29.6146,29.4388,29.4772,78100.0
2010-04-29 14:55:00,53.65,53.73,53.6,53.73,41900.0,29.4772,29.5212,29.4498,29.5212,41900.0
2010-04-29 15:00:00,53.73,53.73,53.53,53.61,47000.0,29.5212,29.5212,29.4113,29.4553,47000.0
2010-04-29 15:05:00,53.62,53.8,53.62,53.8,56900.0,29.4608,29.5597,29.4608,29.5597,56900.0
2010-04-29 15:10:00,53.79,53.79,53.69,53.7,15700.0,29.5542,29.5542,29.4992,29.5047,15700.0
2010-04-29 15:15:00,53.7,53.74,53.62,53.62,49500.0,29.5047,29.5267,29.4608,29.4608,49500.0
2010-04-29 15:20:00,53.62,53.63,53.56,53.56,33900.0,29.4608,29.4663,29.4278,29.4278,33900.0
2010-04-29 15:25:00,53.55,53.67,53.53,53.63,50500.0,29.4223,29.4882,29.4113,29.4663,50500.0
2010-04-29 15:30:00,53.64,53.74,53.64,53.74,62800.0,29.4717,29.5267,29.4717,29.5267,62800.0
2010-04-29 15:35:00,53.74,53.9,53.73,53.9,37000.0,29.5267,29.6146,29.5212,29.6146,37000.0
2010-04-29 15:40:00,53.9,53.95,53.82,53.84,52600.0,29.6146,29.6421,29.5706,29.5816,52600.0
2010-04-29 15:45:00,53.85,54.05,53.85,54.02,98300.0,29.5871,29.697,29.5871,29.6805,98300.0
2010-04-29 15:50:00,54.03,54.05,53.99,54.04,54100.0,29.686,29.697,29.664,29.6915,54100.0
2010-04-29 15:55:00,54.05,54.06,54.0,54.0,55900.0,29.697,29.7025,29.6695,29.6695,55900.0
2010-04-30 09:30:00,53.87,54.01,53.58,53.62,218800.0,29.5981,29.675,29.4388,29.4608,218800.0
2010-04-30 09:35:00,53.63,53.91,53.63,53.91,35400.0,29.4663,29.6201,29.4663,29.6201,35400.0
2010-04-30 09:40:00,53.91,54.27,53.76,54.23,54700.0,29.6201,29.8179,29.5377,29.7959,54700.0
2010-04-30 09:45:00,54.28,54.36,54.24,54.24,58500.0,29.8234,29.8673,29.8014,29.8014,58500.0
2010-04-30 09:50:00,54.24,54.25,53.83,53.93,52600.0,29.8014,29.8069,29.5761,29.6311,52600.0
2010-04-30 09:55:00,53.95,54.0,53.77,53.77,67100.0,29.6421,29.6695,29.5432,29.5432,67100.0
2010-04-30 10:00:00,53.78,53.82,53.57,53.57,57700.0,29.5487,29.5706,29.4333,29.4333,57700.0
2010-04-30 10:05:00,53.58,53.62,53.46,53.55,76700.0,29.4388,29.4608,29.3728,29.4223,76700.0
2010-04-30 10:10:00,53.57,53.57,53.48,53.48,65000.0,29.4333,29.4333,29.3838,29.3838,65000.0
2010-04-30 10:15:00,53.48,53.49,53.37,53.4,60800.0,29.3838,29.3893,29.3234,29.3399,60800.0
2010-04-30 10:20:00,53.39,53.45,53.36,53.38,52500.0,29.3344,29.3674,29.3179,29.3289,52500.0
2010-04-30 10:25:00,53.37,53.54,53.36,53.54,47600.0,29.3234,29.4168,29.3179,29.4168,47600.0
2010-04-30 10:30:00,53.51,53.59,53.5,53.55,45700.0,29.4003,29.4443,29.3948,29.4223,45700.0
2010-04-30 10:35:00,53.56,53.56,53.38,53.45,64300.0,29.4278,29.4278,29.3289,29.3674,64300.0
2010-04-30 10:40:00,53.45,53.49,53.4,53.48,39600.0,29.3674,29.3893,29.3399,29.3838,39600.0
2010-04-30 10:45:00,53.48,53.65,53.47,53.6,44500.0,29.3838,29.4772,29.3783,29.4498,44500.0
2010-04-30 10:50:00,53.6,53.61,53.55,53.58,32700.0,29.4498,29.4553,29.4223,29.4388,32700.0
2010-04-30 10:55:00,53.59,53.72,53.56,53.72,26700.0,29.4443,29.5157,29.4278,29.5157,26700.0
2010-04-30 11:00:00,53.72,53.79,53.67,53.68,47000.0,29.5157,29.5542,29.4882,29.4937,47000.0
2010-04-30 11:05:00,53.67,53.67,53.49,53.54,41200.0,29.4882,29.4882,29.3893,29.4168,41200.0
2010-04-30 11:10:00,53.53,53.64,53.53,53.63,27900.0,29.4113,29.4717,29.4113,29.4663,27900.0
2010-04-30 11:15:00,53.64,53.64,53.52,53.54,33800.0,29.4717,29.4717,29.4058,29.4168,33800.0
2010-04-30 11:20:00,53.54,53.55,53.44,53.44,26300.0,29.4168,29.4223,29.3619,29.3619,26300.0
2010-04-30 11:25:00,53.44,53.45,53.35,53.35,48200.0,29.3619,29.3674,29.3124,29.3124,48200.0
2010-04-30 11:30:00,53.34,53.43,53.34,53.42,27500.0,29.3069,29.3564,29.3069,29.3509,27500.0
2010-04-30 11:35:00,53.42,53.42,53.32,53.35,23300.0,29.3509,29.3509,29.2959,29.3124,23300.0
2010-04-30 11:40:00,53.35,53.36,53.32,53.34,17800.0,29.3124,29.3179,29.2959,29.3069,17800.0
2010-04-30 11:45:00,53.35,53.43,53.33,53.41,18000.0,29.3124,29.3564,29.3014,29.3454,18000.0
2010-04-30 11:50:00,53.4,53.4,53.24,53.24,29300.0,29.3399,29.3399,29.252,29.252,29300.0
2010-04-30 11:55:00,53.24,53.26,53.22,53.25,14700.0,29.252,29.263,29.241,29.2575,14700.0
2010-04-30 12:00:00,53.25,53.27,53.19,53.22,10200.0,29.2575,29.2685,29.2245,29.241,10200.0
2010-04-30 12:05:00,53.24,53.24,53.12,53.14,9800.0,29.252,29.252,29.186,29.197,9800.0
2010-04-30 12:10:00,53.14,53.16,53.05,53.1,19200.0,29.197,29.208,29.1476,29.1751,19200.0
2010-04-30 12:15:00,53.1,53.1,52.93,52.93,25400.0,29.1751,29.1751,29.0816,29.0816,25400.0
2010-04-30 12:20:00,52.93,52.93,52.74,52.78,73200.0,29.0816,29.0816,28.9773,28.9992,73200.0
2010-04-30 12:25:00,52.78,52.87,52.78,52.8,21500.0,28.9992,29.0487,28.9992,29.0102,21500.0
2010-04-30 12:30:00,52.79,52.83,52.75,52.76,45000.0,29.0047,29.0267,28.9827,28.9882,45000.0
2010-04-30 12:35:00,52.75,52.78,52.58,52.61,49200.0,28.9827,28.9992,28.8893,28.9058,49200.0
2010-04-30 12:40:00,52.62,52.73,52.62,52.73,41700.0,28.9113,28.9718,28.9113,28.9718,41700.0
2010-04-30 12:45:00,52.71,52.72,52.65,52.7,22400.0,28.9608,28.9663,28.9278,28.9553,22400.0
2010-04-30 12:50:00,52.69,52.69,52.5,52.5,31200.0,28.9498,28.9498,28.8454,28.8454,31200.0
2010-04-30 12:55:00,52.51,52.54,52.35,52.44,63100.0,28.8509,28.8674,28.763,28.8124,63100.0
2010-04-30 13:00:00,52.42,52.51,52.39,52.44,74100.0,28.8014,28.8509,28.785,28.8124,74100.0
2010-04-30 13:05:00,52.44,52.51,52.42,52.49,27500.0,28.8124,28.8509,28.8014,28.8399,27500.0
2010-04-30 13:10:00,52.5,52.61,52.5,52.6,14200.0,28.8454,28.9058,28.8454,28.9003,14200.0
2010-04-30 13:15:00,52.59,52.78,52.59,52.77,28400.0,28.8948,28.9992,28.8948,28.9937,28400.0
2010-04-30 13:20:00,52.77,52.77,52.61,52.64,21700.0,28.9937,28.9937,28.9058,28.9223,21700.0
2010-04-30 13:25:00,52.65,52.83,52.65,52.81,30800.0,28.9278,29.0267,28.9278,29.0157,30800.0
2010-04-30 13:30:00,52.81,52.84,52.74,52.75,13600.0,29.0157,29.0322,28.9773,28.9827,13600.0
2010-04-30 13:35:00,52.74,52.83,52.74,52.8,16000.0,28.9773,29.0267,28.9773,29.0102,16000.0
2010-04-30 13:40:00,52.81,52.93,52.81,52.92,63800.0,29.0157,29.0816,29.0157,29.0762,63800.0
2010-04-30 13:45:00,52.93,52.99,52.91,52.98,87600.0,29.0816,29.1146,29.0707,29.1091,87600.0
2010-04-30 13:50:00,52.98,52.99,52.92,52.92,145500.0,29.1091,29.1146,29.0762,29.0762,145500.0
2010-04-30 13:55:00,52.92,52.93,52.8,52.8,125700.0,29.0762,29.0816,29.0102,29.0102,125700.0
2010-04-30 14:00:00,52.8,52.83,52.75,52.81,67400.0,29.0102,29.0267,28.9827,29.0157,67400.0
2010-04-30 14:05:00,52.83,52.88,52.82,52.86,118500.0,29.0267,29.0542,29.0212,29.0432,118500.0
2010-04-30 14:10:00,52.87,52.94,52.83,52.93,82300.0,29.0487,29.0871,29.0267,29.0816,82300.0
2010-04-30 14:15:00,52.94,52.99,52.94,52.96,24700.0,29.0871,29.1146,29.0871,29.0981,24700.0
2010-04-30 14:20:00,52.96,52.96,52.87,52.91,13400.0,29.0981,29.0981,29.0487,29.0707,13400.0
2010-04-30 14:25:00,52.91,52.93,52.88,52.91,17400.0,29.0707,29.0816,29.0542,29.0707,17400.0
2010-04-30 14:30:00,52.93,52.93,52.71,52.73,19100.0,29.0816,29.0816,28.9608,28.9718,19100.0
2010-04-30 14:35:00,52.72,52.72,52.53,52.55,65500.0,28.9663,28.9663,28.8619,28.8729,65500.0
2010-04-30 14:40:00,52.55,52.59,52.51,52.56,42100.0,28.8729,28.8948,28.8509,28.8784,42100.0
2010-04-30 14:45:00,52.56,52.61,52.44,52.49,44800.0,28.8784,28.9058,28.8124,28.8399,44800.0
2010-04-30 14:50:00,52.49,52.52,52.43,52.5,41600.0,28.8399,28.8564,28.8069,28.8454,41600.0
2010-04-30 14:55:00,52.52,52.53,52.47,52.47,34900.0,28.8564,28.8619,28.8289,28.8289,34900.0
2010-04-30 15:00:00,52.46,52.51,52.42,52.43,29600.0,28.8234,28.8509,28.8014,28.8069,29600.0
2010-04-30 15:05:00,52.43,52.45,52.33,52.34,26400.0,28.8069,28.8179,28.752,28.7575,26400.0
2010-04-30 15:10:00,52.35,52.47,52.31,52.45,31400.0,28.763,28.8289,28.741,28.8179,31400.0
2010-04-30 15:15:00,52.44,52.54,52.4,52.54,38000.0,28.8124,28.8674,28.7904,28.8674,38000.0
2010-04-30 15:20:00,52.54,52.58,52.5,52.56,40300.0,28.8674,28.8893,28.8454,28.8784,40300.0
2010-04-30 15:25:00,52.57,52.59,52.31,52.34,61200.0,28.8838,28.8948,28.741,28.7575,61200.0
2010-04-30 15:30:00,52.33,52.4,52.31,52.32,49800.0,28.752,28.7904,28.741,28.7465,49800.0
2010-04-30 15:35:00,52.31,52.37,52.22,52.32,74200.0,28.741,28.774,28.6915,28.7465,74200.0
2010-04-30 15:40:00,52.32,52.41,52.18,52.36,88000.0,28.7465,28.7959,28.6696,28.7685,88000.0
2010-04-30 15:45:00,52.37,52.68,52.36,52.62,78300.0,28.774,28.9443,28.7685,28.9113,78300.0
2010-04-30 15:50:00,52.62,52.62,52.43,52.52,105500.0,28.9113,28.9113,28.8069,28.8564,105500.0
2010-04-30 15:55:00,52.5,52.5,52.27,52.3,152600.0,28.8454,28.8454,28.719,28.7355,152600.0
2010-05-03 09:30:00,52.76,53.2,52.75,53.18,81900.0,28.9882,29.23,28.9827,29.219,81900.0
2010-05-03 09:35:00,53.16,53.31,53.15,53.24,70300.0,29.208,29.2904,29.2025,29.252,70300.0
2010-05-03 09:40:00,53.25,53.29,53.22,53.24,46500.0,29.2575,29.2794,29.241,29.252,46500.0
2010-05-03 09:45:00,53.23,53.23,52.96,53.08,52200.0,29.2465,29.2465,29.0981,29.1641,52200.0
2010-05-03 09:50:00,53.08,53.57,53.02,53.57,86100.0,29.1641,29.4333,29.1311,29.4333,86100.0
2010-05-03 09:55:00,53.58,53.58,53.37,53.48,56300.0,29.4388,29.4388,29.3234,29.3838,56300.0
2010-05-03 10:00:00,53.52,53.62,53.42,53.54,86600.0,29.4058,29.4608,29.3509,29.4168,86600.0
2010-05-03 10:05:00,53.54,53.76,53.53,53.74,74100.0,29.4168,29.5377,29.4113,29.5267,74100.0
2010-05-03 10:10:00,53.74,53.84,53.68,53.73,66600.0,29.5267,29.5816,29.4937,29.5212,66600.0
2010-05-03 10:15:00,53.75,53.82,53.62,53.63,45800.0,29.5322,29.5706,29.4608,29.4663,45800.0
2010-05-03 10:20:00,53.63,53.65,53.41,53.47,84900.0,29.4663,29.4772,29.3454,29.3783,84900.0
2010-05-03 10:25:00,53.47,53.48,53.32,53.38,70100.0,29.3783,29.3838,29.2959,29.3289,70100.0
2010-05-03 10:30:00,53.38,53.47,53.32,53.45,40300.0,29.3289,29.3783,29.2959,29.3674,40300.0
2010-05-03 10:35:00,53.45,53.57,53.44,53.57,46900.0,29.3674,29.4333,29.3619,29.4333,46900.0
2010-05-03 10:40:00,53.55,53.63,53.28,53.28,38100.0,29.4223,29.4663,29.2739,29.2739,38100.0
2010-05-03 10:45:00,53.29,53.34,53.11,53.3,55800.0,29.2794,29.3069,29.1805,29.2849,55800.0
2010-05-03 10:50:00,53.32,53.38,53.13,53.18,38300.0,29.2959,29.3289,29.1915,29.219,38300.0
2010-05-03 10:55:00,53.19,53.31,53.06,53.22,70500.0,29.2245,29.2904,29.1531,29.241,70500.0
2010-05-03 11:00:00,53.2,53.41,53.19,53.39,51000.0,29.23,29.3454,29.2245,29.3344,51000.0
2010-05-03 11:05:00,53.39,53.48,53.35,53.44,50400.0,29.3344,29.3838,29.3124,29.3619,50400.0
2010-05-03 11:10:00,53.43,53.47,53.39,53.47,17100.0,29.3564,29.3783,29.3344,29.3783,17100.0
2010-05-03 11:15:00,53.47,53.51,53.46,53.47,37100.0,29.3783,29.4003,29.3728,29.3783,37100.0
2010-05-03 11:20:00,53.48,53.54,53.48,53.54,18100.0,29.3838,29.4168,29.3838,29.4168,18100.0
2010-05-03 11:25:00,53.52,53.55,53.49,53.55,31300.0,29.4058,29.4223,29.3893,29.4223,31300.0
2010-05-03 11:30:00,53.57,53.73,53.53,53.73,92600.0,29.4333,29.5212,29.4113,29.5212,92600.0
2010-05-03 11:35:00,53.73,53.73,53.63,53.7,27100.0,29.5212,29.5212,29.4663,29.5047,27100.0
2010-05-03 11:40:00,53.7,53.73,53.62,53.65,26500.0,29.5047,29.5212,29.4608,29.4772,26500.0
2010-05-03 11:45:00,53.65,53.8,53.65,53.76,18100.0,29.4772,29.5597,29.4772,29.5377,18100.0
2010-05-03 11:50:00,53.74,53.75,53.68,53.69,36700.0,29.5267,29.5322,29.4937,29.4992,36700.0
2010-05-03 11:55:00,53.69,53.77,53.67,53.69,42500.0,29.4992,29.5432,29.4882,29.4992,42500.0
2010-05-03 12:00:00,53.7,53.7,53.53,53.66,25600.0,29.5047,29.5047,29.4113,29.4827,25600.0
2010-05-03 12:05:00,53.66,53.66,53.57,53.6,49700.0,29.4827,29.4827,29.4333,29.4498,49700.0
2010-05-03 12:10:00,53.6,53.69,53.6,53.68,12500.0,29.4498,29.4992,29.4498,29.4937,12500.0
2010-05-03 12:15:00,53.67,53.75,53.66,53.75,7400.0,29.4882,29.5322,29.4827,29.5322,7400.0
2010-05-03 12:20:00,53.76,53.97,53.76,53.97,76200.0,29.5377,29.6531,29.5377,29.6531,76200.0
2010-05-03 12:25:00,53.97,54.03,53.9,53.99,71000.0,29.6531,29.686,29.6146,29.664,71000.0
2010-05-03 12:30:00,53.99,54.03,53.93,53.94,31700.0,29.664,29.686,29.6311,29.6366,31700.0
2010-05-03 12:35:00,53.93,54.02,53.93,53.98,25600.0,29.6311,29.6805,29.6311,29.6586,25600.0
2010-05-03 12:40:00,53.98,54.04,53.97,54.01,33000.0,29.6586,29.6915,29.6531,29.675,33000.0
2010-05-03 12:45:00,54.01,54.05,53.98,53.98,39000.0,29.675,29.697,29.6586,29.6586,39000.0
2010-05-03 12:50:00,53.98,54.09,53.97,54.05,35400.0,29.6586,29.719,29.6531,29.697,35400.0
2010-05-03 12:55:00,54.08,54.21,54.06,54.2,58900.0,29.7135,29.7849,29.7025,29.7794,58900.0
2010-05-03 13:00:00,54.2,54.2,54.04,54.09,43400.0,29.7794,29.7794,29.6915,29.719,43400.0
2010-05-03 13:05:00,54.1,54.17,54.08,54.12,89200.0,29.7245,29.7629,29.7135,29.7355,89200.0
2010-05-03 13:10:00,54.1,54.13,54.05,54.13,31400.0,29.7245,29.741,29.697,29.741,31400.0
2010-05-03 13:15:00,54.12,54.12,54.08,54.09,16100.0,29.7355,29.7355,29.7135,29.719,16100.0
2010-05-03 13:20:00,54.1,54.15,54.09,54.12,16700.0,29.7245,29.752,29.719,29.7355,16700.0
2010-05-03 13:25:00,54.13,54.13,54.06,54.07,16400.0,29.741,29.741,29.7025,29.708,16400.0
2010-05-03 13:30:00,54.07,54.12,54.04,54.08,23800.0,29.708,29.7355,29.6915,29.7135,23800.0
2010-05-03 13:35:00,54.08,54.3,54.08,54.29,30700.0,29.7135,29.8344,29.7135,29.8289,30700.0
2010-05-03 13:40:00,54.29,54.35,54.28,54.3,35600.0,29.8289,29.8618,29.8234,29.8344,35600.0
2010-05-03 13:45:00,54.3,54.34,54.24,54.25,27700.0,29.8344,29.8564,29.8014,29.8069,27700.0
2010-05-03 13:50:00,54.25,54.3,54.23,54.3,27700.0,29.8069,29.8344,29.7959,29.8344,27700.0
2010-05-03 13:55:00,54.29,54.31,54.25,54.27,15100.0,29.8289,29.8399,29.8069,29.8179,15100.0
2010-05-03 14:00:00,54.25,54.25,54.14,54.2,26300.0,29.8069,29.8069,29.7465,29.7794,26300.0
2010-05-03 14:05:00,54.2,54.22,53.97,53.99,38100.0,29.7794,29.7904,29.6531,29.664,38100.0
2010-05-03 14:10:00,53.99,54.05,53.98,54.05,68400.0,29.664,29.697,29.6586,29.697,68400.0
2010-05-03 14:15:00,54.05,54.08,54.03,54.08,31100.0,29.697,29.7135,29.686,29.7135,31100.0
2010-05-03 14:20:00,54.08,54.12,54.04,54.12,54300.0,29.7135,29.7355,29.6915,29.7355,54300.0
2010-05-03 14:25:00,54.12,54.18,54.11,54.18,29600.0,29.7355,29.7684,29.73,29.7684,29600.0
2010-05-03 14:30:00,54.16,54.17,54.1,54.11,48200.0,29.7575,29.7629,29.7245,29.73,48200.0
2010-05-03 14:35:00,54.09,54.11,54.03,54.08,41100.0,29.719,29.73,29.686,29.7135,41100.0
2010-05-03 14:40:00,54.07,54.07,54.01,54.05,67600.0,29.708,29.708,29.675,29.697,67600.0
2010-05-03 14:45:00,54.06,54.06,53.98,53.99,15800.0,29.7025,29.7025,29.6586,29.664,15800.0
2010-05-03 14:50:00,54.01,54.08,54.0,54.07,19800.0,29.675,29.7135,29.6695,29.708,19800.0
2010-05-03 14:55:00,54.06,54.14,54.06,54.14,28700.0,29.7025,29.7465,29.7025,29.7465,28700.0
2010-05-03 15:00:00,54.14,54.14,54.1,54.14,22800.0,29.7465,29.7465,29.7245,29.7465,22800.0
2010-05-03 15:05:00,54.13,54.21,54.1,54.13,62100.0,29.741,29.7849,29.7245,29.741,62100.0
2010-05-03 15:10:00,54.13,54.14,54.03,54.06,47000.0,29.741,29.7465,29.686,29.7025,47000.0
2010-05-03 15:15:00,54.05,54.12,54.0,54.02,41000.0,29.697,29.7355,29.6695,29.6805,41000.0
2010-05-03 15:20:00,54.01,54.07,53.84,53.9,126400.0,29.675,29.708,29.5816,29.6146,126400.0
2010-05-03 15:25:00,53.9,54.03,53.82,54.03,153800.0,29.6146,29.686,29.5706,29.686,153800.0
2010-05-03 15:30:00,54.03,54.13,53.94,54.01,121200.0,29.686,29.741,29.6366,29.675,121200.0
2010-05-03 15:35:00,54.02,54.05,53.94,54.05,38700.0,29.6805,29.697,29.6366,29.697,38700.0
2010-05-03 15:40:00,54.05,54.06,53.97,54.05,34500.0,29.697,29.7025,29.6531,29.697,34500.0
2010-05-03 15:45:00,54.06,54.17,54.01,54.02,114400.0,29.7025,29.7629,29.675,29.6805,114400.0
2010-05-03 15:50:00,54.02,54.12,53.95,54.12,93100.0,29.6805,29.7355,29.6421,29.7355,93100.0
2010-05-03 15:55:00,54.12,54.12,54.03,54.03,185100.0,29.7355,29.7355,29.686,29.686,185100.0
2010-05-04 09:30:00,53.25,53.33,52.91,53.01,134000.0,29.2575,29.3014,29.0707,29.1256,134000.0
2010-05-04 09:35:00,53.01,53.23,52.94,53.04,97000.0,29.1256,29.2465,29.0871,29.1421,97000.0
2010-05-04 09:40:00,53.04,53.05,52.88,53.03,80900.0,29.1421,29.1476,29.0542,29.1366,80900.0
2010-05-04 09:45:00,53.04,53.16,52.96,53.15,45100.0,29.1421,29.208,29.0981,29.2025,45100.0
2010-05-04 09:50:00,53.15,53.15,52.97,53.04,72400.0,29.2025,29.2025,29.1036,29.1421,72400.0
2010-05-04 09:55:00,53.04,53.25,52.98,53.17,68600.0,29.1421,29.2575,29.1091,29.2135,68600.0
2010-05-04 10:00:00,53.2,53.25,52.99,53.07,85400.0,29.23,29.2575,29.1146,29.1586,85400.0
2010-05-04 10:05:00,53.06,53.08,52.88,52.97,116700.0,29.1531,29.1641,29.0542,29.1036,116700.0
2010-05-04 10:10:00,52.97,53.25,52.96,53.16,70300.0,29.1036,29.2575,29.0981,29.208,70300.0
2010-05-04 10:15:00,53.15,53.32,53.06,53.32,59200.0,29.2025,29.2959,29.1531,29.2959,59200.0
2010-05-04 10:20:00,53.33,53.33,53.15,53.23,43500.0,29.3014,29.3014,29.2025,29.2465,43500.0
2010-05-04 10:25:00,53.24,53.33,53.2,53.23,52600.0,29.252,29.3014,29.23,29.2465,52600.0
2010-05-04 10:30:00,53.22,53.29,53.11,53.12,63300.0,29.241,29.2794,29.1805,29.186,63300.0
2010-05-04 10:35:00,53.11,53.14,53.0,53.02,83100.0,29.1805,29.197,29.1201,29.1311,83100.0
2010-05-04 10:40:00,53.02,53.08,52.89,53.08,107300.0,29.1311,29.1641,29.0597,29.1641,107300.0
2010-05-04 10:45:00,53.08,53.18,53.07,53.07,51500.0,29.1641,29.219,29.1586,29.1586,51500.0
2010-05-04 10:50:00,53.06,53.14,53.02,53.13,46700.0,29.1531,29.197,29.1311,29.1915,46700.0
2010-05-04 10:55:00,53.14,53.14,53.01,53.06,58500.0,29.197,29.197,29.1256,29.1531,58500.0
2010-05-04 11:00:00,53.04,53.14,52.93,52.96,103200.0,29.1421,29.197,29.0816,29.0981,103200.0
2010-05-04 11:05:00,52.96,53.04,52.89,52.97,97900.0,29.0981,29.1421,29.0597,29.1036,97900.0
2010-05-04 11:10:00,52.97,53.1,52.95,53.05,26600.0,29.1036,29.1751,29.0926,29.1476,26600.0
2010-05-04 11:15:00,53.04,53.13,53.04,53.13,20900.0,29.1421,29.1915,29.1421,29.1915,20900.0
2010-05-04 11:20:00,53.14,53.23,53.11,53.14,32200.0,29.197,29.2465,29.1805,29.197,32200.0
2010-05-04 11:25:00,53.12,53.19,53.1,53.13,39300.0,29.186,29.2245,29.1751,29.1915,39300.0
2010-05-04 11:30:00,53.11,53.26,53.11,53.22,25400.0,29.1805,29.263,29.1805,29.241,25400.0
2010-05-04 11:35:00,53.24,53.41,53.24,53.41,32900.0,29.252,29.3454,29.252,29.3454,32900.0
2010-05-04 11:40:00,53.41,53.54,53.39,53.49,35100.0,29.3454,29.4168,29.3344,29.3893,35100.0
2010-05-04 11:45:00,53.49,53.5,53.4,53.42,29100.0,29.3893,29.3948,29.3399,29.3509,29100.0
2010-05-04 11:50:00,53.42,53.44,53.26,53.35,32700.0,29.3509,29.3619,29.263,29.3124,32700.0
2010-05-04 11:55:00,53.35,53.37,53.31,53.31,7800.0,29.3124,29.3234,29.2904,29.2904,7800.0
2010-05-04 12:00:00,53.32,53.39,53.31,53.33,18300.0,29.2959,29.3344,29.2904,29.3014,18300.0
2010-05-04 12:05:00,53.32,53.32,53.25,53.29,18100.0,29.2959,29.2959,29.2575,29.2794,18100.0
2010-05-04 12:10:00,53.29,53.29,53.22,53.24,14500.0,29.2794,29.2794,29.241,29.252,14500.0
2010-05-04 12:15:00,53.25,53.26,53.1,53.1,21400.0,29.2575,29.263,29.1751,29.1751,21400.0
2010-05-04 12:20:00,53.1,53.13,53.01,53.02,54600.0,29.1751,29.1915,29.1256,29.1311,54600.0
2010-05-04 12:25:00,53.02,53.06,52.97,53.0,54900.0,29.1311,29.1531,29.1036,29.1201,54900.0
2010-05-04 12:30:00,53.02,53.06,52.97,53.03,25400.0,29.1311,29.1531,29.1036,29.1366,25400.0
2010-05-04 12:35:00,53.02,53.09,52.98,53.09,18500.0,29.1311,29.1696,29.1091,29.1696,18500.0
2010-05-04 12:40:00,53.09,53.09,53.01,53.07,17100.0,29.1696,29.1696,29.1256,29.1586,17100.0
2010-05-04 12:45:00,53.06,53.17,53.05,53.13,29800.0,29.1531,29.2135,29.1476,29.1915,29800.0
2010-05-04 12:50:00,53.11,53.29,53.11,53.29,39200.0,29.1805,29.2794,29.1805,29.2794,39200.0
2010-05-04 12:55:00,53.28,53.28,53.2,53.26,10900.0,29.2739,29.2739,29.23,29.263,10900.0
2010-05-04 13:00:00,53.27,53.29,53.19,53.2,13200.0,29.2685,29.2794,29.2245,29.23,13200.0
2010-05-04 13:05:00,53.21,53.24,53.19,53.19,11900.0,29.2355,29.252,29.2245,29.2245,11900.0
2010-05-04 13:10:00,53.2,53.23,53.17,53.19,19900.0,29.23,29.2465,29.2135,29.2245,19900.0
2010-05-04 13:15:00,53.19,53.19,53.1,53.1,10200.0,29.2245,29.2245,29.1751,29.1751,10200.0
2010-05-04 13:20:00,53.1,53.14,53.07,53.1,11500.0,29.1751,29.197,29.1586,29.1751,11500.0
2010-05-04 13:25:00,53.09,53.15,53.09,53.15,18000.0,29.1696,29.2025,29.1696,29.2025,18000.0
2010-05-04 13:30:00,53.15,53.35,53.14,53.35,26900.0,29.2025,29.3124,29.197,29.3124,26900.0
2010-05-04 13:35:00,53.35,53.44,53.33,53.36,21500.0,29.3124,29.3619,29.3014,29.3179,21500.0
2010-05-04 13:40:00,53.37,53.38,53.32,53.35,16200.0,29.3234,29.3289,29.2959,29.3124,16200.0
2010-05-04 13:45:00,53.33,53.43,53.32,53.41,24200.0,29.3014,29.3564,29.2959,29.3454,24200.0
2010-05-04 13:50:00,53.41,53.42,53.31,53.32,22100.0,29.3454,29.3509,29.2904,29.2959,22100.0
2010-05-04 13:55:00,53.31,53.36,53.29,53.34,21100.0,29.2904,29.3179,29.2794,29.3069,21100.0
2010-05-04 14:00:00,53.34,53.35,53.19,53.24,37700.0,29.3069,29.3124,29.2245,29.252,37700.0
2010-05-04 14:05:00,53.24,53.25,53.18,53.24,24600.0,29.252,29.2575,29.219,29.252,24600.0
2010-05-04 14:10:00,53.24,53.26,53.22,53.24,7200.0,29.252,29.263,29.241,29.252,7200.0
2010-05-04 14:15:00,53.26,53.26,53.19,53.19,12800.0,29.263,29.263,29.2245,29.2245,12800.0
2010-05-04 14:20:00,53.2,53.2,53.08,53.09,22400.0,29.23,29.23,29.1641,29.1696,22400.0
2010-05-04 14:25:00,53.1,53.12,53.06,53.06,21400.0,29.1751,29.186,29.1531,29.1531,21400.0
2010-05-04 14:30:00,53.06,53.12,53.02,53.03,29300.0,29.1531,29.186,29.1311,29.1366,29300.0
2010-05-04 14:35:00,53.04,53.05,52.89,52.89,66600.0,29.1421,29.1476,29.0597,29.0597,66600.0
2010-05-04 14:40:00,52.89,52.92,52.85,52.87,34600.0,29.0597,29.0762,29.0377,29.0487,34600.0
2010-05-04 14:45:00,52.85,52.85,52.66,52.67,38200.0,29.0377,29.0377,28.9333,28.9388,38200.0
2010-05-04 14:50:00,52.66,52.73,52.65,52.66,52800.0,28.9333,28.9718,28.9278,28.9333,52800.0
2010-05-04 14:55:00,52.66,52.7,52.64,52.65,42600.0,28.9333,28.9553,28.9223,28.9278,42600.0
2010-05-04 15:00:00,52.64,52.69,52.6,52.68,74400.0,28.9223,28.9498,28.9003,28.9443,74400.0
2010-05-04 15:05:00,52.67,52.78,52.62,52.75,39800.0,28.9388,28.9992,28.9113,28.9827,39800.0
2010-05-04 15:10:00,52.72,52.73,52.66,52.67,27700.0,28.9663,28.9718,28.9333,28.9388,27700.0
2010-05-04 15:15:00,52.69,52.73,52.67,52.71,46300.0,28.9498,28.9718,28.9388,28.9608,46300.0
2010-05-04 15:20:00,52.71,52.72,52.52,52.58,69900.0,28.9608,28.9663,28.8564,28.8893,69900.0
2010-05-04 15:25:00,52.58,52.6,52.47,52.53,82100.0,28.8893,28.9003,28.8289,28.8619,82100.0
2010-05-04 15:30:00,52.54,52.65,52.53,52.6,69000.0,28.8674,28.9278,28.8619,28.9003,69000.0
2010-05-04 15:35:00,52.61,52.62,52.46,52.47,46900.0,28.9058,28.9113,28.8234,28.8289,46900.0
2010-05-04 15:40:00,52.47,52.47,52.34,52.39,110400.0,28.8289,28.8289,28.7575,28.785,110400.0
2010-05-04 15:45:00,52.39,52.57,52.35,52.54,53300.0,28.785,28.8838,28.763,28.8674,53300.0
2010-05-04 15:50:00,52.52,52.96,52.52,52.95,112300.0,28.8564,29.0981,28.8564,29.0926,112300.0
2010-05-04 15:55:00,52.96,52.96,52.8,52.84,96200.0,29.0981,29.0981,29.0102,29.0322,96200.0
2010-05-05 09:30:00,51.97,52.2,51.84,51.99,143300.0,28.5542,28.6806,28.4828,28.5652,143300.0
2010-05-05 09:35:00,51.98,52.02,51.71,51.73,175000.0,28.5597,28.5817,28.4113,28.4223,175000.0
2010-05-05 09:40:00,51.74,51.74,51.32,51.44,171700.0,28.4278,28.4278,28.1971,28.263,171700.0
2010-05-05 09:45:00,51.44,51.69,51.44,51.67,77300.0,28.263,28.4003,28.263,28.3894,77300.0
2010-05-05 09:50:00,51.7,51.85,51.62,51.85,46300.0,28.4058,28.4883,28.3619,28.4883,46300.0
2010-05-05 09:55:00,51.84,52.06,51.82,51.88,75400.0,28.4828,28.6036,28.4718,28.5047,75400.0
2010-05-05 10:00:00,51.88,52.12,51.74,52.1,69700.0,28.5047,28.6366,28.4278,28.6256,69700.0
2010-05-05 10:05:00,52.09,52.09,51.81,51.81,75100.0,28.6201,28.6201,28.4663,28.4663,75100.0
2010-05-05 10:10:00,51.8,51.8,51.71,51.79,48600.0,28.4608,28.4608,28.4113,28.4553,48600.0
2010-05-05 10:15:00,51.79,52.12,51.76,52.11,56200.0,28.4553,28.6366,28.4388,28.6311,56200.0
2010-05-05 10:20:00,52.11,52.33,52.1,52.17,47800.0,28.6311,28.752,28.6256,28.6641,47800.0
2010-05-05 10:25:00,52.18,52.18,51.84,51.84,134100.0,28.6696,28.6696,28.4828,28.4828,134100.0
2010-05-05 10:30:00,51.83,51.86,51.7,51.72,91400.0,28.4773,28.4937,28.4058,28.4168,91400.0
2010-05-05 10:35:00,51.75,51.91,51.75,51.75,25100.0,28.4333,28.5212,28.4333,28.4333,25100.0
2010-05-05 10:40:00,51.75,52.13,51.72,52.09,61100.0,28.4333,28.6421,28.4168,28.6201,61100.0
2010-05-05 10:45:00,52.09,52.38,52.09,52.35,49300.0,28.6201,28.7795,28.6201,28.763,49300.0
2010-05-05 10:50:00,52.37,52.53,52.36,52.43,19400.0,28.774,28.8619,28.7685,28.8069,19400.0
2010-05-05 10:55:00,52.42,52.5,52.4,52.46,15000.0,28.8014,28.8454,28.7904,28.8234,15000.0
2010-05-05 11:00:00,52.47,52.47,52.22,52.29,41300.0,28.8289,28.8289,28.6915,28.73,41300.0
2010-05-05 11:05:00,52.27,52.28,52.17,52.22,45900.0,28.719,28.7245,28.6641,28.6915,45900.0
2010-05-05 11:10:00,52.23,52.27,52.19,52.23,32500.0,28.697,28.719,28.6751,28.697,32500.0
2010-05-05 11:15:00,52.23,52.26,52.17,52.24,16000.0,28.697,28.7135,28.6641,28.7025,16000.0
2010-05-05 11:20:00,52.23,52.34,52.23,52.32,29100.0,28.697,28.7575,28.697,28.7465,29100.0
2010-05-05 11:25:00,52.33,52.39,52.24,52.3,20900.0,28.752,28.785,28.7025,28.7355,20900.0
2010-05-05 11:30:00,52.26,52.28,52.15,52.15,14900.0,28.7135,28.7245,28.6531,28.6531,14900.0
2010-05-05 11:35:00,52.16,52.32,52.16,52.29,13700.0,28.6586,28.7465,28.6586,28.73,13700.0
2010-05-05 11:40:00,52.27,52.42,52.26,52.42,21900.0,28.719,28.8014,28.7135,28.8014,21900.0
2010-05-05 11:45:00,52.42,52.66,52.4,52.64,28300.0,28.8014,28.9333,28.7904,28.9223,28300.0
2010-05-05 11:50:00,52.66,52.78,52.66,52.69,26900.0,28.9333,28.9992,28.9333,28.9498,26900.0
2010-05-05 11:55:00,52.69,52.88,52.69,52.86,14200.0,28.9498,29.0542,28.9498,29.0432,14200.0
2010-05-05 12:00:00,52.87,53.05,52.87,53.04,29500.0,29.0487,29.1476,29.0487,29.1421,29500.0
2010-05-05 12:05:00,53.05,53.05,52.9,52.9,28000.0,29.1476,29.1476,29.0652,29.0652,28000.0
2010-05-05 12:10:00,52.89,52.89,52.71,52.75,20400.0,29.0597,29.0597,28.9608,28.9827,20400.0
2010-05-05 12:15:00,52.74,52.88,52.71,52.88,21900.0,28.9773,29.0542,28.9608,29.0542,21900.0
2010-05-05 12:20:00,52.89,52.9,52.63,52.76,38100.0,29.0597,29.0652,28.9168,28.9882,38100.0
2010-05-05 12:25:00,52.76,52.81,52.69,52.69,43200.0,28.9882,29.0157,28.9498,28.9498,43200.0
2010-05-05 12:30:00,52.68,52.85,52.65,52.81,47800.0,28.9443,29.0377,28.9278,29.0157,47800.0
2010-05-05 12:35:00,52.81,52.81,52.65,52.67,30600.0,29.0157,29.0157,28.9278,28.9388,30600.0
2010-05-05 12:40:00,52.66,52.66,52.48,52.49,41800.0,28.9333,28.9333,28.8344,28.8399,41800.0
2010-05-05 12:45:00,52.49,52.53,52.45,52.52,13200.0,28.8399,28.8619,28.8179,28.8564,13200.0
2010-05-05 12:50:00,52.51,52.56,52.45,52.56,20300.0,28.8509,28.8784,28.8179,28.8784,20300.0
2010-05-05 12:55:00,52.56,52.61,52.52,52.58,17100.0,28.8784,28.9058,28.8564,28.8893,17100.0
2010-05-05 13:00:00,52.58,52.58,52.38,52.48,22600.0,28.8893,28.8893,28.7795,28.8344,22600.0
2010-05-05 13:05:00,52.47,52.56,52.46,52.54,14600.0,28.8289,28.8784,28.8234,28.8674,14600.0
2010-05-05 13:10:00,52.53,52.53,52.4,52.4,6700.0,28.8619,28.8619,28.7904,28.7904,6700.0
2010-05-05 13:15:00,52.39,52.46,52.39,52.44,13900.0,28.785,28.8234,28.785,28.8124,13900.0
2010-05-05 13:20:00,52.45,52.59,52.45,52.58,11800.0,28.8179,28.8948,28.8179,28.8893,11800.0
2010-05-05 13:25:00,52.6,52.61,52.51,52.52,14500.0,28.9003,28.9058,28.8509,28.8564,14500.0
2010-05-05 13:30:00,52.53,52.58,52.49,52.51,17900.0,28.8619,28.8893,28.8399,28.8509,17900.0
2010-05-05 13:35:00,52.51,52.59,52.47,52.58,27000.0,28.8509,28.8948,28.8289,28.8893,27000.0
2010-05-05 13:40:00,52.6,52.61,52.55,52.57,19500.0,28.9003,28.9058,28.8729,28.8838,19500.0
2010-05-05 13:45:00,52.56,52.67,52.52,52.67,28800.0,28.8784,28.9388,28.8564,28.9388,28800.0
2010-05-05 13:50:00,52.67,52.74,52.62,52.74,25600.0,28.9388,28.9773,28.9113,28.9773,25600.0
2010-05-05 13:55:00,52.74,52.74,52.57,52.57,20100.0,28.9773,28.9773,28.8838,28.8838,20100.0
2010-05-05 14:00:00,52.57,52.58,52.44,52.45,26700.0,28.8838,28.8893,28.8124,28.8179,26700.0
2010-05-05 14:05:00,52.45,52.53,52.39,52.41,46700.0,28.8179,28.8619,28.785,28.7959,46700.0
2010-05-05 14:10:00,52.4,52.43,52.31,52.31,14200.0,28.7904,28.8069,28.741,28.741,14200.0
2010-05-05 14:15:00,52.33,52.35,52.22,52.32,33300.0,28.752,28.763,28.6915,28.7465,33300.0
2010-05-05 14:20:00,52.31,52.4,52.3,52.37,27000.0,28.741,28.7904,28.7355,28.774,27000.0
2010-05-05 14:25:00,52.36,52.38,52.17,52.23,20400.0,28.7685,28.7795,28.6641,28.697,20400.0
2010-05-05 14:30:00,52.22,52.23,52.13,52.16,29700.0,28.6915,28.697,28.6421,28.6586,29700.0
2010-05-05 14:35:00,52.17,52.17,52.03,52.04,25300.0,28.6641,28.6641,28.5872,28.5926,25300.0
2010-05-05 14:40:00,52.03,52.11,51.92,51.97,63600.0,28.5872,28.6311,28.5267,28.5542,63600.0
2010-05-05 14:45:00,51.96,52.0,51.91,51.91,54600.0,28.5487,28.5707,28.5212,28.5212,54600.0
2010-05-05 14:50:00,51.91,51.94,51.82,51.84,65400.0,28.5212,28.5377,28.4718,28.4828,65400.0
2010-05-05 14:55:00,51.84,52.11,51.82,52.05,44800.0,28.4828,28.6311,28.4718,28.5981,44800.0
2010-05-05 15:00:00,52.04,52.17,51.98,52.06,55500.0,28.5926,28.6641,28.5597,28.6036,55500.0
2010-05-05 15:05:00,52.06,52.14,52.0,52.1,50600.0,28.6036,28.6476,28.5707,28.6256,50600.0
2010-05-05 15:10:00,52.08,52.13,52.05,52.09,42400.0,28.6146,28.6421,28.5981,28.6201,42400.0
2010-05-05 15:15:00,52.09,52.11,52.01,52.02,20500.0,28.6201,28.6311,28.5762,28.5817,20500.0
2010-05-05 15:20:00,52.02,52.17,52.02,52.17,40900.0,28.5817,28.6641,28.5817,28.6641,40900.0
2010-05-05 15:25:00,52.16,52.18,52.03,52.06,39700.0,28.6586,28.6696,28.5872,28.6036,39700.0
2010-05-05 15:30:00,52.05,52.09,51.92,51.92,37200.0,28.5981,28.6201,28.5267,28.5267,37200.0
2010-05-05 15:35:00,51.93,51.96,51.82,51.88,36400.0,28.5322,28.5487,28.4718,28.5047,36400.0
2010-05-05 15:40:00,51.88,51.96,51.84,51.95,30800.0,28.5047,28.5487,28.4828,28.5432,30800.0
2010-05-05 15:45:00,51.95,51.95,51.83,51.95,31200.0,28.5432,28.5432,28.4773,28.5432,31200.0
2010-05-05 15:50:00,51.97,52.0,51.92,51.98,40300.0,28.5542,28.5707,28.5267,28.5597,40300.0
2010-05-05 15:55:00,51.98,52.04,51.96,52.03,96800.0,28.5597,28.5926,28.5487,28.5872,96800.0
2010-05-06 09:30:00,51.73,51.75,51.52,51.66,69800.0,28.4223,28.4333,28.3069,28.3839,69800.0
2010-05-06 09:35:00,51.68,51.95,51.68,51.77,54400.0,28.3949,28.5432,28.3949,28.4443,54400.0
2010-05-06 09:40:00,51.76,52.06,51.71,52.03,80900.0,28.4388,28.6036,28.4113,28.5872,80900.0
2010-05-06 09:45:00,52.03,52.09,51.71,51.82,86700.0,28.5872,28.6201,28.4113,28.4718,86700.0
2010-05-06 09:50:00,51.83,51.99,51.82,51.87,95800.0,28.4773,28.5652,28.4718,28.4992,95800.0
2010-05-06 09:55:00,51.86,51.86,51.68,51.8,157500.0,28.4937,28.4937,28.3949,28.4608,157500.0
2010-05-06 10:00:00,51.8,51.82,51.6,51.82,66200.0,28.4608,28.4718,28.3509,28.4718,66200.0
2010-05-06 10:05:00,51.83,51.9,51.81,51.84,30100.0,28.4773,28.5157,28.4663,28.4828,30100.0
2010-05-06 10:10:00,51.85,51.91,51.82,51.84,291000.0,28.4883,28.5212,28.4718,28.4828,291000.0
2010-05-06 10:15:00,51.85,51.92,51.82,51.88,105400.0,28.4883,28.5267,28.4718,28.5047,105400.0
2010-05-06 10:20:00,51.85,51.89,51.79,51.83,32800.0,28.4883,28.5102,28.4553,28.4773,32800.0
2010-05-06 10:25:00,51.81,51.84,51.51,51.51,71700.0,28.4663,28.4828,28.3014,28.3014,71700.0
2010-05-06 10:30:00,51.51,51.59,51.48,51.53,43000.0,28.3014,28.3454,28.285,28.3124,43000.0
2010-05-06 10:35:00,51.53,51.7,51.51,51.7,43300.0,28.3124,28.4058,28.3014,28.4058,43300.0
2010-05-06 10:40:00,51.68,51.73,51.54,51.55,22800.0,28.3949,28.4223,28.3179,28.3234,22800.0
2010-05-06 10:45:00,51.53,51.55,51.36,51.36,53600.0,28.3124,28.3234,28.219,28.219,53600.0
2010-05-06 10:50:00,51.34,51.4,51.3,51.3,23600.0,28.208,28.241,28.1861,28.1861,23600.0
2010-05-06 10:55:00,51.28,51.32,51.17,51.32,75300.0,28.1751,28.1971,28.1146,28.1971,75300.0
2010-05-06 11:00:00,51.3,51.32,51.19,51.24,43900.0,28.1861,28.1971,28.1256,28.1531,43900.0
2010-05-06 11:05:00,51.24,51.24,51.17,51.19,46300.0,28.1531,28.1531,28.1146,28.1256,46300.0
2010-05-06 11:10:00,51.19,51.19,50.9,50.92,113900.0,28.1256,28.1256,27.9663,27.9773,113900.0
2010-05-06 11:15:00,50.91,50.93,50.75,50.91,62200.0,27.9718,27.9828,27.8839,27.9718,62200.0
2010-05-06 11:20:00,50.91,50.96,50.89,50.9,20900.0,27.9718,27.9993,27.9608,27.9663,20900.0
2010-05-06 11:25:00,50.9,50.97,50.87,50.97,32200.0,27.9663,28.0048,27.9498,28.0048,32200.0
2010-05-06 11:30:00,50.95,50.95,50.74,50.75,33500.0,27.9938,27.9938,27.8784,27.8839,33500.0
2010-05-06 11:35:00,50.75,50.77,50.65,50.77,45600.0,27.8839,27.8949,27.8289,27.8949,45600.0
2010-05-06 11:40:00,50.76,50.81,50.65,50.71,45500.0,27.8894,27.9168,27.8289,27.8619,45500.0
2010-05-06 11:45:00,50.7,50.7,50.52,50.56,51200.0,27.8564,27.8564,27.7575,27.7795,51200.0
2010-05-06 11:50:00,50.57,50.63,50.46,50.61,30300.0,27.785,27.8179,27.7245,27.807,30300.0
2010-05-06 11:55:00,50.62,50.66,50.56,50.65,20400.0,27.8124,27.8344,27.7795,27.8289,20400.0
2010-05-06 12:00:00,50.66,50.87,50.66,50.86,26700.0,27.8344,27.9498,27.8344,27.9443,26700.0
2010-05-06 12:05:00,50.85,50.98,50.85,50.9,18400.0,27.9388,28.0102,27.9388,27.9663,18400.0
2010-05-06 12:10:00,50.89,51.21,50.89,51.15,42500.0,27.9608,28.1366,27.9608,28.1036,42500.0
2010-05-06 12:15:00,51.16,51.22,51.01,51.02,16800.0,28.1091,28.1421,28.0267,28.0322,16800.0
2010-05-06 12:20:00,51.02,51.19,51.02,51.11,23700.0,28.0322,28.1256,28.0322,28.0817,23700.0
2010-05-06 12:25:00,51.06,51.06,50.99,51.02,12900.0,28.0542,28.0542,28.0157,28.0322,12900.0
2010-05-06 12:30:00,51.03,51.1,51.03,51.09,5300.0,28.0377,28.0762,28.0377,28.0707,5300.0
2010-05-06 12:35:00,51.07,51.07,50.88,50.9,17400.0,28.0597,28.0597,27.9553,27.9663,17400.0
2010-05-06 12:40:00,50.89,50.97,50.88,50.96,13100.0,27.9608,28.0048,27.9553,27.9993,13100.0
2010-05-06 12:45:00,50.95,50.96,50.8,50.83,27400.0,27.9938,27.9993,27.9113,27.9278,27400.0
2010-05-06 12:50:00,50.82,50.85,50.76,50.84,28900.0,27.9223,27.9388,27.8894,27.9333,28900.0
2010-05-06 12:55:00,50.83,50.89,50.74,50.89,19400.0,27.9278,27.9608,27.8784,27.9608,19400.0
2010-05-06 13:00:00,50.87,51.07,50.87,51.07,41000.0,27.9498,28.0597,27.9498,28.0597,41000.0
2010-05-06 13:05:00,51.06,51.1,50.97,50.99,34900.0,28.0542,28.0762,28.0048,28.0157,34900.0
2010-05-06 13:10:00,50.98,51.0,50.71,50.71,22500.0,28.0102,28.0212,27.8619,27.8619,22500.0
2010-05-06 13:15:00,50.71,50.72,50.54,50.59,25200.0,27.8619,27.8674,27.7685,27.796,25200.0
2010-05-06 13:20:00,50.6,50.6,50.5,50.5,29200.0,27.8015,27.8015,27.7465,27.7465,29200.0
2010-05-06 13:25:00,50.48,50.65,50.47,50.64,32300.0,27.7355,27.8289,27.73,27.8234,32300.0
2010-05-06 13:30:00,50.65,50.69,50.6,50.6,11600.0,27.8289,27.8509,27.8015,27.8015,11600.0
2010-05-06 13:35:00,50.59,50.59,50.37,50.38,69600.0,27.796,27.796,27.6751,27.6806,69600.0
2010-05-06 13:40:00,50.37,50.38,50.28,50.3,169000.0,27.6751,27.6806,27.6256,27.6366,169000.0
2010-05-06 13:45:00,50.3,50.35,50.18,50.19,87800.0,27.6366,27.6641,27.5707,27.5762,87800.0
2010-05-06 13:50:00,50.19,50.19,50.07,50.08,24400.0,27.5762,27.5762,27.5103,27.5158,24400.0
2010-05-06 13:55:00,50.08,50.1,49.98,50.02,88300.0,27.5158,27.5267,27.4608,27.4828,88300.0
2010-05-06 14:00:00,50.02,50.06,49.84,49.84,25300.0,27.4828,27.5048,27.3839,27.3839,25300.0
2010-05-06 14:05:00,49.85,49.85,49.69,49.69,37300.0,27.3894,27.3894,27.3015,27.3015,37300.0
2010-05-06 14:10:00,49.72,49.82,49.56,49.78,57900.0,27.318,27.3729,27.23,27.3509,57900.0
2010-05-06 14:15:00,49.8,49.95,49.61,49.61,44300.0,27.3619,27.4443,27.2575,27.2575,44300.0
2010-05-06 14:20:00,49.61,49.61,49.3,49.6,121200.0,27.2575,27.2575,27.0872,27.252,121200.0
2010-05-06 14:25:00,49.6,49.71,49.45,49.54,79200.0,27.252,27.3125,27.1696,27.2191,79200.0
2010-05-06 14:30:00,49.5,49.55,49.3,49.35,43000.0,27.1971,27.2246,27.0872,27.1147,43000.0
2010-05-06 14:35:00,49.35,49.35,48.78,48.78,132700.0,27.1147,27.1147,26.8015,26.8015,132700.0
2010-05-06 14:40:00,48.84,48.94,47.55,47.59,308700.0,26.8345,26.8894,26.1257,26.1477,308700.0
2010-05-06 14:45:00,47.6,48.35,45.34,48.35,113000.0,26.1532,26.5652,24.9114,26.5652,113000.0
2010-05-06 14:50:00,47.31,49.85,47.31,49.21,386500.0,25.9938,27.3894,25.9938,27.0377,386500.0
2010-05-06 14:55:00,49.73,50.46,45.0,49.39,110900.0,27.3235,27.7245,24.7246,27.1366,110900.0
2010-05-06 15:00:00,49.28,49.91,49.19,49.86,64000.0,27.0762,27.4223,27.0268,27.3949,64000.0
2010-05-06 15:05:00,49.87,50.46,49.71,50.46,73100.0,27.4004,27.7245,27.3125,27.7245,73100.0
2010-05-06 15:10:00,50.41,50.49,49.87,49.9,48400.0,27.6971,27.741,27.4004,27.4169,48400.0
2010-05-06 15:15:00,49.86,50.11,49.72,49.75,63900.0,27.3949,27.5322,27.318,27.3344,63900.0
2010-05-06 15:20:00,49.68,49.7,49.19,49.33,72900.0,27.296,27.307,27.0268,27.1037,72900.0
2010-05-06 15:25:00,49.33,49.33,48.79,49.24,99000.0,27.1037,27.1037,26.807,27.0542,99000.0
2010-05-06 15:30:00,49.27,49.62,49.26,49.62,50400.0,27.0707,27.263,27.0652,27.263,50400.0
2010-05-06 15:35:00,49.6,50.0,49.5,49.83,96800.0,27.252,27.4718,27.1971,27.3784,96800.0
2010-05-06 15:40:00,49.85,50.24,49.82,50.12,54200.0,27.3894,27.6037,27.3729,27.5377,54200.0
2010-05-06 15:45:00,50.1,50.72,50.01,50.69,72300.0,27.5267,27.8674,27.4773,27.8509,72300.0
2010-05-06 15:50:00,50.71,50.97,50.59,50.69,127700.0,27.8619,28.0048,27.796,27.8509,127700.0
2010-05-06 15:55:00,50.7,50.7,49.85,49.9,426700.0,27.8564,27.8564,27.3894,27.4169,426700.0
2010-05-07 09:30:00,50.35,50.43,49.73,49.75,121200.0,27.6641,27.7081,27.3235,27.3344,121200.0
2010-05-07 09:35:00,49.78,50.12,49.44,50.09,150100.0,27.3509,27.5377,27.1641,27.5212,150100.0
2010-05-07 09:40:00,50.13,50.99,50.01,50.97,148500.0,27.5432,28.0157,27.4773,28.0048,148500.0
2010-05-07 09:45:00,51.0,51.13,50.38,50.4,298000.0,28.0212,28.0927,27.6806,27.6916,298000.0
2010-05-07 09:50:00,50.4,50.68,50.21,50.29,195200.0,27.6916,27.8454,27.5872,27.6311,195200.0
2010-05-07 09:55:00,50.29,50.3,49.95,49.97,144500.0,27.6311,27.6366,27.4443,27.4553,144500.0
2010-05-07 10:00:00,49.96,50.0,49.27,49.28,130900.0,27.4498,27.4718,27.0707,27.0762,130900.0
2010-05-07 10:05:00,49.3,49.79,49.16,49.67,119000.0,27.0872,27.3564,27.0103,27.2905,119000.0
2010-05-07 10:10:00,49.67,49.96,49.55,49.62,145000.0,27.2905,27.4498,27.2246,27.263,145000.0
2010-05-07 10:15:00,49.59,49.7,49.34,49.4,130000.0,27.2465,27.307,27.1092,27.1421,130000.0
2010-05-07 10:20:00,49.38,49.38,48.95,48.96,165900.0,27.1311,27.1311,26.8949,26.9004,165900.0
2010-05-07 10:25:00,48.98,49.0,48.32,48.6,192100.0,26.9114,26.9224,26.5487,26.7026,192100.0
2010-05-07 10:30:00,48.62,49.12,48.53,48.64,156300.0,26.7136,26.9883,26.6641,26.7246,156300.0
2010-05-07 10:35:00,48.63,49.24,48.58,49.11,155500.0,26.7191,27.0542,26.6916,26.9828,155500.0
2010-05-07 10:40:00,49.15,49.18,48.75,48.86,140100.0,27.0048,27.0213,26.785,26.8454,140100.0
2010-05-07 10:45:00,48.87,49.16,48.73,48.99,118000.0,26.8509,27.0103,26.774,26.9169,118000.0
2010-05-07 10:50:00,49.0,49.1,48.86,49.06,67400.0,26.9224,26.9773,26.8454,26.9553,67400.0
2010-05-07 10:55:00,49.06,49.1,48.95,48.97,77500.0,26.9553,26.9773,26.8949,26.9059,77500.0
2010-05-07 11:00:00,48.94,49.23,48.92,49.05,87600.0,26.8894,27.0487,26.8784,26.9498,87600.0
2010-05-07 11:05:00,49.04,49.31,48.98,49.31,133000.0,26.9443,27.0927,26.9114,27.0927,133000.0
2010-05-07 11:10:00,49.33,49.48,49.28,49.42,92500.0,27.1037,27.1861,27.0762,27.1531,92500.0
2010-05-07 11:15:00,49.42,49.99,49.41,49.59,108300.0,27.1531,27.4663,27.1476,27.2465,108300.0
2010-05-07 11:20:00,49.57,49.72,49.43,49.46,90000.0,27.2355,27.318,27.1586,27.1751,90000.0
2010-05-07 11:25:00,49.43,49.44,49.11,49.15,62300.0,27.1586,27.1641,26.9828,27.0048,62300.0
2010-05-07 11:30:00,49.12,49.27,48.91,49.06,81100.0,26.9883,27.0707,26.8729,26.9553,81100.0
2010-05-07 11:35:00,49.07,49.23,48.99,49.15,67500.0,26.9608,27.0487,26.9169,27.0048,67500.0
2010-05-07 11:40:00,49.13,49.55,49.13,49.55,62800.0,26.9938,27.2246,26.9938,27.2246,62800.0
2010-05-07 11:45:00,49.54,49.8,49.52,49.78,38200.0,27.2191,27.3619,27.2081,27.3509,38200.0
2010-05-07 11:50:00,49.78,49.87,49.55,49.74,134500.0,27.3509,27.4004,27.2246,27.3289,134500.0
2010-05-07 11:55:00,49.73,49.83,49.65,49.78,36700.0,27.3235,27.3784,27.2795,27.3509,36700.0
2010-05-07 12:00:00,49.75,49.84,49.58,49.77,59500.0,27.3344,27.3839,27.241,27.3454,59500.0
2010-05-07 12:05:00,49.76,50.17,49.74,50.16,45300.0,27.3399,27.5652,27.3289,27.5597,45300.0
2010-05-07 12:10:00,50.16,50.25,50.06,50.22,55100.0,27.5597,27.6092,27.5048,27.5927,55100.0
2010-05-07 12:15:00,50.28,50.5,50.24,50.46,68200.0,27.6256,27.7465,27.6037,27.7245,68200.0
2010-05-07 12:20:00,50.45,50.45,50.05,50.05,44700.0,27.719,27.719,27.4993,27.4993,44700.0
2010-05-07 12:25:00,50.06,50.09,49.8,49.88,80100.0,27.5048,27.5212,27.3619,27.4059,80100.0
2010-05-07 12:30:00,49.89,49.9,49.58,49.63,88700.0,27.4114,27.4169,27.241,27.2685,88700.0
2010-05-07 12:35:00,49.64,49.77,49.6,49.65,44200.0,27.274,27.3454,27.252,27.2795,44200.0
2010-05-07 12:40:00,49.68,49.79,49.6,49.62,16200.0,27.296,27.3564,27.252,27.263,16200.0
2010-05-07 12:45:00,49.63,49.78,49.62,49.65,29800.0,27.2685,27.3509,27.263,27.2795,29800.0
2010-05-07 12:50:00,49.66,49.79,49.48,49.55,19000.0,27.285,27.3564,27.1861,27.2246,19000.0
2010-05-07 12:55:00,49.51,49.64,49.46,49.46,36200.0,27.2026,27.274,27.1751,27.1751,36200.0
2010-05-07 13:00:00,49.47,49.51,49.37,49.44,19700.0,27.1806,27.2026,27.1257,27.1641,19700.0
2010-05-07 13:05:00,49.45,49.48,49.25,49.25,18000.0,27.1696,27.1861,27.0597,27.0597,18000.0
2010-05-07 13:10:00,49.26,49.3,49.12,49.21,49400.0,27.0652,27.0872,26.9883,27.0377,49400.0
2010-05-07 13:15:00,49.22,49.38,49.17,49.27,48300.0,27.0432,27.1311,27.0158,27.0707,48300.0
2010-05-07 13:20:00,49.27,49.3,49.2,49.21,26400.0,27.0707,27.0872,27.0322,27.0377,26400.0
2010-05-07 13:25:00,49.2,49.28,49.16,49.19,47600.0,27.0322,27.0762,27.0103,27.0268,47600.0
2010-05-07 13:30:00,49.2,49.47,49.17,49.47,21300.0,27.0322,27.1806,27.0158,27.1806,21300.0
2010-05-07 13:35:00,49.54,49.58,49.49,49.55,9000.0,27.2191,27.241,27.1916,27.2246,9000.0
2010-05-07 13:40:00,49.56,49.82,49.55,49.82,16300.0,27.23,27.3729,27.2246,27.3729,16300.0
2010-05-07 13:45:00,49.81,49.98,49.81,49.85,24900.0,27.3674,27.4608,27.3674,27.3894,24900.0
2010-05-07 13:50:00,49.83,49.86,49.76,49.78,19800.0,27.3784,27.3949,27.3399,27.3509,19800.0
2010-05-07 13:55:00,49.77,49.83,49.69,49.7,34200.0,27.3454,27.3784,27.3015,27.307,34200.0
2010-05-07 14:00:00,49.73,49.8,49.64,49.65,25000.0,27.3235,27.3619,27.274,27.2795,25000.0
2010-05-07 14:05:00,49.64,49.67,49.56,49.57,26500.0,27.274,27.2905,27.23,27.2355,26500.0
2010-05-07 14:10:00,49.55,49.58,49.32,49.35,30300.0,27.2246,27.241,27.0982,27.1147,30300.0
2010-05-07 14:15:00,49.34,49.5,49.28,49.48,37900.0,27.1092,27.1971,27.0762,27.1861,37900.0
2010-05-07 14:20:00,49.5,49.5,49.34,49.34,28600.0,27.1971,27.1971,27.1092,27.1092,28600.0
2010-05-07 14:25:00,49.33,49.33,49.19,49.21,67200.0,27.1037,27.1037,27.0268,27.0377,67200.0
2010-05-07 14:30:00,49.2,49.39,49.2,49.39,49600.0,27.0322,27.1366,27.0322,27.1366,49600.0
2010-05-07 14:35:00,49.39,49.48,49.26,49.4,29800.0,27.1366,27.1861,27.0652,27.1421,29800.0
2010-05-07 14:40:00,49.4,49.6,49.36,49.44,23800.0,27.1421,27.252,27.1202,27.1641,23800.0
2010-05-07 14:45:00,49.43,49.46,49.27,49.34,21100.0,27.1586,27.1751,27.0707,27.1092,21100.0
2010-05-07 14:50:00,49.3,49.32,49.16,49.17,42000.0,27.0872,27.0982,27.0103,27.0158,42000.0
2010-05-07 14:55:00,49.15,49.36,49.15,49.32,23300.0,27.0048,27.1202,27.0048,27.0982,23300.0
2010-05-07 15:00:00,49.31,49.46,49.19,49.39,58400.0,27.0927,27.1751,27.0268,27.1366,58400.0
2010-05-07 15:05:00,49.4,49.44,49.13,49.14,48300.0,27.1421,27.1641,26.9938,26.9993,48300.0
2010-05-07 15:10:00,49.16,49.22,49.08,49.15,46600.0,27.0103,27.0432,26.9663,27.0048,46600.0
2010-05-07 15:15:00,49.13,49.34,49.0,49.33,48500.0,26.9938,27.1092,26.9224,27.1037,48500.0
2010-05-07 15:20:00,49.28,49.45,49.22,49.36,58300.0,27.0762,27.1696,27.0432,27.1202,58300.0
2010-05-07 15:25:00,49.36,49.36,49.17,49.23,30000.0,27.1202,27.1202,27.0158,27.0487,30000.0
2010-05-07 15:30:00,49.24,49.29,48.94,49.01,64600.0,27.0542,27.0817,26.8894,26.9279,64600.0
2010-05-07 15:35:00,49.01,49.05,48.84,48.87,51000.0,26.9279,26.9498,26.8345,26.8509,51000.0
2010-05-07 15:40:00,48.89,49.19,48.89,49.12,69400.0,26.8619,27.0268,26.8619,26.9883,69400.0
2010-05-07 15:45:00,49.1,49.1,48.84,48.93,61100.0,26.9773,26.9773,26.8345,26.8839,61100.0
2010-05-07 15:50:00,48.96,49.02,48.93,48.96,63700.0,26.9004,26.9334,26.8839,26.9004,63700.0
2010-05-07 15:55:00,48.95,49.19,48.95,49.12,79400.0,26.8949,27.0268,26.8949,26.9883,79400.0
2010-05-10 09:30:00,51.84,52.08,51.4,51.57,269900.0,28.4828,28.6146,28.241,28.3344,269900.0
2010-05-10 09:35:00,51.58,51.65,51.45,51.64,447300.0,28.3399,28.3784,28.2685,28.3729,447300.0
2010-05-10 09:40:00,51.65,51.73,51.41,51.47,217500.0,28.3784,28.4223,28.2465,28.2795,217500.0
2010-05-10 09:45:00,51.47,51.62,51.38,51.51,143300.0,28.2795,28.3619,28.23,28.3014,143300.0
2010-05-10 09:50:00,51.52,51.59,51.44,51.47,297900.0,28.3069,28.3454,28.263,28.2795,297900.0
2010-05-10 09:55:00,51.49,51.54,51.33,51.47,107200.0,28.2905,28.3179,28.2025,28.2795,107200.0
2010-05-10 10:00:00,51.46,51.57,51.4,51.4,104700.0,28.274,28.3344,28.241,28.241,104700.0
2010-05-10 10:05:00,51.41,51.59,51.41,51.59,58100.0,28.2465,28.3454,28.2465,28.3454,58100.0
2010-05-10 10:10:00,51.58,51.78,51.57,51.69,66700.0,28.3399,28.4498,28.3344,28.4003,66700.0
2010-05-10 10:15:00,51.71,51.79,51.69,51.76,338400.0,28.4113,28.4553,28.4003,28.4388,338400.0
2010-05-10 10:20:00,51.75,51.93,51.75,51.91,117500.0,28.4333,28.5322,28.4333,28.5212,117500.0
2010-05-10 10:25:00,51.93,51.93,51.71,51.72,37900.0,28.5322,28.5322,28.4113,28.4168,37900.0
2010-05-10 10:30:00,51.73,51.82,51.64,51.66,36800.0,28.4223,28.4718,28.3729,28.3839,36800.0
2010-05-10 10:35:00,51.65,51.68,51.5,51.65,47300.0,28.3784,28.3949,28.296,28.3784,47300.0
2010-05-10 10:40:00,51.65,51.7,51.44,51.45,28400.0,28.3784,28.4058,28.263,28.2685,28400.0
2010-05-10 10:45:00,51.45,51.54,51.4,51.52,44500.0,28.2685,28.3179,28.241,28.3069,44500.0
2010-05-10 10:50:00,51.49,51.64,51.45,51.64,31000.0,28.2905,28.3729,28.2685,28.3729,31000.0
2010-05-10 10:55:00,51.61,51.61,51.35,51.4,50900.0,28.3564,28.3564,28.2135,28.241,50900.0
2010-05-10 11:00:00,51.39,51.61,51.38,51.56,25400.0,28.2355,28.3564,28.23,28.3289,25400.0
2010-05-10 11:05:00,51.59,51.69,51.58,51.69,26400.0,28.3454,28.4003,28.3399,28.4003,26400.0
2010-05-10 11:10:00,51.65,51.7,51.64,51.68,17400.0,28.3784,28.4058,28.3729,28.3949,17400.0
2010-05-10 11:15:00,51.68,51.71,51.56,51.67,38300.0,28.3949,28.4113,28.3289,28.3894,38300.0
2010-05-10 11:20:00,51.67,51.82,51.66,51.8,27300.0,28.3894,28.4718,28.3839,28.4608,27300.0
2010-05-10 11:25:00,51.8,51.96,51.78,51.95,31700.0,28.4608,28.5487,28.4498,28.5432,31700.0
2010-05-10 11:30:00,51.95,51.96,51.78,51.89,121300.0,28.5432,28.5487,28.4498,28.5102,121300.0
2010-05-10 11:35:00,51.89,52.0,51.89,51.95,43200.0,28.5102,28.5707,28.5102,28.5432,43200.0
2010-05-10 11:40:00,51.97,51.99,51.89,51.91,24300.0,28.5542,28.5652,28.5102,28.5212,24300.0
2010-05-10 11:45:00,51.91,51.94,51.85,51.86,24100.0,28.5212,28.5377,28.4883,28.4937,24100.0
2010-05-10 11:50:00,51.88,52.1,51.88,52.08,55700.0,28.5047,28.6256,28.5047,28.6146,55700.0
2010-05-10 11:55:00,52.09,52.11,52.01,52.01,13500.0,28.6201,28.6311,28.5762,28.5762,13500.0
2010-05-10 12:00:00,52.02,52.02,51.85,51.86,17100.0,28.5817,28.5817,28.4883,28.4937,17100.0
2010-05-10 12:05:00,51.85,51.99,51.85,51.96,16400.0,28.4883,28.5652,28.4883,28.5487,16400.0
2010-05-10 12:10:00,51.97,52.0,51.93,52.0,10700.0,28.5542,28.5707,28.5322,28.5707,10700.0
2010-05-10 12:15:00,52.0,52.02,51.84,51.86,40400.0,28.5707,28.5817,28.4828,28.4937,40400.0
2010-05-10 12:20:00,51.86,51.92,51.84,51.91,29800.0,28.4937,28.5267,28.4828,28.5212,29800.0
2010-05-10 12:25:00,51.92,51.93,51.88,51.88,21100.0,28.5267,28.5322,28.5047,28.5047,21100.0
2010-05-10 12:30:00,51.9,51.91,51.79,51.82,18800.0,28.5157,28.5212,28.4553,28.4718,18800.0
2010-05-10 12:35:00,51.82,51.95,51.82,51.95,26300.0,28.4718,28.5432,28.4718,28.5432,26300.0
2010-05-10 12:40:00,51.94,51.99,51.91,51.93,21700.0,28.5377,28.5652,28.5212,28.5322,21700.0
2010-05-10 12:45:00,51.93,51.94,51.89,51.9,35600.0,28.5322,28.5377,28.5102,28.5157,35600.0
2010-05-10 12:50:00,51.91,52.03,51.9,52.0,26900.0,28.5212,28.5872,28.5157,28.5707,26900.0
2010-05-10 12:55:00,51.99,52.0,51.83,51.83,22200.0,28.5652,28.5707,28.4773,28.4773,22200.0
2010-05-10 13:00:00,51.83,51.84,51.72,51.72,53700.0,28.4773,28.4828,28.4168,28.4168,53700.0
2010-05-10 13:05:00,51.73,51.73,51.52,51.59,84200.0,28.4223,28.4223,28.3069,28.3454,84200.0
2010-05-10 13:10:00,51.6,51.7,51.5,51.51,37400.0,28.3509,28.4058,28.296,28.3014,37400.0
2010-05-10 13:15:00,51.51,51.6,51.47,51.56,33700.0,28.3014,28.3509,28.2795,28.3289,33700.0
2010-05-10 13:20:00,51.55,51.6,51.48,51.5,28800.0,28.3234,28.3509,28.285,28.296,28800.0
2010-05-10 13:25:00,51.49,51.56,51.44,51.51,37600.0,28.2905,28.3289,28.263,28.3014,37600.0
2010-05-10 13:30:00,51.51,51.72,51.48,51.72,16000.0,28.3014,28.4168,28.285,28.4168,16000.0
2010-05-10 13:35:00,51.74,51.77,51.69,51.7,12700.0,28.4278,28.4443,28.4003,28.4058,12700.0
2010-05-10 13:40:00,51.69,51.69,51.44,51.45,34600.0,28.4003,28.4003,28.263,28.2685,34600.0
2010-05-10 13:45:00,51.47,51.57,51.4,51.56,46700.0,28.2795,28.3344,28.241,28.3289,46700.0
2010-05-10 13:50:00,51.58,51.7,51.56,51.64,10900.0,28.3399,28.4058,28.3289,28.3729,10900.0
2010-05-10 13:55:00,51.65,51.73,51.65,51.69,23300.0,28.3784,28.4223,28.3784,28.4003,23300.0
2010-05-10 14:00:00,51.71,51.72,51.54,51.72,40500.0,28.4113,28.4168,28.3179,28.4168,40500.0
2010-05-10 14:05:00,51.73,51.76,51.67,51.76,13900.0,28.4223,28.4388,28.3894,28.4388,13900.0
2010-05-10 14:10:00,51.77,51.79,51.73,51.74,17500.0,28.4443,28.4553,28.4223,28.4278,17500.0
2010-05-10 14:15:00,51.71,51.75,51.65,51.69,61800.0,28.4113,28.4333,28.3784,28.4003,61800.0
2010-05-10 14:20:00,51.69,51.86,51.69,51.86,36500.0,28.4003,28.4937,28.4003,28.4937,36500.0
2010-05-10 14:25:00,51.86,51.88,51.8,51.83,21200.0,28.4937,28.5047,28.4608,28.4773,21200.0
2010-05-10 14:30:00,51.84,51.88,51.83,51.84,44300.0,28.4828,28.5047,28.4773,28.4828,44300.0
2010-05-10 14:35:00,51.86,51.9,51.77,51.77,32600.0,28.4937,28.5157,28.4443,28.4443,32600.0
2010-05-10 14:40:00,51.76,51.9,51.74,51.85,60800.0,28.4388,28.5157,28.4278,28.4883,60800.0
2010-05-10 14:45:00,51.85,51.9,51.82,51.87,21300.0,28.4883,28.5157,28.4718,28.4992,21300.0
2010-05-10 14:50:00,51.87,51.99,51.87,51.94,19200.0,28.4992,28.5652,28.4992,28.5377,19200.0
2010-05-10 14:55:00,51.95,52.0,51.94,51.97,19400.0,28.5432,28.5707,28.5377,28.5542,19400.0
2010-05-10 15:00:00,51.97,51.98,51.79,51.79,23000.0,28.5542,28.5597,28.4553,28.4553,23000.0
2010-05-10 15:05:00,51.8,51.93,51.75,51.79,33200.0,28.4608,28.5322,28.4333,28.4553,33200.0
2010-05-10 15:10:00,51.78,51.84,51.76,51.82,28100.0,28.4498,28.4828,28.4388,28.4718,28100.0
2010-05-10 15:15:00,51.8,51.91,51.78,51.89,37000.0,28.4608,28.5212,28.4498,28.5102,37000.0
2010-05-10 15:20:00,51.89,51.99,51.88,51.97,35600.0,28.5102,28.5652,28.5047,28.5542,35600.0
2010-05-10 15:25:00,51.99,52.02,51.96,52.0,24700.0,28.5652,28.5817,28.5487,28.5707,24700.0
2010-05-10 15:30:00,51.99,52.01,51.89,51.9,72200.0,28.5652,28.5762,28.5102,28.5157,72200.0
2010-05-10 15:35:00,51.9,51.96,51.86,51.95,42400.0,28.5157,28.5487,28.4937,28.5432,42400.0
2010-05-10 15:40:00,51.96,52.14,51.96,52.14,25000.0,28.5487,28.6476,28.5487,28.6476,25000.0
2010-05-10 15:45:00,52.14,52.24,52.14,52.19,48200.0,28.6476,28.7025,28.6476,28.6751,48200.0
2010-05-10 15:50:00,52.21,52.24,52.16,52.24,82600.0,28.6861,28.7025,28.6586,28.7025,82600.0
2010-05-10 15:55:00,52.25,52.51,52.25,52.45,110300.0,28.708,28.8509,28.708,28.8179,110300.0
2010-05-11 09:30:00,51.65,52.03,51.52,51.93,77600.0,28.3784,28.5872,28.3069,28.5322,77600.0
2010-05-11 09:35:00,51.91,51.97,51.79,51.88,38000.0,28.5212,28.5542,28.4553,28.5047,38000.0
2010-05-11 09:40:00,51.91,52.06,51.84,51.9,42600.0,28.5212,28.6036,28.4828,28.5157,42600.0
2010-05-11 09:45:00,51.85,52.01,51.85,51.86,60100.0,28.4883,28.5762,28.4883,28.4937,60100.0
2010-05-11 09:50:00,51.85,51.99,51.76,51.76,65900.0,28.4883,28.5652,28.4388,28.4388,65900.0
2010-05-11 09:55:00,51.76,51.78,51.64,51.71,39700.0,28.4388,28.4498,28.3729,28.4113,39700.0
2010-05-11 10:00:00,51.71,51.82,51.52,51.58,43700.0,28.4113,28.4718,28.3069,28.3399,43700.0
2010-05-11 10:05:00,51.58,51.63,51.53,51.59,32700.0,28.3399,28.3674,28.3124,28.3454,32700.0
2010-05-11 10:10:00,51.6,51.69,51.53,51.69,52100.0,28.3509,28.4003,28.3124,28.4003,52100.0
2010-05-11 10:15:00,51.66,51.86,51.66,51.8,43500.0,28.3839,28.4937,28.3839,28.4608,43500.0
2010-05-11 10:20:00,51.81,52.07,51.81,51.98,44400.0,28.4663,28.6091,28.4663,28.5597,44400.0
2010-05-11 10:25:00,52.0,52.0,51.83,51.83,57300.0,28.5707,28.5707,28.4773,28.4773,57300.0
2010-05-11 10:30:00,51.83,51.83,51.7,51.73,63000.0,28.4773,28.4773,28.4058,28.4223,63000.0
2010-05-11 10:35:00,51.73,51.81,51.72,51.81,36500.0,28.4223,28.4663,28.4168,28.4663,36500.0
2010-05-11 10:40:00,51.81,51.97,51.81,51.88,39800.0,28.4663,28.5542,28.4663,28.5047,39800.0
2010-05-11 10:45:00,51.88,51.98,51.86,51.94,37000.0,28.5047,28.5597,28.4937,28.5377,37000.0
2010-05-11 10:50:00,51.93,51.96,51.83,51.87,39200.0,28.5322,28.5487,28.4773,28.4992,39200.0
2010-05-11 10:55:00,51.85,51.91,51.78,51.79,18200.0,28.4883,28.5212,28.4498,28.4553,18200.0
2010-05-11 11:00:00,51.79,51.94,51.77,51.92,13200.0,28.4553,28.5377,28.4443,28.5267,13200.0
2010-05-11 11:05:00,51.93,52.06,51.91,52.06,28800.0,28.5322,28.6036,28.5212,28.6036,28800.0
2010-05-11 11:10:00,52.06,52.15,51.99,52.15,23700.0,28.6036,28.6531,28.5652,28.6531,23700.0
2010-05-11 11:15:00,52.14,52.14,52.01,52.1,20000.0,28.6476,28.6476,28.5762,28.6256,20000.0
2010-05-11 11:20:00,52.08,52.12,52.04,52.08,58800.0,28.6146,28.6366,28.5926,28.6146,58800.0
2010-05-11 11:25:00,52.1,52.33,52.08,52.31,34900.0,28.6256,28.752,28.6146,28.741,34900.0
2010-05-11 11:30:00,52.31,52.38,52.19,52.37,29700.0,28.741,28.7795,28.6751,28.774,29700.0
2010-05-11 11:35:00,52.37,52.44,52.33,52.35,33000.0,28.774,28.8124,28.752,28.763,33000.0
2010-05-11 11:40:00,52.34,52.52,52.34,52.49,24700.0,28.7575,28.8564,28.7575,28.8399,24700.0
2010-05-11 11:45:00,52.49,52.52,52.39,52.43,17600.0,28.8399,28.8564,28.785,28.8069,17600.0
2010-05-11 11:50:00,52.41,52.61,52.39,52.59,21800.0,28.7959,28.9058,28.785,28.8948,21800.0
2010-05-11 11:55:00,52.59,52.7,52.59,52.66,25700.0,28.8948,28.9553,28.8948,28.9333,25700.0
2010-05-11 12:00:00,52.66,52.79,52.63,52.72,29700.0,28.9333,29.0047,28.9168,28.9663,29700.0
2010-05-11 12:05:00,52.75,52.98,52.74,52.95,62000.0,28.9827,29.1091,28.9773,29.0926,62000.0
2010-05-11 12:10:00,52.96,53.0,52.87,52.88,53300.0,29.0981,29.1201,29.0487,29.0542,53300.0
2010-05-11 12:15:00,52.87,52.97,52.86,52.9,85700.0,29.0487,29.1036,29.0432,29.0652,85700.0
2010-05-11 12:20:00,52.9,52.92,52.7,52.72,45200.0,29.0652,29.0762,28.9553,28.9663,45200.0
2010-05-11 12:25:00,52.75,52.91,52.72,52.91,84300.0,28.9827,29.0707,28.9663,29.0707,84300.0
2010-05-11 12:30:00,52.91,52.91,52.8,52.82,44500.0,29.0707,29.0707,29.0102,29.0212,44500.0
2010-05-11 12:35:00,52.82,52.83,52.74,52.8,19800.0,29.0212,29.0267,28.9773,29.0102,19800.0
2010-05-11 12:40:00,52.79,52.95,52.78,52.91,28300.0,29.0047,29.0926,28.9992,29.0707,28300.0
2010-05-11 12:45:00,52.92,53.06,52.89,53.05,16200.0,29.0762,29.1531,29.0597,29.1476,16200.0
2010-05-11 12:50:00,53.05,53.1,53.02,53.03,25000.0,29.1476,29.1751,29.1311,29.1366,25000.0
2010-05-11 12:55:00,53.01,53.11,53.0,53.1,13200.0,29.1256,29.1805,29.1201,29.1751,13200.0
2010-05-11 13:00:00,53.1,53.1,52.99,53.02,22500.0,29.1751,29.1751,29.1146,29.1311,22500.0
2010-05-11 13:05:00,53.02,53.04,52.97,53.03,21400.0,29.1311,29.1421,29.1036,29.1366,21400.0
2010-05-11 13:10:00,53.03,53.06,52.94,52.94,14000.0,29.1366,29.1531,29.0871,29.0871,14000.0
2010-05-11 13:15:00,52.93,52.98,52.87,52.88,12300.0,29.0816,29.1091,29.0487,29.0542,12300.0
2010-05-11 13:20:00,52.86,52.87,52.82,52.87,34200.0,29.0432,29.0487,29.0212,29.0487,34200.0
2010-05-11 13:25:00,52.85,52.9,52.82,52.9,40000.0,29.0377,29.0652,29.0212,29.0652,40000.0
2010-05-11 13:30:00,52.9,53.01,52.88,52.97,40500.0,29.0652,29.1256,29.0542,29.1036,40500.0
2010-05-11 13:35:00,52.99,53.0,52.92,52.96,16400.0,29.1146,29.1201,29.0762,29.0981,16400.0
2010-05-11 13:40:00,52.96,53.05,52.92,53.02,29500.0,29.0981,29.1476,29.0762,29.1311,29500.0
2010-05-11 13:45:00,53.04,53.16,53.02,53.14,60600.0,29.1421,29.208,29.1311,29.197,60600.0
2010-05-11 13:50:00,53.15,53.18,53.13,53.18,38400.0,29.2025,29.219,29.1915,29.219,38400.0
2010-05-11 13:55:00,53.18,53.18,53.0,53.01,27600.0,29.219,29.219,29.1201,29.1256,27600.0
2010-05-11 14:00:00,53.02,53.08,52.97,53.04,59500.0,29.1311,29.1641,29.1036,29.1421,59500.0
2010-05-11 14:05:00,53.05,53.12,52.98,53.01,25100.0,29.1476,29.186,29.1091,29.1256,25100.0
2010-05-11 14:10:00,53.0,53.07,52.9,52.95,31400.0,29.1201,29.1586,29.0652,29.0926,31400.0
2010-05-11 14:15:00,52.95,52.97,52.71,52.79,46600.0,29.0926,29.1036,28.9608,29.0047,46600.0
2010-05-11 14:20:00,52.79,52.89,52.73,52.88,49600.0,29.0047,29.0597,28.9718,29.0542,49600.0
2010-05-11 14:25:00,52.89,52.93,52.74,52.77,33600.0,29.0597,29.0816,28.9773,28.9937,33600.0
2010-05-11 14:30:00,52.77,52.77,52.56,52.62,47900.0,28.9937,28.9937,28.8784,28.9113,47900.0
2010-05-11 14:35:00,52.63,52.63,52.49,52.57,27500.0,28.9168,28.9168,28.8399,28.8838,27500.0
2010-05-11 14:40:00,52.57,52.57,52.41,52.51,44000.0,28.8838,28.8838,28.7959,28.8509,44000.0
2010-05-11 14:45:00,52.51,52.73,52.5,52.71,30600.0,28.8509,28.9718,28.8454,28.9608,30600.0
2010-05-11 14:50:00,52.71,52.78,52.69,52.76,17200.0,28.9608,28.9992,28.9498,28.9882,17200.0
2010-05-11 14:55:00,52.78,52.79,52.64,52.68,133100.0,28.9992,29.0047,28.9223,28.9443,133100.0
2010-05-11 15:00:00,52.67,52.67,52.45,52.58,60100.0,28.9388,28.9388,28.8179,28.8893,60100.0
2010-05-11 15:05:00,52.57,52.61,52.49,52.5,42200.0,28.8838,28.9058,28.8399,28.8454,42200.0
2010-05-11 15:10:00,52.47,52.58,52.45,52.56,46000.0,28.8289,28.8893,28.8179,28.8784,46000.0
2010-05-11 15:15:00,52.57,52.6,52.4,52.42,72300.0,28.8838,28.9003,28.7904,28.8014,72300.0
2010-05-11 15:20:00,52.41,52.52,52.32,52.52,40700.0,28.7959,28.8564,28.7465,28.8564,40700.0
2010-05-11 15:25:00,52.54,52.55,52.48,52.52,24100.0,28.8674,28.8729,28.8344,28.8564,24100.0
2010-05-11 15:30:00,52.52,52.57,52.44,52.57,34000.0,28.8564,28.8838,28.8124,28.8838,34000.0
2010-05-11 15:35:00,52.57,52.65,52.57,52.64,50600.0,28.8838,28.9278,28.8838,28.9223,50600.0
2010-05-11 15:40:00,52.63,52.65,52.53,52.59,43500.0,28.9168,28.9278,28.8619,28.8948,43500.0
2010-05-11 15:45:00,52.6,52.83,52.6,52.76,56000.0,28.9003,29.0267,28.9003,28.9882,56000.0
2010-05-11 15:50:00,52.76,52.78,52.6,52.62,69500.0,28.9882,28.9992,28.9003,28.9113,69500.0
2010-05-11 15:55:00,52.63,52.68,52.59,52.63,55700.0,28.9168,28.9443,28.8948,28.9168,55700.0
2010-05-12 09:30:00,52.91,52.99,52.55,52.63,94500.0,29.0707,29.1146,28.8729,28.9168,94500.0
2010-05-12 09:35:00,52.64,52.84,52.55,52.81,68200.0,28.9223,29.0322,28.8729,29.0157,68200.0
2010-05-12 09:40:00,52.77,52.83,52.65,52.82,54100.0,28.9937,29.0267,28.9278,29.0212,54100.0
2010-05-12 09:45:00,52.83,52.88,52.73,52.88,32700.0,29.0267,29.0542,28.9718,29.0542,32700.0
2010-05-12 09:50:00,52.88,53.03,52.81,52.83,25100.0,29.0542,29.1366,29.0157,29.0267,25100.0
2010-05-12 09:55:00,52.83,53.09,52.83,53.03,37800.0,29.0267,29.1696,29.0267,29.1366,37800.0
2010-05-12 10:00:00,53.04,53.11,53.01,53.11,31500.0,29.1421,29.1805,29.1256,29.1805,31500.0
2010-05-12 10:05:00,53.12,53.21,53.03,53.17,81100.0,29.186,29.2355,29.1366,29.2135,81100.0
2010-05-12 10:10:00,53.15,53.18,53.09,53.12,20300.0,29.2025,29.219,29.1696,29.186,20300.0
2010-05-12 10:15:00,53.13,53.19,53.04,53.05,23700.0,29.1915,29.2245,29.1421,29.1476,23700.0
2010-05-12 10:20:00,53.05,53.22,53.05,53.17,37100.0,29.1476,29.241,29.1476,29.2135,37100.0
2010-05-12 10:25:00,53.18,53.23,53.14,53.23,26000.0,29.219,29.2465,29.197,29.2465,26000.0
2010-05-12 10:30:00,53.24,53.24,53.14,53.14,34300.0,29.252,29.252,29.197,29.197,34300.0
2010-05-12 10:35:00,53.14,53.17,52.95,53.02,36900.0,29.197,29.2135,29.0926,29.1311,36900.0
2010-05-12 10:40:00,53.02,53.07,53.01,53.05,28700.0,29.1311,29.1586,29.1256,29.1476,28700.0
2010-05-12 10:45:00,53.06,53.16,53.02,53.14,22700.0,29.1531,29.208,29.1311,29.197,22700.0
2010-05-12 10:50:00,53.12,53.17,53.1,53.1,30700.0,29.186,29.2135,29.1751,29.1751,30700.0
2010-05-12 10:55:00,53.12,53.26,53.1,53.18,28500.0,29.186,29.263,29.1751,29.219,28500.0
2010-05-12 11:00:00,53.15,53.32,53.15,53.21,39100.0,29.2025,29.2959,29.2025,29.2355,39100.0
2010-05-12 11:05:00,53.2,53.34,53.2,53.3,63300.0,29.23,29.3069,29.23,29.2849,63300.0
2010-05-12 11:10:00,53.3,53.34,53.28,53.33,59000.0,29.2849,29.3069,29.2739,29.3014,59000.0
2010-05-12 11:15:00,53.33,53.35,53.24,53.3,118800.0,29.3014,29.3124,29.252,29.2849,118800.0
2010-05-12 11:20:00,53.3,53.34,53.23,53.23,67200.0,29.2849,29.3069,29.2465,29.2465,67200.0
2010-05-12 11:25:00,53.27,53.4,53.24,53.27,39600.0,29.2685,29.3399,29.252,29.2685,39600.0
2010-05-12 11:30:00,53.25,53.41,53.25,53.35,34800.0,29.2575,29.3454,29.2575,29.3124,34800.0
2010-05-12 11:35:00,53.35,53.39,53.3,53.36,35500.0,29.3124,29.3344,29.2849,29.3179,35500.0
2010-05-12 11:40:00,53.37,53.39,53.3,53.36,28000.0,29.3234,29.3344,29.2849,29.3179,28000.0
2010-05-12 11:45:00,53.36,53.41,53.18,53.21,32300.0,29.3179,29.3454,29.219,29.2355,32300.0
2010-05-12 11:50:00,53.22,53.29,53.15,53.2,14000.0,29.241,29.2794,29.2025,29.23,14000.0
2010-05-12 11:55:00,53.21,53.35,53.18,53.35,28900.0,29.2355,29.3124,29.219,29.3124,28900.0
2010-05-12 12:00:00,53.35,53.37,53.29,53.32,15100.0,29.3124,29.3234,29.2794,29.2959,15100.0
2010-05-12 12:05:00,53.32,53.44,53.32,53.43,11000.0,29.2959,29.3619,29.2959,29.3564,11000.0
2010-05-12 12:10:00,53.43,53.51,53.34,53.37,21300.0,29.3564,29.4003,29.3069,29.3234,21300.0
2010-05-12 12:15:00,53.36,53.45,53.35,53.43,7900.0,29.3179,29.3674,29.3124,29.3564,7900.0
2010-05-12 12:20:00,53.44,53.45,53.38,53.4,8800.0,29.3619,29.3674,29.3289,29.3399,8800.0
2010-05-12 12:25:00,53.41,53.48,53.37,53.48,23100.0,29.3454,29.3838,29.3234,29.3838,23100.0
2010-05-12 12:30:00,53.48,53.5,53.38,53.39,14600.0,29.3838,29.3948,29.3289,29.3344,14600.0
2010-05-12 12:35:00,53.42,53.47,53.33,53.47,39900.0,29.3509,29.3783,29.3014,29.3783,39900.0
2010-05-12 12:40:00,53.47,53.48,53.4,53.44,25400.0,29.3783,29.3838,29.3399,29.3619,25400.0
2010-05-12 12:45:00,53.42,53.44,53.38,53.43,4700.0,29.3509,29.3619,29.3289,29.3564,4700.0
2010-05-12 12:50:00,53.44,53.49,53.41,53.49,15200.0,29.3619,29.3893,29.3454,29.3893,15200.0
2010-05-12 12:55:00,53.52,53.59,53.51,53.57,20400.0,29.4058,29.4443,29.4003,29.4333,20400.0
2010-05-12 13:00:00,53.57,53.58,53.52,53.54,13300.0,29.4333,29.4388,29.4058,29.4168,13300.0
2010-05-12 13:05:00,53.55,53.65,53.55,53.64,13500.0,29.4223,29.4772,29.4223,29.4717,13500.0
2010-05-12 13:10:00,53.63,53.68,53.6,53.67,16000.0,29.4663,29.4937,29.4498,29.4882,16000.0
2010-05-12 13:15:00,53.67,53.71,53.55,53.55,21000.0,29.4882,29.5102,29.4223,29.4223,21000.0
2010-05-12 13:20:00,53.54,53.56,53.38,53.38,28900.0,29.4168,29.4278,29.3289,29.3289,28900.0
2010-05-12 13:25:00,53.38,53.5,53.32,53.5,27200.0,29.3289,29.3948,29.2959,29.3948,27200.0
2010-05-12 13:30:00,53.49,53.54,53.46,53.46,10200.0,29.3893,29.4168,29.3728,29.3728,10200.0
2010-05-12 13:35:00,53.45,53.47,53.38,53.38,19200.0,29.3674,29.3783,29.3289,29.3289,19200.0
2010-05-12 13:40:00,53.34,53.37,53.28,53.37,17700.0,29.3069,29.3234,29.2739,29.3234,17700.0
2010-05-12 13:45:00,53.39,53.49,53.38,53.49,19700.0,29.3344,29.3893,29.3289,29.3893,19700.0
2010-05-12 13:50:00,53.49,53.51,53.4,53.46,21900.0,29.3893,29.4003,29.3399,29.3728,21900.0
2010-05-12 13:55:00,53.48,53.53,53.39,53.4,20700.0,29.3838,29.4113,29.3344,29.3399,20700.0
2010-05-12 14:00:00,53.4,53.45,53.37,53.4,14300.0,29.3399,29.3674,29.3234,29.3399,14300.0
2010-05-12 14:05:00,53.39,53.46,53.39,53.41,16800.0,29.3344,29.3728,29.3344,29.3454,16800.0
2010-05-12 14:10:00,53.43,53.45,53.36,53.38,20200.0,29.3564,29.3674,29.3179,29.3289,20200.0
2010-05-12 14:15:00,53.39,53.47,53.36,53.46,16800.0,29.3344,29.3783,29.3179,29.3728,16800.0
2010-05-12 14:20:00,53.45,53.47,53.41,53.46,11600.0,29.3674,29.3783,29.3454,29.3728,11600.0
2010-05-12 14:25:00,53.47,53.47,53.36,53.4,10700.0,29.3783,29.3783,29.3179,29.3399,10700.0
2010-05-12 14:30:00,53.43,53.49,53.4,53.4,27400.0,29.3564,29.3893,29.3399,29.3399,27400.0
2010-05-12 14:35:00,53.41,53.47,53.39,53.45,46700.0,29.3454,29.3783,29.3344,29.3674,46700.0
2010-05-12 14:40:00,53.45,53.48,53.42,53.46,22400.0,29.3674,29.3838,29.3509,29.3728,22400.0
2010-05-12 14:45:00,53.45,53.5,53.36,53.37,18200.0,29.3674,29.3948,29.3179,29.3234,18200.0
2010-05-12 14:50:00,53.37,53.39,53.26,53.32,20500.0,29.3234,29.3344,29.263,29.2959,20500.0
2010-05-12 14:55:00,53.31,53.42,53.31,53.42,51500.0,29.2904,29.3509,29.2904,29.3509,51500.0
2010-05-12 15:00:00,53.43,53.54,53.41,53.49,26400.0,29.3564,29.4168,29.3454,29.3893,26400.0
2010-05-12 15:05:00,53.5,53.57,53.47,53.5,19900.0,29.3948,29.4333,29.3783,29.3948,19900.0
2010-05-12 15:10:00,53.49,53.5,53.43,53.48,17700.0,29.3893,29.3948,29.3564,29.3838,17700.0
2010-05-12 15:15:00,53.49,53.52,53.39,53.41,30600.0,29.3893,29.4058,29.3344,29.3454,30600.0
2010-05-12 15:20:00,53.42,53.44,53.35,53.36,40300.0,29.3509,29.3619,29.3124,29.3179,40300.0
2010-05-12 15:25:00,53.36,53.43,53.34,53.35,16900.0,29.3179,29.3564,29.3069,29.3124,16900.0
2010-05-12 15:30:00,53.34,53.4,53.27,53.28,47000.0,29.3069,29.3399,29.2685,29.2739,47000.0
2010-05-12 15:35:00,53.27,53.31,53.21,53.27,68700.0,29.2685,29.2904,29.2355,29.2685,68700.0
2010-05-12 15:40:00,53.28,53.42,53.26,53.35,32500.0,29.2739,29.3509,29.263,29.3124,32500.0
2010-05-12 15:45:00,53.35,53.57,53.35,53.52,79300.0,29.3124,29.4333,29.3124,29.4058,79300.0
2010-05-12 15:50:00,53.53,53.57,53.49,53.57,23800.0,29.4113,29.4333,29.3893,29.4333,23800.0
2010-05-12 15:55:00,53.56,53.57,53.48,53.52,142600.0,29.4278,29.4333,29.3838,29.4058,142600.0
2010-05-13 09:30:00,53.58,53.76,53.34,53.35,106200.0,29.4388,29.5377,29.3069,29.3124,106200.0
2010-05-13 09:35:00,53.36,53.53,53.31,53.36,70300.0,29.3179,29.4113,29.2904,29.3179,70300.0
2010-05-13 09:40:00,53.37,53.5,53.33,53.5,47300.0,29.3234,29.3948,29.3014,29.3948,47300.0
2010-05-13 09:45:00,53.49,53.55,53.4,53.53,49900.0,29.3893,29.4223,29.3399,29.4113,49900.0
2010-05-13 09:50:00,53.54,53.54,53.37,53.38,37500.0,29.4168,29.4168,29.3234,29.3289,37500.0
2010-05-13 09:55:00,53.38,53.41,53.17,53.17,44700.0,29.3289,29.3454,29.2135,29.2135,44700.0
2010-05-13 10:00:00,53.17,53.34,53.13,53.28,53500.0,29.2135,29.3069,29.1915,29.2739,53500.0
2010-05-13 10:05:00,53.3,53.3,53.01,53.19,54300.0,29.2849,29.2849,29.1256,29.2245,54300.0
2010-05-13 10:10:00,53.17,53.19,53.05,53.09,37700.0,29.2135,29.2245,29.1476,29.1696,37700.0
2010-05-13 10:15:00,53.1,53.3,53.08,53.28,47900.0,29.1751,29.2849,29.1641,29.2739,47900.0
2010-05-13 10:20:00,53.28,53.28,53.18,53.27,35900.0,29.2739,29.2739,29.219,29.2685,35900.0
2010-05-13 10:25:00,53.26,53.27,53.17,53.23,33700.0,29.263,29.2685,29.2135,29.2465,33700.0
2010-05-13 10:30:00,53.23,53.28,53.16,53.16,19300.0,29.2465,29.2739,29.208,29.208,19300.0
2010-05-13 10:35:00,53.13,53.19,53.13,53.13,26600.0,29.1915,29.2245,29.1915,29.1915,26600.0
2010-05-13 10:40:00,53.13,53.22,53.13,53.2,31400.0,29.1915,29.241,29.1915,29.23,31400.0
2010-05-13 10:45:00,53.17,53.19,53.1,53.1,15100.0,29.2135,29.2245,29.1751,29.1751,15100.0
2010-05-13 10:50:00,53.07,53.07,52.98,53.04,47800.0,29.1586,29.1586,29.1091,29.1421,47800.0
2010-05-13 10:55:00,53.03,53.03,52.96,52.99,14800.0,29.1366,29.1366,29.0981,29.1146,14800.0
2010-05-13 11:00:00,52.98,52.99,52.84,52.92,40800.0,29.1091,29.1146,29.0322,29.0762,40800.0
2010-05-13 11:05:00,52.92,53.0,52.88,52.92,15200.0,29.0762,29.1201,29.0542,29.0762,15200.0
2010-05-13 11:10:00,52.93,52.97,52.91,52.93,15400.0,29.0816,29.1036,29.0707,29.0816,15400.0
2010-05-13 11:15:00,52.94,52.99,52.92,52.99,14400.0,29.0871,29.1146,29.0762,29.1146,14400.0
2010-05-13 11:20:00,53.0,53.07,52.99,53.04,15700.0,29.1201,29.1586,29.1146,29.1421,15700.0
2010-05-13 11:25:00,53.05,53.14,53.05,53.12,11700.0,29.1476,29.197,29.1476,29.186,11700.0
2010-05-13 11:30:00,53.11,53.12,53.05,53.08,20600.0,29.1805,29.186,29.1476,29.1641,20600.0
2010-05-13 11:35:00,53.07,53.08,52.97,53.04,11500.0,29.1586,29.1641,29.1036,29.1421,11500.0
2010-05-13 11:40:00,53.03,53.1,53.01,53.07,12200.0,29.1366,29.1751,29.1256,29.1586,12200.0
2010-05-13 11:45:00,53.09,53.1,53.07,53.09,19800.0,29.1696,29.1751,29.1586,29.1696,19800.0
2010-05-13 11:50:00,53.08,53.12,52.92,52.95,16000.0,29.1641,29.186,29.0762,29.0926,16000.0
2010-05-13 11:55:00,52.97,53.01,52.93,53.01,13200.0,29.1036,29.1256,29.0816,29.1256,13200.0
2010-05-13 12:00:00,52.98,53.03,52.96,53.02,11700.0,29.1091,29.1366,29.0981,29.1311,11700.0
2010-05-13 12:05:00,53.02,53.09,52.99,53.0,14100.0,29.1311,29.1696,29.1146,29.1201,14100.0
2010-05-13 12:10:00,52.99,53.03,52.98,52.99,18400.0,29.1146,29.1366,29.1091,29.1146,18400.0
2010-05-13 12:15:00,53.0,53.03,52.95,52.97,13100.0,29.1201,29.1366,29.0926,29.1036,13100.0
2010-05-13 12:20:00,52.97,53.05,52.97,53.04,8500.0,29.1036,29.1476,29.1036,29.1421,8500.0
2010-05-13 12:25:00,53.06,53.07,53.0,53.01,18500.0,29.1531,29.1586,29.1201,29.1256,18500.0
2010-05-13 12:30:00,53.02,53.07,53.01,53.05,10100.0,29.1311,29.1586,29.1256,29.1476,10100.0
2010-05-13 12:35:00,53.05,53.07,53.01,53.01,8000.0,29.1476,29.1586,29.1256,29.1256,8000.0
2010-05-13 12:40:00,53.01,53.08,53.01,53.07,11100.0,29.1256,29.1641,29.1256,29.1586,11100.0
2010-05-13 12:45:00,53.08,53.12,53.03,53.09,15300.0,29.1641,29.186,29.1366,29.1696,15300.0
2010-05-13 12:50:00,53.07,53.15,53.06,53.14,22200.0,29.1586,29.2025,29.1531,29.197,22200.0
2010-05-13 12:55:00,53.13,53.18,53.11,53.15,10800.0,29.1915,29.219,29.1805,29.2025,10800.0
2010-05-13 13:00:00,53.14,53.18,53.11,53.17,11600.0,29.197,29.219,29.1805,29.2135,11600.0
2010-05-13 13:05:00,53.19,53.22,53.15,53.21,9500.0,29.2245,29.241,29.2025,29.2355,9500.0
2010-05-13 13:10:00,53.2,53.35,53.19,53.32,15900.0,29.23,29.3124,29.2245,29.2959,15900.0
2010-05-13 13:15:00,53.31,53.34,53.25,53.31,18000.0,29.2904,29.3069,29.2575,29.2904,18000.0
2010-05-13 13:20:00,53.32,53.36,53.31,53.33,13700.0,29.2959,29.3179,29.2904,29.3014,13700.0
2010-05-13 13:25:00,53.33,53.36,53.32,53.35,14600.0,29.3014,29.3179,29.2959,29.3124,14600.0
2010-05-13 13:30:00,53.35,53.41,53.34,53.37,6200.0,29.3124,29.3454,29.3069,29.3234,6200.0
2010-05-13 13:35:00,53.38,53.42,53.37,53.42,316200.0,29.3289,29.3509,29.3234,29.3509,316200.0
2010-05-13 13:40:00,53.42,53.45,53.38,53.4,39500.0,29.3509,29.3674,29.3289,29.3399,39500.0
2010-05-13 13:45:00,53.4,53.49,53.39,53.48,17200.0,29.3399,29.3893,29.3344,29.3838,17200.0
2010-05-13 13:50:00,53.48,53.5,53.43,53.5,18800.0,29.3838,29.3948,29.3564,29.3948,18800.0
2010-05-13 13:55:00,53.5,53.52,53.48,53.48,14100.0,29.3948,29.4058,29.3838,29.3838,14100.0
2010-05-13 14:00:00,53.48,53.48,53.39,53.41,12200.0,29.3838,29.3838,29.3344,29.3454,12200.0
2010-05-13 14:05:00,53.39,53.43,53.39,53.4,15800.0,29.3344,29.3564,29.3344,29.3399,15800.0
2010-05-13 14:10:00,53.41,53.45,53.4,53.4,15100.0,29.3454,29.3674,29.3399,29.3399,15100.0
2010-05-13 14:15:00,53.4,53.42,53.34,53.38,21100.0,29.3399,29.3509,29.3069,29.3289,21100.0
2010-05-13 14:20:00,53.38,53.39,53.32,53.32,11400.0,29.3289,29.3344,29.2959,29.2959,11400.0
2010-05-13 14:25:00,53.32,53.34,53.26,53.26,14500.0,29.2959,29.3069,29.263,29.263,14500.0
2010-05-13 14:30:00,53.26,53.28,53.21,53.22,20800.0,29.263,29.2739,29.2355,29.241,20800.0
2010-05-13 14:35:00,53.21,53.29,53.2,53.29,23600.0,29.2355,29.2794,29.23,29.2794,23600.0
2010-05-13 14:40:00,53.28,53.28,53.22,53.23,15300.0,29.2739,29.2739,29.241,29.2465,15300.0
2010-05-13 14:45:00,53.23,53.23,53.12,53.12,23100.0,29.2465,29.2465,29.186,29.186,23100.0
2010-05-13 14:50:00,53.13,53.13,53.04,53.07,19300.0,29.1915,29.1915,29.1421,29.1586,19300.0
2010-05-13 14:55:00,53.06,53.08,53.02,53.07,20600.0,29.1531,29.1641,29.1311,29.1586,20600.0
2010-05-13 15:00:00,53.07,53.17,53.04,53.16,22600.0,29.1586,29.2135,29.1421,29.208,22600.0
2010-05-13 15:05:00,53.16,53.16,53.0,53.04,15900.0,29.208,29.208,29.1201,29.1421,15900.0
2010-05-13 15:10:00,53.04,53.06,52.91,52.93,42400.0,29.1421,29.1531,29.0707,29.0816,42400.0
2010-05-13 15:15:00,52.92,52.92,52.78,52.83,68000.0,29.0762,29.0762,28.9992,29.0267,68000.0
2010-05-13 15:20:00,52.84,52.89,52.8,52.85,32900.0,29.0322,29.0597,29.0102,29.0377,32900.0
2010-05-13 15:25:00,52.84,52.91,52.81,52.84,29200.0,29.0322,29.0707,29.0157,29.0322,29200.0
2010-05-13 15:30:00,52.85,52.92,52.83,52.84,49600.0,29.0377,29.0762,29.0267,29.0322,49600.0
2010-05-13 15:35:00,52.85,52.87,52.68,52.76,84900.0,29.0377,29.0487,28.9443,28.9882,84900.0
2010-05-13 15:40:00,52.76,52.76,52.56,52.63,78700.0,28.9882,28.9882,28.8784,28.9168,78700.0
2010-05-13 15:45:00,52.63,52.9,52.63,52.87,55300.0,28.9168,29.0652,28.9168,29.0487,55300.0
2010-05-13 15:50:00,52.89,53.0,52.84,52.86,32600.0,29.0597,29.1201,29.0322,29.0432,32600.0
2010-05-13 15:55:00,52.87,52.87,52.71,52.74,74000.0,29.0487,29.0487,28.9608,28.9773,74000.0
2010-05-14 09:30:00,52.21,52.26,52.02,52.14,147600.0,28.6861,28.7135,28.5817,28.6476,147600.0
2010-05-14 09:35:00,52.13,52.13,51.8,51.81,149500.0,28.6421,28.6421,28.4608,28.4663,149500.0
2010-05-14 09:40:00,51.81,51.81,51.45,51.63,176900.0,28.4663,28.4663,28.2685,28.3674,176900.0
2010-05-14 09:45:00,51.63,51.72,51.52,51.56,85100.0,28.3674,28.4168,28.3069,28.3289,85100.0
2010-05-14 09:50:00,51.54,51.76,51.48,51.6,77800.0,28.3179,28.4388,28.285,28.3509,77800.0
2010-05-14 09:55:00,51.59,51.67,51.52,51.63,57100.0,28.3454,28.3894,28.3069,28.3674,57100.0
2010-05-14 10:00:00,51.61,51.62,51.4,51.46,116600.0,28.3564,28.3619,28.241,28.274,116600.0
2010-05-14 10:05:00,51.47,51.65,51.37,51.5,57700.0,28.2795,28.3784,28.2245,28.296,57700.0
2010-05-14 10:10:00,51.5,51.66,51.47,51.64,61900.0,28.296,28.3839,28.2795,28.3729,61900.0
2010-05-14 10:15:00,51.65,51.79,51.6,51.6,67500.0,28.3784,28.4553,28.3509,28.3509,67500.0
2010-05-14 10:20:00,51.6,51.77,51.6,51.7,222500.0,28.3509,28.4443,28.3509,28.4058,222500.0
2010-05-14 10:25:00,51.71,51.75,51.65,51.67,48000.0,28.4113,28.4333,28.3784,28.3894,48000.0
2010-05-14 10:30:00,51.69,51.74,51.63,51.65,47200.0,28.4003,28.4278,28.3674,28.3784,47200.0
2010-05-14 10:35:00,51.66,51.72,51.61,51.7,33900.0,28.3839,28.4168,28.3564,28.4058,33900.0
2010-05-14 10:40:00,51.67,51.74,51.6,51.68,93700.0,28.3894,28.4278,28.3509,28.3949,93700.0
2010-05-14 10:45:00,51.68,51.74,51.64,51.66,119300.0,28.3949,28.4278,28.3729,28.3839,119300.0
2010-05-14 10:50:00,51.65,51.67,51.54,51.67,43700.0,28.3784,28.3894,28.3179,28.3894,43700.0
2010-05-14 10:55:00,51.65,51.67,51.51,51.56,43200.0,28.3784,28.3894,28.3014,28.3289,43200.0
2010-05-14 11:00:00,51.53,51.57,51.48,51.52,66900.0,28.3124,28.3344,28.285,28.3069,66900.0
2010-05-14 11:05:00,51.52,51.53,51.4,51.44,57200.0,28.3069,28.3124,28.241,28.263,57200.0
2010-05-14 11:10:00,51.4,51.4,51.26,51.38,78800.0,28.241,28.241,28.1641,28.23,78800.0
2010-05-14 11:15:00,51.38,51.42,51.31,51.33,26400.0,28.23,28.252,28.1916,28.2025,26400.0
2010-05-14 11:20:00,51.32,51.43,51.22,51.4,74000.0,28.1971,28.2575,28.1421,28.241,74000.0
2010-05-14 11:25:00,51.44,51.54,51.38,51.44,43900.0,28.263,28.3179,28.23,28.263,43900.0
2010-05-14 11:30:00,51.41,51.5,51.38,51.48,44300.0,28.2465,28.296,28.23,28.285,44300.0
2010-05-14 11:35:00,51.47,51.5,51.35,51.35,21700.0,28.2795,28.296,28.2135,28.2135,21700.0
2010-05-14 11:40:00,51.35,51.36,51.22,51.36,22500.0,28.2135,28.219,28.1421,28.219,22500.0
2010-05-14 11:45:00,51.39,51.42,51.31,51.31,16900.0,28.2355,28.252,28.1916,28.1916,16900.0
2010-05-14 11:50:00,51.29,51.29,51.17,51.23,49000.0,28.1806,28.1806,28.1146,28.1476,49000.0
2010-05-14 11:55:00,51.23,51.25,51.11,51.19,45800.0,28.1476,28.1586,28.0817,28.1256,45800.0
2010-05-14 12:00:00,51.21,51.22,51.09,51.12,20800.0,28.1366,28.1421,28.0707,28.0872,20800.0
2010-05-14 12:05:00,51.11,51.13,50.92,50.99,85900.0,28.0817,28.0927,27.9773,28.0157,85900.0
2010-05-14 12:10:00,50.98,51.12,50.98,51.06,44500.0,28.0102,28.0872,28.0102,28.0542,44500.0
2010-05-14 12:15:00,51.07,51.16,51.03,51.16,32600.0,28.0597,28.1091,28.0377,28.1091,32600.0
2010-05-14 12:20:00,51.16,51.16,50.97,51.16,27000.0,28.1091,28.1091,28.0048,28.1091,27000.0
2010-05-14 12:25:00,51.16,51.27,51.13,51.26,33600.0,28.1091,28.1696,28.0927,28.1641,33600.0
2010-05-14 12:30:00,51.26,51.36,51.25,51.33,31100.0,28.1641,28.219,28.1586,28.2025,31100.0
2010-05-14 12:35:00,51.33,51.41,51.28,51.38,32400.0,28.2025,28.2465,28.1751,28.23,32400.0
2010-05-14 12:40:00,51.38,51.46,51.38,51.39,22400.0,28.23,28.274,28.23,28.2355,22400.0
2010-05-14 12:45:00,51.4,51.4,51.23,51.24,30100.0,28.241,28.241,28.1476,28.1531,30100.0
2010-05-14 12:50:00,51.24,51.28,51.22,51.25,9500.0,28.1531,28.1751,28.1421,28.1586,9500.0
2010-05-14 12:55:00,51.25,51.39,51.25,51.36,18800.0,28.1586,28.2355,28.1586,28.219,18800.0
2010-05-14 13:00:00,51.37,51.49,51.37,51.38,33700.0,28.2245,28.2905,28.2245,28.23,33700.0
2010-05-14 13:05:00,51.38,51.4,51.33,51.36,13500.0,28.23,28.241,28.2025,28.219,13500.0
2010-05-14 13:10:00,51.37,51.45,51.34,51.44,31100.0,28.2245,28.2685,28.208,28.263,31100.0
2010-05-14 13:15:00,51.44,51.44,51.24,51.24,25500.0,28.263,28.263,28.1531,28.1531,25500.0
2010-05-14 13:20:00,51.25,51.35,51.24,51.31,14900.0,28.1586,28.2135,28.1531,28.1916,14900.0
2010-05-14 13:25:00,51.33,51.33,51.27,51.3,7200.0,28.2025,28.2025,28.1696,28.1861,7200.0
2010-05-14 13:30:00,51.29,51.3,51.11,51.12,13500.0,28.1806,28.1861,28.0817,28.0872,13500.0
2010-05-14 13:35:00,51.13,51.19,51.08,51.1,22000.0,28.0927,28.1256,28.0652,28.0762,22000.0
2010-05-14 13:40:00,51.11,51.19,51.07,51.15,27900.0,28.0817,28.1256,28.0597,28.1036,27900.0
2010-05-14 13:45:00,51.15,51.21,51.14,51.19,16800.0,28.1036,28.1366,28.0982,28.1256,16800.0
2010-05-14 13:50:00,51.2,51.21,51.1,51.18,18100.0,28.1311,28.1366,28.0762,28.1201,18100.0
2010-05-14 13:55:00,51.19,51.31,51.11,51.18,83100.0,28.1256,28.1916,28.0817,28.1201,83100.0
2010-05-14 14:00:00,51.17,51.21,51.16,51.17,35800.0,28.1146,28.1366,28.1091,28.1146,35800.0
2010-05-14 14:05:00,51.17,51.17,51.04,51.04,13500.0,28.1146,28.1146,28.0432,28.0432,13500.0
2010-05-14 14:10:00,51.04,51.05,50.93,50.99,26900.0,28.0432,28.0487,27.9828,28.0157,26900.0
2010-05-14 14:15:00,51.0,51.0,50.8,50.87,30100.0,28.0212,28.0212,27.9113,27.9498,30100.0
2010-05-14 14:20:00,50.89,51.02,50.89,51.02,21600.0,27.9608,28.0322,27.9608,28.0322,21600.0
2010-05-14 14:25:00,51.05,51.05,50.95,50.98,18900.0,28.0487,28.0487,27.9938,28.0102,18900.0
2010-05-14 14:30:00,50.99,51.05,50.96,51.03,26100.0,28.0157,28.0487,27.9993,28.0377,26100.0
2010-05-14 14:35:00,51.01,51.1,50.99,51.06,20100.0,28.0267,28.0762,28.0157,28.0542,20100.0
2010-05-14 14:40:00,51.06,51.07,50.96,50.96,16100.0,28.0542,28.0597,27.9993,27.9993,16100.0
2010-05-14 14:45:00,50.97,50.97,50.92,50.95,28900.0,28.0048,28.0048,27.9773,27.9938,28900.0
2010-05-14 14:50:00,50.95,51.01,50.86,50.86,33600.0,27.9938,28.0267,27.9443,27.9443,33600.0
2010-05-14 14:55:00,50.85,50.9,50.77,50.78,52700.0,27.9388,27.9663,27.8949,27.9004,52700.0
2010-05-14 15:00:00,50.78,50.86,50.76,50.81,74400.0,27.9004,27.9443,27.8894,27.9168,74400.0
2010-05-14 15:05:00,50.79,50.81,50.68,50.71,31900.0,27.9059,27.9168,27.8454,27.8619,31900.0
2010-05-14 15:10:00,50.71,50.8,50.7,50.7,26300.0,27.8619,27.9113,27.8564,27.8564,26300.0
2010-05-14 15:15:00,50.71,50.71,50.63,50.63,39400.0,27.8619,27.8619,27.8179,27.8179,39400.0
2010-05-14 15:20:00,50.64,50.65,50.44,50.5,165400.0,27.8234,27.8289,27.7136,27.7465,165400.0
2010-05-14 15:25:00,50.52,50.62,50.47,50.59,222500.0,27.7575,27.8124,27.73,27.796,222500.0
2010-05-14 15:30:00,50.6,50.76,50.6,50.7,281300.0,27.8015,27.8894,27.8015,27.8564,281300.0
2010-05-14 15:35:00,50.71,50.72,50.51,50.57,70500.0,27.8619,27.8674,27.752,27.785,70500.0
2010-05-14 15:40:00,50.56,50.94,50.56,50.91,75600.0,27.7795,27.9883,27.7795,27.9718,75600.0
2010-05-14 15:45:00,50.9,50.9,50.69,50.72,36500.0,27.9663,27.9663,27.8509,27.8674,36500.0
2010-05-14 15:50:00,50.71,51.03,50.71,50.97,86200.0,27.8619,28.0377,27.8619,28.0048,86200.0
2010-05-14 15:55:00,50.97,51.1,50.91,50.99,125400.0,28.0048,28.0762,27.9718,28.0157,125400.0
2010-05-17 09:30:00,51.23,51.65,51.15,51.36,157000.0,28.1476,28.3784,28.1036,28.219,157000.0
2010-05-17 09:35:00,51.37,52.01,51.37,51.8,102100.0,28.2245,28.5762,28.2245,28.4608,102100.0
2010-05-17 09:40:00,51.83,52.0,51.8,51.8,28700.0,28.4773,28.5707,28.4608,28.4608,28700.0
2010-05-17 09:45:00,51.77,51.78,51.51,51.58,23800.0,28.4443,28.4498,28.3014,28.3399,23800.0
2010-05-17 09:50:00,51.64,51.65,51.34,51.43,18600.0,28.3729,28.3784,28.208,28.2575,18600.0
2010-05-17 09:55:00,51.45,51.54,51.3,51.47,47200.0,28.2685,28.3179,28.1861,28.2795,47200.0
2010-05-17 10:00:00,51.49,51.58,51.32,51.4,38200.0,28.2905,28.3399,28.1971,28.241,38200.0
2010-05-17 10:05:00,51.36,51.51,51.31,51.41,29600.0,28.219,28.3014,28.1916,28.2465,29600.0
2010-05-17 10:10:00,51.39,51.56,51.32,51.46,17800.0,28.2355,28.3289,28.1971,28.274,17800.0
2010-05-17 10:15:00,51.48,51.66,51.48,51.64,22400.0,28.285,28.3839,28.285,28.3729,22400.0
2010-05-17 10:20:00,51.64,51.64,51.51,51.52,52200.0,28.3729,28.3729,28.3014,28.3069,52200.0
2010-05-17 10:25:00,51.52,51.57,51.37,51.46,64400.0,28.3069,28.3344,28.2245,28.274,64400.0
2010-05-17 10:30:00,51.47,51.47,51.34,51.4,28800.0,28.2795,28.2795,28.208,28.241,28800.0
2010-05-17 10:35:00,51.44,51.57,51.36,51.36,15000.0,28.263,28.3344,28.219,28.219,15000.0
2010-05-17 10:40:00,51.33,51.39,51.12,51.15,40300.0,28.2025,28.2355,28.0872,28.1036,40300.0
2010-05-17 10:45:00,51.12,51.23,51.1,51.12,43100.0,28.0872,28.1476,28.0762,28.0872,43100.0
2010-05-17 10:50:00,51.14,51.29,51.09,51.19,20100.0,28.0982,28.1806,28.0707,28.1256,20100.0
2010-05-17 10:55:00,51.16,51.17,51.04,51.04,27900.0,28.1091,28.1146,28.0432,28.0432,27900.0
2010-05-17 11:00:00,51.03,51.14,50.92,50.92,29800.0,28.0377,28.0982,27.9773,27.9773,29800.0
2010-05-17 11:05:00,50.93,50.94,50.84,50.94,27200.0,27.9828,27.9883,27.9333,27.9883,27200.0
2010-05-17 11:10:00,50.93,50.93,50.75,50.78,28200.0,27.9828,27.9828,27.8839,27.9004,28200.0
2010-05-17 11:15:00,50.74,50.75,50.53,50.53,42900.0,27.8784,27.8839,27.763,27.763,42900.0
2010-05-17 11:20:00,50.54,50.67,50.52,50.6,50500.0,27.7685,27.8399,27.7575,27.8015,50500.0
2010-05-17 11:25:00,50.57,50.57,50.31,50.42,33000.0,27.785,27.785,27.6421,27.7026,33000.0
2010-05-17 11:30:00,50.4,50.45,50.36,50.45,17100.0,27.6916,27.719,27.6696,27.719,17100.0
2010-05-17 11:35:00,50.42,50.52,50.42,50.49,29800.0,27.7026,27.7575,27.7026,27.741,29800.0
2010-05-17 11:40:00,50.49,50.54,50.47,50.47,15200.0,27.741,27.7685,27.73,27.73,15200.0
2010-05-17 11:45:00,50.47,50.5,50.33,50.41,30600.0,27.73,27.7465,27.6531,27.6971,30600.0
2010-05-17 11:50:00,50.38,50.45,50.17,50.21,40900.0,27.6806,27.719,27.5652,27.5872,40900.0
2010-05-17 11:55:00,50.21,50.24,50.1,50.1,25900.0,27.5872,27.6037,27.5267,27.5267,25900.0
2010-05-17 12:00:00,50.1,50.1,49.66,49.67,92100.0,27.5267,27.5267,27.285,27.2905,92100.0
2010-05-17 12:05:00,49.67,49.72,49.52,49.64,71000.0,27.2905,27.318,27.2081,27.274,71000.0
2010-05-17 12:10:00,49.63,49.94,49.63,49.92,16600.0,27.2685,27.4388,27.2685,27.4278,16600.0
2010-05-17 12:15:00,49.95,49.95,49.81,49.83,14100.0,27.4443,27.4443,27.3674,27.3784,14100.0
2010-05-17 12:20:00,49.83,49.95,49.82,49.87,21100.0,27.3784,27.4443,27.3729,27.4004,21100.0
2010-05-17 12:25:00,49.87,49.97,49.87,49.89,21200.0,27.4004,27.4553,27.4004,27.4114,21200.0
2010-05-17 12:30:00,49.9,50.03,49.86,50.02,27800.0,27.4169,27.4883,27.3949,27.4828,27800.0
2010-05-17 12:35:00,50.04,50.08,49.99,50.08,12300.0,27.4938,27.5158,27.4663,27.5158,12300.0
2010-05-17 12:40:00,50.09,50.16,50.08,50.09,11500.0,27.5212,27.5597,27.5158,27.5212,11500.0
2010-05-17 12:45:00,50.08,50.13,50.06,50.11,5300.0,27.5158,27.5432,27.5048,27.5322,5300.0
2010-05-17 12:50:00,50.08,50.08,49.92,50.01,18200.0,27.5158,27.5158,27.4278,27.4773,18200.0
2010-05-17 12:55:00,49.95,50.0,49.91,49.94,14600.0,27.4443,27.4718,27.4223,27.4388,14600.0
2010-05-17 13:00:00,49.95,50.03,49.9,49.97,18400.0,27.4443,27.4883,27.4169,27.4553,18400.0
2010-05-17 13:05:00,49.93,49.97,49.9,49.94,26300.0,27.4333,27.4553,27.4169,27.4388,26300.0
2010-05-17 13:10:00,49.94,49.98,49.89,49.97,17600.0,27.4388,27.4608,27.4114,27.4553,17600.0
2010-05-17 13:15:00,49.97,50.31,49.97,50.31,26900.0,27.4553,27.6421,27.4553,27.6421,26900.0
2010-05-17 13:20:00,50.31,50.32,50.22,50.24,20500.0,27.6421,27.6476,27.5927,27.6037,20500.0
2010-05-17 13:25:00,50.23,50.32,50.21,50.24,27400.0,27.5982,27.6476,27.5872,27.6037,27400.0
2010-05-17 13:30:00,50.21,50.34,50.21,50.28,25600.0,27.5872,27.6586,27.5872,27.6256,25600.0
2010-05-17 13:35:00,50.26,50.29,50.03,50.04,17100.0,27.6147,27.6311,27.4883,27.4938,17100.0
2010-05-17 13:40:00,50.03,50.1,50.03,50.07,21400.0,27.4883,27.5267,27.4883,27.5103,21400.0
2010-05-17 13:45:00,50.08,50.1,49.99,50.09,38600.0,27.5158,27.5267,27.4663,27.5212,38600.0
2010-05-17 13:50:00,50.09,50.1,50.0,50.09,18900.0,27.5212,27.5267,27.4718,27.5212,18900.0
2010-05-17 13:55:00,50.08,50.26,50.08,50.24,19200.0,27.5158,27.6147,27.5158,27.6037,19200.0
2010-05-17 14:00:00,50.24,50.49,50.21,50.45,31800.0,27.6037,27.741,27.5872,27.719,31800.0
2010-05-17 14:05:00,50.45,50.46,50.25,50.28,30900.0,27.719,27.7245,27.6092,27.6256,30900.0
2010-05-17 14:10:00,50.27,50.36,50.27,50.36,30500.0,27.6201,27.6696,27.6201,27.6696,30500.0
2010-05-17 14:15:00,50.34,50.39,50.29,50.39,41000.0,27.6586,27.6861,27.6311,27.6861,41000.0
2010-05-17 14:20:00,50.39,50.42,50.34,50.37,31800.0,27.6861,27.7026,27.6586,27.6751,31800.0
2010-05-17 14:25:00,50.37,50.41,50.34,50.37,19100.0,27.6751,27.6971,27.6586,27.6751,19100.0
2010-05-17 14:30:00,50.37,50.51,50.33,50.33,29300.0,27.6751,27.752,27.6531,27.6531,29300.0
2010-05-17 14:35:00,50.32,50.53,50.29,50.51,32800.0,27.6476,27.763,27.6311,27.752,32800.0
2010-05-17 14:40:00,50.51,50.63,50.51,50.58,27800.0,27.752,27.8179,27.752,27.7905,27800.0
2010-05-17 14:45:00,50.6,50.73,50.59,50.68,55100.0,27.8015,27.8729,27.796,27.8454,55100.0
2010-05-17 14:50:00,50.67,50.72,50.63,50.63,23100.0,27.8399,27.8674,27.8179,27.8179,23100.0
2010-05-17 14:55:00,50.62,50.84,50.62,50.82,46400.0,27.8124,27.9333,27.8124,27.9223,46400.0
2010-05-17 15:00:00,50.83,51.02,50.83,50.89,58100.0,27.9278,28.0322,27.9278,27.9608,58100.0
2010-05-17 15:05:00,50.88,50.89,50.62,50.63,55200.0,27.9553,27.9608,27.8124,27.8179,55200.0
2010-05-17 15:10:00,50.63,50.75,50.63,50.71,29700.0,27.8179,27.8839,27.8179,27.8619,29700.0
2010-05-17 15:15:00,50.7,50.7,50.51,50.54,81200.0,27.8564,27.8564,27.752,27.7685,81200.0
2010-05-17 15:20:00,50.57,50.64,50.42,50.5,65800.0,27.785,27.8234,27.7026,27.7465,65800.0
2010-05-17 15:25:00,50.48,50.54,50.44,50.52,54100.0,27.7355,27.7685,27.7136,27.7575,54100.0
2010-05-17 15:30:00,50.51,50.81,50.5,50.81,32600.0,27.752,27.9168,27.7465,27.9168,32600.0
2010-05-17 15:35:00,50.82,51.08,50.82,51.05,51600.0,27.9223,28.0652,27.9223,28.0487,51600.0
2010-05-17 15:40:00,51.09,51.19,51.04,51.14,79100.0,28.0707,28.1256,28.0432,28.0982,79100.0
2010-05-17 15:45:00,51.15,51.16,50.93,51.02,77400.0,28.1036,28.1091,27.9828,28.0322,77400.0
2010-05-17 15:50:00,51.03,51.1,50.97,51.07,71000.0,28.0377,28.0762,28.0048,28.0597,71000.0
2010-05-17 15:55:00,51.08,51.12,51.06,51.07,39700.0,28.0652,28.0872,28.0542,28.0597,39700.0
2010-05-18 09:30:00,51.85,51.9,51.76,51.76,70400.0,28.4883,28.5157,28.4388,28.4388,70400.0
2010-05-18 09:35:00,51.74,51.74,51.44,51.54,74100.0,28.4278,28.4278,28.263,28.3179,74100.0
2010-05-18 09:40:00,51.55,51.75,51.55,51.69,59100.0,28.3234,28.4333,28.3234,28.4003,59100.0
2010-05-18 09:45:00,51.67,51.84,51.67,51.7,26000.0,28.3894,28.4828,28.3894,28.4058,26000.0
2010-05-18 09:50:00,51.69,51.7,51.49,51.52,28900.0,28.4003,28.4058,28.2905,28.3069,28900.0
2010-05-18 09:55:00,51.52,51.56,51.45,51.45,33700.0,28.3069,28.3289,28.2685,28.2685,33700.0
2010-05-18 10:00:00,51.44,51.48,51.29,51.3,57600.0,28.263,28.285,28.1806,28.1861,57600.0
2010-05-18 10:05:00,51.28,51.44,51.26,51.37,36900.0,28.1751,28.263,28.1641,28.2245,36900.0
2010-05-18 10:10:00,51.36,51.46,51.29,51.46,55600.0,28.219,28.274,28.1806,28.274,55600.0
2010-05-18 10:15:00,51.45,51.48,51.38,51.46,48500.0,28.2685,28.285,28.23,28.274,48500.0
2010-05-18 10:20:00,51.46,51.48,51.42,51.44,27500.0,28.274,28.285,28.252,28.263,27500.0
2010-05-18 10:25:00,51.44,51.45,51.28,51.35,52700.0,28.263,28.2685,28.1751,28.2135,52700.0
2010-05-18 10:30:00,51.35,51.43,51.3,51.3,39000.0,28.2135,28.2575,28.1861,28.1861,39000.0
2010-05-18 10:35:00,51.3,51.4,51.3,51.36,47200.0,28.1861,28.241,28.1861,28.219,47200.0
2010-05-18 10:40:00,51.37,51.38,51.14,51.17,68400.0,28.2245,28.23,28.0982,28.1146,68400.0
2010-05-18 10:45:00,51.17,51.22,50.9,50.95,71900.0,28.1146,28.1421,27.9663,27.9938,71900.0
2010-05-18 10:50:00,50.94,51.01,50.75,51.01,65100.0,27.9883,28.0267,27.8839,28.0267,65100.0
2010-05-18 10:55:00,51.02,51.06,50.99,51.04,42300.0,28.0322,28.0542,28.0157,28.0432,42300.0
2010-05-18 11:00:00,51.03,51.15,50.97,50.97,51000.0,28.0377,28.1036,28.0048,28.0048,51000.0
2010-05-18 11:05:00,50.98,51.0,50.84,50.86,48700.0,28.0102,28.0212,27.9333,27.9443,48700.0
2010-05-18 11:10:00,50.87,51.07,50.84,51.04,40200.0,27.9498,28.0597,27.9333,28.0432,40200.0
2010-05-18 11:15:00,51.04,51.08,50.95,51.05,45000.0,28.0432,28.0652,27.9938,28.0487,45000.0
2010-05-18 11:20:00,51.05,51.08,50.97,50.99,38700.0,28.0487,28.0652,28.0048,28.0157,38700.0
2010-05-18 11:25:00,50.98,51.2,50.98,51.19,69700.0,28.0102,28.1311,28.0102,28.1256,69700.0
2010-05-18 11:30:00,51.21,51.32,51.16,51.17,33000.0,28.1366,28.1971,28.1091,28.1146,33000.0
2010-05-18 11:35:00,51.17,51.18,51.01,51.03,34200.0,28.1146,28.1201,28.0267,28.0377,34200.0
2010-05-18 11:40:00,51.03,51.03,50.67,50.68,69000.0,28.0377,28.0377,27.8399,27.8454,69000.0
2010-05-18 11:45:00,50.67,50.85,50.62,50.76,61700.0,27.8399,27.9388,27.8124,27.8894,61700.0
2010-05-18 11:50:00,50.73,50.77,50.71,50.73,36800.0,27.8729,27.8949,27.8619,27.8729,36800.0
2010-05-18 11:55:00,50.74,50.8,50.72,50.77,33300.0,27.8784,27.9113,27.8674,27.8949,33300.0
2010-05-18 12:00:00,50.77,50.8,50.64,50.65,52700.0,27.8949,27.9113,27.8234,27.8289,52700.0
2010-05-18 12:05:00,50.65,50.82,50.64,50.8,30700.0,27.8289,27.9223,27.8234,27.9113,30700.0
2010-05-18 12:10:00,50.79,50.86,50.72,50.76,37600.0,27.9059,27.9443,27.8674,27.8894,37600.0
2010-05-18 12:15:00,50.75,50.79,50.7,50.77,25100.0,27.8839,27.9059,27.8564,27.8949,25100.0
2010-05-18 12:20:00,50.79,50.93,50.79,50.83,40400.0,27.9059,27.9828,27.9059,27.9278,40400.0
2010-05-18 12:25:00,50.84,51.0,50.84,50.98,27500.0,27.9333,28.0212,27.9333,28.0102,27500.0
2010-05-18 12:30:00,50.95,50.95,50.81,50.94,39000.0,27.9938,27.9938,27.9168,27.9883,39000.0
2010-05-18 12:35:00,50.94,51.02,50.91,50.92,27300.0,27.9883,28.0322,27.9718,27.9773,27300.0
2010-05-18 12:40:00,50.91,50.95,50.87,50.91,46100.0,27.9718,27.9938,27.9498,27.9718,46100.0
2010-05-18 12:45:00,50.92,51.09,50.92,51.01,35400.0,27.9773,28.0707,27.9773,28.0267,35400.0
2010-05-18 12:50:00,51.01,51.04,50.93,50.95,12400.0,28.0267,28.0432,27.9828,27.9938,12400.0
2010-05-18 12:55:00,50.94,50.95,50.73,50.75,27700.0,27.9883,27.9938,27.8729,27.8839,27700.0
2010-05-18 13:00:00,50.72,50.88,50.67,50.71,28300.0,27.8674,27.9553,27.8399,27.8619,28300.0
2010-05-18 13:05:00,50.65,50.65,50.4,50.58,37000.0,27.8289,27.8289,27.6916,27.7905,37000.0
2010-05-18 13:10:00,50.57,50.62,50.36,50.48,60900.0,27.785,27.8124,27.6696,27.7355,60900.0
2010-05-18 13:15:00,50.48,50.56,50.35,50.35,25200.0,27.7355,27.7795,27.6641,27.6641,25200.0
2010-05-18 13:20:00,50.35,50.53,50.33,50.48,18100.0,27.6641,27.763,27.6531,27.7355,18100.0
2010-05-18 13:25:00,50.48,50.59,50.44,50.55,18800.0,27.7355,27.796,27.7136,27.774,18800.0
2010-05-18 13:30:00,50.54,50.66,50.53,50.65,12500.0,27.7685,27.8344,27.763,27.8289,12500.0
2010-05-18 13:35:00,50.68,50.68,50.37,50.43,47500.0,27.8454,27.8454,27.6751,27.7081,47500.0
2010-05-18 13:40:00,50.45,50.46,50.31,50.37,29900.0,27.719,27.7245,27.6421,27.6751,29900.0
2010-05-18 13:45:00,50.35,50.47,50.27,50.37,62700.0,27.6641,27.73,27.6201,27.6751,62700.0
2010-05-18 13:50:00,50.35,50.4,50.28,50.3,27700.0,27.6641,27.6916,27.6256,27.6366,27700.0
2010-05-18 13:55:00,50.29,50.38,50.2,50.2,65300.0,27.6311,27.6806,27.5817,27.5817,65300.0
2010-05-18 14:00:00,50.2,50.35,50.2,50.28,31600.0,27.5817,27.6641,27.5817,27.6256,31600.0
2010-05-18 14:05:00,50.23,50.29,50.19,50.24,27300.0,27.5982,27.6311,27.5762,27.6037,27300.0
2010-05-18 14:10:00,50.24,50.33,50.24,50.29,28100.0,27.6037,27.6531,27.6037,27.6311,28100.0
2010-05-18 14:15:00,50.28,50.34,50.24,50.25,19100.0,27.6256,27.6586,27.6037,27.6092,19100.0
2010-05-18 14:20:00,50.24,50.25,50.13,50.16,86500.0,27.6037,27.6092,27.5432,27.5597,86500.0
2010-05-18 14:25:00,50.15,50.21,50.08,50.09,57000.0,27.5542,27.5872,27.5158,27.5212,57000.0
2010-05-18 14:30:00,50.09,50.09,49.86,49.89,64600.0,27.5212,27.5212,27.3949,27.4114,64600.0
2010-05-18 14:35:00,49.87,49.88,49.67,49.72,68600.0,27.4004,27.4059,27.2905,27.318,68600.0
2010-05-18 14:40:00,49.73,49.95,49.69,49.95,64000.0,27.3235,27.4443,27.3015,27.4443,64000.0
2010-05-18 14:45:00,49.94,49.99,49.87,49.88,55100.0,27.4388,27.4663,27.4004,27.4059,55100.0
2010-05-18 14:50:00,49.87,49.87,49.74,49.75,42800.0,27.4004,27.4004,27.3289,27.3344,42800.0
2010-05-18 14:55:00,49.74,49.81,49.64,49.75,78100.0,27.3289,27.3674,27.274,27.3344,78100.0
2010-05-18 15:00:00,49.76,49.76,49.52,49.56,109700.0,27.3399,27.3399,27.2081,27.23,109700.0
2010-05-18 15:05:00,49.54,49.69,49.5,49.62,76700.0,27.2191,27.3015,27.1971,27.263,76700.0
2010-05-18 15:10:00,49.61,49.9,49.6,49.9,74100.0,27.2575,27.4169,27.252,27.4169,74100.0
2010-05-18 15:15:00,49.92,49.97,49.74,49.79,47800.0,27.4278,27.4553,27.3289,27.3564,47800.0
2010-05-18 15:20:00,49.76,49.83,49.7,49.73,24600.0,27.3399,27.3784,27.307,27.3235,24600.0
2010-05-18 15:25:00,49.71,49.71,49.5,49.52,49000.0,27.3125,27.3125,27.1971,27.2081,49000.0
2010-05-18 15:30:00,49.51,49.58,49.47,49.56,79400.0,27.2026,27.241,27.1806,27.23,79400.0
2010-05-18 15:35:00,49.55,49.82,49.51,49.78,52400.0,27.2246,27.3729,27.2026,27.3509,52400.0
2010-05-18 15:40:00,49.78,49.94,49.71,49.88,43100.0,27.3509,27.4388,27.3125,27.4059,43100.0
2010-05-18 15:45:00,49.88,49.98,49.71,49.74,75900.0,27.4059,27.4608,27.3125,27.3289,75900.0
2010-05-18 15:50:00,49.74,49.81,49.66,49.75,66200.0,27.3289,27.3674,27.285,27.3344,66200.0
2010-05-18 15:55:00,49.75,49.79,49.65,49.73,47600.0,27.3344,27.3564,27.2795,27.3235,47600.0
2010-05-19 09:30:00,49.3,49.99,49.23,49.77,218300.0,27.0872,27.4663,27.0487,27.3454,218300.0
2010-05-19 09:35:00,49.77,50.03,49.53,49.62,168900.0,27.3454,27.4883,27.2136,27.263,168900.0
2010-05-19 09:40:00,49.64,49.96,49.64,49.96,95700.0,27.274,27.4498,27.274,27.4498,95700.0
2010-05-19 09:45:00,49.98,50.15,49.98,50.08,95700.0,27.4608,27.5542,27.4608,27.5158,95700.0
2010-05-19 09:50:00,50.08,50.4,49.99,49.99,110900.0,27.5158,27.6916,27.4663,27.4663,110900.0
2010-05-19 09:55:00,49.99,49.99,49.77,49.88,61300.0,27.4663,27.4663,27.3454,27.4059,61300.0
2010-05-19 10:00:00,49.88,49.9,49.68,49.83,108300.0,27.4059,27.4169,27.296,27.3784,108300.0
2010-05-19 10:05:00,49.85,49.93,49.55,49.6,83900.0,27.3894,27.4333,27.2246,27.252,83900.0
2010-05-19 10:10:00,49.61,49.61,49.4,49.49,81900.0,27.2575,27.2575,27.1421,27.1916,81900.0
2010-05-19 10:15:00,49.49,49.58,49.03,49.03,69000.0,27.1916,27.241,26.9388,26.9388,69000.0
2010-05-19 10:20:00,49.02,49.04,48.79,48.86,115800.0,26.9334,26.9443,26.807,26.8454,115800.0
2010-05-19 10:25:00,48.85,49.2,48.85,49.09,130000.0,26.8399,27.0322,26.8399,26.9718,130000.0
2010-05-19 10:30:00,49.11,49.31,49.03,49.24,79300.0,26.9828,27.0927,26.9388,27.0542,79300.0
2010-05-19 10:35:00,49.23,49.24,48.99,49.02,53900.0,27.0487,27.0542,26.9169,26.9334,53900.0
2010-05-19 10:40:00,49.02,49.12,48.89,49.05,66700.0,26.9334,26.9883,26.8619,26.9498,66700.0
2010-05-19 10:45:00,49.05,49.06,48.82,48.82,71600.0,26.9498,26.9553,26.8235,26.8235,71600.0
2010-05-19 10:50:00,48.81,48.9,48.78,48.86,72100.0,26.818,26.8674,26.8015,26.8454,72100.0
2010-05-19 10:55:00,48.85,49.0,48.85,48.94,41500.0,26.8399,26.9224,26.8399,26.8894,41500.0
2010-05-19 11:00:00,48.92,49.0,48.82,48.87,82500.0,26.8784,26.9224,26.8235,26.8509,82500.0
2010-05-19 11:05:00,48.85,48.92,48.84,48.87,54100.0,26.8399,26.8784,26.8345,26.8509,54100.0
2010-05-19 11:10:00,48.83,48.84,48.69,48.74,67300.0,26.829,26.8345,26.752,26.7795,67300.0
2010-05-19 11:15:00,48.74,48.78,48.67,48.67,83900.0,26.7795,26.8015,26.741,26.741,83900.0
2010-05-19 11:20:00,48.68,48.7,48.37,48.43,115700.0,26.7465,26.7575,26.5762,26.6092,115700.0
2010-05-19 11:25:00,48.42,48.53,48.38,48.42,75400.0,26.6037,26.6641,26.5817,26.6037,75400.0
2010-05-19 11:30:00,48.4,48.41,48.24,48.38,92200.0,26.5927,26.5982,26.5048,26.5817,92200.0
2010-05-19 11:35:00,48.37,48.42,48.32,48.33,70300.0,26.5762,26.6037,26.5487,26.5542,70300.0
2010-05-19 11:40:00,48.32,48.32,48.15,48.16,92700.0,26.5487,26.5487,26.4553,26.4608,92700.0
2010-05-19 11:45:00,48.15,48.2,47.98,47.99,129300.0,26.4553,26.4828,26.3619,26.3674,129300.0
2010-05-19 11:50:00,47.99,48.2,47.98,48.2,87000.0,26.3674,26.4828,26.3619,26.4828,87000.0
2010-05-19 11:55:00,48.18,48.46,48.14,48.46,195500.0,26.4718,26.6257,26.4498,26.6257,195500.0
2010-05-19 12:00:00,48.46,48.67,48.39,48.62,54400.0,26.6257,26.741,26.5872,26.7136,54400.0
2010-05-19 12:05:00,48.63,48.64,48.52,48.54,42000.0,26.7191,26.7246,26.6586,26.6696,42000.0
2010-05-19 12:10:00,48.54,48.6,48.45,48.49,66600.0,26.6696,26.7026,26.6202,26.6422,66600.0
2010-05-19 12:15:00,48.46,48.48,48.31,48.39,85700.0,26.6257,26.6367,26.5433,26.5872,85700.0
2010-05-19 12:20:00,48.38,48.68,48.38,48.68,50300.0,26.5817,26.7465,26.5817,26.7465,50300.0
2010-05-19 12:25:00,48.66,49.01,48.66,48.84,76300.0,26.7356,26.9279,26.7356,26.8345,76300.0
2010-05-19 12:30:00,48.84,48.85,48.67,48.77,62900.0,26.8345,26.8399,26.741,26.796,62900.0
2010-05-19 12:35:00,48.77,49.01,48.76,48.89,55500.0,26.796,26.9279,26.7905,26.8619,55500.0
2010-05-19 12:40:00,48.88,48.9,48.76,48.84,41300.0,26.8564,26.8674,26.7905,26.8345,41300.0
2010-05-19 12:45:00,48.85,48.86,48.67,48.67,48800.0,26.8399,26.8454,26.741,26.741,48800.0
2010-05-19 12:50:00,48.68,49.01,48.66,48.98,69600.0,26.7465,26.9279,26.7356,26.9114,69600.0
2010-05-19 12:55:00,48.99,49.21,48.87,49.21,83900.0,26.9169,27.0377,26.8509,27.0377,83900.0
2010-05-19 13:00:00,49.21,49.27,49.04,49.19,106000.0,27.0377,27.0707,26.9443,27.0268,106000.0
2010-05-19 13:05:00,49.18,49.22,49.03,49.22,139700.0,27.0213,27.0432,26.9388,27.0432,139700.0
2010-05-19 13:10:00,49.22,49.22,49.08,49.22,63100.0,27.0432,27.0432,26.9663,27.0432,63100.0
2010-05-19 13:15:00,49.21,49.28,49.14,49.28,48500.0,27.0377,27.0762,26.9993,27.0762,48500.0
2010-05-19 13:20:00,49.28,49.57,49.25,49.53,102900.0,27.0762,27.2355,27.0597,27.2136,102900.0
2010-05-19 13:25:00,49.51,49.53,49.3,49.33,74400.0,27.2026,27.2136,27.0872,27.1037,74400.0
2010-05-19 13:30:00,49.31,49.34,49.29,49.3,14300.0,27.0927,27.1092,27.0817,27.0872,14300.0
2010-05-19 13:35:00,49.28,49.31,49.15,49.17,42600.0,27.0762,27.0927,27.0048,27.0158,42600.0
2010-05-19 13:40:00,49.18,49.32,49.18,49.29,36700.0,27.0213,27.0982,27.0213,27.0817,36700.0
2010-05-19 13:45:00,49.29,49.43,49.26,49.41,45800.0,27.0817,27.1586,27.0652,27.1476,45800.0
2010-05-19 13:50:00,49.43,49.44,49.22,49.23,24700.0,27.1586,27.1641,27.0432,27.0487,24700.0
2010-05-19 13:55:00,49.21,49.21,49.01,49.13,43500.0,27.0377,27.0377,26.9279,26.9938,43500.0
2010-05-19 14:00:00,49.13,49.28,49.05,49.25,34900.0,26.9938,27.0762,26.9498,27.0597,34900.0
2010-05-19 14:05:00,49.24,49.4,49.19,49.19,43700.0,27.0542,27.1421,27.0268,27.0268,43700.0
2010-05-19 14:10:00,49.2,49.22,49.01,49.05,27900.0,27.0322,27.0432,26.9279,26.9498,27900.0
2010-05-19 14:15:00,49.06,49.14,48.83,48.83,70200.0,26.9553,26.9993,26.829,26.829,70200.0
2010-05-19 14:20:00,48.81,48.86,48.67,48.69,50700.0,26.818,26.8454,26.741,26.752,50700.0
2010-05-19 14:25:00,48.68,48.87,48.68,48.86,48300.0,26.7465,26.8509,26.7465,26.8454,48300.0
2010-05-19 14:30:00,48.86,48.94,48.8,48.81,80700.0,26.8454,26.8894,26.8125,26.818,80700.0
2010-05-19 14:35:00,48.82,48.96,48.8,48.85,45800.0,26.8235,26.9004,26.8125,26.8399,45800.0
2010-05-19 14:40:00,48.85,49.14,48.82,49.07,37700.0,26.8399,26.9993,26.8235,26.9608,37700.0
2010-05-19 14:45:00,49.07,49.27,49.07,49.24,39800.0,26.9608,27.0707,26.9608,27.0542,39800.0
2010-05-19 14:50:00,49.22,49.23,49.03,49.17,50900.0,27.0432,27.0487,26.9388,27.0158,50900.0
2010-05-19 14:55:00,49.16,49.17,48.96,49.01,47700.0,27.0103,27.0158,26.9004,26.9279,47700.0
2010-05-19 15:00:00,49.03,49.11,48.95,48.96,31900.0,26.9388,26.9828,26.8949,26.9004,31900.0
2010-05-19 15:05:00,49.0,49.0,48.72,48.75,54300.0,26.9224,26.9224,26.7685,26.785,54300.0
2010-05-19 15:10:00,48.75,48.84,48.71,48.73,53800.0,26.785,26.8345,26.763,26.774,53800.0
2010-05-19 15:15:00,48.73,48.96,48.73,48.91,84600.0,26.774,26.9004,26.774,26.8729,84600.0
2010-05-19 15:20:00,48.92,48.94,48.68,48.73,94600.0,26.8784,26.8894,26.7465,26.774,94600.0
2010-05-19 15:25:00,48.75,49.07,48.74,49.07,56100.0,26.785,26.9608,26.7795,26.9608,56100.0
2010-05-19 15:30:00,49.08,49.12,48.88,49.0,55200.0,26.9663,26.9883,26.8564,26.9224,55200.0
2010-05-19 15:35:00,49.01,49.23,48.87,49.21,72700.0,26.9279,27.0487,26.8509,27.0377,72700.0
2010-05-19 15:40:00,49.23,49.28,49.12,49.21,43800.0,27.0487,27.0762,26.9883,27.0377,43800.0
2010-05-19 15:45:00,49.21,49.24,49.05,49.15,48200.0,27.0377,27.0542,26.9498,27.0048,48200.0
2010-05-19 15:50:00,49.15,49.34,49.1,49.31,65600.0,27.0048,27.1092,26.9773,27.0927,65600.0
2010-05-19 15:55:00,49.3,49.3,49.2,49.23,245600.0,27.0872,27.0872,27.0322,27.0487,245600.0
2010-05-20 09:30:00,47.98,48.05,47.85,47.99,217300.0,26.3619,26.4004,26.2905,26.3674,217300.0
2010-05-20 09:35:00,47.99,48.1,47.93,48.08,164700.0,26.3674,26.4279,26.3345,26.4169,164700.0
2010-05-20 09:40:00,48.09,48.09,47.8,47.85,114000.0,26.4224,26.4224,26.263,26.2905,114000.0
2010-05-20 09:45:00,47.85,48.03,47.77,48.02,99900.0,26.2905,26.3894,26.2466,26.3839,99900.0
2010-05-20 09:50:00,48.02,48.46,48.02,48.2,130200.0,26.3839,26.6257,26.3839,26.4828,130200.0
2010-05-20 09:55:00,48.2,48.2,48.04,48.09,40500.0,26.4828,26.4828,26.3949,26.4224,40500.0
2010-05-20 10:00:00,48.08,48.16,47.95,47.96,157300.0,26.4169,26.4608,26.3455,26.3509,157300.0
2010-05-20 10:05:00,47.98,48.15,47.89,47.91,100500.0,26.3619,26.4553,26.3125,26.3235,100500.0
2010-05-20 10:10:00,47.9,47.96,47.66,47.71,123700.0,26.318,26.3509,26.1861,26.2136,123700.0
2010-05-20 10:15:00,47.71,47.79,47.62,47.79,186400.0,26.2136,26.2575,26.1641,26.2575,186400.0
2010-05-20 10:20:00,47.79,47.82,47.54,47.55,108100.0,26.2575,26.274,26.1202,26.1257,108100.0
2010-05-20 10:25:00,47.55,47.73,47.49,47.7,153900.0,26.1257,26.2246,26.0927,26.2081,153900.0
2010-05-20 10:30:00,47.69,47.83,47.59,47.68,104200.0,26.2026,26.2795,26.1477,26.1971,104200.0
2010-05-20 10:35:00,47.69,47.71,47.47,47.48,189300.0,26.2026,26.2136,26.0817,26.0872,189300.0
2010-05-20 10:40:00,47.49,47.49,47.33,47.42,89600.0,26.0927,26.0927,26.0048,26.0543,89600.0
2010-05-20 10:45:00,47.41,47.55,47.38,47.46,77500.0,26.0488,26.1257,26.0323,26.0762,77500.0
2010-05-20 10:50:00,47.45,47.54,47.4,47.52,54300.0,26.0707,26.1202,26.0433,26.1092,54300.0
2010-05-20 10:55:00,47.51,47.52,47.29,47.29,63800.0,26.1037,26.1092,25.9828,25.9828,63800.0
2010-05-20 11:00:00,47.28,47.33,47.23,47.28,103700.0,25.9773,26.0048,25.9499,25.9773,103700.0
2010-05-20 11:05:00,47.28,47.63,47.26,47.55,61200.0,25.9773,26.1696,25.9663,26.1257,61200.0
2010-05-20 11:10:00,47.55,47.58,47.44,47.45,49200.0,26.1257,26.1422,26.0652,26.0707,49200.0
2010-05-20 11:15:00,47.46,47.5,47.33,47.43,44900.0,26.0762,26.0982,26.0048,26.0597,44900.0
2010-05-20 11:20:00,47.44,47.65,47.39,47.57,55600.0,26.0652,26.1806,26.0378,26.1367,55600.0
2010-05-20 11:25:00,47.57,47.93,47.49,47.88,115700.0,26.1367,26.3345,26.0927,26.307,115700.0
2010-05-20 11:30:00,47.87,47.88,47.79,47.83,68600.0,26.3015,26.307,26.2575,26.2795,68600.0
2010-05-20 11:35:00,47.85,47.89,47.59,47.76,61100.0,26.2905,26.3125,26.1477,26.2411,61100.0
2010-05-20 11:40:00,47.74,47.76,47.48,47.52,45300.0,26.2301,26.2411,26.0872,26.1092,45300.0
2010-05-20 11:45:00,47.54,47.66,47.53,47.59,62600.0,26.1202,26.1861,26.1147,26.1477,62600.0
2010-05-20 11:50:00,47.59,47.66,47.5,47.52,37700.0,26.1477,26.1861,26.0982,26.1092,37700.0
2010-05-20 11:55:00,47.5,47.51,47.39,47.4,34000.0,26.0982,26.1037,26.0378,26.0433,34000.0
2010-05-20 12:00:00,47.4,47.47,47.36,47.43,36900.0,26.0433,26.0817,26.0213,26.0597,36900.0
2010-05-20 12:05:00,47.43,47.63,47.41,47.58,49800.0,26.0597,26.1696,26.0488,26.1422,49800.0
2010-05-20 12:10:00,47.57,47.57,47.34,47.35,44400.0,26.1367,26.1367,26.0103,26.0158,44400.0
2010-05-20 12:15:00,47.31,47.31,47.21,47.25,53000.0,25.9938,25.9938,25.9389,25.9608,53000.0
2010-05-20 12:20:00,47.25,47.35,47.22,47.23,23700.0,25.9608,26.0158,25.9444,25.9499,23700.0
2010-05-20 12:25:00,47.21,47.3,47.2,47.25,57800.0,25.9389,25.9883,25.9334,25.9608,57800.0
2010-05-20 12:30:00,47.24,47.25,47.17,47.17,33800.0,25.9554,25.9608,25.9169,25.9169,33800.0
2010-05-20 12:35:00,47.16,47.3,47.13,47.24,47100.0,25.9114,25.9883,25.8949,25.9554,47100.0
2010-05-20 12:40:00,47.23,47.24,47.17,47.17,24100.0,25.9499,25.9554,25.9169,25.9169,24100.0
2010-05-20 12:45:00,47.16,47.29,47.14,47.14,37100.0,25.9114,25.9828,25.9004,25.9004,37100.0
2010-05-20 12:50:00,47.15,47.15,46.97,47.01,56600.0,25.9059,25.9059,25.807,25.829,56600.0
2010-05-20 12:55:00,46.99,47.07,46.78,46.81,65800.0,25.818,25.862,25.7026,25.7191,65800.0
2010-05-20 13:00:00,46.78,46.99,46.78,46.98,47600.0,25.7026,25.818,25.7026,25.8125,47600.0
2010-05-20 13:05:00,46.96,47.04,46.94,46.97,19900.0,25.8015,25.8455,25.7905,25.807,19900.0
2010-05-20 13:10:00,46.96,47.17,46.96,47.09,36100.0,25.8015,25.9169,25.8015,25.8729,36100.0
2010-05-20 13:15:00,47.1,47.15,47.02,47.15,34100.0,25.8784,25.9059,25.8345,25.9059,34100.0
2010-05-20 13:20:00,47.14,47.29,47.08,47.22,45600.0,25.9004,25.9828,25.8674,25.9444,45600.0
2010-05-20 13:25:00,47.24,47.53,47.2,47.3,42600.0,25.9554,26.1147,25.9334,25.9883,42600.0
2010-05-20 13:30:00,47.3,47.63,47.3,47.41,99600.0,25.9883,26.1696,25.9883,26.0488,99600.0
2010-05-20 13:35:00,47.38,47.4,47.13,47.13,37600.0,26.0323,26.0433,25.8949,25.8949,37600.0
2010-05-20 13:40:00,47.15,47.4,47.15,47.4,33600.0,25.9059,26.0433,25.9059,26.0433,33600.0
2010-05-20 13:45:00,47.39,47.43,47.29,47.4,56200.0,26.0378,26.0597,25.9828,26.0433,56200.0
2010-05-20 13:50:00,47.4,47.43,47.24,47.28,32500.0,26.0433,26.0597,25.9554,25.9773,32500.0
2010-05-20 13:55:00,47.28,47.36,47.15,47.19,31500.0,25.9773,26.0213,25.9059,25.9279,31500.0
2010-05-20 14:00:00,47.19,47.24,46.97,47.08,32900.0,25.9279,25.9554,25.807,25.8674,32900.0
2010-05-20 14:05:00,47.07,47.08,46.95,47.06,45200.0,25.862,25.8674,25.796,25.8565,45200.0
2010-05-20 14:10:00,47.07,47.34,47.05,47.34,32500.0,25.862,26.0103,25.851,26.0103,32500.0
2010-05-20 14:15:00,47.31,47.52,47.22,47.52,36500.0,25.9938,26.1092,25.9444,26.1092,36500.0
2010-05-20 14:20:00,47.5,47.8,47.49,47.67,48000.0,26.0982,26.263,26.0927,26.1916,48000.0
2010-05-20 14:25:00,47.67,47.69,47.48,47.57,49400.0,26.1916,26.2026,26.0872,26.1367,49400.0
2010-05-20 14:30:00,47.56,47.86,47.51,47.86,64400.0,26.1312,26.296,26.1037,26.296,64400.0
2010-05-20 14:35:00,47.87,48.09,47.84,47.98,46100.0,26.3015,26.4224,26.285,26.3619,46100.0
2010-05-20 14:40:00,47.97,48.12,47.85,48.1,95600.0,26.3564,26.4389,26.2905,26.4279,95600.0
2010-05-20 14:45:00,48.09,48.23,47.95,48.13,61800.0,26.4224,26.4993,26.3455,26.4444,61800.0
2010-05-20 14:50:00,48.12,48.22,48.05,48.07,59100.0,26.4389,26.4938,26.4004,26.4114,59100.0
2010-05-20 14:55:00,48.07,48.1,47.69,47.74,39400.0,26.4114,26.4279,26.2026,26.2301,39400.0
2010-05-20 15:00:00,47.77,47.91,47.73,47.81,54400.0,26.2466,26.3235,26.2246,26.2685,54400.0
2010-05-20 15:05:00,47.82,47.83,47.5,47.67,102900.0,26.274,26.2795,26.0982,26.1916,102900.0
2010-05-20 15:10:00,47.67,47.67,47.49,47.52,43200.0,26.1916,26.1916,26.0927,26.1092,43200.0
2010-05-20 15:15:00,47.51,47.79,47.49,47.75,77800.0,26.1037,26.2575,26.0927,26.2356,77800.0
2010-05-20 15:20:00,47.74,47.95,47.7,47.93,81100.0,26.2301,26.3455,26.2081,26.3345,81100.0
2010-05-20 15:25:00,47.93,47.95,47.79,47.81,57100.0,26.3345,26.3455,26.2575,26.2685,57100.0
2010-05-20 15:30:00,47.79,47.95,47.79,47.93,108700.0,26.2575,26.3455,26.2575,26.3345,108700.0
2010-05-20 15:35:00,47.93,47.93,47.57,47.61,81100.0,26.3345,26.3345,26.1367,26.1586,81100.0
2010-05-20 15:40:00,47.61,47.68,47.44,47.46,97100.0,26.1586,26.1971,26.0652,26.0762,97100.0
2010-05-20 15:45:00,47.44,47.45,47.14,47.26,161300.0,26.0652,26.0707,25.9004,25.9663,161300.0
2010-05-20 15:50:00,47.26,47.27,47.03,47.05,121200.0,25.9663,25.9718,25.84,25.851,121200.0
2010-05-20 15:55:00,47.05,47.05,46.67,46.75,180300.0,25.851,25.851,25.6422,25.6861,180300.0
2010-05-21 09:30:00,45.98,46.22,45.74,45.78,347100.0,25.2631,25.3949,25.1312,25.1532,347100.0
2010-05-21 09:35:00,45.76,46.47,45.73,46.46,271600.0,25.1422,25.5323,25.1257,25.5268,271600.0
2010-05-21 09:40:00,46.46,46.51,46.05,46.09,266200.0,25.5268,25.5543,25.3015,25.3235,266200.0
2010-05-21 09:45:00,46.08,46.35,46.06,46.32,154200.0,25.318,25.4664,25.307,25.4499,154200.0
2010-05-21 09:50:00,46.31,46.66,46.28,46.56,189600.0,25.4444,25.6367,25.4279,25.5817,189600.0
2010-05-21 09:55:00,46.54,46.96,46.5,46.5,254000.0,25.5708,25.8015,25.5488,25.5488,254000.0
2010-05-21 10:00:00,46.5,46.73,46.33,46.53,91300.0,25.5488,25.6751,25.4554,25.5653,91300.0
2010-05-21 10:05:00,46.59,47.01,46.59,46.81,75800.0,25.5982,25.829,25.5982,25.7191,75800.0
2010-05-21 10:10:00,46.8,46.97,46.64,46.81,79700.0,25.7136,25.807,25.6257,25.7191,79700.0
2010-05-21 10:15:00,46.81,46.96,46.69,46.77,102500.0,25.7191,25.8015,25.6532,25.6971,102500.0
2010-05-21 10:20:00,46.77,46.87,46.63,46.65,59200.0,25.6971,25.7521,25.6202,25.6312,59200.0
2010-05-21 10:25:00,46.61,46.72,46.4,46.43,67300.0,25.6092,25.6696,25.4938,25.5103,67300.0
2010-05-21 10:30:00,46.42,46.53,46.29,46.52,52200.0,25.5048,25.5653,25.4334,25.5598,52200.0
2010-05-21 10:35:00,46.54,46.73,46.53,46.71,109500.0,25.5708,25.6751,25.5653,25.6642,109500.0
2010-05-21 10:40:00,46.73,46.89,46.68,46.72,104600.0,25.6751,25.7631,25.6477,25.6696,104600.0
2010-05-21 10:45:00,46.71,46.76,46.53,46.62,61900.0,25.6642,25.6916,25.5653,25.6147,61900.0
2010-05-21 10:50:00,46.59,46.77,46.54,46.71,64700.0,25.5982,25.6971,25.5708,25.6642,64700.0
2010-05-21 10:55:00,46.76,46.89,46.68,46.78,43100.0,25.6916,25.7631,25.6477,25.7026,43100.0
2010-05-21 11:00:00,46.77,46.96,46.74,46.9,27900.0,25.6971,25.8015,25.6806,25.7685,27900.0
2010-05-21 11:05:00,46.95,47.15,46.95,47.12,64500.0,25.796,25.9059,25.796,25.8894,64500.0
2010-05-21 11:10:00,47.12,47.19,46.98,47.19,36300.0,25.8894,25.9279,25.8125,25.9279,36300.0
2010-05-21 11:15:00,47.19,47.54,47.13,47.54,79300.0,25.9279,26.1202,25.8949,26.1202,79300.0
2010-05-21 11:20:00,47.55,47.76,47.48,47.74,86900.0,26.1257,26.2411,26.0872,26.2301,86900.0
2010-05-21 11:25:00,47.74,47.74,47.47,47.6,52800.0,26.2301,26.2301,26.0817,26.1532,52800.0
2010-05-21 11:30:00,47.6,47.77,47.57,47.71,50000.0,26.1532,26.2466,26.1367,26.2136,50000.0
2010-05-21 11:35:00,47.74,48.21,47.74,48.21,72900.0,26.2301,26.4883,26.2301,26.4883,72900.0
2010-05-21 11:40:00,48.21,48.22,48.06,48.19,65100.0,26.4883,26.4938,26.4059,26.4773,65100.0
2010-05-21 11:45:00,48.19,48.36,48.07,48.1,69300.0,26.4773,26.5707,26.4114,26.4279,69300.0
2010-05-21 11:50:00,48.09,48.37,48.09,48.2,63800.0,26.4224,26.5762,26.4224,26.4828,63800.0
2010-05-21 11:55:00,48.21,48.27,48.11,48.17,78000.0,26.4883,26.5213,26.4334,26.4663,78000.0
2010-05-21 12:00:00,48.16,48.17,48.0,48.15,63300.0,26.4608,26.4663,26.3729,26.4553,63300.0
2010-05-21 12:05:00,48.14,48.24,48.1,48.17,52800.0,26.4498,26.5048,26.4279,26.4663,52800.0
2010-05-21 12:10:00,48.15,48.16,47.93,47.98,93100.0,26.4553,26.4608,26.3345,26.3619,93100.0
2010-05-21 12:15:00,47.99,48.25,47.99,48.25,59500.0,26.3674,26.5103,26.3674,26.5103,59500.0
2010-05-21 12:20:00,48.24,48.27,48.15,48.21,25900.0,26.5048,26.5213,26.4553,26.4883,25900.0
2010-05-21 12:25:00,48.21,48.23,48.0,48.04,16500.0,26.4883,26.4993,26.3729,26.3949,16500.0
2010-05-21 12:30:00,48.03,48.03,47.79,47.82,32500.0,26.3894,26.3894,26.2575,26.274,32500.0
2010-05-21 12:35:00,47.83,48.02,47.83,48.02,26300.0,26.2795,26.3839,26.2795,26.3839,26300.0
2010-05-21 12:40:00,47.97,48.03,47.94,47.95,15900.0,26.3564,26.3894,26.34,26.3455,15900.0
2010-05-21 12:45:00,47.95,47.95,47.65,47.65,24600.0,26.3455,26.3455,26.1806,26.1806,24600.0
2010-05-21 12:50:00,47.65,47.93,47.65,47.93,46200.0,26.1806,26.3345,26.1806,26.3345,46200.0
2010-05-21 12:55:00,47.91,47.91,47.71,47.74,36700.0,26.3235,26.3235,26.2136,26.2301,36700.0
2010-05-21 13:00:00,47.75,47.75,47.48,47.48,33400.0,26.2356,26.2356,26.0872,26.0872,33400.0
2010-05-21 13:05:00,47.49,47.71,47.49,47.71,36900.0,26.0927,26.2136,26.0927,26.2136,36900.0
2010-05-21 13:10:00,47.7,47.88,47.7,47.85,26900.0,26.2081,26.307,26.2081,26.2905,26900.0
2010-05-21 13:15:00,47.85,47.92,47.71,47.73,40000.0,26.2905,26.329,26.2136,26.2246,40000.0
2010-05-21 13:20:00,47.71,47.75,47.46,47.54,27300.0,26.2136,26.2356,26.0762,26.1202,27300.0
2010-05-21 13:25:00,47.54,47.62,47.48,47.57,71900.0,26.1202,26.1641,26.0872,26.1367,71900.0
2010-05-21 13:30:00,47.59,47.76,47.51,47.75,33200.0,26.1477,26.2411,26.1037,26.2356,33200.0
2010-05-21 13:35:00,47.77,47.81,47.66,47.78,47800.0,26.2466,26.2685,26.1861,26.2521,47800.0
2010-05-21 13:40:00,47.79,47.85,47.74,47.83,17200.0,26.2575,26.2905,26.2301,26.2795,17200.0
2010-05-21 13:45:00,47.84,47.96,47.84,47.9,25500.0,26.285,26.3509,26.285,26.318,25500.0
2010-05-21 13:50:00,47.91,48.05,47.91,48.0,13000.0,26.3235,26.4004,26.3235,26.3729,13000.0
2010-05-21 13:55:00,48.02,48.04,47.95,47.99,22400.0,26.3839,26.3949,26.3455,26.3674,22400.0
2010-05-21 14:00:00,48.0,48.08,47.92,47.97,16300.0,26.3729,26.4169,26.329,26.3564,16300.0
2010-05-21 14:05:00,47.96,47.96,47.72,47.8,20300.0,26.3509,26.3509,26.2191,26.263,20300.0
2010-05-21 14:10:00,47.84,47.86,47.64,47.65,18300.0,26.285,26.296,26.1751,26.1806,18300.0
2010-05-21 14:15:00,47.64,47.66,47.39,47.5,26400.0,26.1751,26.1861,26.0378,26.0982,26400.0
2010-05-21 14:20:00,47.51,47.57,47.42,47.54,37600.0,26.1037,26.1367,26.0543,26.1202,37600.0
2010-05-21 14:25:00,47.55,47.67,47.47,47.66,24200.0,26.1257,26.1916,26.0817,26.1861,24200.0
2010-05-21 14:30:00,47.72,47.76,47.69,47.76,15400.0,26.2191,26.2411,26.2026,26.2411,15400.0
2010-05-21 14:35:00,47.74,47.76,47.55,47.57,32400.0,26.2301,26.2411,26.1257,26.1367,32400.0
2010-05-21 14:40:00,47.6,47.74,47.51,47.55,54600.0,26.1532,26.2301,26.1037,26.1257,54600.0
2010-05-21 14:45:00,47.54,47.54,47.22,47.44,53300.0,26.1202,26.1202,25.9444,26.0652,53300.0
2010-05-21 14:50:00,47.42,47.42,47.28,47.29,34000.0,26.0543,26.0543,25.9773,25.9828,34000.0
2010-05-21 14:55:00,47.26,47.44,47.2,47.42,70500.0,25.9663,26.0652,25.9334,26.0543,70500.0
2010-05-21 15:00:00,47.41,47.6,47.38,47.53,49700.0,26.0488,26.1532,26.0323,26.1147,49700.0
2010-05-21 15:05:00,47.56,47.59,47.39,47.45,42600.0,26.1312,26.1477,26.0378,26.0707,42600.0
2010-05-21 15:10:00,47.44,47.49,47.31,47.33,30200.0,26.0652,26.0927,25.9938,26.0048,30200.0
2010-05-21 15:15:00,47.34,47.34,47.15,47.19,60400.0,26.0103,26.0103,25.9059,25.9279,60400.0
2010-05-21 15:20:00,47.21,47.55,47.21,47.48,80900.0,25.9389,26.1257,25.9389,26.0872,80900.0
2010-05-21 15:25:00,47.47,47.52,47.36,47.43,63500.0,26.0817,26.1092,26.0213,26.0597,63500.0
2010-05-21 15:30:00,47.41,47.46,47.29,47.36,61400.0,26.0488,26.0762,25.9828,26.0213,61400.0
2010-05-21 15:35:00,47.35,47.41,47.23,47.34,41500.0,26.0158,26.0488,25.9499,26.0103,41500.0
2010-05-21 15:40:00,47.32,47.67,47.31,47.66,104700.0,25.9993,26.1916,25.9938,26.1861,104700.0
2010-05-21 15:45:00,47.66,47.75,47.48,47.61,144600.0,26.1861,26.2356,26.0872,26.1586,144600.0
2010-05-21 15:50:00,47.64,48.0,47.6,47.99,101300.0,26.1751,26.3729,26.1532,26.3674,101300.0
2010-05-21 15:55:00,47.99,48.4,47.98,48.35,252100.0,26.3674,26.5927,26.3619,26.5652,252100.0
2010-05-24 09:30:00,48.38,48.39,48.21,48.29,136100.0,26.5817,26.5872,26.4883,26.5323,136100.0
2010-05-24 09:35:00,48.31,48.46,48.03,48.09,96800.0,26.5433,26.6257,26.3894,26.4224,96800.0
2010-05-24 09:40:00,48.18,48.21,47.9,47.93,74300.0,26.4718,26.4883,26.318,26.3345,74300.0
2010-05-24 09:45:00,47.92,48.08,47.81,48.0,74900.0,26.329,26.4169,26.2685,26.3729,74900.0
2010-05-24 09:50:00,48.03,48.17,47.89,47.98,79500.0,26.3894,26.4663,26.3125,26.3619,79500.0
2010-05-24 09:55:00,47.94,48.01,47.78,47.99,46900.0,26.34,26.3784,26.2521,26.3674,46900.0
2010-05-24 10:00:00,47.97,48.26,47.78,47.98,110000.0,26.3564,26.5158,26.2521,26.3619,110000.0
2010-05-24 10:05:00,47.98,48.22,47.98,48.14,61500.0,26.3619,26.4938,26.3619,26.4498,61500.0
2010-05-24 10:10:00,48.15,48.34,48.07,48.32,83300.0,26.4553,26.5597,26.4114,26.5487,83300.0
2010-05-24 10:15:00,48.37,48.48,48.3,48.35,26200.0,26.5762,26.6367,26.5378,26.5652,26200.0
2010-05-24 10:20:00,48.34,48.34,48.0,48.04,54100.0,26.5597,26.5597,26.3729,26.3949,54100.0
2010-05-24 10:25:00,48.04,48.06,47.8,47.84,68100.0,26.3949,26.4059,26.263,26.285,68100.0
2010-05-24 10:30:00,47.85,48.25,47.85,48.21,64700.0,26.2905,26.5103,26.2905,26.4883,64700.0
2010-05-24 10:35:00,48.21,48.41,48.21,48.4,27200.0,26.4883,26.5982,26.4883,26.5927,27200.0
2010-05-24 10:40:00,48.42,48.55,48.37,48.44,38800.0,26.6037,26.6751,26.5762,26.6147,38800.0
2010-05-24 10:45:00,48.43,48.43,48.17,48.25,55900.0,26.6092,26.6092,26.4663,26.5103,55900.0
2010-05-24 10:50:00,48.26,48.27,48.05,48.05,30300.0,26.5158,26.5213,26.4004,26.4004,30300.0
2010-05-24 10:55:00,48.08,48.21,48.05,48.08,19700.0,26.4169,26.4883,26.4004,26.4169,19700.0
2010-05-24 11:00:00,48.05,48.08,47.96,48.06,20200.0,26.4004,26.4169,26.3509,26.4059,20200.0
2010-05-24 11:05:00,48.07,48.13,47.9,47.92,20100.0,26.4114,26.4444,26.318,26.329,20100.0
2010-05-24 11:10:00,47.94,47.95,47.74,47.82,68300.0,26.34,26.3455,26.2301,26.274,68300.0
2010-05-24 11:15:00,47.8,47.9,47.73,47.88,44900.0,26.263,26.318,26.2246,26.307,44900.0
2010-05-24 11:20:00,47.85,48.0,47.82,47.98,19200.0,26.2905,26.3729,26.274,26.3619,19200.0
2010-05-24 11:25:00,47.98,47.98,47.84,47.9,31300.0,26.3619,26.3619,26.285,26.318,31300.0
2010-05-24 11:30:00,47.93,47.96,47.88,47.96,36200.0,26.3345,26.3509,26.307,26.3509,36200.0
2010-05-24 11:35:00,47.97,48.17,47.96,48.16,60900.0,26.3564,26.4663,26.3509,26.4608,60900.0
2010-05-24 11:40:00,48.14,48.29,48.09,48.23,51400.0,26.4498,26.5323,26.4224,26.4993,51400.0
2010-05-24 11:45:00,48.23,48.46,48.23,48.44,160100.0,26.4993,26.6257,26.4993,26.6147,160100.0
2010-05-24 11:50:00,48.46,48.47,48.27,48.32,30600.0,26.6257,26.6312,26.5213,26.5487,30600.0
2010-05-24 11:55:00,48.33,48.52,48.31,48.43,31600.0,26.5542,26.6586,26.5433,26.6092,31600.0
2010-05-24 12:00:00,48.43,48.51,48.39,48.49,31200.0,26.6092,26.6531,26.5872,26.6422,31200.0
2010-05-24 12:05:00,48.49,48.64,48.43,48.43,53600.0,26.6422,26.7246,26.6092,26.6092,53600.0
2010-05-24 12:10:00,48.43,48.44,48.3,48.3,31700.0,26.6092,26.6147,26.5378,26.5378,31700.0
2010-05-24 12:15:00,48.32,48.37,48.22,48.28,39300.0,26.5487,26.5762,26.4938,26.5268,39300.0
2010-05-24 12:20:00,48.28,48.34,48.23,48.29,47600.0,26.5268,26.5597,26.4993,26.5323,47600.0
2010-05-24 12:25:00,48.28,48.42,48.28,48.42,33800.0,26.5268,26.6037,26.5268,26.6037,33800.0
2010-05-24 12:30:00,48.42,48.47,48.31,48.31,26500.0,26.6037,26.6312,26.5433,26.5433,26500.0
2010-05-24 12:35:00,48.28,48.29,48.16,48.25,37700.0,26.5268,26.5323,26.4608,26.5103,37700.0
2010-05-24 12:40:00,48.25,48.32,48.2,48.32,26700.0,26.5103,26.5487,26.4828,26.5487,26700.0
2010-05-24 12:45:00,48.31,48.35,48.26,48.35,20900.0,26.5433,26.5652,26.5158,26.5652,20900.0
2010-05-24 12:50:00,48.34,48.47,48.33,48.39,35300.0,26.5597,26.6312,26.5542,26.5872,35300.0
2010-05-24 12:55:00,48.4,48.4,48.32,48.32,12200.0,26.5927,26.5927,26.5487,26.5487,12200.0
2010-05-24 13:00:00,48.32,48.37,48.28,48.28,30900.0,26.5487,26.5762,26.5268,26.5268,30900.0
2010-05-24 13:05:00,48.26,48.26,48.11,48.16,21400.0,26.5158,26.5158,26.4334,26.4608,21400.0
2010-05-24 13:10:00,48.16,48.29,48.14,48.26,30700.0,26.4608,26.5323,26.4498,26.5158,30700.0
2010-05-24 13:15:00,48.25,48.25,48.07,48.09,28500.0,26.5103,26.5103,26.4114,26.4224,28500.0
2010-05-24 13:20:00,48.1,48.18,48.09,48.15,29600.0,26.4279,26.4718,26.4224,26.4553,29600.0
2010-05-24 13:25:00,48.18,48.31,48.08,48.15,47900.0,26.4718,26.5433,26.4169,26.4553,47900.0
2010-05-24 13:30:00,48.15,48.18,48.12,48.12,11000.0,26.4553,26.4718,26.4389,26.4389,11000.0
2010-05-24 13:35:00,48.11,48.11,47.98,47.98,47500.0,26.4334,26.4334,26.3619,26.3619,47500.0
2010-05-24 13:40:00,47.97,48.04,47.92,47.92,30400.0,26.3564,26.3949,26.329,26.329,30400.0
2010-05-24 13:45:00,47.92,47.92,47.76,47.79,33700.0,26.329,26.329,26.2411,26.2575,33700.0
2010-05-24 13:50:00,47.79,47.87,47.77,47.85,48700.0,26.2575,26.3015,26.2466,26.2905,48700.0
2010-05-24 13:55:00,47.86,47.99,47.85,47.98,17800.0,26.296,26.3674,26.2905,26.3619,17800.0
2010-05-24 14:00:00,47.97,48.12,47.95,47.99,45900.0,26.3564,26.4389,26.3455,26.3674,45900.0
2010-05-24 14:05:00,47.98,47.99,47.88,47.99,12600.0,26.3619,26.3674,26.307,26.3674,12600.0
2010-05-24 14:10:00,47.99,48.11,47.99,48.07,37500.0,26.3674,26.4334,26.3674,26.4114,37500.0
2010-05-24 14:15:00,48.08,48.08,47.97,47.98,25000.0,26.4169,26.4169,26.3564,26.3619,25000.0
2010-05-24 14:20:00,47.98,48.0,47.87,48.0,15500.0,26.3619,26.3729,26.3015,26.3729,15500.0
2010-05-24 14:25:00,48.03,48.04,47.85,47.96,27500.0,26.3894,26.3949,26.2905,26.3509,27500.0
2010-05-24 14:30:00,47.97,48.05,47.83,48.04,53000.0,26.3564,26.4004,26.2795,26.3949,53000.0
2010-05-24 14:35:00,48.07,48.09,47.81,47.86,21000.0,26.4114,26.4224,26.2685,26.296,21000.0
2010-05-24 14:40:00,47.86,47.9,47.81,47.83,5000.0,26.296,26.318,26.2685,26.2795,5000.0
2010-05-24 14:45:00,47.83,47.85,47.71,47.74,24700.0,26.2795,26.2905,26.2136,26.2301,24700.0
2010-05-24 14:50:00,47.76,47.87,47.73,47.87,41700.0,26.2411,26.3015,26.2246,26.3015,41700.0
2010-05-24 14:55:00,47.88,47.91,47.74,47.76,29700.0,26.307,26.3235,26.2301,26.2411,29700.0
2010-05-24 15:00:00,47.75,47.83,47.67,47.71,37600.0,26.2356,26.2795,26.1916,26.2136,37600.0
2010-05-24 15:05:00,47.7,47.71,47.56,47.57,55000.0,26.2081,26.2136,26.1312,26.1367,55000.0
2010-05-24 15:10:00,47.59,47.67,47.53,47.64,70100.0,26.1477,26.1916,26.1147,26.1751,70100.0
2010-05-24 15:15:00,47.63,47.69,47.62,47.65,66800.0,26.1696,26.2026,26.1641,26.1806,66800.0
2010-05-24 15:20:00,47.65,47.77,47.65,47.75,101500.0,26.1806,26.2466,26.1806,26.2356,101500.0
2010-05-24 15:25:00,47.75,47.78,47.71,47.71,116600.0,26.2356,26.2521,26.2136,26.2136,116600.0
2010-05-24 15:30:00,47.73,47.92,47.64,47.9,78800.0,26.2246,26.329,26.1751,26.318,78800.0
2010-05-24 15:35:00,47.91,47.91,47.71,47.84,39900.0,26.3235,26.3235,26.2136,26.285,39900.0
2010-05-24 15:40:00,47.85,47.94,47.75,47.76,45000.0,26.2905,26.34,26.2356,26.2411,45000.0
2010-05-24 15:45:00,47.76,47.76,47.5,47.55,96200.0,26.2411,26.2411,26.0982,26.1257,96200.0
2010-05-24 15:50:00,47.54,47.57,47.35,47.45,104100.0,26.1202,26.1367,26.0158,26.0707,104100.0
2010-05-24 15:55:00,47.41,47.42,47.18,47.26,98300.0,26.0488,26.0543,25.9224,25.9663,98300.0
2010-05-25 09:30:00,45.92,45.95,45.53,45.9,252700.0,25.2301,25.2466,25.0158,25.2191,252700.0
2010-05-25 09:35:00,45.86,45.88,45.62,45.62,143200.0,25.1971,25.2081,25.0653,25.0653,143200.0
2010-05-25 09:40:00,45.63,45.83,45.36,45.83,244300.0,25.0708,25.1807,24.9224,25.1807,244300.0
2010-05-25 09:45:00,45.84,46.06,45.75,45.83,160500.0,25.1861,25.307,25.1367,25.1807,160500.0
2010-05-25 09:50:00,45.84,45.98,45.76,45.77,189600.0,25.1861,25.2631,25.1422,25.1477,189600.0
2010-05-25 09:55:00,45.77,45.89,45.7,45.85,115600.0,25.1477,25.2136,25.1092,25.1916,115600.0
2010-05-25 10:00:00,45.83,46.3,45.8,46.3,128700.0,25.1807,25.4389,25.1642,25.4389,128700.0
2010-05-25 10:05:00,46.31,46.32,46.01,46.04,130000.0,25.4444,25.4499,25.2795,25.296,130000.0
2010-05-25 10:10:00,46.06,46.26,45.96,46.26,87800.0,25.307,25.4169,25.2521,25.4169,87800.0
2010-05-25 10:15:00,46.25,46.53,46.23,46.39,125100.0,25.4114,25.5653,25.4004,25.4883,125100.0
2010-05-25 10:20:00,46.4,46.48,46.07,46.16,72000.0,25.4938,25.5378,25.3125,25.362,72000.0
2010-05-25 10:25:00,46.18,46.22,45.96,45.99,40600.0,25.373,25.3949,25.2521,25.2686,40600.0
2010-05-25 10:30:00,45.95,46.12,45.95,46.0,50500.0,25.2466,25.34,25.2466,25.2741,50500.0
2010-05-25 10:35:00,45.99,46.09,45.89,45.89,38400.0,25.2686,25.3235,25.2136,25.2136,38400.0
2010-05-25 10:40:00,45.88,46.06,45.87,46.04,45000.0,25.2081,25.307,25.2026,25.296,45000.0
2010-05-25 10:45:00,45.98,46.1,45.96,45.97,40000.0,25.2631,25.329,25.2521,25.2576,40000.0
2010-05-25 10:50:00,45.98,46.05,45.85,45.91,65200.0,25.2631,25.3015,25.1916,25.2246,65200.0
2010-05-25 10:55:00,45.9,46.03,45.88,46.01,27800.0,25.2191,25.2905,25.2081,25.2795,27800.0
2010-05-25 11:00:00,46.0,46.06,45.94,46.0,53600.0,25.2741,25.307,25.2411,25.2741,53600.0
2010-05-25 11:05:00,46.01,46.31,46.01,46.16,59200.0,25.2795,25.4444,25.2795,25.362,59200.0
2010-05-25 11:10:00,46.18,46.18,46.02,46.15,46800.0,25.373,25.373,25.285,25.3565,46800.0
2010-05-25 11:15:00,46.15,46.28,46.05,46.06,34100.0,25.3565,25.4279,25.3015,25.307,34100.0
2010-05-25 11:20:00,46.06,46.1,45.94,46.07,28900.0,25.307,25.329,25.2411,25.3125,28900.0
2010-05-25 11:25:00,46.08,46.29,46.07,46.22,42000.0,25.318,25.4334,25.3125,25.3949,42000.0
2010-05-25 11:30:00,46.22,46.25,46.14,46.17,28700.0,25.3949,25.4114,25.351,25.3675,28700.0
2010-05-25 11:35:00,46.17,46.22,46.12,46.2,39600.0,25.3675,25.3949,25.34,25.3839,39600.0
2010-05-25 11:40:00,46.21,46.36,46.17,46.2,43000.0,25.3894,25.4719,25.3675,25.3839,43000.0
2010-05-25 11:45:00,46.23,46.3,46.17,46.29,53800.0,25.4004,25.4389,25.3675,25.4334,53800.0
2010-05-25 11:50:00,46.3,46.42,46.24,46.41,39200.0,25.4389,25.5048,25.4059,25.4993,39200.0
2010-05-25 11:55:00,46.43,46.59,46.38,46.55,45500.0,25.5103,25.5982,25.4828,25.5762,45500.0
2010-05-25 12:00:00,46.55,46.8,46.51,46.78,40200.0,25.5762,25.7136,25.5543,25.7026,40200.0
2010-05-25 12:05:00,46.77,46.77,46.62,46.62,37800.0,25.6971,25.6971,25.6147,25.6147,37800.0
2010-05-25 12:10:00,46.61,46.79,46.6,46.78,15100.0,25.6092,25.7081,25.6037,25.7026,15100.0
2010-05-25 12:15:00,46.79,46.8,46.6,46.66,39000.0,25.7081,25.7136,25.6037,25.6367,39000.0
2010-05-25 12:20:00,46.68,46.7,46.57,46.66,32600.0,25.6477,25.6587,25.5872,25.6367,32600.0
2010-05-25 12:25:00,46.65,46.83,46.59,46.62,46600.0,25.6312,25.7301,25.5982,25.6147,46600.0
2010-05-25 12:30:00,46.63,46.7,46.51,46.53,28400.0,25.6202,25.6587,25.5543,25.5653,28400.0
2010-05-25 12:35:00,46.53,46.61,46.51,46.59,17500.0,25.5653,25.6092,25.5543,25.5982,17500.0
2010-05-25 12:40:00,46.6,46.6,46.47,46.48,17500.0,25.6037,25.6037,25.5323,25.5378,17500.0
2010-05-25 12:45:00,46.48,46.75,46.46,46.73,23400.0,25.5378,25.6861,25.5268,25.6751,23400.0
2010-05-25 12:50:00,46.72,46.74,46.61,46.63,17400.0,25.6696,25.6806,25.6092,25.6202,17400.0
2010-05-25 12:55:00,46.66,46.8,46.63,46.73,27000.0,25.6367,25.7136,25.6202,25.6751,27000.0
2010-05-25 13:00:00,46.71,46.79,46.57,46.67,31200.0,25.6642,25.7081,25.5872,25.6422,31200.0
2010-05-25 13:05:00,46.66,46.69,46.45,46.45,30500.0,25.6367,25.6532,25.5213,25.5213,30500.0
2010-05-25 13:10:00,46.44,46.54,46.4,46.51,26400.0,25.5158,25.5708,25.4938,25.5543,26400.0
2010-05-25 13:15:00,46.51,46.55,46.42,46.54,20700.0,25.5543,25.5762,25.5048,25.5708,20700.0
2010-05-25 13:20:00,46.52,46.61,46.47,46.53,23600.0,25.5598,25.6092,25.5323,25.5653,23600.0
2010-05-25 13:25:00,46.52,46.59,46.52,46.56,9900.0,25.5598,25.5982,25.5598,25.5817,9900.0
2010-05-25 13:30:00,46.57,46.59,46.47,46.56,41300.0,25.5872,25.5982,25.5323,25.5817,41300.0
2010-05-25 13:35:00,46.56,46.59,46.46,46.51,32900.0,25.5817,25.5982,25.5268,25.5543,32900.0
2010-05-25 13:40:00,46.5,46.51,46.4,46.46,24700.0,25.5488,25.5543,25.4938,25.5268,24700.0
2010-05-25 13:45:00,46.49,46.55,46.47,46.51,9000.0,25.5433,25.5762,25.5323,25.5543,9000.0
2010-05-25 13:50:00,46.5,46.63,46.47,46.55,38700.0,25.5488,25.6202,25.5323,25.5762,38700.0
2010-05-25 13:55:00,46.55,46.6,46.47,46.54,40900.0,25.5762,25.6037,25.5323,25.5708,40900.0
2010-05-25 14:00:00,46.52,46.6,46.44,46.6,28400.0,25.5598,25.6037,25.5158,25.6037,28400.0
2010-05-25 14:05:00,46.6,46.74,46.55,46.61,47000.0,25.6037,25.6806,25.5762,25.6092,47000.0
2010-05-25 14:10:00,46.63,46.81,46.63,46.78,33900.0,25.6202,25.7191,25.6202,25.7026,33900.0
2010-05-25 14:15:00,46.79,46.84,46.69,46.84,29600.0,25.7081,25.7356,25.6532,25.7356,29600.0
2010-05-25 14:20:00,46.84,46.88,46.78,46.86,36900.0,25.7356,25.7576,25.7026,25.7466,36900.0
2010-05-25 14:25:00,46.87,46.98,46.85,46.96,34000.0,25.7521,25.8125,25.7411,25.8015,34000.0
2010-05-25 14:30:00,46.95,47.12,46.91,46.91,61700.0,25.796,25.8894,25.774,25.774,61700.0
2010-05-25 14:35:00,46.89,47.07,46.89,46.93,49300.0,25.7631,25.862,25.7631,25.785,49300.0
2010-05-25 14:40:00,46.92,47.23,46.88,47.11,48900.0,25.7795,25.9499,25.7576,25.8839,48900.0
2010-05-25 14:45:00,47.11,47.36,47.05,47.36,133100.0,25.8839,26.0213,25.851,26.0213,133100.0
2010-05-25 14:50:00,47.36,47.43,47.24,47.43,68000.0,26.0213,26.0597,25.9554,26.0597,68000.0
2010-05-25 14:55:00,47.41,47.41,47.23,47.32,49500.0,26.0488,26.0488,25.9499,25.9993,49500.0
2010-05-25 15:00:00,47.31,47.51,47.29,47.4,84300.0,25.9938,26.1037,25.9828,26.0433,84300.0
2010-05-25 15:05:00,47.39,47.57,47.38,47.56,63500.0,26.0378,26.1367,26.0323,26.1312,63500.0
2010-05-25 15:10:00,47.55,47.56,47.26,47.29,65100.0,26.1257,26.1312,25.9663,25.9828,65100.0
2010-05-25 15:15:00,47.3,47.36,47.15,47.2,47700.0,25.9883,26.0213,25.9059,25.9334,47700.0
2010-05-25 15:20:00,47.23,47.63,47.23,47.58,68400.0,25.9499,26.1696,25.9499,26.1422,68400.0
2010-05-25 15:25:00,47.6,47.64,47.39,47.53,58300.0,26.1532,26.1751,26.0378,26.1147,58300.0
2010-05-25 15:30:00,47.53,47.72,47.46,47.61,104000.0,26.1147,26.2191,26.0762,26.1586,104000.0
2010-05-25 15:35:00,47.63,47.74,47.51,47.52,49400.0,26.1696,26.2301,26.1037,26.1092,49400.0
2010-05-25 15:40:00,47.53,47.71,47.51,47.6,56000.0,26.1147,26.2136,26.1037,26.1532,56000.0
2010-05-25 15:45:00,47.58,47.58,47.37,47.49,81900.0,26.1422,26.1422,26.0268,26.0927,81900.0
2010-05-25 15:50:00,47.48,47.5,47.31,47.46,53200.0,26.0872,26.0982,25.9938,26.0762,53200.0
2010-05-25 15:55:00,47.44,47.68,47.4,47.65,99000.0,26.0652,26.1971,26.0433,26.1806,99000.0
2010-05-26 09:30:00,48.44,48.46,48.16,48.18,183700.0,26.6147,26.6257,26.4608,26.4718,183700.0
2010-05-26 09:35:00,48.17,48.41,47.98,48.36,180400.0,26.4663,26.5982,26.3619,26.5707,180400.0
2010-05-26 09:40:00,48.36,48.39,48.16,48.33,102000.0,26.5707,26.5872,26.4608,26.5542,102000.0
2010-05-26 09:45:00,48.33,48.35,48.15,48.35,71200.0,26.5542,26.5652,26.4553,26.5652,71200.0
2010-05-26 09:50:00,48.34,48.55,48.29,48.54,56400.0,26.5597,26.6751,26.5323,26.6696,56400.0
2010-05-26 09:55:00,48.53,48.8,48.52,48.77,56700.0,26.6641,26.8125,26.6586,26.796,56700.0
2010-05-26 10:00:00,48.79,49.04,48.78,48.97,88800.0,26.807,26.9443,26.8015,26.9059,88800.0
2010-05-26 10:05:00,48.95,48.98,48.82,48.83,68300.0,26.8949,26.9114,26.8235,26.829,68300.0
2010-05-26 10:10:00,48.83,48.85,48.73,48.82,29000.0,26.829,26.8399,26.774,26.8235,29000.0
2010-05-26 10:15:00,48.81,48.97,48.79,48.95,29600.0,26.818,26.9059,26.807,26.8949,29600.0
2010-05-26 10:20:00,48.94,48.94,48.8,48.84,73800.0,26.8894,26.8894,26.8125,26.8345,73800.0
2010-05-26 10:25:00,48.86,48.86,48.61,48.62,24700.0,26.8454,26.8454,26.7081,26.7136,24700.0
2010-05-26 10:30:00,48.63,48.73,48.61,48.73,34800.0,26.7191,26.774,26.7081,26.774,34800.0
2010-05-26 10:35:00,48.72,48.82,48.68,48.75,21200.0,26.7685,26.8235,26.7465,26.785,21200.0
2010-05-26 10:40:00,48.74,48.75,48.63,48.68,44800.0,26.7795,26.785,26.7191,26.7465,44800.0
2010-05-26 10:45:00,48.68,48.69,48.53,48.53,35500.0,26.7465,26.752,26.6641,26.6641,35500.0
2010-05-26 10:50:00,48.57,48.64,48.42,48.44,33500.0,26.6861,26.7246,26.6037,26.6147,33500.0
2010-05-26 10:55:00,48.42,48.46,48.33,48.46,39600.0,26.6037,26.6257,26.5542,26.6257,39600.0
2010-05-26 11:00:00,48.45,48.53,48.41,48.48,24900.0,26.6202,26.6641,26.5982,26.6367,24900.0
2010-05-26 11:05:00,48.46,48.61,48.44,48.6,35800.0,26.6257,26.7081,26.6147,26.7026,35800.0
2010-05-26 11:10:00,48.57,48.67,48.54,48.61,29000.0,26.6861,26.741,26.6696,26.7081,29000.0
2010-05-26 11:15:00,48.63,48.69,48.55,48.68,25500.0,26.7191,26.752,26.6751,26.7465,25500.0
2010-05-26 11:20:00,48.66,48.68,48.55,48.62,21500.0,26.7356,26.7465,26.6751,26.7136,21500.0
2010-05-26 11:25:00,48.6,48.66,48.35,48.35,31200.0,26.7026,26.7356,26.5652,26.5652,31200.0
2010-05-26 11:30:00,48.34,48.44,48.33,48.42,73100.0,26.5597,26.6147,26.5542,26.6037,73100.0
2010-05-26 11:35:00,48.41,48.52,48.36,48.44,45100.0,26.5982,26.6586,26.5707,26.6147,45100.0
2010-05-26 11:40:00,48.43,48.52,48.4,48.43,40000.0,26.6092,26.6586,26.5927,26.6092,40000.0
2010-05-26 11:45:00,48.42,48.48,48.24,48.35,108300.0,26.6037,26.6367,26.5048,26.5652,108300.0
2010-05-26 11:50:00,48.36,48.44,48.27,48.43,35700.0,26.5707,26.6147,26.5213,26.6092,35700.0
2010-05-26 11:55:00,48.44,48.52,48.42,48.5,35600.0,26.6147,26.6586,26.6037,26.6476,35600.0
2010-05-26 12:00:00,48.5,48.56,48.48,48.56,26900.0,26.6476,26.6806,26.6367,26.6806,26900.0
2010-05-26 12:05:00,48.56,48.62,48.56,48.62,12500.0,26.6806,26.7136,26.6806,26.7136,12500.0
2010-05-26 12:10:00,48.62,48.62,48.57,48.57,9600.0,26.7136,26.7136,26.6861,26.6861,9600.0
2010-05-26 12:15:00,48.57,48.65,48.57,48.62,14700.0,26.6861,26.7301,26.6861,26.7136,14700.0
2010-05-26 12:20:00,48.61,48.65,48.59,48.59,22600.0,26.7081,26.7301,26.6971,26.6971,22600.0
2010-05-26 12:25:00,48.61,48.65,48.45,48.53,38400.0,26.7081,26.7301,26.6202,26.6641,38400.0
2010-05-26 12:30:00,48.53,48.55,48.49,48.55,156100.0,26.6641,26.6751,26.6422,26.6751,156100.0
2010-05-26 12:35:00,48.54,48.62,48.53,48.56,25100.0,26.6696,26.7136,26.6641,26.6806,25100.0
2010-05-26 12:40:00,48.54,48.54,48.31,48.41,136200.0,26.6696,26.6696,26.5433,26.5982,136200.0
2010-05-26 12:45:00,48.42,48.51,48.34,48.35,49000.0,26.6037,26.6531,26.5597,26.5652,49000.0
2010-05-26 12:50:00,48.32,48.49,48.29,48.49,65600.0,26.5487,26.6422,26.5323,26.6422,65600.0
2010-05-26 12:55:00,48.46,48.51,48.4,48.51,23600.0,26.6257,26.6531,26.5927,26.6531,23600.0
2010-05-26 13:00:00,48.52,48.54,48.48,48.52,12600.0,26.6586,26.6696,26.6367,26.6586,12600.0
2010-05-26 13:05:00,48.53,48.62,48.48,48.62,17800.0,26.6641,26.7136,26.6367,26.7136,17800.0
2010-05-26 13:10:00,48.63,48.63,48.49,48.5,25700.0,26.7191,26.7191,26.6422,26.6476,25700.0
2010-05-26 13:15:00,48.51,48.59,48.5,48.51,29000.0,26.6531,26.6971,26.6476,26.6531,29000.0
2010-05-26 13:20:00,48.52,48.61,48.52,48.61,40500.0,26.6586,26.7081,26.6586,26.7081,40500.0
2010-05-26 13:25:00,48.59,48.63,48.53,48.56,38500.0,26.6971,26.7191,26.6641,26.6806,38500.0
2010-05-26 13:30:00,48.54,48.61,48.51,48.6,18200.0,26.6696,26.7081,26.6531,26.7026,18200.0
2010-05-26 13:35:00,48.59,48.72,48.59,48.72,18300.0,26.6971,26.7685,26.6971,26.7685,18300.0
2010-05-26 13:40:00,48.72,48.74,48.64,48.67,24500.0,26.7685,26.7795,26.7246,26.741,24500.0
2010-05-26 13:45:00,48.66,48.7,48.62,48.7,13800.0,26.7356,26.7575,26.7136,26.7575,13800.0
2010-05-26 13:50:00,48.7,48.71,48.66,48.67,26400.0,26.7575,26.763,26.7356,26.741,26400.0
2010-05-26 13:55:00,48.64,48.69,48.55,48.62,38300.0,26.7246,26.752,26.6751,26.7136,38300.0
2010-05-26 14:00:00,48.61,48.68,48.57,48.57,40700.0,26.7081,26.7465,26.6861,26.6861,40700.0
2010-05-26 14:05:00,48.57,48.69,48.57,48.64,21200.0,26.6861,26.752,26.6861,26.7246,21200.0
2010-05-26 14:10:00,48.63,48.64,48.5,48.52,24400.0,26.7191,26.7246,26.6476,26.6586,24400.0
2010-05-26 14:15:00,48.5,48.65,48.48,48.64,20000.0,26.6476,26.7301,26.6367,26.7246,20000.0
2010-05-26 14:20:00,48.65,48.7,48.5,48.6,161400.0,26.7301,26.7575,26.6476,26.7026,161400.0
2010-05-26 14:25:00,48.62,48.63,48.53,48.6,135000.0,26.7136,26.7191,26.6641,26.7026,135000.0
2010-05-26 14:30:00,48.63,48.66,48.34,48.49,114200.0,26.7191,26.7356,26.5597,26.6422,114200.0
2010-05-26 14:35:00,48.48,48.49,48.19,48.36,92300.0,26.6367,26.6422,26.4773,26.5707,92300.0
2010-05-26 14:40:00,48.36,48.41,48.25,48.29,60100.0,26.5707,26.5982,26.5103,26.5323,60100.0
2010-05-26 14:45:00,48.26,48.27,48.07,48.17,192100.0,26.5158,26.5213,26.4114,26.4663,192100.0
2010-05-26 14:50:00,48.17,48.17,47.93,47.96,84800.0,26.4663,26.4663,26.3345,26.3509,84800.0
2010-05-26 14:55:00,47.97,48.15,47.96,48.15,78900.0,26.3564,26.4553,26.3509,26.4553,78900.0
2010-05-26 15:00:00,48.15,48.33,48.13,48.18,89700.0,26.4553,26.5542,26.4444,26.4718,89700.0
2010-05-26 15:05:00,48.15,48.15,48.03,48.07,62600.0,26.4553,26.4553,26.3894,26.4114,62600.0
2010-05-26 15:10:00,48.06,48.19,48.06,48.17,38600.0,26.4059,26.4773,26.4059,26.4663,38600.0
2010-05-26 15:15:00,48.17,48.17,47.93,47.97,84100.0,26.4663,26.4663,26.3345,26.3564,84100.0
2010-05-26 15:20:00,47.98,48.01,47.73,47.73,179400.0,26.3619,26.3784,26.2246,26.2246,179400.0
2010-05-26 15:25:00,47.7,47.7,47.29,47.53,194400.0,26.2081,26.2081,25.9828,26.1147,194400.0
2010-05-26 15:30:00,47.52,47.59,47.34,47.35,112800.0,26.1092,26.1477,26.0103,26.0158,112800.0
2010-05-26 15:35:00,47.35,47.57,47.23,47.57,109400.0,26.0158,26.1367,25.9499,26.1367,109400.0
2010-05-26 15:40:00,47.59,47.86,47.59,47.79,101300.0,26.1477,26.296,26.1477,26.2575,101300.0
2010-05-26 15:45:00,47.78,47.78,47.43,47.5,96200.0,26.2521,26.2521,26.0597,26.0982,96200.0
2010-05-26 15:50:00,47.5,47.67,47.46,47.55,82200.0,26.0982,26.1916,26.0762,26.1257,82200.0
2010-05-26 15:55:00,47.55,47.62,47.45,47.52,105600.0,26.1257,26.1641,26.0707,26.1092,105600.0
2010-05-27 09:30:00,48.77,48.77,48.58,48.66,98100.0,26.796,26.796,26.6916,26.7356,98100.0
2010-05-27 09:35:00,48.57,48.57,48.26,48.33,39800.0,26.6861,26.6861,26.5158,26.5542,39800.0
2010-05-27 09:40:00,48.35,48.47,48.21,48.47,62500.0,26.5652,26.6312,26.4883,26.6312,62500.0
2010-05-27 09:45:00,48.52,48.59,48.37,48.42,28300.0,26.6586,26.6971,26.5762,26.6037,28300.0
2010-05-27 09:50:00,48.41,48.45,48.19,48.39,29100.0,26.5982,26.6202,26.4773,26.5872,29100.0
2010-05-27 09:55:00,48.34,48.47,48.3,48.4,29800.0,26.5597,26.6312,26.5378,26.5927,29800.0
2010-05-27 10:00:00,48.39,48.39,48.22,48.35,18500.0,26.5872,26.5872,26.4938,26.5652,18500.0
2010-05-27 10:05:00,48.39,48.62,48.39,48.54,37700.0,26.5872,26.7136,26.5872,26.6696,37700.0
2010-05-27 10:10:00,48.56,48.76,48.56,48.67,53300.0,26.6806,26.7905,26.6806,26.741,53300.0
2010-05-27 10:15:00,48.67,48.75,48.63,48.73,30600.0,26.741,26.785,26.7191,26.774,30600.0
2010-05-27 10:20:00,48.71,48.83,48.66,48.81,28900.0,26.763,26.829,26.7356,26.818,28900.0
2010-05-27 10:25:00,48.81,48.95,48.81,48.95,30200.0,26.818,26.8949,26.818,26.8949,30200.0
2010-05-27 10:30:00,48.95,49.15,48.95,49.03,76900.0,26.8949,27.0048,26.8949,26.9388,76900.0
2010-05-27 10:35:00,49.03,49.04,48.86,48.89,33100.0,26.9388,26.9443,26.8454,26.8619,33100.0
2010-05-27 10:40:00,48.89,49.11,48.87,49.08,16800.0,26.8619,26.9828,26.8509,26.9663,16800.0
2010-05-27 10:45:00,49.07,49.07,48.9,49.01,33300.0,26.9608,26.9608,26.8674,26.9279,33300.0
2010-05-27 10:50:00,49.01,49.15,49.01,49.13,43500.0,26.9279,27.0048,26.9279,26.9938,43500.0
2010-05-27 10:55:00,49.13,49.14,49.0,49.0,36000.0,26.9938,26.9993,26.9224,26.9224,36000.0
2010-05-27 11:00:00,48.98,49.03,48.93,48.99,29100.0,26.9114,26.9388,26.8839,26.9169,29100.0
2010-05-27 11:05:00,48.97,49.01,48.87,48.93,58700.0,26.9059,26.9279,26.8509,26.8839,58700.0
2010-05-27 11:10:00,48.91,48.95,48.85,48.94,26100.0,26.8729,26.8949,26.8399,26.8894,26100.0
2010-05-27 11:15:00,48.95,49.08,48.9,48.99,45900.0,26.8949,26.9663,26.8674,26.9169,45900.0
2010-05-27 11:20:00,49.0,49.09,48.96,49.08,19400.0,26.9224,26.9718,26.9004,26.9663,19400.0
2010-05-27 11:25:00,49.07,49.18,49.05,49.15,37000.0,26.9608,27.0213,26.9498,27.0048,37000.0
2010-05-27 11:30:00,49.13,49.18,49.02,49.1,30000.0,26.9938,27.0213,26.9334,26.9773,30000.0
2010-05-27 11:35:00,49.09,49.11,48.97,48.97,16500.0,26.9718,26.9828,26.9059,26.9059,16500.0
2010-05-27 11:40:00,48.96,49.1,48.94,49.06,25700.0,26.9004,26.9773,26.8894,26.9553,25700.0
2010-05-27 11:45:00,49.05,49.13,49.05,49.12,18700.0,26.9498,26.9938,26.9498,26.9883,18700.0
2010-05-27 11:50:00,49.11,49.25,49.11,49.18,31000.0,26.9828,27.0597,26.9828,27.0213,31000.0
2010-05-27 11:55:00,49.2,49.25,49.12,49.24,21600.0,27.0322,27.0597,26.9883,27.0542,21600.0
2010-05-27 12:00:00,49.24,49.26,49.1,49.24,29700.0,27.0542,27.0652,26.9773,27.0542,29700.0
2010-05-27 12:05:00,49.27,49.32,49.22,49.31,16900.0,27.0707,27.0982,27.0432,27.0927,16900.0
2010-05-27 12:10:00,49.3,49.39,49.25,49.36,39200.0,27.0872,27.1366,27.0597,27.1202,39200.0
2010-05-27 12:15:00,49.37,49.37,49.25,49.28,17000.0,27.1257,27.1257,27.0597,27.0762,17000.0
2010-05-27 12:20:00,49.28,49.28,49.17,49.23,17200.0,27.0762,27.0762,27.0158,27.0487,17200.0
2010-05-27 12:25:00,49.21,49.36,49.2,49.24,16100.0,27.0377,27.1202,27.0322,27.0542,16100.0
2010-05-27 12:30:00,49.23,49.28,49.21,49.26,22400.0,27.0487,27.0762,27.0377,27.0652,22400.0
2010-05-27 12:35:00,49.27,49.36,49.25,49.29,16300.0,27.0707,27.1202,27.0597,27.0817,16300.0
2010-05-27 12:40:00,49.29,49.32,49.2,49.2,15200.0,27.0817,27.0982,27.0322,27.0322,15200.0
2010-05-27 12:45:00,49.19,49.25,49.19,49.21,9300.0,27.0268,27.0597,27.0268,27.0377,9300.0
2010-05-27 12:50:00,49.22,49.25,49.15,49.2,18500.0,27.0432,27.0597,27.0048,27.0322,18500.0
2010-05-27 12:55:00,49.23,49.29,49.2,49.2,30100.0,27.0487,27.0817,27.0322,27.0322,30100.0
2010-05-27 13:00:00,49.19,49.19,49.06,49.13,28900.0,27.0268,27.0268,26.9553,26.9938,28900.0
2010-05-27 13:05:00,49.12,49.12,49.01,49.08,22600.0,26.9883,26.9883,26.9279,26.9663,22600.0
2010-05-27 13:10:00,49.07,49.16,49.01,49.16,21800.0,26.9608,27.0103,26.9279,27.0103,21800.0
2010-05-27 13:15:00,49.16,49.2,49.13,49.13,17800.0,27.0103,27.0322,26.9938,26.9938,17800.0
2010-05-27 13:20:00,49.14,49.3,49.14,49.23,21300.0,26.9993,27.0872,26.9993,27.0487,21300.0
2010-05-27 13:25:00,49.24,49.27,49.23,49.27,10400.0,27.0542,27.0707,27.0487,27.0707,10400.0
2010-05-27 13:30:00,49.27,49.27,49.24,49.25,6800.0,27.0707,27.0707,27.0542,27.0597,6800.0
2010-05-27 13:35:00,49.28,49.43,49.28,49.41,39700.0,27.0762,27.1586,27.0762,27.1476,39700.0
2010-05-27 13:40:00,49.4,49.4,49.26,49.29,18300.0,27.1421,27.1421,27.0652,27.0817,18300.0
2010-05-27 13:45:00,49.28,49.31,49.23,49.3,13000.0,27.0762,27.0927,27.0487,27.0872,13000.0
2010-05-27 13:50:00,49.32,49.41,49.27,49.39,46000.0,27.0982,27.1476,27.0707,27.1366,46000.0
2010-05-27 13:55:00,49.38,49.46,49.36,49.36,54800.0,27.1311,27.1751,27.1202,27.1202,54800.0
2010-05-27 14:00:00,49.38,49.44,49.34,49.34,26500.0,27.1311,27.1641,27.1092,27.1092,26500.0
2010-05-27 14:05:00,49.35,49.54,49.35,49.49,89300.0,27.1147,27.2191,27.1147,27.1916,89300.0
2010-05-27 14:10:00,49.51,49.6,49.5,49.58,59100.0,27.2026,27.252,27.1971,27.241,59100.0
2010-05-27 14:15:00,49.58,49.62,49.52,49.6,74900.0,27.241,27.263,27.2081,27.252,74900.0
2010-05-27 14:20:00,49.61,49.71,49.59,49.7,27300.0,27.2575,27.3125,27.2465,27.307,27300.0
2010-05-27 14:25:00,49.69,49.71,49.66,49.67,11600.0,27.3015,27.3125,27.285,27.2905,11600.0
2010-05-27 14:30:00,49.67,49.7,49.63,49.69,15200.0,27.2905,27.307,27.2685,27.3015,15200.0
2010-05-27 14:35:00,49.69,49.75,49.66,49.73,15900.0,27.3015,27.3344,27.285,27.3235,15900.0
2010-05-27 14:40:00,49.74,49.79,49.7,49.7,9900.0,27.3289,27.3564,27.307,27.307,9900.0
2010-05-27 14:45:00,49.72,49.72,49.62,49.69,15000.0,27.318,27.318,27.263,27.3015,15000.0
2010-05-27 14:50:00,49.69,49.69,49.58,49.58,9400.0,27.3015,27.3015,27.241,27.241,9400.0
2010-05-27 14:55:00,49.58,49.69,49.57,49.69,25000.0,27.241,27.3015,27.2355,27.3015,25000.0
2010-05-27 15:00:00,49.67,49.79,49.67,49.78,26000.0,27.2905,27.3564,27.2905,27.3509,26000.0
2010-05-27 15:05:00,49.79,49.85,49.78,49.83,14100.0,27.3564,27.3894,27.3509,27.3784,14100.0
2010-05-27 15:10:00,49.82,49.89,49.74,49.84,43400.0,27.3729,27.4114,27.3289,27.3839,43400.0
2010-05-27 15:15:00,49.82,49.88,49.74,49.75,20600.0,27.3729,27.4059,27.3289,27.3344,20600.0
2010-05-27 15:20:00,49.75,49.76,49.56,49.61,30600.0,27.3344,27.3399,27.23,27.2575,30600.0
2010-05-27 15:25:00,49.61,49.67,49.49,49.66,56500.0,27.2575,27.2905,27.1916,27.285,56500.0
2010-05-27 15:30:00,49.66,49.76,49.59,49.63,33000.0,27.285,27.3399,27.2465,27.2685,33000.0
2010-05-27 15:35:00,49.64,49.72,49.64,49.71,26800.0,27.274,27.318,27.274,27.3125,26800.0
2010-05-27 15:40:00,49.72,49.93,49.67,49.91,67300.0,27.318,27.4333,27.2905,27.4223,67300.0
2010-05-27 15:45:00,49.92,50.04,49.89,50.02,77700.0,27.4278,27.4938,27.4114,27.4828,77700.0
2010-05-27 15:50:00,50.02,50.2,50.02,50.16,83300.0,27.4828,27.5817,27.4828,27.5597,83300.0
2010-05-27 15:55:00,50.16,50.2,50.11,50.16,325300.0,27.5597,27.5817,27.5322,27.5597,325300.0
2010-05-28 09:30:00,50.07,50.12,49.92,50.03,81900.0,27.5103,27.5377,27.4278,27.4883,81900.0
2010-05-28 09:35:00,50.03,50.04,49.89,50.01,52400.0,27.4883,27.4938,27.4114,27.4773,52400.0
2010-05-28 09:40:00,49.98,50.04,49.69,49.71,49000.0,27.4608,27.4938,27.3015,27.3125,49000.0
2010-05-28 09:45:00,49.71,49.85,49.6,49.82,67900.0,27.3125,27.3894,27.252,27.3729,67900.0
2010-05-28 09:50:00,49.81,49.9,49.7,49.88,57000.0,27.3674,27.4169,27.307,27.4059,57000.0
2010-05-28 09:55:00,49.88,50.15,49.78,50.13,45800.0,27.4059,27.5542,27.3509,27.5432,45800.0
2010-05-28 10:00:00,50.17,50.33,50.16,50.33,37900.0,27.5652,27.6531,27.5597,27.6531,37900.0
2010-05-28 10:05:00,50.34,50.43,50.28,50.37,65300.0,27.6586,27.7081,27.6256,27.6751,65300.0
2010-05-28 10:10:00,50.37,50.47,50.35,50.4,50600.0,27.6751,27.73,27.6641,27.6916,50600.0
2010-05-28 10:15:00,50.41,50.43,50.29,50.31,31100.0,27.6971,27.7081,27.6311,27.6421,31100.0
2010-05-28 10:20:00,50.31,50.33,50.02,50.03,32900.0,27.6421,27.6531,27.4828,27.4883,32900.0
2010-05-28 10:25:00,50.03,50.12,50.03,50.05,59900.0,27.4883,27.5377,27.4883,27.4993,59900.0
2010-05-28 10:30:00,50.08,50.27,50.02,50.27,22700.0,27.5158,27.6201,27.4828,27.6201,22700.0
2010-05-28 10:35:00,50.26,50.3,50.06,50.06,30000.0,27.6147,27.6366,27.5048,27.5048,30000.0
2010-05-28 10:40:00,50.05,50.06,49.88,49.93,28600.0,27.4993,27.5048,27.4059,27.4333,28600.0
2010-05-28 10:45:00,49.93,50.08,49.82,49.82,39000.0,27.4333,27.5158,27.3729,27.3729,39000.0
2010-05-28 10:50:00,49.84,49.95,49.79,49.79,36100.0,27.3839,27.4443,27.3564,27.3564,36100.0
2010-05-28 10:55:00,49.79,49.94,49.77,49.93,22300.0,27.3564,27.4388,27.3454,27.4333,22300.0
2010-05-28 11:00:00,49.95,50.02,49.88,49.92,15200.0,27.4443,27.4828,27.4059,27.4278,15200.0
2010-05-28 11:05:00,49.92,49.96,49.71,49.88,37800.0,27.4278,27.4498,27.3125,27.4059,37800.0
2010-05-28 11:10:00,49.88,49.93,49.51,49.52,39400.0,27.4059,27.4333,27.2026,27.2081,39400.0
2010-05-28 11:15:00,49.52,49.67,49.51,49.55,47500.0,27.2081,27.2905,27.2026,27.2246,47500.0
2010-05-28 11:20:00,49.58,49.62,49.46,49.52,23100.0,27.241,27.263,27.1751,27.2081,23100.0
2010-05-28 11:25:00,49.53,49.75,49.53,49.73,18800.0,27.2136,27.3344,27.2136,27.3235,18800.0
2010-05-28 11:30:00,49.72,49.73,49.68,49.71,7400.0,27.318,27.3235,27.296,27.3125,7400.0
2010-05-28 11:35:00,49.7,49.7,49.58,49.58,8900.0,27.307,27.307,27.241,27.241,8900.0
2010-05-28 11:40:00,49.58,49.87,49.55,49.86,18400.0,27.241,27.4004,27.2246,27.3949,18400.0
2010-05-28 11:45:00,49.86,49.97,49.77,49.94,21000.0,27.3949,27.4553,27.3454,27.4388,21000.0
2010-05-28 11:50:00,49.94,49.94,49.76,49.77,19900.0,27.4388,27.4388,27.3399,27.3454,19900.0
2010-05-28 11:55:00,49.75,49.77,49.67,49.77,14000.0,27.3344,27.3454,27.2905,27.3454,14000.0
2010-05-28 12:00:00,49.77,49.86,49.75,49.75,7300.0,27.3454,27.3949,27.3344,27.3344,7300.0
2010-05-28 12:05:00,49.73,49.77,49.7,49.77,8500.0,27.3235,27.3454,27.307,27.3454,8500.0
2010-05-28 12:10:00,49.78,49.83,49.76,49.76,9700.0,27.3509,27.3784,27.3399,27.3399,9700.0
2010-05-28 12:15:00,49.75,49.83,49.75,49.83,8900.0,27.3344,27.3784,27.3344,27.3784,8900.0
2010-05-28 12:20:00,49.82,49.91,49.82,49.9,6700.0,27.3729,27.4223,27.3729,27.4169,6700.0
2010-05-28 12:25:00,49.9,49.91,49.88,49.91,4600.0,27.4169,27.4223,27.4059,27.4223,4600.0
2010-05-28 12:30:00,49.89,49.92,49.87,49.88,9600.0,27.4114,27.4278,27.4004,27.4059,9600.0
2010-05-28 12:35:00,49.88,49.89,49.44,49.48,81000.0,27.4059,27.4114,27.1641,27.1861,81000.0
2010-05-28 12:40:00,49.45,49.75,49.41,49.53,110800.0,27.1696,27.3344,27.1476,27.2136,110800.0
2010-05-28 12:45:00,49.48,49.69,49.4,49.67,72000.0,27.1861,27.3015,27.1421,27.2905,72000.0
2010-05-28 12:50:00,49.65,49.72,49.6,49.71,37600.0,27.2795,27.318,27.252,27.3125,37600.0
2010-05-28 12:55:00,49.72,49.74,49.59,49.63,22500.0,27.318,27.3289,27.2465,27.2685,22500.0
2010-05-28 13:00:00,49.66,49.78,49.65,49.76,13700.0,27.285,27.3509,27.2795,27.3399,13700.0
2010-05-28 13:05:00,49.77,49.78,49.67,49.71,8000.0,27.3454,27.3509,27.2905,27.3125,8000.0
2010-05-28 13:10:00,49.69,49.77,49.66,49.77,13400.0,27.3015,27.3454,27.285,27.3454,13400.0
2010-05-28 13:15:00,49.76,49.81,49.67,49.81,15700.0,27.3399,27.3674,27.2905,27.3674,15700.0
2010-05-28 13:20:00,49.79,49.79,49.68,49.75,10900.0,27.3564,27.3564,27.296,27.3344,10900.0
2010-05-28 13:25:00,49.74,49.76,49.69,49.72,6200.0,27.3289,27.3399,27.3015,27.318,6200.0
2010-05-28 13:30:00,49.7,49.75,49.61,49.62,11600.0,27.307,27.3344,27.2575,27.263,11600.0
2010-05-28 13:35:00,49.62,49.67,49.59,49.61,8900.0,27.263,27.2905,27.2465,27.2575,8900.0
2010-05-28 13:40:00,49.61,49.62,49.53,49.54,7600.0,27.2575,27.263,27.2136,27.2191,7600.0
2010-05-28 13:45:00,49.55,49.55,49.38,49.47,16100.0,27.2246,27.2246,27.1311,27.1806,16100.0
2010-05-28 13:50:00,49.47,49.51,49.44,49.5,14700.0,27.1806,27.2026,27.1641,27.1971,14700.0
2010-05-28 13:55:00,49.49,49.53,49.39,49.4,23200.0,27.1916,27.2136,27.1366,27.1421,23200.0
2010-05-28 14:00:00,49.39,49.43,49.32,49.33,23100.0,27.1366,27.1586,27.0982,27.1037,23100.0
2010-05-28 14:05:00,49.32,49.35,49.19,49.31,31400.0,27.0982,27.1147,27.0268,27.0927,31400.0
2010-05-28 14:10:00,49.33,49.39,49.24,49.35,23300.0,27.1037,27.1366,27.0542,27.1147,23300.0
2010-05-28 14:15:00,49.33,49.41,49.31,49.41,11100.0,27.1037,27.1476,27.0927,27.1476,11100.0
2010-05-28 14:20:00,49.41,49.43,49.33,49.39,44400.0,27.1476,27.1586,27.1037,27.1366,44400.0
2010-05-28 14:25:00,49.41,49.5,49.38,49.48,11200.0,27.1476,27.1971,27.1311,27.1861,11200.0
2010-05-28 14:30:00,49.48,49.5,49.43,49.48,12400.0,27.1861,27.1971,27.1586,27.1861,12400.0
2010-05-28 14:35:00,49.46,49.58,49.39,49.56,36700.0,27.1751,27.241,27.1366,27.23,36700.0
2010-05-28 14:40:00,49.57,49.67,49.57,49.67,27500.0,27.2355,27.2905,27.2355,27.2905,27500.0
2010-05-28 14:45:00,49.69,49.87,49.67,49.76,42200.0,27.3015,27.4004,27.2905,27.3399,42200.0
2010-05-28 14:50:00,49.77,49.9,49.73,49.75,30700.0,27.3454,27.4169,27.3235,27.3344,30700.0
2010-05-28 14:55:00,49.75,49.76,49.55,49.6,12900.0,27.3344,27.3399,27.2246,27.252,12900.0
2010-05-28 15:00:00,49.58,49.65,49.56,49.63,25900.0,27.241,27.2795,27.23,27.2685,25900.0
2010-05-28 15:05:00,49.62,49.77,49.51,49.54,35400.0,27.263,27.3454,27.2026,27.2191,35400.0
2010-05-28 15:10:00,49.56,49.8,49.56,49.73,25800.0,27.23,27.3619,27.23,27.3235,25800.0
2010-05-28 15:15:00,49.73,49.85,49.68,49.84,40800.0,27.3235,27.3894,27.296,27.3839,40800.0
2010-05-28 15:20:00,49.84,49.97,49.84,49.96,35200.0,27.3839,27.4553,27.3839,27.4498,35200.0
2010-05-28 15:25:00,49.96,50.08,49.91,50.02,40900.0,27.4498,27.5158,27.4223,27.4828,40900.0
2010-05-28 15:30:00,50.02,50.18,50.02,50.04,38600.0,27.4828,27.5707,27.4828,27.4938,38600.0
2010-05-28 15:35:00,50.04,50.04,49.92,49.99,42200.0,27.4938,27.4938,27.4278,27.4663,42200.0
2010-05-28 15:40:00,49.98,50.07,49.86,49.97,23500.0,27.4608,27.5103,27.3949,27.4553,23500.0
2010-05-28 15:45:00,49.96,49.96,49.54,49.86,153500.0,27.4498,27.4498,27.2191,27.3949,153500.0
2010-05-28 15:50:00,49.85,49.94,49.67,49.85,137900.0,27.3894,27.4388,27.2905,27.3894,137900.0
2010-05-28 15:55:00,49.85,49.86,49.42,49.46,179200.0,27.3894,27.3949,27.1531,27.1751,179200.0
2010-06-01 09:30:00,48.84,48.94,48.69,48.84,144000.0,26.8345,26.8894,26.752,26.8345,144000.0
2010-06-01 09:35:00,48.85,48.98,48.71,48.82,75000.0,26.8399,26.9114,26.763,26.8235,75000.0
2010-06-01 09:40:00,48.85,48.91,48.71,48.79,68600.0,26.8399,26.8729,26.763,26.807,68600.0
2010-06-01 09:45:00,48.8,49.01,48.69,48.97,77300.0,26.8125,26.9279,26.752,26.9059,77300.0
2010-06-01 09:50:00,49.01,49.13,48.86,48.86,21700.0,26.9279,26.9938,26.8454,26.8454,21700.0
2010-06-01 09:55:00,48.87,48.88,48.7,48.72,20800.0,26.8509,26.8564,26.7575,26.7685,20800.0
2010-06-01 10:00:00,48.72,49.25,48.72,49.2,67000.0,26.7685,27.0597,26.7685,27.0322,67000.0
2010-06-01 10:05:00,49.16,49.26,49.08,49.1,77700.0,27.0103,27.0652,26.9663,26.9773,77700.0
2010-06-01 10:10:00,49.11,49.12,48.95,48.99,73900.0,26.9828,26.9883,26.8949,26.9169,73900.0
2010-06-01 10:15:00,49.04,49.11,48.98,49.11,47700.0,26.9443,26.9828,26.9114,26.9828,47700.0
2010-06-01 10:20:00,49.12,49.31,49.08,49.28,51900.0,26.9883,27.0927,26.9663,27.0762,51900.0
2010-06-01 10:25:00,49.28,49.4,49.24,49.24,48500.0,27.0762,27.1421,27.0542,27.0542,48500.0
2010-06-01 10:30:00,49.25,49.45,49.25,49.35,61200.0,27.0597,27.1696,27.0597,27.1147,61200.0
2010-06-01 10:35:00,49.34,49.37,49.24,49.25,34200.0,27.1092,27.1257,27.0542,27.0597,34200.0
2010-06-01 10:40:00,49.25,49.29,49.13,49.15,11700.0,27.0597,27.0817,26.9938,27.0048,11700.0
2010-06-01 10:45:00,49.17,49.19,49.03,49.1,17600.0,27.0158,27.0268,26.9388,26.9773,17600.0
2010-06-01 10:50:00,49.09,49.13,48.97,48.97,21700.0,26.9718,26.9938,26.9059,26.9059,21700.0
2010-06-01 10:55:00,48.98,49.0,48.89,48.95,14400.0,26.9114,26.9224,26.8619,26.8949,14400.0
2010-06-01 11:00:00,48.94,48.99,48.9,48.9,12500.0,26.8894,26.9169,26.8674,26.8674,12500.0
2010-06-01 11:05:00,48.9,48.97,48.87,48.96,14900.0,26.8674,26.9059,26.8509,26.9004,14900.0
2010-06-01 11:10:00,48.95,49.02,48.9,48.92,27600.0,26.8949,26.9334,26.8674,26.8784,27600.0
2010-06-01 11:15:00,48.92,48.99,48.85,48.91,25900.0,26.8784,26.9169,26.8399,26.8729,25900.0
2010-06-01 11:20:00,48.9,49.0,48.88,49.0,21500.0,26.8674,26.9224,26.8564,26.9224,21500.0
2010-06-01 11:25:00,49.0,49.2,48.98,49.18,18100.0,26.9224,27.0322,26.9114,27.0213,18100.0
2010-06-01 11:30:00,49.19,49.25,49.13,49.13,17500.0,27.0268,27.0597,26.9938,26.9938,17500.0
2010-06-01 11:35:00,49.13,49.23,49.04,49.18,43800.0,26.9938,27.0487,26.9443,27.0213,43800.0
2010-06-01 11:40:00,49.18,49.18,48.98,49.01,12800.0,27.0213,27.0213,26.9114,26.9279,12800.0
2010-06-01 11:45:00,48.98,49.07,48.84,49.07,22300.0,26.9114,26.9608,26.8345,26.9608,22300.0
2010-06-01 11:50:00,49.08,49.08,48.92,48.96,13900.0,26.9663,26.9663,26.8784,26.9004,13900.0
2010-06-01 11:55:00,48.97,49.0,48.75,48.82,26500.0,26.9059,26.9224,26.785,26.8235,26500.0
2010-06-01 12:00:00,48.82,48.95,48.77,48.95,14900.0,26.8235,26.8949,26.796,26.8949,14900.0
2010-06-01 12:05:00,48.93,48.98,48.83,48.83,13500.0,26.8839,26.9114,26.829,26.829,13500.0
2010-06-01 12:10:00,48.83,49.0,48.81,48.98,11700.0,26.829,26.9224,26.818,26.9114,11700.0
2010-06-01 12:15:00,48.99,49.08,48.99,49.02,5900.0,26.9169,26.9663,26.9169,26.9334,5900.0
2010-06-01 12:20:00,49.03,49.05,48.97,49.02,5400.0,26.9388,26.9498,26.9059,26.9334,5400.0
2010-06-01 12:25:00,49.02,49.15,49.02,49.13,9600.0,26.9334,27.0048,26.9334,26.9938,9600.0
2010-06-01 12:30:00,49.13,49.14,49.07,49.13,3900.0,26.9938,26.9993,26.9608,26.9938,3900.0
2010-06-01 12:35:00,49.16,49.16,49.09,49.15,5500.0,27.0103,27.0103,26.9718,27.0048,5500.0
2010-06-01 12:40:00,49.17,49.19,49.08,49.08,7000.0,27.0158,27.0268,26.9663,26.9663,7000.0
2010-06-01 12:45:00,49.07,49.13,49.03,49.08,14200.0,26.9608,26.9938,26.9388,26.9663,14200.0
2010-06-01 12:50:00,49.13,49.13,49.03,49.06,5100.0,26.9938,26.9938,26.9388,26.9553,5100.0
2010-06-01 12:55:00,49.03,49.03,48.87,48.88,9200.0,26.9388,26.9388,26.8509,26.8564,9200.0
2010-06-01 13:00:00,48.88,49.03,48.88,49.03,7700.0,26.8564,26.9388,26.8564,26.9388,7700.0
2010-06-01 13:05:00,49.01,49.15,48.96,49.15,22100.0,26.9279,27.0048,26.9004,27.0048,22100.0
2010-06-01 13:10:00,49.14,49.37,49.14,49.37,12700.0,26.9993,27.1257,26.9993,27.1257,12700.0
2010-06-01 13:15:00,49.38,49.56,49.38,49.53,26300.0,27.1311,27.23,27.1311,27.2136,26300.0
2010-06-01 13:20:00,49.53,49.7,49.53,49.57,27300.0,27.2136,27.307,27.2136,27.2355,27300.0
2010-06-01 13:25:00,49.57,49.66,49.55,49.62,21900.0,27.2355,27.285,27.2246,27.263,21900.0
2010-06-01 13:30:00,49.62,49.66,49.59,49.63,10500.0,27.263,27.285,27.2465,27.2685,10500.0
2010-06-01 13:35:00,49.61,49.68,49.56,49.6,19200.0,27.2575,27.296,27.23,27.252,19200.0
2010-06-01 13:40:00,49.58,49.62,49.51,49.57,14900.0,27.241,27.263,27.2026,27.2355,14900.0
2010-06-01 13:45:00,49.59,49.66,49.57,49.63,3900.0,27.2465,27.285,27.2355,27.2685,3900.0
2010-06-01 13:50:00,49.62,49.62,49.47,49.54,16400.0,27.263,27.263,27.1806,27.2191,16400.0
2010-06-01 13:55:00,49.53,49.55,49.35,49.35,14600.0,27.2136,27.2246,27.1147,27.1147,14600.0
2010-06-01 14:00:00,49.34,49.36,49.21,49.28,39200.0,27.1092,27.1202,27.0377,27.0762,39200.0
2010-06-01 14:05:00,49.29,49.34,49.11,49.18,39400.0,27.0817,27.1092,26.9828,27.0213,39400.0
2010-06-01 14:10:00,49.19,49.37,49.18,49.37,26700.0,27.0268,27.1257,27.0213,27.1257,26700.0
2010-06-01 14:15:00,49.37,49.37,49.21,49.32,21200.0,27.1257,27.1257,27.0377,27.0982,21200.0
2010-06-01 14:20:00,49.31,49.51,49.26,49.44,34100.0,27.0927,27.2026,27.0652,27.1641,34100.0
2010-06-01 14:25:00,49.44,49.48,49.4,49.46,11200.0,27.1641,27.1861,27.1421,27.1751,11200.0
2010-06-01 14:30:00,49.48,49.6,49.48,49.57,18700.0,27.1861,27.252,27.1861,27.2355,18700.0
2010-06-01 14:35:00,49.52,49.55,49.49,49.51,10700.0,27.2081,27.2246,27.1916,27.2026,10700.0
2010-06-01 14:40:00,49.48,49.53,49.44,49.49,19300.0,27.1861,27.2136,27.1641,27.1916,19300.0
2010-06-01 14:45:00,49.48,49.63,49.48,49.58,12300.0,27.1861,27.2685,27.1861,27.241,12300.0
2010-06-01 14:50:00,49.59,49.59,49.32,49.33,24500.0,27.2465,27.2465,27.0982,27.1037,24500.0
2010-06-01 14:55:00,49.32,49.45,49.21,49.43,14300.0,27.0982,27.1696,27.0377,27.1586,14300.0
2010-06-01 15:00:00,49.44,49.49,49.31,49.41,18100.0,27.1641,27.1916,27.0927,27.1476,18100.0
2010-06-01 15:05:00,49.42,49.45,49.25,49.26,54700.0,27.1531,27.1696,27.0597,27.0652,54700.0
2010-06-01 15:10:00,49.23,49.39,49.13,49.36,29000.0,27.0487,27.1366,26.9938,27.1202,29000.0
2010-06-01 15:15:00,49.34,49.38,49.14,49.14,24500.0,27.1092,27.1311,26.9993,26.9993,24500.0
2010-06-01 15:20:00,49.14,49.25,48.93,49.07,75500.0,26.9993,27.0597,26.8839,26.9608,75500.0
2010-06-01 15:25:00,49.08,49.13,48.96,49.13,48700.0,26.9663,26.9938,26.9004,26.9938,48700.0
2010-06-01 15:30:00,49.11,49.26,49.07,49.25,47200.0,26.9828,27.0652,26.9608,27.0597,47200.0
2010-06-01 15:35:00,49.25,49.28,49.16,49.21,63200.0,27.0597,27.0762,27.0103,27.0377,63200.0
2010-06-01 15:40:00,49.19,49.21,49.03,49.05,89700.0,27.0268,27.0377,26.9388,26.9498,89700.0
2010-06-01 15:45:00,49.04,49.1,48.88,48.93,145000.0,26.9443,26.9773,26.8564,26.8839,145000.0
2010-06-01 15:50:00,48.89,48.9,48.67,48.71,114200.0,26.8619,26.8674,26.741,26.763,114200.0
2010-06-01 15:55:00,48.72,48.72,48.4,48.48,114800.0,26.7685,26.7685,26.5927,26.6367,114800.0
2010-06-02 09:30:00,48.82,48.92,48.4,48.61,144700.0,26.8235,26.8784,26.5927,26.7081,144700.0
2010-06-02 09:35:00,48.59,48.67,48.34,48.34,65900.0,26.6971,26.741,26.5597,26.5597,65900.0
2010-06-02 09:40:00,48.34,48.45,48.25,48.38,69100.0,26.5597,26.6202,26.5103,26.5817,69100.0
2010-06-02 09:45:00,48.4,48.41,48.25,48.3,67800.0,26.5927,26.5982,26.5103,26.5378,67800.0
2010-06-02 09:50:00,48.28,48.29,48.01,48.06,85000.0,26.5268,26.5323,26.3784,26.4059,85000.0
2010-06-02 09:55:00,48.06,48.19,47.97,48.15,47400.0,26.4059,26.4773,26.3564,26.4553,47400.0
2010-06-02 10:00:00,48.11,48.33,48.05,48.29,63000.0,26.4334,26.5542,26.4004,26.5323,63000.0
2010-06-02 10:05:00,48.31,48.41,48.22,48.26,40900.0,26.5433,26.5982,26.4938,26.5158,40900.0
2010-06-02 10:10:00,48.26,48.34,48.14,48.18,60300.0,26.5158,26.5597,26.4498,26.4718,60300.0
2010-06-02 10:15:00,48.21,48.24,48.13,48.21,28500.0,26.4883,26.5048,26.4444,26.4883,28500.0
2010-06-02 10:20:00,48.2,48.41,48.2,48.3,25700.0,26.4828,26.5982,26.4828,26.5378,25700.0
2010-06-02 10:25:00,48.32,48.36,48.18,48.19,16000.0,26.5487,26.5707,26.4718,26.4773,16000.0
2010-06-02 10:30:00,48.2,48.25,48.18,48.21,32300.0,26.4828,26.5103,26.4718,26.4883,32300.0
2010-06-02 10:35:00,48.23,48.34,48.2,48.27,18100.0,26.4993,26.5597,26.4828,26.5213,18100.0
2010-06-02 10:40:00,48.26,48.27,48.23,48.25,18900.0,26.5158,26.5213,26.4993,26.5103,18900.0
2010-06-02 10:45:00,48.23,48.26,48.14,48.14,20600.0,26.4993,26.5158,26.4498,26.4498,20600.0
2010-06-02 10:50:00,48.13,48.27,48.04,48.25,17300.0,26.4444,26.5213,26.3949,26.5103,17300.0
2010-06-02 10:55:00,48.25,48.34,48.19,48.32,17100.0,26.5103,26.5597,26.4773,26.5487,17100.0
2010-06-02 11:00:00,48.32,48.35,48.27,48.35,16100.0,26.5487,26.5652,26.5213,26.5652,16100.0
2010-06-02 11:05:00,48.37,48.43,48.34,48.4,7400.0,26.5762,26.6092,26.5597,26.5927,7400.0
2010-06-02 11:10:00,48.43,48.49,48.43,48.44,18100.0,26.6092,26.6422,26.6092,26.6147,18100.0
2010-06-02 11:15:00,48.47,48.55,48.43,48.46,20900.0,26.6312,26.6751,26.6092,26.6257,20900.0
2010-06-02 11:20:00,48.49,48.58,48.48,48.55,19700.0,26.6422,26.6916,26.6367,26.6751,19700.0
2010-06-02 11:25:00,48.57,48.64,48.48,48.55,20000.0,26.6861,26.7246,26.6367,26.6751,20000.0
2010-06-02 11:30:00,48.54,48.59,48.48,48.56,33100.0,26.6696,26.6971,26.6367,26.6806,33100.0
2010-06-02 11:35:00,48.55,48.67,48.54,48.62,13700.0,26.6751,26.741,26.6696,26.7136,13700.0
2010-06-02 11:40:00,48.62,48.73,48.6,48.71,11400.0,26.7136,26.774,26.7026,26.763,11400.0
2010-06-02 11:45:00,48.71,48.72,48.63,48.66,17500.0,26.763,26.7685,26.7191,26.7356,17500.0
2010-06-02 11:50:00,48.66,48.72,48.66,48.66,6500.0,26.7356,26.7685,26.7356,26.7356,6500.0
2010-06-02 11:55:00,48.66,48.66,48.63,48.63,13400.0,26.7356,26.7356,26.7191,26.7191,13400.0
2010-06-02 12:00:00,48.63,48.76,48.63,48.76,5800.0,26.7191,26.7905,26.7191,26.7905,5800.0
2010-06-02 12:05:00,48.75,48.83,48.74,48.8,9700.0,26.785,26.829,26.7795,26.8125,9700.0
2010-06-02 12:10:00,48.81,48.84,48.79,48.79,6200.0,26.818,26.8345,26.807,26.807,6200.0
2010-06-02 12:15:00,48.79,48.81,48.75,48.78,6300.0,26.807,26.818,26.785,26.8015,6300.0
2010-06-02 12:20:00,48.77,48.81,48.76,48.77,24600.0,26.796,26.818,26.7905,26.796,24600.0
2010-06-02 12:25:00,48.79,48.84,48.78,48.8,12500.0,26.807,26.8345,26.8015,26.8125,12500.0
2010-06-02 12:30:00,48.81,48.81,48.77,48.79,10600.0,26.818,26.818,26.796,26.807,10600.0
2010-06-02 12:35:00,48.76,48.79,48.68,48.68,6100.0,26.7905,26.807,26.7465,26.7465,6100.0
2010-06-02 12:40:00,48.68,48.74,48.68,48.73,5300.0,26.7465,26.7795,26.7465,26.774,5300.0
2010-06-02 12:45:00,48.73,48.76,48.73,48.75,20600.0,26.774,26.7905,26.774,26.785,20600.0
2010-06-02 12:50:00,48.75,48.75,48.71,48.74,8100.0,26.785,26.785,26.763,26.7795,8100.0
2010-06-02 12:55:00,48.74,48.79,48.71,48.78,18500.0,26.7795,26.807,26.763,26.8015,18500.0
2010-06-02 13:00:00,48.8,48.81,48.78,48.79,11000.0,26.8125,26.818,26.8015,26.807,11000.0
2010-06-02 13:05:00,48.79,48.81,48.76,48.77,8600.0,26.807,26.818,26.7905,26.796,8600.0
2010-06-02 13:10:00,48.77,48.81,48.75,48.77,6700.0,26.796,26.818,26.785,26.796,6700.0
2010-06-02 13:15:00,48.78,48.78,48.73,48.76,16000.0,26.8015,26.8015,26.774,26.7905,16000.0
2010-06-02 13:20:00,48.74,48.78,48.72,48.75,15900.0,26.7795,26.8015,26.7685,26.785,15900.0
2010-06-02 13:25:00,48.76,48.76,48.72,48.73,11400.0,26.7905,26.7905,26.7685,26.774,11400.0
2010-06-02 13:30:00,48.73,48.79,48.73,48.74,7200.0,26.774,26.807,26.774,26.7795,7200.0
2010-06-02 13:35:00,48.75,48.78,48.71,48.72,8400.0,26.785,26.8015,26.763,26.7685,8400.0
2010-06-02 13:40:00,48.74,48.78,48.71,48.71,6700.0,26.7795,26.8015,26.763,26.763,6700.0
2010-06-02 13:45:00,48.71,48.75,48.66,48.66,16900.0,26.763,26.785,26.7356,26.7356,16900.0
2010-06-02 13:50:00,48.65,48.67,48.65,48.66,5300.0,26.7301,26.741,26.7301,26.7356,5300.0
2010-06-02 13:55:00,48.66,48.66,48.59,48.61,7800.0,26.7356,26.7356,26.6971,26.7081,7800.0
2010-06-02 14:00:00,48.6,48.6,48.54,48.54,5100.0,26.7026,26.7026,26.6696,26.6696,5100.0
2010-06-02 14:05:00,48.55,48.59,48.52,48.59,9100.0,26.6751,26.6971,26.6586,26.6971,9100.0
2010-06-02 14:10:00,48.59,48.6,48.55,48.59,26200.0,26.6971,26.7026,26.6751,26.6971,26200.0
2010-06-02 14:15:00,48.57,48.61,48.5,48.5,25200.0,26.6861,26.7081,26.6476,26.6476,25200.0
2010-06-02 14:20:00,48.48,48.53,48.35,48.37,24900.0,26.6367,26.6641,26.5652,26.5762,24900.0
2010-06-02 14:25:00,48.4,48.48,48.38,48.44,15300.0,26.5927,26.6367,26.5817,26.6147,15300.0
2010-06-02 14:30:00,48.44,48.53,48.44,48.51,10800.0,26.6147,26.6641,26.6147,26.6531,10800.0
2010-06-02 14:35:00,48.53,48.57,48.52,48.55,40000.0,26.6641,26.6861,26.6586,26.6751,40000.0
2010-06-02 14:40:00,48.56,48.83,48.56,48.83,31500.0,26.6806,26.829,26.6806,26.829,31500.0
2010-06-02 14:45:00,48.84,48.87,48.79,48.82,13900.0,26.8345,26.8509,26.807,26.8235,13900.0
2010-06-02 14:50:00,48.82,48.97,48.82,48.89,36900.0,26.8235,26.9059,26.8235,26.8619,36900.0
2010-06-02 14:55:00,48.92,48.96,48.83,48.9,21000.0,26.8784,26.9004,26.829,26.8674,21000.0
2010-06-02 15:00:00,48.9,48.96,48.85,48.93,24400.0,26.8674,26.9004,26.8399,26.8839,24400.0
2010-06-02 15:05:00,48.92,49.07,48.83,49.03,58500.0,26.8784,26.9608,26.829,26.9388,58500.0
2010-06-02 15:10:00,48.99,49.1,48.99,49.1,30600.0,26.9169,26.9773,26.9169,26.9773,30600.0
2010-06-02 15:15:00,49.11,49.12,48.94,48.94,28100.0,26.9828,26.9883,26.8894,26.8894,28100.0
2010-06-02 15:20:00,48.95,48.99,48.89,48.94,27900.0,26.8949,26.9169,26.8619,26.8894,27900.0
2010-06-02 15:25:00,48.95,49.1,48.94,49.07,24800.0,26.8949,26.9773,26.8894,26.9608,24800.0
2010-06-02 15:30:00,49.08,49.08,48.91,48.91,25000.0,26.9663,26.9663,26.8729,26.8729,25000.0
2010-06-02 15:35:00,48.91,49.0,48.89,48.99,26300.0,26.8729,26.9224,26.8619,26.9169,26300.0
2010-06-02 15:40:00,49.0,49.04,48.95,49.04,8800.0,26.9224,26.9443,26.8949,26.9443,8800.0
2010-06-02 15:45:00,49.05,49.22,49.05,49.2,41400.0,26.9498,27.0432,26.9498,27.0322,41400.0
2010-06-02 15:50:00,49.2,49.29,49.13,49.27,48700.0,27.0322,27.0817,26.9938,27.0707,48700.0
2010-06-02 15:55:00,49.3,49.51,49.3,49.49,73800.0,27.0872,27.2026,27.0872,27.1916,73800.0
2010-06-03 09:30:00,49.7,49.7,49.29,49.38,127200.0,27.307,27.307,27.0817,27.1311,127200.0
2010-06-03 09:35:00,49.39,49.46,49.27,49.42,89000.0,27.1366,27.1751,27.0707,27.1531,89000.0
2010-06-03 09:40:00,49.42,49.44,49.3,49.38,40900.0,27.1531,27.1641,27.0872,27.1311,40900.0
2010-06-03 09:45:00,49.42,49.68,49.37,49.68,46400.0,27.1531,27.296,27.1257,27.296,46400.0
2010-06-03 09:50:00,49.68,49.75,49.61,49.66,43800.0,27.296,27.3344,27.2575,27.285,43800.0
2010-06-03 09:55:00,49.66,49.73,49.57,49.67,49500.0,27.285,27.3235,27.2355,27.2905,49500.0
2010-06-03 10:00:00,49.7,49.7,49.45,49.46,16700.0,27.307,27.307,27.1696,27.1751,16700.0
2010-06-03 10:05:00,49.47,49.6,49.47,49.52,45800.0,27.1806,27.252,27.1806,27.2081,45800.0
2010-06-03 10:10:00,49.52,49.59,49.47,49.47,14700.0,27.2081,27.2465,27.1806,27.1806,14700.0
2010-06-03 10:15:00,49.47,49.51,49.42,49.47,18500.0,27.1806,27.2026,27.1531,27.1806,18500.0
2010-06-03 10:20:00,49.45,49.46,49.09,49.09,37100.0,27.1696,27.1751,26.9718,26.9718,37100.0
2010-06-03 10:25:00,49.1,49.21,49.06,49.07,20300.0,26.9773,27.0377,26.9553,26.9608,20300.0
2010-06-03 10:30:00,49.06,49.25,49.0,49.25,42000.0,26.9553,27.0597,26.9224,27.0597,42000.0
2010-06-03 10:35:00,49.26,49.36,49.22,49.35,28700.0,27.0652,27.1202,27.0432,27.1147,28700.0
2010-06-03 10:40:00,49.35,49.47,49.34,49.36,22400.0,27.1147,27.1806,27.1092,27.1202,22400.0
2010-06-03 10:45:00,49.33,49.49,49.33,49.47,24500.0,27.1037,27.1916,27.1037,27.1806,24500.0
2010-06-03 10:50:00,49.48,49.56,49.47,49.54,25100.0,27.1861,27.23,27.1806,27.2191,25100.0
2010-06-03 10:55:00,49.56,49.59,49.49,49.52,21600.0,27.23,27.2465,27.1916,27.2081,21600.0
2010-06-03 11:00:00,49.57,49.64,49.53,49.64,9800.0,27.2355,27.274,27.2136,27.274,9800.0
2010-06-03 11:05:00,49.65,49.72,49.56,49.56,24900.0,27.2795,27.318,27.23,27.23,24900.0
2010-06-03 11:10:00,49.56,49.65,49.56,49.59,21700.0,27.23,27.2795,27.23,27.2465,21700.0
2010-06-03 11:15:00,49.58,49.6,49.45,49.5,10500.0,27.241,27.252,27.1696,27.1971,10500.0
2010-06-03 11:20:00,49.49,49.53,49.39,49.41,7400.0,27.1916,27.2136,27.1366,27.1476,7400.0
2010-06-03 11:25:00,49.44,49.49,49.37,49.4,18000.0,27.1641,27.1916,27.1257,27.1421,18000.0
2010-06-03 11:30:00,49.41,49.46,49.36,49.46,8100.0,27.1476,27.1751,27.1202,27.1751,8100.0
2010-06-03 11:35:00,49.47,49.59,49.47,49.5,7200.0,27.1806,27.2465,27.1806,27.1971,7200.0
2010-06-03 11:40:00,49.51,49.51,49.33,49.43,38000.0,27.2026,27.2026,27.1037,27.1586,38000.0
2010-06-03 11:45:00,49.44,49.5,49.34,49.4,21500.0,27.1641,27.1971,27.1092,27.1421,21500.0
2010-06-03 11:50:00,49.43,49.45,49.3,49.37,10500.0,27.1586,27.1696,27.0872,27.1257,10500.0
2010-06-03 11:55:00,49.35,49.38,49.26,49.28,13100.0,27.1147,27.1311,27.0652,27.0762,13100.0
2010-06-03 12:00:00,49.31,49.32,49.26,49.26,5300.0,27.0927,27.0982,27.0652,27.0652,5300.0
2010-06-03 12:05:00,49.27,49.27,49.05,49.15,14200.0,27.0707,27.0707,26.9498,27.0048,14200.0
2010-06-03 12:10:00,49.12,49.22,49.08,49.19,12000.0,26.9883,27.0432,26.9663,27.0268,12000.0
2010-06-03 12:15:00,49.18,49.19,49.07,49.1,10800.0,27.0213,27.0268,26.9608,26.9773,10800.0
2010-06-03 12:20:00,49.11,49.12,48.97,49.01,59200.0,26.9828,26.9883,26.9059,26.9279,59200.0
2010-06-03 12:25:00,49.01,49.09,48.99,49.07,9100.0,26.9279,26.9718,26.9169,26.9608,9100.0
2010-06-03 12:30:00,49.07,49.09,49.03,49.09,11400.0,26.9608,26.9718,26.9388,26.9718,11400.0
2010-06-03 12:35:00,49.09,49.22,49.09,49.22,8400.0,26.9718,27.0432,26.9718,27.0432,8400.0
2010-06-03 12:40:00,49.21,49.21,49.11,49.15,34300.0,27.0377,27.0377,26.9828,27.0048,34300.0
2010-06-03 12:45:00,49.15,49.18,49.12,49.12,14800.0,27.0048,27.0213,26.9883,26.9883,14800.0
2010-06-03 12:50:00,49.12,49.15,49.08,49.09,3000.0,26.9883,27.0048,26.9663,26.9718,3000.0
2010-06-03 12:55:00,49.11,49.2,49.1,49.2,18700.0,26.9828,27.0322,26.9773,27.0322,18700.0
2010-06-03 13:00:00,49.21,49.22,49.14,49.19,16200.0,27.0377,27.0432,26.9993,27.0268,16200.0
2010-06-03 13:05:00,49.19,49.25,49.19,49.23,7100.0,27.0268,27.0597,27.0268,27.0487,7100.0
2010-06-03 13:10:00,49.22,49.29,49.18,49.18,6300.0,27.0432,27.0817,27.0213,27.0213,6300.0
2010-06-03 13:15:00,49.18,49.21,49.09,49.1,12300.0,27.0213,27.0377,26.9718,26.9773,12300.0
2010-06-03 13:20:00,49.08,49.08,48.98,48.98,8200.0,26.9663,26.9663,26.9114,26.9114,8200.0
2010-06-03 13:25:00,48.98,48.98,48.85,48.91,20200.0,26.9114,26.9114,26.8399,26.8729,20200.0
2010-06-03 13:30:00,48.96,49.04,48.96,49.0,28800.0,26.9004,26.9443,26.9004,26.9224,28800.0
2010-06-03 13:35:00,49.0,49.01,48.88,49.01,9600.0,26.9224,26.9279,26.8564,26.9279,9600.0
2010-06-03 13:40:00,49.04,49.1,49.03,49.1,12900.0,26.9443,26.9773,26.9388,26.9773,12900.0
2010-06-03 13:45:00,49.09,49.16,49.09,49.12,14000.0,26.9718,27.0103,26.9718,26.9883,14000.0
2010-06-03 13:50:00,49.12,49.15,49.03,49.03,39400.0,26.9883,27.0048,26.9388,26.9388,39400.0
2010-06-03 13:55:00,49.03,49.07,48.94,48.96,21900.0,26.9388,26.9608,26.8894,26.9004,21900.0
2010-06-03 14:00:00,48.97,49.03,48.96,48.98,22400.0,26.9059,26.9388,26.9004,26.9114,22400.0
2010-06-03 14:05:00,48.98,49.12,48.97,49.12,34600.0,26.9114,26.9883,26.9059,26.9883,34600.0
2010-06-03 14:10:00,49.12,49.32,49.08,49.25,38100.0,26.9883,27.0982,26.9663,27.0597,38100.0
2010-06-03 14:15:00,49.23,49.28,49.16,49.23,22900.0,27.0487,27.0762,27.0103,27.0487,22900.0
2010-06-03 14:20:00,49.21,49.3,49.15,49.21,24000.0,27.0377,27.0872,27.0048,27.0377,24000.0
2010-06-03 14:25:00,49.24,49.3,49.14,49.14,32900.0,27.0542,27.0872,26.9993,26.9993,32900.0
2010-06-03 14:30:00,49.13,49.21,49.11,49.21,16200.0,26.9938,27.0377,26.9828,27.0377,16200.0
2010-06-03 14:35:00,49.22,49.43,49.21,49.37,32400.0,27.0432,27.1586,27.0377,27.1257,32400.0
2010-06-03 14:40:00,49.38,49.42,49.32,49.38,16000.0,27.1311,27.1531,27.0982,27.1311,16000.0
2010-06-03 14:45:00,49.38,49.38,49.3,49.3,13000.0,27.1311,27.1311,27.0872,27.0872,13000.0
2010-06-03 14:50:00,49.3,49.38,49.29,49.38,10700.0,27.0872,27.1311,27.0817,27.1311,10700.0
2010-06-03 14:55:00,49.38,49.38,49.29,49.35,5600.0,27.1311,27.1311,27.0817,27.1147,5600.0
2010-06-03 15:00:00,49.33,49.43,49.33,49.37,30800.0,27.1037,27.1586,27.1037,27.1257,30800.0
2010-06-03 15:05:00,49.36,49.39,49.28,49.33,24700.0,27.1202,27.1366,27.0762,27.1037,24700.0
2010-06-03 15:10:00,49.33,49.33,49.22,49.28,45700.0,27.1037,27.1037,27.0432,27.0762,45700.0
2010-06-03 15:15:00,49.26,49.26,49.12,49.14,19400.0,27.0652,27.0652,26.9883,26.9993,19400.0
2010-06-03 15:20:00,49.15,49.29,49.15,49.27,18000.0,27.0048,27.0817,27.0048,27.0707,18000.0
2010-06-03 15:25:00,49.29,49.48,49.28,49.47,11800.0,27.0817,27.1861,27.0762,27.1806,11800.0
2010-06-03 15:30:00,49.48,49.48,49.33,49.35,58500.0,27.1861,27.1861,27.1037,27.1147,58500.0
2010-06-03 15:35:00,49.36,49.54,49.36,49.43,56300.0,27.1202,27.2191,27.1202,27.1586,56300.0
2010-06-03 15:40:00,49.43,49.47,49.41,49.47,33600.0,27.1586,27.1806,27.1476,27.1806,33600.0
2010-06-03 15:45:00,49.46,49.46,49.1,49.1,74200.0,27.1751,27.1751,26.9773,26.9773,74200.0
2010-06-03 15:50:00,49.1,49.29,49.06,49.28,62000.0,26.9773,27.0817,26.9553,27.0762,62000.0
2010-06-03 15:55:00,49.28,49.37,49.27,49.34,81000.0,27.0762,27.1257,27.0707,27.1092,81000.0
2010-06-04 09:30:00,48.38,48.38,48.14,48.3,154700.0,26.5817,26.5817,26.4498,26.5378,154700.0
2010-06-04 09:35:00,48.3,48.31,48.05,48.19,85100.0,26.5378,26.5433,26.4004,26.4773,85100.0
2010-06-04 09:40:00,48.21,48.53,48.2,48.41,91100.0,26.4883,26.6641,26.4828,26.5982,91100.0
2010-06-04 09:45:00,48.41,48.55,48.21,48.55,75600.0,26.5982,26.6751,26.4883,26.6751,75600.0
2010-06-04 09:50:00,48.52,48.71,48.52,48.64,58600.0,26.6586,26.763,26.6586,26.7246,58600.0
2010-06-04 09:55:00,48.64,48.64,48.5,48.51,29000.0,26.7246,26.7246,26.6476,26.6531,29000.0
2010-06-04 10:00:00,48.51,48.51,48.31,48.36,26500.0,26.6531,26.6531,26.5433,26.5707,26500.0
2010-06-04 10:05:00,48.35,48.37,48.23,48.37,25900.0,26.5652,26.5762,26.4993,26.5762,25900.0
2010-06-04 10:10:00,48.37,48.41,48.21,48.39,33200.0,26.5762,26.5982,26.4883,26.5872,33200.0
2010-06-04 10:15:00,48.39,48.39,48.25,48.33,34100.0,26.5872,26.5872,26.5103,26.5542,34100.0
2010-06-04 10:20:00,48.32,48.33,48.21,48.31,45600.0,26.5487,26.5542,26.4883,26.5433,45600.0
2010-06-04 10:25:00,48.32,48.34,48.24,48.27,30100.0,26.5487,26.5597,26.5048,26.5213,30100.0
2010-06-04 10:30:00,48.28,48.3,48.21,48.24,48100.0,26.5268,26.5378,26.4883,26.5048,48100.0
2010-06-04 10:35:00,48.25,48.29,48.19,48.22,33500.0,26.5103,26.5323,26.4773,26.4938,33500.0
2010-06-04 10:40:00,48.2,48.27,48.16,48.16,27100.0,26.4828,26.5213,26.4608,26.4608,27100.0
2010-06-04 10:45:00,48.15,48.17,48.08,48.11,33400.0,26.4553,26.4663,26.4169,26.4334,33400.0
2010-06-04 10:50:00,48.12,48.13,47.92,47.97,54500.0,26.4389,26.4444,26.329,26.3564,54500.0
2010-06-04 10:55:00,47.97,48.05,47.92,47.97,33100.0,26.3564,26.4004,26.329,26.3564,33100.0
2010-06-04 11:00:00,47.95,48.0,47.91,47.96,34800.0,26.3455,26.3729,26.3235,26.3509,34800.0
2010-06-04 11:05:00,47.96,48.04,47.89,47.93,418600.0,26.3509,26.3949,26.3125,26.3345,418600.0
2010-06-04 11:10:00,47.92,48.12,47.9,48.1,647800.0,26.329,26.4389,26.318,26.4279,647800.0
2010-06-04 11:15:00,48.11,48.17,48.0,48.0,15000.0,26.4334,26.4663,26.3729,26.3729,15000.0
2010-06-04 11:20:00,48.0,48.0,47.75,47.75,28000.0,26.3729,26.3729,26.2356,26.2356,28000.0
2010-06-04 11:25:00,47.73,47.83,47.72,47.8,18200.0,26.2246,26.2795,26.2191,26.263,18200.0
2010-06-04 11:30:00,47.79,47.81,47.7,47.8,22500.0,26.2575,26.2685,26.2081,26.263,22500.0
2010-06-04 11:35:00,47.77,47.8,47.62,47.7,4569300.0,26.2466,26.263,26.1641,26.2081,4569300.0
2010-06-04 11:40:00,47.69,47.72,47.63,47.67,313900.0,26.2026,26.2191,26.1696,26.1916,313900.0
2010-06-04 11:45:00,47.69,47.8,47.69,47.8,124400.0,26.2026,26.263,26.2026,26.263,124400.0
2010-06-04 11:50:00,47.79,47.8,47.66,47.66,55000.0,26.2575,26.263,26.1861,26.1861,55000.0
2010-06-04 11:55:00,47.67,47.76,47.64,47.64,138300.0,26.1916,26.2411,26.1751,26.1751,138300.0
2010-06-04 12:00:00,47.64,47.65,47.5,47.52,97600.0,26.1751,26.1806,26.0982,26.1092,97600.0
2010-06-04 12:05:00,47.51,47.51,47.42,47.5,68200.0,26.1037,26.1037,26.0543,26.0982,68200.0
2010-06-04 12:10:00,47.49,47.58,47.48,47.58,14900.0,26.0927,26.1422,26.0872,26.1422,14900.0
2010-06-04 12:15:00,47.58,47.61,47.52,47.52,17600.0,26.1422,26.1586,26.1092,26.1092,17600.0
2010-06-04 12:20:00,47.55,47.58,47.55,47.57,7700.0,26.1257,26.1422,26.1257,26.1367,7700.0
2010-06-04 12:25:00,47.57,47.58,47.55,47.55,8600.0,26.1367,26.1422,26.1257,26.1257,8600.0
2010-06-04 12:30:00,47.54,47.55,47.45,47.45,26900.0,26.1202,26.1257,26.0707,26.0707,26900.0
2010-06-04 12:35:00,47.45,47.5,47.43,47.43,9400.0,26.0707,26.0982,26.0597,26.0597,9400.0
2010-06-04 12:40:00,47.43,47.43,47.38,47.39,37900.0,26.0597,26.0597,26.0323,26.0378,37900.0
2010-06-04 12:45:00,47.4,47.45,47.39,47.45,11100.0,26.0433,26.0707,26.0378,26.0707,11100.0
2010-06-04 12:50:00,47.46,47.56,47.46,47.56,12700.0,26.0762,26.1312,26.0762,26.1312,12700.0
2010-06-04 12:55:00,47.54,47.57,47.52,47.55,6400.0,26.1202,26.1367,26.1092,26.1257,6400.0
2010-06-04 13:00:00,47.57,47.58,47.49,47.53,20500.0,26.1367,26.1422,26.0927,26.1147,20500.0
2010-06-04 13:05:00,47.54,47.55,47.49,47.52,17600.0,26.1202,26.1257,26.0927,26.1092,17600.0
2010-06-04 13:10:00,47.53,47.54,47.42,47.42,8000.0,26.1147,26.1202,26.0543,26.0543,8000.0
2010-06-04 13:15:00,47.42,47.42,47.34,47.38,45500.0,26.0543,26.0543,26.0103,26.0323,45500.0
2010-06-04 13:20:00,47.37,47.37,47.27,47.31,23200.0,26.0268,26.0268,25.9718,25.9938,23200.0
2010-06-04 13:25:00,47.3,47.4,47.3,47.4,11900.0,25.9883,26.0433,25.9883,26.0433,11900.0
2010-06-04 13:30:00,47.36,47.4,47.35,47.36,16400.0,26.0213,26.0433,26.0158,26.0213,16400.0
2010-06-04 13:35:00,47.36,47.41,47.31,47.31,10800.0,26.0213,26.0488,25.9938,25.9938,10800.0
2010-06-04 13:40:00,47.32,47.41,47.29,47.41,32000.0,25.9993,26.0488,25.9828,26.0488,32000.0
2010-06-04 13:45:00,47.41,47.44,47.36,47.37,9400.0,26.0488,26.0652,26.0213,26.0268,9400.0
2010-06-04 13:50:00,47.38,47.41,47.31,47.34,23300.0,26.0323,26.0488,25.9938,26.0103,23300.0
2010-06-04 13:55:00,47.32,47.32,47.26,47.29,21800.0,25.9993,25.9993,25.9663,25.9828,21800.0
2010-06-04 14:00:00,47.32,47.34,47.25,47.29,16300.0,25.9993,26.0103,25.9608,25.9828,16300.0
2010-06-04 14:05:00,47.3,47.33,47.15,47.16,39300.0,25.9883,26.0048,25.9059,25.9114,39300.0
2010-06-04 14:10:00,47.16,47.24,47.14,47.24,51800.0,25.9114,25.9554,25.9004,25.9554,51800.0
2010-06-04 14:15:00,47.24,47.27,47.19,47.21,50700.0,25.9554,25.9718,25.9279,25.9389,50700.0
2010-06-04 14:20:00,47.2,47.32,47.16,47.23,58900.0,25.9334,25.9993,25.9114,25.9499,58900.0
2010-06-04 14:25:00,47.23,47.24,47.1,47.19,87100.0,25.9499,25.9554,25.8784,25.9279,87100.0
2010-06-04 14:30:00,47.18,47.2,47.13,47.16,25600.0,25.9224,25.9334,25.8949,25.9114,25600.0
2010-06-04 14:35:00,47.16,47.17,46.97,46.98,86100.0,25.9114,25.9169,25.807,25.8125,86100.0
2010-06-04 14:40:00,46.97,46.98,46.86,46.88,27900.0,25.807,25.8125,25.7466,25.7576,27900.0
2010-06-04 14:45:00,46.87,46.92,46.69,46.69,64500.0,25.7521,25.7795,25.6532,25.6532,64500.0
2010-06-04 14:50:00,46.7,46.78,46.61,46.69,136900.0,25.6587,25.7026,25.6092,25.6532,136900.0
2010-06-04 14:55:00,46.67,46.7,46.53,46.53,95800.0,25.6422,25.6587,25.5653,25.5653,95800.0
2010-06-04 15:00:00,46.55,46.78,46.55,46.76,48200.0,25.5762,25.7026,25.5762,25.6916,48200.0
2010-06-04 15:05:00,46.76,46.76,46.58,46.68,87700.0,25.6916,25.6916,25.5927,25.6477,87700.0
2010-06-04 15:10:00,46.68,46.72,46.62,46.62,66300.0,25.6477,25.6696,25.6147,25.6147,66300.0
2010-06-04 15:15:00,46.63,46.8,46.53,46.71,50100.0,25.6202,25.7136,25.5653,25.6642,50100.0
2010-06-04 15:20:00,46.73,46.77,46.57,46.61,38700.0,25.6751,25.6971,25.5872,25.6092,38700.0
2010-06-04 15:25:00,46.62,46.62,46.5,46.52,38000.0,25.6147,25.6147,25.5488,25.5598,38000.0
2010-06-04 15:30:00,46.51,46.64,46.49,46.5,75800.0,25.5543,25.6257,25.5433,25.5488,75800.0
2010-06-04 15:35:00,46.5,46.57,46.48,46.52,51400.0,25.5488,25.5872,25.5378,25.5598,51400.0
2010-06-04 15:40:00,46.51,46.56,46.32,46.48,148400.0,25.5543,25.5817,25.4499,25.5378,148400.0
2010-06-04 15:45:00,46.48,46.57,46.39,46.47,145400.0,25.5378,25.5872,25.4883,25.5323,145400.0
2010-06-04 15:50:00,46.48,46.52,46.25,46.34,138600.0,25.5378,25.5598,25.4114,25.4609,138600.0
2010-06-04 15:55:00,46.34,46.5,46.34,46.49,178400.0,25.4609,25.5488,25.4609,25.5433,178400.0
2010-06-07 09:30:00,46.75,47.05,46.69,46.75,150700.0,25.6861,25.851,25.6532,25.6861,150700.0
2010-06-07 09:35:00,46.73,46.75,46.52,46.61,46500.0,25.6751,25.6861,25.5598,25.6092,46500.0
2010-06-07 09:40:00,46.59,46.6,46.43,46.43,22800.0,25.5982,25.6037,25.5103,25.5103,22800.0
2010-06-07 09:45:00,46.44,46.75,46.41,46.75,38500.0,25.5158,25.6861,25.4993,25.6861,38500.0
2010-06-07 09:50:00,46.75,47.0,46.67,46.98,36500.0,25.6861,25.8235,25.6422,25.8125,36500.0
2010-06-07 09:55:00,46.98,47.12,46.94,47.11,32400.0,25.8125,25.8894,25.7905,25.8839,32400.0
2010-06-07 10:00:00,47.11,47.25,46.99,47.24,63300.0,25.8839,25.9608,25.818,25.9554,63300.0
2010-06-07 10:05:00,47.23,47.4,47.14,47.4,64500.0,25.9499,26.0433,25.9004,26.0433,64500.0
2010-06-07 10:10:00,47.4,47.48,47.29,47.34,73300.0,26.0433,26.0872,25.9828,26.0103,73300.0
2010-06-07 10:15:00,47.35,47.39,47.2,47.2,61200.0,26.0158,26.0378,25.9334,25.9334,61200.0
2010-06-07 10:20:00,47.21,47.47,47.18,47.47,35600.0,25.9389,26.0817,25.9224,26.0817,35600.0
2010-06-07 10:25:00,47.47,47.53,47.3,47.3,46600.0,26.0817,26.1147,25.9883,25.9883,46600.0
2010-06-07 10:30:00,47.29,47.31,47.0,47.09,52300.0,25.9828,25.9938,25.8235,25.8729,52300.0
2010-06-07 10:35:00,47.1,47.14,46.9,46.94,47000.0,25.8784,25.9004,25.7685,25.7905,47000.0
2010-06-07 10:40:00,46.94,47.09,46.93,46.99,35200.0,25.7905,25.8729,25.785,25.818,35200.0
2010-06-07 10:45:00,46.97,46.99,46.85,46.9,25100.0,25.807,25.818,25.7411,25.7685,25100.0
2010-06-07 10:50:00,46.93,46.99,46.66,46.73,51800.0,25.785,25.818,25.6367,25.6751,51800.0
2010-06-07 10:55:00,46.73,46.77,46.6,46.66,71900.0,25.6751,25.6971,25.6037,25.6367,71900.0
2010-06-07 11:00:00,46.65,46.83,46.65,46.82,40400.0,25.6312,25.7301,25.6312,25.7246,40400.0
2010-06-07 11:05:00,46.84,47.03,46.81,47.0,114600.0,25.7356,25.84,25.7191,25.8235,114600.0
2010-06-07 11:10:00,47.03,47.09,46.82,46.82,51400.0,25.84,25.8729,25.7246,25.7246,51400.0
2010-06-07 11:15:00,46.82,46.88,46.76,46.84,90100.0,25.7246,25.7576,25.6916,25.7356,90100.0
2010-06-07 11:20:00,46.86,46.9,46.71,46.73,39200.0,25.7466,25.7685,25.6642,25.6751,39200.0
2010-06-07 11:25:00,46.72,46.78,46.62,46.77,60700.0,25.6696,25.7026,25.6147,25.6971,60700.0
2010-06-07 11:30:00,46.77,46.78,46.72,46.78,45700.0,25.6971,25.7026,25.6696,25.7026,45700.0
2010-06-07 11:35:00,46.78,46.94,46.77,46.86,64000.0,25.7026,25.7905,25.6971,25.7466,64000.0
2010-06-07 11:40:00,46.87,46.9,46.81,46.85,59300.0,25.7521,25.7685,25.7191,25.7411,59300.0
2010-06-07 11:45:00,46.85,46.89,46.8,46.83,53400.0,25.7411,25.7631,25.7136,25.7301,53400.0
2010-06-07 11:50:00,46.83,46.96,46.82,46.88,63800.0,25.7301,25.8015,25.7246,25.7576,63800.0
2010-06-07 11:55:00,46.88,46.91,46.83,46.88,32800.0,25.7576,25.774,25.7301,25.7576,32800.0
2010-06-07 12:00:00,46.88,47.06,46.83,47.03,77900.0,25.7576,25.8565,25.7301,25.84,77900.0
2010-06-07 12:05:00,47.04,47.17,47.02,47.06,81200.0,25.8455,25.9169,25.8345,25.8565,81200.0
2010-06-07 12:10:00,47.08,47.13,47.08,47.13,18900.0,25.8674,25.8949,25.8674,25.8949,18900.0
2010-06-07 12:15:00,47.13,47.14,47.06,47.09,30400.0,25.8949,25.9004,25.8565,25.8729,30400.0
2010-06-07 12:20:00,47.1,47.27,47.08,47.26,52300.0,25.8784,25.9718,25.8674,25.9663,52300.0
2010-06-07 12:25:00,47.26,47.29,47.12,47.12,28200.0,25.9663,25.9828,25.8894,25.8894,28200.0
2010-06-07 12:30:00,47.11,47.13,47.1,47.1,14900.0,25.8839,25.8949,25.8784,25.8784,14900.0
2010-06-07 12:35:00,47.11,47.12,47.02,47.05,10000.0,25.8839,25.8894,25.8345,25.851,10000.0
2010-06-07 12:40:00,47.05,47.14,47.04,47.09,29800.0,25.851,25.9004,25.8455,25.8729,29800.0
2010-06-07 12:45:00,47.09,47.18,47.08,47.1,35800.0,25.8729,25.9224,25.8674,25.8784,35800.0
2010-06-07 12:50:00,47.1,47.33,47.1,47.33,24800.0,25.8784,26.0048,25.8784,26.0048,24800.0
2010-06-07 12:55:00,47.33,47.34,47.27,47.28,13500.0,26.0048,26.0103,25.9718,25.9773,13500.0
2010-06-07 13:00:00,47.29,47.3,47.07,47.13,17400.0,25.9828,25.9883,25.862,25.8949,17400.0
2010-06-07 13:05:00,47.16,47.23,47.15,47.2,19300.0,25.9114,25.9499,25.9059,25.9334,19300.0
2010-06-07 13:10:00,47.2,47.22,47.14,47.14,8900.0,25.9334,25.9444,25.9004,25.9004,8900.0
2010-06-07 13:15:00,47.14,47.25,47.14,47.25,18600.0,25.9004,25.9608,25.9004,25.9608,18600.0
2010-06-07 13:20:00,47.26,47.3,47.22,47.23,15300.0,25.9663,25.9883,25.9444,25.9499,15300.0
2010-06-07 13:25:00,47.23,47.34,47.23,47.34,11900.0,25.9499,26.0103,25.9499,26.0103,11900.0
2010-06-07 13:30:00,47.35,47.45,47.34,47.37,25900.0,26.0158,26.0707,26.0103,26.0268,25900.0
2010-06-07 13:35:00,47.39,47.4,47.3,47.3,18300.0,26.0378,26.0433,25.9883,25.9883,18300.0
2010-06-07 13:40:00,47.29,47.32,47.21,47.21,18600.0,25.9828,25.9993,25.9389,25.9389,18600.0
2010-06-07 13:45:00,47.21,47.22,46.93,46.97,36600.0,25.9389,25.9444,25.785,25.807,36600.0
2010-06-07 13:50:00,46.98,47.06,46.96,47.0,22000.0,25.8125,25.8565,25.8015,25.8235,22000.0
2010-06-07 13:55:00,46.98,47.0,46.93,46.99,25100.0,25.8125,25.8235,25.785,25.818,25100.0
2010-06-07 14:00:00,46.97,47.07,46.94,47.05,17900.0,25.807,25.862,25.7905,25.851,17900.0
2010-06-07 14:05:00,47.04,47.05,46.99,47.03,14000.0,25.8455,25.851,25.818,25.84,14000.0
2010-06-07 14:10:00,47.03,47.07,46.95,46.96,29300.0,25.84,25.862,25.796,25.8015,29300.0
2010-06-07 14:15:00,46.95,46.96,46.82,46.87,22000.0,25.796,25.8015,25.7246,25.7521,22000.0
2010-06-07 14:20:00,46.88,46.95,46.81,46.83,38100.0,25.7576,25.796,25.7191,25.7301,38100.0
2010-06-07 14:25:00,46.81,46.96,46.81,46.92,24900.0,25.7191,25.8015,25.7191,25.7795,24900.0
2010-06-07 14:30:00,46.93,46.98,46.82,46.82,54100.0,25.785,25.8125,25.7246,25.7246,54100.0
2010-06-07 14:35:00,46.82,46.87,46.72,46.79,36600.0,25.7246,25.7521,25.6696,25.7081,36600.0
2010-06-07 14:40:00,46.78,46.78,46.67,46.74,28500.0,25.7026,25.7026,25.6422,25.6806,28500.0
2010-06-07 14:45:00,46.71,46.71,46.47,46.56,44000.0,25.6642,25.6642,25.5323,25.5817,44000.0
2010-06-07 14:50:00,46.56,46.62,46.53,46.6,35800.0,25.5817,25.6147,25.5653,25.6037,35800.0
2010-06-07 14:55:00,46.63,46.65,46.58,46.61,43700.0,25.6202,25.6312,25.5927,25.6092,43700.0
2010-06-07 15:00:00,46.64,46.78,46.63,46.75,80000.0,25.6257,25.7026,25.6202,25.6861,80000.0
2010-06-07 15:05:00,46.75,46.86,46.75,46.82,70400.0,25.6861,25.7466,25.6861,25.7246,70400.0
2010-06-07 15:10:00,46.82,46.85,46.63,46.66,45100.0,25.7246,25.7411,25.6202,25.6367,45100.0
2010-06-07 15:15:00,46.68,46.7,46.52,46.52,49300.0,25.6477,25.6587,25.5598,25.5598,49300.0
2010-06-07 15:20:00,46.52,46.52,46.35,46.45,103700.0,25.5598,25.5598,25.4664,25.5213,103700.0
2010-06-07 15:25:00,46.44,46.47,46.3,46.3,69600.0,25.5158,25.5323,25.4389,25.4389,69600.0
2010-06-07 15:30:00,46.28,46.35,46.25,46.35,64700.0,25.4279,25.4664,25.4114,25.4664,64700.0
2010-06-07 15:35:00,46.37,46.58,46.37,46.42,63700.0,25.4773,25.5927,25.4773,25.5048,63700.0
2010-06-07 15:40:00,46.42,46.45,46.2,46.37,115800.0,25.5048,25.5213,25.3839,25.4773,115800.0
2010-06-07 15:45:00,46.38,46.41,46.23,46.3,61000.0,25.4828,25.4993,25.4004,25.4389,61000.0
2010-06-07 15:50:00,46.31,46.43,46.22,46.29,60400.0,25.4444,25.5103,25.3949,25.4334,60400.0
2010-06-07 15:55:00,46.31,46.31,46.17,46.24,67100.0,25.4444,25.4444,25.3675,25.4059,67100.0
2010-06-08 09:30:00,46.42,46.68,46.23,46.68,81600.0,25.5048,25.6477,25.4004,25.6477,81600.0
2010-06-08 09:35:00,46.68,46.87,46.65,46.67,55300.0,25.6477,25.7521,25.6312,25.6422,55300.0
2010-06-08 09:40:00,46.69,46.69,46.47,46.48,49500.0,25.6532,25.6532,25.5323,25.5378,49500.0
2010-06-08 09:45:00,46.49,46.49,46.19,46.23,48600.0,25.5433,25.5433,25.3784,25.4004,48600.0
2010-06-08 09:50:00,46.18,46.2,45.84,46.07,110200.0,25.373,25.3839,25.1861,25.3125,110200.0
2010-06-08 09:55:00,46.05,46.06,45.78,45.89,74000.0,25.3015,25.307,25.1532,25.2136,74000.0
2010-06-08 10:00:00,45.86,46.06,45.79,46.03,60600.0,25.1971,25.307,25.1587,25.2905,60600.0
2010-06-08 10:05:00,46.02,46.1,45.97,46.08,66600.0,25.285,25.329,25.2576,25.318,66600.0
2010-06-08 10:10:00,46.09,46.12,45.94,45.98,49100.0,25.3235,25.34,25.2411,25.2631,49100.0
2010-06-08 10:15:00,45.96,45.97,45.82,45.85,31000.0,25.2521,25.2576,25.1752,25.1916,31000.0
2010-06-08 10:20:00,45.84,45.85,45.75,45.76,70000.0,25.1861,25.1916,25.1367,25.1422,70000.0
2010-06-08 10:25:00,45.75,45.9,45.71,45.84,66700.0,25.1367,25.2191,25.1147,25.1861,66700.0
2010-06-08 10:30:00,45.86,45.89,45.7,45.7,45800.0,25.1971,25.2136,25.1092,25.1092,45800.0
2010-06-08 10:35:00,45.7,45.77,45.6,45.6,53800.0,25.1092,25.1477,25.0543,25.0543,53800.0
2010-06-08 10:40:00,45.59,45.59,45.42,45.44,85500.0,25.0488,25.0488,24.9554,24.9664,85500.0
2010-06-08 10:45:00,45.44,45.47,45.28,45.44,136900.0,24.9664,24.9829,24.8785,24.9664,136900.0
2010-06-08 10:50:00,45.42,45.48,45.36,45.46,100800.0,24.9554,24.9883,24.9224,24.9774,100800.0
2010-06-08 10:55:00,45.46,45.62,45.43,45.6,83000.0,24.9774,25.0653,24.9609,25.0543,83000.0
2010-06-08 11:00:00,45.6,45.65,45.49,45.49,46000.0,25.0543,25.0818,24.9938,24.9938,46000.0
2010-06-08 11:05:00,45.49,45.51,45.28,45.42,133300.0,24.9938,25.0048,24.8785,24.9554,133300.0
2010-06-08 11:10:00,45.42,45.5,45.23,45.32,77900.0,24.9554,24.9993,24.851,24.9004,77900.0
2010-06-08 11:15:00,45.32,45.52,45.31,45.52,54000.0,24.9004,25.0103,24.8949,25.0103,54000.0
2010-06-08 11:20:00,45.52,45.88,45.52,45.85,59900.0,25.0103,25.2081,25.0103,25.1916,59900.0
2010-06-08 11:25:00,45.86,45.91,45.69,45.79,55300.0,25.1971,25.2246,25.1037,25.1587,55300.0
2010-06-08 11:30:00,45.8,46.08,45.75,46.05,66000.0,25.1642,25.318,25.1367,25.3015,66000.0
2010-06-08 11:35:00,46.04,46.2,45.99,46.18,61800.0,25.296,25.3839,25.2686,25.373,61800.0
2010-06-08 11:40:00,46.18,46.26,46.06,46.09,54300.0,25.373,25.4169,25.307,25.3235,54300.0
2010-06-08 11:45:00,46.07,46.25,46.01,46.24,68100.0,25.3125,25.4114,25.2795,25.4059,68100.0
2010-06-08 11:50:00,46.26,46.34,46.25,46.33,50100.0,25.4169,25.4609,25.4114,25.4554,50100.0
2010-06-08 11:55:00,46.31,46.58,46.3,46.44,86300.0,25.4444,25.5927,25.4389,25.5158,86300.0
2010-06-08 12:00:00,46.46,46.54,46.33,46.33,60800.0,25.5268,25.5708,25.4554,25.4554,60800.0
2010-06-08 12:05:00,46.31,46.33,46.07,46.09,49200.0,25.4444,25.4554,25.3125,25.3235,49200.0
2010-06-08 12:10:00,46.08,46.11,46.02,46.06,61000.0,25.318,25.3345,25.285,25.307,61000.0
2010-06-08 12:15:00,46.08,46.08,45.97,46.03,41900.0,25.318,25.318,25.2576,25.2905,41900.0
2010-06-08 12:20:00,46.04,46.04,45.96,45.97,20600.0,25.296,25.296,25.2521,25.2576,20600.0
2010-06-08 12:25:00,45.96,46.01,45.94,45.99,18100.0,25.2521,25.2795,25.2411,25.2686,18100.0
2010-06-08 12:30:00,45.99,46.12,45.99,46.12,25600.0,25.2686,25.34,25.2686,25.34,25600.0
2010-06-08 12:35:00,46.12,46.34,46.08,46.34,30200.0,25.34,25.4609,25.318,25.4609,30200.0
2010-06-08 12:40:00,46.34,46.49,46.34,46.45,27700.0,25.4609,25.5433,25.4609,25.5213,27700.0
2010-06-08 12:45:00,46.45,46.57,46.39,46.54,39400.0,25.5213,25.5872,25.4883,25.5708,39400.0
2010-06-08 12:50:00,46.54,46.72,46.53,46.7,39600.0,25.5708,25.6696,25.5653,25.6587,39600.0
2010-06-08 12:55:00,46.68,46.71,46.61,46.69,41200.0,25.6477,25.6642,25.6092,25.6532,41200.0
2010-06-08 13:00:00,46.67,46.73,46.62,46.62,37700.0,25.6422,25.6751,25.6147,25.6147,37700.0
2010-06-08 13:05:00,46.62,46.64,46.51,46.53,20500.0,25.6147,25.6257,25.5543,25.5653,20500.0
2010-06-08 13:10:00,46.53,46.53,46.36,46.37,221900.0,25.5653,25.5653,25.4719,25.4773,221900.0
2010-06-08 13:15:00,46.36,46.37,46.31,46.32,25800.0,25.4719,25.4773,25.4444,25.4499,25800.0
2010-06-08 13:20:00,46.35,46.37,46.24,46.25,19000.0,25.4664,25.4773,25.4059,25.4114,19000.0
2010-06-08 13:25:00,46.21,46.34,46.19,46.26,43500.0,25.3894,25.4609,25.3784,25.4169,43500.0
2010-06-08 13:30:00,46.26,46.31,45.93,45.97,48100.0,25.4169,25.4444,25.2356,25.2576,48100.0
2010-06-08 13:35:00,45.97,46.06,45.9,46.06,32900.0,25.2576,25.307,25.2191,25.307,32900.0
2010-06-08 13:40:00,46.07,46.12,45.97,46.12,31300.0,25.3125,25.34,25.2576,25.34,31300.0
2010-06-08 13:45:00,46.12,46.13,45.86,45.86,38200.0,25.34,25.3455,25.1971,25.1971,38200.0
2010-06-08 13:50:00,45.87,45.91,45.77,45.83,47900.0,25.2026,25.2246,25.1477,25.1807,47900.0
2010-06-08 13:55:00,45.82,46.04,45.8,46.04,31000.0,25.1752,25.296,25.1642,25.296,31000.0
2010-06-08 14:00:00,46.07,46.11,46.0,46.06,50200.0,25.3125,25.3345,25.2741,25.307,50200.0
2010-06-08 14:05:00,46.06,46.09,45.93,45.96,26200.0,25.307,25.3235,25.2356,25.2521,26200.0
2010-06-08 14:10:00,45.94,45.98,45.84,45.94,48500.0,25.2411,25.2631,25.1861,25.2411,48500.0
2010-06-08 14:15:00,45.92,46.14,45.84,46.14,51000.0,25.2301,25.351,25.1861,25.351,51000.0
2010-06-08 14:20:00,46.14,46.43,46.13,46.43,29000.0,25.351,25.5103,25.3455,25.5103,29000.0
2010-06-08 14:25:00,46.43,46.53,46.38,46.41,43900.0,25.5103,25.5653,25.4828,25.4993,43900.0
2010-06-08 14:30:00,46.41,46.57,46.36,46.48,72300.0,25.4993,25.5872,25.4719,25.5378,72300.0
2010-06-08 14:35:00,46.47,46.63,46.47,46.49,59900.0,25.5323,25.6202,25.5323,25.5433,59900.0
2010-06-08 14:40:00,46.49,46.81,46.48,46.75,53400.0,25.5433,25.7191,25.5378,25.6861,53400.0
2010-06-08 14:45:00,46.73,46.73,46.57,46.61,72500.0,25.6751,25.6751,25.5872,25.6092,72500.0
2010-06-08 14:50:00,46.61,46.62,46.4,46.41,59500.0,25.6092,25.6147,25.4938,25.4993,59500.0
2010-06-08 14:55:00,46.39,46.51,46.31,46.33,62200.0,25.4883,25.5543,25.4444,25.4554,62200.0
2010-06-08 15:00:00,46.35,46.43,46.25,46.4,73700.0,25.4664,25.5103,25.4114,25.4938,73700.0
2010-06-08 15:05:00,46.4,46.53,46.38,46.47,63300.0,25.4938,25.5653,25.4828,25.5323,63300.0
2010-06-08 15:10:00,46.5,46.52,46.3,46.37,47200.0,25.5488,25.5598,25.4389,25.4773,47200.0
2010-06-08 15:15:00,46.38,46.38,46.16,46.24,78900.0,25.4828,25.4828,25.362,25.4059,78900.0
2010-06-08 15:20:00,46.24,46.49,46.24,46.36,43000.0,25.4059,25.5433,25.4059,25.4719,43000.0
2010-06-08 15:25:00,46.37,46.59,46.35,46.59,70100.0,25.4773,25.5982,25.4664,25.5982,70100.0
2010-06-08 15:30:00,46.61,46.78,46.59,46.62,50800.0,25.6092,25.7026,25.5982,25.6147,50800.0
2010-06-08 15:35:00,46.61,46.94,46.59,46.86,90400.0,25.6092,25.7905,25.5982,25.7466,90400.0
2010-06-08 15:40:00,46.88,47.08,46.76,47.08,80200.0,25.7576,25.8674,25.6916,25.8674,80200.0
2010-06-08 15:45:00,47.06,47.06,46.71,46.75,115300.0,25.8565,25.8565,25.6642,25.6861,115300.0
2010-06-08 15:50:00,46.75,47.03,46.73,46.97,108100.0,25.6861,25.84,25.6751,25.807,108100.0
2010-06-08 15:55:00,46.96,47.17,46.95,47.09,267000.0,25.8015,25.9169,25.796,25.8729,267000.0
2010-06-09 09:30:00,47.53,47.9,47.47,47.9,73000.0,26.1147,26.318,26.0817,26.318,73000.0
2010-06-09 09:35:00,47.88,48.05,47.76,47.88,105100.0,26.307,26.4004,26.2411,26.307,105100.0
2010-06-09 09:40:00,47.86,47.9,47.64,47.72,90700.0,26.296,26.318,26.1751,26.2191,90700.0
2010-06-09 09:45:00,47.72,47.74,47.6,47.64,53300.0,26.2191,26.2301,26.1532,26.1751,53300.0
2010-06-09 09:50:00,47.65,47.84,47.59,47.79,52600.0,26.1806,26.285,26.1477,26.2575,52600.0
2010-06-09 09:55:00,47.78,47.9,47.74,47.81,62600.0,26.2521,26.318,26.2301,26.2685,62600.0
2010-06-09 10:00:00,47.83,47.98,47.69,47.76,37900.0,26.2795,26.3619,26.2026,26.2411,37900.0
2010-06-09 10:05:00,47.75,47.8,47.53,47.53,35300.0,26.2356,26.263,26.1147,26.1147,35300.0
2010-06-09 10:10:00,47.51,47.71,47.51,47.69,35900.0,26.1037,26.2136,26.1037,26.2026,35900.0
2010-06-09 10:15:00,47.71,47.92,47.69,47.9,41400.0,26.2136,26.329,26.2026,26.318,41400.0
2010-06-09 10:20:00,47.9,48.07,47.88,48.06,64800.0,26.318,26.4114,26.307,26.4059,64800.0
2010-06-09 10:25:00,48.06,48.12,47.96,47.96,84000.0,26.4059,26.4389,26.3509,26.3509,84000.0
2010-06-09 10:30:00,47.98,48.11,47.92,48.04,78700.0,26.3619,26.4334,26.329,26.3949,78700.0
2010-06-09 10:35:00,48.04,48.05,47.8,47.82,39400.0,26.3949,26.4004,26.263,26.274,39400.0
2010-06-09 10:40:00,47.83,47.93,47.76,47.92,50700.0,26.2795,26.3345,26.2411,26.329,50700.0
2010-06-09 10:45:00,47.93,48.15,47.93,48.07,46400.0,26.3345,26.4553,26.3345,26.4114,46400.0
2010-06-09 10:50:00,48.07,48.17,48.06,48.14,48800.0,26.4114,26.4663,26.4059,26.4498,48800.0
2010-06-09 10:55:00,48.14,48.15,47.99,48.13,51200.0,26.4498,26.4553,26.3674,26.4444,51200.0
2010-06-09 11:00:00,48.13,48.34,48.09,48.34,77200.0,26.4444,26.5597,26.4224,26.5597,77200.0
2010-06-09 11:05:00,48.35,48.45,48.28,48.43,88800.0,26.5652,26.6202,26.5268,26.6092,88800.0
2010-06-09 11:10:00,48.45,48.5,48.41,48.45,33200.0,26.6202,26.6476,26.5982,26.6202,33200.0
2010-06-09 11:15:00,48.46,48.5,48.39,48.47,38500.0,26.6257,26.6476,26.5872,26.6312,38500.0
2010-06-09 11:20:00,48.47,48.6,48.46,48.52,38800.0,26.6312,26.7026,26.6257,26.6586,38800.0
2010-06-09 11:25:00,48.53,48.72,48.5,48.68,79000.0,26.6641,26.7685,26.6476,26.7465,79000.0
2010-06-09 11:30:00,48.68,48.71,48.63,48.64,37200.0,26.7465,26.763,26.7191,26.7246,37200.0
2010-06-09 11:35:00,48.66,48.7,48.54,48.56,41600.0,26.7356,26.7575,26.6696,26.6806,41600.0
2010-06-09 11:40:00,48.55,48.65,48.5,48.5,23900.0,26.6751,26.7301,26.6476,26.6476,23900.0
2010-06-09 11:45:00,48.5,48.5,48.28,48.38,25400.0,26.6476,26.6476,26.5268,26.5817,25400.0
2010-06-09 11:50:00,48.37,48.52,48.34,48.52,17300.0,26.5762,26.6586,26.5597,26.6586,17300.0
2010-06-09 11:55:00,48.53,48.57,48.4,48.42,12900.0,26.6641,26.6861,26.5927,26.6037,12900.0
2010-06-09 12:00:00,48.4,48.45,48.39,48.41,7200.0,26.5927,26.6202,26.5872,26.5982,7200.0
2010-06-09 12:05:00,48.39,48.41,48.3,48.41,19800.0,26.5872,26.5982,26.5378,26.5982,19800.0
2010-06-09 12:10:00,48.42,48.43,48.32,48.32,19200.0,26.6037,26.6092,26.5487,26.5487,19200.0
2010-06-09 12:15:00,48.32,48.35,48.3,48.33,9300.0,26.5487,26.5652,26.5378,26.5542,9300.0
2010-06-09 12:20:00,48.35,48.38,48.33,48.38,7700.0,26.5652,26.5817,26.5542,26.5817,7700.0
2010-06-09 12:25:00,48.38,48.43,48.29,48.31,12100.0,26.5817,26.6092,26.5323,26.5433,12100.0
2010-06-09 12:30:00,48.31,48.31,48.13,48.13,15800.0,26.5433,26.5433,26.4444,26.4444,15800.0
2010-06-09 12:35:00,48.13,48.23,48.11,48.23,21300.0,26.4444,26.4993,26.4334,26.4993,21300.0
2010-06-09 12:40:00,48.22,48.26,48.21,48.23,10100.0,26.4938,26.5158,26.4883,26.4993,10100.0
2010-06-09 12:45:00,48.22,48.47,48.22,48.47,10200.0,26.4938,26.6312,26.4938,26.6312,10200.0
2010-06-09 12:50:00,48.46,48.47,48.34,48.36,25600.0,26.6257,26.6312,26.5597,26.5707,25600.0
2010-06-09 12:55:00,48.34,48.34,48.15,48.17,14200.0,26.5597,26.5597,26.4553,26.4663,14200.0
2010-06-09 13:00:00,48.18,48.28,48.18,48.2,21100.0,26.4718,26.5268,26.4718,26.4828,21100.0
2010-06-09 13:05:00,48.21,48.26,48.2,48.2,19500.0,26.4883,26.5158,26.4828,26.4828,19500.0
2010-06-09 13:10:00,48.2,48.27,48.19,48.27,7400.0,26.4828,26.5213,26.4773,26.5213,7400.0
2010-06-09 13:15:00,48.27,48.4,48.27,48.4,12400.0,26.5213,26.5927,26.5213,26.5927,12400.0
2010-06-09 13:20:00,48.4,48.4,48.27,48.35,29100.0,26.5927,26.5927,26.5213,26.5652,29100.0
2010-06-09 13:25:00,48.35,48.39,48.25,48.28,21300.0,26.5652,26.5872,26.5103,26.5268,21300.0
2010-06-09 13:30:00,48.28,48.36,48.2,48.21,52800.0,26.5268,26.5707,26.4828,26.4883,52800.0
2010-06-09 13:35:00,48.22,48.33,48.22,48.28,41500.0,26.4938,26.5542,26.4938,26.5268,41500.0
2010-06-09 13:40:00,48.28,48.33,48.19,48.33,37400.0,26.5268,26.5542,26.4773,26.5542,37400.0
2010-06-09 13:45:00,48.32,48.42,48.31,48.37,37700.0,26.5487,26.6037,26.5433,26.5762,37700.0
2010-06-09 13:50:00,48.34,48.48,48.34,48.43,27500.0,26.5597,26.6367,26.5597,26.6092,27500.0
2010-06-09 13:55:00,48.44,48.48,48.35,48.47,48700.0,26.6147,26.6367,26.5652,26.6312,48700.0
2010-06-09 14:00:00,48.48,48.53,48.33,48.37,85700.0,26.6367,26.6641,26.5542,26.5762,85700.0
2010-06-09 14:05:00,48.32,48.34,48.15,48.19,29700.0,26.5487,26.5597,26.4553,26.4773,29700.0
2010-06-09 14:10:00,48.18,48.38,48.14,48.38,65900.0,26.4718,26.5817,26.4498,26.5817,65900.0
2010-06-09 14:15:00,48.37,48.42,48.12,48.24,75800.0,26.5762,26.6037,26.4389,26.5048,75800.0
2010-06-09 14:20:00,48.21,48.23,48.03,48.17,66600.0,26.4883,26.4993,26.3894,26.4663,66600.0
2010-06-09 14:25:00,48.15,48.41,48.08,48.4,44000.0,26.4553,26.5982,26.4169,26.5927,44000.0
2010-06-09 14:30:00,48.39,48.4,48.23,48.24,48900.0,26.5872,26.5927,26.4993,26.5048,48900.0
2010-06-09 14:35:00,48.25,48.41,48.25,48.34,61600.0,26.5103,26.5982,26.5103,26.5597,61600.0
2010-06-09 14:40:00,48.33,48.38,48.21,48.24,40600.0,26.5542,26.5817,26.4883,26.5048,40600.0
2010-06-09 14:45:00,48.23,48.33,48.04,48.07,49300.0,26.4993,26.5542,26.3949,26.4114,49300.0
2010-06-09 14:50:00,48.06,48.11,47.95,47.96,52600.0,26.4059,26.4334,26.3455,26.3509,52600.0
2010-06-09 14:55:00,47.96,47.96,47.74,47.74,58300.0,26.3509,26.3509,26.2301,26.2301,58300.0
2010-06-09 15:00:00,47.75,47.9,47.65,47.87,86800.0,26.2356,26.318,26.1806,26.3015,86800.0
2010-06-09 15:05:00,47.86,48.01,47.83,47.98,38600.0,26.296,26.3784,26.2795,26.3619,38600.0
2010-06-09 15:10:00,47.96,47.96,47.62,47.66,51500.0,26.3509,26.3509,26.1641,26.1861,51500.0
2010-06-09 15:15:00,47.69,47.71,47.4,47.42,124000.0,26.2026,26.2136,26.0433,26.0543,124000.0
2010-06-09 15:20:00,47.4,47.45,47.22,47.43,155800.0,26.0433,26.0707,25.9444,26.0597,155800.0
2010-06-09 15:25:00,47.44,47.62,47.44,47.59,73800.0,26.0652,26.1641,26.0652,26.1477,73800.0
2010-06-09 15:30:00,47.6,47.6,47.4,47.41,115900.0,26.1532,26.1532,26.0433,26.0488,115900.0
2010-06-09 15:35:00,47.39,47.45,47.17,47.27,153100.0,26.0378,26.0707,25.9169,25.9718,153100.0
2010-06-09 15:40:00,47.28,47.41,47.21,47.29,144400.0,25.9773,26.0488,25.9389,25.9828,144400.0
2010-06-09 15:45:00,47.3,47.38,47.12,47.21,121000.0,25.9883,26.0323,25.8894,25.9389,121000.0
2010-06-09 15:50:00,47.21,47.27,47.12,47.25,107400.0,25.9389,25.9718,25.8894,25.9608,107400.0
2010-06-09 15:55:00,47.26,47.46,47.14,47.41,106500.0,25.9663,26.0762,25.9004,26.0488,106500.0
2010-06-10 09:30:00,48.38,48.47,48.18,48.43,75000.0,26.5817,26.6312,26.4718,26.6092,75000.0
2010-06-10 09:35:00,48.44,48.46,47.99,48.03,56100.0,26.6147,26.6257,26.3674,26.3894,56100.0
2010-06-10 09:40:00,48.05,48.2,47.96,48.2,23400.0,26.4004,26.4828,26.3509,26.4828,23400.0
2010-06-10 09:45:00,48.23,48.33,48.1,48.25,40500.0,26.4993,26.5542,26.4279,26.5103,40500.0
2010-06-10 09:50:00,48.28,48.57,48.25,48.47,41700.0,26.5268,26.6861,26.5103,26.6312,41700.0
2010-06-10 09:55:00,48.52,48.52,48.29,48.41,49900.0,26.6586,26.6586,26.5323,26.5982,49900.0
2010-06-10 10:00:00,48.43,48.57,48.38,48.41,49400.0,26.6092,26.6861,26.5817,26.5982,49400.0
2010-06-10 10:05:00,48.43,48.55,48.37,48.39,52900.0,26.6092,26.6751,26.5762,26.5872,52900.0
2010-06-10 10:10:00,48.39,48.45,48.33,48.4,34500.0,26.5872,26.6202,26.5542,26.5927,34500.0
2010-06-10 10:15:00,48.41,48.43,48.27,48.27,50700.0,26.5982,26.6092,26.5213,26.5213,50700.0
2010-06-10 10:20:00,48.26,48.3,48.1,48.13,83200.0,26.5158,26.5378,26.4279,26.4444,83200.0
2010-06-10 10:25:00,48.12,48.13,47.98,48.13,51800.0,26.4389,26.4444,26.3619,26.4444,51800.0
2010-06-10 10:30:00,48.14,48.27,48.14,48.24,28000.0,26.4498,26.5213,26.4498,26.5048,28000.0
2010-06-10 10:35:00,48.26,48.3,48.08,48.14,49200.0,26.5158,26.5378,26.4169,26.4498,49200.0
2010-06-10 10:40:00,48.13,48.31,48.07,48.3,68600.0,26.4444,26.5433,26.4114,26.5378,68600.0
2010-06-10 10:45:00,48.3,48.33,48.22,48.32,44000.0,26.5378,26.5542,26.4938,26.5487,44000.0
2010-06-10 10:50:00,48.32,48.43,48.25,48.43,39900.0,26.5487,26.6092,26.5103,26.6092,39900.0
2010-06-10 10:55:00,48.42,48.44,48.31,48.4,44000.0,26.6037,26.6147,26.5433,26.5927,44000.0
2010-06-10 11:00:00,48.42,48.57,48.39,48.55,54800.0,26.6037,26.6861,26.5872,26.6751,54800.0
2010-06-10 11:05:00,48.56,48.63,48.56,48.59,34200.0,26.6806,26.7191,26.6806,26.6971,34200.0
2010-06-10 11:10:00,48.6,48.69,48.58,48.62,39700.0,26.7026,26.752,26.6916,26.7136,39700.0
2010-06-10 11:15:00,48.64,48.65,48.59,48.62,23700.0,26.7246,26.7301,26.6971,26.7136,23700.0
2010-06-10 11:20:00,48.63,48.72,48.62,48.71,38000.0,26.7191,26.7685,26.7136,26.763,38000.0
2010-06-10 11:25:00,48.7,48.71,48.51,48.57,37300.0,26.7575,26.763,26.6531,26.6861,37300.0
2010-06-10 11:30:00,48.58,48.64,48.52,48.53,22000.0,26.6916,26.7246,26.6586,26.6641,22000.0
2010-06-10 11:35:00,48.54,48.69,48.44,48.68,37100.0,26.6696,26.752,26.6147,26.7465,37100.0
2010-06-10 11:40:00,48.7,48.7,48.48,48.49,28500.0,26.7575,26.7575,26.6367,26.6422,28500.0
2010-06-10 11:45:00,48.48,48.6,48.46,48.46,23400.0,26.6367,26.7026,26.6257,26.6257,23400.0
2010-06-10 11:50:00,48.49,48.55,48.43,48.46,15900.0,26.6422,26.6751,26.6092,26.6257,15900.0
2010-06-10 11:55:00,48.47,48.57,48.45,48.53,39900.0,26.6312,26.6861,26.6202,26.6641,39900.0
2010-06-10 12:00:00,48.54,48.56,48.34,48.36,15300.0,26.6696,26.6806,26.5597,26.5707,15300.0
2010-06-10 12:05:00,48.35,48.37,48.26,48.28,87500.0,26.5652,26.5762,26.5158,26.5268,87500.0
2010-06-10 12:10:00,48.29,48.35,48.27,48.29,30500.0,26.5323,26.5652,26.5213,26.5323,30500.0
2010-06-10 12:15:00,48.29,48.39,48.27,48.35,50600.0,26.5323,26.5872,26.5213,26.5652,50600.0
2010-06-10 12:20:00,48.36,48.49,48.36,48.39,55400.0,26.5707,26.6422,26.5707,26.5872,55400.0
2010-06-10 12:25:00,48.4,48.58,48.4,48.54,29400.0,26.5927,26.6916,26.5927,26.6696,29400.0
2010-06-10 12:30:00,48.55,48.68,48.52,48.52,20600.0,26.6751,26.7465,26.6586,26.6586,20600.0
2010-06-10 12:35:00,48.54,48.56,48.39,48.47,26700.0,26.6696,26.6806,26.5872,26.6312,26700.0
2010-06-10 12:40:00,48.48,48.49,48.22,48.22,34700.0,26.6367,26.6422,26.4938,26.4938,34700.0
2010-06-10 12:45:00,48.23,48.3,48.18,48.27,50200.0,26.4993,26.5378,26.4718,26.5213,50200.0
2010-06-10 12:50:00,48.27,48.41,48.25,48.39,28600.0,26.5213,26.5982,26.5103,26.5872,28600.0
2010-06-10 12:55:00,48.36,48.44,48.3,48.44,17100.0,26.5707,26.6147,26.5378,26.6147,17100.0
2010-06-10 13:00:00,48.42,48.44,48.24,48.26,20900.0,26.6037,26.6147,26.5048,26.5158,20900.0
2010-06-10 13:05:00,48.26,48.34,48.24,48.32,30600.0,26.5158,26.5597,26.5048,26.5487,30600.0
2010-06-10 13:10:00,48.31,48.44,48.29,48.42,25000.0,26.5433,26.6147,26.5323,26.6037,25000.0
2010-06-10 13:15:00,48.39,48.43,48.27,48.35,32100.0,26.5872,26.6092,26.5213,26.5652,32100.0
2010-06-10 13:20:00,48.34,48.43,48.33,48.41,14300.0,26.5597,26.6092,26.5542,26.5982,14300.0
2010-06-10 13:25:00,48.43,48.57,48.41,48.52,12400.0,26.6092,26.6861,26.5982,26.6586,12400.0
2010-06-10 13:30:00,48.55,48.61,48.53,48.58,22200.0,26.6751,26.7081,26.6641,26.6916,22200.0
2010-06-10 13:35:00,48.56,48.64,48.54,48.64,28500.0,26.6806,26.7246,26.6696,26.7246,28500.0
2010-06-10 13:40:00,48.64,48.65,48.6,48.64,27000.0,26.7246,26.7301,26.7026,26.7246,27000.0
2010-06-10 13:45:00,48.65,48.83,48.65,48.82,48700.0,26.7301,26.829,26.7301,26.8235,48700.0
2010-06-10 13:50:00,48.83,48.87,48.74,48.82,37700.0,26.829,26.8509,26.7795,26.8235,37700.0
2010-06-10 13:55:00,48.82,48.86,48.78,48.86,45900.0,26.8235,26.8454,26.8015,26.8454,45900.0
2010-06-10 14:00:00,48.84,48.88,48.83,48.87,42300.0,26.8345,26.8564,26.829,26.8509,42300.0
2010-06-10 14:05:00,48.87,48.88,48.69,48.72,30200.0,26.8509,26.8564,26.752,26.7685,30200.0
2010-06-10 14:10:00,48.74,48.82,48.74,48.81,50700.0,26.7795,26.8235,26.7795,26.818,50700.0
2010-06-10 14:15:00,48.8,48.92,48.8,48.88,75000.0,26.8125,26.8784,26.8125,26.8564,75000.0
2010-06-10 14:20:00,48.88,48.96,48.88,48.93,25600.0,26.8564,26.9004,26.8564,26.8839,25600.0
2010-06-10 14:25:00,48.94,48.98,48.93,48.96,26800.0,26.8894,26.9114,26.8839,26.9004,26800.0
2010-06-10 14:30:00,48.97,49.06,48.97,49.05,41300.0,26.9059,26.9553,26.9059,26.9498,41300.0
2010-06-10 14:35:00,49.06,49.2,49.05,49.13,62100.0,26.9553,27.0322,26.9498,26.9938,62100.0
2010-06-10 14:40:00,49.15,49.33,49.15,49.32,54200.0,27.0048,27.1037,27.0048,27.0982,54200.0
2010-06-10 14:45:00,49.32,49.34,49.23,49.31,90300.0,27.0982,27.1092,27.0487,27.0927,90300.0
2010-06-10 14:50:00,49.32,49.33,49.25,49.3,79200.0,27.0982,27.1037,27.0597,27.0872,79200.0
2010-06-10 14:55:00,49.31,49.34,49.26,49.29,41500.0,27.0927,27.1092,27.0652,27.0817,41500.0
2010-06-10 15:00:00,49.29,49.34,49.21,49.31,72600.0,27.0817,27.1092,27.0377,27.0927,72600.0
2010-06-10 15:05:00,49.31,49.44,49.31,49.4,77300.0,27.0927,27.1641,27.0927,27.1421,77300.0
2010-06-10 15:10:00,49.39,49.39,49.27,49.33,66300.0,27.1366,27.1366,27.0707,27.1037,66300.0
2010-06-10 15:15:00,49.35,49.5,49.31,49.48,89300.0,27.1147,27.1971,27.0927,27.1861,89300.0
2010-06-10 15:20:00,49.48,49.6,49.41,49.47,110800.0,27.1861,27.252,27.1476,27.1806,110800.0
2010-06-10 15:25:00,49.48,49.5,49.43,49.47,49800.0,27.1861,27.1971,27.1586,27.1806,49800.0
2010-06-10 15:30:00,49.47,49.55,49.33,49.38,78400.0,27.1806,27.2246,27.1037,27.1311,78400.0
2010-06-10 15:35:00,49.39,49.41,49.26,49.29,68300.0,27.1366,27.1476,27.0652,27.0817,68300.0
2010-06-10 15:40:00,49.28,49.44,49.28,49.43,94400.0,27.0762,27.1641,27.0762,27.1586,94400.0
2010-06-10 15:45:00,49.43,49.5,49.4,49.47,150600.0,27.1586,27.1971,27.1421,27.1806,150600.0
2010-06-10 15:50:00,49.47,49.49,49.38,49.43,91300.0,27.1806,27.1916,27.1311,27.1586,91300.0
2010-06-10 15:55:00,49.43,49.5,49.42,49.43,224700.0,27.1586,27.1971,27.1531,27.1586,224700.0
2010-06-11 09:30:00,48.88,49.03,48.79,48.97,61700.0,26.8564,26.9388,26.807,26.9059,61700.0
2010-06-11 09:35:00,48.98,49.01,48.79,48.85,54800.0,26.9114,26.9279,26.807,26.8399,54800.0
2010-06-11 09:40:00,48.85,49.11,48.85,49.09,50300.0,26.8399,26.9828,26.8399,26.9718,50300.0
2010-06-11 09:45:00,49.1,49.21,49.0,49.02,68900.0,26.9773,27.0377,26.9224,26.9334,68900.0
2010-06-11 09:50:00,49.02,49.18,49.02,49.17,63400.0,26.9334,27.0213,26.9334,27.0158,63400.0
2010-06-11 09:55:00,49.15,49.38,49.14,49.35,107800.0,27.0048,27.1311,26.9993,27.1147,107800.0
2010-06-11 10:00:00,49.33,49.36,49.21,49.34,67200.0,27.1037,27.1202,27.0377,27.1092,67200.0
2010-06-11 10:05:00,49.33,49.65,49.26,49.63,82700.0,27.1037,27.2795,27.0652,27.2685,82700.0
2010-06-11 10:10:00,49.64,49.75,49.57,49.61,57700.0,27.274,27.3344,27.2355,27.2575,57700.0
2010-06-11 10:15:00,49.62,49.7,49.4,49.45,46700.0,27.263,27.307,27.1421,27.1696,46700.0
2010-06-11 10:20:00,49.44,49.61,49.44,49.58,31500.0,27.1641,27.2575,27.1641,27.241,31500.0
2010-06-11 10:25:00,49.56,49.56,49.46,49.5,20600.0,27.23,27.23,27.1751,27.1971,20600.0
2010-06-11 10:30:00,49.52,49.6,49.33,49.4,37200.0,27.2081,27.252,27.1037,27.1421,37200.0
2010-06-11 10:35:00,49.39,49.46,49.38,49.44,12500.0,27.1366,27.1751,27.1311,27.1641,12500.0
2010-06-11 10:40:00,49.47,49.55,49.44,49.52,26400.0,27.1806,27.2246,27.1641,27.2081,26400.0
2010-06-11 10:45:00,49.52,49.53,49.44,49.48,20100.0,27.2081,27.2136,27.1641,27.1861,20100.0
2010-06-11 10:50:00,49.49,49.51,49.24,49.29,47600.0,27.1916,27.2026,27.0542,27.0817,47600.0
2010-06-11 10:55:00,49.31,49.34,49.12,49.15,20000.0,27.0927,27.1092,26.9883,27.0048,20000.0
2010-06-11 11:00:00,49.16,49.21,49.05,49.16,29000.0,27.0103,27.0377,26.9498,27.0103,29000.0
2010-06-11 11:05:00,49.15,49.16,48.95,49.01,47000.0,27.0048,27.0103,26.8949,26.9279,47000.0
2010-06-11 11:10:00,49.0,49.13,48.95,49.1,27000.0,26.9224,26.9938,26.8949,26.9773,27000.0
2010-06-11 11:15:00,49.06,49.06,48.9,49.03,35000.0,26.9553,26.9553,26.8674,26.9388,35000.0
2010-06-11 11:20:00,49.03,49.09,48.97,49.02,25300.0,26.9388,26.9718,26.9059,26.9334,25300.0
2010-06-11 11:25:00,49.03,49.12,49.0,49.05,23300.0,26.9388,26.9883,26.9224,26.9498,23300.0
2010-06-11 11:30:00,49.04,49.27,49.04,49.25,18200.0,26.9443,27.0707,26.9443,27.0597,18200.0
2010-06-11 11:35:00,49.25,49.25,49.13,49.13,20900.0,27.0597,27.0597,26.9938,26.9938,20900.0
2010-06-11 11:40:00,49.13,49.2,49.1,49.11,10000.0,26.9938,27.0322,26.9773,26.9828,10000.0
2010-06-11 11:45:00,49.11,49.27,49.1,49.23,13100.0,26.9828,27.0707,26.9773,27.0487,13100.0
2010-06-11 11:50:00,49.27,49.38,49.27,49.31,7800.0,27.0707,27.1311,27.0707,27.0927,7800.0
2010-06-11 11:55:00,49.3,49.38,49.27,49.36,16500.0,27.0872,27.1311,27.0707,27.1202,16500.0
2010-06-11 12:00:00,49.36,49.38,49.22,49.25,14200.0,27.1202,27.1311,27.0432,27.0597,14200.0
2010-06-11 12:05:00,49.22,49.36,49.22,49.34,24400.0,27.0432,27.1202,27.0432,27.1092,24400.0
2010-06-11 12:10:00,49.36,49.4,49.23,49.33,27200.0,27.1202,27.1421,27.0487,27.1037,27200.0
2010-06-11 12:15:00,49.32,49.34,49.29,49.31,5800.0,27.0982,27.1092,27.0817,27.0927,5800.0
2010-06-11 12:20:00,49.29,49.29,49.15,49.15,10500.0,27.0817,27.0817,27.0048,27.0048,10500.0
2010-06-11 12:25:00,49.14,49.2,49.07,49.2,14500.0,26.9993,27.0322,26.9608,27.0322,14500.0
2010-06-11 12:30:00,49.21,49.21,49.07,49.17,25000.0,27.0377,27.0377,26.9608,27.0158,25000.0
2010-06-11 12:35:00,49.18,49.26,49.16,49.18,11600.0,27.0213,27.0652,27.0103,27.0213,11600.0
2010-06-11 12:40:00,49.17,49.34,49.17,49.3,15200.0,27.0158,27.1092,27.0158,27.0872,15200.0
2010-06-11 12:45:00,49.32,49.32,49.25,49.29,16300.0,27.0982,27.0982,27.0597,27.0817,16300.0
2010-06-11 12:50:00,49.3,49.3,49.26,49.27,6500.0,27.0872,27.0872,27.0652,27.0707,6500.0
2010-06-11 12:55:00,49.26,49.32,49.25,49.25,16200.0,27.0652,27.0982,27.0597,27.0597,16200.0
2010-06-11 13:00:00,49.26,49.34,49.26,49.33,8400.0,27.0652,27.1092,27.0652,27.1037,8400.0
2010-06-11 13:05:00,49.32,49.43,49.32,49.41,10800.0,27.0982,27.1586,27.0982,27.1476,10800.0
2010-06-11 13:10:00,49.42,49.5,49.41,49.48,12000.0,27.1531,27.1971,27.1476,27.1861,12000.0
2010-06-11 13:15:00,49.49,49.52,49.46,49.46,9800.0,27.1916,27.2081,27.1751,27.1751,9800.0
2010-06-11 13:20:00,49.44,49.44,49.35,49.35,13600.0,27.1641,27.1641,27.1147,27.1147,13600.0
2010-06-11 13:25:00,49.36,49.43,49.36,49.39,9800.0,27.1202,27.1586,27.1202,27.1366,9800.0
2010-06-11 13:30:00,49.4,49.43,49.34,49.34,14400.0,27.1421,27.1586,27.1092,27.1092,14400.0
2010-06-11 13:35:00,49.33,49.35,49.25,49.32,42000.0,27.1037,27.1147,27.0597,27.0982,42000.0
2010-06-11 13:40:00,49.33,49.33,49.17,49.17,9100.0,27.1037,27.1037,27.0158,27.0158,9100.0
2010-06-11 13:45:00,49.17,49.18,49.06,49.06,16500.0,27.0158,27.0213,26.9553,26.9553,16500.0
2010-06-11 13:50:00,49.06,49.06,48.99,49.03,12300.0,26.9553,26.9553,26.9169,26.9388,12300.0
2010-06-11 13:55:00,49.07,49.28,49.07,49.16,22100.0,26.9608,27.0762,26.9608,27.0103,22100.0
2010-06-11 14:00:00,49.16,49.37,49.1,49.34,25800.0,27.0103,27.1257,26.9773,27.1092,25800.0
2010-06-11 14:05:00,49.35,49.35,49.27,49.28,28800.0,27.1147,27.1147,27.0707,27.0762,28800.0
2010-06-11 14:10:00,49.28,49.32,49.21,49.23,7300.0,27.0762,27.0982,27.0377,27.0487,7300.0
2010-06-11 14:15:00,49.21,49.25,49.08,49.09,23200.0,27.0377,27.0597,26.9663,26.9718,23200.0
2010-06-11 14:20:00,49.1,49.11,49.02,49.07,19700.0,26.9773,26.9828,26.9334,26.9608,19700.0
2010-06-11 14:25:00,49.08,49.08,49.02,49.07,12300.0,26.9663,26.9663,26.9334,26.9608,12300.0
2010-06-11 14:30:00,49.09,49.2,49.09,49.18,8300.0,26.9718,27.0322,26.9718,27.0213,8300.0
2010-06-11 14:35:00,49.18,49.19,49.11,49.11,12800.0,27.0213,27.0268,26.9828,26.9828,12800.0
2010-06-11 14:40:00,49.1,49.17,49.09,49.17,8700.0,26.9773,27.0158,26.9718,27.0158,8700.0
2010-06-11 14:45:00,49.18,49.38,49.18,49.35,11500.0,27.0213,27.1311,27.0213,27.1147,11500.0
2010-06-11 14:50:00,49.35,49.41,49.28,49.28,25100.0,27.1147,27.1476,27.0762,27.0762,25100.0
2010-06-11 14:55:00,49.31,49.31,49.22,49.26,29100.0,27.0927,27.0927,27.0432,27.0652,29100.0
2010-06-11 15:00:00,49.28,49.49,49.28,49.42,33100.0,27.0762,27.1916,27.0762,27.1531,33100.0
2010-06-11 15:05:00,49.43,49.43,49.32,49.32,44500.0,27.1586,27.1586,27.0982,27.0982,44500.0
2010-06-11 15:10:00,49.31,49.35,49.24,49.33,65900.0,27.0927,27.1147,27.0542,27.1037,65900.0
2010-06-11 15:15:00,49.34,49.49,49.33,49.43,48300.0,27.1092,27.1916,27.1037,27.1586,48300.0
2010-06-11 15:20:00,49.41,49.43,49.36,49.42,37200.0,27.1476,27.1586,27.1202,27.1531,37200.0
2010-06-11 15:25:00,49.44,49.7,49.44,49.58,84000.0,27.1641,27.307,27.1641,27.241,84000.0
2010-06-11 15:30:00,49.56,49.71,49.5,49.67,46600.0,27.23,27.3125,27.1971,27.2905,46600.0
2010-06-11 15:35:00,49.66,49.86,49.64,49.86,84100.0,27.285,27.3949,27.274,27.3949,84100.0
2010-06-11 15:40:00,49.86,49.97,49.83,49.84,94800.0,27.3949,27.4553,27.3784,27.3839,94800.0
2010-06-11 15:45:00,49.86,50.12,49.86,50.09,106600.0,27.3949,27.5377,27.3949,27.5212,106600.0
2010-06-11 15:50:00,50.08,50.11,49.94,50.01,131900.0,27.5158,27.5322,27.4388,27.4773,131900.0
2010-06-11 15:55:00,50.01,50.09,49.98,50.01,69400.0,27.4773,27.5212,27.4608,27.4773,69400.0
2010-06-14 09:30:00,50.62,50.71,50.28,50.33,103700.0,27.8124,27.8619,27.6256,27.6531,103700.0
2010-06-14 09:35:00,50.33,50.58,50.29,50.57,53500.0,27.6531,27.7905,27.6311,27.785,53500.0
2010-06-14 09:40:00,50.57,50.69,50.54,50.61,38000.0,27.785,27.8509,27.7685,27.807,38000.0
2010-06-14 09:45:00,50.59,50.68,50.55,50.63,36500.0,27.796,27.8454,27.774,27.8179,36500.0
2010-06-14 09:50:00,50.64,50.65,50.4,50.4,13100.0,27.8234,27.8289,27.6916,27.6916,13100.0
2010-06-14 09:55:00,50.38,50.55,50.38,50.54,29800.0,27.6806,27.774,27.6806,27.7685,29800.0
2010-06-14 10:00:00,50.52,50.64,50.52,50.55,33400.0,27.7575,27.8234,27.7575,27.774,33400.0
2010-06-14 10:05:00,50.55,50.56,50.41,50.46,23000.0,27.774,27.7795,27.6971,27.7245,23000.0
2010-06-14 10:10:00,50.47,50.7,50.47,50.61,27500.0,27.73,27.8564,27.73,27.807,27500.0
2010-06-14 10:15:00,50.61,50.76,50.61,50.76,51400.0,27.807,27.8894,27.807,27.8894,51400.0
2010-06-14 10:20:00,50.76,50.94,50.73,50.76,76000.0,27.8894,27.9883,27.8729,27.8894,76000.0
2010-06-14 10:25:00,50.77,50.9,50.72,50.9,25200.0,27.8949,27.9663,27.8674,27.9663,25200.0
2010-06-14 10:30:00,50.92,50.93,50.86,50.87,19400.0,27.9773,27.9828,27.9443,27.9498,19400.0
2010-06-14 10:35:00,50.86,50.99,50.85,50.99,23800.0,27.9443,28.0157,27.9388,28.0157,23800.0
2010-06-14 10:40:00,51.0,51.04,50.87,50.89,26600.0,28.0212,28.0432,27.9498,27.9608,26600.0
2010-06-14 10:45:00,50.9,50.96,50.88,50.91,18200.0,27.9663,27.9993,27.9553,27.9718,18200.0
2010-06-14 10:50:00,50.92,51.0,50.9,50.92,39000.0,27.9773,28.0212,27.9663,27.9773,39000.0
2010-06-14 10:55:00,50.93,51.02,50.93,50.98,17600.0,27.9828,28.0322,27.9828,28.0102,17600.0
2010-06-14 11:00:00,50.97,51.02,50.94,50.99,10300.0,28.0048,28.0322,27.9883,28.0157,10300.0
2010-06-14 11:05:00,51.0,51.07,51.0,51.06,20600.0,28.0212,28.0597,28.0212,28.0542,20600.0
2010-06-14 11:10:00,51.07,51.08,51.02,51.04,24100.0,28.0597,28.0652,28.0322,28.0432,24100.0
2010-06-14 11:15:00,51.03,51.07,50.95,51.06,20800.0,28.0377,28.0597,27.9938,28.0542,20800.0
2010-06-14 11:20:00,51.07,51.15,51.06,51.06,19400.0,28.0597,28.1036,28.0542,28.0542,19400.0
2010-06-14 11:25:00,51.05,51.08,51.0,51.0,16900.0,28.0487,28.0652,28.0212,28.0212,16900.0
2010-06-14 11:30:00,50.98,51.0,50.92,51.0,18800.0,28.0102,28.0212,27.9773,28.0212,18800.0
2010-06-14 11:35:00,51.0,51.0,50.92,50.94,8700.0,28.0212,28.0212,27.9773,27.9883,8700.0
2010-06-14 11:40:00,50.93,51.05,50.93,51.05,14400.0,27.9828,28.0487,27.9828,28.0487,14400.0
2010-06-14 11:45:00,51.05,51.05,50.9,50.91,25100.0,28.0487,28.0487,27.9663,27.9718,25100.0
2010-06-14 11:50:00,50.9,50.98,50.77,50.77,21200.0,27.9663,28.0102,27.8949,27.8949,21200.0
2010-06-14 11:55:00,50.77,50.88,50.77,50.81,36600.0,27.8949,27.9553,27.8949,27.9168,36600.0
2010-06-14 12:00:00,50.82,50.95,50.82,50.88,31500.0,27.9223,27.9938,27.9223,27.9553,31500.0
2010-06-14 12:05:00,50.88,50.96,50.84,50.86,15600.0,27.9553,27.9993,27.9333,27.9443,15600.0
2010-06-14 12:10:00,50.87,50.88,50.76,50.86,14800.0,27.9498,27.9553,27.8894,27.9443,14800.0
2010-06-14 12:15:00,50.84,50.85,50.71,50.71,15500.0,27.9333,27.9388,27.8619,27.8619,15500.0
2010-06-14 12:20:00,50.72,50.83,50.71,50.81,17100.0,27.8674,27.9278,27.8619,27.9168,17100.0
2010-06-14 12:25:00,50.81,50.81,50.72,50.78,20000.0,27.9168,27.9168,27.8674,27.9004,20000.0
2010-06-14 12:30:00,50.79,50.83,50.75,50.79,20400.0,27.9059,27.9278,27.8839,27.9059,20400.0
2010-06-14 12:35:00,50.76,50.79,50.64,50.64,23700.0,27.8894,27.9059,27.8234,27.8234,23700.0
2010-06-14 12:40:00,50.64,50.76,50.63,50.69,17800.0,27.8234,27.8894,27.8179,27.8509,17800.0
2010-06-14 12:45:00,50.69,50.78,50.64,50.64,17600.0,27.8509,27.9004,27.8234,27.8234,17600.0
2010-06-14 12:50:00,50.65,50.72,50.62,50.71,16100.0,27.8289,27.8674,27.8124,27.8619,16100.0
2010-06-14 12:55:00,50.72,50.73,50.55,50.55,38000.0,27.8674,27.8729,27.774,27.774,38000.0
2010-06-14 13:00:00,50.55,50.68,50.55,50.67,15400.0,27.774,27.8454,27.774,27.8399,15400.0
2010-06-14 13:05:00,50.68,50.72,50.55,50.65,48500.0,27.8454,27.8674,27.774,27.8289,48500.0
2010-06-14 13:10:00,50.66,50.81,50.61,50.81,48000.0,27.8344,27.9168,27.807,27.9168,48000.0
2010-06-14 13:15:00,50.8,50.93,50.74,50.91,31800.0,27.9113,27.9828,27.8784,27.9718,31800.0
2010-06-14 13:20:00,50.94,50.98,50.89,50.95,28900.0,27.9883,28.0102,27.9608,27.9938,28900.0
2010-06-14 13:25:00,50.96,50.99,50.91,50.92,17400.0,27.9993,28.0157,27.9718,27.9773,17400.0
2010-06-14 13:30:00,50.93,50.97,50.92,50.94,17200.0,27.9828,28.0048,27.9773,27.9883,17200.0
2010-06-14 13:35:00,50.95,51.04,50.93,50.99,35900.0,27.9938,28.0432,27.9828,28.0157,35900.0
2010-06-14 13:40:00,50.99,51.0,50.95,50.95,11400.0,28.0157,28.0212,27.9938,27.9938,11400.0
2010-06-14 13:45:00,50.95,51.0,50.85,50.85,22000.0,27.9938,28.0212,27.9388,27.9388,22000.0
2010-06-14 13:50:00,50.83,50.89,50.75,50.75,43800.0,27.9278,27.9608,27.8839,27.8839,43800.0
2010-06-14 13:55:00,50.77,50.8,50.6,50.61,21200.0,27.8949,27.9113,27.8015,27.807,21200.0
2010-06-14 14:00:00,50.61,50.61,50.46,50.51,69600.0,27.807,27.807,27.7245,27.752,69600.0
2010-06-14 14:05:00,50.49,50.6,50.45,50.59,35600.0,27.741,27.8015,27.719,27.796,35600.0
2010-06-14 14:10:00,50.6,50.64,50.53,50.53,25100.0,27.8015,27.8234,27.763,27.763,25100.0
2010-06-14 14:15:00,50.52,50.52,50.3,50.41,45300.0,27.7575,27.7575,27.6366,27.6971,45300.0
2010-06-14 14:20:00,50.41,50.45,50.32,50.44,21800.0,27.6971,27.719,27.6476,27.7136,21800.0
2010-06-14 14:25:00,50.46,50.53,50.45,50.51,28200.0,27.7245,27.763,27.719,27.752,28200.0
2010-06-14 14:30:00,50.5,50.5,50.25,50.32,61600.0,27.7465,27.7465,27.6092,27.6476,61600.0
2010-06-14 14:35:00,50.32,50.38,50.27,50.31,43800.0,27.6476,27.6806,27.6201,27.6421,43800.0
2010-06-14 14:40:00,50.31,50.39,50.23,50.39,49000.0,27.6421,27.6861,27.5982,27.6861,49000.0
2010-06-14 14:45:00,50.39,50.58,50.38,50.56,22600.0,27.6861,27.7905,27.6806,27.7795,22600.0
2010-06-14 14:50:00,50.53,50.62,50.5,50.6,13800.0,27.763,27.8124,27.7465,27.8015,13800.0
2010-06-14 14:55:00,50.59,50.61,50.52,50.58,33300.0,27.796,27.807,27.7575,27.7905,33300.0
2010-06-14 15:00:00,50.59,50.65,50.47,50.47,37000.0,27.796,27.8289,27.73,27.73,37000.0
2010-06-14 15:05:00,50.46,50.63,50.45,50.62,65200.0,27.7245,27.8179,27.719,27.8124,65200.0
2010-06-14 15:10:00,50.62,50.63,50.56,50.58,22900.0,27.8124,27.8179,27.7795,27.7905,22900.0
2010-06-14 15:15:00,50.58,50.8,50.56,50.72,33200.0,27.7905,27.9113,27.7795,27.8674,33200.0
2010-06-14 15:20:00,50.71,50.72,50.52,50.52,36100.0,27.8619,27.8674,27.7575,27.7575,36100.0
2010-06-14 15:25:00,50.53,50.63,50.47,50.61,34900.0,27.763,27.8179,27.73,27.807,34900.0
2010-06-14 15:30:00,50.6,50.6,50.33,50.33,109900.0,27.8015,27.8015,27.6531,27.6531,109900.0
2010-06-14 15:35:00,50.33,50.34,50.11,50.28,65400.0,27.6531,27.6586,27.5322,27.6256,65400.0
2010-06-14 15:40:00,50.28,50.4,50.15,50.37,81900.0,27.6256,27.6916,27.5542,27.6751,81900.0
2010-06-14 15:45:00,50.37,50.81,50.37,50.69,246000.0,27.6751,27.9168,27.6751,27.8509,246000.0
2010-06-14 15:50:00,50.7,50.7,50.34,50.52,90200.0,27.8564,27.8564,27.6586,27.7575,90200.0
2010-06-14 15:55:00,50.52,50.72,50.52,50.61,133500.0,27.7575,27.8674,27.7575,27.807,133500.0
2010-06-15 09:30:00,50.93,50.98,50.68,50.77,77800.0,27.9828,28.0102,27.8454,27.8949,77800.0
2010-06-15 09:35:00,50.73,50.94,50.7,50.87,50200.0,27.8729,27.9883,27.8564,27.9498,50200.0
2010-06-15 09:40:00,50.88,50.95,50.74,50.89,56400.0,27.9553,27.9938,27.8784,27.9608,56400.0
2010-06-15 09:45:00,50.9,50.96,50.81,50.83,25100.0,27.9663,27.9993,27.9168,27.9278,25100.0
2010-06-15 09:50:00,50.82,50.98,50.8,50.95,28400.0,27.9223,28.0102,27.9113,27.9938,28400.0
2010-06-15 09:55:00,50.95,51.06,50.94,50.97,148500.0,27.9938,28.0542,27.9883,28.0048,148500.0
2010-06-15 10:00:00,50.96,50.96,50.85,50.93,79500.0,27.9993,27.9993,27.9388,27.9828,79500.0
2010-06-15 10:05:00,50.92,51.03,50.92,50.97,53800.0,27.9773,28.0377,27.9773,28.0048,53800.0
2010-06-15 10:10:00,50.97,50.97,50.75,50.77,69800.0,28.0048,28.0048,27.8839,27.8949,69800.0
2010-06-15 10:15:00,50.77,50.81,50.6,50.69,95500.0,27.8949,27.9168,27.8015,27.8509,95500.0
2010-06-15 10:20:00,50.69,50.7,50.59,50.65,58400.0,27.8509,27.8564,27.796,27.8289,58400.0
2010-06-15 10:25:00,50.65,50.86,50.65,50.76,34400.0,27.8289,27.9443,27.8289,27.8894,34400.0
2010-06-15 10:30:00,50.79,50.86,50.78,50.81,43800.0,27.9059,27.9443,27.9004,27.9168,43800.0
2010-06-15 10:35:00,50.81,50.96,50.8,50.89,28400.0,27.9168,27.9993,27.9113,27.9608,28400.0
2010-06-15 10:40:00,50.87,50.97,50.82,50.95,28100.0,27.9498,28.0048,27.9223,27.9938,28100.0
2010-06-15 10:45:00,50.94,50.99,50.91,50.96,26600.0,27.9883,28.0157,27.9718,27.9993,26600.0
2010-06-15 10:50:00,50.95,51.06,50.91,51.04,28500.0,27.9938,28.0542,27.9718,28.0432,28500.0
2010-06-15 10:55:00,51.04,51.07,51.03,51.05,19000.0,28.0432,28.0597,28.0377,28.0487,19000.0
2010-06-15 11:00:00,51.06,51.08,50.94,50.95,39400.0,28.0542,28.0652,27.9883,27.9938,39400.0
2010-06-15 11:05:00,50.96,51.01,50.94,51.0,74300.0,27.9993,28.0267,27.9883,28.0212,74300.0
2010-06-15 11:10:00,51.01,51.03,50.96,50.98,39100.0,28.0267,28.0377,27.9993,28.0102,39100.0
2010-06-15 11:15:00,50.99,51.07,50.97,51.03,76300.0,28.0157,28.0597,28.0048,28.0377,76300.0
2010-06-15 11:20:00,51.02,51.1,51.02,51.08,16200.0,28.0322,28.0762,28.0322,28.0652,16200.0
2010-06-15 11:25:00,51.09,51.15,51.08,51.13,23500.0,28.0707,28.1036,28.0652,28.0927,23500.0
2010-06-15 11:30:00,51.14,51.14,50.96,50.97,20800.0,28.0982,28.0982,27.9993,28.0048,20800.0
2010-06-15 11:35:00,50.97,51.04,50.93,50.98,18000.0,28.0048,28.0432,27.9828,28.0102,18000.0
2010-06-15 11:40:00,50.98,51.05,50.97,51.03,25200.0,28.0102,28.0487,28.0048,28.0377,25200.0
2010-06-15 11:45:00,51.03,51.03,50.98,50.98,11700.0,28.0377,28.0377,28.0102,28.0102,11700.0
2010-06-15 11:50:00,51.0,51.14,51.0,51.13,16200.0,28.0212,28.0982,28.0212,28.0927,16200.0
2010-06-15 11:55:00,51.14,51.18,51.08,51.08,32300.0,28.0982,28.1201,28.0652,28.0652,32300.0
2010-06-15 12:00:00,51.11,51.19,51.1,51.18,10500.0,28.0817,28.1256,28.0762,28.1201,10500.0
2010-06-15 12:05:00,51.17,51.22,51.17,51.18,21900.0,28.1146,28.1421,28.1146,28.1201,21900.0
2010-06-15 12:10:00,51.17,51.24,51.15,51.23,34400.0,28.1146,28.1531,28.1036,28.1476,34400.0
2010-06-15 12:15:00,51.22,51.24,51.2,51.22,10100.0,28.1421,28.1531,28.1311,28.1421,10100.0
2010-06-15 12:20:00,51.23,51.28,51.22,51.22,16900.0,28.1476,28.1751,28.1421,28.1421,16900.0
2010-06-15 12:25:00,51.22,51.24,51.18,51.22,11500.0,28.1421,28.1531,28.1201,28.1421,11500.0
2010-06-15 12:30:00,51.22,51.29,51.19,51.27,23300.0,28.1421,28.1806,28.1256,28.1696,23300.0
2010-06-15 12:35:00,51.28,51.28,51.19,51.2,17300.0,28.1751,28.1751,28.1256,28.1311,17300.0
2010-06-15 12:40:00,51.2,51.22,51.16,51.21,32900.0,28.1311,28.1421,28.1091,28.1366,32900.0
2010-06-15 12:45:00,51.2,51.22,51.15,51.22,19000.0,28.1311,28.1421,28.1036,28.1421,19000.0
2010-06-15 12:50:00,51.21,51.22,51.19,51.21,6000.0,28.1366,28.1421,28.1256,28.1366,6000.0
2010-06-15 12:55:00,51.21,51.24,51.18,51.22,27200.0,28.1366,28.1531,28.1201,28.1421,27200.0
2010-06-15 13:00:00,51.23,51.23,51.17,51.17,15600.0,28.1476,28.1476,28.1146,28.1146,15600.0
2010-06-15 13:05:00,51.18,51.18,51.04,51.08,40100.0,28.1201,28.1201,28.0432,28.0652,40100.0
2010-06-15 13:10:00,51.09,51.2,51.07,51.2,14400.0,28.0707,28.1311,28.0597,28.1311,14400.0
2010-06-15 13:15:00,51.21,51.3,51.18,51.3,40200.0,28.1366,28.1861,28.1201,28.1861,40200.0
2010-06-15 13:20:00,51.27,51.31,51.26,51.29,9100.0,28.1696,28.1916,28.1641,28.1806,9100.0
2010-06-15 13:25:00,51.29,51.29,51.24,51.25,10700.0,28.1806,28.1806,28.1531,28.1586,10700.0
2010-06-15 13:30:00,51.26,51.29,51.24,51.27,15600.0,28.1641,28.1806,28.1531,28.1696,15600.0
2010-06-15 13:35:00,51.27,51.35,51.27,51.31,12600.0,28.1696,28.2135,28.1696,28.1916,12600.0
2010-06-15 13:40:00,51.32,51.32,51.29,51.31,15100.0,28.1971,28.1971,28.1806,28.1916,15100.0
2010-06-15 13:45:00,51.3,51.33,51.3,51.31,9600.0,28.1861,28.2025,28.1861,28.1916,9600.0
2010-06-15 13:50:00,51.32,51.35,51.31,51.33,23000.0,28.1971,28.2135,28.1916,28.2025,23000.0
2010-06-15 13:55:00,51.34,51.44,51.34,51.42,21400.0,28.208,28.263,28.208,28.252,21400.0
2010-06-15 14:00:00,51.45,51.48,51.45,51.48,18200.0,28.2685,28.285,28.2685,28.285,18200.0
2010-06-15 14:05:00,51.47,51.53,51.42,51.53,21300.0,28.2795,28.3124,28.252,28.3124,21300.0
2010-06-15 14:10:00,51.55,51.57,51.53,51.56,12100.0,28.3234,28.3344,28.3124,28.3289,12100.0
2010-06-15 14:15:00,51.56,51.66,51.55,51.64,17000.0,28.3289,28.3839,28.3234,28.3729,17000.0
2010-06-15 14:20:00,51.67,51.71,51.62,51.62,10600.0,28.3894,28.4113,28.3619,28.3619,10600.0
2010-06-15 14:25:00,51.62,51.62,51.56,51.57,12700.0,28.3619,28.3619,28.3289,28.3344,12700.0
2010-06-15 14:30:00,51.57,51.57,51.51,51.51,3500.0,28.3344,28.3344,28.3014,28.3014,3500.0
2010-06-15 14:35:00,51.51,51.56,51.5,51.51,8800.0,28.3014,28.3289,28.296,28.3014,8800.0
2010-06-15 14:40:00,51.53,51.54,51.44,51.44,26900.0,28.3124,28.3179,28.263,28.263,26900.0
2010-06-15 14:45:00,51.46,51.47,51.37,51.45,24100.0,28.274,28.2795,28.2245,28.2685,24100.0
2010-06-15 14:50:00,51.45,51.49,51.42,51.48,18800.0,28.2685,28.2905,28.252,28.285,18800.0
2010-06-15 14:55:00,51.49,51.56,51.48,51.52,36200.0,28.2905,28.3289,28.285,28.3069,36200.0
2010-06-15 15:00:00,51.52,51.58,51.51,51.58,21200.0,28.3069,28.3399,28.3014,28.3399,21200.0
2010-06-15 15:05:00,51.57,51.64,51.56,51.59,13400.0,28.3344,28.3729,28.3289,28.3454,13400.0
2010-06-15 15:10:00,51.59,51.62,51.56,51.59,21400.0,28.3454,28.3619,28.3289,28.3454,21400.0
2010-06-15 15:15:00,51.6,51.73,51.6,51.7,38600.0,28.3509,28.4223,28.3509,28.4058,38600.0
2010-06-15 15:20:00,51.7,51.81,51.69,51.81,26800.0,28.4058,28.4663,28.4003,28.4663,26800.0
2010-06-15 15:25:00,51.81,51.82,51.78,51.79,30500.0,28.4663,28.4718,28.4498,28.4553,30500.0
2010-06-15 15:30:00,51.79,51.81,51.67,51.68,31300.0,28.4553,28.4663,28.3894,28.3949,31300.0
2010-06-15 15:35:00,51.67,51.79,51.67,51.72,95700.0,28.3894,28.4553,28.3894,28.4168,95700.0
2010-06-15 15:40:00,51.73,51.76,51.66,51.75,102300.0,28.4223,28.4388,28.3839,28.4333,102300.0
2010-06-15 15:45:00,51.74,51.85,51.71,51.82,108900.0,28.4278,28.4883,28.4113,28.4718,108900.0
2010-06-15 15:50:00,51.82,51.86,51.81,51.85,57500.0,28.4718,28.4937,28.4663,28.4883,57500.0
2010-06-15 15:55:00,51.85,51.85,51.75,51.75,81400.0,28.4883,28.4883,28.4333,28.4333,81400.0
2010-06-16 09:30:00,51.37,51.64,51.28,51.59,71700.0,28.2245,28.3729,28.1751,28.3454,71700.0
2010-06-16 09:35:00,51.58,51.69,51.53,51.66,34300.0,28.3399,28.4003,28.3124,28.3839,34300.0
2010-06-16 09:40:00,51.67,51.71,51.5,51.6,47600.0,28.3894,28.4113,28.296,28.3509,47600.0
2010-06-16 09:45:00,51.6,51.62,51.52,51.61,22100.0,28.3509,28.3619,28.3069,28.3564,22100.0
2010-06-16 09:50:00,51.59,51.6,51.37,51.39,21500.0,28.3454,28.3509,28.2245,28.2355,21500.0
2010-06-16 09:55:00,51.43,51.52,51.38,51.52,36600.0,28.2575,28.3069,28.23,28.3069,36600.0
2010-06-16 10:00:00,51.53,51.66,51.51,51.59,38200.0,28.3124,28.3839,28.3014,28.3454,38200.0
2010-06-16 10:05:00,51.55,51.55,51.41,51.41,37400.0,28.3234,28.3234,28.2465,28.2465,37400.0
2010-06-16 10:10:00,51.41,51.59,51.34,51.59,41500.0,28.2465,28.3454,28.208,28.3454,41500.0
2010-06-16 10:15:00,51.6,51.62,51.54,51.57,22200.0,28.3509,28.3619,28.3179,28.3344,22200.0
2010-06-16 10:20:00,51.57,51.57,51.29,51.36,31700.0,28.3344,28.3344,28.1806,28.219,31700.0
2010-06-16 10:25:00,51.36,51.39,51.32,51.35,38400.0,28.219,28.2355,28.1971,28.2135,38400.0
2010-06-16 10:30:00,51.35,51.35,51.06,51.11,53600.0,28.2135,28.2135,28.0542,28.0817,53600.0
2010-06-16 10:35:00,51.12,51.27,51.11,51.22,22800.0,28.0872,28.1696,28.0817,28.1421,22800.0
2010-06-16 10:40:00,51.22,51.42,51.22,51.38,29400.0,28.1421,28.252,28.1421,28.23,29400.0
2010-06-16 10:45:00,51.38,51.42,51.21,51.21,41700.0,28.23,28.252,28.1366,28.1366,41700.0
2010-06-16 10:50:00,51.21,51.29,51.19,51.25,49600.0,28.1366,28.1806,28.1256,28.1586,49600.0
2010-06-16 10:55:00,51.23,51.51,51.23,51.45,38600.0,28.1476,28.3014,28.1476,28.2685,38600.0
2010-06-16 11:00:00,51.45,51.47,51.23,51.33,52600.0,28.2685,28.2795,28.1476,28.2025,52600.0
2010-06-16 11:05:00,51.31,51.57,51.31,51.51,26700.0,28.1916,28.3344,28.1916,28.3014,26700.0
2010-06-16 11:10:00,51.52,51.54,51.46,51.48,18000.0,28.3069,28.3179,28.274,28.285,18000.0
2010-06-16 11:15:00,51.47,51.53,51.44,51.47,38000.0,28.2795,28.3124,28.263,28.2795,38000.0
2010-06-16 11:20:00,51.47,51.49,51.39,51.43,37300.0,28.2795,28.2905,28.2355,28.2575,37300.0
2010-06-16 11:25:00,51.44,51.55,51.44,51.49,20000.0,28.263,28.3234,28.263,28.2905,20000.0
2010-06-16 11:30:00,51.49,51.5,51.37,51.37,19500.0,28.2905,28.296,28.2245,28.2245,19500.0
2010-06-16 11:35:00,51.38,51.42,51.36,51.38,25800.0,28.23,28.252,28.219,28.23,25800.0
2010-06-16 11:40:00,51.38,51.4,51.3,51.35,47400.0,28.23,28.241,28.1861,28.2135,47400.0
2010-06-16 11:45:00,51.35,51.37,51.25,51.25,15300.0,28.2135,28.2245,28.1586,28.1586,15300.0
2010-06-16 11:50:00,51.26,51.31,51.25,51.26,28700.0,28.1641,28.1916,28.1586,28.1641,28700.0
2010-06-16 11:55:00,51.29,51.29,51.2,51.26,26300.0,28.1806,28.1806,28.1311,28.1641,26300.0
2010-06-16 12:00:00,51.27,51.61,51.26,51.56,64000.0,28.1696,28.3564,28.1641,28.3289,64000.0
2010-06-16 12:05:00,51.56,51.57,51.53,51.55,28200.0,28.3289,28.3344,28.3124,28.3234,28200.0
2010-06-16 12:10:00,51.54,51.55,51.43,51.45,21800.0,28.3179,28.3234,28.2575,28.2685,21800.0
2010-06-16 12:15:00,51.46,51.48,51.45,51.48,19000.0,28.274,28.285,28.2685,28.285,19000.0
2010-06-16 12:20:00,51.48,51.68,51.47,51.65,41600.0,28.285,28.3949,28.2795,28.3784,41600.0
2010-06-16 12:25:00,51.64,51.68,51.59,51.67,30000.0,28.3729,28.3949,28.3454,28.3894,30000.0
2010-06-16 12:30:00,51.66,51.67,51.53,51.53,16300.0,28.3839,28.3894,28.3124,28.3124,16300.0
2010-06-16 12:35:00,51.53,51.56,51.49,51.49,6100.0,28.3124,28.3289,28.2905,28.2905,6100.0
2010-06-16 12:40:00,51.48,51.48,51.41,51.48,11000.0,28.285,28.285,28.2465,28.285,11000.0
2010-06-16 12:45:00,51.48,51.49,51.37,51.39,8800.0,28.285,28.2905,28.2245,28.2355,8800.0
2010-06-16 12:50:00,51.38,51.46,51.34,51.45,22500.0,28.23,28.274,28.208,28.2685,22500.0
2010-06-16 12:55:00,51.43,51.43,51.36,51.4,17100.0,28.2575,28.2575,28.219,28.241,17100.0
2010-06-16 13:00:00,51.39,51.41,51.3,51.38,20700.0,28.2355,28.2465,28.1861,28.23,20700.0
2010-06-16 13:05:00,51.39,51.43,51.35,51.35,13300.0,28.2355,28.2575,28.2135,28.2135,13300.0
2010-06-16 13:10:00,51.34,51.34,51.27,51.3,5900.0,28.208,28.208,28.1696,28.1861,5900.0
2010-06-16 13:15:00,51.3,51.34,51.26,51.29,28300.0,28.1861,28.208,28.1641,28.1806,28300.0
2010-06-16 13:20:00,51.31,51.47,51.31,51.42,27100.0,28.1916,28.2795,28.1916,28.252,27100.0
2010-06-16 13:25:00,51.42,51.44,51.37,51.41,24300.0,28.252,28.263,28.2245,28.2465,24300.0
2010-06-16 13:30:00,51.4,51.44,51.32,51.44,14800.0,28.241,28.263,28.1971,28.263,14800.0
2010-06-16 13:35:00,51.46,51.57,51.45,51.54,17800.0,28.274,28.3344,28.2685,28.3179,17800.0
2010-06-16 13:40:00,51.52,51.52,51.47,51.48,13700.0,28.3069,28.3069,28.2795,28.285,13700.0
2010-06-16 13:45:00,51.49,51.52,51.44,51.51,6800.0,28.2905,28.3069,28.263,28.3014,6800.0
2010-06-16 13:50:00,51.53,51.6,51.53,51.59,12200.0,28.3124,28.3509,28.3124,28.3454,12200.0
2010-06-16 13:55:00,51.6,51.65,51.59,51.62,10800.0,28.3509,28.3784,28.3454,28.3619,10800.0
2010-06-16 14:00:00,51.63,51.71,51.62,51.67,31400.0,28.3674,28.4113,28.3619,28.3894,31400.0
2010-06-16 14:05:00,51.66,51.7,51.64,51.67,17100.0,28.3839,28.4058,28.3729,28.3894,17100.0
2010-06-16 14:10:00,51.67,51.68,51.57,51.57,19400.0,28.3894,28.3949,28.3344,28.3344,19400.0
2010-06-16 14:15:00,51.57,51.61,51.56,51.6,18800.0,28.3344,28.3564,28.3289,28.3509,18800.0
2010-06-16 14:20:00,51.59,51.63,51.57,51.61,11000.0,28.3454,28.3674,28.3344,28.3564,11000.0
2010-06-16 14:25:00,51.61,51.62,51.54,51.59,9900.0,28.3564,28.3619,28.3179,28.3454,9900.0
2010-06-16 14:30:00,51.57,51.65,51.55,51.56,25700.0,28.3344,28.3784,28.3234,28.3289,25700.0
2010-06-16 14:35:00,51.57,51.57,51.44,51.44,22500.0,28.3344,28.3344,28.263,28.263,22500.0
2010-06-16 14:40:00,51.44,51.54,51.33,51.51,35000.0,28.263,28.3179,28.2025,28.3014,35000.0
2010-06-16 14:45:00,51.47,51.6,51.44,51.6,26700.0,28.2795,28.3509,28.263,28.3509,26700.0
2010-06-16 14:50:00,51.61,51.62,51.48,51.51,30900.0,28.3564,28.3619,28.285,28.3014,30900.0
2010-06-16 14:55:00,51.54,51.56,51.46,51.5,12600.0,28.3179,28.3289,28.274,28.296,12600.0
2010-06-16 15:00:00,51.49,51.49,51.35,51.43,31600.0,28.2905,28.2905,28.2135,28.2575,31600.0
2010-06-16 15:05:00,51.45,51.48,51.41,51.42,31800.0,28.2685,28.285,28.2465,28.252,31800.0
2010-06-16 15:10:00,51.41,51.49,51.41,51.43,28500.0,28.2465,28.2905,28.2465,28.2575,28500.0
2010-06-16 15:15:00,51.43,51.43,51.18,51.18,72200.0,28.2575,28.2575,28.1201,28.1201,72200.0
2010-06-16 15:20:00,51.18,51.21,51.03,51.03,77900.0,28.1201,28.1366,28.0377,28.0377,77900.0
2010-06-16 15:25:00,51.04,51.22,51.03,51.08,48000.0,28.0432,28.1421,28.0377,28.0652,48000.0
2010-06-16 15:30:00,51.08,51.2,51.02,51.17,53100.0,28.0652,28.1311,28.0322,28.1146,53100.0
2010-06-16 15:35:00,51.18,51.32,51.11,51.26,41400.0,28.1201,28.1971,28.0817,28.1641,41400.0
2010-06-16 15:40:00,51.25,51.31,51.14,51.27,42200.0,28.1586,28.1916,28.0982,28.1696,42200.0
2010-06-16 15:45:00,51.27,51.51,51.27,51.36,94500.0,28.1696,28.3014,28.1696,28.219,94500.0
2010-06-16 15:50:00,51.36,51.43,51.28,51.33,55100.0,28.219,28.2575,28.1751,28.2025,55100.0
2010-06-16 15:55:00,51.34,51.39,51.27,51.31,71800.0,28.208,28.2355,28.1696,28.1916,71800.0
2010-06-17 09:30:00,51.49,51.52,51.33,51.46,65300.0,28.2905,28.3069,28.2025,28.274,65300.0
2010-06-17 09:35:00,51.47,51.5,51.21,51.26,41300.0,28.2795,28.296,28.1366,28.1641,41300.0
2010-06-17 09:40:00,51.24,51.24,51.08,51.15,61000.0,28.1531,28.1531,28.0652,28.1036,61000.0
2010-06-17 09:45:00,51.13,51.29,51.12,51.23,36500.0,28.0927,28.1806,28.0872,28.1476,36500.0
2010-06-17 09:50:00,51.22,51.33,51.21,51.31,30700.0,28.1421,28.2025,28.1366,28.1916,30700.0
2010-06-17 09:55:00,51.31,51.56,51.31,51.56,41500.0,28.1916,28.3289,28.1916,28.3289,41500.0
2010-06-17 10:00:00,51.51,51.53,51.25,51.46,116700.0,28.3014,28.3124,28.1586,28.274,116700.0
2010-06-17 10:05:00,51.46,51.54,51.32,51.34,93100.0,28.274,28.3179,28.1971,28.208,93100.0
2010-06-17 10:10:00,51.31,51.36,51.13,51.17,38400.0,28.1916,28.219,28.0927,28.1146,38400.0
2010-06-17 10:15:00,51.17,51.17,51.02,51.13,37900.0,28.1146,28.1146,28.0322,28.0927,37900.0
2010-06-17 10:20:00,51.11,51.15,51.05,51.1,32100.0,28.0817,28.1036,28.0487,28.0762,32100.0
2010-06-17 10:25:00,51.12,51.13,50.91,51.02,42000.0,28.0872,28.0927,27.9718,28.0322,42000.0
2010-06-17 10:30:00,51.03,51.09,50.96,51.05,16000.0,28.0377,28.0707,27.9993,28.0487,16000.0
2010-06-17 10:35:00,51.03,51.09,50.94,51.01,34000.0,28.0377,28.0707,27.9883,28.0267,34000.0
2010-06-17 10:40:00,50.99,51.07,50.99,51.04,16400.0,28.0157,28.0597,28.0157,28.0432,16400.0
2010-06-17 10:45:00,50.99,51.0,50.86,50.95,37700.0,28.0157,28.0212,27.9443,27.9938,37700.0
2010-06-17 10:50:00,50.94,51.01,50.92,51.01,22200.0,27.9883,28.0267,27.9773,28.0267,22200.0
2010-06-17 10:55:00,51.01,51.01,50.87,50.93,20600.0,28.0267,28.0267,27.9498,27.9828,20600.0
2010-06-17 11:00:00,50.91,50.99,50.83,50.92,31600.0,27.9718,28.0157,27.9278,27.9773,31600.0
2010-06-17 11:05:00,50.9,51.0,50.84,50.98,31900.0,27.9663,28.0212,27.9333,28.0102,31900.0
2010-06-17 11:10:00,50.98,51.1,50.98,51.06,15500.0,28.0102,28.0762,28.0102,28.0542,15500.0
2010-06-17 11:15:00,51.06,51.08,51.0,51.01,25800.0,28.0542,28.0652,28.0212,28.0267,25800.0
2010-06-17 11:20:00,51.01,51.07,51.01,51.04,10200.0,28.0267,28.0597,28.0267,28.0432,10200.0
2010-06-17 11:25:00,51.03,51.16,51.03,51.12,31000.0,28.0377,28.1091,28.0377,28.0872,31000.0
2010-06-17 11:30:00,51.12,51.25,51.1,51.25,24100.0,28.0872,28.1586,28.0762,28.1586,24100.0
2010-06-17 11:35:00,51.25,51.28,51.18,51.18,16100.0,28.1586,28.1751,28.1201,28.1201,16100.0
2010-06-17 11:40:00,51.19,51.28,51.19,51.25,9700.0,28.1256,28.1751,28.1256,28.1586,9700.0
2010-06-17 11:45:00,51.23,51.29,51.16,51.27,17100.0,28.1476,28.1806,28.1091,28.1696,17100.0
2010-06-17 11:50:00,51.29,51.31,51.23,51.27,12100.0,28.1806,28.1916,28.1476,28.1696,12100.0
2010-06-17 11:55:00,51.27,51.32,51.26,51.27,17000.0,28.1696,28.1971,28.1641,28.1696,17000.0
2010-06-17 12:00:00,51.27,51.28,51.19,51.23,13200.0,28.1696,28.1751,28.1256,28.1476,13200.0
2010-06-17 12:05:00,51.23,51.34,51.23,51.31,16700.0,28.1476,28.208,28.1476,28.1916,16700.0
2010-06-17 12:10:00,51.32,51.33,51.24,51.27,15300.0,28.1971,28.2025,28.1531,28.1696,15300.0
2010-06-17 12:15:00,51.27,51.31,51.27,51.28,8400.0,28.1696,28.1916,28.1696,28.1751,8400.0
2010-06-17 12:20:00,51.29,51.33,51.26,51.33,8900.0,28.1806,28.2025,28.1641,28.2025,8900.0
2010-06-17 12:25:00,51.34,51.35,51.18,51.23,26900.0,28.208,28.2135,28.1201,28.1476,26900.0
2010-06-17 12:30:00,51.24,51.24,51.19,51.21,11600.0,28.1531,28.1531,28.1256,28.1366,11600.0
2010-06-17 12:35:00,51.18,51.18,51.14,51.17,6100.0,28.1201,28.1201,28.0982,28.1146,6100.0
2010-06-17 12:40:00,51.17,51.17,51.08,51.09,14500.0,28.1146,28.1146,28.0652,28.0707,14500.0
2010-06-17 12:45:00,51.1,51.11,51.02,51.11,20000.0,28.0762,28.0817,28.0322,28.0817,20000.0
2010-06-17 12:50:00,51.13,51.24,51.13,51.24,44600.0,28.0927,28.1531,28.0927,28.1531,44600.0
2010-06-17 12:55:00,51.24,51.25,51.2,51.2,31300.0,28.1531,28.1586,28.1311,28.1311,31300.0
2010-06-17 13:00:00,51.19,51.19,51.1,51.13,38000.0,28.1256,28.1256,28.0762,28.0927,38000.0
2010-06-17 13:05:00,51.13,51.26,51.12,51.22,20100.0,28.0927,28.1641,28.0872,28.1421,20100.0
2010-06-17 13:10:00,51.23,51.28,51.22,51.27,20600.0,28.1476,28.1751,28.1421,28.1696,20600.0
2010-06-17 13:15:00,51.28,51.37,51.25,51.34,41300.0,28.1751,28.2245,28.1586,28.208,41300.0
2010-06-17 13:20:00,51.35,51.44,51.35,51.41,36900.0,28.2135,28.263,28.2135,28.2465,36900.0
2010-06-17 13:25:00,51.4,51.4,51.28,51.39,30800.0,28.241,28.241,28.1751,28.2355,30800.0
2010-06-17 13:30:00,51.39,51.42,51.33,51.36,23000.0,28.2355,28.252,28.2025,28.219,23000.0
2010-06-17 13:35:00,51.35,51.39,51.33,51.38,18800.0,28.2135,28.2355,28.2025,28.23,18800.0
2010-06-17 13:40:00,51.38,51.43,51.35,51.37,32600.0,28.23,28.2575,28.2135,28.2245,32600.0
2010-06-17 13:45:00,51.37,51.46,51.36,51.44,35200.0,28.2245,28.274,28.219,28.263,35200.0
2010-06-17 13:50:00,51.44,51.53,51.41,51.53,33700.0,28.263,28.3124,28.2465,28.3124,33700.0
2010-06-17 13:55:00,51.53,51.59,51.53,51.57,20200.0,28.3124,28.3454,28.3124,28.3344,20200.0
2010-06-17 14:00:00,51.58,51.63,51.55,51.55,26900.0,28.3399,28.3674,28.3234,28.3234,26900.0
2010-06-17 14:05:00,51.54,51.57,51.46,51.47,20600.0,28.3179,28.3344,28.274,28.2795,20600.0
2010-06-17 14:10:00,51.47,51.54,51.46,51.52,42600.0,28.2795,28.3179,28.274,28.3069,42600.0
2010-06-17 14:15:00,51.53,51.55,51.47,51.49,19300.0,28.3124,28.3234,28.2795,28.2905,19300.0
2010-06-17 14:20:00,51.48,51.55,51.46,51.53,31100.0,28.285,28.3234,28.274,28.3124,31100.0
2010-06-17 14:25:00,51.52,51.52,51.38,51.39,53800.0,28.3069,28.3069,28.23,28.2355,53800.0
2010-06-17 14:30:00,51.38,51.45,51.35,51.38,32600.0,28.23,28.2685,28.2135,28.23,32600.0
2010-06-17 14:35:00,51.38,51.46,51.37,51.45,27200.0,28.23,28.274,28.2245,28.2685,27200.0
2010-06-17 14:40:00,51.44,51.44,51.25,51.26,66600.0,28.263,28.263,28.1586,28.1641,66600.0
2010-06-17 14:45:00,51.25,51.37,51.24,51.33,44300.0,28.1586,28.2245,28.1531,28.2025,44300.0
2010-06-17 14:50:00,51.33,51.38,51.3,51.33,35200.0,28.2025,28.23,28.1861,28.2025,35200.0
2010-06-17 14:55:00,51.33,51.39,51.33,51.39,33700.0,28.2025,28.2355,28.2025,28.2355,33700.0
2010-06-17 15:00:00,51.39,51.39,51.18,51.22,76800.0,28.2355,28.2355,28.1201,28.1421,76800.0
2010-06-17 15:05:00,51.21,51.31,51.2,51.27,71700.0,28.1366,28.1916,28.1311,28.1696,71700.0
2010-06-17 15:10:00,51.29,51.38,51.19,51.19,59100.0,28.1806,28.23,28.1256,28.1256,59100.0
2010-06-17 15:15:00,51.18,51.28,51.17,51.26,79700.0,28.1201,28.1751,28.1146,28.1641,79700.0
2010-06-17 15:20:00,51.27,51.32,51.16,51.28,64000.0,28.1696,28.1971,28.1091,28.1751,64000.0
2010-06-17 15:25:00,51.29,51.31,51.21,51.24,49200.0,28.1806,28.1916,28.1366,28.1531,49200.0
2010-06-17 15:30:00,51.23,51.44,51.23,51.37,55400.0,28.1476,28.263,28.1476,28.2245,55400.0
2010-06-17 15:35:00,51.38,51.39,51.26,51.33,64400.0,28.23,28.2355,28.1641,28.2025,64400.0
2010-06-17 15:40:00,51.32,51.44,51.32,51.35,77900.0,28.1971,28.263,28.1971,28.2135,77900.0
2010-06-17 15:45:00,51.36,51.4,51.28,51.39,104400.0,28.219,28.241,28.1751,28.2355,104400.0
2010-06-17 15:50:00,51.39,51.53,51.38,51.41,94600.0,28.2355,28.3124,28.23,28.2465,94600.0
2010-06-17 15:55:00,51.4,51.47,51.38,51.4,150600.0,28.241,28.2795,28.23,28.241,150600.0
2010-06-18 09:30:00,51.58,51.58,51.32,51.36,107000.0,28.3399,28.3399,28.1971,28.219,107000.0
2010-06-18 09:35:00,51.36,51.4,51.19,51.2,46100.0,28.219,28.241,28.1256,28.1311,46100.0
2010-06-18 09:40:00,51.21,51.23,51.07,51.21,50600.0,28.1366,28.1476,28.0597,28.1366,50600.0
2010-06-18 09:45:00,51.23,51.29,51.22,51.26,32500.0,28.1476,28.1806,28.1421,28.1641,32500.0
2010-06-18 09:50:00,51.24,51.24,51.07,51.09,15700.0,28.1531,28.1531,28.0597,28.0707,15700.0
2010-06-18 09:55:00,51.09,51.12,51.04,51.04,41400.0,28.0707,28.0872,28.0432,28.0432,41400.0
2010-06-18 10:00:00,51.05,51.11,51.04,51.05,39300.0,28.0487,28.0817,28.0432,28.0487,39300.0
2010-06-18 10:05:00,51.04,51.21,51.03,51.21,34500.0,28.0432,28.1366,28.0377,28.1366,34500.0
2010-06-18 10:10:00,51.21,51.24,51.13,51.13,23100.0,28.1366,28.1531,28.0927,28.0927,23100.0
2010-06-18 10:15:00,51.15,51.32,51.13,51.3,16900.0,28.1036,28.1971,28.0927,28.1861,16900.0
2010-06-18 10:20:00,51.29,51.29,51.17,51.18,21700.0,28.1806,28.1806,28.1146,28.1201,21700.0
2010-06-18 10:25:00,51.19,51.3,51.18,51.28,28500.0,28.1256,28.1861,28.1201,28.1751,28500.0
2010-06-18 10:30:00,51.28,51.45,51.28,51.42,50500.0,28.1751,28.2685,28.1751,28.252,50500.0
2010-06-18 10:35:00,51.41,51.43,51.33,51.4,27500.0,28.2465,28.2575,28.2025,28.241,27500.0
2010-06-18 10:40:00,51.4,51.42,51.33,51.37,16600.0,28.241,28.252,28.2025,28.2245,16600.0
2010-06-18 10:45:00,51.36,51.47,51.36,51.47,17300.0,28.219,28.2795,28.219,28.2795,17300.0
2010-06-18 10:50:00,51.48,51.57,51.48,51.52,112500.0,28.285,28.3344,28.285,28.3069,112500.0
2010-06-18 10:55:00,51.52,51.53,51.46,51.46,23200.0,28.3069,28.3124,28.274,28.274,23200.0
2010-06-18 11:00:00,51.45,51.46,51.31,51.41,28700.0,28.2685,28.274,28.1916,28.2465,28700.0
2010-06-18 11:05:00,51.41,51.55,51.39,51.48,17200.0,28.2465,28.3234,28.2355,28.285,17200.0
2010-06-18 11:10:00,51.5,51.51,51.36,51.36,16300.0,28.296,28.3014,28.219,28.219,16300.0
2010-06-18 11:15:00,51.35,51.37,51.33,51.37,6300.0,28.2135,28.2245,28.2025,28.2245,6300.0
2010-06-18 11:20:00,51.38,51.44,51.36,51.44,7900.0,28.23,28.263,28.219,28.263,7900.0
2010-06-18 11:25:00,51.44,51.44,51.35,51.4,10800.0,28.263,28.263,28.2135,28.241,10800.0
2010-06-18 11:30:00,51.37,51.38,51.3,51.32,18200.0,28.2245,28.23,28.1861,28.1971,18200.0
2010-06-18 11:35:00,51.33,51.36,51.22,51.26,11900.0,28.2025,28.219,28.1421,28.1641,11900.0
2010-06-18 11:40:00,51.25,51.25,51.18,51.22,15500.0,28.1586,28.1586,28.1201,28.1421,15500.0
2010-06-18 11:45:00,51.22,51.22,51.2,51.21,7800.0,28.1421,28.1421,28.1311,28.1366,7800.0
2010-06-18 11:50:00,51.21,51.24,51.2,51.21,10100.0,28.1366,28.1531,28.1311,28.1366,10100.0
2010-06-18 11:55:00,51.22,51.25,51.21,51.21,12200.0,28.1421,28.1586,28.1366,28.1366,12200.0
2010-06-18 12:00:00,51.25,51.33,51.25,51.31,18000.0,28.1586,28.2025,28.1586,28.1916,18000.0
2010-06-18 12:05:00,51.3,51.31,51.26,51.26,31000.0,28.1861,28.1916,28.1641,28.1641,31000.0
2010-06-18 12:10:00,51.27,51.28,51.24,51.25,6000.0,28.1696,28.1751,28.1531,28.1586,6000.0
2010-06-18 12:15:00,51.24,51.27,51.23,51.26,88700.0,28.1531,28.1696,28.1476,28.1641,88700.0
2010-06-18 12:20:00,51.27,51.27,51.12,51.12,30900.0,28.1696,28.1696,28.0872,28.0872,30900.0
2010-06-18 12:25:00,51.11,51.13,51.05,51.08,33400.0,28.0817,28.0927,28.0487,28.0652,33400.0
2010-06-18 12:30:00,51.09,51.13,51.01,51.13,28700.0,28.0707,28.0927,28.0267,28.0927,28700.0
2010-06-18 12:35:00,51.13,51.15,51.08,51.09,17400.0,28.0927,28.1036,28.0652,28.0707,17400.0
2010-06-18 12:40:00,51.1,51.11,51.04,51.08,10100.0,28.0762,28.0817,28.0432,28.0652,10100.0
2010-06-18 12:45:00,51.08,51.12,51.07,51.1,13600.0,28.0652,28.0872,28.0597,28.0762,13600.0
2010-06-18 12:50:00,51.1,51.19,51.1,51.19,11900.0,28.0762,28.1256,28.0762,28.1256,11900.0
2010-06-18 12:55:00,51.18,51.19,51.12,51.15,19700.0,28.1201,28.1256,28.0872,28.1036,19700.0
2010-06-18 13:00:00,51.12,51.17,51.09,51.16,26000.0,28.0872,28.1146,28.0707,28.1091,26000.0
2010-06-18 13:05:00,51.13,51.18,51.08,51.13,13200.0,28.0927,28.1201,28.0652,28.0927,13200.0
2010-06-18 13:10:00,51.13,51.19,51.12,51.16,11900.0,28.0927,28.1256,28.0872,28.1091,11900.0
2010-06-18 13:15:00,51.16,51.2,51.15,51.17,12700.0,28.1091,28.1311,28.1036,28.1146,12700.0
2010-06-18 13:20:00,51.17,51.21,51.17,51.18,10700.0,28.1146,28.1366,28.1146,28.1201,10700.0
2010-06-18 13:25:00,51.2,51.2,51.15,51.19,9600.0,28.1311,28.1311,28.1036,28.1256,9600.0
2010-06-18 13:30:00,51.18,51.19,51.15,51.16,6600.0,28.1201,28.1256,28.1036,28.1091,6600.0
2010-06-18 13:35:00,51.18,51.21,51.17,51.21,8300.0,28.1201,28.1366,28.1146,28.1366,8300.0
2010-06-18 13:40:00,51.21,51.25,51.16,51.18,28900.0,28.1366,28.1586,28.1091,28.1201,28900.0
2010-06-18 13:45:00,51.2,51.2,51.04,51.06,34900.0,28.1311,28.1311,28.0432,28.0542,34900.0
2010-06-18 13:50:00,51.07,51.11,51.04,51.1,17000.0,28.0597,28.0817,28.0432,28.0762,17000.0
2010-06-18 13:55:00,51.1,51.15,51.09,51.09,19700.0,28.0762,28.1036,28.0707,28.0707,19700.0
2010-06-18 14:00:00,51.09,51.11,51.03,51.03,10600.0,28.0707,28.0817,28.0377,28.0377,10600.0
2010-06-18 14:05:00,51.03,51.04,50.97,50.99,19200.0,28.0377,28.0432,28.0048,28.0157,19200.0
2010-06-18 14:10:00,50.99,51.11,50.99,51.09,14200.0,28.0157,28.0817,28.0157,28.0707,14200.0
2010-06-18 14:15:00,51.1,51.16,51.08,51.09,9400.0,28.0762,28.1091,28.0652,28.0707,9400.0
2010-06-18 14:20:00,51.09,51.14,51.03,51.03,22000.0,28.0707,28.0982,28.0377,28.0377,22000.0
2010-06-18 14:25:00,51.03,51.17,51.03,51.17,12300.0,28.0377,28.1146,28.0377,28.1146,12300.0
2010-06-18 14:30:00,51.16,51.16,51.07,51.07,12400.0,28.1091,28.1091,28.0597,28.0597,12400.0
2010-06-18 14:35:00,51.08,51.18,51.02,51.17,19900.0,28.0652,28.1201,28.0322,28.1146,19900.0
2010-06-18 14:40:00,51.14,51.18,51.1,51.1,16400.0,28.0982,28.1201,28.0762,28.0762,16400.0
2010-06-18 14:45:00,51.1,51.18,51.1,51.14,10000.0,28.0762,28.1201,28.0762,28.0982,10000.0
2010-06-18 14:50:00,51.14,51.17,51.13,51.16,19600.0,28.0982,28.1146,28.0927,28.1091,19600.0
2010-06-18 14:55:00,51.16,51.17,51.13,51.15,13400.0,28.1091,28.1146,28.0927,28.1036,13400.0
2010-06-18 15:00:00,51.14,51.15,51.07,51.07,18000.0,28.0982,28.1036,28.0597,28.0597,18000.0
2010-06-18 15:05:00,51.08,51.13,51.04,51.04,14800.0,28.0652,28.0927,28.0432,28.0432,14800.0
2010-06-18 15:10:00,51.04,51.06,51.01,51.05,21300.0,28.0432,28.0542,28.0267,28.0487,21300.0
2010-06-18 15:15:00,51.05,51.07,51.0,51.0,18900.0,28.0487,28.0597,28.0212,28.0212,18900.0
2010-06-18 15:20:00,51.0,51.04,50.98,50.99,25900.0,28.0212,28.0432,28.0102,28.0157,25900.0
2010-06-18 15:25:00,51.0,51.03,50.97,50.98,29000.0,28.0212,28.0377,28.0048,28.0102,29000.0
2010-06-18 15:30:00,51.0,51.03,50.99,51.02,25400.0,28.0212,28.0377,28.0157,28.0322,25400.0
2010-06-18 15:35:00,51.05,51.11,51.05,51.11,25500.0,28.0487,28.0817,28.0487,28.0817,25500.0
2010-06-18 15:40:00,51.11,51.14,51.09,51.14,32800.0,28.0817,28.0982,28.0707,28.0982,32800.0
2010-06-18 15:45:00,51.16,51.34,51.16,51.28,64600.0,28.1091,28.208,28.1091,28.1751,64600.0
2010-06-18 15:50:00,51.28,51.3,51.26,51.28,41200.0,28.1751,28.1861,28.1641,28.1751,41200.0
2010-06-18 15:55:00,51.3,51.31,51.21,51.23,63500.0,28.1861,28.1916,28.1366,28.1476,63500.0
2010-06-21 09:30:00,51.93,52.06,51.88,52.01,130600.0,28.5322,28.6036,28.5047,28.5762,130600.0
2010-06-21 09:35:00,52.02,52.03,51.91,51.91,52600.0,28.5817,28.5872,28.5212,28.5212,52600.0
2010-06-21 09:40:00,51.93,51.97,51.89,51.94,39300.0,28.5322,28.5542,28.5102,28.5377,39300.0
2010-06-21 09:45:00,51.92,51.93,51.7,51.87,65100.0,28.5267,28.5322,28.4058,28.4992,65100.0
2010-06-21 09:50:00,51.9,52.03,51.89,51.98,39900.0,28.5157,28.5872,28.5102,28.5597,39900.0
2010-06-21 09:55:00,52.0,52.02,51.92,51.97,36200.0,28.5707,28.5817,28.5267,28.5542,36200.0
2010-06-21 10:00:00,51.95,52.08,51.95,52.07,20800.0,28.5432,28.6146,28.5432,28.6091,20800.0
2010-06-21 10:05:00,52.08,52.1,52.0,52.06,25100.0,28.6146,28.6256,28.5707,28.6036,25100.0
2010-06-21 10:10:00,52.06,52.14,52.03,52.11,32300.0,28.6036,28.6476,28.5872,28.6311,32300.0
2010-06-21 10:15:00,52.13,52.15,51.96,51.96,22800.0,28.6421,28.6531,28.5487,28.5487,22800.0
2010-06-21 10:20:00,51.97,52.1,51.97,52.05,42500.0,28.5542,28.6256,28.5542,28.5981,42500.0
2010-06-21 10:25:00,52.06,52.06,51.98,52.0,30300.0,28.6036,28.6036,28.5597,28.5707,30300.0
2010-06-21 10:30:00,51.99,52.01,51.94,51.99,28200.0,28.5652,28.5762,28.5377,28.5652,28200.0
2010-06-21 10:35:00,51.99,52.07,51.97,52.04,28100.0,28.5652,28.6091,28.5542,28.5926,28100.0
2010-06-21 10:40:00,52.04,52.09,52.04,52.09,16800.0,28.5926,28.6201,28.5926,28.6201,16800.0
2010-06-21 10:45:00,52.09,52.1,52.0,52.01,48600.0,28.6201,28.6256,28.5707,28.5762,48600.0
2010-06-21 10:50:00,51.99,52.09,51.89,52.09,68100.0,28.5652,28.6201,28.5102,28.6201,68100.0
2010-06-21 10:55:00,52.1,52.1,52.02,52.04,25500.0,28.6256,28.6256,28.5817,28.5926,25500.0
2010-06-21 11:00:00,52.06,52.08,51.94,52.07,26500.0,28.6036,28.6146,28.5377,28.6091,26500.0
2010-06-21 11:05:00,52.06,52.09,52.04,52.07,20100.0,28.6036,28.6201,28.5926,28.6091,20100.0
2010-06-21 11:10:00,52.04,52.05,51.96,52.0,17000.0,28.5926,28.5981,28.5487,28.5707,17000.0
2010-06-21 11:15:00,52.0,52.03,51.93,51.97,29300.0,28.5707,28.5872,28.5322,28.5542,29300.0
2010-06-21 11:20:00,51.95,51.97,51.83,51.88,24100.0,28.5432,28.5542,28.4773,28.5047,24100.0
2010-06-21 11:25:00,51.89,51.91,51.78,51.91,36000.0,28.5102,28.5212,28.4498,28.5212,36000.0
2010-06-21 11:30:00,51.9,51.96,51.88,51.93,13200.0,28.5157,28.5487,28.5047,28.5322,13200.0
2010-06-21 11:35:00,51.94,51.95,51.85,51.85,4900.0,28.5377,28.5432,28.4883,28.4883,4900.0
2010-06-21 11:40:00,51.84,51.84,51.75,51.77,12500.0,28.4828,28.4828,28.4333,28.4443,12500.0
2010-06-21 11:45:00,51.77,51.78,51.69,51.69,19600.0,28.4443,28.4498,28.4003,28.4003,19600.0
2010-06-21 11:50:00,51.69,51.82,51.66,51.82,41400.0,28.4003,28.4718,28.3839,28.4718,41400.0
2010-06-21 11:55:00,51.83,51.9,51.77,51.9,27700.0,28.4773,28.5157,28.4443,28.5157,27700.0
2010-06-21 12:00:00,51.9,51.9,51.79,51.8,14700.0,28.5157,28.5157,28.4553,28.4608,14700.0
2010-06-21 12:05:00,51.8,51.91,51.76,51.9,22700.0,28.4608,28.5212,28.4388,28.5157,22700.0
2010-06-21 12:10:00,51.88,51.9,51.81,51.83,16400.0,28.5047,28.5157,28.4663,28.4773,16400.0
2010-06-21 12:15:00,51.83,51.83,51.78,51.78,9700.0,28.4773,28.4773,28.4498,28.4498,9700.0
2010-06-21 12:20:00,51.77,51.77,51.71,51.73,9800.0,28.4443,28.4443,28.4113,28.4223,9800.0
2010-06-21 12:25:00,51.73,51.73,51.66,51.68,24800.0,28.4223,28.4223,28.3839,28.3949,24800.0
2010-06-21 12:30:00,51.69,51.7,51.63,51.69,21800.0,28.4003,28.4058,28.3674,28.4003,21800.0
2010-06-21 12:35:00,51.69,51.7,51.61,51.66,14700.0,28.4003,28.4058,28.3564,28.3839,14700.0
2010-06-21 12:40:00,51.67,51.7,51.64,51.66,19100.0,28.3894,28.4058,28.3729,28.3839,19100.0
2010-06-21 12:45:00,51.66,51.7,51.65,51.7,24800.0,28.3839,28.4058,28.3784,28.4058,24800.0
2010-06-21 12:50:00,51.7,51.71,51.59,51.6,23700.0,28.4058,28.4113,28.3454,28.3509,23700.0
2010-06-21 12:55:00,51.6,51.68,51.6,51.68,38900.0,28.3509,28.3949,28.3509,28.3949,38900.0
2010-06-21 13:00:00,51.68,51.68,51.6,51.67,26600.0,28.3949,28.3949,28.3509,28.3894,26600.0
2010-06-21 13:05:00,51.68,51.7,51.64,51.68,35400.0,28.3949,28.4058,28.3729,28.3949,35400.0
2010-06-21 13:10:00,51.68,51.8,51.67,51.77,15400.0,28.3949,28.4608,28.3894,28.4443,15400.0
2010-06-21 13:15:00,51.77,51.8,51.71,51.71,21200.0,28.4443,28.4608,28.4113,28.4113,21200.0
2010-06-21 13:20:00,51.72,51.74,51.64,51.64,11300.0,28.4168,28.4278,28.3729,28.3729,11300.0
2010-06-21 13:25:00,51.65,51.71,51.64,51.67,13300.0,28.3784,28.4113,28.3729,28.3894,13300.0
2010-06-21 13:30:00,51.66,51.68,51.61,51.68,19500.0,28.3839,28.3949,28.3564,28.3949,19500.0
2010-06-21 13:35:00,51.68,51.68,51.53,51.54,34200.0,28.3949,28.3949,28.3124,28.3179,34200.0
2010-06-21 13:40:00,51.53,51.58,51.47,51.49,27200.0,28.3124,28.3399,28.2795,28.2905,27200.0
2010-06-21 13:45:00,51.49,51.54,51.45,51.52,34800.0,28.2905,28.3179,28.2685,28.3069,34800.0
2010-06-21 13:50:00,51.53,51.6,51.49,51.56,27600.0,28.3124,28.3509,28.2905,28.3289,27600.0
2010-06-21 13:55:00,51.56,51.56,51.47,51.47,20100.0,28.3289,28.3289,28.2795,28.2795,20100.0
2010-06-21 14:00:00,51.47,51.55,51.47,51.5,35200.0,28.2795,28.3234,28.2795,28.296,35200.0
2010-06-21 14:05:00,51.49,51.59,51.47,51.58,24000.0,28.2905,28.3454,28.2795,28.3399,24000.0
2010-06-21 14:10:00,51.58,51.73,51.58,51.72,24100.0,28.3399,28.4223,28.3399,28.4168,24100.0
2010-06-21 14:15:00,51.73,51.78,51.69,51.69,29700.0,28.4223,28.4498,28.4003,28.4003,29700.0
2010-06-21 14:20:00,51.69,51.76,51.69,51.73,21200.0,28.4003,28.4388,28.4003,28.4223,21200.0
2010-06-21 14:25:00,51.72,51.72,51.59,51.61,25300.0,28.4168,28.4168,28.3454,28.3564,25300.0
2010-06-21 14:30:00,51.64,51.68,51.64,51.66,28900.0,28.3729,28.3949,28.3729,28.3839,28900.0
2010-06-21 14:35:00,51.65,51.66,51.61,51.64,36700.0,28.3784,28.3839,28.3564,28.3729,36700.0
2010-06-21 14:40:00,51.62,51.66,51.6,51.6,18700.0,28.3619,28.3839,28.3509,28.3509,18700.0
2010-06-21 14:45:00,51.61,51.61,51.54,51.54,20200.0,28.3564,28.3564,28.3179,28.3179,20200.0
2010-06-21 14:50:00,51.55,51.57,51.43,51.47,36900.0,28.3234,28.3344,28.2575,28.2795,36900.0
2010-06-21 14:55:00,51.45,51.48,51.4,51.42,45300.0,28.2685,28.285,28.241,28.252,45300.0
2010-06-21 15:00:00,51.42,51.51,51.38,51.39,43800.0,28.252,28.3014,28.23,28.2355,43800.0
2010-06-21 15:05:00,51.39,51.46,51.3,51.33,65100.0,28.2355,28.274,28.1861,28.2025,65100.0
2010-06-21 15:10:00,51.33,51.34,51.17,51.18,100500.0,28.2025,28.208,28.1146,28.1201,100500.0
2010-06-21 15:15:00,51.19,51.28,51.01,51.02,76700.0,28.1256,28.1751,28.0267,28.0322,76700.0
2010-06-21 15:20:00,51.01,51.14,51.0,51.07,103700.0,28.0267,28.0982,28.0212,28.0597,103700.0
2010-06-21 15:25:00,51.04,51.14,50.93,50.96,80900.0,28.0432,28.0982,27.9828,27.9993,80900.0
2010-06-21 15:30:00,50.96,51.03,50.84,51.0,49500.0,27.9993,28.0377,27.9333,28.0212,49500.0
2010-06-21 15:35:00,51.0,51.0,50.9,50.95,59200.0,28.0212,28.0212,27.9663,27.9938,59200.0
2010-06-21 15:40:00,50.93,50.93,50.68,50.76,80900.0,27.9828,27.9828,27.8454,27.8894,80900.0
2010-06-21 15:45:00,50.77,50.91,50.77,50.89,94300.0,27.8949,27.9718,27.8949,27.9608,94300.0
2010-06-21 15:50:00,50.9,50.95,50.86,50.9,72500.0,27.9663,27.9938,27.9443,27.9663,72500.0
2010-06-21 15:55:00,50.91,50.93,50.81,50.88,93700.0,27.9718,27.9828,27.9168,27.9553,93700.0
2010-06-22 09:30:00,50.97,51.1,50.92,50.94,111900.0,28.0048,28.0762,27.9773,27.9883,111900.0
2010-06-22 09:35:00,50.95,51.06,50.84,50.9,42000.0,27.9938,28.0542,27.9333,27.9663,42000.0
2010-06-22 09:40:00,50.94,51.12,50.89,51.12,50300.0,27.9883,28.0872,27.9608,28.0872,50300.0
2010-06-22 09:45:00,51.12,51.18,51.06,51.07,31700.0,28.0872,28.1201,28.0542,28.0597,31700.0
2010-06-22 09:50:00,51.09,51.13,51.05,51.07,36600.0,28.0707,28.0927,28.0487,28.0597,36600.0
2010-06-22 09:55:00,51.08,51.13,51.06,51.07,29600.0,28.0652,28.0927,28.0542,28.0597,29600.0
2010-06-22 10:00:00,51.05,51.08,50.72,50.81,76800.0,28.0487,28.0652,27.8674,27.9168,76800.0
2010-06-22 10:05:00,50.81,50.89,50.74,50.89,44300.0,27.9168,27.9608,27.8784,27.9608,44300.0
2010-06-22 10:10:00,50.89,50.93,50.82,50.85,17400.0,27.9608,27.9828,27.9223,27.9388,17400.0
2010-06-22 10:15:00,50.84,50.85,50.6,50.6,56700.0,27.9333,27.9388,27.8015,27.8015,56700.0
2010-06-22 10:20:00,50.6,50.61,50.53,50.56,57900.0,27.8015,27.807,27.763,27.7795,57900.0
2010-06-22 10:25:00,50.56,50.66,50.54,50.61,38300.0,27.7795,27.8344,27.7685,27.807,38300.0
2010-06-22 10:30:00,50.61,50.61,50.45,50.51,71400.0,27.807,27.807,27.719,27.752,71400.0
2010-06-22 10:35:00,50.5,50.5,50.39,50.47,47700.0,27.7465,27.7465,27.6861,27.73,47700.0
2010-06-22 10:40:00,50.46,50.55,50.46,50.52,21100.0,27.7245,27.774,27.7245,27.7575,21100.0
2010-06-22 10:45:00,50.52,50.55,50.46,50.46,13200.0,27.7575,27.774,27.7245,27.7245,13200.0
2010-06-22 10:50:00,50.45,50.55,50.44,50.54,30600.0,27.719,27.774,27.7136,27.7685,30600.0
2010-06-22 10:55:00,50.54,50.55,50.42,50.46,30300.0,27.7685,27.774,27.7026,27.7245,30300.0
2010-06-22 11:00:00,50.48,50.49,50.42,50.43,20400.0,27.7355,27.741,27.7026,27.7081,20400.0
2010-06-22 11:05:00,50.42,50.42,50.27,50.36,36000.0,27.7026,27.7026,27.6201,27.6696,36000.0
2010-06-22 11:10:00,50.37,50.47,50.35,50.45,23700.0,27.6751,27.73,27.6641,27.719,23700.0
2010-06-22 11:15:00,50.45,50.46,50.34,50.37,26200.0,27.719,27.7245,27.6586,27.6751,26200.0
2010-06-22 11:20:00,50.35,50.46,50.31,50.44,18400.0,27.6641,27.7245,27.6421,27.7136,18400.0
2010-06-22 11:25:00,50.45,50.45,50.37,50.43,28800.0,27.719,27.719,27.6751,27.7081,28800.0
2010-06-22 11:30:00,50.43,50.56,50.41,50.55,16400.0,27.7081,27.7795,27.6971,27.774,16400.0
2010-06-22 11:35:00,50.56,50.72,50.56,50.66,31600.0,27.7795,27.8674,27.7795,27.8344,31600.0
2010-06-22 11:40:00,50.65,50.65,50.54,50.54,15700.0,27.8289,27.8289,27.7685,27.7685,15700.0
2010-06-22 11:45:00,50.56,50.61,50.54,50.59,19200.0,27.7795,27.807,27.7685,27.796,19200.0
2010-06-22 11:50:00,50.6,50.66,50.48,50.49,19500.0,27.8015,27.8344,27.7355,27.741,19500.0
2010-06-22 11:55:00,50.47,50.47,50.38,50.46,17100.0,27.73,27.73,27.6806,27.7245,17100.0
2010-06-22 12:00:00,50.45,50.49,50.38,50.41,19800.0,27.719,27.741,27.6806,27.6971,19800.0
2010-06-22 12:05:00,50.44,50.5,50.41,50.49,10300.0,27.7136,27.7465,27.6971,27.741,10300.0
2010-06-22 12:10:00,50.49,50.52,50.43,50.45,21500.0,27.741,27.7575,27.7081,27.719,21500.0
2010-06-22 12:15:00,50.43,50.51,50.38,50.49,16800.0,27.7081,27.752,27.6806,27.741,16800.0
2010-06-22 12:20:00,50.5,50.56,50.5,50.52,9300.0,27.7465,27.7795,27.7465,27.7575,9300.0
2010-06-22 12:25:00,50.53,50.57,50.4,50.4,13500.0,27.763,27.785,27.6916,27.6916,13500.0
2010-06-22 12:30:00,50.4,50.44,50.31,50.37,24300.0,27.6916,27.7136,27.6421,27.6751,24300.0
2010-06-22 12:35:00,50.36,50.36,50.3,50.32,14200.0,27.6696,27.6696,27.6366,27.6476,14200.0
2010-06-22 12:40:00,50.33,50.37,50.33,50.33,12400.0,27.6531,27.6751,27.6531,27.6531,12400.0
2010-06-22 12:45:00,50.35,50.43,50.35,50.42,6400.0,27.6641,27.7081,27.6641,27.7026,6400.0
2010-06-22 12:50:00,50.41,50.46,50.37,50.46,19800.0,27.6971,27.7245,27.6751,27.7245,19800.0
2010-06-22 12:55:00,50.46,50.49,50.42,50.48,13300.0,27.7245,27.741,27.7026,27.7355,13300.0
2010-06-22 13:00:00,50.43,50.5,50.4,50.5,9200.0,27.7081,27.7465,27.6916,27.7465,9200.0
2010-06-22 13:05:00,50.5,50.51,50.47,50.49,8100.0,27.7465,27.752,27.73,27.741,8100.0
2010-06-22 13:10:00,50.48,50.48,50.39,50.43,9500.0,27.7355,27.7355,27.6861,27.7081,9500.0
2010-06-22 13:15:00,50.43,50.45,50.42,50.43,16700.0,27.7081,27.719,27.7026,27.7081,16700.0
2010-06-22 13:20:00,50.43,50.43,50.36,50.39,16200.0,27.7081,27.7081,27.6696,27.6861,16200.0
2010-06-22 13:25:00,50.4,50.42,50.27,50.33,35800.0,27.6916,27.7026,27.6201,27.6531,35800.0
2010-06-22 13:30:00,50.33,50.33,50.23,50.24,23400.0,27.6531,27.6531,27.5982,27.6037,23400.0
2010-06-22 13:35:00,50.24,50.3,50.23,50.29,15200.0,27.6037,27.6366,27.5982,27.6311,15200.0
2010-06-22 13:40:00,50.29,50.41,50.29,50.39,26100.0,27.6311,27.6971,27.6311,27.6861,26100.0
2010-06-22 13:45:00,50.42,50.43,50.37,50.4,14300.0,27.7026,27.7081,27.6751,27.6916,14300.0
2010-06-22 13:50:00,50.4,50.41,50.27,50.3,25400.0,27.6916,27.6971,27.6201,27.6366,25400.0
2010-06-22 13:55:00,50.31,50.32,50.26,50.29,26000.0,27.6421,27.6476,27.6147,27.6311,26000.0
2010-06-22 14:00:00,50.29,50.29,50.1,50.1,29600.0,27.6311,27.6311,27.5267,27.5267,29600.0
2010-06-22 14:05:00,50.11,50.16,50.09,50.13,23800.0,27.5322,27.5597,27.5212,27.5432,23800.0
2010-06-22 14:10:00,50.1,50.19,50.08,50.18,25500.0,27.5267,27.5762,27.5158,27.5707,25500.0
2010-06-22 14:15:00,50.18,50.21,50.14,50.17,10200.0,27.5707,27.5872,27.5487,27.5652,10200.0
2010-06-22 14:20:00,50.14,50.18,50.14,50.14,17600.0,27.5487,27.5707,27.5487,27.5487,17600.0
2010-06-22 14:25:00,50.14,50.15,50.06,50.09,32100.0,27.5487,27.5542,27.5048,27.5212,32100.0
2010-06-22 14:30:00,50.1,50.14,50.03,50.07,32900.0,27.5267,27.5487,27.4883,27.5103,32900.0
2010-06-22 14:35:00,50.08,50.15,50.04,50.07,31900.0,27.5158,27.5542,27.4938,27.5103,31900.0
2010-06-22 14:40:00,50.06,50.06,49.81,49.81,84300.0,27.5048,27.5048,27.3674,27.3674,84300.0
2010-06-22 14:45:00,49.81,49.89,49.72,49.73,69700.0,27.3674,27.4114,27.318,27.3235,69700.0
2010-06-22 14:50:00,49.72,49.76,49.58,49.65,127900.0,27.318,27.3399,27.241,27.2795,127900.0
2010-06-22 14:55:00,49.65,49.65,49.29,49.41,212500.0,27.2795,27.2795,27.0817,27.1476,212500.0
2010-06-22 15:00:00,49.43,49.5,49.37,49.47,108100.0,27.1586,27.1971,27.1257,27.1806,108100.0
2010-06-22 15:05:00,49.46,49.62,49.46,49.46,94500.0,27.1751,27.263,27.1751,27.1751,94500.0
2010-06-22 15:10:00,49.45,49.59,49.4,49.57,53600.0,27.1696,27.2465,27.1421,27.2355,53600.0
2010-06-22 15:15:00,49.57,49.59,49.49,49.58,38800.0,27.2355,27.2465,27.1916,27.241,38800.0
2010-06-22 15:20:00,49.56,49.57,49.38,49.41,81000.0,27.23,27.2355,27.1311,27.1476,81000.0
2010-06-22 15:25:00,49.41,49.47,49.28,49.35,71100.0,27.1476,27.1806,27.0762,27.1147,71100.0
2010-06-22 15:30:00,49.35,49.38,49.19,49.37,79200.0,27.1147,27.1311,27.0268,27.1257,79200.0
2010-06-22 15:35:00,49.36,49.45,49.27,49.45,71900.0,27.1202,27.1696,27.0707,27.1696,71900.0
2010-06-22 15:40:00,49.44,49.46,49.29,49.3,124400.0,27.1641,27.1751,27.0817,27.0872,124400.0
2010-06-22 15:45:00,49.32,49.64,49.31,49.6,88900.0,27.0982,27.274,27.0927,27.252,88900.0
2010-06-22 15:50:00,49.58,49.63,49.46,49.59,84300.0,27.241,27.2685,27.1751,27.2465,84300.0
2010-06-22 15:55:00,49.6,49.6,49.19,49.28,109800.0,27.252,27.252,27.0268,27.0762,109800.0
2010-06-23 09:30:00,49.26,49.46,49.18,49.34,58200.0,27.0652,27.1751,27.0213,27.1092,58200.0
2010-06-23 09:35:00,49.33,49.61,49.33,49.57,60600.0,27.1037,27.2575,27.1037,27.2355,60600.0
2010-06-23 09:40:00,49.55,49.57,49.17,49.27,60600.0,27.2246,27.2355,27.0158,27.0707,60600.0
2010-06-23 09:45:00,49.24,49.31,49.14,49.22,73700.0,27.0542,27.0927,26.9993,27.0432,73700.0
2010-06-23 09:50:00,49.21,49.38,49.16,49.37,53300.0,27.0377,27.1311,27.0103,27.1257,53300.0
2010-06-23 09:55:00,49.36,49.45,49.28,49.39,32900.0,27.1202,27.1696,27.0762,27.1366,32900.0
2010-06-23 10:00:00,49.41,49.41,48.71,48.74,189700.0,27.1476,27.1476,26.763,26.7795,189700.0
2010-06-23 10:05:00,48.74,48.88,48.61,48.81,58500.0,26.7795,26.8564,26.7081,26.818,58500.0
2010-06-23 10:10:00,48.8,48.94,48.68,48.92,74500.0,26.8125,26.8894,26.7465,26.8784,74500.0
2010-06-23 10:15:00,48.9,48.91,48.74,48.91,36500.0,26.8674,26.8729,26.7795,26.8729,36500.0
2010-06-23 10:20:00,48.9,48.9,48.76,48.77,34100.0,26.8674,26.8674,26.7905,26.796,34100.0
2010-06-23 10:25:00,48.77,48.77,48.56,48.57,53700.0,26.796,26.796,26.6806,26.6861,53700.0
2010-06-23 10:30:00,48.57,48.83,48.52,48.76,45100.0,26.6861,26.829,26.6586,26.7905,45100.0
2010-06-23 10:35:00,48.76,48.76,48.69,48.71,24400.0,26.7905,26.7905,26.752,26.763,24400.0
2010-06-23 10:40:00,48.72,48.72,48.65,48.72,46900.0,26.7685,26.7685,26.7301,26.7685,46900.0
2010-06-23 10:45:00,48.71,48.86,48.7,48.86,25800.0,26.763,26.8454,26.7575,26.8454,25800.0
2010-06-23 10:50:00,48.85,49.01,48.84,48.96,56100.0,26.8399,26.9279,26.8345,26.9004,56100.0
2010-06-23 10:55:00,49.0,49.03,48.92,48.93,18100.0,26.9224,26.9388,26.8784,26.8839,18100.0
2010-06-23 11:00:00,48.94,48.95,48.87,48.92,33900.0,26.8894,26.8949,26.8509,26.8784,33900.0
2010-06-23 11:05:00,48.92,48.99,48.91,48.96,19400.0,26.8784,26.9169,26.8729,26.9004,19400.0
2010-06-23 11:10:00,48.98,48.99,48.85,48.93,40700.0,26.9114,26.9169,26.8399,26.8839,40700.0
2010-06-23 11:15:00,48.94,49.06,48.94,49.04,23400.0,26.8894,26.9553,26.8894,26.9443,23400.0
2010-06-23 11:20:00,49.06,49.1,49.03,49.08,22400.0,26.9553,26.9773,26.9388,26.9663,22400.0
2010-06-23 11:25:00,49.07,49.16,49.05,49.11,24500.0,26.9608,27.0103,26.9498,26.9828,24500.0
2010-06-23 11:30:00,49.12,49.16,49.1,49.13,8400.0,26.9883,27.0103,26.9773,26.9938,8400.0
2010-06-23 11:35:00,49.13,49.14,49.08,49.13,14900.0,26.9938,26.9993,26.9663,26.9938,14900.0
2010-06-23 11:40:00,49.13,49.28,49.13,49.28,24000.0,26.9938,27.0762,26.9938,27.0762,24000.0
2010-06-23 11:45:00,49.27,49.42,49.22,49.22,73200.0,27.0707,27.1531,27.0432,27.0432,73200.0
2010-06-23 11:50:00,49.21,49.3,49.12,49.12,23000.0,27.0377,27.0872,26.9883,26.9883,23000.0
2010-06-23 11:55:00,49.11,49.27,49.1,49.21,29400.0,26.9828,27.0707,26.9773,27.0377,29400.0
2010-06-23 12:00:00,49.21,49.22,49.19,49.22,8000.0,27.0377,27.0432,27.0268,27.0432,8000.0
2010-06-23 12:05:00,49.2,49.36,49.2,49.32,11200.0,27.0322,27.1202,27.0322,27.0982,11200.0
2010-06-23 12:10:00,49.29,49.3,49.13,49.13,21600.0,27.0817,27.0872,26.9938,26.9938,21600.0
2010-06-23 12:15:00,49.13,49.26,49.11,49.26,7400.0,26.9938,27.0652,26.9828,27.0652,7400.0
2010-06-23 12:20:00,49.28,49.28,49.16,49.18,11200.0,27.0762,27.0762,27.0103,27.0213,11200.0
2010-06-23 12:25:00,49.19,49.22,49.12,49.16,9500.0,27.0268,27.0432,26.9883,27.0103,9500.0
2010-06-23 12:30:00,49.17,49.17,49.11,49.12,10900.0,27.0158,27.0158,26.9828,26.9883,10900.0
2010-06-23 12:35:00,49.13,49.29,49.13,49.2,19500.0,26.9938,27.0817,26.9938,27.0322,19500.0
2010-06-23 12:40:00,49.21,49.32,49.21,49.3,15800.0,27.0377,27.0982,27.0377,27.0872,15800.0
2010-06-23 12:45:00,49.32,49.48,49.32,49.45,36000.0,27.0982,27.1861,27.0982,27.1696,36000.0
2010-06-23 12:50:00,49.44,49.45,49.36,49.36,10400.0,27.1641,27.1696,27.1202,27.1202,10400.0
2010-06-23 12:55:00,49.36,49.43,49.33,49.41,21300.0,27.1202,27.1586,27.1037,27.1476,21300.0
2010-06-23 13:00:00,49.43,49.56,49.43,49.48,39000.0,27.1586,27.23,27.1586,27.1861,39000.0
2010-06-23 13:05:00,49.48,49.49,49.35,49.49,27600.0,27.1861,27.1916,27.1147,27.1916,27600.0
2010-06-23 13:10:00,49.49,49.52,49.46,49.46,17000.0,27.1916,27.2081,27.1751,27.1751,17000.0
2010-06-23 13:15:00,49.48,49.49,49.38,49.44,30400.0,27.1861,27.1916,27.1311,27.1641,30400.0
2010-06-23 13:20:00,49.43,49.44,49.37,49.39,12600.0,27.1586,27.1641,27.1257,27.1366,12600.0
2010-06-23 13:25:00,49.39,49.48,49.39,49.47,12900.0,27.1366,27.1861,27.1366,27.1806,12900.0
2010-06-23 13:30:00,49.48,49.51,49.45,49.51,24100.0,27.1861,27.2026,27.1696,27.2026,24100.0
2010-06-23 13:35:00,49.52,49.66,49.5,49.65,36800.0,27.2081,27.285,27.1971,27.2795,36800.0
2010-06-23 13:40:00,49.66,49.75,49.65,49.67,66700.0,27.285,27.3344,27.2795,27.2905,66700.0
2010-06-23 13:45:00,49.66,49.67,49.56,49.64,17000.0,27.285,27.2905,27.23,27.274,17000.0
2010-06-23 13:50:00,49.64,49.72,49.63,49.66,16900.0,27.274,27.318,27.2685,27.285,16900.0
2010-06-23 13:55:00,49.67,49.74,49.66,49.69,14200.0,27.2905,27.3289,27.285,27.3015,14200.0
2010-06-23 14:00:00,49.69,49.75,49.63,49.71,14200.0,27.3015,27.3344,27.2685,27.3125,14200.0
2010-06-23 14:05:00,49.72,49.73,49.63,49.65,22600.0,27.318,27.3235,27.2685,27.2795,22600.0
2010-06-23 14:10:00,49.65,49.67,49.54,49.55,12500.0,27.2795,27.2905,27.2191,27.2246,12500.0
2010-06-23 14:15:00,49.61,49.61,49.44,49.53,41300.0,27.2575,27.2575,27.1641,27.2136,41300.0
2010-06-23 14:20:00,49.52,49.55,49.37,49.39,20700.0,27.2081,27.2246,27.1257,27.1366,20700.0
2010-06-23 14:25:00,49.41,49.63,49.35,49.62,41600.0,27.1476,27.2685,27.1147,27.263,41600.0
2010-06-23 14:30:00,49.63,50.03,49.63,49.91,83300.0,27.2685,27.4883,27.2685,27.4223,83300.0
2010-06-23 14:35:00,49.92,49.96,49.78,49.86,48800.0,27.4278,27.4498,27.3509,27.3949,48800.0
2010-06-23 14:40:00,49.86,49.88,49.71,49.71,47800.0,27.3949,27.4059,27.3125,27.3125,47800.0
2010-06-23 14:45:00,49.69,49.75,49.56,49.6,60700.0,27.3015,27.3344,27.23,27.252,60700.0
2010-06-23 14:50:00,49.6,49.68,49.45,49.6,68800.0,27.252,27.296,27.1696,27.252,68800.0
2010-06-23 14:55:00,49.58,49.62,49.44,49.48,44500.0,27.241,27.263,27.1641,27.1861,44500.0
2010-06-23 15:00:00,49.51,49.65,49.46,49.5,27600.0,27.2026,27.2795,27.1751,27.1971,27600.0
2010-06-23 15:05:00,49.5,49.5,49.15,49.21,58500.0,27.1971,27.1971,27.0048,27.0377,58500.0
2010-06-23 15:10:00,49.22,49.4,49.22,49.28,43400.0,27.0432,27.1421,27.0432,27.0762,43400.0
2010-06-23 15:15:00,49.26,49.36,49.2,49.31,32900.0,27.0652,27.1202,27.0322,27.0927,32900.0
2010-06-23 15:20:00,49.29,49.45,49.26,49.43,32600.0,27.0817,27.1696,27.0652,27.1586,32600.0
2010-06-23 15:25:00,49.43,49.6,49.39,49.5,58200.0,27.1586,27.252,27.1366,27.1971,58200.0
2010-06-23 15:30:00,49.52,49.52,49.37,49.49,29200.0,27.2081,27.2081,27.1257,27.1916,29200.0
2010-06-23 15:35:00,49.48,49.62,49.4,49.62,21800.0,27.1861,27.263,27.1421,27.263,21800.0
2010-06-23 15:40:00,49.6,49.7,49.46,49.63,26100.0,27.252,27.307,27.1751,27.2685,26100.0
2010-06-23 15:45:00,49.64,49.64,49.49,49.57,40700.0,27.274,27.274,27.1916,27.2355,40700.0
2010-06-23 15:50:00,49.56,49.59,49.5,49.55,43700.0,27.23,27.2465,27.1971,27.2246,43700.0
2010-06-23 15:55:00,49.53,49.55,49.43,49.45,166400.0,27.2136,27.2246,27.1586,27.1696,166400.0
2010-06-24 09:30:00,48.65,48.82,48.53,48.78,88400.0,26.9882,27.0825,26.9216,27.0603,88400.0
2010-06-24 09:35:00,48.78,48.82,48.53,48.54,42700.0,27.0603,27.0825,26.9216,26.9271,42700.0
2010-06-24 09:40:00,48.5,48.59,48.42,48.56,62700.0,26.905,26.9549,26.8606,26.9382,62700.0
2010-06-24 09:45:00,48.51,48.57,48.4,48.42,40800.0,26.9105,26.9438,26.8495,26.8606,40800.0
2010-06-24 09:50:00,48.38,48.39,48.26,48.33,36200.0,26.8384,26.8439,26.7718,26.8106,36200.0
2010-06-24 09:55:00,48.32,48.33,48.09,48.17,57500.0,26.8051,26.8106,26.6775,26.7219,57500.0
2010-06-24 10:00:00,48.16,48.41,48.16,48.37,52300.0,26.7163,26.855,26.7163,26.8328,52300.0
2010-06-24 10:05:00,48.38,48.44,48.25,48.39,71500.0,26.8384,26.8717,26.7663,26.8439,71500.0
2010-06-24 10:10:00,48.39,48.41,48.23,48.23,67400.0,26.8439,26.855,26.7552,26.7552,67400.0
2010-06-24 10:15:00,48.21,48.23,48.11,48.23,73700.0,26.7441,26.7552,26.6886,26.7552,73700.0
2010-06-24 10:20:00,48.23,48.27,48.18,48.26,38400.0,26.7552,26.7774,26.7274,26.7718,38400.0
2010-06-24 10:25:00,48.27,48.36,48.22,48.25,37300.0,26.7774,26.8273,26.7496,26.7663,37300.0
2010-06-24 10:30:00,48.25,48.25,48.07,48.07,45600.0,26.7663,26.7663,26.6664,26.6664,45600.0
2010-06-24 10:35:00,48.09,48.2,47.95,48.2,79800.0,26.6775,26.7385,26.5998,26.7385,79800.0
2010-06-24 10:40:00,48.2,48.2,47.99,47.99,31300.0,26.7385,26.7385,26.622,26.622,31300.0
2010-06-24 10:45:00,47.98,48.15,47.93,48.15,27500.0,26.6165,26.7108,26.5887,26.7108,27500.0
2010-06-24 10:50:00,48.14,48.14,47.87,47.88,19800.0,26.7052,26.7052,26.5555,26.561,19800.0
2010-06-24 10:55:00,47.87,48.16,47.85,48.15,44400.0,26.5555,26.7163,26.5444,26.7108,44400.0
2010-06-24 11:00:00,48.14,48.14,47.93,48.01,28700.0,26.7052,26.7052,26.5887,26.6331,28700.0
2010-06-24 11:05:00,47.99,47.99,47.8,47.97,44900.0,26.622,26.622,26.5166,26.6109,44900.0
2010-06-24 11:10:00,47.97,48.07,47.91,48.05,27900.0,26.6109,26.6664,26.5777,26.6553,27900.0
2010-06-24 11:15:00,48.04,48.13,47.99,48.01,35700.0,26.6498,26.6997,26.622,26.6331,35700.0
2010-06-24 11:20:00,47.96,48.05,47.86,48.04,12800.0,26.6054,26.6553,26.5499,26.6498,12800.0
2010-06-24 11:25:00,48.05,48.13,48.01,48.02,15100.0,26.6553,26.6997,26.6331,26.6387,15100.0
2010-06-24 11:30:00,48.02,48.09,48.01,48.06,18800.0,26.6387,26.6775,26.6331,26.6609,18800.0
2010-06-24 11:35:00,48.06,48.23,48.06,48.23,11400.0,26.6609,26.7552,26.6609,26.7552,11400.0
2010-06-24 11:40:00,48.24,48.34,48.21,48.24,16000.0,26.7607,26.8162,26.7441,26.7607,16000.0
2010-06-24 11:45:00,48.26,48.42,48.21,48.41,18600.0,26.7718,26.8606,26.7441,26.855,18600.0
2010-06-24 11:50:00,48.42,48.44,48.32,48.36,19000.0,26.8606,26.8717,26.8051,26.8273,19000.0
2010-06-24 11:55:00,48.37,48.41,48.26,48.28,45900.0,26.8328,26.855,26.7718,26.7829,45900.0
2010-06-24 12:00:00,48.29,48.51,48.29,48.5,35000.0,26.7885,26.9105,26.7885,26.905,35000.0
2010-06-24 12:05:00,48.5,48.52,48.35,48.4,11800.0,26.905,26.916,26.8217,26.8495,11800.0
2010-06-24 12:10:00,48.4,48.41,48.24,48.24,31600.0,26.8495,26.855,26.7607,26.7607,31600.0
2010-06-24 12:15:00,48.24,48.31,48.22,48.22,15600.0,26.7607,26.7996,26.7496,26.7496,15600.0
2010-06-24 12:20:00,48.23,48.35,48.23,48.3,27000.0,26.7552,26.8217,26.7552,26.794,27000.0
2010-06-24 12:25:00,48.3,48.3,48.18,48.22,3900.0,26.794,26.794,26.7274,26.7496,3900.0
2010-06-24 12:30:00,48.21,48.22,48.2,48.21,2200.0,26.7441,26.7496,26.7385,26.7441,2200.0
2010-06-24 12:35:00,48.19,48.2,48.14,48.18,9900.0,26.733,26.7385,26.7052,26.7274,9900.0
2010-06-24 12:40:00,48.18,48.22,48.12,48.14,19200.0,26.7274,26.7496,26.6941,26.7052,19200.0
2010-06-24 12:45:00,48.12,48.28,48.12,48.27,17800.0,26.6941,26.7829,26.6941,26.7774,17800.0
2010-06-24 12:50:00,48.26,48.33,48.25,48.28,14500.0,26.7718,26.8106,26.7663,26.7829,14500.0
2010-06-24 12:55:00,48.26,48.32,48.26,48.3,3100.0,26.7718,26.8051,26.7718,26.794,3100.0
2010-06-24 13:00:00,48.32,48.45,48.17,48.36,33200.0,26.8051,26.8772,26.7219,26.8273,33200.0
2010-06-24 13:05:00,48.39,48.39,48.3,48.38,18900.0,26.8439,26.8439,26.794,26.8384,18900.0
2010-06-24 13:10:00,48.4,48.72,48.4,48.72,61400.0,26.8495,27.027,26.8495,27.027,61400.0
2010-06-24 13:15:00,48.72,48.72,48.55,48.62,40000.0,27.027,27.027,26.9327,26.9715,40000.0
2010-06-24 13:20:00,48.6,48.6,48.5,48.5,14700.0,26.9604,26.9604,26.905,26.905,14700.0
2010-06-24 13:25:00,48.51,48.51,48.37,48.38,13000.0,26.9105,26.9105,26.8328,26.8384,13000.0
2010-06-24 13:30:00,48.39,48.64,48.39,48.63,25400.0,26.8439,26.9826,26.8439,26.9771,25400.0
2010-06-24 13:35:00,48.65,48.77,48.63,48.65,29200.0,26.9882,27.0547,26.9771,26.9882,29200.0
2010-06-24 13:40:00,48.64,48.71,48.5,48.62,17500.0,26.9826,27.0214,26.905,26.9715,17500.0
2010-06-24 13:45:00,48.64,48.82,48.63,48.8,31100.0,26.9826,27.0825,26.9771,27.0714,31100.0
2010-06-24 13:50:00,48.8,48.84,48.75,48.77,34400.0,27.0714,27.0936,27.0436,27.0547,34400.0
2010-06-24 13:55:00,48.76,48.85,48.76,48.79,53600.0,27.0492,27.0991,27.0492,27.0658,53600.0
2010-06-24 14:00:00,48.8,48.82,48.74,48.78,17800.0,27.0714,27.0825,27.0381,27.0603,17800.0
2010-06-24 14:05:00,48.77,48.83,48.7,48.72,43900.0,27.0547,27.088,27.0159,27.027,43900.0
2010-06-24 14:10:00,48.72,48.72,48.54,48.6,16900.0,27.027,27.027,26.9271,26.9604,16900.0
2010-06-24 14:15:00,48.59,48.61,48.55,48.57,18500.0,26.9549,26.966,26.9327,26.9438,18500.0
2010-06-24 14:20:00,48.58,48.58,48.46,48.54,10200.0,26.9493,26.9493,26.8828,26.9271,10200.0
2010-06-24 14:25:00,48.55,48.61,48.52,48.53,25100.0,26.9327,26.966,26.916,26.9216,25100.0
2010-06-24 14:30:00,48.53,48.53,48.34,48.37,17100.0,26.9216,26.9216,26.8162,26.8328,17100.0
2010-06-24 14:35:00,48.36,48.43,48.25,48.37,41700.0,26.8273,26.8661,26.7663,26.8328,41700.0
2010-06-24 14:40:00,48.36,48.38,48.29,48.34,48500.0,26.8273,26.8384,26.7885,26.8162,48500.0
2010-06-24 14:45:00,48.35,48.4,48.18,48.22,28700.0,26.8217,26.8495,26.7274,26.7496,28700.0
2010-06-24 14:50:00,48.21,48.24,48.08,48.09,86000.0,26.7441,26.7607,26.672,26.6775,86000.0
2010-06-24 14:55:00,48.09,48.12,47.97,48.07,52100.0,26.6775,26.6941,26.6109,26.6664,52100.0
2010-06-24 15:00:00,48.06,48.24,48.03,48.13,37600.0,26.6609,26.7607,26.6442,26.6997,37600.0
2010-06-24 15:05:00,48.13,48.21,48.04,48.06,18300.0,26.6997,26.7441,26.6498,26.6609,18300.0
2010-06-24 15:10:00,48.09,48.14,47.93,48.05,91600.0,26.6775,26.7052,26.5887,26.6553,91600.0
2010-06-24 15:15:00,48.04,48.14,47.99,48.02,50700.0,26.6498,26.7052,26.622,26.6387,50700.0
2010-06-24 15:20:00,48.01,48.18,48.01,48.08,56800.0,26.6331,26.7274,26.6331,26.672,56800.0
2010-06-24 15:25:00,48.08,48.28,48.05,48.17,54700.0,26.672,26.7829,26.6553,26.7219,54700.0
2010-06-24 15:30:00,48.15,48.26,48.02,48.14,33600.0,26.7108,26.7718,26.6387,26.7052,33600.0
2010-06-24 15:35:00,48.14,48.22,47.99,48.1,69300.0,26.7052,26.7496,26.622,26.6831,69300.0
2010-06-24 15:40:00,48.08,48.13,47.98,48.08,84700.0,26.672,26.6997,26.6165,26.672,84700.0
2010-06-24 15:45:00,48.08,48.08,47.85,47.9,98600.0,26.672,26.672,26.5444,26.5721,98600.0
2010-06-24 15:50:00,47.91,47.96,47.84,47.88,103300.0,26.5777,26.6054,26.5388,26.561,103300.0
2010-06-24 15:55:00,47.9,47.9,47.79,47.88,213500.0,26.5721,26.5721,26.5111,26.561,213500.0
2010-06-25 09:30:00,48.15,48.26,48.06,48.08,68900.0,26.7108,26.7718,26.6609,26.672,68900.0
2010-06-25 09:35:00,48.05,48.06,47.89,48.05,60200.0,26.6553,26.6609,26.5666,26.6553,60200.0
2010-06-25 09:40:00,48.04,48.22,48.02,48.02,45400.0,26.6498,26.7496,26.6387,26.6387,45400.0
2010-06-25 09:45:00,48.02,48.09,47.97,48.08,32500.0,26.6387,26.6775,26.6109,26.672,32500.0
2010-06-25 09:50:00,48.07,48.08,47.83,47.88,65800.0,26.6664,26.672,26.5333,26.561,65800.0
2010-06-25 09:55:00,47.86,48.08,47.86,48.05,124500.0,26.5499,26.672,26.5499,26.6553,124500.0
2010-06-25 10:00:00,48.06,48.23,48.05,48.14,53300.0,26.6609,26.7552,26.6553,26.7052,53300.0
2010-06-25 10:05:00,48.14,48.34,48.1,48.27,44900.0,26.7052,26.8162,26.6831,26.7774,44900.0
2010-06-25 10:10:00,48.27,48.35,48.22,48.28,28200.0,26.7774,26.8217,26.7496,26.7829,28200.0
2010-06-25 10:15:00,48.29,48.3,48.01,48.01,33700.0,26.7885,26.794,26.6331,26.6331,33700.0
2010-06-25 10:20:00,48.03,48.13,48.01,48.01,32600.0,26.6442,26.6997,26.6331,26.6331,32600.0
2010-06-25 10:25:00,48.01,48.22,48.01,48.2,27600.0,26.6331,26.7496,26.6331,26.7385,27600.0
2010-06-25 10:30:00,48.18,48.25,48.04,48.15,45700.0,26.7274,26.7663,26.6498,26.7108,45700.0
2010-06-25 10:35:00,48.16,48.19,48.04,48.16,27500.0,26.7163,26.733,26.6498,26.7163,27500.0
2010-06-25 10:40:00,48.15,48.34,48.15,48.3,33500.0,26.7108,26.8162,26.7108,26.794,33500.0
2010-06-25 10:45:00,48.33,48.49,48.33,48.39,47400.0,26.8106,26.8994,26.8106,26.8439,47400.0
2010-06-25 10:50:00,48.39,48.41,48.08,48.08,38000.0,26.8439,26.855,26.672,26.672,38000.0
2010-06-25 10:55:00,48.09,48.26,48.05,48.14,54500.0,26.6775,26.7718,26.6553,26.7052,54500.0
2010-06-25 11:00:00,48.12,48.37,48.12,48.33,32100.0,26.6941,26.8328,26.6941,26.8106,32100.0
2010-06-25 11:05:00,48.34,48.47,48.34,48.44,47200.0,26.8162,26.8883,26.8162,26.8717,47200.0
2010-06-25 11:10:00,48.44,48.49,48.33,48.43,43700.0,26.8717,26.8994,26.8106,26.8661,43700.0
2010-06-25 11:15:00,48.43,48.54,48.41,48.51,40200.0,26.8661,26.9271,26.855,26.9105,40200.0
2010-06-25 11:20:00,48.5,48.55,48.41,48.47,58500.0,26.905,26.9327,26.855,26.8883,58500.0
2010-06-25 11:25:00,48.51,48.73,48.47,48.66,50300.0,26.9105,27.0325,26.8883,26.9937,50300.0
2010-06-25 11:30:00,48.68,48.84,48.68,48.74,57700.0,27.0048,27.0936,27.0048,27.0381,57700.0
2010-06-25 11:35:00,48.74,48.75,48.62,48.64,27100.0,27.0381,27.0436,26.9715,26.9826,27100.0
2010-06-25 11:40:00,48.65,48.72,48.55,48.63,47700.0,26.9882,27.027,26.9327,26.9771,47700.0
2010-06-25 11:45:00,48.61,48.79,48.6,48.78,28400.0,26.966,27.0658,26.9604,27.0603,28400.0
2010-06-25 11:50:00,48.8,48.97,48.78,48.91,34600.0,27.0714,27.1657,27.0603,27.1324,34600.0
2010-06-25 11:55:00,48.88,48.89,48.82,48.82,12900.0,27.1158,27.1213,27.0825,27.0825,12900.0
2010-06-25 12:00:00,48.8,48.81,48.72,48.76,25000.0,27.0714,27.0769,27.027,27.0492,25000.0
2010-06-25 12:05:00,48.78,48.84,48.74,48.84,23300.0,27.0603,27.0936,27.0381,27.0936,23300.0
2010-06-25 12:10:00,48.83,48.85,48.75,48.75,31600.0,27.088,27.0991,27.0436,27.0436,31600.0
2010-06-25 12:15:00,48.74,48.77,48.62,48.77,26400.0,27.0381,27.0547,26.9715,27.0547,26400.0
2010-06-25 12:20:00,48.77,48.84,48.73,48.78,79800.0,27.0547,27.0936,27.0325,27.0603,79800.0
2010-06-25 12:25:00,48.78,48.88,48.75,48.85,81200.0,27.0603,27.1158,27.0436,27.0991,81200.0
2010-06-25 12:30:00,48.85,48.9,48.61,48.79,71700.0,27.0991,27.1268,26.966,27.0658,71700.0
2010-06-25 12:35:00,48.8,48.98,48.8,48.93,90800.0,27.0714,27.1712,27.0714,27.1435,90800.0
2010-06-25 12:40:00,48.93,49.04,48.93,49.01,29600.0,27.1435,27.2045,27.1435,27.1879,29600.0
2010-06-25 12:45:00,49.01,49.06,48.92,48.94,49400.0,27.1879,27.2156,27.1379,27.149,49400.0
2010-06-25 12:50:00,48.93,48.93,48.62,48.64,21400.0,27.1435,27.1435,26.9715,26.9826,21400.0
2010-06-25 12:55:00,48.66,48.77,48.66,48.77,30400.0,26.9937,27.0547,26.9937,27.0547,30400.0
2010-06-25 13:00:00,48.78,48.84,48.69,48.84,30400.0,27.0603,27.0936,27.0104,27.0936,30400.0
2010-06-25 13:05:00,48.83,49.05,48.81,49.05,21600.0,27.088,27.2101,27.0769,27.2101,21600.0
2010-06-25 13:10:00,49.04,49.1,48.91,48.97,70000.0,27.2045,27.2378,27.1324,27.1657,70000.0
2010-06-25 13:15:00,48.98,49.14,48.97,49.1,77600.0,27.1712,27.26,27.1657,27.2378,77600.0
2010-06-25 13:20:00,49.12,49.14,49.1,49.1,10500.0,27.2489,27.26,27.2378,27.2378,10500.0
2010-06-25 13:25:00,49.11,49.3,49.1,49.3,60500.0,27.2433,27.3487,27.2378,27.3487,60500.0
2010-06-25 13:30:00,49.31,49.34,49.26,49.31,38600.0,27.3543,27.3709,27.3266,27.3543,38600.0
2010-06-25 13:35:00,49.3,49.38,49.16,49.18,80700.0,27.3487,27.3931,27.2711,27.2822,80700.0
2010-06-25 13:40:00,49.21,49.24,49.14,49.15,26800.0,27.2988,27.3155,27.26,27.2655,26800.0
2010-06-25 13:45:00,49.16,49.16,49.07,49.13,24400.0,27.2711,27.2711,27.2212,27.2544,24400.0
2010-06-25 13:50:00,49.13,49.14,49.06,49.13,35800.0,27.2544,27.26,27.2156,27.2544,35800.0
2010-06-25 13:55:00,49.15,49.25,49.15,49.24,20200.0,27.2655,27.321,27.2655,27.3155,20200.0
2010-06-25 14:00:00,49.24,49.27,49.18,49.2,24600.0,27.3155,27.3321,27.2822,27.2933,24600.0
2010-06-25 14:05:00,49.18,49.18,49.02,49.06,38300.0,27.2822,27.2822,27.1934,27.2156,38300.0
2010-06-25 14:10:00,49.07,49.19,49.06,49.14,26800.0,27.2212,27.2877,27.2156,27.26,26800.0
2010-06-25 14:15:00,49.14,49.19,49.12,49.18,26400.0,27.26,27.2877,27.2489,27.2822,26400.0
2010-06-25 14:20:00,49.18,49.19,49.06,49.08,52300.0,27.2822,27.2877,27.2156,27.2267,52300.0
2010-06-25 14:25:00,49.06,49.12,49.01,49.07,36300.0,27.2156,27.2489,27.1879,27.2212,36300.0
2010-06-25 14:30:00,49.07,49.1,48.97,49.07,47800.0,27.2212,27.2378,27.1657,27.2212,47800.0
2010-06-25 14:35:00,49.1,49.14,49.03,49.12,37600.0,27.2378,27.26,27.199,27.2489,37600.0
2010-06-25 14:40:00,49.14,49.22,49.1,49.11,24600.0,27.26,27.3044,27.2378,27.2433,24600.0
2010-06-25 14:45:00,49.1,49.17,49.04,49.14,43400.0,27.2378,27.2766,27.2045,27.26,43400.0
2010-06-25 14:50:00,49.12,49.19,49.08,49.18,26100.0,27.2489,27.2877,27.2267,27.2822,26100.0
2010-06-25 14:55:00,49.17,49.2,49.03,49.1,19400.0,27.2766,27.2933,27.199,27.2378,19400.0
2010-06-25 15:00:00,49.09,49.11,48.98,49.04,76100.0,27.2322,27.2433,27.1712,27.2045,76100.0
2010-06-25 15:05:00,49.04,49.05,48.95,49.05,36900.0,27.2045,27.2101,27.1546,27.2101,36900.0
2010-06-25 15:10:00,49.06,49.08,48.98,49.0,10700.0,27.2156,27.2267,27.1712,27.1823,10700.0
2010-06-25 15:15:00,48.99,48.99,48.67,48.79,115900.0,27.1768,27.1768,26.9993,27.0658,115900.0
2010-06-25 15:20:00,48.79,48.88,48.76,48.84,42300.0,27.0658,27.1158,27.0492,27.0936,42300.0
2010-06-25 15:25:00,48.85,48.93,48.85,48.92,21100.0,27.0991,27.1435,27.0991,27.1379,21100.0
2010-06-25 15:30:00,48.92,49.08,48.83,49.07,45000.0,27.1379,27.2267,27.088,27.2212,45000.0
2010-06-25 15:35:00,49.07,49.11,49.0,49.1,62000.0,27.2212,27.2433,27.1823,27.2378,62000.0
2010-06-25 15:40:00,49.1,49.12,48.91,48.99,63900.0,27.2378,27.2489,27.1324,27.1768,63900.0
2010-06-25 15:45:00,49.0,49.22,48.98,49.22,140900.0,27.1823,27.3044,27.1712,27.3044,140900.0
2010-06-25 15:50:00,49.23,49.23,48.94,49.01,92400.0,27.3099,27.3099,27.149,27.1879,92400.0
2010-06-25 15:55:00,48.99,49.22,48.99,49.17,108000.0,27.1768,27.3044,27.1768,27.2766,108000.0
2010-06-28 09:30:00,49.35,49.39,49.02,49.02,121300.0,27.3765,27.3987,27.1934,27.1934,121300.0
2010-06-28 09:35:00,49.04,49.26,49.04,49.2,57200.0,27.2045,27.3266,27.2045,27.2933,57200.0
2010-06-28 09:40:00,49.22,49.23,48.96,49.01,30400.0,27.3044,27.3099,27.1601,27.1879,30400.0
2010-06-28 09:45:00,49.0,49.01,48.79,48.82,44800.0,27.1823,27.1879,27.0658,27.0825,44800.0
2010-06-28 09:50:00,48.84,48.92,48.81,48.87,16500.0,27.0936,27.1379,27.0769,27.1102,16500.0
2010-06-28 09:55:00,48.83,48.88,48.69,48.87,65200.0,27.088,27.1158,27.0104,27.1102,65200.0
2010-06-28 10:00:00,48.89,49.04,48.85,49.01,70600.0,27.1213,27.2045,27.0991,27.1879,70600.0
2010-06-28 10:05:00,49.0,49.03,48.7,48.71,71800.0,27.1823,27.199,27.0159,27.0214,71800.0
2010-06-28 10:10:00,48.72,48.82,48.71,48.81,17700.0,27.027,27.0825,27.0214,27.0769,17700.0
2010-06-28 10:15:00,48.82,48.86,48.77,48.77,28900.0,27.0825,27.1047,27.0547,27.0547,28900.0
2010-06-28 10:20:00,48.79,48.91,48.79,48.89,29900.0,27.0658,27.1324,27.0658,27.1213,29900.0
2010-06-28 10:25:00,48.89,48.94,48.75,48.77,25100.0,27.1213,27.149,27.0436,27.0547,25100.0
2010-06-28 10:30:00,48.8,48.86,48.66,48.68,33700.0,27.0714,27.1047,26.9937,27.0048,33700.0
2010-06-28 10:35:00,48.68,48.79,48.63,48.71,26700.0,27.0048,27.0658,26.9771,27.0214,26700.0
2010-06-28 10:40:00,48.72,48.9,48.71,48.8,19300.0,27.027,27.1268,27.0214,27.0714,19300.0
2010-06-28 10:45:00,48.81,48.88,48.76,48.82,23600.0,27.0769,27.1158,27.0492,27.0825,23600.0
2010-06-28 10:50:00,48.81,48.87,48.76,48.86,29800.0,27.0769,27.1102,27.0492,27.1047,29800.0
2010-06-28 10:55:00,48.86,48.87,48.8,48.85,16300.0,27.1047,27.1102,27.0714,27.0991,16300.0
2010-06-28 11:00:00,48.87,48.89,48.81,48.86,16100.0,27.1102,27.1213,27.0769,27.1047,16100.0
2010-06-28 11:05:00,48.88,48.93,48.84,48.85,23500.0,27.1158,27.1435,27.0936,27.0991,23500.0
2010-06-28 11:10:00,48.85,48.88,48.82,48.86,31000.0,27.0991,27.1158,27.0825,27.1047,31000.0
2010-06-28 11:15:00,48.86,48.87,48.69,48.71,23200.0,27.1047,27.1102,27.0104,27.0214,23200.0
2010-06-28 11:20:00,48.71,48.76,48.69,48.7,13300.0,27.0214,27.0492,27.0104,27.0159,13300.0
2010-06-28 11:25:00,48.7,48.94,48.7,48.9,62800.0,27.0159,27.149,27.0159,27.1268,62800.0
2010-06-28 11:30:00,48.91,48.99,48.91,48.93,22400.0,27.1324,27.1768,27.1324,27.1435,22400.0
2010-06-28 11:35:00,48.93,49.04,48.93,48.96,37500.0,27.1435,27.2045,27.1435,27.1601,37500.0
2010-06-28 11:40:00,48.96,49.08,48.94,48.94,19900.0,27.1601,27.2267,27.149,27.149,19900.0
2010-06-28 11:45:00,48.94,49.04,48.94,49.02,21300.0,27.149,27.2045,27.149,27.1934,21300.0
2010-06-28 11:50:00,49.01,49.02,48.89,48.9,13600.0,27.1879,27.1934,27.1213,27.1268,13600.0
2010-06-28 11:55:00,48.85,48.87,48.78,48.83,14700.0,27.0991,27.1102,27.0603,27.088,14700.0
2010-06-28 12:00:00,48.82,48.9,48.82,48.82,13900.0,27.0825,27.1268,27.0825,27.0825,13900.0
2010-06-28 12:05:00,48.8,48.82,48.76,48.82,9300.0,27.0714,27.0825,27.0492,27.0825,9300.0
2010-06-28 12:10:00,48.8,48.91,48.78,48.86,35200.0,27.0714,27.1324,27.0603,27.1047,35200.0
2010-06-28 12:15:00,48.84,48.84,48.76,48.81,28300.0,27.0936,27.0936,27.0492,27.0769,28300.0
2010-06-28 12:20:00,48.83,48.84,48.71,48.79,52300.0,27.088,27.0936,27.0214,27.0658,52300.0
2010-06-28 12:25:00,48.79,48.89,48.79,48.86,10600.0,27.0658,27.1213,27.0658,27.1047,10600.0
2010-06-28 12:30:00,48.84,48.86,48.78,48.81,6100.0,27.0936,27.1047,27.0603,27.0769,6100.0
2010-06-28 12:35:00,48.81,48.86,48.73,48.73,24100.0,27.0769,27.1047,27.0325,27.0325,24100.0
2010-06-28 12:40:00,48.74,48.87,48.71,48.86,24400.0,27.0381,27.1102,27.0214,27.1047,24400.0
2010-06-28 12:45:00,48.86,48.95,48.72,48.95,39200.0,27.1047,27.1546,27.027,27.1546,39200.0
2010-06-28 12:50:00,48.93,48.93,48.81,48.86,34300.0,27.1435,27.1435,27.0769,27.1047,34300.0
2010-06-28 12:55:00,48.84,48.89,48.84,48.89,4000.0,27.0936,27.1213,27.0936,27.1213,4000.0
2010-06-28 13:00:00,48.88,48.89,48.7,48.71,17800.0,27.1158,27.1213,27.0159,27.0214,17800.0
2010-06-28 13:05:00,48.7,48.76,48.66,48.66,21500.0,27.0159,27.0492,26.9937,26.9937,21500.0
2010-06-28 13:10:00,48.65,48.65,48.56,48.58,17800.0,26.9882,26.9882,26.9382,26.9493,17800.0
2010-06-28 13:15:00,48.58,48.59,48.4,48.41,39600.0,26.9493,26.9549,26.8495,26.855,39600.0
2010-06-28 13:20:00,48.42,48.51,48.4,48.5,28600.0,26.8606,26.9105,26.8495,26.905,28600.0
2010-06-28 13:25:00,48.5,48.52,48.48,48.48,17200.0,26.905,26.916,26.8939,26.8939,17200.0
2010-06-28 13:30:00,48.48,48.48,48.39,48.42,31200.0,26.8939,26.8939,26.8439,26.8606,31200.0
2010-06-28 13:35:00,48.41,48.48,48.41,48.47,5900.0,26.855,26.8939,26.855,26.8883,5900.0
2010-06-28 13:40:00,48.45,48.48,48.44,48.46,7300.0,26.8772,26.8939,26.8717,26.8828,7300.0
2010-06-28 13:45:00,48.45,48.58,48.45,48.58,8300.0,26.8772,26.9493,26.8772,26.9493,8300.0
2010-06-28 13:50:00,48.6,48.64,48.58,48.58,12000.0,26.9604,26.9826,26.9493,26.9493,12000.0
2010-06-28 13:55:00,48.58,48.67,48.58,48.63,12600.0,26.9493,26.9993,26.9493,26.9771,12600.0
2010-06-28 14:00:00,48.63,48.63,48.56,48.61,32400.0,26.9771,26.9771,26.9382,26.966,32400.0
2010-06-28 14:05:00,48.62,48.67,48.57,48.67,43000.0,26.9715,26.9993,26.9438,26.9993,43000.0
2010-06-28 14:10:00,48.7,48.74,48.7,48.72,8300.0,27.0159,27.0381,27.0159,27.027,8300.0
2010-06-28 14:15:00,48.74,48.74,48.63,48.63,4200.0,27.0381,27.0381,26.9771,26.9771,4200.0
2010-06-28 14:20:00,48.61,48.66,48.6,48.64,13800.0,26.966,26.9937,26.9604,26.9826,13800.0
2010-06-28 14:25:00,48.64,48.71,48.62,48.63,19600.0,26.9826,27.0214,26.9715,26.9771,19600.0
2010-06-28 14:30:00,48.61,48.66,48.6,48.63,26300.0,26.966,26.9937,26.9604,26.9771,26300.0
2010-06-28 14:35:00,48.63,48.76,48.63,48.71,45100.0,26.9771,27.0492,26.9771,27.0214,45100.0
2010-06-28 14:40:00,48.71,48.84,48.7,48.83,41000.0,27.0214,27.0936,27.0159,27.088,41000.0
2010-06-28 14:45:00,48.83,48.84,48.76,48.8,12600.0,27.088,27.0936,27.0492,27.0714,12600.0
2010-06-28 14:50:00,48.82,48.85,48.71,48.71,11700.0,27.0825,27.0991,27.0214,27.0214,11700.0
2010-06-28 14:55:00,48.71,48.92,48.71,48.91,22300.0,27.0214,27.1379,27.0214,27.1324,22300.0
2010-06-28 15:00:00,48.92,49.0,48.9,48.9,30700.0,27.1379,27.1823,27.1268,27.1268,30700.0
2010-06-28 15:05:00,48.9,49.01,48.9,48.93,18800.0,27.1268,27.1879,27.1268,27.1435,18800.0
2010-06-28 15:10:00,48.93,48.96,48.83,48.85,38600.0,27.1435,27.1601,27.088,27.0991,38600.0
2010-06-28 15:15:00,48.81,48.94,48.81,48.92,75300.0,27.0769,27.149,27.0769,27.1379,75300.0
2010-06-28 15:20:00,48.9,48.9,48.77,48.78,9300.0,27.1268,27.1268,27.0547,27.0603,9300.0
2010-06-28 15:25:00,48.78,48.79,48.69,48.74,26400.0,27.0603,27.0658,27.0104,27.0381,26400.0
2010-06-28 15:30:00,48.73,48.79,48.67,48.73,35700.0,27.0325,27.0658,26.9993,27.0325,35700.0
2010-06-28 15:35:00,48.74,48.81,48.69,48.75,72900.0,27.0381,27.0769,27.0104,27.0436,72900.0
2010-06-28 15:40:00,48.75,48.89,48.69,48.83,44400.0,27.0436,27.1213,27.0104,27.088,44400.0
2010-06-28 15:45:00,48.83,48.89,48.77,48.85,51300.0,27.088,27.1213,27.0547,27.0991,51300.0
2010-06-28 15:50:00,48.84,48.84,48.61,48.66,88700.0,27.0936,27.0936,26.966,26.9937,88700.0
2010-06-28 15:55:00,48.67,48.68,48.54,48.58,75100.0,26.9993,27.0048,26.9271,26.9493,75100.0
2010-06-29 09:30:00,47.85,47.86,47.71,47.78,72100.0,26.5444,26.5499,26.4667,26.5055,72100.0
2010-06-29 09:35:00,47.8,47.82,47.61,47.65,76800.0,26.5166,26.5277,26.4112,26.4334,76800.0
2010-06-29 09:40:00,47.65,47.7,47.53,47.63,66900.0,26.4334,26.4612,26.3669,26.4223,66900.0
2010-06-29 09:45:00,47.62,47.73,47.48,47.52,60800.0,26.4168,26.4778,26.3391,26.3613,60800.0
2010-06-29 09:50:00,47.53,47.54,47.44,47.54,97600.0,26.3669,26.3724,26.3169,26.3724,97600.0
2010-06-29 09:55:00,47.56,47.67,47.51,47.65,44700.0,26.3835,26.4445,26.3558,26.4334,44700.0
2010-06-29 10:00:00,47.61,47.63,47.31,47.31,161300.0,26.4112,26.4223,26.2448,26.2448,161300.0
2010-06-29 10:05:00,47.3,47.52,47.28,47.49,140900.0,26.2393,26.3613,26.2282,26.3447,140900.0
2010-06-29 10:10:00,47.5,47.63,47.46,47.53,74300.0,26.3502,26.4223,26.328,26.3669,74300.0
2010-06-29 10:15:00,47.52,47.53,47.36,47.44,40300.0,26.3613,26.3669,26.2725,26.3169,40300.0
2010-06-29 10:20:00,47.43,47.43,47.28,47.31,70700.0,26.3114,26.3114,26.2282,26.2448,70700.0
2010-06-29 10:25:00,47.34,47.34,47.1,47.1,234100.0,26.2615,26.2615,26.1283,26.1283,234100.0
2010-06-29 10:30:00,47.1,47.36,47.08,47.31,81100.0,26.1283,26.2725,26.1172,26.2448,81100.0
2010-06-29 10:35:00,47.31,47.48,47.3,47.46,67500.0,26.2448,26.3391,26.2393,26.328,67500.0
2010-06-29 10:40:00,47.48,47.5,47.42,47.48,32200.0,26.3391,26.3502,26.3058,26.3391,32200.0
2010-06-29 10:45:00,47.44,47.48,47.38,47.48,28200.0,26.3169,26.3391,26.2836,26.3391,28200.0
2010-06-29 10:50:00,47.49,47.61,47.39,47.57,47800.0,26.3447,26.4112,26.2892,26.389,47800.0
2010-06-29 10:55:00,47.58,47.68,47.54,47.67,41800.0,26.3946,26.4501,26.3724,26.4445,41800.0
2010-06-29 11:00:00,47.69,47.69,47.56,47.58,18900.0,26.4556,26.4556,26.3835,26.3946,18900.0
2010-06-29 11:05:00,47.57,47.63,47.39,47.62,29900.0,26.389,26.4223,26.2892,26.4168,29900.0
2010-06-29 11:10:00,47.62,47.87,47.62,47.65,104200.0,26.4168,26.5555,26.4168,26.4334,104200.0
2010-06-29 11:15:00,47.67,47.74,47.61,47.63,92200.0,26.4445,26.4833,26.4112,26.4223,92200.0
2010-06-29 11:20:00,47.66,47.71,47.56,47.62,48300.0,26.439,26.4667,26.3835,26.4168,48300.0
2010-06-29 11:25:00,47.64,47.68,47.51,47.56,42800.0,26.4279,26.4501,26.3558,26.3835,42800.0
2010-06-29 11:30:00,47.55,47.59,47.44,47.44,62500.0,26.3779,26.4001,26.3169,26.3169,62500.0
2010-06-29 11:35:00,47.45,47.59,47.45,47.57,18600.0,26.3225,26.4001,26.3225,26.389,18600.0
2010-06-29 11:40:00,47.56,47.57,47.49,47.5,33500.0,26.3835,26.389,26.3447,26.3502,33500.0
2010-06-29 11:45:00,47.52,47.62,47.5,47.57,43300.0,26.3613,26.4168,26.3502,26.389,43300.0
2010-06-29 11:50:00,47.58,47.68,47.53,47.54,23300.0,26.3946,26.4501,26.3669,26.3724,23300.0
2010-06-29 11:55:00,47.52,47.56,47.44,47.5,41300.0,26.3613,26.3835,26.3169,26.3502,41300.0
2010-06-29 12:00:00,47.51,47.52,47.35,47.35,33800.0,26.3558,26.3613,26.267,26.267,33800.0
2010-06-29 12:05:00,47.36,47.48,47.3,47.46,34600.0,26.2725,26.3391,26.2393,26.328,34600.0
2010-06-29 12:10:00,47.45,47.45,47.3,47.4,31200.0,26.3225,26.3225,26.2393,26.2947,31200.0
2010-06-29 12:15:00,47.41,47.64,47.34,47.45,35700.0,26.3003,26.4279,26.2615,26.3225,35700.0
2010-06-29 12:20:00,47.46,47.64,47.42,47.63,26900.0,26.328,26.4279,26.3058,26.4223,26900.0
2010-06-29 12:25:00,47.64,47.65,47.36,47.45,34700.0,26.4279,26.4334,26.2725,26.3225,34700.0
2010-06-29 12:30:00,47.43,47.49,47.4,47.47,26000.0,26.3114,26.3447,26.2947,26.3336,26000.0
2010-06-29 12:35:00,47.47,47.54,47.41,47.41,16400.0,26.3336,26.3724,26.3003,26.3003,16400.0
2010-06-29 12:40:00,47.41,47.51,47.39,47.45,22900.0,26.3003,26.3558,26.2892,26.3225,22900.0
2010-06-29 12:45:00,47.44,47.53,47.44,47.52,13700.0,26.3169,26.3669,26.3169,26.3613,13700.0
2010-06-29 12:50:00,47.52,47.52,47.44,47.44,4500.0,26.3613,26.3613,26.3169,26.3169,4500.0
2010-06-29 12:55:00,47.43,47.49,47.4,47.41,21700.0,26.3114,26.3447,26.2947,26.3003,21700.0
2010-06-29 13:00:00,47.41,47.48,47.4,47.44,21100.0,26.3003,26.3391,26.2947,26.3169,21100.0
2010-06-29 13:05:00,47.44,47.47,47.33,47.45,31300.0,26.3169,26.3336,26.2559,26.3225,31300.0
2010-06-29 13:10:00,47.45,47.45,47.36,47.37,11500.0,26.3225,26.3225,26.2725,26.2781,11500.0
2010-06-29 13:15:00,47.38,47.4,47.31,47.31,20100.0,26.2836,26.2947,26.2448,26.2448,20100.0
2010-06-29 13:20:00,47.33,47.35,47.28,47.28,25700.0,26.2559,26.267,26.2282,26.2282,25700.0
2010-06-29 13:25:00,47.26,47.36,47.24,47.36,29900.0,26.2171,26.2725,26.206,26.2725,29900.0
2010-06-29 13:30:00,47.34,47.36,47.17,47.17,25300.0,26.2615,26.2725,26.1671,26.1671,25300.0
2010-06-29 13:35:00,47.16,47.25,47.11,47.13,147900.0,26.1616,26.2115,26.1339,26.145,147900.0
2010-06-29 13:40:00,47.13,47.3,47.11,47.3,66500.0,26.145,26.2393,26.1339,26.2393,66500.0
2010-06-29 13:45:00,47.29,47.34,47.24,47.24,34400.0,26.2337,26.2615,26.206,26.206,34400.0
2010-06-29 13:50:00,47.26,47.26,47.15,47.15,25700.0,26.2171,26.2171,26.1561,26.1561,25700.0
2010-06-29 13:55:00,47.17,47.34,47.16,47.28,51700.0,26.1671,26.2615,26.1616,26.2282,51700.0
2010-06-29 14:00:00,47.28,47.28,47.17,47.2,56600.0,26.2282,26.2282,26.1671,26.1838,56600.0
2010-06-29 14:05:00,47.21,47.4,47.21,47.37,49100.0,26.1893,26.2947,26.1893,26.2781,49100.0
2010-06-29 14:10:00,47.38,47.45,47.36,47.39,52900.0,26.2836,26.3225,26.2725,26.2892,52900.0
2010-06-29 14:15:00,47.38,47.44,47.36,47.41,30500.0,26.2836,26.3169,26.2725,26.3003,30500.0
2010-06-29 14:20:00,47.4,47.44,47.31,47.43,53200.0,26.2947,26.3169,26.2448,26.3114,53200.0
2010-06-29 14:25:00,47.44,47.47,47.32,47.33,80300.0,26.3169,26.3336,26.2504,26.2559,80300.0
2010-06-29 14:30:00,47.33,47.34,47.23,47.26,83900.0,26.2559,26.2615,26.2004,26.2171,83900.0
2010-06-29 14:35:00,47.26,47.33,47.21,47.25,59500.0,26.2171,26.2559,26.1893,26.2115,59500.0
2010-06-29 14:40:00,47.25,47.3,47.19,47.25,67600.0,26.2115,26.2393,26.1782,26.2115,67600.0
2010-06-29 14:45:00,47.25,47.26,47.15,47.19,79800.0,26.2115,26.2171,26.1561,26.1782,79800.0
2010-06-29 14:50:00,47.17,47.31,47.09,47.22,96900.0,26.1671,26.2448,26.1228,26.1949,96900.0
2010-06-29 14:55:00,47.23,47.25,47.09,47.11,26700.0,26.2004,26.2115,26.1228,26.1339,26700.0
2010-06-29 15:00:00,47.12,47.15,47.07,47.13,52600.0,26.1394,26.1561,26.1117,26.145,52600.0
2010-06-29 15:05:00,47.14,47.19,47.04,47.04,39500.0,26.1505,26.1782,26.095,26.095,39500.0
2010-06-29 15:10:00,47.04,47.06,46.98,47.01,64600.0,26.095,26.1061,26.0617,26.0784,64600.0
2010-06-29 15:15:00,47.03,47.15,46.97,46.97,30500.0,26.0895,26.1561,26.0562,26.0562,30500.0
2010-06-29 15:20:00,46.98,47.01,46.85,46.94,86000.0,26.0617,26.0784,25.9896,26.0396,86000.0
2010-06-29 15:25:00,46.94,46.94,46.8,46.86,62700.0,26.0396,26.0396,25.9619,25.9952,62700.0
2010-06-29 15:30:00,46.84,47.02,46.78,46.95,78400.0,25.9841,26.0839,25.9508,26.0451,78400.0
2010-06-29 15:35:00,46.97,47.08,46.94,46.96,62600.0,26.0562,26.1172,26.0396,26.0506,62600.0
2010-06-29 15:40:00,46.94,47.02,46.85,46.85,81000.0,26.0396,26.0839,25.9896,25.9896,81000.0
2010-06-29 15:45:00,46.84,46.85,46.6,46.67,98200.0,25.9841,25.9896,25.8509,25.8898,98200.0
2010-06-29 15:50:00,46.67,47.04,46.64,47.03,131200.0,25.8898,26.095,25.8731,26.0895,131200.0
2010-06-29 15:55:00,47.05,47.06,46.85,46.98,386700.0,26.1006,26.1061,25.9896,26.0617,386700.0
2010-06-30 09:30:00,47.06,47.11,46.8,46.88,187600.0,26.1061,26.1339,25.9619,26.0063,187600.0
2010-06-30 09:35:00,46.88,47.19,46.88,47.12,75500.0,26.0063,26.1782,26.0063,26.1394,75500.0
2010-06-30 09:40:00,47.14,47.58,47.14,47.45,88500.0,26.1505,26.3946,26.1505,26.3225,88500.0
2010-06-30 09:45:00,47.48,47.65,47.41,47.41,42400.0,26.3391,26.4334,26.3003,26.3003,42400.0
2010-06-30 09:50:00,47.4,47.56,47.36,47.52,32200.0,26.2947,26.3835,26.2725,26.3613,32200.0
2010-06-30 09:55:00,47.52,47.53,47.28,47.28,18200.0,26.3613,26.3669,26.2282,26.2282,18200.0
2010-06-30 10:00:00,47.29,47.46,47.23,47.46,36000.0,26.2337,26.328,26.2004,26.328,36000.0
2010-06-30 10:05:00,47.48,47.53,47.37,47.41,22500.0,26.3391,26.3669,26.2781,26.3003,22500.0
2010-06-30 10:10:00,47.39,47.41,47.27,47.36,22100.0,26.2892,26.3003,26.2226,26.2725,22100.0
2010-06-30 10:15:00,47.37,47.46,47.31,47.36,42400.0,26.2781,26.328,26.2448,26.2725,42400.0
2010-06-30 10:20:00,47.37,47.38,47.17,47.24,61100.0,26.2781,26.2836,26.1671,26.206,61100.0
2010-06-30 10:25:00,47.28,47.36,47.19,47.23,37900.0,26.2282,26.2725,26.1782,26.2004,37900.0
2010-06-30 10:30:00,47.22,47.45,47.21,47.32,46400.0,26.1949,26.3225,26.1893,26.2504,46400.0
2010-06-30 10:35:00,47.32,47.57,47.29,47.56,70300.0,26.2504,26.389,26.2337,26.3835,70300.0
2010-06-30 10:40:00,47.58,47.59,47.33,47.4,41700.0,26.3946,26.4001,26.2559,26.2947,41700.0
2010-06-30 10:45:00,47.41,47.59,47.41,47.52,40200.0,26.3003,26.4001,26.3003,26.3613,40200.0
2010-06-30 10:50:00,47.51,47.57,47.39,47.57,38600.0,26.3558,26.389,26.2892,26.389,38600.0
2010-06-30 10:55:00,47.56,47.56,47.34,47.35,30200.0,26.3835,26.3835,26.2615,26.267,30200.0
2010-06-30 11:00:00,47.36,47.52,47.34,47.5,63600.0,26.2725,26.3613,26.2615,26.3502,63600.0
2010-06-30 11:05:00,47.49,47.5,47.27,47.34,39500.0,26.3447,26.3502,26.2226,26.2615,39500.0
2010-06-30 11:10:00,47.34,47.49,47.34,47.46,42600.0,26.2615,26.3447,26.2615,26.328,42600.0
2010-06-30 11:15:00,47.46,47.57,47.43,47.46,42300.0,26.328,26.389,26.3114,26.328,42300.0
2010-06-30 11:20:00,47.45,47.47,47.33,47.43,118700.0,26.3225,26.3336,26.2559,26.3114,118700.0
2010-06-30 11:25:00,47.43,47.45,47.3,47.3,66600.0,26.3114,26.3225,26.2393,26.2393,66600.0
2010-06-30 11:30:00,47.3,47.53,47.3,47.48,33400.0,26.2393,26.3669,26.2393,26.3391,33400.0
2010-06-30 11:35:00,47.48,47.5,47.38,47.49,38700.0,26.3391,26.3502,26.2836,26.3447,38700.0
2010-06-30 11:40:00,47.5,47.59,47.5,47.52,27900.0,26.3502,26.4001,26.3502,26.3613,27900.0
2010-06-30 11:45:00,47.52,47.61,47.52,47.57,57800.0,26.3613,26.4112,26.3613,26.389,57800.0
2010-06-30 11:50:00,47.58,47.71,47.57,47.58,53400.0,26.3946,26.4667,26.389,26.3946,53400.0
2010-06-30 11:55:00,47.56,47.62,47.47,47.47,21600.0,26.3835,26.4168,26.3336,26.3336,21600.0
2010-06-30 12:00:00,47.46,47.52,47.41,47.49,25300.0,26.328,26.3613,26.3003,26.3447,25300.0
2010-06-30 12:05:00,47.48,47.48,47.39,47.42,15400.0,26.3391,26.3391,26.2892,26.3058,15400.0
2010-06-30 12:10:00,47.4,47.43,47.39,47.39,5900.0,26.2947,26.3114,26.2892,26.2892,5900.0
2010-06-30 12:15:00,47.39,47.54,47.39,47.53,19000.0,26.2892,26.3724,26.2892,26.3669,19000.0
2010-06-30 12:20:00,47.53,47.53,47.44,47.49,7000.0,26.3669,26.3669,26.3169,26.3447,7000.0
2010-06-30 12:25:00,47.5,47.56,47.5,47.5,7300.0,26.3502,26.3835,26.3502,26.3502,7300.0
2010-06-30 12:30:00,47.51,47.55,47.47,47.55,12100.0,26.3558,26.3779,26.3336,26.3779,12100.0
2010-06-30 12:35:00,47.55,47.55,47.5,47.53,8400.0,26.3779,26.3779,26.3502,26.3669,8400.0
2010-06-30 12:40:00,47.53,47.54,47.37,47.37,17600.0,26.3669,26.3724,26.2781,26.2781,17600.0
2010-06-30 12:45:00,47.36,47.37,47.3,47.37,26800.0,26.2725,26.2781,26.2393,26.2781,26800.0
2010-06-30 12:50:00,47.36,47.54,47.35,47.53,17000.0,26.2725,26.3724,26.267,26.3669,17000.0
2010-06-30 12:55:00,47.53,47.55,47.47,47.47,11100.0,26.3669,26.3779,26.3336,26.3336,11100.0
2010-06-30 13:00:00,47.46,47.52,47.45,47.52,17100.0,26.328,26.3613,26.3225,26.3613,17100.0
2010-06-30 13:05:00,47.51,47.51,47.42,47.46,30200.0,26.3558,26.3558,26.3058,26.328,30200.0
2010-06-30 13:10:00,47.44,47.58,47.44,47.55,33300.0,26.3169,26.3946,26.3169,26.3779,33300.0
2010-06-30 13:15:00,47.54,47.59,47.5,47.52,24900.0,26.3724,26.4001,26.3502,26.3613,24900.0
2010-06-30 13:20:00,47.52,47.61,47.51,47.6,16900.0,26.3613,26.4112,26.3558,26.4057,16900.0
2010-06-30 13:25:00,47.6,47.61,47.53,47.53,26200.0,26.4057,26.4112,26.3669,26.3669,26200.0
2010-06-30 13:30:00,47.54,47.62,47.43,47.47,23700.0,26.3724,26.4168,26.3114,26.3336,23700.0
2010-06-30 13:35:00,47.47,47.55,47.43,47.51,38900.0,26.3336,26.3779,26.3114,26.3558,38900.0
2010-06-30 13:40:00,47.5,47.59,47.5,47.53,21000.0,26.3502,26.4001,26.3502,26.3669,21000.0
2010-06-30 13:45:00,47.53,47.61,47.47,47.47,24100.0,26.3669,26.4112,26.3336,26.3336,24100.0
2010-06-30 13:50:00,47.46,47.51,47.39,47.47,36500.0,26.328,26.3558,26.2892,26.3336,36500.0
2010-06-30 13:55:00,47.45,47.49,47.44,47.48,21100.0,26.3225,26.3447,26.3169,26.3391,21100.0
2010-06-30 14:00:00,47.44,47.53,47.42,47.44,29300.0,26.3169,26.3669,26.3058,26.3169,29300.0
2010-06-30 14:05:00,47.46,47.47,47.3,47.38,66600.0,26.328,26.3336,26.2393,26.2836,66600.0
2010-06-30 14:10:00,47.38,47.41,47.24,47.25,48400.0,26.2836,26.3003,26.206,26.2115,48400.0
2010-06-30 14:15:00,47.25,47.33,47.24,47.31,23300.0,26.2115,26.2559,26.206,26.2448,23300.0
2010-06-30 14:20:00,47.29,47.33,47.08,47.1,62000.0,26.2337,26.2559,26.1172,26.1283,62000.0
2010-06-30 14:25:00,47.09,47.18,47.06,47.11,27100.0,26.1228,26.1727,26.1061,26.1339,27100.0
2010-06-30 14:30:00,47.12,47.16,47.09,47.14,21200.0,26.1394,26.1616,26.1228,26.1505,21200.0
2010-06-30 14:35:00,47.13,47.21,47.13,47.18,31000.0,26.145,26.1893,26.145,26.1727,31000.0
2010-06-30 14:40:00,47.17,47.19,47.05,47.1,38900.0,26.1671,26.1782,26.1006,26.1283,38900.0
2010-06-30 14:45:00,47.1,47.2,47.07,47.17,35300.0,26.1283,26.1838,26.1117,26.1671,35300.0
2010-06-30 14:50:00,47.16,47.22,47.13,47.2,43400.0,26.1616,26.1949,26.145,26.1838,43400.0
2010-06-30 14:55:00,47.2,47.22,47.1,47.11,45700.0,26.1838,26.1949,26.1283,26.1339,45700.0
2010-06-30 15:00:00,47.1,47.24,47.1,47.23,35500.0,26.1283,26.206,26.1283,26.2004,35500.0
2010-06-30 15:05:00,47.24,47.25,47.16,47.18,28200.0,26.206,26.2115,26.1616,26.1727,28200.0
2010-06-30 15:10:00,47.19,47.19,47.08,47.09,22800.0,26.1782,26.1782,26.1172,26.1228,22800.0
2010-06-30 15:15:00,47.08,47.08,46.88,46.94,77000.0,26.1172,26.1172,26.0063,26.0396,77000.0
2010-06-30 15:20:00,46.93,46.97,46.85,46.85,44900.0,26.034,26.0562,25.9896,25.9896,44900.0
2010-06-30 15:25:00,46.85,46.86,46.66,46.67,78500.0,25.9896,25.9952,25.8842,25.8898,78500.0
2010-06-30 15:30:00,46.67,46.67,46.52,46.57,83000.0,25.8898,25.8898,25.8066,25.8343,83000.0
2010-06-30 15:35:00,46.57,46.66,46.42,46.42,138100.0,25.8343,25.8842,25.7511,25.7511,138100.0
2010-06-30 15:40:00,46.43,46.55,46.36,46.36,99300.0,25.7566,25.8232,25.7178,25.7178,99300.0
2010-06-30 15:45:00,46.38,46.59,46.34,46.53,130600.0,25.7289,25.8454,25.7067,25.8121,130600.0
2010-06-30 15:50:00,46.51,46.62,46.41,46.41,123600.0,25.801,25.862,25.7455,25.7455,123600.0
2010-06-30 15:55:00,46.41,46.45,46.36,46.45,132900.0,25.7455,25.7677,25.7178,25.7677,132900.0
2010-07-01 09:30:00,46.49,46.61,46.44,46.56,197900.0,25.7899,25.8565,25.7622,25.8288,197900.0
2010-07-01 09:35:00,46.55,46.72,46.33,46.72,100500.0,25.8232,25.9175,25.7012,25.9175,100500.0
2010-07-01 09:40:00,46.73,46.74,46.54,46.61,89200.0,25.9231,25.9286,25.8177,25.8565,89200.0
2010-07-01 09:45:00,46.61,46.63,46.44,46.46,74800.0,25.8565,25.8676,25.7622,25.7733,74800.0
2010-07-01 09:50:00,46.46,46.48,46.24,46.27,86500.0,25.7733,25.7844,25.6512,25.6679,86500.0
2010-07-01 09:55:00,46.26,46.3,46.12,46.25,94500.0,25.6623,25.6845,25.5847,25.6568,94500.0
2010-07-01 10:00:00,46.2,46.22,45.83,45.92,240300.0,25.629,25.6401,25.4238,25.4737,240300.0
2010-07-01 10:05:00,45.91,46.12,45.9,46.08,252300.0,25.4682,25.5847,25.4626,25.5625,252300.0
2010-07-01 10:10:00,46.1,46.16,45.79,45.84,242300.0,25.5736,25.6069,25.4016,25.4293,242300.0
2010-07-01 10:15:00,45.84,45.95,45.83,45.92,119200.0,25.4293,25.4904,25.4238,25.4737,119200.0
2010-07-01 10:20:00,45.92,46.12,45.86,45.98,164200.0,25.4737,25.5847,25.4404,25.507,164200.0
2010-07-01 10:25:00,45.97,46.03,45.88,45.88,122600.0,25.5015,25.5347,25.4515,25.4515,122600.0
2010-07-01 10:30:00,45.87,45.91,45.69,45.73,104800.0,25.446,25.4682,25.3461,25.3683,104800.0
2010-07-01 10:35:00,45.75,45.76,45.45,45.45,133700.0,25.3794,25.385,25.213,25.213,133700.0
2010-07-01 10:40:00,45.47,45.47,45.34,45.38,187200.0,25.2241,25.2241,25.152,25.1742,187200.0
2010-07-01 10:45:00,45.39,45.71,45.39,45.7,54500.0,25.1797,25.3572,25.1797,25.3517,54500.0
2010-07-01 10:50:00,45.7,45.71,45.52,45.52,73200.0,25.3517,25.3572,25.2518,25.2518,73200.0
2010-07-01 10:55:00,45.51,45.59,45.39,45.44,63500.0,25.2463,25.2907,25.1797,25.2074,63500.0
2010-07-01 11:00:00,45.42,45.44,45.23,45.38,117500.0,25.1963,25.2074,25.0909,25.1742,117500.0
2010-07-01 11:05:00,45.38,45.38,45.19,45.21,105800.0,25.1742,25.1742,25.0688,25.0799,105800.0
2010-07-01 11:10:00,45.21,45.32,45.18,45.24,90100.0,25.0799,25.1409,25.0632,25.0965,90100.0
2010-07-01 11:15:00,45.23,45.47,45.23,45.46,56200.0,25.0909,25.2241,25.0909,25.2185,56200.0
2010-07-01 11:20:00,45.45,45.52,45.38,45.52,33000.0,25.213,25.2518,25.1742,25.2518,33000.0
2010-07-01 11:25:00,45.52,45.73,45.47,45.73,29600.0,25.2518,25.3683,25.2241,25.3683,29600.0
2010-07-01 11:30:00,45.7,45.77,45.68,45.76,68600.0,25.3517,25.3905,25.3406,25.385,68600.0
2010-07-01 11:35:00,45.75,45.95,45.75,45.95,84400.0,25.3794,25.4904,25.3794,25.4904,84400.0
2010-07-01 11:40:00,45.96,45.98,45.84,45.96,28500.0,25.4959,25.507,25.4293,25.4959,28500.0
2010-07-01 11:45:00,45.98,46.03,45.91,45.92,46900.0,25.507,25.5347,25.4682,25.4737,46900.0
2010-07-01 11:50:00,45.91,45.97,45.86,45.86,32000.0,25.4682,25.5015,25.4404,25.4404,32000.0
2010-07-01 11:55:00,45.85,45.85,45.71,45.77,37800.0,25.4349,25.4349,25.3572,25.3905,37800.0
2010-07-01 12:00:00,45.76,45.76,45.68,45.69,80700.0,25.385,25.385,25.3406,25.3461,80700.0
2010-07-01 12:05:00,45.73,45.75,45.7,45.7,33100.0,25.3683,25.3794,25.3517,25.3517,33100.0
2010-07-01 12:10:00,45.68,45.73,45.64,45.67,32500.0,25.3406,25.3683,25.3184,25.335,32500.0
2010-07-01 12:15:00,45.69,45.79,45.69,45.78,37600.0,25.3461,25.4016,25.3461,25.3961,37600.0
2010-07-01 12:20:00,45.79,45.79,45.68,45.7,36600.0,25.4016,25.4016,25.3406,25.3517,36600.0
2010-07-01 12:25:00,45.69,45.74,45.65,45.71,20300.0,25.3461,25.3739,25.3239,25.3572,20300.0
2010-07-01 12:30:00,45.7,45.91,45.7,45.9,55400.0,25.3517,25.4682,25.3517,25.4626,55400.0
2010-07-01 12:35:00,45.89,46.05,45.85,46.04,62300.0,25.4571,25.5458,25.4349,25.5403,62300.0
2010-07-01 12:40:00,46.04,46.39,46.03,46.3,182800.0,25.5403,25.7344,25.5347,25.6845,182800.0
2010-07-01 12:45:00,46.31,46.33,46.07,46.13,90100.0,25.6901,25.7012,25.5569,25.5902,90100.0
2010-07-01 12:50:00,46.12,46.26,46.06,46.07,66900.0,25.5847,25.6623,25.5514,25.5569,66900.0
2010-07-01 12:55:00,46.05,46.06,45.87,45.96,50400.0,25.5458,25.5514,25.446,25.4959,50400.0
2010-07-01 13:00:00,45.96,46.06,45.95,45.98,56400.0,25.4959,25.5514,25.4904,25.507,56400.0
2010-07-01 13:05:00,45.96,46.03,45.96,45.98,58100.0,25.4959,25.5347,25.4959,25.507,58100.0
2010-07-01 13:10:00,45.97,45.99,45.82,45.84,58500.0,25.5015,25.5126,25.4182,25.4293,58500.0
2010-07-01 13:15:00,45.85,46.05,45.8,46.05,84700.0,25.4349,25.5458,25.4072,25.5458,84700.0
2010-07-01 13:20:00,46.07,46.15,46.05,46.08,46500.0,25.5569,25.6013,25.5458,25.5625,46500.0
2010-07-01 13:25:00,46.09,46.11,46.01,46.03,31800.0,25.568,25.5791,25.5236,25.5347,31800.0
2010-07-01 13:30:00,46.05,46.24,46.05,46.22,51600.0,25.5458,25.6512,25.5458,25.6401,51600.0
2010-07-01 13:35:00,46.24,46.28,46.14,46.27,30900.0,25.6512,25.6734,25.5958,25.6679,30900.0
2010-07-01 13:40:00,46.28,46.28,46.09,46.21,95300.0,25.6734,25.6734,25.568,25.6346,95300.0
2010-07-01 13:45:00,46.22,46.24,46.04,46.05,69000.0,25.6401,25.6512,25.5403,25.5458,69000.0
2010-07-01 13:50:00,46.06,46.2,46.05,46.12,89500.0,25.5514,25.629,25.5458,25.5847,89500.0
2010-07-01 13:55:00,46.14,46.18,46.03,46.15,33000.0,25.5958,25.618,25.5347,25.6013,33000.0
2010-07-01 14:00:00,46.15,46.22,46.13,46.21,43600.0,25.6013,25.6401,25.5902,25.6346,43600.0
2010-07-01 14:05:00,46.18,46.25,46.15,46.15,36100.0,25.618,25.6568,25.6013,25.6013,36100.0
2010-07-01 14:10:00,46.15,46.31,46.14,46.28,37500.0,25.6013,25.6901,25.5958,25.6734,37500.0
2010-07-01 14:15:00,46.29,46.42,46.28,46.3,60000.0,25.679,25.7511,25.6734,25.6845,60000.0
2010-07-01 14:20:00,46.31,46.33,46.2,46.33,45500.0,25.6901,25.7012,25.629,25.7012,45500.0
2010-07-01 14:25:00,46.33,46.35,46.2,46.26,48900.0,25.7012,25.7123,25.629,25.6623,48900.0
2010-07-01 14:30:00,46.27,46.27,46.14,46.2,37300.0,25.6679,25.6679,25.5958,25.629,37300.0
2010-07-01 14:35:00,46.18,46.33,46.1,46.18,45500.0,25.618,25.7012,25.5736,25.618,45500.0
2010-07-01 14:40:00,46.19,46.2,45.92,45.95,55800.0,25.6235,25.629,25.4737,25.4904,55800.0
2010-07-01 14:45:00,45.97,46.04,45.92,45.97,72200.0,25.5015,25.5403,25.4737,25.5015,72200.0
2010-07-01 14:50:00,45.98,46.02,45.84,46.02,63100.0,25.507,25.5292,25.4293,25.5292,63100.0
2010-07-01 14:55:00,46.0,46.13,45.98,46.12,43600.0,25.5181,25.5902,25.507,25.5847,43600.0
2010-07-01 15:00:00,46.13,46.34,46.13,46.3,54800.0,25.5902,25.7067,25.5902,25.6845,54800.0
2010-07-01 15:05:00,46.34,46.48,46.31,46.41,71200.0,25.7067,25.7844,25.6901,25.7455,71200.0
2010-07-01 15:10:00,46.41,46.44,46.27,46.28,65700.0,25.7455,25.7622,25.6679,25.6734,65700.0
2010-07-01 15:15:00,46.3,46.36,46.22,46.23,86300.0,25.6845,25.7178,25.6401,25.6457,86300.0
2010-07-01 15:20:00,46.25,46.25,46.06,46.11,38700.0,25.6568,25.6568,25.5514,25.5791,38700.0
2010-07-01 15:25:00,46.11,46.32,46.08,46.29,39700.0,25.5791,25.6956,25.5625,25.679,39700.0
2010-07-01 15:30:00,46.28,46.4,46.16,46.4,64000.0,25.6734,25.74,25.6069,25.74,64000.0
2010-07-01 15:35:00,46.41,46.57,46.39,46.49,77300.0,25.7455,25.8343,25.7344,25.7899,77300.0
2010-07-01 15:40:00,46.48,46.55,46.38,46.45,81800.0,25.7844,25.8232,25.7289,25.7677,81800.0
2010-07-01 15:45:00,46.45,46.49,46.17,46.18,109700.0,25.7677,25.7899,25.6124,25.618,109700.0
2010-07-01 15:50:00,46.18,46.4,46.11,46.4,148200.0,25.618,25.74,25.5791,25.74,148200.0
2010-07-01 15:55:00,46.38,46.43,46.31,46.38,95500.0,25.7289,25.7566,25.6901,25.7289,95500.0
2010-07-02 09:30:00,46.52,46.59,46.38,46.46,104400.0,25.8066,25.8454,25.7289,25.7733,104400.0
2010-07-02 09:35:00,46.49,46.71,46.43,46.48,120000.0,25.7899,25.912,25.7566,25.7844,120000.0
2010-07-02 09:40:00,46.47,46.52,46.24,46.24,41600.0,25.7788,25.8066,25.6512,25.6512,41600.0
2010-07-02 09:45:00,46.26,46.35,46.14,46.14,53300.0,25.6623,25.7123,25.5958,25.5958,53300.0
2010-07-02 09:50:00,46.13,46.19,45.95,45.95,59600.0,25.5902,25.6235,25.4904,25.4904,59600.0
2010-07-02 09:55:00,45.94,46.08,45.91,46.03,68900.0,25.4848,25.5625,25.4682,25.5347,68900.0
2010-07-02 10:00:00,46.03,46.03,45.65,45.65,97900.0,25.5347,25.5347,25.3239,25.3239,97900.0
2010-07-02 10:05:00,45.67,45.86,45.64,45.83,47600.0,25.335,25.4404,25.3184,25.4238,47600.0
2010-07-02 10:10:00,45.83,45.99,45.83,45.94,52000.0,25.4238,25.5126,25.4238,25.4848,52000.0
2010-07-02 10:15:00,45.97,46.06,45.94,46.03,40900.0,25.5015,25.5514,25.4848,25.5347,40900.0
2010-07-02 10:20:00,46.04,46.1,45.94,46.0,69900.0,25.5403,25.5736,25.4848,25.5181,69900.0
2010-07-02 10:25:00,45.96,45.97,45.83,45.85,43800.0,25.4959,25.5015,25.4238,25.4349,43800.0
2010-07-02 10:30:00,45.84,45.84,45.73,45.76,41600.0,25.4293,25.4293,25.3683,25.385,41600.0
2010-07-02 10:35:00,45.75,45.75,45.61,45.69,35500.0,25.3794,25.3794,25.3017,25.3461,35500.0
2010-07-02 10:40:00,45.69,45.83,45.69,45.72,20100.0,25.3461,25.4238,25.3461,25.3628,20100.0
2010-07-02 10:45:00,45.7,45.81,45.69,45.79,19400.0,25.3517,25.4127,25.3461,25.4016,19400.0
2010-07-02 10:50:00,45.77,45.77,45.52,45.58,15100.0,25.3905,25.3905,25.2518,25.2851,15100.0
2010-07-02 10:55:00,45.56,45.59,45.51,45.53,31500.0,25.274,25.2907,25.2463,25.2574,31500.0
2010-07-02 11:00:00,45.53,45.55,45.37,45.39,38800.0,25.2574,25.2685,25.1686,25.1797,38800.0
2010-07-02 11:05:00,45.43,45.47,45.4,45.46,43200.0,25.2019,25.2241,25.1853,25.2185,43200.0
2010-07-02 11:10:00,45.46,45.59,45.44,45.59,14300.0,25.2185,25.2907,25.2074,25.2907,14300.0
2010-07-02 11:15:00,45.55,45.6,45.48,45.48,22600.0,25.2685,25.2962,25.2296,25.2296,22600.0
2010-07-02 11:20:00,45.48,45.59,45.45,45.56,19000.0,25.2296,25.2907,25.213,25.274,19000.0
2010-07-02 11:25:00,45.55,45.57,45.46,45.46,12600.0,25.2685,25.2796,25.2185,25.2185,12600.0
2010-07-02 11:30:00,45.45,45.47,45.37,45.4,18800.0,25.213,25.2241,25.1686,25.1853,18800.0
2010-07-02 11:35:00,45.37,45.37,45.28,45.29,38100.0,25.1686,25.1686,25.1187,25.1242,38100.0
2010-07-02 11:40:00,45.29,45.33,45.23,45.24,32900.0,25.1242,25.1464,25.0909,25.0965,32900.0
2010-07-02 11:45:00,45.26,45.31,45.2,45.31,16200.0,25.1076,25.1353,25.0743,25.1353,16200.0
2010-07-02 11:50:00,45.32,45.42,45.28,45.41,47400.0,25.1409,25.1963,25.1187,25.1908,47400.0
2010-07-02 11:55:00,45.4,45.41,45.31,45.41,14900.0,25.1853,25.1908,25.1353,25.1908,14900.0
2010-07-02 12:00:00,45.4,45.44,45.38,45.44,11600.0,25.1853,25.2074,25.1742,25.2074,11600.0
2010-07-02 12:05:00,45.43,45.65,45.43,45.65,30600.0,25.2019,25.3239,25.2019,25.3239,30600.0
2010-07-02 12:10:00,45.66,45.71,45.6,45.69,9500.0,25.3295,25.3572,25.2962,25.3461,9500.0
2010-07-02 12:15:00,45.7,45.75,45.54,45.56,20800.0,25.3517,25.3794,25.2629,25.274,20800.0
2010-07-02 12:20:00,45.56,45.66,45.52,45.64,26800.0,25.274,25.3295,25.2518,25.3184,26800.0
2010-07-02 12:25:00,45.63,45.66,45.6,45.64,12000.0,25.3128,25.3295,25.2962,25.3184,12000.0
2010-07-02 12:30:00,45.62,45.65,45.6,45.61,10300.0,25.3073,25.3239,25.2962,25.3017,10300.0
2010-07-02 12:35:00,45.62,45.62,45.47,45.53,16000.0,25.3073,25.3073,25.2241,25.2574,16000.0
2010-07-02 12:40:00,45.53,45.65,45.48,45.5,27300.0,25.2574,25.3239,25.2296,25.2407,27300.0
2010-07-02 12:45:00,45.5,45.6,45.45,45.59,15500.0,25.2407,25.2962,25.213,25.2907,15500.0
2010-07-02 12:50:00,45.56,45.56,45.41,45.41,17400.0,25.274,25.274,25.1908,25.1908,17400.0
2010-07-02 12:55:00,45.4,45.47,45.4,45.41,13300.0,25.1853,25.2241,25.1853,25.1908,13300.0
2010-07-02 13:00:00,45.41,45.41,45.31,45.32,18300.0,25.1908,25.1908,25.1353,25.1409,18300.0
2010-07-02 13:05:00,45.32,45.47,45.32,45.47,16600.0,25.1409,25.2241,25.1409,25.2241,16600.0
2010-07-02 13:10:00,45.47,45.51,45.43,45.49,56800.0,25.2241,25.2463,25.2019,25.2352,56800.0
2010-07-02 13:15:00,45.48,45.5,45.45,45.47,5000.0,25.2296,25.2407,25.213,25.2241,5000.0
2010-07-02 13:20:00,45.48,45.49,45.42,45.45,19200.0,25.2296,25.2352,25.1963,25.213,19200.0
2010-07-02 13:25:00,45.45,45.47,45.32,45.35,135100.0,25.213,25.2241,25.1409,25.1575,135100.0
2010-07-02 13:30:00,45.33,45.51,45.32,45.49,21200.0,25.1464,25.2463,25.1409,25.2352,21200.0
2010-07-02 13:35:00,45.49,45.49,45.38,45.42,14200.0,25.2352,25.2352,25.1742,25.1963,14200.0
2010-07-02 13:40:00,45.41,45.45,45.37,45.39,13500.0,25.1908,25.213,25.1686,25.1797,13500.0
2010-07-02 13:45:00,45.42,45.49,45.42,45.48,8400.0,25.1963,25.2352,25.1963,25.2296,8400.0
2010-07-02 13:50:00,45.48,45.49,45.44,45.45,8000.0,25.2296,25.2352,25.2074,25.213,8000.0
2010-07-02 13:55:00,45.44,45.58,45.43,45.55,31900.0,25.2074,25.2851,25.2019,25.2685,31900.0
2010-07-02 14:00:00,45.56,45.57,45.49,45.49,25000.0,25.274,25.2796,25.2352,25.2352,25000.0
2010-07-02 14:05:00,45.49,45.51,45.39,45.44,28300.0,25.2352,25.2463,25.1797,25.2074,28300.0
2010-07-02 14:10:00,45.44,45.44,45.37,45.42,15700.0,25.2074,25.2074,25.1686,25.1963,15700.0
2010-07-02 14:15:00,45.39,45.5,45.38,45.47,19900.0,25.1797,25.2407,25.1742,25.2241,19900.0
2010-07-02 14:20:00,45.46,45.48,45.43,45.44,7600.0,25.2185,25.2296,25.2019,25.2074,7600.0
2010-07-02 14:25:00,45.45,45.51,45.42,45.48,11800.0,25.213,25.2463,25.1963,25.2296,11800.0
2010-07-02 14:30:00,45.49,45.5,45.41,45.43,8200.0,25.2352,25.2407,25.1908,25.2019,8200.0
2010-07-02 14:35:00,45.43,45.51,45.43,45.49,9500.0,25.2019,25.2463,25.2019,25.2352,9500.0
2010-07-02 14:40:00,45.48,45.49,45.42,45.42,4500.0,25.2296,25.2352,25.1963,25.1963,4500.0
2010-07-02 14:45:00,45.44,45.5,45.42,45.42,9500.0,25.2074,25.2407,25.1963,25.1963,9500.0
2010-07-02 14:50:00,45.4,45.41,45.34,45.41,29100.0,25.1853,25.1908,25.152,25.1908,29100.0
2010-07-02 14:55:00,45.42,45.45,45.42,45.45,2600.0,25.1963,25.213,25.1963,25.213,2600.0
2010-07-02 15:00:00,45.44,45.53,45.38,45.48,22600.0,25.2074,25.2574,25.1742,25.2296,22600.0
2010-07-02 15:05:00,45.48,45.68,45.47,45.67,46700.0,25.2296,25.3406,25.2241,25.335,46700.0
2010-07-02 15:10:00,45.69,45.69,45.57,45.64,26200.0,25.3461,25.3461,25.2796,25.3184,26200.0
2010-07-02 15:15:00,45.64,45.65,45.55,45.62,16000.0,25.3184,25.3239,25.2685,25.3073,16000.0
2010-07-02 15:20:00,45.62,45.66,45.58,45.6,21500.0,25.3073,25.3295,25.2851,25.2962,21500.0
2010-07-02 15:25:00,45.61,45.81,45.61,45.72,50900.0,25.3017,25.4127,25.3017,25.3628,50900.0
2010-07-02 15:30:00,45.71,45.73,45.63,45.66,25000.0,25.3572,25.3683,25.3128,25.3295,25000.0
2010-07-02 15:35:00,45.69,45.9,45.69,45.9,50500.0,25.3461,25.4626,25.3461,25.4626,50500.0
2010-07-02 15:40:00,45.89,45.89,45.77,45.84,58900.0,25.4571,25.4571,25.3905,25.4293,58900.0
2010-07-02 15:45:00,45.83,45.86,45.69,45.71,79700.0,25.4238,25.4404,25.3461,25.3572,79700.0
2010-07-02 15:50:00,45.7,45.81,45.62,45.7,42900.0,25.3517,25.4127,25.3073,25.3517,42900.0
2010-07-02 15:55:00,45.69,45.69,45.38,45.42,122000.0,25.3461,25.3461,25.1742,25.1963,122000.0
2010-07-06 09:30:00,46.33,46.49,46.21,46.26,98800.0,25.7012,25.7899,25.6346,25.6623,98800.0
2010-07-06 09:35:00,46.27,46.27,46.16,46.18,32200.0,25.6679,25.6679,25.6069,25.618,32200.0
2010-07-06 09:40:00,46.14,46.14,46.01,46.01,31900.0,25.5958,25.5958,25.5236,25.5236,31900.0
2010-07-06 09:45:00,46.03,46.15,45.99,46.1,27600.0,25.5347,25.6013,25.5126,25.5736,27600.0
2010-07-06 09:50:00,46.14,46.39,46.14,46.23,28100.0,25.5958,25.7344,25.5958,25.6457,28100.0
2010-07-06 09:55:00,46.23,46.25,46.09,46.16,23900.0,25.6457,25.6568,25.568,25.6069,23900.0
2010-07-06 10:00:00,46.12,46.3,46.01,46.25,55800.0,25.5847,25.6845,25.5236,25.6568,55800.0
2010-07-06 10:05:00,46.25,46.55,46.23,46.43,89400.0,25.6568,25.8232,25.6457,25.7566,89400.0
2010-07-06 10:10:00,46.44,46.51,46.43,46.47,22500.0,25.7622,25.801,25.7566,25.7788,22500.0
2010-07-06 10:15:00,46.48,46.54,46.43,46.49,41200.0,25.7844,25.8177,25.7566,25.7899,41200.0
2010-07-06 10:20:00,46.48,46.48,46.25,46.25,43000.0,25.7844,25.7844,25.6568,25.6568,43000.0
2010-07-06 10:25:00,46.25,46.4,46.24,46.31,30100.0,25.6568,25.74,25.6512,25.6901,30100.0
2010-07-06 10:30:00,46.29,46.39,46.2,46.35,15600.0,25.679,25.7344,25.629,25.7123,15600.0
2010-07-06 10:35:00,46.34,46.36,46.2,46.22,17100.0,25.7067,25.7178,25.629,25.6401,17100.0
2010-07-06 10:40:00,46.22,46.26,46.09,46.13,13100.0,25.6401,25.6623,25.568,25.5902,13100.0
2010-07-06 10:45:00,46.12,46.12,46.0,46.07,36200.0,25.5847,25.5847,25.5181,25.5569,36200.0
2010-07-06 10:50:00,46.06,46.1,46.03,46.1,14800.0,25.5514,25.5736,25.5347,25.5736,14800.0
2010-07-06 10:55:00,46.1,46.1,45.92,45.94,76800.0,25.5736,25.5736,25.4737,25.4848,76800.0
2010-07-06 11:00:00,45.92,45.99,45.87,45.92,49500.0,25.4737,25.5126,25.446,25.4737,49500.0
2010-07-06 11:05:00,45.93,45.94,45.77,45.82,43200.0,25.4793,25.4848,25.3905,25.4182,43200.0
2010-07-06 11:10:00,45.83,45.92,45.71,45.79,49600.0,25.4238,25.4737,25.3572,25.4016,49600.0
2010-07-06 11:15:00,45.77,45.79,45.69,45.69,14800.0,25.3905,25.4016,25.3461,25.3461,14800.0
2010-07-06 11:20:00,45.68,45.77,45.68,45.71,13500.0,25.3406,25.3905,25.3406,25.3572,13500.0
2010-07-06 11:25:00,45.71,45.77,45.62,45.66,10400.0,25.3572,25.3905,25.3073,25.3295,10400.0
2010-07-06 11:30:00,45.66,45.85,45.66,45.84,13800.0,25.3295,25.4349,25.3295,25.4293,13800.0
2010-07-06 11:35:00,45.85,45.85,45.79,45.79,6100.0,25.4349,25.4349,25.4016,25.4016,6100.0
2010-07-06 11:40:00,45.77,45.83,45.72,45.8,24100.0,25.3905,25.4238,25.3628,25.4072,24100.0
2010-07-06 11:45:00,45.77,45.77,45.66,45.69,12900.0,25.3905,25.3905,25.3295,25.3461,12900.0
2010-07-06 11:50:00,45.68,45.68,45.51,45.52,18400.0,25.3406,25.3406,25.2463,25.2518,18400.0
2010-07-06 11:55:00,45.53,45.72,45.53,45.68,24400.0,25.2574,25.3628,25.2574,25.3406,24400.0
2010-07-06 12:00:00,45.7,45.74,45.69,45.74,8500.0,25.3517,25.3739,25.3461,25.3739,8500.0
2010-07-06 12:05:00,45.74,45.82,45.74,45.76,7900.0,25.3739,25.4182,25.3739,25.385,7900.0
2010-07-06 12:10:00,45.76,45.76,45.57,45.57,12000.0,25.385,25.385,25.2796,25.2796,12000.0
2010-07-06 12:15:00,45.56,45.64,45.48,45.64,24700.0,25.274,25.3184,25.2296,25.3184,24700.0
2010-07-06 12:20:00,45.64,45.66,45.47,45.47,19600.0,25.3184,25.3295,25.2241,25.2241,19600.0
2010-07-06 12:25:00,45.46,45.51,45.43,45.49,17500.0,25.2185,25.2463,25.2019,25.2352,17500.0
2010-07-06 12:30:00,45.49,45.5,45.43,45.45,22700.0,25.2352,25.2407,25.2019,25.213,22700.0
2010-07-06 12:35:00,45.44,45.52,45.44,45.47,8900.0,25.2074,25.2518,25.2074,25.2241,8900.0
2010-07-06 12:40:00,45.47,45.47,45.3,45.32,21300.0,25.2241,25.2241,25.1298,25.1409,21300.0
2010-07-06 12:45:00,45.3,45.35,45.24,45.25,37400.0,25.1298,25.1575,25.0965,25.102,37400.0
2010-07-06 12:50:00,45.24,45.27,45.21,45.21,16500.0,25.0965,25.1131,25.0799,25.0799,16500.0
2010-07-06 12:55:00,45.21,45.22,45.14,45.19,26500.0,25.0799,25.0854,25.041,25.0688,26500.0
2010-07-06 13:00:00,45.2,45.28,45.14,45.15,28800.0,25.0743,25.1187,25.041,25.0466,28800.0
2010-07-06 13:05:00,45.18,45.26,45.17,45.21,44800.0,25.0632,25.1076,25.0577,25.0799,44800.0
2010-07-06 13:10:00,45.2,45.2,45.12,45.13,22800.0,25.0743,25.0743,25.0299,25.0355,22800.0
2010-07-06 13:15:00,45.12,45.15,45.01,45.05,41300.0,25.0299,25.0466,24.9689,24.9911,41300.0
2010-07-06 13:20:00,45.02,45.1,45.02,45.06,6700.0,24.9745,25.0188,24.9745,24.9966,6700.0
2010-07-06 13:25:00,45.05,45.09,44.94,45.08,127300.0,24.9911,25.0133,24.9301,25.0077,127300.0
2010-07-06 13:30:00,45.1,45.1,44.99,45.08,29300.0,25.0188,25.0188,24.9578,25.0077,29300.0
2010-07-06 13:35:00,45.07,45.07,44.97,45.0,15700.0,25.0022,25.0022,24.9467,24.9634,15700.0
2010-07-06 13:40:00,44.93,44.97,44.81,44.86,28300.0,24.9245,24.9467,24.858,24.8857,28300.0
2010-07-06 13:45:00,44.82,44.85,44.77,44.83,68900.0,24.8635,24.8801,24.8358,24.8691,68900.0
2010-07-06 13:50:00,44.84,44.88,44.63,44.66,42600.0,24.8746,24.8968,24.7581,24.7747,42600.0
2010-07-06 13:55:00,44.64,44.74,44.55,44.6,137500.0,24.7637,24.8191,24.7137,24.7415,137500.0
2010-07-06 14:00:00,44.59,44.74,44.59,44.73,26000.0,24.7359,24.8191,24.7359,24.8136,26000.0
2010-07-06 14:05:00,44.73,44.73,44.45,44.5,159600.0,24.8136,24.8136,24.6582,24.686,159600.0
2010-07-06 14:10:00,44.48,44.55,44.26,44.31,70400.0,24.6749,24.7137,24.5528,24.5806,70400.0
2010-07-06 14:15:00,44.32,44.53,44.28,44.5,89200.0,24.5861,24.7026,24.5639,24.686,89200.0
2010-07-06 14:20:00,44.5,44.59,44.47,44.56,79900.0,24.686,24.7359,24.6693,24.7193,79900.0
2010-07-06 14:25:00,44.54,44.67,44.52,44.59,100500.0,24.7082,24.7803,24.6971,24.7359,100500.0
2010-07-06 14:30:00,44.6,44.73,44.58,44.67,77900.0,24.7415,24.8136,24.7304,24.7803,77900.0
2010-07-06 14:35:00,44.69,44.85,44.63,44.84,110300.0,24.7914,24.8801,24.7581,24.8746,110300.0
2010-07-06 14:40:00,44.84,44.84,44.65,44.66,75500.0,24.8746,24.8746,24.7692,24.7747,75500.0
2010-07-06 14:45:00,44.65,44.65,44.5,44.57,70900.0,24.7692,24.7692,24.686,24.7248,70900.0
2010-07-06 14:50:00,44.57,44.74,44.53,44.74,91400.0,24.7248,24.8191,24.7026,24.8191,91400.0
2010-07-06 14:55:00,44.71,44.71,44.37,44.38,195300.0,24.8025,24.8025,24.6139,24.6194,195300.0
2010-07-06 15:00:00,44.36,44.52,44.3,44.31,184200.0,24.6083,24.6971,24.575,24.5806,184200.0
2010-07-06 15:05:00,44.3,44.3,44.11,44.27,160900.0,24.575,24.575,24.4696,24.5584,160900.0
2010-07-06 15:10:00,44.24,44.26,44.03,44.26,140600.0,24.5418,24.5528,24.4253,24.5528,140600.0
2010-07-06 15:15:00,44.27,44.34,44.06,44.06,229300.0,24.5584,24.5972,24.4419,24.4419,229300.0
2010-07-06 15:20:00,44.06,44.14,43.96,43.99,75600.0,24.4419,24.4863,24.3864,24.4031,75600.0
2010-07-06 15:25:00,44.0,44.21,43.99,44.19,94100.0,24.4086,24.5251,24.4031,24.514,94100.0
2010-07-06 15:30:00,44.18,44.3,44.09,44.22,117400.0,24.5085,24.575,24.4585,24.5307,117400.0
2010-07-06 15:35:00,44.22,44.26,44.09,44.09,67100.0,24.5307,24.5528,24.4585,24.4585,67100.0
2010-07-06 15:40:00,44.09,44.38,44.09,44.32,40300.0,24.4585,24.6194,24.4585,24.5861,40300.0
2010-07-06 15:45:00,44.32,44.44,44.18,44.2,311200.0,24.5861,24.6527,24.5085,24.5196,311200.0
2010-07-06 15:50:00,44.22,44.33,44.19,44.22,119300.0,24.5307,24.5917,24.514,24.5307,119300.0
2010-07-06 15:55:00,44.2,44.42,44.19,44.42,277300.0,24.5196,24.6416,24.514,24.6416,277300.0
2010-07-07 09:30:00,44.5,44.89,44.45,44.79,150800.0,24.686,24.9023,24.6582,24.8469,150800.0
2010-07-07 09:35:00,44.79,45.02,44.78,44.96,39400.0,24.8469,24.9745,24.8413,24.9412,39400.0
2010-07-07 09:40:00,44.94,45.0,44.77,44.82,51400.0,24.9301,24.9634,24.8358,24.8635,51400.0
2010-07-07 09:45:00,44.8,44.91,44.66,44.69,56900.0,24.8524,24.9134,24.7747,24.7914,56900.0
2010-07-07 09:50:00,44.67,44.84,44.67,44.79,36100.0,24.7803,24.8746,24.7803,24.8469,36100.0
2010-07-07 09:55:00,44.8,44.98,44.8,44.87,45900.0,24.8524,24.9523,24.8524,24.8912,45900.0
2010-07-07 10:00:00,44.88,45.19,44.88,45.18,94900.0,24.8968,25.0688,24.8968,25.0632,94900.0
2010-07-07 10:05:00,45.19,45.19,45.02,45.03,57600.0,25.0688,25.0688,24.9745,24.98,57600.0
2010-07-07 10:10:00,45.05,45.22,45.05,45.17,67800.0,24.9911,25.0854,24.9911,25.0577,67800.0
2010-07-07 10:15:00,45.17,45.2,45.01,45.02,55400.0,25.0577,25.0743,24.9689,24.9745,55400.0
2010-07-07 10:20:00,45.03,45.1,44.93,44.98,29600.0,24.98,25.0188,24.9245,24.9523,29600.0
2010-07-07 10:25:00,44.97,45.07,44.96,45.0,22200.0,24.9467,25.0022,24.9412,24.9634,22200.0
2010-07-07 10:30:00,45.01,45.26,45.0,45.21,50700.0,24.9689,25.1076,24.9634,25.0799,50700.0
2010-07-07 10:35:00,45.22,45.29,45.2,45.22,46500.0,25.0854,25.1242,25.0743,25.0854,46500.0
2010-07-07 10:40:00,45.22,45.32,45.15,45.23,32800.0,25.0854,25.1409,25.0466,25.0909,32800.0
2010-07-07 10:45:00,45.26,45.53,45.25,45.53,59300.0,25.1076,25.2574,25.102,25.2574,59300.0
2010-07-07 10:50:00,45.53,45.68,45.47,45.6,62100.0,25.2574,25.3406,25.2241,25.2962,62100.0
2010-07-07 10:55:00,45.63,45.66,45.59,45.63,36400.0,25.3128,25.3295,25.2907,25.3128,36400.0
2010-07-07 11:00:00,45.64,45.73,45.61,45.61,57500.0,25.3184,25.3683,25.3017,25.3017,57500.0
2010-07-07 11:05:00,45.63,45.71,45.6,45.69,28200.0,25.3128,25.3572,25.2962,25.3461,28200.0
2010-07-07 11:10:00,45.69,45.77,45.54,45.56,80000.0,25.3461,25.3905,25.2629,25.274,80000.0
2010-07-07 11:15:00,45.57,45.57,45.39,45.4,45800.0,25.2796,25.2796,25.1797,25.1853,45800.0
2010-07-07 11:20:00,45.38,45.53,45.36,45.53,26600.0,25.1742,25.2574,25.1631,25.2574,26600.0
2010-07-07 11:25:00,45.53,45.57,45.43,45.52,29500.0,25.2574,25.2796,25.2019,25.2518,29500.0
2010-07-07 11:30:00,45.52,45.6,45.45,45.58,22300.0,25.2518,25.2962,25.213,25.2851,22300.0
2010-07-07 11:35:00,45.61,45.64,45.55,45.57,34500.0,25.3017,25.3184,25.2685,25.2796,34500.0
2010-07-07 11:40:00,45.57,45.57,45.4,45.46,40000.0,25.2796,25.2796,25.1853,25.2185,40000.0
2010-07-07 11:45:00,45.43,45.44,45.33,45.33,24500.0,25.2019,25.2074,25.1464,25.1464,24500.0
2010-07-07 11:50:00,45.36,45.47,45.33,45.35,21600.0,25.1631,25.2241,25.1464,25.1575,21600.0
2010-07-07 11:55:00,45.33,45.45,45.31,45.44,26500.0,25.1464,25.213,25.1353,25.2074,26500.0
2010-07-07 12:00:00,45.46,45.48,45.42,45.47,20600.0,25.2185,25.2296,25.1963,25.2241,20600.0
2010-07-07 12:05:00,45.47,45.49,45.34,45.43,29500.0,25.2241,25.2352,25.152,25.2019,29500.0
2010-07-07 12:10:00,45.42,45.5,45.4,45.45,25200.0,25.1963,25.2407,25.1853,25.213,25200.0
2010-07-07 12:15:00,45.44,45.5,45.4,45.4,18900.0,25.2074,25.2407,25.1853,25.1853,18900.0
2010-07-07 12:20:00,45.4,45.56,45.39,45.52,16500.0,25.1853,25.274,25.1797,25.2518,16500.0
2010-07-07 12:25:00,45.52,45.57,45.42,45.57,55500.0,25.2518,25.2796,25.1963,25.2796,55500.0
2010-07-07 12:30:00,45.59,45.64,45.58,45.6,23500.0,25.2907,25.3184,25.2851,25.2962,23500.0
2010-07-07 12:35:00,45.6,45.65,45.6,45.64,7600.0,25.2962,25.3239,25.2962,25.3184,7600.0
2010-07-07 12:40:00,45.64,45.64,45.57,45.64,11200.0,25.3184,25.3184,25.2796,25.3184,11200.0
2010-07-07 12:45:00,45.63,45.74,45.63,45.69,34000.0,25.3128,25.3739,25.3128,25.3461,34000.0
2010-07-07 12:50:00,45.68,45.68,45.58,45.66,26600.0,25.3406,25.3406,25.2851,25.3295,26600.0
2010-07-07 12:55:00,45.67,45.69,45.65,45.68,16800.0,25.335,25.3461,25.3239,25.3406,16800.0
2010-07-07 13:00:00,45.67,45.76,45.66,45.73,22300.0,25.335,25.385,25.3295,25.3683,22300.0
2010-07-07 13:05:00,45.75,45.76,45.72,45.73,5100.0,25.3794,25.385,25.3628,25.3683,5100.0
2010-07-07 13:10:00,45.75,45.92,45.71,45.91,54400.0,25.3794,25.4737,25.3572,25.4682,54400.0
2010-07-07 13:15:00,45.91,46.01,45.89,45.89,39700.0,25.4682,25.5236,25.4571,25.4571,39700.0
2010-07-07 13:20:00,45.9,45.9,45.85,45.88,12100.0,25.4626,25.4626,25.4349,25.4515,12100.0
2010-07-07 13:25:00,45.88,45.95,45.86,45.94,18700.0,25.4515,25.4904,25.4404,25.4848,18700.0
2010-07-07 13:30:00,45.93,45.94,45.8,45.81,44200.0,25.4793,25.4848,25.4072,25.4127,44200.0
2010-07-07 13:35:00,45.82,45.87,45.79,45.86,25900.0,25.4182,25.446,25.4016,25.4404,25900.0
2010-07-07 13:40:00,45.85,45.9,45.82,45.88,29700.0,25.4349,25.4626,25.4182,25.4515,29700.0
2010-07-07 13:45:00,45.89,45.98,45.87,45.98,18600.0,25.4571,25.507,25.446,25.507,18600.0
2010-07-07 13:50:00,45.96,46.02,45.9,46.02,43500.0,25.4959,25.5292,25.4626,25.5292,43500.0
2010-07-07 13:55:00,46.01,46.06,45.93,46.02,73100.0,25.5236,25.5514,25.4793,25.5292,73100.0
2010-07-07 14:00:00,46.03,46.11,46.03,46.08,55100.0,25.5347,25.5791,25.5347,25.5625,55100.0
2010-07-07 14:05:00,46.09,46.16,46.03,46.12,23800.0,25.568,25.6069,25.5347,25.5847,23800.0
2010-07-07 14:10:00,46.1,46.17,46.05,46.15,36200.0,25.5736,25.6124,25.5458,25.6013,36200.0
2010-07-07 14:15:00,46.15,46.16,46.08,46.12,14200.0,25.6013,25.6069,25.5625,25.5847,14200.0
2010-07-07 14:20:00,46.12,46.13,46.06,46.09,19100.0,25.5847,25.5902,25.5514,25.568,19100.0
2010-07-07 14:25:00,46.08,46.1,46.04,46.07,18500.0,25.5625,25.5736,25.5403,25.5569,18500.0
2010-07-07 14:30:00,46.06,46.11,45.99,46.0,30100.0,25.5514,25.5791,25.5126,25.5181,30100.0
2010-07-07 14:35:00,46.01,46.1,45.98,45.98,17000.0,25.5236,25.5736,25.507,25.507,17000.0
2010-07-07 14:40:00,45.97,46.09,45.96,46.06,46300.0,25.5015,25.568,25.4959,25.5514,46300.0
2010-07-07 14:45:00,46.07,46.11,45.97,46.05,17800.0,25.5569,25.5791,25.5015,25.5458,17800.0
2010-07-07 14:50:00,46.01,46.15,45.99,46.15,34100.0,25.5236,25.6013,25.5126,25.6013,34100.0
2010-07-07 14:55:00,46.14,46.26,46.08,46.25,75600.0,25.5958,25.6623,25.5625,25.6568,75600.0
2010-07-07 15:00:00,46.26,46.26,46.13,46.13,64600.0,25.6623,25.6623,25.5902,25.5902,64600.0
2010-07-07 15:05:00,46.13,46.15,46.08,46.1,37400.0,25.5902,25.6013,25.5625,25.5736,37400.0
2010-07-07 15:10:00,46.15,46.25,46.13,46.25,29500.0,25.6013,25.6568,25.5902,25.6568,29500.0
2010-07-07 15:15:00,46.26,46.38,46.23,46.3,80100.0,25.6623,25.7289,25.6457,25.6845,80100.0
2010-07-07 15:20:00,46.32,46.47,46.32,46.39,61200.0,25.6956,25.7788,25.6956,25.7344,61200.0
2010-07-07 15:25:00,46.38,46.48,46.38,46.48,39200.0,25.7289,25.7844,25.7289,25.7844,39200.0
2010-07-07 15:30:00,46.48,46.51,46.41,46.46,56900.0,25.7844,25.801,25.7455,25.7733,56900.0
2010-07-07 15:35:00,46.47,46.55,46.46,46.51,67600.0,25.7788,25.8232,25.7733,25.801,67600.0
2010-07-07 15:40:00,46.49,46.57,46.41,46.52,80200.0,25.7899,25.8343,25.7455,25.8066,80200.0
2010-07-07 15:45:00,46.52,46.62,46.4,46.44,200000.0,25.8066,25.862,25.74,25.7622,200000.0
2010-07-07 15:50:00,46.43,46.58,46.42,46.56,198600.0,25.7566,25.8398,25.7511,25.8288,198600.0
2010-07-07 15:55:00,46.56,46.65,46.53,46.58,147000.0,25.8288,25.8787,25.8121,25.8398,147000.0
2010-07-08 09:30:00,47.25,47.38,47.18,47.37,123700.0,26.2115,26.2836,26.1727,26.2781,123700.0
2010-07-08 09:35:00,47.38,47.59,47.37,47.48,78100.0,26.2836,26.4001,26.2781,26.3391,78100.0
2010-07-08 09:40:00,47.46,47.48,47.27,47.3,62700.0,26.328,26.3391,26.2226,26.2393,62700.0
2010-07-08 09:45:00,47.3,47.42,47.24,47.27,40300.0,26.2393,26.3058,26.206,26.2226,40300.0
2010-07-08 09:50:00,47.25,47.34,47.15,47.15,91100.0,26.2115,26.2615,26.1561,26.1561,91100.0
2010-07-08 09:55:00,47.15,47.22,47.08,47.21,42900.0,26.1561,26.1949,26.1172,26.1893,42900.0
2010-07-08 10:00:00,47.21,47.33,47.15,47.15,28800.0,26.1893,26.2559,26.1561,26.1561,28800.0
2010-07-08 10:05:00,47.16,47.16,47.0,47.16,81700.0,26.1616,26.1616,26.0728,26.1616,81700.0
2010-07-08 10:10:00,47.18,47.28,47.08,47.25,67300.0,26.1727,26.2282,26.1172,26.2115,67300.0
2010-07-08 10:15:00,47.25,47.33,47.18,47.32,33600.0,26.2115,26.2559,26.1727,26.2504,33600.0
2010-07-08 10:20:00,47.33,47.37,47.27,47.28,46300.0,26.2559,26.2781,26.2226,26.2282,46300.0
2010-07-08 10:25:00,47.29,47.32,47.13,47.18,34400.0,26.2337,26.2504,26.145,26.1727,34400.0
2010-07-08 10:30:00,47.16,47.19,47.05,47.05,56500.0,26.1616,26.1782,26.1006,26.1006,56500.0
2010-07-08 10:35:00,47.08,47.08,46.9,46.98,18000.0,26.1172,26.1172,26.0174,26.0617,18000.0
2010-07-08 10:40:00,46.96,46.97,46.84,46.94,49400.0,26.0506,26.0562,25.9841,26.0396,49400.0
2010-07-08 10:45:00,46.9,47.01,46.83,47.01,25100.0,26.0174,26.0784,25.9785,26.0784,25100.0
2010-07-08 10:50:00,46.99,46.99,46.73,46.81,27500.0,26.0673,26.0673,25.9231,25.9674,27500.0
2010-07-08 10:55:00,46.8,46.86,46.67,46.75,28500.0,25.9619,25.9952,25.8898,25.9342,28500.0
2010-07-08 11:00:00,46.75,46.75,46.56,46.67,35300.0,25.9342,25.9342,25.8288,25.8898,35300.0
2010-07-08 11:05:00,46.66,46.8,46.58,46.75,31900.0,25.8842,25.9619,25.8398,25.9342,31900.0
2010-07-08 11:10:00,46.73,46.81,46.71,46.76,7200.0,25.9231,25.9674,25.912,25.9397,7200.0
2010-07-08 11:15:00,46.76,46.9,46.74,46.88,18500.0,25.9397,26.0174,25.9286,26.0063,18500.0
2010-07-08 11:20:00,46.88,46.97,46.8,46.97,19700.0,26.0063,26.0562,25.9619,26.0562,19700.0
2010-07-08 11:25:00,46.97,46.97,46.84,46.84,10700.0,26.0562,26.0562,25.9841,25.9841,10700.0
2010-07-08 11:30:00,46.87,46.96,46.82,46.93,26000.0,26.0007,26.0506,25.973,26.034,26000.0
2010-07-08 11:35:00,46.95,47.05,46.9,46.91,17500.0,26.0451,26.1006,26.0174,26.0229,17500.0
2010-07-08 11:40:00,46.9,46.93,46.8,46.8,29700.0,26.0174,26.034,25.9619,25.9619,29700.0
2010-07-08 11:45:00,46.8,46.88,46.73,46.81,24300.0,25.9619,26.0063,25.9231,25.9674,24300.0
2010-07-08 11:50:00,46.82,46.83,46.65,46.71,13100.0,25.973,25.9785,25.8787,25.912,13100.0
2010-07-08 11:55:00,46.72,46.84,46.71,46.84,11200.0,25.9175,25.9841,25.912,25.9841,11200.0
2010-07-08 12:00:00,46.8,46.84,46.73,46.82,20900.0,25.9619,25.9841,25.9231,25.973,20900.0
2010-07-08 12:05:00,46.81,46.94,46.8,46.9,11700.0,25.9674,26.0396,25.9619,26.0174,11700.0
2010-07-08 12:10:00,46.89,46.92,46.77,46.77,6200.0,26.0118,26.0285,25.9452,25.9452,6200.0
2010-07-08 12:15:00,46.77,46.93,46.75,46.93,15800.0,25.9452,26.034,25.9342,26.034,15800.0
2010-07-08 12:20:00,46.93,46.94,46.83,46.91,14400.0,26.034,26.0396,25.9785,26.0229,14400.0
2010-07-08 12:25:00,46.91,47.04,46.89,46.99,31400.0,26.0229,26.095,26.0118,26.0673,31400.0
2010-07-08 12:30:00,46.96,46.96,46.88,46.91,6600.0,26.0506,26.0506,26.0063,26.0229,6600.0
2010-07-08 12:35:00,46.92,46.93,46.84,46.87,8200.0,26.0285,26.034,25.9841,26.0007,8200.0
2010-07-08 12:40:00,46.86,46.86,46.76,46.82,10300.0,25.9952,25.9952,25.9397,25.973,10300.0
2010-07-08 12:45:00,46.81,46.84,46.78,46.84,9000.0,25.9674,25.9841,25.9508,25.9841,9000.0
2010-07-08 12:50:00,46.86,46.88,46.8,46.87,9600.0,25.9952,26.0063,25.9619,26.0007,9600.0
2010-07-08 12:55:00,46.87,46.87,46.7,46.75,10000.0,26.0007,26.0007,25.9064,25.9342,10000.0
2010-07-08 13:00:00,46.74,46.76,46.72,46.74,2900.0,25.9286,25.9397,25.9175,25.9286,2900.0
2010-07-08 13:05:00,46.76,46.86,46.76,46.86,9900.0,25.9397,25.9952,25.9397,25.9952,9900.0
2010-07-08 13:10:00,46.91,46.91,46.81,46.81,9600.0,26.0229,26.0229,25.9674,25.9674,9600.0
2010-07-08 13:15:00,46.79,46.93,46.79,46.91,21300.0,25.9563,26.034,25.9563,26.0229,21300.0
2010-07-08 13:20:00,46.89,46.96,46.88,46.89,9700.0,26.0118,26.0506,26.0063,26.0118,9700.0
2010-07-08 13:25:00,46.9,46.9,46.78,46.78,17000.0,26.0174,26.0174,25.9508,25.9508,17000.0
2010-07-08 13:30:00,46.79,46.88,46.78,46.83,14300.0,25.9563,26.0063,25.9508,25.9785,14300.0
2010-07-08 13:35:00,46.8,46.87,46.76,46.76,20000.0,25.9619,26.0007,25.9397,25.9397,20000.0
2010-07-08 13:40:00,46.76,46.77,46.63,46.71,44900.0,25.9397,25.9452,25.8676,25.912,44900.0
2010-07-08 13:45:00,46.71,46.76,46.65,46.75,29400.0,25.912,25.9397,25.8787,25.9342,29400.0
2010-07-08 13:50:00,46.73,46.76,46.54,46.55,22400.0,25.9231,25.9397,25.8177,25.8232,22400.0
2010-07-08 13:55:00,46.53,46.57,46.49,46.52,7600.0,25.8121,25.8343,25.7899,25.8066,7600.0
2010-07-08 14:00:00,46.58,46.63,46.53,46.55,13100.0,25.8398,25.8676,25.8121,25.8232,13100.0
2010-07-08 14:05:00,46.56,46.56,46.46,46.46,34700.0,25.8288,25.8288,25.7733,25.7733,34700.0
2010-07-08 14:10:00,46.44,46.46,46.35,46.46,15000.0,25.7622,25.7733,25.7123,25.7733,15000.0
2010-07-08 14:15:00,46.46,46.46,46.33,46.45,18700.0,25.7733,25.7733,25.7012,25.7677,18700.0
2010-07-08 14:20:00,46.42,46.48,46.35,46.41,11300.0,25.7511,25.7844,25.7123,25.7455,11300.0
2010-07-08 14:25:00,46.4,46.54,46.4,46.48,9200.0,25.74,25.8177,25.74,25.7844,9200.0
2010-07-08 14:30:00,46.5,46.59,46.49,46.49,10200.0,25.7955,25.8454,25.7899,25.7899,10200.0
2010-07-08 14:35:00,46.46,46.47,46.42,46.45,11600.0,25.7733,25.7788,25.7511,25.7677,11600.0
2010-07-08 14:40:00,46.44,46.59,46.43,46.49,11700.0,25.7622,25.8454,25.7566,25.7899,11700.0
2010-07-08 14:45:00,46.48,46.52,46.45,46.52,5000.0,25.7844,25.8066,25.7677,25.8066,5000.0
2010-07-08 14:50:00,46.49,46.54,46.46,46.51,5000.0,25.7899,25.8177,25.7733,25.801,5000.0
2010-07-08 14:55:00,46.51,46.67,46.49,46.66,9900.0,25.801,25.8898,25.7899,25.8842,9900.0
2010-07-08 15:00:00,46.64,46.67,46.52,46.58,48900.0,25.8731,25.8898,25.8066,25.8398,48900.0
2010-07-08 15:05:00,46.58,46.63,46.48,46.53,35400.0,25.8398,25.8676,25.7844,25.8121,35400.0
2010-07-08 15:10:00,46.54,46.54,46.48,46.5,13800.0,25.8177,25.8177,25.7844,25.7955,13800.0
2010-07-08 15:15:00,46.54,46.69,46.5,46.65,20700.0,25.8177,25.9009,25.7955,25.8787,20700.0
2010-07-08 15:20:00,46.65,46.84,46.65,46.84,35500.0,25.8787,25.9841,25.8787,25.9841,35500.0
2010-07-08 15:25:00,46.84,46.88,46.72,46.88,23200.0,25.9841,26.0063,25.9175,26.0063,23200.0
2010-07-08 15:30:00,46.89,46.98,46.84,46.86,43100.0,26.0118,26.0617,25.9841,25.9952,43100.0
2010-07-08 15:35:00,46.88,47.01,46.88,46.97,40100.0,26.0063,26.0784,26.0063,26.0562,40100.0
2010-07-08 15:40:00,46.99,47.03,46.87,47.03,58800.0,26.0673,26.0895,26.0007,26.0895,58800.0
2010-07-08 15:45:00,47.03,47.12,46.91,47.0,95800.0,26.0895,26.1394,26.0229,26.0728,95800.0
2010-07-08 15:50:00,47.01,47.1,46.97,46.99,38800.0,26.0784,26.1283,26.0562,26.0673,38800.0
2010-07-08 15:55:00,46.98,47.18,46.98,47.14,54700.0,26.0617,26.1727,26.0617,26.1505,54700.0
2010-07-09 09:30:00,47.09,47.3,46.95,47.3,129500.0,26.1228,26.2393,26.0451,26.2393,129500.0
2010-07-09 09:35:00,47.28,47.54,47.27,47.52,68600.0,26.2282,26.3724,26.2226,26.3613,68600.0
2010-07-09 09:40:00,47.57,47.57,47.36,47.46,33000.0,26.389,26.389,26.2725,26.328,33000.0
2010-07-09 09:45:00,47.45,47.63,47.44,47.47,23500.0,26.3225,26.4223,26.3169,26.3336,23500.0
2010-07-09 09:50:00,47.48,47.54,47.42,47.46,15000.0,26.3391,26.3724,26.3058,26.328,15000.0
2010-07-09 09:55:00,47.45,47.56,47.43,47.47,16400.0,26.3225,26.3835,26.3114,26.3336,16400.0
2010-07-09 10:00:00,47.45,47.7,47.45,47.68,15700.0,26.3225,26.4612,26.3225,26.4501,15700.0
2010-07-09 10:05:00,47.7,47.71,47.3,47.31,32600.0,26.4612,26.4667,26.2393,26.2448,32600.0
2010-07-09 10:10:00,47.3,47.43,47.2,47.4,58200.0,26.2393,26.3114,26.1838,26.2947,58200.0
2010-07-09 10:15:00,47.43,47.66,47.38,47.65,27100.0,26.3114,26.439,26.2836,26.4334,27100.0
2010-07-09 10:20:00,47.64,47.72,47.57,47.67,24100.0,26.4279,26.4723,26.389,26.4445,24100.0
2010-07-09 10:25:00,47.66,47.67,47.5,47.53,21300.0,26.439,26.4445,26.3502,26.3669,21300.0
2010-07-09 10:30:00,47.52,47.59,47.47,47.54,36500.0,26.3613,26.4001,26.3336,26.3724,36500.0
2010-07-09 10:35:00,47.57,47.65,47.54,47.6,17100.0,26.389,26.4334,26.3724,26.4057,17100.0
2010-07-09 10:40:00,47.6,47.68,47.56,47.56,15700.0,26.4057,26.4501,26.3835,26.3835,15700.0
2010-07-09 10:45:00,47.57,47.57,47.43,47.47,19300.0,26.389,26.389,26.3114,26.3336,19300.0
2010-07-09 10:50:00,47.47,47.56,47.47,47.56,13000.0,26.3336,26.3835,26.3336,26.3835,13000.0
2010-07-09 10:55:00,47.57,47.57,47.36,47.39,27100.0,26.389,26.389,26.2725,26.2892,27100.0
2010-07-09 11:00:00,47.38,47.43,47.36,47.43,19400.0,26.2836,26.3114,26.2725,26.3114,19400.0
2010-07-09 11:05:00,47.44,47.47,47.34,47.34,14200.0,26.3169,26.3336,26.2615,26.2615,14200.0
2010-07-09 11:10:00,47.34,47.4,47.32,47.33,14400.0,26.2615,26.2947,26.2504,26.2559,14400.0
2010-07-09 11:15:00,47.33,47.35,47.25,47.32,22100.0,26.2559,26.267,26.2115,26.2504,22100.0
2010-07-09 11:20:00,47.29,47.33,47.26,47.26,21700.0,26.2337,26.2559,26.2171,26.2171,21700.0
2010-07-09 11:25:00,47.26,47.27,47.15,47.23,33200.0,26.2171,26.2226,26.1561,26.2004,33200.0
2010-07-09 11:30:00,47.22,47.32,47.21,47.23,7600.0,26.1949,26.2504,26.1893,26.2004,7600.0
2010-07-09 11:35:00,47.24,47.37,47.24,47.37,12200.0,26.206,26.2781,26.206,26.2781,12200.0
2010-07-09 11:40:00,47.37,47.42,47.3,47.39,18100.0,26.2781,26.3058,26.2393,26.2892,18100.0
2010-07-09 11:45:00,47.41,47.42,47.32,47.35,9100.0,26.3003,26.3058,26.2504,26.267,9100.0
2010-07-09 11:50:00,47.29,47.3,47.24,47.26,11000.0,26.2337,26.2393,26.206,26.2171,11000.0
2010-07-09 11:55:00,47.26,47.32,47.24,47.27,8600.0,26.2171,26.2504,26.206,26.2226,8600.0
2010-07-09 12:00:00,47.29,47.32,47.27,47.32,8400.0,26.2337,26.2504,26.2226,26.2504,8400.0
2010-07-09 12:05:00,47.31,47.4,47.3,47.37,4000.0,26.2448,26.2947,26.2393,26.2781,4000.0
2010-07-09 12:10:00,47.41,47.41,47.33,47.33,3000.0,26.3003,26.3003,26.2559,26.2559,3000.0
2010-07-09 12:15:00,47.32,47.46,47.32,47.46,35900.0,26.2504,26.328,26.2504,26.328,35900.0
2010-07-09 12:20:00,47.46,47.46,47.41,47.45,9200.0,26.328,26.328,26.3003,26.3225,9200.0
2010-07-09 12:25:00,47.44,47.46,47.42,47.45,5400.0,26.3169,26.328,26.3058,26.3225,5400.0
2010-07-09 12:30:00,47.44,47.44,47.36,47.4,7300.0,26.3169,26.3169,26.2725,26.2947,7300.0
2010-07-09 12:35:00,47.42,47.42,47.32,47.36,7700.0,26.3058,26.3058,26.2504,26.2725,7700.0
2010-07-09 12:40:00,47.37,47.41,47.32,47.35,8700.0,26.2781,26.3003,26.2504,26.267,8700.0
2010-07-09 12:45:00,47.37,47.45,47.37,47.45,7000.0,26.2781,26.3225,26.2781,26.3225,7000.0
2010-07-09 12:50:00,47.46,47.51,47.45,47.47,10600.0,26.328,26.3558,26.3225,26.3336,10600.0
2010-07-09 12:55:00,47.5,47.55,47.49,47.49,5900.0,26.3502,26.3779,26.3447,26.3447,5900.0
2010-07-09 13:00:00,47.48,47.54,47.47,47.53,6900.0,26.3391,26.3724,26.3336,26.3669,6900.0
2010-07-09 13:05:00,47.53,47.6,47.53,47.58,7100.0,26.3669,26.4057,26.3669,26.3946,7100.0
2010-07-09 13:10:00,47.58,47.59,47.52,47.56,5900.0,26.3946,26.4001,26.3613,26.3835,5900.0
2010-07-09 13:15:00,47.6,47.63,47.59,47.6,22800.0,26.4057,26.4223,26.4001,26.4057,22800.0
2010-07-09 13:20:00,47.58,47.61,47.52,47.52,2900.0,26.3946,26.4112,26.3613,26.3613,2900.0
2010-07-09 13:25:00,47.54,47.57,47.53,47.56,4400.0,26.3724,26.389,26.3669,26.3835,4400.0
2010-07-09 13:30:00,47.56,47.65,47.55,47.62,13800.0,26.3835,26.4334,26.3779,26.4168,13800.0
2010-07-09 13:35:00,47.62,47.67,47.57,47.65,17300.0,26.4168,26.4445,26.389,26.4334,17300.0
2010-07-09 13:40:00,47.63,47.66,47.58,47.58,14100.0,26.4223,26.439,26.3946,26.3946,14100.0
2010-07-09 13:45:00,47.6,47.65,47.56,47.64,14400.0,26.4057,26.4334,26.3835,26.4279,14400.0
2010-07-09 13:50:00,47.64,47.72,47.61,47.72,23300.0,26.4279,26.4723,26.4112,26.4723,23300.0
2010-07-09 13:55:00,47.72,47.72,47.68,47.7,4100.0,26.4723,26.4723,26.4501,26.4612,4100.0
2010-07-09 14:00:00,47.71,47.72,47.67,47.69,5600.0,26.4667,26.4723,26.4445,26.4556,5600.0
2010-07-09 14:05:00,47.68,47.71,47.57,47.57,25600.0,26.4501,26.4667,26.389,26.389,25600.0
2010-07-09 14:10:00,47.57,47.6,47.54,47.55,11000.0,26.389,26.4057,26.3724,26.3779,11000.0
2010-07-09 14:15:00,47.55,47.57,47.53,47.57,11100.0,26.3779,26.389,26.3669,26.389,11100.0
2010-07-09 14:20:00,47.58,47.59,47.53,47.57,13900.0,26.3946,26.4001,26.3669,26.389,13900.0
2010-07-09 14:25:00,47.58,47.59,47.53,47.56,13700.0,26.3946,26.4001,26.3669,26.3835,13700.0
2010-07-09 14:30:00,47.55,47.6,47.54,47.55,9000.0,26.3779,26.4057,26.3724,26.3779,9000.0
2010-07-09 14:35:00,47.55,47.55,47.5,47.51,14600.0,26.3779,26.3779,26.3502,26.3558,14600.0
2010-07-09 14:40:00,47.52,47.6,47.51,47.56,13400.0,26.3613,26.4057,26.3558,26.3835,13400.0
2010-07-09 14:45:00,47.58,47.58,47.51,47.51,4800.0,26.3946,26.3946,26.3558,26.3558,4800.0
2010-07-09 14:50:00,47.5,47.63,47.5,47.61,20100.0,26.3502,26.4223,26.3502,26.4112,20100.0
2010-07-09 14:55:00,47.62,47.76,47.61,47.72,34200.0,26.4168,26.4944,26.4112,26.4723,34200.0
2010-07-09 15:00:00,47.73,47.75,47.7,47.7,8700.0,26.4778,26.4889,26.4612,26.4612,8700.0
2010-07-09 15:05:00,47.69,47.72,47.66,47.66,11900.0,26.4556,26.4723,26.439,26.439,11900.0
2010-07-09 15:10:00,47.68,47.8,47.68,47.78,20500.0,26.4501,26.5166,26.4501,26.5055,20500.0
2010-07-09 15:15:00,47.77,47.8,47.69,47.72,16300.0,26.5,26.5166,26.4556,26.4723,16300.0
2010-07-09 15:20:00,47.73,47.76,47.72,47.75,10300.0,26.4778,26.4944,26.4723,26.4889,10300.0
2010-07-09 15:25:00,47.75,47.75,47.6,47.63,31200.0,26.4889,26.4889,26.4057,26.4223,31200.0
2010-07-09 15:30:00,47.65,47.65,47.54,47.62,31600.0,26.4334,26.4334,26.3724,26.4168,31600.0
2010-07-09 15:35:00,47.61,47.76,47.61,47.72,18600.0,26.4112,26.4944,26.4112,26.4723,18600.0
2010-07-09 15:40:00,47.72,47.8,47.72,47.74,47100.0,26.4723,26.5166,26.4723,26.4833,47100.0
2010-07-09 15:45:00,47.75,47.8,47.68,47.77,53700.0,26.4889,26.5166,26.4501,26.5,53700.0
2010-07-09 15:50:00,47.77,47.82,47.7,47.79,47100.0,26.5,26.5277,26.4612,26.5111,47100.0
2010-07-09 15:55:00,47.8,47.86,47.78,47.81,37200.0,26.5166,26.5499,26.5055,26.5222,37200.0
2010-07-12 09:30:00,47.69,47.72,47.44,47.63,76700.0,26.4556,26.4723,26.3169,26.4223,76700.0
2010-07-12 09:35:00,47.65,47.79,47.56,47.57,35100.0,26.4334,26.5111,26.3835,26.389,35100.0
2010-07-12 09:40:00,47.6,47.77,47.6,47.73,14700.0,26.4057,26.5,26.4057,26.4778,14700.0
2010-07-12 09:45:00,47.77,47.9,47.75,47.82,26500.0,26.5,26.5721,26.4889,26.5277,26500.0
2010-07-12 09:50:00,47.83,47.84,47.64,47.64,14800.0,26.5333,26.5388,26.4279,26.4279,14800.0
2010-07-12 09:55:00,47.64,47.75,47.62,47.72,16100.0,26.4279,26.4889,26.4168,26.4723,16100.0
2010-07-12 10:00:00,47.74,47.81,47.69,47.73,12300.0,26.4833,26.5222,26.4556,26.4778,12300.0
2010-07-12 10:05:00,47.7,47.72,47.52,47.53,9800.0,26.4612,26.4723,26.3613,26.3669,9800.0
2010-07-12 10:10:00,47.51,47.58,47.46,47.55,19100.0,26.3558,26.3946,26.328,26.3779,19100.0
2010-07-12 10:15:00,47.56,47.67,47.55,47.65,59900.0,26.3835,26.4445,26.3779,26.4334,59900.0
2010-07-12 10:20:00,47.66,47.67,47.47,47.48,8900.0,26.439,26.4445,26.3336,26.3391,8900.0
2010-07-12 10:25:00,47.49,47.62,47.49,47.55,117800.0,26.3447,26.4168,26.3447,26.3779,117800.0
2010-07-12 10:30:00,47.52,47.7,47.52,47.61,130100.0,26.3613,26.4612,26.3613,26.4112,130100.0
2010-07-12 10:35:00,47.64,47.77,47.62,47.76,37700.0,26.4279,26.5,26.4168,26.4944,37700.0
2010-07-12 10:40:00,47.74,47.81,47.58,47.68,34600.0,26.4833,26.5222,26.3946,26.4501,34600.0
2010-07-12 10:45:00,47.67,47.71,47.57,47.58,29200.0,26.4445,26.4667,26.389,26.3946,29200.0
2010-07-12 10:50:00,47.57,47.58,47.49,47.51,30400.0,26.389,26.3946,26.3447,26.3558,30400.0
2010-07-12 10:55:00,47.49,47.53,47.44,47.53,18000.0,26.3447,26.3669,26.3169,26.3669,18000.0
2010-07-12 11:00:00,47.53,47.53,47.28,47.28,84200.0,26.3669,26.3669,26.2282,26.2282,84200.0
2010-07-12 11:05:00,47.28,47.28,47.18,47.21,30700.0,26.2282,26.2282,26.1727,26.1893,30700.0
2010-07-12 11:10:00,47.17,47.49,47.17,47.49,7900.0,26.1671,26.3447,26.1671,26.3447,7900.0
2010-07-12 11:15:00,47.49,47.5,47.39,47.44,24200.0,26.3447,26.3502,26.2892,26.3169,24200.0
2010-07-12 11:20:00,47.44,47.48,47.39,47.48,8000.0,26.3169,26.3391,26.2892,26.3391,8000.0
2010-07-12 11:25:00,47.48,47.57,47.48,47.48,8200.0,26.3391,26.389,26.3391,26.3391,8200.0
2010-07-12 11:30:00,47.46,47.46,47.39,47.44,19900.0,26.328,26.328,26.2892,26.3169,19900.0
2010-07-12 11:35:00,47.43,47.44,47.41,47.44,2500.0,26.3114,26.3169,26.3003,26.3169,2500.0
2010-07-12 11:40:00,47.46,47.51,47.45,47.5,3000.0,26.328,26.3558,26.3225,26.3502,3000.0
2010-07-12 11:45:00,47.48,47.5,47.44,47.44,5300.0,26.3391,26.3502,26.3169,26.3169,5300.0
2010-07-12 11:50:00,47.44,47.5,47.4,47.49,14100.0,26.3169,26.3502,26.2947,26.3447,14100.0
2010-07-12 11:55:00,47.49,47.52,47.48,47.49,6700.0,26.3447,26.3613,26.3391,26.3447,6700.0
2010-07-12 12:00:00,47.47,47.66,47.47,47.64,75500.0,26.3336,26.439,26.3336,26.4279,75500.0
2010-07-12 12:05:00,47.64,47.9,47.64,47.9,15700.0,26.4279,26.5721,26.4279,26.5721,15700.0
2010-07-12 12:10:00,47.89,47.92,47.85,47.88,38100.0,26.5666,26.5832,26.5444,26.561,38100.0
2010-07-12 12:15:00,47.9,47.91,47.86,47.88,15600.0,26.5721,26.5777,26.5499,26.561,15600.0
2010-07-12 12:20:00,47.87,47.87,47.79,47.85,16400.0,26.5555,26.5555,26.5111,26.5444,16400.0
2010-07-12 12:25:00,47.85,47.87,47.84,47.85,10000.0,26.5444,26.5555,26.5388,26.5444,10000.0
2010-07-12 12:30:00,47.79,47.81,47.77,47.81,22000.0,26.5111,26.5222,26.5,26.5222,22000.0
2010-07-12 12:35:00,47.81,48.04,47.81,48.03,29700.0,26.5222,26.6498,26.5222,26.6442,29700.0
2010-07-12 12:40:00,48.04,48.07,47.94,47.94,12100.0,26.6498,26.6664,26.5943,26.5943,12100.0
2010-07-12 12:45:00,47.93,47.95,47.78,47.78,2200.0,26.5887,26.5998,26.5055,26.5055,2200.0
2010-07-12 12:50:00,47.75,47.89,47.73,47.88,17600.0,26.4889,26.5666,26.4778,26.561,17600.0
2010-07-12 12:55:00,47.86,47.86,47.68,47.68,18600.0,26.5499,26.5499,26.4501,26.4501,18600.0
2010-07-12 13:00:00,47.66,47.71,47.56,47.71,12900.0,26.439,26.4667,26.3835,26.4667,12900.0
2010-07-12 13:05:00,47.71,47.8,47.69,47.8,3800.0,26.4667,26.5166,26.4556,26.5166,3800.0
2010-07-12 13:10:00,47.79,47.87,47.78,47.84,6700.0,26.5111,26.5555,26.5055,26.5388,6700.0
2010-07-12 13:15:00,47.82,47.96,47.82,47.91,11500.0,26.5277,26.6054,26.5277,26.5777,11500.0
2010-07-12 13:20:00,47.92,47.92,47.85,47.85,7700.0,26.5832,26.5832,26.5444,26.5444,7700.0
2010-07-12 13:25:00,47.86,47.91,47.85,47.9,8500.0,26.5499,26.5777,26.5444,26.5721,8500.0
2010-07-12 13:30:00,47.9,48.01,47.87,48.01,18100.0,26.5721,26.6331,26.5555,26.6331,18100.0
2010-07-12 13:35:00,47.98,48.01,47.92,47.95,10200.0,26.6165,26.6331,26.5832,26.5998,10200.0
2010-07-12 13:40:00,47.96,47.96,47.83,47.86,16300.0,26.6054,26.6054,26.5333,26.5499,16300.0
2010-07-12 13:45:00,47.85,47.93,47.85,47.91,5300.0,26.5444,26.5887,26.5444,26.5777,5300.0
2010-07-12 13:50:00,47.91,48.02,47.89,48.02,4700.0,26.5777,26.6387,26.5666,26.6387,4700.0
2010-07-12 13:55:00,48.02,48.04,48.0,48.03,12300.0,26.6387,26.6498,26.6276,26.6442,12300.0
2010-07-12 14:00:00,48.02,48.03,47.99,48.01,8100.0,26.6387,26.6442,26.622,26.6331,8100.0
2010-07-12 14:05:00,48.0,48.0,47.94,47.95,6900.0,26.6276,26.6276,26.5943,26.5998,6900.0
2010-07-12 14:10:00,47.97,47.98,47.92,47.96,1700.0,26.6109,26.6165,26.5832,26.6054,1700.0
2010-07-12 14:15:00,47.99,48.02,47.88,47.89,5400.0,26.622,26.6387,26.561,26.5666,5400.0
2010-07-12 14:20:00,47.9,47.96,47.87,47.9,13000.0,26.5721,26.6054,26.5555,26.5721,13000.0
2010-07-12 14:25:00,47.87,47.88,47.83,47.87,10300.0,26.5555,26.561,26.5333,26.5555,10300.0
2010-07-12 14:30:00,47.85,47.87,47.78,47.81,15700.0,26.5444,26.5555,26.5055,26.5222,15700.0
2010-07-12 14:35:00,47.78,47.94,47.78,47.92,13200.0,26.5055,26.5943,26.5055,26.5832,13200.0
2010-07-12 14:40:00,47.94,48.04,47.93,48.0,26400.0,26.5943,26.6498,26.5887,26.6276,26400.0
2010-07-12 14:45:00,47.99,47.99,47.95,47.97,10700.0,26.622,26.622,26.5998,26.6109,10700.0
2010-07-12 14:50:00,47.97,47.98,47.81,47.83,6900.0,26.6109,26.6165,26.5222,26.5333,6900.0
2010-07-12 14:55:00,47.81,47.91,47.81,47.85,42300.0,26.5222,26.5777,26.5222,26.5444,42300.0
2010-07-12 15:00:00,47.86,47.87,47.79,47.86,66500.0,26.5499,26.5555,26.5111,26.5499,66500.0
2010-07-12 15:05:00,47.85,47.85,47.69,47.75,60000.0,26.5444,26.5444,26.4556,26.4889,60000.0
2010-07-12 15:10:00,47.75,47.85,47.7,47.84,41400.0,26.4889,26.5444,26.4612,26.5388,41400.0
2010-07-12 15:15:00,47.86,47.88,47.71,47.79,55200.0,26.5499,26.561,26.4667,26.5111,55200.0
2010-07-12 15:20:00,47.77,47.88,47.76,47.84,49100.0,26.5,26.561,26.4944,26.5388,49100.0
2010-07-12 15:25:00,47.85,47.86,47.77,47.85,39900.0,26.5444,26.5499,26.5,26.5444,39900.0
2010-07-12 15:30:00,47.84,47.9,47.77,47.82,58600.0,26.5388,26.5721,26.5,26.5277,58600.0
2010-07-12 15:35:00,47.82,47.91,47.76,47.9,67800.0,26.5277,26.5777,26.4944,26.5721,67800.0
2010-07-12 15:40:00,47.9,47.96,47.84,47.85,56500.0,26.5721,26.6054,26.5388,26.5444,56500.0
2010-07-12 15:45:00,47.86,47.94,47.8,47.83,113500.0,26.5499,26.5943,26.5166,26.5333,113500.0
2010-07-12 15:50:00,47.83,47.84,47.76,47.84,95600.0,26.5333,26.5388,26.4944,26.5388,95600.0
2010-07-12 15:55:00,47.84,47.91,47.83,47.91,156400.0,26.5388,26.5777,26.5333,26.5777,156400.0
2010-07-13 09:30:00,48.64,48.65,48.43,48.45,57900.0,26.9826,26.9882,26.8661,26.8772,57900.0
2010-07-13 09:35:00,48.44,48.58,48.43,48.5,42200.0,26.8717,26.9493,26.8661,26.905,42200.0
2010-07-13 09:40:00,48.55,48.62,48.39,48.5,78400.0,26.9327,26.9715,26.8439,26.905,78400.0
2010-07-13 09:45:00,48.51,48.59,48.47,48.5,29500.0,26.9105,26.9549,26.8883,26.905,29500.0
2010-07-13 09:50:00,48.49,48.67,48.49,48.56,36500.0,26.8994,26.9993,26.8994,26.9382,36500.0
2010-07-13 09:55:00,48.54,48.65,48.53,48.62,33200.0,26.9271,26.9882,26.9216,26.9715,33200.0
2010-07-13 10:00:00,48.66,48.81,48.63,48.75,38200.0,26.9937,27.0769,26.9771,27.0436,38200.0
2010-07-13 10:05:00,48.77,48.81,48.72,48.72,27500.0,27.0547,27.0769,27.027,27.027,27500.0
2010-07-13 10:10:00,48.72,48.72,48.61,48.63,32100.0,27.027,27.027,26.966,26.9771,32100.0
2010-07-13 10:15:00,48.64,48.72,48.63,48.68,11700.0,26.9826,27.027,26.9771,27.0048,11700.0
2010-07-13 10:20:00,48.75,48.8,48.73,48.73,15800.0,27.0436,27.0714,27.0325,27.0325,15800.0
2010-07-13 10:25:00,48.75,48.79,48.7,48.72,13300.0,27.0436,27.0658,27.0159,27.027,13300.0
2010-07-13 10:30:00,48.74,48.74,48.6,48.66,45700.0,27.0381,27.0381,26.9604,26.9937,45700.0
2010-07-13 10:35:00,48.66,48.72,48.61,48.71,31200.0,26.9937,27.027,26.966,27.0214,31200.0
2010-07-13 10:40:00,48.72,48.74,48.65,48.66,14600.0,27.027,27.0381,26.9882,26.9937,14600.0
2010-07-13 10:45:00,48.66,48.69,48.6,48.69,30000.0,26.9937,27.0104,26.9604,27.0104,30000.0
2010-07-13 10:50:00,48.69,48.78,48.68,48.78,45900.0,27.0104,27.0603,27.0048,27.0603,45900.0
2010-07-13 10:55:00,48.77,48.79,48.64,48.65,44400.0,27.0547,27.0658,26.9826,26.9882,44400.0
2010-07-13 11:00:00,48.65,48.75,48.65,48.73,43700.0,26.9882,27.0436,26.9882,27.0325,43700.0
2010-07-13 11:05:00,48.73,48.88,48.73,48.88,47800.0,27.0325,27.1158,27.0325,27.1158,47800.0
2010-07-13 11:10:00,48.87,48.95,48.84,48.92,46500.0,27.1102,27.1546,27.0936,27.1379,46500.0
2010-07-13 11:15:00,48.9,48.92,48.83,48.84,14800.0,27.1268,27.1379,27.088,27.0936,14800.0
2010-07-13 11:20:00,48.84,48.85,48.78,48.83,26400.0,27.0936,27.0991,27.0603,27.088,26400.0
2010-07-13 11:25:00,48.84,48.9,48.81,48.87,48400.0,27.0936,27.1268,27.0769,27.1102,48400.0
2010-07-13 11:30:00,48.88,48.99,48.88,48.98,37200.0,27.1158,27.1768,27.1158,27.1712,37200.0
2010-07-13 11:35:00,48.98,48.99,48.91,48.98,32000.0,27.1712,27.1768,27.1324,27.1712,32000.0
2010-07-13 11:40:00,48.97,49.0,48.92,48.96,25200.0,27.1657,27.1823,27.1379,27.1601,25200.0
2010-07-13 11:45:00,48.98,49.02,48.84,48.84,22900.0,27.1712,27.1934,27.0936,27.0936,22900.0
2010-07-13 11:50:00,48.85,48.95,48.85,48.89,26900.0,27.0991,27.1546,27.0991,27.1213,26900.0
2010-07-13 11:55:00,48.88,48.89,48.81,48.82,25800.0,27.1158,27.1213,27.0769,27.0825,25800.0
2010-07-13 12:00:00,48.82,48.89,48.76,48.79,55600.0,27.0825,27.1213,27.0492,27.0658,55600.0
2010-07-13 12:05:00,48.78,48.85,48.76,48.85,20500.0,27.0603,27.0991,27.0492,27.0991,20500.0
2010-07-13 12:10:00,48.86,48.97,48.84,48.92,29500.0,27.1047,27.1657,27.0936,27.1379,29500.0
2010-07-13 12:15:00,48.9,48.94,48.89,48.93,7100.0,27.1268,27.149,27.1213,27.1435,7100.0
2010-07-13 12:20:00,48.97,48.98,48.9,48.92,28200.0,27.1657,27.1712,27.1268,27.1379,28200.0
2010-07-13 12:25:00,48.93,49.03,48.92,49.01,27100.0,27.1435,27.199,27.1379,27.1879,27100.0
2010-07-13 12:30:00,49.01,49.04,49.0,49.01,19800.0,27.1879,27.2045,27.1823,27.1879,19800.0
2010-07-13 12:35:00,49.01,49.05,49.01,49.04,15300.0,27.1879,27.2101,27.1879,27.2045,15300.0
2010-07-13 12:40:00,49.02,49.02,48.94,48.94,27800.0,27.1934,27.1934,27.149,27.149,27800.0
2010-07-13 12:45:00,48.9,48.91,48.8,48.86,26100.0,27.1268,27.1324,27.0714,27.1047,26100.0
2010-07-13 12:50:00,48.86,48.89,48.83,48.89,15900.0,27.1047,27.1213,27.088,27.1213,15900.0
2010-07-13 12:55:00,48.9,48.93,48.76,48.76,32500.0,27.1268,27.1435,27.0492,27.0492,32500.0
2010-07-13 13:00:00,48.76,48.86,48.73,48.85,37400.0,27.0492,27.1047,27.0325,27.0991,37400.0
2010-07-13 13:05:00,48.83,48.83,48.77,48.81,9200.0,27.088,27.088,27.0547,27.0769,9200.0
2010-07-13 13:10:00,48.8,48.81,48.65,48.65,37900.0,27.0714,27.0769,26.9882,26.9882,37900.0
2010-07-13 13:15:00,48.65,48.66,48.58,48.61,14400.0,26.9882,26.9937,26.9493,26.966,14400.0
2010-07-13 13:20:00,48.59,48.69,48.59,48.68,9800.0,26.9549,27.0104,26.9549,27.0048,9800.0
2010-07-13 13:25:00,48.68,48.7,48.58,48.63,16500.0,27.0048,27.0159,26.9493,26.9771,16500.0
2010-07-13 13:30:00,48.64,48.71,48.63,48.68,13600.0,26.9826,27.0214,26.9771,27.0048,13600.0
2010-07-13 13:35:00,48.64,48.78,48.6,48.78,36000.0,26.9826,27.0603,26.9604,27.0603,36000.0
2010-07-13 13:40:00,48.77,48.8,48.72,48.79,31200.0,27.0547,27.0714,27.027,27.0658,31200.0
2010-07-13 13:45:00,48.8,48.82,48.77,48.79,28100.0,27.0714,27.0825,27.0547,27.0658,28100.0
2010-07-13 13:50:00,48.77,48.79,48.74,48.76,4600.0,27.0547,27.0658,27.0381,27.0492,4600.0
2010-07-13 13:55:00,48.75,48.86,48.74,48.82,13200.0,27.0436,27.1047,27.0381,27.0825,13200.0
2010-07-13 14:00:00,48.84,49.0,48.83,48.97,25700.0,27.0936,27.1823,27.088,27.1657,25700.0
2010-07-13 14:05:00,48.98,48.98,48.9,48.94,20700.0,27.1712,27.1712,27.1268,27.149,20700.0
2010-07-13 14:10:00,48.93,48.97,48.91,48.97,18900.0,27.1435,27.1657,27.1324,27.1657,18900.0
2010-07-13 14:15:00,49.0,49.01,48.94,48.99,36500.0,27.1823,27.1879,27.149,27.1768,36500.0
2010-07-13 14:20:00,48.99,48.99,48.91,48.94,16300.0,27.1768,27.1768,27.1324,27.149,16300.0
2010-07-13 14:25:00,48.95,48.96,48.9,48.9,44600.0,27.1546,27.1601,27.1268,27.1268,44600.0
2010-07-13 14:30:00,48.92,48.97,48.92,48.93,34800.0,27.1379,27.1657,27.1379,27.1435,34800.0
2010-07-13 14:35:00,48.94,48.99,48.93,48.99,17600.0,27.149,27.1768,27.1435,27.1768,17600.0
2010-07-13 14:40:00,48.97,49.04,48.96,48.98,39700.0,27.1657,27.2045,27.1601,27.1712,39700.0
2010-07-13 14:45:00,49.01,49.1,49.01,49.08,92400.0,27.1879,27.2378,27.1879,27.2267,92400.0
2010-07-13 14:50:00,49.09,49.09,49.01,49.03,32900.0,27.2322,27.2322,27.1879,27.199,32900.0
2010-07-13 14:55:00,49.02,49.11,49.02,49.1,21600.0,27.1934,27.2433,27.1934,27.2378,21600.0
2010-07-13 15:00:00,49.11,49.17,49.11,49.15,47300.0,27.2433,27.2766,27.2433,27.2655,47300.0
2010-07-13 15:05:00,49.15,49.15,49.09,49.1,20200.0,27.2655,27.2655,27.2322,27.2378,20200.0
2010-07-13 15:10:00,49.1,49.14,49.06,49.14,34000.0,27.2378,27.26,27.2156,27.26,34000.0
2010-07-13 15:15:00,49.15,49.18,49.1,49.17,35400.0,27.2655,27.2822,27.2378,27.2766,35400.0
2010-07-13 15:20:00,49.16,49.16,49.04,49.04,20000.0,27.2711,27.2711,27.2045,27.2045,20000.0
2010-07-13 15:25:00,49.04,49.16,49.02,49.15,31400.0,27.2045,27.2711,27.1934,27.2655,31400.0
2010-07-13 15:30:00,49.16,49.16,49.07,49.1,22200.0,27.2711,27.2711,27.2212,27.2378,22200.0
2010-07-13 15:35:00,49.1,49.17,49.1,49.17,21200.0,27.2378,27.2766,27.2378,27.2766,21200.0
2010-07-13 15:40:00,49.17,49.18,49.14,49.16,31600.0,27.2766,27.2822,27.26,27.2711,31600.0
2010-07-13 15:45:00,49.18,49.28,49.16,49.24,101900.0,27.2822,27.3376,27.2711,27.3155,101900.0
2010-07-13 15:50:00,49.25,49.28,49.06,49.08,56900.0,27.321,27.3376,27.2156,27.2267,56900.0
2010-07-13 15:55:00,49.07,49.13,49.06,49.07,100000.0,27.2212,27.2544,27.2156,27.2212,100000.0
2010-07-14 09:30:00,48.87,48.87,48.56,48.7,93800.0,27.1102,27.1102,26.9382,27.0159,93800.0
2010-07-14 09:35:00,48.67,48.68,48.44,48.57,82900.0,26.9993,27.0048,26.8717,26.9438,82900.0
2010-07-14 09:40:00,48.59,48.65,48.47,48.51,53800.0,26.9549,26.9882,26.8883,26.9105,53800.0
2010-07-14 09:45:00,48.51,48.6,48.45,48.55,30400.0,26.9105,26.9604,26.8772,26.9327,30400.0
2010-07-14 09:50:00,48.57,48.58,48.28,48.3,40900.0,26.9438,26.9493,26.7829,26.794,40900.0
2010-07-14 09:55:00,48.31,48.33,48.22,48.26,18800.0,26.7996,26.8106,26.7496,26.7718,18800.0
2010-07-14 10:00:00,48.25,48.27,48.17,48.27,22600.0,26.7663,26.7774,26.7219,26.7774,22600.0
2010-07-14 10:05:00,48.27,48.44,48.25,48.42,23800.0,26.7774,26.8717,26.7663,26.8606,23800.0
2010-07-14 10:10:00,48.43,48.47,48.36,48.36,29100.0,26.8661,26.8883,26.8273,26.8273,29100.0
2010-07-14 10:15:00,48.37,48.4,48.25,48.34,23500.0,26.8328,26.8495,26.7663,26.8162,23500.0
2010-07-14 10:20:00,48.32,48.51,48.32,48.5,38000.0,26.8051,26.9105,26.8051,26.905,38000.0
2010-07-14 10:25:00,48.53,48.53,48.41,48.41,22000.0,26.9216,26.9216,26.855,26.855,22000.0
2010-07-14 10:30:00,48.42,48.46,48.32,48.4,40700.0,26.8606,26.8828,26.8051,26.8495,40700.0
2010-07-14 10:35:00,48.4,48.41,48.24,48.3,22900.0,26.8495,26.855,26.7607,26.794,22900.0
2010-07-14 10:40:00,48.29,48.39,48.29,48.39,14600.0,26.7885,26.8439,26.7885,26.8439,14600.0
2010-07-14 10:45:00,48.4,48.58,48.39,48.52,35700.0,26.8495,26.9493,26.8439,26.916,35700.0
2010-07-14 10:50:00,48.5,48.52,48.37,48.37,20600.0,26.905,26.916,26.8328,26.8328,20600.0
2010-07-14 10:55:00,48.36,48.56,48.35,48.56,15300.0,26.8273,26.9382,26.8217,26.9382,15300.0
2010-07-14 11:00:00,48.57,48.6,48.49,48.56,45600.0,26.9438,26.9604,26.8994,26.9382,45600.0
2010-07-14 11:05:00,48.54,48.66,48.51,48.62,26800.0,26.9271,26.9937,26.9105,26.9715,26800.0
2010-07-14 11:10:00,48.62,48.63,48.47,48.63,22300.0,26.9715,26.9771,26.8883,26.9771,22300.0
2010-07-14 11:15:00,48.64,48.71,48.64,48.71,33400.0,26.9826,27.0214,26.9826,27.0214,33400.0
2010-07-14 11:20:00,48.72,48.86,48.72,48.85,26700.0,27.027,27.1047,27.027,27.0991,26700.0
2010-07-14 11:25:00,48.85,48.86,48.78,48.84,31300.0,27.0991,27.1047,27.0603,27.0936,31300.0
2010-07-14 11:30:00,48.82,48.92,48.82,48.92,22000.0,27.0825,27.1379,27.0825,27.1379,22000.0
2010-07-14 11:35:00,48.9,48.91,48.81,48.86,27700.0,27.1268,27.1324,27.0769,27.1047,27700.0
2010-07-14 11:40:00,48.87,48.92,48.83,48.9,6300.0,27.1102,27.1379,27.088,27.1268,6300.0
2010-07-14 11:45:00,48.9,49.04,48.9,49.01,18300.0,27.1268,27.2045,27.1268,27.1879,18300.0
2010-07-14 11:50:00,49.01,49.11,48.98,49.05,11500.0,27.1879,27.2433,27.1712,27.2101,11500.0
2010-07-14 11:55:00,49.02,49.08,49.01,49.06,9800.0,27.1934,27.2267,27.1879,27.2156,9800.0
2010-07-14 12:00:00,49.07,49.08,48.96,48.97,17100.0,27.2212,27.2267,27.1601,27.1657,17100.0
2010-07-14 12:05:00,48.96,49.09,48.96,49.06,13900.0,27.1601,27.2322,27.1601,27.2156,13900.0
2010-07-14 12:10:00,49.08,49.1,49.02,49.1,15600.0,27.2267,27.2378,27.1934,27.2378,15600.0
2010-07-14 12:15:00,49.09,49.19,49.08,49.15,15300.0,27.2322,27.2877,27.2267,27.2655,15300.0
2010-07-14 12:20:00,49.15,49.17,49.09,49.17,15200.0,27.2655,27.2766,27.2322,27.2766,15200.0
2010-07-14 12:25:00,49.18,49.22,49.17,49.19,9000.0,27.2822,27.3044,27.2766,27.2877,9000.0
2010-07-14 12:30:00,49.18,49.27,49.16,49.24,22300.0,27.2822,27.3321,27.2711,27.3155,22300.0
2010-07-14 12:35:00,49.23,49.26,49.2,49.21,10500.0,27.3099,27.3266,27.2933,27.2988,10500.0
2010-07-14 12:40:00,49.2,49.24,49.19,49.22,21100.0,27.2933,27.3155,27.2877,27.3044,21100.0
2010-07-14 12:45:00,49.22,49.26,49.15,49.16,14300.0,27.3044,27.3266,27.2655,27.2711,14300.0
2010-07-14 12:50:00,49.16,49.16,49.05,49.06,8400.0,27.2711,27.2711,27.2101,27.2156,8400.0
2010-07-14 12:55:00,49.07,49.12,49.06,49.12,58300.0,27.2212,27.2489,27.2156,27.2489,58300.0
2010-07-14 13:00:00,49.12,49.15,49.02,49.03,32500.0,27.2489,27.2655,27.1934,27.199,32500.0
2010-07-14 13:05:00,49.02,49.04,48.98,49.04,22900.0,27.1934,27.2045,27.1712,27.2045,22900.0
2010-07-14 13:10:00,49.02,49.1,49.01,49.1,14100.0,27.1934,27.2378,27.1879,27.2378,14100.0
2010-07-14 13:15:00,49.1,49.1,49.06,49.08,10900.0,27.2378,27.2378,27.2156,27.2267,10900.0
2010-07-14 13:20:00,49.07,49.12,49.01,49.01,16700.0,27.2212,27.2489,27.1879,27.1879,16700.0
2010-07-14 13:25:00,49.0,49.05,49.0,49.05,17600.0,27.1823,27.2101,27.1823,27.2101,17600.0
2010-07-14 13:30:00,49.05,49.09,49.04,49.08,8400.0,27.2101,27.2322,27.2045,27.2267,8400.0
2010-07-14 13:35:00,49.08,49.08,48.99,49.02,20900.0,27.2267,27.2267,27.1768,27.1934,20900.0
2010-07-14 13:40:00,49.0,49.02,48.88,48.88,7800.0,27.1823,27.1934,27.1158,27.1158,7800.0
2010-07-14 13:45:00,48.88,48.89,48.83,48.86,16000.0,27.1158,27.1213,27.088,27.1047,16000.0
2010-07-14 13:50:00,48.83,48.83,48.71,48.71,11700.0,27.088,27.088,27.0214,27.0214,11700.0
2010-07-14 13:55:00,48.71,48.83,48.71,48.81,22500.0,27.0214,27.088,27.0214,27.0769,22500.0
2010-07-14 14:00:00,48.8,48.83,48.65,48.71,50400.0,27.0714,27.088,26.9882,27.0214,50400.0
2010-07-14 14:05:00,48.72,48.75,48.51,48.62,55200.0,27.027,27.0436,26.9105,26.9715,55200.0
2010-07-14 14:10:00,48.6,48.68,48.5,48.52,26600.0,26.9604,27.0048,26.905,26.916,26600.0
2010-07-14 14:15:00,48.51,48.64,48.51,48.62,23800.0,26.9105,26.9826,26.9105,26.9715,23800.0
2010-07-14 14:20:00,48.62,48.64,48.46,48.46,24600.0,26.9715,26.9826,26.8828,26.8828,24600.0
2010-07-14 14:25:00,48.45,48.5,48.41,48.47,37700.0,26.8772,26.905,26.855,26.8883,37700.0
2010-07-14 14:30:00,48.49,48.6,48.41,48.53,21700.0,26.8994,26.9604,26.855,26.9216,21700.0
2010-07-14 14:35:00,48.54,48.58,48.5,48.5,15200.0,26.9271,26.9493,26.905,26.905,15200.0
2010-07-14 14:40:00,48.51,48.6,48.48,48.54,23300.0,26.9105,26.9604,26.8939,26.9271,23300.0
2010-07-14 14:45:00,48.54,48.65,48.52,48.62,33500.0,26.9271,26.9882,26.916,26.9715,33500.0
2010-07-14 14:50:00,48.62,48.68,48.58,48.63,20000.0,26.9715,27.0048,26.9493,26.9771,20000.0
2010-07-14 14:55:00,48.64,48.72,48.59,48.65,41300.0,26.9826,27.027,26.9549,26.9882,41300.0
2010-07-14 15:00:00,48.65,48.73,48.63,48.71,13900.0,26.9882,27.0325,26.9771,27.0214,13900.0
2010-07-14 15:05:00,48.71,48.71,48.57,48.6,8500.0,27.0214,27.0214,26.9438,26.9604,8500.0
2010-07-14 15:10:00,48.61,48.64,48.54,48.62,32600.0,26.966,26.9826,26.9271,26.9715,32600.0
2010-07-14 15:15:00,48.64,48.86,48.63,48.76,66300.0,26.9826,27.1047,26.9771,27.0492,66300.0
2010-07-14 15:20:00,48.76,48.86,48.73,48.82,36300.0,27.0492,27.1047,27.0325,27.0825,36300.0
2010-07-14 15:25:00,48.83,48.96,48.83,48.85,45100.0,27.088,27.1601,27.088,27.0991,45100.0
2010-07-14 15:30:00,48.83,48.87,48.75,48.81,31700.0,27.088,27.1102,27.0436,27.0769,31700.0
2010-07-14 15:35:00,48.81,48.81,48.68,48.68,40200.0,27.0769,27.0769,27.0048,27.0048,40200.0
2010-07-14 15:40:00,48.68,48.68,48.55,48.6,30700.0,27.0048,27.0048,26.9327,26.9604,30700.0
2010-07-14 15:45:00,48.61,48.85,48.61,48.84,59700.0,26.966,27.0991,26.966,27.0936,59700.0
2010-07-14 15:50:00,48.84,48.87,48.74,48.8,83400.0,27.0936,27.1102,27.0381,27.0714,83400.0
2010-07-14 15:55:00,48.81,48.87,48.78,48.79,59600.0,27.0769,27.1102,27.0603,27.0658,59600.0
2010-07-15 09:30:00,48.82,48.9,48.72,48.82,68200.0,27.0825,27.1268,27.027,27.0825,68200.0
2010-07-15 09:35:00,48.85,48.87,48.62,48.63,49200.0,27.0991,27.1102,26.9715,26.9771,49200.0
2010-07-15 09:40:00,48.63,48.66,48.5,48.55,42700.0,26.9771,26.9937,26.905,26.9327,42700.0
2010-07-15 09:45:00,48.54,48.65,48.49,48.6,28400.0,26.9271,26.9882,26.8994,26.9604,28400.0
2010-07-15 09:50:00,48.59,48.68,48.54,48.63,33300.0,26.9549,27.0048,26.9271,26.9771,33300.0
2010-07-15 09:55:00,48.62,48.66,48.6,48.63,19300.0,26.9715,26.9937,26.9604,26.9771,19300.0
2010-07-15 10:00:00,48.62,48.62,48.23,48.24,57500.0,26.9715,26.9715,26.7552,26.7607,57500.0
2010-07-15 10:05:00,48.23,48.25,48.02,48.1,55600.0,26.7552,26.7663,26.6387,26.6831,55600.0
2010-07-15 10:10:00,48.08,48.09,47.85,47.94,70500.0,26.672,26.6775,26.5444,26.5943,70500.0
2010-07-15 10:15:00,47.91,48.01,47.71,47.78,66600.0,26.5777,26.6331,26.4667,26.5055,66600.0
2010-07-15 10:20:00,47.79,47.99,47.75,47.87,40400.0,26.5111,26.622,26.4889,26.5555,40400.0
2010-07-15 10:25:00,47.87,48.03,47.85,48.02,30800.0,26.5555,26.6442,26.5444,26.6387,30800.0
2010-07-15 10:30:00,48.01,48.03,47.82,47.87,24800.0,26.6331,26.6442,26.5277,26.5555,24800.0
2010-07-15 10:35:00,47.9,48.0,47.85,48.0,18300.0,26.5721,26.6276,26.5444,26.6276,18300.0
2010-07-15 10:40:00,48.0,48.0,47.81,47.87,29000.0,26.6276,26.6276,26.5222,26.5555,29000.0
2010-07-15 10:45:00,47.87,47.98,47.81,47.98,18800.0,26.5555,26.6165,26.5222,26.6165,18800.0
2010-07-15 10:50:00,47.95,47.98,47.84,47.94,20100.0,26.5998,26.6165,26.5388,26.5943,20100.0
2010-07-15 10:55:00,47.94,47.94,47.84,47.88,24200.0,26.5943,26.5943,26.5388,26.561,24200.0
2010-07-15 11:00:00,47.87,47.92,47.78,47.81,44000.0,26.5555,26.5832,26.5055,26.5222,44000.0
2010-07-15 11:05:00,47.81,47.81,47.68,47.77,57400.0,26.5222,26.5222,26.4501,26.5,57400.0
2010-07-15 11:10:00,47.8,47.89,47.76,47.89,12300.0,26.5166,26.5666,26.4944,26.5666,12300.0
2010-07-15 11:15:00,47.91,48.02,47.91,47.95,25600.0,26.5777,26.6387,26.5777,26.5998,25600.0
2010-07-15 11:20:00,47.97,48.07,47.97,48.07,25300.0,26.6109,26.6664,26.6109,26.6664,25300.0
2010-07-15 11:25:00,48.07,48.11,48.01,48.1,28600.0,26.6664,26.6886,26.6331,26.6831,28600.0
2010-07-15 11:30:00,48.09,48.1,47.97,47.99,26200.0,26.6775,26.6831,26.6109,26.622,26200.0
2010-07-15 11:35:00,48.0,48.13,48.0,48.13,23100.0,26.6276,26.6997,26.6276,26.6997,23100.0
2010-07-15 11:40:00,48.14,48.14,48.09,48.1,17100.0,26.7052,26.7052,26.6775,26.6831,17100.0
2010-07-15 11:45:00,48.1,48.1,48.03,48.08,32600.0,26.6831,26.6831,26.6442,26.672,32600.0
2010-07-15 11:50:00,48.09,48.13,48.03,48.1,16400.0,26.6775,26.6997,26.6442,26.6831,16400.0
2010-07-15 11:55:00,48.09,48.12,47.97,47.98,14400.0,26.6775,26.6941,26.6109,26.6165,14400.0
2010-07-15 12:00:00,47.97,48.0,47.89,47.9,25900.0,26.6109,26.6276,26.5666,26.5721,25900.0
2010-07-15 12:05:00,47.9,48.04,47.9,47.91,16700.0,26.5721,26.6498,26.5721,26.5777,16700.0
2010-07-15 12:10:00,47.92,48.02,47.91,47.99,31300.0,26.5832,26.6387,26.5777,26.622,31300.0
2010-07-15 12:15:00,48.0,48.02,47.89,47.93,27800.0,26.6276,26.6387,26.5666,26.5887,27800.0
2010-07-15 12:20:00,47.92,47.92,47.82,47.85,17000.0,26.5832,26.5832,26.5277,26.5444,17000.0
2010-07-15 12:25:00,47.86,47.93,47.86,47.89,21000.0,26.5499,26.5887,26.5499,26.5666,21000.0
2010-07-15 12:30:00,47.89,47.97,47.86,47.96,11200.0,26.5666,26.6109,26.5499,26.6054,11200.0
2010-07-15 12:35:00,47.96,47.96,47.88,47.95,13600.0,26.6054,26.6054,26.561,26.5998,13600.0
2010-07-15 12:40:00,47.95,47.95,47.84,47.87,18100.0,26.5998,26.5998,26.5388,26.5555,18100.0
2010-07-15 12:45:00,47.88,47.94,47.88,47.94,20600.0,26.561,26.5943,26.561,26.5943,20600.0
2010-07-15 12:50:00,47.94,48.04,47.93,48.04,15300.0,26.5943,26.6498,26.5887,26.6498,15300.0
2010-07-15 12:55:00,48.04,48.05,47.94,47.95,13300.0,26.6498,26.6553,26.5943,26.5998,13300.0
2010-07-15 13:00:00,47.96,48.11,47.96,48.08,37900.0,26.6054,26.6886,26.6054,26.672,37900.0
2010-07-15 13:05:00,48.09,48.24,48.03,48.19,46800.0,26.6775,26.7607,26.6442,26.733,46800.0
2010-07-15 13:10:00,48.18,48.19,48.13,48.18,14100.0,26.7274,26.733,26.6997,26.7274,14100.0
2010-07-15 13:15:00,48.2,48.32,48.14,48.32,23400.0,26.7385,26.8051,26.7052,26.8051,23400.0
2010-07-15 13:20:00,48.34,48.43,48.3,48.43,19400.0,26.8162,26.8661,26.794,26.8661,19400.0
2010-07-15 13:25:00,48.43,48.45,48.35,48.35,32400.0,26.8661,26.8772,26.8217,26.8217,32400.0
2010-07-15 13:30:00,48.36,48.43,48.29,48.31,13100.0,26.8273,26.8661,26.7885,26.7996,13100.0
2010-07-15 13:35:00,48.3,48.41,48.3,48.38,9700.0,26.794,26.855,26.794,26.8384,9700.0
2010-07-15 13:40:00,48.39,48.41,48.32,48.36,13700.0,26.8439,26.855,26.8051,26.8273,13700.0
2010-07-15 13:45:00,48.39,48.47,48.39,48.45,22300.0,26.8439,26.8883,26.8439,26.8772,22300.0
2010-07-15 13:50:00,48.45,48.45,48.29,48.32,18400.0,26.8772,26.8772,26.7885,26.8051,18400.0
2010-07-15 13:55:00,48.32,48.37,48.32,48.34,4200.0,26.8051,26.8328,26.8051,26.8162,4200.0
2010-07-15 14:00:00,48.31,48.48,48.26,48.41,20100.0,26.7996,26.8939,26.7718,26.855,20100.0
2010-07-15 14:05:00,48.4,48.4,48.23,48.25,10500.0,26.8495,26.8495,26.7552,26.7663,10500.0
2010-07-15 14:10:00,48.25,48.33,48.23,48.3,13400.0,26.7663,26.8106,26.7552,26.794,13400.0
2010-07-15 14:15:00,48.31,48.36,48.27,48.35,8300.0,26.7996,26.8273,26.7774,26.8217,8300.0
2010-07-15 14:20:00,48.41,48.43,48.28,48.28,15300.0,26.855,26.8661,26.7829,26.7829,15300.0
2010-07-15 14:25:00,48.27,48.49,48.27,48.47,45700.0,26.7774,26.8994,26.7774,26.8883,45700.0
2010-07-15 14:30:00,48.49,48.55,48.47,48.5,49300.0,26.8994,26.9327,26.8883,26.905,49300.0
2010-07-15 14:35:00,48.51,48.53,48.45,48.48,24600.0,26.9105,26.9216,26.8772,26.8939,24600.0
2010-07-15 14:40:00,48.51,48.52,48.45,48.46,18600.0,26.9105,26.916,26.8772,26.8828,18600.0
2010-07-15 14:45:00,48.5,48.57,48.46,48.55,34300.0,26.905,26.9438,26.8828,26.9327,34300.0
2010-07-15 14:50:00,48.55,48.59,48.53,48.55,26600.0,26.9327,26.9549,26.9216,26.9327,26600.0
2010-07-15 14:55:00,48.54,48.57,48.4,48.41,30400.0,26.9271,26.9438,26.8495,26.855,30400.0
2010-07-15 15:00:00,48.41,48.51,48.41,48.44,23000.0,26.855,26.9105,26.855,26.8717,23000.0
2010-07-15 15:05:00,48.45,48.46,48.26,48.29,34000.0,26.8772,26.8828,26.7718,26.7885,34000.0
2010-07-15 15:10:00,48.28,48.28,48.15,48.16,76200.0,26.7829,26.7829,26.7108,26.7163,76200.0
2010-07-15 15:15:00,48.15,48.26,48.11,48.18,38500.0,26.7108,26.7718,26.6886,26.7274,38500.0
2010-07-15 15:20:00,48.18,48.25,48.1,48.12,35700.0,26.7274,26.7663,26.6831,26.6941,35700.0
2010-07-15 15:25:00,48.13,48.32,48.08,48.31,66500.0,26.6997,26.8051,26.672,26.7996,66500.0
2010-07-15 15:30:00,48.33,48.46,48.31,48.4,62500.0,26.8106,26.8828,26.7996,26.8495,62500.0
2010-07-15 15:35:00,48.4,48.57,48.31,48.47,72000.0,26.8495,26.9438,26.7996,26.8883,72000.0
2010-07-15 15:40:00,48.5,48.62,48.42,48.56,72200.0,26.905,26.9715,26.8606,26.9382,72200.0
2010-07-15 15:45:00,48.56,48.78,48.56,48.6,108000.0,26.9382,27.0603,26.9382,26.9604,108000.0
2010-07-15 15:50:00,48.6,48.79,48.6,48.78,63300.0,26.9604,27.0658,26.9604,27.0603,63300.0
2010-07-15 15:55:00,48.76,48.8,48.62,48.65,61800.0,27.0492,27.0714,26.9715,26.9882,61800.0
2010-07-16 09:30:00,48.33,48.4,48.19,48.24,85800.0,26.8106,26.8495,26.733,26.7607,85800.0
2010-07-16 09:35:00,48.22,48.34,48.15,48.15,25100.0,26.7496,26.8162,26.7108,26.7108,25100.0
2010-07-16 09:40:00,48.16,48.29,48.04,48.04,33000.0,26.7163,26.7885,26.6498,26.6498,33000.0
2010-07-16 09:45:00,48.04,48.06,47.86,48.01,59300.0,26.6498,26.6609,26.5499,26.6331,59300.0
2010-07-16 09:50:00,48.02,48.1,47.88,48.0,44700.0,26.6387,26.6831,26.561,26.6276,44700.0
2010-07-16 09:55:00,47.99,48.09,47.67,47.73,49000.0,26.622,26.6775,26.4445,26.4778,49000.0
2010-07-16 10:00:00,47.71,47.74,47.64,47.68,41100.0,26.4667,26.4833,26.4279,26.4501,41100.0
2010-07-16 10:05:00,47.65,47.66,47.42,47.52,35900.0,26.4334,26.439,26.3058,26.3613,35900.0
2010-07-16 10:10:00,47.51,47.65,47.51,47.61,29100.0,26.3558,26.4334,26.3558,26.4112,29100.0
2010-07-16 10:15:00,47.6,47.65,47.5,47.65,26500.0,26.4057,26.4334,26.3502,26.4334,26500.0
2010-07-16 10:20:00,47.63,47.66,47.54,47.64,21200.0,26.4223,26.439,26.3724,26.4279,21200.0
2010-07-16 10:25:00,47.63,47.67,47.59,47.65,21100.0,26.4223,26.4445,26.4001,26.4334,21100.0
2010-07-16 10:30:00,47.63,47.65,47.51,47.63,42000.0,26.4223,26.4334,26.3558,26.4223,42000.0
2010-07-16 10:35:00,47.63,47.65,47.54,47.57,24500.0,26.4223,26.4334,26.3724,26.389,24500.0
2010-07-16 10:40:00,47.56,47.64,47.5,47.64,20500.0,26.3835,26.4279,26.3502,26.4279,20500.0
2010-07-16 10:45:00,47.67,47.79,47.67,47.68,10400.0,26.4445,26.5111,26.4445,26.4501,10400.0
2010-07-16 10:50:00,47.67,47.8,47.66,47.7,26900.0,26.4445,26.5166,26.439,26.4612,26900.0
2010-07-16 10:55:00,47.69,47.84,47.69,47.77,12600.0,26.4556,26.5388,26.4556,26.5,12600.0
2010-07-16 11:00:00,47.78,47.8,47.68,47.68,21400.0,26.5055,26.5166,26.4501,26.4501,21400.0
2010-07-16 11:05:00,47.67,47.77,47.67,47.72,31000.0,26.4445,26.5,26.4445,26.4723,31000.0
2010-07-16 11:10:00,47.72,47.8,47.68,47.79,28800.0,26.4723,26.5166,26.4501,26.5111,28800.0
2010-07-16 11:15:00,47.79,47.8,47.71,47.71,23500.0,26.5111,26.5166,26.4667,26.4667,23500.0
2010-07-16 11:20:00,47.69,47.69,47.57,47.61,19900.0,26.4556,26.4556,26.389,26.4112,19900.0
2010-07-16 11:25:00,47.62,47.68,47.54,47.68,26000.0,26.4168,26.4501,26.3724,26.4501,26000.0
2010-07-16 11:30:00,47.68,47.69,47.57,47.57,26300.0,26.4501,26.4556,26.389,26.389,26300.0
2010-07-16 11:35:00,47.57,47.67,47.51,47.65,33500.0,26.389,26.4445,26.3558,26.4334,33500.0
2010-07-16 11:40:00,47.62,47.65,47.59,47.64,12100.0,26.4168,26.4334,26.4001,26.4279,12100.0
2010-07-16 11:45:00,47.61,47.64,47.52,47.58,30600.0,26.4112,26.4279,26.3613,26.3946,30600.0
2010-07-16 11:50:00,47.6,47.63,47.49,47.55,24600.0,26.4057,26.4223,26.3447,26.3779,24600.0
2010-07-16 11:55:00,47.54,47.64,47.53,47.58,46700.0,26.3724,26.4279,26.3669,26.3946,46700.0
2010-07-16 12:00:00,47.56,47.63,47.52,47.62,42000.0,26.3835,26.4223,26.3613,26.4168,42000.0
2010-07-16 12:05:00,47.6,47.61,47.52,47.61,23100.0,26.4057,26.4112,26.3613,26.4112,23100.0
2010-07-16 12:10:00,47.61,47.65,47.56,47.57,22200.0,26.4112,26.4334,26.3835,26.389,22200.0
2010-07-16 12:15:00,47.55,47.55,47.42,47.49,76200.0,26.3779,26.3779,26.3058,26.3447,76200.0
2010-07-16 12:20:00,47.48,47.55,47.45,47.54,15800.0,26.3391,26.3779,26.3225,26.3724,15800.0
2010-07-16 12:25:00,47.52,47.59,47.48,47.55,28700.0,26.3613,26.4001,26.3391,26.3779,28700.0
2010-07-16 12:30:00,47.54,47.57,47.5,47.51,17300.0,26.3724,26.389,26.3502,26.3558,17300.0
2010-07-16 12:35:00,47.49,47.53,47.44,47.48,27700.0,26.3447,26.3669,26.3169,26.3391,27700.0
2010-07-16 12:40:00,47.49,47.53,47.45,47.52,17200.0,26.3447,26.3669,26.3225,26.3613,17200.0
2010-07-16 12:45:00,47.54,47.55,47.43,47.47,32300.0,26.3724,26.3779,26.3114,26.3336,32300.0
2010-07-16 12:50:00,47.47,47.51,47.43,47.45,20200.0,26.3336,26.3558,26.3114,26.3225,20200.0
2010-07-16 12:55:00,47.45,47.46,47.4,47.43,25500.0,26.3225,26.328,26.2947,26.3114,25500.0
2010-07-16 13:00:00,47.44,47.48,47.4,47.42,29100.0,26.3169,26.3391,26.2947,26.3058,29100.0
2010-07-16 13:05:00,47.41,47.53,47.41,47.49,20200.0,26.3003,26.3669,26.3003,26.3447,20200.0
2010-07-16 13:10:00,47.48,47.49,47.42,47.42,21000.0,26.3391,26.3447,26.3058,26.3058,21000.0
2010-07-16 13:15:00,47.42,47.52,47.42,47.49,14900.0,26.3058,26.3613,26.3058,26.3447,14900.0
2010-07-16 13:20:00,47.48,47.49,47.4,47.45,27400.0,26.3391,26.3447,26.2947,26.3225,27400.0
2010-07-16 13:25:00,47.44,47.44,47.35,47.4,63000.0,26.3169,26.3169,26.267,26.2947,63000.0
2010-07-16 13:30:00,47.39,47.53,47.38,47.49,18200.0,26.2892,26.3669,26.2836,26.3447,18200.0
2010-07-16 13:35:00,47.49,47.56,47.45,47.47,30600.0,26.3447,26.3835,26.3225,26.3336,30600.0
2010-07-16 13:40:00,47.47,47.47,47.39,47.41,49000.0,26.3336,26.3336,26.2892,26.3003,49000.0
2010-07-16 13:45:00,47.4,47.41,47.32,47.41,35700.0,26.2947,26.3003,26.2504,26.3003,35700.0
2010-07-16 13:50:00,47.39,47.41,47.28,47.28,26800.0,26.2892,26.3003,26.2282,26.2282,26800.0
2010-07-16 13:55:00,47.32,47.36,47.3,47.31,10700.0,26.2504,26.2725,26.2393,26.2448,10700.0
2010-07-16 14:00:00,47.3,47.37,47.28,47.35,15800.0,26.2393,26.2781,26.2282,26.267,15800.0
2010-07-16 14:05:00,47.35,47.35,47.28,47.34,19800.0,26.267,26.267,26.2282,26.2615,19800.0
2010-07-16 14:10:00,47.34,47.36,47.26,47.28,33700.0,26.2615,26.2725,26.2171,26.2282,33700.0
2010-07-16 14:15:00,47.25,47.26,47.18,47.18,27900.0,26.2115,26.2171,26.1727,26.1727,27900.0
2010-07-16 14:20:00,47.2,47.21,47.14,47.17,30200.0,26.1838,26.1893,26.1505,26.1671,30200.0
2010-07-16 14:25:00,47.18,47.25,47.15,47.16,22200.0,26.1727,26.2115,26.1561,26.1616,22200.0
2010-07-16 14:30:00,47.16,47.2,47.11,47.17,29100.0,26.1616,26.1838,26.1339,26.1671,29100.0
2010-07-16 14:35:00,47.17,47.17,47.05,47.1,28900.0,26.1671,26.1671,26.1006,26.1283,28900.0
2010-07-16 14:40:00,47.11,47.11,47.05,47.07,17700.0,26.1339,26.1339,26.1006,26.1117,17700.0
2010-07-16 14:45:00,47.07,47.17,47.02,47.05,33100.0,26.1117,26.1671,26.0839,26.1006,33100.0
2010-07-16 14:50:00,47.04,47.05,46.95,46.95,40500.0,26.095,26.1006,26.0451,26.0451,40500.0
2010-07-16 14:55:00,46.96,47.0,46.93,46.97,15300.0,26.0506,26.0728,26.034,26.0562,15300.0
2010-07-16 15:00:00,46.96,47.06,46.96,47.06,47600.0,26.0506,26.1061,26.0506,26.1061,47600.0
2010-07-16 15:05:00,47.05,47.08,46.94,46.95,26000.0,26.1006,26.1172,26.0396,26.0451,26000.0
2010-07-16 15:10:00,46.94,46.96,46.85,46.96,53800.0,26.0396,26.0506,25.9896,26.0506,53800.0
2010-07-16 15:15:00,46.95,46.95,46.85,46.85,15900.0,26.0451,26.0451,25.9896,25.9896,15900.0
2010-07-16 15:20:00,46.86,46.89,46.71,46.71,30500.0,25.9952,26.0118,25.912,25.912,30500.0
2010-07-16 15:25:00,46.73,46.81,46.7,46.78,41600.0,25.9231,25.9674,25.9064,25.9508,41600.0
2010-07-16 15:30:00,46.78,46.95,46.76,46.95,38700.0,25.9508,26.0451,25.9397,26.0451,38700.0
2010-07-16 15:35:00,46.95,47.09,46.93,46.98,45800.0,26.0451,26.1228,26.034,26.0617,45800.0
2010-07-16 15:40:00,46.98,47.08,46.94,46.98,60100.0,26.0617,26.1172,26.0396,26.0617,60100.0
2010-07-16 15:45:00,46.97,46.97,46.79,46.83,121500.0,26.0562,26.0562,25.9563,25.9785,121500.0
2010-07-16 15:50:00,46.84,47.18,46.83,47.16,81700.0,25.9841,26.1727,25.9785,26.1616,81700.0
2010-07-16 15:55:00,47.16,47.18,46.99,47.05,129900.0,26.1616,26.1727,26.0673,26.1006,129900.0
2010-07-19 09:30:00,47.15,47.26,47.09,47.14,48100.0,26.1561,26.2171,26.1228,26.1505,48100.0
2010-07-19 09:35:00,47.12,47.21,47.0,47.04,32900.0,26.1394,26.1893,26.0728,26.095,32900.0
2010-07-19 09:40:00,47.04,47.32,47.01,47.27,53600.0,26.095,26.2504,26.0784,26.2226,53600.0
2010-07-19 09:45:00,47.3,47.35,47.15,47.18,48700.0,26.2393,26.267,26.1561,26.1727,48700.0
2010-07-19 09:50:00,47.17,47.32,47.15,47.28,30500.0,26.1671,26.2504,26.1561,26.2282,30500.0
2010-07-19 09:55:00,47.29,47.33,47.22,47.29,12300.0,26.2337,26.2559,26.1949,26.2337,12300.0
2010-07-19 10:00:00,47.29,47.29,47.07,47.12,56900.0,26.2337,26.2337,26.1117,26.1394,56900.0
2010-07-19 10:05:00,47.12,47.21,46.89,46.92,60900.0,26.1394,26.1893,26.0118,26.0285,60900.0
2010-07-19 10:10:00,46.9,47.02,46.83,46.83,27200.0,26.0174,26.0839,25.9785,25.9785,27200.0
2010-07-19 10:15:00,46.82,46.82,46.63,46.7,46600.0,25.973,25.973,25.8676,25.9064,46600.0
2010-07-19 10:20:00,46.7,46.75,46.48,46.5,33400.0,25.9064,25.9342,25.7844,25.7955,33400.0
2010-07-19 10:25:00,46.49,46.54,46.45,46.45,20000.0,25.7899,25.8177,25.7677,25.7677,20000.0
2010-07-19 10:30:00,46.44,46.65,46.44,46.51,25700.0,25.7622,25.8787,25.7622,25.801,25700.0
2010-07-19 10:35:00,46.53,46.66,46.45,46.45,21500.0,25.8121,25.8842,25.7677,25.7677,21500.0
2010-07-19 10:40:00,46.46,46.65,46.4,46.64,54000.0,25.7733,25.8787,25.74,25.8731,54000.0
2010-07-19 10:45:00,46.64,46.66,46.45,46.52,49300.0,25.8731,25.8842,25.7677,25.8066,49300.0
2010-07-19 10:50:00,46.51,46.53,46.37,46.53,44200.0,25.801,25.8121,25.7234,25.8121,44200.0
2010-07-19 10:55:00,46.52,46.63,46.41,46.58,55100.0,25.8066,25.8676,25.7455,25.8398,55100.0
2010-07-19 11:00:00,46.56,46.74,46.55,46.69,37000.0,25.8288,25.9286,25.8232,25.9009,37000.0
2010-07-19 11:05:00,46.7,46.82,46.66,46.7,35400.0,25.9064,25.973,25.8842,25.9064,35400.0
2010-07-19 11:10:00,46.69,46.72,46.63,46.7,30200.0,25.9009,25.9175,25.8676,25.9064,30200.0
2010-07-19 11:15:00,46.71,46.91,46.7,46.87,37000.0,25.912,26.0229,25.9064,26.0007,37000.0
2010-07-19 11:20:00,46.86,47.0,46.8,47.0,30200.0,25.9952,26.0728,25.9619,26.0728,30200.0
2010-07-19 11:25:00,47.01,47.06,46.95,46.95,24300.0,26.0784,26.1061,26.0451,26.0451,24300.0
2010-07-19 11:30:00,46.96,47.0,46.85,46.85,21100.0,26.0506,26.0728,25.9896,25.9896,21100.0
2010-07-19 11:35:00,46.85,46.91,46.77,46.81,40400.0,25.9896,26.0229,25.9452,25.9674,40400.0
2010-07-19 11:40:00,46.78,46.99,46.78,46.93,45100.0,25.9508,26.0673,25.9508,26.034,45100.0
2010-07-19 11:45:00,46.94,46.96,46.86,46.96,19900.0,26.0396,26.0506,25.9952,26.0506,19900.0
2010-07-19 11:50:00,46.95,47.12,46.95,47.11,29500.0,26.0451,26.1394,26.0451,26.1339,29500.0
2010-07-19 11:55:00,47.11,47.11,47.04,47.11,10200.0,26.1339,26.1339,26.095,26.1339,10200.0
2010-07-19 12:00:00,47.11,47.13,46.98,46.99,29700.0,26.1339,26.145,26.0617,26.0673,29700.0
2010-07-19 12:05:00,46.98,47.11,46.91,47.09,32500.0,26.0617,26.1339,26.0229,26.1228,32500.0
2010-07-19 12:10:00,47.09,47.09,47.01,47.03,28900.0,26.1228,26.1228,26.0784,26.0895,28900.0
2010-07-19 12:15:00,47.02,47.15,47.02,47.15,25700.0,26.0839,26.1561,26.0839,26.1561,25700.0
2010-07-19 12:20:00,47.15,47.18,47.08,47.14,53200.0,26.1561,26.1727,26.1172,26.1505,53200.0
2010-07-19 12:25:00,47.14,47.22,47.09,47.19,45300.0,26.1505,26.1949,26.1228,26.1782,45300.0
2010-07-19 12:30:00,47.18,47.18,47.09,47.12,23100.0,26.1727,26.1727,26.1228,26.1394,23100.0
2010-07-19 12:35:00,47.12,47.16,47.09,47.14,20000.0,26.1394,26.1616,26.1228,26.1505,20000.0
2010-07-19 12:40:00,47.15,47.2,47.14,47.19,25100.0,26.1561,26.1838,26.1505,26.1782,25100.0
2010-07-19 12:45:00,47.19,47.34,47.13,47.34,36900.0,26.1782,26.2615,26.145,26.2615,36900.0
2010-07-19 12:50:00,47.33,47.49,47.33,47.37,57800.0,26.2559,26.3447,26.2559,26.2781,57800.0
2010-07-19 12:55:00,47.37,47.47,47.32,47.46,26200.0,26.2781,26.3336,26.2504,26.328,26200.0
2010-07-19 13:00:00,47.48,47.49,47.37,47.38,21400.0,26.3391,26.3447,26.2781,26.2836,21400.0
2010-07-19 13:05:00,47.37,47.43,47.34,47.39,28400.0,26.2781,26.3114,26.2615,26.2892,28400.0
2010-07-19 13:10:00,47.4,47.42,47.32,47.37,16700.0,26.2947,26.3058,26.2504,26.2781,16700.0
2010-07-19 13:15:00,47.37,47.38,47.27,47.27,8100.0,26.2781,26.2836,26.2226,26.2226,8100.0
2010-07-19 13:20:00,47.27,47.39,47.27,47.37,9600.0,26.2226,26.2892,26.2226,26.2781,9600.0
2010-07-19 13:25:00,47.39,47.41,47.3,47.32,16100.0,26.2892,26.3003,26.2393,26.2504,16100.0
2010-07-19 13:30:00,47.34,47.5,47.34,47.42,15000.0,26.2615,26.3502,26.2615,26.3058,15000.0
2010-07-19 13:35:00,47.41,47.41,47.33,47.35,12700.0,26.3003,26.3003,26.2559,26.267,12700.0
2010-07-19 13:40:00,47.34,47.36,47.2,47.2,13500.0,26.2615,26.2725,26.1838,26.1838,13500.0
2010-07-19 13:45:00,47.19,47.29,47.18,47.28,20800.0,26.1782,26.2337,26.1727,26.2282,20800.0
2010-07-19 13:50:00,47.29,47.32,47.23,47.31,15400.0,26.2337,26.2504,26.2004,26.2448,15400.0
2010-07-19 13:55:00,47.3,47.34,47.28,47.3,9600.0,26.2393,26.2615,26.2282,26.2393,9600.0
2010-07-19 14:00:00,47.3,47.38,47.29,47.37,10400.0,26.2393,26.2836,26.2337,26.2781,10400.0
2010-07-19 14:05:00,47.39,47.42,47.32,47.36,15000.0,26.2892,26.3058,26.2504,26.2725,15000.0
2010-07-19 14:10:00,47.38,47.46,47.38,47.46,9900.0,26.2836,26.328,26.2836,26.328,9900.0
2010-07-19 14:15:00,47.45,47.58,47.42,47.57,56100.0,26.3225,26.3946,26.3058,26.389,56100.0
2010-07-19 14:20:00,47.55,47.57,47.5,47.54,32900.0,26.3779,26.389,26.3502,26.3724,32900.0
2010-07-19 14:25:00,47.56,47.57,47.46,47.47,7400.0,26.3835,26.389,26.328,26.3336,7400.0
2010-07-19 14:30:00,47.47,47.56,47.45,47.56,8700.0,26.3336,26.3835,26.3225,26.3835,8700.0
2010-07-19 14:35:00,47.56,47.58,47.52,47.57,40700.0,26.3835,26.3946,26.3613,26.389,40700.0
2010-07-19 14:40:00,47.58,47.73,47.58,47.73,48000.0,26.3946,26.4778,26.3946,26.4778,48000.0
2010-07-19 14:45:00,47.73,47.76,47.68,47.74,39200.0,26.4778,26.4944,26.4501,26.4833,39200.0
2010-07-19 14:50:00,47.74,47.8,47.71,47.78,21600.0,26.4833,26.5166,26.4667,26.5055,21600.0
2010-07-19 14:55:00,47.78,47.8,47.69,47.71,21100.0,26.5055,26.5166,26.4556,26.4667,21100.0
2010-07-19 15:00:00,47.7,47.82,47.7,47.79,19300.0,26.4612,26.5277,26.4612,26.5111,19300.0
2010-07-19 15:05:00,47.79,47.89,47.71,47.85,52100.0,26.5111,26.5666,26.4667,26.5444,52100.0
2010-07-19 15:10:00,47.86,47.9,47.82,47.83,52200.0,26.5499,26.5721,26.5277,26.5333,52200.0
2010-07-19 15:15:00,47.83,47.9,47.79,47.82,33300.0,26.5333,26.5721,26.5111,26.5277,33300.0
2010-07-19 15:20:00,47.8,47.83,47.7,47.77,37300.0,26.5166,26.5333,26.4612,26.5,37300.0
2010-07-19 15:25:00,47.77,47.77,47.6,47.69,28000.0,26.5,26.5,26.4057,26.4556,28000.0
2010-07-19 15:30:00,47.67,47.74,47.62,47.67,49300.0,26.4445,26.4833,26.4168,26.4445,49300.0
2010-07-19 15:35:00,47.66,47.69,47.52,47.56,66800.0,26.439,26.4556,26.3613,26.3835,66800.0
2010-07-19 15:40:00,47.56,47.63,47.49,47.58,91300.0,26.3835,26.4223,26.3447,26.3946,91300.0
2010-07-19 15:45:00,47.59,47.7,47.54,47.63,132800.0,26.4001,26.4612,26.3724,26.4223,132800.0
2010-07-19 15:50:00,47.65,47.69,47.55,47.65,78400.0,26.4334,26.4556,26.3779,26.4334,78400.0
2010-07-19 15:55:00,47.66,47.71,47.64,47.65,62500.0,26.439,26.4667,26.4279,26.4334,62500.0
2010-07-20 09:30:00,46.88,46.92,46.76,46.89,93300.0,26.0063,26.0285,25.9397,26.0118,93300.0
2010-07-20 09:35:00,46.88,46.96,46.72,46.82,46400.0,26.0063,26.0506,25.9175,25.973,46400.0
2010-07-20 09:40:00,46.83,46.94,46.75,46.94,46900.0,25.9785,26.0396,25.9342,26.0396,46900.0
2010-07-20 09:45:00,46.93,47.01,46.92,46.96,22000.0,26.034,26.0784,26.0285,26.0506,22000.0
2010-07-20 09:50:00,46.95,47.07,46.93,47.07,25600.0,26.0451,26.1117,26.034,26.1117,25600.0
2010-07-20 09:55:00,47.08,47.08,46.95,47.03,29600.0,26.1172,26.1172,26.0451,26.0895,29600.0
2010-07-20 10:00:00,47.01,47.08,46.86,46.87,55900.0,26.0784,26.1172,25.9952,26.0007,55900.0
2010-07-20 10:05:00,46.86,46.94,46.8,46.85,49700.0,25.9952,26.0396,25.9619,25.9896,49700.0
2010-07-20 10:10:00,46.87,46.94,46.73,46.73,50800.0,26.0007,26.0396,25.9231,25.9231,50800.0
2010-07-20 10:15:00,46.74,47.03,46.73,47.01,71700.0,25.9286,26.0895,25.9231,26.0784,71700.0
2010-07-20 10:20:00,46.99,47.21,46.99,47.12,88500.0,26.0673,26.1893,26.0673,26.1394,88500.0
2010-07-20 10:25:00,47.12,47.21,47.08,47.14,40000.0,26.1394,26.1893,26.1172,26.1505,40000.0
2010-07-20 10:30:00,47.13,47.24,47.06,47.24,50000.0,26.145,26.206,26.1061,26.206,50000.0
2010-07-20 10:35:00,47.23,47.27,47.16,47.17,43100.0,26.2004,26.2226,26.1616,26.1671,43100.0
2010-07-20 10:40:00,47.18,47.31,47.14,47.25,44000.0,26.1727,26.2448,26.1505,26.2115,44000.0
2010-07-20 10:45:00,47.25,47.33,47.22,47.27,45000.0,26.2115,26.2559,26.1949,26.2226,45000.0
2010-07-20 10:50:00,47.25,47.48,47.25,47.41,65100.0,26.2115,26.3391,26.2115,26.3003,65100.0
2010-07-20 10:55:00,47.41,47.46,47.36,47.45,37800.0,26.3003,26.328,26.2725,26.3225,37800.0
2010-07-20 11:00:00,47.46,47.63,47.46,47.63,35700.0,26.328,26.4223,26.328,26.4223,35700.0
2010-07-20 11:05:00,47.61,47.72,47.5,47.72,55000.0,26.4112,26.4723,26.3502,26.4723,55000.0
2010-07-20 11:10:00,47.7,47.76,47.68,47.72,20100.0,26.4612,26.4944,26.4501,26.4723,20100.0
2010-07-20 11:15:00,47.73,47.88,47.73,47.84,43100.0,26.4778,26.561,26.4778,26.5388,43100.0
2010-07-20 11:20:00,47.84,47.87,47.81,47.86,25500.0,26.5388,26.5555,26.5222,26.5499,25500.0
2010-07-20 11:25:00,47.86,47.89,47.83,47.87,23800.0,26.5499,26.5666,26.5333,26.5555,23800.0
2010-07-20 11:30:00,47.87,47.96,47.87,47.89,30700.0,26.5555,26.6054,26.5555,26.5666,30700.0
2010-07-20 11:35:00,47.88,47.92,47.84,47.86,27600.0,26.561,26.5832,26.5388,26.5499,27600.0
2010-07-20 11:40:00,47.85,47.89,47.74,47.89,25100.0,26.5444,26.5666,26.4833,26.5666,25100.0
2010-07-20 11:45:00,47.89,47.97,47.86,47.94,12100.0,26.5666,26.6109,26.5499,26.5943,12100.0
2010-07-20 11:50:00,47.95,47.95,47.81,47.86,31800.0,26.5998,26.5998,26.5222,26.5499,31800.0
2010-07-20 11:55:00,47.85,47.89,47.84,47.86,46000.0,26.5444,26.5666,26.5388,26.5499,46000.0
2010-07-20 12:00:00,47.86,47.88,47.8,47.87,21000.0,26.5499,26.561,26.5166,26.5555,21000.0
2010-07-20 12:05:00,47.86,47.94,47.83,47.88,29600.0,26.5499,26.5943,26.5333,26.561,29600.0
2010-07-20 12:10:00,47.87,47.88,47.75,47.75,34700.0,26.5555,26.561,26.4889,26.4889,34700.0
2010-07-20 12:15:00,47.75,47.79,47.69,47.73,43700.0,26.4889,26.5111,26.4556,26.4778,43700.0
2010-07-20 12:20:00,47.74,47.8,47.73,47.78,10400.0,26.4833,26.5166,26.4778,26.5055,10400.0
2010-07-20 12:25:00,47.77,47.86,47.77,47.81,27900.0,26.5,26.5499,26.5,26.5222,27900.0
2010-07-20 12:30:00,47.82,47.87,47.8,47.82,27200.0,26.5277,26.5555,26.5166,26.5277,27200.0
2010-07-20 12:35:00,47.83,47.83,47.71,47.71,14300.0,26.5333,26.5333,26.4667,26.4667,14300.0
2010-07-20 12:40:00,47.71,47.76,47.69,47.76,24600.0,26.4667,26.4944,26.4556,26.4944,24600.0
2010-07-20 12:45:00,47.75,47.87,47.75,47.84,21500.0,26.4889,26.5555,26.4889,26.5388,21500.0
2010-07-20 12:50:00,47.82,47.82,47.74,47.77,17600.0,26.5277,26.5277,26.4833,26.5,17600.0
2010-07-20 12:55:00,47.78,47.9,47.78,47.89,12100.0,26.5055,26.5721,26.5055,26.5666,12100.0
2010-07-20 13:00:00,47.91,48.04,47.91,48.03,44900.0,26.5777,26.6498,26.5777,26.6442,44900.0
2010-07-20 13:05:00,48.03,48.1,48.03,48.06,32000.0,26.6442,26.6831,26.6442,26.6609,32000.0
2010-07-20 13:10:00,48.05,48.05,47.91,47.91,20300.0,26.6553,26.6553,26.5777,26.5777,20300.0
2010-07-20 13:15:00,47.91,48.09,47.91,48.06,24500.0,26.5777,26.6775,26.5777,26.6609,24500.0
2010-07-20 13:20:00,48.08,48.12,48.0,48.01,24100.0,26.672,26.6941,26.6276,26.6331,24100.0
2010-07-20 13:25:00,48.01,48.04,47.97,48.0,21200.0,26.6331,26.6498,26.6109,26.6276,21200.0
2010-07-20 13:30:00,48.0,48.11,47.98,48.11,30400.0,26.6276,26.6886,26.6165,26.6886,30400.0
2010-07-20 13:35:00,48.13,48.31,48.13,48.3,66000.0,26.6997,26.7996,26.6997,26.794,66000.0
2010-07-20 13:40:00,48.31,48.38,48.26,48.26,47200.0,26.7996,26.8384,26.7718,26.7718,47200.0
2010-07-20 13:45:00,48.26,48.34,48.24,48.27,64500.0,26.7718,26.8162,26.7607,26.7774,64500.0
2010-07-20 13:50:00,48.27,48.45,48.27,48.41,34900.0,26.7774,26.8772,26.7774,26.855,34900.0
2010-07-20 13:55:00,48.4,48.48,48.3,48.36,37700.0,26.8495,26.8939,26.794,26.8273,37700.0
2010-07-20 14:00:00,48.37,48.37,48.21,48.23,26500.0,26.8328,26.8328,26.7441,26.7552,26500.0
2010-07-20 14:05:00,48.22,48.27,48.21,48.22,45100.0,26.7496,26.7774,26.7441,26.7496,45100.0
2010-07-20 14:10:00,48.21,48.27,48.17,48.18,29800.0,26.7441,26.7774,26.7219,26.7274,29800.0
2010-07-20 14:15:00,48.18,48.21,48.11,48.19,34200.0,26.7274,26.7441,26.6886,26.733,34200.0
2010-07-20 14:20:00,48.18,48.22,48.08,48.12,53200.0,26.7274,26.7496,26.672,26.6941,53200.0
2010-07-20 14:25:00,48.11,48.18,48.06,48.15,33800.0,26.6886,26.7274,26.6609,26.7108,33800.0
2010-07-20 14:30:00,48.13,48.27,48.12,48.24,31400.0,26.6997,26.7774,26.6941,26.7607,31400.0
2010-07-20 14:35:00,48.23,48.26,48.14,48.2,38400.0,26.7552,26.7718,26.7052,26.7385,38400.0
2010-07-20 14:40:00,48.2,48.22,48.09,48.16,55300.0,26.7385,26.7496,26.6775,26.7163,55300.0
2010-07-20 14:45:00,48.15,48.31,48.14,48.27,44700.0,26.7108,26.7996,26.7052,26.7774,44700.0
2010-07-20 14:50:00,48.29,48.41,48.23,48.32,65200.0,26.7885,26.855,26.7552,26.8051,65200.0
2010-07-20 14:55:00,48.32,48.34,48.21,48.27,21500.0,26.8051,26.8162,26.7441,26.7774,21500.0
2010-07-20 15:00:00,48.29,48.37,48.2,48.37,51000.0,26.7885,26.8328,26.7385,26.8328,51000.0
2010-07-20 15:05:00,48.39,48.42,48.32,48.36,42200.0,26.8439,26.8606,26.8051,26.8273,42200.0
2010-07-20 15:10:00,48.36,48.51,48.34,48.51,45000.0,26.8273,26.9105,26.8162,26.9105,45000.0
2010-07-20 15:15:00,48.5,48.57,48.44,48.44,23500.0,26.905,26.9438,26.8717,26.8717,23500.0
2010-07-20 15:20:00,48.43,48.55,48.42,48.54,32000.0,26.8661,26.9327,26.8606,26.9271,32000.0
2010-07-20 15:25:00,48.52,48.61,48.45,48.61,90500.0,26.916,26.966,26.8772,26.966,90500.0
2010-07-20 15:30:00,48.59,48.71,48.57,48.6,109300.0,26.9549,27.0214,26.9438,26.9604,109300.0
2010-07-20 15:35:00,48.61,48.66,48.43,48.43,84000.0,26.966,26.9937,26.8661,26.8661,84000.0
2010-07-20 15:40:00,48.43,48.49,48.34,48.47,94400.0,26.8661,26.8994,26.8162,26.8883,94400.0
2010-07-20 15:45:00,48.48,48.67,48.48,48.67,103700.0,26.8939,26.9993,26.8939,26.9993,103700.0
2010-07-20 15:50:00,48.68,48.7,48.49,48.49,155600.0,27.0048,27.0159,26.8994,26.8994,155600.0
2010-07-20 15:55:00,48.49,48.63,48.49,48.58,74900.0,26.8994,26.9771,26.8994,26.9493,74900.0
2010-07-21 09:30:00,48.76,48.92,48.76,48.83,173300.0,27.0492,27.1379,27.0492,27.088,173300.0
2010-07-21 09:35:00,48.87,48.87,48.69,48.7,59000.0,27.1102,27.1102,27.0104,27.0159,59000.0
2010-07-21 09:40:00,48.72,48.85,48.65,48.81,32900.0,27.027,27.0991,26.9882,27.0769,32900.0
2010-07-21 09:45:00,48.81,48.81,48.54,48.61,51000.0,27.0769,27.0769,26.9271,26.966,51000.0
2010-07-21 09:50:00,48.6,48.7,48.45,48.45,42400.0,26.9604,27.0159,26.8772,26.8772,42400.0
2010-07-21 09:55:00,48.46,48.48,48.33,48.35,39100.0,26.8828,26.8939,26.8106,26.8217,39100.0
2010-07-21 10:00:00,48.34,48.36,48.18,48.31,55200.0,26.8162,26.8273,26.7274,26.7996,55200.0
2010-07-21 10:05:00,48.3,48.3,48.11,48.21,28100.0,26.794,26.794,26.6886,26.7441,28100.0
2010-07-21 10:10:00,48.22,48.35,48.19,48.19,37200.0,26.7496,26.8217,26.733,26.733,37200.0
2010-07-21 10:15:00,48.18,48.36,48.18,48.25,48900.0,26.7274,26.8273,26.7274,26.7663,48900.0
2010-07-21 10:20:00,48.26,48.35,48.16,48.3,46800.0,26.7718,26.8217,26.7163,26.794,46800.0
2010-07-21 10:25:00,48.31,48.4,48.29,48.39,55200.0,26.7996,26.8495,26.7885,26.8439,55200.0
2010-07-21 10:30:00,48.37,48.39,48.27,48.28,34900.0,26.8328,26.8439,26.7774,26.7829,34900.0
2010-07-21 10:35:00,48.28,48.36,48.19,48.21,33900.0,26.7829,26.8273,26.733,26.7441,33900.0
2010-07-21 10:40:00,48.2,48.26,48.16,48.22,12300.0,26.7385,26.7718,26.7163,26.7496,12300.0
2010-07-21 10:45:00,48.24,48.27,48.13,48.26,27800.0,26.7607,26.7774,26.6997,26.7718,27800.0
2010-07-21 10:50:00,48.28,48.28,48.16,48.21,21700.0,26.7829,26.7829,26.7163,26.7441,21700.0
2010-07-21 10:55:00,48.22,48.25,48.02,48.07,46300.0,26.7496,26.7663,26.6387,26.6664,46300.0
2010-07-21 11:00:00,48.08,48.12,47.98,48.02,35100.0,26.672,26.6941,26.6165,26.6387,35100.0
2010-07-21 11:05:00,48.04,48.04,47.8,47.85,40500.0,26.6498,26.6498,26.5166,26.5444,40500.0
2010-07-21 11:10:00,47.85,47.94,47.77,47.94,45900.0,26.5444,26.5943,26.5,26.5943,45900.0
2010-07-21 11:15:00,47.95,47.95,47.81,47.84,5200.0,26.5998,26.5998,26.5222,26.5388,5200.0
2010-07-21 11:20:00,47.84,47.92,47.83,47.87,18400.0,26.5388,26.5832,26.5333,26.5555,18400.0
2010-07-21 11:25:00,47.88,47.9,47.85,47.87,16400.0,26.561,26.5721,26.5444,26.5555,16400.0
2010-07-21 11:30:00,47.88,47.9,47.77,47.83,125100.0,26.561,26.5721,26.5,26.5333,125100.0
2010-07-21 11:35:00,47.83,47.94,47.79,47.93,18100.0,26.5333,26.5943,26.5111,26.5887,18100.0
2010-07-21 11:40:00,47.92,47.95,47.81,47.81,16300.0,26.5832,26.5998,26.5222,26.5222,16300.0
2010-07-21 11:45:00,47.84,47.86,47.78,47.8,19200.0,26.5388,26.5499,26.5055,26.5166,19200.0
2010-07-21 11:50:00,47.8,47.87,47.74,47.8,19200.0,26.5166,26.5555,26.4833,26.5166,19200.0
2010-07-21 11:55:00,47.82,47.92,47.82,47.92,20800.0,26.5277,26.5832,26.5277,26.5832,20800.0
2010-07-21 12:00:00,47.91,47.99,47.89,47.93,24100.0,26.5777,26.622,26.5666,26.5887,24100.0
2010-07-21 12:05:00,47.94,48.01,47.94,47.98,16800.0,26.5943,26.6331,26.5943,26.6165,16800.0
2010-07-21 12:10:00,47.99,48.2,47.99,48.2,9100.0,26.622,26.7385,26.622,26.7385,9100.0
2010-07-21 12:15:00,48.19,48.23,48.09,48.09,11500.0,26.733,26.7552,26.6775,26.6775,11500.0
2010-07-21 12:20:00,48.1,48.14,48.08,48.14,6700.0,26.6831,26.7052,26.672,26.7052,6700.0
2010-07-21 12:25:00,48.14,48.22,48.14,48.17,11800.0,26.7052,26.7496,26.7052,26.7219,11800.0
2010-07-21 12:30:00,48.17,48.27,48.17,48.27,9900.0,26.7219,26.7774,26.7219,26.7774,9900.0
2010-07-21 12:35:00,48.26,48.39,48.26,48.37,39000.0,26.7718,26.8439,26.7718,26.8328,39000.0
2010-07-21 12:40:00,48.38,48.38,48.27,48.27,14200.0,26.8384,26.8384,26.7774,26.7774,14200.0
2010-07-21 12:45:00,48.25,48.32,48.21,48.27,13900.0,26.7663,26.8051,26.7441,26.7774,13900.0
2010-07-21 12:50:00,48.27,48.28,48.2,48.23,18700.0,26.7774,26.7829,26.7385,26.7552,18700.0
2010-07-21 12:55:00,48.22,48.28,48.18,48.19,22100.0,26.7496,26.7829,26.7274,26.733,22100.0
2010-07-21 13:00:00,48.19,48.3,48.18,48.3,14700.0,26.733,26.794,26.7274,26.794,14700.0
2010-07-21 13:05:00,48.29,48.32,48.27,48.32,11300.0,26.7885,26.8051,26.7774,26.8051,11300.0
2010-07-21 13:10:00,48.31,48.34,48.25,48.31,18200.0,26.7996,26.8162,26.7663,26.7996,18200.0
2010-07-21 13:15:00,48.33,48.35,48.26,48.26,14600.0,26.8106,26.8217,26.7718,26.7718,14600.0
2010-07-21 13:20:00,48.28,48.31,48.22,48.22,14300.0,26.7829,26.7996,26.7496,26.7496,14300.0
2010-07-21 13:25:00,48.21,48.28,48.17,48.28,7300.0,26.7441,26.7829,26.7219,26.7829,7300.0
2010-07-21 13:30:00,48.29,48.47,48.29,48.45,54000.0,26.7885,26.8883,26.7885,26.8772,54000.0
2010-07-21 13:35:00,48.44,48.47,48.37,48.38,11700.0,26.8717,26.8883,26.8328,26.8384,11700.0
2010-07-21 13:40:00,48.36,48.36,48.27,48.3,16700.0,26.8273,26.8273,26.7774,26.794,16700.0
2010-07-21 13:45:00,48.29,48.35,48.26,48.34,9500.0,26.7885,26.8217,26.7718,26.8162,9500.0
2010-07-21 13:50:00,48.35,48.5,48.35,48.47,14800.0,26.8217,26.905,26.8217,26.8883,14800.0
2010-07-21 13:55:00,48.46,48.54,48.36,48.36,26100.0,26.8828,26.9271,26.8273,26.8273,26100.0
2010-07-21 14:00:00,48.32,48.36,48.05,48.21,98100.0,26.8051,26.8273,26.6553,26.7441,98100.0
2010-07-21 14:05:00,48.21,48.21,48.0,48.0,47900.0,26.7441,26.7441,26.6276,26.6276,47900.0
2010-07-21 14:10:00,47.98,47.98,47.54,47.68,77200.0,26.6165,26.6165,26.3724,26.4501,77200.0
2010-07-21 14:15:00,47.67,47.79,47.6,47.79,34700.0,26.4445,26.5111,26.4057,26.5111,34700.0
2010-07-21 14:20:00,47.78,47.85,47.63,47.81,44400.0,26.5055,26.5444,26.4223,26.5222,44400.0
2010-07-21 14:25:00,47.76,47.81,47.67,47.72,51200.0,26.4944,26.5222,26.4445,26.4723,51200.0
2010-07-21 14:30:00,47.69,47.74,47.54,47.55,60600.0,26.4556,26.4833,26.3724,26.3779,60600.0
2010-07-21 14:35:00,47.56,47.66,47.52,47.65,82800.0,26.3835,26.439,26.3613,26.4334,82800.0
2010-07-21 14:40:00,47.66,47.71,47.59,47.69,108300.0,26.439,26.4667,26.4001,26.4556,108300.0
2010-07-21 14:45:00,47.69,47.78,47.63,47.73,46200.0,26.4556,26.5055,26.4223,26.4778,46200.0
2010-07-21 14:50:00,47.71,47.72,47.43,47.44,75900.0,26.4667,26.4723,26.3114,26.3169,75900.0
2010-07-21 14:55:00,47.45,47.47,47.31,47.39,130000.0,26.3225,26.3336,26.2448,26.2892,130000.0
2010-07-21 15:00:00,47.36,47.39,47.28,47.38,62000.0,26.2725,26.2892,26.2282,26.2836,62000.0
2010-07-21 15:05:00,47.38,47.54,47.38,47.53,44800.0,26.2836,26.3724,26.2836,26.3669,44800.0
2010-07-21 15:10:00,47.53,47.67,47.47,47.67,45300.0,26.3669,26.4445,26.3336,26.4445,45300.0
2010-07-21 15:15:00,47.67,47.74,47.48,47.5,59400.0,26.4445,26.4833,26.3391,26.3502,59400.0
2010-07-21 15:20:00,47.5,47.72,47.41,47.63,45000.0,26.3502,26.4723,26.3003,26.4223,45000.0
2010-07-21 15:25:00,47.62,47.71,47.53,47.58,28800.0,26.4168,26.4667,26.3669,26.3946,28800.0
2010-07-21 15:30:00,47.54,47.69,47.5,47.66,42800.0,26.3724,26.4556,26.3502,26.439,42800.0
2010-07-21 15:35:00,47.66,47.73,47.52,47.54,57700.0,26.439,26.4778,26.3613,26.3724,57700.0
2010-07-21 15:40:00,47.54,47.54,47.39,47.49,80100.0,26.3724,26.3724,26.2892,26.3447,80100.0
2010-07-21 15:45:00,47.49,47.55,47.41,47.54,143900.0,26.3447,26.3779,26.3003,26.3724,143900.0
2010-07-21 15:50:00,47.55,47.6,47.44,47.55,174600.0,26.3779,26.4057,26.3169,26.3779,174600.0
2010-07-21 15:55:00,47.55,47.55,47.46,47.52,169200.0,26.3779,26.3779,26.328,26.3613,169200.0
2010-07-22 09:30:00,48.14,48.32,48.09,48.25,38000.0,26.7052,26.8051,26.6775,26.7663,38000.0
2010-07-22 09:35:00,48.27,48.32,48.14,48.16,51300.0,26.7774,26.8051,26.7052,26.7163,51300.0
2010-07-22 09:40:00,48.19,48.31,48.15,48.27,33200.0,26.733,26.7996,26.7108,26.7774,33200.0
2010-07-22 09:45:00,48.27,48.35,48.2,48.35,49500.0,26.7774,26.8217,26.7385,26.8217,49500.0
2010-07-22 09:50:00,48.35,48.38,48.21,48.27,54900.0,26.8217,26.8384,26.7441,26.7774,54900.0
2010-07-22 09:55:00,48.3,48.44,48.27,48.38,73600.0,26.794,26.8717,26.7774,26.8384,73600.0
2010-07-22 10:00:00,48.43,48.73,48.43,48.67,124700.0,26.8661,27.0325,26.8661,26.9993,124700.0
2010-07-22 10:05:00,48.68,48.79,48.52,48.57,58400.0,27.0048,27.0658,26.916,26.9438,58400.0
2010-07-22 10:10:00,48.61,48.71,48.58,48.66,30900.0,26.966,27.0214,26.9493,26.9937,30900.0
2010-07-22 10:15:00,48.69,48.73,48.6,48.63,30300.0,27.0104,27.0325,26.9604,26.9771,30300.0
2010-07-22 10:20:00,48.65,48.69,48.52,48.54,44700.0,26.9882,27.0104,26.916,26.9271,44700.0
2010-07-22 10:25:00,48.55,48.66,48.55,48.65,66700.0,26.9327,26.9937,26.9327,26.9882,66700.0
2010-07-22 10:30:00,48.66,48.72,48.6,48.64,28900.0,26.9937,27.027,26.9604,26.9826,28900.0
2010-07-22 10:35:00,48.65,48.83,48.65,48.74,71300.0,26.9882,27.088,26.9882,27.0381,71300.0
2010-07-22 10:40:00,48.76,48.93,48.76,48.8,93200.0,27.0492,27.1435,27.0492,27.0714,93200.0
2010-07-22 10:45:00,48.81,48.99,48.81,48.98,26500.0,27.0769,27.1768,27.0769,27.1712,26500.0
2010-07-22 10:50:00,48.97,49.05,48.85,49.04,72900.0,27.1657,27.2101,27.0991,27.2045,72900.0
2010-07-22 10:55:00,49.03,49.06,48.96,48.97,43300.0,27.199,27.2156,27.1601,27.1657,43300.0
2010-07-22 11:00:00,48.99,49.1,48.97,49.09,48500.0,27.1768,27.2378,27.1657,27.2322,48500.0
2010-07-22 11:05:00,49.09,49.13,49.0,49.05,45700.0,27.2322,27.2544,27.1823,27.2101,45700.0
2010-07-22 11:10:00,49.06,49.1,48.99,49.08,32400.0,27.2156,27.2378,27.1768,27.2267,32400.0
2010-07-22 11:15:00,49.08,49.1,48.98,49.06,24000.0,27.2267,27.2378,27.1712,27.2156,24000.0
2010-07-22 11:20:00,49.06,49.1,49.0,49.08,10800.0,27.2156,27.2378,27.1823,27.2267,10800.0
2010-07-22 11:25:00,49.08,49.14,49.04,49.1,38400.0,27.2267,27.26,27.2045,27.2378,38400.0
2010-07-22 11:30:00,49.08,49.15,48.99,48.99,26400.0,27.2267,27.2655,27.1768,27.1768,26400.0
2010-07-22 11:35:00,49.02,49.06,48.94,48.96,28800.0,27.1934,27.2156,27.149,27.1601,28800.0
2010-07-22 11:40:00,48.96,49.01,48.95,48.95,35700.0,27.1601,27.1879,27.1546,27.1546,35700.0
2010-07-22 11:45:00,48.96,49.01,48.92,48.94,24200.0,27.1601,27.1879,27.1379,27.149,24200.0
2010-07-22 11:50:00,48.94,48.96,48.82,48.87,20700.0,27.149,27.1601,27.0825,27.1102,20700.0
2010-07-22 11:55:00,48.88,48.93,48.78,48.87,31300.0,27.1158,27.1435,27.0603,27.1102,31300.0
2010-07-22 12:00:00,48.88,48.95,48.83,48.89,9200.0,27.1158,27.1546,27.088,27.1213,9200.0
2010-07-22 12:05:00,48.92,48.92,48.84,48.88,20400.0,27.1379,27.1379,27.0936,27.1158,20400.0
2010-07-22 12:10:00,48.89,48.89,48.77,48.77,28800.0,27.1213,27.1213,27.0547,27.0547,28800.0
2010-07-22 12:15:00,48.8,48.92,48.8,48.91,13900.0,27.0714,27.1379,27.0714,27.1324,13900.0
2010-07-22 12:20:00,48.91,48.95,48.78,48.9,25000.0,27.1324,27.1546,27.0603,27.1268,25000.0
2010-07-22 12:25:00,48.88,48.95,48.87,48.91,12100.0,27.1158,27.1546,27.1102,27.1324,12100.0
2010-07-22 12:30:00,48.92,48.95,48.89,48.91,9000.0,27.1379,27.1546,27.1213,27.1324,9000.0
2010-07-22 12:35:00,48.92,48.95,48.87,48.92,12700.0,27.1379,27.1546,27.1102,27.1379,12700.0
2010-07-22 12:40:00,48.92,48.97,48.89,48.92,13700.0,27.1379,27.1657,27.1213,27.1379,13700.0
2010-07-22 12:45:00,48.92,48.97,48.9,48.93,22100.0,27.1379,27.1657,27.1268,27.1435,22100.0
2010-07-22 12:50:00,48.94,49.07,48.93,49.07,31300.0,27.149,27.2212,27.1435,27.2212,31300.0
2010-07-22 12:55:00,49.07,49.1,49.06,49.08,7100.0,27.2212,27.2378,27.2156,27.2267,7100.0
2010-07-22 13:00:00,49.09,49.12,49.06,49.07,10400.0,27.2322,27.2489,27.2156,27.2212,10400.0
2010-07-22 13:05:00,49.08,49.11,49.06,49.11,21800.0,27.2267,27.2433,27.2156,27.2433,21800.0
2010-07-22 13:10:00,49.1,49.21,49.1,49.2,36600.0,27.2378,27.2988,27.2378,27.2933,36600.0
2010-07-22 13:15:00,49.18,49.23,49.11,49.23,28200.0,27.2822,27.3099,27.2433,27.3099,28200.0
2010-07-22 13:20:00,49.23,49.27,49.22,49.27,12000.0,27.3099,27.3321,27.3044,27.3321,12000.0
2010-07-22 13:25:00,49.27,49.27,49.12,49.14,17400.0,27.3321,27.3321,27.2489,27.26,17400.0
2010-07-22 13:30:00,49.13,49.22,49.12,49.2,17800.0,27.2544,27.3044,27.2489,27.2933,17800.0
2010-07-22 13:35:00,49.19,49.22,49.15,49.18,18700.0,27.2877,27.3044,27.2655,27.2822,18700.0
2010-07-22 13:40:00,49.17,49.24,49.15,49.24,27600.0,27.2766,27.3155,27.2655,27.3155,27600.0
2010-07-22 13:45:00,49.24,49.25,49.19,49.23,8300.0,27.3155,27.321,27.2877,27.3099,8300.0
2010-07-22 13:50:00,49.24,49.28,49.15,49.2,19900.0,27.3155,27.3376,27.2655,27.2933,19900.0
2010-07-22 13:55:00,49.19,49.27,49.15,49.25,25600.0,27.2877,27.3321,27.2655,27.321,25600.0
2010-07-22 14:00:00,49.27,49.33,49.26,49.32,39900.0,27.3321,27.3654,27.3266,27.3598,39900.0
2010-07-22 14:05:00,49.32,49.4,49.31,49.4,22700.0,27.3598,27.4042,27.3543,27.4042,22700.0
2010-07-22 14:10:00,49.39,49.45,49.37,49.41,34200.0,27.3987,27.432,27.3876,27.4098,34200.0
2010-07-22 14:15:00,49.43,49.47,49.38,49.4,39300.0,27.4209,27.4431,27.3931,27.4042,39300.0
2010-07-22 14:20:00,49.4,49.42,49.35,49.35,6900.0,27.4042,27.4153,27.3765,27.3765,6900.0
2010-07-22 14:25:00,49.36,49.5,49.36,49.48,55700.0,27.382,27.4597,27.382,27.4486,55700.0
2010-07-22 14:30:00,49.48,49.49,49.41,49.46,48200.0,27.4486,27.4541,27.4098,27.4375,48200.0
2010-07-22 14:35:00,49.49,49.52,49.43,49.45,47000.0,27.4541,27.4708,27.4209,27.432,47000.0
2010-07-22 14:40:00,49.44,49.47,49.39,49.44,31100.0,27.4264,27.4431,27.3987,27.4264,31100.0
2010-07-22 14:45:00,49.45,49.49,49.38,49.46,36700.0,27.432,27.4541,27.3931,27.4375,36700.0
2010-07-22 14:50:00,49.46,49.5,49.4,49.49,32300.0,27.4375,27.4597,27.4042,27.4541,32300.0
2010-07-22 14:55:00,49.49,49.57,49.48,49.53,48800.0,27.4541,27.4985,27.4486,27.4763,48800.0
2010-07-22 15:00:00,49.54,49.55,49.49,49.54,16200.0,27.4819,27.4874,27.4541,27.4819,16200.0
2010-07-22 15:05:00,49.52,49.53,49.42,49.51,52200.0,27.4708,27.4763,27.4153,27.4652,52200.0
2010-07-22 15:10:00,49.5,49.58,49.49,49.56,31000.0,27.4597,27.5041,27.4541,27.493,31000.0
2010-07-22 15:15:00,49.52,49.67,49.52,49.64,27200.0,27.4708,27.554,27.4708,27.5374,27200.0
2010-07-22 15:20:00,49.62,49.71,49.59,49.63,69000.0,27.5263,27.5762,27.5096,27.5318,69000.0
2010-07-22 15:25:00,49.66,49.7,49.59,49.63,78800.0,27.5485,27.5706,27.5096,27.5318,78800.0
2010-07-22 15:30:00,49.61,49.64,49.52,49.53,59700.0,27.5207,27.5374,27.4708,27.4763,59700.0
2010-07-22 15:35:00,49.54,49.54,49.04,49.18,147300.0,27.4819,27.4819,27.2045,27.2822,147300.0
2010-07-22 15:40:00,49.17,49.29,49.11,49.27,108800.0,27.2766,27.3432,27.2433,27.3321,108800.0
2010-07-22 15:45:00,49.31,49.43,49.26,49.36,227600.0,27.3543,27.4209,27.3266,27.382,227600.0
2010-07-22 15:50:00,49.36,49.43,49.27,49.31,82600.0,27.382,27.4209,27.3321,27.3543,82600.0
2010-07-22 15:55:00,49.33,49.43,49.32,49.32,79100.0,27.3654,27.4209,27.3598,27.3598,79100.0
2010-07-23 09:30:00,49.24,49.33,48.85,48.9,58100.0,27.3155,27.3654,27.0991,27.1268,58100.0
2010-07-23 09:35:00,48.92,49.03,48.9,49.02,19100.0,27.1379,27.199,27.1268,27.1934,19100.0
2010-07-23 09:40:00,49.03,49.18,48.96,49.06,37300.0,27.199,27.2822,27.1601,27.2156,37300.0
2010-07-23 09:45:00,49.05,49.12,48.87,48.92,29000.0,27.2101,27.2489,27.1102,27.1379,29000.0
2010-07-23 09:50:00,48.91,48.91,48.69,48.75,25000.0,27.1324,27.1324,27.0104,27.0436,25000.0
2010-07-23 09:55:00,48.75,48.84,48.53,48.62,159700.0,27.0436,27.0936,26.9216,26.9715,159700.0
2010-07-23 10:00:00,48.62,48.73,48.44,48.58,70400.0,26.9715,27.0325,26.8717,26.9493,70400.0
2010-07-23 10:05:00,48.6,48.78,48.6,48.75,25500.0,26.9604,27.0603,26.9604,27.0436,25500.0
2010-07-23 10:10:00,48.71,48.81,48.64,48.77,31100.0,27.0214,27.0769,26.9826,27.0547,31100.0
2010-07-23 10:15:00,48.75,48.81,48.64,48.71,49700.0,27.0436,27.0769,26.9826,27.0214,49700.0
2010-07-23 10:20:00,48.72,48.77,48.56,48.73,43200.0,27.027,27.0547,26.9382,27.0325,43200.0
2010-07-23 10:25:00,48.75,48.9,48.75,48.8,25800.0,27.0436,27.1268,27.0436,27.0714,25800.0
2010-07-23 10:30:00,48.81,48.99,48.81,48.91,57400.0,27.0769,27.1768,27.0769,27.1324,57400.0
2010-07-23 10:35:00,48.94,48.95,48.85,48.9,33700.0,27.149,27.1546,27.0991,27.1268,33700.0
2010-07-23 10:40:00,48.89,48.92,48.8,48.89,37300.0,27.1213,27.1379,27.0714,27.1213,37300.0
2010-07-23 10:45:00,48.93,48.94,48.84,48.86,45600.0,27.1435,27.149,27.0936,27.1047,45600.0
2010-07-23 10:50:00,48.89,48.92,48.81,48.82,19300.0,27.1213,27.1379,27.0769,27.0825,19300.0
2010-07-23 10:55:00,48.83,48.93,48.74,48.74,13000.0,27.088,27.1435,27.0381,27.0381,13000.0
2010-07-23 11:00:00,48.74,48.77,48.66,48.75,14300.0,27.0381,27.0547,26.9937,27.0436,14300.0
2010-07-23 11:05:00,48.75,48.82,48.71,48.71,13700.0,27.0436,27.0825,27.0214,27.0214,13700.0
2010-07-23 11:10:00,48.72,48.79,48.64,48.7,16400.0,27.027,27.0658,26.9826,27.0159,16400.0
2010-07-23 11:15:00,48.71,48.78,48.68,48.71,25600.0,27.0214,27.0603,27.0048,27.0214,25600.0
2010-07-23 11:20:00,48.72,48.73,48.57,48.64,35700.0,27.027,27.0325,26.9438,26.9826,35700.0
2010-07-23 11:25:00,48.65,48.74,48.65,48.71,9800.0,26.9882,27.0381,26.9882,27.0214,9800.0
2010-07-23 11:30:00,48.69,48.83,48.69,48.78,20900.0,27.0104,27.088,27.0104,27.0603,20900.0
2010-07-23 11:35:00,48.78,48.83,48.78,48.83,10000.0,27.0603,27.088,27.0603,27.088,10000.0
2010-07-23 11:40:00,48.82,48.83,48.64,48.7,17500.0,27.0825,27.088,26.9826,27.0159,17500.0
2010-07-23 11:45:00,48.71,48.87,48.71,48.87,26900.0,27.0214,27.1102,27.0214,27.1102,26900.0
2010-07-23 11:50:00,48.88,48.97,48.87,48.95,41300.0,27.1158,27.1657,27.1102,27.1546,41300.0
2010-07-23 11:55:00,48.97,49.11,48.95,49.06,73500.0,27.1657,27.2433,27.1546,27.2156,73500.0
2010-07-23 12:00:00,49.08,49.29,49.0,49.08,56600.0,27.2267,27.3432,27.1823,27.2267,56600.0
2010-07-23 12:05:00,49.1,49.19,49.04,49.09,27300.0,27.2378,27.2877,27.2045,27.2322,27300.0
2010-07-23 12:10:00,49.06,49.07,48.87,49.07,39700.0,27.2156,27.2212,27.1102,27.2212,39700.0
2010-07-23 12:15:00,49.08,49.17,48.95,49.11,47900.0,27.2267,27.2766,27.1546,27.2433,47900.0
2010-07-23 12:20:00,49.13,49.14,48.99,49.05,59400.0,27.2544,27.26,27.1768,27.2101,59400.0
2010-07-23 12:25:00,49.07,49.17,49.03,49.11,17900.0,27.2212,27.2766,27.199,27.2433,17900.0
2010-07-23 12:30:00,49.13,49.17,49.02,49.1,9400.0,27.2544,27.2766,27.1934,27.2378,9400.0
2010-07-23 12:35:00,49.12,49.12,48.99,49.09,20700.0,27.2489,27.2489,27.1768,27.2322,20700.0
2010-07-23 12:40:00,49.09,49.11,49.03,49.03,12000.0,27.2322,27.2433,27.199,27.199,12000.0
2010-07-23 12:45:00,48.99,49.01,48.92,48.98,13100.0,27.1768,27.1879,27.1379,27.1712,13100.0
2010-07-23 12:50:00,49.0,49.1,48.97,49.09,7600.0,27.1823,27.2378,27.1657,27.2322,7600.0
2010-07-23 12:55:00,49.1,49.19,49.08,49.18,16500.0,27.2378,27.2877,27.2267,27.2822,16500.0
2010-07-23 13:00:00,49.18,49.19,49.01,49.01,16400.0,27.2822,27.2877,27.1879,27.1879,16400.0
2010-07-23 13:05:00,48.98,49.06,48.91,49.04,18100.0,27.1712,27.2156,27.1324,27.2045,18100.0
2010-07-23 13:10:00,49.03,49.3,49.02,49.3,30100.0,27.199,27.3487,27.1934,27.3487,30100.0
2010-07-23 13:15:00,49.29,49.35,49.25,49.3,26700.0,27.3432,27.3765,27.321,27.3487,26700.0
2010-07-23 13:20:00,49.31,49.43,49.3,49.43,11400.0,27.3543,27.4209,27.3487,27.4209,11400.0
2010-07-23 13:25:00,49.44,49.65,49.44,49.65,43900.0,27.4264,27.5429,27.4264,27.5429,43900.0
2010-07-23 13:30:00,49.65,49.7,49.56,49.66,39200.0,27.5429,27.5706,27.493,27.5485,39200.0
2010-07-23 13:35:00,49.67,49.7,49.59,49.66,32700.0,27.554,27.5706,27.5096,27.5485,32700.0
2010-07-23 13:40:00,49.65,49.67,49.56,49.57,21300.0,27.5429,27.554,27.493,27.4985,21300.0
2010-07-23 13:45:00,49.57,49.6,49.41,49.48,23700.0,27.4985,27.5152,27.4098,27.4486,23700.0
2010-07-23 13:50:00,49.48,49.63,49.45,49.57,28500.0,27.4486,27.5318,27.432,27.4985,28500.0
2010-07-23 13:55:00,49.56,49.66,49.55,49.59,32700.0,27.493,27.5485,27.4874,27.5096,32700.0
2010-07-23 14:00:00,49.6,49.68,49.53,49.64,37100.0,27.5152,27.5595,27.4763,27.5374,37100.0
2010-07-23 14:05:00,49.65,49.72,49.63,49.69,17000.0,27.5429,27.5817,27.5318,27.5651,17000.0
2010-07-23 14:10:00,49.68,49.73,49.64,49.69,14300.0,27.5595,27.5873,27.5374,27.5651,14300.0
2010-07-23 14:15:00,49.67,49.71,49.64,49.71,15800.0,27.554,27.5762,27.5374,27.5762,15800.0
2010-07-23 14:20:00,49.68,49.68,49.56,49.63,29100.0,27.5595,27.5595,27.493,27.5318,29100.0
2010-07-23 14:25:00,49.64,49.65,49.55,49.65,14600.0,27.5374,27.5429,27.4874,27.5429,14600.0
2010-07-23 14:30:00,49.66,49.73,49.61,49.67,30800.0,27.5485,27.5873,27.5207,27.554,30800.0
2010-07-23 14:35:00,49.7,49.71,49.63,49.69,17600.0,27.5706,27.5762,27.5318,27.5651,17600.0
2010-07-23 14:40:00,49.69,49.73,49.63,49.73,18800.0,27.5651,27.5873,27.5318,27.5873,18800.0
2010-07-23 14:45:00,49.75,49.77,49.59,49.66,26300.0,27.5984,27.6095,27.5096,27.5485,26300.0
2010-07-23 14:50:00,49.68,49.76,49.66,49.75,14100.0,27.5595,27.6039,27.5485,27.5984,14100.0
2010-07-23 14:55:00,49.77,49.78,49.62,49.65,39000.0,27.6095,27.615,27.5263,27.5429,39000.0
2010-07-23 15:00:00,49.65,49.67,49.57,49.61,68200.0,27.5429,27.554,27.4985,27.5207,68200.0
2010-07-23 15:05:00,49.59,49.73,49.59,49.73,25800.0,27.5096,27.5873,27.5096,27.5873,25800.0
2010-07-23 15:10:00,49.74,49.74,49.63,49.66,37400.0,27.5928,27.5928,27.5318,27.5485,37400.0
2010-07-23 15:15:00,49.67,49.77,49.65,49.74,46700.0,27.554,27.6095,27.5429,27.5928,46700.0
2010-07-23 15:20:00,49.73,49.78,49.7,49.77,40200.0,27.5873,27.615,27.5706,27.6095,40200.0
2010-07-23 15:25:00,49.76,49.77,49.58,49.7,42200.0,27.6039,27.6095,27.5041,27.5706,42200.0
2010-07-23 15:30:00,49.71,49.79,49.64,49.77,46000.0,27.5762,27.6206,27.5374,27.6095,46000.0
2010-07-23 15:35:00,49.77,49.81,49.54,49.61,80400.0,27.6095,27.6317,27.4819,27.5207,80400.0
2010-07-23 15:40:00,49.62,49.66,49.44,49.57,168300.0,27.5263,27.5485,27.4264,27.4985,168300.0
2010-07-23 15:45:00,49.59,49.73,49.59,49.7,165400.0,27.5096,27.5873,27.5096,27.5706,165400.0
2010-07-23 15:50:00,49.7,49.77,49.66,49.77,80400.0,27.5706,27.6095,27.5485,27.6095,80400.0
2010-07-23 15:55:00,49.76,49.98,49.75,49.95,38100.0,27.6039,27.726,27.5984,27.7093,38100.0
2010-07-26 09:30:00,50.05,50.05,49.79,49.85,100300.0,27.7648,27.7648,27.6206,27.6539,100300.0
2010-07-26 09:35:00,49.83,49.96,49.82,49.91,30400.0,27.6428,27.7149,27.6372,27.6871,30400.0
2010-07-26 09:40:00,49.89,49.89,49.74,49.78,26700.0,27.676,27.676,27.5928,27.615,26700.0
2010-07-26 09:45:00,49.77,49.8,49.64,49.66,26700.0,27.6095,27.6261,27.5374,27.5485,26700.0
2010-07-26 09:50:00,49.68,49.81,49.65,49.81,38100.0,27.5595,27.6317,27.5429,27.6317,38100.0
2010-07-26 09:55:00,49.83,49.91,49.8,49.9,20900.0,27.6428,27.6871,27.6261,27.6816,20900.0
2010-07-26 10:00:00,49.92,50.2,49.92,50.09,177400.0,27.6927,27.848,27.6927,27.787,177400.0
2010-07-26 10:05:00,50.09,50.27,50.09,50.26,84300.0,27.787,27.8868,27.787,27.8813,84300.0
2010-07-26 10:10:00,50.27,50.43,50.25,50.42,43200.0,27.8868,27.9756,27.8757,27.9701,43200.0
2010-07-26 10:15:00,50.42,50.53,50.37,50.5,46200.0,27.9701,28.0311,27.9423,28.0144,46200.0
2010-07-26 10:20:00,50.5,50.56,50.4,50.53,58200.0,28.0144,28.0477,27.959,28.0311,58200.0
2010-07-26 10:25:00,50.54,50.61,50.47,50.61,75900.0,28.0366,28.0755,27.9978,28.0755,75900.0
2010-07-26 10:30:00,50.62,50.64,50.47,50.56,99200.0,28.081,28.0921,27.9978,28.0477,99200.0
2010-07-26 10:35:00,50.56,50.69,50.55,50.68,56400.0,28.0477,28.1198,28.0422,28.1143,56400.0
2010-07-26 10:40:00,50.68,50.68,50.52,50.52,60700.0,28.1143,28.1143,28.0255,28.0255,60700.0
2010-07-26 10:45:00,50.52,50.6,50.49,50.58,55800.0,28.0255,28.0699,28.0089,28.0588,55800.0
2010-07-26 10:50:00,50.6,50.67,50.53,50.65,38600.0,28.0699,28.1087,28.0311,28.0976,38600.0
2010-07-26 10:55:00,50.68,50.73,50.65,50.72,49300.0,28.1143,28.142,28.0976,28.1365,49300.0
2010-07-26 11:00:00,50.73,50.78,50.69,50.74,34700.0,28.142,28.1698,28.1198,28.1476,34700.0
2010-07-26 11:05:00,50.77,50.8,50.71,50.78,22700.0,28.1642,28.1809,28.1309,28.1698,22700.0
2010-07-26 11:10:00,50.79,50.86,50.74,50.85,34400.0,28.1753,28.2141,28.1476,28.2086,34400.0
2010-07-26 11:15:00,50.85,50.99,50.84,50.97,30300.0,28.2086,28.2863,28.203,28.2752,30300.0
2010-07-26 11:20:00,50.97,50.97,50.86,50.88,39200.0,28.2752,28.2752,28.2141,28.2252,39200.0
2010-07-26 11:25:00,50.88,51.0,50.87,50.98,23500.0,28.2252,28.2918,28.2197,28.2807,23500.0
2010-07-26 11:30:00,50.99,51.03,50.96,51.02,18600.0,28.2863,28.3084,28.2696,28.3029,18600.0
2010-07-26 11:35:00,51.01,51.06,51.0,51.04,29300.0,28.2974,28.3251,28.2918,28.314,29300.0
2010-07-26 11:40:00,51.03,51.08,50.98,51.03,24900.0,28.3084,28.3362,28.2807,28.3084,24900.0
2010-07-26 11:45:00,51.05,51.07,50.99,51.07,16600.0,28.3195,28.3306,28.2863,28.3306,16600.0
2010-07-26 11:50:00,51.05,51.06,50.97,51.06,27500.0,28.3195,28.3251,28.2752,28.3251,27500.0
2010-07-26 11:55:00,51.05,51.05,50.94,50.95,21000.0,28.3195,28.3195,28.2585,28.2641,21000.0
2010-07-26 12:00:00,50.95,50.99,50.93,50.97,20400.0,28.2641,28.2863,28.253,28.2752,20400.0
2010-07-26 12:05:00,50.97,51.06,50.94,51.06,34900.0,28.2752,28.3251,28.2585,28.3251,34900.0
2010-07-26 12:10:00,51.06,51.06,50.96,50.96,11200.0,28.3251,28.3251,28.2696,28.2696,11200.0
2010-07-26 12:15:00,50.96,50.97,50.92,50.93,20100.0,28.2696,28.2752,28.2474,28.253,20100.0
2010-07-26 12:20:00,50.94,51.02,50.91,50.99,19300.0,28.2585,28.3029,28.2419,28.2863,19300.0
2010-07-26 12:25:00,50.98,51.01,50.96,50.99,8900.0,28.2807,28.2974,28.2696,28.2863,8900.0
2010-07-26 12:30:00,51.01,51.01,50.92,50.92,38200.0,28.2974,28.2974,28.2474,28.2474,38200.0
2010-07-26 12:35:00,50.94,51.04,50.94,50.96,22000.0,28.2585,28.314,28.2585,28.2696,22000.0
2010-07-26 12:40:00,50.96,50.97,50.9,50.9,17800.0,28.2696,28.2752,28.2363,28.2363,17800.0
2010-07-26 12:45:00,50.89,50.96,50.86,50.88,33000.0,28.2308,28.2696,28.2141,28.2252,33000.0
2010-07-26 12:50:00,50.9,50.94,50.82,50.85,34700.0,28.2363,28.2585,28.192,28.2086,34700.0
2010-07-26 12:55:00,50.85,50.96,50.84,50.96,8700.0,28.2086,28.2696,28.203,28.2696,8700.0
2010-07-26 13:00:00,50.97,50.97,50.88,50.9,20700.0,28.2752,28.2752,28.2252,28.2363,20700.0
2010-07-26 13:05:00,50.9,50.92,50.86,50.89,13200.0,28.2363,28.2474,28.2141,28.2308,13200.0
2010-07-26 13:10:00,50.91,50.92,50.88,50.91,11200.0,28.2419,28.2474,28.2252,28.2419,11200.0
2010-07-26 13:15:00,50.92,50.93,50.88,50.89,14000.0,28.2474,28.253,28.2252,28.2308,14000.0
2010-07-26 13:20:00,50.89,50.93,50.89,50.9,8500.0,28.2308,28.253,28.2308,28.2363,8500.0
2010-07-26 13:25:00,50.91,50.94,50.89,50.92,5400.0,28.2419,28.2585,28.2308,28.2474,5400.0
2010-07-26 13:30:00,50.94,50.99,50.92,50.93,30900.0,28.2585,28.2863,28.2474,28.253,30900.0
2010-07-26 13:35:00,50.93,50.94,50.89,50.9,25700.0,28.253,28.2585,28.2308,28.2363,25700.0
2010-07-26 13:40:00,50.91,50.99,50.87,50.99,48300.0,28.2419,28.2863,28.2197,28.2863,48300.0
2010-07-26 13:45:00,50.97,51.0,50.87,50.91,45100.0,28.2752,28.2918,28.2197,28.2419,45100.0
2010-07-26 13:50:00,50.92,50.92,50.86,50.9,27500.0,28.2474,28.2474,28.2141,28.2363,27500.0
2010-07-26 13:55:00,50.9,50.94,50.86,50.89,45600.0,28.2363,28.2585,28.2141,28.2308,45600.0
2010-07-26 14:00:00,50.89,50.95,50.87,50.93,35600.0,28.2308,28.2641,28.2197,28.253,35600.0
2010-07-26 14:05:00,50.93,50.94,50.88,50.89,43100.0,28.253,28.2585,28.2252,28.2308,43100.0
2010-07-26 14:10:00,50.89,50.94,50.88,50.93,36000.0,28.2308,28.2585,28.2252,28.253,36000.0
2010-07-26 14:15:00,50.92,50.96,50.91,50.93,29500.0,28.2474,28.2696,28.2419,28.253,29500.0
2010-07-26 14:20:00,50.93,50.94,50.74,50.75,88800.0,28.253,28.2585,28.1476,28.1531,88800.0
2010-07-26 14:25:00,50.75,50.79,50.71,50.72,31500.0,28.1531,28.1753,28.1309,28.1365,31500.0
2010-07-26 14:30:00,50.73,50.75,50.67,50.67,66100.0,28.142,28.1531,28.1087,28.1087,66100.0
2010-07-26 14:35:00,50.68,50.75,50.62,50.64,65600.0,28.1143,28.1531,28.081,28.0921,65600.0
2010-07-26 14:40:00,50.64,50.7,50.62,50.69,72400.0,28.0921,28.1254,28.081,28.1198,72400.0
2010-07-26 14:45:00,50.69,50.72,50.65,50.66,23600.0,28.1198,28.1365,28.0976,28.1032,23600.0
2010-07-26 14:50:00,50.66,50.69,50.6,50.65,50300.0,28.1032,28.1198,28.0699,28.0976,50300.0
2010-07-26 14:55:00,50.65,50.73,50.63,50.73,59800.0,28.0976,28.142,28.0866,28.142,59800.0
2010-07-26 15:00:00,50.74,50.86,50.69,50.8,62800.0,28.1476,28.2141,28.1198,28.1809,62800.0
2010-07-26 15:05:00,50.79,50.9,50.78,50.87,62400.0,28.1753,28.2363,28.1698,28.2197,62400.0
2010-07-26 15:10:00,50.86,50.93,50.86,50.9,59000.0,28.2141,28.253,28.2141,28.2363,59000.0
2010-07-26 15:15:00,50.91,50.92,50.8,50.91,48700.0,28.2419,28.2474,28.1809,28.2419,48700.0
2010-07-26 15:20:00,50.91,51.01,50.89,50.98,102900.0,28.2419,28.2974,28.2308,28.2807,102900.0
2010-07-26 15:25:00,50.97,51.06,50.93,50.96,105700.0,28.2752,28.3251,28.253,28.2696,105700.0
2010-07-26 15:30:00,50.97,51.0,50.94,51.0,148300.0,28.2752,28.2918,28.2585,28.2918,148300.0
2010-07-26 15:35:00,51.0,51.06,50.96,51.05,92100.0,28.2918,28.3251,28.2696,28.3195,92100.0
2010-07-26 15:40:00,51.06,51.12,51.04,51.08,124200.0,28.3251,28.3584,28.314,28.3362,124200.0
2010-07-26 15:45:00,51.08,51.22,51.08,51.17,157800.0,28.3362,28.4138,28.3362,28.3861,157800.0
2010-07-26 15:50:00,51.18,51.27,51.18,51.2,100000.0,28.3917,28.4416,28.3917,28.4028,100000.0
2010-07-26 15:55:00,51.19,51.31,51.18,51.22,104300.0,28.3972,28.4638,28.3917,28.4138,104300.0
2010-07-27 09:30:00,51.68,51.81,51.61,51.76,89600.0,28.669,28.7411,28.6302,28.7134,89600.0
2010-07-27 09:35:00,51.74,51.81,51.69,51.79,52500.0,28.7023,28.7411,28.6746,28.7301,52500.0
2010-07-27 09:40:00,51.82,51.82,51.49,51.56,52400.0,28.7467,28.7467,28.5636,28.6025,52400.0
2010-07-27 09:45:00,51.57,51.59,51.49,51.57,26300.0,28.608,28.6191,28.5636,28.608,26300.0
2010-07-27 09:50:00,51.55,51.58,51.44,51.48,68600.0,28.5969,28.6136,28.5359,28.5581,68600.0
2010-07-27 09:55:00,51.47,51.62,51.46,51.55,33200.0,28.5525,28.6357,28.547,28.5969,33200.0
2010-07-27 10:00:00,51.5,51.81,51.5,51.53,67800.0,28.5692,28.7411,28.5692,28.5858,67800.0
2010-07-27 10:05:00,51.54,51.54,51.25,51.25,73200.0,28.5914,28.5914,28.4305,28.4305,73200.0
2010-07-27 10:10:00,51.25,51.36,51.22,51.23,66200.0,28.4305,28.4915,28.4138,28.4194,66200.0
2010-07-27 10:15:00,51.22,51.27,51.12,51.25,40200.0,28.4138,28.4416,28.3584,28.4305,40200.0
2010-07-27 10:20:00,51.25,51.36,51.23,51.36,34100.0,28.4305,28.4915,28.4194,28.4915,34100.0
2010-07-27 10:25:00,51.36,51.36,51.18,51.28,34300.0,28.4915,28.4915,28.3917,28.4471,34300.0
2010-07-27 10:30:00,51.3,51.38,51.23,51.25,49900.0,28.4582,28.5026,28.4194,28.4305,49900.0
2010-07-27 10:35:00,51.26,51.3,51.12,51.12,31500.0,28.436,28.4582,28.3584,28.3584,31500.0
2010-07-27 10:40:00,51.1,51.18,51.04,51.04,32400.0,28.3473,28.3917,28.314,28.314,32400.0
2010-07-27 10:45:00,51.03,51.11,50.99,51.05,26400.0,28.3084,28.3528,28.2863,28.3195,26400.0
2010-07-27 10:50:00,51.04,51.12,50.98,51.1,38900.0,28.314,28.3584,28.2807,28.3473,38900.0
2010-07-27 10:55:00,51.1,51.1,50.97,51.0,32600.0,28.3473,28.3473,28.2752,28.2918,32600.0
2010-07-27 11:00:00,51.01,51.02,50.87,50.94,37500.0,28.2974,28.3029,28.2197,28.2585,37500.0
2010-07-27 11:05:00,50.94,50.95,50.86,50.92,29700.0,28.2585,28.2641,28.2141,28.2474,29700.0
2010-07-27 11:10:00,50.93,50.93,50.81,50.89,61900.0,28.253,28.253,28.1864,28.2308,61900.0
2010-07-27 11:15:00,50.9,50.9,50.64,50.64,55800.0,28.2363,28.2363,28.0921,28.0921,55800.0
2010-07-27 11:20:00,50.65,50.71,50.59,50.67,45700.0,28.0976,28.1309,28.0644,28.1087,45700.0
2010-07-27 11:25:00,50.66,50.73,50.59,50.71,31700.0,28.1032,28.142,28.0644,28.1309,31700.0
2010-07-27 11:30:00,50.72,50.83,50.7,50.82,44900.0,28.1365,28.1975,28.1254,28.192,44900.0
2010-07-27 11:35:00,50.83,51.03,50.82,51.0,35700.0,28.1975,28.3084,28.192,28.2918,35700.0
2010-07-27 11:40:00,51.01,51.05,50.93,50.98,34600.0,28.2974,28.3195,28.253,28.2807,34600.0
2010-07-27 11:45:00,50.97,51.03,50.89,50.9,32700.0,28.2752,28.3084,28.2308,28.2363,32700.0
2010-07-27 11:50:00,50.9,51.04,50.88,50.99,31800.0,28.2363,28.314,28.2252,28.2863,31800.0
2010-07-27 11:55:00,50.99,51.07,50.95,51.07,34600.0,28.2863,28.3306,28.2641,28.3306,34600.0
2010-07-27 12:00:00,51.07,51.11,51.03,51.1,24500.0,28.3306,28.3528,28.3084,28.3473,24500.0
2010-07-27 12:05:00,51.08,51.13,51.02,51.13,37300.0,28.3362,28.3639,28.3029,28.3639,37300.0
2010-07-27 12:10:00,51.14,51.21,51.14,51.17,17700.0,28.3695,28.4083,28.3695,28.3861,17700.0
2010-07-27 12:15:00,51.18,51.21,51.13,51.14,20600.0,28.3917,28.4083,28.3639,28.3695,20600.0
2010-07-27 12:20:00,51.11,51.12,51.09,51.1,15400.0,28.3528,28.3584,28.3417,28.3473,15400.0
2010-07-27 12:25:00,51.1,51.18,51.09,51.13,28700.0,28.3473,28.3917,28.3417,28.3639,28700.0
2010-07-27 12:30:00,51.13,51.17,51.05,51.07,61200.0,28.3639,28.3861,28.3195,28.3306,61200.0
2010-07-27 12:35:00,51.05,51.08,51.0,51.02,46800.0,28.3195,28.3362,28.2918,28.3029,46800.0
2010-07-27 12:40:00,51.03,51.06,50.99,50.99,18200.0,28.3084,28.3251,28.2863,28.2863,18200.0
2010-07-27 12:45:00,50.98,50.99,50.84,50.84,14200.0,28.2807,28.2863,28.203,28.203,14200.0
2010-07-27 12:50:00,50.85,50.92,50.85,50.9,27500.0,28.2086,28.2474,28.2086,28.2363,27500.0
2010-07-27 12:55:00,50.87,51.01,50.87,50.98,18300.0,28.2197,28.2974,28.2197,28.2807,18300.0
2010-07-27 13:00:00,50.96,51.0,50.89,51.0,20500.0,28.2696,28.2918,28.2308,28.2918,20500.0
2010-07-27 13:05:00,50.99,51.06,50.98,51.06,16400.0,28.2863,28.3251,28.2807,28.3251,16400.0
2010-07-27 13:10:00,51.08,51.11,51.04,51.05,16700.0,28.3362,28.3528,28.314,28.3195,16700.0
2010-07-27 13:15:00,51.05,51.08,51.04,51.07,10600.0,28.3195,28.3362,28.314,28.3306,10600.0
2010-07-27 13:20:00,51.09,51.1,51.03,51.08,15500.0,28.3417,28.3473,28.3084,28.3362,15500.0
2010-07-27 13:25:00,51.08,51.09,50.94,50.95,18600.0,28.3362,28.3417,28.2585,28.2641,18600.0
2010-07-27 13:30:00,50.94,50.99,50.85,50.85,33700.0,28.2585,28.2863,28.2086,28.2086,33700.0
2010-07-27 13:35:00,50.85,50.9,50.85,50.89,15000.0,28.2086,28.2363,28.2086,28.2308,15000.0
2010-07-27 13:40:00,50.9,50.91,50.75,50.76,70600.0,28.2363,28.2419,28.1531,28.1587,70600.0
2010-07-27 13:45:00,50.76,50.99,50.76,50.97,27400.0,28.1587,28.2863,28.1587,28.2752,27400.0
2010-07-27 13:50:00,50.97,50.97,50.87,50.87,15500.0,28.2752,28.2752,28.2197,28.2197,15500.0
2010-07-27 13:55:00,50.86,50.97,50.84,50.86,30300.0,28.2141,28.2752,28.203,28.2141,30300.0
2010-07-27 14:00:00,50.87,50.95,50.82,50.82,20200.0,28.2197,28.2641,28.192,28.192,20200.0
2010-07-27 14:05:00,50.82,50.97,50.82,50.97,39000.0,28.192,28.2752,28.192,28.2752,39000.0
2010-07-27 14:10:00,50.97,50.97,50.81,50.91,30200.0,28.2752,28.2752,28.1864,28.2419,30200.0
2010-07-27 14:15:00,50.91,51.05,50.81,51.05,48300.0,28.2419,28.3195,28.1864,28.3195,48300.0
2010-07-27 14:20:00,51.06,51.06,50.98,51.01,31600.0,28.3251,28.3251,28.2807,28.2974,31600.0
2010-07-27 14:25:00,50.99,51.02,50.94,51.02,23800.0,28.2863,28.3029,28.2585,28.3029,23800.0
2010-07-27 14:30:00,51.02,51.07,50.99,51.04,26500.0,28.3029,28.3306,28.2863,28.314,26500.0
2010-07-27 14:35:00,51.05,51.06,50.96,51.04,40600.0,28.3195,28.3251,28.2696,28.314,40600.0
2010-07-27 14:40:00,51.04,51.06,50.98,51.02,45100.0,28.314,28.3251,28.2807,28.3029,45100.0
2010-07-27 14:45:00,51.03,51.22,51.0,51.2,190700.0,28.3084,28.4138,28.2918,28.4028,190700.0
2010-07-27 14:50:00,51.2,51.22,51.06,51.07,41400.0,28.4028,28.4138,28.3251,28.3306,41400.0
2010-07-27 14:55:00,51.05,51.2,51.04,51.2,37100.0,28.3195,28.4028,28.314,28.4028,37100.0
2010-07-27 15:00:00,51.21,51.22,51.12,51.17,62400.0,28.4083,28.4138,28.3584,28.3861,62400.0
2010-07-27 15:05:00,51.17,51.26,51.13,51.22,49700.0,28.3861,28.436,28.3639,28.4138,49700.0
2010-07-27 15:10:00,51.22,51.25,51.14,51.15,22900.0,28.4138,28.4305,28.3695,28.375,22900.0
2010-07-27 15:15:00,51.15,51.23,51.09,51.23,52400.0,28.375,28.4194,28.3417,28.4194,52400.0
2010-07-27 15:20:00,51.21,51.35,51.21,51.32,66300.0,28.4083,28.486,28.4083,28.4693,66300.0
2010-07-27 15:25:00,51.32,51.32,51.25,51.31,39000.0,28.4693,28.4693,28.4305,28.4638,39000.0
2010-07-27 15:30:00,51.32,51.32,51.18,51.24,90800.0,28.4693,28.4693,28.3917,28.4249,90800.0
2010-07-27 15:35:00,51.24,51.28,51.15,51.18,70700.0,28.4249,28.4471,28.375,28.3917,70700.0
2010-07-27 15:40:00,51.18,51.24,51.12,51.16,59300.0,28.3917,28.4249,28.3584,28.3806,59300.0
2010-07-27 15:45:00,51.17,51.32,51.15,51.23,63500.0,28.3861,28.4693,28.375,28.4194,63500.0
2010-07-27 15:50:00,51.23,51.28,51.13,51.19,73300.0,28.4194,28.4471,28.3639,28.3972,73300.0
2010-07-27 15:55:00,51.17,51.24,51.1,51.23,61700.0,28.3861,28.4249,28.3473,28.4194,61700.0
2010-07-28 09:30:00,51.03,51.18,50.93,51.16,72700.0,28.3084,28.3917,28.253,28.3806,72700.0
2010-07-28 09:35:00,51.17,51.43,51.13,51.38,76300.0,28.3861,28.5303,28.3639,28.5026,76300.0
2010-07-28 09:40:00,51.4,51.47,51.31,51.4,39900.0,28.5137,28.5525,28.4638,28.5137,39900.0
2010-07-28 09:45:00,51.42,51.47,51.32,51.39,43000.0,28.5248,28.5525,28.4693,28.5082,43000.0
2010-07-28 09:50:00,51.37,51.41,51.18,51.18,54700.0,28.4971,28.5192,28.3917,28.3917,54700.0
2010-07-28 09:55:00,51.17,51.28,51.17,51.23,21700.0,28.3861,28.4471,28.3861,28.4194,21700.0
2010-07-28 10:00:00,51.23,51.26,51.12,51.15,36100.0,28.4194,28.436,28.3584,28.375,36100.0
2010-07-28 10:05:00,51.14,51.15,50.89,50.9,29400.0,28.3695,28.375,28.2308,28.2363,29400.0
2010-07-28 10:10:00,50.9,50.91,50.8,50.87,19000.0,28.2363,28.2419,28.1809,28.2197,19000.0
2010-07-28 10:15:00,50.87,50.98,50.85,50.94,30600.0,28.2197,28.2807,28.2086,28.2585,30600.0
2010-07-28 10:20:00,50.94,50.98,50.83,50.85,73400.0,28.2585,28.2807,28.1975,28.2086,73400.0
2010-07-28 10:25:00,50.86,51.02,50.86,51.02,28900.0,28.2141,28.3029,28.2141,28.3029,28900.0
2010-07-28 10:30:00,51.01,51.01,50.8,50.9,65600.0,28.2974,28.2974,28.1809,28.2363,65600.0
2010-07-28 10:35:00,50.89,50.98,50.83,50.9,36200.0,28.2308,28.2807,28.1975,28.2363,36200.0
2010-07-28 10:40:00,50.9,51.11,50.89,51.09,26300.0,28.2363,28.3528,28.2308,28.3417,26300.0
2010-07-28 10:45:00,51.08,51.11,51.01,51.06,25500.0,28.3362,28.3528,28.2974,28.3251,25500.0
2010-07-28 10:50:00,51.07,51.07,50.97,51.01,16000.0,28.3306,28.3306,28.2752,28.2974,16000.0
2010-07-28 10:55:00,51.04,51.17,51.04,51.14,26700.0,28.314,28.3861,28.314,28.3695,26700.0
2010-07-28 11:00:00,51.11,51.16,51.07,51.08,31100.0,28.3528,28.3806,28.3306,28.3362,31100.0
2010-07-28 11:05:00,51.06,51.1,51.0,51.02,41000.0,28.3251,28.3473,28.2918,28.3029,41000.0
2010-07-28 11:10:00,51.0,51.16,50.99,51.16,58500.0,28.2918,28.3806,28.2863,28.3806,58500.0
2010-07-28 11:15:00,51.15,51.18,51.02,51.08,43900.0,28.375,28.3917,28.3029,28.3362,43900.0
2010-07-28 11:20:00,51.06,51.17,51.04,51.11,32400.0,28.3251,28.3861,28.314,28.3528,32400.0
2010-07-28 11:25:00,51.11,51.24,51.09,51.14,46600.0,28.3528,28.4249,28.3417,28.3695,46600.0
2010-07-28 11:30:00,51.13,51.27,51.12,51.27,40500.0,28.3639,28.4416,28.3584,28.4416,40500.0
2010-07-28 11:35:00,51.28,51.34,51.24,51.27,45700.0,28.4471,28.4804,28.4249,28.4416,45700.0
2010-07-28 11:40:00,51.26,51.28,51.18,51.23,22400.0,28.436,28.4471,28.3917,28.4194,22400.0
2010-07-28 11:45:00,51.23,51.31,51.2,51.21,36400.0,28.4194,28.4638,28.4028,28.4083,36400.0
2010-07-28 11:50:00,51.2,51.29,51.16,51.24,22200.0,28.4028,28.4527,28.3806,28.4249,22200.0
2010-07-28 11:55:00,51.25,51.29,51.22,51.23,23200.0,28.4305,28.4527,28.4138,28.4194,23200.0
2010-07-28 12:00:00,51.24,51.31,51.24,51.31,21100.0,28.4249,28.4638,28.4249,28.4638,21100.0
2010-07-28 12:05:00,51.31,51.4,51.26,51.4,20200.0,28.4638,28.5137,28.436,28.5137,20200.0
2010-07-28 12:10:00,51.39,51.46,51.39,51.44,29400.0,28.5082,28.547,28.5082,28.5359,29400.0
2010-07-28 12:15:00,51.44,51.49,51.4,51.46,25600.0,28.5359,28.5636,28.5137,28.547,25600.0
2010-07-28 12:20:00,51.47,51.52,51.44,51.44,21000.0,28.5525,28.5803,28.5359,28.5359,21000.0
2010-07-28 12:25:00,51.45,51.53,51.45,51.49,15100.0,28.5414,28.5858,28.5414,28.5636,15100.0
2010-07-28 12:30:00,51.5,51.55,51.48,51.49,19000.0,28.5692,28.5969,28.5581,28.5636,19000.0
2010-07-28 12:35:00,51.49,51.54,51.45,51.51,19800.0,28.5636,28.5914,28.5414,28.5747,19800.0
2010-07-28 12:40:00,51.51,51.56,51.5,51.56,14100.0,28.5747,28.6025,28.5692,28.6025,14100.0
2010-07-28 12:45:00,51.56,51.58,51.51,51.52,24400.0,28.6025,28.6136,28.5747,28.5803,24400.0
2010-07-28 12:50:00,51.53,51.62,51.5,51.6,39600.0,28.5858,28.6357,28.5692,28.6246,39600.0
2010-07-28 12:55:00,51.6,51.67,51.57,51.67,20100.0,28.6246,28.6635,28.608,28.6635,20100.0
2010-07-28 13:00:00,51.68,51.7,51.61,51.64,30700.0,28.669,28.6801,28.6302,28.6468,30700.0
2010-07-28 13:05:00,51.63,51.65,51.51,51.59,15400.0,28.6413,28.6524,28.5747,28.6191,15400.0
2010-07-28 13:10:00,51.61,51.66,51.56,51.59,20600.0,28.6302,28.6579,28.6025,28.6191,20600.0
2010-07-28 13:15:00,51.61,51.62,51.56,51.56,8600.0,28.6302,28.6357,28.6025,28.6025,8600.0
2010-07-28 13:20:00,51.54,51.58,51.49,51.54,35200.0,28.5914,28.6136,28.5636,28.5914,35200.0
2010-07-28 13:25:00,51.53,51.55,51.49,51.52,22100.0,28.5858,28.5969,28.5636,28.5803,22100.0
2010-07-28 13:30:00,51.55,51.55,51.45,51.48,33500.0,28.5969,28.5969,28.5414,28.5581,33500.0
2010-07-28 13:35:00,51.47,51.48,51.44,51.44,12500.0,28.5525,28.5581,28.5359,28.5359,12500.0
2010-07-28 13:40:00,51.43,51.44,51.33,51.44,18600.0,28.5303,28.5359,28.4749,28.5359,18600.0
2010-07-28 13:45:00,51.44,51.51,51.36,51.5,26900.0,28.5359,28.5747,28.4915,28.5692,26900.0
2010-07-28 13:50:00,51.49,51.58,51.47,51.51,29900.0,28.5636,28.6136,28.5525,28.5747,29900.0
2010-07-28 13:55:00,51.52,51.55,51.49,51.55,24600.0,28.5803,28.5969,28.5636,28.5969,24600.0
2010-07-28 14:00:00,51.55,51.62,51.46,51.59,55200.0,28.5969,28.6357,28.547,28.6191,55200.0
2010-07-28 14:05:00,51.6,51.66,51.59,51.6,24900.0,28.6246,28.6579,28.6191,28.6246,24900.0
2010-07-28 14:10:00,51.6,51.61,51.47,51.51,35500.0,28.6246,28.6302,28.5525,28.5747,35500.0
2010-07-28 14:15:00,51.51,51.51,51.34,51.34,31400.0,28.5747,28.5747,28.4804,28.4804,31400.0
2010-07-28 14:20:00,51.3,51.37,51.24,51.29,39200.0,28.4582,28.4971,28.4249,28.4527,39200.0
2010-07-28 14:25:00,51.29,51.32,51.23,51.3,38400.0,28.4527,28.4693,28.4194,28.4582,38400.0
2010-07-28 14:30:00,51.3,51.36,51.28,51.3,27600.0,28.4582,28.4915,28.4471,28.4582,27600.0
2010-07-28 14:35:00,51.3,51.36,51.25,51.25,22500.0,28.4582,28.4915,28.4305,28.4305,22500.0
2010-07-28 14:40:00,51.27,51.27,51.17,51.18,18000.0,28.4416,28.4416,28.3861,28.3917,18000.0
2010-07-28 14:45:00,51.19,51.24,51.14,51.15,30900.0,28.3972,28.4249,28.3695,28.375,30900.0
2010-07-28 14:50:00,51.15,51.24,51.15,51.22,33800.0,28.375,28.4249,28.375,28.4138,33800.0
2010-07-28 14:55:00,51.21,51.22,51.1,51.15,28000.0,28.4083,28.4138,28.3473,28.375,28000.0
2010-07-28 15:00:00,51.15,51.19,51.04,51.06,34000.0,28.375,28.3972,28.314,28.3251,34000.0
2010-07-28 15:05:00,51.05,51.11,50.96,50.96,50900.0,28.3195,28.3528,28.2696,28.2696,50900.0
2010-07-28 15:10:00,50.95,50.99,50.88,50.93,87000.0,28.2641,28.2863,28.2252,28.253,87000.0
2010-07-28 15:15:00,50.93,50.94,50.78,50.84,93300.0,28.253,28.2585,28.1698,28.203,93300.0
2010-07-28 15:20:00,50.83,50.95,50.78,50.94,73200.0,28.1975,28.2641,28.1698,28.2585,73200.0
2010-07-28 15:25:00,50.94,50.97,50.88,50.93,64500.0,28.2585,28.2752,28.2252,28.253,64500.0
2010-07-28 15:30:00,50.92,51.11,50.92,51.01,71000.0,28.2474,28.3528,28.2474,28.2974,71000.0
2010-07-28 15:35:00,51.01,51.06,50.98,50.98,34900.0,28.2974,28.3251,28.2807,28.2807,34900.0
2010-07-28 15:40:00,50.97,51.13,50.96,51.12,86500.0,28.2752,28.3639,28.2696,28.3584,86500.0
2010-07-28 15:45:00,51.14,51.23,51.13,51.18,47000.0,28.3695,28.4194,28.3639,28.3917,47000.0
2010-07-28 15:50:00,51.19,51.22,51.05,51.14,64500.0,28.3972,28.4138,28.3195,28.3695,64500.0
2010-07-28 15:55:00,51.14,51.16,51.06,51.09,41100.0,28.3695,28.3806,28.3251,28.3417,41100.0
2010-07-29 09:30:00,51.51,51.64,51.48,51.5,55500.0,28.5747,28.6468,28.5581,28.5692,55500.0
2010-07-29 09:35:00,51.51,51.61,51.44,51.53,33300.0,28.5747,28.6302,28.5359,28.5858,33300.0
2010-07-29 09:40:00,51.53,51.53,51.41,51.41,11600.0,28.5858,28.5858,28.5192,28.5192,11600.0
2010-07-29 09:45:00,51.4,51.46,51.22,51.31,51400.0,28.5137,28.547,28.4138,28.4638,51400.0
2010-07-29 09:50:00,51.29,51.38,51.2,51.37,23000.0,28.4527,28.5026,28.4028,28.4971,23000.0
2010-07-29 09:55:00,51.39,51.46,51.34,51.39,14800.0,28.5082,28.547,28.4804,28.5082,14800.0
2010-07-29 10:00:00,51.39,51.41,51.21,51.21,17200.0,28.5082,28.5192,28.4083,28.4083,17200.0
2010-07-29 10:05:00,51.21,51.28,51.12,51.28,43100.0,28.4083,28.4471,28.3584,28.4471,43100.0
2010-07-29 10:10:00,51.28,51.31,51.13,51.13,19400.0,28.4471,28.4638,28.3639,28.3639,19400.0
2010-07-29 10:15:00,51.13,51.28,51.12,51.24,16500.0,28.3639,28.4471,28.3584,28.4249,16500.0
2010-07-29 10:20:00,51.22,51.23,51.12,51.19,37900.0,28.4138,28.4194,28.3584,28.3972,37900.0
2010-07-29 10:25:00,51.17,51.2,51.1,51.14,23200.0,28.3861,28.4028,28.3473,28.3695,23200.0
2010-07-29 10:30:00,51.11,51.15,51.05,51.15,37600.0,28.3528,28.375,28.3195,28.375,37600.0
2010-07-29 10:35:00,51.16,51.22,51.11,51.11,26400.0,28.3806,28.4138,28.3528,28.3528,26400.0
2010-07-29 10:40:00,51.11,51.17,51.05,51.14,30700.0,28.3528,28.3861,28.3195,28.3695,30700.0
2010-07-29 10:45:00,51.11,51.24,51.1,51.24,18700.0,28.3528,28.4249,28.3473,28.4249,18700.0
2010-07-29 10:50:00,51.26,51.26,51.17,51.21,20300.0,28.436,28.436,28.3861,28.4083,20300.0
2010-07-29 10:55:00,51.22,51.26,51.15,51.2,30800.0,28.4138,28.436,28.375,28.4028,30800.0
2010-07-29 11:00:00,51.18,51.19,51.1,51.13,25700.0,28.3917,28.3972,28.3473,28.3639,25700.0
2010-07-29 11:05:00,51.11,51.12,50.9,50.99,63100.0,28.3528,28.3584,28.2363,28.2863,63100.0
2010-07-29 11:10:00,50.98,50.98,50.81,50.81,32600.0,28.2807,28.2807,28.1864,28.1864,32600.0
2010-07-29 11:15:00,50.75,50.79,50.64,50.65,28500.0,28.1531,28.1753,28.0921,28.0976,28500.0
2010-07-29 11:20:00,50.61,50.71,50.54,50.7,36900.0,28.0755,28.1309,28.0366,28.1254,36900.0
2010-07-29 11:25:00,50.7,50.7,50.52,50.52,33600.0,28.1254,28.1254,28.0255,28.0255,33600.0
2010-07-29 11:30:00,50.52,50.55,50.39,50.45,68400.0,28.0255,28.0422,27.9534,27.9867,68400.0
2010-07-29 11:35:00,50.47,50.52,50.38,50.49,35700.0,27.9978,28.0255,27.9479,28.0089,35700.0
2010-07-29 11:40:00,50.5,50.52,50.47,50.49,20300.0,28.0144,28.0255,27.9978,28.0089,20300.0
2010-07-29 11:45:00,50.48,50.55,50.43,50.53,30100.0,28.0033,28.0422,27.9756,28.0311,30100.0
2010-07-29 11:50:00,50.52,50.58,50.43,50.43,29100.0,28.0255,28.0588,27.9756,27.9756,29100.0
2010-07-29 11:55:00,50.41,50.43,50.35,50.36,23800.0,27.9645,27.9756,27.9312,27.9368,23800.0
2010-07-29 12:00:00,50.34,50.34,50.2,50.25,55100.0,27.9257,27.9257,27.848,27.8757,55100.0
2010-07-29 12:05:00,50.23,50.3,50.14,50.3,35600.0,27.8647,27.9035,27.8147,27.9035,35600.0
2010-07-29 12:10:00,50.33,50.37,50.28,50.37,17700.0,27.9201,27.9423,27.8924,27.9423,17700.0
2010-07-29 12:15:00,50.38,50.47,50.36,50.44,15100.0,27.9479,27.9978,27.9368,27.9811,15100.0
2010-07-29 12:20:00,50.44,50.44,50.32,50.32,13100.0,27.9811,27.9811,27.9146,27.9146,13100.0
2010-07-29 12:25:00,50.31,50.34,50.23,50.32,28400.0,27.909,27.9257,27.8647,27.9146,28400.0
2010-07-29 12:30:00,50.33,50.35,50.22,50.28,31700.0,27.9201,27.9312,27.8591,27.8924,31700.0
2010-07-29 12:35:00,50.26,50.32,50.2,50.26,34300.0,27.8813,27.9146,27.848,27.8813,34300.0
2010-07-29 12:40:00,50.26,50.38,50.19,50.38,21900.0,27.8813,27.9479,27.8425,27.9479,21900.0
2010-07-29 12:45:00,50.36,50.41,50.34,50.39,28300.0,27.9368,27.9645,27.9257,27.9534,28300.0
2010-07-29 12:50:00,50.4,50.68,50.39,50.62,30600.0,27.959,28.1143,27.9534,28.081,30600.0
2010-07-29 12:55:00,50.61,50.72,50.59,50.71,11200.0,28.0755,28.1365,28.0644,28.1309,11200.0
2010-07-29 13:00:00,50.69,50.76,50.63,50.73,22500.0,28.1198,28.1587,28.0866,28.142,22500.0
2010-07-29 13:05:00,50.72,50.82,50.72,50.81,23200.0,28.1365,28.192,28.1365,28.1864,23200.0
2010-07-29 13:10:00,50.8,50.86,50.73,50.86,18400.0,28.1809,28.2141,28.142,28.2141,18400.0
2010-07-29 13:15:00,50.86,50.88,50.77,50.77,17700.0,28.2141,28.2252,28.1642,28.1642,17700.0
2010-07-29 13:20:00,50.76,50.79,50.63,50.63,17000.0,28.1587,28.1753,28.0866,28.0866,17000.0
2010-07-29 13:25:00,50.64,50.78,50.63,50.78,12300.0,28.0921,28.1698,28.0866,28.1698,12300.0
2010-07-29 13:30:00,50.77,50.85,50.73,50.73,15300.0,28.1642,28.2086,28.142,28.142,15300.0
2010-07-29 13:35:00,50.72,50.83,50.72,50.79,9000.0,28.1365,28.1975,28.1365,28.1753,9000.0
2010-07-29 13:40:00,50.8,50.89,50.79,50.85,30800.0,28.1809,28.2308,28.1753,28.2086,30800.0
2010-07-29 13:45:00,50.86,50.9,50.81,50.85,12700.0,28.2141,28.2363,28.1864,28.2086,12700.0
2010-07-29 13:50:00,50.87,50.91,50.8,50.8,29300.0,28.2197,28.2419,28.1809,28.1809,29300.0
2010-07-29 13:55:00,50.81,50.83,50.73,50.73,12000.0,28.1864,28.1975,28.142,28.142,12000.0
2010-07-29 14:00:00,50.77,50.81,50.67,50.67,8700.0,28.1642,28.1864,28.1087,28.1087,8700.0
2010-07-29 14:05:00,50.64,50.65,50.58,50.61,13800.0,28.0921,28.0976,28.0588,28.0755,13800.0
2010-07-29 14:10:00,50.6,50.72,50.56,50.71,14200.0,28.0699,28.1365,28.0477,28.1309,14200.0
2010-07-29 14:15:00,50.7,50.7,50.62,50.69,11300.0,28.1254,28.1254,28.081,28.1198,11300.0
2010-07-29 14:20:00,50.69,50.77,50.66,50.66,15500.0,28.1198,28.1642,28.1032,28.1032,15500.0
2010-07-29 14:25:00,50.66,50.81,50.64,50.81,11800.0,28.1032,28.1864,28.0921,28.1864,11800.0
2010-07-29 14:30:00,50.83,50.91,50.77,50.77,19100.0,28.1975,28.2419,28.1642,28.1642,19100.0
2010-07-29 14:35:00,50.78,51.03,50.78,51.01,60900.0,28.1698,28.3084,28.1698,28.2974,60900.0
2010-07-29 14:40:00,50.99,51.05,50.98,50.98,30700.0,28.2863,28.3195,28.2807,28.2807,30700.0
2010-07-29 14:45:00,50.95,51.12,50.95,51.12,18500.0,28.2641,28.3584,28.2641,28.3584,18500.0
2010-07-29 14:50:00,51.12,51.16,51.02,51.02,11500.0,28.3584,28.3806,28.3029,28.3029,11500.0
2010-07-29 14:55:00,51.01,51.04,50.94,51.04,41800.0,28.2974,28.314,28.2585,28.314,41800.0
2010-07-29 15:00:00,51.03,51.03,50.87,50.92,30200.0,28.3084,28.3084,28.2197,28.2474,30200.0
2010-07-29 15:05:00,50.93,50.98,50.88,50.91,30700.0,28.253,28.2807,28.2252,28.2419,30700.0
2010-07-29 15:10:00,50.92,51.08,50.92,51.06,17800.0,28.2474,28.3362,28.2474,28.3251,17800.0
2010-07-29 15:15:00,51.05,51.16,51.03,51.09,18400.0,28.3195,28.3806,28.3084,28.3417,18400.0
2010-07-29 15:20:00,51.1,51.13,51.04,51.1,27900.0,28.3473,28.3639,28.314,28.3473,27900.0
2010-07-29 15:25:00,51.1,51.11,51.03,51.03,33200.0,28.3473,28.3528,28.3084,28.3084,33200.0
2010-07-29 15:30:00,51.03,51.06,50.88,50.95,21200.0,28.3084,28.3251,28.2252,28.2641,21200.0
2010-07-29 15:35:00,50.95,51.01,50.91,50.92,32100.0,28.2641,28.2974,28.2419,28.2474,32100.0
2010-07-29 15:40:00,50.9,50.91,50.77,50.86,42600.0,28.2363,28.2419,28.1642,28.2141,42600.0
2010-07-29 15:45:00,50.85,50.85,50.64,50.69,74400.0,28.2086,28.2086,28.0921,28.1198,74400.0
2010-07-29 15:50:00,50.69,50.78,50.67,50.72,57600.0,28.1198,28.1698,28.1087,28.1365,57600.0
2010-07-29 15:55:00,50.73,50.76,50.64,50.68,64200.0,28.142,28.1587,28.0921,28.1143,64200.0
2010-07-30 09:30:00,50.1,50.18,49.99,50.1,111300.0,27.7925,27.8369,27.7315,27.7925,111300.0
2010-07-30 09:35:00,50.09,50.17,49.95,50.02,40300.0,27.787,27.8314,27.7093,27.7482,40300.0
2010-07-30 09:40:00,50.01,50.41,49.97,50.36,41600.0,27.7426,27.9645,27.7204,27.9368,41600.0
2010-07-30 09:45:00,50.38,50.53,50.32,50.34,31100.0,27.9479,28.0311,27.9146,27.9257,31100.0
2010-07-30 09:50:00,50.33,50.35,50.27,50.31,9200.0,27.9201,27.9312,27.8868,27.909,9200.0
2010-07-30 09:55:00,50.29,50.55,50.29,50.46,15800.0,27.8979,28.0422,27.8979,27.9922,15800.0
2010-07-30 10:00:00,50.47,50.72,50.45,50.65,32900.0,27.9978,28.1365,27.9867,28.0976,32900.0
2010-07-30 10:05:00,50.68,50.82,50.67,50.68,22500.0,28.1143,28.192,28.1087,28.1143,22500.0
2010-07-30 10:10:00,50.65,50.74,50.61,50.74,30800.0,28.0976,28.1476,28.0755,28.1476,30800.0
2010-07-30 10:15:00,50.76,50.76,50.6,50.65,34800.0,28.1587,28.1587,28.0699,28.0976,34800.0
2010-07-30 10:20:00,50.63,50.72,50.6,50.62,25500.0,28.0866,28.1365,28.0699,28.081,25500.0
2010-07-30 10:25:00,50.6,50.69,50.6,50.69,11800.0,28.0699,28.1198,28.0699,28.1198,11800.0
2010-07-30 10:30:00,50.72,50.96,50.72,50.95,87300.0,28.1365,28.2696,28.1365,28.2641,87300.0
2010-07-30 10:35:00,50.97,51.08,50.95,51.05,37000.0,28.2752,28.3362,28.2641,28.3195,37000.0
2010-07-30 10:40:00,51.05,51.19,51.05,51.12,57100.0,28.3195,28.3972,28.3195,28.3584,57100.0
2010-07-30 10:45:00,51.13,51.21,51.01,51.03,45400.0,28.3639,28.4083,28.2974,28.3084,45400.0
2010-07-30 10:50:00,51.04,51.07,50.9,50.91,21200.0,28.314,28.3306,28.2363,28.2419,21200.0
2010-07-30 10:55:00,50.91,51.11,50.91,51.06,20200.0,28.2419,28.3528,28.2419,28.3251,20200.0
2010-07-30 11:00:00,51.06,51.1,50.95,51.06,20400.0,28.3251,28.3473,28.2641,28.3251,20400.0
2010-07-30 11:05:00,51.07,51.12,51.03,51.07,18300.0,28.3306,28.3584,28.3084,28.3306,18300.0
2010-07-30 11:10:00,51.08,51.08,50.91,50.94,24500.0,28.3362,28.3362,28.2419,28.2585,24500.0
2010-07-30 11:15:00,50.94,50.94,50.86,50.86,11000.0,28.2585,28.2585,28.2141,28.2141,11000.0
2010-07-30 11:20:00,50.86,50.86,50.72,50.77,35400.0,28.2141,28.2141,28.1365,28.1642,35400.0
2010-07-30 11:25:00,50.77,50.81,50.71,50.71,24000.0,28.1642,28.1864,28.1309,28.1309,24000.0
2010-07-30 11:30:00,50.72,50.81,50.66,50.68,40000.0,28.1365,28.1864,28.1032,28.1143,40000.0
2010-07-30 11:35:00,50.68,50.73,50.57,50.7,48000.0,28.1143,28.142,28.0533,28.1254,48000.0
2010-07-30 11:40:00,50.68,50.75,50.64,50.68,31500.0,28.1143,28.1531,28.0921,28.1143,31500.0
2010-07-30 11:45:00,50.68,50.73,50.62,50.69,35200.0,28.1143,28.142,28.081,28.1198,35200.0
2010-07-30 11:50:00,50.71,50.78,50.67,50.7,21900.0,28.1309,28.1698,28.1087,28.1254,21900.0
2010-07-30 11:55:00,50.67,50.76,50.64,50.76,14600.0,28.1087,28.1587,28.0921,28.1587,14600.0
2010-07-30 12:00:00,50.76,50.8,50.73,50.74,23600.0,28.1587,28.1809,28.142,28.1476,23600.0
2010-07-30 12:05:00,50.77,50.87,50.77,50.87,23900.0,28.1642,28.2197,28.1642,28.2197,23900.0
2010-07-30 12:10:00,50.85,50.85,50.71,50.76,14600.0,28.2086,28.2086,28.1309,28.1587,14600.0
2010-07-30 12:15:00,50.76,50.78,50.69,50.74,12100.0,28.1587,28.1698,28.1198,28.1476,12100.0
2010-07-30 12:20:00,50.73,50.77,50.7,50.73,17400.0,28.142,28.1642,28.1254,28.142,17400.0
2010-07-30 12:25:00,50.72,50.79,50.72,50.75,7700.0,28.1365,28.1753,28.1365,28.1531,7700.0
2010-07-30 12:30:00,50.74,50.74,50.63,50.68,22700.0,28.1476,28.1476,28.0866,28.1143,22700.0
2010-07-30 12:35:00,50.68,50.75,50.68,50.72,19200.0,28.1143,28.1531,28.1143,28.1365,19200.0
2010-07-30 12:40:00,50.74,50.81,50.74,50.81,9100.0,28.1476,28.1864,28.1476,28.1864,9100.0
2010-07-30 12:45:00,50.82,50.84,50.76,50.76,12400.0,28.192,28.203,28.1587,28.1587,12400.0
2010-07-30 12:50:00,50.76,50.78,50.73,50.78,11100.0,28.1587,28.1698,28.142,28.1698,11100.0
2010-07-30 12:55:00,50.79,50.84,50.78,50.8,11700.0,28.1753,28.203,28.1698,28.1809,11700.0
2010-07-30 13:00:00,50.79,50.83,50.78,50.81,9000.0,28.1753,28.1975,28.1698,28.1864,9000.0
2010-07-30 13:05:00,50.81,50.84,50.81,50.83,4800.0,28.1864,28.203,28.1864,28.1975,4800.0
2010-07-30 13:10:00,50.82,50.82,50.7,50.7,17700.0,28.192,28.192,28.1254,28.1254,17700.0
2010-07-30 13:15:00,50.71,50.77,50.58,50.67,45600.0,28.1309,28.1642,28.0588,28.1087,45600.0
2010-07-30 13:20:00,50.67,50.7,50.59,50.6,32700.0,28.1087,28.1254,28.0644,28.0699,32700.0
2010-07-30 13:25:00,50.62,50.64,50.59,50.61,22200.0,28.081,28.0921,28.0644,28.0755,22200.0
2010-07-30 13:30:00,50.6,50.62,50.51,50.57,42600.0,28.0699,28.081,28.02,28.0533,42600.0
2010-07-30 13:35:00,50.58,50.58,50.5,50.54,15400.0,28.0588,28.0588,28.0144,28.0366,15400.0
2010-07-30 13:40:00,50.53,50.61,50.53,50.54,18200.0,28.0311,28.0755,28.0311,28.0366,18200.0
2010-07-30 13:45:00,50.55,50.59,50.52,50.58,15800.0,28.0422,28.0644,28.0255,28.0588,15800.0
2010-07-30 13:50:00,50.57,50.59,50.55,50.56,10400.0,28.0533,28.0644,28.0422,28.0477,10400.0
2010-07-30 13:55:00,50.54,50.55,50.36,50.41,53400.0,28.0366,28.0422,27.9368,27.9645,53400.0
2010-07-30 14:00:00,50.41,50.47,50.38,50.44,20800.0,27.9645,27.9978,27.9479,27.9811,20800.0
2010-07-30 14:05:00,50.48,50.5,50.43,50.47,5100.0,28.0033,28.0144,27.9756,27.9978,5100.0
2010-07-30 14:10:00,50.49,50.62,50.49,50.58,25600.0,28.0089,28.081,28.0089,28.0588,25600.0
2010-07-30 14:15:00,50.58,50.7,50.58,50.69,12800.0,28.0588,28.1254,28.0588,28.1198,12800.0
2010-07-30 14:20:00,50.68,50.77,50.67,50.68,10100.0,28.1143,28.1642,28.1087,28.1143,10100.0
2010-07-30 14:25:00,50.7,50.72,50.63,50.68,14900.0,28.1254,28.1365,28.0866,28.1143,14900.0
2010-07-30 14:30:00,50.67,50.74,50.66,50.7,30000.0,28.1087,28.1476,28.1032,28.1254,30000.0
2010-07-30 14:35:00,50.7,50.74,50.65,50.68,19300.0,28.1254,28.1476,28.0976,28.1143,19300.0
2010-07-30 14:40:00,50.68,50.81,50.66,50.79,67800.0,28.1143,28.1864,28.1032,28.1753,67800.0
2010-07-30 14:45:00,50.81,50.81,50.73,50.75,37800.0,28.1864,28.1864,28.142,28.1531,37800.0
2010-07-30 14:50:00,50.75,50.81,50.69,50.76,26900.0,28.1531,28.1864,28.1198,28.1587,26900.0
2010-07-30 14:55:00,50.78,50.78,50.7,50.75,20300.0,28.1698,28.1698,28.1254,28.1531,20300.0
2010-07-30 15:00:00,50.75,50.78,50.69,50.72,60300.0,28.1531,28.1698,28.1198,28.1365,60300.0
2010-07-30 15:05:00,50.77,50.85,50.69,50.85,21700.0,28.1642,28.2086,28.1198,28.2086,21700.0
2010-07-30 15:10:00,50.87,50.93,50.86,50.89,89400.0,28.2197,28.253,28.2141,28.2308,89400.0
2010-07-30 15:15:00,50.94,51.05,50.93,51.01,63900.0,28.2585,28.3195,28.253,28.2974,63900.0
2010-07-30 15:20:00,51.02,51.12,50.99,51.07,83500.0,28.3029,28.3584,28.2863,28.3306,83500.0
2010-07-30 15:25:00,51.1,51.13,50.99,51.02,44800.0,28.3473,28.3639,28.2863,28.3029,44800.0
2010-07-30 15:30:00,51.06,51.09,50.99,51.01,58000.0,28.3251,28.3417,28.2863,28.2974,58000.0
2010-07-30 15:35:00,51.01,51.04,50.93,50.95,111100.0,28.2974,28.314,28.253,28.2641,111100.0
2010-07-30 15:40:00,50.97,51.03,50.91,50.97,99600.0,28.2752,28.3084,28.2419,28.2752,99600.0
2010-07-30 15:45:00,50.97,51.1,50.96,51.0,119200.0,28.2752,28.3473,28.2696,28.2918,119200.0
2010-07-30 15:50:00,51.0,51.04,50.93,50.96,87700.0,28.2918,28.314,28.253,28.2696,87700.0
2010-07-30 15:55:00,50.95,50.99,50.91,50.92,63400.0,28.2641,28.2863,28.2419,28.2474,63400.0
2010-08-02 09:30:00,51.78,52.04,51.72,52.03,94600.0,28.7245,28.8687,28.6912,28.8632,94600.0
2010-08-02 09:35:00,52.03,52.05,51.86,51.92,39700.0,28.8632,28.8743,28.7689,28.8022,39700.0
2010-08-02 09:40:00,51.92,51.92,51.73,51.83,50700.0,28.8022,28.8022,28.6968,28.7522,50700.0
2010-08-02 09:45:00,51.82,51.84,51.79,51.83,27500.0,28.7467,28.7578,28.7301,28.7522,27500.0
2010-08-02 09:50:00,51.84,51.85,51.71,51.71,105400.0,28.7578,28.7633,28.6857,28.6857,105400.0
2010-08-02 09:55:00,51.71,51.73,51.62,51.7,57500.0,28.6857,28.6968,28.6357,28.6801,57500.0
2010-08-02 10:00:00,51.72,51.95,51.68,51.91,38000.0,28.6912,28.8188,28.669,28.7966,38000.0
2010-08-02 10:05:00,51.93,51.95,51.78,51.86,23600.0,28.8077,28.8188,28.7245,28.7689,23600.0
2010-08-02 10:10:00,51.86,52.03,51.84,52.03,15900.0,28.7689,28.8632,28.7578,28.8632,15900.0
2010-08-02 10:15:00,52.0,52.1,51.96,52.04,25000.0,28.8465,28.902,28.8244,28.8687,25000.0
2010-08-02 10:20:00,52.05,52.15,52.05,52.12,24200.0,28.8743,28.9298,28.8743,28.9131,24200.0
2010-08-02 10:25:00,52.14,52.17,52.08,52.14,18500.0,28.9242,28.9409,28.8909,28.9242,18500.0
2010-08-02 10:30:00,52.13,52.18,52.11,52.15,36300.0,28.9187,28.9464,28.9076,28.9298,36300.0
2010-08-02 10:35:00,52.13,52.22,52.12,52.2,66300.0,28.9187,28.9686,28.9131,28.9575,66300.0
2010-08-02 10:40:00,52.19,52.24,52.16,52.24,20500.0,28.9519,28.9797,28.9353,28.9797,20500.0
2010-08-02 10:45:00,52.24,52.25,52.18,52.2,16100.0,28.9797,28.9852,28.9464,28.9575,16100.0
2010-08-02 10:50:00,52.21,52.28,52.19,52.26,35900.0,28.963,29.0019,28.9519,28.9908,35900.0
2010-08-02 10:55:00,52.27,52.31,52.24,52.3,14600.0,28.9963,29.0185,28.9797,29.013,14600.0
2010-08-02 11:00:00,52.31,52.31,52.25,52.3,33000.0,29.0185,29.0185,28.9852,29.013,33000.0
2010-08-02 11:05:00,52.3,52.32,52.28,52.3,20000.0,29.013,29.0241,29.0019,29.013,20000.0
2010-08-02 11:10:00,52.31,52.33,52.15,52.15,14900.0,29.0185,29.0296,28.9298,28.9298,14900.0
2010-08-02 11:15:00,52.15,52.21,52.15,52.18,41700.0,28.9298,28.963,28.9298,28.9464,41700.0
2010-08-02 11:20:00,52.18,52.21,52.12,52.19,15900.0,28.9464,28.963,28.9131,28.9519,15900.0
2010-08-02 11:25:00,52.21,52.34,52.21,52.34,26200.0,28.963,29.0352,28.963,29.0352,26200.0
2010-08-02 11:30:00,52.34,52.45,52.31,52.43,66400.0,29.0352,29.0962,29.0185,29.0851,66400.0
2010-08-02 11:35:00,52.43,52.52,52.43,52.5,30700.0,29.0851,29.135,29.0851,29.1239,30700.0
2010-08-02 11:40:00,52.5,52.52,52.47,52.47,31000.0,29.1239,29.135,29.1073,29.1073,31000.0
2010-08-02 11:45:00,52.49,52.49,52.45,52.45,15700.0,29.1184,29.1184,29.0962,29.0962,15700.0
2010-08-02 11:50:00,52.46,52.49,52.44,52.45,37500.0,29.1017,29.1184,29.0906,29.0962,37500.0
2010-08-02 11:55:00,52.44,52.45,52.42,52.42,12100.0,29.0906,29.0962,29.0795,29.0795,12100.0
2010-08-02 12:00:00,52.42,52.58,52.41,52.55,55300.0,29.0795,29.1683,29.074,29.1517,55300.0
2010-08-02 12:05:00,52.53,52.54,52.47,52.47,13900.0,29.1406,29.1461,29.1073,29.1073,13900.0
2010-08-02 12:10:00,52.45,52.46,52.4,52.4,15000.0,29.0962,29.1017,29.0684,29.0684,15000.0
2010-08-02 12:15:00,52.37,52.44,52.37,52.44,17800.0,29.0518,29.0906,29.0518,29.0906,17800.0
2010-08-02 12:20:00,52.43,52.46,52.42,52.43,19600.0,29.0851,29.1017,29.0795,29.0851,19600.0
2010-08-02 12:25:00,52.42,52.42,52.33,52.34,10000.0,29.0795,29.0795,29.0296,29.0352,10000.0
2010-08-02 12:30:00,52.34,52.38,52.31,52.31,26100.0,29.0352,29.0573,29.0185,29.0185,26100.0
2010-08-02 12:35:00,52.32,52.32,52.25,52.28,26600.0,29.0241,29.0241,28.9852,29.0019,26600.0
2010-08-02 12:40:00,52.29,52.3,52.26,52.28,11700.0,29.0074,29.013,28.9908,29.0019,11700.0
2010-08-02 12:45:00,52.29,52.3,52.21,52.21,19500.0,29.0074,29.013,28.963,28.963,19500.0
2010-08-02 12:50:00,52.21,52.32,52.19,52.31,12900.0,28.963,29.0241,28.9519,29.0185,12900.0
2010-08-02 12:55:00,52.31,52.37,52.3,52.3,24100.0,29.0185,29.0518,29.013,29.013,24100.0
2010-08-02 13:00:00,52.31,52.4,52.31,52.37,30300.0,29.0185,29.0684,29.0185,29.0518,30300.0
2010-08-02 13:05:00,52.4,52.41,52.39,52.39,6600.0,29.0684,29.074,29.0629,29.0629,6600.0
2010-08-02 13:10:00,52.38,52.42,52.38,52.38,10600.0,29.0573,29.0795,29.0573,29.0573,10600.0
2010-08-02 13:15:00,52.38,52.41,52.37,52.41,4900.0,29.0573,29.074,29.0518,29.074,4900.0
2010-08-02 13:20:00,52.41,52.46,52.41,52.42,11500.0,29.074,29.1017,29.074,29.0795,11500.0
2010-08-02 13:25:00,52.41,52.43,52.39,52.39,12200.0,29.074,29.0851,29.0629,29.0629,12200.0
2010-08-02 13:30:00,52.39,52.39,52.3,52.38,53600.0,29.0629,29.0629,29.013,29.0573,53600.0
2010-08-02 13:35:00,52.39,52.42,52.34,52.39,34100.0,29.0629,29.0795,29.0352,29.0629,34100.0
2010-08-02 13:40:00,52.39,52.47,52.39,52.43,17400.0,29.0629,29.1073,29.0629,29.0851,17400.0
2010-08-02 13:45:00,52.43,52.47,52.42,52.44,28800.0,29.0851,29.1073,29.0795,29.0906,28800.0
2010-08-02 13:50:00,52.43,52.49,52.42,52.48,19300.0,29.0851,29.1184,29.0795,29.1128,19300.0
2010-08-02 13:55:00,52.48,52.53,52.48,52.51,12600.0,29.1128,29.1406,29.1128,29.1295,12600.0
2010-08-02 14:00:00,52.52,52.57,52.52,52.54,39300.0,29.135,29.1627,29.135,29.1461,39300.0
2010-08-02 14:05:00,52.54,52.56,52.51,52.55,29600.0,29.1461,29.1572,29.1295,29.1517,29600.0
2010-08-02 14:10:00,52.54,52.64,52.54,52.64,47600.0,29.1461,29.2016,29.1461,29.2016,47600.0
2010-08-02 14:15:00,52.64,52.66,52.58,52.62,22300.0,29.2016,29.2127,29.1683,29.1905,22300.0
2010-08-02 14:20:00,52.61,52.63,52.53,52.59,7500.0,29.1849,29.196,29.1406,29.1738,7500.0
2010-08-02 14:25:00,52.59,52.61,52.55,52.56,36700.0,29.1738,29.1849,29.1517,29.1572,36700.0
2010-08-02 14:30:00,52.58,52.69,52.57,52.69,66900.0,29.1683,29.2293,29.1627,29.2293,66900.0
2010-08-02 14:35:00,52.68,52.7,52.63,52.68,72500.0,29.2238,29.2349,29.196,29.2238,72500.0
2010-08-02 14:40:00,52.67,52.71,52.62,52.67,40500.0,29.2182,29.2404,29.1905,29.2182,40500.0
2010-08-02 14:45:00,52.69,52.71,52.6,52.61,25400.0,29.2293,29.2404,29.1794,29.1849,25400.0
2010-08-02 14:50:00,52.61,52.7,52.61,52.66,47600.0,29.1849,29.2349,29.1849,29.2127,47600.0
2010-08-02 14:55:00,52.66,52.72,52.65,52.71,33800.0,29.2127,29.246,29.2071,29.2404,33800.0
2010-08-02 15:00:00,52.72,52.74,52.64,52.65,26600.0,29.246,29.2571,29.2016,29.2071,26600.0
2010-08-02 15:05:00,52.64,52.71,52.62,52.7,37800.0,29.2016,29.2404,29.1905,29.2349,37800.0
2010-08-02 15:10:00,52.72,52.73,52.66,52.7,29200.0,29.246,29.2515,29.2127,29.2349,29200.0
2010-08-02 15:15:00,52.7,52.73,52.69,52.7,56400.0,29.2349,29.2515,29.2293,29.2349,56400.0
2010-08-02 15:20:00,52.7,52.73,52.7,52.72,24600.0,29.2349,29.2515,29.2349,29.246,24600.0
2010-08-02 15:25:00,52.73,52.78,52.72,52.78,63500.0,29.2515,29.2792,29.246,29.2792,63500.0
2010-08-02 15:30:00,52.78,52.8,52.73,52.79,29700.0,29.2792,29.2903,29.2515,29.2848,29700.0
2010-08-02 15:35:00,52.78,52.81,52.72,52.72,62200.0,29.2792,29.2959,29.246,29.246,62200.0
2010-08-02 15:40:00,52.72,52.76,52.68,52.75,106500.0,29.246,29.2681,29.2238,29.2626,106500.0
2010-08-02 15:45:00,52.75,52.78,52.66,52.66,107000.0,29.2626,29.2792,29.2127,29.2127,107000.0
2010-08-02 15:50:00,52.66,52.69,52.59,52.68,78400.0,29.2127,29.2293,29.1738,29.2238,78400.0
2010-08-02 15:55:00,52.67,52.68,52.6,52.65,259800.0,29.2182,29.2238,29.1794,29.2071,259800.0
2010-08-03 09:30:00,52.54,52.57,52.33,52.36,75600.0,29.1461,29.1627,29.0296,29.0463,75600.0
2010-08-03 09:35:00,52.35,52.39,52.25,52.37,31900.0,29.0407,29.0629,28.9852,29.0518,31900.0
2010-08-03 09:40:00,52.4,52.41,52.26,52.32,18000.0,29.0684,29.074,28.9908,29.0241,18000.0
2010-08-03 09:45:00,52.29,52.29,52.16,52.2,18400.0,29.0074,29.0074,28.9353,28.9575,18400.0
2010-08-03 09:50:00,52.18,52.26,52.16,52.16,32500.0,28.9464,28.9908,28.9353,28.9353,32500.0
2010-08-03 09:55:00,52.16,52.27,52.1,52.2,27400.0,28.9353,28.9963,28.902,28.9575,27400.0
2010-08-03 10:00:00,52.2,52.24,51.96,52.04,68100.0,28.9575,28.9797,28.8244,28.8687,68100.0
2010-08-03 10:05:00,52.03,52.06,51.88,51.98,25300.0,28.8632,28.8798,28.78,28.8355,25300.0
2010-08-03 10:10:00,51.98,51.98,51.79,51.79,24800.0,28.8355,28.8355,28.7301,28.7301,24800.0
2010-08-03 10:15:00,51.8,52.0,51.78,51.96,29600.0,28.7356,28.8465,28.7245,28.8244,29600.0
2010-08-03 10:20:00,51.96,51.99,51.96,51.96,13900.0,28.8244,28.841,28.8244,28.8244,13900.0
2010-08-03 10:25:00,51.95,52.06,51.9,52.04,27700.0,28.8188,28.8798,28.7911,28.8687,27700.0
2010-08-03 10:30:00,52.04,52.12,51.95,52.1,29100.0,28.8687,28.9131,28.8188,28.902,29100.0
2010-08-03 10:35:00,52.1,52.15,52.06,52.14,26300.0,28.902,28.9298,28.8798,28.9242,26300.0
2010-08-03 10:40:00,52.13,52.26,52.08,52.22,28900.0,28.9187,28.9908,28.8909,28.9686,28900.0
2010-08-03 10:45:00,52.23,52.29,52.2,52.23,28600.0,28.9741,29.0074,28.9575,28.9741,28600.0
2010-08-03 10:50:00,52.24,52.29,52.23,52.27,28800.0,28.9797,29.0074,28.9741,28.9963,28800.0
2010-08-03 10:55:00,52.25,52.31,52.24,52.31,57400.0,28.9852,29.0185,28.9797,29.0185,57400.0
2010-08-03 11:00:00,52.32,52.32,52.21,52.22,17200.0,29.0241,29.0241,28.963,28.9686,17200.0
2010-08-03 11:05:00,52.22,52.25,52.19,52.22,34300.0,28.9686,28.9852,28.9519,28.9686,34300.0
2010-08-03 11:10:00,52.23,52.32,52.23,52.31,10200.0,28.9741,29.0241,28.9741,29.0185,10200.0
2010-08-03 11:15:00,52.32,52.37,52.3,52.37,26600.0,29.0241,29.0518,29.013,29.0518,26600.0
2010-08-03 11:20:00,52.37,52.39,52.32,52.35,46700.0,29.0518,29.0629,29.0241,29.0407,46700.0
2010-08-03 11:25:00,52.35,52.35,52.31,52.32,9500.0,29.0407,29.0407,29.0185,29.0241,9500.0
2010-08-03 11:30:00,52.35,52.48,52.35,52.48,34200.0,29.0407,29.1128,29.0407,29.1128,34200.0
2010-08-03 11:35:00,52.48,52.56,52.47,52.55,15100.0,29.1128,29.1572,29.1073,29.1517,15100.0
2010-08-03 11:40:00,52.55,52.57,52.42,52.42,15500.0,29.1517,29.1627,29.0795,29.0795,15500.0
2010-08-03 11:45:00,52.45,52.47,52.37,52.42,20800.0,29.0962,29.1073,29.0518,29.0795,20800.0
2010-08-03 11:50:00,52.42,52.5,52.42,52.48,13700.0,29.0795,29.1239,29.0795,29.1128,13700.0
2010-08-03 11:55:00,52.49,52.49,52.42,52.43,9500.0,29.1184,29.1184,29.0795,29.0851,9500.0
2010-08-03 12:00:00,52.44,52.45,52.38,52.39,18000.0,29.0906,29.0962,29.0573,29.0629,18000.0
2010-08-03 12:05:00,52.39,52.41,52.35,52.41,7800.0,29.0629,29.074,29.0407,29.074,7800.0
2010-08-03 12:10:00,52.39,52.4,52.34,52.37,22900.0,29.0629,29.0684,29.0352,29.0518,22900.0
2010-08-03 12:15:00,52.38,52.38,52.3,52.33,19300.0,29.0573,29.0573,29.013,29.0296,19300.0
2010-08-03 12:20:00,52.32,52.37,52.32,52.37,8600.0,29.0241,29.0518,29.0241,29.0518,8600.0
2010-08-03 12:25:00,52.36,52.38,52.25,52.33,29300.0,29.0463,29.0573,28.9852,29.0296,29300.0
2010-08-03 12:30:00,52.31,52.41,52.31,52.41,18200.0,29.0185,29.074,29.0185,29.074,18200.0
2010-08-03 12:35:00,52.38,52.43,52.38,52.43,6200.0,29.0573,29.0851,29.0573,29.0851,6200.0
2010-08-03 12:40:00,52.43,52.45,52.4,52.41,8600.0,29.0851,29.0962,29.0684,29.074,8600.0
2010-08-03 12:45:00,52.41,52.46,52.4,52.41,14800.0,29.074,29.1017,29.0684,29.074,14800.0
2010-08-03 12:50:00,52.41,52.56,52.4,52.55,15200.0,29.074,29.1572,29.0684,29.1517,15200.0
2010-08-03 12:55:00,52.55,52.55,52.47,52.5,19800.0,29.1517,29.1517,29.1073,29.1239,19800.0
2010-08-03 13:00:00,52.5,52.51,52.36,52.4,17200.0,29.1239,29.1295,29.0463,29.0684,17200.0
2010-08-03 13:05:00,52.37,52.38,52.3,52.3,22900.0,29.0518,29.0573,29.013,29.013,22900.0
2010-08-03 13:10:00,52.3,52.36,52.3,52.36,4800.0,29.013,29.0463,29.013,29.0463,4800.0
2010-08-03 13:15:00,52.37,52.38,52.31,52.38,7200.0,29.0518,29.0573,29.0185,29.0573,7200.0
2010-08-03 13:20:00,52.39,52.39,52.34,52.39,8000.0,29.0629,29.0629,29.0352,29.0629,8000.0
2010-08-03 13:25:00,52.41,52.47,52.38,52.42,19000.0,29.074,29.1073,29.0573,29.0795,19000.0
2010-08-03 13:30:00,52.43,52.48,52.42,52.48,7100.0,29.0851,29.1128,29.0795,29.1128,7100.0
2010-08-03 13:35:00,52.46,52.47,52.41,52.44,9400.0,29.1017,29.1073,29.074,29.0906,9400.0
2010-08-03 13:40:00,52.46,52.46,52.38,52.39,7700.0,29.1017,29.1017,29.0573,29.0629,7700.0
2010-08-03 13:45:00,52.39,52.44,52.38,52.39,8300.0,29.0629,29.0906,29.0573,29.0629,8300.0
2010-08-03 13:50:00,52.39,52.47,52.36,52.46,11100.0,29.0629,29.1073,29.0463,29.1017,11100.0
2010-08-03 13:55:00,52.47,52.47,52.37,52.39,14800.0,29.1073,29.1073,29.0518,29.0629,14800.0
2010-08-03 14:00:00,52.39,52.44,52.38,52.41,13000.0,29.0629,29.0906,29.0573,29.074,13000.0
2010-08-03 14:05:00,52.39,52.43,52.36,52.43,24200.0,29.0629,29.0851,29.0463,29.0851,24200.0
2010-08-03 14:10:00,52.42,52.51,52.42,52.45,25500.0,29.0795,29.1295,29.0795,29.0962,25500.0
2010-08-03 14:15:00,52.44,52.53,52.44,52.51,35700.0,29.0906,29.1406,29.0906,29.1295,35700.0
2010-08-03 14:20:00,52.51,52.52,52.46,52.46,8900.0,29.1295,29.135,29.1017,29.1017,8900.0
2010-08-03 14:25:00,52.48,52.54,52.47,52.53,11700.0,29.1128,29.1461,29.1073,29.1406,11700.0
2010-08-03 14:30:00,52.55,52.56,52.52,52.54,16000.0,29.1517,29.1572,29.135,29.1461,16000.0
2010-08-03 14:35:00,52.54,52.55,52.5,52.52,26600.0,29.1461,29.1517,29.1239,29.135,26600.0
2010-08-03 14:40:00,52.5,52.51,52.43,52.44,14600.0,29.1239,29.1295,29.0851,29.0906,14600.0
2010-08-03 14:45:00,52.45,52.5,52.43,52.47,52400.0,29.0962,29.1239,29.0851,29.1073,52400.0
2010-08-03 14:50:00,52.44,52.49,52.42,52.48,8800.0,29.0906,29.1184,29.0795,29.1128,8800.0
2010-08-03 14:55:00,52.48,52.49,52.43,52.45,11200.0,29.1128,29.1184,29.0851,29.0962,11200.0
2010-08-03 15:00:00,52.45,52.45,52.38,52.4,18900.0,29.0962,29.0962,29.0573,29.0684,18900.0
2010-08-03 15:05:00,52.4,52.41,52.36,52.4,31500.0,29.0684,29.074,29.0463,29.0684,31500.0
2010-08-03 15:10:00,52.4,52.45,52.39,52.4,12600.0,29.0684,29.0962,29.0629,29.0684,12600.0
2010-08-03 15:15:00,52.39,52.4,52.35,52.36,9500.0,29.0629,29.0684,29.0407,29.0463,9500.0
2010-08-03 15:20:00,52.33,52.34,52.24,52.26,64800.0,29.0296,29.0352,28.9797,28.9908,64800.0
2010-08-03 15:25:00,52.25,52.26,52.17,52.2,47300.0,28.9852,28.9908,28.9409,28.9575,47300.0
2010-08-03 15:30:00,52.22,52.25,52.21,52.21,29800.0,28.9686,28.9852,28.963,28.963,29800.0
2010-08-03 15:35:00,52.21,52.21,52.15,52.16,25700.0,28.963,28.963,28.9298,28.9353,25700.0
2010-08-03 15:40:00,52.15,52.23,52.13,52.17,66400.0,28.9298,28.9741,28.9187,28.9409,66400.0
2010-08-03 15:45:00,52.18,52.24,52.1,52.17,61200.0,28.9464,28.9797,28.902,28.9409,61200.0
2010-08-03 15:50:00,52.18,52.21,52.12,52.13,41600.0,28.9464,28.963,28.9131,28.9187,41600.0
2010-08-03 15:55:00,52.13,52.2,52.12,52.2,34700.0,28.9187,28.9575,28.9131,28.9575,34700.0
2010-08-04 09:30:00,52.4,52.41,52.23,52.34,93500.0,29.0684,29.074,28.9741,29.0352,93500.0
2010-08-04 09:35:00,52.34,52.47,52.25,52.46,63100.0,29.0352,29.1073,28.9852,29.1017,63100.0
2010-08-04 09:40:00,52.43,52.43,52.3,52.43,35000.0,29.0851,29.0851,29.013,29.0851,35000.0
2010-08-04 09:45:00,52.44,52.47,52.32,52.33,19500.0,29.0906,29.1073,29.0241,29.0296,19500.0
2010-08-04 09:50:00,52.34,52.36,52.27,52.28,32600.0,29.0352,29.0463,28.9963,29.0019,32600.0
2010-08-04 09:55:00,52.3,52.31,52.19,52.25,23100.0,29.013,29.0185,28.9519,28.9852,23100.0
2010-08-04 10:00:00,52.26,52.43,52.25,52.29,33800.0,28.9908,29.0851,28.9852,29.0074,33800.0
2010-08-04 10:05:00,52.3,52.38,52.3,52.32,23100.0,29.013,29.0573,29.013,29.0241,23100.0
2010-08-04 10:10:00,52.34,52.34,52.25,52.31,12900.0,29.0352,29.0352,28.9852,29.0185,12900.0
2010-08-04 10:15:00,52.31,52.31,52.12,52.12,36200.0,29.0185,29.0185,28.9131,28.9131,36200.0
2010-08-04 10:20:00,52.13,52.23,52.1,52.19,24600.0,28.9187,28.9741,28.902,28.9519,24600.0
2010-08-04 10:25:00,52.19,52.25,52.15,52.18,24800.0,28.9519,28.9852,28.9298,28.9464,24800.0
2010-08-04 10:30:00,52.19,52.26,52.15,52.19,23700.0,28.9519,28.9908,28.9298,28.9519,23700.0
2010-08-04 10:35:00,52.2,52.21,52.02,52.11,35300.0,28.9575,28.963,28.8576,28.9076,35300.0
2010-08-04 10:40:00,52.07,52.16,52.07,52.15,29100.0,28.8854,28.9353,28.8854,28.9298,29100.0
2010-08-04 10:45:00,52.16,52.23,52.08,52.1,25100.0,28.9353,28.9741,28.8909,28.902,25100.0
2010-08-04 10:50:00,52.06,52.14,52.03,52.08,29900.0,28.8798,28.9242,28.8632,28.8909,29900.0
2010-08-04 10:55:00,52.07,52.13,52.02,52.04,24100.0,28.8854,28.9187,28.8576,28.8687,24100.0
2010-08-04 11:00:00,52.04,52.07,51.9,51.93,49000.0,28.8687,28.8854,28.7911,28.8077,49000.0
2010-08-04 11:05:00,51.95,52.04,51.94,51.95,19500.0,28.8188,28.8687,28.8133,28.8188,19500.0
2010-08-04 11:10:00,51.93,51.97,51.92,51.97,13100.0,28.8077,28.8299,28.8022,28.8299,13100.0
2010-08-04 11:15:00,51.97,52.02,51.96,51.97,14600.0,28.8299,28.8576,28.8244,28.8299,14600.0
2010-08-04 11:20:00,51.99,52.13,51.99,52.1,17000.0,28.841,28.9187,28.841,28.902,17000.0
2010-08-04 11:25:00,52.12,52.23,52.12,52.2,14100.0,28.9131,28.9741,28.9131,28.9575,14100.0
2010-08-04 11:30:00,52.2,52.2,52.12,52.15,11700.0,28.9575,28.9575,28.9131,28.9298,11700.0
2010-08-04 11:35:00,52.15,52.23,52.15,52.2,17300.0,28.9298,28.9741,28.9298,28.9575,17300.0
2010-08-04 11:40:00,52.19,52.24,52.18,52.24,19000.0,28.9519,28.9797,28.9464,28.9797,19000.0
2010-08-04 11:45:00,52.24,52.3,52.21,52.29,15300.0,28.9797,29.013,28.963,29.0074,15300.0
2010-08-04 11:50:00,52.28,52.38,52.28,52.33,29100.0,29.0019,29.0573,29.0019,29.0296,29100.0
2010-08-04 11:55:00,52.34,52.34,52.22,52.24,38200.0,29.0352,29.0352,28.9686,28.9797,38200.0
2010-08-04 12:00:00,52.24,52.26,52.15,52.25,25900.0,28.9797,28.9908,28.9298,28.9852,25900.0
2010-08-04 12:05:00,52.25,52.26,52.2,52.23,14600.0,28.9852,28.9908,28.9575,28.9741,14600.0
2010-08-04 12:10:00,52.27,52.29,52.26,52.28,6800.0,28.9963,29.0074,28.9908,29.0019,6800.0
2010-08-04 12:15:00,52.32,52.37,52.32,52.35,7100.0,29.0241,29.0518,29.0241,29.0407,7100.0
2010-08-04 12:20:00,52.38,52.45,52.38,52.42,16500.0,29.0573,29.0962,29.0573,29.0795,16500.0
2010-08-04 12:25:00,52.42,52.42,52.4,52.41,2100.0,29.0795,29.0795,29.0684,29.074,2100.0
2010-08-04 12:30:00,52.42,52.47,52.41,52.46,22900.0,29.0795,29.1073,29.074,29.1017,22900.0
2010-08-04 12:35:00,52.44,52.5,52.37,52.38,22000.0,29.0906,29.1239,29.0518,29.0573,22000.0
2010-08-04 12:40:00,52.37,52.39,52.34,52.37,10300.0,29.0518,29.0629,29.0352,29.0518,10300.0
2010-08-04 12:45:00,52.4,52.43,52.36,52.37,18100.0,29.0684,29.0851,29.0463,29.0518,18100.0
2010-08-04 12:50:00,52.37,52.38,52.34,52.38,11500.0,29.0518,29.0573,29.0352,29.0573,11500.0
2010-08-04 12:55:00,52.38,52.38,52.36,52.37,9700.0,29.0573,29.0573,29.0463,29.0518,9700.0
2010-08-04 13:00:00,52.39,52.4,52.37,52.37,14900.0,29.0629,29.0684,29.0518,29.0518,14900.0
2010-08-04 13:05:00,52.35,52.38,52.28,52.36,14200.0,29.0407,29.0573,29.0019,29.0463,14200.0
2010-08-04 13:10:00,52.37,52.37,52.24,52.3,45900.0,29.0518,29.0518,28.9797,29.013,45900.0
2010-08-04 13:15:00,52.3,52.34,52.28,52.33,27200.0,29.013,29.0352,29.0019,29.0296,27200.0
2010-08-04 13:20:00,52.32,52.38,52.27,52.28,28800.0,29.0241,29.0573,28.9963,29.0019,28800.0
2010-08-04 13:25:00,52.27,52.33,52.27,52.32,13500.0,28.9963,29.0296,28.9963,29.0241,13500.0
2010-08-04 13:30:00,52.34,52.34,52.27,52.33,28300.0,29.0352,29.0352,28.9963,29.0296,28300.0
2010-08-04 13:35:00,52.34,52.41,52.33,52.41,11000.0,29.0352,29.074,29.0296,29.074,11000.0
2010-08-04 13:40:00,52.39,52.42,52.36,52.4,17000.0,29.0629,29.0795,29.0463,29.0684,17000.0
2010-08-04 13:45:00,52.41,52.43,52.4,52.43,7400.0,29.074,29.0851,29.0684,29.0851,7400.0
2010-08-04 13:50:00,52.44,52.46,52.39,52.4,14800.0,29.0906,29.1017,29.0629,29.0684,14800.0
2010-08-04 13:55:00,52.38,52.39,52.31,52.35,8100.0,29.0573,29.0629,29.0185,29.0407,8100.0
2010-08-04 14:00:00,52.34,52.48,52.32,52.45,38600.0,29.0352,29.1128,29.0241,29.0962,38600.0
2010-08-04 14:05:00,52.45,52.45,52.35,52.37,11900.0,29.0962,29.0962,29.0407,29.0518,11900.0
2010-08-04 14:10:00,52.39,52.42,52.33,52.33,12700.0,29.0629,29.0795,29.0296,29.0296,12700.0
2010-08-04 14:15:00,52.36,52.41,52.31,52.31,20700.0,29.0463,29.074,29.0185,29.0185,20700.0
2010-08-04 14:20:00,52.33,52.33,52.24,52.28,11700.0,29.0296,29.0296,28.9797,29.0019,11700.0
2010-08-04 14:25:00,52.29,52.36,52.27,52.33,15400.0,29.0074,29.0463,28.9963,29.0296,15400.0
2010-08-04 14:30:00,52.33,52.39,52.33,52.35,24000.0,29.0296,29.0629,29.0296,29.0407,24000.0
2010-08-04 14:35:00,52.35,52.41,52.3,52.33,17800.0,29.0407,29.074,29.013,29.0296,17800.0
2010-08-04 14:40:00,52.34,52.45,52.32,52.43,22600.0,29.0352,29.0962,29.0241,29.0851,22600.0
2010-08-04 14:45:00,52.43,52.44,52.38,52.43,14400.0,29.0851,29.0906,29.0573,29.0851,14400.0
2010-08-04 14:50:00,52.43,52.45,52.39,52.42,15900.0,29.0851,29.0962,29.0629,29.0795,15900.0
2010-08-04 14:55:00,52.43,52.45,52.39,52.41,11500.0,29.0851,29.0962,29.0629,29.074,11500.0
2010-08-04 15:00:00,52.41,52.43,52.37,52.4,25700.0,29.074,29.0851,29.0518,29.0684,25700.0
2010-08-04 15:05:00,52.41,52.44,52.38,52.41,28400.0,29.074,29.0906,29.0573,29.074,28400.0
2010-08-04 15:10:00,52.41,52.45,52.37,52.43,23200.0,29.074,29.0962,29.0518,29.0851,23200.0
2010-08-04 15:15:00,52.42,52.51,52.42,52.49,55500.0,29.0795,29.1295,29.0795,29.1184,55500.0
2010-08-04 15:20:00,52.48,52.54,52.47,52.5,35300.0,29.1128,29.1461,29.1073,29.1239,35300.0
2010-08-04 15:25:00,52.49,52.54,52.48,52.49,34600.0,29.1184,29.1461,29.1128,29.1184,34600.0
2010-08-04 15:30:00,52.48,52.52,52.48,52.5,29500.0,29.1128,29.135,29.1128,29.1239,29500.0
2010-08-04 15:35:00,52.5,52.5,52.44,52.49,15600.0,29.1239,29.1239,29.0906,29.1184,15600.0
2010-08-04 15:40:00,52.49,52.51,52.46,52.48,43700.0,29.1184,29.1295,29.1017,29.1128,43700.0
2010-08-04 15:45:00,52.49,52.52,52.44,52.49,54200.0,29.1184,29.135,29.0906,29.1184,54200.0
2010-08-04 15:50:00,52.48,52.49,52.4,52.44,34800.0,29.1128,29.1184,29.0684,29.0906,34800.0
2010-08-04 15:55:00,52.45,52.5,52.42,52.49,67200.0,29.0962,29.1239,29.0795,29.1184,67200.0
2010-08-05 09:30:00,52.13,52.24,52.07,52.08,83400.0,28.9187,28.9797,28.8854,28.8909,83400.0
2010-08-05 09:35:00,52.12,52.12,52.0,52.11,28000.0,28.9131,28.9131,28.8465,28.9076,28000.0
2010-08-05 09:40:00,52.14,52.3,52.14,52.24,22400.0,28.9242,29.013,28.9242,28.9797,22400.0
2010-08-05 09:45:00,52.21,52.4,52.21,52.38,24800.0,28.963,29.0684,28.963,29.0573,24800.0
2010-08-05 09:50:00,52.4,52.47,52.36,52.38,44300.0,29.0684,29.1073,29.0463,29.0573,44300.0
2010-08-05 09:55:00,52.4,52.48,52.35,52.35,19200.0,29.0684,29.1128,29.0407,29.0407,19200.0
2010-08-05 10:00:00,52.36,52.4,52.32,52.4,59000.0,29.0463,29.0684,29.0241,29.0684,59000.0
2010-08-05 10:05:00,52.39,52.45,52.35,52.36,19800.0,29.0629,29.0962,29.0407,29.0463,19800.0
2010-08-05 10:10:00,52.37,52.41,52.33,52.39,5900.0,29.0518,29.074,29.0296,29.0629,5900.0
2010-08-05 10:15:00,52.4,52.46,52.35,52.36,27400.0,29.0684,29.1017,29.0407,29.0463,27400.0
2010-08-05 10:20:00,52.35,52.47,52.34,52.45,39400.0,29.0407,29.1073,29.0352,29.0962,39400.0
2010-08-05 10:25:00,52.45,52.5,52.35,52.35,23200.0,29.0962,29.1239,29.0407,29.0407,23200.0
2010-08-05 10:30:00,52.39,52.4,52.3,52.32,19600.0,29.0629,29.0684,29.013,29.0241,19600.0
2010-08-05 10:35:00,52.3,52.34,52.26,52.31,19600.0,29.013,29.0352,28.9908,29.0185,19600.0
2010-08-05 10:40:00,52.32,52.34,52.22,52.22,10100.0,29.0241,29.0352,28.9686,28.9686,10100.0
2010-08-05 10:45:00,52.2,52.24,52.09,52.23,20800.0,28.9575,28.9797,28.8965,28.9741,20800.0
2010-08-05 10:50:00,52.23,52.23,52.14,52.17,18100.0,28.9741,28.9741,28.9242,28.9409,18100.0
2010-08-05 10:55:00,52.18,52.18,52.08,52.1,26600.0,28.9464,28.9464,28.8909,28.902,26600.0
2010-08-05 11:00:00,52.09,52.17,52.05,52.11,31800.0,28.8965,28.9409,28.8743,28.9076,31800.0
2010-08-05 11:05:00,52.1,52.1,51.98,52.03,52900.0,28.902,28.902,28.8355,28.8632,52900.0
2010-08-05 11:10:00,52.02,52.12,51.99,52.12,11200.0,28.8576,28.9131,28.841,28.9131,11200.0
2010-08-05 11:15:00,52.11,52.14,52.11,52.14,3100.0,28.9076,28.9242,28.9076,28.9242,3100.0
2010-08-05 11:20:00,52.15,52.2,52.14,52.14,8500.0,28.9298,28.9575,28.9242,28.9242,8500.0
2010-08-05 11:25:00,52.15,52.17,52.14,52.16,8200.0,28.9298,28.9409,28.9242,28.9353,8200.0
2010-08-05 11:30:00,52.14,52.15,52.08,52.1,27300.0,28.9242,28.9298,28.8909,28.902,27300.0
2010-08-05 11:35:00,52.09,52.09,52.0,52.06,12800.0,28.8965,28.8965,28.8465,28.8798,12800.0
2010-08-05 11:40:00,52.06,52.16,52.06,52.08,22100.0,28.8798,28.9353,28.8798,28.8909,22100.0
2010-08-05 11:45:00,52.08,52.08,52.02,52.03,8300.0,28.8909,28.8909,28.8576,28.8632,8300.0
2010-08-05 11:50:00,52.02,52.08,52.01,52.08,14400.0,28.8576,28.8909,28.8521,28.8909,14400.0
2010-08-05 11:55:00,52.08,52.08,51.95,51.97,32400.0,28.8909,28.8909,28.8188,28.8299,32400.0
2010-08-05 12:00:00,51.96,51.99,51.91,51.97,36500.0,28.8244,28.841,28.7966,28.8299,36500.0
2010-08-05 12:05:00,52.0,52.01,51.89,51.89,19400.0,28.8465,28.8521,28.7855,28.7855,19400.0
2010-08-05 12:10:00,51.89,51.91,51.87,51.88,9400.0,28.7855,28.7966,28.7744,28.78,9400.0
2010-08-05 12:15:00,51.88,51.91,51.86,51.86,12700.0,28.78,28.7966,28.7689,28.7689,12700.0
2010-08-05 12:20:00,51.87,51.92,51.86,51.9,7400.0,28.7744,28.8022,28.7689,28.7911,7400.0
2010-08-05 12:25:00,51.88,51.93,51.88,51.92,17000.0,28.78,28.8077,28.78,28.8022,17000.0
2010-08-05 12:30:00,51.95,51.96,51.86,51.88,10600.0,28.8188,28.8244,28.7689,28.78,10600.0
2010-08-05 12:35:00,51.87,51.93,51.87,51.88,15000.0,28.7744,28.8077,28.7744,28.78,15000.0
2010-08-05 12:40:00,51.89,51.89,51.85,51.85,21300.0,28.7855,28.7855,28.7633,28.7633,21300.0
2010-08-05 12:45:00,51.87,51.9,51.86,51.88,5400.0,28.7744,28.7911,28.7689,28.78,5400.0
2010-08-05 12:50:00,51.9,51.91,51.84,51.85,9500.0,28.7911,28.7966,28.7578,28.7633,9500.0
2010-08-05 12:55:00,51.84,51.9,51.84,51.85,5400.0,28.7578,28.7911,28.7578,28.7633,5400.0
2010-08-05 13:00:00,51.86,51.9,51.86,51.87,8700.0,28.7689,28.7911,28.7689,28.7744,8700.0
2010-08-05 13:05:00,51.87,51.87,51.83,51.83,14600.0,28.7744,28.7744,28.7522,28.7522,14600.0
2010-08-05 13:10:00,51.84,51.84,51.75,51.76,18300.0,28.7578,28.7578,28.7079,28.7134,18300.0
2010-08-05 13:15:00,51.76,51.78,51.75,51.78,4700.0,28.7134,28.7245,28.7079,28.7245,4700.0
2010-08-05 13:20:00,51.77,51.82,51.75,51.82,4900.0,28.719,28.7467,28.7079,28.7467,4900.0
2010-08-05 13:25:00,51.82,51.87,51.81,51.87,13700.0,28.7467,28.7744,28.7411,28.7744,13700.0
2010-08-05 13:30:00,51.86,51.95,51.86,51.94,19200.0,28.7689,28.8188,28.7689,28.8133,19200.0
2010-08-05 13:35:00,51.94,51.98,51.91,51.91,15000.0,28.8133,28.8355,28.7966,28.7966,15000.0
2010-08-05 13:40:00,51.92,51.97,51.91,51.92,9600.0,28.8022,28.8299,28.7966,28.8022,9600.0
2010-08-05 13:45:00,51.95,51.98,51.93,51.95,15500.0,28.8188,28.8355,28.8077,28.8188,15500.0
2010-08-05 13:50:00,51.97,51.98,51.96,51.97,10500.0,28.8299,28.8355,28.8244,28.8299,10500.0
2010-08-05 13:55:00,52.0,52.02,51.96,51.99,15400.0,28.8465,28.8576,28.8244,28.841,15400.0
2010-08-05 14:00:00,51.99,52.0,51.94,51.97,9200.0,28.841,28.8465,28.8133,28.8299,9200.0
2010-08-05 14:05:00,51.98,51.98,51.95,51.97,5900.0,28.8355,28.8355,28.8188,28.8299,5900.0
2010-08-05 14:10:00,51.98,52.03,51.97,52.02,5000.0,28.8355,28.8632,28.8299,28.8576,5000.0
2010-08-05 14:15:00,52.03,52.09,52.03,52.03,30600.0,28.8632,28.8965,28.8632,28.8632,30600.0
2010-08-05 14:20:00,52.03,52.05,52.01,52.01,14300.0,28.8632,28.8743,28.8521,28.8521,14300.0
2010-08-05 14:25:00,52.0,52.05,51.99,52.05,9600.0,28.8465,28.8743,28.841,28.8743,9600.0
2010-08-05 14:30:00,52.04,52.06,51.99,52.0,5000.0,28.8687,28.8798,28.841,28.8465,5000.0
2010-08-05 14:35:00,52.0,52.01,51.98,52.0,17500.0,28.8465,28.8521,28.8355,28.8465,17500.0
2010-08-05 14:40:00,52.0,52.04,51.99,52.02,22200.0,28.8465,28.8687,28.841,28.8576,22200.0
2010-08-05 14:45:00,52.02,52.05,52.02,52.02,9500.0,28.8576,28.8743,28.8576,28.8576,9500.0
2010-08-05 14:50:00,52.02,52.05,52.0,52.05,17000.0,28.8576,28.8743,28.8465,28.8743,17000.0
2010-08-05 14:55:00,52.06,52.08,52.02,52.07,35900.0,28.8798,28.8909,28.8576,28.8854,35900.0
2010-08-05 15:00:00,52.07,52.21,52.06,52.19,52700.0,28.8854,28.963,28.8798,28.9519,52700.0
2010-08-05 15:05:00,52.18,52.23,52.17,52.22,39600.0,28.9464,28.9741,28.9409,28.9686,39600.0
2010-08-05 15:10:00,52.22,52.26,52.2,52.24,25100.0,28.9686,28.9908,28.9575,28.9797,25100.0
2010-08-05 15:15:00,52.25,52.25,52.19,52.24,24900.0,28.9852,28.9852,28.9519,28.9797,24900.0
2010-08-05 15:20:00,52.24,52.31,52.24,52.3,17800.0,28.9797,29.0185,28.9797,29.013,17800.0
2010-08-05 15:25:00,52.28,52.28,52.18,52.21,21500.0,29.0019,29.0019,28.9464,28.963,21500.0
2010-08-05 15:30:00,52.19,52.22,52.13,52.14,34200.0,28.9519,28.9686,28.9187,28.9242,34200.0
2010-08-05 15:35:00,52.12,52.17,52.12,52.13,21800.0,28.9131,28.9409,28.9131,28.9187,21800.0
2010-08-05 15:40:00,52.12,52.14,52.09,52.13,25200.0,28.9131,28.9242,28.8965,28.9187,25200.0
2010-08-05 15:45:00,52.12,52.12,51.93,51.94,54800.0,28.9131,28.9131,28.8077,28.8133,54800.0
2010-08-05 15:50:00,51.96,51.97,51.9,51.96,31300.0,28.8244,28.8299,28.7911,28.8244,31300.0
2010-08-05 15:55:00,51.96,51.98,51.8,51.83,115900.0,28.8244,28.8355,28.7356,28.7522,115900.0
2010-08-06 09:30:00,51.31,51.36,51.16,51.36,69400.0,28.4638,28.4915,28.3806,28.4915,69400.0
2010-08-06 09:35:00,51.36,51.51,51.28,51.46,42300.0,28.4915,28.5747,28.4471,28.547,42300.0
2010-08-06 09:40:00,51.48,51.69,51.48,51.64,18800.0,28.5581,28.6746,28.5581,28.6468,18800.0
2010-08-06 09:45:00,51.64,51.71,51.58,51.62,14000.0,28.6468,28.6857,28.6136,28.6357,14000.0
2010-08-06 09:50:00,51.62,51.67,51.57,51.6,20700.0,28.6357,28.6635,28.608,28.6246,20700.0
2010-08-06 09:55:00,51.61,51.76,51.6,51.71,34000.0,28.6302,28.7134,28.6246,28.6857,34000.0
2010-08-06 10:00:00,51.74,51.78,51.65,51.68,19500.0,28.7023,28.7245,28.6524,28.669,19500.0
2010-08-06 10:05:00,51.71,51.72,51.58,51.62,7800.0,28.6857,28.6912,28.6136,28.6357,7800.0
2010-08-06 10:10:00,51.62,51.62,51.49,51.53,10900.0,28.6357,28.6357,28.5636,28.5858,10900.0
2010-08-06 10:15:00,51.56,51.6,51.52,51.53,14000.0,28.6025,28.6246,28.5803,28.5858,14000.0
2010-08-06 10:20:00,51.48,51.5,51.44,51.49,23000.0,28.5581,28.5692,28.5359,28.5636,23000.0
2010-08-06 10:25:00,51.48,51.51,51.41,51.41,13900.0,28.5581,28.5747,28.5192,28.5192,13900.0
2010-08-06 10:30:00,51.4,51.47,51.37,51.43,12000.0,28.5137,28.5525,28.4971,28.5303,12000.0
2010-08-06 10:35:00,51.44,51.44,51.19,51.21,23400.0,28.5359,28.5359,28.3972,28.4083,23400.0
2010-08-06 10:40:00,51.23,51.23,51.05,51.1,51600.0,28.4194,28.4194,28.3195,28.3473,51600.0
2010-08-06 10:45:00,51.07,51.07,50.86,50.91,52700.0,28.3306,28.3306,28.2141,28.2419,52700.0
2010-08-06 10:50:00,50.91,50.94,50.81,50.94,25700.0,28.2419,28.2585,28.1864,28.2585,25700.0
2010-08-06 10:55:00,50.93,50.98,50.76,50.81,23000.0,28.253,28.2807,28.1587,28.1864,23000.0
2010-08-06 11:00:00,50.81,50.9,50.76,50.9,61300.0,28.1864,28.2363,28.1587,28.2363,61300.0
2010-08-06 11:05:00,50.9,50.91,50.79,50.83,27400.0,28.2363,28.2419,28.1753,28.1975,27400.0
2010-08-06 11:10:00,50.82,50.9,50.82,50.83,14000.0,28.192,28.2363,28.192,28.1975,14000.0
2010-08-06 11:15:00,50.85,50.98,50.85,50.91,26900.0,28.2086,28.2807,28.2086,28.2419,26900.0
2010-08-06 11:20:00,50.88,51.04,50.87,51.02,24400.0,28.2252,28.314,28.2197,28.3029,24400.0
2010-08-06 11:25:00,51.01,51.01,50.95,51.01,20500.0,28.2974,28.2974,28.2641,28.2974,20500.0
2010-08-06 11:30:00,51.0,51.01,50.96,50.98,23900.0,28.2918,28.2974,28.2696,28.2807,23900.0
2010-08-06 11:35:00,50.97,51.11,50.97,51.1,29200.0,28.2752,28.3528,28.2752,28.3473,29200.0
2010-08-06 11:40:00,51.08,51.08,51.0,51.05,14000.0,28.3362,28.3362,28.2918,28.3195,14000.0
2010-08-06 11:45:00,51.05,51.17,51.04,51.16,19800.0,28.3195,28.3861,28.314,28.3806,19800.0
2010-08-06 11:50:00,51.16,51.25,51.16,51.2,18100.0,28.3806,28.4305,28.3806,28.4028,18100.0
2010-08-06 11:55:00,51.2,51.21,51.15,51.18,8500.0,28.4028,28.4083,28.375,28.3917,8500.0
2010-08-06 12:00:00,51.15,51.2,51.08,51.11,12200.0,28.375,28.4028,28.3362,28.3528,12200.0
2010-08-06 12:05:00,51.14,51.14,51.07,51.13,10000.0,28.3695,28.3695,28.3306,28.3639,10000.0
2010-08-06 12:10:00,51.12,51.13,51.09,51.12,5200.0,28.3584,28.3639,28.3417,28.3584,5200.0
2010-08-06 12:15:00,51.12,51.12,51.07,51.09,6900.0,28.3584,28.3584,28.3306,28.3417,6900.0
2010-08-06 12:20:00,51.1,51.12,51.08,51.09,21400.0,28.3473,28.3584,28.3362,28.3417,21400.0
2010-08-06 12:25:00,51.09,51.09,51.0,51.06,17500.0,28.3417,28.3417,28.2918,28.3251,17500.0
2010-08-06 12:30:00,51.02,51.1,51.02,51.1,10900.0,28.3029,28.3473,28.3029,28.3473,10900.0
2010-08-06 12:35:00,51.1,51.16,51.08,51.15,21600.0,28.3473,28.3806,28.3362,28.375,21600.0
2010-08-06 12:40:00,51.16,51.17,51.09,51.12,10200.0,28.3806,28.3861,28.3417,28.3584,10200.0
2010-08-06 12:45:00,51.11,51.12,51.07,51.09,8800.0,28.3528,28.3584,28.3306,28.3417,8800.0
2010-08-06 12:50:00,51.09,51.12,51.06,51.08,15400.0,28.3417,28.3584,28.3251,28.3362,15400.0
2010-08-06 12:55:00,51.06,51.06,50.99,51.0,17200.0,28.3251,28.3251,28.2863,28.2918,17200.0
2010-08-06 13:00:00,51.02,51.1,51.01,51.07,15000.0,28.3029,28.3473,28.2974,28.3306,15000.0
2010-08-06 13:05:00,51.05,51.09,51.01,51.01,29300.0,28.3195,28.3417,28.2974,28.2974,29300.0
2010-08-06 13:10:00,51.03,51.05,51.0,51.03,11400.0,28.3084,28.3195,28.2918,28.3084,11400.0
2010-08-06 13:15:00,51.01,51.02,50.96,50.96,8300.0,28.2974,28.3029,28.2696,28.2696,8300.0
2010-08-06 13:20:00,50.96,51.02,50.96,51.02,8600.0,28.2696,28.3029,28.2696,28.3029,8600.0
2010-08-06 13:25:00,51.01,51.01,50.93,50.99,26400.0,28.2974,28.2974,28.253,28.2863,26400.0
2010-08-06 13:30:00,50.98,51.02,50.94,50.96,34400.0,28.2807,28.3029,28.2585,28.2696,34400.0
2010-08-06 13:35:00,50.95,51.01,50.92,50.93,18600.0,28.2641,28.2974,28.2474,28.253,18600.0
2010-08-06 13:40:00,50.9,50.95,50.89,50.93,11700.0,28.2363,28.2641,28.2308,28.253,11700.0
2010-08-06 13:45:00,50.93,51.04,50.92,50.99,30000.0,28.253,28.314,28.2474,28.2863,30000.0
2010-08-06 13:50:00,50.98,51.01,50.95,50.96,40500.0,28.2807,28.2974,28.2641,28.2696,40500.0
2010-08-06 13:55:00,50.96,50.99,50.95,50.98,13800.0,28.2696,28.2863,28.2641,28.2807,13800.0
2010-08-06 14:00:00,50.96,50.97,50.88,50.95,13500.0,28.2696,28.2752,28.2252,28.2641,13500.0
2010-08-06 14:05:00,50.94,50.98,50.93,50.97,5500.0,28.2585,28.2807,28.253,28.2752,5500.0
2010-08-06 14:10:00,50.98,50.98,50.91,50.96,16200.0,28.2807,28.2807,28.2419,28.2696,16200.0
2010-08-06 14:15:00,50.96,50.99,50.92,50.96,15500.0,28.2696,28.2863,28.2474,28.2696,15500.0
2010-08-06 14:20:00,50.98,51.0,50.94,50.98,12100.0,28.2807,28.2918,28.2585,28.2807,12100.0
2010-08-06 14:25:00,50.99,51.02,50.98,51.01,9900.0,28.2863,28.3029,28.2807,28.2974,9900.0
2010-08-06 14:30:00,51.01,51.06,50.97,50.97,19400.0,28.2974,28.3251,28.2752,28.2752,19400.0
2010-08-06 14:35:00,50.96,51.0,50.95,50.99,18000.0,28.2696,28.2918,28.2641,28.2863,18000.0
2010-08-06 14:40:00,50.99,51.03,50.99,51.03,6400.0,28.2863,28.3084,28.2863,28.3084,6400.0
2010-08-06 14:45:00,51.04,51.25,51.03,51.18,28900.0,28.314,28.4305,28.3084,28.3917,28900.0
2010-08-06 14:50:00,51.18,51.38,51.18,51.29,40500.0,28.3917,28.5026,28.3917,28.4527,40500.0
2010-08-06 14:55:00,51.32,51.37,51.25,51.29,14800.0,28.4693,28.4971,28.4305,28.4527,14800.0
2010-08-06 15:00:00,51.29,51.39,51.29,51.34,26600.0,28.4527,28.5082,28.4527,28.4804,26600.0
2010-08-06 15:05:00,51.31,51.36,51.3,51.36,15600.0,28.4638,28.4915,28.4582,28.4915,15600.0
2010-08-06 15:10:00,51.38,51.41,51.29,51.32,31600.0,28.5026,28.5192,28.4527,28.4693,31600.0
2010-08-06 15:15:00,51.32,51.4,51.29,51.4,16500.0,28.4693,28.5137,28.4527,28.5137,16500.0
2010-08-06 15:20:00,51.43,51.46,51.36,51.45,18900.0,28.5303,28.547,28.4915,28.5414,18900.0
2010-08-06 15:25:00,51.46,51.58,51.46,51.51,38200.0,28.547,28.6136,28.547,28.5747,38200.0
2010-08-06 15:30:00,51.53,51.63,51.47,51.63,40100.0,28.5858,28.6413,28.5525,28.6413,40100.0
2010-08-06 15:35:00,51.62,51.65,51.55,51.58,17000.0,28.6357,28.6524,28.5969,28.6136,17000.0
2010-08-06 15:40:00,51.58,51.67,51.56,51.64,47200.0,28.6136,28.6635,28.6025,28.6468,47200.0
2010-08-06 15:45:00,51.65,51.66,51.53,51.66,55500.0,28.6524,28.6579,28.5858,28.6579,55500.0
2010-08-06 15:50:00,51.66,51.67,51.57,51.63,52300.0,28.6579,28.6635,28.608,28.6413,52300.0
2010-08-06 15:55:00,51.65,51.66,51.6,51.61,35800.0,28.6524,28.6579,28.6246,28.6302,35800.0
2010-08-09 09:30:00,51.88,52.04,51.87,51.9,33400.0,28.78,28.8687,28.7744,28.7911,33400.0
2010-08-09 09:35:00,51.88,51.95,51.77,51.86,24500.0,28.78,28.8188,28.719,28.7689,24500.0
2010-08-09 09:40:00,51.91,51.91,51.71,51.8,16500.0,28.7966,28.7966,28.6857,28.7356,16500.0
2010-08-09 09:45:00,51.76,51.82,51.71,51.79,16300.0,28.7134,28.7467,28.6857,28.7301,16300.0
2010-08-09 09:50:00,51.77,51.79,51.75,51.75,8700.0,28.719,28.7301,28.7079,28.7079,8700.0
2010-08-09 09:55:00,51.73,51.75,51.63,51.67,17600.0,28.6968,28.7079,28.6413,28.6635,17600.0
2010-08-09 10:00:00,51.68,51.72,51.56,51.58,135200.0,28.669,28.6912,28.6025,28.6136,135200.0
2010-08-09 10:05:00,51.58,51.65,51.58,51.63,15600.0,28.6136,28.6524,28.6136,28.6413,15600.0
2010-08-09 10:10:00,51.66,51.75,51.66,51.75,16800.0,28.6579,28.7079,28.6579,28.7079,16800.0
2010-08-09 10:15:00,51.74,51.78,51.73,51.73,7100.0,28.7023,28.7245,28.6968,28.6968,7100.0
2010-08-09 10:20:00,51.71,51.76,51.67,51.74,38600.0,28.6857,28.7134,28.6635,28.7023,38600.0
2010-08-09 10:25:00,51.73,51.74,51.67,51.71,16100.0,28.6968,28.7023,28.6635,28.6857,16100.0
2010-08-09 10:30:00,51.73,51.74,51.68,51.71,15800.0,28.6968,28.7023,28.669,28.6857,15800.0
2010-08-09 10:35:00,51.72,51.73,51.65,51.66,11700.0,28.6912,28.6968,28.6524,28.6579,11700.0
2010-08-09 10:40:00,51.69,51.78,51.69,51.75,14200.0,28.6746,28.7245,28.6746,28.7079,14200.0
2010-08-09 10:45:00,51.74,51.78,51.72,51.78,3800.0,28.7023,28.7245,28.6912,28.7245,3800.0
2010-08-09 10:50:00,51.79,51.81,51.76,51.77,4400.0,28.7301,28.7411,28.7134,28.719,4400.0
2010-08-09 10:55:00,51.77,51.92,51.74,51.92,8500.0,28.719,28.8022,28.7023,28.8022,8500.0
2010-08-09 11:00:00,51.93,52.01,51.93,52.01,22800.0,28.8077,28.8521,28.8077,28.8521,22800.0
2010-08-09 11:05:00,52.05,52.07,52.01,52.03,16100.0,28.8743,28.8854,28.8521,28.8632,16100.0
2010-08-09 11:10:00,52.05,52.11,52.05,52.11,24400.0,28.8743,28.9076,28.8743,28.9076,24400.0
2010-08-09 11:15:00,52.11,52.16,52.1,52.12,125100.0,28.9076,28.9353,28.902,28.9131,125100.0
2010-08-09 11:20:00,52.12,52.13,52.1,52.11,7100.0,28.9131,28.9187,28.902,28.9076,7100.0
2010-08-09 11:25:00,52.1,52.13,52.07,52.07,19600.0,28.902,28.9187,28.8854,28.8854,19600.0
2010-08-09 11:30:00,52.08,52.18,52.08,52.16,23200.0,28.8909,28.9464,28.8909,28.9353,23200.0
2010-08-09 11:35:00,52.16,52.18,52.13,52.17,22800.0,28.9353,28.9464,28.9187,28.9409,22800.0
2010-08-09 11:40:00,52.15,52.15,52.09,52.12,11300.0,28.9298,28.9298,28.8965,28.9131,11300.0
2010-08-09 11:45:00,52.13,52.15,52.12,52.13,5000.0,28.9187,28.9298,28.9131,28.9187,5000.0
2010-08-09 11:50:00,52.13,52.14,52.09,52.09,4800.0,28.9187,28.9242,28.8965,28.8965,4800.0
2010-08-09 11:55:00,52.08,52.09,52.07,52.09,5600.0,28.8909,28.8965,28.8854,28.8965,5600.0
2010-08-09 12:00:00,52.08,52.09,52.06,52.08,10100.0,28.8909,28.8965,28.8798,28.8909,10100.0
2010-08-09 12:05:00,52.09,52.09,52.03,52.04,7700.0,28.8965,28.8965,28.8632,28.8687,7700.0
2010-08-09 12:10:00,52.06,52.07,52.03,52.04,7800.0,28.8798,28.8854,28.8632,28.8687,7800.0
2010-08-09 12:15:00,52.03,52.08,52.03,52.04,8600.0,28.8632,28.8909,28.8632,28.8687,8600.0
2010-08-09 12:20:00,52.05,52.07,51.98,51.98,9100.0,28.8743,28.8854,28.8355,28.8355,9100.0
2010-08-09 12:25:00,51.99,52.01,51.96,52.01,15700.0,28.841,28.8521,28.8244,28.8521,15700.0
2010-08-09 12:30:00,52.01,52.01,51.97,51.99,8000.0,28.8521,28.8521,28.8299,28.841,8000.0
2010-08-09 12:35:00,52.0,52.05,51.98,52.04,7700.0,28.8465,28.8743,28.8355,28.8687,7700.0
2010-08-09 12:40:00,52.04,52.08,52.01,52.04,22100.0,28.8687,28.8909,28.8521,28.8687,22100.0
2010-08-09 12:45:00,52.04,52.08,52.02,52.04,17600.0,28.8687,28.8909,28.8576,28.8687,17600.0
2010-08-09 12:50:00,52.03,52.06,52.01,52.04,10400.0,28.8632,28.8798,28.8521,28.8687,10400.0
2010-08-09 12:55:00,52.04,52.1,52.04,52.1,8800.0,28.8687,28.902,28.8687,28.902,8800.0
2010-08-09 13:00:00,52.1,52.11,52.09,52.09,4400.0,28.902,28.9076,28.8965,28.8965,4400.0
2010-08-09 13:05:00,52.08,52.13,52.08,52.11,15200.0,28.8909,28.9187,28.8909,28.9076,15200.0
2010-08-09 13:10:00,52.11,52.15,52.1,52.15,12700.0,28.9076,28.9298,28.902,28.9298,12700.0
2010-08-09 13:15:00,52.16,52.19,52.16,52.19,23800.0,28.9353,28.9519,28.9353,28.9519,23800.0
2010-08-09 13:20:00,52.2,52.21,52.13,52.13,19100.0,28.9575,28.963,28.9187,28.9187,19100.0
2010-08-09 13:25:00,52.13,52.15,52.12,52.12,7700.0,28.9187,28.9298,28.9131,28.9131,7700.0
2010-08-09 13:30:00,52.11,52.14,52.1,52.12,14700.0,28.9076,28.9242,28.902,28.9131,14700.0
2010-08-09 13:35:00,52.12,52.14,52.11,52.12,6600.0,28.9131,28.9242,28.9076,28.9131,6600.0
2010-08-09 13:40:00,52.13,52.15,52.12,52.14,10100.0,28.9187,28.9298,28.9131,28.9242,10100.0
2010-08-09 13:45:00,52.16,52.18,52.13,52.16,22300.0,28.9353,28.9464,28.9187,28.9353,22300.0
2010-08-09 13:50:00,52.17,52.2,52.15,52.2,7300.0,28.9409,28.9575,28.9298,28.9575,7300.0
2010-08-09 13:55:00,52.2,52.2,52.14,52.17,13600.0,28.9575,28.9575,28.9242,28.9409,13600.0
2010-08-09 14:00:00,52.17,52.21,52.16,52.18,24700.0,28.9409,28.963,28.9353,28.9464,24700.0
2010-08-09 14:05:00,52.17,52.21,52.16,52.2,24500.0,28.9409,28.963,28.9353,28.9575,24500.0
2010-08-09 14:10:00,52.21,52.21,52.17,52.2,6800.0,28.963,28.963,28.9409,28.9575,6800.0
2010-08-09 14:15:00,52.19,52.19,52.16,52.16,18500.0,28.9519,28.9519,28.9353,28.9353,18500.0
2010-08-09 14:20:00,52.16,52.17,52.15,52.17,7500.0,28.9353,28.9409,28.9298,28.9409,7500.0
2010-08-09 14:25:00,52.17,52.19,52.13,52.14,19500.0,28.9409,28.9519,28.9187,28.9242,19500.0
2010-08-09 14:30:00,52.15,52.23,52.15,52.22,18600.0,28.9298,28.9741,28.9298,28.9686,18600.0
2010-08-09 14:35:00,52.22,52.23,52.18,52.22,22400.0,28.9686,28.9741,28.9464,28.9686,22400.0
2010-08-09 14:40:00,52.23,52.32,52.22,52.28,53300.0,28.9741,29.0241,28.9686,29.0019,53300.0
2010-08-09 14:45:00,52.28,52.32,52.28,52.3,15700.0,29.0019,29.0241,29.0019,29.013,15700.0
2010-08-09 14:50:00,52.29,52.34,52.28,52.3,17100.0,29.0074,29.0352,29.0019,29.013,17100.0
2010-08-09 14:55:00,52.3,52.35,52.3,52.35,12300.0,29.013,29.0407,29.013,29.0407,12300.0
2010-08-09 15:00:00,52.34,52.37,52.33,52.34,43500.0,29.0352,29.0518,29.0296,29.0352,43500.0
2010-08-09 15:05:00,52.35,52.36,52.31,52.34,20200.0,29.0407,29.0463,29.0185,29.0352,20200.0
2010-08-09 15:10:00,52.33,52.33,52.23,52.24,33700.0,29.0296,29.0296,28.9741,28.9797,33700.0
2010-08-09 15:15:00,52.22,52.25,52.21,52.23,6300.0,28.9686,28.9852,28.963,28.9741,6300.0
2010-08-09 15:20:00,52.22,52.24,52.2,52.21,12600.0,28.9686,28.9797,28.9575,28.963,12600.0
2010-08-09 15:25:00,52.2,52.25,52.2,52.25,5600.0,28.9575,28.9852,28.9575,28.9852,5600.0
2010-08-09 15:30:00,52.24,52.29,52.21,52.24,32700.0,28.9797,29.0074,28.963,28.9797,32700.0
2010-08-09 15:35:00,52.24,52.35,52.24,52.34,24900.0,28.9797,29.0407,28.9797,29.0352,24900.0
2010-08-09 15:40:00,52.33,52.38,52.3,52.3,120800.0,29.0296,29.0573,29.013,29.013,120800.0
2010-08-09 15:45:00,52.3,52.38,52.3,52.32,101400.0,29.013,29.0573,29.013,29.0241,101400.0
2010-08-09 15:50:00,52.33,52.34,52.23,52.27,54900.0,29.0296,29.0352,28.9741,28.9963,54900.0
2010-08-09 15:55:00,52.27,52.3,52.26,52.26,80900.0,28.9963,29.013,28.9908,28.9908,80900.0
2010-08-10 09:30:00,51.78,51.78,51.67,51.77,44600.0,28.7245,28.7245,28.6635,28.719,44600.0
2010-08-10 09:35:00,51.81,51.92,51.7,51.78,19000.0,28.7411,28.8022,28.6801,28.7245,19000.0
2010-08-10 09:40:00,51.75,51.75,51.59,51.64,19500.0,28.7079,28.7079,28.6191,28.6468,19500.0
2010-08-10 09:45:00,51.63,51.65,51.56,51.63,16900.0,28.6413,28.6524,28.6025,28.6413,16900.0
2010-08-10 09:50:00,51.61,51.66,51.5,51.63,31200.0,28.6302,28.6579,28.5692,28.6413,31200.0
2010-08-10 09:55:00,51.62,51.74,51.59,51.74,11600.0,28.6357,28.7023,28.6191,28.7023,11600.0
2010-08-10 10:00:00,51.72,51.73,51.63,51.64,13900.0,28.6912,28.6968,28.6413,28.6468,13900.0
2010-08-10 10:05:00,51.61,51.67,51.51,51.65,29200.0,28.6302,28.6635,28.5747,28.6524,29200.0
2010-08-10 10:10:00,51.63,51.74,51.6,51.66,35400.0,28.6413,28.7023,28.6246,28.6579,35400.0
2010-08-10 10:15:00,51.66,51.67,51.61,51.64,12700.0,28.6579,28.6635,28.6302,28.6468,12700.0
2010-08-10 10:20:00,51.65,51.68,51.62,51.67,17900.0,28.6524,28.669,28.6357,28.6635,17900.0
2010-08-10 10:25:00,51.68,51.7,51.64,51.66,35600.0,28.669,28.6801,28.6468,28.6579,35600.0
2010-08-10 10:30:00,51.65,51.67,51.57,51.6,28100.0,28.6524,28.6635,28.608,28.6246,28100.0
2010-08-10 10:35:00,51.61,51.65,51.6,51.64,23200.0,28.6302,28.6524,28.6246,28.6468,23200.0
2010-08-10 10:40:00,51.64,51.7,51.63,51.66,18600.0,28.6468,28.6801,28.6413,28.6579,18600.0
2010-08-10 10:45:00,51.66,51.66,51.5,51.51,34500.0,28.6579,28.6579,28.5692,28.5747,34500.0
2010-08-10 10:50:00,51.51,51.52,51.43,51.45,33900.0,28.5747,28.5803,28.5303,28.5414,33900.0
2010-08-10 10:55:00,51.44,51.48,51.38,51.43,46400.0,28.5359,28.5581,28.5026,28.5303,46400.0
2010-08-10 11:00:00,51.42,51.53,51.41,51.49,31800.0,28.5248,28.5858,28.5192,28.5636,31800.0
2010-08-10 11:05:00,51.51,51.52,51.49,51.51,7400.0,28.5747,28.5803,28.5636,28.5747,7400.0
2010-08-10 11:10:00,51.51,51.57,51.51,51.53,37800.0,28.5747,28.608,28.5747,28.5858,37800.0
2010-08-10 11:15:00,51.53,51.54,51.5,51.51,35100.0,28.5858,28.5914,28.5692,28.5747,35100.0
2010-08-10 11:20:00,51.51,51.53,51.49,51.49,3700.0,28.5747,28.5858,28.5636,28.5636,3700.0
2010-08-10 11:25:00,51.5,51.54,51.47,51.54,15100.0,28.5692,28.5914,28.5525,28.5914,15100.0
2010-08-10 11:30:00,51.54,51.54,51.49,51.5,14300.0,28.5914,28.5914,28.5636,28.5692,14300.0
2010-08-10 11:35:00,51.52,51.59,51.52,51.58,6900.0,28.5803,28.6191,28.5803,28.6136,6900.0
2010-08-10 11:40:00,51.59,51.59,51.54,51.57,27000.0,28.6191,28.6191,28.5914,28.608,27000.0
2010-08-10 11:45:00,51.58,51.58,51.53,51.56,24200.0,28.6136,28.6136,28.5858,28.6025,24200.0
2010-08-10 11:50:00,51.55,51.56,51.54,51.56,9000.0,28.5969,28.6025,28.5914,28.6025,9000.0
2010-08-10 11:55:00,51.55,51.6,51.55,51.58,12500.0,28.5969,28.6246,28.5969,28.6136,12500.0
2010-08-10 12:00:00,51.58,51.58,51.51,51.53,31200.0,28.6136,28.6136,28.5747,28.5858,31200.0
2010-08-10 12:05:00,51.53,51.56,51.5,51.53,14300.0,28.5858,28.6025,28.5692,28.5858,14300.0
2010-08-10 12:10:00,51.54,51.55,51.51,51.53,10300.0,28.5914,28.5969,28.5747,28.5858,10300.0
2010-08-10 12:15:00,51.53,51.54,51.5,51.5,8800.0,28.5858,28.5914,28.5692,28.5692,8800.0
2010-08-10 12:20:00,51.5,51.53,51.49,51.5,6000.0,28.5692,28.5858,28.5636,28.5692,6000.0
2010-08-10 12:25:00,51.52,51.52,51.49,51.49,7700.0,28.5803,28.5803,28.5636,28.5636,7700.0
2010-08-10 12:30:00,51.48,51.48,51.46,51.48,8100.0,28.5581,28.5581,28.547,28.5581,8100.0
2010-08-10 12:35:00,51.47,51.47,51.4,51.42,10100.0,28.5525,28.5525,28.5137,28.5248,10100.0
2010-08-10 12:40:00,51.42,51.43,51.39,51.41,11900.0,28.5248,28.5303,28.5082,28.5192,11900.0
2010-08-10 12:45:00,51.42,51.45,51.41,51.42,14800.0,28.5248,28.5414,28.5192,28.5248,14800.0
2010-08-10 12:50:00,51.43,51.43,51.35,51.4,14100.0,28.5303,28.5303,28.486,28.5137,14100.0
2010-08-10 12:55:00,51.39,51.42,51.37,51.38,16300.0,28.5082,28.5248,28.4971,28.5026,16300.0
2010-08-10 13:00:00,51.38,51.42,51.38,51.42,6500.0,28.5026,28.5248,28.5026,28.5248,6500.0
2010-08-10 13:05:00,51.41,51.43,51.39,51.42,7200.0,28.5192,28.5303,28.5082,28.5248,7200.0
2010-08-10 13:10:00,51.41,51.41,51.39,51.4,2700.0,28.5192,28.5192,28.5082,28.5137,2700.0
2010-08-10 13:15:00,51.38,51.39,51.34,51.34,20300.0,28.5026,28.5082,28.4804,28.4804,20300.0
2010-08-10 13:20:00,51.34,51.34,51.2,51.23,41500.0,28.4804,28.4804,28.4028,28.4194,41500.0
2010-08-10 13:25:00,51.24,51.27,51.2,51.21,15600.0,28.4249,28.4416,28.4028,28.4083,15600.0
2010-08-10 13:30:00,51.19,51.23,51.16,51.23,25600.0,28.3972,28.4194,28.3806,28.4194,25600.0
2010-08-10 13:35:00,51.23,51.29,51.23,51.28,24500.0,28.4194,28.4527,28.4194,28.4471,24500.0
2010-08-10 13:40:00,51.29,51.41,51.29,51.41,20300.0,28.4527,28.5192,28.4527,28.5192,20300.0
2010-08-10 13:45:00,51.43,51.47,51.38,51.43,14800.0,28.5303,28.5525,28.5026,28.5303,14800.0
2010-08-10 13:50:00,51.42,51.44,51.37,51.41,13700.0,28.5248,28.5359,28.4971,28.5192,13700.0
2010-08-10 13:55:00,51.41,51.43,51.37,51.42,11500.0,28.5192,28.5303,28.4971,28.5248,11500.0
2010-08-10 14:00:00,51.41,51.46,51.41,51.46,13900.0,28.5192,28.547,28.5192,28.547,13900.0
2010-08-10 14:05:00,51.46,51.48,51.39,51.44,29300.0,28.547,28.5581,28.5082,28.5359,29300.0
2010-08-10 14:10:00,51.43,51.48,51.38,51.48,16100.0,28.5303,28.5581,28.5026,28.5581,16100.0
2010-08-10 14:15:00,51.48,51.74,51.42,51.68,101000.0,28.5581,28.7023,28.5248,28.669,101000.0
2010-08-10 14:20:00,51.68,51.8,51.6,51.67,58400.0,28.669,28.7356,28.6246,28.6635,58400.0
2010-08-10 14:25:00,51.67,51.67,51.54,51.65,28200.0,28.6635,28.6635,28.5914,28.6524,28200.0
2010-08-10 14:30:00,51.68,51.94,51.68,51.89,69000.0,28.669,28.8133,28.669,28.7855,69000.0
2010-08-10 14:35:00,51.91,51.97,51.83,51.91,17400.0,28.7966,28.8299,28.7522,28.7966,17400.0
2010-08-10 14:40:00,51.93,52.23,51.92,52.14,57800.0,28.8077,28.9741,28.8022,28.9242,57800.0
2010-08-10 14:45:00,52.17,52.2,52.12,52.18,32600.0,28.9409,28.9575,28.9131,28.9464,32600.0
2010-08-10 14:50:00,52.19,52.19,52.02,52.07,25600.0,28.9519,28.9519,28.8576,28.8854,25600.0
2010-08-10 14:55:00,52.06,52.1,51.98,51.99,30200.0,28.8798,28.902,28.8355,28.841,30200.0
2010-08-10 15:00:00,51.98,52.12,51.98,52.09,38000.0,28.8355,28.9131,28.8355,28.8965,38000.0
2010-08-10 15:05:00,52.12,52.12,52.0,52.1,21700.0,28.9131,28.9131,28.8465,28.902,21700.0
2010-08-10 15:10:00,52.1,52.1,51.82,51.84,47900.0,28.902,28.902,28.7467,28.7578,47900.0
2010-08-10 15:15:00,51.84,51.91,51.75,51.8,24500.0,28.7578,28.7966,28.7079,28.7356,24500.0
2010-08-10 15:20:00,51.78,51.84,51.74,51.8,37800.0,28.7245,28.7578,28.7023,28.7356,37800.0
2010-08-10 15:25:00,51.8,51.87,51.71,51.84,31400.0,28.7356,28.7744,28.6857,28.7578,31400.0
2010-08-10 15:30:00,51.87,51.92,51.78,51.87,46900.0,28.7744,28.8022,28.7245,28.7744,46900.0
2010-08-10 15:35:00,51.88,51.97,51.81,51.87,34900.0,28.78,28.8299,28.7411,28.7744,34900.0
2010-08-10 15:40:00,51.88,51.98,51.86,51.92,53400.0,28.78,28.8355,28.7689,28.8022,53400.0
2010-08-10 15:45:00,51.93,52.0,51.85,51.86,96700.0,28.8077,28.8465,28.7633,28.7689,96700.0
2010-08-10 15:50:00,51.87,51.88,51.7,51.79,61500.0,28.7744,28.78,28.6801,28.7301,61500.0
2010-08-10 15:55:00,51.79,51.79,51.66,51.67,48500.0,28.7301,28.7301,28.6579,28.6635,48500.0
2010-08-11 09:30:00,50.8,50.84,50.54,50.62,90300.0,28.1809,28.203,28.0366,28.081,90300.0
2010-08-11 09:35:00,50.61,50.75,50.53,50.75,21500.0,28.0755,28.1531,28.0311,28.1531,21500.0
2010-08-11 09:40:00,50.75,50.98,50.67,50.93,53700.0,28.1531,28.2807,28.1087,28.253,53700.0
2010-08-11 09:45:00,50.92,51.04,50.88,51.04,22500.0,28.2474,28.314,28.2252,28.314,22500.0
2010-08-11 09:50:00,51.04,51.08,50.96,51.06,21300.0,28.314,28.3362,28.2696,28.3251,21300.0
2010-08-11 09:55:00,51.02,51.07,50.9,50.97,21100.0,28.3029,28.3306,28.2363,28.2752,21100.0
2010-08-11 10:00:00,50.97,51.09,50.92,51.03,29800.0,28.2752,28.3417,28.2474,28.3084,29800.0
2010-08-11 10:05:00,51.03,51.05,50.97,51.03,37400.0,28.3084,28.3195,28.2752,28.3084,37400.0
2010-08-11 10:10:00,51.0,51.03,50.98,51.02,36500.0,28.2918,28.3084,28.2807,28.3029,36500.0
2010-08-11 10:15:00,51.01,51.02,50.9,50.94,59400.0,28.2974,28.3029,28.2363,28.2585,59400.0
2010-08-11 10:20:00,50.94,51.03,50.94,51.0,17000.0,28.2585,28.3084,28.2585,28.2918,17000.0
2010-08-11 10:25:00,51.02,51.03,50.88,50.94,24100.0,28.3029,28.3084,28.2252,28.2585,24100.0
2010-08-11 10:30:00,50.91,50.92,50.79,50.84,20200.0,28.2419,28.2474,28.1753,28.203,20200.0
2010-08-11 10:35:00,50.83,50.87,50.76,50.87,31100.0,28.1975,28.2197,28.1587,28.2197,31100.0
2010-08-11 10:40:00,50.85,50.86,50.69,50.71,28300.0,28.2086,28.2141,28.1198,28.1309,28300.0
2010-08-11 10:45:00,50.67,50.74,50.61,50.66,50400.0,28.1087,28.1476,28.0755,28.1032,50400.0
2010-08-11 10:50:00,50.66,50.68,50.58,50.65,32500.0,28.1032,28.1143,28.0588,28.0976,32500.0
2010-08-11 10:55:00,50.64,50.64,50.54,50.58,55700.0,28.0921,28.0921,28.0366,28.0588,55700.0
2010-08-11 11:00:00,50.58,50.6,50.52,50.6,33800.0,28.0588,28.0699,28.0255,28.0699,33800.0
2010-08-11 11:05:00,50.61,50.64,50.45,50.45,28400.0,28.0755,28.0921,27.9867,27.9867,28400.0
2010-08-11 11:10:00,50.44,50.44,50.32,50.39,92900.0,27.9811,27.9811,27.9146,27.9534,92900.0
2010-08-11 11:15:00,50.39,50.45,50.36,50.37,52700.0,27.9534,27.9867,27.9368,27.9423,52700.0
2010-08-11 11:20:00,50.36,50.46,50.35,50.45,21500.0,27.9368,27.9922,27.9312,27.9867,21500.0
2010-08-11 11:25:00,50.46,50.6,50.45,50.54,29200.0,27.9922,28.0699,27.9867,28.0366,29200.0
2010-08-11 11:30:00,50.52,50.67,50.52,50.67,18100.0,28.0255,28.1087,28.0255,28.1087,18100.0
2010-08-11 11:35:00,50.68,50.69,50.6,50.65,27500.0,28.1143,28.1198,28.0699,28.0976,27500.0
2010-08-11 11:40:00,50.66,50.71,50.63,50.64,14400.0,28.1032,28.1309,28.0866,28.0921,14400.0
2010-08-11 11:45:00,50.62,50.66,50.56,50.65,20800.0,28.081,28.1032,28.0477,28.0976,20800.0
2010-08-11 11:50:00,50.65,50.67,50.62,50.65,12300.0,28.0976,28.1087,28.081,28.0976,12300.0
2010-08-11 11:55:00,50.69,50.71,50.68,50.71,5400.0,28.1198,28.1309,28.1143,28.1309,5400.0
2010-08-11 12:00:00,50.69,50.7,50.62,50.62,18800.0,28.1198,28.1254,28.081,28.081,18800.0
2010-08-11 12:05:00,50.61,50.7,50.61,50.69,9400.0,28.0755,28.1254,28.0755,28.1198,9400.0
2010-08-11 12:10:00,50.71,50.73,50.67,50.73,7100.0,28.1309,28.142,28.1087,28.142,7100.0
2010-08-11 12:15:00,50.72,50.75,50.61,50.61,23900.0,28.1365,28.1531,28.0755,28.0755,23900.0
2010-08-11 12:20:00,50.63,50.67,50.61,50.64,12700.0,28.0866,28.1087,28.0755,28.0921,12700.0
2010-08-11 12:25:00,50.64,50.65,50.6,50.61,6700.0,28.0921,28.0976,28.0699,28.0755,6700.0
2010-08-11 12:30:00,50.6,50.66,50.6,50.63,15800.0,28.0699,28.1032,28.0699,28.0866,15800.0
2010-08-11 12:35:00,50.62,50.62,50.55,50.56,30900.0,28.081,28.081,28.0422,28.0477,30900.0
2010-08-11 12:40:00,50.55,50.57,50.48,50.48,20900.0,28.0422,28.0533,28.0033,28.0033,20900.0
2010-08-11 12:45:00,50.51,50.51,50.45,50.45,9400.0,28.02,28.02,27.9867,27.9867,9400.0
2010-08-11 12:50:00,50.45,50.45,50.4,50.42,12900.0,27.9867,27.9867,27.959,27.9701,12900.0
2010-08-11 12:55:00,50.42,50.43,50.39,50.42,4300.0,27.9701,27.9756,27.9534,27.9701,4300.0
2010-08-11 13:00:00,50.41,50.59,50.4,50.59,23300.0,27.9645,28.0644,27.959,28.0644,23300.0
2010-08-11 13:05:00,50.59,50.64,50.56,50.59,17800.0,28.0644,28.0921,28.0477,28.0644,17800.0
2010-08-11 13:10:00,50.6,50.6,50.55,50.56,11300.0,28.0699,28.0699,28.0422,28.0477,11300.0
2010-08-11 13:15:00,50.56,50.6,50.55,50.6,9400.0,28.0477,28.0699,28.0422,28.0699,9400.0
2010-08-11 13:20:00,50.59,50.59,50.46,50.46,16600.0,28.0644,28.0644,27.9922,27.9922,16600.0
2010-08-11 13:25:00,50.46,50.5,50.41,50.49,25700.0,27.9922,28.0144,27.9645,28.0089,25700.0
2010-08-11 13:30:00,50.49,50.55,50.49,50.53,11600.0,28.0089,28.0422,28.0089,28.0311,11600.0
2010-08-11 13:35:00,50.53,50.53,50.47,50.49,12700.0,28.0311,28.0311,27.9978,28.0089,12700.0
2010-08-11 13:40:00,50.48,50.53,50.48,50.5,18100.0,28.0033,28.0311,28.0033,28.0144,18100.0
2010-08-11 13:45:00,50.47,50.47,50.42,50.42,8100.0,27.9978,27.9978,27.9701,27.9701,8100.0
2010-08-11 13:50:00,50.43,50.44,50.37,50.39,12900.0,27.9756,27.9811,27.9423,27.9534,12900.0
2010-08-11 13:55:00,50.36,50.41,50.35,50.38,10700.0,27.9368,27.9645,27.9312,27.9479,10700.0
2010-08-11 14:00:00,50.4,50.45,50.4,50.44,6400.0,27.959,27.9867,27.959,27.9811,6400.0
2010-08-11 14:05:00,50.44,50.44,50.37,50.39,27200.0,27.9811,27.9811,27.9423,27.9534,27200.0
2010-08-11 14:10:00,50.39,50.45,50.38,50.43,8500.0,27.9534,27.9867,27.9479,27.9756,8500.0
2010-08-11 14:15:00,50.43,50.43,50.35,50.41,21600.0,27.9756,27.9756,27.9312,27.9645,21600.0
2010-08-11 14:20:00,50.41,50.45,50.4,50.41,20400.0,27.9645,27.9867,27.959,27.9645,20400.0
2010-08-11 14:25:00,50.42,50.44,50.35,50.36,25000.0,27.9701,27.9811,27.9312,27.9368,25000.0
2010-08-11 14:30:00,50.36,50.37,50.27,50.28,32800.0,27.9368,27.9423,27.8868,27.8924,32800.0
2010-08-11 14:35:00,50.27,50.3,50.19,50.19,51900.0,27.8868,27.9035,27.8425,27.8425,51900.0
2010-08-11 14:40:00,50.18,50.21,50.1,50.1,53500.0,27.8369,27.8536,27.7925,27.7925,53500.0
2010-08-11 14:45:00,50.11,50.11,50.03,50.08,64200.0,27.7981,27.7981,27.7537,27.7814,64200.0
2010-08-11 14:50:00,50.09,50.1,49.99,50.02,54900.0,27.787,27.7925,27.7315,27.7482,54900.0
2010-08-11 14:55:00,50.04,50.12,50.04,50.08,19300.0,27.7593,27.8036,27.7593,27.7814,19300.0
2010-08-11 15:00:00,50.08,50.15,50.06,50.14,27400.0,27.7814,27.8203,27.7703,27.8147,27400.0
2010-08-11 15:05:00,50.13,50.26,50.12,50.25,43500.0,27.8092,27.8813,27.8036,27.8757,43500.0
2010-08-11 15:10:00,50.24,50.28,50.21,50.26,34100.0,27.8702,27.8924,27.8536,27.8813,34100.0
2010-08-11 15:15:00,50.27,50.28,50.16,50.18,22900.0,27.8868,27.8924,27.8258,27.8369,22900.0
2010-08-11 15:20:00,50.2,50.25,50.18,50.2,35900.0,27.848,27.8757,27.8369,27.848,35900.0
2010-08-11 15:25:00,50.22,50.28,50.21,50.25,40800.0,27.8591,27.8924,27.8536,27.8757,40800.0
2010-08-11 15:30:00,50.26,50.46,50.25,50.45,70000.0,27.8813,27.9922,27.8757,27.9867,70000.0
2010-08-11 15:35:00,50.45,50.5,50.39,50.49,80000.0,27.9867,28.0144,27.9534,28.0089,80000.0
2010-08-11 15:40:00,50.49,50.51,50.36,50.45,141600.0,28.0089,28.02,27.9368,27.9867,141600.0
2010-08-11 15:45:00,50.44,50.45,50.25,50.28,174400.0,27.9811,27.9867,27.8757,27.8924,174400.0
2010-08-11 15:50:00,50.26,50.31,50.24,50.26,123100.0,27.8813,27.909,27.8702,27.8813,123100.0
2010-08-11 15:55:00,50.26,50.38,50.26,50.38,68800.0,27.8813,27.9479,27.8813,27.9479,68800.0
2010-08-12 09:30:00,49.75,49.95,49.62,49.95,72700.0,27.5984,27.7093,27.5263,27.7093,72700.0
2010-08-12 09:35:00,49.94,49.97,49.84,49.92,29800.0,27.7038,27.7204,27.6483,27.6927,29800.0
2010-08-12 09:40:00,49.91,50.03,49.89,50.03,20500.0,27.6871,27.7537,27.676,27.7537,20500.0
2010-08-12 09:45:00,50.05,50.12,49.99,50.01,20400.0,27.7648,27.8036,27.7315,27.7426,20400.0
2010-08-12 09:50:00,50.04,50.04,49.85,49.95,83200.0,27.7593,27.7593,27.6539,27.7093,83200.0
2010-08-12 09:55:00,49.94,49.99,49.88,49.89,29300.0,27.7038,27.7315,27.6705,27.676,29300.0
2010-08-12 10:00:00,49.9,49.95,49.84,49.88,23400.0,27.6816,27.7093,27.6483,27.6705,23400.0
2010-08-12 10:05:00,49.87,50.02,49.83,50.02,20500.0,27.6649,27.7482,27.6428,27.7482,20500.0
2010-08-12 10:10:00,50.02,50.15,49.99,50.05,26900.0,27.7482,27.8203,27.7315,27.7648,26900.0
2010-08-12 10:15:00,50.05,50.12,49.98,49.98,45700.0,27.7648,27.8036,27.726,27.726,45700.0
2010-08-12 10:20:00,49.99,50.05,49.94,50.03,52500.0,27.7315,27.7648,27.7038,27.7537,52500.0
2010-08-12 10:25:00,50.02,50.05,49.9,49.96,32000.0,27.7482,27.7648,27.6816,27.7149,32000.0
2010-08-12 10:30:00,49.97,49.98,49.85,49.86,31300.0,27.7204,27.726,27.6539,27.6594,31300.0
2010-08-12 10:35:00,49.86,49.92,49.81,49.91,30200.0,27.6594,27.6927,27.6317,27.6871,30200.0
2010-08-12 10:40:00,49.91,50.02,49.88,50.02,28000.0,27.6871,27.7482,27.6705,27.7482,28000.0
2010-08-12 10:45:00,50.03,50.15,49.98,50.05,36600.0,27.7537,27.8203,27.726,27.7648,36600.0
2010-08-12 10:50:00,50.04,50.21,50.03,50.17,64500.0,27.7593,27.8536,27.7537,27.8314,64500.0
2010-08-12 10:55:00,50.16,50.16,50.03,50.05,19600.0,27.8258,27.8258,27.7537,27.7648,19600.0
2010-08-12 11:00:00,50.06,50.13,50.03,50.03,30300.0,27.7703,27.8092,27.7537,27.7537,30300.0
2010-08-12 11:05:00,50.03,50.06,49.96,49.96,26700.0,27.7537,27.7703,27.7149,27.7149,26700.0
2010-08-12 11:10:00,49.98,50.06,49.94,50.06,20100.0,27.726,27.7703,27.7038,27.7703,20100.0
2010-08-12 11:15:00,50.08,50.13,50.04,50.11,16000.0,27.7814,27.8092,27.7593,27.7981,16000.0
2010-08-12 11:20:00,50.12,50.23,50.12,50.15,26000.0,27.8036,27.8647,27.8036,27.8203,26000.0
2010-08-12 11:25:00,50.14,50.29,50.14,50.24,33800.0,27.8147,27.8979,27.8147,27.8702,33800.0
2010-08-12 11:30:00,50.24,50.24,50.1,50.1,17200.0,27.8702,27.8702,27.7925,27.7925,17200.0
2010-08-12 11:35:00,50.12,50.12,50.04,50.06,20100.0,27.8036,27.8036,27.7593,27.7703,20100.0
2010-08-12 11:40:00,50.07,50.07,49.97,50.01,30000.0,27.7759,27.7759,27.7204,27.7426,30000.0
2010-08-12 11:45:00,50.0,50.07,49.94,49.99,21300.0,27.7371,27.7759,27.7038,27.7315,21300.0
2010-08-12 11:50:00,50.0,50.04,49.96,50.0,27300.0,27.7371,27.7593,27.7149,27.7371,27300.0
2010-08-12 11:55:00,50.0,50.01,49.92,49.93,14600.0,27.7371,27.7426,27.6927,27.6982,14600.0
2010-08-12 12:00:00,49.92,49.92,49.79,49.8,48700.0,27.6927,27.6927,27.6206,27.6261,48700.0
2010-08-12 12:05:00,49.8,49.86,49.79,49.86,19100.0,27.6261,27.6594,27.6206,27.6594,19100.0
2010-08-12 12:10:00,49.87,49.87,49.8,49.83,16900.0,27.6649,27.6649,27.6261,27.6428,16900.0
2010-08-12 12:15:00,49.82,49.92,49.82,49.88,14600.0,27.6372,27.6927,27.6372,27.6705,14600.0
2010-08-12 12:20:00,49.88,49.9,49.81,49.84,11300.0,27.6705,27.6816,27.6317,27.6483,11300.0
2010-08-12 12:25:00,49.83,49.83,49.77,49.79,28400.0,27.6428,27.6428,27.6095,27.6206,28400.0
2010-08-12 12:30:00,49.78,49.83,49.75,49.83,11500.0,27.615,27.6428,27.5984,27.6428,11500.0
2010-08-12 12:35:00,49.83,49.85,49.79,49.84,14700.0,27.6428,27.6539,27.6206,27.6483,14700.0
2010-08-12 12:40:00,49.81,49.85,49.78,49.85,17300.0,27.6317,27.6539,27.615,27.6539,17300.0
2010-08-12 12:45:00,49.84,49.86,49.79,49.83,14700.0,27.6483,27.6594,27.6206,27.6428,14700.0
2010-08-12 12:50:00,49.82,49.85,49.8,49.84,17200.0,27.6372,27.6539,27.6261,27.6483,17200.0
2010-08-12 12:55:00,49.83,49.9,49.81,49.86,17000.0,27.6428,27.6816,27.6317,27.6594,17000.0
2010-08-12 13:00:00,49.87,49.92,49.86,49.86,23600.0,27.6649,27.6927,27.6594,27.6594,23600.0
2010-08-12 13:05:00,49.86,49.87,49.76,49.76,14300.0,27.6594,27.6649,27.6039,27.6039,14300.0
2010-08-12 13:10:00,49.76,49.79,49.73,49.76,24400.0,27.6039,27.6206,27.5873,27.6039,24400.0
2010-08-12 13:15:00,49.75,49.78,49.73,49.76,29300.0,27.5984,27.615,27.5873,27.6039,29300.0
2010-08-12 13:20:00,49.77,49.78,49.71,49.72,30100.0,27.6095,27.615,27.5762,27.5817,30100.0
2010-08-12 13:25:00,49.72,49.72,49.66,49.67,36900.0,27.5817,27.5817,27.5485,27.554,36900.0
2010-08-12 13:30:00,49.68,49.7,49.64,49.68,21600.0,27.5595,27.5706,27.5374,27.5595,21600.0
2010-08-12 13:35:00,49.66,49.69,49.66,49.68,7000.0,27.5485,27.5651,27.5485,27.5595,7000.0
2010-08-12 13:40:00,49.68,49.68,49.61,49.61,13200.0,27.5595,27.5595,27.5207,27.5207,13200.0
2010-08-12 13:45:00,49.61,49.62,49.57,49.6,21700.0,27.5207,27.5263,27.4985,27.5152,21700.0
2010-08-12 13:50:00,49.6,49.62,49.55,49.56,19400.0,27.5152,27.5263,27.4874,27.493,19400.0
2010-08-12 13:55:00,49.56,49.58,49.52,49.57,23500.0,27.493,27.5041,27.4708,27.4985,23500.0
2010-08-12 14:00:00,49.55,49.55,49.5,49.51,18500.0,27.4874,27.4874,27.4597,27.4652,18500.0
2010-08-12 14:05:00,49.53,49.64,49.53,49.62,25200.0,27.4763,27.5374,27.4763,27.5263,25200.0
2010-08-12 14:10:00,49.63,49.66,49.62,49.62,12700.0,27.5318,27.5485,27.5263,27.5263,12700.0
2010-08-12 14:15:00,49.63,49.67,49.62,49.65,15800.0,27.5318,27.554,27.5263,27.5429,15800.0
2010-08-12 14:20:00,49.65,49.66,49.61,49.61,18400.0,27.5429,27.5485,27.5207,27.5207,18400.0
2010-08-12 14:25:00,49.63,49.68,49.61,49.68,26200.0,27.5318,27.5595,27.5207,27.5595,26200.0
2010-08-12 14:30:00,49.68,49.7,49.65,49.67,20100.0,27.5595,27.5706,27.5429,27.554,20100.0
2010-08-12 14:35:00,49.68,49.68,49.58,49.63,39500.0,27.5595,27.5595,27.5041,27.5318,39500.0
2010-08-12 14:40:00,49.62,49.68,49.62,49.68,16600.0,27.5263,27.5595,27.5263,27.5595,16600.0
2010-08-12 14:45:00,49.67,49.67,49.62,49.66,29100.0,27.554,27.554,27.5263,27.5485,29100.0
2010-08-12 14:50:00,49.67,49.82,49.63,49.81,61700.0,27.554,27.6372,27.5318,27.6317,61700.0
2010-08-12 14:55:00,49.82,49.82,49.75,49.76,35700.0,27.6372,27.6372,27.5984,27.6039,35700.0
2010-08-12 15:00:00,49.75,49.94,49.75,49.91,44700.0,27.5984,27.7038,27.5984,27.6871,44700.0
2010-08-12 15:05:00,49.91,49.94,49.86,49.94,30300.0,27.6871,27.7038,27.6594,27.7038,30300.0
2010-08-12 15:10:00,49.94,50.04,49.94,49.97,37300.0,27.7038,27.7593,27.7038,27.7204,37300.0
2010-08-12 15:15:00,49.98,50.02,49.89,49.89,45700.0,27.726,27.7482,27.676,27.676,45700.0
2010-08-12 15:20:00,49.9,49.99,49.89,49.91,43600.0,27.6816,27.7315,27.676,27.6871,43600.0
2010-08-12 15:25:00,49.9,49.95,49.86,49.89,35700.0,27.6816,27.7093,27.6594,27.676,35700.0
2010-08-12 15:30:00,49.9,50.0,49.9,49.96,57600.0,27.6816,27.7371,27.6816,27.7149,57600.0
2010-08-12 15:35:00,49.95,49.98,49.86,49.86,27700.0,27.7093,27.726,27.6594,27.6594,27700.0
2010-08-12 15:40:00,49.86,49.86,49.69,49.77,64700.0,27.6594,27.6594,27.5651,27.6095,64700.0
2010-08-12 15:45:00,49.78,49.78,49.67,49.71,85000.0,27.615,27.615,27.554,27.5762,85000.0
2010-08-12 15:50:00,49.71,49.77,49.68,49.73,89200.0,27.5762,27.6095,27.5595,27.5873,89200.0
2010-08-12 15:55:00,49.73,49.8,49.73,49.75,248800.0,27.5873,27.6261,27.5873,27.5984,248800.0
2010-08-13 09:30:00,49.69,49.78,49.62,49.78,87700.0,27.5651,27.615,27.5263,27.615,87700.0
2010-08-13 09:35:00,49.78,49.93,49.72,49.77,56000.0,27.615,27.6982,27.5817,27.6095,56000.0
2010-08-13 09:40:00,49.79,49.92,49.65,49.65,64400.0,27.6206,27.6927,27.5429,27.5429,64400.0
2010-08-13 09:45:00,49.71,49.81,49.64,49.77,47200.0,27.5762,27.6317,27.5374,27.6095,47200.0
2010-08-13 09:50:00,49.78,49.79,49.65,49.79,60000.0,27.615,27.6206,27.5429,27.6206,60000.0
2010-08-13 09:55:00,49.8,50.02,49.79,49.96,31400.0,27.6261,27.7482,27.6206,27.7149,31400.0
2010-08-13 10:00:00,49.96,50.02,49.84,50.02,38900.0,27.7149,27.7482,27.6483,27.7482,38900.0
2010-08-13 10:05:00,50.03,50.1,49.98,50.06,17400.0,27.7537,27.7925,27.726,27.7703,17400.0
2010-08-13 10:10:00,50.04,50.11,49.96,49.99,16300.0,27.7593,27.7981,27.7149,27.7315,16300.0
2010-08-13 10:15:00,50.0,50.15,50.0,50.06,36600.0,27.7371,27.8203,27.7371,27.7703,36600.0
2010-08-13 10:20:00,50.07,50.09,49.96,50.03,20800.0,27.7759,27.787,27.7149,27.7537,20800.0
2010-08-13 10:25:00,49.99,50.0,49.94,49.97,13800.0,27.7315,27.7371,27.7038,27.7204,13800.0
2010-08-13 10:30:00,49.98,49.99,49.86,49.94,30900.0,27.726,27.7315,27.6594,27.7038,30900.0
2010-08-13 10:35:00,49.96,50.05,49.96,50.0,23100.0,27.7149,27.7648,27.7149,27.7371,23100.0
2010-08-13 10:40:00,50.0,50.0,49.89,49.96,25200.0,27.7371,27.7371,27.676,27.7149,25200.0
2010-08-13 10:45:00,49.94,50.05,49.9,49.92,26200.0,27.7038,27.7648,27.6816,27.6927,26200.0
2010-08-13 10:50:00,49.93,50.02,49.85,49.89,18200.0,27.6982,27.7482,27.6539,27.676,18200.0
2010-08-13 10:55:00,49.88,49.98,49.85,49.97,15600.0,27.6705,27.726,27.6539,27.7204,15600.0
2010-08-13 11:00:00,49.96,49.96,49.85,49.92,18400.0,27.7149,27.7149,27.6539,27.6927,18400.0
2010-08-13 11:05:00,49.97,49.97,49.9,49.9,13800.0,27.7204,27.7204,27.6816,27.6816,13800.0
2010-08-13 11:10:00,49.9,49.9,49.76,49.8,16700.0,27.6816,27.6816,27.6039,27.6261,16700.0
2010-08-13 11:15:00,49.81,49.87,49.76,49.78,19000.0,27.6317,27.6649,27.6039,27.615,19000.0
2010-08-13 11:20:00,49.77,49.82,49.73,49.79,26100.0,27.6095,27.6372,27.5873,27.6206,26100.0
2010-08-13 11:25:00,49.81,49.81,49.75,49.78,11100.0,27.6317,27.6317,27.5984,27.615,11100.0
2010-08-13 11:30:00,49.79,49.8,49.7,49.75,21600.0,27.6206,27.6261,27.5706,27.5984,21600.0
2010-08-13 11:35:00,49.72,49.72,49.64,49.68,19500.0,27.5817,27.5817,27.5374,27.5595,19500.0
2010-08-13 11:40:00,49.68,49.78,49.67,49.78,12400.0,27.5595,27.615,27.554,27.615,12400.0
2010-08-13 11:45:00,49.77,49.77,49.67,49.7,17900.0,27.6095,27.6095,27.554,27.5706,17900.0
2010-08-13 11:50:00,49.7,49.7,49.64,49.67,6600.0,27.5706,27.5706,27.5374,27.554,6600.0
2010-08-13 11:55:00,49.67,49.79,49.66,49.72,20100.0,27.554,27.6206,27.5485,27.5817,20100.0
2010-08-13 12:00:00,49.71,49.71,49.66,49.71,6900.0,27.5762,27.5762,27.5485,27.5762,6900.0
2010-08-13 12:05:00,49.71,49.8,49.71,49.8,18500.0,27.5762,27.6261,27.5762,27.6261,18500.0
2010-08-13 12:10:00,49.84,49.87,49.8,49.83,14300.0,27.6483,27.6649,27.6261,27.6428,14300.0
2010-08-13 12:15:00,49.83,49.85,49.78,49.83,79600.0,27.6428,27.6539,27.615,27.6428,79600.0
2010-08-13 12:20:00,49.84,49.92,49.81,49.87,57200.0,27.6483,27.6927,27.6317,27.6649,57200.0
2010-08-13 12:25:00,49.86,49.9,49.86,49.89,1600.0,27.6594,27.6816,27.6594,27.676,1600.0
2010-08-13 12:30:00,49.92,49.92,49.85,49.86,25600.0,27.6927,27.6927,27.6539,27.6594,25600.0
2010-08-13 12:35:00,49.85,49.88,49.82,49.86,15700.0,27.6539,27.6705,27.6372,27.6594,15700.0
2010-08-13 12:40:00,49.85,49.88,49.85,49.87,6200.0,27.6539,27.6705,27.6539,27.6649,6200.0
2010-08-13 12:45:00,49.86,49.92,49.86,49.92,16000.0,27.6594,27.6927,27.6594,27.6927,16000.0
2010-08-13 12:50:00,49.93,49.99,49.91,49.98,8200.0,27.6982,27.7315,27.6871,27.726,8200.0
2010-08-13 12:55:00,49.99,50.07,49.97,50.07,33800.0,27.7315,27.7759,27.7204,27.7759,33800.0
2010-08-13 13:00:00,50.03,50.08,50.0,50.03,9200.0,27.7537,27.7814,27.7371,27.7537,9200.0
2010-08-13 13:05:00,50.0,50.0,49.85,49.85,5500.0,27.7371,27.7371,27.6539,27.6539,5500.0
2010-08-13 13:10:00,49.84,49.93,49.84,49.93,14000.0,27.6483,27.6982,27.6483,27.6982,14000.0
2010-08-13 13:15:00,49.93,49.94,49.88,49.91,18600.0,27.6982,27.7038,27.6705,27.6871,18600.0
2010-08-13 13:20:00,49.9,49.9,49.84,49.84,4800.0,27.6816,27.6816,27.6483,27.6483,4800.0
2010-08-13 13:25:00,49.84,49.91,49.84,49.91,13400.0,27.6483,27.6871,27.6483,27.6871,13400.0
2010-08-13 13:30:00,49.93,49.93,49.91,49.93,2700.0,27.6982,27.6982,27.6871,27.6982,2700.0
2010-08-13 13:35:00,49.95,50.01,49.87,50.01,11400.0,27.7093,27.7426,27.6649,27.7426,11400.0
2010-08-13 13:40:00,50.0,50.04,49.98,49.98,8200.0,27.7371,27.7593,27.726,27.726,8200.0
2010-08-13 13:45:00,49.99,50.01,49.94,49.94,11400.0,27.7315,27.7426,27.7038,27.7038,11400.0
2010-08-13 13:50:00,49.95,49.98,49.94,49.94,5000.0,27.7093,27.726,27.7038,27.7038,5000.0
2010-08-13 13:55:00,49.94,49.95,49.89,49.94,11000.0,27.7038,27.7093,27.676,27.7038,11000.0
2010-08-13 14:00:00,49.88,49.94,49.86,49.91,13200.0,27.6705,27.7038,27.6594,27.6871,13200.0
2010-08-13 14:05:00,49.91,49.96,49.91,49.96,9800.0,27.6871,27.7149,27.6871,27.7149,9800.0
2010-08-13 14:10:00,49.96,49.97,49.93,49.93,13300.0,27.7149,27.7204,27.6982,27.6982,13300.0
2010-08-13 14:15:00,49.92,49.95,49.92,49.94,7500.0,27.6927,27.7093,27.6927,27.7038,7500.0
2010-08-13 14:20:00,49.92,49.96,49.89,49.96,25500.0,27.6927,27.7149,27.676,27.7149,25500.0
2010-08-13 14:25:00,49.96,50.03,49.95,50.03,8800.0,27.7149,27.7537,27.7093,27.7537,8800.0
2010-08-13 14:30:00,50.02,50.05,49.99,50.0,7600.0,27.7482,27.7648,27.7315,27.7371,7600.0
2010-08-13 14:35:00,49.99,50.04,49.98,49.99,21800.0,27.7315,27.7593,27.726,27.7315,21800.0
2010-08-13 14:40:00,49.99,50.06,49.98,50.04,14000.0,27.7315,27.7703,27.726,27.7593,14000.0
2010-08-13 14:45:00,50.04,50.04,49.97,49.98,8600.0,27.7593,27.7593,27.7204,27.726,8600.0
2010-08-13 14:50:00,49.96,50.01,49.92,49.92,18500.0,27.7149,27.7426,27.6927,27.6927,18500.0
2010-08-13 14:55:00,49.91,49.91,49.81,49.81,43500.0,27.6871,27.6871,27.6317,27.6317,43500.0
2010-08-13 15:00:00,49.8,49.85,49.76,49.77,21500.0,27.6261,27.6539,27.6039,27.6095,21500.0
2010-08-13 15:05:00,49.77,49.85,49.74,49.85,26400.0,27.6095,27.6539,27.5928,27.6539,26400.0
2010-08-13 15:10:00,49.84,49.87,49.79,49.81,37400.0,27.6483,27.6649,27.6206,27.6317,37400.0
2010-08-13 15:15:00,49.82,49.83,49.81,49.83,7500.0,27.6372,27.6428,27.6317,27.6428,7500.0
2010-08-13 15:20:00,49.84,49.92,49.83,49.88,21000.0,27.6483,27.6927,27.6428,27.6705,21000.0
2010-08-13 15:25:00,49.88,49.89,49.81,49.81,29400.0,27.6705,27.676,27.6317,27.6317,29400.0
2010-08-13 15:30:00,49.8,49.93,49.78,49.9,52300.0,27.6261,27.6982,27.615,27.6816,52300.0
2010-08-13 15:35:00,49.91,49.94,49.86,49.92,33400.0,27.6871,27.7038,27.6594,27.6927,33400.0
2010-08-13 15:40:00,49.92,49.93,49.81,49.81,74100.0,27.6927,27.6982,27.6317,27.6317,74100.0
2010-08-13 15:45:00,49.82,49.82,49.7,49.77,110600.0,27.6372,27.6372,27.5706,27.6095,110600.0
2010-08-13 15:50:00,49.75,49.77,49.69,49.72,65100.0,27.5984,27.6095,27.5651,27.5817,65100.0
2010-08-13 15:55:00,49.72,49.73,49.67,49.7,53500.0,27.5817,27.5873,27.554,27.5706,53500.0
2010-08-16 09:30:00,49.53,49.62,49.25,49.37,61200.0,27.4763,27.5263,27.321,27.3876,61200.0
2010-08-16 09:35:00,49.38,49.42,49.33,49.38,29500.0,27.3931,27.4153,27.3654,27.3931,29500.0
2010-08-16 09:40:00,49.43,49.61,49.43,49.55,31900.0,27.4209,27.5207,27.4209,27.4874,31900.0
2010-08-16 09:45:00,49.54,49.65,49.5,49.61,25700.0,27.4819,27.5429,27.4597,27.5207,25700.0
2010-08-16 09:50:00,49.61,49.61,49.46,49.52,14600.0,27.5207,27.5207,27.4375,27.4708,14600.0
2010-08-16 09:55:00,49.5,49.6,49.49,49.57,24500.0,27.4597,27.5152,27.4541,27.4985,24500.0
2010-08-16 10:00:00,49.56,49.67,49.53,49.66,33800.0,27.493,27.554,27.4763,27.5485,33800.0
2010-08-16 10:05:00,49.65,49.89,49.64,49.81,55800.0,27.5429,27.676,27.5374,27.6317,55800.0
2010-08-16 10:10:00,49.8,49.92,49.79,49.81,17100.0,27.6261,27.6927,27.6206,27.6317,17100.0
2010-08-16 10:15:00,49.82,49.96,49.82,49.92,37000.0,27.6372,27.7149,27.6372,27.6927,37000.0
2010-08-16 10:20:00,49.92,50.0,49.91,49.99,57300.0,27.6927,27.7371,27.6871,27.7315,57300.0
2010-08-16 10:25:00,49.98,49.99,49.88,49.95,24600.0,27.726,27.7315,27.6705,27.7093,24600.0
2010-08-16 10:30:00,49.97,50.05,49.97,50.04,25300.0,27.7204,27.7648,27.7204,27.7593,25300.0
2010-08-16 10:35:00,50.05,50.15,50.02,50.1,37300.0,27.7648,27.8203,27.7482,27.7925,37300.0
2010-08-16 10:40:00,50.11,50.19,50.1,50.19,18800.0,27.7981,27.8425,27.7925,27.8425,18800.0
2010-08-16 10:45:00,50.18,50.18,50.06,50.07,22900.0,27.8369,27.8369,27.7703,27.7759,22900.0
2010-08-16 10:50:00,50.06,50.12,50.01,50.07,20600.0,27.7703,27.8036,27.7426,27.7759,20600.0
2010-08-16 10:55:00,50.07,50.11,50.03,50.05,15900.0,27.7759,27.7981,27.7537,27.7648,15900.0
2010-08-16 11:00:00,50.07,50.09,49.88,49.88,34700.0,27.7759,27.787,27.6705,27.6705,34700.0
2010-08-16 11:05:00,49.87,49.97,49.84,49.84,25300.0,27.6649,27.7204,27.6483,27.6483,25300.0
2010-08-16 11:10:00,49.84,49.96,49.84,49.95,21400.0,27.6483,27.7149,27.6483,27.7093,21400.0
2010-08-16 11:15:00,49.95,49.96,49.81,49.82,34700.0,27.7093,27.7149,27.6317,27.6372,34700.0
2010-08-16 11:20:00,49.82,49.83,49.73,49.77,24900.0,27.6372,27.6428,27.5873,27.6095,24900.0
2010-08-16 11:25:00,49.78,49.85,49.76,49.8,31100.0,27.615,27.6539,27.6039,27.6261,31100.0
2010-08-16 11:30:00,49.77,49.86,49.76,49.85,19400.0,27.6095,27.6594,27.6039,27.6539,19400.0
2010-08-16 11:35:00,49.84,49.95,49.84,49.91,21400.0,27.6483,27.7093,27.6483,27.6871,21400.0
2010-08-16 11:40:00,49.88,49.88,49.8,49.84,10700.0,27.6705,27.6705,27.6261,27.6483,10700.0
2010-08-16 11:45:00,49.84,49.87,49.83,49.86,8700.0,27.6483,27.6649,27.6428,27.6594,8700.0
2010-08-16 11:50:00,49.87,49.9,49.86,49.87,13900.0,27.6649,27.6816,27.6594,27.6649,13900.0
2010-08-16 11:55:00,49.88,49.92,49.83,49.83,9200.0,27.6705,27.6927,27.6428,27.6428,9200.0
2010-08-16 12:00:00,49.83,49.87,49.79,49.85,13000.0,27.6428,27.6649,27.6206,27.6539,13000.0
2010-08-16 12:05:00,49.87,49.89,49.85,49.88,1600.0,27.6649,27.676,27.6539,27.6705,1600.0
2010-08-16 12:10:00,49.88,49.89,49.86,49.86,7000.0,27.6705,27.676,27.6594,27.6594,7000.0
2010-08-16 12:15:00,49.85,49.89,49.83,49.89,18900.0,27.6539,27.676,27.6428,27.676,18900.0
2010-08-16 12:20:00,49.9,49.92,49.87,49.88,16800.0,27.6816,27.6927,27.6649,27.6705,16800.0
2010-08-16 12:25:00,49.88,49.98,49.83,49.98,16300.0,27.6705,27.726,27.6428,27.726,16300.0
2010-08-16 12:30:00,49.98,50.0,49.91,49.94,16600.0,27.726,27.7371,27.6871,27.7038,16600.0
2010-08-16 12:35:00,49.95,50.01,49.92,50.0,17100.0,27.7093,27.7426,27.6927,27.7371,17100.0
2010-08-16 12:40:00,50.0,50.02,49.95,49.97,13600.0,27.7371,27.7482,27.7093,27.7204,13600.0
2010-08-16 12:45:00,49.99,50.0,49.96,49.98,11000.0,27.7315,27.7371,27.7149,27.726,11000.0
2010-08-16 12:50:00,50.0,50.02,49.94,49.97,17200.0,27.7371,27.7482,27.7038,27.7204,17200.0
2010-08-16 12:55:00,49.95,50.01,49.93,49.97,8900.0,27.7093,27.7426,27.6982,27.7204,8900.0
2010-08-16 13:00:00,50.01,50.05,49.96,49.96,16900.0,27.7426,27.7648,27.7149,27.7149,16900.0
2010-08-16 13:05:00,49.95,49.98,49.94,49.97,8200.0,27.7093,27.726,27.7038,27.7204,8200.0
2010-08-16 13:10:00,49.98,50.01,49.96,49.98,7200.0,27.726,27.7426,27.7149,27.726,7200.0
2010-08-16 13:15:00,49.98,50.04,49.98,49.99,9400.0,27.726,27.7593,27.726,27.7315,9400.0
2010-08-16 13:20:00,49.98,50.0,49.93,50.0,15500.0,27.726,27.7371,27.6982,27.7371,15500.0
2010-08-16 13:25:00,49.99,50.02,49.98,50.0,7800.0,27.7315,27.7482,27.726,27.7371,7800.0
2010-08-16 13:30:00,49.96,50.02,49.96,49.97,7700.0,27.7149,27.7482,27.7149,27.7204,7700.0
2010-08-16 13:35:00,49.96,49.98,49.95,49.98,10400.0,27.7149,27.726,27.7093,27.726,10400.0
2010-08-16 13:40:00,49.98,50.03,49.96,49.97,9000.0,27.726,27.7537,27.7149,27.7204,9000.0
2010-08-16 13:45:00,49.97,49.99,49.9,49.95,20600.0,27.7204,27.7315,27.6816,27.7093,20600.0
2010-08-16 13:50:00,49.92,49.92,49.82,49.84,28800.0,27.6927,27.6927,27.6372,27.6483,28800.0
2010-08-16 13:55:00,49.85,49.89,49.82,49.86,19400.0,27.6539,27.676,27.6372,27.6594,19400.0
2010-08-16 14:00:00,49.87,49.9,49.83,49.84,22500.0,27.6649,27.6816,27.6428,27.6483,22500.0
2010-08-16 14:05:00,49.85,49.85,49.71,49.72,25100.0,27.6539,27.6539,27.5762,27.5817,25100.0
2010-08-16 14:10:00,49.71,49.76,49.65,49.72,17700.0,27.5762,27.6039,27.5429,27.5817,17700.0
2010-08-16 14:15:00,49.74,49.78,49.71,49.77,9500.0,27.5928,27.615,27.5762,27.6095,9500.0
2010-08-16 14:20:00,49.77,49.8,49.76,49.77,5500.0,27.6095,27.6261,27.6039,27.6095,5500.0
2010-08-16 14:25:00,49.76,49.82,49.76,49.79,8400.0,27.6039,27.6372,27.6039,27.6206,8400.0
2010-08-16 14:30:00,49.78,49.81,49.72,49.72,13000.0,27.615,27.6317,27.5817,27.5817,13000.0
2010-08-16 14:35:00,49.73,49.77,49.72,49.77,15300.0,27.5873,27.6095,27.5817,27.6095,15300.0
2010-08-16 14:40:00,49.76,49.76,49.69,49.73,26600.0,27.6039,27.6039,27.5651,27.5873,26600.0
2010-08-16 14:45:00,49.73,49.77,49.72,49.73,13400.0,27.5873,27.6095,27.5817,27.5873,13400.0
2010-08-16 14:50:00,49.7,49.7,49.53,49.61,64000.0,27.5706,27.5706,27.4763,27.5207,64000.0
2010-08-16 14:55:00,49.61,49.63,49.57,49.58,24700.0,27.5207,27.5318,27.4985,27.5041,24700.0
2010-08-16 15:00:00,49.58,49.62,49.54,49.54,27900.0,27.5041,27.5263,27.4819,27.4819,27900.0
2010-08-16 15:05:00,49.55,49.58,49.51,49.55,26400.0,27.4874,27.5041,27.4652,27.4874,26400.0
2010-08-16 15:10:00,49.53,49.54,49.46,49.49,23900.0,27.4763,27.4819,27.4375,27.4541,23900.0
2010-08-16 15:15:00,49.49,49.55,49.47,49.53,36300.0,27.4541,27.4874,27.4431,27.4763,36300.0
2010-08-16 15:20:00,49.55,49.55,49.46,49.5,20900.0,27.4874,27.4874,27.4375,27.4597,20900.0
2010-08-16 15:25:00,49.53,49.58,49.46,49.55,35200.0,27.4763,27.5041,27.4375,27.4874,35200.0
2010-08-16 15:30:00,49.56,49.58,49.5,49.53,16400.0,27.493,27.5041,27.4597,27.4763,16400.0
2010-08-16 15:35:00,49.54,49.58,49.51,49.57,29900.0,27.4819,27.5041,27.4652,27.4985,29900.0
2010-08-16 15:40:00,49.57,49.67,49.55,49.65,41200.0,27.4985,27.554,27.4874,27.5429,41200.0
2010-08-16 15:45:00,49.65,49.7,49.64,49.66,70500.0,27.5429,27.5706,27.5374,27.5485,70500.0
2010-08-16 15:50:00,49.65,49.67,49.62,49.67,45400.0,27.5429,27.554,27.5263,27.554,45400.0
2010-08-16 15:55:00,49.69,49.73,49.68,49.73,32200.0,27.5651,27.5873,27.5595,27.5873,32200.0
2010-08-17 09:30:00,50.23,50.27,50.09,50.09,50900.0,27.8647,27.8868,27.787,27.787,50900.0
2010-08-17 09:35:00,50.1,50.11,49.98,50.06,22900.0,27.7925,27.7981,27.726,27.7703,22900.0
2010-08-17 09:40:00,50.06,50.06,49.93,50.01,31500.0,27.7703,27.7703,27.6982,27.7426,31500.0
2010-08-17 09:45:00,50.01,50.2,50.0,50.16,34000.0,27.7426,27.848,27.7371,27.8258,34000.0
2010-08-17 09:50:00,50.2,50.27,50.18,50.21,44500.0,27.848,27.8868,27.8369,27.8536,44500.0
2010-08-17 09:55:00,50.2,50.23,50.11,50.2,45700.0,27.848,27.8647,27.7981,27.848,45700.0
2010-08-17 10:00:00,50.18,50.27,50.17,50.2,56400.0,27.8369,27.8868,27.8314,27.848,56400.0
2010-08-17 10:05:00,50.2,50.29,50.18,50.23,36300.0,27.848,27.8979,27.8369,27.8647,36300.0
2010-08-17 10:10:00,50.23,50.25,50.14,50.23,53700.0,27.8647,27.8757,27.8147,27.8647,53700.0
2010-08-17 10:15:00,50.24,50.27,50.19,50.21,18800.0,27.8702,27.8868,27.8425,27.8536,18800.0
2010-08-17 10:20:00,50.2,50.31,50.17,50.22,76100.0,27.848,27.909,27.8314,27.8591,76100.0
2010-08-17 10:25:00,50.22,50.27,50.16,50.21,42300.0,27.8591,27.8868,27.8258,27.8536,42300.0
2010-08-17 10:30:00,50.21,50.28,50.18,50.24,33000.0,27.8536,27.8924,27.8369,27.8702,33000.0
2010-08-17 10:35:00,50.26,50.29,50.21,50.29,27400.0,27.8813,27.8979,27.8536,27.8979,27400.0
2010-08-17 10:40:00,50.29,50.33,50.28,50.3,26000.0,27.8979,27.9201,27.8924,27.9035,26000.0
2010-08-17 10:45:00,50.3,50.39,50.29,50.35,20400.0,27.9035,27.9534,27.8979,27.9312,20400.0
2010-08-17 10:50:00,50.38,50.45,50.38,50.45,24300.0,27.9479,27.9867,27.9479,27.9867,24300.0
2010-08-17 10:55:00,50.45,50.5,50.43,50.49,26100.0,27.9867,28.0144,27.9756,28.0089,26100.0
2010-08-17 11:00:00,50.49,50.61,50.49,50.6,26500.0,28.0089,28.0755,28.0089,28.0699,26500.0
2010-08-17 11:05:00,50.61,50.65,50.58,50.6,29700.0,28.0755,28.0976,28.0588,28.0699,29700.0
2010-08-17 11:10:00,50.61,50.7,50.6,50.7,39700.0,28.0755,28.1254,28.0699,28.1254,39700.0
2010-08-17 11:15:00,50.71,50.72,50.64,50.65,23100.0,28.1309,28.1365,28.0921,28.0976,23100.0
2010-08-17 11:20:00,50.65,50.7,50.64,50.68,10300.0,28.0976,28.1254,28.0921,28.1143,10300.0
2010-08-17 11:25:00,50.67,50.73,50.67,50.72,12600.0,28.1087,28.142,28.1087,28.1365,12600.0
2010-08-17 11:30:00,50.73,50.83,50.69,50.82,20000.0,28.142,28.1975,28.1198,28.192,20000.0
2010-08-17 11:35:00,50.83,50.87,50.81,50.83,19700.0,28.1975,28.2197,28.1864,28.1975,19700.0
2010-08-17 11:40:00,50.83,50.84,50.74,50.74,13500.0,28.1975,28.203,28.1476,28.1476,13500.0
2010-08-17 11:45:00,50.76,50.78,50.72,50.75,23600.0,28.1587,28.1698,28.1365,28.1531,23600.0
2010-08-17 11:50:00,50.74,50.79,50.72,50.78,17200.0,28.1476,28.1753,28.1365,28.1698,17200.0
2010-08-17 11:55:00,50.77,50.8,50.75,50.79,14600.0,28.1642,28.1809,28.1531,28.1753,14600.0
2010-08-17 12:00:00,50.78,50.82,50.74,50.82,48700.0,28.1698,28.192,28.1476,28.192,48700.0
2010-08-17 12:05:00,50.81,50.85,50.78,50.82,8700.0,28.1864,28.2086,28.1698,28.192,8700.0
2010-08-17 12:10:00,50.82,50.85,50.75,50.76,17300.0,28.192,28.2086,28.1531,28.1587,17300.0
2010-08-17 12:15:00,50.75,50.78,50.68,50.68,9900.0,28.1531,28.1698,28.1143,28.1143,9900.0
2010-08-17 12:20:00,50.7,50.76,50.67,50.73,22200.0,28.1254,28.1587,28.1087,28.142,22200.0
2010-08-17 12:25:00,50.73,50.77,50.72,50.76,6300.0,28.142,28.1642,28.1365,28.1587,6300.0
2010-08-17 12:30:00,50.74,50.79,50.74,50.79,8700.0,28.1476,28.1753,28.1476,28.1753,8700.0
2010-08-17 12:35:00,50.81,50.81,50.78,50.81,5000.0,28.1864,28.1864,28.1698,28.1864,5000.0
2010-08-17 12:40:00,50.82,50.82,50.81,50.81,800.0,28.192,28.192,28.1864,28.1864,800.0
2010-08-17 12:45:00,50.82,50.85,50.79,50.83,22300.0,28.192,28.2086,28.1753,28.1975,22300.0
2010-08-17 12:50:00,50.85,50.89,50.83,50.89,17900.0,28.2086,28.2308,28.1975,28.2308,17900.0
2010-08-17 12:55:00,50.9,50.91,50.88,50.89,9700.0,28.2363,28.2419,28.2252,28.2308,9700.0
2010-08-17 13:00:00,50.89,51.0,50.88,51.0,29700.0,28.2308,28.2918,28.2252,28.2918,29700.0
2010-08-17 13:05:00,50.99,51.06,50.99,51.05,20400.0,28.2863,28.3251,28.2863,28.3195,20400.0
2010-08-17 13:10:00,51.04,51.09,51.04,51.08,34400.0,28.314,28.3417,28.314,28.3362,34400.0
2010-08-17 13:15:00,51.09,51.21,51.09,51.2,35700.0,28.3417,28.4083,28.3417,28.4028,35700.0
2010-08-17 13:20:00,51.2,51.24,51.13,51.13,15600.0,28.4028,28.4249,28.3639,28.3639,15600.0
2010-08-17 13:25:00,51.14,51.18,51.13,51.17,14600.0,28.3695,28.3917,28.3639,28.3861,14600.0
2010-08-17 13:30:00,51.17,51.22,51.15,51.2,52100.0,28.3861,28.4138,28.375,28.4028,52100.0
2010-08-17 13:35:00,51.21,51.22,51.19,51.21,26400.0,28.4083,28.4138,28.3972,28.4083,26400.0
2010-08-17 13:40:00,51.19,51.2,51.16,51.19,18800.0,28.3972,28.4028,28.3806,28.3972,18800.0
2010-08-17 13:45:00,51.19,51.19,51.17,51.19,10300.0,28.3972,28.3972,28.3861,28.3972,10300.0
2010-08-17 13:50:00,51.19,51.19,50.98,50.98,16800.0,28.3972,28.3972,28.2807,28.2807,16800.0
2010-08-17 13:55:00,51.0,51.12,51.0,51.07,17500.0,28.2918,28.3584,28.2918,28.3306,17500.0
2010-08-17 14:00:00,51.08,51.09,51.06,51.09,8100.0,28.3362,28.3417,28.3251,28.3417,8100.0
2010-08-17 14:05:00,51.09,51.09,51.03,51.05,10400.0,28.3417,28.3417,28.3084,28.3195,10400.0
2010-08-17 14:10:00,51.07,51.13,51.07,51.08,27200.0,28.3306,28.3639,28.3306,28.3362,27200.0
2010-08-17 14:15:00,51.08,51.1,51.03,51.04,24100.0,28.3362,28.3473,28.3084,28.314,24100.0
2010-08-17 14:20:00,51.03,51.1,51.03,51.09,40000.0,28.3084,28.3473,28.3084,28.3417,40000.0
2010-08-17 14:25:00,51.09,51.09,51.03,51.06,21200.0,28.3417,28.3417,28.3084,28.3251,21200.0
2010-08-17 14:30:00,51.07,51.09,51.01,51.02,12800.0,28.3306,28.3417,28.2974,28.3029,12800.0
2010-08-17 14:35:00,51.01,51.05,50.99,51.0,8600.0,28.2974,28.3195,28.2863,28.2918,8600.0
2010-08-17 14:40:00,51.0,51.0,50.95,50.98,13600.0,28.2918,28.2918,28.2641,28.2807,13600.0
2010-08-17 14:45:00,50.98,50.99,50.95,50.97,18300.0,28.2807,28.2863,28.2641,28.2752,18300.0
2010-08-17 14:50:00,50.98,51.06,50.97,51.06,18500.0,28.2807,28.3251,28.2752,28.3251,18500.0
2010-08-17 14:55:00,51.04,51.04,50.95,51.0,23000.0,28.314,28.314,28.2641,28.2918,23000.0
2010-08-17 15:00:00,51.01,51.01,50.95,51.01,23600.0,28.2974,28.2974,28.2641,28.2974,23600.0
2010-08-17 15:05:00,51.0,51.01,50.93,50.95,36200.0,28.2918,28.2974,28.253,28.2641,36200.0
2010-08-17 15:10:00,50.95,50.98,50.87,50.92,32400.0,28.2641,28.2807,28.2197,28.2474,32400.0
2010-08-17 15:15:00,50.91,50.94,50.85,50.88,37100.0,28.2419,28.2585,28.2086,28.2252,37100.0
2010-08-17 15:20:00,50.88,50.96,50.88,50.96,48600.0,28.2252,28.2696,28.2252,28.2696,48600.0
2010-08-17 15:25:00,50.96,50.98,50.92,50.97,44100.0,28.2696,28.2807,28.2474,28.2752,44100.0
2010-08-17 15:30:00,50.97,51.0,50.93,50.98,26600.0,28.2752,28.2918,28.253,28.2807,26600.0
2010-08-17 15:35:00,50.97,50.99,50.94,50.96,58300.0,28.2752,28.2863,28.2585,28.2696,58300.0
2010-08-17 15:40:00,50.97,51.02,50.94,50.97,63400.0,28.2752,28.3029,28.2585,28.2752,63400.0
2010-08-17 15:45:00,50.97,51.01,50.94,50.97,48000.0,28.2752,28.2974,28.2585,28.2752,48000.0
2010-08-17 15:50:00,50.97,50.98,50.93,50.96,72500.0,28.2752,28.2807,28.253,28.2696,72500.0
2010-08-17 15:55:00,50.95,50.96,50.9,50.91,75900.0,28.2641,28.2696,28.2363,28.2419,75900.0
2010-08-18 09:30:00,51.03,51.03,50.6,50.61,61400.0,28.3084,28.3084,28.0699,28.0755,61400.0
2010-08-18 09:35:00,50.62,50.72,50.62,50.72,20400.0,28.081,28.1365,28.081,28.1365,20400.0
2010-08-18 09:40:00,50.7,50.73,50.59,50.6,23000.0,28.1254,28.142,28.0644,28.0699,23000.0
2010-08-18 09:45:00,50.59,50.61,50.51,50.58,13000.0,28.0644,28.0755,28.02,28.0588,13000.0
2010-08-18 09:50:00,50.57,50.71,50.53,50.71,27100.0,28.0533,28.1309,28.0311,28.1309,27100.0
2010-08-18 09:55:00,50.69,50.77,50.67,50.75,11500.0,28.1198,28.1642,28.1087,28.1531,11500.0
2010-08-18 10:00:00,50.77,50.77,50.59,50.68,46100.0,28.1642,28.1642,28.0644,28.1143,46100.0
2010-08-18 10:05:00,50.7,50.8,50.69,50.7,23800.0,28.1254,28.1809,28.1198,28.1254,23800.0
2010-08-18 10:10:00,50.7,50.82,50.67,50.75,30900.0,28.1254,28.192,28.1087,28.1531,30900.0
2010-08-18 10:15:00,50.75,50.84,50.75,50.75,10600.0,28.1531,28.203,28.1531,28.1531,10600.0
2010-08-18 10:20:00,50.75,50.76,50.67,50.7,19500.0,28.1531,28.1587,28.1087,28.1254,19500.0
2010-08-18 10:25:00,50.69,50.74,50.61,50.66,20900.0,28.1198,28.1476,28.0755,28.1032,20900.0
2010-08-18 10:30:00,50.66,50.73,50.64,50.73,22000.0,28.1032,28.142,28.0921,28.142,22000.0
2010-08-18 10:35:00,50.72,50.82,50.71,50.79,25400.0,28.1365,28.192,28.1309,28.1753,25400.0
2010-08-18 10:40:00,50.77,50.88,50.77,50.83,19600.0,28.1642,28.2252,28.1642,28.1975,19600.0
2010-08-18 10:45:00,50.85,50.89,50.8,50.83,31900.0,28.2086,28.2308,28.1809,28.1975,31900.0
2010-08-18 10:50:00,50.86,50.86,50.73,50.82,19200.0,28.2141,28.2141,28.142,28.192,19200.0
2010-08-18 10:55:00,50.82,50.87,50.76,50.87,20400.0,28.192,28.2197,28.1587,28.2197,20400.0
2010-08-18 11:00:00,50.86,50.99,50.85,50.96,28800.0,28.2141,28.2863,28.2086,28.2696,28800.0
2010-08-18 11:05:00,50.98,51.01,50.93,50.94,18600.0,28.2807,28.2974,28.253,28.2585,18600.0
2010-08-18 11:10:00,50.95,50.98,50.93,50.95,30400.0,28.2641,28.2807,28.253,28.2641,30400.0
2010-08-18 11:15:00,50.96,50.97,50.82,50.87,28900.0,28.2696,28.2752,28.192,28.2197,28900.0
2010-08-18 11:20:00,50.88,50.91,50.83,50.9,30500.0,28.2252,28.2419,28.1975,28.2363,30500.0
2010-08-18 11:25:00,50.89,50.92,50.77,50.79,21000.0,28.2308,28.2474,28.1642,28.1753,21000.0
2010-08-18 11:30:00,50.8,50.84,50.79,50.82,14800.0,28.1809,28.203,28.1753,28.192,14800.0
2010-08-18 11:35:00,50.82,50.82,50.79,50.81,15800.0,28.192,28.192,28.1753,28.1864,15800.0
2010-08-18 11:40:00,50.82,50.87,50.82,50.85,9700.0,28.192,28.2197,28.192,28.2086,9700.0
2010-08-18 11:45:00,50.85,50.86,50.78,50.84,11800.0,28.2086,28.2141,28.1698,28.203,11800.0
2010-08-18 11:50:00,50.85,50.88,50.81,50.84,37000.0,28.2086,28.2252,28.1864,28.203,37000.0
2010-08-18 11:55:00,50.85,50.86,50.77,50.77,7700.0,28.2086,28.2141,28.1642,28.1642,7700.0
2010-08-18 12:00:00,50.76,50.78,50.74,50.75,11900.0,28.1587,28.1698,28.1476,28.1531,11900.0
2010-08-18 12:05:00,50.75,50.78,50.73,50.75,8500.0,28.1531,28.1698,28.142,28.1531,8500.0
2010-08-18 12:10:00,50.77,50.78,50.77,50.78,5600.0,28.1642,28.1698,28.1642,28.1698,5600.0
2010-08-18 12:15:00,50.77,50.81,50.77,50.81,6000.0,28.1642,28.1864,28.1642,28.1864,6000.0
2010-08-18 12:20:00,50.83,50.83,50.79,50.81,10200.0,28.1975,28.1975,28.1753,28.1864,10200.0
2010-08-18 12:25:00,50.81,50.85,50.81,50.85,6000.0,28.1864,28.2086,28.1864,28.2086,6000.0
2010-08-18 12:30:00,50.85,50.87,50.85,50.87,1200.0,28.2086,28.2197,28.2086,28.2197,1200.0
2010-08-18 12:35:00,50.85,50.85,50.78,50.83,21200.0,28.2086,28.2086,28.1698,28.1975,21200.0
2010-08-18 12:40:00,50.85,50.92,50.84,50.91,9100.0,28.2086,28.2474,28.203,28.2419,9100.0
2010-08-18 12:45:00,50.91,50.97,50.9,50.97,8800.0,28.2419,28.2752,28.2363,28.2752,8800.0
2010-08-18 12:50:00,50.99,51.14,50.99,51.1,84300.0,28.2863,28.3695,28.2863,28.3473,84300.0
2010-08-18 12:55:00,51.1,51.19,51.09,51.13,19700.0,28.3473,28.3972,28.3417,28.3639,19700.0
2010-08-18 13:00:00,51.13,51.14,51.09,51.13,10800.0,28.3639,28.3695,28.3417,28.3639,10800.0
2010-08-18 13:05:00,51.12,51.27,51.12,51.23,29900.0,28.3584,28.4416,28.3584,28.4194,29900.0
2010-08-18 13:10:00,51.24,51.27,51.17,51.19,20400.0,28.4249,28.4416,28.3861,28.3972,20400.0
2010-08-18 13:15:00,51.21,51.21,51.17,51.17,6900.0,28.4083,28.4083,28.3861,28.3861,6900.0
2010-08-18 13:20:00,51.16,51.16,51.12,51.14,4000.0,28.3806,28.3806,28.3584,28.3695,4000.0
2010-08-18 13:25:00,51.13,51.16,51.13,51.15,7300.0,28.3639,28.3806,28.3639,28.375,7300.0
2010-08-18 13:30:00,51.15,51.17,51.12,51.12,11100.0,28.375,28.3861,28.3584,28.3584,11100.0
2010-08-18 13:35:00,51.13,51.18,51.08,51.08,22600.0,28.3639,28.3917,28.3362,28.3362,22600.0
2010-08-18 13:40:00,51.08,51.14,51.07,51.13,12300.0,28.3362,28.3695,28.3306,28.3639,12300.0
2010-08-18 13:45:00,51.13,51.18,51.13,51.17,6200.0,28.3639,28.3917,28.3639,28.3861,6200.0
2010-08-18 13:50:00,51.17,51.17,51.12,51.12,4800.0,28.3861,28.3861,28.3584,28.3584,4800.0
2010-08-18 13:55:00,51.13,51.18,51.13,51.18,9400.0,28.3639,28.3917,28.3639,28.3917,9400.0
2010-08-18 14:00:00,51.19,51.21,51.11,51.13,21300.0,28.3972,28.4083,28.3528,28.3639,21300.0
2010-08-18 14:05:00,51.13,51.15,51.08,51.09,10200.0,28.3639,28.375,28.3362,28.3417,10200.0
2010-08-18 14:10:00,51.1,51.14,51.06,51.13,25100.0,28.3473,28.3695,28.3251,28.3639,25100.0
2010-08-18 14:15:00,51.12,51.13,51.06,51.08,13500.0,28.3584,28.3639,28.3251,28.3362,13500.0
2010-08-18 14:20:00,51.08,51.13,51.07,51.08,12300.0,28.3362,28.3639,28.3306,28.3362,12300.0
2010-08-18 14:25:00,51.09,51.16,51.09,51.1,15200.0,28.3417,28.3806,28.3417,28.3473,15200.0
2010-08-18 14:30:00,51.11,51.13,51.05,51.1,14600.0,28.3528,28.3639,28.3195,28.3473,14600.0
2010-08-18 14:35:00,51.11,51.11,51.1,51.11,6900.0,28.3528,28.3528,28.3473,28.3528,6900.0
2010-08-18 14:40:00,51.12,51.17,51.09,51.1,6800.0,28.3584,28.3861,28.3417,28.3473,6800.0
2010-08-18 14:45:00,51.09,51.11,51.07,51.1,12100.0,28.3417,28.3528,28.3306,28.3473,12100.0
2010-08-18 14:50:00,51.09,51.11,51.04,51.05,14500.0,28.3417,28.3528,28.314,28.3195,14500.0
2010-08-18 14:55:00,51.06,51.08,51.01,51.06,13200.0,28.3251,28.3362,28.2974,28.3251,13200.0
2010-08-18 15:00:00,51.06,51.11,51.06,51.07,15900.0,28.3251,28.3528,28.3251,28.3306,15900.0
2010-08-18 15:05:00,51.08,51.08,50.99,51.01,16000.0,28.3362,28.3362,28.2863,28.2974,16000.0
2010-08-18 15:10:00,51.02,51.03,50.89,50.96,28600.0,28.3029,28.3084,28.2308,28.2696,28600.0
2010-08-18 15:15:00,50.97,51.0,50.93,50.99,31500.0,28.2752,28.2918,28.253,28.2863,31500.0
2010-08-18 15:20:00,50.98,50.98,50.91,50.92,23900.0,28.2807,28.2807,28.2419,28.2474,23900.0
2010-08-18 15:25:00,50.91,50.95,50.89,50.94,8300.0,28.2419,28.2641,28.2308,28.2585,8300.0
2010-08-18 15:30:00,50.94,50.98,50.89,50.98,28300.0,28.2585,28.2807,28.2308,28.2807,28300.0
2010-08-18 15:35:00,51.0,51.01,50.94,50.95,33300.0,28.2918,28.2974,28.2585,28.2641,33300.0
2010-08-18 15:40:00,50.96,50.97,50.9,50.95,49400.0,28.2696,28.2752,28.2363,28.2641,49400.0
2010-08-18 15:45:00,50.95,51.03,50.95,51.0,58200.0,28.2641,28.3084,28.2641,28.2918,58200.0
2010-08-18 15:50:00,50.99,51.02,50.94,50.98,49400.0,28.2863,28.3029,28.2585,28.2807,49400.0
2010-08-18 15:55:00,50.97,50.98,50.94,50.94,39300.0,28.2752,28.2807,28.2585,28.2585,39300.0
2010-08-19 09:30:00,50.78,50.78,50.53,50.69,47400.0,28.1698,28.1698,28.0311,28.1198,47400.0
2010-08-19 09:35:00,50.72,50.74,50.56,50.57,31800.0,28.1365,28.1476,28.0477,28.0533,31800.0
2010-08-19 09:40:00,50.59,50.59,50.51,50.52,22500.0,28.0644,28.0644,28.02,28.0255,22500.0
2010-08-19 09:45:00,50.51,50.56,50.41,50.44,71500.0,28.02,28.0477,27.9645,27.9811,71500.0
2010-08-19 09:50:00,50.44,50.44,50.28,50.33,25900.0,27.9811,27.9811,27.8924,27.9201,25900.0
2010-08-19 09:55:00,50.32,50.36,50.28,50.3,30400.0,27.9146,27.9368,27.8924,27.9035,30400.0
2010-08-19 10:00:00,50.28,50.3,49.91,49.93,97200.0,27.8924,27.9035,27.6871,27.6982,97200.0
2010-08-19 10:05:00,49.94,49.97,49.86,49.91,45400.0,27.7038,27.7204,27.6594,27.6871,45400.0
2010-08-19 10:10:00,49.9,49.99,49.87,49.95,27700.0,27.6816,27.7315,27.6649,27.7093,27700.0
2010-08-19 10:15:00,49.95,50.05,49.9,50.05,28300.0,27.7093,27.7648,27.6816,27.7648,28300.0
2010-08-19 10:20:00,50.04,50.05,49.86,49.89,20400.0,27.7593,27.7648,27.6594,27.676,20400.0
2010-08-19 10:25:00,49.88,49.88,49.71,49.79,36400.0,27.6705,27.6705,27.5762,27.6206,36400.0
2010-08-19 10:30:00,49.77,49.8,49.63,49.8,50800.0,27.6095,27.6261,27.5318,27.6261,50800.0
2010-08-19 10:35:00,49.81,49.81,49.69,49.72,21600.0,27.6317,27.6317,27.5651,27.5817,21600.0
2010-08-19 10:40:00,49.73,49.79,49.66,49.7,45100.0,27.5873,27.6206,27.5485,27.5706,45100.0
2010-08-19 10:45:00,49.71,49.89,49.68,49.89,25800.0,27.5762,27.676,27.5595,27.676,25800.0
2010-08-19 10:50:00,49.88,49.88,49.65,49.68,42500.0,27.6705,27.6705,27.5429,27.5595,42500.0
2010-08-19 10:55:00,49.69,49.77,49.67,49.69,30700.0,27.5651,27.6095,27.554,27.5651,30700.0
2010-08-19 11:00:00,49.69,49.74,49.59,49.59,75200.0,27.5651,27.5928,27.5096,27.5096,75200.0
2010-08-19 11:05:00,49.61,49.7,49.61,49.65,32600.0,27.5207,27.5706,27.5207,27.5429,32600.0
2010-08-19 11:10:00,49.66,49.77,49.64,49.67,36100.0,27.5485,27.6095,27.5374,27.554,36100.0
2010-08-19 11:15:00,49.66,49.74,49.66,49.71,34300.0,27.5485,27.5928,27.5485,27.5762,34300.0
2010-08-19 11:20:00,49.69,49.74,49.63,49.69,26700.0,27.5651,27.5928,27.5318,27.5651,26700.0
2010-08-19 11:25:00,49.69,49.71,49.64,49.68,25300.0,27.5651,27.5762,27.5374,27.5595,25300.0
2010-08-19 11:30:00,49.69,49.69,49.59,49.6,31400.0,27.5651,27.5651,27.5096,27.5152,31400.0
2010-08-19 11:35:00,49.62,49.62,49.51,49.57,47300.0,27.5263,27.5263,27.4652,27.4985,47300.0
2010-08-19 11:40:00,49.57,49.57,49.45,49.45,26100.0,27.4985,27.4985,27.432,27.432,26100.0
2010-08-19 11:45:00,49.44,49.49,49.39,49.42,34400.0,27.4264,27.4541,27.3987,27.4153,34400.0
2010-08-19 11:50:00,49.42,49.42,49.35,49.39,100100.0,27.4153,27.4153,27.3765,27.3987,100100.0
2010-08-19 11:55:00,49.38,49.47,49.38,49.47,21300.0,27.3931,27.4431,27.3931,27.4431,21300.0
2010-08-19 12:00:00,49.48,49.51,49.44,49.45,31900.0,27.4486,27.4652,27.4264,27.432,31900.0
2010-08-19 12:05:00,49.44,49.51,49.37,49.49,32900.0,27.4264,27.4652,27.3876,27.4541,32900.0
2010-08-19 12:10:00,49.5,49.5,49.43,49.43,33200.0,27.4597,27.4597,27.4209,27.4209,33200.0
2010-08-19 12:15:00,49.44,49.53,49.44,49.53,25300.0,27.4264,27.4763,27.4264,27.4763,25300.0
2010-08-19 12:20:00,49.52,49.52,49.42,49.43,15600.0,27.4708,27.4708,27.4153,27.4209,15600.0
2010-08-19 12:25:00,49.43,49.52,49.42,49.49,34900.0,27.4209,27.4708,27.4153,27.4541,34900.0
2010-08-19 12:30:00,49.48,49.51,49.48,49.49,9000.0,27.4486,27.4652,27.4486,27.4541,9000.0
2010-08-19 12:35:00,49.51,49.58,49.51,49.57,18400.0,27.4652,27.5041,27.4652,27.4985,18400.0
2010-08-19 12:40:00,49.57,49.64,49.57,49.63,21000.0,27.4985,27.5374,27.4985,27.5318,21000.0
2010-08-19 12:45:00,49.63,49.64,49.58,49.58,9500.0,27.5318,27.5374,27.5041,27.5041,9500.0
2010-08-19 12:50:00,49.58,49.58,49.51,49.55,22500.0,27.5041,27.5041,27.4652,27.4874,22500.0
2010-08-19 12:55:00,49.55,49.64,49.49,49.63,17900.0,27.4874,27.5374,27.4541,27.5318,17900.0
2010-08-19 13:00:00,49.64,49.73,49.63,49.69,18400.0,27.5374,27.5873,27.5318,27.5651,18400.0
2010-08-19 13:05:00,49.69,49.7,49.62,49.64,15300.0,27.5651,27.5706,27.5263,27.5374,15300.0
2010-08-19 13:10:00,49.64,49.64,49.56,49.57,12800.0,27.5374,27.5374,27.493,27.4985,12800.0
2010-08-19 13:15:00,49.56,49.65,49.53,49.63,11700.0,27.493,27.5429,27.4763,27.5318,11700.0
2010-08-19 13:20:00,49.62,49.63,49.57,49.61,12700.0,27.5263,27.5318,27.4985,27.5207,12700.0
2010-08-19 13:25:00,49.61,49.61,49.54,49.54,5700.0,27.5207,27.5207,27.4819,27.4819,5700.0
2010-08-19 13:30:00,49.54,49.56,49.5,49.5,13400.0,27.4819,27.493,27.4597,27.4597,13400.0
2010-08-19 13:35:00,49.5,49.54,49.48,49.53,13600.0,27.4597,27.4819,27.4486,27.4763,13600.0
2010-08-19 13:40:00,49.53,49.53,49.46,49.49,13800.0,27.4763,27.4763,27.4375,27.4541,13800.0
2010-08-19 13:45:00,49.48,49.49,49.45,49.48,15400.0,27.4486,27.4541,27.432,27.4486,15400.0
2010-08-19 13:50:00,49.47,49.47,49.45,49.46,2300.0,27.4431,27.4431,27.432,27.4375,2300.0
2010-08-19 13:55:00,49.45,49.47,49.43,49.44,14700.0,27.432,27.4431,27.4209,27.4264,14700.0
2010-08-19 14:00:00,49.43,49.45,49.41,49.43,13100.0,27.4209,27.432,27.4098,27.4209,13100.0
2010-08-19 14:05:00,49.43,49.49,49.39,49.48,14700.0,27.4209,27.4541,27.3987,27.4486,14700.0
2010-08-19 14:10:00,49.49,49.56,49.49,49.54,17200.0,27.4541,27.493,27.4541,27.4819,17200.0
2010-08-19 14:15:00,49.55,49.55,49.5,49.52,41100.0,27.4874,27.4874,27.4597,27.4708,41100.0
2010-08-19 14:20:00,49.51,49.63,49.5,49.59,25800.0,27.4652,27.5318,27.4597,27.5096,25800.0
2010-08-19 14:25:00,49.59,49.61,49.58,49.58,42000.0,27.5096,27.5207,27.5041,27.5041,42000.0
2010-08-19 14:30:00,49.59,49.73,49.59,49.66,35400.0,27.5096,27.5873,27.5096,27.5485,35400.0
2010-08-19 14:35:00,49.65,49.67,49.58,49.59,26000.0,27.5429,27.554,27.5041,27.5096,26000.0
2010-08-19 14:40:00,49.59,49.64,49.54,49.61,22400.0,27.5096,27.5374,27.4819,27.5207,22400.0
2010-08-19 14:45:00,49.61,49.64,49.58,49.64,20600.0,27.5207,27.5374,27.5041,27.5374,20600.0
2010-08-19 14:50:00,49.63,49.69,49.6,49.66,33100.0,27.5318,27.5651,27.5152,27.5485,33100.0
2010-08-19 14:55:00,49.67,49.68,49.62,49.64,14800.0,27.554,27.5595,27.5263,27.5374,14800.0
2010-08-19 15:00:00,49.62,49.63,49.54,49.57,42400.0,27.5263,27.5318,27.4819,27.4985,42400.0
2010-08-19 15:05:00,49.58,49.66,49.55,49.62,24800.0,27.5041,27.5485,27.4874,27.5263,24800.0
2010-08-19 15:10:00,49.62,49.73,49.61,49.72,23700.0,27.5263,27.5873,27.5207,27.5817,23700.0
2010-08-19 15:15:00,49.73,49.85,49.7,49.8,64300.0,27.5873,27.6539,27.5706,27.6261,64300.0
2010-08-19 15:20:00,49.8,49.92,49.79,49.92,57000.0,27.6261,27.6927,27.6206,27.6927,57000.0
2010-08-19 15:25:00,49.92,49.93,49.75,49.75,46100.0,27.6927,27.6982,27.5984,27.5984,46100.0
2010-08-19 15:30:00,49.76,49.86,49.76,49.84,52500.0,27.6039,27.6594,27.6039,27.6483,52500.0
2010-08-19 15:35:00,49.86,49.87,49.69,49.72,26800.0,27.6594,27.6649,27.5651,27.5817,26800.0
2010-08-19 15:40:00,49.71,49.72,49.65,49.7,41800.0,27.5762,27.5817,27.5429,27.5706,41800.0
2010-08-19 15:45:00,49.7,49.7,49.61,49.64,53600.0,27.5706,27.5706,27.5207,27.5374,53600.0
2010-08-19 15:50:00,49.65,49.65,49.58,49.59,44500.0,27.5429,27.5429,27.5041,27.5096,44500.0
2010-08-19 15:55:00,49.6,49.65,49.56,49.62,215400.0,27.5152,27.5429,27.493,27.5263,215400.0
2010-08-20 09:30:00,49.35,49.44,49.29,49.36,50800.0,27.3765,27.4264,27.3432,27.382,50800.0
2010-08-20 09:35:00,49.37,49.4,49.18,49.21,54600.0,27.3876,27.4042,27.2822,27.2988,54600.0
2010-08-20 09:40:00,49.18,49.21,49.04,49.09,29600.0,27.2822,27.2988,27.2045,27.2322,29600.0
2010-08-20 09:45:00,49.04,49.13,49.0,49.03,28400.0,27.2045,27.2544,27.1823,27.199,28400.0
2010-08-20 09:50:00,49.07,49.28,49.07,49.28,27100.0,27.2212,27.3376,27.2212,27.3376,27100.0
2010-08-20 09:55:00,49.28,49.37,49.26,49.27,17200.0,27.3376,27.3876,27.3266,27.3321,17200.0
2010-08-20 10:00:00,49.26,49.32,49.2,49.31,26900.0,27.3266,27.3598,27.2933,27.3543,26900.0
2010-08-20 10:05:00,49.32,49.32,49.15,49.16,19700.0,27.3598,27.3598,27.2655,27.2711,19700.0
2010-08-20 10:10:00,49.18,49.19,49.11,49.13,35300.0,27.2822,27.2877,27.2433,27.2544,35300.0
2010-08-20 10:15:00,49.14,49.24,49.14,49.2,16800.0,27.26,27.3155,27.26,27.2933,16800.0
2010-08-20 10:20:00,49.17,49.2,49.08,49.2,15200.0,27.2766,27.2933,27.2267,27.2933,15200.0
2010-08-20 10:25:00,49.21,49.23,49.16,49.17,18300.0,27.2988,27.3099,27.2711,27.2766,18300.0
2010-08-20 10:30:00,49.19,49.22,49.16,49.17,12500.0,27.2877,27.3044,27.2711,27.2766,12500.0
2010-08-20 10:35:00,49.19,49.3,49.18,49.29,17800.0,27.2877,27.3487,27.2822,27.3432,17800.0
2010-08-20 10:40:00,49.27,49.4,49.26,49.37,25700.0,27.3321,27.4042,27.3266,27.3876,25700.0
2010-08-20 10:45:00,49.37,49.4,49.36,49.36,18900.0,27.3876,27.4042,27.382,27.382,18900.0
2010-08-20 10:50:00,49.35,49.36,49.23,49.23,18900.0,27.3765,27.382,27.3099,27.3099,18900.0
2010-08-20 10:55:00,49.23,49.26,49.22,49.22,18400.0,27.3099,27.3266,27.3044,27.3044,18400.0
2010-08-20 11:00:00,49.21,49.22,49.21,49.21,4000.0,27.2988,27.3044,27.2988,27.2988,4000.0
2010-08-20 11:05:00,49.19,49.22,49.15,49.22,22900.0,27.2877,27.3044,27.2655,27.3044,22900.0
2010-08-20 11:10:00,49.21,49.21,49.15,49.15,15600.0,27.2988,27.2988,27.2655,27.2655,15600.0
2010-08-20 11:15:00,49.17,49.17,49.11,49.11,19300.0,27.2766,27.2766,27.2433,27.2433,19300.0
2010-08-20 11:20:00,49.11,49.12,49.06,49.07,24300.0,27.2433,27.2489,27.2156,27.2212,24300.0
2010-08-20 11:25:00,49.07,49.1,49.01,49.09,28400.0,27.2212,27.2378,27.1879,27.2322,28400.0
2010-08-20 11:30:00,49.08,49.09,49.04,49.09,13200.0,27.2267,27.2322,27.2045,27.2322,13200.0
2010-08-20 11:35:00,49.07,49.07,48.96,49.04,32300.0,27.2212,27.2212,27.1601,27.2045,32300.0
2010-08-20 11:40:00,49.03,49.18,49.03,49.18,12900.0,27.199,27.2822,27.199,27.2822,12900.0
2010-08-20 11:45:00,49.17,49.19,49.1,49.1,15000.0,27.2766,27.2877,27.2378,27.2378,15000.0
2010-08-20 11:50:00,49.09,49.11,49.05,49.07,13700.0,27.2322,27.2433,27.2101,27.2212,13700.0
2010-08-20 11:55:00,49.08,49.09,49.04,49.08,35100.0,27.2267,27.2322,27.2045,27.2267,35100.0
2010-08-20 12:00:00,49.08,49.18,49.08,49.16,18300.0,27.2267,27.2822,27.2267,27.2711,18300.0
2010-08-20 12:05:00,49.16,49.16,49.11,49.11,6100.0,27.2711,27.2711,27.2433,27.2433,6100.0
2010-08-20 12:10:00,49.11,49.11,49.04,49.04,8800.0,27.2433,27.2433,27.2045,27.2045,8800.0
2010-08-20 12:15:00,49.04,49.07,49.01,49.04,18000.0,27.2045,27.2212,27.1879,27.2045,18000.0
2010-08-20 12:20:00,49.05,49.2,49.03,49.2,12600.0,27.2101,27.2933,27.199,27.2933,12600.0
2010-08-20 12:25:00,49.19,49.19,49.11,49.15,14300.0,27.2877,27.2877,27.2433,27.2655,14300.0
2010-08-20 12:30:00,49.14,49.16,49.11,49.11,8900.0,27.26,27.2711,27.2433,27.2433,8900.0
2010-08-20 12:35:00,49.1,49.12,49.1,49.1,3400.0,27.2378,27.2489,27.2378,27.2378,3400.0
2010-08-20 12:40:00,49.11,49.11,49.04,49.07,7800.0,27.2433,27.2433,27.2045,27.2212,7800.0
2010-08-20 12:45:00,49.07,49.07,49.05,49.05,5800.0,27.2212,27.2212,27.2101,27.2101,5800.0
2010-08-20 12:50:00,49.05,49.06,49.04,49.05,2700.0,27.2101,27.2156,27.2045,27.2101,2700.0
2010-08-20 12:55:00,49.08,49.1,49.07,49.09,10100.0,27.2267,27.2378,27.2212,27.2322,10100.0
2010-08-20 13:00:00,49.1,49.12,49.09,49.11,15300.0,27.2378,27.2489,27.2322,27.2433,15300.0
2010-08-20 13:05:00,49.13,49.17,49.09,49.17,11500.0,27.2544,27.2766,27.2322,27.2766,11500.0
2010-08-20 13:10:00,49.17,49.17,49.11,49.12,17500.0,27.2766,27.2766,27.2433,27.2489,17500.0
2010-08-20 13:15:00,49.13,49.13,49.11,49.11,4100.0,27.2544,27.2544,27.2433,27.2433,4100.0
2010-08-20 13:20:00,49.1,49.15,49.1,49.13,6400.0,27.2378,27.2655,27.2378,27.2544,6400.0
2010-08-20 13:25:00,49.15,49.2,49.15,49.17,13000.0,27.2655,27.2933,27.2655,27.2766,13000.0
2010-08-20 13:30:00,49.17,49.17,49.15,49.15,6200.0,27.2766,27.2766,27.2655,27.2655,6200.0
2010-08-20 13:35:00,49.14,49.18,49.12,49.15,10000.0,27.26,27.2822,27.2489,27.2655,10000.0
2010-08-20 13:40:00,49.15,49.15,49.12,49.14,2500.0,27.2655,27.2655,27.2489,27.26,2500.0
2010-08-20 13:45:00,49.15,49.19,49.14,49.17,8600.0,27.2655,27.2877,27.26,27.2766,8600.0
2010-08-20 13:50:00,49.17,49.2,49.17,49.18,16500.0,27.2766,27.2933,27.2766,27.2822,16500.0
2010-08-20 13:55:00,49.19,49.19,49.14,49.15,11400.0,27.2877,27.2877,27.26,27.2655,11400.0
2010-08-20 14:00:00,49.15,49.19,49.14,49.18,13300.0,27.2655,27.2877,27.26,27.2822,13300.0
2010-08-20 14:05:00,49.17,49.18,49.15,49.17,8800.0,27.2766,27.2822,27.2655,27.2766,8800.0
2010-08-20 14:10:00,49.18,49.23,49.18,49.22,29900.0,27.2822,27.3099,27.2822,27.3044,29900.0
2010-08-20 14:15:00,49.22,49.28,49.22,49.25,24700.0,27.3044,27.3376,27.3044,27.321,24700.0
2010-08-20 14:20:00,49.26,49.32,49.25,49.25,21300.0,27.3266,27.3598,27.321,27.321,21300.0
2010-08-20 14:25:00,49.27,49.27,49.21,49.21,9500.0,27.3321,27.3321,27.2988,27.2988,9500.0
2010-08-20 14:30:00,49.22,49.33,49.22,49.31,13400.0,27.3044,27.3654,27.3044,27.3543,13400.0
2010-08-20 14:35:00,49.32,49.33,49.28,49.28,21300.0,27.3598,27.3654,27.3376,27.3376,21300.0
2010-08-20 14:40:00,49.3,49.33,49.28,49.33,13600.0,27.3487,27.3654,27.3376,27.3654,13600.0
2010-08-20 14:45:00,49.33,49.4,49.33,49.35,42800.0,27.3654,27.4042,27.3654,27.3765,42800.0
2010-08-20 14:50:00,49.38,49.53,49.37,49.46,34000.0,27.3931,27.4763,27.3876,27.4375,34000.0
2010-08-20 14:55:00,49.49,49.5,49.42,49.45,30300.0,27.4541,27.4597,27.4153,27.432,30300.0
2010-08-20 15:00:00,49.44,49.44,49.4,49.44,28100.0,27.4264,27.4264,27.4042,27.4264,28100.0
2010-08-20 15:05:00,49.45,49.45,49.4,49.43,9200.0,27.432,27.432,27.4042,27.4209,9200.0
2010-08-20 15:10:00,49.44,49.5,49.42,49.5,19800.0,27.4264,27.4597,27.4153,27.4597,19800.0
2010-08-20 15:15:00,49.5,49.51,49.44,49.46,27900.0,27.4597,27.4652,27.4264,27.4375,27900.0
2010-08-20 15:20:00,49.45,49.45,49.38,49.45,41700.0,27.432,27.432,27.3931,27.432,41700.0
2010-08-20 15:25:00,49.45,49.47,49.43,49.47,13300.0,27.432,27.4431,27.4209,27.4431,13300.0
2010-08-20 15:30:00,49.48,49.54,49.45,49.49,32800.0,27.4486,27.4819,27.432,27.4541,32800.0
2010-08-20 15:35:00,49.5,49.52,49.37,49.39,23900.0,27.4597,27.4708,27.3876,27.3987,23900.0
2010-08-20 15:40:00,49.39,49.47,49.36,49.37,42100.0,27.3987,27.4431,27.382,27.3876,42100.0
2010-08-20 15:45:00,49.38,49.41,49.35,49.37,34800.0,27.3931,27.4098,27.3765,27.3876,34800.0
2010-08-20 15:50:00,49.37,49.44,49.37,49.43,35000.0,27.3876,27.4264,27.3876,27.4209,35000.0
2010-08-20 15:55:00,49.43,49.47,49.42,49.45,45600.0,27.4209,27.4431,27.4153,27.432,45600.0
2010-08-23 09:30:00,49.67,49.76,49.64,49.66,39700.0,27.554,27.6039,27.5374,27.5485,39700.0
2010-08-23 09:35:00,49.67,49.72,49.62,49.71,30100.0,27.554,27.5817,27.5263,27.5762,30100.0
2010-08-23 09:40:00,49.72,49.77,49.6,49.66,42400.0,27.5817,27.6095,27.5152,27.5485,42400.0
2010-08-23 09:45:00,49.66,49.76,49.66,49.75,28500.0,27.5485,27.6039,27.5485,27.5984,28500.0
2010-08-23 09:50:00,49.77,49.83,49.74,49.81,24000.0,27.6095,27.6428,27.5928,27.6317,24000.0
2010-08-23 09:55:00,49.82,49.83,49.77,49.83,16600.0,27.6372,27.6428,27.6095,27.6428,16600.0
2010-08-23 10:00:00,49.84,49.84,49.78,49.79,19400.0,27.6483,27.6483,27.615,27.6206,19400.0
2010-08-23 10:05:00,49.78,49.84,49.72,49.76,26500.0,27.615,27.6483,27.5817,27.6039,26500.0
2010-08-23 10:10:00,49.74,49.78,49.69,49.71,37600.0,27.5928,27.615,27.5651,27.5762,37600.0
2010-08-23 10:15:00,49.69,49.69,49.6,49.67,24900.0,27.5651,27.5651,27.5152,27.554,24900.0
2010-08-23 10:20:00,49.65,49.65,49.57,49.62,28000.0,27.5429,27.5429,27.4985,27.5263,28000.0
2010-08-23 10:25:00,49.62,49.64,49.59,49.62,21100.0,27.5263,27.5374,27.5096,27.5263,21100.0
2010-08-23 10:30:00,49.61,49.73,49.61,49.71,11500.0,27.5207,27.5873,27.5207,27.5762,11500.0
2010-08-23 10:35:00,49.71,49.74,49.65,49.71,25400.0,27.5762,27.5928,27.5429,27.5762,25400.0
2010-08-23 10:40:00,49.71,49.74,49.55,49.55,34700.0,27.5762,27.5928,27.4874,27.4874,34700.0
2010-08-23 10:45:00,49.56,49.58,49.52,49.53,14100.0,27.493,27.5041,27.4708,27.4763,14100.0
2010-08-23 10:50:00,49.54,49.54,49.45,49.49,23300.0,27.4819,27.4819,27.432,27.4541,23300.0
2010-08-23 10:55:00,49.48,49.5,49.41,49.41,14300.0,27.4486,27.4597,27.4098,27.4098,14300.0
2010-08-23 11:00:00,49.41,49.41,49.26,49.29,14000.0,27.4098,27.4098,27.3266,27.3432,14000.0
2010-08-23 11:05:00,49.29,49.39,49.25,49.37,18500.0,27.3432,27.3987,27.321,27.3876,18500.0
2010-08-23 11:10:00,49.37,49.41,49.32,49.41,15400.0,27.3876,27.4098,27.3598,27.4098,15400.0
2010-08-23 11:15:00,49.41,49.41,49.33,49.34,16400.0,27.4098,27.4098,27.3654,27.3709,16400.0
2010-08-23 11:20:00,49.36,49.36,49.27,49.34,19700.0,27.382,27.382,27.3321,27.3709,19700.0
2010-08-23 11:25:00,49.34,49.34,49.28,49.31,14200.0,27.3709,27.3709,27.3376,27.3543,14200.0
2010-08-23 11:30:00,49.31,49.35,49.26,49.35,16200.0,27.3543,27.3765,27.3266,27.3765,16200.0
2010-08-23 11:35:00,49.34,49.4,49.33,49.37,11300.0,27.3709,27.4042,27.3654,27.3876,11300.0
2010-08-23 11:40:00,49.37,49.52,49.37,49.5,19300.0,27.3876,27.4708,27.3876,27.4597,19300.0
2010-08-23 11:45:00,49.5,49.55,49.49,49.49,9000.0,27.4597,27.4874,27.4541,27.4541,9000.0
2010-08-23 11:50:00,49.49,49.49,49.42,49.42,11100.0,27.4541,27.4541,27.4153,27.4153,11100.0
2010-08-23 11:55:00,49.43,49.48,49.41,49.47,14500.0,27.4209,27.4486,27.4098,27.4431,14500.0
2010-08-23 12:00:00,49.47,49.49,49.44,49.49,16900.0,27.4431,27.4541,27.4264,27.4541,16900.0
2010-08-23 12:05:00,49.49,49.55,49.49,49.54,8400.0,27.4541,27.4874,27.4541,27.4819,8400.0
2010-08-23 12:10:00,49.52,49.62,49.5,49.61,17900.0,27.4708,27.5263,27.4597,27.5207,17900.0
2010-08-23 12:15:00,49.61,49.64,49.6,49.6,10600.0,27.5207,27.5374,27.5152,27.5152,10600.0
2010-08-23 12:20:00,49.6,49.64,49.6,49.61,19400.0,27.5152,27.5374,27.5152,27.5207,19400.0
2010-08-23 12:25:00,49.61,49.64,49.61,49.63,4600.0,27.5207,27.5374,27.5207,27.5318,4600.0
2010-08-23 12:30:00,49.64,49.65,49.62,49.64,10200.0,27.5374,27.5429,27.5263,27.5374,10200.0
2010-08-23 12:35:00,49.62,49.63,49.56,49.56,3900.0,27.5263,27.5318,27.493,27.493,3900.0
2010-08-23 12:40:00,49.56,49.58,49.52,49.53,9400.0,27.493,27.5041,27.4708,27.4763,9400.0
2010-08-23 12:45:00,49.55,49.57,49.52,49.54,17600.0,27.4874,27.4985,27.4708,27.4819,17600.0
2010-08-23 12:50:00,49.56,49.59,49.56,49.59,6100.0,27.493,27.5096,27.493,27.5096,6100.0
2010-08-23 12:55:00,49.59,49.6,49.53,49.56,9200.0,27.5096,27.5152,27.4763,27.493,9200.0
2010-08-23 13:00:00,49.55,49.55,49.48,49.51,11400.0,27.4874,27.4874,27.4486,27.4652,11400.0
2010-08-23 13:05:00,49.51,49.54,49.48,49.5,5100.0,27.4652,27.4819,27.4486,27.4597,5100.0
2010-08-23 13:10:00,49.5,49.52,49.46,49.52,6100.0,27.4597,27.4708,27.4375,27.4708,6100.0
2010-08-23 13:15:00,49.53,49.58,49.5,49.58,11200.0,27.4763,27.5041,27.4597,27.5041,11200.0
2010-08-23 13:20:00,49.59,49.64,49.59,49.63,11500.0,27.5096,27.5374,27.5096,27.5318,11500.0
2010-08-23 13:25:00,49.63,49.66,49.63,49.65,10200.0,27.5318,27.5485,27.5318,27.5429,10200.0
2010-08-23 13:30:00,49.65,49.66,49.55,49.56,22800.0,27.5429,27.5485,27.4874,27.493,22800.0
2010-08-23 13:35:00,49.55,49.57,49.49,49.51,9500.0,27.4874,27.4985,27.4541,27.4652,9500.0
2010-08-23 13:40:00,49.52,49.54,49.48,49.51,17400.0,27.4708,27.4819,27.4486,27.4652,17400.0
2010-08-23 13:45:00,49.51,49.53,49.49,49.51,9800.0,27.4652,27.4763,27.4541,27.4652,9800.0
2010-08-23 13:50:00,49.52,49.61,49.51,49.56,17600.0,27.4708,27.5207,27.4652,27.493,17600.0
2010-08-23 13:55:00,49.56,49.62,49.53,49.61,9400.0,27.493,27.5263,27.4763,27.5207,9400.0
2010-08-23 14:00:00,49.62,49.64,49.58,49.59,5800.0,27.5263,27.5374,27.5041,27.5096,5800.0
2010-08-23 14:05:00,49.6,49.81,49.6,49.77,32200.0,27.5152,27.6317,27.5152,27.6095,32200.0
2010-08-23 14:10:00,49.79,49.81,49.72,49.76,19600.0,27.6206,27.6317,27.5817,27.6039,19600.0
2010-08-23 14:15:00,49.76,49.79,49.68,49.69,22800.0,27.6039,27.6206,27.5595,27.5651,22800.0
2010-08-23 14:20:00,49.69,49.71,49.65,49.69,11600.0,27.5651,27.5762,27.5429,27.5651,11600.0
2010-08-23 14:25:00,49.7,49.71,49.65,49.66,12100.0,27.5706,27.5762,27.5429,27.5485,12100.0
2010-08-23 14:30:00,49.67,49.74,49.67,49.68,17400.0,27.554,27.5928,27.554,27.5595,17400.0
2010-08-23 14:35:00,49.68,49.75,49.68,49.7,22100.0,27.5595,27.5984,27.5595,27.5706,22100.0
2010-08-23 14:40:00,49.69,49.71,49.61,49.62,13500.0,27.5651,27.5762,27.5207,27.5263,13500.0
2010-08-23 14:45:00,49.63,49.64,49.62,49.63,8700.0,27.5318,27.5374,27.5263,27.5318,8700.0
2010-08-23 14:50:00,49.64,49.64,49.58,49.58,12400.0,27.5374,27.5374,27.5041,27.5041,12400.0
2010-08-23 14:55:00,49.58,49.6,49.56,49.56,25300.0,27.5041,27.5152,27.493,27.493,25300.0
2010-08-23 15:00:00,49.57,49.6,49.55,49.59,26600.0,27.4985,27.5152,27.4874,27.5096,26600.0
2010-08-23 15:05:00,49.59,49.63,49.54,49.54,25500.0,27.5096,27.5318,27.4819,27.4819,25500.0
2010-08-23 15:10:00,49.54,49.59,49.53,49.56,22800.0,27.4819,27.5096,27.4763,27.493,22800.0
2010-08-23 15:15:00,49.56,49.6,49.55,49.56,18600.0,27.493,27.5152,27.4874,27.493,18600.0
2010-08-23 15:20:00,49.56,49.58,49.47,49.48,17500.0,27.493,27.5041,27.4431,27.4486,17500.0
2010-08-23 15:25:00,49.47,49.51,49.4,49.43,42300.0,27.4431,27.4652,27.4042,27.4209,42300.0
2010-08-23 15:30:00,49.44,49.45,49.36,49.4,24300.0,27.4264,27.432,27.382,27.4042,24300.0
2010-08-23 15:35:00,49.4,49.4,49.27,49.3,33100.0,27.4042,27.4042,27.3321,27.3487,33100.0
2010-08-23 15:40:00,49.29,49.34,49.28,49.29,27300.0,27.3432,27.3709,27.3376,27.3432,27300.0
2010-08-23 15:45:00,49.28,49.3,49.24,49.29,48600.0,27.3376,27.3487,27.3155,27.3432,48600.0
2010-08-23 15:50:00,49.28,49.3,49.23,49.26,46100.0,27.3376,27.3487,27.3099,27.3266,46100.0
2010-08-23 15:55:00,49.27,49.29,49.2,49.21,43700.0,27.3321,27.3432,27.2933,27.2988,43700.0
2010-08-24 09:30:00,48.5,48.55,48.38,48.47,88800.0,26.905,26.9327,26.8384,26.8883,88800.0
2010-08-24 09:35:00,48.45,48.57,48.43,48.52,43700.0,26.8772,26.9438,26.8661,26.916,43700.0
2010-08-24 09:40:00,48.51,48.65,48.45,48.54,36900.0,26.9105,26.9882,26.8772,26.9271,36900.0
2010-08-24 09:45:00,48.53,48.59,48.47,48.53,20800.0,26.9216,26.9549,26.8883,26.9216,20800.0
2010-08-24 09:50:00,48.51,48.51,48.42,48.43,26500.0,26.9105,26.9105,26.8606,26.8661,26500.0
2010-08-24 09:55:00,48.43,48.48,48.36,48.41,198500.0,26.8661,26.8939,26.8273,26.855,198500.0
2010-08-24 10:00:00,48.41,48.41,48.11,48.32,134300.0,26.855,26.855,26.6886,26.8051,134300.0
2010-08-24 10:05:00,48.35,48.46,48.31,48.45,38500.0,26.8217,26.8828,26.7996,26.8772,38500.0
2010-08-24 10:10:00,48.47,48.63,48.47,48.58,45300.0,26.8883,26.9771,26.8883,26.9493,45300.0
2010-08-24 10:15:00,48.58,48.69,48.57,48.64,46400.0,26.9493,27.0104,26.9438,26.9826,46400.0
2010-08-24 10:20:00,48.64,48.76,48.62,48.73,44300.0,26.9826,27.0492,26.9715,27.0325,44300.0
2010-08-24 10:25:00,48.73,48.81,48.68,48.69,29800.0,27.0325,27.0769,27.0048,27.0104,29800.0
2010-08-24 10:30:00,48.71,48.81,48.7,48.74,57700.0,27.0214,27.0769,27.0159,27.0381,57700.0
2010-08-24 10:35:00,48.74,48.78,48.71,48.77,27300.0,27.0381,27.0603,27.0214,27.0547,27300.0
2010-08-24 10:40:00,48.76,48.85,48.74,48.83,42800.0,27.0492,27.0991,27.0381,27.088,42800.0
2010-08-24 10:45:00,48.84,48.85,48.8,48.85,5800.0,27.0936,27.0991,27.0714,27.0991,5800.0
2010-08-24 10:50:00,48.86,48.89,48.8,48.82,31300.0,27.1047,27.1213,27.0714,27.0825,31300.0
2010-08-24 10:55:00,48.81,48.97,48.81,48.95,28700.0,27.0769,27.1657,27.0769,27.1546,28700.0
2010-08-24 11:00:00,48.97,49.12,48.96,49.0,29600.0,27.1657,27.2489,27.1601,27.1823,29600.0
2010-08-24 11:05:00,49.03,49.04,48.95,48.95,19000.0,27.199,27.2045,27.1546,27.1546,19000.0
2010-08-24 11:10:00,48.95,48.97,48.92,48.93,29400.0,27.1546,27.1657,27.1379,27.1435,29400.0
2010-08-24 11:15:00,48.92,48.97,48.87,48.96,10900.0,27.1379,27.1657,27.1102,27.1601,10900.0
2010-08-24 11:20:00,48.96,49.02,48.92,48.99,14600.0,27.1601,27.1934,27.1379,27.1768,14600.0
2010-08-24 11:25:00,48.99,49.07,48.97,49.07,10700.0,27.1768,27.2212,27.1657,27.2212,10700.0
2010-08-24 11:30:00,49.08,49.09,49.0,49.06,18500.0,27.2267,27.2322,27.1823,27.2156,18500.0
2010-08-24 11:35:00,49.07,49.15,49.06,49.12,22300.0,27.2212,27.2655,27.2156,27.2489,22300.0
2010-08-24 11:40:00,49.13,49.25,49.12,49.23,26100.0,27.2544,27.321,27.2489,27.3099,26100.0
2010-08-24 11:45:00,49.22,49.23,49.14,49.2,18500.0,27.3044,27.3099,27.26,27.2933,18500.0
2010-08-24 11:50:00,49.19,49.22,49.17,49.19,13500.0,27.2877,27.3044,27.2766,27.2877,13500.0
2010-08-24 11:55:00,49.2,49.3,49.2,49.25,22000.0,27.2933,27.3487,27.2933,27.321,22000.0
2010-08-24 12:00:00,49.23,49.23,49.19,49.23,8400.0,27.3099,27.3099,27.2877,27.3099,8400.0
2010-08-24 12:05:00,49.24,49.29,49.19,49.29,18300.0,27.3155,27.3432,27.2877,27.3432,18300.0
2010-08-24 12:10:00,49.27,49.29,49.17,49.19,12000.0,27.3321,27.3432,27.2766,27.2877,12000.0
2010-08-24 12:15:00,49.17,49.18,49.12,49.17,43000.0,27.2766,27.2822,27.2489,27.2766,43000.0
2010-08-24 12:20:00,49.15,49.16,49.08,49.09,34000.0,27.2655,27.2711,27.2267,27.2322,34000.0
2010-08-24 12:25:00,49.1,49.12,49.03,49.06,56500.0,27.2378,27.2489,27.199,27.2156,56500.0
2010-08-24 12:30:00,49.06,49.14,49.06,49.08,18100.0,27.2156,27.26,27.2156,27.2267,18100.0
2010-08-24 12:35:00,49.1,49.12,49.03,49.11,19300.0,27.2378,27.2489,27.199,27.2433,19300.0
2010-08-24 12:40:00,49.09,49.11,49.09,49.11,12900.0,27.2322,27.2433,27.2322,27.2433,12900.0
2010-08-24 12:45:00,49.1,49.1,49.06,49.06,4300.0,27.2378,27.2378,27.2156,27.2156,4300.0
2010-08-24 12:50:00,49.05,49.06,49.0,49.05,21100.0,27.2101,27.2156,27.1823,27.2101,21100.0
2010-08-24 12:55:00,49.05,49.1,49.04,49.05,14500.0,27.2101,27.2378,27.2045,27.2101,14500.0
2010-08-24 13:00:00,49.05,49.06,49.0,49.0,15900.0,27.2101,27.2156,27.1823,27.1823,15900.0
2010-08-24 13:05:00,49.01,49.06,49.0,49.06,5800.0,27.1879,27.2156,27.1823,27.2156,5800.0
2010-08-24 13:10:00,49.06,49.08,49.03,49.05,25200.0,27.2156,27.2267,27.199,27.2101,25200.0
2010-08-24 13:15:00,49.08,49.08,49.05,49.06,2600.0,27.2267,27.2267,27.2101,27.2156,2600.0
2010-08-24 13:20:00,49.05,49.06,48.99,49.04,4700.0,27.2101,27.2156,27.1768,27.2045,4700.0
2010-08-24 13:25:00,49.05,49.2,49.05,49.19,23200.0,27.2101,27.2933,27.2101,27.2877,23200.0
2010-08-24 13:30:00,49.19,49.2,49.09,49.12,23700.0,27.2877,27.2933,27.2322,27.2489,23700.0
2010-08-24 13:35:00,49.12,49.13,49.07,49.12,15400.0,27.2489,27.2544,27.2212,27.2489,15400.0
2010-08-24 13:40:00,49.11,49.16,48.97,48.99,31900.0,27.2433,27.2711,27.1657,27.1768,31900.0
2010-08-24 13:45:00,48.98,49.03,48.92,48.95,41000.0,27.1712,27.199,27.1379,27.1546,41000.0
2010-08-24 13:50:00,48.96,48.97,48.85,48.86,20300.0,27.1601,27.1657,27.0991,27.1047,20300.0
2010-08-24 13:55:00,48.85,48.91,48.85,48.91,16400.0,27.0991,27.1324,27.0991,27.1324,16400.0
2010-08-24 14:00:00,48.91,49.02,48.88,48.97,41200.0,27.1324,27.1934,27.1158,27.1657,41200.0
2010-08-24 14:05:00,48.97,49.03,48.95,48.99,22700.0,27.1657,27.199,27.1546,27.1768,22700.0
2010-08-24 14:10:00,48.99,49.02,48.94,49.01,16300.0,27.1768,27.1934,27.149,27.1879,16300.0
2010-08-24 14:15:00,49.02,49.15,49.01,49.15,41700.0,27.1934,27.2655,27.1879,27.2655,41700.0
2010-08-24 14:20:00,49.13,49.14,49.08,49.09,33200.0,27.2544,27.26,27.2267,27.2322,33200.0
2010-08-24 14:25:00,49.11,49.14,49.01,49.05,16800.0,27.2433,27.26,27.1879,27.2101,16800.0
2010-08-24 14:30:00,49.05,49.08,49.01,49.08,17300.0,27.2101,27.2267,27.1879,27.2267,17300.0
2010-08-24 14:35:00,49.07,49.21,49.05,49.21,34600.0,27.2212,27.2988,27.2101,27.2988,34600.0
2010-08-24 14:40:00,49.21,49.21,49.08,49.13,23500.0,27.2988,27.2988,27.2267,27.2544,23500.0
2010-08-24 14:45:00,49.12,49.19,49.07,49.11,36300.0,27.2489,27.2877,27.2212,27.2433,36300.0
2010-08-24 14:50:00,49.14,49.14,49.04,49.13,16600.0,27.26,27.26,27.2045,27.2544,16600.0
2010-08-24 14:55:00,49.12,49.17,49.07,49.17,42300.0,27.2489,27.2766,27.2212,27.2766,42300.0
2010-08-24 15:00:00,49.19,49.22,49.08,49.2,26000.0,27.2877,27.3044,27.2267,27.2933,26000.0
2010-08-24 15:05:00,49.19,49.27,49.18,49.22,34000.0,27.2877,27.3321,27.2822,27.3044,34000.0
2010-08-24 15:10:00,49.24,49.24,49.16,49.17,28900.0,27.3155,27.3155,27.2711,27.2766,28900.0
2010-08-24 15:15:00,49.18,49.24,49.17,49.24,29700.0,27.2822,27.3155,27.2766,27.3155,29700.0
2010-08-24 15:20:00,49.23,49.26,49.15,49.26,24200.0,27.3099,27.3266,27.2655,27.3266,24200.0
2010-08-24 15:25:00,49.29,49.34,49.18,49.23,41500.0,27.3432,27.3709,27.2822,27.3099,41500.0
2010-08-24 15:30:00,49.23,49.27,49.18,49.2,39400.0,27.3099,27.3321,27.2822,27.2933,39400.0
2010-08-24 15:35:00,49.19,49.24,49.06,49.1,42400.0,27.2877,27.3155,27.2156,27.2378,42400.0
2010-08-24 15:40:00,49.09,49.12,49.05,49.11,42400.0,27.2322,27.2489,27.2101,27.2433,42400.0
2010-08-24 15:45:00,49.11,49.12,49.03,49.09,63100.0,27.2433,27.2489,27.199,27.2322,63100.0
2010-08-24 15:50:00,49.08,49.11,49.0,49.01,45500.0,27.2267,27.2433,27.1823,27.1879,45500.0
2010-08-24 15:55:00,49.0,49.02,48.91,48.96,65600.0,27.1823,27.1934,27.1324,27.1601,65600.0
2010-08-25 09:30:00,48.6,48.77,48.56,48.73,46700.0,26.9604,27.0547,26.9382,27.0325,46700.0
2010-08-25 09:35:00,48.72,48.86,48.68,48.83,30000.0,27.027,27.1047,27.0048,27.088,30000.0
2010-08-25 09:40:00,48.86,48.91,48.72,48.75,28900.0,27.1047,27.1324,27.027,27.0436,28900.0
2010-08-25 09:45:00,48.76,48.76,48.69,48.7,43100.0,27.0492,27.0492,27.0104,27.0159,43100.0
2010-08-25 09:50:00,48.69,48.73,48.65,48.72,14100.0,27.0104,27.0325,26.9882,27.027,14100.0
2010-08-25 09:55:00,48.73,48.74,48.62,48.71,29700.0,27.0325,27.0381,26.9715,27.0214,29700.0
2010-08-25 10:00:00,48.75,48.86,48.53,48.82,114900.0,27.0436,27.1047,26.9216,27.0825,114900.0
2010-08-25 10:05:00,48.8,48.99,48.8,48.93,42000.0,27.0714,27.1768,27.0714,27.1435,42000.0
2010-08-25 10:10:00,48.92,48.93,48.86,48.9,9700.0,27.1379,27.1435,27.1047,27.1268,9700.0
2010-08-25 10:15:00,48.91,48.99,48.91,48.96,39400.0,27.1324,27.1768,27.1324,27.1601,39400.0
2010-08-25 10:20:00,48.94,48.99,48.9,48.96,15800.0,27.149,27.1768,27.1268,27.1601,15800.0
2010-08-25 10:25:00,48.96,48.99,48.88,48.91,42200.0,27.1601,27.1768,27.1158,27.1324,42200.0
2010-08-25 10:30:00,48.89,48.97,48.84,48.86,33300.0,27.1213,27.1657,27.0936,27.1047,33300.0
2010-08-25 10:35:00,48.87,48.88,48.72,48.77,17500.0,27.1102,27.1158,27.027,27.0547,17500.0
2010-08-25 10:40:00,48.77,48.91,48.76,48.91,25200.0,27.0547,27.1324,27.0492,27.1324,25200.0
2010-08-25 10:45:00,48.9,48.92,48.84,48.91,17900.0,27.1268,27.1379,27.0936,27.1324,17900.0
2010-08-25 10:50:00,48.92,48.94,48.81,48.82,16600.0,27.1379,27.149,27.0769,27.0825,16600.0
2010-08-25 10:55:00,48.82,49.0,48.82,48.96,17000.0,27.0825,27.1823,27.0825,27.1601,17000.0
2010-08-25 11:00:00,48.97,49.15,48.97,49.14,60700.0,27.1657,27.2655,27.1657,27.26,60700.0
2010-08-25 11:05:00,49.14,49.16,49.02,49.04,13400.0,27.26,27.2711,27.1934,27.2045,13400.0
2010-08-25 11:10:00,49.05,49.06,48.93,49.06,24100.0,27.2101,27.2156,27.1435,27.2156,24100.0
2010-08-25 11:15:00,49.06,49.16,49.04,49.16,15600.0,27.2156,27.2711,27.2045,27.2711,15600.0
2010-08-25 11:20:00,49.17,49.31,49.16,49.28,24500.0,27.2766,27.3543,27.2711,27.3376,24500.0
2010-08-25 11:25:00,49.3,49.38,49.3,49.35,32400.0,27.3487,27.3931,27.3487,27.3765,32400.0
2010-08-25 11:30:00,49.36,49.36,49.24,49.26,14100.0,27.382,27.382,27.3155,27.3266,14100.0
2010-08-25 11:35:00,49.26,49.33,49.26,49.28,10400.0,27.3266,27.3654,27.3266,27.3376,10400.0
2010-08-25 11:40:00,49.28,49.28,49.21,49.28,7900.0,27.3376,27.3376,27.2988,27.3376,7900.0
2010-08-25 11:45:00,49.34,49.35,49.23,49.25,8800.0,27.3709,27.3765,27.3099,27.321,8800.0
2010-08-25 11:50:00,49.25,49.32,49.22,49.32,8200.0,27.321,27.3598,27.3044,27.3598,8200.0
2010-08-25 11:55:00,49.33,49.37,49.31,49.32,16100.0,27.3654,27.3876,27.3543,27.3598,16100.0
2010-08-25 12:00:00,49.32,49.38,49.3,49.38,9400.0,27.3598,27.3931,27.3487,27.3931,9400.0
2010-08-25 12:05:00,49.39,49.4,49.31,49.33,11400.0,27.3987,27.4042,27.3543,27.3654,11400.0
2010-08-25 12:10:00,49.29,49.35,49.27,49.27,12000.0,27.3432,27.3765,27.3321,27.3321,12000.0
2010-08-25 12:15:00,49.26,49.29,49.23,49.28,6900.0,27.3266,27.3432,27.3099,27.3376,6900.0
2010-08-25 12:20:00,49.27,49.28,49.17,49.2,7100.0,27.3321,27.3376,27.2766,27.2933,7100.0
2010-08-25 12:25:00,49.2,49.23,49.2,49.22,8400.0,27.2933,27.3099,27.2933,27.3044,8400.0
2010-08-25 12:30:00,49.21,49.28,49.11,49.15,28500.0,27.2988,27.3376,27.2433,27.2655,28500.0
2010-08-25 12:35:00,49.15,49.15,49.11,49.13,6100.0,27.2655,27.2655,27.2433,27.2544,6100.0
2010-08-25 12:40:00,49.09,49.14,49.08,49.14,10300.0,27.2322,27.26,27.2267,27.26,10300.0
2010-08-25 12:45:00,49.12,49.16,49.12,49.15,2800.0,27.2489,27.2711,27.2489,27.2655,2800.0
2010-08-25 12:50:00,49.15,49.19,49.14,49.14,8500.0,27.2655,27.2877,27.26,27.26,8500.0
2010-08-25 12:55:00,49.13,49.13,49.04,49.09,9200.0,27.2544,27.2544,27.2045,27.2322,9200.0
2010-08-25 13:00:00,49.09,49.13,49.04,49.13,5700.0,27.2322,27.2544,27.2045,27.2544,5700.0
2010-08-25 13:05:00,49.14,49.16,49.12,49.16,12800.0,27.26,27.2711,27.2489,27.2711,12800.0
2010-08-25 13:10:00,49.17,49.22,49.16,49.2,9000.0,27.2766,27.3044,27.2711,27.2933,9000.0
2010-08-25 13:15:00,49.2,49.24,49.12,49.22,14900.0,27.2933,27.3155,27.2489,27.3044,14900.0
2010-08-25 13:20:00,49.21,49.24,49.18,49.24,11200.0,27.2988,27.3155,27.2822,27.3155,11200.0
2010-08-25 13:25:00,49.25,49.27,49.15,49.17,14400.0,27.321,27.3321,27.2655,27.2766,14400.0
2010-08-25 13:30:00,49.16,49.33,49.14,49.31,9100.0,27.2711,27.3654,27.26,27.3543,9100.0
2010-08-25 13:35:00,49.32,49.37,49.3,49.36,9500.0,27.3598,27.3876,27.3487,27.382,9500.0
2010-08-25 13:40:00,49.35,49.45,49.34,49.45,8200.0,27.3765,27.432,27.3709,27.432,8200.0
2010-08-25 13:45:00,49.46,49.47,49.43,49.45,16000.0,27.4375,27.4431,27.4209,27.432,16000.0
2010-08-25 13:50:00,49.46,49.51,49.44,49.46,9400.0,27.4375,27.4652,27.4264,27.4375,9400.0
2010-08-25 13:55:00,49.47,49.53,49.47,49.48,10400.0,27.4431,27.4763,27.4431,27.4486,10400.0
2010-08-25 14:00:00,49.48,49.55,49.44,49.55,14500.0,27.4486,27.4874,27.4264,27.4874,14500.0
2010-08-25 14:05:00,49.55,49.62,49.55,49.59,23200.0,27.4874,27.5263,27.4874,27.5096,23200.0
2010-08-25 14:10:00,49.58,49.66,49.54,49.65,22300.0,27.5041,27.5485,27.4819,27.5429,22300.0
2010-08-25 14:15:00,49.65,49.7,49.63,49.63,43400.0,27.5429,27.5706,27.5318,27.5318,43400.0
2010-08-25 14:20:00,49.63,49.64,49.57,49.57,11900.0,27.5318,27.5374,27.4985,27.4985,11900.0
2010-08-25 14:25:00,49.59,49.59,49.52,49.57,18700.0,27.5096,27.5096,27.4708,27.4985,18700.0
2010-08-25 14:30:00,49.58,49.73,49.55,49.7,29100.0,27.5041,27.5873,27.4874,27.5706,29100.0
2010-08-25 14:35:00,49.7,49.83,49.69,49.75,27400.0,27.5706,27.6428,27.5651,27.5984,27400.0
2010-08-25 14:40:00,49.76,49.85,49.76,49.77,16700.0,27.6039,27.6539,27.6039,27.6095,16700.0
2010-08-25 14:45:00,49.76,49.85,49.74,49.8,18100.0,27.6039,27.6539,27.5928,27.6261,18100.0
2010-08-25 14:50:00,49.8,49.82,49.74,49.8,32500.0,27.6261,27.6372,27.5928,27.6261,32500.0
2010-08-25 14:55:00,49.79,49.85,49.77,49.84,25000.0,27.6206,27.6539,27.6095,27.6483,25000.0
2010-08-25 15:00:00,49.85,49.89,49.78,49.82,25500.0,27.6539,27.676,27.615,27.6372,25500.0
2010-08-25 15:05:00,49.82,49.85,49.77,49.79,16900.0,27.6372,27.6539,27.6095,27.6206,16900.0
2010-08-25 15:10:00,49.8,49.86,49.8,49.86,13500.0,27.6261,27.6594,27.6261,27.6594,13500.0
2010-08-25 15:15:00,49.83,49.86,49.7,49.74,20100.0,27.6428,27.6594,27.5706,27.5928,20100.0
2010-08-25 15:20:00,49.74,49.74,49.62,49.7,24200.0,27.5928,27.5928,27.5263,27.5706,24200.0
2010-08-25 15:25:00,49.69,49.76,49.65,49.65,15300.0,27.5651,27.6039,27.5429,27.5429,15300.0
2010-08-25 15:30:00,49.65,49.84,49.65,49.84,23300.0,27.5429,27.6483,27.5429,27.6483,23300.0
2010-08-25 15:35:00,49.86,49.92,49.79,49.88,25700.0,27.6594,27.6927,27.6206,27.6705,25700.0
2010-08-25 15:40:00,49.88,49.98,49.87,49.97,59400.0,27.6705,27.726,27.6649,27.7204,59400.0
2010-08-25 15:45:00,49.98,50.04,49.94,49.94,75400.0,27.726,27.7593,27.7038,27.7038,75400.0
2010-08-25 15:50:00,49.95,49.97,49.87,49.87,36700.0,27.7093,27.7204,27.6649,27.6649,36700.0
2010-08-25 15:55:00,49.86,49.9,49.83,49.84,53500.0,27.6594,27.6816,27.6428,27.6483,53500.0
2010-08-26 09:30:00,50.15,50.17,49.92,49.92,35300.0,27.8203,27.8314,27.6927,27.6927,35300.0
2010-08-26 09:35:00,49.93,49.99,49.89,49.93,36000.0,27.6982,27.7315,27.676,27.6982,36000.0
2010-08-26 09:40:00,49.91,50.06,49.86,50.04,25900.0,27.6871,27.7703,27.6594,27.7593,25900.0
2010-08-26 09:45:00,50.03,50.03,49.87,49.94,33700.0,27.7537,27.7537,27.6649,27.7038,33700.0
2010-08-26 09:50:00,49.93,49.93,49.76,49.78,32400.0,27.6982,27.6982,27.6039,27.615,32400.0
2010-08-26 09:55:00,49.77,50.05,49.77,50.05,39100.0,27.6095,27.7648,27.6095,27.7648,39100.0
2010-08-26 10:00:00,50.0,50.16,49.96,50.13,33200.0,27.7371,27.8258,27.7149,27.8092,33200.0
2010-08-26 10:05:00,50.14,50.23,50.13,50.22,32100.0,27.8147,27.8647,27.8092,27.8591,32100.0
2010-08-26 10:10:00,50.22,50.31,50.19,50.26,23500.0,27.8591,27.909,27.8425,27.8813,23500.0
2010-08-26 10:15:00,50.26,50.37,50.25,50.3,56900.0,27.8813,27.9423,27.8757,27.9035,56900.0
2010-08-26 10:20:00,50.3,50.32,50.2,50.29,175300.0,27.9035,27.9146,27.848,27.8979,175300.0
2010-08-26 10:25:00,50.29,50.35,50.22,50.35,135400.0,27.8979,27.9312,27.8591,27.9312,135400.0
2010-08-26 10:30:00,50.35,50.36,50.23,50.32,37800.0,27.9312,27.9368,27.8647,27.9146,37800.0
2010-08-26 10:35:00,50.33,50.42,50.31,50.4,67700.0,27.9201,27.9701,27.909,27.959,67700.0
2010-08-26 10:40:00,50.41,50.44,50.37,50.37,43500.0,27.9645,27.9811,27.9423,27.9423,43500.0
2010-08-26 10:45:00,50.33,50.33,50.24,50.27,53700.0,27.9201,27.9201,27.8702,27.8868,53700.0
2010-08-26 10:50:00,50.27,50.28,50.19,50.22,15200.0,27.8868,27.8924,27.8425,27.8591,15200.0
2010-08-26 10:55:00,50.22,50.27,50.16,50.26,17700.0,27.8591,27.8868,27.8258,27.8813,17700.0
2010-08-26 11:00:00,50.26,50.27,50.12,50.2,20700.0,27.8813,27.8868,27.8036,27.848,20700.0
2010-08-26 11:05:00,50.17,50.17,49.97,50.09,35400.0,27.8314,27.8314,27.7204,27.787,35400.0
2010-08-26 11:10:00,50.07,50.07,49.98,50.06,29400.0,27.7759,27.7759,27.726,27.7703,29400.0
2010-08-26 11:15:00,50.06,50.13,50.0,50.1,27100.0,27.7703,27.8092,27.7371,27.7925,27100.0
2010-08-26 11:20:00,50.08,50.1,50.01,50.01,19400.0,27.7814,27.7925,27.7426,27.7426,19400.0
2010-08-26 11:25:00,50.01,50.06,50.01,50.04,6900.0,27.7426,27.7703,27.7426,27.7593,6900.0
2010-08-26 11:30:00,50.04,50.04,49.97,50.01,11700.0,27.7593,27.7593,27.7204,27.7426,11700.0
2010-08-26 11:35:00,50.02,50.07,49.96,49.98,13300.0,27.7482,27.7759,27.7149,27.726,13300.0
2010-08-26 11:40:00,49.97,49.99,49.85,49.91,15100.0,27.7204,27.7315,27.6539,27.6871,15100.0
2010-08-26 11:45:00,49.93,49.94,49.77,49.84,30200.0,27.6982,27.7038,27.6095,27.6483,30200.0
2010-08-26 11:50:00,49.83,49.83,49.61,49.65,43800.0,27.6428,27.6428,27.5207,27.5429,43800.0
2010-08-26 11:55:00,49.65,49.86,49.64,49.85,16400.0,27.5429,27.6594,27.5374,27.6539,16400.0
2010-08-26 12:00:00,49.86,49.91,49.79,49.81,34400.0,27.6594,27.6871,27.6206,27.6317,34400.0
2010-08-26 12:05:00,49.82,49.83,49.76,49.8,3600.0,27.6372,27.6428,27.6039,27.6261,3600.0
2010-08-26 12:10:00,49.79,49.82,49.76,49.8,4100.0,27.6206,27.6372,27.6039,27.6261,4100.0
2010-08-26 12:15:00,49.77,49.77,49.7,49.73,16000.0,27.6095,27.6095,27.5706,27.5873,16000.0
2010-08-26 12:20:00,49.73,49.85,49.73,49.83,6700.0,27.5873,27.6539,27.5873,27.6428,6700.0
2010-08-26 12:25:00,49.83,49.85,49.79,49.8,5100.0,27.6428,27.6539,27.6206,27.6261,5100.0
2010-08-26 12:30:00,49.8,49.81,49.78,49.8,2800.0,27.6261,27.6317,27.615,27.6261,2800.0
2010-08-26 12:35:00,49.81,49.85,49.8,49.8,7400.0,27.6317,27.6539,27.6261,27.6261,7400.0
2010-08-26 12:40:00,49.8,49.86,49.75,49.84,16800.0,27.6261,27.6594,27.5984,27.6483,16800.0
2010-08-26 12:45:00,49.85,49.89,49.81,49.88,15500.0,27.6539,27.676,27.6317,27.6705,15500.0
2010-08-26 12:50:00,49.88,49.91,49.77,49.79,16200.0,27.6705,27.6871,27.6095,27.6206,16200.0
2010-08-26 12:55:00,49.8,49.94,49.75,49.94,23300.0,27.6261,27.7038,27.5984,27.7038,23300.0
2010-08-26 13:00:00,49.94,49.97,49.87,49.87,20200.0,27.7038,27.7204,27.6649,27.6649,20200.0
2010-08-26 13:05:00,49.89,49.89,49.83,49.87,14700.0,27.676,27.676,27.6428,27.6649,14700.0
2010-08-26 13:10:00,49.87,49.89,49.81,49.82,25900.0,27.6649,27.676,27.6317,27.6372,25900.0
2010-08-26 13:15:00,49.82,49.89,49.82,49.88,18400.0,27.6372,27.676,27.6372,27.6705,18400.0
2010-08-26 13:20:00,49.88,49.93,49.87,49.93,28400.0,27.6705,27.6982,27.6649,27.6982,28400.0
2010-08-26 13:25:00,49.91,49.92,49.88,49.9,15700.0,27.6871,27.6927,27.6705,27.6816,15700.0
2010-08-26 13:30:00,49.9,49.98,49.88,49.96,24500.0,27.6816,27.726,27.6705,27.7149,24500.0
2010-08-26 13:35:00,49.96,49.96,49.86,49.87,20000.0,27.7149,27.7149,27.6594,27.6649,20000.0
2010-08-26 13:40:00,49.87,49.94,49.85,49.85,21100.0,27.6649,27.7038,27.6539,27.6539,21100.0
2010-08-26 13:45:00,49.85,49.88,49.81,49.81,19200.0,27.6539,27.6705,27.6317,27.6317,19200.0
2010-08-26 13:50:00,49.83,49.86,49.81,49.84,19400.0,27.6428,27.6594,27.6317,27.6483,19400.0
2010-08-26 13:55:00,49.83,49.83,49.73,49.76,64000.0,27.6428,27.6428,27.5873,27.6039,64000.0
2010-08-26 14:00:00,49.74,49.8,49.73,49.75,29800.0,27.5928,27.6261,27.5873,27.5984,29800.0
2010-08-26 14:05:00,49.74,49.78,49.65,49.66,36600.0,27.5928,27.615,27.5429,27.5485,36600.0
2010-08-26 14:10:00,49.65,49.66,49.5,49.59,46300.0,27.5429,27.5485,27.4597,27.5096,46300.0
2010-08-26 14:15:00,49.59,49.62,49.52,49.61,26100.0,27.5096,27.5263,27.4708,27.5207,26100.0
2010-08-26 14:20:00,49.6,49.64,49.58,49.62,28000.0,27.5152,27.5374,27.5041,27.5263,28000.0
2010-08-26 14:25:00,49.62,49.71,49.61,49.67,24100.0,27.5263,27.5762,27.5207,27.554,24100.0
2010-08-26 14:30:00,49.67,49.67,49.58,49.66,32500.0,27.554,27.554,27.5041,27.5485,32500.0
2010-08-26 14:35:00,49.65,49.69,49.62,49.68,30800.0,27.5429,27.5651,27.5263,27.5595,30800.0
2010-08-26 14:40:00,49.68,49.72,49.65,49.7,19100.0,27.5595,27.5817,27.5429,27.5706,19100.0
2010-08-26 14:45:00,49.69,49.71,49.57,49.61,38800.0,27.5651,27.5762,27.4985,27.5207,38800.0
2010-08-26 14:50:00,49.62,49.66,49.57,49.57,33700.0,27.5263,27.5485,27.4985,27.4985,33700.0
2010-08-26 14:55:00,49.56,49.57,49.42,49.51,49600.0,27.493,27.4985,27.4153,27.4652,49600.0
2010-08-26 15:00:00,49.51,49.55,49.48,49.51,46500.0,27.4652,27.4874,27.4486,27.4652,46500.0
2010-08-26 15:05:00,49.51,49.54,49.44,49.54,57000.0,27.4652,27.4819,27.4264,27.4819,57000.0
2010-08-26 15:10:00,49.55,49.59,49.51,49.56,42800.0,27.4874,27.5096,27.4652,27.493,42800.0
2010-08-26 15:15:00,49.56,49.7,49.53,49.69,47800.0,27.493,27.5706,27.4763,27.5651,47800.0
2010-08-26 15:20:00,49.68,49.74,49.66,49.69,57600.0,27.5595,27.5928,27.5485,27.5651,57600.0
2010-08-26 15:25:00,49.68,49.71,49.61,49.68,35100.0,27.5595,27.5762,27.5207,27.5595,35100.0
2010-08-26 15:30:00,49.67,49.68,49.61,49.67,38500.0,27.554,27.5595,27.5207,27.554,38500.0
2010-08-26 15:35:00,49.68,49.7,49.6,49.65,31100.0,27.5595,27.5706,27.5152,27.5429,31100.0
2010-08-26 15:40:00,49.63,49.8,49.6,49.77,69100.0,27.5318,27.6261,27.5152,27.6095,69100.0
2010-08-26 15:45:00,49.76,49.82,49.66,49.79,114900.0,27.6039,27.6372,27.5485,27.6206,114900.0
2010-08-26 15:50:00,49.79,49.79,49.64,49.68,85500.0,27.6206,27.6206,27.5374,27.5595,85500.0
2010-08-26 15:55:00,49.68,49.7,49.5,49.51,97000.0,27.5595,27.5706,27.4597,27.4652,97000.0
2010-08-27 09:30:00,49.8,49.88,49.68,49.73,40100.0,27.6261,27.6705,27.5595,27.5873,40100.0
2010-08-27 09:35:00,49.73,49.73,49.59,49.61,35700.0,27.5873,27.5873,27.5096,27.5207,35700.0
2010-08-27 09:40:00,49.59,49.61,49.51,49.51,45900.0,27.5096,27.5207,27.4652,27.4652,45900.0
2010-08-27 09:45:00,49.49,49.55,49.45,49.46,33200.0,27.4541,27.4874,27.432,27.4375,33200.0
2010-08-27 09:50:00,49.45,49.51,49.44,49.5,24300.0,27.432,27.4652,27.4264,27.4597,24300.0
2010-08-27 09:55:00,49.51,49.52,49.22,49.26,44300.0,27.4652,27.4708,27.3044,27.3266,44300.0
2010-08-27 10:00:00,49.26,49.36,48.87,49.03,101700.0,27.3266,27.382,27.1102,27.199,101700.0
2010-08-27 10:05:00,49.02,49.02,48.75,48.88,104600.0,27.1934,27.1934,27.0436,27.1158,104600.0
2010-08-27 10:10:00,48.87,49.21,48.86,49.15,86700.0,27.1102,27.2988,27.1047,27.2655,86700.0
2010-08-27 10:15:00,49.16,49.33,49.16,49.3,83500.0,27.2711,27.3654,27.2711,27.3487,83500.0
2010-08-27 10:20:00,49.29,49.34,49.2,49.31,49100.0,27.3432,27.3709,27.2933,27.3543,49100.0
2010-08-27 10:25:00,49.31,49.57,49.28,49.56,54800.0,27.3543,27.4985,27.3376,27.493,54800.0
2010-08-27 10:30:00,49.54,49.73,49.54,49.62,33200.0,27.4819,27.5873,27.4819,27.5263,33200.0
2010-08-27 10:35:00,49.62,49.74,49.57,49.68,28600.0,27.5263,27.5928,27.4985,27.5595,28600.0
2010-08-27 10:40:00,49.69,49.73,49.64,49.67,23200.0,27.5651,27.5873,27.5374,27.554,23200.0
2010-08-27 10:45:00,49.69,49.72,49.59,49.59,33300.0,27.5651,27.5817,27.5096,27.5096,33300.0
2010-08-27 10:50:00,49.59,49.63,49.51,49.53,14900.0,27.5096,27.5318,27.4652,27.4763,14900.0
2010-08-27 10:55:00,49.52,49.55,49.44,49.54,33300.0,27.4708,27.4874,27.4264,27.4819,33300.0
2010-08-27 11:00:00,49.56,49.67,49.56,49.64,19800.0,27.493,27.554,27.493,27.5374,19800.0
2010-08-27 11:05:00,49.66,49.88,49.66,49.87,44500.0,27.5485,27.6705,27.5485,27.6649,44500.0
2010-08-27 11:10:00,49.91,49.97,49.83,49.94,28000.0,27.6871,27.7204,27.6428,27.7038,28000.0
2010-08-27 11:15:00,50.0,50.03,49.88,49.93,31400.0,27.7371,27.7537,27.6705,27.6982,31400.0
2010-08-27 11:20:00,49.93,50.02,49.91,50.02,15500.0,27.6982,27.7482,27.6871,27.7482,15500.0
2010-08-27 11:25:00,50.01,50.21,50.0,50.18,47300.0,27.7426,27.8536,27.7371,27.8369,47300.0
2010-08-27 11:30:00,50.2,50.34,50.2,50.29,25600.0,27.848,27.9257,27.848,27.8979,25600.0
2010-08-27 11:35:00,50.28,50.28,50.15,50.15,12100.0,27.8924,27.8924,27.8203,27.8203,12100.0
2010-08-27 11:40:00,50.14,50.15,50.05,50.1,18900.0,27.8147,27.8203,27.7648,27.7925,18900.0
2010-08-27 11:45:00,50.1,50.19,50.1,50.16,11600.0,27.7925,27.8425,27.7925,27.8258,11600.0
2010-08-27 11:50:00,50.17,50.21,50.04,50.05,22800.0,27.8314,27.8536,27.7593,27.7648,22800.0
2010-08-27 11:55:00,50.07,50.09,49.99,50.08,14200.0,27.7759,27.787,27.7315,27.7814,14200.0
2010-08-27 12:00:00,50.09,50.12,50.0,50.09,28700.0,27.787,27.8036,27.7371,27.787,28700.0
2010-08-27 12:05:00,50.09,50.15,50.07,50.1,6300.0,27.787,27.8203,27.7759,27.7925,6300.0
2010-08-27 12:10:00,50.1,50.13,50.07,50.11,8000.0,27.7925,27.8092,27.7759,27.7981,8000.0
2010-08-27 12:15:00,50.11,50.17,50.11,50.15,13900.0,27.7981,27.8314,27.7981,27.8203,13900.0
2010-08-27 12:20:00,50.15,50.16,50.1,50.13,23700.0,27.8203,27.8258,27.7925,27.8092,23700.0
2010-08-27 12:25:00,50.11,50.15,50.08,50.12,14300.0,27.7981,27.8203,27.7814,27.8036,14300.0
2010-08-27 12:30:00,50.13,50.18,50.08,50.13,12800.0,27.8092,27.8369,27.7814,27.8092,12800.0
2010-08-27 12:35:00,50.14,50.17,50.1,50.12,7000.0,27.8147,27.8314,27.7925,27.8036,7000.0
2010-08-27 12:40:00,50.12,50.12,50.02,50.03,7400.0,27.8036,27.8036,27.7482,27.7537,7400.0
2010-08-27 12:45:00,50.03,50.07,50.0,50.04,17000.0,27.7537,27.7759,27.7371,27.7593,17000.0
2010-08-27 12:50:00,50.03,50.05,50.01,50.05,4500.0,27.7537,27.7648,27.7426,27.7648,4500.0
2010-08-27 12:55:00,50.05,50.05,49.94,49.98,24800.0,27.7648,27.7648,27.7038,27.726,24800.0
2010-08-27 13:00:00,49.97,49.98,49.94,49.98,10800.0,27.7204,27.726,27.7038,27.726,10800.0
2010-08-27 13:05:00,49.97,50.0,49.94,50.0,7400.0,27.7204,27.7371,27.7038,27.7371,7400.0
2010-08-27 13:10:00,50.0,50.02,49.91,49.93,19300.0,27.7371,27.7482,27.6871,27.6982,19300.0
2010-08-27 13:15:00,49.92,49.99,49.91,49.91,15900.0,27.6927,27.7315,27.6871,27.6871,15900.0
2010-08-27 13:20:00,49.93,49.94,49.87,49.93,32800.0,27.6982,27.7038,27.6649,27.6982,32800.0
2010-08-27 13:25:00,49.92,49.96,49.88,49.96,14500.0,27.6927,27.7149,27.6705,27.7149,14500.0
2010-08-27 13:30:00,49.96,50.04,49.93,50.01,32700.0,27.7149,27.7593,27.6982,27.7426,32700.0
2010-08-27 13:35:00,50.0,50.06,49.93,49.96,34400.0,27.7371,27.7703,27.6982,27.7149,34400.0
2010-08-27 13:40:00,49.97,50.0,49.91,49.92,17300.0,27.7204,27.7371,27.6871,27.6927,17300.0
2010-08-27 13:45:00,49.92,49.97,49.89,49.9,13000.0,27.6927,27.7204,27.676,27.6816,13000.0
2010-08-27 13:50:00,49.91,50.01,49.91,50.01,9400.0,27.6871,27.7426,27.6871,27.7426,9400.0
2010-08-27 13:55:00,50.0,50.03,49.95,50.03,24900.0,27.7371,27.7537,27.7093,27.7537,24900.0
2010-08-27 14:00:00,50.06,50.13,50.02,50.07,15700.0,27.7703,27.8092,27.7482,27.7759,15700.0
2010-08-27 14:05:00,50.06,50.08,49.95,50.06,26400.0,27.7703,27.7814,27.7093,27.7703,26400.0
2010-08-27 14:10:00,50.06,50.09,49.98,49.98,19300.0,27.7703,27.787,27.726,27.726,19300.0
2010-08-27 14:15:00,49.97,50.08,49.97,50.08,42800.0,27.7204,27.7814,27.7204,27.7814,42800.0
2010-08-27 14:20:00,50.08,50.1,50.01,50.05,19400.0,27.7814,27.7925,27.7426,27.7648,19400.0
2010-08-27 14:25:00,50.05,50.08,50.03,50.07,12000.0,27.7648,27.7814,27.7537,27.7759,12000.0
2010-08-27 14:30:00,50.09,50.16,50.06,50.11,15800.0,27.787,27.8258,27.7703,27.7981,15800.0
2010-08-27 14:35:00,50.13,50.2,50.11,50.2,26000.0,27.8092,27.848,27.7981,27.848,26000.0
2010-08-27 14:40:00,50.2,50.22,50.15,50.2,21400.0,27.848,27.8591,27.8203,27.848,21400.0
2010-08-27 14:45:00,50.21,50.23,50.15,50.16,14200.0,27.8536,27.8647,27.8203,27.8258,14200.0
2010-08-27 14:50:00,50.16,50.21,50.1,50.11,14000.0,27.8258,27.8536,27.7925,27.7981,14000.0
2010-08-27 14:55:00,50.1,50.1,50.03,50.04,30700.0,27.7925,27.7925,27.7537,27.7593,30700.0
2010-08-27 15:00:00,50.07,50.07,50.0,50.06,14300.0,27.7759,27.7759,27.7371,27.7703,14300.0
2010-08-27 15:05:00,50.07,50.11,50.04,50.09,12400.0,27.7759,27.7981,27.7593,27.787,12400.0
2010-08-27 15:10:00,50.1,50.11,50.02,50.08,36500.0,27.7925,27.7981,27.7482,27.7814,36500.0
2010-08-27 15:15:00,50.08,50.09,50.01,50.05,26200.0,27.7814,27.787,27.7426,27.7648,26200.0
2010-08-27 15:20:00,50.06,50.12,50.04,50.11,29700.0,27.7703,27.8036,27.7593,27.7981,29700.0
2010-08-27 15:25:00,50.12,50.17,50.08,50.15,22200.0,27.8036,27.8314,27.7814,27.8203,22200.0
2010-08-27 15:30:00,50.15,50.19,50.1,50.11,17800.0,27.8203,27.8425,27.7925,27.7981,17800.0
2010-08-27 15:35:00,50.12,50.21,50.12,50.2,30400.0,27.8036,27.8536,27.8036,27.848,30400.0
2010-08-27 15:40:00,50.21,50.3,50.19,50.3,42100.0,27.8536,27.9035,27.8425,27.9035,42100.0
2010-08-27 15:45:00,50.29,50.34,50.28,50.31,42300.0,27.8979,27.9257,27.8924,27.909,42300.0
2010-08-27 15:50:00,50.31,50.36,50.29,50.35,49300.0,27.909,27.9368,27.8979,27.9312,49300.0
2010-08-27 15:55:00,50.36,50.4,50.32,50.35,88000.0,27.9368,27.959,27.9146,27.9312,88000.0
2010-08-30 09:30:00,50.24,50.28,50.14,50.24,30500.0,27.8702,27.8924,27.8147,27.8702,30500.0
2010-08-30 09:35:00,50.23,50.41,50.23,50.41,30400.0,27.8647,27.9645,27.8647,27.9645,30400.0
2010-08-30 09:40:00,50.44,50.55,50.44,50.55,22300.0,27.9811,28.0422,27.9811,28.0422,22300.0
2010-08-30 09:45:00,50.56,50.65,50.54,50.6,96500.0,28.0477,28.0976,28.0366,28.0699,96500.0
2010-08-30 09:50:00,50.59,50.65,50.52,50.56,24900.0,28.0644,28.0976,28.0255,28.0477,24900.0
2010-08-30 09:55:00,50.58,50.68,50.58,50.59,41600.0,28.0588,28.1143,28.0588,28.0644,41600.0
2010-08-30 10:00:00,50.59,50.6,50.47,50.52,25800.0,28.0644,28.0699,27.9978,28.0255,25800.0
2010-08-30 10:05:00,50.51,50.59,50.5,50.5,21100.0,28.02,28.0644,28.0144,28.0144,21100.0
2010-08-30 10:10:00,50.49,50.52,50.43,50.51,14300.0,28.0089,28.0255,27.9756,28.02,14300.0
2010-08-30 10:15:00,50.51,50.51,50.26,50.34,26600.0,28.02,28.02,27.8813,27.9257,26600.0
2010-08-30 10:20:00,50.33,50.35,50.26,50.34,16400.0,27.9201,27.9312,27.8813,27.9257,16400.0
2010-08-30 10:25:00,50.34,50.34,50.26,50.33,12200.0,27.9257,27.9257,27.8813,27.9201,12200.0
2010-08-30 10:30:00,50.31,50.36,50.24,50.36,13600.0,27.909,27.9368,27.8702,27.9368,13600.0
2010-08-30 10:35:00,50.34,50.4,50.34,50.36,14300.0,27.9257,27.959,27.9257,27.9368,14300.0
2010-08-30 10:40:00,50.36,50.36,50.29,50.35,15900.0,27.9368,27.9368,27.8979,27.9312,15900.0
2010-08-30 10:45:00,50.34,50.48,50.32,50.48,12500.0,27.9257,28.0033,27.9146,28.0033,12500.0
2010-08-30 10:50:00,50.49,50.55,50.48,50.53,15200.0,28.0089,28.0422,28.0033,28.0311,15200.0
2010-08-30 10:55:00,50.54,50.55,50.49,50.49,4300.0,28.0366,28.0422,28.0089,28.0089,4300.0
2010-08-30 11:00:00,50.52,50.52,50.43,50.44,7700.0,28.0255,28.0255,27.9756,27.9811,7700.0
2010-08-30 11:05:00,50.45,50.46,50.4,50.45,8900.0,27.9867,27.9922,27.959,27.9867,8900.0
2010-08-30 11:10:00,50.47,50.49,50.39,50.39,8200.0,27.9978,28.0089,27.9534,27.9534,8200.0
2010-08-30 11:15:00,50.4,50.44,50.38,50.42,8500.0,27.959,27.9811,27.9479,27.9701,8500.0
2010-08-30 11:20:00,50.43,50.44,50.34,50.36,19900.0,27.9756,27.9811,27.9257,27.9368,19900.0
2010-08-30 11:25:00,50.36,50.38,50.3,50.35,8000.0,27.9368,27.9479,27.9035,27.9312,8000.0
2010-08-30 11:30:00,50.35,50.37,50.29,50.3,4000.0,27.9312,27.9423,27.8979,27.9035,4000.0
2010-08-30 11:35:00,50.3,50.32,50.25,50.27,15200.0,27.9035,27.9146,27.8757,27.8868,15200.0
2010-08-30 11:40:00,50.27,50.29,50.18,50.18,14600.0,27.8868,27.8979,27.8369,27.8369,14600.0
2010-08-30 11:45:00,50.18,50.18,50.11,50.14,22600.0,27.8369,27.8369,27.7981,27.8147,22600.0
2010-08-30 11:50:00,50.15,50.17,50.11,50.11,17300.0,27.8203,27.8314,27.7981,27.7981,17300.0
2010-08-30 11:55:00,50.11,50.19,50.09,50.17,27200.0,27.7981,27.8425,27.787,27.8314,27200.0
2010-08-30 12:00:00,50.18,50.2,50.15,50.18,7300.0,27.8369,27.848,27.8203,27.8369,7300.0
2010-08-30 12:05:00,50.19,50.26,50.16,50.26,23600.0,27.8425,27.8813,27.8258,27.8813,23600.0
2010-08-30 12:10:00,50.26,50.32,50.26,50.29,11800.0,27.8813,27.9146,27.8813,27.8979,11800.0
2010-08-30 12:15:00,50.31,50.31,50.28,50.28,6700.0,27.909,27.909,27.8924,27.8924,6700.0
2010-08-30 12:20:00,50.29,50.32,50.28,50.31,4400.0,27.8979,27.9146,27.8924,27.909,4400.0
2010-08-30 12:25:00,50.3,50.3,50.26,50.28,2200.0,27.9035,27.9035,27.8813,27.8924,2200.0
2010-08-30 12:30:00,50.29,50.31,50.27,50.3,2500.0,27.8979,27.909,27.8868,27.9035,2500.0
2010-08-30 12:35:00,50.3,50.39,50.3,50.39,9200.0,27.9035,27.9534,27.9035,27.9534,9200.0
2010-08-30 12:40:00,50.42,50.48,50.42,50.47,9300.0,27.9701,28.0033,27.9701,27.9978,9300.0
2010-08-30 12:45:00,50.49,50.62,50.49,50.58,22100.0,28.0089,28.081,28.0089,28.0588,22100.0
2010-08-30 12:50:00,50.59,50.6,50.52,50.52,9400.0,28.0644,28.0699,28.0255,28.0255,9400.0
2010-08-30 12:55:00,50.51,50.57,50.45,50.47,15600.0,28.02,28.0533,27.9867,27.9978,15600.0
2010-08-30 13:00:00,50.46,50.47,50.43,50.46,5500.0,27.9922,27.9978,27.9756,27.9922,5500.0
2010-08-30 13:05:00,50.47,50.5,50.47,50.48,6000.0,27.9978,28.0144,27.9978,28.0033,6000.0
2010-08-30 13:10:00,50.48,50.55,50.44,50.45,13900.0,28.0033,28.0422,27.9811,27.9867,13900.0
2010-08-30 13:15:00,50.46,50.52,50.45,50.49,7700.0,27.9922,28.0255,27.9867,28.0089,7700.0
2010-08-30 13:20:00,50.49,50.49,50.35,50.42,41100.0,28.0089,28.0089,27.9312,27.9701,41100.0
2010-08-30 13:25:00,50.43,50.43,50.27,50.32,12500.0,27.9756,27.9756,27.8868,27.9146,12500.0
2010-08-30 13:30:00,50.32,50.35,50.3,50.31,36000.0,27.9146,27.9312,27.9035,27.909,36000.0
2010-08-30 13:35:00,50.31,50.32,50.25,50.26,14100.0,27.909,27.9146,27.8757,27.8813,14100.0
2010-08-30 13:40:00,50.24,50.34,50.23,50.3,17200.0,27.8702,27.9257,27.8647,27.9035,17200.0
2010-08-30 13:45:00,50.31,50.34,50.29,50.34,7000.0,27.909,27.9257,27.8979,27.9257,7000.0
2010-08-30 13:50:00,50.35,50.35,50.3,50.3,8400.0,27.9312,27.9312,27.9035,27.9035,8400.0
2010-08-30 13:55:00,50.29,50.34,50.25,50.25,23500.0,27.8979,27.9257,27.8757,27.8757,23500.0
2010-08-30 14:00:00,50.24,50.27,50.17,50.21,16300.0,27.8702,27.8868,27.8314,27.8536,16300.0
2010-08-30 14:05:00,50.19,50.21,50.12,50.19,20800.0,27.8425,27.8536,27.8036,27.8425,20800.0
2010-08-30 14:10:00,50.19,50.23,50.18,50.19,6600.0,27.8425,27.8647,27.8369,27.8425,6600.0
2010-08-30 14:15:00,50.17,50.22,50.15,50.22,7300.0,27.8314,27.8591,27.8203,27.8591,7300.0
2010-08-30 14:20:00,50.23,50.27,50.22,50.23,12700.0,27.8647,27.8868,27.8591,27.8647,12700.0
2010-08-30 14:25:00,50.23,50.33,50.19,50.32,23100.0,27.8647,27.9201,27.8425,27.9146,23100.0
2010-08-30 14:30:00,50.32,50.39,50.32,50.36,24200.0,27.9146,27.9534,27.9146,27.9368,24200.0
2010-08-30 14:35:00,50.35,50.35,50.26,50.31,12000.0,27.9312,27.9312,27.8813,27.909,12000.0
2010-08-30 14:40:00,50.33,50.41,50.33,50.38,11700.0,27.9201,27.9645,27.9201,27.9479,11700.0
2010-08-30 14:45:00,50.38,50.39,50.27,50.29,36400.0,27.9479,27.9534,27.8868,27.8979,36400.0
2010-08-30 14:50:00,50.28,50.34,50.27,50.34,27800.0,27.8924,27.9257,27.8868,27.9257,27800.0
2010-08-30 14:55:00,50.36,50.36,50.25,50.25,10500.0,27.9368,27.9368,27.8757,27.8757,10500.0
2010-08-30 15:00:00,50.27,50.29,50.22,50.24,26900.0,27.8868,27.8979,27.8591,27.8702,26900.0
2010-08-30 15:05:00,50.24,50.27,50.18,50.18,32100.0,27.8702,27.8868,27.8369,27.8369,32100.0
2010-08-30 15:10:00,50.19,50.24,50.19,50.21,16900.0,27.8425,27.8702,27.8425,27.8536,16900.0
2010-08-30 15:15:00,50.21,50.21,50.11,50.15,32400.0,27.8536,27.8536,27.7981,27.8203,32400.0
2010-08-30 15:20:00,50.16,50.19,50.12,50.17,39300.0,27.8258,27.8425,27.8036,27.8314,39300.0
2010-08-30 15:25:00,50.18,50.18,50.11,50.15,37800.0,27.8369,27.8369,27.7981,27.8203,37800.0
2010-08-30 15:30:00,50.13,50.16,50.1,50.13,34800.0,27.8092,27.8258,27.7925,27.8092,34800.0
2010-08-30 15:35:00,50.14,50.19,50.13,50.16,27800.0,27.8147,27.8425,27.8092,27.8258,27800.0
2010-08-30 15:40:00,50.16,50.18,50.12,50.14,56400.0,27.8258,27.8369,27.8036,27.8147,56400.0
2010-08-30 15:45:00,50.12,50.12,50.0,50.03,65500.0,27.8036,27.8036,27.7371,27.7537,65500.0
2010-08-30 15:50:00,50.02,50.03,49.93,49.96,42300.0,27.7482,27.7537,27.6982,27.7149,42300.0
2010-08-30 15:55:00,49.95,49.96,49.87,49.91,56400.0,27.7093,27.7149,27.6649,27.6871,56400.0
2010-08-31 09:30:00,49.76,49.79,49.7,49.76,43200.0,27.6039,27.6206,27.5706,27.6039,43200.0
2010-08-31 09:35:00,49.74,49.79,49.59,49.63,41600.0,27.5928,27.6206,27.5096,27.5318,41600.0
2010-08-31 09:40:00,49.59,49.61,49.49,49.54,35200.0,27.5096,27.5207,27.4541,27.4819,35200.0
2010-08-31 09:45:00,49.54,49.87,49.51,49.78,60900.0,27.4819,27.6649,27.4652,27.615,60900.0
2010-08-31 09:50:00,49.77,49.86,49.7,49.82,41600.0,27.6095,27.6594,27.5706,27.6372,41600.0
2010-08-31 09:55:00,49.82,49.85,49.7,49.79,26700.0,27.6372,27.6539,27.5706,27.6206,26700.0
2010-08-31 10:00:00,49.8,50.17,49.78,50.1,70500.0,27.6261,27.8314,27.615,27.7925,70500.0
2010-08-31 10:05:00,50.08,50.24,50.06,50.19,29400.0,27.7814,27.8702,27.7703,27.8425,29400.0
2010-08-31 10:10:00,50.21,50.34,50.21,50.3,66200.0,27.8536,27.9257,27.8536,27.9035,66200.0
2010-08-31 10:15:00,50.3,50.32,50.16,50.16,51400.0,27.9035,27.9146,27.8258,27.8258,51400.0
2010-08-31 10:20:00,50.17,50.21,50.1,50.11,20500.0,27.8314,27.8536,27.7925,27.7981,20500.0
2010-08-31 10:25:00,50.13,50.31,50.11,50.31,19600.0,27.8092,27.909,27.7981,27.909,19600.0
2010-08-31 10:30:00,50.3,50.36,50.24,50.25,29900.0,27.9035,27.9368,27.8702,27.8757,29900.0
2010-08-31 10:35:00,50.27,50.3,50.08,50.13,55600.0,27.8868,27.9035,27.7814,27.8092,55600.0
2010-08-31 10:40:00,50.13,50.22,50.05,50.21,40200.0,27.8092,27.8591,27.7648,27.8536,40200.0
2010-08-31 10:45:00,50.21,50.21,50.14,50.16,31700.0,27.8536,27.8536,27.8147,27.8258,31700.0
2010-08-31 10:50:00,50.16,50.27,50.15,50.18,28700.0,27.8258,27.8868,27.8203,27.8369,28700.0
2010-08-31 10:55:00,50.17,50.27,50.16,50.25,37300.0,27.8314,27.8868,27.8258,27.8757,37300.0
2010-08-31 11:00:00,50.24,50.31,50.24,50.27,16100.0,27.8702,27.909,27.8702,27.8868,16100.0
2010-08-31 11:05:00,50.26,50.29,50.1,50.14,116600.0,27.8813,27.8979,27.7925,27.8147,116600.0
2010-08-31 11:10:00,50.11,50.2,50.06,50.19,20100.0,27.7981,27.848,27.7703,27.8425,20100.0
2010-08-31 11:15:00,50.2,50.27,50.18,50.22,11800.0,27.848,27.8868,27.8369,27.8591,11800.0
2010-08-31 11:20:00,50.19,50.36,50.18,50.33,26800.0,27.8425,27.9368,27.8369,27.9201,26800.0
2010-08-31 11:25:00,50.33,50.38,50.26,50.3,17100.0,27.9201,27.9479,27.8813,27.9035,17100.0
2010-08-31 11:30:00,50.28,50.42,50.27,50.41,29900.0,27.8924,27.9701,27.8868,27.9645,29900.0
2010-08-31 11:35:00,50.4,50.45,50.37,50.37,16000.0,27.959,27.9867,27.9423,27.9423,16000.0
2010-08-31 11:40:00,50.38,50.39,50.34,50.38,17400.0,27.9479,27.9534,27.9257,27.9479,17400.0
2010-08-31 11:45:00,50.36,50.38,50.31,50.35,9400.0,27.9368,27.9479,27.909,27.9312,9400.0
2010-08-31 11:50:00,50.36,50.46,50.36,50.43,19300.0,27.9368,27.9922,27.9368,27.9756,19300.0
2010-08-31 11:55:00,50.43,50.45,50.31,50.31,15500.0,27.9756,27.9867,27.909,27.909,15500.0
2010-08-31 12:00:00,50.35,50.38,50.33,50.33,9100.0,27.9312,27.9479,27.9201,27.9201,9100.0
2010-08-31 12:05:00,50.35,50.39,50.31,50.31,11600.0,27.9312,27.9534,27.909,27.909,11600.0
2010-08-31 12:10:00,50.3,50.34,50.27,50.32,11700.0,27.9035,27.9257,27.8868,27.9146,11700.0
2010-08-31 12:15:00,50.33,50.34,50.26,50.31,19200.0,27.9201,27.9257,27.8813,27.909,19200.0
2010-08-31 12:20:00,50.32,50.33,50.28,50.31,23000.0,27.9146,27.9201,27.8924,27.909,23000.0
2010-08-31 12:25:00,50.31,50.32,50.27,50.29,16600.0,27.909,27.9146,27.8868,27.8979,16600.0
2010-08-31 12:30:00,50.29,50.33,50.27,50.3,11500.0,27.8979,27.9201,27.8868,27.9035,11500.0
2010-08-31 12:35:00,50.3,50.3,50.25,50.25,10200.0,27.9035,27.9035,27.8757,27.8757,10200.0
2010-08-31 12:40:00,50.25,50.25,50.19,50.21,12000.0,27.8757,27.8757,27.8425,27.8536,12000.0
2010-08-31 12:45:00,50.21,50.29,50.21,50.25,10500.0,27.8536,27.8979,27.8536,27.8757,10500.0
2010-08-31 12:50:00,50.25,50.31,50.17,50.19,15600.0,27.8757,27.909,27.8314,27.8425,15600.0
2010-08-31 12:55:00,50.16,50.18,50.14,50.14,12400.0,27.8258,27.8369,27.8147,27.8147,12400.0
2010-08-31 13:00:00,50.13,50.24,50.12,50.17,20800.0,27.8092,27.8702,27.8036,27.8314,20800.0
2010-08-31 13:05:00,50.17,50.23,50.14,50.21,7600.0,27.8314,27.8647,27.8147,27.8536,7600.0
2010-08-31 13:10:00,50.22,50.3,50.22,50.3,10400.0,27.8591,27.9035,27.8591,27.9035,10400.0
2010-08-31 13:15:00,50.31,50.31,50.25,50.25,14000.0,27.909,27.909,27.8757,27.8757,14000.0
2010-08-31 13:20:00,50.26,50.37,50.26,50.32,14100.0,27.8813,27.9423,27.8813,27.9146,14100.0
2010-08-31 13:25:00,50.31,50.39,50.31,50.35,17100.0,27.909,27.9534,27.909,27.9312,17100.0
2010-08-31 13:30:00,50.38,50.4,50.3,50.31,27000.0,27.9479,27.959,27.9035,27.909,27000.0
2010-08-31 13:35:00,50.31,50.41,50.29,50.4,24800.0,27.909,27.9645,27.8979,27.959,24800.0
2010-08-31 13:40:00,50.38,50.4,50.32,50.33,11300.0,27.9479,27.959,27.9146,27.9201,11300.0
2010-08-31 13:45:00,50.33,50.35,50.27,50.29,12300.0,27.9201,27.9312,27.8868,27.8979,12300.0
2010-08-31 13:50:00,50.29,50.33,50.29,50.32,4900.0,27.8979,27.9201,27.8979,27.9146,4900.0
2010-08-31 13:55:00,50.33,50.38,50.32,50.37,6800.0,27.9201,27.9479,27.9146,27.9423,6800.0
2010-08-31 14:00:00,50.37,50.4,50.2,50.25,24600.0,27.9423,27.959,27.848,27.8757,24600.0
2010-08-31 14:05:00,50.26,50.46,50.26,50.36,33700.0,27.8813,27.9922,27.8813,27.9368,33700.0
2010-08-31 14:10:00,50.39,50.41,50.34,50.37,11000.0,27.9534,27.9645,27.9257,27.9423,11000.0
2010-08-31 14:15:00,50.33,50.33,50.19,50.19,32400.0,27.9201,27.9201,27.8425,27.8425,32400.0
2010-08-31 14:20:00,50.18,50.22,50.1,50.14,29200.0,27.8369,27.8591,27.7925,27.8147,29200.0
2010-08-31 14:25:00,50.15,50.2,50.12,50.18,15300.0,27.8203,27.848,27.8036,27.8369,15300.0
2010-08-31 14:30:00,50.18,50.2,50.1,50.13,11800.0,27.8369,27.848,27.7925,27.8092,11800.0
2010-08-31 14:35:00,50.14,50.15,50.0,50.03,22100.0,27.8147,27.8203,27.7371,27.7537,22100.0
2010-08-31 14:40:00,50.03,50.08,49.94,49.97,26200.0,27.7537,27.7814,27.7038,27.7204,26200.0
2010-08-31 14:45:00,49.97,50.0,49.9,49.9,30200.0,27.7204,27.7371,27.6816,27.6816,30200.0
2010-08-31 14:50:00,49.89,50.05,49.89,50.05,31600.0,27.676,27.7648,27.676,27.7648,31600.0
2010-08-31 14:55:00,50.06,50.06,49.99,50.01,13300.0,27.7703,27.7703,27.7315,27.7426,13300.0
2010-08-31 15:00:00,50.01,50.17,49.99,50.16,17400.0,27.7426,27.8314,27.7315,27.8258,17400.0
2010-08-31 15:05:00,50.16,50.16,50.04,50.1,22600.0,27.8258,27.8258,27.7593,27.7925,22600.0
2010-08-31 15:10:00,50.1,50.12,50.01,50.07,32900.0,27.7925,27.8036,27.7426,27.7759,32900.0
2010-08-31 15:15:00,50.08,50.15,50.04,50.13,45500.0,27.7814,27.8203,27.7593,27.8092,45500.0
2010-08-31 15:20:00,50.13,50.15,50.07,50.12,39700.0,27.8092,27.8203,27.7759,27.8036,39700.0
2010-08-31 15:25:00,50.12,50.18,50.1,50.17,29600.0,27.8036,27.8369,27.7925,27.8314,29600.0
2010-08-31 15:30:00,50.19,50.25,50.17,50.17,41200.0,27.8425,27.8757,27.8314,27.8314,41200.0
2010-08-31 15:35:00,50.18,50.2,50.08,50.11,54900.0,27.8369,27.848,27.7814,27.7981,54900.0
2010-08-31 15:40:00,50.12,50.24,50.11,50.24,39400.0,27.8036,27.8702,27.7981,27.8702,39400.0
2010-08-31 15:45:00,50.24,50.45,50.24,50.34,65000.0,27.8702,27.9867,27.8702,27.9257,65000.0
2010-08-31 15:50:00,50.35,50.38,50.22,50.25,82500.0,27.9312,27.9479,27.8591,27.8757,82500.0
2010-08-31 15:55:00,50.25,50.34,50.23,50.3,309300.0,27.8757,27.9257,27.8647,27.9035,309300.0
2010-09-01 09:30:00,50.91,51.16,50.89,51.14,92000.0,28.2419,28.3806,28.2308,28.3695,92000.0
2010-09-01 09:35:00,51.14,51.16,50.92,51.07,45800.0,28.3695,28.3806,28.2474,28.3306,45800.0
2010-09-01 09:40:00,51.05,51.08,50.94,50.97,20700.0,28.3195,28.3362,28.2585,28.2752,20700.0
2010-09-01 09:45:00,51.0,51.02,50.92,50.95,33200.0,28.2918,28.3029,28.2474,28.2641,33200.0
2010-09-01 09:50:00,50.94,50.98,50.88,50.94,37900.0,28.2585,28.2807,28.2252,28.2585,37900.0
2010-09-01 09:55:00,50.94,51.06,50.88,51.06,36000.0,28.2585,28.3251,28.2252,28.3251,36000.0
2010-09-01 10:00:00,50.99,51.45,50.98,51.41,53400.0,28.2863,28.5414,28.2807,28.5192,53400.0
2010-09-01 10:05:00,51.41,51.43,51.34,51.34,57200.0,28.5192,28.5303,28.4804,28.4804,57200.0
2010-09-01 10:10:00,51.36,51.37,51.3,51.35,53600.0,28.4915,28.4971,28.4582,28.486,53600.0
2010-09-01 10:15:00,51.36,51.4,51.31,51.34,21100.0,28.4915,28.5137,28.4638,28.4804,21100.0
2010-09-01 10:20:00,51.35,51.39,51.3,51.33,23900.0,28.486,28.5082,28.4582,28.4749,23900.0
2010-09-01 10:25:00,51.31,51.33,51.28,51.32,11700.0,28.4638,28.4749,28.4471,28.4693,11700.0
2010-09-01 10:30:00,51.34,51.34,51.25,51.3,58600.0,28.4804,28.4804,28.4305,28.4582,58600.0
2010-09-01 10:35:00,51.31,51.32,51.27,51.29,30200.0,28.4638,28.4693,28.4416,28.4527,30200.0
2010-09-01 10:40:00,51.28,51.33,51.27,51.29,46100.0,28.4471,28.4749,28.4416,28.4527,46100.0
2010-09-01 10:45:00,51.28,51.29,51.26,51.28,11900.0,28.4471,28.4527,28.436,28.4471,11900.0
2010-09-01 10:50:00,51.28,51.38,51.28,51.36,28200.0,28.4471,28.5026,28.4471,28.4915,28200.0
2010-09-01 10:55:00,51.38,51.41,51.33,51.34,13300.0,28.5026,28.5192,28.4749,28.4804,13300.0
2010-09-01 11:00:00,51.32,51.41,51.32,51.37,19300.0,28.4693,28.5192,28.4693,28.4971,19300.0
2010-09-01 11:05:00,51.37,51.4,51.36,51.36,14300.0,28.4971,28.5137,28.4915,28.4915,14300.0
2010-09-01 11:10:00,51.37,51.42,51.34,51.41,28100.0,28.4971,28.5248,28.4804,28.5192,28100.0
2010-09-01 11:15:00,51.42,51.42,51.32,51.35,34000.0,28.5248,28.5248,28.4693,28.486,34000.0
2010-09-01 11:20:00,51.33,51.36,51.32,51.33,28400.0,28.4749,28.4915,28.4693,28.4749,28400.0
2010-09-01 11:25:00,51.34,51.34,51.31,51.34,8000.0,28.4804,28.4804,28.4638,28.4804,8000.0
2010-09-01 11:30:00,51.35,51.4,51.35,51.37,8500.0,28.486,28.5137,28.486,28.4971,8500.0
2010-09-01 11:35:00,51.38,51.38,51.35,51.38,9100.0,28.5026,28.5026,28.486,28.5026,9100.0
2010-09-01 11:40:00,51.37,51.42,51.37,51.42,12600.0,28.4971,28.5248,28.4971,28.5248,12600.0
2010-09-01 11:45:00,51.41,51.42,51.33,51.35,13200.0,28.5192,28.5248,28.4749,28.486,13200.0
2010-09-01 11:50:00,51.36,51.41,51.35,51.41,40300.0,28.4915,28.5192,28.486,28.5192,40300.0
2010-09-01 11:55:00,51.39,51.39,51.35,51.37,8400.0,28.5082,28.5082,28.486,28.4971,8400.0
2010-09-01 12:00:00,51.39,51.4,51.37,51.37,29800.0,28.5082,28.5137,28.4971,28.4971,29800.0
2010-09-01 12:05:00,51.37,51.39,51.36,51.36,11500.0,28.4971,28.5082,28.4915,28.4915,11500.0
2010-09-01 12:10:00,51.36,51.38,51.34,51.36,11300.0,28.4915,28.5026,28.4804,28.4915,11300.0
2010-09-01 12:15:00,51.36,51.38,51.34,51.34,7400.0,28.4915,28.5026,28.4804,28.4804,7400.0
2010-09-01 12:20:00,51.35,51.35,51.31,51.31,13100.0,28.486,28.486,28.4638,28.4638,13100.0
2010-09-01 12:25:00,51.32,51.32,51.29,51.31,8000.0,28.4693,28.4693,28.4527,28.4638,8000.0
2010-09-01 12:30:00,51.3,51.32,51.29,51.29,5800.0,28.4582,28.4693,28.4527,28.4527,5800.0
2010-09-01 12:35:00,51.31,51.38,51.29,51.35,20700.0,28.4638,28.5026,28.4527,28.486,20700.0
2010-09-01 12:40:00,51.35,51.39,51.35,51.37,7200.0,28.486,28.5082,28.486,28.4971,7200.0
2010-09-01 12:45:00,51.37,51.37,51.33,51.35,7000.0,28.4971,28.4971,28.4749,28.486,7000.0
2010-09-01 12:50:00,51.34,51.4,51.34,51.38,6900.0,28.4804,28.5137,28.4804,28.5026,6900.0
2010-09-01 12:55:00,51.4,51.42,51.38,51.4,8800.0,28.5137,28.5248,28.5026,28.5137,8800.0
2010-09-01 13:00:00,51.39,51.41,51.37,51.4,15700.0,28.5082,28.5192,28.4971,28.5137,15700.0
2010-09-01 13:05:00,51.41,51.47,51.41,51.47,14600.0,28.5192,28.5525,28.5192,28.5525,14600.0
2010-09-01 13:10:00,51.45,51.46,51.4,51.46,31800.0,28.5414,28.547,28.5137,28.547,31800.0
2010-09-01 13:15:00,51.44,51.45,51.42,51.42,9100.0,28.5359,28.5414,28.5248,28.5248,9100.0
2010-09-01 13:20:00,51.43,51.49,51.43,51.49,12700.0,28.5303,28.5636,28.5303,28.5636,12700.0
2010-09-01 13:25:00,51.49,51.49,51.47,51.49,7900.0,28.5636,28.5636,28.5525,28.5636,7900.0
2010-09-01 13:30:00,51.5,51.53,51.49,51.53,11100.0,28.5692,28.5858,28.5636,28.5858,11100.0
2010-09-01 13:35:00,51.52,51.58,51.52,51.57,11100.0,28.5803,28.6136,28.5803,28.608,11100.0
2010-09-01 13:40:00,51.56,51.6,51.56,51.6,6900.0,28.6025,28.6246,28.6025,28.6246,6900.0
2010-09-01 13:45:00,51.6,51.68,51.6,51.68,18400.0,28.6246,28.669,28.6246,28.669,18400.0
2010-09-01 13:50:00,51.68,51.73,51.67,51.72,13600.0,28.669,28.6968,28.6635,28.6912,13600.0
2010-09-01 13:55:00,51.72,51.74,51.69,51.73,11200.0,28.6912,28.7023,28.6746,28.6968,11200.0
2010-09-01 14:00:00,51.75,51.76,51.74,51.75,19800.0,28.7079,28.7134,28.7023,28.7079,19800.0
2010-09-01 14:05:00,51.76,51.85,51.75,51.76,20000.0,28.7134,28.7633,28.7079,28.7134,20000.0
2010-09-01 14:10:00,51.76,51.76,51.66,51.67,26600.0,28.7134,28.7134,28.6579,28.6635,26600.0
2010-09-01 14:15:00,51.68,51.7,51.65,51.69,21900.0,28.669,28.6801,28.6524,28.6746,21900.0
2010-09-01 14:20:00,51.68,51.71,51.62,51.63,19500.0,28.669,28.6857,28.6357,28.6413,19500.0
2010-09-01 14:25:00,51.62,51.68,51.59,51.65,27700.0,28.6357,28.669,28.6191,28.6524,27700.0
2010-09-01 14:30:00,51.67,51.67,51.62,51.65,7700.0,28.6635,28.6635,28.6357,28.6524,7700.0
2010-09-01 14:35:00,51.65,51.65,51.57,51.6,24100.0,28.6524,28.6524,28.608,28.6246,24100.0
2010-09-01 14:40:00,51.61,51.71,51.61,51.68,19600.0,28.6302,28.6857,28.6302,28.669,19600.0
2010-09-01 14:45:00,51.68,51.71,51.65,51.7,16900.0,28.669,28.6857,28.6524,28.6801,16900.0
2010-09-01 14:50:00,51.7,51.74,51.7,51.72,36500.0,28.6801,28.7023,28.6801,28.6912,36500.0
2010-09-01 14:55:00,51.73,51.77,51.72,51.77,7400.0,28.6968,28.719,28.6912,28.719,7400.0
2010-09-01 15:00:00,51.77,51.8,51.72,51.8,18800.0,28.719,28.7356,28.6912,28.7356,18800.0
2010-09-01 15:05:00,51.81,51.84,51.79,51.81,15100.0,28.7411,28.7578,28.7301,28.7411,15100.0
2010-09-01 15:10:00,51.82,51.85,51.81,51.85,17300.0,28.7467,28.7633,28.7411,28.7633,17300.0
2010-09-01 15:15:00,51.85,51.85,51.82,51.85,26600.0,28.7633,28.7633,28.7467,28.7633,26600.0
2010-09-01 15:20:00,51.85,51.88,51.81,51.84,28000.0,28.7633,28.78,28.7411,28.7578,28000.0
2010-09-01 15:25:00,51.84,51.86,51.78,51.85,54600.0,28.7578,28.7689,28.7245,28.7633,54600.0
2010-09-01 15:30:00,51.85,51.87,51.8,51.85,38200.0,28.7633,28.7744,28.7356,28.7633,38200.0
2010-09-01 15:35:00,51.85,51.93,51.84,51.93,63200.0,28.7633,28.8077,28.7578,28.8077,63200.0
2010-09-01 15:40:00,51.92,52.0,51.92,51.99,55100.0,28.8022,28.8465,28.8022,28.841,55100.0
2010-09-01 15:45:00,52.0,52.07,51.95,51.96,85200.0,28.8465,28.8854,28.8188,28.8244,85200.0
2010-09-01 15:50:00,51.97,51.97,51.88,51.9,40100.0,28.8299,28.8299,28.78,28.7911,40100.0
2010-09-01 15:55:00,51.91,51.98,51.91,51.93,93300.0,28.7966,28.8355,28.7966,28.8077,93300.0
2010-09-02 09:30:00,51.99,52.05,51.86,52.01,44200.0,28.841,28.8743,28.7689,28.8521,44200.0
2010-09-02 09:35:00,51.99,52.03,51.92,52.02,21500.0,28.841,28.8632,28.8022,28.8576,21500.0
2010-09-02 09:40:00,52.02,52.04,51.97,52.03,15600.0,28.8576,28.8687,28.8299,28.8632,15600.0
2010-09-02 09:45:00,52.02,52.11,52.01,52.11,12200.0,28.8576,28.9076,28.8521,28.9076,12200.0
2010-09-02 09:50:00,52.1,52.13,52.08,52.12,63100.0,28.902,28.9187,28.8909,28.9131,63100.0
2010-09-02 09:55:00,52.13,52.17,52.13,52.16,33700.0,28.9187,28.9409,28.9187,28.9353,33700.0
2010-09-02 10:00:00,52.15,52.23,52.1,52.12,56100.0,28.9298,28.9741,28.902,28.9131,56100.0
2010-09-02 10:05:00,52.13,52.27,52.13,52.22,53500.0,28.9187,28.9963,28.9187,28.9686,53500.0
2010-09-02 10:10:00,52.22,52.3,52.21,52.28,24700.0,28.9686,29.013,28.963,29.0019,24700.0
2010-09-02 10:15:00,52.28,52.29,52.14,52.14,32900.0,29.0019,29.0074,28.9242,28.9242,32900.0
2010-09-02 10:20:00,52.15,52.33,52.15,52.3,24000.0,28.9298,29.0296,28.9298,29.013,24000.0
2010-09-02 10:25:00,52.31,52.4,52.31,52.4,30500.0,29.0185,29.0684,29.0185,29.0684,30500.0
2010-09-02 10:30:00,52.41,52.43,52.36,52.42,20500.0,29.074,29.0851,29.0463,29.0795,20500.0
2010-09-02 10:35:00,52.42,52.46,52.39,52.44,12500.0,29.0795,29.1017,29.0629,29.0906,12500.0
2010-09-02 10:40:00,52.45,52.5,52.45,52.46,12400.0,29.0962,29.1239,29.0962,29.1017,12400.0
2010-09-02 10:45:00,52.45,52.5,52.43,52.5,13000.0,29.0962,29.1239,29.0851,29.1239,13000.0
2010-09-02 10:50:00,52.51,52.53,52.49,52.51,20200.0,29.1295,29.1406,29.1184,29.1295,20200.0
2010-09-02 10:55:00,52.52,52.56,52.5,52.54,22600.0,29.135,29.1572,29.1239,29.1461,22600.0
2010-09-02 11:00:00,52.51,52.58,52.51,52.54,16300.0,29.1295,29.1683,29.1295,29.1461,16300.0
2010-09-02 11:05:00,52.56,52.56,52.48,52.52,12000.0,29.1572,29.1572,29.1128,29.135,12000.0
2010-09-02 11:10:00,52.52,52.55,52.49,52.49,11900.0,29.135,29.1517,29.1184,29.1184,11900.0
2010-09-02 11:15:00,52.49,52.51,52.45,52.45,17500.0,29.1184,29.1295,29.0962,29.0962,17500.0
2010-09-02 11:20:00,52.46,52.46,52.35,52.37,14800.0,29.1017,29.1017,29.0407,29.0518,14800.0
2010-09-02 11:25:00,52.36,52.39,52.32,52.35,12100.0,29.0463,29.0629,29.0241,29.0407,12100.0
2010-09-02 11:30:00,52.34,52.4,52.33,52.39,24600.0,29.0352,29.0684,29.0296,29.0629,24600.0
2010-09-02 11:35:00,52.39,52.39,52.36,52.38,14900.0,29.0629,29.0629,29.0463,29.0573,14900.0
2010-09-02 11:40:00,52.38,52.44,52.36,52.38,14900.0,29.0573,29.0906,29.0463,29.0573,14900.0
2010-09-02 11:45:00,52.39,52.39,52.34,52.37,9100.0,29.0629,29.0629,29.0352,29.0518,9100.0
2010-09-02 11:50:00,52.36,52.38,52.35,52.37,5100.0,29.0463,29.0573,29.0407,29.0518,5100.0
2010-09-02 11:55:00,52.38,52.38,52.32,52.33,7100.0,29.0573,29.0573,29.0241,29.0296,7100.0
2010-09-02 12:00:00,52.34,52.39,52.32,52.38,4300.0,29.0352,29.0629,29.0241,29.0573,4300.0
2010-09-02 12:05:00,52.4,52.46,52.4,52.42,14100.0,29.0684,29.1017,29.0684,29.0795,14100.0
2010-09-02 12:10:00,52.44,52.46,52.42,52.46,3700.0,29.0906,29.1017,29.0795,29.1017,3700.0
2010-09-02 12:15:00,52.47,52.47,52.42,52.44,7100.0,29.1073,29.1073,29.0795,29.0906,7100.0
2010-09-02 12:20:00,52.44,52.49,52.44,52.47,12500.0,29.0906,29.1184,29.0906,29.1073,12500.0
2010-09-02 12:25:00,52.47,52.47,52.4,52.42,22100.0,29.1073,29.1073,29.0684,29.0795,22100.0
2010-09-02 12:30:00,52.42,52.44,52.4,52.41,6500.0,29.0795,29.0906,29.0684,29.074,6500.0
2010-09-02 12:35:00,52.42,52.44,52.42,52.44,7400.0,29.0795,29.0906,29.0795,29.0906,7400.0
2010-09-02 12:40:00,52.44,52.46,52.39,52.39,10600.0,29.0906,29.1017,29.0629,29.0629,10600.0
2010-09-02 12:45:00,52.39,52.44,52.36,52.44,11300.0,29.0629,29.0906,29.0463,29.0906,11300.0
2010-09-02 12:50:00,52.44,52.44,52.25,52.26,16000.0,29.0906,29.0906,28.9852,28.9908,16000.0
2010-09-02 12:55:00,52.27,52.27,52.19,52.19,16200.0,28.9963,28.9963,28.9519,28.9519,16200.0
2010-09-02 13:00:00,52.2,52.25,52.19,52.25,12900.0,28.9575,28.9852,28.9519,28.9852,12900.0
2010-09-02 13:05:00,52.26,52.28,52.25,52.25,14200.0,28.9908,29.0019,28.9852,28.9852,14200.0
2010-09-02 13:10:00,52.26,52.26,52.2,52.2,13000.0,28.9908,28.9908,28.9575,28.9575,13000.0
2010-09-02 13:15:00,52.19,52.26,52.19,52.23,17200.0,28.9519,28.9908,28.9519,28.9741,17200.0
2010-09-02 13:20:00,52.23,52.28,52.22,52.23,24600.0,28.9741,29.0019,28.9686,28.9741,24600.0
2010-09-02 13:25:00,52.23,52.28,52.23,52.25,21700.0,28.9741,29.0019,28.9741,28.9852,21700.0
2010-09-02 13:30:00,52.25,52.27,52.23,52.25,20900.0,28.9852,28.9963,28.9741,28.9852,20900.0
2010-09-02 13:35:00,52.26,52.27,52.24,52.25,20800.0,28.9908,28.9963,28.9797,28.9852,20800.0
2010-09-02 13:40:00,52.25,52.3,52.25,52.29,25300.0,28.9852,29.013,28.9852,29.0074,25300.0
2010-09-02 13:45:00,52.28,52.3,52.28,52.29,18800.0,29.0019,29.013,29.0019,29.0074,18800.0
2010-09-02 13:50:00,52.31,52.37,52.3,52.35,44700.0,29.0185,29.0518,29.013,29.0407,44700.0
2010-09-02 13:55:00,52.35,52.41,52.35,52.41,26500.0,29.0407,29.074,29.0407,29.074,26500.0
2010-09-02 14:00:00,52.41,52.43,52.38,52.42,25900.0,29.074,29.0851,29.0573,29.0795,25900.0
2010-09-02 14:05:00,52.42,52.47,52.42,52.47,48600.0,29.0795,29.1073,29.0795,29.1073,48600.0
2010-09-02 14:10:00,52.48,52.51,52.45,52.49,31900.0,29.1128,29.1295,29.0962,29.1184,31900.0
2010-09-02 14:15:00,52.49,52.51,52.47,52.5,31900.0,29.1184,29.1295,29.1073,29.1239,31900.0
2010-09-02 14:20:00,52.51,52.54,52.46,52.48,28400.0,29.1295,29.1461,29.1017,29.1128,28400.0
2010-09-02 14:25:00,52.47,52.51,52.46,52.46,19900.0,29.1073,29.1295,29.1017,29.1017,19900.0
2010-09-02 14:30:00,52.46,52.49,52.46,52.47,24100.0,29.1017,29.1184,29.1017,29.1073,24100.0
2010-09-02 14:35:00,52.46,52.46,52.43,52.43,19200.0,29.1017,29.1017,29.0851,29.0851,19200.0
2010-09-02 14:40:00,52.44,52.44,52.37,52.38,30400.0,29.0906,29.0906,29.0518,29.0573,30400.0
2010-09-02 14:45:00,52.37,52.39,52.37,52.38,15500.0,29.0518,29.0629,29.0518,29.0573,15500.0
2010-09-02 14:50:00,52.39,52.41,52.37,52.38,18700.0,29.0629,29.074,29.0518,29.0573,18700.0
2010-09-02 14:55:00,52.38,52.41,52.37,52.4,21100.0,29.0573,29.074,29.0518,29.0684,21100.0
2010-09-02 15:00:00,52.4,52.42,52.36,52.42,23800.0,29.0684,29.0795,29.0463,29.0795,23800.0
2010-09-02 15:05:00,52.42,52.46,52.41,52.46,38500.0,29.0795,29.1017,29.074,29.1017,38500.0
2010-09-02 15:10:00,52.46,52.5,52.44,52.48,51300.0,29.1017,29.1239,29.0906,29.1128,51300.0
2010-09-02 15:15:00,52.47,52.49,52.45,52.45,30100.0,29.1073,29.1184,29.0962,29.0962,30100.0
2010-09-02 15:20:00,52.46,52.5,52.43,52.45,55600.0,29.1017,29.1239,29.0851,29.0962,55600.0
2010-09-02 15:25:00,52.44,52.46,52.42,52.44,45700.0,29.0906,29.1017,29.0795,29.0906,45700.0
2010-09-02 15:30:00,52.43,52.48,52.42,52.48,46600.0,29.0851,29.1128,29.0795,29.1128,46600.0
2010-09-02 15:35:00,52.47,52.58,52.45,52.56,67900.0,29.1073,29.1683,29.0962,29.1572,67900.0
2010-09-02 15:40:00,52.57,52.62,52.57,52.58,48000.0,29.1627,29.1905,29.1627,29.1683,48000.0
2010-09-02 15:45:00,52.58,52.67,52.58,52.64,61400.0,29.1683,29.2182,29.1683,29.2016,61400.0
2010-09-02 15:50:00,52.64,52.65,52.62,52.63,42800.0,29.2016,29.2071,29.1905,29.196,42800.0
2010-09-02 15:55:00,52.64,52.66,52.6,52.61,50800.0,29.2016,29.2127,29.1794,29.1849,50800.0
2010-09-03 09:30:00,53.28,53.37,53.27,53.27,116100.0,29.5566,29.6065,29.5511,29.5511,116100.0
2010-09-03 09:35:00,53.26,53.38,53.26,53.36,44400.0,29.5455,29.6121,29.5455,29.601,44400.0
2010-09-03 09:40:00,53.37,53.4,53.3,53.32,35500.0,29.6065,29.6232,29.5677,29.5788,35500.0
2010-09-03 09:45:00,53.33,53.36,53.27,53.29,18300.0,29.5844,29.601,29.5511,29.5622,18300.0
2010-09-03 09:50:00,53.28,53.31,53.27,53.28,19800.0,29.5566,29.5733,29.5511,29.5566,19800.0
2010-09-03 09:55:00,53.28,53.3,53.27,53.28,14600.0,29.5566,29.5677,29.5511,29.5566,14600.0
2010-09-03 10:00:00,53.27,53.27,53.09,53.15,41200.0,29.5511,29.5511,29.4512,29.4845,41200.0
2010-09-03 10:05:00,53.13,53.16,53.01,53.01,50900.0,29.4734,29.49,29.4068,29.4068,50900.0
2010-09-03 10:10:00,53.02,53.06,52.93,53.0,37200.0,29.4124,29.4346,29.3625,29.4013,37200.0
2010-09-03 10:15:00,53.0,53.11,52.89,53.04,38700.0,29.4013,29.4623,29.3403,29.4235,38700.0
2010-09-03 10:20:00,53.06,53.16,53.05,53.08,61300.0,29.4346,29.49,29.429,29.4457,61300.0
2010-09-03 10:25:00,53.09,53.1,52.93,52.96,38900.0,29.4512,29.4568,29.3625,29.3791,38900.0
2010-09-03 10:30:00,52.97,52.98,52.82,52.88,23300.0,29.3846,29.3902,29.3014,29.3347,23300.0
2010-09-03 10:35:00,52.89,52.99,52.83,52.98,21900.0,29.3403,29.3957,29.307,29.3902,21900.0
2010-09-03 10:40:00,52.97,53.12,52.97,53.11,15400.0,29.3846,29.4679,29.3846,29.4623,15400.0
2010-09-03 10:45:00,53.12,53.14,53.07,53.14,22100.0,29.4679,29.479,29.4401,29.479,22100.0
2010-09-03 10:50:00,53.12,53.12,53.04,53.04,14400.0,29.4679,29.4679,29.4235,29.4235,14400.0
2010-09-03 10:55:00,53.07,53.1,52.97,53.1,16900.0,29.4401,29.4568,29.3846,29.4568,16900.0
2010-09-03 11:00:00,53.11,53.11,53.01,53.03,25300.0,29.4623,29.4623,29.4068,29.4179,25300.0
2010-09-03 11:05:00,53.03,53.08,53.03,53.07,14800.0,29.4179,29.4457,29.4179,29.4401,14800.0
2010-09-03 11:10:00,53.07,53.13,53.03,53.13,17100.0,29.4401,29.4734,29.4179,29.4734,17100.0
2010-09-03 11:15:00,53.12,53.2,53.08,53.17,23000.0,29.4679,29.5122,29.4457,29.4956,23000.0
2010-09-03 11:20:00,53.15,53.15,53.08,53.09,11600.0,29.4845,29.4845,29.4457,29.4512,11600.0
2010-09-03 11:25:00,53.08,53.14,53.06,53.08,21400.0,29.4457,29.479,29.4346,29.4457,21400.0
2010-09-03 11:30:00,53.07,53.12,53.07,53.1,14600.0,29.4401,29.4679,29.4401,29.4568,14600.0
2010-09-03 11:35:00,53.09,53.12,53.05,53.12,10600.0,29.4512,29.4679,29.429,29.4679,10600.0
2010-09-03 11:40:00,53.13,53.18,53.13,53.16,19300.0,29.4734,29.5011,29.4734,29.49,19300.0
2010-09-03 11:45:00,53.17,53.21,53.13,53.17,33100.0,29.4956,29.5178,29.4734,29.4956,33100.0
2010-09-03 11:50:00,53.17,53.18,53.11,53.17,22100.0,29.4956,29.5011,29.4623,29.4956,22100.0
2010-09-03 11:55:00,53.18,53.24,53.16,53.16,21100.0,29.5011,29.5344,29.49,29.49,21100.0
2010-09-03 12:00:00,53.15,53.2,53.13,53.2,13900.0,29.4845,29.5122,29.4734,29.5122,13900.0
2010-09-03 12:05:00,53.21,53.22,53.18,53.21,21300.0,29.5178,29.5233,29.5011,29.5178,21300.0
2010-09-03 12:10:00,53.2,53.26,53.19,53.26,12000.0,29.5122,29.5455,29.5067,29.5455,12000.0
2010-09-03 12:15:00,53.25,53.26,53.21,53.23,9600.0,29.54,29.5455,29.5178,29.5289,9600.0
2010-09-03 12:20:00,53.24,53.27,53.24,53.25,6800.0,29.5344,29.5511,29.5344,29.54,6800.0
2010-09-03 12:25:00,53.25,53.26,53.22,53.24,10500.0,29.54,29.5455,29.5233,29.5344,10500.0
2010-09-03 12:30:00,53.23,53.27,53.23,53.27,11300.0,29.5289,29.5511,29.5289,29.5511,11300.0
2010-09-03 12:35:00,53.27,53.34,53.26,53.29,25500.0,29.5511,29.5899,29.5455,29.5622,25500.0
2010-09-03 12:40:00,53.28,53.28,53.25,53.25,8300.0,29.5566,29.5566,29.54,29.54,8300.0
2010-09-03 12:45:00,53.27,53.3,53.27,53.29,8900.0,29.5511,29.5677,29.5511,29.5622,8900.0
2010-09-03 12:50:00,53.29,53.31,53.27,53.28,41400.0,29.5622,29.5733,29.5511,29.5566,41400.0
2010-09-03 12:55:00,53.28,53.35,53.28,53.32,24100.0,29.5566,29.5954,29.5566,29.5788,24100.0
2010-09-03 13:00:00,53.31,53.37,53.31,53.33,36300.0,29.5733,29.6065,29.5733,29.5844,36300.0
2010-09-03 13:05:00,53.34,53.36,53.31,53.34,20200.0,29.5899,29.601,29.5733,29.5899,20200.0
2010-09-03 13:10:00,53.35,53.4,53.35,53.36,26700.0,29.5954,29.6232,29.5954,29.601,26700.0
2010-09-03 13:15:00,53.36,53.37,53.33,53.35,10300.0,29.601,29.6065,29.5844,29.5954,10300.0
2010-09-03 13:20:00,53.37,53.38,53.32,53.34,28200.0,29.6065,29.6121,29.5788,29.5899,28200.0
2010-09-03 13:25:00,53.36,53.36,53.27,53.31,15800.0,29.601,29.601,29.5511,29.5733,15800.0
2010-09-03 13:30:00,53.32,53.35,53.29,53.32,17400.0,29.5788,29.5954,29.5622,29.5788,17400.0
2010-09-03 13:35:00,53.32,53.35,53.29,53.34,14200.0,29.5788,29.5954,29.5622,29.5899,14200.0
2010-09-03 13:40:00,53.35,53.35,53.32,53.32,3100.0,29.5954,29.5954,29.5788,29.5788,3100.0
2010-09-03 13:45:00,53.32,53.32,53.29,53.3,8300.0,29.5788,29.5788,29.5622,29.5677,8300.0
2010-09-03 13:50:00,53.31,53.35,53.31,53.34,12900.0,29.5733,29.5954,29.5733,29.5899,12900.0
2010-09-03 13:55:00,53.33,53.35,53.32,53.33,20800.0,29.5844,29.5954,29.5788,29.5844,20800.0
2010-09-03 14:00:00,53.33,53.34,53.3,53.3,14700.0,29.5844,29.5899,29.5677,29.5677,14700.0
2010-09-03 14:05:00,53.31,53.32,53.3,53.31,8900.0,29.5733,29.5788,29.5677,29.5733,8900.0
2010-09-03 14:10:00,53.29,53.31,53.26,53.28,26100.0,29.5622,29.5733,29.5455,29.5566,26100.0
2010-09-03 14:15:00,53.28,53.31,53.27,53.29,9000.0,29.5566,29.5733,29.5511,29.5622,9000.0
2010-09-03 14:20:00,53.3,53.3,53.26,53.3,20900.0,29.5677,29.5677,29.5455,29.5677,20900.0
2010-09-03 14:25:00,53.29,53.31,53.25,53.25,15100.0,29.5622,29.5733,29.54,29.54,15100.0
2010-09-03 14:30:00,53.26,53.3,53.24,53.29,11400.0,29.5455,29.5677,29.5344,29.5622,11400.0
2010-09-03 14:35:00,53.29,53.32,53.25,53.26,23000.0,29.5622,29.5788,29.54,29.5455,23000.0
2010-09-03 14:40:00,53.28,53.29,53.2,53.23,11200.0,29.5566,29.5622,29.5122,29.5289,11200.0
2010-09-03 14:45:00,53.23,53.23,53.15,53.15,11000.0,29.5289,29.5289,29.4845,29.4845,11000.0
2010-09-03 14:50:00,53.15,53.17,53.14,53.15,28100.0,29.4845,29.4956,29.479,29.4845,28100.0
2010-09-03 14:55:00,53.14,53.14,53.07,53.08,31500.0,29.479,29.479,29.4401,29.4457,31500.0
2010-09-03 15:00:00,53.08,53.11,53.06,53.08,17200.0,29.4457,29.4623,29.4346,29.4457,17200.0
2010-09-03 15:05:00,53.08,53.12,53.03,53.11,27400.0,29.4457,29.4679,29.4179,29.4623,27400.0
2010-09-03 15:10:00,53.12,53.16,53.11,53.13,21500.0,29.4679,29.49,29.4623,29.4734,21500.0
2010-09-03 15:15:00,53.13,53.18,53.13,53.18,19600.0,29.4734,29.5011,29.4734,29.5011,19600.0
2010-09-03 15:20:00,53.19,53.23,53.18,53.2,19200.0,29.5067,29.5289,29.5011,29.5122,19200.0
2010-09-03 15:25:00,53.22,53.27,53.22,53.25,23000.0,29.5233,29.5511,29.5233,29.54,23000.0
2010-09-03 15:30:00,53.27,53.29,53.18,53.2,26600.0,29.5511,29.5622,29.5011,29.5122,26600.0
2010-09-03 15:35:00,53.2,53.29,53.2,53.28,21000.0,29.5122,29.5622,29.5122,29.5566,21000.0
2010-09-03 15:40:00,53.28,53.34,53.26,53.34,68700.0,29.5566,29.5899,29.5455,29.5899,68700.0
2010-09-03 15:45:00,53.34,53.38,53.28,53.28,78800.0,29.5899,29.6121,29.5566,29.5566,78800.0
2010-09-03 15:50:00,53.29,53.32,53.25,53.29,48000.0,29.5622,29.5788,29.54,29.5622,48000.0
2010-09-03 15:55:00,53.28,53.37,53.28,53.34,121300.0,29.5566,29.6065,29.5566,29.5899,121300.0
2010-09-07 09:30:00,52.92,53.02,52.84,52.9,74400.0,29.3569,29.4124,29.3125,29.3458,74400.0
2010-09-07 09:35:00,52.89,52.96,52.83,52.89,28000.0,29.3403,29.3791,29.307,29.3403,28000.0
2010-09-07 09:40:00,52.93,53.08,52.92,53.04,22800.0,29.3625,29.4457,29.3569,29.4235,22800.0
2010-09-07 09:45:00,53.04,53.07,52.96,52.97,24200.0,29.4235,29.4401,29.3791,29.3846,24200.0
2010-09-07 09:50:00,52.94,52.97,52.83,52.9,25100.0,29.368,29.3846,29.307,29.3458,25100.0
2010-09-07 09:55:00,52.89,52.92,52.72,52.72,20300.0,29.3403,29.3569,29.246,29.246,20300.0
2010-09-07 10:00:00,52.72,52.78,52.71,52.78,21400.0,29.246,29.2792,29.2404,29.2792,21400.0
2010-09-07 10:05:00,52.79,52.88,52.76,52.88,14400.0,29.2848,29.3347,29.2681,29.3347,14400.0
2010-09-07 10:10:00,52.89,52.99,52.89,52.99,7400.0,29.3403,29.3957,29.3403,29.3957,7400.0
2010-09-07 10:15:00,53.0,53.0,52.88,52.9,22900.0,29.4013,29.4013,29.3347,29.3458,22900.0
2010-09-07 10:20:00,52.89,52.89,52.76,52.89,33900.0,29.3403,29.3403,29.2681,29.3403,33900.0
2010-09-07 10:25:00,52.87,52.94,52.86,52.9,18700.0,29.3292,29.368,29.3236,29.3458,18700.0
2010-09-07 10:30:00,52.89,52.89,52.83,52.89,14600.0,29.3403,29.3403,29.307,29.3403,14600.0
2010-09-07 10:35:00,52.9,52.91,52.83,52.91,13800.0,29.3458,29.3514,29.307,29.3514,13800.0
2010-09-07 10:40:00,52.92,53.0,52.92,52.92,12000.0,29.3569,29.4013,29.3569,29.3569,12000.0
2010-09-07 10:45:00,52.91,52.93,52.91,52.93,18600.0,29.3514,29.3625,29.3514,29.3625,18600.0
2010-09-07 10:50:00,52.93,52.95,52.88,52.88,26100.0,29.3625,29.3736,29.3347,29.3347,26100.0
2010-09-07 10:55:00,52.86,52.97,52.85,52.92,18400.0,29.3236,29.3846,29.3181,29.3569,18400.0
2010-09-07 11:00:00,52.93,52.99,52.92,52.93,22300.0,29.3625,29.3957,29.3569,29.3625,22300.0
2010-09-07 11:05:00,52.92,52.95,52.87,52.92,24900.0,29.3569,29.3736,29.3292,29.3569,24900.0
2010-09-07 11:10:00,52.93,52.95,52.88,52.91,15300.0,29.3625,29.3736,29.3347,29.3514,15300.0
2010-09-07 11:15:00,52.93,52.93,52.89,52.91,13300.0,29.3625,29.3625,29.3403,29.3514,13300.0
2010-09-07 11:20:00,52.97,53.0,52.95,52.98,11500.0,29.3846,29.4013,29.3736,29.3902,11500.0
2010-09-07 11:25:00,52.98,53.04,52.97,53.03,14800.0,29.3902,29.4235,29.3846,29.4179,14800.0
2010-09-07 11:30:00,53.06,53.09,53.03,53.03,13800.0,29.4346,29.4512,29.4179,29.4179,13800.0
2010-09-07 11:35:00,53.02,53.05,53.01,53.05,7000.0,29.4124,29.429,29.4068,29.429,7000.0
2010-09-07 11:40:00,53.05,53.1,53.03,53.1,12100.0,29.429,29.4568,29.4179,29.4568,12100.0
2010-09-07 11:45:00,53.09,53.09,53.04,53.05,4500.0,29.4512,29.4512,29.4235,29.429,4500.0
2010-09-07 11:50:00,53.05,53.05,52.95,52.97,6100.0,29.429,29.429,29.3736,29.3846,6100.0
2010-09-07 11:55:00,52.97,53.1,52.96,53.1,10300.0,29.3846,29.4568,29.3791,29.4568,10300.0
2010-09-07 12:00:00,53.1,53.11,53.06,53.07,16500.0,29.4568,29.4623,29.4346,29.4401,16500.0
2010-09-07 12:05:00,53.07,53.09,53.07,53.08,5100.0,29.4401,29.4512,29.4401,29.4457,5100.0
2010-09-07 12:10:00,53.09,53.09,53.04,53.05,11900.0,29.4512,29.4512,29.4235,29.429,11900.0
2010-09-07 12:15:00,53.04,53.04,53.0,53.0,18000.0,29.4235,29.4235,29.4013,29.4013,18000.0
2010-09-07 12:20:00,53.01,53.01,52.9,52.94,21300.0,29.4068,29.4068,29.3458,29.368,21300.0
2010-09-07 12:25:00,52.94,52.94,52.91,52.93,7800.0,29.368,29.368,29.3514,29.3625,7800.0
2010-09-07 12:30:00,52.91,52.91,52.83,52.87,23200.0,29.3514,29.3514,29.307,29.3292,23200.0
2010-09-07 12:35:00,52.89,52.89,52.83,52.84,7600.0,29.3403,29.3403,29.307,29.3125,7600.0
2010-09-07 12:40:00,52.84,52.89,52.84,52.85,20700.0,29.3125,29.3403,29.3125,29.3181,20700.0
2010-09-07 12:45:00,52.84,52.86,52.74,52.75,14700.0,29.3125,29.3236,29.2571,29.2626,14700.0
2010-09-07 12:50:00,52.76,52.76,52.71,52.73,10900.0,29.2681,29.2681,29.2404,29.2515,10900.0
2010-09-07 12:55:00,52.72,52.73,52.7,52.73,13500.0,29.246,29.2515,29.2349,29.2515,13500.0
2010-09-07 13:00:00,52.74,52.75,52.73,52.73,6300.0,29.2571,29.2626,29.2515,29.2515,6300.0
2010-09-07 13:05:00,52.72,52.74,52.69,52.71,11800.0,29.246,29.2571,29.2293,29.2404,11800.0
2010-09-07 13:10:00,52.71,52.75,52.71,52.74,11400.0,29.2404,29.2626,29.2404,29.2571,11400.0
2010-09-07 13:15:00,52.75,52.78,52.73,52.73,14100.0,29.2626,29.2792,29.2515,29.2515,14100.0
2010-09-07 13:20:00,52.73,52.74,52.68,52.72,11600.0,29.2515,29.2571,29.2238,29.246,11600.0
2010-09-07 13:25:00,52.72,52.75,52.7,52.72,14000.0,29.246,29.2626,29.2349,29.246,14000.0
2010-09-07 13:30:00,52.71,52.8,52.71,52.8,8100.0,29.2404,29.2903,29.2404,29.2903,8100.0
2010-09-07 13:35:00,52.8,52.81,52.76,52.76,13500.0,29.2903,29.2959,29.2681,29.2681,13500.0
2010-09-07 13:40:00,52.76,52.79,52.75,52.76,9100.0,29.2681,29.2848,29.2626,29.2681,9100.0
2010-09-07 13:45:00,52.75,52.77,52.75,52.76,8500.0,29.2626,29.2737,29.2626,29.2681,8500.0
2010-09-07 13:50:00,52.76,52.79,52.75,52.77,4000.0,29.2681,29.2848,29.2626,29.2737,4000.0
2010-09-07 13:55:00,52.78,52.81,52.77,52.81,23900.0,29.2792,29.2959,29.2737,29.2959,23900.0
2010-09-07 14:00:00,52.81,52.81,52.77,52.78,12200.0,29.2959,29.2959,29.2737,29.2792,12200.0
2010-09-07 14:05:00,52.78,52.8,52.75,52.76,21600.0,29.2792,29.2903,29.2626,29.2681,21600.0
2010-09-07 14:10:00,52.77,52.84,52.77,52.84,12100.0,29.2737,29.3125,29.2737,29.3125,12100.0
2010-09-07 14:15:00,52.85,52.91,52.85,52.89,14300.0,29.3181,29.3514,29.3181,29.3403,14300.0
2010-09-07 14:20:00,52.88,52.94,52.88,52.93,17400.0,29.3347,29.368,29.3347,29.3625,17400.0
2010-09-07 14:25:00,52.94,52.94,52.91,52.92,6100.0,29.368,29.368,29.3514,29.3569,6100.0
2010-09-07 14:30:00,52.91,52.93,52.86,52.86,10000.0,29.3514,29.3625,29.3236,29.3236,10000.0
2010-09-07 14:35:00,52.86,52.88,52.79,52.79,14700.0,29.3236,29.3347,29.2848,29.2848,14700.0
2010-09-07 14:40:00,52.79,52.82,52.77,52.78,15700.0,29.2848,29.3014,29.2737,29.2792,15700.0
2010-09-07 14:45:00,52.78,52.8,52.76,52.77,14800.0,29.2792,29.2903,29.2681,29.2737,14800.0
2010-09-07 14:50:00,52.77,52.79,52.74,52.74,11100.0,29.2737,29.2848,29.2571,29.2571,11100.0
2010-09-07 14:55:00,52.73,52.75,52.64,52.67,50600.0,29.2515,29.2626,29.2016,29.2182,50600.0
2010-09-07 15:00:00,52.66,52.72,52.59,52.71,28500.0,29.2127,29.246,29.1738,29.2404,28500.0
2010-09-07 15:05:00,52.71,52.71,52.62,52.64,19100.0,29.2404,29.2404,29.1905,29.2016,19100.0
2010-09-07 15:10:00,52.64,52.68,52.62,52.66,59400.0,29.2016,29.2238,29.1905,29.2127,59400.0
2010-09-07 15:15:00,52.65,52.67,52.63,52.66,31400.0,29.2071,29.2182,29.196,29.2127,31400.0
2010-09-07 15:20:00,52.67,52.68,52.63,52.63,83300.0,29.2182,29.2238,29.196,29.196,83300.0
2010-09-07 15:25:00,52.63,52.65,52.59,52.65,42700.0,29.196,29.2071,29.1738,29.2071,42700.0
2010-09-07 15:30:00,52.64,52.67,52.63,52.66,46600.0,29.2016,29.2182,29.196,29.2127,46600.0
2010-09-07 15:35:00,52.66,52.7,52.65,52.7,111000.0,29.2127,29.2349,29.2071,29.2349,111000.0
2010-09-07 15:40:00,52.69,52.73,52.68,52.7,27800.0,29.2293,29.2515,29.2238,29.2349,27800.0
2010-09-07 15:45:00,52.69,52.7,52.63,52.64,70600.0,29.2293,29.2349,29.196,29.2016,70600.0
2010-09-07 15:50:00,52.63,52.64,52.55,52.55,44800.0,29.196,29.2016,29.1517,29.1517,44800.0
2010-09-07 15:55:00,52.54,52.57,52.49,52.52,45000.0,29.1461,29.1627,29.1184,29.135,45000.0
2010-09-08 09:30:00,52.61,52.8,52.61,52.76,54500.0,29.1849,29.2903,29.1849,29.2681,54500.0
2010-09-08 09:35:00,52.75,52.82,52.59,52.8,32700.0,29.2626,29.3014,29.1738,29.2903,32700.0
2010-09-08 09:40:00,52.78,52.87,52.74,52.87,29700.0,29.2792,29.3292,29.2571,29.3292,29700.0
2010-09-08 09:45:00,52.87,52.9,52.8,52.87,24100.0,29.3292,29.3458,29.2903,29.3292,24100.0
2010-09-08 09:50:00,52.87,52.89,52.8,52.87,24300.0,29.3292,29.3403,29.2903,29.3292,24300.0
2010-09-08 09:55:00,52.86,52.88,52.81,52.86,21700.0,29.3236,29.3347,29.2959,29.3236,21700.0
2010-09-08 10:00:00,52.85,52.89,52.8,52.84,25300.0,29.3181,29.3403,29.2903,29.3125,25300.0
2010-09-08 10:05:00,52.85,52.85,52.72,52.74,21700.0,29.3181,29.3181,29.246,29.2571,21700.0
2010-09-08 10:10:00,52.76,52.79,52.72,52.72,19000.0,29.2681,29.2848,29.246,29.246,19000.0
2010-09-08 10:15:00,52.72,52.73,52.63,52.63,30200.0,29.246,29.2515,29.196,29.196,30200.0
2010-09-08 10:20:00,52.63,52.72,52.63,52.7,17000.0,29.196,29.246,29.196,29.2349,17000.0
2010-09-08 10:25:00,52.69,52.74,52.69,52.71,18600.0,29.2293,29.2571,29.2293,29.2404,18600.0
2010-09-08 10:30:00,52.7,52.8,52.69,52.77,23300.0,29.2349,29.2903,29.2293,29.2737,23300.0
2010-09-08 10:35:00,52.79,52.82,52.79,52.8,11500.0,29.2848,29.3014,29.2848,29.2903,11500.0
2010-09-08 10:40:00,52.82,52.92,52.8,52.87,446500.0,29.3014,29.3569,29.2903,29.3292,446500.0
2010-09-08 10:45:00,52.87,52.89,52.86,52.87,17600.0,29.3292,29.3403,29.3236,29.3292,17600.0
2010-09-08 10:50:00,52.85,52.92,52.85,52.91,18600.0,29.3181,29.3569,29.3181,29.3514,18600.0
2010-09-08 10:55:00,52.91,52.91,52.86,52.86,25500.0,29.3514,29.3514,29.3236,29.3236,25500.0
2010-09-08 11:00:00,52.86,52.95,52.85,52.95,17000.0,29.3236,29.3736,29.3181,29.3736,17000.0
2010-09-08 11:05:00,52.96,52.99,52.95,52.95,8100.0,29.3791,29.3957,29.3736,29.3736,8100.0
2010-09-08 11:10:00,52.98,52.98,52.9,52.93,3400.0,29.3902,29.3902,29.3458,29.3625,3400.0
2010-09-08 11:15:00,52.9,52.93,52.9,52.92,28600.0,29.3458,29.3625,29.3458,29.3569,28600.0
2010-09-08 11:20:00,52.92,52.92,52.86,52.87,22400.0,29.3569,29.3569,29.3236,29.3292,22400.0
2010-09-08 11:25:00,52.86,52.89,52.84,52.86,7000.0,29.3236,29.3403,29.3125,29.3236,7000.0
2010-09-08 11:30:00,52.88,52.89,52.85,52.88,8900.0,29.3347,29.3403,29.3181,29.3347,8900.0
2010-09-08 11:35:00,52.87,52.88,52.83,52.84,12600.0,29.3292,29.3347,29.307,29.3125,12600.0
2010-09-08 11:40:00,52.82,52.83,52.8,52.82,7600.0,29.3014,29.307,29.2903,29.3014,7600.0
2010-09-08 11:45:00,52.82,52.85,52.81,52.84,20000.0,29.3014,29.3181,29.2959,29.3125,20000.0
2010-09-08 11:50:00,52.84,52.85,52.8,52.82,12100.0,29.3125,29.3181,29.2903,29.3014,12100.0
2010-09-08 11:55:00,52.8,52.84,52.8,52.82,12500.0,29.2903,29.3125,29.2903,29.3014,12500.0
2010-09-08 12:00:00,52.84,52.84,52.82,52.83,5800.0,29.3125,29.3125,29.3014,29.307,5800.0
2010-09-08 12:05:00,52.84,52.84,52.78,52.81,11600.0,29.3125,29.3125,29.2792,29.2959,11600.0
2010-09-08 12:10:00,52.81,52.81,52.77,52.78,4700.0,29.2959,29.2959,29.2737,29.2792,4700.0
2010-09-08 12:15:00,52.78,52.79,52.74,52.76,16600.0,29.2792,29.2848,29.2571,29.2681,16600.0
2010-09-08 12:20:00,52.76,52.79,52.75,52.79,14400.0,29.2681,29.2848,29.2626,29.2848,14400.0
2010-09-08 12:25:00,52.77,52.78,52.76,52.78,9000.0,29.2737,29.2792,29.2681,29.2792,9000.0
2010-09-08 12:30:00,52.78,52.8,52.74,52.76,21100.0,29.2792,29.2903,29.2571,29.2681,21100.0
2010-09-08 12:35:00,52.76,52.77,52.75,52.77,4500.0,29.2681,29.2737,29.2626,29.2737,4500.0
2010-09-08 12:40:00,52.76,52.85,52.75,52.83,37700.0,29.2681,29.3181,29.2626,29.307,37700.0
2010-09-08 12:45:00,52.84,52.89,52.82,52.83,12100.0,29.3125,29.3403,29.3014,29.307,12100.0
2010-09-08 12:50:00,52.83,52.84,52.79,52.8,6700.0,29.307,29.3125,29.2848,29.2903,6700.0
2010-09-08 12:55:00,52.79,52.81,52.78,52.81,13800.0,29.2848,29.2959,29.2792,29.2959,13800.0
2010-09-08 13:00:00,52.82,52.82,52.79,52.8,3500.0,29.3014,29.3014,29.2848,29.2903,3500.0
2010-09-08 13:05:00,52.81,52.81,52.74,52.79,14800.0,29.2959,29.2959,29.2571,29.2848,14800.0
2010-09-08 13:10:00,52.78,52.78,52.76,52.77,15200.0,29.2792,29.2792,29.2681,29.2737,15200.0
2010-09-08 13:15:00,52.78,52.78,52.67,52.67,15700.0,29.2792,29.2792,29.2182,29.2182,15700.0
2010-09-08 13:20:00,52.69,52.71,52.69,52.7,4600.0,29.2293,29.2404,29.2293,29.2349,4600.0
2010-09-08 13:25:00,52.7,52.71,52.67,52.69,5000.0,29.2349,29.2404,29.2182,29.2293,5000.0
2010-09-08 13:30:00,52.69,52.7,52.66,52.68,11600.0,29.2293,29.2349,29.2127,29.2238,11600.0
2010-09-08 13:35:00,52.69,52.69,52.65,52.65,8800.0,29.2293,29.2293,29.2071,29.2071,8800.0
2010-09-08 13:40:00,52.64,52.64,52.53,52.53,29700.0,29.2016,29.2016,29.1406,29.1406,29700.0
2010-09-08 13:45:00,52.53,52.54,52.5,52.5,15900.0,29.1406,29.1461,29.1239,29.1239,15900.0
2010-09-08 13:50:00,52.5,52.53,52.46,52.49,17100.0,29.1239,29.1406,29.1017,29.1184,17100.0
2010-09-08 13:55:00,52.49,52.57,52.44,52.56,16000.0,29.1184,29.1627,29.0906,29.1572,16000.0
2010-09-08 14:00:00,52.52,52.52,52.43,52.44,56100.0,29.135,29.135,29.0851,29.0906,56100.0
2010-09-08 14:05:00,52.47,52.56,52.44,52.49,33600.0,29.1073,29.1572,29.0906,29.1184,33600.0
2010-09-08 14:10:00,52.5,52.53,52.43,52.53,14700.0,29.1239,29.1406,29.0851,29.1406,14700.0
2010-09-08 14:15:00,52.52,52.57,52.5,52.55,12300.0,29.135,29.1627,29.1239,29.1517,12300.0
2010-09-08 14:20:00,52.54,52.63,52.54,52.61,18100.0,29.1461,29.196,29.1461,29.1849,18100.0
2010-09-08 14:25:00,52.61,52.63,52.59,52.62,10900.0,29.1849,29.196,29.1738,29.1905,10900.0
2010-09-08 14:30:00,52.61,52.63,52.59,52.6,12000.0,29.1849,29.196,29.1738,29.1794,12000.0
2010-09-08 14:35:00,52.62,52.64,52.61,52.63,12000.0,29.1905,29.2016,29.1849,29.196,12000.0
2010-09-08 14:40:00,52.64,52.68,52.63,52.65,37000.0,29.2016,29.2238,29.196,29.2071,37000.0
2010-09-08 14:45:00,52.65,52.67,52.63,52.63,4200.0,29.2071,29.2182,29.196,29.196,4200.0
2010-09-08 14:50:00,52.64,52.64,52.59,52.59,10100.0,29.2016,29.2016,29.1738,29.1738,10100.0
2010-09-08 14:55:00,52.59,52.61,52.55,52.57,7100.0,29.1738,29.1849,29.1517,29.1627,7100.0
2010-09-08 15:00:00,52.56,52.66,52.56,52.66,25200.0,29.1572,29.2127,29.1572,29.2127,25200.0
2010-09-08 15:05:00,52.68,52.7,52.68,52.7,12000.0,29.2238,29.2349,29.2238,29.2349,12000.0
2010-09-08 15:10:00,52.7,52.71,52.65,52.67,16000.0,29.2349,29.2404,29.2071,29.2182,16000.0
2010-09-08 15:15:00,52.66,52.69,52.61,52.62,18000.0,29.2127,29.2293,29.1849,29.1905,18000.0
2010-09-08 15:20:00,52.6,52.68,52.56,52.58,24600.0,29.1794,29.2238,29.1572,29.1683,24600.0
2010-09-08 15:25:00,52.58,52.62,52.56,52.58,24300.0,29.1683,29.1905,29.1572,29.1683,24300.0
2010-09-08 15:30:00,52.57,52.66,52.56,52.66,25400.0,29.1627,29.2127,29.1572,29.2127,25400.0
2010-09-08 15:35:00,52.66,52.74,52.65,52.69,45600.0,29.2127,29.2571,29.2071,29.2293,45600.0
2010-09-08 15:40:00,52.69,52.71,52.56,52.59,29000.0,29.2293,29.2404,29.1572,29.1738,29000.0
2010-09-08 15:45:00,52.58,52.58,52.48,52.5,75500.0,29.1683,29.1683,29.1128,29.1239,75500.0
2010-09-08 15:50:00,52.5,52.56,52.47,52.52,69000.0,29.1239,29.1572,29.1073,29.135,69000.0
2010-09-08 15:55:00,52.53,52.61,52.53,52.59,50300.0,29.1406,29.1849,29.1406,29.1738,50300.0
2010-09-09 09:30:00,53.21,53.28,53.09,53.14,54400.0,29.5178,29.5566,29.4512,29.479,54400.0
2010-09-09 09:35:00,53.14,53.15,52.99,53.08,30300.0,29.479,29.4845,29.3957,29.4457,30300.0
2010-09-09 09:40:00,53.08,53.08,52.93,52.97,19200.0,29.4457,29.4457,29.3625,29.3846,19200.0
2010-09-09 09:45:00,52.98,52.99,52.91,52.93,15200.0,29.3902,29.3957,29.3514,29.3625,15200.0
2010-09-09 09:50:00,52.9,53.03,52.89,53.03,17100.0,29.3458,29.4179,29.3403,29.4179,17100.0
2010-09-09 09:55:00,53.03,53.07,53.0,53.07,12300.0,29.4179,29.4401,29.4013,29.4401,12300.0
2010-09-09 10:00:00,53.06,53.06,52.99,53.02,15300.0,29.4346,29.4346,29.3957,29.4124,15300.0
2010-09-09 10:05:00,53.02,53.02,52.85,52.85,11300.0,29.4124,29.4124,29.3181,29.3181,11300.0
2010-09-09 10:10:00,52.86,52.86,52.68,52.72,28300.0,29.3236,29.3236,29.2238,29.246,28300.0
2010-09-09 10:15:00,52.72,52.72,52.6,52.66,18400.0,29.246,29.246,29.1794,29.2127,18400.0
2010-09-09 10:20:00,52.66,52.68,52.65,52.65,6800.0,29.2127,29.2238,29.2071,29.2071,6800.0
2010-09-09 10:25:00,52.64,52.64,52.56,52.57,12800.0,29.2016,29.2016,29.1572,29.1627,12800.0
2010-09-09 10:30:00,52.58,52.58,52.47,52.5,17700.0,29.1683,29.1683,29.1073,29.1239,17700.0
2010-09-09 10:35:00,52.49,52.58,52.48,52.57,10200.0,29.1184,29.1683,29.1128,29.1627,10200.0
2010-09-09 10:40:00,52.58,52.61,52.56,52.58,9200.0,29.1683,29.1849,29.1572,29.1683,9200.0
2010-09-09 10:45:00,52.61,52.67,52.61,52.65,8400.0,29.1849,29.2182,29.1849,29.2071,8400.0
2010-09-09 10:50:00,52.66,52.67,52.56,52.56,12100.0,29.2127,29.2182,29.1572,29.1572,12100.0
2010-09-09 10:55:00,52.57,52.57,52.47,52.48,20100.0,29.1627,29.1627,29.1073,29.1128,20100.0
2010-09-09 11:00:00,52.48,52.54,52.45,52.53,19500.0,29.1128,29.1461,29.0962,29.1406,19500.0
2010-09-09 11:05:00,52.53,52.6,52.53,52.59,8100.0,29.1406,29.1794,29.1406,29.1738,8100.0
2010-09-09 11:10:00,52.6,52.66,52.6,52.6,14100.0,29.1794,29.2127,29.1794,29.1794,14100.0
2010-09-09 11:15:00,52.61,52.61,52.55,52.55,4700.0,29.1849,29.1849,29.1517,29.1517,4700.0
2010-09-09 11:20:00,52.54,52.55,52.49,52.51,8500.0,29.1461,29.1517,29.1184,29.1295,8500.0
2010-09-09 11:25:00,52.51,52.53,52.51,52.52,4600.0,29.1295,29.1406,29.1295,29.135,4600.0
2010-09-09 11:30:00,52.51,52.52,52.48,52.52,7500.0,29.1295,29.135,29.1128,29.135,7500.0
2010-09-09 11:35:00,52.52,52.53,52.47,52.47,6600.0,29.135,29.1406,29.1073,29.1073,6600.0
2010-09-09 11:40:00,52.48,52.5,52.48,52.49,4000.0,29.1128,29.1239,29.1128,29.1184,4000.0
2010-09-09 11:45:00,52.49,52.5,52.45,52.46,7100.0,29.1184,29.1239,29.0962,29.1017,7100.0
2010-09-09 11:50:00,52.45,52.45,52.38,52.39,8100.0,29.0962,29.0962,29.0573,29.0629,8100.0
2010-09-09 11:55:00,52.4,52.41,52.39,52.4,2000.0,29.0684,29.074,29.0629,29.0684,2000.0
2010-09-09 12:00:00,52.4,52.45,52.39,52.44,18000.0,29.0684,29.0962,29.0629,29.0906,18000.0
2010-09-09 12:05:00,52.44,52.45,52.43,52.43,4300.0,29.0906,29.0962,29.0851,29.0851,4300.0
2010-09-09 12:10:00,52.44,52.47,52.43,52.46,8200.0,29.0906,29.1073,29.0851,29.1017,8200.0
2010-09-09 12:15:00,52.46,52.46,52.42,52.43,4900.0,29.1017,29.1017,29.0795,29.0851,4900.0
2010-09-09 12:20:00,52.4,52.43,52.38,52.38,14000.0,29.0684,29.0851,29.0573,29.0573,14000.0
2010-09-09 12:25:00,52.39,52.39,52.38,52.38,4600.0,29.0629,29.0629,29.0573,29.0573,4600.0
2010-09-09 12:30:00,52.36,52.38,52.35,52.37,5600.0,29.0463,29.0573,29.0407,29.0518,5600.0
2010-09-09 12:35:00,52.36,52.36,52.33,52.33,4400.0,29.0463,29.0463,29.0296,29.0296,4400.0
2010-09-09 12:40:00,52.33,52.34,52.32,52.32,2800.0,29.0296,29.0352,29.0241,29.0241,2800.0
2010-09-09 12:45:00,52.32,52.32,52.22,52.22,42800.0,29.0241,29.0241,28.9686,28.9686,42800.0
2010-09-09 12:50:00,52.22,52.24,52.15,52.16,15000.0,28.9686,28.9797,28.9298,28.9353,15000.0
2010-09-09 12:55:00,52.13,52.13,51.99,51.99,7500.0,28.9187,28.9187,28.841,28.841,7500.0
2010-09-09 13:00:00,52.0,52.12,51.99,52.11,20600.0,28.8465,28.9131,28.841,28.9076,20600.0
2010-09-09 13:05:00,52.11,52.12,52.04,52.05,16400.0,28.9076,28.9131,28.8687,28.8743,16400.0
2010-09-09 13:10:00,52.05,52.05,51.96,51.97,12500.0,28.8743,28.8743,28.8244,28.8299,12500.0
2010-09-09 13:15:00,51.96,52.04,51.95,52.04,12600.0,28.8244,28.8687,28.8188,28.8687,12600.0
2010-09-09 13:20:00,52.03,52.05,52.02,52.02,5700.0,28.8632,28.8743,28.8576,28.8576,5700.0
2010-09-09 13:25:00,52.03,52.04,51.93,51.93,10100.0,28.8632,28.8687,28.8077,28.8077,10100.0
2010-09-09 13:30:00,51.92,51.97,51.89,51.97,25400.0,28.8022,28.8299,28.7855,28.8299,25400.0
2010-09-09 13:35:00,51.96,52.03,51.95,51.97,30100.0,28.8244,28.8632,28.8188,28.8299,30100.0
2010-09-09 13:40:00,51.96,52.0,51.96,51.99,21600.0,28.8244,28.8465,28.8244,28.841,21600.0
2010-09-09 13:45:00,51.99,52.1,51.95,52.06,27200.0,28.841,28.902,28.8188,28.8798,27200.0
2010-09-09 13:50:00,52.06,52.08,52.04,52.04,10300.0,28.8798,28.8909,28.8687,28.8687,10300.0
2010-09-09 13:55:00,52.02,52.02,51.89,51.92,13900.0,28.8576,28.8576,28.7855,28.8022,13900.0
2010-09-09 14:00:00,51.92,52.03,51.91,52.01,12000.0,28.8022,28.8632,28.7966,28.8521,12000.0
2010-09-09 14:05:00,52.01,52.02,51.95,51.96,7500.0,28.8521,28.8576,28.8188,28.8244,7500.0
2010-09-09 14:10:00,51.95,52.0,51.92,52.0,8300.0,28.8188,28.8465,28.8022,28.8465,8300.0
2010-09-09 14:15:00,51.98,52.04,51.94,52.02,14000.0,28.8355,28.8687,28.8133,28.8576,14000.0
2010-09-09 14:20:00,52.03,52.03,52.01,52.01,7100.0,28.8632,28.8632,28.8521,28.8521,7100.0
2010-09-09 14:25:00,52.02,52.02,51.94,51.94,21100.0,28.8576,28.8576,28.8133,28.8133,21100.0
2010-09-09 14:30:00,51.94,52.06,51.94,52.06,12700.0,28.8133,28.8798,28.8133,28.8798,12700.0
2010-09-09 14:35:00,52.05,52.08,52.02,52.03,28300.0,28.8743,28.8909,28.8576,28.8632,28300.0
2010-09-09 14:40:00,52.03,52.04,51.97,51.97,17000.0,28.8632,28.8687,28.8299,28.8299,17000.0
2010-09-09 14:45:00,51.98,52.06,51.96,52.06,16100.0,28.8355,28.8798,28.8244,28.8798,16100.0
2010-09-09 14:50:00,52.06,52.07,52.01,52.01,27200.0,28.8798,28.8854,28.8521,28.8521,27200.0
2010-09-09 14:55:00,52.01,52.08,52.01,52.07,10900.0,28.8521,28.8909,28.8521,28.8854,10900.0
2010-09-09 15:00:00,52.07,52.12,52.07,52.12,11800.0,28.8854,28.9131,28.8854,28.9131,11800.0
2010-09-09 15:05:00,52.12,52.2,52.11,52.17,15500.0,28.9131,28.9575,28.9076,28.9409,15500.0
2010-09-09 15:10:00,52.16,52.17,52.13,52.13,11100.0,28.9353,28.9409,28.9187,28.9187,11100.0
2010-09-09 15:15:00,52.13,52.21,52.13,52.19,24800.0,28.9187,28.963,28.9187,28.9519,24800.0
2010-09-09 15:20:00,52.19,52.27,52.18,52.27,18700.0,28.9519,28.9963,28.9464,28.9963,18700.0
2010-09-09 15:25:00,52.27,52.31,52.23,52.29,32500.0,28.9963,29.0185,28.9741,29.0074,32500.0
2010-09-09 15:30:00,52.29,52.3,52.25,52.25,21800.0,29.0074,29.013,28.9852,28.9852,21800.0
2010-09-09 15:35:00,52.25,52.28,52.23,52.27,17000.0,28.9852,29.0019,28.9741,28.9963,17000.0
2010-09-09 15:40:00,52.26,52.28,52.18,52.18,26200.0,28.9908,29.0019,28.9464,28.9464,26200.0
2010-09-09 15:45:00,52.18,52.18,52.12,52.13,45100.0,28.9464,28.9464,28.9131,28.9187,45100.0
2010-09-09 15:50:00,52.13,52.14,52.07,52.07,26300.0,28.9187,28.9242,28.8854,28.8854,26300.0
2010-09-09 15:55:00,52.08,52.09,52.04,52.05,200500.0,28.8909,28.8965,28.8687,28.8743,200500.0
2010-09-10 09:30:00,52.21,52.22,52.03,52.03,38400.0,28.963,28.9686,28.8632,28.8632,38400.0
2010-09-10 09:35:00,52.02,52.1,51.99,51.99,28200.0,28.8576,28.902,28.841,28.841,28200.0
2010-09-10 09:40:00,51.96,52.03,51.92,52.0,15000.0,28.8244,28.8632,28.8022,28.8465,15000.0
2010-09-10 09:45:00,52.0,52.1,51.99,52.1,23100.0,28.8465,28.902,28.841,28.902,23100.0
2010-09-10 09:50:00,52.11,52.27,52.1,52.15,16100.0,28.9076,28.9963,28.902,28.9298,16100.0
2010-09-10 09:55:00,52.14,52.18,52.12,52.16,9900.0,28.9242,28.9464,28.9131,28.9353,9900.0
2010-09-10 10:00:00,52.17,52.25,52.11,52.25,12400.0,28.9409,28.9852,28.9076,28.9852,12400.0
2010-09-10 10:05:00,52.25,52.28,52.17,52.28,16900.0,28.9852,29.0019,28.9409,29.0019,16900.0
2010-09-10 10:10:00,52.26,52.35,52.25,52.34,9500.0,28.9908,29.0407,28.9852,29.0352,9500.0
2010-09-10 10:15:00,52.33,52.41,52.28,52.41,13400.0,29.0296,29.074,29.0019,29.074,13400.0
2010-09-10 10:20:00,52.44,52.5,52.44,52.47,14200.0,29.0906,29.1239,29.0906,29.1073,14200.0
2010-09-10 10:25:00,52.46,52.48,52.45,52.47,9900.0,29.1017,29.1128,29.0962,29.1073,9900.0
2010-09-10 10:30:00,52.47,52.57,52.47,52.5,18000.0,29.1073,29.1627,29.1073,29.1239,18000.0
2010-09-10 10:35:00,52.5,52.51,52.43,52.43,7400.0,29.1239,29.1295,29.0851,29.0851,7400.0
2010-09-10 10:40:00,52.41,52.41,52.36,52.36,10200.0,29.074,29.074,29.0463,29.0463,10200.0
2010-09-10 10:45:00,52.35,52.35,52.26,52.27,14800.0,29.0407,29.0407,28.9908,28.9963,14800.0
2010-09-10 10:50:00,52.27,52.29,52.24,52.25,10400.0,28.9963,29.0074,28.9797,28.9852,10400.0
2010-09-10 10:55:00,52.26,52.29,52.25,52.29,9300.0,28.9908,29.0074,28.9852,29.0074,9300.0
2010-09-10 11:00:00,52.29,52.33,52.28,52.33,7100.0,29.0074,29.0296,29.0019,29.0296,7100.0
2010-09-10 11:05:00,52.34,52.35,52.27,52.35,32400.0,29.0352,29.0407,28.9963,29.0407,32400.0
2010-09-10 11:10:00,52.35,52.37,52.35,52.37,8900.0,29.0407,29.0518,29.0407,29.0518,8900.0
2010-09-10 11:15:00,52.36,52.37,52.34,52.37,17100.0,29.0463,29.0518,29.0352,29.0518,17100.0
2010-09-10 11:20:00,52.38,52.42,52.38,52.41,10400.0,29.0573,29.0795,29.0573,29.074,10400.0
2010-09-10 11:25:00,52.41,52.47,52.41,52.47,8600.0,29.074,29.1073,29.074,29.1073,8600.0
2010-09-10 11:30:00,52.47,52.49,52.47,52.47,7700.0,29.1073,29.1184,29.1073,29.1073,7700.0
2010-09-10 11:35:00,52.48,52.48,52.46,52.46,5700.0,29.1128,29.1128,29.1017,29.1017,5700.0
2010-09-10 11:40:00,52.46,52.47,52.42,52.42,7700.0,29.1017,29.1073,29.0795,29.0795,7700.0
2010-09-10 11:45:00,52.41,52.41,52.34,52.35,8000.0,29.074,29.074,29.0352,29.0407,8000.0
2010-09-10 11:50:00,52.34,52.34,52.31,52.31,18500.0,29.0352,29.0352,29.0185,29.0185,18500.0
2010-09-10 11:55:00,52.3,52.3,52.2,52.22,18300.0,29.013,29.013,28.9575,28.9686,18300.0
2010-09-10 12:00:00,52.21,52.24,52.17,52.24,12400.0,28.963,28.9797,28.9409,28.9797,12400.0
2010-09-10 12:05:00,52.24,52.25,52.17,52.18,12600.0,28.9797,28.9852,28.9409,28.9464,12600.0
2010-09-10 12:10:00,52.17,52.2,52.16,52.19,9600.0,28.9409,28.9575,28.9353,28.9519,9600.0
2010-09-10 12:15:00,52.2,52.25,52.19,52.25,7100.0,28.9575,28.9852,28.9519,28.9852,7100.0
2010-09-10 12:20:00,52.25,52.37,52.25,52.36,3900.0,28.9852,29.0518,28.9852,29.0463,3900.0
2010-09-10 12:25:00,52.37,52.39,52.36,52.36,4900.0,29.0518,29.0629,29.0463,29.0463,4900.0
2010-09-10 12:30:00,52.35,52.35,52.3,52.3,8700.0,29.0407,29.0407,29.013,29.013,8700.0
2010-09-10 12:35:00,52.32,52.32,52.29,52.31,6200.0,29.0241,29.0241,29.0074,29.0185,6200.0
2010-09-10 12:40:00,52.3,52.33,52.26,52.29,15700.0,29.013,29.0296,28.9908,29.0074,15700.0
2010-09-10 12:45:00,52.29,52.31,52.29,52.29,4500.0,29.0074,29.0185,29.0074,29.0074,4500.0
2010-09-10 12:50:00,52.3,52.3,52.27,52.3,10000.0,29.013,29.013,28.9963,29.013,10000.0
2010-09-10 12:55:00,52.3,52.31,52.27,52.28,7900.0,29.013,29.0185,28.9963,29.0019,7900.0
2010-09-10 13:00:00,52.28,52.29,52.24,52.24,7400.0,29.0019,29.0074,28.9797,28.9797,7400.0
2010-09-10 13:05:00,52.25,52.27,52.24,52.27,7600.0,28.9852,28.9963,28.9797,28.9963,7600.0
2010-09-10 13:10:00,52.29,52.31,52.29,52.3,1300.0,29.0074,29.0185,29.0074,29.013,1300.0
2010-09-10 13:15:00,52.29,52.32,52.28,52.31,9100.0,29.0074,29.0241,29.0019,29.0185,9100.0
2010-09-10 13:20:00,52.32,52.32,52.28,52.28,3100.0,29.0241,29.0241,29.0019,29.0019,3100.0
2010-09-10 13:25:00,52.3,52.31,52.3,52.31,1700.0,29.013,29.0185,29.013,29.0185,1700.0
2010-09-10 13:30:00,52.31,52.37,52.29,52.37,3400.0,29.0185,29.0518,29.0074,29.0518,3400.0
2010-09-10 13:35:00,52.37,52.37,52.32,52.35,6700.0,29.0518,29.0518,29.0241,29.0407,6700.0
2010-09-10 13:40:00,52.35,52.35,52.3,52.3,3700.0,29.0407,29.0407,29.013,29.013,3700.0
2010-09-10 13:45:00,52.29,52.32,52.28,52.31,2300.0,29.0074,29.0241,29.0019,29.0185,2300.0
2010-09-10 13:50:00,52.32,52.34,52.29,52.3,6200.0,29.0241,29.0352,29.0074,29.013,6200.0
2010-09-10 13:55:00,52.28,52.31,52.28,52.29,5700.0,29.0019,29.0185,29.0019,29.0074,5700.0
2010-09-10 14:00:00,52.28,52.31,52.27,52.31,5200.0,29.0019,29.0185,28.9963,29.0185,5200.0
2010-09-10 14:05:00,52.3,52.34,52.29,52.3,13400.0,29.013,29.0352,29.0074,29.013,13400.0
2010-09-10 14:10:00,52.3,52.33,52.28,52.3,16200.0,29.013,29.0296,29.0019,29.013,16200.0
2010-09-10 14:15:00,52.29,52.31,52.25,52.25,4700.0,29.0074,29.0185,28.9852,28.9852,4700.0
2010-09-10 14:20:00,52.26,52.29,52.25,52.29,3300.0,28.9908,29.0074,28.9852,29.0074,3300.0
2010-09-10 14:25:00,52.29,52.36,52.29,52.32,16400.0,29.0074,29.0463,29.0074,29.0241,16400.0
2010-09-10 14:30:00,52.32,52.33,52.3,52.31,9800.0,29.0241,29.0296,29.013,29.0185,9800.0
2010-09-10 14:35:00,52.3,52.33,52.3,52.31,8700.0,29.013,29.0296,29.013,29.0185,8700.0
2010-09-10 14:40:00,52.31,52.36,52.25,52.36,12800.0,29.0185,29.0463,28.9852,29.0463,12800.0
2010-09-10 14:45:00,52.35,52.35,52.29,52.29,19600.0,29.0407,29.0407,29.0074,29.0074,19600.0
2010-09-10 14:50:00,52.29,52.3,52.28,52.28,5200.0,29.0074,29.013,29.0019,29.0019,5200.0
2010-09-10 14:55:00,52.3,52.31,52.29,52.31,3400.0,29.013,29.0185,29.0074,29.0185,3400.0
2010-09-10 15:00:00,52.31,52.31,52.3,52.3,4300.0,29.0185,29.0185,29.013,29.013,4300.0
2010-09-10 15:05:00,52.3,52.31,52.27,52.28,26100.0,29.013,29.0185,28.9963,29.0019,26100.0
2010-09-10 15:10:00,52.28,52.3,52.28,52.3,2800.0,29.0019,29.013,29.0019,29.013,2800.0
2010-09-10 15:15:00,52.31,52.33,52.3,52.33,8100.0,29.0185,29.0296,29.013,29.0296,8100.0
2010-09-10 15:20:00,52.33,52.37,52.32,52.37,23300.0,29.0296,29.0518,29.0241,29.0518,23300.0
2010-09-10 15:25:00,52.36,52.42,52.36,52.4,82500.0,29.0463,29.0795,29.0463,29.0684,82500.0
2010-09-10 15:30:00,52.4,52.42,52.39,52.42,11000.0,29.0684,29.0795,29.0629,29.0795,11000.0
2010-09-10 15:35:00,52.4,52.41,52.38,52.38,19500.0,29.0684,29.074,29.0573,29.0573,19500.0
2010-09-10 15:40:00,52.38,52.4,52.36,52.38,26100.0,29.0573,29.0684,29.0463,29.0573,26100.0
2010-09-10 15:45:00,52.38,52.4,52.36,52.37,20900.0,29.0573,29.0684,29.0463,29.0518,20900.0
2010-09-10 15:50:00,52.37,52.37,52.35,52.35,22700.0,29.0518,29.0518,29.0407,29.0407,22700.0
2010-09-10 15:55:00,52.35,52.36,52.31,52.33,29800.0,29.0407,29.0463,29.0185,29.0296,29800.0
2010-09-13 09:30:00,52.83,52.89,52.66,52.66,54900.0,29.307,29.3403,29.2127,29.2127,54900.0
2010-09-13 09:35:00,52.67,52.84,52.66,52.84,48900.0,29.2182,29.3125,29.2127,29.3125,48900.0
2010-09-13 09:40:00,52.83,52.9,52.83,52.84,26600.0,29.307,29.3458,29.307,29.3125,26600.0
2010-09-13 09:45:00,52.84,52.87,52.75,52.75,14200.0,29.3125,29.3292,29.2626,29.2626,14200.0
2010-09-13 09:50:00,52.74,52.77,52.72,52.76,10800.0,29.2571,29.2737,29.246,29.2681,10800.0
2010-09-13 09:55:00,52.75,52.75,52.72,52.73,14000.0,29.2626,29.2626,29.246,29.2515,14000.0
2010-09-13 10:00:00,52.73,52.85,52.73,52.84,9800.0,29.2515,29.3181,29.2515,29.3125,9800.0
2010-09-13 10:05:00,52.86,53.09,52.86,53.05,23400.0,29.3236,29.4512,29.3236,29.429,23400.0
2010-09-13 10:10:00,53.06,53.08,53.03,53.05,18600.0,29.4346,29.4457,29.4179,29.429,18600.0
2010-09-13 10:15:00,53.05,53.08,52.99,52.99,8200.0,29.429,29.4457,29.3957,29.3957,8200.0
2010-09-13 10:20:00,52.99,53.02,52.96,53.02,13600.0,29.3957,29.4124,29.3791,29.4124,13600.0
2010-09-13 10:25:00,53.03,53.03,52.97,52.99,19400.0,29.4179,29.4179,29.3846,29.3957,19400.0
2010-09-13 10:30:00,53.01,53.05,53.01,53.03,52400.0,29.4068,29.429,29.4068,29.4179,52400.0
2010-09-13 10:35:00,53.03,53.11,53.03,53.08,33100.0,29.4179,29.4623,29.4179,29.4457,33100.0
2010-09-13 10:40:00,53.08,53.13,53.08,53.12,5000.0,29.4457,29.4734,29.4457,29.4679,5000.0
2010-09-13 10:45:00,53.12,53.17,53.12,53.17,10800.0,29.4679,29.4956,29.4679,29.4956,10800.0
2010-09-13 10:50:00,53.18,53.19,53.15,53.15,8400.0,29.5011,29.5067,29.4845,29.4845,8400.0
2010-09-13 10:55:00,53.16,53.18,53.12,53.12,5500.0,29.49,29.5011,29.4679,29.4679,5500.0
2010-09-13 11:00:00,53.1,53.1,53.05,53.05,21500.0,29.4568,29.4568,29.429,29.429,21500.0
2010-09-13 11:05:00,53.04,53.05,52.96,52.97,16200.0,29.4235,29.429,29.3791,29.3846,16200.0
2010-09-13 11:10:00,52.96,53.03,52.96,53.03,8200.0,29.3791,29.4179,29.3791,29.4179,8200.0
2010-09-13 11:15:00,53.04,53.12,53.03,53.12,3100.0,29.4235,29.4679,29.4179,29.4679,3100.0
2010-09-13 11:20:00,53.12,53.13,53.1,53.11,9700.0,29.4679,29.4734,29.4568,29.4623,9700.0
2010-09-13 11:25:00,53.09,53.1,53.02,53.06,16200.0,29.4512,29.4568,29.4124,29.4346,16200.0
2010-09-13 11:30:00,53.07,53.07,53.0,53.0,18800.0,29.4401,29.4401,29.4013,29.4013,18800.0
2010-09-13 11:35:00,52.97,52.98,52.93,52.96,8400.0,29.3846,29.3902,29.3625,29.3791,8400.0
2010-09-13 11:40:00,52.96,52.96,52.9,52.9,7000.0,29.3791,29.3791,29.3458,29.3458,7000.0
2010-09-13 11:45:00,52.87,52.94,52.87,52.88,18900.0,29.3292,29.368,29.3292,29.3347,18900.0
2010-09-13 11:50:00,52.88,52.89,52.85,52.86,11300.0,29.3347,29.3403,29.3181,29.3236,11300.0
2010-09-13 11:55:00,52.87,52.92,52.86,52.91,9600.0,29.3292,29.3569,29.3236,29.3514,9600.0
2010-09-13 12:00:00,52.91,52.92,52.86,52.86,9300.0,29.3514,29.3569,29.3236,29.3236,9300.0
2010-09-13 12:05:00,52.85,52.85,52.81,52.82,9000.0,29.3181,29.3181,29.2959,29.3014,9000.0
2010-09-13 12:10:00,52.84,52.85,52.83,52.83,5300.0,29.3125,29.3181,29.307,29.307,5300.0
2010-09-13 12:15:00,52.82,52.83,52.77,52.79,12700.0,29.3014,29.307,29.2737,29.2848,12700.0
2010-09-13 12:20:00,52.79,52.8,52.69,52.72,40500.0,29.2848,29.2903,29.2293,29.246,40500.0
2010-09-13 12:25:00,52.73,52.81,52.73,52.81,11600.0,29.2515,29.2959,29.2515,29.2959,11600.0
2010-09-13 12:30:00,52.81,52.83,52.8,52.81,10100.0,29.2959,29.307,29.2903,29.2959,10100.0
2010-09-13 12:35:00,52.82,52.86,52.8,52.8,11900.0,29.3014,29.3236,29.2903,29.2903,11900.0
2010-09-13 12:40:00,52.81,52.88,52.81,52.88,9500.0,29.2959,29.3347,29.2959,29.3347,9500.0
2010-09-13 12:45:00,52.88,52.88,52.83,52.86,7000.0,29.3347,29.3347,29.307,29.3236,7000.0
2010-09-13 12:50:00,52.87,52.87,52.86,52.86,6900.0,29.3292,29.3292,29.3236,29.3236,6900.0
2010-09-13 12:55:00,52.86,52.96,52.86,52.96,13300.0,29.3236,29.3791,29.3236,29.3791,13300.0
2010-09-13 13:00:00,52.96,52.99,52.96,52.98,8500.0,29.3791,29.3957,29.3791,29.3902,8500.0
2010-09-13 13:05:00,52.98,52.98,52.97,52.97,3100.0,29.3902,29.3902,29.3846,29.3846,3100.0
2010-09-13 13:10:00,52.97,52.98,52.97,52.98,6400.0,29.3846,29.3902,29.3846,29.3902,6400.0
2010-09-13 13:15:00,52.97,52.97,52.95,52.96,8500.0,29.3846,29.3846,29.3736,29.3791,8500.0
2010-09-13 13:20:00,52.96,53.05,52.96,53.04,11600.0,29.3791,29.429,29.3791,29.4235,11600.0
2010-09-13 13:25:00,53.04,53.07,53.03,53.06,5600.0,29.4235,29.4401,29.4179,29.4346,5600.0
2010-09-13 13:30:00,53.06,53.06,53.01,53.02,9800.0,29.4346,29.4346,29.4068,29.4124,9800.0
2010-09-13 13:35:00,53.02,53.04,53.02,53.02,4100.0,29.4124,29.4235,29.4124,29.4124,4100.0
2010-09-13 13:40:00,53.02,53.05,53.0,53.03,7900.0,29.4124,29.429,29.4013,29.4179,7900.0
2010-09-13 13:45:00,53.03,53.05,53.03,53.05,4300.0,29.4179,29.429,29.4179,29.429,4300.0
2010-09-13 13:50:00,53.05,53.05,53.01,53.04,10100.0,29.429,29.429,29.4068,29.4235,10100.0
2010-09-13 13:55:00,53.05,53.06,53.0,53.0,5500.0,29.429,29.4346,29.4013,29.4013,5500.0
2010-09-13 14:00:00,53.0,53.0,52.92,52.96,10900.0,29.4013,29.4013,29.3569,29.3791,10900.0
2010-09-13 14:05:00,52.96,52.96,52.93,52.94,8900.0,29.3791,29.3791,29.3625,29.368,8900.0
2010-09-13 14:10:00,52.94,52.94,52.93,52.94,9500.0,29.368,29.368,29.3625,29.368,9500.0
2010-09-13 14:15:00,52.93,53.0,52.93,53.0,10600.0,29.3625,29.4013,29.3625,29.4013,10600.0
2010-09-13 14:20:00,52.99,52.99,52.95,52.96,14900.0,29.3957,29.3957,29.3736,29.3791,14900.0
2010-09-13 14:25:00,52.97,53.06,52.97,53.05,15700.0,29.3846,29.4346,29.3846,29.429,15700.0
2010-09-13 14:30:00,53.05,53.09,53.03,53.06,22700.0,29.429,29.4512,29.4179,29.4346,22700.0
2010-09-13 14:35:00,53.05,53.07,53.03,53.03,16400.0,29.429,29.4401,29.4179,29.4179,16400.0
2010-09-13 14:40:00,53.03,53.05,53.03,53.04,11600.0,29.4179,29.429,29.4179,29.4235,11600.0
2010-09-13 14:45:00,53.04,53.05,52.99,53.0,230300.0,29.4235,29.429,29.3957,29.4013,230300.0
2010-09-13 14:50:00,53.0,53.03,53.0,53.02,33500.0,29.4013,29.4179,29.4013,29.4124,33500.0
2010-09-13 14:55:00,53.03,53.06,53.02,53.06,32800.0,29.4179,29.4346,29.4124,29.4346,32800.0
2010-09-13 15:00:00,53.07,53.07,53.03,53.05,33600.0,29.4401,29.4401,29.4179,29.429,33600.0
2010-09-13 15:05:00,53.04,53.04,53.0,53.02,36800.0,29.4235,29.4235,29.4013,29.4124,36800.0
2010-09-13 15:10:00,53.01,53.04,53.01,53.02,9600.0,29.4068,29.4235,29.4068,29.4124,9600.0
2010-09-13 15:15:00,53.02,53.07,53.02,53.07,6700.0,29.4124,29.4401,29.4124,29.4401,6700.0
2010-09-13 15:20:00,53.07,53.08,53.05,53.07,22400.0,29.4401,29.4457,29.429,29.4401,22400.0
2010-09-13 15:25:00,53.07,53.1,53.06,53.08,24200.0,29.4401,29.4568,29.4346,29.4457,24200.0
2010-09-13 15:30:00,53.08,53.12,53.07,53.08,20900.0,29.4457,29.4679,29.4401,29.4457,20900.0
2010-09-13 15:35:00,53.09,53.14,53.07,53.14,23300.0,29.4512,29.479,29.4401,29.479,23300.0
2010-09-13 15:40:00,53.15,53.17,53.13,53.16,26000.0,29.4845,29.4956,29.4734,29.49,26000.0
2010-09-13 15:45:00,53.17,53.23,53.17,53.21,51500.0,29.4956,29.5289,29.4956,29.5178,51500.0
2010-09-13 15:50:00,53.22,53.23,53.2,53.22,26000.0,29.5233,29.5289,29.5122,29.5233,26000.0
2010-09-13 15:55:00,53.22,53.23,53.14,53.16,112800.0,29.5233,29.5289,29.479,29.49,112800.0
2010-09-14 09:30:00,53.05,53.07,52.94,52.99,107200.0,29.429,29.4401,29.368,29.3957,107200.0
2010-09-14 09:35:00,52.94,52.95,52.79,52.85,29100.0,29.368,29.3736,29.2848,29.3181,29100.0
2010-09-14 09:40:00,52.83,52.89,52.73,52.73,35300.0,29.307,29.3403,29.2515,29.2515,35300.0
2010-09-14 09:45:00,52.72,52.83,52.7,52.82,30900.0,29.246,29.307,29.2349,29.3014,30900.0
2010-09-14 09:50:00,52.81,52.92,52.8,52.9,24800.0,29.2959,29.3569,29.2903,29.3458,24800.0
2010-09-14 09:55:00,52.9,52.92,52.87,52.89,13700.0,29.3458,29.3569,29.3292,29.3403,13700.0
2010-09-14 10:00:00,52.89,52.92,52.83,52.92,22900.0,29.3403,29.3569,29.307,29.3569,22900.0
2010-09-14 10:05:00,52.92,52.92,52.83,52.83,48400.0,29.3569,29.3569,29.307,29.307,48400.0
2010-09-14 10:10:00,52.84,52.85,52.79,52.79,9000.0,29.3125,29.3181,29.2848,29.2848,9000.0
2010-09-14 10:15:00,52.78,52.94,52.78,52.94,27100.0,29.2792,29.368,29.2792,29.368,27100.0
2010-09-14 10:20:00,52.95,53.01,52.94,52.97,40600.0,29.3736,29.4068,29.368,29.3846,40600.0
2010-09-14 10:25:00,52.97,53.0,52.96,52.98,28000.0,29.3846,29.4013,29.3791,29.3902,28000.0
2010-09-14 10:30:00,52.98,53.01,52.93,52.93,21600.0,29.3902,29.4068,29.3625,29.3625,21600.0
2010-09-14 10:35:00,52.93,52.97,52.89,52.89,20800.0,29.3625,29.3846,29.3403,29.3403,20800.0
2010-09-14 10:40:00,52.89,52.98,52.88,52.96,16600.0,29.3403,29.3902,29.3347,29.3791,16600.0
2010-09-14 10:45:00,52.97,53.13,52.96,53.13,21100.0,29.3846,29.4734,29.3791,29.4734,21100.0
2010-09-14 10:50:00,53.12,53.2,53.11,53.18,12600.0,29.4679,29.5122,29.4623,29.5011,12600.0
2010-09-14 10:55:00,53.17,53.18,53.14,53.14,11100.0,29.4956,29.5011,29.479,29.479,11100.0
2010-09-14 11:00:00,53.12,53.15,53.08,53.13,18500.0,29.4679,29.4845,29.4457,29.4734,18500.0
2010-09-14 11:05:00,53.15,53.27,53.15,53.27,19800.0,29.4845,29.5511,29.4845,29.5511,19800.0
2010-09-14 11:10:00,53.28,53.38,53.23,53.37,28700.0,29.5566,29.6121,29.5289,29.6065,28700.0
2010-09-14 11:15:00,53.36,53.36,53.27,53.27,9100.0,29.601,29.601,29.5511,29.5511,9100.0
2010-09-14 11:20:00,53.26,53.26,53.14,53.15,12200.0,29.5455,29.5455,29.479,29.4845,12200.0
2010-09-14 11:25:00,53.15,53.16,53.12,53.15,8400.0,29.4845,29.49,29.4679,29.4845,8400.0
2010-09-14 11:30:00,53.15,53.25,53.15,53.2,17800.0,29.4845,29.54,29.4845,29.5122,17800.0
2010-09-14 11:35:00,53.21,53.22,53.18,53.2,6200.0,29.5178,29.5233,29.5011,29.5122,6200.0
2010-09-14 11:40:00,53.2,53.27,53.19,53.24,13800.0,29.5122,29.5511,29.5067,29.5344,13800.0
2010-09-14 11:45:00,53.23,53.27,53.21,53.26,16000.0,29.5289,29.5511,29.5178,29.5455,16000.0
2010-09-14 11:50:00,53.26,53.28,53.19,53.21,16100.0,29.5455,29.5566,29.5067,29.5178,16100.0
2010-09-14 11:55:00,53.22,53.26,53.17,53.24,27800.0,29.5233,29.5455,29.4956,29.5344,27800.0
2010-09-14 12:00:00,53.25,53.25,53.21,53.24,25800.0,29.54,29.54,29.5178,29.5344,25800.0
2010-09-14 12:05:00,53.24,53.32,53.24,53.27,20600.0,29.5344,29.5788,29.5344,29.5511,20600.0
2010-09-14 12:10:00,53.27,53.28,53.23,53.24,7200.0,29.5511,29.5566,29.5289,29.5344,7200.0
2010-09-14 12:15:00,53.24,53.26,53.21,53.24,13100.0,29.5344,29.5455,29.5178,29.5344,13100.0
2010-09-14 12:20:00,53.24,53.27,53.24,53.26,5100.0,29.5344,29.5511,29.5344,29.5455,5100.0
2010-09-14 12:25:00,53.27,53.29,53.25,53.29,10100.0,29.5511,29.5622,29.54,29.5622,10100.0
2010-09-14 12:30:00,53.29,53.29,53.26,53.28,7900.0,29.5622,29.5622,29.5455,29.5566,7900.0
2010-09-14 12:35:00,53.28,53.28,53.24,53.26,11500.0,29.5566,29.5566,29.5344,29.5455,11500.0
2010-09-14 12:40:00,53.27,53.28,53.26,53.27,6700.0,29.5511,29.5566,29.5455,29.5511,6700.0
2010-09-14 12:45:00,53.28,53.29,53.23,53.23,10800.0,29.5566,29.5622,29.5289,29.5289,10800.0
2010-09-14 12:50:00,53.23,53.32,53.22,53.27,22800.0,29.5289,29.5788,29.5233,29.5511,22800.0
2010-09-14 12:55:00,53.27,53.29,53.24,53.26,15700.0,29.5511,29.5622,29.5344,29.5455,15700.0
2010-09-14 13:00:00,53.25,53.28,53.25,53.27,6100.0,29.54,29.5566,29.54,29.5511,6100.0
2010-09-14 13:05:00,53.28,53.28,53.25,53.26,10000.0,29.5566,29.5566,29.54,29.5455,10000.0
2010-09-14 13:10:00,53.25,53.26,53.24,53.24,6600.0,29.54,29.5455,29.5344,29.5344,6600.0
2010-09-14 13:15:00,53.24,53.24,53.17,53.2,17200.0,29.5344,29.5344,29.4956,29.5122,17200.0
2010-09-14 13:20:00,53.2,53.21,53.16,53.18,16600.0,29.5122,29.5178,29.49,29.5011,16600.0
2010-09-14 13:25:00,53.18,53.2,53.13,53.2,22200.0,29.5011,29.5122,29.4734,29.5122,22200.0
2010-09-14 13:30:00,53.22,53.25,53.21,53.21,8700.0,29.5233,29.54,29.5178,29.5178,8700.0
2010-09-14 13:35:00,53.2,53.28,53.2,53.25,9900.0,29.5122,29.5566,29.5122,29.54,9900.0
2010-09-14 13:40:00,53.25,53.26,53.22,53.23,8000.0,29.54,29.5455,29.5233,29.5289,8000.0
2010-09-14 13:45:00,53.22,53.22,53.13,53.2,17500.0,29.5233,29.5233,29.4734,29.5122,17500.0
2010-09-14 13:50:00,53.2,53.23,53.18,53.19,15500.0,29.5122,29.5289,29.5011,29.5067,15500.0
2010-09-14 13:55:00,53.19,53.23,53.14,53.22,37000.0,29.5067,29.5289,29.479,29.5233,37000.0
2010-09-14 14:00:00,53.21,53.22,53.19,53.21,10600.0,29.5178,29.5233,29.5067,29.5178,10600.0
2010-09-14 14:05:00,53.21,53.29,53.21,53.29,11000.0,29.5178,29.5622,29.5178,29.5622,11000.0
2010-09-14 14:10:00,53.29,53.3,53.23,53.27,17800.0,29.5622,29.5677,29.5289,29.5511,17800.0
2010-09-14 14:15:00,53.26,53.28,53.26,53.26,6700.0,29.5455,29.5566,29.5455,29.5455,6700.0
2010-09-14 14:20:00,53.26,53.29,53.24,53.29,13100.0,29.5455,29.5622,29.5344,29.5622,13100.0
2010-09-14 14:25:00,53.29,53.29,53.26,53.26,11400.0,29.5622,29.5622,29.5455,29.5455,11400.0
2010-09-14 14:30:00,53.26,53.27,53.23,53.23,10600.0,29.5455,29.5511,29.5289,29.5289,10600.0
2010-09-14 14:35:00,53.24,53.31,53.24,53.31,21500.0,29.5344,29.5733,29.5344,29.5733,21500.0
2010-09-14 14:40:00,53.31,53.33,53.3,53.3,17900.0,29.5733,29.5844,29.5677,29.5677,17900.0
2010-09-14 14:45:00,53.3,53.31,53.29,53.29,9200.0,29.5677,29.5733,29.5622,29.5622,9200.0
2010-09-14 14:50:00,53.29,53.32,53.29,53.31,16700.0,29.5622,29.5788,29.5622,29.5733,16700.0
2010-09-14 14:55:00,53.32,53.35,53.3,53.3,21200.0,29.5788,29.5954,29.5677,29.5677,21200.0
2010-09-14 15:00:00,53.31,53.33,53.31,53.32,15200.0,29.5733,29.5844,29.5733,29.5788,15200.0
2010-09-14 15:05:00,53.32,53.32,53.3,53.31,13600.0,29.5788,29.5788,29.5677,29.5733,13600.0
2010-09-14 15:10:00,53.31,53.32,53.3,53.3,7800.0,29.5733,29.5788,29.5677,29.5677,7800.0
2010-09-14 15:15:00,53.29,53.29,53.25,53.26,12200.0,29.5622,29.5622,29.54,29.5455,12200.0
2010-09-14 15:20:00,53.26,53.3,53.26,53.28,13000.0,29.5455,29.5677,29.5455,29.5566,13000.0
2010-09-14 15:25:00,53.28,53.29,53.26,53.28,15700.0,29.5566,29.5622,29.5455,29.5566,15700.0
2010-09-14 15:30:00,53.28,53.33,53.28,53.33,24700.0,29.5566,29.5844,29.5566,29.5844,24700.0
2010-09-14 15:35:00,53.32,53.36,53.31,53.34,34500.0,29.5788,29.601,29.5733,29.5899,34500.0
2010-09-14 15:40:00,53.34,53.34,53.23,53.23,96800.0,29.5899,29.5899,29.5289,29.5289,96800.0
2010-09-14 15:45:00,53.23,53.29,53.23,53.28,107700.0,29.5289,29.5622,29.5289,29.5566,107700.0
2010-09-14 15:50:00,53.27,53.28,53.16,53.18,53700.0,29.5511,29.5566,29.49,29.5011,53700.0
2010-09-14 15:55:00,53.17,53.18,52.99,53.0,175900.0,29.4956,29.5011,29.3957,29.4013,175900.0
2010-09-15 09:30:00,52.73,52.8,52.7,52.74,55600.0,29.2515,29.2903,29.2349,29.2571,55600.0
2010-09-15 09:35:00,52.74,52.85,52.74,52.79,22100.0,29.2571,29.3181,29.2571,29.2848,22100.0
2010-09-15 09:40:00,52.78,52.79,52.67,52.72,27600.0,29.2792,29.2848,29.2182,29.246,27600.0
2010-09-15 09:45:00,52.72,52.83,52.67,52.83,49500.0,29.246,29.307,29.2182,29.307,49500.0
2010-09-15 09:50:00,52.82,52.85,52.79,52.84,35100.0,29.3014,29.3181,29.2848,29.3125,35100.0
2010-09-15 09:55:00,52.85,52.85,52.77,52.81,43600.0,29.3181,29.3181,29.2737,29.2959,43600.0
2010-09-15 10:00:00,52.8,52.86,52.78,52.8,22100.0,29.2903,29.3236,29.2792,29.2903,22100.0
2010-09-15 10:05:00,52.81,52.86,52.79,52.82,31600.0,29.2959,29.3236,29.2848,29.3014,31600.0
2010-09-15 10:10:00,52.82,52.87,52.81,52.85,65500.0,29.3014,29.3292,29.2959,29.3181,65500.0
2010-09-15 10:15:00,52.85,53.02,52.85,53.01,88900.0,29.3181,29.4124,29.3181,29.4068,88900.0
2010-09-15 10:20:00,53.01,53.02,52.95,52.97,59800.0,29.4068,29.4124,29.3736,29.3846,59800.0
2010-09-15 10:25:00,52.96,52.98,52.93,52.94,34800.0,29.3791,29.3902,29.3625,29.368,34800.0
2010-09-15 10:30:00,52.96,53.0,52.96,52.99,32200.0,29.3791,29.4013,29.3791,29.3957,32200.0
2010-09-15 10:35:00,52.99,52.99,52.92,52.95,42900.0,29.3957,29.3957,29.3569,29.3736,42900.0
2010-09-15 10:40:00,52.94,52.99,52.92,52.98,51300.0,29.368,29.3957,29.3569,29.3902,51300.0
2010-09-15 10:45:00,52.99,52.99,52.96,52.98,30600.0,29.3957,29.3957,29.3791,29.3902,30600.0
2010-09-15 10:50:00,52.97,52.97,52.91,52.91,47400.0,29.3846,29.3846,29.3514,29.3514,47400.0
2010-09-15 10:55:00,52.91,53.01,52.91,53.01,29800.0,29.3514,29.4068,29.3514,29.4068,29800.0
2010-09-15 11:00:00,53.02,53.02,52.95,52.95,59400.0,29.4124,29.4124,29.3736,29.3736,59400.0
2010-09-15 11:05:00,52.92,52.93,52.82,52.84,155600.0,29.3569,29.3625,29.3014,29.3125,155600.0
2010-09-15 11:10:00,52.85,52.88,52.83,52.87,83000.0,29.3181,29.3347,29.307,29.3292,83000.0
2010-09-15 11:15:00,52.87,52.94,52.85,52.93,27100.0,29.3292,29.368,29.3181,29.3625,27100.0
2010-09-15 11:20:00,52.92,52.96,52.9,52.94,22700.0,29.3569,29.3791,29.3458,29.368,22700.0
2010-09-15 11:25:00,52.94,52.97,52.94,52.97,21200.0,29.368,29.3846,29.368,29.3846,21200.0
2010-09-15 11:30:00,52.96,52.97,52.94,52.95,55100.0,29.3791,29.3846,29.368,29.3736,55100.0
2010-09-15 11:35:00,52.94,52.97,52.94,52.95,44200.0,29.368,29.3846,29.368,29.3736,44200.0
2010-09-15 11:40:00,52.96,52.99,52.96,52.99,88100.0,29.3791,29.3957,29.3791,29.3957,88100.0
2010-09-15 11:45:00,52.99,52.99,52.98,52.98,83800.0,29.3957,29.3957,29.3902,29.3902,83800.0
2010-09-15 11:50:00,52.98,53.11,52.98,53.1,35800.0,29.3902,29.4623,29.3902,29.4568,35800.0
2010-09-15 11:55:00,53.1,53.14,53.1,53.12,51600.0,29.4568,29.479,29.4568,29.4679,51600.0
2010-09-15 12:00:00,53.12,53.21,53.12,53.21,72400.0,29.4679,29.5178,29.4679,29.5178,72400.0
2010-09-15 12:05:00,53.22,53.28,53.22,53.27,85100.0,29.5233,29.5566,29.5233,29.5511,85100.0
2010-09-15 12:10:00,53.27,53.32,53.27,53.32,83700.0,29.5511,29.5788,29.5511,29.5788,83700.0
2010-09-15 12:15:00,53.3,53.31,53.22,53.25,73300.0,29.5677,29.5733,29.5233,29.54,73300.0
2010-09-15 12:20:00,53.25,53.34,53.25,53.34,69000.0,29.54,29.5899,29.54,29.5899,69000.0
2010-09-15 12:25:00,53.33,53.34,53.32,53.32,47500.0,29.5844,29.5899,29.5788,29.5788,47500.0
2010-09-15 12:30:00,53.32,53.33,53.29,53.3,43100.0,29.5788,29.5844,29.5622,29.5677,43100.0
2010-09-15 12:35:00,53.3,53.32,53.3,53.31,27100.0,29.5677,29.5788,29.5677,29.5733,27100.0
2010-09-15 12:40:00,53.32,53.32,53.22,53.22,60400.0,29.5788,29.5788,29.5233,29.5233,60400.0
2010-09-15 12:45:00,53.22,53.23,53.2,53.2,39100.0,29.5233,29.5289,29.5122,29.5122,39100.0
2010-09-15 12:50:00,53.2,53.22,53.19,53.22,21300.0,29.5122,29.5233,29.5067,29.5233,21300.0
2010-09-15 12:55:00,53.22,53.24,53.22,53.23,27100.0,29.5233,29.5344,29.5233,29.5289,27100.0
2010-09-15 13:00:00,53.23,53.26,53.23,53.25,47600.0,29.5289,29.5455,29.5289,29.54,47600.0
2010-09-15 13:05:00,53.25,53.32,53.25,53.31,29000.0,29.54,29.5788,29.54,29.5733,29000.0
2010-09-15 13:10:00,53.32,53.33,53.3,53.33,66200.0,29.5788,29.5844,29.5677,29.5844,66200.0
2010-09-15 13:15:00,53.33,53.41,53.33,53.41,72900.0,29.5844,29.6287,29.5844,29.6287,72900.0
2010-09-15 13:20:00,53.41,53.44,53.4,53.41,62600.0,29.6287,29.6454,29.6232,29.6287,62600.0
2010-09-15 13:25:00,53.41,53.43,53.39,53.42,119200.0,29.6287,29.6398,29.6176,29.6343,119200.0
2010-09-15 13:30:00,53.42,53.44,53.4,53.44,107100.0,29.6343,29.6454,29.6232,29.6454,107100.0
2010-09-15 13:35:00,53.44,53.47,53.44,53.46,127600.0,29.6454,29.662,29.6454,29.6565,127600.0
2010-09-15 13:40:00,53.46,53.52,53.46,53.52,90900.0,29.6565,29.6898,29.6565,29.6898,90900.0
2010-09-15 13:45:00,53.52,53.55,53.51,53.54,113700.0,29.6898,29.7064,29.6842,29.7008,113700.0
2010-09-15 13:50:00,53.55,53.58,53.53,53.55,81400.0,29.7064,29.723,29.6953,29.7064,81400.0
2010-09-15 13:55:00,53.55,53.56,53.54,53.54,28100.0,29.7064,29.7119,29.7008,29.7008,28100.0
2010-09-15 14:00:00,53.55,53.55,53.53,53.54,15800.0,29.7064,29.7064,29.6953,29.7008,15800.0
2010-09-15 14:05:00,53.54,53.55,53.5,53.5,9300.0,29.7008,29.7064,29.6787,29.6787,9300.0
2010-09-15 14:10:00,53.5,53.52,53.48,53.48,6300.0,29.6787,29.6898,29.6676,29.6676,6300.0
2010-09-15 14:15:00,53.48,53.48,53.41,53.43,23800.0,29.6676,29.6676,29.6287,29.6398,23800.0
2010-09-15 14:20:00,53.42,53.44,53.41,53.44,12700.0,29.6343,29.6454,29.6287,29.6454,12700.0
2010-09-15 14:25:00,53.43,53.43,53.41,53.42,8200.0,29.6398,29.6398,29.6287,29.6343,8200.0
2010-09-15 14:30:00,53.41,53.42,53.34,53.34,20800.0,29.6287,29.6343,29.5899,29.5899,20800.0
2010-09-15 14:35:00,53.35,53.37,53.34,53.35,7800.0,29.5954,29.6065,29.5899,29.5954,7800.0
2010-09-15 14:40:00,53.35,53.36,53.28,53.3,16100.0,29.5954,29.601,29.5566,29.5677,16100.0
2010-09-15 14:45:00,53.3,53.31,53.29,53.29,17300.0,29.5677,29.5733,29.5622,29.5622,17300.0
2010-09-15 14:50:00,53.29,53.36,53.29,53.35,60000.0,29.5622,29.601,29.5622,29.5954,60000.0
2010-09-15 14:55:00,53.36,53.4,53.36,53.39,47900.0,29.601,29.6232,29.601,29.6176,47900.0
2010-09-15 15:00:00,53.39,53.39,53.36,53.36,41100.0,29.6176,29.6176,29.601,29.601,41100.0
2010-09-15 15:05:00,53.36,53.37,53.34,53.37,41200.0,29.601,29.6065,29.5899,29.6065,41200.0
2010-09-15 15:10:00,53.37,53.46,53.37,53.43,57000.0,29.6065,29.6565,29.6065,29.6398,57000.0
2010-09-15 15:15:00,53.43,53.46,53.41,53.45,39300.0,29.6398,29.6565,29.6287,29.6509,39300.0
2010-09-15 15:20:00,53.45,53.56,53.43,53.55,47500.0,29.6509,29.7119,29.6398,29.7064,47500.0
2010-09-15 15:25:00,53.55,53.65,53.53,53.63,105900.0,29.7064,29.7619,29.6953,29.7508,105900.0
2010-09-15 15:30:00,53.63,53.65,53.61,53.61,42400.0,29.7508,29.7619,29.7397,29.7397,42400.0
2010-09-15 15:35:00,53.61,53.64,53.58,53.62,43400.0,29.7397,29.7563,29.723,29.7452,43400.0
2010-09-15 15:40:00,53.63,53.63,53.52,53.52,39900.0,29.7508,29.7508,29.6898,29.6898,39900.0
2010-09-15 15:45:00,53.51,53.57,53.5,53.52,38200.0,29.6842,29.7175,29.6787,29.6898,38200.0
2010-09-15 15:50:00,53.52,53.55,53.51,53.53,23000.0,29.6898,29.7064,29.6842,29.6953,23000.0
2010-09-15 15:55:00,53.53,53.55,53.49,53.5,60200.0,29.6953,29.7064,29.6731,29.6787,60200.0
2010-09-16 09:30:00,53.35,53.48,53.34,53.47,34300.0,29.5954,29.6676,29.5899,29.662,34300.0
2010-09-16 09:35:00,53.48,53.5,53.44,53.44,16800.0,29.6676,29.6787,29.6454,29.6454,16800.0
2010-09-16 09:40:00,53.44,53.44,53.28,53.3,35200.0,29.6454,29.6454,29.5566,29.5677,35200.0
2010-09-16 09:45:00,53.25,53.28,53.22,53.25,14200.0,29.54,29.5566,29.5233,29.54,14200.0
2010-09-16 09:50:00,53.25,53.31,53.22,53.28,15700.0,29.54,29.5733,29.5233,29.5566,15700.0
2010-09-16 09:55:00,53.28,53.29,53.25,53.26,13900.0,29.5566,29.5622,29.54,29.5455,13900.0
2010-09-16 10:00:00,53.23,53.41,53.11,53.32,38100.0,29.5289,29.6287,29.4623,29.5788,38100.0
2010-09-16 10:05:00,53.31,53.4,53.31,53.4,18500.0,29.5733,29.6232,29.5733,29.6232,18500.0
2010-09-16 10:10:00,53.39,53.47,53.38,53.41,37200.0,29.6176,29.662,29.6121,29.6287,37200.0
2010-09-16 10:15:00,53.4,53.42,53.38,53.41,17900.0,29.6232,29.6343,29.6121,29.6287,17900.0
2010-09-16 10:20:00,53.42,53.52,53.4,53.47,18700.0,29.6343,29.6898,29.6232,29.662,18700.0
2010-09-16 10:25:00,53.47,53.54,53.4,53.42,30900.0,29.662,29.7008,29.6232,29.6343,30900.0
2010-09-16 10:30:00,53.37,53.39,53.31,53.31,14500.0,29.6065,29.6176,29.5733,29.5733,14500.0
2010-09-16 10:35:00,53.36,53.42,53.31,53.31,11900.0,29.601,29.6343,29.5733,29.5733,11900.0
2010-09-16 10:40:00,53.32,53.43,53.31,53.42,96800.0,29.5788,29.6398,29.5733,29.6343,96800.0
2010-09-16 10:45:00,53.41,53.44,53.41,53.43,5400.0,29.6287,29.6454,29.6287,29.6398,5400.0
2010-09-16 10:50:00,53.42,53.44,53.39,53.43,6300.0,29.6343,29.6454,29.6176,29.6398,6300.0
2010-09-16 10:55:00,53.42,53.44,53.33,53.33,7500.0,29.6343,29.6454,29.5844,29.5844,7500.0
2010-09-16 11:00:00,53.32,53.35,53.31,53.34,14800.0,29.5788,29.5954,29.5733,29.5899,14800.0
2010-09-16 11:05:00,53.35,53.37,53.3,53.31,17000.0,29.5954,29.6065,29.5677,29.5733,17000.0
2010-09-16 11:10:00,53.31,53.33,53.29,53.33,12700.0,29.5733,29.5844,29.5622,29.5844,12700.0
2010-09-16 11:15:00,53.33,53.35,53.3,53.3,23500.0,29.5844,29.5954,29.5677,29.5677,23500.0
2010-09-16 11:20:00,53.3,53.32,53.28,53.29,22700.0,29.5677,29.5788,29.5566,29.5622,22700.0
2010-09-16 11:25:00,53.29,53.29,53.16,53.17,23000.0,29.5622,29.5622,29.49,29.4956,23000.0
2010-09-16 11:30:00,53.17,53.18,53.14,53.15,16600.0,29.4956,29.5011,29.479,29.4845,16600.0
2010-09-16 11:35:00,53.16,53.19,53.16,53.19,8900.0,29.49,29.5067,29.49,29.5067,8900.0
2010-09-16 11:40:00,53.19,53.19,53.13,53.16,9700.0,29.5067,29.5067,29.4734,29.49,9700.0
2010-09-16 11:45:00,53.16,53.16,53.11,53.12,5500.0,29.49,29.49,29.4623,29.4679,5500.0
2010-09-16 11:50:00,53.12,53.12,53.07,53.1,12900.0,29.4679,29.4679,29.4401,29.4568,12900.0
2010-09-16 11:55:00,53.11,53.14,53.1,53.13,56400.0,29.4623,29.479,29.4568,29.4734,56400.0
2010-09-16 12:00:00,53.11,53.12,53.1,53.11,7600.0,29.4623,29.4679,29.4568,29.4623,7600.0
2010-09-16 12:05:00,53.12,53.12,53.05,53.05,9100.0,29.4679,29.4679,29.429,29.429,9100.0
2010-09-16 12:10:00,53.04,53.04,53.0,53.01,13600.0,29.4235,29.4235,29.4013,29.4068,13600.0
2010-09-16 12:15:00,53.01,53.06,53.0,53.06,11900.0,29.4068,29.4346,29.4013,29.4346,11900.0
2010-09-16 12:20:00,53.05,53.06,53.03,53.03,3300.0,29.429,29.4346,29.4179,29.4179,3300.0
2010-09-16 12:25:00,53.02,53.03,52.99,53.0,32300.0,29.4124,29.4179,29.3957,29.4013,32300.0
2010-09-16 12:30:00,53.0,53.02,52.99,53.01,5400.0,29.4013,29.4124,29.3957,29.4068,5400.0
2010-09-16 12:35:00,53.01,53.02,53.0,53.01,10300.0,29.4068,29.4124,29.4013,29.4068,10300.0
2010-09-16 12:40:00,53.01,53.06,53.01,53.06,1800.0,29.4068,29.4346,29.4068,29.4346,1800.0
2010-09-16 12:45:00,53.06,53.07,53.04,53.07,6600.0,29.4346,29.4401,29.4235,29.4401,6600.0
2010-09-16 12:50:00,53.06,53.1,53.05,53.09,7600.0,29.4346,29.4568,29.429,29.4512,7600.0
2010-09-16 12:55:00,53.09,53.16,53.07,53.14,16600.0,29.4512,29.49,29.4401,29.479,16600.0
2010-09-16 13:00:00,53.12,53.12,53.09,53.1,14300.0,29.4679,29.4679,29.4512,29.4568,14300.0
2010-09-16 13:05:00,53.1,53.1,53.08,53.09,6000.0,29.4568,29.4568,29.4457,29.4512,6000.0
2010-09-16 13:10:00,53.09,53.09,53.06,53.07,11800.0,29.4512,29.4512,29.4346,29.4401,11800.0
2010-09-16 13:15:00,53.07,53.07,53.0,53.04,17900.0,29.4401,29.4401,29.4013,29.4235,17900.0
2010-09-16 13:20:00,53.03,53.05,53.01,53.04,7000.0,29.4179,29.429,29.4068,29.4235,7000.0
2010-09-16 13:25:00,53.04,53.07,53.04,53.06,4400.0,29.4235,29.4401,29.4235,29.4346,4400.0
2010-09-16 13:30:00,53.06,53.06,53.0,53.0,6400.0,29.4346,29.4346,29.4013,29.4013,6400.0
2010-09-16 13:35:00,52.99,53.0,52.99,52.99,2700.0,29.3957,29.4013,29.3957,29.3957,2700.0
2010-09-16 13:40:00,52.99,53.03,52.99,53.03,6500.0,29.3957,29.4179,29.3957,29.4179,6500.0
2010-09-16 13:45:00,53.02,53.03,52.98,53.01,21100.0,29.4124,29.4179,29.3902,29.4068,21100.0
2010-09-16 13:50:00,53.0,53.01,52.98,52.98,7300.0,29.4013,29.4068,29.3902,29.3902,7300.0
2010-09-16 13:55:00,52.99,53.04,52.96,53.04,10100.0,29.3957,29.4235,29.3791,29.4235,10100.0
2010-09-16 14:00:00,53.03,53.1,53.02,53.03,27500.0,29.4179,29.4568,29.4124,29.4179,27500.0
2010-09-16 14:05:00,53.03,53.03,53.0,53.02,11100.0,29.4179,29.4179,29.4013,29.4124,11100.0
2010-09-16 14:10:00,53.03,53.08,53.02,53.07,12500.0,29.4179,29.4457,29.4124,29.4401,12500.0
2010-09-16 14:15:00,53.06,53.09,53.03,53.03,11800.0,29.4346,29.4512,29.4179,29.4179,11800.0
2010-09-16 14:20:00,53.02,53.05,53.02,53.03,13400.0,29.4124,29.429,29.4124,29.4179,13400.0
2010-09-16 14:25:00,53.03,53.11,53.03,53.08,13900.0,29.4179,29.4623,29.4179,29.4457,13900.0
2010-09-16 14:30:00,53.07,53.07,53.02,53.05,8500.0,29.4401,29.4401,29.4124,29.429,8500.0
2010-09-16 14:35:00,53.05,53.08,53.05,53.07,10200.0,29.429,29.4457,29.429,29.4401,10200.0
2010-09-16 14:40:00,53.07,53.08,53.06,53.06,9100.0,29.4401,29.4457,29.4346,29.4346,9100.0
2010-09-16 14:45:00,53.06,53.07,53.04,53.04,5900.0,29.4346,29.4401,29.4235,29.4235,5900.0
2010-09-16 14:50:00,53.04,53.05,53.02,53.05,5300.0,29.4235,29.429,29.4124,29.429,5300.0
2010-09-16 14:55:00,53.06,53.08,53.05,53.05,12800.0,29.4346,29.4457,29.429,29.429,12800.0
2010-09-16 15:00:00,53.06,53.08,53.05,53.08,9800.0,29.4346,29.4457,29.429,29.4457,9800.0
2010-09-16 15:05:00,53.09,53.15,53.09,53.11,29800.0,29.4512,29.4845,29.4512,29.4623,29800.0
2010-09-16 15:10:00,53.12,53.12,53.07,53.08,19500.0,29.4679,29.4679,29.4401,29.4457,19500.0
2010-09-16 15:15:00,53.09,53.19,53.09,53.17,39100.0,29.4512,29.5067,29.4512,29.4956,39100.0
2010-09-16 15:20:00,53.17,53.17,53.05,53.1,53500.0,29.4956,29.4956,29.429,29.4568,53500.0
2010-09-16 15:25:00,53.1,53.16,53.1,53.15,19600.0,29.4568,29.49,29.4568,29.4845,19600.0
2010-09-16 15:30:00,53.16,53.22,53.16,53.17,20800.0,29.49,29.5233,29.49,29.4956,20800.0
2010-09-16 15:35:00,53.16,53.23,53.15,53.23,33500.0,29.49,29.5289,29.4845,29.5289,33500.0
2010-09-16 15:40:00,53.23,53.24,53.21,53.22,25700.0,29.5289,29.5344,29.5178,29.5233,25700.0
2010-09-16 15:45:00,53.22,53.22,53.15,53.17,31400.0,29.5233,29.5233,29.4845,29.4956,31400.0
2010-09-16 15:50:00,53.17,53.21,53.17,53.19,26200.0,29.4956,29.5178,29.4956,29.5067,26200.0
2010-09-16 15:55:00,53.18,53.2,53.15,53.18,67900.0,29.5011,29.5122,29.4845,29.5011,67900.0
2010-09-17 09:30:00,53.4,53.56,53.21,53.21,84400.0,29.6232,29.7119,29.5178,29.5178,84400.0
2010-09-17 09:35:00,53.2,53.35,53.19,53.19,29700.0,29.5122,29.5954,29.5067,29.5067,29700.0
2010-09-17 09:40:00,53.2,53.22,53.0,53.01,26300.0,29.5122,29.5233,29.4013,29.4068,26300.0
2010-09-17 09:45:00,53.02,53.1,52.96,53.08,27500.0,29.4124,29.4568,29.3791,29.4457,27500.0
2010-09-17 09:50:00,53.09,53.12,53.02,53.02,21000.0,29.4512,29.4679,29.4124,29.4124,21000.0
2010-09-17 09:55:00,53.02,53.13,52.85,53.03,60500.0,29.4124,29.4734,29.3181,29.4179,60500.0
2010-09-17 10:00:00,53.02,53.1,52.95,53.08,22200.0,29.4124,29.4568,29.3736,29.4457,22200.0
2010-09-17 10:05:00,53.09,53.19,53.09,53.09,12900.0,29.4512,29.5067,29.4512,29.4512,12900.0
2010-09-17 10:10:00,53.08,53.08,53.0,53.06,15200.0,29.4457,29.4457,29.4013,29.4346,15200.0
2010-09-17 10:15:00,53.06,53.1,53.02,53.1,10200.0,29.4346,29.4568,29.4124,29.4568,10200.0
2010-09-17 10:20:00,53.09,53.1,53.06,53.06,13800.0,29.4512,29.4568,29.4346,29.4346,13800.0
2010-09-17 10:25:00,53.07,53.08,53.01,53.03,10400.0,29.4401,29.4457,29.4068,29.4179,10400.0
2010-09-17 10:30:00,53.01,53.01,52.9,52.96,12500.0,29.4068,29.4068,29.3458,29.3791,12500.0
2010-09-17 10:35:00,52.96,53.04,52.96,53.04,9100.0,29.3791,29.4235,29.3791,29.4235,9100.0
2010-09-17 10:40:00,53.03,53.1,53.01,53.09,21900.0,29.4179,29.4568,29.4068,29.4512,21900.0
2010-09-17 10:45:00,53.1,53.15,53.09,53.12,18400.0,29.4568,29.4845,29.4512,29.4679,18400.0
2010-09-17 10:50:00,53.13,53.18,53.12,53.17,11500.0,29.4734,29.5011,29.4679,29.4956,11500.0
2010-09-17 10:55:00,53.16,53.17,53.14,53.17,8300.0,29.49,29.4956,29.479,29.4956,8300.0
2010-09-17 11:00:00,53.15,53.23,53.15,53.23,7900.0,29.4845,29.5289,29.4845,29.5289,7900.0
2010-09-17 11:05:00,53.24,53.28,53.23,53.26,13000.0,29.5344,29.5566,29.5289,29.5455,13000.0
2010-09-17 11:10:00,53.27,53.27,53.24,53.25,10300.0,29.5511,29.5511,29.5344,29.54,10300.0
2010-09-17 11:15:00,53.25,53.27,53.22,53.22,13300.0,29.54,29.5511,29.5233,29.5233,13300.0
2010-09-17 11:20:00,53.23,53.24,53.21,53.22,13400.0,29.5289,29.5344,29.5178,29.5233,13400.0
2010-09-17 11:25:00,53.23,53.23,53.11,53.12,18000.0,29.5289,29.5289,29.4623,29.4679,18000.0
2010-09-17 11:30:00,53.12,53.16,53.11,53.15,16600.0,29.4679,29.49,29.4623,29.4845,16600.0
2010-09-17 11:35:00,53.15,53.15,53.08,53.14,15900.0,29.4845,29.4845,29.4457,29.479,15900.0
2010-09-17 11:40:00,53.14,53.16,53.12,53.13,9400.0,29.479,29.49,29.4679,29.4734,9400.0
2010-09-17 11:45:00,53.12,53.13,53.08,53.09,10200.0,29.4679,29.4734,29.4457,29.4512,10200.0
2010-09-17 11:50:00,53.09,53.16,53.08,53.15,7300.0,29.4512,29.49,29.4457,29.4845,7300.0
2010-09-17 11:55:00,53.15,53.15,53.09,53.09,6400.0,29.4845,29.4845,29.4512,29.4512,6400.0
2010-09-17 12:00:00,53.08,53.11,53.08,53.11,4200.0,29.4457,29.4623,29.4457,29.4623,4200.0
2010-09-17 12:05:00,53.1,53.12,53.1,53.12,7300.0,29.4568,29.4679,29.4568,29.4679,7300.0
2010-09-17 12:10:00,53.12,53.16,53.11,53.14,6700.0,29.4679,29.49,29.4623,29.479,6700.0
2010-09-17 12:15:00,53.15,53.18,53.15,53.17,4300.0,29.4845,29.5011,29.4845,29.4956,4300.0
2010-09-17 12:20:00,53.18,53.18,53.16,53.18,5500.0,29.5011,29.5011,29.49,29.5011,5500.0
2010-09-17 12:25:00,53.18,53.2,53.17,53.2,4400.0,29.5011,29.5122,29.4956,29.5122,4400.0
2010-09-17 12:30:00,53.2,53.26,53.17,53.22,23800.0,29.5122,29.5455,29.4956,29.5233,23800.0
2010-09-17 12:35:00,53.23,53.23,53.21,53.22,7600.0,29.5289,29.5289,29.5178,29.5233,7600.0
2010-09-17 12:40:00,53.22,53.23,53.2,53.21,6900.0,29.5233,29.5289,29.5122,29.5178,6900.0
2010-09-17 12:45:00,53.2,53.21,53.19,53.19,3100.0,29.5122,29.5178,29.5067,29.5067,3100.0
2010-09-17 12:50:00,53.19,53.2,53.13,53.17,17400.0,29.5067,29.5122,29.4734,29.4956,17400.0
2010-09-17 12:55:00,53.17,53.2,53.17,53.19,3200.0,29.4956,29.5122,29.4956,29.5067,3200.0
2010-09-17 13:00:00,53.19,53.27,53.19,53.26,10800.0,29.5067,29.5511,29.5067,29.5455,10800.0
2010-09-17 13:05:00,53.26,53.26,53.22,53.24,22900.0,29.5455,29.5455,29.5233,29.5344,22900.0
2010-09-17 13:10:00,53.24,53.24,53.21,53.23,11200.0,29.5344,29.5344,29.5178,29.5289,11200.0
2010-09-17 13:15:00,53.23,53.24,53.18,53.18,10900.0,29.5289,29.5344,29.5011,29.5011,10900.0
2010-09-17 13:20:00,53.18,53.24,53.18,53.22,13600.0,29.5011,29.5344,29.5011,29.5233,13600.0
2010-09-17 13:25:00,53.22,53.24,53.2,53.23,8100.0,29.5233,29.5344,29.5122,29.5289,8100.0
2010-09-17 13:30:00,53.23,53.26,53.23,53.24,15600.0,29.5289,29.5455,29.5289,29.5344,15600.0
2010-09-17 13:35:00,53.24,53.25,53.22,53.22,4600.0,29.5344,29.54,29.5233,29.5233,4600.0
2010-09-17 13:40:00,53.22,53.22,53.14,53.14,10100.0,29.5233,29.5233,29.479,29.479,10100.0
2010-09-17 13:45:00,53.14,53.21,53.14,53.2,8700.0,29.479,29.5178,29.479,29.5122,8700.0
2010-09-17 13:50:00,53.2,53.23,53.19,53.21,6300.0,29.5122,29.5289,29.5067,29.5178,6300.0
2010-09-17 13:55:00,53.2,53.21,53.14,53.15,15200.0,29.5122,29.5178,29.479,29.4845,15200.0
2010-09-17 14:00:00,53.15,53.15,53.13,53.15,5500.0,29.4845,29.4845,29.4734,29.4845,5500.0
2010-09-17 14:05:00,53.15,53.23,53.15,53.23,14200.0,29.4845,29.5289,29.4845,29.5289,14200.0
2010-09-17 14:10:00,53.22,53.27,53.22,53.25,6300.0,29.5233,29.5511,29.5233,29.54,6300.0
2010-09-17 14:15:00,53.25,53.26,53.24,53.24,7200.0,29.54,29.5455,29.5344,29.5344,7200.0
2010-09-17 14:20:00,53.23,53.25,53.22,53.24,16000.0,29.5289,29.54,29.5233,29.5344,16000.0
2010-09-17 14:25:00,53.24,53.29,53.23,53.28,23200.0,29.5344,29.5622,29.5289,29.5566,23200.0
2010-09-17 14:30:00,53.28,53.33,53.27,53.32,19300.0,29.5566,29.5844,29.5511,29.5788,19300.0
2010-09-17 14:35:00,53.32,53.36,53.32,53.36,18700.0,29.5788,29.601,29.5788,29.601,18700.0
2010-09-17 14:40:00,53.36,53.37,53.34,53.37,10300.0,29.601,29.6065,29.5899,29.6065,10300.0
2010-09-17 14:45:00,53.37,53.37,53.35,53.35,7200.0,29.6065,29.6065,29.5954,29.5954,7200.0
2010-09-17 14:50:00,53.35,53.36,53.35,53.36,23100.0,29.5954,29.601,29.5954,29.601,23100.0
2010-09-17 14:55:00,53.36,53.37,53.35,53.37,16900.0,29.601,29.6065,29.5954,29.6065,16900.0
2010-09-17 15:00:00,53.36,53.36,53.33,53.34,31800.0,29.601,29.601,29.5844,29.5899,31800.0
2010-09-17 15:05:00,53.33,53.33,53.3,53.3,18900.0,29.5844,29.5844,29.5677,29.5677,18900.0
2010-09-17 15:10:00,53.3,53.3,53.21,53.21,38900.0,29.5677,29.5677,29.5178,29.5178,38900.0
2010-09-17 15:15:00,53.22,53.26,53.22,53.26,23500.0,29.5233,29.5455,29.5233,29.5455,23500.0
2010-09-17 15:20:00,53.26,53.27,53.24,53.25,16800.0,29.5455,29.5511,29.5344,29.54,16800.0
2010-09-17 15:25:00,53.24,53.25,53.21,53.21,12600.0,29.5344,29.54,29.5178,29.5178,12600.0
2010-09-17 15:30:00,53.21,53.29,53.21,53.29,18700.0,29.5178,29.5622,29.5178,29.5622,18700.0
2010-09-17 15:35:00,53.29,53.3,53.27,53.28,11800.0,29.5622,29.5677,29.5511,29.5566,11800.0
2010-09-17 15:40:00,53.28,53.31,53.27,53.31,42800.0,29.5566,29.5733,29.5511,29.5733,42800.0
2010-09-17 15:45:00,53.31,53.34,53.29,53.34,32200.0,29.5733,29.5899,29.5622,29.5899,32200.0
2010-09-17 15:50:00,53.34,53.36,53.33,53.35,17400.0,29.5899,29.601,29.5844,29.5954,17400.0
2010-09-17 15:55:00,53.35,53.36,53.3,53.3,25600.0,29.5954,29.601,29.5677,29.5677,25600.0
2010-09-20 09:30:00,53.52,53.63,53.49,53.59,34200.0,29.6898,29.7508,29.6731,29.7286,34200.0
2010-09-20 09:35:00,53.57,53.58,53.48,53.53,19600.0,29.7175,29.723,29.6676,29.6953,19600.0
2010-09-20 09:40:00,53.52,53.53,53.43,53.43,10500.0,29.6898,29.6953,29.6398,29.6398,10500.0
2010-09-20 09:45:00,53.42,53.55,53.41,53.54,14300.0,29.6343,29.7064,29.6287,29.7008,14300.0
2010-09-20 09:50:00,53.56,53.71,53.56,53.69,26400.0,29.7119,29.7952,29.7119,29.7841,26400.0
2010-09-20 09:55:00,53.68,53.75,53.68,53.68,18700.0,29.7785,29.8173,29.7785,29.7785,18700.0
2010-09-20 10:00:00,53.69,53.88,53.64,53.87,32600.0,29.7841,29.8895,29.7563,29.8839,32600.0
2010-09-20 10:05:00,53.87,53.96,53.83,53.92,37700.0,29.8839,29.9338,29.8617,29.9116,37700.0
2010-09-20 10:10:00,53.92,53.95,53.86,53.86,15900.0,29.9116,29.9283,29.8784,29.8784,15900.0
2010-09-20 10:15:00,53.87,53.92,53.86,53.9,30800.0,29.8839,29.9116,29.8784,29.9006,30800.0
2010-09-20 10:20:00,53.91,53.96,53.88,53.88,44700.0,29.9061,29.9338,29.8895,29.8895,44700.0
2010-09-20 10:25:00,53.88,53.92,53.88,53.9,21000.0,29.8895,29.9116,29.8895,29.9006,21000.0
2010-09-20 10:30:00,53.91,54.0,53.91,53.98,45800.0,29.9061,29.956,29.9061,29.9449,45800.0
2010-09-20 10:35:00,53.99,54.03,53.98,54.03,14400.0,29.9505,29.9727,29.9449,29.9727,14400.0
2010-09-20 10:40:00,54.01,54.06,54.01,54.04,37300.0,29.9616,29.9893,29.9616,29.9782,37300.0
2010-09-20 10:45:00,54.04,54.1,54.03,54.09,29200.0,29.9782,30.0115,29.9727,30.006,29200.0
2010-09-20 10:50:00,54.1,54.23,54.1,54.2,37600.0,30.0115,30.0836,30.0115,30.067,37600.0
2010-09-20 10:55:00,54.22,54.31,54.22,54.29,28900.0,30.0781,30.128,30.0781,30.1169,28900.0
2010-09-20 11:00:00,54.3,54.32,54.29,54.29,12500.0,30.1225,30.1335,30.1169,30.1169,12500.0
2010-09-20 11:05:00,54.29,54.35,54.28,54.34,14000.0,30.1169,30.1502,30.1114,30.1446,14000.0
2010-09-20 11:10:00,54.35,54.37,54.27,54.28,19700.0,30.1502,30.1613,30.1058,30.1114,19700.0
2010-09-20 11:15:00,54.28,54.29,54.23,54.26,28200.0,30.1114,30.1169,30.0836,30.1003,28200.0
2010-09-20 11:20:00,54.26,54.28,54.23,54.24,15800.0,30.1003,30.1114,30.0836,30.0892,15800.0
2010-09-20 11:25:00,54.23,54.25,54.23,54.25,5400.0,30.0836,30.0947,30.0836,30.0947,5400.0
2010-09-20 11:30:00,54.25,54.29,54.25,54.28,14600.0,30.0947,30.1169,30.0947,30.1114,14600.0
2010-09-20 11:35:00,54.28,54.35,54.27,54.34,16300.0,30.1114,30.1502,30.1058,30.1446,16300.0
2010-09-20 11:40:00,54.34,54.35,54.33,54.33,17600.0,30.1446,30.1502,30.1391,30.1391,17600.0
2010-09-20 11:45:00,54.34,54.35,54.32,54.33,12200.0,30.1446,30.1502,30.1335,30.1391,12200.0
2010-09-20 11:50:00,54.33,54.34,54.29,54.32,11300.0,30.1391,30.1446,30.1169,30.1335,11300.0
2010-09-20 11:55:00,54.32,54.32,54.26,54.3,21100.0,30.1335,30.1335,30.1003,30.1225,21100.0
2010-09-20 12:00:00,54.3,54.3,54.25,54.26,14100.0,30.1225,30.1225,30.0947,30.1003,14100.0
2010-09-20 12:05:00,54.25,54.26,54.19,54.19,9200.0,30.0947,30.1003,30.0614,30.0614,9200.0
2010-09-20 12:10:00,54.19,54.22,54.17,54.17,20000.0,30.0614,30.0781,30.0503,30.0503,20000.0
2010-09-20 12:15:00,54.17,54.2,54.17,54.2,8700.0,30.0503,30.067,30.0503,30.067,8700.0
2010-09-20 12:20:00,54.19,54.2,54.18,54.19,6400.0,30.0614,30.067,30.0559,30.0614,6400.0
2010-09-20 12:25:00,54.19,54.22,54.18,54.19,16000.0,30.0614,30.0781,30.0559,30.0614,16000.0
2010-09-20 12:30:00,54.19,54.25,54.16,54.24,17000.0,30.0614,30.0947,30.0448,30.0892,17000.0
2010-09-20 12:35:00,54.25,54.27,54.22,54.26,24000.0,30.0947,30.1058,30.0781,30.1003,24000.0
2010-09-20 12:40:00,54.25,54.26,54.24,54.26,28700.0,30.0947,30.1003,30.0892,30.1003,28700.0
2010-09-20 12:45:00,54.26,54.28,54.25,54.25,21500.0,30.1003,30.1114,30.0947,30.0947,21500.0
2010-09-20 12:50:00,54.26,54.33,54.24,54.33,23500.0,30.1003,30.1391,30.0892,30.1391,23500.0
2010-09-20 12:55:00,54.34,54.34,54.31,54.33,13900.0,30.1446,30.1446,30.128,30.1391,13900.0
2010-09-20 13:00:00,54.32,54.33,54.28,54.28,20700.0,30.1335,30.1391,30.1114,30.1114,20700.0
2010-09-20 13:05:00,54.28,54.29,54.27,54.27,14200.0,30.1114,30.1169,30.1058,30.1058,14200.0
2010-09-20 13:10:00,54.28,54.29,54.22,54.23,13200.0,30.1114,30.1169,30.0781,30.0836,13200.0
2010-09-20 13:15:00,54.22,54.26,54.2,54.26,11400.0,30.0781,30.1003,30.067,30.1003,11400.0
2010-09-20 13:20:00,54.26,54.29,54.24,54.28,9800.0,30.1003,30.1169,30.0892,30.1114,9800.0
2010-09-20 13:25:00,54.27,54.3,54.27,54.28,9700.0,30.1058,30.1225,30.1058,30.1114,9700.0
2010-09-20 13:30:00,54.29,54.29,54.21,54.21,18800.0,30.1169,30.1169,30.0725,30.0725,18800.0
2010-09-20 13:35:00,54.21,54.27,54.21,54.26,16300.0,30.0725,30.1058,30.0725,30.1003,16300.0
2010-09-20 13:40:00,54.26,54.26,54.18,54.2,13300.0,30.1003,30.1003,30.0559,30.067,13300.0
2010-09-20 13:45:00,54.2,54.23,54.19,54.23,8300.0,30.067,30.0836,30.0614,30.0836,8300.0
2010-09-20 13:50:00,54.23,54.28,54.22,54.27,5300.0,30.0836,30.1114,30.0781,30.1058,5300.0
2010-09-20 13:55:00,54.28,54.32,54.28,54.29,8800.0,30.1114,30.1335,30.1114,30.1169,8800.0
2010-09-20 14:00:00,54.28,54.3,54.27,54.3,7300.0,30.1114,30.1225,30.1058,30.1225,7300.0
2010-09-20 14:05:00,54.3,54.31,54.28,54.3,10900.0,30.1225,30.128,30.1114,30.1225,10900.0
2010-09-20 14:10:00,54.3,54.31,54.29,54.31,10400.0,30.1225,30.128,30.1169,30.128,10400.0
2010-09-20 14:15:00,54.3,54.33,54.29,54.32,19100.0,30.1225,30.1391,30.1169,30.1335,19100.0
2010-09-20 14:20:00,54.32,54.37,54.31,54.36,46200.0,30.1335,30.1613,30.128,30.1557,46200.0
2010-09-20 14:25:00,54.36,54.37,54.34,54.35,17100.0,30.1557,30.1613,30.1446,30.1502,17100.0
2010-09-20 14:30:00,54.36,54.4,54.36,54.38,22600.0,30.1557,30.1779,30.1557,30.1668,22600.0
2010-09-20 14:35:00,54.39,54.45,54.38,54.43,20900.0,30.1724,30.2057,30.1668,30.1946,20900.0
2010-09-20 14:40:00,54.43,54.45,54.43,54.44,7100.0,30.1946,30.2057,30.1946,30.2001,7100.0
2010-09-20 14:45:00,54.45,54.46,54.42,54.44,54000.0,30.2057,30.2112,30.189,30.2001,54000.0
2010-09-20 14:50:00,54.44,54.49,54.44,54.49,36300.0,30.2001,30.2279,30.2001,30.2279,36300.0
2010-09-20 14:55:00,54.48,54.54,54.46,54.5,44300.0,30.2223,30.2556,30.2112,30.2334,44300.0
2010-09-20 15:00:00,54.5,54.55,54.48,54.54,24400.0,30.2334,30.2611,30.2223,30.2556,24400.0
2010-09-20 15:05:00,54.55,54.56,54.52,54.52,11100.0,30.2611,30.2667,30.2445,30.2445,11100.0
2010-09-20 15:10:00,54.52,54.54,54.49,54.51,19400.0,30.2445,30.2556,30.2279,30.2389,19400.0
2010-09-20 15:15:00,54.53,54.58,54.51,54.58,28200.0,30.25,30.2778,30.2389,30.2778,28200.0
2010-09-20 15:20:00,54.58,54.6,54.56,54.58,22000.0,30.2778,30.2889,30.2667,30.2778,22000.0
2010-09-20 15:25:00,54.59,54.61,54.58,54.58,14400.0,30.2833,30.2944,30.2778,30.2778,14400.0
2010-09-20 15:30:00,54.57,54.63,54.57,54.62,32500.0,30.2722,30.3055,30.2722,30.3,32500.0
2010-09-20 15:35:00,54.62,54.72,54.61,54.71,38600.0,30.3,30.3554,30.2944,30.3499,38600.0
2010-09-20 15:40:00,54.71,54.77,54.7,54.76,34800.0,30.3499,30.3832,30.3443,30.3776,34800.0
2010-09-20 15:45:00,54.77,54.85,54.77,54.8,54700.0,30.3832,30.4276,30.3832,30.3998,54700.0
2010-09-20 15:50:00,54.81,54.81,54.74,54.75,62900.0,30.4054,30.4054,30.3665,30.3721,62900.0
2010-09-20 15:55:00,54.75,54.75,54.63,54.64,76000.0,30.3721,30.3721,30.3055,30.3111,76000.0
2010-09-21 09:30:00,54.77,54.77,54.48,54.51,128100.0,30.3832,30.3832,30.2223,30.2389,128100.0
2010-09-21 09:35:00,54.47,54.47,54.33,54.37,53100.0,30.2168,30.2168,30.1391,30.1613,53100.0
2010-09-21 09:40:00,54.36,54.36,54.26,54.36,42600.0,30.1557,30.1557,30.1003,30.1557,42600.0
2010-09-21 09:45:00,54.36,54.46,54.36,54.4,48700.0,30.1557,30.2112,30.1557,30.1779,48700.0
2010-09-21 09:50:00,54.39,54.41,54.31,54.31,56100.0,30.1724,30.1835,30.128,30.128,56100.0
2010-09-21 09:55:00,54.33,54.37,54.31,54.32,46000.0,30.1391,30.1613,30.128,30.1335,46000.0
2010-09-21 10:00:00,54.31,54.35,54.26,54.26,44000.0,30.128,30.1502,30.1003,30.1003,44000.0
2010-09-21 10:05:00,54.25,54.25,54.13,54.16,29300.0,30.0947,30.0947,30.0281,30.0448,29300.0
2010-09-21 10:10:00,54.15,54.17,54.13,54.15,17000.0,30.0392,30.0503,30.0281,30.0392,17000.0
2010-09-21 10:15:00,54.15,54.33,54.14,54.33,47900.0,30.0392,30.1391,30.0337,30.1391,47900.0
2010-09-21 10:20:00,54.34,54.44,54.32,54.39,31200.0,30.1446,30.2001,30.1335,30.1724,31200.0
2010-09-21 10:25:00,54.38,54.4,54.36,54.37,18300.0,30.1668,30.1779,30.1557,30.1613,18300.0
2010-09-21 10:30:00,54.37,54.38,54.32,54.32,26800.0,30.1613,30.1668,30.1335,30.1335,26800.0
2010-09-21 10:35:00,54.32,54.33,54.26,54.27,27500.0,30.1335,30.1391,30.1003,30.1058,27500.0
2010-09-21 10:40:00,54.27,54.32,54.24,54.27,182100.0,30.1058,30.1335,30.0892,30.1058,182100.0
2010-09-21 10:45:00,54.27,54.29,54.27,54.28,29300.0,30.1058,30.1169,30.1058,30.1114,29300.0
2010-09-21 10:50:00,54.28,54.29,54.17,54.17,69300.0,30.1114,30.1169,30.0503,30.0503,69300.0
2010-09-21 10:55:00,54.17,54.17,54.1,54.11,34500.0,30.0503,30.0503,30.0115,30.017,34500.0
2010-09-21 11:00:00,54.09,54.14,54.08,54.14,45600.0,30.006,30.0337,30.0004,30.0337,45600.0
2010-09-21 11:05:00,54.13,54.21,54.11,54.2,49000.0,30.0281,30.0725,30.017,30.067,49000.0
2010-09-21 11:10:00,54.21,54.23,54.17,54.18,25200.0,30.0725,30.0836,30.0503,30.0559,25200.0
2010-09-21 11:15:00,54.17,54.17,54.13,54.13,16600.0,30.0503,30.0503,30.0281,30.0281,16600.0
2010-09-21 11:20:00,54.12,54.14,54.03,54.03,23100.0,30.0226,30.0337,29.9727,29.9727,23100.0
2010-09-21 11:25:00,54.03,54.05,53.97,53.97,30100.0,29.9727,29.9838,29.9394,29.9394,30100.0
2010-09-21 11:30:00,53.97,53.98,53.95,53.96,14000.0,29.9394,29.9449,29.9283,29.9338,14000.0
2010-09-21 11:35:00,53.96,53.96,53.93,53.94,11100.0,29.9338,29.9338,29.9172,29.9227,11100.0
2010-09-21 11:40:00,53.94,53.96,53.92,53.94,12400.0,29.9227,29.9338,29.9116,29.9227,12400.0
2010-09-21 11:45:00,53.94,53.95,53.91,53.91,6800.0,29.9227,29.9283,29.9061,29.9061,6800.0
2010-09-21 11:50:00,53.9,53.93,53.9,53.92,9800.0,29.9006,29.9172,29.9006,29.9116,9800.0
2010-09-21 11:55:00,53.92,53.97,53.92,53.96,11000.0,29.9116,29.9394,29.9116,29.9338,11000.0
2010-09-21 12:00:00,53.95,54.04,53.95,54.02,18100.0,29.9283,29.9782,29.9283,29.9671,18100.0
2010-09-21 12:05:00,54.02,54.02,54.0,54.0,6700.0,29.9671,29.9671,29.956,29.956,6700.0
2010-09-21 12:10:00,54.0,54.02,53.99,53.99,22300.0,29.956,29.9671,29.9505,29.9505,22300.0
2010-09-21 12:15:00,53.99,54.0,53.96,53.99,13300.0,29.9505,29.956,29.9338,29.9505,13300.0
2010-09-21 12:20:00,54.0,54.07,54.0,54.05,10800.0,29.956,29.9949,29.956,29.9838,10800.0
2010-09-21 12:25:00,54.06,54.1,54.06,54.08,32400.0,29.9893,30.0115,29.9893,30.0004,32400.0
2010-09-21 12:30:00,54.07,54.11,54.06,54.09,14600.0,29.9949,30.017,29.9893,30.006,14600.0
2010-09-21 12:35:00,54.1,54.15,54.1,54.14,21500.0,30.0115,30.0392,30.0115,30.0337,21500.0
2010-09-21 12:40:00,54.14,54.15,54.11,54.11,8800.0,30.0337,30.0392,30.017,30.017,8800.0
2010-09-21 12:45:00,54.11,54.11,54.09,54.1,9700.0,30.017,30.017,30.006,30.0115,9700.0
2010-09-21 12:50:00,54.09,54.1,54.07,54.1,7300.0,30.006,30.0115,29.9949,30.0115,7300.0
2010-09-21 12:55:00,54.11,54.12,54.1,54.11,8500.0,30.017,30.0226,30.0115,30.017,8500.0
2010-09-21 13:00:00,54.1,54.1,54.07,54.09,19000.0,30.0115,30.0115,29.9949,30.006,19000.0
2010-09-21 13:05:00,54.09,54.1,53.97,54.01,21600.0,30.006,30.0115,29.9394,29.9616,21600.0
2010-09-21 13:10:00,54.0,54.02,53.98,53.98,9600.0,29.956,29.9671,29.9449,29.9449,9600.0
2010-09-21 13:15:00,53.98,54.0,53.96,53.99,71700.0,29.9449,29.956,29.9338,29.9505,71700.0
2010-09-21 13:20:00,53.99,53.99,53.94,53.95,27300.0,29.9505,29.9505,29.9227,29.9283,27300.0
2010-09-21 13:25:00,53.95,53.97,53.9,53.9,16400.0,29.9283,29.9394,29.9006,29.9006,16400.0
2010-09-21 13:30:00,53.9,53.9,53.8,53.82,15500.0,29.9006,29.9006,29.8451,29.8562,15500.0
2010-09-21 13:35:00,53.82,53.84,53.82,53.84,5200.0,29.8562,29.8673,29.8562,29.8673,5200.0
2010-09-21 13:40:00,53.83,53.83,53.75,53.77,15400.0,29.8617,29.8617,29.8173,29.8284,15400.0
2010-09-21 13:45:00,53.77,53.77,53.72,53.76,28300.0,29.8284,29.8284,29.8007,29.8229,28300.0
2010-09-21 13:50:00,53.77,53.85,53.74,53.83,17600.0,29.8284,29.8728,29.8118,29.8617,17600.0
2010-09-21 13:55:00,53.83,53.86,53.82,53.85,12800.0,29.8617,29.8784,29.8562,29.8728,12800.0
2010-09-21 14:00:00,53.84,53.86,53.83,53.85,6700.0,29.8673,29.8784,29.8617,29.8728,6700.0
2010-09-21 14:05:00,53.84,53.87,53.8,53.83,15500.0,29.8673,29.8839,29.8451,29.8617,15500.0
2010-09-21 14:10:00,53.84,54.0,53.82,53.87,32100.0,29.8673,29.956,29.8562,29.8839,32100.0
2010-09-21 14:15:00,53.84,54.18,53.73,54.11,86800.0,29.8673,30.0559,29.8062,30.017,86800.0
2010-09-21 14:20:00,54.11,54.13,53.96,54.1,126300.0,30.017,30.0281,29.9338,30.0115,126300.0
2010-09-21 14:25:00,54.11,54.18,54.04,54.17,102800.0,30.017,30.0559,29.9782,30.0503,102800.0
2010-09-21 14:30:00,54.2,54.3,54.15,54.29,56700.0,30.067,30.1225,30.0392,30.1169,56700.0
2010-09-21 14:35:00,54.28,54.4,54.24,54.39,36400.0,30.1114,30.1779,30.0892,30.1724,36400.0
2010-09-21 14:40:00,54.39,54.44,54.36,54.43,51000.0,30.1724,30.2001,30.1557,30.1946,51000.0
2010-09-21 14:45:00,54.43,54.48,54.38,54.46,62300.0,30.1946,30.2223,30.1668,30.2112,62300.0
2010-09-21 14:50:00,54.46,54.46,54.27,54.35,62000.0,30.2112,30.2112,30.1058,30.1502,62000.0
2010-09-21 14:55:00,54.35,54.36,54.21,54.26,67300.0,30.1502,30.1557,30.0725,30.1003,67300.0
2010-09-21 15:00:00,54.26,54.28,54.12,54.25,58500.0,30.1003,30.1114,30.0226,30.0947,58500.0
2010-09-21 15:05:00,54.22,54.25,54.15,54.23,34500.0,30.0781,30.0947,30.0392,30.0836,34500.0
2010-09-21 15:10:00,54.23,54.24,54.1,54.13,127100.0,30.0836,30.0892,30.0115,30.0281,127100.0
2010-09-21 15:15:00,54.12,54.18,54.11,54.17,55400.0,30.0226,30.0559,30.017,30.0503,55400.0
2010-09-21 15:20:00,54.17,54.17,54.05,54.1,26000.0,30.0503,30.0503,29.9838,30.0115,26000.0
2010-09-21 15:25:00,54.09,54.12,53.94,53.98,60300.0,30.006,30.0226,29.9227,29.9449,60300.0
2010-09-21 15:30:00,53.97,53.97,53.77,53.89,57800.0,29.9394,29.9394,29.8284,29.895,57800.0
2010-09-21 15:35:00,53.89,53.92,53.73,53.88,98400.0,29.895,29.9116,29.8062,29.8895,98400.0
2010-09-21 15:40:00,53.87,53.94,53.85,53.85,55100.0,29.8839,29.9227,29.8728,29.8728,55100.0
2010-09-21 15:45:00,53.85,53.85,53.71,53.8,82100.0,29.8728,29.8728,29.7952,29.8451,82100.0
2010-09-21 15:50:00,53.8,53.9,53.8,53.85,79700.0,29.8451,29.9006,29.8451,29.8728,79700.0
2010-09-21 15:55:00,53.84,53.87,53.78,53.82,84400.0,29.8673,29.8839,29.834,29.8562,84400.0
2010-09-22 09:30:00,53.54,53.69,53.46,53.67,53800.0,29.7008,29.7841,29.6565,29.773,53800.0
2010-09-22 09:35:00,53.68,53.72,53.57,53.59,32000.0,29.7785,29.8007,29.7175,29.7286,32000.0
2010-09-22 09:40:00,53.6,53.69,53.59,53.69,25800.0,29.7341,29.7841,29.7286,29.7841,25800.0
2010-09-22 09:45:00,53.69,53.87,53.69,53.87,32700.0,29.7841,29.8839,29.7841,29.8839,32700.0
2010-09-22 09:50:00,53.87,53.92,53.75,53.86,74000.0,29.8839,29.9116,29.8173,29.8784,74000.0
2010-09-22 09:55:00,53.86,53.86,53.79,53.82,27100.0,29.8784,29.8784,29.8395,29.8562,27100.0
2010-09-22 10:00:00,53.81,53.81,53.57,53.63,37100.0,29.8506,29.8506,29.7175,29.7508,37100.0
2010-09-22 10:05:00,53.62,53.62,53.57,53.61,13900.0,29.7452,29.7452,29.7175,29.7397,13900.0
2010-09-22 10:10:00,53.6,53.7,53.58,53.69,19800.0,29.7341,29.7896,29.723,29.7841,19800.0
2010-09-22 10:15:00,53.67,53.73,53.66,53.68,11900.0,29.773,29.8062,29.7674,29.7785,11900.0
2010-09-22 10:20:00,53.68,53.68,53.59,53.59,10500.0,29.7785,29.7785,29.7286,29.7286,10500.0
2010-09-22 10:25:00,53.6,53.6,53.51,53.51,9800.0,29.7341,29.7341,29.6842,29.6842,9800.0
2010-09-22 10:30:00,53.5,53.51,53.41,53.48,33500.0,29.6787,29.6842,29.6287,29.6676,33500.0
2010-09-22 10:35:00,53.48,53.48,53.39,53.43,15100.0,29.6676,29.6676,29.6176,29.6398,15100.0
2010-09-22 10:40:00,53.42,53.45,53.35,53.35,33000.0,29.6343,29.6509,29.5954,29.5954,33000.0
2010-09-22 10:45:00,53.35,53.43,53.35,53.37,16000.0,29.5954,29.6398,29.5954,29.6065,16000.0
2010-09-22 10:50:00,53.36,53.4,53.31,53.31,30600.0,29.601,29.6232,29.5733,29.5733,30600.0
2010-09-22 10:55:00,53.31,53.41,53.3,53.4,23700.0,29.5733,29.6287,29.5677,29.6232,23700.0
2010-09-22 11:00:00,53.42,53.45,53.36,53.36,18200.0,29.6343,29.6509,29.601,29.601,18200.0
2010-09-22 11:05:00,53.34,53.38,53.29,53.32,14200.0,29.5899,29.6121,29.5622,29.5788,14200.0
2010-09-22 11:10:00,53.31,53.37,53.21,53.27,29300.0,29.5733,29.6065,29.5178,29.5511,29300.0
2010-09-22 11:15:00,53.27,53.35,53.27,53.34,15600.0,29.5511,29.5954,29.5511,29.5899,15600.0
2010-09-22 11:20:00,53.33,53.33,53.13,53.15,34600.0,29.5844,29.5844,29.4734,29.4845,34600.0
2010-09-22 11:25:00,53.12,53.14,53.05,53.1,33900.0,29.4679,29.479,29.429,29.4568,33900.0
2010-09-22 11:30:00,53.1,53.11,53.03,53.09,25500.0,29.4568,29.4623,29.4179,29.4512,25500.0
2010-09-22 11:35:00,53.05,53.15,53.04,53.14,18500.0,29.429,29.4845,29.4235,29.479,18500.0
2010-09-22 11:40:00,53.13,53.16,53.1,53.11,18100.0,29.4734,29.49,29.4568,29.4623,18100.0
2010-09-22 11:45:00,53.11,53.13,53.09,53.1,7100.0,29.4623,29.4734,29.4512,29.4568,7100.0
2010-09-22 11:50:00,53.07,53.13,53.07,53.13,10800.0,29.4401,29.4734,29.4401,29.4734,10800.0
2010-09-22 11:55:00,53.14,53.2,53.14,53.17,19400.0,29.479,29.5122,29.479,29.4956,19400.0
2010-09-22 12:00:00,53.18,53.21,53.16,53.17,10800.0,29.5011,29.5178,29.49,29.4956,10800.0
2010-09-22 12:05:00,53.17,53.21,53.14,53.21,20300.0,29.4956,29.5178,29.479,29.5178,20300.0
2010-09-22 12:10:00,53.2,53.28,53.2,53.26,16200.0,29.5122,29.5566,29.5122,29.5455,16200.0
2010-09-22 12:15:00,53.27,53.31,53.24,53.27,12400.0,29.5511,29.5733,29.5344,29.5511,12400.0
2010-09-22 12:20:00,53.29,53.29,53.19,53.19,7800.0,29.5622,29.5622,29.5067,29.5067,7800.0
2010-09-22 12:25:00,53.19,53.24,53.19,53.21,4400.0,29.5067,29.5344,29.5067,29.5178,4400.0
2010-09-22 12:30:00,53.21,53.21,53.18,53.2,2300.0,29.5178,29.5178,29.5011,29.5122,2300.0
2010-09-22 12:35:00,53.2,53.2,53.1,53.1,8000.0,29.5122,29.5122,29.4568,29.4568,8000.0
2010-09-22 12:40:00,53.1,53.11,53.05,53.09,14800.0,29.4568,29.4623,29.429,29.4512,14800.0
2010-09-22 12:45:00,53.09,53.11,53.05,53.06,5600.0,29.4512,29.4623,29.429,29.4346,5600.0
2010-09-22 12:50:00,53.05,53.07,53.02,53.03,8000.0,29.429,29.4401,29.4124,29.4179,8000.0
2010-09-22 12:55:00,53.03,53.04,53.02,53.02,3600.0,29.4179,29.4235,29.4124,29.4124,3600.0
2010-09-22 13:00:00,53.01,53.07,53.0,53.06,15300.0,29.4068,29.4401,29.4013,29.4346,15300.0
2010-09-22 13:05:00,53.07,53.08,53.0,53.03,18600.0,29.4401,29.4457,29.4013,29.4179,18600.0
2010-09-22 13:10:00,53.05,53.11,53.03,53.1,13300.0,29.429,29.4623,29.4179,29.4568,13300.0
2010-09-22 13:15:00,53.1,53.1,53.02,53.05,13700.0,29.4568,29.4568,29.4124,29.429,13700.0
2010-09-22 13:20:00,53.06,53.07,53.04,53.04,5700.0,29.4346,29.4401,29.4235,29.4235,5700.0
2010-09-22 13:25:00,53.03,53.09,53.02,53.07,18900.0,29.4179,29.4512,29.4124,29.4401,18900.0
2010-09-22 13:30:00,53.07,53.14,53.07,53.12,17100.0,29.4401,29.479,29.4401,29.4679,17100.0
2010-09-22 13:35:00,53.12,53.19,53.12,53.19,13700.0,29.4679,29.5067,29.4679,29.5067,13700.0
2010-09-22 13:40:00,53.2,53.2,53.16,53.16,10500.0,29.5122,29.5122,29.49,29.49,10500.0
2010-09-22 13:45:00,53.16,53.22,53.16,53.22,19400.0,29.49,29.5233,29.49,29.5233,19400.0
2010-09-22 13:50:00,53.22,53.32,53.22,53.31,15800.0,29.5233,29.5788,29.5233,29.5733,15800.0
2010-09-22 13:55:00,53.31,53.31,53.28,53.29,5100.0,29.5733,29.5733,29.5566,29.5622,5100.0
2010-09-22 14:00:00,53.28,53.28,53.17,53.18,15800.0,29.5566,29.5566,29.4956,29.5011,15800.0
2010-09-22 14:05:00,53.17,53.22,53.16,53.22,12800.0,29.4956,29.5233,29.49,29.5233,12800.0
2010-09-22 14:10:00,53.22,53.28,53.15,53.27,28700.0,29.5233,29.5566,29.4845,29.5511,28700.0
2010-09-22 14:15:00,53.28,53.29,53.22,53.22,4700.0,29.5566,29.5622,29.5233,29.5233,4700.0
2010-09-22 14:20:00,53.23,53.29,53.22,53.25,17600.0,29.5289,29.5622,29.5233,29.54,17600.0
2010-09-22 14:25:00,53.25,53.27,53.24,53.27,7700.0,29.54,29.5511,29.5344,29.5511,7700.0
2010-09-22 14:30:00,53.27,53.33,53.25,53.3,16000.0,29.5511,29.5844,29.54,29.5677,16000.0
2010-09-22 14:35:00,53.31,53.41,53.31,53.38,20200.0,29.5733,29.6287,29.5733,29.6121,20200.0
2010-09-22 14:40:00,53.37,53.41,53.36,53.37,12300.0,29.6065,29.6287,29.601,29.6065,12300.0
2010-09-22 14:45:00,53.36,53.37,53.32,53.33,12900.0,29.601,29.6065,29.5788,29.5844,12900.0
2010-09-22 14:50:00,53.32,53.34,53.31,53.31,9300.0,29.5788,29.5899,29.5733,29.5733,9300.0
2010-09-22 14:55:00,53.3,53.35,53.28,53.34,11000.0,29.5677,29.5954,29.5566,29.5899,11000.0
2010-09-22 15:00:00,53.34,53.36,53.32,53.33,8800.0,29.5899,29.601,29.5788,29.5844,8800.0
2010-09-22 15:05:00,53.33,53.34,53.22,53.25,33900.0,29.5844,29.5899,29.5233,29.54,33900.0
2010-09-22 15:10:00,53.25,53.29,53.2,53.28,25600.0,29.54,29.5622,29.5122,29.5566,25600.0
2010-09-22 15:15:00,53.28,53.28,53.21,53.22,23900.0,29.5566,29.5566,29.5178,29.5233,23900.0
2010-09-22 15:20:00,53.2,53.28,53.19,53.28,20100.0,29.5122,29.5566,29.5067,29.5566,20100.0
2010-09-22 15:25:00,53.25,53.28,53.23,53.24,16400.0,29.54,29.5566,29.5289,29.5344,16400.0
2010-09-22 15:30:00,53.24,53.3,53.22,53.3,16800.0,29.5344,29.5677,29.5233,29.5677,16800.0
2010-09-22 15:35:00,53.31,53.32,53.24,53.26,19700.0,29.5733,29.5788,29.5344,29.5455,19700.0
2010-09-22 15:40:00,53.25,53.27,53.21,53.23,20000.0,29.54,29.5511,29.5178,29.5289,20000.0
2010-09-22 15:45:00,53.23,53.23,53.11,53.13,37100.0,29.5289,29.5289,29.4623,29.4734,37100.0
2010-09-22 15:50:00,53.12,53.19,53.11,53.19,63000.0,29.4679,29.5067,29.4623,29.5067,63000.0
2010-09-22 15:55:00,53.19,53.2,53.08,53.11,161900.0,29.5067,29.5122,29.4457,29.4623,161900.0
2010-09-23 09:30:00,52.68,52.68,52.48,52.48,57500.0,29.2238,29.2238,29.1128,29.1128,57500.0
2010-09-23 09:35:00,52.47,52.5,52.4,52.41,210300.0,29.1073,29.1239,29.0684,29.074,210300.0
2010-09-23 09:40:00,52.43,52.6,52.43,52.6,56300.0,29.0851,29.1794,29.0851,29.1794,56300.0
2010-09-23 09:45:00,52.6,52.64,52.58,52.61,82700.0,29.1794,29.2016,29.1683,29.1849,82700.0
2010-09-23 09:50:00,52.59,52.62,52.49,52.51,33700.0,29.1738,29.1905,29.1184,29.1295,33700.0
2010-09-23 09:55:00,52.52,52.52,52.43,52.45,52100.0,29.135,29.135,29.0851,29.0962,52100.0
2010-09-23 10:00:00,52.45,52.65,52.42,52.52,142800.0,29.0962,29.2071,29.0795,29.135,142800.0
2010-09-23 10:05:00,52.54,52.64,52.54,52.61,32800.0,29.1461,29.2016,29.1461,29.1849,32800.0
2010-09-23 10:10:00,52.61,52.62,52.54,52.55,26600.0,29.1849,29.1905,29.1461,29.1517,26600.0
2010-09-23 10:15:00,52.57,52.58,52.45,52.49,28300.0,29.1627,29.1683,29.0962,29.1184,28300.0
2010-09-23 10:20:00,52.48,52.55,52.45,52.49,18900.0,29.1128,29.1517,29.0962,29.1184,18900.0
2010-09-23 10:25:00,52.48,52.62,52.47,52.62,14000.0,29.1128,29.1905,29.1073,29.1905,14000.0
2010-09-23 10:30:00,52.64,52.77,52.63,52.72,37100.0,29.2016,29.2737,29.196,29.246,37100.0
2010-09-23 10:35:00,52.72,52.76,52.67,52.68,15000.0,29.246,29.2681,29.2182,29.2238,15000.0
2010-09-23 10:40:00,52.69,52.69,52.66,52.67,4700.0,29.2293,29.2293,29.2127,29.2182,4700.0
2010-09-23 10:45:00,52.66,52.76,52.65,52.65,12500.0,29.2127,29.2681,29.2071,29.2071,12500.0
2010-09-23 10:50:00,52.65,52.67,52.58,52.58,13600.0,29.2071,29.2182,29.1683,29.1683,13600.0
2010-09-23 10:55:00,52.58,52.59,52.54,52.55,15400.0,29.1683,29.1738,29.1461,29.1517,15400.0
2010-09-23 11:00:00,52.55,52.64,52.52,52.64,10100.0,29.1517,29.2016,29.135,29.2016,10100.0
2010-09-23 11:05:00,52.65,52.67,52.63,52.66,14900.0,29.2071,29.2182,29.196,29.2127,14900.0
2010-09-23 11:10:00,52.66,52.68,52.62,52.66,10100.0,29.2127,29.2238,29.1905,29.2127,10100.0
2010-09-23 11:15:00,52.67,52.71,52.63,52.71,13400.0,29.2182,29.2404,29.196,29.2404,13400.0
2010-09-23 11:20:00,52.72,52.72,52.67,52.67,15200.0,29.246,29.246,29.2182,29.2182,15200.0
2010-09-23 11:25:00,52.66,52.69,52.63,52.69,13100.0,29.2127,29.2293,29.196,29.2293,13100.0
2010-09-23 11:30:00,52.7,52.79,52.7,52.78,30300.0,29.2349,29.2848,29.2349,29.2792,30300.0
2010-09-23 11:35:00,52.76,52.79,52.69,52.69,14900.0,29.2681,29.2848,29.2293,29.2293,14900.0
2010-09-23 11:40:00,52.71,52.72,52.67,52.7,13900.0,29.2404,29.246,29.2182,29.2349,13900.0
2010-09-23 11:45:00,52.72,52.76,52.71,52.72,10400.0,29.246,29.2681,29.2404,29.246,10400.0
2010-09-23 11:50:00,52.71,52.72,52.66,52.69,9300.0,29.2404,29.246,29.2127,29.2293,9300.0
2010-09-23 11:55:00,52.68,52.76,52.63,52.64,23400.0,29.2238,29.2681,29.196,29.2016,23400.0
2010-09-23 12:00:00,52.63,52.67,52.62,52.65,12600.0,29.196,29.2182,29.1905,29.2071,12600.0
2010-09-23 12:05:00,52.66,52.72,52.66,52.68,11700.0,29.2127,29.246,29.2127,29.2238,11700.0
2010-09-23 12:10:00,52.69,52.71,52.63,52.64,13800.0,29.2293,29.2404,29.196,29.2016,13800.0
2010-09-23 12:15:00,52.63,52.63,52.58,52.58,10500.0,29.196,29.196,29.1683,29.1683,10500.0
2010-09-23 12:20:00,52.58,52.59,52.55,52.58,15100.0,29.1683,29.1738,29.1517,29.1683,15100.0
2010-09-23 12:25:00,52.57,52.57,52.53,52.55,9300.0,29.1627,29.1627,29.1406,29.1517,9300.0
2010-09-23 12:30:00,52.56,52.56,52.53,52.54,9600.0,29.1572,29.1572,29.1406,29.1461,9600.0
2010-09-23 12:35:00,52.54,52.57,52.49,52.49,17900.0,29.1461,29.1627,29.1184,29.1184,17900.0
2010-09-23 12:40:00,52.5,52.52,52.49,52.5,11500.0,29.1239,29.135,29.1184,29.1239,11500.0
2010-09-23 12:45:00,52.51,52.52,52.48,52.5,13200.0,29.1295,29.135,29.1128,29.1239,13200.0
2010-09-23 12:50:00,52.5,52.53,52.47,52.52,14900.0,29.1239,29.1406,29.1073,29.135,14900.0
2010-09-23 12:55:00,52.52,52.55,52.51,52.52,24800.0,29.135,29.1517,29.1295,29.135,24800.0
2010-09-23 13:00:00,52.52,52.55,52.52,52.55,39100.0,29.135,29.1517,29.135,29.1517,39100.0
2010-09-23 13:05:00,52.54,52.55,52.51,52.52,38000.0,29.1461,29.1517,29.1295,29.135,38000.0
2010-09-23 13:10:00,52.52,52.53,52.47,52.47,18700.0,29.135,29.1406,29.1073,29.1073,18700.0
2010-09-23 13:15:00,52.46,52.46,52.42,52.43,21100.0,29.1017,29.1017,29.0795,29.0851,21100.0
2010-09-23 13:20:00,52.43,52.48,52.43,52.48,19000.0,29.0851,29.1128,29.0851,29.1128,19000.0
2010-09-23 13:25:00,52.47,52.48,52.46,52.46,5100.0,29.1073,29.1128,29.1017,29.1017,5100.0
2010-09-23 13:30:00,52.47,52.49,52.45,52.49,13500.0,29.1073,29.1184,29.0962,29.1184,13500.0
2010-09-23 13:35:00,52.49,52.5,52.47,52.48,9100.0,29.1184,29.1239,29.1073,29.1128,9100.0
2010-09-23 13:40:00,52.47,52.47,52.42,52.45,15900.0,29.1073,29.1073,29.0795,29.0962,15900.0
2010-09-23 13:45:00,52.44,52.46,52.38,52.39,39700.0,29.0906,29.1017,29.0573,29.0629,39700.0
2010-09-23 13:50:00,52.4,52.47,52.38,52.47,11500.0,29.0684,29.1073,29.0573,29.1073,11500.0
2010-09-23 13:55:00,52.47,52.47,52.39,52.39,6600.0,29.1073,29.1073,29.0629,29.0629,6600.0
2010-09-23 14:00:00,52.38,52.38,52.36,52.36,8100.0,29.0573,29.0573,29.0463,29.0463,8100.0
2010-09-23 14:05:00,52.36,52.36,52.28,52.33,28600.0,29.0463,29.0463,29.0019,29.0296,28600.0
2010-09-23 14:10:00,52.34,52.37,52.29,52.29,4000.0,29.0352,29.0518,29.0074,29.0074,4000.0
2010-09-23 14:15:00,52.29,52.33,52.26,52.27,9700.0,29.0074,29.0296,28.9908,28.9963,9700.0
2010-09-23 14:20:00,52.28,52.31,52.28,52.29,12300.0,29.0019,29.0185,29.0019,29.0074,12300.0
2010-09-23 14:25:00,52.29,52.29,52.2,52.2,12200.0,29.0074,29.0074,28.9575,28.9575,12200.0
2010-09-23 14:30:00,52.22,52.23,52.19,52.21,12100.0,28.9686,28.9741,28.9519,28.963,12100.0
2010-09-23 14:35:00,52.21,52.21,52.11,52.11,17300.0,28.963,28.963,28.9076,28.9076,17300.0
2010-09-23 14:40:00,52.13,52.13,52.05,52.06,29200.0,28.9187,28.9187,28.8743,28.8798,29200.0
2010-09-23 14:45:00,52.06,52.08,52.03,52.05,16200.0,28.8798,28.8909,28.8632,28.8743,16200.0
2010-09-23 14:50:00,52.06,52.06,51.99,52.02,36500.0,28.8798,28.8798,28.841,28.8576,36500.0
2010-09-23 14:55:00,52.01,52.02,51.94,51.96,29400.0,28.8521,28.8576,28.8133,28.8244,29400.0
2010-09-23 15:00:00,51.97,52.01,51.96,51.99,26200.0,28.8299,28.8521,28.8244,28.841,26200.0
2010-09-23 15:05:00,51.99,51.99,51.87,51.9,52200.0,28.841,28.841,28.7744,28.7911,52200.0
2010-09-23 15:10:00,51.88,51.94,51.85,51.9,37900.0,28.78,28.8133,28.7633,28.7911,37900.0
2010-09-23 15:15:00,51.9,51.93,51.81,51.93,46600.0,28.7911,28.8077,28.7411,28.8077,46600.0
2010-09-23 15:20:00,51.91,51.92,51.85,51.86,35100.0,28.7966,28.8022,28.7633,28.7689,35100.0
2010-09-23 15:25:00,51.85,51.85,51.71,51.72,24500.0,28.7633,28.7633,28.6857,28.6912,24500.0
2010-09-23 15:30:00,51.71,51.74,51.67,51.67,52400.0,28.6857,28.7023,28.6635,28.6635,52400.0
2010-09-23 15:35:00,51.68,51.7,51.63,51.66,60700.0,28.669,28.6801,28.6413,28.6579,60700.0
2010-09-23 15:40:00,51.65,51.73,51.65,51.66,56400.0,28.6524,28.6968,28.6524,28.6579,56400.0
2010-09-23 15:45:00,51.66,51.69,51.59,51.67,49300.0,28.6579,28.6746,28.6191,28.6635,49300.0
2010-09-23 15:50:00,51.67,51.73,51.66,51.71,40500.0,28.6635,28.6968,28.6579,28.6857,40500.0
2010-09-23 15:55:00,51.7,51.73,51.68,51.73,60300.0,28.6801,28.6968,28.669,28.6968,60300.0
2010-09-24 09:30:00,52.03,52.25,51.92,52.23,123700.0,29.1158,29.2389,29.0543,29.2278,123700.0
2010-09-24 09:35:00,52.23,52.39,52.23,52.33,88900.0,29.2278,29.3173,29.2278,29.2837,88900.0
2010-09-24 09:40:00,52.34,52.37,52.19,52.22,114200.0,29.2893,29.3061,29.2054,29.2222,114200.0
2010-09-24 09:45:00,52.23,52.32,52.07,52.07,99200.0,29.2278,29.2781,29.1382,29.1382,99200.0
2010-09-24 09:50:00,52.06,52.14,52.04,52.04,49200.0,29.1326,29.1774,29.1214,29.1214,49200.0
2010-09-24 09:55:00,52.05,52.2,52.02,52.16,32600.0,29.127,29.211,29.1102,29.1886,32600.0
2010-09-24 10:00:00,52.15,52.21,52.05,52.21,53800.0,29.183,29.2166,29.127,29.2166,53800.0
2010-09-24 10:05:00,52.21,52.28,52.19,52.19,70300.0,29.2166,29.2557,29.2054,29.2054,70300.0
2010-09-24 10:10:00,52.2,52.24,52.04,52.08,145000.0,29.211,29.2334,29.1214,29.1438,145000.0
2010-09-24 10:15:00,52.1,52.13,52.03,52.03,37900.0,29.155,29.1718,29.1158,29.1158,37900.0
2010-09-24 10:20:00,52.03,52.13,52.01,52.11,43900.0,29.1158,29.1718,29.1046,29.1606,43900.0
2010-09-24 10:25:00,52.12,52.19,52.11,52.12,51300.0,29.1662,29.2054,29.1606,29.1662,51300.0
2010-09-24 10:30:00,52.13,52.19,52.05,52.06,29200.0,29.1718,29.2054,29.127,29.1326,29200.0
2010-09-24 10:35:00,52.04,52.11,52.02,52.11,41300.0,29.1214,29.1606,29.1102,29.1606,41300.0
2010-09-24 10:40:00,52.14,52.21,52.1,52.1,32400.0,29.1774,29.2166,29.155,29.155,32400.0
2010-09-24 10:45:00,52.09,52.23,52.08,52.16,36500.0,29.1494,29.2278,29.1438,29.1886,36500.0
2010-09-24 10:50:00,52.16,52.19,52.07,52.07,26800.0,29.1886,29.2054,29.1382,29.1382,26800.0
2010-09-24 10:55:00,52.06,52.07,52.01,52.04,24000.0,29.1326,29.1382,29.1046,29.1214,24000.0
2010-09-24 11:00:00,52.03,52.1,51.98,52.09,29400.0,29.1158,29.155,29.0879,29.1494,29400.0
2010-09-24 11:05:00,52.1,52.21,52.09,52.15,35600.0,29.155,29.2166,29.1494,29.183,35600.0
2010-09-24 11:10:00,52.15,52.21,52.12,52.2,19400.0,29.183,29.2166,29.1662,29.211,19400.0
2010-09-24 11:15:00,52.19,52.21,52.15,52.18,14100.0,29.2054,29.2166,29.183,29.1998,14100.0
2010-09-24 11:20:00,52.18,52.22,52.17,52.17,9200.0,29.1998,29.2222,29.1942,29.1942,9200.0
2010-09-24 11:25:00,52.16,52.19,52.14,52.19,7800.0,29.1886,29.2054,29.1774,29.2054,7800.0
2010-09-24 11:30:00,52.18,52.26,52.18,52.21,24600.0,29.1998,29.2445,29.1998,29.2166,24600.0
2010-09-24 11:35:00,52.2,52.22,52.19,52.22,6600.0,29.211,29.2222,29.2054,29.2222,6600.0
2010-09-24 11:40:00,52.22,52.22,52.12,52.13,32100.0,29.2222,29.2222,29.1662,29.1718,32100.0
2010-09-24 11:45:00,52.13,52.17,52.11,52.17,25600.0,29.1718,29.1942,29.1606,29.1942,25600.0
2010-09-24 11:50:00,52.17,52.27,52.16,52.25,15600.0,29.1942,29.2501,29.1886,29.2389,15600.0
2010-09-24 11:55:00,52.24,52.28,52.24,52.27,15100.0,29.2334,29.2557,29.2334,29.2501,15100.0
2010-09-24 12:00:00,52.26,52.27,52.22,52.22,11500.0,29.2445,29.2501,29.2222,29.2222,11500.0
2010-09-24 12:05:00,52.22,52.25,52.22,52.22,12800.0,29.2222,29.2389,29.2222,29.2222,12800.0
2010-09-24 12:10:00,52.21,52.22,52.19,52.2,3200.0,29.2166,29.2222,29.2054,29.211,3200.0
2010-09-24 12:15:00,52.19,52.22,52.19,52.22,6100.0,29.2054,29.2222,29.2054,29.2222,6100.0
2010-09-24 12:20:00,52.22,52.22,52.16,52.16,8300.0,29.2222,29.2222,29.1886,29.1886,8300.0
2010-09-24 12:25:00,52.16,52.23,52.16,52.23,12800.0,29.1886,29.2278,29.1886,29.2278,12800.0
2010-09-24 12:30:00,52.24,52.26,52.2,52.2,16700.0,29.2334,29.2445,29.211,29.211,16700.0
2010-09-24 12:35:00,52.21,52.21,52.18,52.21,12600.0,29.2166,29.2166,29.1998,29.2166,12600.0
2010-09-24 12:40:00,52.21,52.3,52.2,52.29,17000.0,29.2166,29.2669,29.211,29.2613,17000.0
2010-09-24 12:45:00,52.29,52.33,52.28,52.3,42900.0,29.2613,29.2837,29.2557,29.2669,42900.0
2010-09-24 12:50:00,52.31,52.32,52.26,52.29,15200.0,29.2725,29.2781,29.2445,29.2613,15200.0
2010-09-24 12:55:00,52.28,52.28,52.24,52.27,17700.0,29.2557,29.2557,29.2334,29.2501,17700.0
2010-09-24 13:00:00,52.28,52.28,52.23,52.24,11600.0,29.2557,29.2557,29.2278,29.2334,11600.0
2010-09-24 13:05:00,52.24,52.24,52.21,52.21,5300.0,29.2334,29.2334,29.2166,29.2166,5300.0
2010-09-24 13:10:00,52.21,52.24,52.21,52.24,9800.0,29.2166,29.2334,29.2166,29.2334,9800.0
2010-09-24 13:15:00,52.23,52.26,52.23,52.25,5200.0,29.2278,29.2445,29.2278,29.2389,5200.0
2010-09-24 13:20:00,52.24,52.27,52.24,52.26,17900.0,29.2334,29.2501,29.2334,29.2445,17900.0
2010-09-24 13:25:00,52.27,52.31,52.27,52.31,9600.0,29.2501,29.2725,29.2501,29.2725,9600.0
2010-09-24 13:30:00,52.31,52.38,52.27,52.36,19100.0,29.2725,29.3117,29.2501,29.3005,19100.0
2010-09-24 13:35:00,52.36,52.4,52.3,52.4,18800.0,29.3005,29.3229,29.2669,29.3229,18800.0
2010-09-24 13:40:00,52.39,52.39,52.35,52.37,8300.0,29.3173,29.3173,29.2949,29.3061,8300.0
2010-09-24 13:45:00,52.38,52.38,52.32,52.37,9700.0,29.3117,29.3117,29.2781,29.3061,9700.0
2010-09-24 13:50:00,52.36,52.38,52.35,52.37,5500.0,29.3005,29.3117,29.2949,29.3061,5500.0
2010-09-24 13:55:00,52.38,52.4,52.37,52.39,10500.0,29.3117,29.3229,29.3061,29.3173,10500.0
2010-09-24 14:00:00,52.4,52.46,52.4,52.43,11700.0,29.3229,29.3565,29.3229,29.3397,11700.0
2010-09-24 14:05:00,52.44,52.45,52.43,52.45,9600.0,29.3453,29.3509,29.3397,29.3509,9600.0
2010-09-24 14:10:00,52.44,52.47,52.38,52.43,20400.0,29.3453,29.3621,29.3117,29.3397,20400.0
2010-09-24 14:15:00,52.43,52.47,52.43,52.47,8600.0,29.3397,29.3621,29.3397,29.3621,8600.0
2010-09-24 14:20:00,52.46,52.46,52.43,52.45,7100.0,29.3565,29.3565,29.3397,29.3509,7100.0
2010-09-24 14:25:00,52.44,52.5,52.43,52.47,14900.0,29.3453,29.3788,29.3397,29.3621,14900.0
2010-09-24 14:30:00,52.47,52.53,52.47,52.53,14200.0,29.3621,29.3956,29.3621,29.3956,14200.0
2010-09-24 14:35:00,52.52,52.55,52.51,52.53,14400.0,29.39,29.4068,29.3844,29.3956,14400.0
2010-09-24 14:40:00,52.54,52.63,52.53,52.63,12300.0,29.4012,29.4516,29.3956,29.4516,12300.0
2010-09-24 14:45:00,52.62,52.7,52.61,52.67,18000.0,29.446,29.4908,29.4404,29.474,18000.0
2010-09-24 14:50:00,52.67,52.72,52.63,52.71,29900.0,29.474,29.502,29.4516,29.4964,29900.0
2010-09-24 14:55:00,52.71,52.73,52.7,52.72,12000.0,29.4964,29.5076,29.4908,29.502,12000.0
2010-09-24 15:00:00,52.72,52.73,52.61,52.62,14900.0,29.502,29.5076,29.4404,29.446,14900.0
2010-09-24 15:05:00,52.63,52.71,52.63,52.71,8200.0,29.4516,29.4964,29.4516,29.4964,8200.0
2010-09-24 15:10:00,52.71,52.78,52.71,52.77,6900.0,29.4964,29.5355,29.4964,29.5299,6900.0
2010-09-24 15:15:00,52.76,52.79,52.74,52.78,13200.0,29.5243,29.5411,29.5132,29.5355,13200.0
2010-09-24 15:20:00,52.78,52.79,52.73,52.73,11100.0,29.5355,29.5411,29.5076,29.5076,11100.0
2010-09-24 15:25:00,52.73,52.74,52.67,52.7,13400.0,29.5076,29.5132,29.474,29.4908,13400.0
2010-09-24 15:30:00,52.71,52.73,52.69,52.73,25300.0,29.4964,29.5076,29.4852,29.5076,25300.0
2010-09-24 15:35:00,52.73,52.79,52.73,52.77,25200.0,29.5076,29.5411,29.5076,29.5299,25200.0
2010-09-24 15:40:00,52.78,52.8,52.77,52.8,25500.0,29.5355,29.5467,29.5299,29.5467,25500.0
2010-09-24 15:45:00,52.8,52.8,52.76,52.76,34800.0,29.5467,29.5467,29.5243,29.5243,34800.0
2010-09-24 15:50:00,52.77,52.77,52.69,52.71,68400.0,29.5299,29.5299,29.4852,29.4964,68400.0
2010-09-24 15:55:00,52.71,52.78,52.67,52.74,243800.0,29.4964,29.5355,29.474,29.5132,243800.0
2010-09-27 09:30:00,52.98,52.98,52.41,52.43,59900.0,29.6475,29.6475,29.3285,29.3397,59900.0
2010-09-27 09:35:00,52.43,52.49,52.29,52.29,29800.0,29.3397,29.3733,29.2613,29.2613,29800.0
2010-09-27 09:40:00,52.29,52.29,52.21,52.24,26700.0,29.2613,29.2613,29.2166,29.2334,26700.0
2010-09-27 09:45:00,52.23,52.32,52.15,52.23,29500.0,29.2278,29.2781,29.183,29.2278,29500.0
2010-09-27 09:50:00,52.21,52.25,52.19,52.25,12900.0,29.2166,29.2389,29.2054,29.2389,12900.0
2010-09-27 09:55:00,52.24,52.24,52.11,52.13,26700.0,29.2334,29.2334,29.1606,29.1718,26700.0
2010-09-27 10:00:00,52.12,52.19,52.12,52.17,11600.0,29.1662,29.2054,29.1662,29.1942,11600.0
2010-09-27 10:05:00,52.17,52.2,52.11,52.18,13100.0,29.1942,29.211,29.1606,29.1998,13100.0
2010-09-27 10:10:00,52.18,52.2,52.11,52.13,17600.0,29.1998,29.211,29.1606,29.1718,17600.0
2010-09-27 10:15:00,52.1,52.11,52.05,52.08,14900.0,29.155,29.1606,29.127,29.1438,14900.0
2010-09-27 10:20:00,52.08,52.21,52.05,52.21,17400.0,29.1438,29.2166,29.127,29.2166,17400.0
2010-09-27 10:25:00,52.2,52.42,52.2,52.41,19100.0,29.211,29.3341,29.211,29.3285,19100.0
2010-09-27 10:30:00,52.41,52.41,52.35,52.38,45800.0,29.3285,29.3285,29.2949,29.3117,45800.0
2010-09-27 10:35:00,52.37,52.37,52.22,52.27,15100.0,29.3061,29.3061,29.2222,29.2501,15100.0
2010-09-27 10:40:00,52.24,52.38,52.24,52.37,12800.0,29.2334,29.3117,29.2334,29.3061,12800.0
2010-09-27 10:45:00,52.38,52.42,52.33,52.33,14200.0,29.3117,29.3341,29.2837,29.2837,14200.0
2010-09-27 10:50:00,52.32,52.34,52.3,52.33,31500.0,29.2781,29.2893,29.2669,29.2837,31500.0
2010-09-27 10:55:00,52.32,52.38,52.32,52.35,55100.0,29.2781,29.3117,29.2781,29.2949,55100.0
2010-09-27 11:00:00,52.35,52.35,52.21,52.23,26700.0,29.2949,29.2949,29.2166,29.2278,26700.0
2010-09-27 11:05:00,52.23,52.23,52.15,52.15,12800.0,29.2278,29.2278,29.183,29.183,12800.0
2010-09-27 11:10:00,52.15,52.21,52.07,52.07,18000.0,29.183,29.2166,29.1382,29.1382,18000.0
2010-09-27 11:15:00,52.06,52.12,52.02,52.11,34200.0,29.1326,29.1662,29.1102,29.1606,34200.0
2010-09-27 11:20:00,52.1,52.19,52.08,52.18,19800.0,29.155,29.2054,29.1438,29.1998,19800.0
2010-09-27 11:25:00,52.19,52.2,52.07,52.07,19500.0,29.2054,29.211,29.1382,29.1382,19500.0
2010-09-27 11:30:00,52.07,52.11,52.03,52.04,42200.0,29.1382,29.1606,29.1158,29.1214,42200.0
2010-09-27 11:35:00,52.05,52.06,51.95,52.04,50500.0,29.127,29.1326,29.0711,29.1214,50500.0
2010-09-27 11:40:00,52.03,52.03,51.96,51.97,27200.0,29.1158,29.1158,29.0767,29.0823,27200.0
2010-09-27 11:45:00,51.97,51.99,51.94,51.98,30100.0,29.0823,29.0935,29.0655,29.0879,30100.0
2010-09-27 11:50:00,51.98,52.01,51.97,52.01,25900.0,29.0879,29.1046,29.0823,29.1046,25900.0
2010-09-27 11:55:00,52.0,52.07,51.99,52.05,56200.0,29.099,29.1382,29.0935,29.127,56200.0
2010-09-27 12:00:00,52.05,52.12,52.05,52.1,17900.0,29.127,29.1662,29.127,29.155,17900.0
2010-09-27 12:05:00,52.1,52.11,52.06,52.08,19400.0,29.155,29.1606,29.1326,29.1438,19400.0
2010-09-27 12:10:00,52.06,52.07,51.99,52.04,23700.0,29.1326,29.1382,29.0935,29.1214,23700.0
2010-09-27 12:15:00,52.05,52.06,52.0,52.04,11600.0,29.127,29.1326,29.099,29.1214,11600.0
2010-09-27 12:20:00,52.05,52.05,51.95,51.98,20800.0,29.127,29.127,29.0711,29.0879,20800.0
2010-09-27 12:25:00,51.98,52.02,51.96,52.0,13600.0,29.0879,29.1102,29.0767,29.099,13600.0
2010-09-27 12:30:00,51.99,51.99,51.93,51.93,19200.0,29.0935,29.0935,29.0599,29.0599,19200.0
2010-09-27 12:35:00,51.94,51.95,51.92,51.94,7000.0,29.0655,29.0711,29.0543,29.0655,7000.0
2010-09-27 12:40:00,51.94,51.94,51.89,51.93,15600.0,29.0655,29.0655,29.0375,29.0599,15600.0
2010-09-27 12:45:00,51.93,51.98,51.92,51.98,17300.0,29.0599,29.0879,29.0543,29.0879,17300.0
2010-09-27 12:50:00,51.98,51.98,51.94,51.97,7600.0,29.0879,29.0879,29.0655,29.0823,7600.0
2010-09-27 12:55:00,51.98,51.99,51.95,51.96,8800.0,29.0879,29.0935,29.0711,29.0767,8800.0
2010-09-27 13:00:00,51.94,52.0,51.88,52.0,22500.0,29.0655,29.099,29.0319,29.099,22500.0
2010-09-27 13:05:00,52.01,52.05,51.98,52.02,13100.0,29.1046,29.127,29.0879,29.1102,13100.0
2010-09-27 13:10:00,52.01,52.07,51.98,52.05,17600.0,29.1046,29.1382,29.0879,29.127,17600.0
2010-09-27 13:15:00,52.05,52.06,52.01,52.01,10000.0,29.127,29.1326,29.1046,29.1046,10000.0
2010-09-27 13:20:00,52.0,52.05,51.98,52.04,14000.0,29.099,29.127,29.0879,29.1214,14000.0
2010-09-27 13:25:00,52.03,52.09,52.01,52.09,9100.0,29.1158,29.1494,29.1046,29.1494,9100.0
2010-09-27 13:30:00,52.08,52.13,52.07,52.13,10400.0,29.1438,29.1718,29.1382,29.1718,10400.0
2010-09-27 13:35:00,52.12,52.15,52.11,52.14,5300.0,29.1662,29.183,29.1606,29.1774,5300.0
2010-09-27 13:40:00,52.15,52.21,52.14,52.2,27600.0,29.183,29.2166,29.1774,29.211,27600.0
2010-09-27 13:45:00,52.2,52.34,52.2,52.33,24800.0,29.211,29.2893,29.211,29.2837,24800.0
2010-09-27 13:50:00,52.33,52.37,52.33,52.33,10700.0,29.2837,29.3061,29.2837,29.2837,10700.0
2010-09-27 13:55:00,52.34,52.4,52.34,52.36,16600.0,29.2893,29.3229,29.2893,29.3005,16600.0
2010-09-27 14:00:00,52.37,52.41,52.37,52.41,22800.0,29.3061,29.3285,29.3061,29.3285,22800.0
2010-09-27 14:05:00,52.41,52.43,52.4,52.41,14500.0,29.3285,29.3397,29.3229,29.3285,14500.0
2010-09-27 14:10:00,52.4,52.4,52.3,52.33,21800.0,29.3229,29.3229,29.2669,29.2837,21800.0
2010-09-27 14:15:00,52.33,52.37,52.3,52.36,9600.0,29.2837,29.3061,29.2669,29.3005,9600.0
2010-09-27 14:20:00,52.37,52.4,52.36,52.38,17600.0,29.3061,29.3229,29.3005,29.3117,17600.0
2010-09-27 14:25:00,52.4,52.4,52.38,52.39,9000.0,29.3229,29.3229,29.3117,29.3173,9000.0
2010-09-27 14:30:00,52.4,52.42,52.35,52.35,14900.0,29.3229,29.3341,29.2949,29.2949,14900.0
2010-09-27 14:35:00,52.35,52.38,52.35,52.37,6700.0,29.2949,29.3117,29.2949,29.3061,6700.0
2010-09-27 14:40:00,52.38,52.45,52.36,52.41,30100.0,29.3117,29.3509,29.3005,29.3285,30100.0
2010-09-27 14:45:00,52.44,52.44,52.41,52.42,43300.0,29.3453,29.3453,29.3285,29.3341,43300.0
2010-09-27 14:50:00,52.42,52.45,52.4,52.44,22700.0,29.3341,29.3509,29.3229,29.3453,22700.0
2010-09-27 14:55:00,52.45,52.45,52.35,52.36,20100.0,29.3509,29.3509,29.2949,29.3005,20100.0
2010-09-27 15:00:00,52.35,52.35,52.29,52.3,21100.0,29.2949,29.2949,29.2613,29.2669,21100.0
2010-09-27 15:05:00,52.3,52.37,52.3,52.37,12000.0,29.2669,29.3061,29.2669,29.3061,12000.0
2010-09-27 15:10:00,52.37,52.38,52.36,52.36,7200.0,29.3061,29.3117,29.3005,29.3005,7200.0
2010-09-27 15:15:00,52.37,52.38,52.35,52.38,17200.0,29.3061,29.3117,29.2949,29.3117,17200.0
2010-09-27 15:20:00,52.39,52.42,52.37,52.41,13700.0,29.3173,29.3341,29.3061,29.3285,13700.0
2010-09-27 15:25:00,52.41,52.41,52.37,52.37,13600.0,29.3285,29.3285,29.3061,29.3061,13600.0
2010-09-27 15:30:00,52.37,52.38,52.29,52.31,26100.0,29.3061,29.3117,29.2613,29.2725,26100.0
2010-09-27 15:35:00,52.3,52.32,52.26,52.27,22000.0,29.2669,29.2781,29.2445,29.2501,22000.0
2010-09-27 15:40:00,52.26,52.28,52.2,52.27,48400.0,29.2445,29.2557,29.211,29.2501,48400.0
2010-09-27 15:45:00,52.26,52.26,52.19,52.19,31800.0,29.2445,29.2445,29.2054,29.2054,31800.0
2010-09-27 15:50:00,52.19,52.19,52.1,52.1,32800.0,29.2054,29.2054,29.155,29.155,32800.0
2010-09-27 15:55:00,52.1,52.16,52.05,52.14,59200.0,29.155,29.1886,29.127,29.1774,59200.0
2010-09-28 09:30:00,52.3,52.3,51.88,51.92,43900.0,29.2669,29.2669,29.0319,29.0543,43900.0
2010-09-28 09:35:00,51.89,51.89,51.74,51.8,39300.0,29.0375,29.0375,28.9536,28.9871,39300.0
2010-09-28 09:40:00,51.76,51.78,51.64,51.67,32600.0,28.9647,28.9759,28.8976,28.9144,32600.0
2010-09-28 09:45:00,51.65,51.65,51.55,51.61,36900.0,28.9032,28.9032,28.8472,28.8808,36900.0
2010-09-28 09:50:00,51.59,51.67,51.58,51.62,21700.0,28.8696,28.9144,28.864,28.8864,21700.0
2010-09-28 09:55:00,51.62,51.62,51.52,51.54,28500.0,28.8864,28.8864,28.8304,28.8416,28500.0
2010-09-28 10:00:00,51.52,51.55,51.36,51.51,39400.0,28.8304,28.8472,28.7409,28.8248,39400.0
2010-09-28 10:05:00,51.52,51.52,51.39,51.4,28300.0,28.8304,28.8304,28.7577,28.7633,28300.0
2010-09-28 10:10:00,51.4,51.47,51.38,51.47,16500.0,28.7633,28.8025,28.7521,28.8025,16500.0
2010-09-28 10:15:00,51.48,51.66,51.43,51.64,26200.0,28.8081,28.9088,28.7801,28.8976,26200.0
2010-09-28 10:20:00,51.64,51.65,51.51,51.62,21500.0,28.8976,28.9032,28.8248,28.8864,21500.0
2010-09-28 10:25:00,51.63,51.72,51.57,51.58,23000.0,28.892,28.9424,28.8584,28.864,23000.0
2010-09-28 10:30:00,51.58,51.7,51.57,51.58,23900.0,28.864,28.9312,28.8584,28.864,23900.0
2010-09-28 10:35:00,51.58,51.62,51.55,51.55,21000.0,28.864,28.8864,28.8472,28.8472,21000.0
2010-09-28 10:40:00,51.53,51.63,51.53,51.6,18200.0,28.836,28.892,28.836,28.8752,18200.0
2010-09-28 10:45:00,51.6,51.65,51.57,51.57,19300.0,28.8752,28.9032,28.8584,28.8584,19300.0
2010-09-28 10:50:00,51.58,51.61,51.56,51.57,16000.0,28.864,28.8808,28.8528,28.8584,16000.0
2010-09-28 10:55:00,51.58,51.71,51.58,51.67,13200.0,28.864,28.9368,28.864,28.9144,13200.0
2010-09-28 11:00:00,51.67,51.74,51.67,51.67,15700.0,28.9144,28.9536,28.9144,28.9144,15700.0
2010-09-28 11:05:00,51.65,51.7,51.64,51.65,4200.0,28.9032,28.9312,28.8976,28.9032,4200.0
2010-09-28 11:10:00,51.65,51.68,51.63,51.63,5500.0,28.9032,28.92,28.892,28.892,5500.0
2010-09-28 11:15:00,51.64,51.71,51.58,51.71,25400.0,28.8976,28.9368,28.864,28.9368,25400.0
2010-09-28 11:20:00,51.7,51.74,51.68,51.73,10800.0,28.9312,28.9536,28.92,28.948,10800.0
2010-09-28 11:25:00,51.72,51.88,51.72,51.87,19900.0,28.9424,29.0319,28.9424,29.0263,19900.0
2010-09-28 11:30:00,51.89,52.02,51.89,51.99,19100.0,29.0375,29.1102,29.0375,29.0935,19100.0
2010-09-28 11:35:00,52.0,52.04,51.99,51.99,15500.0,29.099,29.1214,29.0935,29.0935,15500.0
2010-09-28 11:40:00,51.99,52.04,51.91,51.93,13200.0,29.0935,29.1214,29.0487,29.0599,13200.0
2010-09-28 11:45:00,51.93,51.97,51.92,51.96,9900.0,29.0599,29.0823,29.0543,29.0767,9900.0
2010-09-28 11:50:00,51.95,51.96,51.89,51.91,20900.0,29.0711,29.0767,29.0375,29.0487,20900.0
2010-09-28 11:55:00,51.92,51.93,51.9,51.93,7100.0,29.0543,29.0599,29.0431,29.0599,7100.0
2010-09-28 12:00:00,51.94,51.95,51.87,51.88,8600.0,29.0655,29.0711,29.0263,29.0319,8600.0
2010-09-28 12:05:00,51.89,51.91,51.85,51.88,5900.0,29.0375,29.0487,29.0151,29.0319,5900.0
2010-09-28 12:10:00,51.87,51.93,51.87,51.92,11300.0,29.0263,29.0599,29.0263,29.0543,11300.0
2010-09-28 12:15:00,51.92,51.95,51.86,51.92,15900.0,29.0543,29.0711,29.0207,29.0543,15900.0
2010-09-28 12:20:00,51.92,51.99,51.91,51.98,15600.0,29.0543,29.0935,29.0487,29.0879,15600.0
2010-09-28 12:25:00,51.97,52.01,51.9,51.93,23300.0,29.0823,29.1046,29.0431,29.0599,23300.0
2010-09-28 12:30:00,51.95,51.97,51.86,51.89,22500.0,29.0711,29.0823,29.0207,29.0375,22500.0
2010-09-28 12:35:00,51.89,51.95,51.89,51.94,5300.0,29.0375,29.0711,29.0375,29.0655,5300.0
2010-09-28 12:40:00,51.94,51.94,51.91,51.93,4600.0,29.0655,29.0655,29.0487,29.0599,4600.0
2010-09-28 12:45:00,51.94,52.03,51.94,51.95,12800.0,29.0655,29.1158,29.0655,29.0711,12800.0
2010-09-28 12:50:00,51.96,52.0,51.96,51.98,12200.0,29.0767,29.099,29.0767,29.0879,12200.0
2010-09-28 12:55:00,51.97,52.03,51.97,52.03,8600.0,29.0823,29.1158,29.0823,29.1158,8600.0
2010-09-28 13:00:00,52.03,52.09,51.98,51.99,11500.0,29.1158,29.1494,29.0879,29.0935,11500.0
2010-09-28 13:05:00,51.98,51.99,51.83,51.91,20300.0,29.0879,29.0935,29.0039,29.0487,20300.0
2010-09-28 13:10:00,51.9,51.94,51.87,51.9,10200.0,29.0431,29.0655,29.0263,29.0431,10200.0
2010-09-28 13:15:00,51.91,51.93,51.89,51.92,4300.0,29.0487,29.0599,29.0375,29.0543,4300.0
2010-09-28 13:20:00,51.92,51.93,51.91,51.92,2200.0,29.0543,29.0599,29.0487,29.0543,2200.0
2010-09-28 13:25:00,51.93,51.94,51.88,51.93,18000.0,29.0599,29.0655,29.0319,29.0599,18000.0
2010-09-28 13:30:00,51.94,51.96,51.93,51.96,6600.0,29.0655,29.0767,29.0599,29.0767,6600.0
2010-09-28 13:35:00,51.96,52.06,51.96,52.04,18600.0,29.0767,29.1326,29.0767,29.1214,18600.0
2010-09-28 13:40:00,52.03,52.04,52.0,52.03,20500.0,29.1158,29.1214,29.099,29.1158,20500.0
2010-09-28 13:45:00,52.02,52.06,51.96,52.02,17500.0,29.1102,29.1326,29.0767,29.1102,17500.0
2010-09-28 13:50:00,52.05,52.17,52.04,52.17,29900.0,29.127,29.1942,29.1214,29.1942,29900.0
2010-09-28 13:55:00,52.16,52.25,52.16,52.22,18900.0,29.1886,29.2389,29.1886,29.2222,18900.0
2010-09-28 14:00:00,52.22,52.22,52.16,52.18,13500.0,29.2222,29.2222,29.1886,29.1998,13500.0
2010-09-28 14:05:00,52.19,52.19,52.13,52.16,11300.0,29.2054,29.2054,29.1718,29.1886,11300.0
2010-09-28 14:10:00,52.16,52.19,52.14,52.14,9300.0,29.1886,29.2054,29.1774,29.1774,9300.0
2010-09-28 14:15:00,52.14,52.22,52.13,52.15,16300.0,29.1774,29.2222,29.1718,29.183,16300.0
2010-09-28 14:20:00,52.17,52.18,52.06,52.08,11000.0,29.1942,29.1998,29.1326,29.1438,11000.0
2010-09-28 14:25:00,52.07,52.08,51.95,51.96,8300.0,29.1382,29.1438,29.0711,29.0767,8300.0
2010-09-28 14:30:00,51.95,52.02,51.95,52.01,7400.0,29.0711,29.1102,29.0711,29.1046,7400.0
2010-09-28 14:35:00,51.99,52.01,51.86,51.92,33600.0,29.0935,29.1046,29.0207,29.0543,33600.0
2010-09-28 14:40:00,51.92,51.94,51.79,51.82,27200.0,29.0543,29.0655,28.9815,28.9983,27200.0
2010-09-28 14:45:00,51.8,51.81,51.71,51.79,19900.0,28.9871,28.9927,28.9368,28.9815,19900.0
2010-09-28 14:50:00,51.78,51.81,51.73,51.75,10900.0,28.9759,28.9927,28.948,28.9591,10900.0
2010-09-28 14:55:00,51.74,51.86,51.72,51.85,37500.0,28.9536,29.0207,28.9424,29.0151,37500.0
2010-09-28 15:00:00,51.84,51.86,51.82,51.85,15600.0,29.0095,29.0207,28.9983,29.0151,15600.0
2010-09-28 15:05:00,51.84,51.98,51.83,51.97,10800.0,29.0095,29.0879,29.0039,29.0823,10800.0
2010-09-28 15:10:00,51.99,52.04,51.95,52.02,30800.0,29.0935,29.1214,29.0711,29.1102,30800.0
2010-09-28 15:15:00,52.02,52.07,52.0,52.06,37100.0,29.1102,29.1382,29.099,29.1326,37100.0
2010-09-28 15:20:00,52.05,52.06,51.99,51.99,5400.0,29.127,29.1326,29.0935,29.0935,5400.0
2010-09-28 15:25:00,52.0,52.07,51.99,52.01,11900.0,29.099,29.1382,29.0935,29.1046,11900.0
2010-09-28 15:30:00,52.02,52.15,52.01,52.15,31300.0,29.1102,29.183,29.1046,29.183,31300.0
2010-09-28 15:35:00,52.15,52.26,52.15,52.26,41300.0,29.183,29.2445,29.183,29.2445,41300.0
2010-09-28 15:40:00,52.26,52.35,52.25,52.3,41600.0,29.2445,29.2949,29.2389,29.2669,41600.0
2010-09-28 15:45:00,52.3,52.4,52.3,52.38,52700.0,29.2669,29.3229,29.2669,29.3117,52700.0
2010-09-28 15:50:00,52.37,52.47,52.37,52.44,33600.0,29.3061,29.3621,29.3061,29.3453,33600.0
2010-09-28 15:55:00,52.46,52.46,52.39,52.41,227500.0,29.3565,29.3565,29.3173,29.3285,227500.0
2010-09-29 09:30:00,52.28,52.28,52.14,52.18,42400.0,29.2557,29.2557,29.1774,29.1998,42400.0
2010-09-29 09:35:00,52.16,52.26,52.13,52.2,22500.0,29.1886,29.2445,29.1718,29.211,22500.0
2010-09-29 09:40:00,52.19,52.22,52.06,52.07,17400.0,29.2054,29.2222,29.1326,29.1382,17400.0
2010-09-29 09:45:00,52.08,52.1,51.98,51.99,16200.0,29.1438,29.155,29.0879,29.0935,16200.0
2010-09-29 09:50:00,51.99,52.01,51.9,51.96,21600.0,29.0935,29.1046,29.0431,29.0767,21600.0
2010-09-29 09:55:00,51.92,52.0,51.89,51.97,32700.0,29.0543,29.099,29.0375,29.0823,32700.0
2010-09-29 10:00:00,51.96,52.05,51.93,52.05,24800.0,29.0767,29.127,29.0599,29.127,24800.0
2010-09-29 10:05:00,52.05,52.11,52.03,52.06,25000.0,29.127,29.1606,29.1158,29.1326,25000.0
2010-09-29 10:10:00,52.06,52.06,52.01,52.02,11100.0,29.1326,29.1326,29.1046,29.1102,11100.0
2010-09-29 10:15:00,52.02,52.04,51.83,51.83,37700.0,29.1102,29.1214,29.0039,29.0039,37700.0
2010-09-29 10:20:00,51.82,51.9,51.76,51.87,32100.0,28.9983,29.0431,28.9647,29.0263,32100.0
2010-09-29 10:25:00,51.85,51.92,51.77,51.92,23700.0,29.0151,29.0543,28.9703,29.0543,23700.0
2010-09-29 10:30:00,51.92,51.95,51.89,51.89,19300.0,29.0543,29.0711,29.0375,29.0375,19300.0
2010-09-29 10:35:00,51.9,51.92,51.83,51.87,21700.0,29.0431,29.0543,29.0039,29.0263,21700.0
2010-09-29 10:40:00,51.87,51.92,51.81,51.83,27700.0,29.0263,29.0543,28.9927,29.0039,27700.0
2010-09-29 10:45:00,51.81,51.91,51.79,51.83,32700.0,28.9927,29.0487,28.9815,29.0039,32700.0
2010-09-29 10:50:00,51.83,51.83,51.76,51.79,50300.0,29.0039,29.0039,28.9647,28.9815,50300.0
2010-09-29 10:55:00,51.78,51.85,51.75,51.85,45000.0,28.9759,29.0151,28.9591,29.0151,45000.0
2010-09-29 11:00:00,51.84,51.89,51.83,51.88,17300.0,29.0095,29.0375,29.0039,29.0319,17300.0
2010-09-29 11:05:00,51.88,51.9,51.86,51.87,17300.0,29.0319,29.0431,29.0207,29.0263,17300.0
2010-09-29 11:10:00,51.87,51.88,51.79,51.82,17400.0,29.0263,29.0319,28.9815,28.9983,17400.0
2010-09-29 11:15:00,51.81,51.82,51.77,51.82,30700.0,28.9927,28.9983,28.9703,28.9983,30700.0
2010-09-29 11:20:00,51.82,51.93,51.81,51.9,22300.0,28.9983,29.0599,28.9927,29.0431,22300.0
2010-09-29 11:25:00,51.91,51.95,51.88,51.93,24800.0,29.0487,29.0711,29.0319,29.0599,24800.0
2010-09-29 11:30:00,51.93,51.95,51.9,51.91,21300.0,29.0599,29.0711,29.0431,29.0487,21300.0
2010-09-29 11:35:00,51.91,52.06,51.91,52.05,33600.0,29.0487,29.1326,29.0487,29.127,33600.0
2010-09-29 11:40:00,52.05,52.05,52.0,52.04,36500.0,29.127,29.127,29.099,29.1214,36500.0
2010-09-29 11:45:00,52.05,52.11,52.02,52.03,22800.0,29.127,29.1606,29.1102,29.1158,22800.0
2010-09-29 11:50:00,52.04,52.06,52.02,52.05,17900.0,29.1214,29.1326,29.1102,29.127,17900.0
2010-09-29 11:55:00,52.07,52.17,52.05,52.1,16900.0,29.1382,29.1942,29.127,29.155,16900.0
2010-09-29 12:00:00,52.11,52.14,52.02,52.05,30700.0,29.1606,29.1774,29.1102,29.127,30700.0
2010-09-29 12:05:00,52.05,52.05,52.01,52.03,12100.0,29.127,29.127,29.1046,29.1158,12100.0
2010-09-29 12:10:00,52.03,52.05,51.99,52.02,20900.0,29.1158,29.127,29.0935,29.1102,20900.0
2010-09-29 12:15:00,52.02,52.06,52.02,52.03,21100.0,29.1102,29.1326,29.1102,29.1158,21100.0
2010-09-29 12:20:00,52.03,52.07,52.03,52.06,13500.0,29.1158,29.1382,29.1158,29.1326,13500.0
2010-09-29 12:25:00,52.06,52.07,52.0,52.01,18400.0,29.1326,29.1382,29.099,29.1046,18400.0
2010-09-29 12:30:00,52.01,52.02,51.96,51.98,21500.0,29.1046,29.1102,29.0767,29.0879,21500.0
2010-09-29 12:35:00,51.96,52.03,51.95,52.02,29900.0,29.0767,29.1158,29.0711,29.1102,29900.0
2010-09-29 12:40:00,52.02,52.02,51.96,51.98,23800.0,29.1102,29.1102,29.0767,29.0879,23800.0
2010-09-29 12:45:00,51.97,52.0,51.96,52.0,14200.0,29.0823,29.099,29.0767,29.099,14200.0
2010-09-29 12:50:00,52.0,52.12,51.99,52.11,9800.0,29.099,29.1662,29.0935,29.1606,9800.0
2010-09-29 12:55:00,52.11,52.11,52.05,52.06,10400.0,29.1606,29.1606,29.127,29.1326,10400.0
2010-09-29 13:00:00,52.06,52.07,52.04,52.06,13300.0,29.1326,29.1382,29.1214,29.1326,13300.0
2010-09-29 13:05:00,52.06,52.06,51.98,52.0,22700.0,29.1326,29.1326,29.0879,29.099,22700.0
2010-09-29 13:10:00,52.0,52.06,51.99,52.02,14700.0,29.099,29.1326,29.0935,29.1102,14700.0
2010-09-29 13:15:00,52.01,52.02,51.98,51.99,11700.0,29.1046,29.1102,29.0879,29.0935,11700.0
2010-09-29 13:20:00,51.99,52.0,51.97,51.97,9100.0,29.0935,29.099,29.0823,29.0823,9100.0
2010-09-29 13:25:00,51.96,51.98,51.93,51.93,22800.0,29.0767,29.0879,29.0599,29.0599,22800.0
2010-09-29 13:30:00,51.93,51.98,51.92,51.96,10200.0,29.0599,29.0879,29.0543,29.0767,10200.0
2010-09-29 13:35:00,51.97,51.98,51.91,51.96,21000.0,29.0823,29.0879,29.0487,29.0767,21000.0
2010-09-29 13:40:00,51.95,52.0,51.93,52.0,29600.0,29.0711,29.099,29.0599,29.099,29600.0
2010-09-29 13:45:00,52.01,52.06,51.99,52.05,22100.0,29.1046,29.1326,29.0935,29.127,22100.0
2010-09-29 13:50:00,52.04,52.06,52.03,52.04,23400.0,29.1214,29.1326,29.1158,29.1214,23400.0
2010-09-29 13:55:00,52.04,52.14,52.03,52.1,22800.0,29.1214,29.1774,29.1158,29.155,22800.0
2010-09-29 14:00:00,52.1,52.14,52.1,52.11,16500.0,29.155,29.1774,29.155,29.1606,16500.0
2010-09-29 14:05:00,52.11,52.12,52.09,52.09,11000.0,29.1606,29.1662,29.1494,29.1494,11000.0
2010-09-29 14:10:00,52.09,52.15,52.08,52.13,17000.0,29.1494,29.183,29.1438,29.1718,17000.0
2010-09-29 14:15:00,52.14,52.16,52.11,52.12,20000.0,29.1774,29.1886,29.1606,29.1662,20000.0
2010-09-29 14:20:00,52.12,52.13,52.09,52.1,13000.0,29.1662,29.1718,29.1494,29.155,13000.0
2010-09-29 14:25:00,52.1,52.1,52.01,52.02,26800.0,29.155,29.155,29.1046,29.1102,26800.0
2010-09-29 14:30:00,52.01,52.04,52.01,52.04,13500.0,29.1046,29.1214,29.1046,29.1214,13500.0
2010-09-29 14:35:00,52.04,52.05,52.02,52.05,8500.0,29.1214,29.127,29.1102,29.127,8500.0
2010-09-29 14:40:00,52.06,52.14,52.06,52.13,22500.0,29.1326,29.1774,29.1326,29.1718,22500.0
2010-09-29 14:45:00,52.13,52.17,52.08,52.08,32900.0,29.1718,29.1942,29.1438,29.1438,32900.0
2010-09-29 14:50:00,52.07,52.08,52.05,52.08,21100.0,29.1382,29.1438,29.127,29.1438,21100.0
2010-09-29 14:55:00,52.08,52.1,52.08,52.1,15900.0,29.1438,29.155,29.1438,29.155,15900.0
2010-09-29 15:00:00,52.11,52.11,52.06,52.06,18700.0,29.1606,29.1606,29.1326,29.1326,18700.0
2010-09-29 15:05:00,52.07,52.08,51.94,51.97,52200.0,29.1382,29.1438,29.0655,29.0823,52200.0
2010-09-29 15:10:00,51.97,51.98,51.89,51.9,50900.0,29.0823,29.0879,29.0375,29.0431,50900.0
2010-09-29 15:15:00,51.9,51.93,51.84,51.91,42200.0,29.0431,29.0599,29.0095,29.0487,42200.0
2010-09-29 15:20:00,51.91,51.97,51.91,51.96,21800.0,29.0487,29.0823,29.0487,29.0767,21800.0
2010-09-29 15:25:00,51.97,51.99,51.91,51.93,31500.0,29.0823,29.0935,29.0487,29.0599,31500.0
2010-09-29 15:30:00,51.94,51.95,51.85,51.86,42100.0,29.0655,29.0711,29.0151,29.0207,42100.0
2010-09-29 15:35:00,51.86,51.93,51.84,51.91,35300.0,29.0207,29.0599,29.0095,29.0487,35300.0
2010-09-29 15:40:00,51.91,51.92,51.78,51.78,77900.0,29.0487,29.0543,28.9759,28.9759,77900.0
2010-09-29 15:45:00,51.79,51.97,51.79,51.97,71000.0,28.9815,29.0823,28.9815,29.0823,71000.0
2010-09-29 15:50:00,51.97,51.97,51.88,51.88,33500.0,29.0823,29.0823,29.0319,29.0319,33500.0
2010-09-29 15:55:00,51.89,51.97,51.89,51.94,55300.0,29.0375,29.0823,29.0375,29.0655,55300.0
2010-09-30 09:30:00,52.35,52.59,52.27,52.57,97700.0,29.2949,29.4292,29.2501,29.418,97700.0
2010-09-30 09:35:00,52.57,52.58,52.49,52.51,25700.0,29.418,29.4236,29.3733,29.3844,25700.0
2010-09-30 09:40:00,52.51,52.78,52.51,52.77,98300.0,29.3844,29.5355,29.3844,29.5299,98300.0
2010-09-30 09:45:00,52.78,52.82,52.66,52.77,40000.0,29.5355,29.5579,29.4684,29.5299,40000.0
2010-09-30 09:50:00,52.78,52.78,52.66,52.73,35800.0,29.5355,29.5355,29.4684,29.5076,35800.0
2010-09-30 09:55:00,52.72,52.79,52.65,52.67,35100.0,29.502,29.5411,29.4628,29.474,35100.0
2010-09-30 10:00:00,52.69,52.69,52.55,52.61,84700.0,29.4852,29.4852,29.4068,29.4404,84700.0
2010-09-30 10:05:00,52.61,52.65,52.55,52.56,40600.0,29.4404,29.4628,29.4068,29.4124,40600.0
2010-09-30 10:10:00,52.57,52.57,52.37,52.45,32800.0,29.418,29.418,29.3061,29.3509,32800.0
2010-09-30 10:15:00,52.45,52.5,52.38,52.38,35500.0,29.3509,29.3788,29.3117,29.3117,35500.0
2010-09-30 10:20:00,52.38,52.45,52.38,52.4,24000.0,29.3117,29.3509,29.3117,29.3229,24000.0
2010-09-30 10:25:00,52.41,52.49,52.41,52.45,23400.0,29.3285,29.3733,29.3285,29.3509,23400.0
2010-09-30 10:30:00,52.45,52.54,52.45,52.51,28400.0,29.3509,29.4012,29.3509,29.3844,28400.0
2010-09-30 10:35:00,52.53,52.53,52.44,52.44,21100.0,29.3956,29.3956,29.3453,29.3453,21100.0
2010-09-30 10:40:00,52.45,52.54,52.45,52.51,18000.0,29.3509,29.4012,29.3509,29.3844,18000.0
2010-09-30 10:45:00,52.51,52.51,52.39,52.42,25200.0,29.3844,29.3844,29.3173,29.3341,25200.0
2010-09-30 10:50:00,52.42,52.49,52.4,52.41,18000.0,29.3341,29.3733,29.3229,29.3285,18000.0
2010-09-30 10:55:00,52.4,52.4,52.34,52.35,24200.0,29.3229,29.3229,29.2893,29.2949,24200.0
2010-09-30 11:00:00,52.34,52.36,52.27,52.35,24700.0,29.2893,29.3005,29.2501,29.2949,24700.0
2010-09-30 11:05:00,52.35,52.35,52.25,52.26,57900.0,29.2949,29.2949,29.2389,29.2445,57900.0
2010-09-30 11:10:00,52.25,52.29,52.24,52.25,86500.0,29.2389,29.2613,29.2334,29.2389,86500.0
2010-09-30 11:15:00,52.23,52.29,52.18,52.24,48200.0,29.2278,29.2613,29.1998,29.2334,48200.0
2010-09-30 11:20:00,52.24,52.26,52.11,52.11,50400.0,29.2334,29.2445,29.1606,29.1606,50400.0
2010-09-30 11:25:00,52.1,52.1,51.97,52.05,49700.0,29.155,29.155,29.0823,29.127,49700.0
2010-09-30 11:30:00,52.04,52.08,51.96,51.96,17700.0,29.1214,29.1438,29.0767,29.0767,17700.0
2010-09-30 11:35:00,51.97,51.97,51.87,51.91,59200.0,29.0823,29.0823,29.0263,29.0487,59200.0
2010-09-30 11:40:00,51.91,51.96,51.89,51.92,19300.0,29.0487,29.0767,29.0375,29.0543,19300.0
2010-09-30 11:45:00,51.93,51.97,51.89,51.96,22700.0,29.0599,29.0823,29.0375,29.0767,22700.0
2010-09-30 11:50:00,51.97,51.97,51.84,51.84,26600.0,29.0823,29.0823,29.0095,29.0095,26600.0
2010-09-30 11:55:00,51.84,51.96,51.84,51.96,60900.0,29.0095,29.0767,29.0095,29.0767,60900.0
2010-09-30 12:00:00,51.95,51.97,51.77,51.79,46600.0,29.0711,29.0823,28.9703,28.9815,46600.0
2010-09-30 12:05:00,51.79,51.82,51.7,51.74,32300.0,28.9815,28.9983,28.9312,28.9536,32300.0
2010-09-30 12:10:00,51.75,51.77,51.68,51.76,34300.0,28.9591,28.9703,28.92,28.9647,34300.0
2010-09-30 12:15:00,51.75,51.87,51.75,51.87,14800.0,28.9591,29.0263,28.9591,29.0263,14800.0
2010-09-30 12:20:00,51.87,51.9,51.83,51.85,35800.0,29.0263,29.0431,29.0039,29.0151,35800.0
2010-09-30 12:25:00,51.86,51.86,51.82,51.82,9300.0,29.0207,29.0207,28.9983,28.9983,9300.0
2010-09-30 12:30:00,51.81,51.95,51.8,51.95,24600.0,28.9927,29.0711,28.9871,29.0711,24600.0
2010-09-30 12:35:00,51.97,52.05,51.96,52.02,17100.0,29.0823,29.127,29.0767,29.1102,17100.0
2010-09-30 12:40:00,52.02,52.09,52.02,52.08,11300.0,29.1102,29.1494,29.1102,29.1438,11300.0
2010-09-30 12:45:00,52.1,52.22,52.1,52.21,17500.0,29.155,29.2222,29.155,29.2166,17500.0
2010-09-30 12:50:00,52.22,52.34,52.21,52.28,21800.0,29.2222,29.2893,29.2166,29.2557,21800.0
2010-09-30 12:55:00,52.27,52.37,52.27,52.37,16500.0,29.2501,29.3061,29.2501,29.3061,16500.0
2010-09-30 13:00:00,52.38,52.39,52.31,52.34,13500.0,29.3117,29.3173,29.2725,29.2893,13500.0
2010-09-30 13:05:00,52.35,52.4,52.35,52.4,4900.0,29.2949,29.3229,29.2949,29.3229,4900.0
2010-09-30 13:10:00,52.41,52.44,52.41,52.43,17700.0,29.3285,29.3453,29.3285,29.3397,17700.0
2010-09-30 13:15:00,52.43,52.46,52.37,52.37,15700.0,29.3397,29.3565,29.3061,29.3061,15700.0
2010-09-30 13:20:00,52.39,52.39,52.25,52.28,18600.0,29.3173,29.3173,29.2389,29.2557,18600.0
2010-09-30 13:25:00,52.29,52.34,52.29,52.34,10400.0,29.2613,29.2893,29.2613,29.2893,10400.0
2010-09-30 13:30:00,52.33,52.33,52.27,52.29,7900.0,29.2837,29.2837,29.2501,29.2613,7900.0
2010-09-30 13:35:00,52.3,52.31,52.21,52.21,10200.0,29.2669,29.2725,29.2166,29.2166,10200.0
2010-09-30 13:40:00,52.2,52.21,52.17,52.18,17000.0,29.211,29.2166,29.1942,29.1998,17000.0
2010-09-30 13:45:00,52.18,52.2,52.13,52.14,21400.0,29.1998,29.211,29.1718,29.1774,21400.0
2010-09-30 13:50:00,52.12,52.14,52.09,52.13,6200.0,29.1662,29.1774,29.1494,29.1718,6200.0
2010-09-30 13:55:00,52.13,52.14,52.1,52.13,13300.0,29.1718,29.1774,29.155,29.1718,13300.0
2010-09-30 14:00:00,52.14,52.14,52.1,52.11,22700.0,29.1774,29.1774,29.155,29.1606,22700.0
2010-09-30 14:05:00,52.1,52.1,52.05,52.05,9300.0,29.155,29.155,29.127,29.127,9300.0
2010-09-30 14:10:00,52.04,52.04,51.93,51.98,34800.0,29.1214,29.1214,29.0599,29.0879,34800.0
2010-09-30 14:15:00,51.97,51.99,51.93,51.96,15100.0,29.0823,29.0935,29.0599,29.0767,15100.0
2010-09-30 14:20:00,51.96,51.99,51.92,51.92,19000.0,29.0767,29.0935,29.0543,29.0543,19000.0
2010-09-30 14:25:00,51.92,51.97,51.92,51.94,12400.0,29.0543,29.0823,29.0543,29.0655,12400.0
2010-09-30 14:30:00,51.93,51.97,51.91,51.96,21600.0,29.0599,29.0823,29.0487,29.0767,21600.0
2010-09-30 14:35:00,51.97,51.99,51.94,51.95,27300.0,29.0823,29.0935,29.0655,29.0711,27300.0
2010-09-30 14:40:00,51.95,52.0,51.95,51.99,16800.0,29.0711,29.099,29.0711,29.0935,16800.0
2010-09-30 14:45:00,51.99,52.02,51.98,51.99,35900.0,29.0935,29.1102,29.0879,29.0935,35900.0
2010-09-30 14:50:00,51.99,52.01,51.96,51.96,12100.0,29.0935,29.1046,29.0767,29.0767,12100.0
2010-09-30 14:55:00,51.97,52.0,51.88,51.88,66700.0,29.0823,29.099,29.0319,29.0319,66700.0
2010-09-30 15:00:00,51.88,51.89,51.83,51.86,36100.0,29.0319,29.0375,29.0039,29.0207,36100.0
2010-09-30 15:05:00,51.86,52.08,51.85,52.08,19600.0,29.0207,29.1438,29.0151,29.1438,19600.0
2010-09-30 15:10:00,52.06,52.06,51.93,51.94,31000.0,29.1326,29.1326,29.0599,29.0655,31000.0
2010-09-30 15:15:00,51.93,52.03,51.89,52.0,31900.0,29.0599,29.1158,29.0375,29.099,31900.0
2010-09-30 15:20:00,52.0,52.06,51.99,52.04,25800.0,29.099,29.1326,29.0935,29.1214,25800.0
2010-09-30 15:25:00,52.04,52.13,52.01,52.13,28000.0,29.1214,29.1718,29.1046,29.1718,28000.0
2010-09-30 15:30:00,52.14,52.16,51.97,51.99,35400.0,29.1774,29.1886,29.0823,29.0935,35400.0
2010-09-30 15:35:00,51.98,52.01,51.94,51.96,25100.0,29.0879,29.1046,29.0655,29.0767,25100.0
2010-09-30 15:40:00,51.97,52.04,51.95,52.01,40800.0,29.0823,29.1214,29.0711,29.1046,40800.0
2010-09-30 15:45:00,52.02,52.05,51.97,52.01,104100.0,29.1102,29.127,29.0823,29.1046,104100.0
2010-09-30 15:50:00,52.02,52.09,52.01,52.06,155200.0,29.1102,29.1494,29.1046,29.1326,155200.0
2010-09-30 15:55:00,52.07,52.11,52.07,52.07,160100.0,29.1382,29.1606,29.1382,29.1382,160100.0
2010-10-01 09:30:00,52.39,52.6,52.32,52.35,100600.0,29.3173,29.4348,29.2781,29.2949,100600.0
2010-10-01 09:35:00,52.33,52.35,52.12,52.17,41700.0,29.2837,29.2949,29.1662,29.1942,41700.0
2010-10-01 09:40:00,52.2,52.26,52.09,52.25,47900.0,29.211,29.2445,29.1494,29.2389,47900.0
2010-10-01 09:45:00,52.26,52.3,52.2,52.28,36200.0,29.2445,29.2669,29.211,29.2557,36200.0
2010-10-01 09:50:00,52.29,52.33,52.18,52.25,25100.0,29.2613,29.2837,29.1998,29.2389,25100.0
2010-10-01 09:55:00,52.26,52.34,52.2,52.22,23200.0,29.2445,29.2893,29.211,29.2222,23200.0
2010-10-01 10:00:00,52.2,52.29,52.0,52.07,145100.0,29.211,29.2613,29.099,29.1382,145100.0
2010-10-01 10:05:00,52.08,52.2,52.06,52.16,25500.0,29.1438,29.211,29.1326,29.1886,25500.0
2010-10-01 10:10:00,52.14,52.23,52.13,52.16,28200.0,29.1774,29.2278,29.1718,29.1886,28200.0
2010-10-01 10:15:00,52.16,52.25,52.14,52.14,47300.0,29.1886,29.2389,29.1774,29.1774,47300.0
2010-10-01 10:20:00,52.14,52.14,51.88,51.92,53300.0,29.1774,29.1774,29.0319,29.0543,53300.0
2010-10-01 10:25:00,51.91,51.97,51.84,51.95,22000.0,29.0487,29.0823,29.0095,29.0711,22000.0
2010-10-01 10:30:00,51.92,52.03,51.86,51.91,53200.0,29.0543,29.1158,29.0207,29.0487,53200.0
2010-10-01 10:35:00,51.89,51.94,51.81,51.9,18600.0,29.0375,29.0655,28.9927,29.0431,18600.0
2010-10-01 10:40:00,51.89,51.92,51.84,51.9,15700.0,29.0375,29.0543,29.0095,29.0431,15700.0
2010-10-01 10:45:00,51.87,51.9,51.85,51.88,16400.0,29.0263,29.0431,29.0151,29.0319,16400.0
2010-10-01 10:50:00,51.86,51.87,51.81,51.85,15800.0,29.0207,29.0263,28.9927,29.0151,15800.0
2010-10-01 10:55:00,51.85,51.88,51.81,51.82,10300.0,29.0151,29.0319,28.9927,28.9983,10300.0
2010-10-01 11:00:00,51.83,51.91,51.81,51.84,41700.0,29.0039,29.0487,28.9927,29.0095,41700.0
2010-10-01 11:05:00,51.82,51.86,51.77,51.85,13700.0,28.9983,29.0207,28.9703,29.0151,13700.0
2010-10-01 11:10:00,51.84,51.84,51.71,51.71,23500.0,29.0095,29.0095,28.9368,28.9368,23500.0
2010-10-01 11:15:00,51.72,51.78,51.7,51.71,16800.0,28.9424,28.9759,28.9312,28.9368,16800.0
2010-10-01 11:20:00,51.74,51.79,51.73,51.74,13200.0,28.9536,28.9815,28.948,28.9536,13200.0
2010-10-01 11:25:00,51.74,51.75,51.69,51.74,25000.0,28.9536,28.9591,28.9256,28.9536,25000.0
2010-10-01 11:30:00,51.73,51.78,51.7,51.77,101300.0,28.948,28.9759,28.9312,28.9703,101300.0
2010-10-01 11:35:00,51.77,51.84,51.77,51.78,24000.0,28.9703,29.0095,28.9703,28.9759,24000.0
2010-10-01 11:40:00,51.77,51.83,51.77,51.83,25200.0,28.9703,29.0039,28.9703,29.0039,25200.0
2010-10-01 11:45:00,51.81,51.85,51.74,51.77,13300.0,28.9927,29.0151,28.9536,28.9703,13300.0
2010-10-01 11:50:00,51.76,51.82,51.76,51.79,7000.0,28.9647,28.9983,28.9647,28.9815,7000.0
2010-10-01 11:55:00,51.8,51.85,51.79,51.8,10100.0,28.9871,29.0151,28.9815,28.9871,10100.0
2010-10-01 12:00:00,51.8,51.84,51.77,51.8,10900.0,28.9871,29.0095,28.9703,28.9871,10900.0
2010-10-01 12:05:00,51.79,51.89,51.79,51.89,9000.0,28.9815,29.0375,28.9815,29.0375,9000.0
2010-10-01 12:10:00,51.88,51.89,51.86,51.89,2400.0,29.0319,29.0375,29.0207,29.0375,2400.0
2010-10-01 12:15:00,51.9,51.9,51.84,51.87,14800.0,29.0431,29.0431,29.0095,29.0263,14800.0
2010-10-01 12:20:00,51.87,51.91,51.84,51.9,11600.0,29.0263,29.0487,29.0095,29.0431,11600.0
2010-10-01 12:25:00,51.91,51.91,51.85,51.89,23800.0,29.0487,29.0487,29.0151,29.0375,23800.0
2010-10-01 12:30:00,51.9,51.9,51.85,51.87,23300.0,29.0431,29.0431,29.0151,29.0263,23300.0
2010-10-01 12:35:00,51.86,51.88,51.85,51.86,9800.0,29.0207,29.0319,29.0151,29.0207,9800.0
2010-10-01 12:40:00,51.86,51.89,51.83,51.88,17600.0,29.0207,29.0375,29.0039,29.0319,17600.0
2010-10-01 12:45:00,51.88,51.88,51.81,51.83,14900.0,29.0319,29.0319,28.9927,29.0039,14900.0
2010-10-01 12:50:00,51.83,51.88,51.83,51.88,22800.0,29.0039,29.0319,29.0039,29.0319,22800.0
2010-10-01 12:55:00,51.88,51.88,51.82,51.88,15000.0,29.0319,29.0319,28.9983,29.0319,15000.0
2010-10-01 13:00:00,51.87,51.89,51.86,51.87,7800.0,29.0263,29.0375,29.0207,29.0263,7800.0
2010-10-01 13:05:00,51.88,51.99,51.88,51.97,17000.0,29.0319,29.0935,29.0319,29.0823,17000.0
2010-10-01 13:10:00,51.97,52.05,51.97,52.04,10300.0,29.0823,29.127,29.0823,29.1214,10300.0
2010-10-01 13:15:00,52.06,52.15,52.06,52.13,15300.0,29.1326,29.183,29.1326,29.1718,15300.0
2010-10-01 13:20:00,52.12,52.12,52.08,52.1,10500.0,29.1662,29.1662,29.1438,29.155,10500.0
2010-10-01 13:25:00,52.11,52.14,52.08,52.08,8200.0,29.1606,29.1774,29.1438,29.1438,8200.0
2010-10-01 13:30:00,52.1,52.11,52.03,52.06,8200.0,29.155,29.1606,29.1158,29.1326,8200.0
2010-10-01 13:35:00,52.07,52.07,52.02,52.03,13000.0,29.1382,29.1382,29.1102,29.1158,13000.0
2010-10-01 13:40:00,52.02,52.04,51.99,52.01,7000.0,29.1102,29.1214,29.0935,29.1046,7000.0
2010-10-01 13:45:00,52.02,52.04,51.98,52.04,9800.0,29.1102,29.1214,29.0879,29.1214,9800.0
2010-10-01 13:50:00,52.04,52.05,52.0,52.03,12500.0,29.1214,29.127,29.099,29.1158,12500.0
2010-10-01 13:55:00,52.04,52.08,52.02,52.08,13100.0,29.1214,29.1438,29.1102,29.1438,13100.0
2010-10-01 14:00:00,52.1,52.2,52.1,52.19,17900.0,29.155,29.211,29.155,29.2054,17900.0
2010-10-01 14:05:00,52.19,52.2,52.15,52.15,10400.0,29.2054,29.211,29.183,29.183,10400.0
2010-10-01 14:10:00,52.16,52.21,52.16,52.2,22700.0,29.1886,29.2166,29.1886,29.211,22700.0
2010-10-01 14:15:00,52.19,52.19,52.14,52.16,12200.0,29.2054,29.2054,29.1774,29.1886,12200.0
2010-10-01 14:20:00,52.17,52.21,52.15,52.16,6900.0,29.1942,29.2166,29.183,29.1886,6900.0
2010-10-01 14:25:00,52.15,52.2,52.11,52.19,10600.0,29.183,29.211,29.1606,29.2054,10600.0
2010-10-01 14:30:00,52.21,52.23,52.2,52.21,8500.0,29.2166,29.2278,29.211,29.2166,8500.0
2010-10-01 14:35:00,52.21,52.3,52.21,52.27,16600.0,29.2166,29.2669,29.2166,29.2501,16600.0
2010-10-01 14:40:00,52.27,52.31,52.25,52.29,11900.0,29.2501,29.2725,29.2389,29.2613,11900.0
2010-10-01 14:45:00,52.29,52.34,52.28,52.34,20600.0,29.2613,29.2893,29.2557,29.2893,20600.0
2010-10-01 14:50:00,52.35,52.37,52.33,52.36,15800.0,29.2949,29.3061,29.2837,29.3005,15800.0
2010-10-01 14:55:00,52.36,52.39,52.36,52.37,6200.0,29.3005,29.3173,29.3005,29.3061,6200.0
2010-10-01 15:00:00,52.38,52.38,52.34,52.36,11700.0,29.3117,29.3117,29.2893,29.3005,11700.0
2010-10-01 15:05:00,52.36,52.4,52.35,52.38,26000.0,29.3005,29.3229,29.2949,29.3117,26000.0
2010-10-01 15:10:00,52.39,52.41,52.32,52.38,16700.0,29.3173,29.3285,29.2781,29.3117,16700.0
2010-10-01 15:15:00,52.39,52.45,52.36,52.42,28200.0,29.3173,29.3509,29.3005,29.3341,28200.0
2010-10-01 15:20:00,52.41,52.45,52.41,52.42,18700.0,29.3285,29.3509,29.3285,29.3341,18700.0
2010-10-01 15:25:00,52.44,52.45,52.32,52.33,15600.0,29.3453,29.3509,29.2781,29.2837,15600.0
2010-10-01 15:30:00,52.32,52.38,52.3,52.37,32100.0,29.2781,29.3117,29.2669,29.3061,32100.0
2010-10-01 15:35:00,52.36,52.36,52.33,52.33,28100.0,29.3005,29.3005,29.2837,29.2837,28100.0
2010-10-01 15:40:00,52.33,52.34,52.31,52.34,36100.0,29.2837,29.2893,29.2725,29.2893,36100.0
2010-10-01 15:45:00,52.34,52.42,52.34,52.37,32700.0,29.2893,29.3341,29.2893,29.3061,32700.0
2010-10-01 15:50:00,52.37,52.39,52.33,52.34,22700.0,29.3061,29.3173,29.2837,29.2893,22700.0
2010-10-01 15:55:00,52.35,52.4,52.33,52.37,42200.0,29.2949,29.3229,29.2837,29.3061,42200.0
2010-10-04 09:30:00,52.25,52.5,52.22,52.42,53200.0,29.2389,29.3788,29.2222,29.3341,53200.0
2010-10-04 09:35:00,52.45,52.65,52.45,52.58,28000.0,29.3509,29.4628,29.3509,29.4236,28000.0
2010-10-04 09:40:00,52.57,52.67,52.54,52.65,31700.0,29.418,29.474,29.4012,29.4628,31700.0
2010-10-04 09:45:00,52.64,52.64,52.53,52.59,23200.0,29.4572,29.4572,29.3956,29.4292,23200.0
2010-10-04 09:50:00,52.59,52.62,52.4,52.42,36500.0,29.4292,29.446,29.3229,29.3341,36500.0
2010-10-04 09:55:00,52.41,52.45,52.38,52.44,18300.0,29.3285,29.3509,29.3117,29.3453,18300.0
2010-10-04 10:00:00,52.44,52.55,52.3,52.48,37500.0,29.3453,29.4068,29.2669,29.3677,37500.0
2010-10-04 10:05:00,52.51,52.53,52.39,52.45,24000.0,29.3844,29.3956,29.3173,29.3509,24000.0
2010-10-04 10:10:00,52.45,52.5,52.42,52.45,15500.0,29.3509,29.3788,29.3341,29.3509,15500.0
2010-10-04 10:15:00,52.46,52.53,52.45,52.46,22100.0,29.3565,29.3956,29.3509,29.3565,22100.0
2010-10-04 10:20:00,52.46,52.57,52.41,52.57,11100.0,29.3565,29.418,29.3285,29.418,11100.0
2010-10-04 10:25:00,52.55,52.55,52.47,52.52,29700.0,29.4068,29.4068,29.3621,29.39,29700.0
2010-10-04 10:30:00,52.53,52.61,52.51,52.6,9900.0,29.3956,29.4404,29.3844,29.4348,9900.0
2010-10-04 10:35:00,52.55,52.55,52.46,52.53,13700.0,29.4068,29.4068,29.3565,29.3956,13700.0
2010-10-04 10:40:00,52.53,52.55,52.5,52.52,10600.0,29.3956,29.4068,29.3788,29.39,10600.0
2010-10-04 10:45:00,52.51,52.55,52.42,52.44,33100.0,29.3844,29.4068,29.3341,29.3453,33100.0
2010-10-04 10:50:00,52.43,52.46,52.4,52.46,9300.0,29.3397,29.3565,29.3229,29.3565,9300.0
2010-10-04 10:55:00,52.45,52.46,52.4,52.44,5600.0,29.3509,29.3565,29.3229,29.3453,5600.0
2010-10-04 11:00:00,52.42,52.45,52.39,52.39,9300.0,29.3341,29.3509,29.3173,29.3173,9300.0
2010-10-04 11:05:00,52.38,52.38,52.31,52.35,16200.0,29.3117,29.3117,29.2725,29.2949,16200.0
2010-10-04 11:10:00,52.36,52.43,52.35,52.43,14900.0,29.3005,29.3397,29.2949,29.3397,14900.0
2010-10-04 11:15:00,52.43,52.43,52.32,52.42,31100.0,29.3397,29.3397,29.2781,29.3341,31100.0
2010-10-04 11:20:00,52.42,52.42,52.27,52.3,14400.0,29.3341,29.3341,29.2501,29.2669,14400.0
2010-10-04 11:25:00,52.29,52.32,52.22,52.32,13600.0,29.2613,29.2781,29.2222,29.2781,13600.0
2010-10-04 11:30:00,52.3,52.36,52.26,52.36,17300.0,29.2669,29.3005,29.2445,29.3005,17300.0
2010-10-04 11:35:00,52.36,52.44,52.36,52.41,4400.0,29.3005,29.3453,29.3005,29.3285,4400.0
2010-10-04 11:40:00,52.42,52.45,52.42,52.43,2300.0,29.3341,29.3509,29.3341,29.3397,2300.0
2010-10-04 11:45:00,52.43,52.47,52.39,52.47,18800.0,29.3397,29.3621,29.3173,29.3621,18800.0
2010-10-04 11:50:00,52.47,52.47,52.38,52.42,10400.0,29.3621,29.3621,29.3117,29.3341,10400.0
2010-10-04 11:55:00,52.42,52.44,52.2,52.21,22600.0,29.3341,29.3453,29.211,29.2166,22600.0
2010-10-04 12:00:00,52.19,52.26,52.15,52.25,22300.0,29.2054,29.2445,29.183,29.2389,22300.0
2010-10-04 12:05:00,52.26,52.26,52.16,52.23,17800.0,29.2445,29.2445,29.1886,29.2278,17800.0
2010-10-04 12:10:00,52.23,52.28,52.23,52.25,12500.0,29.2278,29.2557,29.2278,29.2389,12500.0
2010-10-04 12:15:00,52.25,52.28,52.16,52.27,17800.0,29.2389,29.2557,29.1886,29.2501,17800.0
2010-10-04 12:20:00,52.27,52.29,52.24,52.26,23500.0,29.2501,29.2613,29.2334,29.2445,23500.0
2010-10-04 12:25:00,52.27,52.31,52.26,52.27,9000.0,29.2501,29.2725,29.2445,29.2501,9000.0
2010-10-04 12:30:00,52.28,52.44,52.26,52.4,3172800.0,29.2557,29.3453,29.2445,29.3229,3172800.0
2010-10-04 12:35:00,52.4,52.42,52.3,52.31,12400.0,29.3229,29.3341,29.2669,29.2725,12400.0
2010-10-04 12:40:00,52.34,52.35,52.26,52.35,19400.0,29.2893,29.2949,29.2445,29.2949,19400.0
2010-10-04 12:45:00,52.33,52.4,52.27,52.38,10500.0,29.2837,29.3229,29.2501,29.3117,10500.0
2010-10-04 12:50:00,52.39,52.45,52.39,52.44,5200.0,29.3173,29.3509,29.3173,29.3453,5200.0
2010-10-04 12:55:00,52.45,52.5,52.43,52.5,8400.0,29.3509,29.3788,29.3397,29.3788,8400.0
2010-10-04 13:00:00,52.51,52.57,52.49,52.55,23000.0,29.3844,29.418,29.3733,29.4068,23000.0
2010-10-04 13:05:00,52.54,52.56,52.5,52.51,6200.0,29.4012,29.4124,29.3788,29.3844,6200.0
2010-10-04 13:10:00,52.51,52.53,52.46,52.49,6200.0,29.3844,29.3956,29.3565,29.3733,6200.0
2010-10-04 13:15:00,52.48,52.5,52.45,52.49,8700.0,29.3677,29.3788,29.3509,29.3733,8700.0
2010-10-04 13:20:00,52.48,52.56,52.48,52.56,3800.0,29.3677,29.4124,29.3677,29.4124,3800.0
2010-10-04 13:25:00,52.53,52.57,52.51,52.53,15800.0,29.3956,29.418,29.3844,29.3956,15800.0
2010-10-04 13:30:00,52.54,52.55,52.45,52.51,17600.0,29.4012,29.4068,29.3509,29.3844,17600.0
2010-10-04 13:35:00,52.52,52.58,52.52,52.54,12400.0,29.39,29.4236,29.39,29.4012,12400.0
2010-10-04 13:40:00,52.56,52.63,52.54,52.58,16100.0,29.4124,29.4516,29.4012,29.4236,16100.0
2010-10-04 13:45:00,52.57,52.61,52.55,52.6,5300.0,29.418,29.4404,29.4068,29.4348,5300.0
2010-10-04 13:50:00,52.59,52.61,52.56,52.6,8400.0,29.4292,29.4404,29.4124,29.4348,8400.0
2010-10-04 13:55:00,52.61,52.67,52.59,52.67,9000.0,29.4404,29.474,29.4292,29.474,9000.0
2010-10-04 14:00:00,52.67,52.67,52.56,52.56,13000.0,29.474,29.474,29.4124,29.4124,13000.0
2010-10-04 14:05:00,52.56,52.67,52.56,52.64,6000.0,29.4124,29.474,29.4124,29.4572,6000.0
2010-10-04 14:10:00,52.64,52.68,52.62,52.64,11300.0,29.4572,29.4796,29.446,29.4572,11300.0
2010-10-04 14:15:00,52.63,52.63,52.54,52.54,18300.0,29.4516,29.4516,29.4012,29.4012,18300.0
2010-10-04 14:20:00,52.54,52.61,52.51,52.58,13200.0,29.4012,29.4404,29.3844,29.4236,13200.0
2010-10-04 14:25:00,52.57,52.62,52.52,52.62,12900.0,29.418,29.446,29.39,29.446,12900.0
2010-10-04 14:30:00,52.58,52.67,52.57,52.65,17400.0,29.4236,29.474,29.418,29.4628,17400.0
2010-10-04 14:35:00,52.63,52.71,52.61,52.67,38400.0,29.4516,29.4964,29.4404,29.474,38400.0
2010-10-04 14:40:00,52.67,52.68,52.63,52.65,17600.0,29.474,29.4796,29.4516,29.4628,17600.0
2010-10-04 14:45:00,52.65,52.7,52.6,52.6,15500.0,29.4628,29.4908,29.4348,29.4348,15500.0
2010-10-04 14:50:00,52.62,52.65,52.6,52.63,11800.0,29.446,29.4628,29.4348,29.4516,11800.0
2010-10-04 14:55:00,52.62,52.64,52.59,52.61,19200.0,29.446,29.4572,29.4292,29.4404,19200.0
2010-10-04 15:00:00,52.59,52.78,52.58,52.71,32000.0,29.4292,29.5355,29.4236,29.4964,32000.0
2010-10-04 15:05:00,52.72,52.72,52.7,52.72,12500.0,29.502,29.502,29.4908,29.502,12500.0
2010-10-04 15:10:00,52.71,52.75,52.67,52.69,10100.0,29.4964,29.5187,29.474,29.4852,10100.0
2010-10-04 15:15:00,52.69,52.72,52.61,52.7,551300.0,29.4852,29.502,29.4404,29.4908,551300.0
2010-10-04 15:20:00,52.7,52.73,52.68,52.71,80100.0,29.4908,29.5076,29.4796,29.4964,80100.0
2010-10-04 15:25:00,52.71,52.72,52.64,52.69,56000.0,29.4964,29.502,29.4572,29.4852,56000.0
2010-10-04 15:30:00,52.69,52.74,52.64,52.65,33000.0,29.4852,29.5132,29.4572,29.4628,33000.0
2010-10-04 15:35:00,52.64,52.69,52.63,52.65,39600.0,29.4572,29.4852,29.4516,29.4628,39600.0
2010-10-04 15:40:00,52.66,52.74,52.66,52.72,35800.0,29.4684,29.5132,29.4684,29.502,35800.0
2010-10-04 15:45:00,52.71,52.77,52.68,52.75,26200.0,29.4964,29.5299,29.4796,29.5187,26200.0
2010-10-04 15:50:00,52.75,52.8,52.75,52.79,32200.0,29.5187,29.5467,29.5187,29.5411,32200.0
2010-10-04 15:55:00,52.8,52.81,52.73,52.79,39100.0,29.5467,29.5523,29.5076,29.5411,39100.0
2010-10-05 09:30:00,53.11,53.4,53.11,53.31,67000.0,29.7202,29.8825,29.7202,29.8321,67000.0
2010-10-05 09:35:00,53.3,53.3,52.89,52.89,61600.0,29.8265,29.8265,29.5971,29.5971,61600.0
2010-10-05 09:40:00,52.89,53.1,52.82,53.07,25800.0,29.5971,29.7146,29.5579,29.6978,25800.0
2010-10-05 09:45:00,53.11,53.19,53.11,53.16,16600.0,29.7202,29.765,29.7202,29.7482,16600.0
2010-10-05 09:50:00,53.14,53.23,53.12,53.18,31800.0,29.737,29.7874,29.7258,29.7594,31800.0
2010-10-05 09:55:00,53.15,53.2,53.03,53.17,23400.0,29.7426,29.7706,29.6754,29.7538,23400.0
2010-10-05 10:00:00,53.16,53.23,53.05,53.06,56000.0,29.7482,29.7874,29.6866,29.6922,56000.0
2010-10-05 10:05:00,53.06,53.08,52.96,53.04,24100.0,29.6922,29.7034,29.6363,29.681,24100.0
2010-10-05 10:10:00,53.06,53.18,53.06,53.14,15200.0,29.6922,29.7594,29.6922,29.737,15200.0
2010-10-05 10:15:00,53.15,53.19,53.09,53.16,28200.0,29.7426,29.765,29.709,29.7482,28200.0
2010-10-05 10:20:00,53.16,53.21,53.07,53.16,23000.0,29.7482,29.7762,29.6978,29.7482,23000.0
2010-10-05 10:25:00,53.19,53.25,53.17,53.21,42100.0,29.765,29.7985,29.7538,29.7762,42100.0
2010-10-05 10:30:00,53.23,53.27,53.21,53.23,18500.0,29.7874,29.8097,29.7762,29.7874,18500.0
2010-10-05 10:35:00,53.23,53.32,53.23,53.25,35100.0,29.7874,29.8377,29.7874,29.7985,35100.0
2010-10-05 10:40:00,53.26,53.31,53.24,53.24,58000.0,29.8041,29.8321,29.7929,29.7929,58000.0
2010-10-05 10:45:00,53.26,53.34,53.26,53.28,22100.0,29.8041,29.8489,29.8041,29.8153,22100.0
2010-10-05 10:50:00,53.27,53.3,53.24,53.29,34800.0,29.8097,29.8265,29.7929,29.8209,34800.0
2010-10-05 10:55:00,53.28,53.29,53.22,53.24,32200.0,29.8153,29.8209,29.7818,29.7929,32200.0
2010-10-05 11:00:00,53.24,53.31,53.22,53.29,40700.0,29.7929,29.8321,29.7818,29.8209,40700.0
2010-10-05 11:05:00,53.3,53.4,53.27,53.35,32700.0,29.8265,29.8825,29.8097,29.8545,32700.0
2010-10-05 11:10:00,53.35,53.39,53.32,53.35,40300.0,29.8545,29.8769,29.8377,29.8545,40300.0
2010-10-05 11:15:00,53.36,53.41,53.35,53.39,18800.0,29.8601,29.8881,29.8545,29.8769,18800.0
2010-10-05 11:20:00,53.38,53.41,53.35,53.37,23700.0,29.8713,29.8881,29.8545,29.8657,23700.0
2010-10-05 11:25:00,53.4,53.45,53.38,53.41,14600.0,29.8825,29.9105,29.8713,29.8881,14600.0
2010-10-05 11:30:00,53.4,53.49,53.4,53.46,17800.0,29.8825,29.9328,29.8825,29.9161,17800.0
2010-10-05 11:35:00,53.48,53.56,53.45,53.56,47000.0,29.9273,29.972,29.9105,29.972,47000.0
2010-10-05 11:40:00,53.55,53.61,53.55,53.6,18300.0,29.9664,30.0,29.9664,29.9944,18300.0
2010-10-05 11:45:00,53.61,53.62,53.45,53.5,19300.0,30.0,30.0056,29.9105,29.9384,19300.0
2010-10-05 11:50:00,53.5,53.58,53.49,53.54,18000.0,29.9384,29.9832,29.9328,29.9608,18000.0
2010-10-05 11:55:00,53.53,53.54,53.43,53.43,9400.0,29.9552,29.9608,29.8993,29.8993,9400.0
2010-10-05 12:00:00,53.44,53.51,53.43,53.5,18400.0,29.9049,29.944,29.8993,29.9384,18400.0
2010-10-05 12:05:00,53.5,53.5,53.39,53.4,71900.0,29.9384,29.9384,29.8769,29.8825,71900.0
2010-10-05 12:10:00,53.42,53.49,53.42,53.48,7000.0,29.8937,29.9328,29.8937,29.9273,7000.0
2010-10-05 12:15:00,53.48,53.49,53.43,53.45,10200.0,29.9273,29.9328,29.8993,29.9105,10200.0
2010-10-05 12:20:00,53.44,53.46,53.39,53.43,10700.0,29.9049,29.9161,29.8769,29.8993,10700.0
2010-10-05 12:25:00,53.43,53.49,53.42,53.49,4400.0,29.8993,29.9328,29.8937,29.9328,4400.0
2010-10-05 12:30:00,53.5,53.56,53.5,53.51,10700.0,29.9384,29.972,29.9384,29.944,10700.0
2010-10-05 12:35:00,53.52,53.54,53.44,53.54,23000.0,29.9496,29.9608,29.9049,29.9608,23000.0
2010-10-05 12:40:00,53.53,53.56,53.51,53.53,16000.0,29.9552,29.972,29.944,29.9552,16000.0
2010-10-05 12:45:00,53.55,53.58,53.53,53.55,10600.0,29.9664,29.9832,29.9552,29.9664,10600.0
2010-10-05 12:50:00,53.56,53.62,53.54,53.58,13900.0,29.972,30.0056,29.9608,29.9832,13900.0
2010-10-05 12:55:00,53.59,53.63,53.57,53.61,21900.0,29.9888,30.0112,29.9776,30.0,21900.0
2010-10-05 13:00:00,53.64,53.64,53.57,53.61,16700.0,30.0168,30.0168,29.9776,30.0,16700.0
2010-10-05 13:05:00,53.62,53.69,53.61,53.63,22500.0,30.0056,30.0448,30.0,30.0112,22500.0
2010-10-05 13:10:00,53.61,53.7,53.61,53.68,13300.0,30.0,30.0504,30.0,30.0392,13300.0
2010-10-05 13:15:00,53.68,53.7,53.66,53.67,4900.0,30.0392,30.0504,30.028,30.0336,4900.0
2010-10-05 13:20:00,53.67,53.71,53.67,53.69,12700.0,30.0336,30.056,30.0336,30.0448,12700.0
2010-10-05 13:25:00,53.67,53.7,53.59,53.62,27300.0,30.0336,30.0504,29.9888,30.0056,27300.0
2010-10-05 13:30:00,53.63,53.64,53.57,53.64,8500.0,30.0112,30.0168,29.9776,30.0168,8500.0
2010-10-05 13:35:00,53.65,53.67,53.63,53.65,5600.0,30.0224,30.0336,30.0112,30.0224,5600.0
2010-10-05 13:40:00,53.66,53.69,53.66,53.69,9000.0,30.028,30.0448,30.028,30.0448,9000.0
2010-10-05 13:45:00,53.68,53.69,53.6,53.61,11500.0,30.0392,30.0448,29.9944,30.0,11500.0
2010-10-05 13:50:00,53.64,53.68,53.63,53.67,6200.0,30.0168,30.0392,30.0112,30.0336,6200.0
2010-10-05 13:55:00,53.67,53.68,53.63,53.63,15600.0,30.0336,30.0392,30.0112,30.0112,15600.0
2010-10-05 14:00:00,53.64,53.7,53.64,53.69,14100.0,30.0168,30.0504,30.0168,30.0448,14100.0
2010-10-05 14:05:00,53.7,53.71,53.68,53.7,10800.0,30.0504,30.056,30.0392,30.0504,10800.0
2010-10-05 14:10:00,53.7,53.7,53.66,53.7,7400.0,30.0504,30.0504,30.028,30.0504,7400.0
2010-10-05 14:15:00,53.71,53.72,53.68,53.7,7600.0,30.056,30.0616,30.0392,30.0504,7600.0
2010-10-05 14:20:00,53.69,53.7,53.67,53.69,8600.0,30.0448,30.0504,30.0336,30.0448,8600.0
2010-10-05 14:25:00,53.68,53.7,53.66,53.67,14400.0,30.0392,30.0504,30.028,30.0336,14400.0
2010-10-05 14:30:00,53.67,53.74,53.67,53.67,21300.0,30.0336,30.0727,30.0336,30.0336,21300.0
2010-10-05 14:35:00,53.68,53.71,53.64,53.65,29100.0,30.0392,30.056,30.0168,30.0224,29100.0
2010-10-05 14:40:00,53.66,53.69,53.65,53.69,10400.0,30.028,30.0448,30.0224,30.0448,10400.0
2010-10-05 14:45:00,53.7,53.71,53.68,53.69,4900.0,30.0504,30.056,30.0392,30.0448,4900.0
2010-10-05 14:50:00,53.7,53.7,53.66,53.67,7000.0,30.0504,30.0504,30.028,30.0336,7000.0
2010-10-05 14:55:00,53.67,53.69,53.6,53.64,20400.0,30.0336,30.0448,29.9944,30.0168,20400.0
2010-10-05 15:00:00,53.67,53.7,53.65,53.69,24600.0,30.0336,30.0504,30.0224,30.0448,24600.0
2010-10-05 15:05:00,53.68,53.69,53.64,53.68,19200.0,30.0392,30.0448,30.0168,30.0392,19200.0
2010-10-05 15:10:00,53.68,53.7,53.66,53.69,10600.0,30.0392,30.0504,30.028,30.0448,10600.0
2010-10-05 15:15:00,53.7,53.72,53.67,53.71,30000.0,30.0504,30.0616,30.0336,30.056,30000.0
2010-10-05 15:20:00,53.71,53.74,53.69,53.72,24300.0,30.056,30.0727,30.0448,30.0616,24300.0
2010-10-05 15:25:00,53.72,53.75,53.7,53.71,21700.0,30.0616,30.0783,30.0504,30.056,21700.0
2010-10-05 15:30:00,53.72,53.74,53.69,53.74,29400.0,30.0616,30.0727,30.0448,30.0727,29400.0
2010-10-05 15:35:00,53.74,53.79,53.72,53.78,136500.0,30.0727,30.1007,30.0616,30.0951,136500.0
2010-10-05 15:40:00,53.78,53.79,53.74,53.77,41100.0,30.0951,30.1007,30.0727,30.0895,41100.0
2010-10-05 15:45:00,53.78,53.84,53.78,53.82,62100.0,30.0951,30.1287,30.0951,30.1175,62100.0
2010-10-05 15:50:00,53.82,53.83,53.74,53.74,80900.0,30.1175,30.1231,30.0727,30.0727,80900.0
2010-10-05 15:55:00,53.74,53.75,53.66,53.66,68500.0,30.0727,30.0783,30.028,30.028,68500.0
2010-10-06 09:30:00,53.46,53.6,53.35,53.53,88600.0,29.9161,29.9944,29.8545,29.9552,88600.0
2010-10-06 09:35:00,53.53,53.53,53.36,53.38,32700.0,29.9552,29.9552,29.8601,29.8713,32700.0
2010-10-06 09:40:00,53.38,53.42,53.3,53.39,43100.0,29.8713,29.8937,29.8265,29.8769,43100.0
2010-10-06 09:45:00,53.4,53.4,53.26,53.35,28300.0,29.8825,29.8825,29.8041,29.8545,28300.0
2010-10-06 09:50:00,53.35,53.39,53.29,53.34,41200.0,29.8545,29.8769,29.8209,29.8489,41200.0
2010-10-06 09:55:00,53.36,53.39,53.34,53.39,23000.0,29.8601,29.8769,29.8489,29.8769,23000.0
2010-10-06 10:00:00,53.39,53.51,53.38,53.5,19300.0,29.8769,29.944,29.8713,29.9384,19300.0
2010-10-06 10:05:00,53.5,53.52,53.38,53.4,78700.0,29.9384,29.9496,29.8713,29.8825,78700.0
2010-10-06 10:10:00,53.4,53.4,53.35,53.36,12600.0,29.8825,29.8825,29.8545,29.8601,12600.0
2010-10-06 10:15:00,53.35,53.4,53.27,53.29,44600.0,29.8545,29.8825,29.8097,29.8209,44600.0
2010-10-06 10:20:00,53.29,53.39,53.27,53.37,29700.0,29.8209,29.8769,29.8097,29.8657,29700.0
2010-10-06 10:25:00,53.38,53.46,53.37,53.46,33600.0,29.8713,29.9161,29.8657,29.9161,33600.0
2010-10-06 10:30:00,53.45,53.49,53.41,53.41,57000.0,29.9105,29.9328,29.8881,29.8881,57000.0
2010-10-06 10:35:00,53.42,53.43,53.33,53.38,51200.0,29.8937,29.8993,29.8433,29.8713,51200.0
2010-10-06 10:40:00,53.38,53.48,53.37,53.42,35000.0,29.8713,29.9273,29.8657,29.8937,35000.0
2010-10-06 10:45:00,53.42,53.43,53.39,53.39,13600.0,29.8937,29.8993,29.8769,29.8769,13600.0
2010-10-06 10:50:00,53.39,53.4,53.34,53.38,32600.0,29.8769,29.8825,29.8489,29.8713,32600.0
2010-10-06 10:55:00,53.4,53.43,53.37,53.42,24600.0,29.8825,29.8993,29.8657,29.8937,24600.0
2010-10-06 11:00:00,53.42,53.44,53.38,53.38,20000.0,29.8937,29.9049,29.8713,29.8713,20000.0
2010-10-06 11:05:00,53.38,53.43,53.37,53.4,23700.0,29.8713,29.8993,29.8657,29.8825,23700.0
2010-10-06 11:10:00,53.42,53.42,53.3,53.32,14900.0,29.8937,29.8937,29.8265,29.8377,14900.0
2010-10-06 11:15:00,53.32,53.36,53.28,53.3,15400.0,29.8377,29.8601,29.8153,29.8265,15400.0
2010-10-06 11:20:00,53.29,53.39,53.29,53.36,11800.0,29.8209,29.8769,29.8209,29.8601,11800.0
2010-10-06 11:25:00,53.37,53.4,53.34,53.38,20800.0,29.8657,29.8825,29.8489,29.8713,20800.0
2010-10-06 11:30:00,53.37,53.41,53.37,53.41,14200.0,29.8657,29.8881,29.8657,29.8881,14200.0
2010-10-06 11:35:00,53.41,53.42,53.37,53.42,18600.0,29.8881,29.8937,29.8657,29.8937,18600.0
2010-10-06 11:40:00,53.4,53.42,53.38,53.39,13100.0,29.8825,29.8937,29.8713,29.8769,13100.0
2010-10-06 11:45:00,53.39,53.41,53.36,53.41,13000.0,29.8769,29.8881,29.8601,29.8881,13000.0
2010-10-06 11:50:00,53.41,53.44,53.4,53.44,17300.0,29.8881,29.9049,29.8825,29.9049,17300.0
2010-10-06 11:55:00,53.44,53.44,53.37,53.37,7600.0,29.9049,29.9049,29.8657,29.8657,7600.0
2010-10-06 12:00:00,53.38,53.43,53.36,53.41,18600.0,29.8713,29.8993,29.8601,29.8881,18600.0
2010-10-06 12:05:00,53.4,53.44,53.38,53.43,9600.0,29.8825,29.9049,29.8713,29.8993,9600.0
2010-10-06 12:10:00,53.41,53.41,53.38,53.4,7300.0,29.8881,29.8881,29.8713,29.8825,7300.0
2010-10-06 12:15:00,53.39,53.39,53.35,53.35,6000.0,29.8769,29.8769,29.8545,29.8545,6000.0
2010-10-06 12:20:00,53.36,53.4,53.36,53.36,23700.0,29.8601,29.8825,29.8601,29.8601,23700.0
2010-10-06 12:25:00,53.38,53.41,53.35,53.38,9700.0,29.8713,29.8881,29.8545,29.8713,9700.0
2010-10-06 12:30:00,53.37,53.37,53.33,53.35,13800.0,29.8657,29.8657,29.8433,29.8545,13800.0
2010-10-06 12:35:00,53.35,53.37,53.33,53.34,10500.0,29.8545,29.8657,29.8433,29.8489,10500.0
2010-10-06 12:40:00,53.32,53.39,53.32,53.36,9800.0,29.8377,29.8769,29.8377,29.8601,9800.0
2010-10-06 12:45:00,53.36,53.39,53.35,53.36,7500.0,29.8601,29.8769,29.8545,29.8601,7500.0
2010-10-06 12:50:00,53.34,53.35,53.28,53.28,14500.0,29.8489,29.8545,29.8153,29.8153,14500.0
2010-10-06 12:55:00,53.31,53.33,53.25,53.3,20200.0,29.8321,29.8433,29.7985,29.8265,20200.0
2010-10-06 13:00:00,53.29,53.29,53.2,53.21,30900.0,29.8209,29.8209,29.7706,29.7762,30900.0
2010-10-06 13:05:00,53.2,53.22,53.16,53.17,25400.0,29.7706,29.7818,29.7482,29.7538,25400.0
2010-10-06 13:10:00,53.18,53.18,53.15,53.15,15700.0,29.7594,29.7594,29.7426,29.7426,15700.0
2010-10-06 13:15:00,53.17,53.19,53.13,53.15,18300.0,29.7538,29.765,29.7314,29.7426,18300.0
2010-10-06 13:20:00,53.15,53.16,53.09,53.15,89800.0,29.7426,29.7482,29.709,29.7426,89800.0
2010-10-06 13:25:00,53.15,53.21,53.13,53.2,33500.0,29.7426,29.7762,29.7314,29.7706,33500.0
2010-10-06 13:30:00,53.21,53.22,53.17,53.18,10200.0,29.7762,29.7818,29.7538,29.7594,10200.0
2010-10-06 13:35:00,53.18,53.22,53.17,53.2,13500.0,29.7594,29.7818,29.7538,29.7706,13500.0
2010-10-06 13:40:00,53.2,53.22,53.18,53.2,18900.0,29.7706,29.7818,29.7594,29.7706,18900.0
2010-10-06 13:45:00,53.2,53.21,53.16,53.21,7300.0,29.7706,29.7762,29.7482,29.7762,7300.0
2010-10-06 13:50:00,53.21,53.21,53.19,53.2,33200.0,29.7762,29.7762,29.765,29.7706,33200.0
2010-10-06 13:55:00,53.19,53.25,53.15,53.24,25000.0,29.765,29.7985,29.7426,29.7929,25000.0
2010-10-06 14:00:00,53.25,53.28,53.24,53.26,17600.0,29.7985,29.8153,29.7929,29.8041,17600.0
2010-10-06 14:05:00,53.26,53.31,53.23,53.23,28000.0,29.8041,29.8321,29.7874,29.7874,28000.0
2010-10-06 14:10:00,53.22,53.26,53.18,53.23,15900.0,29.7818,29.8041,29.7594,29.7874,15900.0
2010-10-06 14:15:00,53.23,53.23,53.17,53.21,21900.0,29.7874,29.7874,29.7538,29.7762,21900.0
2010-10-06 14:20:00,53.2,53.24,53.18,53.22,7500.0,29.7706,29.7929,29.7594,29.7818,7500.0
2010-10-06 14:25:00,53.21,53.27,53.21,53.27,22500.0,29.7762,29.8097,29.7762,29.8097,22500.0
2010-10-06 14:30:00,53.26,53.35,53.26,53.32,26600.0,29.8041,29.8545,29.8041,29.8377,26600.0
2010-10-06 14:35:00,53.31,53.33,53.27,53.31,18800.0,29.8321,29.8433,29.8097,29.8321,18800.0
2010-10-06 14:40:00,53.31,53.32,53.28,53.3,9800.0,29.8321,29.8377,29.8153,29.8265,9800.0
2010-10-06 14:45:00,53.31,53.31,53.26,53.3,20100.0,29.8321,29.8321,29.8041,29.8265,20100.0
2010-10-06 14:50:00,53.3,53.3,53.27,53.3,14500.0,29.8265,29.8265,29.8097,29.8265,14500.0
2010-10-06 14:55:00,53.29,53.31,53.27,53.28,14500.0,29.8209,29.8321,29.8097,29.8153,14500.0
2010-10-06 15:00:00,53.29,53.32,53.28,53.28,19000.0,29.8209,29.8377,29.8153,29.8153,19000.0
2010-10-06 15:05:00,53.29,53.33,53.27,53.29,24300.0,29.8209,29.8433,29.8097,29.8209,24300.0
2010-10-06 15:10:00,53.29,53.34,53.27,53.33,34500.0,29.8209,29.8489,29.8097,29.8433,34500.0
2010-10-06 15:15:00,53.33,53.33,53.28,53.3,7200.0,29.8433,29.8433,29.8153,29.8265,7200.0
2010-10-06 15:20:00,53.29,53.34,53.28,53.3,26900.0,29.8209,29.8489,29.8153,29.8265,26900.0
2010-10-06 15:25:00,53.31,53.34,53.3,53.32,11600.0,29.8321,29.8489,29.8265,29.8377,11600.0
2010-10-06 15:30:00,53.31,53.31,53.22,53.27,20000.0,29.8321,29.8321,29.7818,29.8097,20000.0
2010-10-06 15:35:00,53.26,53.31,53.25,53.31,49500.0,29.8041,29.8321,29.7985,29.8321,49500.0
2010-10-06 15:40:00,53.3,53.38,53.3,53.37,43700.0,29.8265,29.8713,29.8265,29.8657,43700.0
2010-10-06 15:45:00,53.38,53.39,53.35,53.36,52200.0,29.8713,29.8769,29.8545,29.8601,52200.0
2010-10-06 15:50:00,53.37,53.39,53.36,53.36,27600.0,29.8657,29.8769,29.8601,29.8601,27600.0
2010-10-06 15:55:00,53.37,53.44,53.37,53.44,39000.0,29.8657,29.9049,29.8657,29.9049,39000.0
2010-10-07 09:30:00,53.6,53.77,53.58,53.72,66300.0,29.9944,30.0895,29.9832,30.0616,66300.0
2010-10-07 09:35:00,53.71,53.8,53.68,53.75,31100.0,30.056,30.1063,30.0392,30.0783,31100.0
2010-10-07 09:40:00,53.74,53.89,53.69,53.86,27700.0,30.0727,30.1567,30.0448,30.1399,27700.0
2010-10-07 09:45:00,53.85,53.87,53.65,53.69,45800.0,30.1343,30.1455,30.0224,30.0448,45800.0
2010-10-07 09:50:00,53.67,53.78,53.61,53.76,39700.0,30.0336,30.0951,30.0,30.0839,39700.0
2010-10-07 09:55:00,53.76,53.76,53.64,53.64,28400.0,30.0839,30.0839,30.0168,30.0168,28400.0
2010-10-07 10:00:00,53.63,53.75,53.57,53.7,25500.0,30.0112,30.0783,29.9776,30.0504,25500.0
2010-10-07 10:05:00,53.7,53.75,53.66,53.73,14700.0,30.0504,30.0783,30.028,30.0672,14700.0
2010-10-07 10:10:00,53.71,53.75,53.65,53.66,10000.0,30.056,30.0783,30.0224,30.028,10000.0
2010-10-07 10:15:00,53.66,53.7,53.58,53.7,11900.0,30.028,30.0504,29.9832,30.0504,11900.0
2010-10-07 10:20:00,53.74,53.77,53.73,53.75,10900.0,30.0727,30.0895,30.0672,30.0783,10900.0
2010-10-07 10:25:00,53.73,53.79,53.73,53.79,11500.0,30.0672,30.1007,30.0672,30.1007,11500.0
2010-10-07 10:30:00,53.79,53.85,53.78,53.83,11100.0,30.1007,30.1343,30.0951,30.1231,11100.0
2010-10-07 10:35:00,53.83,53.86,53.76,53.77,5000.0,30.1231,30.1399,30.0839,30.0895,5000.0
2010-10-07 10:40:00,53.75,53.75,53.66,53.67,29800.0,30.0783,30.0783,30.028,30.0336,29800.0
2010-10-07 10:45:00,53.67,53.69,53.63,53.66,13900.0,30.0336,30.0448,30.0112,30.028,13900.0
2010-10-07 10:50:00,53.67,53.69,53.61,53.61,9200.0,30.0336,30.0448,30.0,30.0,9200.0
2010-10-07 10:55:00,53.62,53.65,53.57,53.61,5100.0,30.0056,30.0224,29.9776,30.0,5100.0
2010-10-07 11:00:00,53.62,53.65,53.59,53.59,12400.0,30.0056,30.0224,29.9888,29.9888,12400.0
2010-10-07 11:05:00,53.61,53.63,53.53,53.56,13600.0,30.0,30.0112,29.9552,29.972,13600.0
2010-10-07 11:10:00,53.52,53.55,53.48,53.54,17600.0,29.9496,29.9664,29.9273,29.9608,17600.0
2010-10-07 11:15:00,53.54,53.63,53.52,53.52,14000.0,29.9608,30.0112,29.9496,29.9496,14000.0
2010-10-07 11:20:00,53.54,53.62,53.54,53.62,9200.0,29.9608,30.0056,29.9608,30.0056,9200.0
2010-10-07 11:25:00,53.63,53.65,53.55,53.59,11700.0,30.0112,30.0224,29.9664,29.9888,11700.0
2010-10-07 11:30:00,53.59,53.69,53.59,53.61,9800.0,29.9888,30.0448,29.9888,30.0,9800.0
2010-10-07 11:35:00,53.62,53.65,53.56,53.56,13800.0,30.0056,30.0224,29.972,29.972,13800.0
2010-10-07 11:40:00,53.56,53.61,53.56,53.59,8300.0,29.972,30.0,29.972,29.9888,8300.0
2010-10-07 11:45:00,53.6,53.61,53.55,53.55,12000.0,29.9944,30.0,29.9664,29.9664,12000.0
2010-10-07 11:50:00,53.56,53.61,53.53,53.58,15800.0,29.972,30.0,29.9552,29.9832,15800.0
2010-10-07 11:55:00,53.62,53.65,53.58,53.63,5900.0,30.0056,30.0224,29.9832,30.0112,5900.0
2010-10-07 12:00:00,53.64,53.66,53.54,53.58,6300.0,30.0168,30.028,29.9608,29.9832,6300.0
2010-10-07 12:05:00,53.56,53.6,53.54,53.59,8600.0,29.972,29.9944,29.9608,29.9888,8600.0
2010-10-07 12:10:00,53.59,53.62,53.55,53.61,9900.0,29.9888,30.0056,29.9664,30.0,9900.0
2010-10-07 12:15:00,53.62,53.62,53.55,53.55,7900.0,30.0056,30.0056,29.9664,29.9664,7900.0
2010-10-07 12:20:00,53.56,53.57,53.52,53.55,5900.0,29.972,29.9776,29.9496,29.9664,5900.0
2010-10-07 12:25:00,53.55,53.56,53.46,53.48,23600.0,29.9664,29.972,29.9161,29.9273,23600.0
2010-10-07 12:30:00,53.47,53.47,53.32,53.32,16500.0,29.9217,29.9217,29.8377,29.8377,16500.0
2010-10-07 12:35:00,53.33,53.37,53.26,53.35,24000.0,29.8433,29.8657,29.8041,29.8545,24000.0
2010-10-07 12:40:00,53.33,53.37,53.29,53.37,16600.0,29.8433,29.8657,29.8209,29.8657,16600.0
2010-10-07 12:45:00,53.38,53.48,53.38,53.45,20700.0,29.8713,29.9273,29.8713,29.9105,20700.0
2010-10-07 12:50:00,53.44,53.5,53.44,53.46,10600.0,29.9049,29.9384,29.9049,29.9161,10600.0
2010-10-07 12:55:00,53.45,53.45,53.43,53.45,5300.0,29.9105,29.9105,29.8993,29.9105,5300.0
2010-10-07 13:00:00,53.44,53.45,53.39,53.44,11600.0,29.9049,29.9105,29.8769,29.9049,11600.0
2010-10-07 13:05:00,53.44,53.49,53.44,53.49,13000.0,29.9049,29.9328,29.9049,29.9328,13000.0
2010-10-07 13:10:00,53.48,53.5,53.44,53.45,16300.0,29.9273,29.9384,29.9049,29.9105,16300.0
2010-10-07 13:15:00,53.46,53.51,53.46,53.46,7000.0,29.9161,29.944,29.9161,29.9161,7000.0
2010-10-07 13:20:00,53.46,53.5,53.45,53.46,6800.0,29.9161,29.9384,29.9105,29.9161,6800.0
2010-10-07 13:25:00,53.45,53.46,53.44,53.46,3100.0,29.9105,29.9161,29.9049,29.9161,3100.0
2010-10-07 13:30:00,53.45,53.46,53.43,53.43,3400.0,29.9105,29.9161,29.8993,29.8993,3400.0
2010-10-07 13:35:00,53.41,53.41,53.31,53.36,9100.0,29.8881,29.8881,29.8321,29.8601,9100.0
2010-10-07 13:40:00,53.37,53.4,53.36,53.4,11700.0,29.8657,29.8825,29.8601,29.8825,11700.0
2010-10-07 13:45:00,53.41,53.45,53.37,53.42,8300.0,29.8881,29.9105,29.8657,29.8937,8300.0
2010-10-07 13:50:00,53.4,53.43,53.4,53.43,1900.0,29.8825,29.8993,29.8825,29.8993,1900.0
2010-10-07 13:55:00,53.45,53.58,53.45,53.54,16200.0,29.9105,29.9832,29.9105,29.9608,16200.0
2010-10-07 14:00:00,53.53,53.57,53.48,53.49,20100.0,29.9552,29.9776,29.9273,29.9328,20100.0
2010-10-07 14:05:00,53.51,53.56,53.49,53.52,7700.0,29.944,29.972,29.9328,29.9496,7700.0
2010-10-07 14:10:00,53.53,53.57,53.5,53.56,5500.0,29.9552,29.9776,29.9384,29.972,5500.0
2010-10-07 14:15:00,53.57,53.58,53.5,53.53,11100.0,29.9776,29.9832,29.9384,29.9552,11100.0
2010-10-07 14:20:00,53.54,53.57,53.52,53.56,4800.0,29.9608,29.9776,29.9496,29.972,4800.0
2010-10-07 14:25:00,53.56,53.57,53.51,53.51,4300.0,29.972,29.9776,29.944,29.944,4300.0
2010-10-07 14:30:00,53.51,53.54,53.51,53.52,7100.0,29.944,29.9608,29.944,29.9496,7100.0
2010-10-07 14:35:00,53.52,53.54,53.5,53.53,4700.0,29.9496,29.9608,29.9384,29.9552,4700.0
2010-10-07 14:40:00,53.53,53.53,53.48,53.49,7800.0,29.9552,29.9552,29.9273,29.9328,7800.0
2010-10-07 14:45:00,53.5,53.51,53.46,53.46,1300.0,29.9384,29.944,29.9161,29.9161,1300.0
2010-10-07 14:50:00,53.46,53.49,53.44,53.49,15000.0,29.9161,29.9328,29.9049,29.9328,15000.0
2010-10-07 14:55:00,53.49,53.52,53.47,53.51,16100.0,29.9328,29.9496,29.9217,29.944,16100.0
2010-10-07 15:00:00,53.52,53.57,53.51,53.55,39500.0,29.9496,29.9776,29.944,29.9664,39500.0
2010-10-07 15:05:00,53.55,53.57,53.52,53.55,26400.0,29.9664,29.9776,29.9496,29.9664,26400.0
2010-10-07 15:10:00,53.55,53.55,53.48,53.49,15000.0,29.9664,29.9664,29.9273,29.9328,15000.0
2010-10-07 15:15:00,53.49,53.54,53.49,53.5,16400.0,29.9328,29.9608,29.9328,29.9384,16400.0
2010-10-07 15:20:00,53.49,53.53,53.49,53.53,10300.0,29.9328,29.9552,29.9328,29.9552,10300.0
2010-10-07 15:25:00,53.52,53.53,53.48,53.49,15600.0,29.9496,29.9552,29.9273,29.9328,15600.0
2010-10-07 15:30:00,53.49,53.5,53.46,53.47,11600.0,29.9328,29.9384,29.9161,29.9217,11600.0
2010-10-07 15:35:00,53.47,53.56,53.45,53.56,22400.0,29.9217,29.972,29.9105,29.972,22400.0
2010-10-07 15:40:00,53.57,53.6,53.54,53.57,24900.0,29.9776,29.9944,29.9608,29.9776,24900.0
2010-10-07 15:45:00,53.57,53.58,53.51,53.52,26300.0,29.9776,29.9832,29.944,29.9496,26300.0
2010-10-07 15:50:00,53.52,53.55,53.47,53.47,24600.0,29.9496,29.9664,29.9217,29.9217,24600.0
2010-10-07 15:55:00,53.46,53.53,53.45,53.53,74400.0,29.9161,29.9552,29.9105,29.9552,74400.0
2010-10-08 09:30:00,53.55,53.64,53.44,53.58,44400.0,29.9664,30.0168,29.9049,29.9832,44400.0
2010-10-08 09:35:00,53.54,53.54,53.34,53.44,15300.0,29.9608,29.9608,29.8489,29.9049,15300.0
2010-10-08 09:40:00,53.42,53.47,53.37,53.44,20600.0,29.8937,29.9217,29.8657,29.9049,20600.0
2010-10-08 09:45:00,53.42,53.42,53.26,53.3,21900.0,29.8937,29.8937,29.8041,29.8265,21900.0
2010-10-08 09:50:00,53.29,53.48,53.28,53.4,14400.0,29.8209,29.9273,29.8153,29.8825,14400.0
2010-10-08 09:55:00,53.39,53.48,53.33,53.47,13500.0,29.8769,29.9273,29.8433,29.9217,13500.0
2010-10-08 10:00:00,53.48,53.59,53.44,53.48,25100.0,29.9273,29.9888,29.9049,29.9273,25100.0
2010-10-08 10:05:00,53.49,53.53,53.38,53.39,18500.0,29.9328,29.9552,29.8713,29.8769,18500.0
2010-10-08 10:10:00,53.37,53.49,53.37,53.48,8600.0,29.8657,29.9328,29.8657,29.9273,8600.0
2010-10-08 10:15:00,53.48,53.49,53.38,53.4,10300.0,29.9273,29.9328,29.8713,29.8825,10300.0
2010-10-08 10:20:00,53.39,53.44,53.35,53.37,8500.0,29.8769,29.9049,29.8545,29.8657,8500.0
2010-10-08 10:25:00,53.36,53.38,53.27,53.29,14100.0,29.8601,29.8713,29.8097,29.8209,14100.0
2010-10-08 10:30:00,53.27,53.31,53.25,53.28,10500.0,29.8097,29.8321,29.7985,29.8153,10500.0
2010-10-08 10:35:00,53.29,53.31,53.25,53.3,3700.0,29.8209,29.8321,29.7985,29.8265,3700.0
2010-10-08 10:40:00,53.29,53.36,53.29,53.36,13000.0,29.8209,29.8601,29.8209,29.8601,13000.0
2010-10-08 10:45:00,53.36,53.37,53.29,53.29,37700.0,29.8601,29.8657,29.8209,29.8209,37700.0
2010-10-08 10:50:00,53.29,53.3,53.25,53.26,8400.0,29.8209,29.8265,29.7985,29.8041,8400.0
2010-10-08 10:55:00,53.27,53.4,53.26,53.37,29000.0,29.8097,29.8825,29.8041,29.8657,29000.0
2010-10-08 11:00:00,53.38,53.43,53.35,53.37,10900.0,29.8713,29.8993,29.8545,29.8657,10900.0
2010-10-08 11:05:00,53.38,53.4,53.28,53.28,25900.0,29.8713,29.8825,29.8153,29.8153,25900.0
2010-10-08 11:10:00,53.28,53.29,53.24,53.24,8500.0,29.8153,29.8209,29.7929,29.7929,8500.0
2010-10-08 11:15:00,53.25,53.32,53.25,53.3,11800.0,29.7985,29.8377,29.7985,29.8265,11800.0
2010-10-08 11:20:00,53.31,53.35,53.3,53.35,26000.0,29.8321,29.8545,29.8265,29.8545,26000.0
2010-10-08 11:25:00,53.38,53.43,53.37,53.42,25500.0,29.8713,29.8993,29.8657,29.8937,25500.0
2010-10-08 11:30:00,53.43,53.59,53.43,53.5,35300.0,29.8993,29.9888,29.8993,29.9384,35300.0
2010-10-08 11:35:00,53.49,53.5,53.42,53.43,8100.0,29.9328,29.9384,29.8937,29.8993,8100.0
2010-10-08 11:40:00,53.44,53.47,53.44,53.46,3200.0,29.9049,29.9217,29.9049,29.9161,3200.0
2010-10-08 11:45:00,53.46,53.51,53.45,53.5,6500.0,29.9161,29.944,29.9105,29.9384,6500.0
2010-10-08 11:50:00,53.5,53.55,53.5,53.54,3000.0,29.9384,29.9664,29.9384,29.9608,3000.0
2010-10-08 11:55:00,53.54,53.57,53.53,53.55,9700.0,29.9608,29.9776,29.9552,29.9664,9700.0
2010-10-08 12:00:00,53.56,53.58,53.49,53.49,7500.0,29.972,29.9832,29.9328,29.9328,7500.0
2010-10-08 12:05:00,53.49,53.52,53.47,53.5,8800.0,29.9328,29.9496,29.9217,29.9384,8800.0
2010-10-08 12:10:00,53.5,53.51,53.49,53.51,700.0,29.9384,29.944,29.9328,29.944,700.0
2010-10-08 12:15:00,53.51,53.58,53.51,53.56,20300.0,29.944,29.9832,29.944,29.972,20300.0
2010-10-08 12:20:00,53.57,53.59,53.54,53.54,3800.0,29.9776,29.9888,29.9608,29.9608,3800.0
2010-10-08 12:25:00,53.54,53.54,53.49,53.51,12500.0,29.9608,29.9608,29.9328,29.944,12500.0
2010-10-08 12:30:00,53.49,53.55,53.49,53.52,4600.0,29.9328,29.9664,29.9328,29.9496,4600.0
2010-10-08 12:35:00,53.52,53.56,53.51,53.54,4800.0,29.9496,29.972,29.944,29.9608,4800.0
2010-10-08 12:40:00,53.55,53.62,53.53,53.6,15700.0,29.9664,30.0056,29.9552,29.9944,15700.0
2010-10-08 12:45:00,53.61,53.63,53.58,53.6,12800.0,30.0,30.0112,29.9832,29.9944,12800.0
2010-10-08 12:50:00,53.6,53.63,53.59,53.63,6700.0,29.9944,30.0112,29.9888,30.0112,6700.0
2010-10-08 12:55:00,53.61,53.63,53.59,53.59,4400.0,30.0,30.0112,29.9888,29.9888,4400.0
2010-10-08 13:00:00,53.59,53.6,53.56,53.57,7500.0,29.9888,29.9944,29.972,29.9776,7500.0
2010-10-08 13:05:00,53.58,53.58,53.51,53.53,2500.0,29.9832,29.9832,29.944,29.9552,2500.0
2010-10-08 13:10:00,53.52,53.55,53.51,53.55,8700.0,29.9496,29.9664,29.944,29.9664,8700.0
2010-10-08 13:15:00,53.57,53.61,53.56,53.61,3400.0,29.9776,30.0,29.972,30.0,3400.0
2010-10-08 13:20:00,53.61,53.62,53.55,53.56,11100.0,30.0,30.0056,29.9664,29.972,11100.0
2010-10-08 13:25:00,53.56,53.61,53.56,53.61,3800.0,29.972,30.0,29.972,30.0,3800.0
2010-10-08 13:30:00,53.6,53.61,53.55,53.55,9500.0,29.9944,30.0,29.9664,29.9664,9500.0
2010-10-08 13:35:00,53.55,53.57,53.55,53.55,6800.0,29.9664,29.9776,29.9664,29.9664,6800.0
2010-10-08 13:40:00,53.55,53.56,53.5,53.5,7000.0,29.9664,29.972,29.9384,29.9384,7000.0
2010-10-08 13:45:00,53.5,53.5,53.46,53.47,4800.0,29.9384,29.9384,29.9161,29.9217,4800.0
2010-10-08 13:50:00,53.47,53.55,53.47,53.54,11900.0,29.9217,29.9664,29.9217,29.9608,11900.0
2010-10-08 13:55:00,53.53,53.53,53.48,53.51,12000.0,29.9552,29.9552,29.9273,29.944,12000.0
2010-10-08 14:00:00,53.49,53.52,53.45,53.47,17400.0,29.9328,29.9496,29.9105,29.9217,17400.0
2010-10-08 14:05:00,53.49,53.51,53.46,53.47,9500.0,29.9328,29.944,29.9161,29.9217,9500.0
2010-10-08 14:10:00,53.47,53.49,53.45,53.47,12300.0,29.9217,29.9328,29.9105,29.9217,12300.0
2010-10-08 14:15:00,53.49,53.51,53.47,53.49,4500.0,29.9328,29.944,29.9217,29.9328,4500.0
2010-10-08 14:20:00,53.5,53.59,53.5,53.59,12300.0,29.9384,29.9888,29.9384,29.9888,12300.0
2010-10-08 14:25:00,53.59,53.64,53.57,53.63,16100.0,29.9888,30.0168,29.9776,30.0112,16100.0
2010-10-08 14:30:00,53.64,53.66,53.63,53.63,8600.0,30.0168,30.028,30.0112,30.0112,8600.0
2010-10-08 14:35:00,53.63,53.66,53.63,53.65,7900.0,30.0112,30.028,30.0112,30.0224,7900.0
2010-10-08 14:40:00,53.66,53.73,53.64,53.73,11500.0,30.028,30.0672,30.0168,30.0672,11500.0
2010-10-08 14:45:00,53.74,53.74,53.69,53.7,6000.0,30.0727,30.0727,30.0448,30.0504,6000.0
2010-10-08 14:50:00,53.68,53.69,53.64,53.66,9000.0,30.0392,30.0448,30.0168,30.028,9000.0
2010-10-08 14:55:00,53.67,53.67,53.6,53.6,9600.0,30.0336,30.0336,29.9944,29.9944,9600.0
2010-10-08 15:00:00,53.59,53.66,53.58,53.65,14500.0,29.9888,30.028,29.9832,30.0224,14500.0
2010-10-08 15:05:00,53.65,53.7,53.64,53.67,10900.0,30.0224,30.0504,30.0168,30.0336,10900.0
2010-10-08 15:10:00,53.69,53.77,53.67,53.73,18600.0,30.0448,30.0895,30.0336,30.0672,18600.0
2010-10-08 15:15:00,53.73,53.75,53.72,53.72,8800.0,30.0672,30.0783,30.0616,30.0616,8800.0
2010-10-08 15:20:00,53.71,53.72,53.63,53.66,16400.0,30.056,30.0616,30.0112,30.028,16400.0
2010-10-08 15:25:00,53.66,53.67,53.64,53.66,9400.0,30.028,30.0336,30.0168,30.028,9400.0
2010-10-08 15:30:00,53.66,53.71,53.65,53.71,43900.0,30.028,30.056,30.0224,30.056,43900.0
2010-10-08 15:35:00,53.71,53.75,53.71,53.73,14900.0,30.056,30.0783,30.056,30.0672,14900.0
2010-10-08 15:40:00,53.74,53.77,53.72,53.75,23100.0,30.0727,30.0895,30.0616,30.0783,23100.0
2010-10-08 15:45:00,53.76,53.79,53.75,53.79,23900.0,30.0839,30.1007,30.0783,30.1007,23900.0
2010-10-08 15:50:00,53.79,53.8,53.7,53.71,25100.0,30.1007,30.1063,30.0504,30.056,25100.0
2010-10-08 15:55:00,53.71,53.72,53.63,53.66,29900.0,30.056,30.0616,30.0112,30.028,29900.0
2010-10-11 09:30:00,53.74,53.8,53.66,53.75,82000.0,30.0727,30.1063,30.028,30.0783,82000.0
2010-10-11 09:35:00,53.75,53.82,53.67,53.8,15600.0,30.0783,30.1175,30.0336,30.1063,15600.0
2010-10-11 09:40:00,53.8,53.8,53.75,53.77,17200.0,30.1063,30.1063,30.0783,30.0895,17200.0
2010-10-11 09:45:00,53.75,53.77,53.69,53.73,11600.0,30.0783,30.0895,30.0448,30.0672,11600.0
2010-10-11 09:50:00,53.7,53.77,53.69,53.77,9600.0,30.0504,30.0895,30.0448,30.0895,9600.0
2010-10-11 09:55:00,53.75,53.78,53.7,53.7,15300.0,30.0783,30.0951,30.0504,30.0504,15300.0
2010-10-11 10:00:00,53.72,53.77,53.7,53.73,9100.0,30.0616,30.0895,30.0504,30.0672,9100.0
2010-10-11 10:05:00,53.76,53.77,53.69,53.73,11000.0,30.0839,30.0895,30.0448,30.0672,11000.0
2010-10-11 10:10:00,53.7,53.71,53.66,53.68,28000.0,30.0504,30.056,30.028,30.0392,28000.0
2010-10-11 10:15:00,53.68,53.7,53.61,53.62,16900.0,30.0392,30.0504,30.0,30.0056,16900.0
2010-10-11 10:20:00,53.63,53.75,53.63,53.74,9800.0,30.0112,30.0783,30.0112,30.0727,9800.0
2010-10-11 10:25:00,53.75,53.81,53.73,53.78,8500.0,30.0783,30.1119,30.0672,30.0951,8500.0
2010-10-11 10:30:00,53.79,53.84,53.77,53.8,8300.0,30.1007,30.1287,30.0895,30.1063,8300.0
2010-10-11 10:35:00,53.78,53.82,53.75,53.8,12000.0,30.0951,30.1175,30.0783,30.1063,12000.0
2010-10-11 10:40:00,53.8,53.84,53.78,53.78,6900.0,30.1063,30.1287,30.0951,30.0951,6900.0
2010-10-11 10:45:00,53.76,53.77,53.69,53.74,23900.0,30.0839,30.0895,30.0448,30.0727,23900.0
2010-10-11 10:50:00,53.74,53.77,53.64,53.64,21600.0,30.0727,30.0895,30.0168,30.0168,21600.0
2010-10-11 10:55:00,53.65,53.67,53.63,53.64,7900.0,30.0224,30.0336,30.0112,30.0168,7900.0
2010-10-11 11:00:00,53.64,53.68,53.59,53.59,3900.0,30.0168,30.0392,29.9888,29.9888,3900.0
2010-10-11 11:05:00,53.58,53.6,53.52,53.58,17900.0,29.9832,29.9944,29.9496,29.9832,17900.0
2010-10-11 11:10:00,53.6,53.61,53.56,53.61,10800.0,29.9944,30.0,29.972,30.0,10800.0
2010-10-11 11:15:00,53.58,53.61,53.57,53.57,6600.0,29.9832,30.0,29.9776,29.9776,6600.0
2010-10-11 11:20:00,53.57,53.6,53.57,53.58,3200.0,29.9776,29.9944,29.9776,29.9832,3200.0
2010-10-11 11:25:00,53.59,53.64,53.59,53.63,4900.0,29.9888,30.0168,29.9888,30.0112,4900.0
2010-10-11 11:30:00,53.63,53.63,53.61,53.61,3900.0,30.0112,30.0112,30.0,30.0,3900.0
2010-10-11 11:35:00,53.6,53.69,53.6,53.66,18600.0,29.9944,30.0448,29.9944,30.028,18600.0
2010-10-11 11:40:00,53.66,53.69,53.66,53.67,6500.0,30.028,30.0448,30.028,30.0336,6500.0
2010-10-11 11:45:00,53.66,53.69,53.66,53.67,9100.0,30.028,30.0448,30.028,30.0336,9100.0
2010-10-11 11:50:00,53.67,53.68,53.65,53.66,4100.0,30.0336,30.0392,30.0224,30.028,4100.0
2010-10-11 11:55:00,53.65,53.65,53.63,53.64,12400.0,30.0224,30.0224,30.0112,30.0168,12400.0
2010-10-11 12:00:00,53.64,53.65,53.61,53.62,17900.0,30.0168,30.0224,30.0,30.0056,17900.0
2010-10-11 12:05:00,53.62,53.62,53.61,53.62,3200.0,30.0056,30.0056,30.0,30.0056,3200.0
2010-10-11 12:10:00,53.62,53.66,53.6,53.64,15200.0,30.0056,30.028,29.9944,30.0168,15200.0
2010-10-11 12:15:00,53.63,53.65,53.6,53.63,18900.0,30.0112,30.0224,29.9944,30.0112,18900.0
2010-10-11 12:20:00,53.64,53.69,53.62,53.67,9000.0,30.0168,30.0448,30.0056,30.0336,9000.0
2010-10-11 12:25:00,53.66,53.69,53.66,53.68,2400.0,30.028,30.0448,30.028,30.0392,2400.0
2010-10-11 12:30:00,53.67,53.73,53.66,53.73,11100.0,30.0336,30.0672,30.028,30.0672,11100.0
2010-10-11 12:35:00,53.73,53.79,53.72,53.76,9200.0,30.0672,30.1007,30.0616,30.0839,9200.0
2010-10-11 12:40:00,53.77,53.77,53.71,53.71,5300.0,30.0895,30.0895,30.056,30.056,5300.0
2010-10-11 12:45:00,53.71,53.71,53.66,53.67,6100.0,30.056,30.056,30.028,30.0336,6100.0
2010-10-11 12:50:00,53.66,53.67,53.63,53.65,7000.0,30.028,30.0336,30.0112,30.0224,7000.0
2010-10-11 12:55:00,53.66,53.67,53.66,53.66,700.0,30.028,30.0336,30.028,30.028,700.0
2010-10-11 13:00:00,53.66,53.71,53.65,53.71,9500.0,30.028,30.056,30.0224,30.056,9500.0
2010-10-11 13:05:00,53.7,53.71,53.7,53.71,1800.0,30.0504,30.056,30.0504,30.056,1800.0
2010-10-11 13:10:00,53.73,53.76,53.71,53.73,10900.0,30.0672,30.0839,30.056,30.0672,10900.0
2010-10-11 13:15:00,53.73,53.73,53.71,53.71,5900.0,30.0672,30.0672,30.056,30.056,5900.0
2010-10-11 13:20:00,53.7,53.72,53.68,53.71,7100.0,30.0504,30.0616,30.0392,30.056,7100.0
2010-10-11 13:25:00,53.7,53.71,53.7,53.7,3000.0,30.0504,30.056,30.0504,30.0504,3000.0
2010-10-11 13:30:00,53.7,53.72,53.7,53.71,3400.0,30.0504,30.0616,30.0504,30.056,3400.0
2010-10-11 13:35:00,53.71,53.76,53.7,53.74,6000.0,30.056,30.0839,30.0504,30.0727,6000.0
2010-10-11 13:40:00,53.76,53.77,53.75,53.76,8500.0,30.0839,30.0895,30.0783,30.0839,8500.0
2010-10-11 13:45:00,53.76,53.79,53.72,53.79,21200.0,30.0839,30.1007,30.0616,30.1007,21200.0
2010-10-11 13:50:00,53.79,53.8,53.75,53.79,4600.0,30.1007,30.1063,30.0783,30.1007,4600.0
2010-10-11 13:55:00,53.78,53.84,53.77,53.83,10400.0,30.0951,30.1287,30.0895,30.1231,10400.0
2010-10-11 14:00:00,53.82,53.82,53.78,53.79,9200.0,30.1175,30.1175,30.0951,30.1007,9200.0
2010-10-11 14:05:00,53.79,53.81,53.77,53.79,7200.0,30.1007,30.1119,30.0895,30.1007,7200.0
2010-10-11 14:10:00,53.79,53.79,53.71,53.71,9500.0,30.1007,30.1007,30.056,30.056,9500.0
2010-10-11 14:15:00,53.72,53.79,53.71,53.75,6800.0,30.0616,30.1007,30.056,30.0783,6800.0
2010-10-11 14:20:00,53.75,53.78,53.75,53.78,3900.0,30.0783,30.0951,30.0783,30.0951,3900.0
2010-10-11 14:25:00,53.78,53.79,53.77,53.79,7100.0,30.0951,30.1007,30.0895,30.1007,7100.0
2010-10-11 14:30:00,53.79,53.8,53.78,53.8,5100.0,30.1007,30.1063,30.0951,30.1063,5100.0
2010-10-11 14:35:00,53.81,53.81,53.8,53.8,3400.0,30.1119,30.1119,30.1063,30.1063,3400.0
2010-10-11 14:40:00,53.79,53.81,53.79,53.8,11800.0,30.1007,30.1119,30.1007,30.1063,11800.0
2010-10-11 14:45:00,53.78,53.79,53.76,53.77,5400.0,30.0951,30.1007,30.0839,30.0895,5400.0
2010-10-11 14:50:00,53.77,53.78,53.76,53.78,9500.0,30.0895,30.0951,30.0839,30.0951,9500.0
2010-10-11 14:55:00,53.78,53.79,53.76,53.77,16400.0,30.0951,30.1007,30.0839,30.0895,16400.0
2010-10-11 15:00:00,53.77,53.82,53.76,53.81,6800.0,30.0895,30.1175,30.0839,30.1119,6800.0
2010-10-11 15:05:00,53.8,53.81,53.8,53.8,4100.0,30.1063,30.1119,30.1063,30.1063,4100.0
2010-10-11 15:10:00,53.79,53.8,53.72,53.74,14400.0,30.1007,30.1063,30.0616,30.0727,14400.0
2010-10-11 15:15:00,53.73,53.77,53.73,53.75,20000.0,30.0672,30.0895,30.0672,30.0783,20000.0
2010-10-11 15:20:00,53.75,53.75,53.73,53.73,8500.0,30.0783,30.0783,30.0672,30.0672,8500.0
2010-10-11 15:25:00,53.72,53.74,53.7,53.7,14600.0,30.0616,30.0727,30.0504,30.0504,14600.0
2010-10-11 15:30:00,53.7,53.71,53.61,53.63,29300.0,30.0504,30.056,30.0,30.0112,29300.0
2010-10-11 15:35:00,53.62,53.64,53.57,53.59,33000.0,30.0056,30.0168,29.9776,29.9888,33000.0
2010-10-11 15:40:00,53.58,53.6,53.53,53.6,21000.0,29.9832,29.9944,29.9552,29.9944,21000.0
2010-10-11 15:45:00,53.61,53.64,53.61,53.63,16100.0,30.0,30.0168,30.0,30.0112,16100.0
2010-10-11 15:50:00,53.63,53.69,53.62,53.67,16300.0,30.0112,30.0448,30.0056,30.0336,16300.0
2010-10-11 15:55:00,53.67,53.68,53.63,53.66,23800.0,30.0336,30.0392,30.0112,30.028,23800.0
2010-10-12 09:30:00,53.51,53.59,53.34,53.36,57400.0,29.944,29.9888,29.8489,29.8601,57400.0
2010-10-12 09:35:00,53.4,53.53,53.36,53.43,16000.0,29.8825,29.9552,29.8601,29.8993,16000.0
2010-10-12 09:40:00,53.4,53.51,53.38,53.51,10300.0,29.8825,29.944,29.8713,29.944,10300.0
2010-10-12 09:45:00,53.45,53.45,53.29,53.33,15000.0,29.9105,29.9105,29.8209,29.8433,15000.0
2010-10-12 09:50:00,53.32,53.4,53.28,53.32,13700.0,29.8377,29.8825,29.8153,29.8377,13700.0
2010-10-12 09:55:00,53.31,53.4,53.31,53.38,11100.0,29.8321,29.8825,29.8321,29.8713,11100.0
2010-10-12 10:00:00,53.37,53.49,53.37,53.48,15600.0,29.8657,29.9328,29.8657,29.9273,15600.0
2010-10-12 10:05:00,53.47,53.53,53.47,53.47,7600.0,29.9217,29.9552,29.9217,29.9217,7600.0
2010-10-12 10:10:00,53.48,53.61,53.47,53.6,10000.0,29.9273,30.0,29.9217,29.9944,10000.0
2010-10-12 10:15:00,53.61,53.82,53.61,53.75,47500.0,30.0,30.1175,30.0,30.0783,47500.0
2010-10-12 10:20:00,53.75,53.75,53.66,53.7,9600.0,30.0783,30.0783,30.028,30.0504,9600.0
2010-10-12 10:25:00,53.69,53.74,53.67,53.7,8700.0,30.0448,30.0727,30.0336,30.0504,8700.0
2010-10-12 10:30:00,53.72,53.74,53.63,53.64,12200.0,30.0616,30.0727,30.0112,30.0168,12200.0
2010-10-12 10:35:00,53.66,53.74,53.64,53.69,7600.0,30.028,30.0727,30.0168,30.0448,7600.0
2010-10-12 10:40:00,53.69,53.79,53.66,53.76,18900.0,30.0448,30.1007,30.028,30.0839,18900.0
2010-10-12 10:45:00,53.79,53.85,53.78,53.82,16600.0,30.1007,30.1343,30.0951,30.1175,16600.0
2010-10-12 10:50:00,53.8,53.81,53.7,53.73,7900.0,30.1063,30.1119,30.0504,30.0672,7900.0
2010-10-12 10:55:00,53.73,53.78,53.65,53.66,6700.0,30.0672,30.0951,30.0224,30.028,6700.0
2010-10-12 11:00:00,53.67,53.67,53.62,53.64,5700.0,30.0336,30.0336,30.0056,30.0168,5700.0
2010-10-12 11:05:00,53.66,53.68,53.63,53.65,7800.0,30.028,30.0392,30.0112,30.0224,7800.0
2010-10-12 11:10:00,53.66,53.66,53.59,53.61,4100.0,30.028,30.028,29.9888,30.0,4100.0
2010-10-12 11:15:00,53.62,53.66,53.62,53.65,9300.0,30.0056,30.028,30.0056,30.0224,9300.0
2010-10-12 11:20:00,53.66,53.69,53.64,53.64,19400.0,30.028,30.0448,30.0168,30.0168,19400.0
2010-10-12 11:25:00,53.65,53.68,53.65,53.68,6300.0,30.0224,30.0392,30.0224,30.0392,6300.0
2010-10-12 11:30:00,53.67,53.7,53.67,53.67,7900.0,30.0336,30.0504,30.0336,30.0336,7900.0
2010-10-12 11:35:00,53.67,53.74,53.67,53.73,7300.0,30.0336,30.0727,30.0336,30.0672,7300.0
2010-10-12 11:40:00,53.73,53.73,53.71,53.72,5600.0,30.0672,30.0672,30.056,30.0616,5600.0
2010-10-12 11:45:00,53.71,53.71,53.66,53.66,7500.0,30.056,30.056,30.028,30.028,7500.0
2010-10-12 11:50:00,53.66,53.68,53.65,53.66,10200.0,30.028,30.0392,30.0224,30.028,10200.0
2010-10-12 11:55:00,53.67,53.72,53.66,53.71,9700.0,30.0336,30.0616,30.028,30.056,9700.0
2010-10-12 12:00:00,53.72,53.73,53.64,53.64,15700.0,30.0616,30.0672,30.0168,30.0168,15700.0
2010-10-12 12:05:00,53.65,53.67,53.63,53.64,9500.0,30.0224,30.0336,30.0112,30.0168,9500.0
2010-10-12 12:10:00,53.64,53.67,53.62,53.66,11200.0,30.0168,30.0336,30.0056,30.028,11200.0
2010-10-12 12:15:00,53.67,53.69,53.65,53.68,11500.0,30.0336,30.0448,30.0224,30.0392,11500.0
2010-10-12 12:20:00,53.68,53.77,53.67,53.68,14700.0,30.0392,30.0895,30.0336,30.0392,14700.0
2010-10-12 12:25:00,53.67,53.69,53.65,53.65,9100.0,30.0336,30.0448,30.0224,30.0224,9100.0
2010-10-12 12:30:00,53.64,53.66,53.63,53.66,3800.0,30.0168,30.028,30.0112,30.028,3800.0
2010-10-12 12:35:00,53.65,53.68,53.63,53.66,2500.0,30.0224,30.0392,30.0112,30.028,2500.0
2010-10-12 12:40:00,53.67,53.68,53.65,53.68,21000.0,30.0336,30.0392,30.0224,30.0392,21000.0
2010-10-12 12:45:00,53.68,53.69,53.63,53.65,18300.0,30.0392,30.0448,30.0112,30.0224,18300.0
2010-10-12 12:50:00,53.66,53.68,53.65,53.68,3000.0,30.028,30.0392,30.0224,30.0392,3000.0
2010-10-12 12:55:00,53.68,53.68,53.64,53.64,4900.0,30.0392,30.0392,30.0168,30.0168,4900.0
2010-10-12 13:00:00,53.65,53.65,53.6,53.63,8200.0,30.0224,30.0224,29.9944,30.0112,8200.0
2010-10-12 13:05:00,53.62,53.63,53.6,53.63,11700.0,30.0056,30.0112,29.9944,30.0112,11700.0
2010-10-12 13:10:00,53.62,53.66,53.62,53.66,7600.0,30.0056,30.028,30.0056,30.028,7600.0
2010-10-12 13:15:00,53.66,53.7,53.65,53.7,5300.0,30.028,30.0504,30.0224,30.0504,5300.0
2010-10-12 13:20:00,53.7,53.73,53.69,53.72,4400.0,30.0504,30.0672,30.0448,30.0616,4400.0
2010-10-12 13:25:00,53.72,53.74,53.72,53.72,800.0,30.0616,30.0727,30.0616,30.0616,800.0
2010-10-12 13:30:00,53.72,53.73,53.71,53.72,7100.0,30.0616,30.0672,30.056,30.0616,7100.0
2010-10-12 13:35:00,53.71,53.72,53.69,53.7,4600.0,30.056,30.0616,30.0448,30.0504,4600.0
2010-10-12 13:40:00,53.7,53.7,53.67,53.67,3500.0,30.0504,30.0504,30.0336,30.0336,3500.0
2010-10-12 13:45:00,53.68,53.7,53.67,53.7,6200.0,30.0392,30.0504,30.0336,30.0504,6200.0
2010-10-12 13:50:00,53.7,53.72,53.69,53.71,8000.0,30.0504,30.0616,30.0448,30.056,8000.0
2010-10-12 13:55:00,53.71,53.71,53.65,53.67,29000.0,30.056,30.056,30.0224,30.0336,29000.0
2010-10-12 14:00:00,53.67,53.78,53.59,53.74,157100.0,30.0336,30.0951,29.9888,30.0727,157100.0
2010-10-12 14:05:00,53.74,53.75,53.67,53.75,43400.0,30.0727,30.0783,30.0336,30.0783,43400.0
2010-10-12 14:10:00,53.75,53.83,53.74,53.77,121100.0,30.0783,30.1231,30.0727,30.0895,121100.0
2010-10-12 14:15:00,53.78,53.91,53.77,53.89,19300.0,30.0951,30.1679,30.0895,30.1567,19300.0
2010-10-12 14:20:00,53.89,53.91,53.82,53.84,22800.0,30.1567,30.1679,30.1175,30.1287,22800.0
2010-10-12 14:25:00,53.85,53.91,53.82,53.85,37000.0,30.1343,30.1679,30.1175,30.1343,37000.0
2010-10-12 14:30:00,53.86,53.89,53.7,53.78,28400.0,30.1399,30.1567,30.0504,30.0951,28400.0
2010-10-12 14:35:00,53.78,53.82,53.77,53.78,9200.0,30.0951,30.1175,30.0895,30.0951,9200.0
2010-10-12 14:40:00,53.79,53.9,53.79,53.87,17600.0,30.1007,30.1623,30.1007,30.1455,17600.0
2010-10-12 14:45:00,53.88,53.93,53.83,53.83,20800.0,30.1511,30.1791,30.1231,30.1231,20800.0
2010-10-12 14:50:00,53.82,53.85,53.81,53.85,12000.0,30.1175,30.1343,30.1119,30.1343,12000.0
2010-10-12 14:55:00,53.85,53.89,53.84,53.88,27800.0,30.1343,30.1567,30.1287,30.1511,27800.0
2010-10-12 15:00:00,53.88,53.88,53.8,53.81,22800.0,30.1511,30.1511,30.1063,30.1119,22800.0
2010-10-12 15:05:00,53.82,53.88,53.79,53.87,31300.0,30.1175,30.1511,30.1007,30.1455,31300.0
2010-10-12 15:10:00,53.89,53.91,53.88,53.91,11900.0,30.1567,30.1679,30.1511,30.1679,11900.0
2010-10-12 15:15:00,53.93,53.94,53.88,53.9,52800.0,30.1791,30.1847,30.1511,30.1623,52800.0
2010-10-12 15:20:00,53.9,54.0,53.87,54.0,43200.0,30.1623,30.2182,30.1455,30.2182,43200.0
2010-10-12 15:25:00,54.0,54.06,53.99,54.06,28700.0,30.2182,30.2518,30.2126,30.2518,28700.0
2010-10-12 15:30:00,54.06,54.1,54.04,54.08,21100.0,30.2518,30.2742,30.2406,30.263,21100.0
2010-10-12 15:35:00,54.1,54.13,54.09,54.11,26100.0,30.2742,30.291,30.2686,30.2798,26100.0
2010-10-12 15:40:00,54.12,54.13,54.04,54.06,30500.0,30.2854,30.291,30.2406,30.2518,30500.0
2010-10-12 15:45:00,54.05,54.16,54.05,54.16,39000.0,30.2462,30.3078,30.2462,30.3078,39000.0
2010-10-12 15:50:00,54.16,54.18,54.12,54.14,62700.0,30.3078,30.319,30.2854,30.2966,62700.0
2010-10-12 15:55:00,54.14,54.14,53.99,54.01,133200.0,30.2966,30.2966,30.2126,30.2238,133200.0
2010-10-13 09:30:00,54.2,54.45,54.2,54.22,67700.0,30.3302,30.4701,30.3302,30.3414,67700.0
2010-10-13 09:35:00,54.2,54.21,54.11,54.14,31500.0,30.3302,30.3358,30.2798,30.2966,31500.0
2010-10-13 09:40:00,54.13,54.24,54.12,54.24,42900.0,30.291,30.3525,30.2854,30.3525,42900.0
2010-10-13 09:45:00,54.24,54.45,54.24,54.44,29800.0,30.3525,30.4701,30.3525,30.4645,29800.0
2010-10-13 09:50:00,54.43,54.54,54.41,54.54,37900.0,30.4589,30.5204,30.4477,30.5204,37900.0
2010-10-13 09:55:00,54.57,54.59,54.53,54.56,22600.0,30.5372,30.5484,30.5148,30.5316,22600.0
2010-10-13 10:00:00,54.57,54.72,54.57,54.69,34800.0,30.5372,30.6212,30.5372,30.6044,34800.0
2010-10-13 10:05:00,54.68,54.7,54.61,54.64,15200.0,30.5988,30.61,30.5596,30.5764,15200.0
2010-10-13 10:10:00,54.64,54.64,54.55,54.55,19900.0,30.5764,30.5764,30.526,30.526,19900.0
2010-10-13 10:15:00,54.56,54.56,54.42,54.43,14600.0,30.5316,30.5316,30.4533,30.4589,14600.0
2010-10-13 10:20:00,54.43,54.54,54.37,54.52,14800.0,30.4589,30.5204,30.4253,30.5092,14800.0
2010-10-13 10:25:00,54.53,54.62,54.51,54.61,20500.0,30.5148,30.5652,30.5036,30.5596,20500.0
2010-10-13 10:30:00,54.62,54.64,54.58,54.61,26800.0,30.5652,30.5764,30.5428,30.5596,26800.0
2010-10-13 10:35:00,54.61,54.72,54.6,54.66,9800.0,30.5596,30.6212,30.554,30.5876,9800.0
2010-10-13 10:40:00,54.66,54.66,54.6,54.6,6300.0,30.5876,30.5876,30.554,30.554,6300.0
2010-10-13 10:45:00,54.61,54.62,54.58,54.59,6200.0,30.5596,30.5652,30.5428,30.5484,6200.0
2010-10-13 10:50:00,54.61,54.7,54.6,54.7,9600.0,30.5596,30.61,30.554,30.61,9600.0
2010-10-13 10:55:00,54.7,54.73,54.64,54.73,13400.0,30.61,30.6267,30.5764,30.6267,13400.0
2010-10-13 11:00:00,54.72,54.72,54.66,54.68,15800.0,30.6212,30.6212,30.5876,30.5988,15800.0
2010-10-13 11:05:00,54.69,54.73,54.66,54.66,17400.0,30.6044,30.6267,30.5876,30.5876,17400.0
2010-10-13 11:10:00,54.67,54.71,54.66,54.69,6400.0,30.5932,30.6156,30.5876,30.6044,6400.0
2010-10-13 11:15:00,54.68,54.7,54.67,54.67,4900.0,30.5988,30.61,30.5932,30.5932,4900.0
2010-10-13 11:20:00,54.69,54.72,54.66,54.67,12400.0,30.6044,30.6212,30.5876,30.5932,12400.0
2010-10-13 11:25:00,54.67,54.68,54.61,54.61,14400.0,30.5932,30.5988,30.5596,30.5596,14400.0
2010-10-13 11:30:00,54.61,54.65,54.61,54.65,15500.0,30.5596,30.582,30.5596,30.582,15500.0
2010-10-13 11:35:00,54.64,54.66,54.64,54.65,5900.0,30.5764,30.5876,30.5764,30.582,5900.0
2010-10-13 11:40:00,54.65,54.65,54.62,54.64,9400.0,30.582,30.582,30.5652,30.5764,9400.0
2010-10-13 11:45:00,54.64,54.71,54.63,54.71,2100.0,30.5764,30.6156,30.5708,30.6156,2100.0
2010-10-13 11:50:00,54.72,54.73,54.7,54.71,4800.0,30.6212,30.6267,30.61,30.6156,4800.0
2010-10-13 11:55:00,54.7,54.72,54.67,54.69,18800.0,30.61,30.6212,30.5932,30.6044,18800.0
2010-10-13 12:00:00,54.68,54.71,54.68,54.7,4200.0,30.5988,30.6156,30.5988,30.61,4200.0
2010-10-13 12:05:00,54.71,54.73,54.69,54.71,9200.0,30.6156,30.6267,30.6044,30.6156,9200.0
2010-10-13 12:10:00,54.7,54.7,54.69,54.7,3000.0,30.61,30.61,30.6044,30.61,3000.0
2010-10-13 12:15:00,54.7,54.74,54.67,54.72,22000.0,30.61,30.6323,30.5932,30.6212,22000.0
2010-10-13 12:20:00,54.74,54.76,54.71,54.74,7100.0,30.6323,30.6435,30.6156,30.6323,7100.0
2010-10-13 12:25:00,54.73,54.81,54.73,54.79,13600.0,30.6267,30.6715,30.6267,30.6603,13600.0
2010-10-13 12:30:00,54.8,54.8,54.76,54.76,9000.0,30.6659,30.6659,30.6435,30.6435,9000.0
2010-10-13 12:35:00,54.77,54.8,54.76,54.8,8600.0,30.6491,30.6659,30.6435,30.6659,8600.0
2010-10-13 12:40:00,54.79,54.82,54.79,54.79,11600.0,30.6603,30.6771,30.6603,30.6603,11600.0
2010-10-13 12:45:00,54.8,54.81,54.78,54.81,12400.0,30.6659,30.6715,30.6547,30.6715,12400.0
2010-10-13 12:50:00,54.8,54.85,54.8,54.83,8200.0,30.6659,30.6939,30.6659,30.6827,8200.0
2010-10-13 12:55:00,54.83,54.84,54.81,54.83,15900.0,30.6827,30.6883,30.6715,30.6827,15900.0
2010-10-13 13:00:00,54.82,54.82,54.79,54.8,8300.0,30.6771,30.6771,30.6603,30.6659,8300.0
2010-10-13 13:05:00,54.8,54.83,54.78,54.79,15800.0,30.6659,30.6827,30.6547,30.6603,15800.0
2010-10-13 13:10:00,54.79,54.81,54.79,54.8,14400.0,30.6603,30.6715,30.6603,30.6659,14400.0
2010-10-13 13:15:00,54.8,54.86,54.8,54.83,15300.0,30.6659,30.6995,30.6659,30.6827,15300.0
2010-10-13 13:20:00,54.82,54.88,54.82,54.88,15400.0,30.6771,30.7107,30.6771,30.7107,15400.0
2010-10-13 13:25:00,54.88,54.88,54.82,54.83,19500.0,30.7107,30.7107,30.6771,30.6827,19500.0
2010-10-13 13:30:00,54.84,54.87,54.81,54.87,23900.0,30.6883,30.7051,30.6715,30.7051,23900.0
2010-10-13 13:35:00,54.87,54.93,54.86,54.89,20500.0,30.7051,30.7387,30.6995,30.7163,20500.0
2010-10-13 13:40:00,54.89,54.91,54.87,54.9,22600.0,30.7163,30.7275,30.7051,30.7219,22600.0
2010-10-13 13:45:00,54.9,54.91,54.88,54.9,10900.0,30.7219,30.7275,30.7107,30.7219,10900.0
2010-10-13 13:50:00,54.9,54.95,54.9,54.95,5900.0,30.7219,30.7499,30.7219,30.7499,5900.0
2010-10-13 13:55:00,54.95,54.97,54.94,54.95,7700.0,30.7499,30.7611,30.7443,30.7499,7700.0
2010-10-13 14:00:00,54.95,54.97,54.88,54.91,25800.0,30.7499,30.7611,30.7107,30.7275,25800.0
2010-10-13 14:05:00,54.91,54.92,54.89,54.9,9500.0,30.7275,30.7331,30.7163,30.7219,9500.0
2010-10-13 14:10:00,54.91,55.03,54.91,55.03,23600.0,30.7275,30.7946,30.7275,30.7946,23600.0
2010-10-13 14:15:00,55.03,55.05,54.99,55.03,19900.0,30.7946,30.8058,30.7722,30.7946,19900.0
2010-10-13 14:20:00,55.05,55.07,55.01,55.02,17800.0,30.8058,30.817,30.7834,30.789,17800.0
2010-10-13 14:25:00,55.03,55.04,54.98,55.02,17700.0,30.7946,30.8002,30.7666,30.789,17700.0
2010-10-13 14:30:00,55.02,55.07,55.02,55.06,20300.0,30.789,30.817,30.789,30.8114,20300.0
2010-10-13 14:35:00,55.07,55.09,54.98,54.98,29100.0,30.817,30.8282,30.7666,30.7666,29100.0
2010-10-13 14:40:00,54.99,55.02,54.97,54.99,15800.0,30.7722,30.789,30.7611,30.7722,15800.0
2010-10-13 14:45:00,54.98,54.98,54.92,54.94,22300.0,30.7666,30.7666,30.7331,30.7443,22300.0
2010-10-13 14:50:00,54.94,54.96,54.88,54.88,20800.0,30.7443,30.7555,30.7107,30.7107,20800.0
2010-10-13 14:55:00,54.89,54.92,54.88,54.92,24300.0,30.7163,30.7331,30.7107,30.7331,24300.0
2010-10-13 15:00:00,54.91,54.94,54.83,54.83,32000.0,30.7275,30.7443,30.6827,30.6827,32000.0
2010-10-13 15:05:00,54.84,54.88,54.8,54.85,15600.0,30.6883,30.7107,30.6659,30.6939,15600.0
2010-10-13 15:10:00,54.85,54.88,54.78,54.79,54800.0,30.6939,30.7107,30.6547,30.6603,54800.0
2010-10-13 15:15:00,54.79,54.84,54.77,54.82,32600.0,30.6603,30.6883,30.6491,30.6771,32600.0
2010-10-13 15:20:00,54.83,54.89,54.82,54.84,36400.0,30.6827,30.7163,30.6771,30.6883,36400.0
2010-10-13 15:25:00,54.84,54.84,54.68,54.68,46300.0,30.6883,30.6883,30.5988,30.5988,46300.0
2010-10-13 15:30:00,54.69,54.72,54.67,54.72,38000.0,30.6044,30.6212,30.5932,30.6212,38000.0
2010-10-13 15:35:00,54.72,54.78,54.69,54.69,34100.0,30.6212,30.6547,30.6044,30.6044,34100.0
2010-10-13 15:40:00,54.7,54.77,54.68,54.77,38200.0,30.61,30.6491,30.5988,30.6491,38200.0
2010-10-13 15:45:00,54.77,54.8,54.7,54.71,48500.0,30.6491,30.6659,30.61,30.6156,48500.0
2010-10-13 15:50:00,54.7,54.71,54.62,54.62,35400.0,30.61,30.6156,30.5652,30.5652,35400.0
2010-10-13 15:55:00,54.62,54.65,54.55,54.58,55100.0,30.5652,30.582,30.526,30.5428,55100.0
2010-10-14 09:30:00,54.5,54.52,54.4,54.46,34800.0,30.498,30.5092,30.4421,30.4757,34800.0
2010-10-14 09:35:00,54.45,54.51,54.28,54.51,43700.0,30.4701,30.5036,30.3749,30.5036,43700.0
2010-10-14 09:40:00,54.5,54.81,54.49,54.79,22300.0,30.498,30.6715,30.4924,30.6603,22300.0
2010-10-14 09:45:00,54.79,54.8,54.6,54.6,33200.0,30.6603,30.6659,30.554,30.554,33200.0
2010-10-14 09:50:00,54.59,54.68,54.55,54.67,20700.0,30.5484,30.5988,30.526,30.5932,20700.0
2010-10-14 09:55:00,54.64,54.65,54.46,54.52,14100.0,30.5764,30.582,30.4757,30.5092,14100.0
2010-10-14 10:00:00,54.55,54.56,54.47,54.49,93300.0,30.526,30.5316,30.4813,30.4924,93300.0
2010-10-14 10:05:00,54.47,54.51,54.45,54.46,11600.0,30.4813,30.5036,30.4701,30.4757,11600.0
2010-10-14 10:10:00,54.45,54.51,54.41,54.49,13100.0,30.4701,30.5036,30.4477,30.4924,13100.0
2010-10-14 10:15:00,54.48,54.61,54.46,54.58,29800.0,30.4868,30.5596,30.4757,30.5428,29800.0
2010-10-14 10:20:00,54.59,54.63,54.56,54.62,22100.0,30.5484,30.5708,30.5316,30.5652,22100.0
2010-10-14 10:25:00,54.62,54.63,54.58,54.62,38100.0,30.5652,30.5708,30.5428,30.5652,38100.0
2010-10-14 10:30:00,54.6,54.66,54.57,54.65,29200.0,30.554,30.5876,30.5372,30.582,29200.0
2010-10-14 10:35:00,54.67,54.74,54.66,54.72,8200.0,30.5932,30.6323,30.5876,30.6212,8200.0
2010-10-14 10:40:00,54.7,54.71,54.65,54.65,9600.0,30.61,30.6156,30.582,30.582,9600.0
2010-10-14 10:45:00,54.66,54.77,54.65,54.73,28400.0,30.5876,30.6491,30.582,30.6267,28400.0
2010-10-14 10:50:00,54.74,54.76,54.71,54.75,10000.0,30.6323,30.6435,30.6156,30.6379,10000.0
2010-10-14 10:55:00,54.75,54.78,54.75,54.78,12500.0,30.6379,30.6547,30.6379,30.6547,12500.0
2010-10-14 11:00:00,54.77,54.77,54.72,54.76,11300.0,30.6491,30.6491,30.6212,30.6435,11300.0
2010-10-14 11:05:00,54.77,54.8,54.74,54.78,16400.0,30.6491,30.6659,30.6323,30.6547,16400.0
2010-10-14 11:10:00,54.8,54.81,54.76,54.78,13800.0,30.6659,30.6715,30.6435,30.6547,13800.0
2010-10-14 11:15:00,54.79,54.81,54.77,54.79,20200.0,30.6603,30.6715,30.6491,30.6603,20200.0
2010-10-14 11:20:00,54.79,54.8,54.7,54.7,15600.0,30.6603,30.6659,30.61,30.61,15600.0
2010-10-14 11:25:00,54.7,54.72,54.68,54.71,17400.0,30.61,30.6212,30.5988,30.6156,17400.0
2010-10-14 11:30:00,54.73,54.74,54.67,54.71,25400.0,30.6267,30.6323,30.5932,30.6156,25400.0
2010-10-14 11:35:00,54.7,54.72,54.69,54.69,12100.0,30.61,30.6212,30.6044,30.6044,12100.0
2010-10-14 11:40:00,54.69,54.72,54.66,54.66,26300.0,30.6044,30.6212,30.5876,30.5876,26300.0
2010-10-14 11:45:00,54.65,54.67,54.59,54.6,32700.0,30.582,30.5932,30.5484,30.554,32700.0
2010-10-14 11:50:00,54.59,54.62,54.58,54.6,28200.0,30.5484,30.5652,30.5428,30.554,28200.0
2010-10-14 11:55:00,54.61,54.61,54.54,54.55,7300.0,30.5596,30.5596,30.5204,30.526,7300.0
2010-10-14 12:00:00,54.55,54.62,54.54,54.58,17800.0,30.526,30.5652,30.5204,30.5428,17800.0
2010-10-14 12:05:00,54.59,54.59,54.56,54.56,4400.0,30.5484,30.5484,30.5316,30.5316,4400.0
2010-10-14 12:10:00,54.56,54.56,54.53,54.53,7800.0,30.5316,30.5316,30.5148,30.5148,7800.0
2010-10-14 12:15:00,54.53,54.53,54.48,54.5,5800.0,30.5148,30.5148,30.4868,30.498,5800.0
2010-10-14 12:20:00,54.49,54.5,54.41,54.43,15800.0,30.4924,30.498,30.4477,30.4589,15800.0
2010-10-14 12:25:00,54.42,54.42,54.36,54.42,16100.0,30.4533,30.4533,30.4197,30.4533,16100.0
2010-10-14 12:30:00,54.4,54.42,54.32,54.34,25700.0,30.4421,30.4533,30.3973,30.4085,25700.0
2010-10-14 12:35:00,54.33,54.35,54.31,54.33,14800.0,30.4029,30.4141,30.3917,30.4029,14800.0
2010-10-14 12:40:00,54.33,54.36,54.32,54.36,4400.0,30.4029,30.4197,30.3973,30.4197,4400.0
2010-10-14 12:45:00,54.35,54.39,54.35,54.36,13700.0,30.4141,30.4365,30.4141,30.4197,13700.0
2010-10-14 12:50:00,54.37,54.39,54.35,54.38,9600.0,30.4253,30.4365,30.4141,30.4309,9600.0
2010-10-14 12:55:00,54.38,54.45,54.38,54.43,14300.0,30.4309,30.4701,30.4309,30.4589,14300.0
2010-10-14 13:00:00,54.43,54.43,54.34,54.41,13900.0,30.4589,30.4589,30.4085,30.4477,13900.0
2010-10-14 13:05:00,54.43,54.44,54.25,54.3,39800.0,30.4589,30.4645,30.3581,30.3861,39800.0
2010-10-14 13:10:00,54.3,54.35,54.28,54.31,13500.0,30.3861,30.4141,30.3749,30.3917,13500.0
2010-10-14 13:15:00,54.33,54.33,54.25,54.27,10900.0,30.4029,30.4029,30.3581,30.3693,10900.0
2010-10-14 13:20:00,54.26,54.31,54.22,54.3,6400.0,30.3637,30.3917,30.3414,30.3861,6400.0
2010-10-14 13:25:00,54.3,54.31,54.29,54.29,5700.0,30.3861,30.3917,30.3805,30.3805,5700.0
2010-10-14 13:30:00,54.29,54.36,54.27,54.36,8800.0,30.3805,30.4197,30.3693,30.4197,8800.0
2010-10-14 13:35:00,54.35,54.41,54.33,54.41,12400.0,30.4141,30.4477,30.4029,30.4477,12400.0
2010-10-14 13:40:00,54.4,54.47,54.39,54.47,16000.0,30.4421,30.4813,30.4365,30.4813,16000.0
2010-10-14 13:45:00,54.49,54.53,54.48,54.48,14100.0,30.4924,30.5148,30.4868,30.4868,14100.0
2010-10-14 13:50:00,54.49,54.49,54.44,54.48,6100.0,30.4924,30.4924,30.4645,30.4868,6100.0
2010-10-14 13:55:00,54.5,54.51,54.48,54.51,5900.0,30.498,30.5036,30.4868,30.5036,5900.0
2010-10-14 14:00:00,54.5,54.51,54.41,54.43,6700.0,30.498,30.5036,30.4477,30.4589,6700.0
2010-10-14 14:05:00,54.42,54.42,54.38,54.42,6300.0,30.4533,30.4533,30.4309,30.4533,6300.0
2010-10-14 14:10:00,54.41,54.43,54.36,54.39,19400.0,30.4477,30.4589,30.4197,30.4365,19400.0
2010-10-14 14:15:00,54.4,54.4,54.34,54.38,8700.0,30.4421,30.4421,30.4085,30.4309,8700.0
2010-10-14 14:20:00,54.38,54.41,54.34,54.35,9300.0,30.4309,30.4477,30.4085,30.4141,9300.0
2010-10-14 14:25:00,54.33,54.36,54.3,54.33,18200.0,30.4029,30.4197,30.3861,30.4029,18200.0
2010-10-14 14:30:00,54.33,54.33,54.24,54.29,9300.0,30.4029,30.4029,30.3525,30.3805,9300.0
2010-10-14 14:35:00,54.27,54.34,54.25,54.27,14800.0,30.3693,30.4085,30.3581,30.3693,14800.0
2010-10-14 14:40:00,54.27,54.31,54.24,54.25,17900.0,30.3693,30.3917,30.3525,30.3581,17900.0
2010-10-14 14:45:00,54.25,54.26,54.22,54.24,21200.0,30.3581,30.3637,30.3414,30.3525,21200.0
2010-10-14 14:50:00,54.23,54.27,54.23,54.26,16800.0,30.347,30.3693,30.347,30.3637,16800.0
2010-10-14 14:55:00,54.27,54.28,54.22,54.24,18700.0,30.3693,30.3749,30.3414,30.3525,18700.0
2010-10-14 15:00:00,54.23,54.23,54.12,54.13,18500.0,30.347,30.347,30.2854,30.291,18500.0
2010-10-14 15:05:00,54.13,54.19,54.12,54.17,28600.0,30.291,30.3246,30.2854,30.3134,28600.0
2010-10-14 15:10:00,54.16,54.26,54.16,54.26,32300.0,30.3078,30.3637,30.3078,30.3637,32300.0
2010-10-14 15:15:00,54.27,54.32,54.24,54.29,24600.0,30.3693,30.3973,30.3525,30.3805,24600.0
2010-10-14 15:20:00,54.29,54.35,54.29,54.33,33400.0,30.3805,30.4141,30.3805,30.4029,33400.0
2010-10-14 15:25:00,54.34,54.34,54.25,54.25,18100.0,30.4085,30.4085,30.3581,30.3581,18100.0
2010-10-14 15:30:00,54.25,54.29,54.23,54.27,21200.0,30.3581,30.3805,30.347,30.3693,21200.0
2010-10-14 15:35:00,54.27,54.42,54.27,54.35,52600.0,30.3693,30.4533,30.3693,30.4141,52600.0
2010-10-14 15:40:00,54.35,54.36,54.3,54.3,32400.0,30.4141,30.4197,30.3861,30.3861,32400.0
2010-10-14 15:45:00,54.29,54.31,54.27,54.29,30200.0,30.3805,30.3917,30.3693,30.3805,30200.0
2010-10-14 15:50:00,54.3,54.44,54.29,54.44,31200.0,30.3861,30.4645,30.3805,30.4645,31200.0
2010-10-14 15:55:00,54.43,54.48,54.41,54.48,41300.0,30.4589,30.4868,30.4477,30.4868,41300.0
2010-10-15 09:30:00,54.75,54.92,54.65,54.82,39900.0,30.6379,30.7331,30.582,30.6771,39900.0
2010-10-15 09:35:00,54.8,54.85,54.75,54.83,29700.0,30.6659,30.6939,30.6379,30.6827,29700.0
2010-10-15 09:40:00,54.81,54.82,54.64,54.68,25200.0,30.6715,30.6771,30.5764,30.5988,25200.0
2010-10-15 09:45:00,54.66,54.83,54.66,54.71,23600.0,30.5876,30.6827,30.5876,30.6156,23600.0
2010-10-15 09:50:00,54.71,54.75,54.58,54.58,17300.0,30.6156,30.6379,30.5428,30.5428,17300.0
2010-10-15 09:55:00,54.61,54.73,54.54,54.54,22200.0,30.5596,30.6267,30.5204,30.5204,22200.0
2010-10-15 10:00:00,54.51,54.63,54.47,54.51,29100.0,30.5036,30.5708,30.4813,30.5036,29100.0
2010-10-15 10:05:00,54.48,54.54,54.41,54.53,16700.0,30.4868,30.5204,30.4477,30.5148,16700.0
2010-10-15 10:10:00,54.52,54.54,54.31,54.38,18500.0,30.5092,30.5204,30.3917,30.4309,18500.0
2010-10-15 10:15:00,54.36,54.48,54.36,54.4,21800.0,30.4197,30.4868,30.4197,30.4421,21800.0
2010-10-15 10:20:00,54.37,54.42,54.28,54.32,24100.0,30.4253,30.4533,30.3749,30.3973,24100.0
2010-10-15 10:25:00,54.32,54.46,54.27,54.41,36000.0,30.3973,30.4757,30.3693,30.4477,36000.0
2010-10-15 10:30:00,54.4,54.45,54.36,54.45,14700.0,30.4421,30.4701,30.4197,30.4701,14700.0
2010-10-15 10:35:00,54.46,54.49,54.41,54.48,14400.0,30.4757,30.4924,30.4477,30.4868,14400.0
2010-10-15 10:40:00,54.48,54.48,54.41,54.45,22800.0,30.4868,30.4868,30.4477,30.4701,22800.0
2010-10-15 10:45:00,54.44,54.45,54.36,54.36,20400.0,30.4645,30.4701,30.4197,30.4197,20400.0
2010-10-15 10:50:00,54.36,54.45,54.35,54.45,11100.0,30.4197,30.4701,30.4141,30.4701,11100.0
2010-10-15 10:55:00,54.46,54.52,54.45,54.46,21100.0,30.4757,30.5092,30.4701,30.4757,21100.0
2010-10-15 11:00:00,54.46,54.52,54.43,54.44,18900.0,30.4757,30.5092,30.4589,30.4645,18900.0
2010-10-15 11:05:00,54.42,54.58,54.42,54.57,7800.0,30.4533,30.5428,30.4533,30.5372,7800.0
2010-10-15 11:10:00,54.56,54.64,54.48,54.48,14500.0,30.5316,30.5764,30.4868,30.4868,14500.0
2010-10-15 11:15:00,54.49,54.57,54.45,54.46,32900.0,30.4924,30.5372,30.4701,30.4757,32900.0
2010-10-15 11:20:00,54.44,54.44,54.39,54.42,4000.0,30.4645,30.4645,30.4365,30.4533,4000.0
2010-10-15 11:25:00,54.42,54.48,54.4,54.46,13200.0,30.4533,30.4868,30.4421,30.4757,13200.0
2010-10-15 11:30:00,54.45,54.54,54.45,54.53,29200.0,30.4701,30.5204,30.4701,30.5148,29200.0
2010-10-15 11:35:00,54.56,54.58,54.47,54.47,9400.0,30.5316,30.5428,30.4813,30.4813,9400.0
2010-10-15 11:40:00,54.46,54.51,54.46,54.48,12600.0,30.4757,30.5036,30.4757,30.4868,12600.0
2010-10-15 11:45:00,54.48,54.5,54.45,54.45,15200.0,30.4868,30.498,30.4701,30.4701,15200.0
2010-10-15 11:50:00,54.45,54.47,54.39,54.39,20500.0,30.4701,30.4813,30.4365,30.4365,20500.0
2010-10-15 11:55:00,54.39,54.44,54.32,54.44,19700.0,30.4365,30.4645,30.3973,30.4645,19700.0
2010-10-15 12:00:00,54.44,54.49,54.36,54.36,13000.0,30.4645,30.4924,30.4197,30.4197,13000.0
2010-10-15 12:05:00,54.34,54.42,54.3,54.39,20000.0,30.4085,30.4533,30.3861,30.4365,20000.0
2010-10-15 12:10:00,54.38,54.41,54.34,54.37,12400.0,30.4309,30.4477,30.4085,30.4253,12400.0
2010-10-15 12:15:00,54.36,54.44,54.35,54.4,7600.0,30.4197,30.4645,30.4141,30.4421,7600.0
2010-10-15 12:20:00,54.41,54.46,54.41,54.44,9200.0,30.4477,30.4757,30.4477,30.4645,9200.0
2010-10-15 12:25:00,54.44,54.45,54.41,54.43,5000.0,30.4645,30.4701,30.4477,30.4589,5000.0
2010-10-15 12:30:00,54.43,54.47,54.43,54.47,10300.0,30.4589,30.4813,30.4589,30.4813,10300.0
2010-10-15 12:35:00,54.46,54.47,54.43,54.47,8100.0,30.4757,30.4813,30.4589,30.4813,8100.0
2010-10-15 12:40:00,54.49,54.49,54.46,54.46,3200.0,30.4924,30.4924,30.4757,30.4757,3200.0
2010-10-15 12:45:00,54.48,54.61,54.47,54.6,7500.0,30.4868,30.5596,30.4813,30.554,7500.0
2010-10-15 12:50:00,54.62,54.65,54.48,54.49,21400.0,30.5652,30.582,30.4868,30.4924,21400.0
2010-10-15 12:55:00,54.5,54.51,54.46,54.48,6600.0,30.498,30.5036,30.4757,30.4868,6600.0
2010-10-15 13:00:00,54.49,54.56,54.47,54.48,11400.0,30.4924,30.5316,30.4813,30.4868,11400.0
2010-10-15 13:05:00,54.47,54.55,54.47,54.54,7800.0,30.4813,30.526,30.4813,30.5204,7800.0
2010-10-15 13:10:00,54.54,54.55,54.48,54.48,6200.0,30.5204,30.526,30.4868,30.4868,6200.0
2010-10-15 13:15:00,54.47,54.49,54.46,54.46,3000.0,30.4813,30.4924,30.4757,30.4757,3000.0
2010-10-15 13:20:00,54.46,54.51,54.46,54.48,7800.0,30.4757,30.5036,30.4757,30.4868,7800.0
2010-10-15 13:25:00,54.47,54.52,54.46,54.51,6900.0,30.4813,30.5092,30.4757,30.5036,6900.0
2010-10-15 13:30:00,54.51,54.55,54.51,54.52,1700.0,30.5036,30.526,30.5036,30.5092,1700.0
2010-10-15 13:35:00,54.53,54.55,54.5,54.5,5400.0,30.5148,30.526,30.498,30.498,5400.0
2010-10-15 13:40:00,54.5,54.5,54.44,54.47,31900.0,30.498,30.498,30.4645,30.4813,31900.0
2010-10-15 13:45:00,54.45,54.5,54.43,54.48,20900.0,30.4701,30.498,30.4589,30.4868,20900.0
2010-10-15 13:50:00,54.48,54.57,54.45,54.45,11600.0,30.4868,30.5372,30.4701,30.4701,11600.0
2010-10-15 13:55:00,54.46,54.48,54.4,54.4,5200.0,30.4757,30.4868,30.4421,30.4421,5200.0
2010-10-15 14:00:00,54.43,54.43,54.36,54.39,17700.0,30.4589,30.4589,30.4197,30.4365,17700.0
2010-10-15 14:05:00,54.4,54.48,54.39,54.47,18800.0,30.4421,30.4868,30.4365,30.4813,18800.0
2010-10-15 14:10:00,54.48,54.52,54.42,54.49,14500.0,30.4868,30.5092,30.4533,30.4924,14500.0
2010-10-15 14:15:00,54.49,54.52,54.45,54.47,7200.0,30.4924,30.5092,30.4701,30.4813,7200.0
2010-10-15 14:20:00,54.47,54.48,54.38,54.42,9800.0,30.4813,30.4868,30.4309,30.4533,9800.0
2010-10-15 14:25:00,54.44,54.48,54.42,54.48,38500.0,30.4645,30.4868,30.4533,30.4868,38500.0
2010-10-15 14:30:00,54.48,54.56,54.46,54.53,20800.0,30.4868,30.5316,30.4757,30.5148,20800.0
2010-10-15 14:35:00,54.53,54.55,54.48,54.51,15500.0,30.5148,30.526,30.4868,30.5036,15500.0
2010-10-15 14:40:00,54.5,54.5,54.39,54.41,12800.0,30.498,30.498,30.4365,30.4477,12800.0
2010-10-15 14:45:00,54.43,54.45,54.4,54.43,15600.0,30.4589,30.4701,30.4421,30.4589,15600.0
2010-10-15 14:50:00,54.43,54.47,54.42,54.43,9300.0,30.4589,30.4813,30.4533,30.4589,9300.0
2010-10-15 14:55:00,54.44,54.46,54.4,54.46,14800.0,30.4645,30.4757,30.4421,30.4757,14800.0
2010-10-15 15:00:00,54.46,54.46,54.37,54.38,24000.0,30.4757,30.4757,30.4253,30.4309,24000.0
2010-10-15 15:05:00,54.39,54.4,54.36,54.37,15800.0,30.4365,30.4421,30.4197,30.4253,15800.0
2010-10-15 15:10:00,54.37,54.37,54.33,54.35,13600.0,30.4253,30.4253,30.4029,30.4141,13600.0
2010-10-15 15:15:00,54.34,54.41,54.34,54.36,30900.0,30.4085,30.4477,30.4085,30.4197,30900.0
2010-10-15 15:20:00,54.36,54.38,54.32,54.32,13400.0,30.4197,30.4309,30.3973,30.3973,13400.0
2010-10-15 15:25:00,54.32,54.41,54.32,54.35,20600.0,30.3973,30.4477,30.3973,30.4141,20600.0
2010-10-15 15:30:00,54.34,54.36,54.31,54.34,32300.0,30.4085,30.4197,30.3917,30.4085,32300.0
2010-10-15 15:35:00,54.33,54.41,54.32,54.38,33900.0,30.4029,30.4477,30.3973,30.4309,33900.0
2010-10-15 15:40:00,54.38,54.4,54.34,54.37,15100.0,30.4309,30.4421,30.4085,30.4253,15100.0
2010-10-15 15:45:00,54.37,54.42,54.34,54.42,36200.0,30.4253,30.4533,30.4085,30.4533,36200.0
2010-10-15 15:50:00,54.42,54.5,54.42,54.46,202200.0,30.4533,30.498,30.4533,30.4757,202200.0
2010-10-15 15:55:00,54.47,54.47,54.36,54.38,83700.0,30.4813,30.4813,30.4197,30.4309,83700.0
2010-10-18 09:30:00,54.37,54.6,54.31,54.57,384200.0,30.4253,30.554,30.3917,30.5372,384200.0
2010-10-18 09:35:00,54.57,54.58,54.48,54.55,16100.0,30.5372,30.5428,30.4868,30.526,16100.0
2010-10-18 09:40:00,54.54,54.67,54.54,54.55,10600.0,30.5204,30.5932,30.5204,30.526,10600.0
2010-10-18 09:45:00,54.57,54.64,54.57,54.63,5400.0,30.5372,30.5764,30.5372,30.5708,5400.0
2010-10-18 09:50:00,54.62,54.7,54.6,54.63,10200.0,30.5652,30.61,30.554,30.5708,10200.0
2010-10-18 09:55:00,54.62,54.72,54.61,54.65,4500.0,30.5652,30.6212,30.5596,30.582,4500.0
2010-10-18 10:00:00,54.68,54.68,54.56,54.56,7700.0,30.5988,30.5988,30.5316,30.5316,7700.0
2010-10-18 10:05:00,54.58,54.68,54.58,54.64,12000.0,30.5428,30.5988,30.5428,30.5764,12000.0
2010-10-18 10:10:00,54.64,54.73,54.64,54.71,10400.0,30.5764,30.6267,30.5764,30.6156,10400.0
2010-10-18 10:15:00,54.71,54.75,54.67,54.67,14500.0,30.6156,30.6379,30.5932,30.5932,14500.0
2010-10-18 10:20:00,54.69,54.7,54.6,54.6,14100.0,30.6044,30.61,30.554,30.554,14100.0
2010-10-18 10:25:00,54.59,54.6,54.47,54.51,20800.0,30.5484,30.554,30.4813,30.5036,20800.0
2010-10-18 10:30:00,54.52,54.53,54.46,54.49,12000.0,30.5092,30.5148,30.4757,30.4924,12000.0
2010-10-18 10:35:00,54.49,54.55,54.49,54.55,15000.0,30.4924,30.526,30.4924,30.526,15000.0
2010-10-18 10:40:00,54.55,54.57,54.52,54.56,16000.0,30.526,30.5372,30.5092,30.5316,16000.0
2010-10-18 10:45:00,54.54,54.63,54.54,54.61,25900.0,30.5204,30.5708,30.5204,30.5596,25900.0
2010-10-18 10:50:00,54.62,54.71,54.62,54.69,17900.0,30.5652,30.6156,30.5652,30.6044,17900.0
2010-10-18 10:55:00,54.7,54.71,54.67,54.7,7800.0,30.61,30.6156,30.5932,30.61,7800.0
2010-10-18 11:00:00,54.7,54.72,54.65,54.67,15100.0,30.61,30.6212,30.582,30.5932,15100.0
2010-10-18 11:05:00,54.67,54.67,54.6,54.63,22500.0,30.5932,30.5932,30.554,30.5708,22500.0
2010-10-18 11:10:00,54.64,54.64,54.55,54.62,18500.0,30.5764,30.5764,30.526,30.5652,18500.0
2010-10-18 11:15:00,54.63,54.68,54.62,54.63,36100.0,30.5708,30.5988,30.5652,30.5708,36100.0
2010-10-18 11:20:00,54.64,54.7,54.63,54.68,14800.0,30.5764,30.61,30.5708,30.5988,14800.0
2010-10-18 11:25:00,54.68,54.73,54.68,54.73,16600.0,30.5988,30.6267,30.5988,30.6267,16600.0
2010-10-18 11:30:00,54.73,54.74,54.67,54.67,8600.0,30.6267,30.6323,30.5932,30.5932,8600.0
2010-10-18 11:35:00,54.66,54.66,54.61,54.65,17100.0,30.5876,30.5876,30.5596,30.582,17100.0
2010-10-18 11:40:00,54.64,54.64,54.59,54.61,14100.0,30.5764,30.5764,30.5484,30.5596,14100.0
2010-10-18 11:45:00,54.61,54.65,54.61,54.64,6700.0,30.5596,30.582,30.5596,30.5764,6700.0
2010-10-18 11:50:00,54.65,54.66,54.56,54.59,9600.0,30.582,30.5876,30.5316,30.5484,9600.0
2010-10-18 11:55:00,54.6,54.65,54.59,54.65,11200.0,30.554,30.582,30.5484,30.582,11200.0
2010-10-18 12:00:00,54.65,54.7,54.64,54.66,9800.0,30.582,30.61,30.5764,30.5876,9800.0
2010-10-18 12:05:00,54.66,54.71,54.64,54.69,8300.0,30.5876,30.6156,30.5764,30.6044,8300.0
2010-10-18 12:10:00,54.69,54.71,54.69,54.69,4100.0,30.6044,30.6156,30.6044,30.6044,4100.0
2010-10-18 12:15:00,54.68,54.68,54.64,54.66,7800.0,30.5988,30.5988,30.5764,30.5876,7800.0
2010-10-18 12:20:00,54.65,54.66,54.63,54.63,3200.0,30.582,30.5876,30.5708,30.5708,3200.0
2010-10-18 12:25:00,54.65,54.65,54.56,54.56,5100.0,30.582,30.582,30.5316,30.5316,5100.0
2010-10-18 12:30:00,54.57,54.57,54.49,54.54,7800.0,30.5372,30.5372,30.4924,30.5204,7800.0
2010-10-18 12:35:00,54.53,54.59,54.5,54.59,9200.0,30.5148,30.5484,30.498,30.5484,9200.0
2010-10-18 12:40:00,54.58,54.59,54.57,54.59,3200.0,30.5428,30.5484,30.5372,30.5484,3200.0
2010-10-18 12:45:00,54.59,54.61,54.59,54.6,3300.0,30.5484,30.5596,30.5484,30.554,3300.0
2010-10-18 12:50:00,54.59,54.64,54.53,54.54,8400.0,30.5484,30.5764,30.5148,30.5204,8400.0
2010-10-18 12:55:00,54.54,54.61,54.53,54.61,7300.0,30.5204,30.5596,30.5148,30.5596,7300.0
2010-10-18 13:00:00,54.62,54.66,54.62,54.64,9900.0,30.5652,30.5876,30.5652,30.5764,9900.0
2010-10-18 13:05:00,54.65,54.7,54.64,54.69,22100.0,30.582,30.61,30.5764,30.6044,22100.0
2010-10-18 13:10:00,54.69,54.69,54.65,54.66,3500.0,30.6044,30.6044,30.582,30.5876,3500.0
2010-10-18 13:15:00,54.67,54.68,54.65,54.65,4700.0,30.5932,30.5988,30.582,30.582,4700.0
2010-10-18 13:20:00,54.65,54.66,54.64,54.64,3400.0,30.582,30.5876,30.5764,30.5764,3400.0
2010-10-18 13:25:00,54.64,54.64,54.6,54.6,2300.0,30.5764,30.5764,30.554,30.554,2300.0
2010-10-18 13:30:00,54.61,54.62,54.59,54.61,11100.0,30.5596,30.5652,30.5484,30.5596,11100.0
2010-10-18 13:35:00,54.6,54.65,54.59,54.65,5100.0,30.554,30.582,30.5484,30.582,5100.0
2010-10-18 13:40:00,54.65,54.7,54.65,54.66,3800.0,30.582,30.61,30.582,30.5876,3800.0
2010-10-18 13:45:00,54.68,54.69,54.65,54.69,10400.0,30.5988,30.6044,30.582,30.6044,10400.0
2010-10-18 13:50:00,54.69,54.71,54.66,54.7,6700.0,30.6044,30.6156,30.5876,30.61,6700.0
2010-10-18 13:55:00,54.69,54.74,54.69,54.73,8700.0,30.6044,30.6323,30.6044,30.6267,8700.0
2010-10-18 14:00:00,54.72,54.78,54.72,54.76,13100.0,30.6212,30.6547,30.6212,30.6435,13100.0
2010-10-18 14:05:00,54.76,54.8,54.75,54.8,12100.0,30.6435,30.6659,30.6379,30.6659,12100.0
2010-10-18 14:10:00,54.8,54.84,54.8,54.82,7600.0,30.6659,30.6883,30.6659,30.6771,7600.0
2010-10-18 14:15:00,54.82,54.89,54.82,54.88,9100.0,30.6771,30.7163,30.6771,30.7107,9100.0
2010-10-18 14:20:00,54.87,54.92,54.87,54.9,10700.0,30.7051,30.7331,30.7051,30.7219,10700.0
2010-10-18 14:25:00,54.91,54.95,54.91,54.94,11700.0,30.7275,30.7499,30.7275,30.7443,11700.0
2010-10-18 14:30:00,54.95,54.97,54.92,54.95,7800.0,30.7499,30.7611,30.7331,30.7499,7800.0
2010-10-18 14:35:00,54.96,54.98,54.94,54.94,10300.0,30.7555,30.7666,30.7443,30.7443,10300.0
2010-10-18 14:40:00,54.95,54.96,54.94,54.94,9100.0,30.7499,30.7555,30.7443,30.7443,9100.0
2010-10-18 14:45:00,54.95,54.99,54.94,54.99,6400.0,30.7499,30.7722,30.7443,30.7722,6400.0
2010-10-18 14:50:00,54.98,54.98,54.95,54.95,3000.0,30.7666,30.7666,30.7499,30.7499,3000.0
2010-10-18 14:55:00,54.93,54.95,54.92,54.92,31200.0,30.7387,30.7499,30.7331,30.7331,31200.0
2010-10-18 15:00:00,54.93,54.97,54.93,54.96,40500.0,30.7387,30.7611,30.7387,30.7555,40500.0
2010-10-18 15:05:00,54.96,55.07,54.95,55.05,61400.0,30.7555,30.817,30.7499,30.8058,61400.0
2010-10-18 15:10:00,55.04,55.09,55.02,55.07,12800.0,30.8002,30.8282,30.789,30.817,12800.0
2010-10-18 15:15:00,55.06,55.08,55.01,55.01,19000.0,30.8114,30.8226,30.7834,30.7834,19000.0
2010-10-18 15:20:00,55.0,55.0,54.97,54.98,19700.0,30.7778,30.7778,30.7611,30.7666,19700.0
2010-10-18 15:25:00,54.99,55.02,54.98,55.0,12500.0,30.7722,30.789,30.7666,30.7778,12500.0
2010-10-18 15:30:00,55.0,55.03,54.99,55.03,11300.0,30.7778,30.7946,30.7722,30.7946,11300.0
2010-10-18 15:35:00,55.02,55.07,55.01,55.03,17900.0,30.789,30.817,30.7834,30.7946,17900.0
2010-10-18 15:40:00,55.03,55.05,55.02,55.04,25100.0,30.7946,30.8058,30.789,30.8002,25100.0
2010-10-18 15:45:00,55.05,55.09,55.05,55.07,59400.0,30.8058,30.8282,30.8058,30.817,59400.0
2010-10-18 15:50:00,55.06,55.07,55.03,55.06,27800.0,30.8114,30.817,30.7946,30.8114,27800.0
2010-10-18 15:55:00,55.07,55.13,55.03,55.09,119100.0,30.817,30.8506,30.7946,30.8282,119100.0
2010-10-19 09:30:00,54.45,54.54,54.37,54.43,109100.0,30.4701,30.5204,30.4253,30.4589,109100.0
2010-10-19 09:35:00,54.42,54.65,54.42,54.62,29600.0,30.4533,30.582,30.4533,30.5652,29600.0
2010-10-19 09:40:00,54.61,54.75,54.61,54.75,24200.0,30.5596,30.6379,30.5596,30.6379,24200.0
2010-10-19 09:45:00,54.75,54.82,54.65,54.68,30800.0,30.6379,30.6771,30.582,30.5988,30800.0
2010-10-19 09:50:00,54.67,54.69,54.56,54.6,47600.0,30.5932,30.6044,30.5316,30.554,47600.0
2010-10-19 09:55:00,54.58,54.76,54.58,54.74,29400.0,30.5428,30.6435,30.5428,30.6323,29400.0
2010-10-19 10:00:00,54.74,54.98,54.69,54.93,35200.0,30.6323,30.7666,30.6044,30.7387,35200.0
2010-10-19 10:05:00,54.9,54.93,54.81,54.93,27900.0,30.7219,30.7387,30.6715,30.7387,27900.0
2010-10-19 10:10:00,54.94,55.08,54.93,55.03,33900.0,30.7443,30.8226,30.7387,30.7946,33900.0
2010-10-19 10:15:00,55.07,55.17,55.05,55.1,33400.0,30.817,30.873,30.8058,30.8338,33400.0
2010-10-19 10:20:00,55.1,55.11,54.95,54.95,21400.0,30.8338,30.8394,30.7499,30.7499,21400.0
2010-10-19 10:25:00,54.94,54.98,54.87,54.97,13900.0,30.7443,30.7666,30.7051,30.7611,13900.0
2010-10-19 10:30:00,54.98,55.08,54.98,55.03,19100.0,30.7666,30.8226,30.7666,30.7946,19100.0
2010-10-19 10:35:00,55.05,55.07,54.98,55.0,12800.0,30.8058,30.817,30.7666,30.7778,12800.0
2010-10-19 10:40:00,55.02,55.06,54.99,55.05,10000.0,30.789,30.8114,30.7722,30.8058,10000.0
2010-10-19 10:45:00,55.05,55.09,55.04,55.04,13000.0,30.8058,30.8282,30.8002,30.8002,13000.0
2010-10-19 10:50:00,55.05,55.1,55.03,55.09,17400.0,30.8058,30.8338,30.7946,30.8282,17400.0
2010-10-19 10:55:00,55.12,55.24,55.12,55.15,51000.0,30.845,30.9121,30.845,30.8618,51000.0
2010-10-19 11:00:00,55.14,55.16,55.09,55.15,29700.0,30.8562,30.8674,30.8282,30.8618,29700.0
2010-10-19 11:05:00,55.15,55.16,55.06,55.08,23000.0,30.8618,30.8674,30.8114,30.8226,23000.0
2010-10-19 11:10:00,55.08,55.13,55.06,55.11,6900.0,30.8226,30.8506,30.8114,30.8394,6900.0
2010-10-19 11:15:00,55.11,55.16,55.09,55.1,4500.0,30.8394,30.8674,30.8282,30.8338,4500.0
2010-10-19 11:20:00,55.08,55.09,55.01,55.01,12400.0,30.8226,30.8282,30.7834,30.7834,12400.0
2010-10-19 11:25:00,55.03,55.08,55.01,55.03,14100.0,30.7946,30.8226,30.7834,30.7946,14100.0
2010-10-19 11:30:00,55.04,55.1,55.01,55.01,15000.0,30.8002,30.8338,30.7834,30.7834,15000.0
2010-10-19 11:35:00,55.02,55.09,55.01,55.05,17700.0,30.789,30.8282,30.7834,30.8058,17700.0
2010-10-19 11:40:00,55.06,55.08,55.03,55.08,17400.0,30.8114,30.8226,30.7946,30.8226,17400.0
2010-10-19 11:45:00,55.08,55.15,55.07,55.14,9400.0,30.8226,30.8618,30.817,30.8562,9400.0
2010-10-19 11:50:00,55.14,55.15,55.12,55.12,30000.0,30.8562,30.8618,30.845,30.845,30000.0
2010-10-19 11:55:00,55.12,55.14,55.1,55.12,10300.0,30.845,30.8562,30.8338,30.845,10300.0
2010-10-19 12:00:00,55.14,55.19,55.13,55.17,7700.0,30.8562,30.8842,30.8506,30.873,7700.0
2010-10-19 12:05:00,55.18,55.2,55.12,55.15,18700.0,30.8786,30.8898,30.845,30.8618,18700.0
2010-10-19 12:10:00,55.15,55.17,55.12,55.14,10700.0,30.8618,30.873,30.845,30.8562,10700.0
2010-10-19 12:15:00,55.13,55.16,55.11,55.12,9900.0,30.8506,30.8674,30.8394,30.845,9900.0
2010-10-19 12:20:00,55.12,55.12,54.99,55.0,9000.0,30.845,30.845,30.7722,30.7778,9000.0
2010-10-19 12:25:00,55.01,55.01,54.97,54.98,3700.0,30.7834,30.7834,30.7611,30.7666,3700.0
2010-10-19 12:30:00,54.99,55.01,54.95,54.95,5400.0,30.7722,30.7834,30.7499,30.7499,5400.0
2010-10-19 12:35:00,54.94,54.98,54.92,54.95,15300.0,30.7443,30.7666,30.7331,30.7499,15300.0
2010-10-19 12:40:00,54.95,54.97,54.93,54.97,7000.0,30.7499,30.7611,30.7387,30.7611,7000.0
2010-10-19 12:45:00,54.96,54.96,54.93,54.95,7400.0,30.7555,30.7555,30.7387,30.7499,7400.0
2010-10-19 12:50:00,54.94,54.96,54.91,54.95,8700.0,30.7443,30.7555,30.7275,30.7499,8700.0
2010-10-19 12:55:00,54.97,55.07,54.97,55.06,12500.0,30.7611,30.817,30.7611,30.8114,12500.0
2010-10-19 13:00:00,55.06,55.06,55.02,55.06,16700.0,30.8114,30.8114,30.789,30.8114,16700.0
2010-10-19 13:05:00,55.07,55.07,54.98,54.99,10800.0,30.817,30.817,30.7666,30.7722,10800.0
2010-10-19 13:10:00,55.0,55.01,54.88,54.93,21800.0,30.7778,30.7834,30.7107,30.7387,21800.0
2010-10-19 13:15:00,54.94,55.0,54.93,55.0,12100.0,30.7443,30.7778,30.7387,30.7778,12100.0
2010-10-19 13:20:00,55.0,55.03,54.95,54.95,7000.0,30.7778,30.7946,30.7499,30.7499,7000.0
2010-10-19 13:25:00,54.94,54.95,54.88,54.89,20100.0,30.7443,30.7499,30.7107,30.7163,20100.0
2010-10-19 13:30:00,54.89,54.91,54.86,54.89,9600.0,30.7163,30.7275,30.6995,30.7163,9600.0
2010-10-19 13:35:00,54.88,54.9,54.8,54.87,17800.0,30.7107,30.7219,30.6659,30.7051,17800.0
2010-10-19 13:40:00,54.87,54.88,54.82,54.84,13400.0,30.7051,30.7107,30.6771,30.6883,13400.0
2010-10-19 13:45:00,54.84,54.85,54.78,54.85,14000.0,30.6883,30.6939,30.6547,30.6939,14000.0
2010-10-19 13:50:00,54.85,54.85,54.69,54.7,22600.0,30.6939,30.6939,30.6044,30.61,22600.0
2010-10-19 13:55:00,54.7,54.71,54.58,54.61,33600.0,30.61,30.6156,30.5428,30.5596,33600.0
2010-10-19 14:00:00,54.6,54.6,54.35,54.38,95900.0,30.554,30.554,30.4141,30.4309,95900.0
2010-10-19 14:05:00,54.38,54.51,54.36,54.38,40100.0,30.4309,30.5036,30.4197,30.4309,40100.0
2010-10-19 14:10:00,54.38,54.46,54.31,54.45,43700.0,30.4309,30.4757,30.3917,30.4701,43700.0
2010-10-19 14:15:00,54.46,54.51,54.39,54.41,44400.0,30.4757,30.5036,30.4365,30.4477,44400.0
2010-10-19 14:20:00,54.41,54.42,54.29,54.29,24700.0,30.4477,30.4533,30.3805,30.3805,24700.0
2010-10-19 14:25:00,54.29,54.36,54.23,54.26,38000.0,30.3805,30.4197,30.347,30.3637,38000.0
2010-10-19 14:30:00,54.25,54.38,54.24,54.38,27400.0,30.3581,30.4309,30.3525,30.4309,27400.0
2010-10-19 14:35:00,54.36,54.42,54.34,54.34,24100.0,30.4197,30.4533,30.4085,30.4085,24100.0
2010-10-19 14:40:00,54.37,54.44,54.34,54.4,21600.0,30.4253,30.4645,30.4085,30.4421,21600.0
2010-10-19 14:45:00,54.39,54.43,54.38,54.42,19600.0,30.4365,30.4589,30.4309,30.4533,19600.0
2010-10-19 14:50:00,54.42,54.5,54.4,54.46,24000.0,30.4533,30.498,30.4421,30.4757,24000.0
2010-10-19 14:55:00,54.47,54.49,54.42,54.43,28700.0,30.4813,30.4924,30.4533,30.4589,28700.0
2010-10-19 15:00:00,54.43,54.49,54.36,54.39,38800.0,30.4589,30.4924,30.4197,30.4365,38800.0
2010-10-19 15:05:00,54.4,54.42,54.32,54.32,32400.0,30.4421,30.4533,30.3973,30.3973,32400.0
2010-10-19 15:10:00,54.3,54.36,54.26,54.3,36000.0,30.3861,30.4197,30.3637,30.3861,36000.0
2010-10-19 15:15:00,54.3,54.38,54.3,54.33,12300.0,30.3861,30.4309,30.3861,30.4029,12300.0
2010-10-19 15:20:00,54.32,54.38,54.3,54.33,16200.0,30.3973,30.4309,30.3861,30.4029,16200.0
2010-10-19 15:25:00,54.33,54.38,54.24,54.26,34900.0,30.4029,30.4309,30.3525,30.3637,34900.0
2010-10-19 15:30:00,54.26,54.33,54.23,54.29,35800.0,30.3637,30.4029,30.347,30.3805,35800.0
2010-10-19 15:35:00,54.29,54.38,54.29,54.38,19700.0,30.3805,30.4309,30.3805,30.4309,19700.0
2010-10-19 15:40:00,54.38,54.41,54.35,54.38,39700.0,30.4309,30.4477,30.4141,30.4309,39700.0
2010-10-19 15:45:00,54.37,54.38,54.31,54.36,49800.0,30.4253,30.4309,30.3917,30.4197,49800.0
2010-10-19 15:50:00,54.35,54.43,54.34,54.43,36800.0,30.4141,30.4589,30.4085,30.4589,36800.0
2010-10-19 15:55:00,54.43,54.46,54.4,54.43,53900.0,30.4589,30.4757,30.4421,30.4589,53900.0
2010-10-20 09:30:00,54.52,54.85,54.52,54.79,37400.0,30.5092,30.6939,30.5092,30.6603,37400.0
2010-10-20 09:35:00,54.79,54.83,54.66,54.8,57800.0,30.6603,30.6827,30.5876,30.6659,57800.0
2010-10-20 09:40:00,54.79,54.91,54.73,54.88,33400.0,30.6603,30.7275,30.6267,30.7107,33400.0
2010-10-20 09:45:00,54.93,55.06,54.93,54.99,21200.0,30.7387,30.8114,30.7387,30.7722,21200.0
2010-10-20 09:50:00,55.03,55.11,55.02,55.05,11300.0,30.7946,30.8394,30.789,30.8058,11300.0
2010-10-20 09:55:00,55.06,55.08,55.03,55.06,12000.0,30.8114,30.8226,30.7946,30.8114,12000.0
2010-10-20 10:00:00,55.04,55.05,54.99,55.03,9300.0,30.8002,30.8058,30.7722,30.7946,9300.0
2010-10-20 10:05:00,55.03,55.14,55.03,55.14,18900.0,30.7946,30.8562,30.7946,30.8562,18900.0
2010-10-20 10:10:00,55.15,55.15,55.05,55.12,17600.0,30.8618,30.8618,30.8058,30.845,17600.0
2010-10-20 10:15:00,55.12,55.16,55.07,55.07,14100.0,30.845,30.8674,30.817,30.817,14100.0
2010-10-20 10:20:00,55.07,55.1,55.05,55.05,164300.0,30.817,30.8338,30.8058,30.8058,164300.0
2010-10-20 10:25:00,55.07,55.13,55.06,55.12,35000.0,30.817,30.8506,30.8114,30.845,35000.0
2010-10-20 10:30:00,55.17,55.29,55.17,55.27,27100.0,30.873,30.9401,30.873,30.9289,27100.0
2010-10-20 10:35:00,55.28,55.34,55.28,55.33,35600.0,30.9345,30.9681,30.9345,30.9625,35600.0
2010-10-20 10:40:00,55.34,55.38,55.3,55.35,29300.0,30.9681,30.9905,30.9457,30.9737,29300.0
2010-10-20 10:45:00,55.37,55.46,55.37,55.41,25100.0,30.9849,31.0353,30.9849,31.0073,25100.0
2010-10-20 10:50:00,55.42,55.47,55.4,55.42,20100.0,31.0129,31.0409,31.0017,31.0129,20100.0
2010-10-20 10:55:00,55.44,55.44,55.4,55.42,13400.0,31.0241,31.0241,31.0017,31.0129,13400.0
2010-10-20 11:00:00,55.43,55.45,55.39,55.4,11500.0,31.0185,31.0297,30.9961,31.0017,11500.0
2010-10-20 11:05:00,55.41,55.48,55.39,55.47,12200.0,31.0073,31.0464,30.9961,31.0409,12200.0
2010-10-20 11:10:00,55.48,55.49,55.43,55.45,14600.0,31.0464,31.052,31.0185,31.0297,14600.0
2010-10-20 11:15:00,55.47,55.49,55.4,55.45,13800.0,31.0409,31.052,31.0017,31.0297,13800.0
2010-10-20 11:20:00,55.44,55.52,55.44,55.51,10300.0,31.0241,31.0688,31.0241,31.0632,10300.0
2010-10-20 11:25:00,55.51,55.58,55.49,55.58,21400.0,31.0632,31.1024,31.052,31.1024,21400.0
2010-10-20 11:30:00,55.58,55.66,55.58,55.62,17300.0,31.1024,31.1472,31.1024,31.1248,17300.0
2010-10-20 11:35:00,55.61,55.66,55.61,55.66,11000.0,31.1192,31.1472,31.1192,31.1472,11000.0
2010-10-20 11:40:00,55.64,55.65,55.58,55.63,21500.0,31.136,31.1416,31.1024,31.1304,21500.0
2010-10-20 11:45:00,55.63,55.79,55.63,55.78,20400.0,31.1304,31.2199,31.1304,31.2143,20400.0
2010-10-20 11:50:00,55.78,55.78,55.72,55.73,12600.0,31.2143,31.2143,31.1807,31.1863,12600.0
2010-10-20 11:55:00,55.74,55.8,55.74,55.78,23500.0,31.1919,31.2255,31.1919,31.2143,23500.0
2010-10-20 12:00:00,55.78,55.85,55.74,55.83,27500.0,31.2143,31.2535,31.1919,31.2423,27500.0
2010-10-20 12:05:00,55.83,55.91,55.82,55.9,21900.0,31.2423,31.2871,31.2367,31.2815,21900.0
2010-10-20 12:10:00,55.91,55.94,55.9,55.91,17900.0,31.2871,31.3039,31.2815,31.2871,17900.0
2010-10-20 12:15:00,55.91,56.04,55.91,56.0,50000.0,31.2871,31.3598,31.2871,31.3374,50000.0
2010-10-20 12:20:00,55.99,56.02,55.93,55.98,17000.0,31.3318,31.3486,31.2983,31.3262,17000.0
2010-10-20 12:25:00,55.98,56.06,55.98,56.02,20000.0,31.3262,31.371,31.3262,31.3486,20000.0
2010-10-20 12:30:00,56.03,56.03,56.0,56.01,11200.0,31.3542,31.3542,31.3374,31.343,11200.0
2010-10-20 12:35:00,56.01,56.04,56.01,56.01,7500.0,31.343,31.3598,31.343,31.343,7500.0
2010-10-20 12:40:00,55.99,55.99,55.94,55.96,9600.0,31.3318,31.3318,31.3039,31.3151,9600.0
2010-10-20 12:45:00,55.97,55.99,55.96,55.98,8600.0,31.3206,31.3318,31.3151,31.3262,8600.0
2010-10-20 12:50:00,55.98,56.0,55.97,56.0,12300.0,31.3262,31.3374,31.3206,31.3374,12300.0
2010-10-20 12:55:00,55.98,55.98,55.92,55.96,8500.0,31.3262,31.3262,31.2927,31.3151,8500.0
2010-10-20 13:00:00,55.96,55.96,55.9,55.9,32400.0,31.3151,31.3151,31.2815,31.2815,32400.0
2010-10-20 13:05:00,55.9,55.96,55.89,55.94,12300.0,31.2815,31.3151,31.2759,31.3039,12300.0
2010-10-20 13:10:00,55.94,55.97,55.9,55.97,15500.0,31.3039,31.3206,31.2815,31.3206,15500.0
2010-10-20 13:15:00,55.97,56.0,55.93,55.96,14700.0,31.3206,31.3374,31.2983,31.3151,14700.0
2010-10-20 13:20:00,55.97,56.06,55.97,56.05,20700.0,31.3206,31.371,31.3206,31.3654,20700.0
2010-10-20 13:25:00,56.07,56.07,56.02,56.02,7800.0,31.3766,31.3766,31.3486,31.3486,7800.0
2010-10-20 13:30:00,56.03,56.07,56.02,56.07,6000.0,31.3542,31.3766,31.3486,31.3766,6000.0
2010-10-20 13:35:00,56.06,56.08,56.03,56.04,10500.0,31.371,31.3822,31.3542,31.3598,10500.0
2010-10-20 13:40:00,56.06,56.07,56.03,56.04,5000.0,31.371,31.3766,31.3542,31.3598,5000.0
2010-10-20 13:45:00,56.03,56.05,56.03,56.03,12200.0,31.3542,31.3654,31.3542,31.3542,12200.0
2010-10-20 13:50:00,56.03,56.05,56.03,56.05,7700.0,31.3542,31.3654,31.3542,31.3654,7700.0
2010-10-20 13:55:00,56.06,56.06,56.04,56.06,9200.0,31.371,31.371,31.3598,31.371,9200.0
2010-10-20 14:00:00,56.05,56.08,55.91,55.91,25400.0,31.3654,31.3822,31.2871,31.2871,25400.0
2010-10-20 14:05:00,55.9,56.01,55.89,55.9,29100.0,31.2815,31.343,31.2759,31.2815,29100.0
2010-10-20 14:10:00,55.92,55.98,55.9,55.94,26200.0,31.2927,31.3262,31.2815,31.3039,26200.0
2010-10-20 14:15:00,55.95,56.01,55.94,55.98,20900.0,31.3095,31.343,31.3039,31.3262,20900.0
2010-10-20 14:20:00,55.98,56.01,55.95,56.0,10900.0,31.3262,31.343,31.3095,31.3374,10900.0
2010-10-20 14:25:00,56.01,56.04,55.99,56.02,24100.0,31.343,31.3598,31.3318,31.3486,24100.0
2010-10-20 14:30:00,56.02,56.07,56.02,56.05,27500.0,31.3486,31.3766,31.3486,31.3654,27500.0
2010-10-20 14:35:00,56.04,56.08,56.01,56.02,9400.0,31.3598,31.3822,31.343,31.3486,9400.0
2010-10-20 14:40:00,56.03,56.04,56.0,56.03,10300.0,31.3542,31.3598,31.3374,31.3542,10300.0
2010-10-20 14:45:00,56.03,56.03,55.92,55.93,15600.0,31.3542,31.3542,31.2927,31.2983,15600.0
2010-10-20 14:50:00,55.93,55.96,55.92,55.96,22400.0,31.2983,31.3151,31.2927,31.3151,22400.0
2010-10-20 14:55:00,55.95,55.98,55.92,55.98,12400.0,31.3095,31.3262,31.2927,31.3262,12400.0
2010-10-20 15:00:00,55.96,55.97,55.9,55.95,12100.0,31.3151,31.3206,31.2815,31.3095,12100.0
2010-10-20 15:05:00,55.95,55.95,55.88,55.91,18300.0,31.3095,31.3095,31.2703,31.2871,18300.0
2010-10-20 15:10:00,55.9,55.91,55.85,55.88,19200.0,31.2815,31.2871,31.2535,31.2703,19200.0
2010-10-20 15:15:00,55.87,55.91,55.86,55.89,19600.0,31.2647,31.2871,31.2591,31.2759,19600.0
2010-10-20 15:20:00,55.9,55.92,55.89,55.91,26700.0,31.2815,31.2927,31.2759,31.2871,26700.0
2010-10-20 15:25:00,55.92,55.92,55.89,55.9,19800.0,31.2927,31.2927,31.2759,31.2815,19800.0
2010-10-20 15:30:00,55.91,55.92,55.85,55.89,33000.0,31.2871,31.2927,31.2535,31.2759,33000.0
2010-10-20 15:35:00,55.88,55.9,55.67,55.67,53700.0,31.2703,31.2815,31.1528,31.1528,53700.0
2010-10-20 15:40:00,55.67,55.68,55.55,55.59,60200.0,31.1528,31.1584,31.0856,31.108,60200.0
2010-10-20 15:45:00,55.59,55.78,55.59,55.76,48800.0,31.108,31.2143,31.108,31.2031,48800.0
2010-10-20 15:50:00,55.77,55.79,55.53,55.53,71000.0,31.2087,31.2199,31.0744,31.0744,71000.0
2010-10-20 15:55:00,55.52,55.65,55.51,55.63,161100.0,31.0688,31.1416,31.0632,31.1304,161100.0
2010-10-21 09:30:00,55.93,55.94,55.83,55.83,40100.0,31.2983,31.3039,31.2423,31.2423,40100.0
2010-10-21 09:35:00,55.83,56.07,55.8,56.04,22400.0,31.2423,31.3766,31.2255,31.3598,22400.0
2010-10-21 09:40:00,56.03,56.08,56.01,56.03,23600.0,31.3542,31.3822,31.343,31.3542,23600.0
2010-10-21 09:45:00,56.02,56.02,55.85,55.88,36500.0,31.3486,31.3486,31.2535,31.2703,36500.0
2010-10-21 09:50:00,55.87,55.89,55.8,55.8,11500.0,31.2647,31.2759,31.2255,31.2255,11500.0
2010-10-21 09:55:00,55.81,55.9,55.8,55.89,13200.0,31.2311,31.2815,31.2255,31.2759,13200.0
2010-10-21 10:00:00,55.89,55.9,55.8,55.89,17700.0,31.2759,31.2815,31.2255,31.2759,17700.0
2010-10-21 10:05:00,55.88,56.1,55.84,56.09,25000.0,31.2703,31.3934,31.2479,31.3878,25000.0
2010-10-21 10:10:00,56.08,56.13,56.05,56.13,14200.0,31.3822,31.4102,31.3654,31.4102,14200.0
2010-10-21 10:15:00,56.1,56.17,56.1,56.14,16000.0,31.3934,31.4326,31.3934,31.4158,16000.0
2010-10-21 10:20:00,56.13,56.17,56.07,56.09,14700.0,31.4102,31.4326,31.3766,31.3878,14700.0
2010-10-21 10:25:00,56.08,56.12,55.92,55.94,18500.0,31.3822,31.4046,31.2927,31.3039,18500.0
2010-10-21 10:30:00,55.96,56.05,55.96,56.0,17600.0,31.3151,31.3654,31.3151,31.3374,17600.0
2010-10-21 10:35:00,56.0,56.09,55.98,56.09,14900.0,31.3374,31.3878,31.3262,31.3878,14900.0
2010-10-21 10:40:00,56.08,56.16,56.08,56.09,9700.0,31.3822,31.427,31.3822,31.3878,9700.0
2010-10-21 10:45:00,56.1,56.11,56.04,56.1,25200.0,31.3934,31.399,31.3598,31.3934,25200.0
2010-10-21 10:50:00,56.1,56.11,56.05,56.08,18800.0,31.3934,31.399,31.3654,31.3822,18800.0
2010-10-21 10:55:00,56.06,56.18,56.04,56.16,11600.0,31.371,31.4382,31.3598,31.427,11600.0
2010-10-21 11:00:00,56.17,56.18,56.12,56.12,12600.0,31.4326,31.4382,31.4046,31.4046,12600.0
2010-10-21 11:05:00,56.12,56.14,56.07,56.09,11600.0,31.4046,31.4158,31.3766,31.3878,11600.0
2010-10-21 11:10:00,56.07,56.07,56.0,56.02,8600.0,31.3766,31.3766,31.3374,31.3486,8600.0
2010-10-21 11:15:00,56.01,56.04,55.9,55.96,17300.0,31.343,31.3598,31.2815,31.3151,17300.0
2010-10-21 11:20:00,55.97,56.05,55.96,56.0,16700.0,31.3206,31.3654,31.3151,31.3374,16700.0
2010-10-21 11:25:00,56.0,56.0,55.89,55.99,27000.0,31.3374,31.3374,31.2759,31.3318,27000.0
2010-10-21 11:30:00,55.98,55.98,55.95,55.97,5800.0,31.3262,31.3262,31.3095,31.3206,5800.0
2010-10-21 11:35:00,55.97,55.97,55.68,55.71,42000.0,31.3206,31.3206,31.1584,31.1752,42000.0
2010-10-21 11:40:00,55.7,55.75,55.62,55.72,19400.0,31.1696,31.1975,31.1248,31.1807,19400.0
2010-10-21 11:45:00,55.72,55.8,55.72,55.72,13700.0,31.1807,31.2255,31.1807,31.1807,13700.0
2010-10-21 11:50:00,55.74,55.76,55.71,55.74,24700.0,31.1919,31.2031,31.1752,31.1919,24700.0
2010-10-21 11:55:00,55.73,55.84,55.72,55.81,20100.0,31.1863,31.2479,31.1807,31.2311,20100.0
2010-10-21 12:00:00,55.81,55.83,55.77,55.82,14100.0,31.2311,31.2423,31.2087,31.2367,14100.0
2010-10-21 12:05:00,55.81,55.84,55.73,55.73,10200.0,31.2311,31.2479,31.1863,31.1863,10200.0
2010-10-21 12:10:00,55.72,55.73,55.61,55.61,33100.0,31.1807,31.1863,31.1192,31.1192,33100.0
2010-10-21 12:15:00,55.62,55.69,55.6,55.69,16000.0,31.1248,31.164,31.1136,31.164,16000.0
2010-10-21 12:20:00,55.68,55.7,55.64,55.67,3700.0,31.1584,31.1696,31.136,31.1528,3700.0
2010-10-21 12:25:00,55.65,55.72,55.61,55.71,10600.0,31.1416,31.1807,31.1192,31.1752,10600.0
2010-10-21 12:30:00,55.7,55.71,55.61,55.61,9900.0,31.1696,31.1752,31.1192,31.1192,9900.0
2010-10-21 12:35:00,55.6,55.61,55.47,55.51,20400.0,31.1136,31.1192,31.0409,31.0632,20400.0
2010-10-21 12:40:00,55.51,55.58,55.49,55.57,10400.0,31.0632,31.1024,31.052,31.0968,10400.0
2010-10-21 12:45:00,55.56,55.56,55.47,55.54,9800.0,31.0912,31.0912,31.0409,31.08,9800.0
2010-10-21 12:50:00,55.54,55.56,55.5,55.53,6300.0,31.08,31.0912,31.0576,31.0744,6300.0
2010-10-21 12:55:00,55.54,55.6,55.53,55.59,19300.0,31.08,31.1136,31.0744,31.108,19300.0
2010-10-21 13:00:00,55.59,55.71,55.59,55.71,7200.0,31.108,31.1752,31.108,31.1752,7200.0
2010-10-21 13:05:00,55.71,55.71,55.63,55.65,7800.0,31.1752,31.1752,31.1304,31.1416,7800.0
2010-10-21 13:10:00,55.66,55.74,55.66,55.73,11000.0,31.1472,31.1919,31.1472,31.1863,11000.0
2010-10-21 13:15:00,55.73,55.75,55.67,55.69,28500.0,31.1863,31.1975,31.1528,31.164,28500.0
2010-10-21 13:20:00,55.68,55.69,55.55,55.59,18800.0,31.1584,31.164,31.0856,31.108,18800.0
2010-10-21 13:25:00,55.59,55.64,55.58,55.64,3200.0,31.108,31.136,31.1024,31.136,3200.0
2010-10-21 13:30:00,55.63,55.64,55.52,55.54,12600.0,31.1304,31.136,31.0688,31.08,12600.0
2010-10-21 13:35:00,55.55,55.62,55.55,55.56,18900.0,31.0856,31.1248,31.0856,31.0912,18900.0
2010-10-21 13:40:00,55.58,55.6,55.51,55.53,12300.0,31.1024,31.1136,31.0632,31.0744,12300.0
2010-10-21 13:45:00,55.52,55.53,55.38,55.41,38200.0,31.0688,31.0744,30.9905,31.0073,38200.0
2010-10-21 13:50:00,55.41,55.42,55.3,55.34,50300.0,31.0073,31.0129,30.9457,30.9681,50300.0
2010-10-21 13:55:00,55.35,55.38,55.25,55.29,79700.0,30.9737,30.9905,30.9177,30.9401,79700.0
2010-10-21 14:00:00,55.29,55.3,55.22,55.3,22300.0,30.9401,30.9457,30.901,30.9457,22300.0
2010-10-21 14:05:00,55.31,55.31,55.24,55.26,13500.0,30.9513,30.9513,30.9121,30.9233,13500.0
2010-10-21 14:10:00,55.28,55.38,55.26,55.33,35100.0,30.9345,30.9905,30.9233,30.9625,35100.0
2010-10-21 14:15:00,55.34,55.36,55.28,55.35,25100.0,30.9681,30.9793,30.9345,30.9737,25100.0
2010-10-21 14:20:00,55.35,55.36,55.25,55.29,15900.0,30.9737,30.9793,30.9177,30.9401,15900.0
2010-10-21 14:25:00,55.28,55.38,55.28,55.35,39400.0,30.9345,30.9905,30.9345,30.9737,39400.0
2010-10-21 14:30:00,55.35,55.4,55.29,55.3,24600.0,30.9737,31.0017,30.9401,30.9457,24600.0
2010-10-21 14:35:00,55.3,55.33,55.25,55.25,24300.0,30.9457,30.9625,30.9177,30.9177,24300.0
2010-10-21 14:40:00,55.26,55.29,55.22,55.27,14300.0,30.9233,30.9401,30.901,30.9289,14300.0
2010-10-21 14:45:00,55.27,55.28,55.2,55.2,13600.0,30.9289,30.9345,30.8898,30.8898,13600.0
2010-10-21 14:50:00,55.2,55.3,55.18,55.28,20700.0,30.8898,30.9457,30.8786,30.9345,20700.0
2010-10-21 14:55:00,55.28,55.32,55.26,55.29,16300.0,30.9345,30.9569,30.9233,30.9401,16300.0
2010-10-21 15:00:00,55.29,55.37,55.29,55.34,15200.0,30.9401,30.9849,30.9401,30.9681,15200.0
2010-10-21 15:05:00,55.35,55.36,55.29,55.29,34300.0,30.9737,30.9793,30.9401,30.9401,34300.0
2010-10-21 15:10:00,55.29,55.34,55.26,55.33,44000.0,30.9401,30.9681,30.9233,30.9625,44000.0
2010-10-21 15:15:00,55.33,55.49,55.32,55.47,40400.0,30.9625,31.052,30.9569,31.0409,40400.0
2010-10-21 15:20:00,55.47,55.5,55.45,55.5,20400.0,31.0409,31.0576,31.0297,31.0576,20400.0
2010-10-21 15:25:00,55.52,55.58,55.51,55.55,21000.0,31.0688,31.1024,31.0632,31.0856,21000.0
2010-10-21 15:30:00,55.55,55.59,55.46,55.47,31700.0,31.0856,31.108,31.0353,31.0409,31700.0
2010-10-21 15:35:00,55.47,55.59,55.46,55.57,121300.0,31.0409,31.108,31.0353,31.0968,121300.0
2010-10-21 15:40:00,55.56,55.58,55.47,55.49,21500.0,31.0912,31.1024,31.0409,31.052,21500.0
2010-10-21 15:45:00,55.48,55.51,55.42,55.5,53000.0,31.0464,31.0632,31.0129,31.0576,53000.0
2010-10-21 15:50:00,55.5,55.51,55.44,55.5,39100.0,31.0576,31.0632,31.0241,31.0576,39100.0
2010-10-21 15:55:00,55.5,55.55,55.48,55.51,71400.0,31.0576,31.0856,31.0464,31.0632,71400.0
2010-10-22 09:30:00,55.7,55.72,55.59,55.66,45800.0,31.1696,31.1807,31.108,31.1472,45800.0
2010-10-22 09:35:00,55.63,55.82,55.6,55.79,13500.0,31.1304,31.2367,31.1136,31.2199,13500.0
2010-10-22 09:40:00,55.88,55.9,55.75,55.82,24800.0,31.2703,31.2815,31.1975,31.2367,24800.0
2010-10-22 09:45:00,55.88,55.91,55.83,55.87,9200.0,31.2703,31.2871,31.2423,31.2647,9200.0
2010-10-22 09:50:00,55.86,55.86,55.72,55.72,6800.0,31.2591,31.2591,31.1807,31.1807,6800.0
2010-10-22 09:55:00,55.71,55.78,55.71,55.72,34700.0,31.1752,31.2143,31.1752,31.1807,34700.0
2010-10-22 10:00:00,55.73,55.73,55.66,55.7,43800.0,31.1863,31.1863,31.1472,31.1696,43800.0
2010-10-22 10:05:00,55.7,55.72,55.67,55.72,16600.0,31.1696,31.1807,31.1528,31.1807,16600.0
2010-10-22 10:10:00,55.74,55.74,55.67,55.72,19000.0,31.1919,31.1919,31.1528,31.1807,19000.0
2010-10-22 10:15:00,55.72,55.77,55.71,55.74,6900.0,31.1807,31.2087,31.1752,31.1919,6900.0
2010-10-22 10:20:00,55.76,55.76,55.64,55.65,30100.0,31.2031,31.2031,31.136,31.1416,30100.0
2010-10-22 10:25:00,55.64,55.69,55.64,55.69,6500.0,31.136,31.164,31.136,31.164,6500.0
2010-10-22 10:30:00,55.69,55.72,55.67,55.69,8200.0,31.164,31.1807,31.1528,31.164,8200.0
2010-10-22 10:35:00,55.7,55.71,55.67,55.67,7100.0,31.1696,31.1752,31.1528,31.1528,7100.0
2010-10-22 10:40:00,55.65,55.65,55.6,55.61,5200.0,31.1416,31.1416,31.1136,31.1192,5200.0
2010-10-22 10:45:00,55.61,55.63,55.59,55.61,11300.0,31.1192,31.1304,31.108,31.1192,11300.0
2010-10-22 10:50:00,55.61,55.65,55.59,55.61,17700.0,31.1192,31.1416,31.108,31.1192,17700.0
2010-10-22 10:55:00,55.6,55.62,55.51,55.51,66100.0,31.1136,31.1248,31.0632,31.0632,66100.0
2010-10-22 11:00:00,55.51,55.52,55.41,55.45,19500.0,31.0632,31.0688,31.0073,31.0297,19500.0
2010-10-22 11:05:00,55.44,55.52,55.43,55.49,10000.0,31.0241,31.0688,31.0185,31.052,10000.0
2010-10-22 11:10:00,55.5,55.52,55.42,55.42,6900.0,31.0576,31.0688,31.0129,31.0129,6900.0
2010-10-22 11:15:00,55.42,55.48,55.4,55.48,13200.0,31.0129,31.0464,31.0017,31.0464,13200.0
2010-10-22 11:20:00,55.48,55.49,55.41,55.41,7700.0,31.0464,31.052,31.0073,31.0073,7700.0
2010-10-22 11:25:00,55.42,55.42,55.38,55.39,9000.0,31.0129,31.0129,30.9905,30.9961,9000.0
2010-10-22 11:30:00,55.4,55.45,55.39,55.39,13400.0,31.0017,31.0297,30.9961,30.9961,13400.0
2010-10-22 11:35:00,55.39,55.4,55.35,55.39,12600.0,30.9961,31.0017,30.9737,30.9961,12600.0
2010-10-22 11:40:00,55.39,55.39,55.32,55.32,5600.0,30.9961,30.9961,30.9569,30.9569,5600.0
2010-10-22 11:45:00,55.34,55.38,55.28,55.28,19600.0,30.9681,30.9905,30.9345,30.9345,19600.0
2010-10-22 11:50:00,55.28,55.28,55.21,55.23,42000.0,30.9345,30.9345,30.8954,30.9065,42000.0
2010-10-22 11:55:00,55.24,55.27,55.19,55.19,11100.0,30.9121,30.9289,30.8842,30.8842,11100.0
2010-10-22 12:00:00,55.18,55.21,55.18,55.18,6700.0,30.8786,30.8954,30.8786,30.8786,6700.0
2010-10-22 12:05:00,55.18,55.31,55.17,55.26,13700.0,30.8786,30.9513,30.873,30.9233,13700.0
2010-10-22 12:10:00,55.27,55.27,55.24,55.24,8300.0,30.9289,30.9289,30.9121,30.9121,8300.0
2010-10-22 12:15:00,55.24,55.25,55.23,55.25,4300.0,30.9121,30.9177,30.9065,30.9177,4300.0
2010-10-22 12:20:00,55.26,55.32,55.26,55.3,11100.0,30.9233,30.9569,30.9233,30.9457,11100.0
2010-10-22 12:25:00,55.31,55.37,55.31,55.37,6300.0,30.9513,30.9849,30.9513,30.9849,6300.0
2010-10-22 12:30:00,55.37,55.42,55.37,55.39,4900.0,30.9849,31.0129,30.9849,30.9961,4900.0
2010-10-22 12:35:00,55.4,55.41,55.39,55.4,9300.0,31.0017,31.0073,30.9961,31.0017,9300.0
2010-10-22 12:40:00,55.39,55.39,55.36,55.36,3700.0,30.9961,30.9961,30.9793,30.9793,3700.0
2010-10-22 12:45:00,55.36,55.39,55.36,55.39,1800.0,30.9793,30.9961,30.9793,30.9961,1800.0
2010-10-22 12:50:00,55.38,55.39,55.35,55.35,3900.0,30.9905,30.9961,30.9737,30.9737,3900.0
2010-10-22 12:55:00,55.34,55.39,55.33,55.38,27100.0,30.9681,30.9961,30.9625,30.9905,27100.0
2010-10-22 13:00:00,55.39,55.39,55.34,55.36,10400.0,30.9961,30.9961,30.9681,30.9793,10400.0
2010-10-22 13:05:00,55.37,55.4,55.36,55.4,5700.0,30.9849,31.0017,30.9793,31.0017,5700.0
2010-10-22 13:10:00,55.39,55.41,55.37,55.41,4000.0,30.9961,31.0073,30.9849,31.0073,4000.0
2010-10-22 13:15:00,55.41,55.45,55.4,55.4,25900.0,31.0073,31.0297,31.0017,31.0017,25900.0
2010-10-22 13:20:00,55.4,55.44,55.38,55.42,7100.0,31.0017,31.0241,30.9905,31.0129,7100.0
2010-10-22 13:25:00,55.41,55.44,55.41,55.41,10900.0,31.0073,31.0241,31.0073,31.0073,10900.0
2010-10-22 13:30:00,55.41,55.42,55.39,55.42,18000.0,31.0073,31.0129,30.9961,31.0129,18000.0
2010-10-22 13:35:00,55.4,55.41,55.37,55.37,6600.0,31.0017,31.0073,30.9849,30.9849,6600.0
2010-10-22 13:40:00,55.37,55.38,55.37,55.37,2400.0,30.9849,30.9905,30.9849,30.9849,2400.0
2010-10-22 13:45:00,55.38,55.38,55.35,55.35,3900.0,30.9905,30.9905,30.9737,30.9737,3900.0
2010-10-22 13:50:00,55.35,55.35,55.32,55.32,6000.0,30.9737,30.9737,30.9569,30.9569,6000.0
2010-10-22 13:55:00,55.32,55.35,55.32,55.33,11400.0,30.9569,30.9737,30.9569,30.9625,11400.0
2010-10-22 14:00:00,55.33,55.36,55.33,55.35,10900.0,30.9625,30.9793,30.9625,30.9737,10900.0
2010-10-22 14:05:00,55.36,55.4,55.34,55.39,15700.0,30.9793,31.0017,30.9681,30.9961,15700.0
2010-10-22 14:10:00,55.39,55.42,55.39,55.41,20500.0,30.9961,31.0129,30.9961,31.0073,20500.0
2010-10-22 14:15:00,55.41,55.42,55.39,55.39,7400.0,31.0073,31.0129,30.9961,30.9961,7400.0
2010-10-22 14:20:00,55.39,55.4,55.38,55.39,5600.0,30.9961,31.0017,30.9905,30.9961,5600.0
2010-10-22 14:25:00,55.4,55.43,55.38,55.42,11100.0,31.0017,31.0185,30.9905,31.0129,11100.0
2010-10-22 14:30:00,55.42,55.44,55.36,55.37,11000.0,31.0129,31.0241,30.9793,30.9849,11000.0
2010-10-22 14:35:00,55.38,55.43,55.38,55.39,9600.0,30.9905,31.0185,30.9905,30.9961,9600.0
2010-10-22 14:40:00,55.4,55.4,55.35,55.38,8900.0,31.0017,31.0017,30.9737,30.9905,8900.0
2010-10-22 14:45:00,55.39,55.42,55.38,55.4,11800.0,30.9961,31.0129,30.9905,31.0017,11800.0
2010-10-22 14:50:00,55.41,55.42,55.37,55.38,8600.0,31.0073,31.0129,30.9849,30.9905,8600.0
2010-10-22 14:55:00,55.38,55.4,55.37,55.38,9300.0,30.9905,31.0017,30.9849,30.9905,9300.0
2010-10-22 15:00:00,55.38,55.41,55.37,55.41,10300.0,30.9905,31.0073,30.9849,31.0073,10300.0
2010-10-22 15:05:00,55.41,55.46,55.4,55.43,12500.0,31.0073,31.0353,31.0017,31.0185,12500.0
2010-10-22 15:10:00,55.44,55.45,55.4,55.43,23700.0,31.0241,31.0297,31.0017,31.0185,23700.0
2010-10-22 15:15:00,55.44,55.45,55.42,55.43,5300.0,31.0241,31.0297,31.0129,31.0185,5300.0
2010-10-22 15:20:00,55.44,55.45,55.43,55.44,10900.0,31.0241,31.0297,31.0185,31.0241,10900.0
2010-10-22 15:25:00,55.45,55.47,55.45,55.46,15000.0,31.0297,31.0409,31.0297,31.0353,15000.0
2010-10-22 15:30:00,55.46,55.48,55.45,55.46,8600.0,31.0353,31.0464,31.0297,31.0353,8600.0
2010-10-22 15:35:00,55.46,55.46,55.44,55.45,12600.0,31.0353,31.0353,31.0241,31.0297,12600.0
2010-10-22 15:40:00,55.45,55.46,55.42,55.44,13300.0,31.0297,31.0353,31.0129,31.0241,13300.0
2010-10-22 15:45:00,55.45,55.47,55.44,55.47,31400.0,31.0297,31.0409,31.0241,31.0409,31400.0
2010-10-22 15:50:00,55.47,55.51,55.46,55.5,34700.0,31.0409,31.0632,31.0353,31.0576,34700.0
2010-10-22 15:55:00,55.5,55.54,55.5,55.54,46800.0,31.0576,31.08,31.0576,31.08,46800.0
2010-10-25 09:30:00,56.0,56.0,55.77,55.82,108100.0,31.3374,31.3374,31.2087,31.2367,108100.0
2010-10-25 09:35:00,55.81,55.86,55.74,55.84,33400.0,31.2311,31.2591,31.1919,31.2479,33400.0
2010-10-25 09:40:00,55.86,55.88,55.78,55.88,19600.0,31.2591,31.2703,31.2143,31.2703,19600.0
2010-10-25 09:45:00,55.89,55.91,55.8,55.81,19500.0,31.2759,31.2871,31.2255,31.2311,19500.0
2010-10-25 09:50:00,55.82,55.84,55.79,55.79,22500.0,31.2367,31.2479,31.2199,31.2199,22500.0
2010-10-25 09:55:00,55.8,55.9,55.8,55.9,35800.0,31.2255,31.2815,31.2255,31.2815,35800.0
2010-10-25 10:00:00,55.89,55.99,55.85,55.9,45000.0,31.2759,31.3318,31.2535,31.2815,45000.0
2010-10-25 10:05:00,55.92,55.97,55.86,55.88,18500.0,31.2927,31.3206,31.2591,31.2703,18500.0
2010-10-25 10:10:00,55.89,55.94,55.85,55.85,14000.0,31.2759,31.3039,31.2535,31.2535,14000.0
2010-10-25 10:15:00,55.85,55.88,55.83,55.88,11500.0,31.2535,31.2703,31.2423,31.2703,11500.0
2010-10-25 10:20:00,55.86,55.91,55.85,55.91,2700.0,31.2591,31.2871,31.2535,31.2871,2700.0
2010-10-25 10:25:00,55.91,55.94,55.9,55.94,13000.0,31.2871,31.3039,31.2815,31.3039,13000.0
2010-10-25 10:30:00,55.93,56.0,55.87,55.91,22700.0,31.2983,31.3374,31.2647,31.2871,22700.0
2010-10-25 10:35:00,55.9,55.9,55.79,55.84,44000.0,31.2815,31.2815,31.2199,31.2479,44000.0
2010-10-25 10:40:00,55.85,55.86,55.72,55.78,19400.0,31.2535,31.2591,31.1807,31.2143,19400.0
2010-10-25 10:45:00,55.78,55.8,55.75,55.79,9600.0,31.2143,31.2255,31.1975,31.2199,9600.0
2010-10-25 10:50:00,55.78,55.79,55.71,55.75,32500.0,31.2143,31.2199,31.1752,31.1975,32500.0
2010-10-25 10:55:00,55.76,55.76,55.67,55.67,58500.0,31.2031,31.2031,31.1528,31.1528,58500.0
2010-10-25 11:00:00,55.67,55.67,55.6,55.61,11500.0,31.1528,31.1528,31.1136,31.1192,11500.0
2010-10-25 11:05:00,55.6,55.66,55.59,55.66,11800.0,31.1136,31.1472,31.108,31.1472,11800.0
2010-10-25 11:10:00,55.65,55.69,55.64,55.68,32100.0,31.1416,31.164,31.136,31.1584,32100.0
2010-10-25 11:15:00,55.67,55.7,55.62,55.68,28200.0,31.1528,31.1696,31.1248,31.1584,28200.0
2010-10-25 11:20:00,55.69,55.72,55.68,55.69,12800.0,31.164,31.1807,31.1584,31.164,12800.0
2010-10-25 11:25:00,55.69,55.73,55.67,55.73,21000.0,31.164,31.1863,31.1528,31.1863,21000.0
2010-10-25 11:30:00,55.73,55.77,55.73,55.75,21000.0,31.1863,31.2087,31.1863,31.1975,21000.0
2010-10-25 11:35:00,55.76,55.76,55.71,55.72,23400.0,31.2031,31.2031,31.1752,31.1807,23400.0
2010-10-25 11:40:00,55.72,55.74,55.71,55.73,18500.0,31.1807,31.1919,31.1752,31.1863,18500.0
2010-10-25 11:45:00,55.73,55.74,55.71,55.72,8100.0,31.1863,31.1919,31.1752,31.1807,8100.0
2010-10-25 11:50:00,55.73,55.73,55.69,55.69,5800.0,31.1863,31.1863,31.164,31.164,5800.0
2010-10-25 11:55:00,55.69,55.7,55.68,55.69,10600.0,31.164,31.1696,31.1584,31.164,10600.0
2010-10-25 12:00:00,55.68,55.69,55.65,55.66,10700.0,31.1584,31.164,31.1416,31.1472,10700.0
2010-10-25 12:05:00,55.65,55.65,55.61,55.64,15200.0,31.1416,31.1416,31.1192,31.136,15200.0
2010-10-25 12:10:00,55.63,55.65,55.63,55.64,6400.0,31.1304,31.1416,31.1304,31.136,6400.0
2010-10-25 12:15:00,55.64,55.67,55.61,55.61,7700.0,31.136,31.1528,31.1192,31.1192,7700.0
2010-10-25 12:20:00,55.61,55.64,55.57,55.62,23500.0,31.1192,31.136,31.0968,31.1248,23500.0
2010-10-25 12:25:00,55.62,55.66,55.62,55.65,9200.0,31.1248,31.1472,31.1248,31.1416,9200.0
2010-10-25 12:30:00,55.64,55.64,55.62,55.62,4900.0,31.136,31.136,31.1248,31.1248,4900.0
2010-10-25 12:35:00,55.63,55.68,55.62,55.68,8100.0,31.1304,31.1584,31.1248,31.1584,8100.0
2010-10-25 12:40:00,55.67,55.73,55.67,55.69,10600.0,31.1528,31.1863,31.1528,31.164,10600.0
2010-10-25 12:45:00,55.69,55.71,55.69,55.7,18200.0,31.164,31.1752,31.164,31.1696,18200.0
2010-10-25 12:50:00,55.7,55.7,55.69,55.69,12300.0,31.1696,31.1696,31.164,31.164,12300.0
2010-10-25 12:55:00,55.7,55.73,55.69,55.69,8400.0,31.1696,31.1863,31.164,31.164,8400.0
2010-10-25 13:00:00,55.69,55.72,55.66,55.71,19600.0,31.164,31.1807,31.1472,31.1752,19600.0
2010-10-25 13:05:00,55.72,55.76,55.72,55.74,24200.0,31.1807,31.2031,31.1807,31.1919,24200.0
2010-10-25 13:10:00,55.74,55.75,55.74,55.75,7600.0,31.1919,31.1975,31.1919,31.1975,7600.0
2010-10-25 13:15:00,55.73,55.77,55.73,55.76,17800.0,31.1863,31.2087,31.1863,31.2031,17800.0
2010-10-25 13:20:00,55.76,55.78,55.74,55.77,13900.0,31.2031,31.2143,31.1919,31.2087,13900.0
2010-10-25 13:25:00,55.77,55.81,55.77,55.8,15100.0,31.2087,31.2311,31.2087,31.2255,15100.0
2010-10-25 13:30:00,55.81,55.82,55.77,55.78,9000.0,31.2311,31.2367,31.2087,31.2143,9000.0
2010-10-25 13:35:00,55.77,55.79,55.76,55.78,8300.0,31.2087,31.2199,31.2031,31.2143,8300.0
2010-10-25 13:40:00,55.78,55.79,55.75,55.76,3100.0,31.2143,31.2199,31.1975,31.2031,3100.0
2010-10-25 13:45:00,55.76,55.77,55.73,55.73,10000.0,31.2031,31.2087,31.1863,31.1863,10000.0
2010-10-25 13:50:00,55.71,55.71,55.68,55.68,6100.0,31.1752,31.1752,31.1584,31.1584,6100.0
2010-10-25 13:55:00,55.68,55.72,55.68,55.72,11800.0,31.1584,31.1807,31.1584,31.1807,11800.0
2010-10-25 14:00:00,55.72,55.74,55.7,55.73,6000.0,31.1807,31.1919,31.1696,31.1863,6000.0
2010-10-25 14:05:00,55.73,55.76,55.72,55.75,6500.0,31.1863,31.2031,31.1807,31.1975,6500.0
2010-10-25 14:10:00,55.75,55.76,55.72,55.74,9300.0,31.1975,31.2031,31.1807,31.1919,9300.0
2010-10-25 14:15:00,55.74,55.76,55.73,55.73,5600.0,31.1919,31.2031,31.1863,31.1863,5600.0
2010-10-25 14:20:00,55.75,55.8,55.74,55.77,13900.0,31.1975,31.2255,31.1919,31.2087,13900.0
2010-10-25 14:25:00,55.77,55.78,55.75,55.76,4100.0,31.2087,31.2143,31.1975,31.2031,4100.0
2010-10-25 14:30:00,55.76,55.8,55.73,55.74,18500.0,31.2031,31.2255,31.1863,31.1919,18500.0
2010-10-25 14:35:00,55.75,55.75,55.65,55.69,29400.0,31.1975,31.1975,31.1416,31.164,29400.0
2010-10-25 14:40:00,55.68,55.68,55.63,55.65,16000.0,31.1584,31.1584,31.1304,31.1416,16000.0
2010-10-25 14:45:00,55.65,55.71,55.65,55.69,9600.0,31.1416,31.1752,31.1416,31.164,9600.0
2010-10-25 14:50:00,55.69,55.75,55.68,55.68,19300.0,31.164,31.1975,31.1584,31.1584,19300.0
2010-10-25 14:55:00,55.68,55.73,55.67,55.73,9600.0,31.1584,31.1863,31.1528,31.1863,9600.0
2010-10-25 15:00:00,55.73,55.76,55.72,55.74,19600.0,31.1863,31.2031,31.1807,31.1919,19600.0
2010-10-25 15:05:00,55.74,55.8,55.73,55.78,14500.0,31.1919,31.2255,31.1863,31.2143,14500.0
2010-10-25 15:10:00,55.79,55.8,55.76,55.77,16700.0,31.2199,31.2255,31.2031,31.2087,16700.0
2010-10-25 15:15:00,55.77,55.79,55.75,55.76,30600.0,31.2087,31.2199,31.1975,31.2031,30600.0
2010-10-25 15:20:00,55.76,55.82,55.76,55.82,23400.0,31.2031,31.2367,31.2031,31.2367,23400.0
2010-10-25 15:25:00,55.83,55.87,55.82,55.86,29100.0,31.2423,31.2647,31.2367,31.2591,29100.0
2010-10-25 15:30:00,55.86,55.87,55.81,55.82,17500.0,31.2591,31.2647,31.2311,31.2367,17500.0
2010-10-25 15:35:00,55.82,55.86,55.72,55.72,73600.0,31.2367,31.2591,31.1807,31.1807,73600.0
2010-10-25 15:40:00,55.72,55.8,55.7,55.76,38300.0,31.1807,31.2255,31.1696,31.2031,38300.0
2010-10-25 15:45:00,55.75,55.77,55.63,55.7,72300.0,31.1975,31.2087,31.1304,31.1696,72300.0
2010-10-25 15:50:00,55.7,55.74,55.67,55.73,72600.0,31.1696,31.1919,31.1528,31.1863,72600.0
2010-10-25 15:55:00,55.74,55.74,55.64,55.64,54800.0,31.1919,31.1919,31.136,31.136,54800.0
2010-10-26 09:30:00,55.25,55.26,55.1,55.16,36200.0,30.9177,30.9233,30.8338,30.8674,36200.0
2010-10-26 09:35:00,55.16,55.22,55.09,55.2,32200.0,30.8674,30.901,30.8282,30.8898,32200.0
2010-10-26 09:40:00,55.19,55.21,55.15,55.21,16600.0,30.8842,30.8954,30.8618,30.8954,16600.0
2010-10-26 09:45:00,55.21,55.26,55.15,55.15,22200.0,30.8954,30.9233,30.8618,30.8618,22200.0
2010-10-26 09:50:00,55.15,55.16,55.06,55.06,30700.0,30.8618,30.8674,30.8114,30.8114,30700.0
2010-10-26 09:55:00,55.06,55.12,55.03,55.11,24700.0,30.8114,30.845,30.7946,30.8394,24700.0
2010-10-26 10:00:00,55.12,55.18,55.08,55.13,17700.0,30.845,30.8786,30.8226,30.8506,17700.0
2010-10-26 10:05:00,55.14,55.18,55.07,55.14,13500.0,30.8562,30.8786,30.817,30.8562,13500.0
2010-10-26 10:10:00,55.15,55.16,55.11,55.16,18800.0,30.8618,30.8674,30.8394,30.8674,18800.0
2010-10-26 10:15:00,55.16,55.29,55.15,55.29,38000.0,30.8674,30.9401,30.8618,30.9401,38000.0
2010-10-26 10:20:00,55.32,55.38,55.32,55.38,123900.0,30.9569,30.9905,30.9569,30.9905,123900.0
2010-10-26 10:25:00,55.39,55.4,55.3,55.31,46500.0,30.9961,31.0017,30.9457,30.9513,46500.0
2010-10-26 10:30:00,55.31,55.32,55.28,55.28,10300.0,30.9513,30.9569,30.9345,30.9345,10300.0
2010-10-26 10:35:00,55.28,55.29,55.11,55.11,25900.0,30.9345,30.9401,30.8394,30.8394,25900.0
2010-10-26 10:40:00,55.12,55.12,55.06,55.07,9800.0,30.845,30.845,30.8114,30.817,9800.0
2010-10-26 10:45:00,55.08,55.08,55.01,55.01,11100.0,30.8226,30.8226,30.7834,30.7834,11100.0
2010-10-26 10:50:00,55.01,55.07,55.0,55.01,44200.0,30.7834,30.817,30.7778,30.7834,44200.0
2010-10-26 10:55:00,55.01,55.12,55.0,55.12,23600.0,30.7834,30.845,30.7778,30.845,23600.0
2010-10-26 11:00:00,55.11,55.17,55.06,55.08,20400.0,30.8394,30.873,30.8114,30.8226,20400.0
2010-10-26 11:05:00,55.07,55.09,55.0,55.0,23500.0,30.817,30.8282,30.7778,30.7778,23500.0
2010-10-26 11:10:00,55.01,55.03,54.97,54.99,26200.0,30.7834,30.7946,30.7611,30.7722,26200.0
2010-10-26 11:15:00,55.01,55.11,55.01,55.1,27100.0,30.7834,30.8394,30.7834,30.8338,27100.0
2010-10-26 11:20:00,55.1,55.22,55.1,55.22,18000.0,30.8338,30.901,30.8338,30.901,18000.0
2010-10-26 11:25:00,55.21,55.21,55.17,55.2,11600.0,30.8954,30.8954,30.873,30.8898,11600.0
2010-10-26 11:30:00,55.18,55.2,55.16,55.19,9400.0,30.8786,30.8898,30.8674,30.8842,9400.0
2010-10-26 11:35:00,55.19,55.22,55.19,55.22,4400.0,30.8842,30.901,30.8842,30.901,4400.0
2010-10-26 11:40:00,55.2,55.21,55.16,55.19,14100.0,30.8898,30.8954,30.8674,30.8842,14100.0
2010-10-26 11:45:00,55.18,55.28,55.17,55.25,12200.0,30.8786,30.9345,30.873,30.9177,12200.0
2010-10-26 11:50:00,55.25,55.3,55.24,55.3,10500.0,30.9177,30.9457,30.9121,30.9457,10500.0
2010-10-26 11:55:00,55.29,55.32,55.26,55.32,11500.0,30.9401,30.9569,30.9233,30.9569,11500.0
2010-10-26 12:00:00,55.32,55.37,55.27,55.31,42000.0,30.9569,30.9849,30.9289,30.9513,42000.0
2010-10-26 12:05:00,55.3,55.34,55.28,55.34,19400.0,30.9457,30.9681,30.9345,30.9681,19400.0
2010-10-26 12:10:00,55.33,55.37,55.32,55.36,18900.0,30.9625,30.9849,30.9569,30.9793,18900.0
2010-10-26 12:15:00,55.36,55.36,55.32,55.34,8700.0,30.9793,30.9793,30.9569,30.9681,8700.0
2010-10-26 12:20:00,55.34,55.34,55.32,55.34,7600.0,30.9681,30.9681,30.9569,30.9681,7600.0
2010-10-26 12:25:00,55.34,55.36,55.32,55.33,7900.0,30.9681,30.9793,30.9569,30.9625,7900.0
2010-10-26 12:30:00,55.32,55.33,55.31,55.31,7400.0,30.9569,30.9625,30.9513,30.9513,7400.0
2010-10-26 12:35:00,55.3,55.33,55.29,55.29,60300.0,30.9457,30.9625,30.9401,30.9401,60300.0
2010-10-26 12:40:00,55.3,55.31,55.29,55.3,9100.0,30.9457,30.9513,30.9401,30.9457,9100.0
2010-10-26 12:45:00,55.3,55.33,55.3,55.33,9500.0,30.9457,30.9625,30.9457,30.9625,9500.0
2010-10-26 12:50:00,55.34,55.35,55.31,55.33,9400.0,30.9681,30.9737,30.9513,30.9625,9400.0
2010-10-26 12:55:00,55.33,55.34,55.32,55.33,8400.0,30.9625,30.9681,30.9569,30.9625,8400.0
2010-10-26 13:00:00,55.35,55.39,55.35,55.37,6400.0,30.9737,30.9961,30.9737,30.9849,6400.0
2010-10-26 13:05:00,55.37,55.41,55.36,55.4,9700.0,30.9849,31.0073,30.9793,31.0017,9700.0
2010-10-26 13:10:00,55.41,55.43,55.4,55.41,15700.0,31.0073,31.0185,31.0017,31.0073,15700.0
2010-10-26 13:15:00,55.43,55.43,55.36,55.37,14600.0,31.0185,31.0185,30.9793,30.9849,14600.0
2010-10-26 13:20:00,55.36,55.37,55.33,55.37,8200.0,30.9793,30.9849,30.9625,30.9849,8200.0
2010-10-26 13:25:00,55.37,55.39,55.33,55.35,19700.0,30.9849,30.9961,30.9625,30.9737,19700.0
2010-10-26 13:30:00,55.35,55.39,55.35,55.38,13500.0,30.9737,30.9961,30.9737,30.9905,13500.0
2010-10-26 13:35:00,55.39,55.4,55.38,55.39,2100.0,30.9961,31.0017,30.9905,30.9961,2100.0
2010-10-26 13:40:00,55.38,55.41,55.38,55.4,4500.0,30.9905,31.0073,30.9905,31.0017,4500.0
2010-10-26 13:45:00,55.4,55.4,55.38,55.39,3700.0,31.0017,31.0017,30.9905,30.9961,3700.0
2010-10-26 13:50:00,55.39,55.43,55.34,55.34,16100.0,30.9961,31.0185,30.9681,30.9681,16100.0
2010-10-26 13:55:00,55.35,55.36,55.33,55.36,14900.0,30.9737,30.9793,30.9625,30.9793,14900.0
2010-10-26 14:00:00,55.36,55.38,55.34,55.34,9300.0,30.9793,30.9905,30.9681,30.9681,9300.0
2010-10-26 14:05:00,55.35,55.35,55.3,55.32,21100.0,30.9737,30.9737,30.9457,30.9569,21100.0
2010-10-26 14:10:00,55.31,55.35,55.28,55.35,11400.0,30.9513,30.9737,30.9345,30.9737,11400.0
2010-10-26 14:15:00,55.34,55.34,55.28,55.33,17200.0,30.9681,30.9681,30.9345,30.9625,17200.0
2010-10-26 14:20:00,55.34,55.35,55.32,55.33,9700.0,30.9681,30.9737,30.9569,30.9625,9700.0
2010-10-26 14:25:00,55.33,55.36,55.31,55.34,6600.0,30.9625,30.9793,30.9513,30.9681,6600.0
2010-10-26 14:30:00,55.35,55.35,55.26,55.3,12600.0,30.9737,30.9737,30.9233,30.9457,12600.0
2010-10-26 14:35:00,55.29,55.34,55.29,55.32,13400.0,30.9401,30.9681,30.9401,30.9569,13400.0
2010-10-26 14:40:00,55.32,55.32,55.25,55.25,15100.0,30.9569,30.9569,30.9177,30.9177,15100.0
2010-10-26 14:45:00,55.25,55.3,55.24,55.29,22100.0,30.9177,30.9457,30.9121,30.9401,22100.0
2010-10-26 14:50:00,55.3,55.32,55.27,55.31,18400.0,30.9457,30.9569,30.9289,30.9513,18400.0
2010-10-26 14:55:00,55.31,55.34,55.28,55.28,16300.0,30.9513,30.9681,30.9345,30.9345,16300.0
2010-10-26 15:00:00,55.28,55.3,55.27,55.3,58100.0,30.9345,30.9457,30.9289,30.9457,58100.0
2010-10-26 15:05:00,55.3,55.31,55.28,55.3,10000.0,30.9457,30.9513,30.9345,30.9457,10000.0
2010-10-26 15:10:00,55.31,55.34,55.29,55.3,13300.0,30.9513,30.9681,30.9401,30.9457,13300.0
2010-10-26 15:15:00,55.29,55.38,55.29,55.36,28100.0,30.9401,30.9905,30.9401,30.9793,28100.0
2010-10-26 15:20:00,55.37,55.39,55.34,55.35,20800.0,30.9849,30.9961,30.9681,30.9737,20800.0
2010-10-26 15:25:00,55.35,55.4,55.35,55.36,24500.0,30.9737,31.0017,30.9737,30.9793,24500.0
2010-10-26 15:30:00,55.34,55.36,55.33,55.36,18200.0,30.9681,30.9793,30.9625,30.9793,18200.0
2010-10-26 15:35:00,55.36,55.37,55.32,55.33,20000.0,30.9793,30.9849,30.9569,30.9625,20000.0
2010-10-26 15:40:00,55.33,55.34,55.3,55.3,31000.0,30.9625,30.9681,30.9457,30.9457,31000.0
2010-10-26 15:45:00,55.31,55.31,55.22,55.26,51400.0,30.9513,30.9513,30.901,30.9233,51400.0
2010-10-26 15:50:00,55.26,55.27,55.23,55.23,43300.0,30.9233,30.9289,30.9065,30.9065,43300.0
2010-10-26 15:55:00,55.23,55.26,55.21,55.24,60100.0,30.9065,30.9233,30.8954,30.9121,60100.0
2010-10-27 09:30:00,55.03,55.08,54.9,55.07,58500.0,30.7946,30.8226,30.7219,30.817,58500.0
2010-10-27 09:35:00,55.08,55.26,55.08,55.19,36400.0,30.8226,30.9233,30.8226,30.8842,36400.0
2010-10-27 09:40:00,55.2,55.22,55.1,55.11,29200.0,30.8898,30.901,30.8338,30.8394,29200.0
2010-10-27 09:45:00,55.1,55.13,55.01,55.12,37100.0,30.8338,30.8506,30.7834,30.845,37100.0
2010-10-27 09:50:00,55.14,55.19,55.13,55.15,36800.0,30.8562,30.8842,30.8506,30.8618,36800.0
2010-10-27 09:55:00,55.15,55.16,55.11,55.13,45700.0,30.8618,30.8674,30.8394,30.8506,45700.0
2010-10-27 10:00:00,55.15,55.21,55.03,55.11,45200.0,30.8618,30.8954,30.7946,30.8394,45200.0
2010-10-27 10:05:00,55.09,55.13,55.0,55.03,37500.0,30.8282,30.8506,30.7778,30.7946,37500.0
2010-10-27 10:10:00,55.01,55.08,54.98,55.04,26000.0,30.7834,30.8226,30.7666,30.8002,26000.0
2010-10-27 10:15:00,55.03,55.08,54.85,54.87,46900.0,30.7946,30.8226,30.6939,30.7051,46900.0
2010-10-27 10:20:00,54.87,54.87,54.73,54.74,31400.0,30.7051,30.7051,30.6267,30.6323,31400.0
2010-10-27 10:25:00,54.73,54.81,54.71,54.81,18700.0,30.6267,30.6715,30.6156,30.6715,18700.0
2010-10-27 10:30:00,54.81,54.81,54.75,54.81,46100.0,30.6715,30.6715,30.6379,30.6715,46100.0
2010-10-27 10:35:00,54.81,54.81,54.75,54.79,14800.0,30.6715,30.6715,30.6379,30.6603,14800.0
2010-10-27 10:40:00,54.8,54.87,54.8,54.87,13800.0,30.6659,30.7051,30.6659,30.7051,13800.0
2010-10-27 10:45:00,54.86,54.94,54.86,54.88,27300.0,30.6995,30.7443,30.6995,30.7107,27300.0
2010-10-27 10:50:00,54.88,54.9,54.79,54.86,34600.0,30.7107,30.7219,30.6603,30.6995,34600.0
2010-10-27 10:55:00,54.86,54.87,54.75,54.75,28000.0,30.6995,30.7051,30.6379,30.6379,28000.0
2010-10-27 11:00:00,54.76,54.76,54.66,54.68,20800.0,30.6435,30.6435,30.5876,30.5988,20800.0
2010-10-27 11:05:00,54.67,54.67,54.58,54.6,60100.0,30.5932,30.5932,30.5428,30.554,60100.0
2010-10-27 11:10:00,54.59,54.62,54.55,54.61,26000.0,30.5484,30.5652,30.526,30.5596,26000.0
2010-10-27 11:15:00,54.62,54.65,54.61,54.65,14500.0,30.5652,30.582,30.5596,30.582,14500.0
2010-10-27 11:20:00,54.64,54.67,54.63,54.66,5700.0,30.5764,30.5932,30.5708,30.5876,5700.0
2010-10-27 11:25:00,54.66,54.66,54.58,54.6,3300.0,30.5876,30.5876,30.5428,30.554,3300.0
2010-10-27 11:30:00,54.59,54.61,54.58,54.59,33400.0,30.5484,30.5596,30.5428,30.5484,33400.0
2010-10-27 11:35:00,54.58,54.7,54.58,54.68,27700.0,30.5428,30.61,30.5428,30.5988,27700.0
2010-10-27 11:40:00,54.67,54.67,54.65,54.67,30300.0,30.5932,30.5932,30.582,30.5932,30300.0
2010-10-27 11:45:00,54.67,54.67,54.63,54.66,20200.0,30.5932,30.5932,30.5708,30.5876,20200.0
2010-10-27 11:50:00,54.66,54.72,54.66,54.71,8000.0,30.5876,30.6212,30.5876,30.6156,8000.0
2010-10-27 11:55:00,54.71,54.72,54.64,54.65,24000.0,30.6156,30.6212,30.5764,30.582,24000.0
2010-10-27 12:00:00,54.66,54.68,54.66,54.67,14900.0,30.5876,30.5988,30.5876,30.5932,14900.0
2010-10-27 12:05:00,54.68,54.7,54.67,54.67,20400.0,30.5988,30.61,30.5932,30.5932,20400.0
2010-10-27 12:10:00,54.68,54.68,54.63,54.64,24200.0,30.5988,30.5988,30.5708,30.5764,24200.0
2010-10-27 12:15:00,54.63,54.66,54.63,54.65,71600.0,30.5708,30.5876,30.5708,30.582,71600.0
2010-10-27 12:20:00,54.65,54.65,54.62,54.63,12500.0,30.582,30.582,30.5652,30.5708,12500.0
2010-10-27 12:25:00,54.62,54.65,54.62,54.62,8700.0,30.5652,30.582,30.5652,30.5652,8700.0
2010-10-27 12:30:00,54.62,54.62,54.6,54.62,41900.0,30.5652,30.5652,30.554,30.5652,41900.0
2010-10-27 12:35:00,54.63,54.63,54.62,54.63,18900.0,30.5708,30.5708,30.5652,30.5708,18900.0
2010-10-27 12:40:00,54.63,54.63,54.6,54.61,70600.0,30.5708,30.5708,30.554,30.5596,70600.0
2010-10-27 12:45:00,54.6,54.64,54.6,54.63,46600.0,30.554,30.5764,30.554,30.5708,46600.0
2010-10-27 12:50:00,54.63,54.64,54.63,54.64,54100.0,30.5708,30.5764,30.5708,30.5764,54100.0
2010-10-27 12:55:00,54.63,54.64,54.63,54.64,28700.0,30.5708,30.5764,30.5708,30.5764,28700.0
2010-10-27 13:00:00,54.64,54.66,54.64,54.65,12700.0,30.5764,30.5876,30.5764,30.582,12700.0
2010-10-27 13:05:00,54.65,54.66,54.64,54.64,6100.0,30.582,30.5876,30.5764,30.5764,6100.0
2010-10-27 13:10:00,54.64,54.64,54.61,54.62,35800.0,30.5764,30.5764,30.5596,30.5652,35800.0
2010-10-27 13:15:00,54.61,54.62,54.55,54.55,67300.0,30.5596,30.5652,30.526,30.526,67300.0
2010-10-27 13:20:00,54.55,54.55,54.5,54.53,51100.0,30.526,30.526,30.498,30.5148,51100.0
2010-10-27 13:25:00,54.53,54.58,54.5,54.58,39700.0,30.5148,30.5428,30.498,30.5428,39700.0
2010-10-27 13:30:00,54.58,54.58,54.54,54.56,24000.0,30.5428,30.5428,30.5204,30.5316,24000.0
2010-10-27 13:35:00,54.55,54.56,54.53,54.53,28300.0,30.526,30.5316,30.5148,30.5148,28300.0
2010-10-27 13:40:00,54.53,54.54,54.51,54.53,24400.0,30.5148,30.5204,30.5036,30.5148,24400.0
2010-10-27 13:45:00,54.52,54.53,54.51,54.53,16200.0,30.5092,30.5148,30.5036,30.5148,16200.0
2010-10-27 13:50:00,54.53,54.58,54.53,54.56,20000.0,30.5148,30.5428,30.5148,30.5316,20000.0
2010-10-27 13:55:00,54.56,54.62,54.56,54.61,7100.0,30.5316,30.5652,30.5316,30.5596,7100.0
2010-10-27 14:00:00,54.63,54.65,54.62,54.65,7600.0,30.5708,30.582,30.5652,30.582,7600.0
2010-10-27 14:05:00,54.65,54.67,54.64,54.66,28800.0,30.582,30.5932,30.5764,30.5876,28800.0
2010-10-27 14:10:00,54.66,54.67,54.65,54.65,19600.0,30.5876,30.5932,30.582,30.582,19600.0
2010-10-27 14:15:00,54.65,54.67,54.62,54.62,7200.0,30.582,30.5932,30.5652,30.5652,7200.0
2010-10-27 14:20:00,54.62,54.63,54.58,54.6,14300.0,30.5652,30.5708,30.5428,30.554,14300.0
2010-10-27 14:25:00,54.6,54.6,54.58,54.58,19900.0,30.554,30.554,30.5428,30.5428,19900.0
2010-10-27 14:30:00,54.57,54.59,54.57,54.59,41500.0,30.5372,30.5484,30.5372,30.5484,41500.0
2010-10-27 14:35:00,54.58,54.65,54.55,54.63,46000.0,30.5428,30.582,30.526,30.5708,46000.0
2010-10-27 14:40:00,54.63,54.69,54.63,54.65,26800.0,30.5708,30.6044,30.5708,30.582,26800.0
2010-10-27 14:45:00,54.65,54.67,54.62,54.63,19100.0,30.582,30.5932,30.5652,30.5708,19100.0
2010-10-27 14:50:00,54.63,54.65,54.62,54.64,32100.0,30.5708,30.582,30.5652,30.5764,32100.0
2010-10-27 14:55:00,54.65,54.66,54.61,54.61,10500.0,30.582,30.5876,30.5596,30.5596,10500.0
2010-10-27 15:00:00,54.61,54.62,54.58,54.58,13400.0,30.5596,30.5652,30.5428,30.5428,13400.0
2010-10-27 15:05:00,54.58,54.6,54.55,54.56,47500.0,30.5428,30.554,30.526,30.5316,47500.0
2010-10-27 15:10:00,54.56,54.56,54.5,54.52,30000.0,30.5316,30.5316,30.498,30.5092,30000.0
2010-10-27 15:15:00,54.53,54.56,54.52,54.56,21800.0,30.5148,30.5316,30.5092,30.5316,21800.0
2010-10-27 15:20:00,54.55,54.61,54.54,54.61,23400.0,30.526,30.5596,30.5204,30.5596,23400.0
2010-10-27 15:25:00,54.61,54.64,54.6,54.61,26500.0,30.5596,30.5764,30.554,30.5596,26500.0
2010-10-27 15:30:00,54.61,54.68,54.61,54.68,16800.0,30.5596,30.5988,30.5596,30.5988,16800.0
2010-10-27 15:35:00,54.68,54.74,54.68,54.74,29500.0,30.5988,30.6323,30.5988,30.6323,29500.0
2010-10-27 15:40:00,54.73,54.74,54.68,54.73,30600.0,30.6267,30.6323,30.5988,30.6267,30600.0
2010-10-27 15:45:00,54.72,54.72,54.65,54.71,62300.0,30.6212,30.6212,30.582,30.6156,62300.0
2010-10-27 15:50:00,54.71,54.81,54.71,54.81,61300.0,30.6156,30.6715,30.6156,30.6715,61300.0
2010-10-27 15:55:00,54.81,54.87,54.78,54.86,119600.0,30.6715,30.7051,30.6547,30.6995,119600.0
2010-10-28 09:30:00,55.14,55.35,55.09,55.35,58600.0,30.8562,30.9737,30.8282,30.9737,58600.0
2010-10-28 09:35:00,55.36,55.37,55.29,55.36,14500.0,30.9793,30.9849,30.9401,30.9793,14500.0
2010-10-28 09:40:00,55.38,55.38,55.26,55.3,20000.0,30.9905,30.9905,30.9233,30.9457,20000.0
2010-10-28 09:45:00,55.3,55.31,55.14,55.14,19600.0,30.9457,30.9513,30.8562,30.8562,19600.0
2010-10-28 09:50:00,55.13,55.18,55.11,55.16,10800.0,30.8506,30.8786,30.8394,30.8674,10800.0
2010-10-28 09:55:00,55.17,55.17,55.08,55.1,13700.0,30.873,30.873,30.8226,30.8338,13700.0
2010-10-28 10:00:00,55.13,55.2,55.11,55.13,14800.0,30.8506,30.8898,30.8394,30.8506,14800.0
2010-10-28 10:05:00,55.14,55.15,55.05,55.09,29300.0,30.8562,30.8618,30.8058,30.8282,29300.0
2010-10-28 10:10:00,55.1,55.1,54.96,55.0,10300.0,30.8338,30.8338,30.7555,30.7778,10300.0
2010-10-28 10:15:00,55.0,55.0,54.86,54.89,8100.0,30.7778,30.7778,30.6995,30.7163,8100.0
2010-10-28 10:20:00,54.88,54.88,54.8,54.8,7600.0,30.7107,30.7107,30.6659,30.6659,7600.0
2010-10-28 10:25:00,54.8,54.81,54.71,54.71,6700.0,30.6659,30.6715,30.6156,30.6156,6700.0
2010-10-28 10:30:00,54.71,54.71,54.65,54.67,18000.0,30.6156,30.6156,30.582,30.5932,18000.0
2010-10-28 10:35:00,54.67,54.75,54.62,54.69,16400.0,30.5932,30.6379,30.5652,30.6044,16400.0
2010-10-28 10:40:00,54.69,54.72,54.68,54.7,7400.0,30.6044,30.6212,30.5988,30.61,7400.0
2010-10-28 10:45:00,54.69,54.69,54.63,54.66,13200.0,30.6044,30.6044,30.5708,30.5876,13200.0
2010-10-28 10:50:00,54.67,54.67,54.59,54.59,5200.0,30.5932,30.5932,30.5484,30.5484,5200.0
2010-10-28 10:55:00,54.6,54.6,54.47,54.51,16300.0,30.554,30.554,30.4813,30.5036,16300.0
2010-10-28 11:00:00,54.51,54.62,54.5,54.6,4300.0,30.5036,30.5652,30.498,30.554,4300.0
2010-10-28 11:05:00,54.6,54.62,54.57,54.61,6800.0,30.554,30.5652,30.5372,30.5596,6800.0
2010-10-28 11:10:00,54.63,54.69,54.63,54.68,13000.0,30.5708,30.6044,30.5708,30.5988,13000.0
2010-10-28 11:15:00,54.66,54.68,54.64,54.67,21800.0,30.5876,30.5988,30.5764,30.5932,21800.0
2010-10-28 11:20:00,54.68,54.73,54.66,54.73,8800.0,30.5988,30.6267,30.5876,30.6267,8800.0
2010-10-28 11:25:00,54.72,54.72,54.68,54.68,11900.0,30.6212,30.6212,30.5988,30.5988,11900.0
2010-10-28 11:30:00,54.68,54.68,54.64,54.66,5800.0,30.5988,30.5988,30.5764,30.5876,5800.0
2010-10-28 11:35:00,54.66,54.68,54.64,54.64,7900.0,30.5876,30.5988,30.5764,30.5764,7900.0
2010-10-28 11:40:00,54.63,54.63,54.61,54.62,4000.0,30.5708,30.5708,30.5596,30.5652,4000.0
2010-10-28 11:45:00,54.61,54.61,54.53,54.53,12500.0,30.5596,30.5596,30.5148,30.5148,12500.0
2010-10-28 11:50:00,54.54,54.54,54.47,54.48,6900.0,30.5204,30.5204,30.4813,30.4868,6900.0
2010-10-28 11:55:00,54.48,54.48,54.41,54.42,7700.0,30.4868,30.4868,30.4477,30.4533,7700.0
2010-10-28 12:00:00,54.41,54.41,54.34,54.36,13400.0,30.4477,30.4477,30.4085,30.4197,13400.0
2010-10-28 12:05:00,54.36,54.36,54.24,54.25,15600.0,30.4197,30.4197,30.3525,30.3581,15600.0
2010-10-28 12:10:00,54.25,54.27,54.17,54.18,29100.0,30.3581,30.3693,30.3134,30.319,29100.0
2010-10-28 12:15:00,54.18,54.21,54.14,54.21,14100.0,30.319,30.3358,30.2966,30.3358,14100.0
2010-10-28 12:20:00,54.18,54.18,54.13,54.14,5900.0,30.319,30.319,30.291,30.2966,5900.0
2010-10-28 12:25:00,54.14,54.14,54.1,54.1,18500.0,30.2966,30.2966,30.2742,30.2742,18500.0
2010-10-28 12:30:00,54.1,54.1,54.03,54.03,13100.0,30.2742,30.2742,30.235,30.235,13100.0
2010-10-28 12:35:00,54.04,54.04,54.03,54.03,2400.0,30.2406,30.2406,30.235,30.235,2400.0
2010-10-28 12:40:00,54.03,54.08,54.01,54.08,7800.0,30.235,30.263,30.2238,30.263,7800.0
2010-10-28 12:45:00,54.09,54.11,54.07,54.11,11200.0,30.2686,30.2798,30.2574,30.2798,11200.0
2010-10-28 12:50:00,54.11,54.16,54.11,54.16,5800.0,30.2798,30.3078,30.2798,30.3078,5800.0
2010-10-28 12:55:00,54.15,54.17,54.12,54.13,9200.0,30.3022,30.3134,30.2854,30.291,9200.0
2010-10-28 13:00:00,54.12,54.22,54.07,54.21,24000.0,30.2854,30.3414,30.2574,30.3358,24000.0
2010-10-28 13:05:00,54.22,54.25,54.21,54.24,5800.0,30.3414,30.3581,30.3358,30.3525,5800.0
2010-10-28 13:10:00,54.25,54.29,54.25,54.28,8500.0,30.3581,30.3805,30.3581,30.3749,8500.0
2010-10-28 13:15:00,54.31,54.35,54.31,54.32,20500.0,30.3917,30.4141,30.3917,30.3973,20500.0
2010-10-28 13:20:00,54.32,54.33,54.24,54.25,12500.0,30.3973,30.4029,30.3525,30.3581,12500.0
2010-10-28 13:25:00,54.26,54.31,54.25,54.29,17000.0,30.3637,30.3917,30.3581,30.3805,17000.0
2010-10-28 13:30:00,54.29,54.33,54.29,54.3,7600.0,30.3805,30.4029,30.3805,30.3861,7600.0
2010-10-28 13:35:00,54.29,54.35,54.28,54.34,11400.0,30.3805,30.4141,30.3749,30.4085,11400.0
2010-10-28 13:40:00,54.34,54.34,54.28,54.29,12400.0,30.4085,30.4085,30.3749,30.3805,12400.0
2010-10-28 13:45:00,54.29,54.32,54.28,54.29,7200.0,30.3805,30.3973,30.3749,30.3805,7200.0
2010-10-28 13:50:00,54.28,54.3,54.27,54.3,11300.0,30.3749,30.3861,30.3693,30.3861,11300.0
2010-10-28 13:55:00,54.32,54.32,54.28,54.29,6700.0,30.3973,30.3973,30.3749,30.3805,6700.0
2010-10-28 14:00:00,54.28,54.31,54.27,54.3,6900.0,30.3749,30.3917,30.3693,30.3861,6900.0
2010-10-28 14:05:00,54.32,54.39,54.32,54.39,19500.0,30.3973,30.4365,30.3973,30.4365,19500.0
2010-10-28 14:10:00,54.39,54.41,54.39,54.39,6400.0,30.4365,30.4477,30.4365,30.4365,6400.0
2010-10-28 14:15:00,54.4,54.4,54.31,54.31,9700.0,30.4421,30.4421,30.3917,30.3917,9700.0
2010-10-28 14:20:00,54.3,54.33,54.26,54.33,12900.0,30.3861,30.4029,30.3637,30.4029,12900.0
2010-10-28 14:25:00,54.34,54.34,54.24,54.3,12100.0,30.4085,30.4085,30.3525,30.3861,12100.0
2010-10-28 14:30:00,54.29,54.34,54.28,54.33,19000.0,30.3805,30.4085,30.3749,30.4029,19000.0
2010-10-28 14:35:00,54.33,54.33,54.28,54.33,37000.0,30.4029,30.4029,30.3749,30.4029,37000.0
2010-10-28 14:40:00,54.33,54.41,54.29,54.41,20800.0,30.4029,30.4477,30.3805,30.4477,20800.0
2010-10-28 14:45:00,54.4,54.44,54.37,54.44,11000.0,30.4421,30.4645,30.4253,30.4645,11000.0
2010-10-28 14:50:00,54.45,54.45,54.4,54.42,16300.0,30.4701,30.4701,30.4421,30.4533,16300.0
2010-10-28 14:55:00,54.43,54.47,54.43,54.44,9900.0,30.4589,30.4813,30.4589,30.4645,9900.0
2010-10-28 15:00:00,54.45,54.47,54.43,54.45,10300.0,30.4701,30.4813,30.4589,30.4701,10300.0
2010-10-28 15:05:00,54.45,54.52,54.44,54.5,10000.0,30.4701,30.5092,30.4645,30.498,10000.0
2010-10-28 15:10:00,54.49,54.51,54.45,54.45,10700.0,30.4924,30.5036,30.4701,30.4701,10700.0
2010-10-28 15:15:00,54.45,54.45,54.41,54.43,11300.0,30.4701,30.4701,30.4477,30.4589,11300.0
2010-10-28 15:20:00,54.43,54.43,54.4,54.43,28300.0,30.4589,30.4589,30.4421,30.4589,28300.0
2010-10-28 15:25:00,54.43,54.48,54.42,54.46,13000.0,30.4589,30.4868,30.4533,30.4757,13000.0
2010-10-28 15:30:00,54.45,54.51,54.45,54.5,30100.0,30.4701,30.5036,30.4701,30.498,30100.0
2010-10-28 15:35:00,54.5,54.54,54.48,54.53,23600.0,30.498,30.5204,30.4868,30.5148,23600.0
2010-10-28 15:40:00,54.52,54.56,54.51,54.54,20100.0,30.5092,30.5316,30.5036,30.5204,20100.0
2010-10-28 15:45:00,54.55,54.57,54.5,54.56,34000.0,30.526,30.5372,30.498,30.5316,34000.0
2010-10-28 15:50:00,54.57,54.58,54.52,54.54,34500.0,30.5372,30.5428,30.5092,30.5204,34500.0
2010-10-28 15:55:00,54.53,54.56,54.51,54.52,45800.0,30.5148,30.5316,30.5036,30.5092,45800.0
2010-10-29 09:30:00,54.39,54.53,54.32,54.53,34700.0,30.4365,30.5148,30.3973,30.5148,34700.0
2010-10-29 09:35:00,54.51,54.53,54.41,54.44,9200.0,30.5036,30.5148,30.4477,30.4645,9200.0
2010-10-29 09:40:00,54.48,54.68,54.48,54.61,12300.0,30.4868,30.5988,30.4868,30.5596,12300.0
2010-10-29 09:45:00,54.64,54.69,54.57,54.66,8000.0,30.5764,30.6044,30.5372,30.5876,8000.0
2010-10-29 09:50:00,54.65,54.65,54.59,54.65,9200.0,30.582,30.582,30.5484,30.582,9200.0
2010-10-29 09:55:00,54.64,54.64,54.58,54.61,18800.0,30.5764,30.5764,30.5428,30.5596,18800.0
2010-10-29 10:00:00,54.59,54.64,54.56,54.6,10300.0,30.5484,30.5764,30.5316,30.554,10300.0
2010-10-29 10:05:00,54.61,54.72,54.61,54.67,10700.0,30.5596,30.6212,30.5596,30.5932,10700.0
2010-10-29 10:10:00,54.69,54.74,54.65,54.66,7400.0,30.6044,30.6323,30.582,30.5876,7400.0
2010-10-29 10:15:00,54.68,54.73,54.67,54.68,8800.0,30.5988,30.6267,30.5932,30.5988,8800.0
2010-10-29 10:20:00,54.69,54.69,54.61,54.62,8500.0,30.6044,30.6044,30.5596,30.5652,8500.0
2010-10-29 10:25:00,54.65,54.71,54.65,54.66,8100.0,30.582,30.6156,30.582,30.5876,8100.0
2010-10-29 10:30:00,54.66,54.69,54.6,54.61,15700.0,30.5876,30.6044,30.554,30.5596,15700.0
2010-10-29 10:35:00,54.6,54.63,54.6,54.6,6400.0,30.554,30.5708,30.554,30.554,6400.0
2010-10-29 10:40:00,54.59,54.64,54.56,54.56,14400.0,30.5484,30.5764,30.5316,30.5316,14400.0
2010-10-29 10:45:00,54.56,54.6,54.54,54.59,8300.0,30.5316,30.554,30.5204,30.5484,8300.0
2010-10-29 10:50:00,54.6,54.61,54.53,54.57,12200.0,30.554,30.5596,30.5148,30.5372,12200.0
2010-10-29 10:55:00,54.58,54.64,54.58,54.63,7200.0,30.5428,30.5764,30.5428,30.5708,7200.0
2010-10-29 11:00:00,54.63,54.64,54.6,54.61,6000.0,30.5708,30.5764,30.554,30.5596,6000.0
2010-10-29 11:05:00,54.62,54.66,54.6,54.65,13400.0,30.5652,30.5876,30.554,30.582,13400.0
2010-10-29 11:10:00,54.64,54.64,54.58,54.61,10600.0,30.5764,30.5764,30.5428,30.5596,10600.0
2010-10-29 11:15:00,54.62,54.63,54.58,54.63,8200.0,30.5652,30.5708,30.5428,30.5708,8200.0
2010-10-29 11:20:00,54.64,54.67,54.6,54.63,11500.0,30.5764,30.5932,30.554,30.5708,11500.0
2010-10-29 11:25:00,54.64,54.7,54.64,54.65,10100.0,30.5764,30.61,30.5764,30.582,10100.0
2010-10-29 11:30:00,54.65,54.65,54.52,54.53,15000.0,30.582,30.582,30.5092,30.5148,15000.0
2010-10-29 11:35:00,54.53,54.6,54.5,54.59,7300.0,30.5148,30.554,30.498,30.5484,7300.0
2010-10-29 11:40:00,54.58,54.58,54.54,54.54,10300.0,30.5428,30.5428,30.5204,30.5204,10300.0
2010-10-29 11:45:00,54.54,54.54,54.48,54.5,9300.0,30.5204,30.5204,30.4868,30.498,9300.0
2010-10-29 11:50:00,54.49,54.51,54.46,54.51,5500.0,30.4924,30.5036,30.4757,30.5036,5500.0
2010-10-29 11:55:00,54.5,54.58,54.5,54.56,9800.0,30.498,30.5428,30.498,30.5316,9800.0
2010-10-29 12:00:00,54.57,54.6,54.56,54.58,4900.0,30.5372,30.554,30.5316,30.5428,4900.0
2010-10-29 12:05:00,54.59,54.6,54.56,54.56,5500.0,30.5484,30.554,30.5316,30.5316,5500.0
2010-10-29 12:10:00,54.56,54.57,54.53,54.56,9500.0,30.5316,30.5372,30.5148,30.5316,9500.0
2010-10-29 12:15:00,54.56,54.58,54.54,54.56,6100.0,30.5316,30.5428,30.5204,30.5316,6100.0
2010-10-29 12:20:00,54.57,54.61,54.57,54.6,11300.0,30.5372,30.5596,30.5372,30.554,11300.0
2010-10-29 12:25:00,54.6,54.62,54.6,54.61,3700.0,30.554,30.5652,30.554,30.5596,3700.0
2010-10-29 12:30:00,54.62,54.64,54.58,54.64,6500.0,30.5652,30.5764,30.5428,30.5764,6500.0
2010-10-29 12:35:00,54.64,54.65,54.62,54.65,3700.0,30.5764,30.582,30.5652,30.582,3700.0
2010-10-29 12:40:00,54.66,54.67,54.64,54.65,3500.0,30.5876,30.5932,30.5764,30.582,3500.0
2010-10-29 12:45:00,54.66,54.66,54.62,54.65,11900.0,30.5876,30.5876,30.5652,30.582,11900.0
2010-10-29 12:50:00,54.66,54.66,54.64,54.65,4400.0,30.5876,30.5876,30.5764,30.582,4400.0
2010-10-29 12:55:00,54.66,54.66,54.65,54.65,2100.0,30.5876,30.5876,30.582,30.582,2100.0
2010-10-29 13:00:00,54.65,54.66,54.64,54.66,13200.0,30.582,30.5876,30.5764,30.5876,13200.0
2010-10-29 13:05:00,54.65,54.67,54.65,54.66,6400.0,30.582,30.5932,30.582,30.5876,6400.0
2010-10-29 13:10:00,54.66,54.67,54.63,54.63,8900.0,30.5876,30.5932,30.5708,30.5708,8900.0
2010-10-29 13:15:00,54.64,54.66,54.62,54.63,6800.0,30.5764,30.5876,30.5652,30.5708,6800.0
2010-10-29 13:20:00,54.65,54.66,54.63,54.63,4600.0,30.582,30.5876,30.5708,30.5708,4600.0
2010-10-29 13:25:00,54.63,54.64,54.62,54.63,3000.0,30.5708,30.5764,30.5652,30.5708,3000.0
2010-10-29 13:30:00,54.64,54.65,54.63,54.65,2300.0,30.5764,30.582,30.5708,30.582,2300.0
2010-10-29 13:35:00,54.65,54.66,54.64,54.65,2000.0,30.582,30.5876,30.5764,30.582,2000.0
2010-10-29 13:40:00,54.65,54.65,54.62,54.65,3600.0,30.582,30.582,30.5652,30.582,3600.0
2010-10-29 13:45:00,54.64,54.66,54.62,54.64,13000.0,30.5764,30.5876,30.5652,30.5764,13000.0
2010-10-29 13:50:00,54.64,54.67,54.63,54.67,10600.0,30.5764,30.5932,30.5708,30.5932,10600.0
2010-10-29 13:55:00,54.67,54.69,54.65,54.69,12400.0,30.5932,30.6044,30.582,30.6044,12400.0
2010-10-29 14:00:00,54.68,54.7,54.65,54.66,8800.0,30.5988,30.61,30.582,30.5876,8800.0
2010-10-29 14:05:00,54.66,54.66,54.64,54.66,6600.0,30.5876,30.5876,30.5764,30.5876,6600.0
2010-10-29 14:10:00,54.66,54.68,54.65,54.68,5800.0,30.5876,30.5988,30.582,30.5988,5800.0
2010-10-29 14:15:00,54.68,54.69,54.67,54.69,5300.0,30.5988,30.6044,30.5932,30.6044,5300.0
2010-10-29 14:20:00,54.71,54.74,54.68,54.7,15400.0,30.6156,30.6323,30.5988,30.61,15400.0
2010-10-29 14:25:00,54.69,54.71,54.68,54.68,7300.0,30.6044,30.6156,30.5988,30.5988,7300.0
2010-10-29 14:30:00,54.69,54.69,54.65,54.66,5300.0,30.6044,30.6044,30.582,30.5876,5300.0
2010-10-29 14:35:00,54.66,54.67,54.63,54.63,47100.0,30.5876,30.5932,30.5708,30.5708,47100.0
2010-10-29 14:40:00,54.65,54.65,54.63,54.64,14600.0,30.582,30.582,30.5708,30.5764,14600.0
2010-10-29 14:45:00,54.64,54.64,54.6,54.61,6900.0,30.5764,30.5764,30.554,30.5596,6900.0
2010-10-29 14:50:00,54.61,54.62,54.6,54.61,9000.0,30.5596,30.5652,30.554,30.5596,9000.0
2010-10-29 14:55:00,54.61,54.62,54.57,54.57,5300.0,30.5596,30.5652,30.5372,30.5372,5300.0
2010-10-29 15:00:00,54.57,54.59,54.55,54.57,34900.0,30.5372,30.5484,30.526,30.5372,34900.0
2010-10-29 15:05:00,54.56,54.59,54.54,54.58,15600.0,30.5316,30.5484,30.5204,30.5428,15600.0
2010-10-29 15:10:00,54.58,54.6,54.58,54.6,11100.0,30.5428,30.554,30.5428,30.554,11100.0
2010-10-29 15:15:00,54.61,54.62,54.59,54.61,9100.0,30.5596,30.5652,30.5484,30.5596,9100.0
2010-10-29 15:20:00,54.61,54.63,54.59,54.63,21800.0,30.5596,30.5708,30.5484,30.5708,21800.0
2010-10-29 15:25:00,54.63,54.66,54.62,54.66,14600.0,30.5708,30.5876,30.5652,30.5876,14600.0
2010-10-29 15:30:00,54.66,54.7,54.66,54.69,6600.0,30.5876,30.61,30.5876,30.6044,6600.0
2010-10-29 15:35:00,54.7,54.74,54.68,54.74,19400.0,30.61,30.6323,30.5988,30.6323,19400.0
2010-10-29 15:40:00,54.73,54.77,54.71,54.75,47500.0,30.6267,30.6491,30.6156,30.6379,47500.0
2010-10-29 15:45:00,54.75,54.75,54.7,54.71,17000.0,30.6379,30.6379,30.61,30.6156,17000.0
2010-10-29 15:50:00,54.69,54.69,54.63,54.64,64700.0,30.6044,30.6044,30.5708,30.5764,64700.0
2010-10-29 15:55:00,54.64,54.64,54.55,54.55,60800.0,30.5764,30.5764,30.526,30.526,60800.0
2010-11-01 09:30:00,54.81,55.0,54.71,54.72,53000.0,30.6715,30.7778,30.6156,30.6212,53000.0
2010-11-01 09:35:00,54.73,54.98,54.72,54.97,22400.0,30.6267,30.7666,30.6212,30.7611,22400.0
2010-11-01 09:40:00,54.97,55.02,54.93,54.96,10800.0,30.7611,30.789,30.7387,30.7555,10800.0
2010-11-01 09:45:00,54.97,54.97,54.93,54.95,8000.0,30.7611,30.7611,30.7387,30.7499,8000.0
2010-11-01 09:50:00,54.95,55.02,54.94,54.94,18600.0,30.7499,30.789,30.7443,30.7443,18600.0
2010-11-01 09:55:00,54.93,54.95,54.9,54.95,4700.0,30.7387,30.7499,30.7219,30.7499,4700.0
2010-11-01 10:00:00,54.98,55.18,54.98,55.18,58200.0,30.7666,30.8786,30.7666,30.8786,58200.0
2010-11-01 10:05:00,55.18,55.25,55.15,55.16,8000.0,30.8786,30.9177,30.8618,30.8674,8000.0
2010-11-01 10:10:00,55.15,55.2,55.12,55.19,13100.0,30.8618,30.8898,30.845,30.8842,13100.0
2010-11-01 10:15:00,55.19,55.38,55.19,55.38,45600.0,30.8842,30.9905,30.8842,30.9905,45600.0
2010-11-01 10:20:00,55.38,55.44,55.36,55.42,9700.0,30.9905,31.0241,30.9793,31.0129,9700.0
2010-11-01 10:25:00,55.41,55.42,55.38,55.4,5200.0,31.0073,31.0129,30.9905,31.0017,5200.0
2010-11-01 10:30:00,55.4,55.44,55.39,55.4,9500.0,31.0017,31.0241,30.9961,31.0017,9500.0
2010-11-01 10:35:00,55.39,55.41,55.33,55.39,8500.0,30.9961,31.0073,30.9625,30.9961,8500.0
2010-11-01 10:40:00,55.41,55.45,55.41,55.44,5500.0,31.0073,31.0297,31.0073,31.0241,5500.0
2010-11-01 10:45:00,55.43,55.5,55.42,55.5,12000.0,31.0185,31.0576,31.0129,31.0576,12000.0
2010-11-01 10:50:00,55.49,55.54,55.48,55.48,10500.0,31.052,31.08,31.0464,31.0464,10500.0
2010-11-01 10:55:00,55.48,55.48,55.36,55.36,16100.0,31.0464,31.0464,30.9793,30.9793,16100.0
2010-11-01 11:00:00,55.34,55.34,55.24,55.29,24600.0,30.9681,30.9681,30.9121,30.9401,24600.0
2010-11-01 11:05:00,55.28,55.35,55.27,55.35,32000.0,30.9345,30.9737,30.9289,30.9737,32000.0
2010-11-01 11:10:00,55.35,55.41,55.35,55.37,10900.0,30.9737,31.0073,30.9737,30.9849,10900.0
2010-11-01 11:15:00,55.36,55.36,55.22,55.28,19300.0,30.9793,30.9793,30.901,30.9345,19300.0
2010-11-01 11:20:00,55.29,55.32,55.28,55.3,3700.0,30.9401,30.9569,30.9345,30.9457,3700.0
2010-11-01 11:25:00,55.28,55.28,55.22,55.27,14700.0,30.9345,30.9345,30.901,30.9289,14700.0
2010-11-01 11:30:00,55.26,55.26,55.15,55.15,11900.0,30.9233,30.9233,30.8618,30.8618,11900.0
2010-11-01 11:35:00,55.15,55.16,55.06,55.08,31900.0,30.8618,30.8674,30.8114,30.8226,31900.0
2010-11-01 11:40:00,55.08,55.1,55.07,55.08,7000.0,30.8226,30.8338,30.817,30.8226,7000.0
2010-11-01 11:45:00,55.08,55.14,55.08,55.12,3900.0,30.8226,30.8562,30.8226,30.845,3900.0
2010-11-01 11:50:00,55.11,55.11,55.06,55.06,8300.0,30.8394,30.8394,30.8114,30.8114,8300.0
2010-11-01 11:55:00,55.06,55.08,55.06,55.08,2000.0,30.8114,30.8226,30.8114,30.8226,2000.0
2010-11-01 12:00:00,55.1,55.11,55.07,55.1,2800.0,30.8338,30.8394,30.817,30.8338,2800.0
2010-11-01 12:05:00,55.11,55.16,55.1,55.13,6800.0,30.8394,30.8674,30.8338,30.8506,6800.0
2010-11-01 12:10:00,55.12,55.12,55.08,55.08,6500.0,30.845,30.845,30.8226,30.8226,6500.0
2010-11-01 12:15:00,55.09,55.11,55.05,55.05,10200.0,30.8282,30.8394,30.8058,30.8058,10200.0
2010-11-01 12:20:00,55.04,55.06,55.02,55.06,5600.0,30.8002,30.8114,30.789,30.8114,5600.0
2010-11-01 12:25:00,55.06,55.07,55.02,55.03,6500.0,30.8114,30.817,30.789,30.7946,6500.0
2010-11-01 12:30:00,55.02,55.03,55.0,55.02,5300.0,30.789,30.7946,30.7778,30.789,5300.0
2010-11-01 12:35:00,55.0,55.01,54.99,55.01,5600.0,30.7778,30.7834,30.7722,30.7834,5600.0
2010-11-01 12:40:00,55.02,55.02,55.0,55.0,3600.0,30.789,30.789,30.7778,30.7778,3600.0
2010-11-01 12:45:00,55.0,55.01,54.96,54.96,12800.0,30.7778,30.7834,30.7555,30.7555,12800.0
2010-11-01 12:50:00,54.96,54.99,54.94,54.98,11100.0,30.7555,30.7722,30.7443,30.7666,11100.0
2010-11-01 12:55:00,54.98,55.01,54.97,54.99,5400.0,30.7666,30.7834,30.7611,30.7722,5400.0
2010-11-01 13:00:00,55.0,55.04,54.94,54.95,12100.0,30.7778,30.8002,30.7443,30.7499,12100.0
2010-11-01 13:05:00,54.95,54.97,54.89,54.96,15800.0,30.7499,30.7611,30.7163,30.7555,15800.0
2010-11-01 13:10:00,54.97,54.99,54.93,54.98,7200.0,30.7611,30.7722,30.7387,30.7666,7200.0
2010-11-01 13:15:00,54.98,55.02,54.95,55.02,11100.0,30.7666,30.789,30.7499,30.789,11100.0
2010-11-01 13:20:00,55.02,55.03,54.98,54.99,6200.0,30.789,30.7946,30.7666,30.7722,6200.0
2010-11-01 13:25:00,54.99,54.99,54.95,54.99,5600.0,30.7722,30.7722,30.7499,30.7722,5600.0
2010-11-01 13:30:00,55.0,55.02,54.97,55.01,10400.0,30.7778,30.789,30.7611,30.7834,10400.0
2010-11-01 13:35:00,55.01,55.06,55.0,55.05,24500.0,30.7834,30.8114,30.7778,30.8058,24500.0
2010-11-01 13:40:00,55.06,55.14,55.06,55.14,45500.0,30.8114,30.8562,30.8114,30.8562,45500.0
2010-11-01 13:45:00,55.15,55.19,55.14,55.19,19400.0,30.8618,30.8842,30.8562,30.8842,19400.0
2010-11-01 13:50:00,55.19,55.21,55.18,55.19,11000.0,30.8842,30.8954,30.8786,30.8842,11000.0
2010-11-01 13:55:00,55.19,55.19,55.15,55.16,6300.0,30.8842,30.8842,30.8618,30.8674,6300.0
2010-11-01 14:00:00,55.16,55.17,55.14,55.14,4100.0,30.8674,30.873,30.8562,30.8562,4100.0
2010-11-01 14:05:00,55.15,55.16,55.13,55.16,8200.0,30.8618,30.8674,30.8506,30.8674,8200.0
2010-11-01 14:10:00,55.15,55.16,55.13,55.14,14500.0,30.8618,30.8674,30.8506,30.8562,14500.0
2010-11-01 14:15:00,55.14,55.14,55.1,55.12,6500.0,30.8562,30.8562,30.8338,30.845,6500.0
2010-11-01 14:20:00,55.12,55.15,55.11,55.12,8600.0,30.845,30.8618,30.8394,30.845,8600.0
2010-11-01 14:25:00,55.11,55.12,55.07,55.07,6600.0,30.8394,30.845,30.817,30.817,6600.0
2010-11-01 14:30:00,55.05,55.07,55.03,55.06,4700.0,30.8058,30.817,30.7946,30.8114,4700.0
2010-11-01 14:35:00,55.06,55.07,54.99,54.99,10500.0,30.8114,30.817,30.7722,30.7722,10500.0
2010-11-01 14:40:00,54.99,54.99,54.93,54.97,10300.0,30.7722,30.7722,30.7387,30.7611,10300.0
2010-11-01 14:45:00,54.97,54.98,54.91,54.91,18600.0,30.7611,30.7666,30.7275,30.7275,18600.0
2010-11-01 14:50:00,54.9,54.97,54.9,54.97,27600.0,30.7219,30.7611,30.7219,30.7611,27600.0
2010-11-01 14:55:00,54.97,55.0,54.95,54.99,18100.0,30.7611,30.7778,30.7499,30.7722,18100.0
2010-11-01 15:00:00,54.99,55.01,54.95,54.98,19400.0,30.7722,30.7834,30.7499,30.7666,19400.0
2010-11-01 15:05:00,54.98,54.98,54.84,54.85,22800.0,30.7666,30.7666,30.6883,30.6939,22800.0
2010-11-01 15:10:00,54.85,54.85,54.74,54.74,18800.0,30.6939,30.6939,30.6323,30.6323,18800.0
2010-11-01 15:15:00,54.73,54.75,54.69,54.69,15700.0,30.6267,30.6379,30.6044,30.6044,15700.0
2010-11-01 15:20:00,54.69,54.76,54.67,54.76,16700.0,30.6044,30.6435,30.5932,30.6435,16700.0
2010-11-01 15:25:00,54.78,54.84,54.78,54.79,11900.0,30.6547,30.6883,30.6547,30.6603,11900.0
2010-11-01 15:30:00,54.78,54.82,54.78,54.81,9400.0,30.6547,30.6771,30.6547,30.6715,9400.0
2010-11-01 15:35:00,54.8,54.82,54.79,54.8,16000.0,30.6659,30.6771,30.6603,30.6659,16000.0
2010-11-01 15:40:00,54.8,54.83,54.79,54.83,14300.0,30.6659,30.6827,30.6603,30.6827,14300.0
2010-11-01 15:45:00,54.83,54.98,54.83,54.98,15400.0,30.6827,30.7666,30.6827,30.7666,15400.0
2010-11-01 15:50:00,54.99,55.01,54.97,55.0,23600.0,30.7722,30.7834,30.7611,30.7778,23600.0
2010-11-01 15:55:00,55.0,55.05,54.99,55.01,156600.0,30.7778,30.8058,30.7722,30.7834,156600.0
2010-11-02 09:30:00,55.44,55.57,55.37,55.54,34500.0,31.0241,31.0968,30.9849,31.08,34500.0
2010-11-02 09:35:00,55.54,55.57,55.45,55.49,26900.0,31.08,31.0968,31.0297,31.052,26900.0
2010-11-02 09:40:00,55.46,55.53,55.46,55.52,29400.0,31.0353,31.0744,31.0353,31.0688,29400.0
2010-11-02 09:45:00,55.51,55.54,55.4,55.42,22200.0,31.0632,31.08,31.0017,31.0129,22200.0
2010-11-02 09:50:00,55.38,55.43,55.33,55.38,47200.0,30.9905,31.0185,30.9625,30.9905,47200.0
2010-11-02 09:55:00,55.38,55.39,55.32,55.32,17000.0,30.9905,30.9961,30.9569,30.9569,17000.0
2010-11-02 10:00:00,55.33,55.35,55.25,55.28,19900.0,30.9625,30.9737,30.9177,30.9345,19900.0
2010-11-02 10:05:00,55.28,55.37,55.28,55.37,3200.0,30.9345,30.9849,30.9345,30.9849,3200.0
2010-11-02 10:10:00,55.35,55.36,55.2,55.21,5700.0,30.9737,30.9793,30.8898,30.8954,5700.0
2010-11-02 10:15:00,55.21,55.22,55.18,55.22,3100.0,30.8954,30.901,30.8786,30.901,3100.0
2010-11-02 10:20:00,55.23,55.25,55.21,55.25,6700.0,30.9065,30.9177,30.8954,30.9177,6700.0
2010-11-02 10:25:00,55.25,55.25,55.19,55.19,7200.0,30.9177,30.9177,30.8842,30.8842,7200.0
2010-11-02 10:30:00,55.2,55.2,55.11,55.11,6500.0,30.8898,30.8898,30.8394,30.8394,6500.0
2010-11-02 10:35:00,55.11,55.12,55.09,55.11,9700.0,30.8394,30.845,30.8282,30.8394,9700.0
2010-11-02 10:40:00,55.12,55.13,55.08,55.12,6900.0,30.845,30.8506,30.8226,30.845,6900.0
2010-11-02 10:45:00,55.11,55.15,55.09,55.1,21800.0,30.8394,30.8618,30.8282,30.8338,21800.0
2010-11-02 10:50:00,55.09,55.16,55.09,55.14,8700.0,30.8282,30.8674,30.8282,30.8562,8700.0
2010-11-02 10:55:00,55.14,55.15,55.1,55.15,20900.0,30.8562,30.8618,30.8338,30.8618,20900.0
2010-11-02 11:00:00,55.14,55.21,55.14,55.2,7000.0,30.8562,30.8954,30.8562,30.8898,7000.0
2010-11-02 11:05:00,55.21,55.24,55.18,55.2,5900.0,30.8954,30.9121,30.8786,30.8898,5900.0
2010-11-02 11:10:00,55.19,55.2,55.17,55.17,9200.0,30.8842,30.8898,30.873,30.873,9200.0
2010-11-02 11:15:00,55.17,55.18,55.12,55.15,13000.0,30.873,30.8786,30.845,30.8618,13000.0
2010-11-02 11:20:00,55.16,55.16,55.13,55.14,10200.0,30.8674,30.8674,30.8506,30.8562,10200.0
2010-11-02 11:25:00,55.14,55.16,55.13,55.14,44400.0,30.8562,30.8674,30.8506,30.8562,44400.0
2010-11-02 11:30:00,55.15,55.18,55.14,55.17,29100.0,30.8618,30.8786,30.8562,30.873,29100.0
2010-11-02 11:35:00,55.17,55.2,55.16,55.19,18600.0,30.873,30.8898,30.8674,30.8842,18600.0
2010-11-02 11:40:00,55.18,55.19,55.16,55.17,12600.0,30.8786,30.8842,30.8674,30.873,12600.0
2010-11-02 11:45:00,55.17,55.18,55.17,55.18,5300.0,30.873,30.8786,30.873,30.8786,5300.0
2010-11-02 11:50:00,55.17,55.2,55.17,55.19,7100.0,30.873,30.8898,30.873,30.8842,7100.0
2010-11-02 11:55:00,55.19,55.22,55.19,55.22,5700.0,30.8842,30.901,30.8842,30.901,5700.0
2010-11-02 12:00:00,55.22,55.23,55.2,55.23,8600.0,30.901,30.9065,30.8898,30.9065,8600.0
2010-11-02 12:05:00,55.23,55.25,55.22,55.23,3200.0,30.9065,30.9177,30.901,30.9065,3200.0
2010-11-02 12:10:00,55.23,55.23,55.2,55.22,4300.0,30.9065,30.9065,30.8898,30.901,4300.0
2010-11-02 12:15:00,55.21,55.22,55.2,55.2,3200.0,30.8954,30.901,30.8898,30.8898,3200.0
2010-11-02 12:20:00,55.2,55.21,55.18,55.19,8600.0,30.8898,30.8954,30.8786,30.8842,8600.0
2010-11-02 12:25:00,55.19,55.2,55.17,55.19,4000.0,30.8842,30.8898,30.873,30.8842,4000.0
2010-11-02 12:30:00,55.19,55.19,55.17,55.17,25100.0,30.8842,30.8842,30.873,30.873,25100.0
2010-11-02 12:35:00,55.19,55.2,55.18,55.19,15100.0,30.8842,30.8898,30.8786,30.8842,15100.0
2010-11-02 12:40:00,55.19,55.19,55.17,55.19,2600.0,30.8842,30.8842,30.873,30.8842,2600.0
2010-11-02 12:45:00,55.19,55.25,55.19,55.24,10200.0,30.8842,30.9177,30.8842,30.9121,10200.0
2010-11-02 12:50:00,55.25,55.25,55.22,55.23,3500.0,30.9177,30.9177,30.901,30.9065,3500.0
2010-11-02 12:55:00,55.23,55.25,55.23,55.24,5700.0,30.9065,30.9177,30.9065,30.9121,5700.0
2010-11-02 13:00:00,55.24,55.26,55.24,55.26,4600.0,30.9121,30.9233,30.9121,30.9233,4600.0
2010-11-02 13:05:00,55.27,55.29,55.25,55.28,5900.0,30.9289,30.9401,30.9177,30.9345,5900.0
2010-11-02 13:10:00,55.28,55.3,55.28,55.3,3100.0,30.9345,30.9457,30.9345,30.9457,3100.0
2010-11-02 13:15:00,55.3,55.31,55.28,55.28,5400.0,30.9457,30.9513,30.9345,30.9345,5400.0
2010-11-02 13:20:00,55.28,55.3,55.27,55.29,7800.0,30.9345,30.9457,30.9289,30.9401,7800.0
2010-11-02 13:25:00,55.3,55.3,55.27,55.29,11500.0,30.9457,30.9457,30.9289,30.9401,11500.0
2010-11-02 13:30:00,55.29,55.3,55.28,55.3,7600.0,30.9401,30.9457,30.9345,30.9457,7600.0
2010-11-02 13:35:00,55.31,55.34,55.3,55.34,3100.0,30.9513,30.9681,30.9457,30.9681,3100.0
2010-11-02 13:40:00,55.35,55.42,55.34,55.42,5000.0,30.9737,31.0129,30.9681,31.0129,5000.0
2010-11-02 13:45:00,55.42,55.44,55.4,55.43,7500.0,31.0129,31.0241,31.0017,31.0185,7500.0
2010-11-02 13:50:00,55.43,55.45,55.43,55.44,2900.0,31.0185,31.0297,31.0185,31.0241,2900.0
2010-11-02 13:55:00,55.45,55.48,55.45,55.48,5100.0,31.0297,31.0464,31.0297,31.0464,5100.0
2010-11-02 14:00:00,55.48,55.51,55.48,55.5,5100.0,31.0464,31.0632,31.0464,31.0576,5100.0
2010-11-02 14:05:00,55.5,55.51,55.48,55.48,3700.0,31.0576,31.0632,31.0464,31.0464,3700.0
2010-11-02 14:10:00,55.47,55.48,55.45,55.46,7700.0,31.0409,31.0464,31.0297,31.0353,7700.0
2010-11-02 14:15:00,55.46,55.46,55.42,55.43,13700.0,31.0353,31.0353,31.0129,31.0185,13700.0
2010-11-02 14:20:00,55.43,55.47,55.42,55.45,18700.0,31.0185,31.0409,31.0129,31.0297,18700.0
2010-11-02 14:25:00,55.45,55.48,55.44,55.47,11900.0,31.0297,31.0464,31.0241,31.0409,11900.0
2010-11-02 14:30:00,55.48,55.48,55.45,55.45,19900.0,31.0464,31.0464,31.0297,31.0297,19900.0
2010-11-02 14:35:00,55.45,55.47,55.44,55.44,13800.0,31.0297,31.0409,31.0241,31.0241,13800.0
2010-11-02 14:40:00,55.44,55.45,55.41,55.41,10500.0,31.0241,31.0297,31.0073,31.0073,10500.0
2010-11-02 14:45:00,55.41,55.43,55.4,55.41,19700.0,31.0073,31.0185,31.0017,31.0073,19700.0
2010-11-02 14:50:00,55.4,55.43,55.4,55.42,7800.0,31.0017,31.0185,31.0017,31.0129,7800.0
2010-11-02 14:55:00,55.42,55.43,55.31,55.32,14500.0,31.0129,31.0185,30.9513,30.9569,14500.0
2010-11-02 15:00:00,55.32,55.33,55.31,55.33,11000.0,30.9569,30.9625,30.9513,30.9625,11000.0
2010-11-02 15:05:00,55.32,55.35,55.32,55.34,8500.0,30.9569,30.9737,30.9569,30.9681,8500.0
2010-11-02 15:10:00,55.35,55.42,55.34,55.41,8800.0,30.9737,31.0129,30.9681,31.0073,8800.0
2010-11-02 15:15:00,55.42,55.44,55.4,55.44,34900.0,31.0129,31.0241,31.0017,31.0241,34900.0
2010-11-02 15:20:00,55.43,55.44,55.42,55.42,12400.0,31.0185,31.0241,31.0129,31.0129,12400.0
2010-11-02 15:25:00,55.42,55.42,55.37,55.38,8100.0,31.0129,31.0129,30.9849,30.9905,8100.0
2010-11-02 15:30:00,55.38,55.39,55.34,55.37,87200.0,30.9905,30.9961,30.9681,30.9849,87200.0
2010-11-02 15:35:00,55.37,55.39,55.35,55.37,16800.0,30.9849,30.9961,30.9737,30.9849,16800.0
2010-11-02 15:40:00,55.37,55.38,55.33,55.35,26300.0,30.9849,30.9905,30.9625,30.9737,26300.0
2010-11-02 15:45:00,55.35,55.4,55.34,55.4,28500.0,30.9737,31.0017,30.9681,31.0017,28500.0
2010-11-02 15:50:00,55.4,55.43,55.4,55.42,39600.0,31.0017,31.0185,31.0017,31.0129,39600.0
2010-11-02 15:55:00,55.42,55.44,55.4,55.4,51700.0,31.0129,31.0241,31.0017,31.0017,51700.0
2010-11-03 09:30:00,55.58,55.61,55.38,55.42,57700.0,31.1024,31.1192,30.9905,31.0129,57700.0
2010-11-03 09:35:00,55.42,55.46,55.25,55.27,21800.0,31.0129,31.0353,30.9177,30.9289,21800.0
2010-11-03 09:40:00,55.28,55.33,55.19,55.21,9600.0,30.9345,30.9625,30.8842,30.8954,9600.0
2010-11-03 09:45:00,55.2,55.21,55.14,55.19,8200.0,30.8898,30.8954,30.8562,30.8842,8200.0
2010-11-03 09:50:00,55.19,55.21,55.15,55.19,16800.0,30.8842,30.8954,30.8618,30.8842,16800.0
2010-11-03 09:55:00,55.19,55.24,55.19,55.2,9700.0,30.8842,30.9121,30.8842,30.8898,9700.0
2010-11-03 10:00:00,55.2,55.29,55.2,55.24,14500.0,30.8898,30.9401,30.8898,30.9121,14500.0
2010-11-03 10:05:00,55.24,55.28,55.21,55.27,5800.0,30.9121,30.9345,30.8954,30.9289,5800.0
2010-11-03 10:10:00,55.28,55.39,55.28,55.39,7400.0,30.9345,30.9961,30.9345,30.9961,7400.0
2010-11-03 10:15:00,55.41,55.46,55.41,55.44,6300.0,31.0073,31.0353,31.0073,31.0241,6300.0
2010-11-03 10:20:00,55.46,55.51,55.45,55.48,5000.0,31.0353,31.0632,31.0297,31.0464,5000.0
2010-11-03 10:25:00,55.47,55.47,55.44,55.44,4600.0,31.0409,31.0409,31.0241,31.0241,4600.0
2010-11-03 10:30:00,55.46,55.5,55.43,55.43,5800.0,31.0353,31.0576,31.0185,31.0185,5800.0
2010-11-03 10:35:00,55.44,55.45,55.43,55.44,2600.0,31.0241,31.0297,31.0185,31.0241,2600.0
2010-11-03 10:40:00,55.44,55.44,55.39,55.39,13000.0,31.0241,31.0241,30.9961,30.9961,13000.0
2010-11-03 10:45:00,55.41,55.41,55.34,55.36,6900.0,31.0073,31.0073,30.9681,30.9793,6900.0
2010-11-03 10:50:00,55.36,55.39,55.36,55.38,8000.0,30.9793,30.9961,30.9793,30.9905,8000.0
2010-11-03 10:55:00,55.38,55.44,55.37,55.39,16700.0,30.9905,31.0241,30.9849,30.9961,16700.0
2010-11-03 11:00:00,55.39,55.43,55.37,55.43,3200.0,30.9961,31.0185,30.9849,31.0185,3200.0
2010-11-03 11:05:00,55.43,55.44,55.41,55.41,9300.0,31.0185,31.0241,31.0073,31.0073,9300.0
2010-11-03 11:10:00,55.42,55.42,55.32,55.33,9000.0,31.0129,31.0129,30.9569,30.9625,9000.0
2010-11-03 11:15:00,55.33,55.34,55.27,55.28,7000.0,30.9625,30.9681,30.9289,30.9345,7000.0
2010-11-03 11:20:00,55.29,55.32,55.28,55.31,5800.0,30.9401,30.9569,30.9345,30.9513,5800.0
2010-11-03 11:25:00,55.31,55.31,55.27,55.29,4400.0,30.9513,30.9513,30.9289,30.9401,4400.0
2010-11-03 11:30:00,55.29,55.33,55.28,55.3,8100.0,30.9401,30.9625,30.9345,30.9457,8100.0
2010-11-03 11:35:00,55.31,55.33,55.28,55.33,7800.0,30.9513,30.9625,30.9345,30.9625,7800.0
2010-11-03 11:40:00,55.34,55.35,55.32,55.32,4400.0,30.9681,30.9737,30.9569,30.9569,4400.0
2010-11-03 11:45:00,55.3,55.31,55.25,55.27,11000.0,30.9457,30.9513,30.9177,30.9289,11000.0
2010-11-03 11:50:00,55.27,55.28,55.25,55.26,3100.0,30.9289,30.9345,30.9177,30.9233,3100.0
2010-11-03 11:55:00,55.25,55.26,55.2,55.21,7300.0,30.9177,30.9233,30.8898,30.8954,7300.0
2010-11-03 12:00:00,55.21,55.21,55.11,55.13,19600.0,30.8954,30.8954,30.8394,30.8506,19600.0
2010-11-03 12:05:00,55.13,55.16,55.12,55.16,20600.0,30.8506,30.8674,30.845,30.8674,20600.0
2010-11-03 12:10:00,55.17,55.19,55.16,55.18,5200.0,30.873,30.8842,30.8674,30.8786,5200.0
2010-11-03 12:15:00,55.17,55.22,55.17,55.22,7100.0,30.873,30.901,30.873,30.901,7100.0
2010-11-03 12:20:00,55.2,55.22,55.16,55.16,12800.0,30.8898,30.901,30.8674,30.8674,12800.0
2010-11-03 12:25:00,55.15,55.19,55.13,55.14,8100.0,30.8618,30.8842,30.8506,30.8562,8100.0
2010-11-03 12:30:00,55.16,55.19,55.14,55.19,12600.0,30.8674,30.8842,30.8562,30.8842,12600.0
2010-11-03 12:35:00,55.2,55.2,55.14,55.15,10800.0,30.8898,30.8898,30.8562,30.8618,10800.0
2010-11-03 12:40:00,55.16,55.2,55.14,55.19,11000.0,30.8674,30.8898,30.8562,30.8842,11000.0
2010-11-03 12:45:00,55.18,55.23,55.18,55.18,11800.0,30.8786,30.9065,30.8786,30.8786,11800.0
2010-11-03 12:50:00,55.19,55.22,55.17,55.19,17500.0,30.8842,30.901,30.873,30.8842,17500.0
2010-11-03 12:55:00,55.2,55.21,55.18,55.19,8100.0,30.8898,30.8954,30.8786,30.8842,8100.0
2010-11-03 13:00:00,55.18,55.26,55.18,55.25,12000.0,30.8786,30.9233,30.8786,30.9177,12000.0
2010-11-03 13:05:00,55.25,55.27,55.24,55.24,15000.0,30.9177,30.9289,30.9121,30.9121,15000.0
2010-11-03 13:10:00,55.24,55.26,55.24,55.25,4900.0,30.9121,30.9233,30.9121,30.9177,4900.0
2010-11-03 13:15:00,55.26,55.26,55.23,55.24,3400.0,30.9233,30.9233,30.9065,30.9121,3400.0
2010-11-03 13:20:00,55.23,55.25,55.22,55.24,9800.0,30.9065,30.9177,30.901,30.9121,9800.0
2010-11-03 13:25:00,55.25,55.26,55.21,55.21,68400.0,30.9177,30.9233,30.8954,30.8954,68400.0
2010-11-03 13:30:00,55.21,55.29,55.2,55.28,5300.0,30.8954,30.9401,30.8898,30.9345,5300.0
2010-11-03 13:35:00,55.28,55.28,55.25,55.27,2400.0,30.9345,30.9345,30.9177,30.9289,2400.0
2010-11-03 13:40:00,55.28,55.31,55.26,55.31,9700.0,30.9345,30.9513,30.9233,30.9513,9700.0
2010-11-03 13:45:00,55.3,55.31,55.3,55.31,3800.0,30.9457,30.9513,30.9457,30.9513,3800.0
2010-11-03 13:50:00,55.32,55.34,55.32,55.32,7300.0,30.9569,30.9681,30.9569,30.9569,7300.0
2010-11-03 13:55:00,55.32,55.33,55.3,55.3,4500.0,30.9569,30.9625,30.9457,30.9457,4500.0
2010-11-03 14:00:00,55.31,55.41,55.31,55.4,19700.0,30.9513,31.0073,30.9513,31.0017,19700.0
2010-11-03 14:05:00,55.41,55.42,55.32,55.36,13200.0,31.0073,31.0129,30.9569,30.9793,13200.0
2010-11-03 14:10:00,55.36,55.36,55.1,55.14,9800.0,30.9793,30.9793,30.8338,30.8562,9800.0
2010-11-03 14:15:00,55.15,55.35,55.07,55.27,43000.0,30.8618,30.9737,30.817,30.9289,43000.0
2010-11-03 14:20:00,55.31,55.45,55.17,55.23,56000.0,30.9513,31.0297,30.873,30.9065,56000.0
2010-11-03 14:25:00,55.24,55.24,55.0,55.05,87000.0,30.9121,30.9121,30.7778,30.8058,87000.0
2010-11-03 14:30:00,55.01,55.09,54.92,55.07,19600.0,30.7834,30.8282,30.7331,30.817,19600.0
2010-11-03 14:35:00,55.06,55.19,55.04,55.19,19600.0,30.8114,30.8842,30.8002,30.8842,19600.0
2010-11-03 14:40:00,55.16,55.33,55.14,55.33,51700.0,30.8674,30.9625,30.8562,30.9625,51700.0
2010-11-03 14:45:00,55.33,55.33,55.24,55.3,17800.0,30.9625,30.9625,30.9121,30.9457,17800.0
2010-11-03 14:50:00,55.3,55.38,55.29,55.34,12000.0,30.9457,30.9905,30.9401,30.9681,12000.0
2010-11-03 14:55:00,55.34,55.42,55.34,55.38,26900.0,30.9681,31.0129,30.9681,30.9905,26900.0
2010-11-03 15:00:00,55.39,55.46,55.35,55.42,25900.0,30.9961,31.0353,30.9737,31.0129,25900.0
2010-11-03 15:05:00,55.43,55.48,55.4,55.46,19100.0,31.0185,31.0464,31.0017,31.0353,19100.0
2010-11-03 15:10:00,55.47,55.52,55.45,55.49,24800.0,31.0409,31.0688,31.0297,31.052,24800.0
2010-11-03 15:15:00,55.48,55.53,55.48,55.5,15700.0,31.0464,31.0744,31.0464,31.0576,15700.0
2010-11-03 15:20:00,55.5,55.5,55.39,55.45,17300.0,31.0576,31.0576,30.9961,31.0297,17300.0
2010-11-03 15:25:00,55.45,55.46,55.4,55.4,18900.0,31.0297,31.0353,31.0017,31.0017,18900.0
2010-11-03 15:30:00,55.4,55.42,55.32,55.35,14600.0,31.0017,31.0129,30.9569,30.9737,14600.0
2010-11-03 15:35:00,55.34,55.41,55.34,55.38,23100.0,30.9681,31.0073,30.9681,30.9905,23100.0
2010-11-03 15:40:00,55.38,55.39,55.33,55.35,13200.0,30.9905,30.9961,30.9625,30.9737,13200.0
2010-11-03 15:45:00,55.35,55.36,55.26,55.28,39000.0,30.9737,30.9793,30.9233,30.9345,39000.0
2010-11-03 15:50:00,55.28,55.31,55.26,55.27,134200.0,30.9345,30.9513,30.9233,30.9289,134200.0
2010-11-03 15:55:00,55.27,55.36,55.27,55.36,113300.0,30.9289,30.9793,30.9289,30.9793,113300.0
2010-11-04 09:30:00,55.89,56.04,55.85,55.88,131700.0,31.2759,31.3598,31.2535,31.2703,131700.0
2010-11-04 09:35:00,55.87,55.92,55.81,55.89,19600.0,31.2647,31.2927,31.2311,31.2759,19600.0
2010-11-04 09:40:00,55.9,55.92,55.85,55.88,9600.0,31.2815,31.2927,31.2535,31.2703,9600.0
2010-11-04 09:45:00,55.87,55.94,55.87,55.9,17500.0,31.2647,31.3039,31.2647,31.2815,17500.0
2010-11-04 09:50:00,55.91,55.93,55.89,55.91,6100.0,31.2871,31.2983,31.2759,31.2871,6100.0
2010-11-04 09:55:00,55.91,55.95,55.91,55.94,4700.0,31.2871,31.3095,31.2871,31.3039,4700.0
2010-11-04 10:00:00,55.94,55.94,55.8,55.82,16500.0,31.3039,31.3039,31.2255,31.2367,16500.0
2010-11-04 10:05:00,55.81,55.81,55.77,55.78,6200.0,31.2311,31.2311,31.2087,31.2143,6200.0
2010-11-04 10:10:00,55.79,55.86,55.77,55.83,4800.0,31.2199,31.2591,31.2087,31.2423,4800.0
2010-11-04 10:15:00,55.83,55.87,55.81,55.87,3500.0,31.2423,31.2647,31.2311,31.2647,3500.0
2010-11-04 10:20:00,55.87,55.9,55.85,55.89,7600.0,31.2647,31.2815,31.2535,31.2759,7600.0
2010-11-04 10:25:00,55.89,55.99,55.89,55.99,6900.0,31.2759,31.3318,31.2759,31.3318,6900.0
2010-11-04 10:30:00,55.99,56.01,55.97,55.97,4700.0,31.3318,31.343,31.3206,31.3206,4700.0
2010-11-04 10:35:00,55.97,55.98,55.94,55.95,8000.0,31.3206,31.3262,31.3039,31.3095,8000.0
2010-11-04 10:40:00,55.95,55.99,55.94,55.99,4200.0,31.3095,31.3318,31.3039,31.3318,4200.0
2010-11-04 10:45:00,55.99,56.0,55.97,55.99,6400.0,31.3318,31.3374,31.3206,31.3318,6400.0
2010-11-04 10:50:00,55.99,56.0,55.98,55.98,16600.0,31.3318,31.3374,31.3262,31.3262,16600.0
2010-11-04 10:55:00,55.98,56.12,55.98,56.1,32600.0,31.3262,31.4046,31.3262,31.3934,32600.0
2010-11-04 11:00:00,56.11,56.22,56.11,56.21,20200.0,31.399,31.4605,31.399,31.455,20200.0
2010-11-04 11:05:00,56.22,56.26,56.22,56.23,25600.0,31.4605,31.4829,31.4605,31.4661,25600.0
2010-11-04 11:10:00,56.24,56.26,56.22,56.23,26100.0,31.4717,31.4829,31.4605,31.4661,26100.0
2010-11-04 11:15:00,56.23,56.23,56.21,56.23,7200.0,31.4661,31.4661,31.455,31.4661,7200.0
2010-11-04 11:20:00,56.22,56.24,56.19,56.19,14700.0,31.4605,31.4717,31.4438,31.4438,14700.0
2010-11-04 11:25:00,56.2,56.2,56.18,56.19,10600.0,31.4494,31.4494,31.4382,31.4438,10600.0
2010-11-04 11:30:00,56.19,56.23,56.19,56.23,4600.0,31.4438,31.4661,31.4438,31.4661,4600.0
2010-11-04 11:35:00,56.23,56.24,56.23,56.23,7700.0,31.4661,31.4717,31.4661,31.4661,7700.0
2010-11-04 11:40:00,56.24,56.24,56.21,56.21,16000.0,31.4717,31.4717,31.455,31.455,16000.0
2010-11-04 11:45:00,56.21,56.21,56.17,56.17,4400.0,31.455,31.455,31.4326,31.4326,4400.0
2010-11-04 11:50:00,56.18,56.19,56.16,56.17,12800.0,31.4382,31.4438,31.427,31.4326,12800.0
2010-11-04 11:55:00,56.16,56.16,56.11,56.15,23000.0,31.427,31.427,31.399,31.4214,23000.0
2010-11-04 12:00:00,56.14,56.16,56.14,56.16,16800.0,31.4158,31.427,31.4158,31.427,16800.0
2010-11-04 12:05:00,56.16,56.16,56.12,56.15,6500.0,31.427,31.427,31.4046,31.4214,6500.0
2010-11-04 12:10:00,56.15,56.16,56.13,56.15,4900.0,31.4214,31.427,31.4102,31.4214,4900.0
2010-11-04 12:15:00,56.16,56.16,56.13,56.15,17400.0,31.427,31.427,31.4102,31.4214,17400.0
2010-11-04 12:20:00,56.15,56.15,56.11,56.14,21700.0,31.4214,31.4214,31.399,31.4158,21700.0
2010-11-04 12:25:00,56.13,56.14,56.11,56.11,8800.0,31.4102,31.4158,31.399,31.399,8800.0
2010-11-04 12:30:00,56.12,56.17,56.12,56.16,9500.0,31.4046,31.4326,31.4046,31.427,9500.0
2010-11-04 12:35:00,56.16,56.17,56.15,56.16,3800.0,31.427,31.4326,31.4214,31.427,3800.0
2010-11-04 12:40:00,56.16,56.19,56.16,56.18,5700.0,31.427,31.4438,31.427,31.4382,5700.0
2010-11-04 12:45:00,56.18,56.18,56.14,56.15,18700.0,31.4382,31.4382,31.4158,31.4214,18700.0
2010-11-04 12:50:00,56.15,56.16,56.13,56.14,6400.0,31.4214,31.427,31.4102,31.4158,6400.0
2010-11-04 12:55:00,56.15,56.21,56.15,56.21,9000.0,31.4214,31.455,31.4214,31.455,9000.0
2010-11-04 13:00:00,56.21,56.21,56.2,56.2,4600.0,31.455,31.455,31.4494,31.4494,4600.0
2010-11-04 13:05:00,56.2,56.23,56.2,56.23,6100.0,31.4494,31.4661,31.4494,31.4661,6100.0
2010-11-04 13:10:00,56.23,56.24,56.22,56.24,4300.0,31.4661,31.4717,31.4605,31.4717,4300.0
2010-11-04 13:15:00,56.23,56.25,56.23,56.24,10500.0,31.4661,31.4773,31.4661,31.4717,10500.0
2010-11-04 13:20:00,56.25,56.26,56.24,56.26,12300.0,31.4773,31.4829,31.4717,31.4829,12300.0
2010-11-04 13:25:00,56.25,56.27,56.24,56.26,5200.0,31.4773,31.4885,31.4717,31.4829,5200.0
2010-11-04 13:30:00,56.26,56.27,56.24,56.24,10500.0,31.4829,31.4885,31.4717,31.4717,10500.0
2010-11-04 13:35:00,56.25,56.25,56.24,56.25,14300.0,31.4773,31.4773,31.4717,31.4773,14300.0
2010-11-04 13:40:00,56.25,56.26,56.24,56.25,5200.0,31.4773,31.4829,31.4717,31.4773,5200.0
2010-11-04 13:45:00,56.25,56.26,56.24,56.25,6000.0,31.4773,31.4829,31.4717,31.4773,6000.0
2010-11-04 13:50:00,56.26,56.27,56.26,56.27,1900.0,31.4829,31.4885,31.4829,31.4885,1900.0
2010-11-04 13:55:00,56.27,56.28,56.27,56.27,5300.0,31.4885,31.4941,31.4885,31.4885,5300.0
2010-11-04 14:00:00,56.26,56.29,56.26,56.26,5500.0,31.4829,31.4997,31.4829,31.4829,5500.0
2010-11-04 14:05:00,56.27,56.27,56.24,56.25,8800.0,31.4885,31.4885,31.4717,31.4773,8800.0
2010-11-04 14:10:00,56.25,56.27,56.25,56.27,3800.0,31.4773,31.4885,31.4773,31.4885,3800.0
2010-11-04 14:15:00,56.27,56.28,56.26,56.28,2600.0,31.4885,31.4941,31.4829,31.4941,2600.0
2010-11-04 14:20:00,56.28,56.32,56.27,56.3,10500.0,31.4941,31.5165,31.4885,31.5053,10500.0
2010-11-04 14:25:00,56.3,56.31,56.29,56.3,5600.0,31.5053,31.5109,31.4997,31.5053,5600.0
2010-11-04 14:30:00,56.31,56.32,56.3,56.31,4500.0,31.5109,31.5165,31.5053,31.5109,4500.0
2010-11-04 14:35:00,56.31,56.33,56.31,56.32,11400.0,31.5109,31.5221,31.5109,31.5165,11400.0
2010-11-04 14:40:00,56.32,56.34,56.31,56.31,20300.0,31.5165,31.5277,31.5109,31.5109,20300.0
2010-11-04 14:45:00,56.32,56.33,56.31,56.33,11100.0,31.5165,31.5221,31.5109,31.5221,11100.0
2010-11-04 14:50:00,56.34,56.37,56.33,56.36,21100.0,31.5277,31.5445,31.5221,31.5389,21100.0
2010-11-04 14:55:00,56.37,56.38,56.36,56.37,10100.0,31.5445,31.5501,31.5389,31.5445,10100.0
2010-11-04 15:00:00,56.38,56.41,56.38,56.41,5600.0,31.5501,31.5669,31.5501,31.5669,5600.0
2010-11-04 15:05:00,56.42,56.44,56.42,56.44,31300.0,31.5725,31.5837,31.5725,31.5837,31300.0
2010-11-04 15:10:00,56.44,56.44,56.41,56.43,12900.0,31.5837,31.5837,31.5669,31.5781,12900.0
2010-11-04 15:15:00,56.43,56.48,56.43,56.44,25400.0,31.5781,31.606,31.5781,31.5837,25400.0
2010-11-04 15:20:00,56.44,56.47,56.44,56.47,23700.0,31.5837,31.6004,31.5837,31.6004,23700.0
2010-11-04 15:25:00,56.46,56.52,56.44,56.52,30700.0,31.5949,31.6284,31.5837,31.6284,30700.0
2010-11-04 15:30:00,56.51,56.52,56.49,56.52,20100.0,31.6228,31.6284,31.6116,31.6284,20100.0
2010-11-04 15:35:00,56.53,56.56,56.53,56.56,15100.0,31.634,31.6508,31.634,31.6508,15100.0
2010-11-04 15:40:00,56.55,56.62,56.55,56.61,26600.0,31.6452,31.6844,31.6452,31.6788,26600.0
2010-11-04 15:45:00,56.61,56.65,56.57,56.6,54400.0,31.6788,31.7012,31.6564,31.6732,54400.0
2010-11-04 15:50:00,56.61,56.68,56.6,56.68,17700.0,31.6788,31.718,31.6732,31.718,17700.0
2010-11-04 15:55:00,56.68,56.78,56.67,56.68,75000.0,31.718,31.7739,31.7124,31.718,75000.0
2010-11-05 09:30:00,56.88,56.88,56.46,56.49,61000.0,31.8299,31.8299,31.5949,31.6116,61000.0
2010-11-05 09:35:00,56.48,56.66,56.47,56.66,36800.0,31.606,31.7068,31.6004,31.7068,36800.0
2010-11-05 09:40:00,56.67,56.86,56.67,56.86,30700.0,31.7124,31.8187,31.7124,31.8187,30700.0
2010-11-05 09:45:00,56.86,57.02,56.86,57.02,27500.0,31.8187,31.9082,31.8187,31.9082,27500.0
2010-11-05 09:50:00,57.01,57.01,56.95,57.0,43000.0,31.9026,31.9026,31.8691,31.897,43000.0
2010-11-05 09:55:00,57.02,57.18,57.02,57.14,8900.0,31.9082,31.9978,31.9082,31.9754,8900.0
2010-11-05 10:00:00,57.18,57.26,57.18,57.24,11900.0,31.9978,32.0425,31.9978,32.0313,11900.0
2010-11-05 10:05:00,57.27,57.29,57.24,57.26,57700.0,32.0481,32.0593,32.0313,32.0425,57700.0
2010-11-05 10:10:00,57.26,57.4,57.25,57.4,19800.0,32.0425,32.1209,32.0369,32.1209,19800.0
2010-11-05 10:15:00,57.4,57.44,57.38,57.38,14800.0,32.1209,32.1433,32.1097,32.1097,14800.0
2010-11-05 10:20:00,57.37,57.49,57.33,57.49,9200.0,32.1041,32.1712,32.0817,32.1712,9200.0
2010-11-05 10:25:00,57.5,57.51,57.4,57.49,18100.0,32.1768,32.1824,32.1209,32.1712,18100.0
2010-11-05 10:30:00,57.48,57.56,57.48,57.54,22400.0,32.1656,32.2104,32.1656,32.1992,22400.0
2010-11-05 10:35:00,57.57,57.65,57.56,57.62,21700.0,32.216,32.2608,32.2104,32.244,21700.0
2010-11-05 10:40:00,57.61,57.62,57.51,57.53,10100.0,32.2384,32.244,32.1824,32.1936,10100.0
2010-11-05 10:45:00,57.52,57.53,57.49,57.49,15300.0,32.188,32.1936,32.1712,32.1712,15300.0
2010-11-05 10:50:00,57.49,57.5,57.43,57.47,6800.0,32.1712,32.1768,32.1377,32.16,6800.0
2010-11-05 10:55:00,57.47,57.51,57.46,57.48,22800.0,32.16,32.1824,32.1544,32.1656,22800.0
2010-11-05 11:00:00,57.49,57.53,57.46,57.47,9300.0,32.1712,32.1936,32.1544,32.16,9300.0
2010-11-05 11:05:00,57.47,57.53,57.47,57.51,19400.0,32.16,32.1936,32.16,32.1824,19400.0
2010-11-05 11:10:00,57.53,57.53,57.43,57.43,14900.0,32.1936,32.1936,32.1377,32.1377,14900.0
2010-11-05 11:15:00,57.43,57.44,57.31,57.33,13500.0,32.1377,32.1433,32.0705,32.0817,13500.0
2010-11-05 11:20:00,57.33,57.33,57.28,57.28,10700.0,32.0817,32.0817,32.0537,32.0537,10700.0
2010-11-05 11:25:00,57.28,57.39,57.27,57.38,26400.0,32.0537,32.1153,32.0481,32.1097,26400.0
2010-11-05 11:30:00,57.38,57.42,57.37,57.38,15100.0,32.1097,32.1321,32.1041,32.1097,15100.0
2010-11-05 11:35:00,57.38,57.39,57.35,57.36,9100.0,32.1097,32.1153,32.0929,32.0985,9100.0
2010-11-05 11:40:00,57.36,57.36,57.28,57.29,22400.0,32.0985,32.0985,32.0537,32.0593,22400.0
2010-11-05 11:45:00,57.28,57.31,57.26,57.3,14800.0,32.0537,32.0705,32.0425,32.0649,14800.0
2010-11-05 11:50:00,57.29,57.3,57.26,57.28,23300.0,32.0593,32.0649,32.0425,32.0537,23300.0
2010-11-05 11:55:00,57.28,57.28,57.19,57.19,23200.0,32.0537,32.0537,32.0034,32.0034,23200.0
2010-11-05 12:00:00,57.19,57.19,57.13,57.19,19400.0,32.0034,32.0034,31.9698,32.0034,19400.0
2010-11-05 12:05:00,57.18,57.19,57.14,57.15,11500.0,31.9978,32.0034,31.9754,31.981,11500.0
2010-11-05 12:10:00,57.15,57.23,57.15,57.22,19300.0,31.981,32.0257,31.981,32.0201,19300.0
2010-11-05 12:15:00,57.2,57.23,57.2,57.23,12200.0,32.009,32.0257,32.009,32.0257,12200.0
2010-11-05 12:20:00,57.23,57.25,57.2,57.2,17400.0,32.0257,32.0369,32.009,32.009,17400.0
2010-11-05 12:25:00,57.22,57.26,57.22,57.23,9100.0,32.0201,32.0425,32.0201,32.0257,9100.0
2010-11-05 12:30:00,57.23,57.29,57.22,57.28,15200.0,32.0257,32.0593,32.0201,32.0537,15200.0
2010-11-05 12:35:00,57.28,57.32,57.26,57.32,6500.0,32.0537,32.0761,32.0425,32.0761,6500.0
2010-11-05 12:40:00,57.31,57.32,57.27,57.27,3800.0,32.0705,32.0761,32.0481,32.0481,3800.0
2010-11-05 12:45:00,57.26,57.28,57.22,57.22,10300.0,32.0425,32.0537,32.0201,32.0201,10300.0
2010-11-05 12:50:00,57.22,57.22,57.16,57.17,9100.0,32.0201,32.0201,31.9866,31.9922,9100.0
2010-11-05 12:55:00,57.17,57.17,57.15,57.17,2400.0,31.9922,31.9922,31.981,31.9922,2400.0
2010-11-05 13:00:00,57.19,57.22,57.17,57.22,1500.0,32.0034,32.0201,31.9922,32.0201,1500.0
2010-11-05 13:05:00,57.22,57.28,57.22,57.28,6900.0,32.0201,32.0537,32.0201,32.0537,6900.0
2010-11-05 13:10:00,57.28,57.29,57.25,57.27,5700.0,32.0537,32.0593,32.0369,32.0481,5700.0
2010-11-05 13:15:00,57.28,57.33,57.27,57.33,3800.0,32.0537,32.0817,32.0481,32.0817,3800.0
2010-11-05 13:20:00,57.33,57.39,57.33,57.39,4800.0,32.0817,32.1153,32.0817,32.1153,4800.0
2010-11-05 13:25:00,57.39,57.4,57.38,57.4,12900.0,32.1153,32.1209,32.1097,32.1209,12900.0
2010-11-05 13:30:00,57.4,57.4,57.36,57.36,7700.0,32.1209,32.1209,32.0985,32.0985,7700.0
2010-11-05 13:35:00,57.37,57.38,57.34,57.38,12000.0,32.1041,32.1097,32.0873,32.1097,12000.0
2010-11-05 13:40:00,57.39,57.39,57.35,57.36,2500.0,32.1153,32.1153,32.0929,32.0985,2500.0
2010-11-05 13:45:00,57.35,57.4,57.35,57.39,3900.0,32.0929,32.1209,32.0929,32.1153,3900.0
2010-11-05 13:50:00,57.39,57.42,57.37,57.41,8900.0,32.1153,32.1321,32.1041,32.1265,8900.0
2010-11-05 13:55:00,57.41,57.43,57.4,57.43,17100.0,32.1265,32.1377,32.1209,32.1377,17100.0
2010-11-05 14:00:00,57.42,57.43,57.32,57.32,21400.0,32.1321,32.1377,32.0761,32.0761,21400.0
2010-11-05 14:05:00,57.32,57.33,57.3,57.31,35400.0,32.0761,32.0817,32.0649,32.0705,35400.0
2010-11-05 14:10:00,57.31,57.31,57.25,57.25,11700.0,32.0705,32.0705,32.0369,32.0369,11700.0
2010-11-05 14:15:00,57.24,57.25,57.18,57.21,26600.0,32.0313,32.0369,31.9978,32.0145,26600.0
2010-11-05 14:20:00,57.2,57.22,57.16,57.2,16600.0,32.009,32.0201,31.9866,32.009,16600.0
2010-11-05 14:25:00,57.19,57.19,57.09,57.16,21100.0,32.0034,32.0034,31.9474,31.9866,21100.0
2010-11-05 14:30:00,57.17,57.19,57.14,57.16,15400.0,31.9922,32.0034,31.9754,31.9866,15400.0
2010-11-05 14:35:00,57.16,57.19,57.16,57.17,9700.0,31.9866,32.0034,31.9866,31.9922,9700.0
2010-11-05 14:40:00,57.17,57.17,57.11,57.11,14100.0,31.9922,31.9922,31.9586,31.9586,14100.0
2010-11-05 14:45:00,57.1,57.11,57.07,57.08,18900.0,31.953,31.9586,31.9362,31.9418,18900.0
2010-11-05 14:50:00,57.08,57.11,57.08,57.1,9400.0,31.9418,31.9586,31.9418,31.953,9400.0
2010-11-05 14:55:00,57.1,57.11,57.07,57.07,4800.0,31.953,31.9586,31.9362,31.9362,4800.0
2010-11-05 15:00:00,57.07,57.1,57.05,57.1,12500.0,31.9362,31.953,31.925,31.953,12500.0
2010-11-05 15:05:00,57.09,57.1,57.07,57.08,15500.0,31.9474,31.953,31.9362,31.9418,15500.0
2010-11-05 15:10:00,57.07,57.09,57.03,57.03,21900.0,31.9362,31.9474,31.9138,31.9138,21900.0
2010-11-05 15:15:00,57.04,57.04,57.03,57.03,9000.0,31.9194,31.9194,31.9138,31.9138,9000.0
2010-11-05 15:20:00,57.03,57.04,57.0,57.03,23500.0,31.9138,31.9194,31.897,31.9138,23500.0
2010-11-05 15:25:00,57.01,57.04,57.0,57.03,22500.0,31.9026,31.9194,31.897,31.9138,22500.0
2010-11-05 15:30:00,57.03,57.11,57.03,57.11,20200.0,31.9138,31.9586,31.9138,31.9586,20200.0
2010-11-05 15:35:00,57.1,57.11,57.08,57.09,15700.0,31.953,31.9586,31.9418,31.9474,15700.0
2010-11-05 15:40:00,57.09,57.09,57.05,57.07,34100.0,31.9474,31.9474,31.925,31.9362,34100.0
2010-11-05 15:45:00,57.07,57.21,57.07,57.21,60900.0,31.9362,32.0145,31.9362,32.0145,60900.0
2010-11-05 15:50:00,57.21,57.26,57.2,57.26,42700.0,32.0145,32.0425,32.009,32.0425,42700.0
2010-11-05 15:55:00,57.26,57.29,57.24,57.24,108000.0,32.0425,32.0593,32.0313,32.0313,108000.0
2010-11-08 09:30:00,57.06,57.25,57.06,57.17,88300.0,31.9306,32.0369,31.9306,31.9922,88300.0
2010-11-08 09:35:00,57.17,57.3,57.13,57.15,21600.0,31.9922,32.0649,31.9698,31.981,21600.0
2010-11-08 09:40:00,57.16,57.25,57.02,57.03,17600.0,31.9866,32.0369,31.9082,31.9138,17600.0
2010-11-08 09:45:00,57.03,57.07,56.95,56.95,18100.0,31.9138,31.9362,31.8691,31.8691,18100.0
2010-11-08 09:50:00,56.94,56.97,56.89,56.94,14000.0,31.8635,31.8802,31.8355,31.8635,14000.0
2010-11-08 09:55:00,56.93,56.94,56.86,56.91,10000.0,31.8579,31.8635,31.8187,31.8467,10000.0
2010-11-08 10:00:00,56.89,56.9,56.81,56.87,12200.0,31.8355,31.8411,31.7907,31.8243,12200.0
2010-11-08 10:05:00,56.86,56.96,56.83,56.83,32800.0,31.8187,31.8747,31.8019,31.8019,32800.0
2010-11-08 10:10:00,56.84,56.88,56.81,56.86,32100.0,31.8075,31.8299,31.7907,31.8187,32100.0
2010-11-08 10:15:00,56.85,56.91,56.85,56.88,13200.0,31.8131,31.8467,31.8131,31.8299,13200.0
2010-11-08 10:20:00,56.88,56.89,56.82,56.86,9100.0,31.8299,31.8355,31.7963,31.8187,9100.0
2010-11-08 10:25:00,56.86,56.91,56.85,56.87,11000.0,31.8187,31.8467,31.8131,31.8243,11000.0
2010-11-08 10:30:00,56.87,56.88,56.82,56.82,16100.0,31.8243,31.8299,31.7963,31.7963,16100.0
2010-11-08 10:35:00,56.82,56.88,56.82,56.88,11900.0,31.7963,31.8299,31.7963,31.8299,11900.0
2010-11-08 10:40:00,56.87,56.89,56.86,56.89,11100.0,31.8243,31.8355,31.8187,31.8355,11100.0
2010-11-08 10:45:00,56.89,56.95,56.89,56.94,33000.0,31.8355,31.8691,31.8355,31.8635,33000.0
2010-11-08 10:50:00,56.95,56.95,56.8,56.8,23800.0,31.8691,31.8691,31.7851,31.7851,23800.0
2010-11-08 10:55:00,56.79,56.8,56.63,56.65,32900.0,31.7795,31.7851,31.69,31.7012,32900.0
2010-11-08 11:00:00,56.64,56.66,56.5,56.53,27600.0,31.6956,31.7068,31.6172,31.634,27600.0
2010-11-08 11:05:00,56.53,56.55,56.5,56.55,31500.0,31.634,31.6452,31.6172,31.6452,31500.0
2010-11-08 11:10:00,56.55,56.6,56.53,56.56,10300.0,31.6452,31.6732,31.634,31.6508,10300.0
2010-11-08 11:15:00,56.57,56.67,56.56,56.65,20600.0,31.6564,31.7124,31.6508,31.7012,20600.0
2010-11-08 11:20:00,56.65,56.74,56.64,56.74,8700.0,31.7012,31.7515,31.6956,31.7515,8700.0
2010-11-08 11:25:00,56.75,56.82,56.75,56.81,16500.0,31.7571,31.7963,31.7571,31.7907,16500.0
2010-11-08 11:30:00,56.82,56.87,56.82,56.86,7000.0,31.7963,31.8243,31.7963,31.8187,7000.0
2010-11-08 11:35:00,56.86,56.87,56.81,56.82,26100.0,31.8187,31.8243,31.7907,31.7963,26100.0
2010-11-08 11:40:00,56.81,56.83,56.79,56.83,18100.0,31.7907,31.8019,31.7795,31.8019,18100.0
2010-11-08 11:45:00,56.83,56.83,56.77,56.78,11400.0,31.8019,31.8019,31.7683,31.7739,11400.0
2010-11-08 11:50:00,56.79,56.84,56.79,56.84,7900.0,31.7795,31.8075,31.7795,31.8075,7900.0
2010-11-08 11:55:00,56.83,56.94,56.82,56.93,19900.0,31.8019,31.8635,31.7963,31.8579,19900.0
2010-11-08 12:00:00,56.93,56.94,56.93,56.94,5400.0,31.8579,31.8635,31.8579,31.8635,5400.0
2010-11-08 12:05:00,56.94,56.94,56.89,56.89,20900.0,31.8635,31.8635,31.8355,31.8355,20900.0
2010-11-08 12:10:00,56.89,56.9,56.88,56.9,19100.0,31.8355,31.8411,31.8299,31.8411,19100.0
2010-11-08 12:15:00,56.89,56.94,56.89,56.94,15000.0,31.8355,31.8635,31.8355,31.8635,15000.0
2010-11-08 12:20:00,56.93,57.0,56.93,56.99,15800.0,31.8579,31.897,31.8579,31.8914,15800.0
2010-11-08 12:25:00,56.99,57.0,56.98,56.98,15900.0,31.8914,31.897,31.8858,31.8858,15900.0
2010-11-08 12:30:00,56.99,56.99,56.95,56.95,15500.0,31.8914,31.8914,31.8691,31.8691,15500.0
2010-11-08 12:35:00,56.95,56.96,56.94,56.96,5300.0,31.8691,31.8747,31.8635,31.8747,5300.0
2010-11-08 12:40:00,56.96,56.98,56.96,56.96,8500.0,31.8747,31.8858,31.8747,31.8747,8500.0
2010-11-08 12:45:00,56.96,56.97,56.93,56.94,9600.0,31.8747,31.8802,31.8579,31.8635,9600.0
2010-11-08 12:50:00,56.94,56.97,56.94,56.96,20500.0,31.8635,31.8802,31.8635,31.8747,20500.0
2010-11-08 12:55:00,56.96,56.98,56.95,56.98,8400.0,31.8747,31.8858,31.8691,31.8858,8400.0
2010-11-08 13:00:00,56.97,56.99,56.96,56.96,11400.0,31.8802,31.8914,31.8747,31.8747,11400.0
2010-11-08 13:05:00,56.97,56.97,56.93,56.93,13700.0,31.8802,31.8802,31.8579,31.8579,13700.0
2010-11-08 13:10:00,56.92,57.0,56.91,57.0,25700.0,31.8523,31.897,31.8467,31.897,25700.0
2010-11-08 13:15:00,57.0,57.02,56.98,56.99,23500.0,31.897,31.9082,31.8858,31.8914,23500.0
2010-11-08 13:20:00,56.99,57.01,56.99,56.99,18500.0,31.8914,31.9026,31.8914,31.8914,18500.0
2010-11-08 13:25:00,57.01,57.03,56.98,56.98,24500.0,31.9026,31.9138,31.8858,31.8858,24500.0
2010-11-08 13:30:00,56.98,56.98,56.94,56.94,22400.0,31.8858,31.8858,31.8635,31.8635,22400.0
2010-11-08 13:35:00,56.94,56.95,56.93,56.93,16000.0,31.8635,31.8691,31.8579,31.8579,16000.0
2010-11-08 13:40:00,56.93,56.94,56.89,56.9,8700.0,31.8579,31.8635,31.8355,31.8411,8700.0
2010-11-08 13:45:00,56.91,56.92,56.9,56.91,7900.0,31.8467,31.8523,31.8411,31.8467,7900.0
2010-11-08 13:50:00,56.91,56.91,56.89,56.9,10100.0,31.8467,31.8467,31.8355,31.8411,10100.0
2010-11-08 13:55:00,56.9,56.91,56.9,56.9,28000.0,31.8411,31.8467,31.8411,31.8411,28000.0
2010-11-08 14:00:00,56.9,56.92,56.9,56.91,14200.0,31.8411,31.8523,31.8411,31.8467,14200.0
2010-11-08 14:05:00,56.92,56.94,56.92,56.94,26900.0,31.8523,31.8635,31.8523,31.8635,26900.0
2010-11-08 14:10:00,56.94,56.94,56.91,56.92,25100.0,31.8635,31.8635,31.8467,31.8523,25100.0
2010-11-08 14:15:00,56.92,56.99,56.92,56.99,26700.0,31.8523,31.8914,31.8523,31.8914,26700.0
2010-11-08 14:20:00,57.0,57.02,57.0,57.01,17400.0,31.897,31.9082,31.897,31.9026,17400.0
2010-11-08 14:25:00,57.01,57.05,57.0,57.0,26600.0,31.9026,31.925,31.897,31.897,26600.0
2010-11-08 14:30:00,57.01,57.01,56.92,56.92,20100.0,31.9026,31.9026,31.8523,31.8523,20100.0
2010-11-08 14:35:00,56.92,56.93,56.87,56.88,40900.0,31.8523,31.8579,31.8243,31.8299,40900.0
2010-11-08 14:40:00,56.89,56.95,56.89,56.95,44400.0,31.8355,31.8691,31.8355,31.8691,44400.0
2010-11-08 14:45:00,56.94,56.95,56.91,56.91,25900.0,31.8635,31.8691,31.8467,31.8467,25900.0
2010-11-08 14:50:00,56.91,56.91,56.88,56.9,22800.0,31.8467,31.8467,31.8299,31.8411,22800.0
2010-11-08 14:55:00,56.9,56.9,56.86,56.87,14700.0,31.8411,31.8411,31.8187,31.8243,14700.0
2010-11-08 15:00:00,56.87,56.91,56.87,56.9,30400.0,31.8243,31.8467,31.8243,31.8411,30400.0
2010-11-08 15:05:00,56.9,56.92,56.88,56.88,44100.0,31.8411,31.8523,31.8299,31.8299,44100.0
2010-11-08 15:10:00,56.88,56.9,56.87,56.89,23500.0,31.8299,31.8411,31.8243,31.8355,23500.0
2010-11-08 15:15:00,56.88,56.95,56.88,56.95,23200.0,31.8299,31.8691,31.8299,31.8691,23200.0
2010-11-08 15:20:00,56.95,57.0,56.94,57.0,11800.0,31.8691,31.897,31.8635,31.897,11800.0
2010-11-08 15:25:00,56.99,57.01,56.98,57.01,44800.0,31.8914,31.9026,31.8858,31.9026,44800.0
2010-11-08 15:30:00,57.01,57.04,57.01,57.03,30300.0,31.9026,31.9194,31.9026,31.9138,30300.0
2010-11-08 15:35:00,57.03,57.03,56.99,57.0,42800.0,31.9138,31.9138,31.8914,31.897,42800.0
2010-11-08 15:40:00,57.0,57.01,56.97,57.01,26900.0,31.897,31.9026,31.8802,31.9026,26900.0
2010-11-08 15:45:00,57.02,57.04,57.01,57.02,66300.0,31.9082,31.9194,31.9026,31.9082,66300.0
2010-11-08 15:50:00,57.03,57.03,56.92,56.93,46100.0,31.9138,31.9138,31.8523,31.8579,46100.0
2010-11-08 15:55:00,56.93,56.98,56.91,56.98,63500.0,31.8579,31.8858,31.8467,31.8858,63500.0
2010-11-09 09:30:00,57.12,57.21,56.93,56.94,64500.0,31.9642,32.0145,31.8579,31.8635,64500.0
2010-11-09 09:35:00,56.93,56.94,56.74,56.78,30700.0,31.8579,31.8635,31.7515,31.7739,30700.0
2010-11-09 09:40:00,56.78,56.79,56.67,56.69,22400.0,31.7739,31.7795,31.7124,31.7236,22400.0
2010-11-09 09:45:00,56.69,56.73,56.58,56.73,18900.0,31.7236,31.7459,31.662,31.7459,18900.0
2010-11-09 09:50:00,56.72,56.75,56.6,56.75,22900.0,31.7403,31.7571,31.6732,31.7571,22900.0
2010-11-09 09:55:00,56.74,56.76,56.64,56.66,18000.0,31.7515,31.7627,31.6956,31.7068,18000.0
2010-11-09 10:00:00,56.66,56.66,56.58,56.63,15300.0,31.7068,31.7068,31.662,31.69,15300.0
2010-11-09 10:05:00,56.63,56.7,56.63,56.69,51200.0,31.69,31.7292,31.69,31.7236,51200.0
2010-11-09 10:10:00,56.7,56.79,56.69,56.78,31000.0,31.7292,31.7795,31.7236,31.7739,31000.0
2010-11-09 10:15:00,56.76,56.82,56.72,56.72,14200.0,31.7627,31.7963,31.7403,31.7403,14200.0
2010-11-09 10:20:00,56.71,56.79,56.71,56.74,17800.0,31.7348,31.7795,31.7348,31.7515,17800.0
2010-11-09 10:25:00,56.73,56.77,56.7,56.73,11200.0,31.7459,31.7683,31.7292,31.7459,11200.0
2010-11-09 10:30:00,56.73,56.73,56.59,56.59,29900.0,31.7459,31.7459,31.6676,31.6676,29900.0
2010-11-09 10:35:00,56.59,56.59,56.52,56.53,33500.0,31.6676,31.6676,31.6284,31.634,33500.0
2010-11-09 10:40:00,56.54,56.59,56.54,56.58,18400.0,31.6396,31.6676,31.6396,31.662,18400.0
2010-11-09 10:45:00,56.59,56.59,56.53,56.55,41100.0,31.6676,31.6676,31.634,31.6452,41100.0
2010-11-09 10:50:00,56.55,56.55,56.46,56.47,20400.0,31.6452,31.6452,31.5949,31.6004,20400.0
2010-11-09 10:55:00,56.47,56.47,56.42,56.44,15300.0,31.6004,31.6004,31.5725,31.5837,15300.0
2010-11-09 11:00:00,56.43,56.47,56.42,56.47,18800.0,31.5781,31.6004,31.5725,31.6004,18800.0
2010-11-09 11:05:00,56.47,56.49,56.42,56.42,36500.0,31.6004,31.6116,31.5725,31.5725,36500.0
2010-11-09 11:10:00,56.43,56.43,56.36,56.36,19100.0,31.5781,31.5781,31.5389,31.5389,19100.0
2010-11-09 11:15:00,56.35,56.47,56.34,56.47,59500.0,31.5333,31.6004,31.5277,31.6004,59500.0
2010-11-09 11:20:00,56.47,56.47,56.43,56.44,11100.0,31.6004,31.6004,31.5781,31.5837,11100.0
2010-11-09 11:25:00,56.44,56.45,56.4,56.4,18900.0,31.5837,31.5893,31.5613,31.5613,18900.0
2010-11-09 11:30:00,56.4,56.41,56.34,56.34,25600.0,31.5613,31.5669,31.5277,31.5277,25600.0
2010-11-09 11:35:00,56.34,56.34,56.3,56.32,19700.0,31.5277,31.5277,31.5053,31.5165,19700.0
2010-11-09 11:40:00,56.33,56.34,56.24,56.24,13300.0,31.5221,31.5277,31.4717,31.4717,13300.0
2010-11-09 11:45:00,56.23,56.28,56.21,56.23,23900.0,31.4661,31.4941,31.455,31.4661,23900.0
2010-11-09 11:50:00,56.21,56.21,56.11,56.11,20700.0,31.455,31.455,31.399,31.399,20700.0
2010-11-09 11:55:00,56.11,56.11,55.92,55.93,51900.0,31.399,31.399,31.2927,31.2983,51900.0
2010-11-09 12:00:00,55.92,55.98,55.91,55.97,25300.0,31.2927,31.3262,31.2871,31.3206,25300.0
2010-11-09 12:05:00,55.98,56.07,55.96,56.06,23700.0,31.3262,31.3766,31.3151,31.371,23700.0
2010-11-09 12:10:00,56.07,56.07,56.05,56.05,5700.0,31.3766,31.3766,31.3654,31.3654,5700.0
2010-11-09 12:15:00,56.06,56.09,56.02,56.02,14500.0,31.371,31.3878,31.3486,31.3486,14500.0
2010-11-09 12:20:00,56.01,56.01,55.88,55.88,19800.0,31.343,31.343,31.2703,31.2703,19800.0
2010-11-09 12:25:00,55.87,55.88,55.82,55.82,23700.0,31.2647,31.2703,31.2367,31.2367,23700.0
2010-11-09 12:30:00,55.83,55.91,55.83,55.84,21400.0,31.2423,31.2871,31.2423,31.2479,21400.0
2010-11-09 12:35:00,55.83,55.85,55.81,55.83,15600.0,31.2423,31.2535,31.2311,31.2423,15600.0
2010-11-09 12:40:00,55.83,55.83,55.77,55.78,6800.0,31.2423,31.2423,31.2087,31.2143,6800.0
2010-11-09 12:45:00,55.78,55.81,55.76,55.76,22600.0,31.2143,31.2311,31.2031,31.2031,22600.0
2010-11-09 12:50:00,55.76,55.76,55.7,55.72,18300.0,31.2031,31.2031,31.1696,31.1807,18300.0
2010-11-09 12:55:00,55.71,55.72,55.66,55.72,20000.0,31.1752,31.1807,31.1472,31.1807,20000.0
2010-11-09 13:00:00,55.71,55.86,55.71,55.86,32800.0,31.1752,31.2591,31.1752,31.2591,32800.0
2010-11-09 13:05:00,55.87,55.89,55.86,55.86,5900.0,31.2647,31.2759,31.2591,31.2591,5900.0
2010-11-09 13:10:00,55.86,55.86,55.79,55.8,22600.0,31.2591,31.2591,31.2199,31.2255,22600.0
2010-11-09 13:15:00,55.81,55.82,55.74,55.74,15700.0,31.2311,31.2367,31.1919,31.1919,15700.0
2010-11-09 13:20:00,55.74,55.74,55.68,55.7,11400.0,31.1919,31.1919,31.1584,31.1696,11400.0
2010-11-09 13:25:00,55.7,55.71,55.65,55.69,30000.0,31.1696,31.1752,31.1416,31.164,30000.0
2010-11-09 13:30:00,55.69,55.69,55.59,55.61,32700.0,31.164,31.164,31.108,31.1192,32700.0
2010-11-09 13:35:00,55.61,55.61,55.51,55.51,17200.0,31.1192,31.1192,31.0632,31.0632,17200.0
2010-11-09 13:40:00,55.5,55.5,55.43,55.44,27800.0,31.0576,31.0576,31.0185,31.0241,27800.0
2010-11-09 13:45:00,55.43,55.43,55.33,55.35,27800.0,31.0185,31.0185,30.9625,30.9737,27800.0
2010-11-09 13:50:00,55.35,55.35,55.27,55.3,31100.0,30.9737,30.9737,30.9289,30.9457,31100.0
2010-11-09 13:55:00,55.29,55.36,55.28,55.35,22000.0,30.9401,30.9793,30.9345,30.9737,22000.0
2010-11-09 14:00:00,55.37,55.47,55.35,55.47,41700.0,30.9849,31.0409,30.9737,31.0409,41700.0
2010-11-09 14:05:00,55.46,55.53,55.44,55.45,24200.0,31.0353,31.0744,31.0241,31.0297,24200.0
2010-11-09 14:10:00,55.44,55.44,55.34,55.36,16400.0,31.0241,31.0241,30.9681,30.9793,16400.0
2010-11-09 14:15:00,55.38,55.5,55.38,55.39,31000.0,30.9905,31.0576,30.9905,30.9961,31000.0
2010-11-09 14:20:00,55.38,55.39,55.35,55.37,9600.0,30.9905,30.9961,30.9737,30.9849,9600.0
2010-11-09 14:25:00,55.37,55.37,55.32,55.32,11200.0,30.9849,30.9849,30.9569,30.9569,11200.0
2010-11-09 14:30:00,55.31,55.35,55.31,55.34,11900.0,30.9513,30.9737,30.9513,30.9681,11900.0
2010-11-09 14:35:00,55.34,55.34,55.31,55.31,26700.0,30.9681,30.9681,30.9513,30.9513,26700.0
2010-11-09 14:40:00,55.31,55.31,55.25,55.29,34200.0,30.9513,30.9513,30.9177,30.9401,34200.0
2010-11-09 14:45:00,55.28,55.3,55.26,55.26,9900.0,30.9345,30.9457,30.9233,30.9233,9900.0
2010-11-09 14:50:00,55.26,55.27,55.18,55.18,21700.0,30.9233,30.9289,30.8786,30.8786,21700.0
2010-11-09 14:55:00,55.18,55.18,55.15,55.16,28000.0,30.8786,30.8786,30.8618,30.8674,28000.0
2010-11-09 15:00:00,55.16,55.16,55.03,55.03,83800.0,30.8674,30.8674,30.7946,30.7946,83800.0
2010-11-09 15:05:00,55.02,55.02,54.93,54.93,74600.0,30.789,30.789,30.7387,30.7387,74600.0
2010-11-09 15:10:00,54.92,54.93,54.74,54.77,104900.0,30.7331,30.7387,30.6323,30.6491,104900.0
2010-11-09 15:15:00,54.77,54.86,54.75,54.81,27700.0,30.6491,30.6995,30.6379,30.6715,27700.0
2010-11-09 15:20:00,54.79,54.79,54.6,54.6,51300.0,30.6603,30.6603,30.554,30.554,51300.0
2010-11-09 15:25:00,54.61,54.65,54.59,54.61,73300.0,30.5596,30.582,30.5484,30.5596,73300.0
2010-11-09 15:30:00,54.61,54.67,54.56,54.67,179700.0,30.5596,30.5932,30.5316,30.5932,179700.0
2010-11-09 15:35:00,54.67,54.67,54.43,54.45,82300.0,30.5932,30.5932,30.4589,30.4701,82300.0
2010-11-09 15:40:00,54.43,54.49,54.37,54.45,90400.0,30.4589,30.4924,30.4253,30.4701,90400.0
2010-11-09 15:45:00,54.44,54.44,54.29,54.38,109100.0,30.4645,30.4645,30.3805,30.4309,109100.0
2010-11-09 15:50:00,54.38,54.58,54.37,54.58,150800.0,30.4309,30.5428,30.4253,30.5428,150800.0
2010-11-09 15:55:00,54.59,54.76,54.58,54.73,240000.0,30.5484,30.6435,30.5428,30.6267,240000.0
2010-11-10 09:30:00,54.91,55.18,54.8,55.12,69100.0,30.7275,30.8786,30.6659,30.845,69100.0
2010-11-10 09:35:00,55.09,55.22,55.04,55.22,19900.0,30.8282,30.901,30.8002,30.901,19900.0
2010-11-10 09:40:00,55.23,55.3,55.06,55.06,19900.0,30.9065,30.9457,30.8114,30.8114,19900.0
2010-11-10 09:45:00,55.04,55.22,54.99,55.05,16300.0,30.8002,30.901,30.7722,30.8058,16300.0
2010-11-10 09:50:00,55.04,55.08,55.0,55.04,15200.0,30.8002,30.8226,30.7778,30.8002,15200.0
2010-11-10 09:55:00,55.05,55.06,54.9,54.98,20200.0,30.8058,30.8114,30.7219,30.7666,20200.0
2010-11-10 10:00:00,55.0,55.06,54.87,54.88,7100.0,30.7778,30.8114,30.7051,30.7107,7100.0
2010-11-10 10:05:00,54.87,55.06,54.75,55.06,50600.0,30.7051,30.8114,30.6379,30.8114,50600.0
2010-11-10 10:10:00,55.06,55.11,54.98,55.11,12900.0,30.8114,30.8394,30.7666,30.8394,12900.0
2010-11-10 10:15:00,55.11,55.11,55.04,55.09,11000.0,30.8394,30.8394,30.8002,30.8282,11000.0
2010-11-10 10:20:00,55.1,55.25,55.09,55.22,15400.0,30.8338,30.9177,30.8282,30.901,15400.0
2010-11-10 10:25:00,55.24,55.25,55.09,55.12,10000.0,30.9121,30.9177,30.8282,30.845,10000.0
2010-11-10 10:30:00,55.13,55.23,55.13,55.2,14100.0,30.8506,30.9065,30.8506,30.8898,14100.0
2010-11-10 10:35:00,55.2,55.27,55.18,55.23,10900.0,30.8898,30.9289,30.8786,30.9065,10900.0
2010-11-10 10:40:00,55.24,55.37,55.24,55.37,18900.0,30.9121,30.9849,30.9121,30.9849,18900.0
2010-11-10 10:45:00,55.36,55.36,55.2,55.21,13100.0,30.9793,30.9793,30.8898,30.8954,13100.0
2010-11-10 10:50:00,55.22,55.29,55.15,55.27,15800.0,30.901,30.9401,30.8618,30.9289,15800.0
2010-11-10 10:55:00,55.27,55.28,55.2,55.27,11600.0,30.9289,30.9345,30.8898,30.9289,11600.0
2010-11-10 11:00:00,55.26,55.28,55.26,55.26,7000.0,30.9233,30.9345,30.9233,30.9233,7000.0
2010-11-10 11:05:00,55.25,55.25,55.09,55.1,18000.0,30.9177,30.9177,30.8282,30.8338,18000.0
2010-11-10 11:10:00,55.1,55.11,55.07,55.08,10100.0,30.8338,30.8394,30.817,30.8226,10100.0
2010-11-10 11:15:00,55.07,55.13,55.05,55.13,7200.0,30.817,30.8506,30.8058,30.8506,7200.0
2010-11-10 11:20:00,55.13,55.15,55.09,55.1,5700.0,30.8506,30.8618,30.8282,30.8338,5700.0
2010-11-10 11:25:00,55.1,55.1,55.08,55.08,10600.0,30.8338,30.8338,30.8226,30.8226,10600.0
2010-11-10 11:30:00,55.09,55.12,55.09,55.09,8600.0,30.8282,30.845,30.8282,30.8282,8600.0
2010-11-10 11:35:00,55.08,55.12,55.07,55.11,8100.0,30.8226,30.845,30.817,30.8394,8100.0
2010-11-10 11:40:00,55.11,55.11,55.06,55.07,2900.0,30.8394,30.8394,30.8114,30.817,2900.0
2010-11-10 11:45:00,55.09,55.11,55.09,55.1,1100.0,30.8282,30.8394,30.8282,30.8338,1100.0
2010-11-10 11:50:00,55.1,55.22,55.1,55.22,22100.0,30.8338,30.901,30.8338,30.901,22100.0
2010-11-10 11:55:00,55.22,55.25,55.2,55.2,19700.0,30.901,30.9177,30.8898,30.8898,19700.0
2010-11-10 12:00:00,55.19,55.19,55.07,55.07,22200.0,30.8842,30.8842,30.817,30.817,22200.0
2010-11-10 12:05:00,55.07,55.08,55.01,55.01,5700.0,30.817,30.8226,30.7834,30.7834,5700.0
2010-11-10 12:10:00,55.01,55.03,54.99,55.03,9400.0,30.7834,30.7946,30.7722,30.7946,9400.0
2010-11-10 12:15:00,55.02,55.08,55.02,55.06,7000.0,30.789,30.8226,30.789,30.8114,7000.0
2010-11-10 12:20:00,55.06,55.06,55.02,55.03,4900.0,30.8114,30.8114,30.789,30.7946,4900.0
2010-11-10 12:25:00,55.03,55.05,55.02,55.03,2600.0,30.7946,30.8058,30.789,30.7946,2600.0
2010-11-10 12:30:00,55.02,55.06,55.02,55.06,4400.0,30.789,30.8114,30.789,30.8114,4400.0
2010-11-10 12:35:00,55.04,55.04,55.01,55.04,4900.0,30.8002,30.8002,30.7834,30.8002,4900.0
2010-11-10 12:40:00,55.03,55.03,54.88,54.92,18000.0,30.7946,30.7946,30.7107,30.7331,18000.0
2010-11-10 12:45:00,54.94,54.96,54.93,54.96,12400.0,30.7443,30.7555,30.7387,30.7555,12400.0
2010-11-10 12:50:00,54.94,54.96,54.92,54.96,7100.0,30.7443,30.7555,30.7331,30.7555,7100.0
2010-11-10 12:55:00,54.96,54.96,54.93,54.93,2800.0,30.7555,30.7555,30.7387,30.7387,2800.0
2010-11-10 13:00:00,54.91,54.91,54.72,54.72,18200.0,30.7275,30.7275,30.6212,30.6212,18200.0
2010-11-10 13:05:00,54.71,54.86,54.7,54.86,24700.0,30.6156,30.6995,30.61,30.6995,24700.0
2010-11-10 13:10:00,54.86,54.88,54.85,54.87,4800.0,30.6995,30.7107,30.6939,30.7051,4800.0
2010-11-10 13:15:00,54.86,55.01,54.86,54.99,8600.0,30.6995,30.7834,30.6995,30.7722,8600.0
2010-11-10 13:20:00,55.01,55.09,55.01,55.03,9700.0,30.7834,30.8282,30.7834,30.7946,9700.0
2010-11-10 13:25:00,55.05,55.1,55.05,55.07,3400.0,30.8058,30.8338,30.8058,30.817,3400.0
2010-11-10 13:30:00,55.08,55.11,55.03,55.04,16700.0,30.8226,30.8394,30.7946,30.8002,16700.0
2010-11-10 13:35:00,55.02,55.1,55.01,55.09,5300.0,30.789,30.8338,30.7834,30.8282,5300.0
2010-11-10 13:40:00,55.08,55.1,54.97,54.98,14800.0,30.8226,30.8338,30.7611,30.7666,14800.0
2010-11-10 13:45:00,55.0,55.07,55.0,55.07,1800.0,30.7778,30.817,30.7778,30.817,1800.0
2010-11-10 13:50:00,55.08,55.08,55.03,55.06,7300.0,30.8226,30.8226,30.7946,30.8114,7300.0
2010-11-10 13:55:00,55.06,55.17,55.05,55.12,17300.0,30.8114,30.873,30.8058,30.845,17300.0
2010-11-10 14:00:00,55.12,55.22,55.12,55.22,57800.0,30.845,30.901,30.845,30.901,57800.0
2010-11-10 14:05:00,55.23,55.31,55.23,55.25,98000.0,30.9065,30.9513,30.9065,30.9177,98000.0
2010-11-10 14:10:00,55.25,55.28,55.24,55.27,85600.0,30.9177,30.9345,30.9121,30.9289,85600.0
2010-11-10 14:15:00,55.26,55.26,55.22,55.25,14700.0,30.9233,30.9233,30.901,30.9177,14700.0
2010-11-10 14:20:00,55.24,55.24,55.12,55.16,11900.0,30.9121,30.9121,30.845,30.8674,11900.0
2010-11-10 14:25:00,55.18,55.24,55.17,55.24,15400.0,30.8786,30.9121,30.873,30.9121,15400.0
2010-11-10 14:30:00,55.22,55.23,55.17,55.2,6700.0,30.901,30.9065,30.873,30.8898,6700.0
2010-11-10 14:35:00,55.2,55.22,55.18,55.22,17500.0,30.8898,30.901,30.8786,30.901,17500.0
2010-11-10 14:40:00,55.2,55.2,55.15,55.18,13600.0,30.8898,30.8898,30.8618,30.8786,13600.0
2010-11-10 14:45:00,55.19,55.21,55.15,55.19,11600.0,30.8842,30.8954,30.8618,30.8842,11600.0
2010-11-10 14:50:00,55.17,55.19,55.15,55.18,16800.0,30.873,30.8842,30.8618,30.8786,16800.0
2010-11-10 14:55:00,55.18,55.22,55.17,55.21,8100.0,30.8786,30.901,30.873,30.8954,8100.0
2010-11-10 15:00:00,55.21,55.24,55.15,55.2,20500.0,30.8954,30.9121,30.8618,30.8898,20500.0
2010-11-10 15:05:00,55.18,55.22,55.17,55.22,15100.0,30.8786,30.901,30.873,30.901,15100.0
2010-11-10 15:10:00,55.21,55.26,55.21,55.25,10600.0,30.8954,30.9233,30.8954,30.9177,10600.0
2010-11-10 15:15:00,55.25,55.25,55.18,55.21,14200.0,30.9177,30.9177,30.8786,30.8954,14200.0
2010-11-10 15:20:00,55.23,55.26,55.23,55.25,15000.0,30.9065,30.9233,30.9065,30.9177,15000.0
2010-11-10 15:25:00,55.24,55.28,55.23,55.24,10500.0,30.9121,30.9345,30.9065,30.9121,10500.0
2010-11-10 15:30:00,55.25,55.31,55.25,55.3,15400.0,30.9177,30.9513,30.9177,30.9457,15400.0
2010-11-10 15:35:00,55.3,55.3,55.21,55.23,20200.0,30.9457,30.9457,30.8954,30.9065,20200.0
2010-11-10 15:40:00,55.24,55.26,55.22,55.23,16000.0,30.9121,30.9233,30.901,30.9065,16000.0
2010-11-10 15:45:00,55.23,55.25,55.2,55.22,20600.0,30.9065,30.9177,30.8898,30.901,20600.0
2010-11-10 15:50:00,55.22,55.28,55.22,55.28,19600.0,30.901,30.9345,30.901,30.9345,19600.0
2010-11-10 15:55:00,55.28,55.38,55.27,55.34,93000.0,30.9345,30.9905,30.9289,30.9681,93000.0
2010-11-11 09:30:00,55.0,55.18,54.94,55.16,51500.0,30.7778,30.8786,30.7443,30.8674,51500.0
2010-11-11 09:35:00,55.18,55.31,55.11,55.12,16600.0,30.8786,30.9513,30.8394,30.845,16600.0
2010-11-11 09:40:00,55.15,55.17,54.98,55.0,13100.0,30.8618,30.873,30.7666,30.7778,13100.0
2010-11-11 09:45:00,55.0,55.12,55.0,55.12,16600.0,30.7778,30.845,30.7778,30.845,16600.0
2010-11-11 09:50:00,55.08,55.21,55.07,55.21,10700.0,30.8226,30.8954,30.817,30.8954,10700.0
2010-11-11 09:55:00,55.19,55.19,55.11,55.17,10100.0,30.8842,30.8842,30.8394,30.873,10100.0
2010-11-11 10:00:00,55.15,55.17,55.12,55.17,2900.0,30.8618,30.873,30.845,30.873,2900.0
2010-11-11 10:05:00,55.15,55.3,55.13,55.3,5500.0,30.8618,30.9457,30.8506,30.9457,5500.0
2010-11-11 10:10:00,55.3,55.35,55.24,55.25,8700.0,30.9457,30.9737,30.9121,30.9177,8700.0
2010-11-11 10:15:00,55.25,55.43,55.25,55.41,17700.0,30.9177,31.0185,30.9177,31.0073,17700.0
2010-11-11 10:20:00,55.4,55.4,55.32,55.33,8100.0,31.0017,31.0017,30.9569,30.9625,8100.0
2010-11-11 10:25:00,55.35,55.37,55.24,55.25,12900.0,30.9737,30.9849,30.9121,30.9177,12900.0
2010-11-11 10:30:00,55.25,55.25,55.14,55.14,13300.0,30.9177,30.9177,30.8562,30.8562,13300.0
2010-11-11 10:35:00,55.12,55.12,54.97,55.0,13300.0,30.845,30.845,30.7611,30.7778,13300.0
2010-11-11 10:40:00,54.98,55.11,54.97,54.98,18500.0,30.7666,30.8394,30.7611,30.7666,18500.0
2010-11-11 10:45:00,54.96,55.02,54.86,54.87,23700.0,30.7555,30.789,30.6995,30.7051,23700.0
2010-11-11 10:50:00,54.87,54.93,54.82,54.91,30700.0,30.7051,30.7387,30.6771,30.7275,30700.0
2010-11-11 10:55:00,54.92,55.02,54.92,54.96,10000.0,30.7331,30.789,30.7331,30.7555,10000.0
2010-11-11 11:00:00,54.97,54.98,54.88,54.92,12200.0,30.7611,30.7666,30.7107,30.7331,12200.0
2010-11-11 11:05:00,54.9,54.9,54.8,54.83,23700.0,30.7219,30.7219,30.6659,30.6827,23700.0
2010-11-11 11:10:00,54.83,54.89,54.81,54.89,13600.0,30.6827,30.7163,30.6715,30.7163,13600.0
2010-11-11 11:15:00,54.89,54.94,54.88,54.94,16300.0,30.7163,30.7443,30.7107,30.7443,16300.0
2010-11-11 11:20:00,54.92,54.92,54.79,54.8,14300.0,30.7331,30.7331,30.6603,30.6659,14300.0
2010-11-11 11:25:00,54.78,54.82,54.75,54.81,50600.0,30.6547,30.6771,30.6379,30.6715,50600.0
2010-11-11 11:30:00,54.81,54.89,54.79,54.88,15000.0,30.6715,30.7163,30.6603,30.7107,15000.0
2010-11-11 11:35:00,54.87,54.95,54.85,54.92,29400.0,30.7051,30.7499,30.6939,30.7331,29400.0
2010-11-11 11:40:00,54.92,54.95,54.9,54.93,10700.0,30.7331,30.7499,30.7219,30.7387,10700.0
2010-11-11 11:45:00,54.9,54.98,54.9,54.96,7000.0,30.7219,30.7666,30.7219,30.7555,7000.0
2010-11-11 11:50:00,54.97,55.02,54.96,55.0,14100.0,30.7611,30.789,30.7555,30.7778,14100.0
2010-11-11 11:55:00,54.99,55.0,54.96,54.96,5000.0,30.7722,30.7778,30.7555,30.7555,5000.0
2010-11-11 12:00:00,54.95,54.96,54.94,54.94,7300.0,30.7499,30.7555,30.7443,30.7443,7300.0
2010-11-11 12:05:00,54.94,55.01,54.91,54.91,8300.0,30.7443,30.7834,30.7275,30.7275,8300.0
2010-11-11 12:10:00,54.95,54.97,54.92,54.96,7600.0,30.7499,30.7611,30.7331,30.7555,7600.0
2010-11-11 12:15:00,54.97,55.02,54.97,55.0,10600.0,30.7611,30.789,30.7611,30.7778,10600.0
2010-11-11 12:20:00,54.99,55.0,54.98,54.99,3100.0,30.7722,30.7778,30.7666,30.7722,3100.0
2010-11-11 12:25:00,55.0,55.0,54.94,54.96,8900.0,30.7778,30.7778,30.7443,30.7555,8900.0
2010-11-11 12:30:00,54.96,54.98,54.94,54.96,5600.0,30.7555,30.7666,30.7443,30.7555,5600.0
2010-11-11 12:35:00,54.93,54.93,54.87,54.9,18900.0,30.7387,30.7387,30.7051,30.7219,18900.0
2010-11-11 12:40:00,54.89,54.92,54.88,54.91,8200.0,30.7163,30.7331,30.7107,30.7275,8200.0
2010-11-11 12:45:00,54.92,54.93,54.9,54.92,4000.0,30.7331,30.7387,30.7219,30.7331,4000.0
2010-11-11 12:50:00,54.91,54.92,54.85,54.88,5400.0,30.7275,30.7331,30.6939,30.7107,5400.0
2010-11-11 12:55:00,54.87,54.89,54.86,54.88,4100.0,30.7051,30.7163,30.6995,30.7107,4100.0
2010-11-11 13:00:00,54.88,54.89,54.82,54.82,11400.0,30.7107,30.7163,30.6771,30.6771,11400.0
2010-11-11 13:05:00,54.82,54.88,54.82,54.87,8800.0,30.6771,30.7107,30.6771,30.7051,8800.0
2010-11-11 13:10:00,54.87,54.93,54.87,54.93,8800.0,30.7051,30.7387,30.7051,30.7387,8800.0
2010-11-11 13:15:00,54.93,54.94,54.91,54.91,4000.0,30.7387,30.7443,30.7275,30.7275,4000.0
2010-11-11 13:20:00,54.9,54.95,54.9,54.91,2900.0,30.7219,30.7499,30.7219,30.7275,2900.0
2010-11-11 13:25:00,54.92,54.93,54.88,54.88,6900.0,30.7331,30.7387,30.7107,30.7107,6900.0
2010-11-11 13:30:00,54.88,54.93,54.88,54.93,9400.0,30.7107,30.7387,30.7107,30.7387,9400.0
2010-11-11 13:35:00,54.92,55.0,54.92,54.98,70300.0,30.7331,30.7778,30.7331,30.7666,70300.0
2010-11-11 13:40:00,54.98,55.11,54.98,55.1,26300.0,30.7666,30.8394,30.7666,30.8338,26300.0
2010-11-11 13:45:00,55.1,55.19,55.1,55.19,4300.0,30.8338,30.8842,30.8338,30.8842,4300.0
2010-11-11 13:50:00,55.2,55.21,55.14,55.19,9800.0,30.8898,30.8954,30.8562,30.8842,9800.0
2010-11-11 13:55:00,55.19,55.19,55.13,55.13,8300.0,30.8842,30.8842,30.8506,30.8506,8300.0
2010-11-11 14:00:00,55.1,55.12,55.09,55.12,2200.0,30.8338,30.845,30.8282,30.845,2200.0
2010-11-11 14:05:00,55.12,55.13,55.12,55.13,3000.0,30.845,30.8506,30.845,30.8506,3000.0
2010-11-11 14:10:00,55.15,55.17,55.14,55.17,3900.0,30.8618,30.873,30.8562,30.873,3900.0
2010-11-11 14:15:00,55.16,55.2,55.15,55.2,6100.0,30.8674,30.8898,30.8618,30.8898,6100.0
2010-11-11 14:20:00,55.2,55.2,55.17,55.17,12500.0,30.8898,30.8898,30.873,30.873,12500.0
2010-11-11 14:25:00,55.17,55.2,55.16,55.18,6500.0,30.873,30.8898,30.8674,30.8786,6500.0
2010-11-11 14:30:00,55.17,55.19,55.15,55.18,6600.0,30.873,30.8842,30.8618,30.8786,6600.0
2010-11-11 14:35:00,55.19,55.21,55.17,55.17,22300.0,30.8842,30.8954,30.873,30.873,22300.0
2010-11-11 14:40:00,55.17,55.19,55.15,55.16,14600.0,30.873,30.8842,30.8618,30.8674,14600.0
2010-11-11 14:45:00,55.17,55.17,55.15,55.16,15300.0,30.873,30.873,30.8618,30.8674,15300.0
2010-11-11 14:50:00,55.15,55.16,55.13,55.13,15800.0,30.8618,30.8674,30.8506,30.8506,15800.0
2010-11-11 14:55:00,55.13,55.14,55.12,55.14,17100.0,30.8506,30.8562,30.845,30.8562,17100.0
2010-11-11 15:00:00,55.12,55.12,55.08,55.08,24100.0,30.845,30.845,30.8226,30.8226,24100.0
2010-11-11 15:05:00,55.08,55.15,55.08,55.15,21600.0,30.8226,30.8618,30.8226,30.8618,21600.0
2010-11-11 15:10:00,55.15,55.18,55.14,55.15,17100.0,30.8618,30.8786,30.8562,30.8618,17100.0
2010-11-11 15:15:00,55.16,55.19,55.14,55.15,19200.0,30.8674,30.8842,30.8562,30.8618,19200.0
2010-11-11 15:20:00,55.14,55.14,55.04,55.04,21500.0,30.8562,30.8562,30.8002,30.8002,21500.0
2010-11-11 15:25:00,55.03,55.04,55.01,55.04,25100.0,30.7946,30.8002,30.7834,30.8002,25100.0
2010-11-11 15:30:00,55.04,55.04,54.89,54.9,23200.0,30.8002,30.8002,30.7163,30.7219,23200.0
2010-11-11 15:35:00,54.91,54.98,54.9,54.97,43200.0,30.7275,30.7666,30.7219,30.7611,43200.0
2010-11-11 15:40:00,54.98,54.98,54.95,54.97,36800.0,30.7666,30.7666,30.7499,30.7611,36800.0
2010-11-11 15:45:00,54.97,54.98,54.93,54.94,26800.0,30.7611,30.7666,30.7387,30.7443,26800.0
2010-11-11 15:50:00,54.94,54.94,54.92,54.93,10600.0,30.7443,30.7443,30.7331,30.7387,10600.0
2010-11-11 15:55:00,54.92,54.94,54.88,54.94,108500.0,30.7331,30.7443,30.7107,30.7443,108500.0
2010-11-12 09:30:00,54.6,55.06,54.55,55.01,74900.0,30.554,30.8114,30.526,30.7834,74900.0
2010-11-12 09:35:00,55.0,55.03,54.78,54.87,48500.0,30.7778,30.7946,30.6547,30.7051,48500.0
2010-11-12 09:40:00,54.86,54.96,54.81,54.87,15300.0,30.6995,30.7555,30.6715,30.7051,15300.0
2010-11-12 09:45:00,54.89,54.89,54.74,54.76,34800.0,30.7163,30.7163,30.6323,30.6435,34800.0
2010-11-12 09:50:00,54.77,55.0,54.71,54.95,45600.0,30.6491,30.7778,30.6156,30.7499,45600.0
2010-11-12 09:55:00,54.88,54.98,54.84,54.84,28400.0,30.7107,30.7666,30.6883,30.6883,28400.0
2010-11-12 10:00:00,54.85,54.92,54.8,54.9,13700.0,30.6939,30.7331,30.6659,30.7219,13700.0
2010-11-12 10:05:00,54.89,54.9,54.85,54.87,9900.0,30.7163,30.7219,30.6939,30.7051,9900.0
2010-11-12 10:10:00,54.88,54.94,54.87,54.88,5900.0,30.7107,30.7443,30.7051,30.7107,5900.0
2010-11-12 10:15:00,54.88,54.98,54.88,54.91,22900.0,30.7107,30.7666,30.7107,30.7275,22900.0
2010-11-12 10:20:00,54.9,54.9,54.8,54.88,24000.0,30.7219,30.7219,30.6659,30.7107,24000.0
2010-11-12 10:25:00,54.87,54.88,54.78,54.79,58400.0,30.7051,30.7107,30.6547,30.6603,58400.0
2010-11-12 10:30:00,54.78,54.79,54.7,54.74,23400.0,30.6547,30.6603,30.61,30.6323,23400.0
2010-11-12 10:35:00,54.74,54.74,54.53,54.6,40600.0,30.6323,30.6323,30.5148,30.554,40600.0
2010-11-12 10:40:00,54.6,54.64,54.57,54.64,17700.0,30.554,30.5764,30.5372,30.5764,17700.0
2010-11-12 10:45:00,54.64,54.68,54.57,54.59,17900.0,30.5764,30.5988,30.5372,30.5484,17900.0
2010-11-12 10:50:00,54.57,54.6,54.52,54.52,15600.0,30.5372,30.554,30.5092,30.5092,15600.0
2010-11-12 10:55:00,54.52,54.57,54.5,54.52,16200.0,30.5092,30.5372,30.498,30.5092,16200.0
2010-11-12 11:00:00,54.51,54.59,54.5,54.58,18500.0,30.5036,30.5484,30.498,30.5428,18500.0
2010-11-12 11:05:00,54.58,54.58,54.49,54.51,8300.0,30.5428,30.5428,30.4924,30.5036,8300.0
2010-11-12 11:10:00,54.51,54.58,54.48,54.57,41600.0,30.5036,30.5428,30.4868,30.5372,41600.0
2010-11-12 11:15:00,54.56,54.6,54.54,54.54,16600.0,30.5316,30.554,30.5204,30.5204,16600.0
2010-11-12 11:20:00,54.54,54.6,54.51,54.59,8000.0,30.5204,30.554,30.5036,30.5484,8000.0
2010-11-12 11:25:00,54.6,54.68,54.6,54.67,13100.0,30.554,30.5988,30.554,30.5932,13100.0
2010-11-12 11:30:00,54.67,54.67,54.62,54.62,5300.0,30.5932,30.5932,30.5652,30.5652,5300.0
2010-11-12 11:35:00,54.62,54.62,54.57,54.58,8400.0,30.5652,30.5652,30.5372,30.5428,8400.0
2010-11-12 11:40:00,54.59,54.62,54.59,54.61,6400.0,30.5484,30.5652,30.5484,30.5596,6400.0
2010-11-12 11:45:00,54.6,54.63,54.58,54.58,12800.0,30.554,30.5708,30.5428,30.5428,12800.0
2010-11-12 11:50:00,54.57,54.58,54.49,54.51,11900.0,30.5372,30.5428,30.4924,30.5036,11900.0
2010-11-12 11:55:00,54.51,54.58,54.5,54.58,10600.0,30.5036,30.5428,30.498,30.5428,10600.0
2010-11-12 12:00:00,54.58,54.59,54.51,54.58,9700.0,30.5428,30.5484,30.5036,30.5428,9700.0
2010-11-12 12:05:00,54.58,54.61,54.58,54.6,14000.0,30.5428,30.5596,30.5428,30.554,14000.0
2010-11-12 12:10:00,54.58,54.6,54.55,54.55,14100.0,30.5428,30.554,30.526,30.526,14100.0
2010-11-12 12:15:00,54.55,54.57,54.5,54.5,13000.0,30.526,30.5372,30.498,30.498,13000.0
2010-11-12 12:20:00,54.5,54.5,54.4,54.44,14500.0,30.498,30.498,30.4421,30.4645,14500.0
2010-11-12 12:25:00,54.44,54.49,54.42,54.44,22700.0,30.4645,30.4924,30.4533,30.4645,22700.0
2010-11-12 12:30:00,54.45,54.48,54.4,54.4,15100.0,30.4701,30.4868,30.4421,30.4421,15100.0
2010-11-12 12:35:00,54.39,54.45,54.36,54.43,15900.0,30.4365,30.4701,30.4197,30.4589,15900.0
2010-11-12 12:40:00,54.43,54.46,54.41,54.44,10700.0,30.4589,30.4757,30.4477,30.4645,10700.0
2010-11-12 12:45:00,54.45,54.45,54.32,54.32,8400.0,30.4701,30.4701,30.3973,30.3973,8400.0
2010-11-12 12:50:00,54.33,54.34,54.29,54.29,25400.0,30.4029,30.4085,30.3805,30.3805,25400.0
2010-11-12 12:55:00,54.29,54.3,54.17,54.19,27200.0,30.3805,30.3861,30.3134,30.3246,27200.0
2010-11-12 13:00:00,54.21,54.21,54.13,54.19,16200.0,30.3358,30.3358,30.291,30.3246,16200.0
2010-11-12 13:05:00,54.2,54.27,54.17,54.19,32600.0,30.3302,30.3693,30.3134,30.3246,32600.0
2010-11-12 13:10:00,54.21,54.22,54.19,54.2,10300.0,30.3358,30.3414,30.3246,30.3302,10300.0
2010-11-12 13:15:00,54.21,54.26,54.17,54.17,13800.0,30.3358,30.3637,30.3134,30.3134,13800.0
2010-11-12 13:20:00,54.18,54.31,54.17,54.29,12000.0,30.319,30.3917,30.3134,30.3805,12000.0
2010-11-12 13:25:00,54.28,54.42,54.28,54.4,11500.0,30.3749,30.4533,30.3749,30.4421,11500.0
2010-11-12 13:30:00,54.41,54.43,54.36,54.4,19000.0,30.4477,30.4589,30.4197,30.4421,19000.0
2010-11-12 13:35:00,54.4,54.41,54.37,54.4,4900.0,30.4421,30.4477,30.4253,30.4421,4900.0
2010-11-12 13:40:00,54.41,54.42,54.36,54.36,15400.0,30.4477,30.4533,30.4197,30.4197,15400.0
2010-11-12 13:45:00,54.36,54.38,54.33,54.36,7100.0,30.4197,30.4309,30.4029,30.4197,7100.0
2010-11-12 13:50:00,54.37,54.37,54.3,54.3,5900.0,30.4253,30.4253,30.3861,30.3861,5900.0
2010-11-12 13:55:00,54.31,54.31,54.26,54.28,16300.0,30.3917,30.3917,30.3637,30.3749,16300.0
2010-11-12 14:00:00,54.28,54.32,54.26,54.32,12900.0,30.3749,30.3973,30.3637,30.3973,12900.0
2010-11-12 14:05:00,54.32,54.33,54.28,54.33,13500.0,30.3973,30.4029,30.3749,30.4029,13500.0
2010-11-12 14:10:00,54.34,54.34,54.29,54.34,26300.0,30.4085,30.4085,30.3805,30.4085,26300.0
2010-11-12 14:15:00,54.34,54.37,54.33,54.35,18500.0,30.4085,30.4253,30.4029,30.4141,18500.0
2010-11-12 14:20:00,54.35,54.38,54.34,54.34,18700.0,30.4141,30.4309,30.4085,30.4085,18700.0
2010-11-12 14:25:00,54.33,54.35,54.26,54.27,9000.0,30.4029,30.4141,30.3637,30.3693,9000.0
2010-11-12 14:30:00,54.26,54.32,54.23,54.32,6500.0,30.3637,30.3973,30.347,30.3973,6500.0
2010-11-12 14:35:00,54.31,54.33,54.28,54.33,9600.0,30.3917,30.4029,30.3749,30.4029,9600.0
2010-11-12 14:40:00,54.33,54.33,54.27,54.28,9800.0,30.4029,30.4029,30.3693,30.3749,9800.0
2010-11-12 14:45:00,54.28,54.37,54.28,54.36,10300.0,30.3749,30.4253,30.3749,30.4197,10300.0
2010-11-12 14:50:00,54.38,54.44,54.38,54.42,15200.0,30.4309,30.4645,30.4309,30.4533,15200.0
2010-11-12 14:55:00,54.41,54.42,54.38,54.41,13100.0,30.4477,30.4533,30.4309,30.4477,13100.0
2010-11-12 15:00:00,54.39,54.43,54.36,54.42,20700.0,30.4365,30.4589,30.4197,30.4533,20700.0
2010-11-12 15:05:00,54.43,54.49,54.42,54.46,24700.0,30.4589,30.4924,30.4533,30.4757,24700.0
2010-11-12 15:10:00,54.46,54.46,54.44,54.46,13700.0,30.4757,30.4757,30.4645,30.4757,13700.0
2010-11-12 15:15:00,54.45,54.52,54.44,54.51,17200.0,30.4701,30.5092,30.4645,30.5036,17200.0
2010-11-12 15:20:00,54.51,54.54,54.47,54.5,21000.0,30.5036,30.5204,30.4813,30.498,21000.0
2010-11-12 15:25:00,54.49,54.49,54.4,54.44,24700.0,30.4924,30.4924,30.4421,30.4645,24700.0
2010-11-12 15:30:00,54.44,54.49,54.42,54.49,31900.0,30.4645,30.4924,30.4533,30.4924,31900.0
2010-11-12 15:35:00,54.48,54.49,54.41,54.43,53000.0,30.4868,30.4924,30.4477,30.4589,53000.0
2010-11-12 15:40:00,54.43,54.44,54.33,54.35,48900.0,30.4589,30.4645,30.4029,30.4141,48900.0
2010-11-12 15:45:00,54.35,54.43,54.33,54.43,41400.0,30.4141,30.4589,30.4029,30.4589,41400.0
2010-11-12 15:50:00,54.44,54.45,54.39,54.4,57900.0,30.4645,30.4701,30.4365,30.4421,57900.0
2010-11-12 15:55:00,54.4,54.4,54.3,54.36,83500.0,30.4421,30.4421,30.3861,30.4197,83500.0
2010-11-15 09:30:00,54.52,54.73,54.5,54.65,29000.0,30.5092,30.6267,30.498,30.582,29000.0
2010-11-15 09:35:00,54.63,54.77,54.63,54.75,22900.0,30.5708,30.6491,30.5708,30.6379,22900.0
2010-11-15 09:40:00,54.75,54.76,54.59,54.62,13500.0,30.6379,30.6435,30.5484,30.5652,13500.0
2010-11-15 09:45:00,54.62,54.63,54.55,54.55,1300.0,30.5652,30.5708,30.526,30.526,1300.0
2010-11-15 09:50:00,54.53,54.56,54.44,54.47,9700.0,30.5148,30.5316,30.4645,30.4813,9700.0
2010-11-15 09:55:00,54.46,54.52,54.46,54.46,16100.0,30.4757,30.5092,30.4757,30.4757,16100.0
2010-11-15 10:00:00,54.46,54.46,54.29,54.31,17200.0,30.4757,30.4757,30.3805,30.3917,17200.0
2010-11-15 10:05:00,54.33,54.33,54.27,54.33,7700.0,30.4029,30.4029,30.3693,30.4029,7700.0
2010-11-15 10:10:00,54.31,54.35,54.29,54.33,2800.0,30.3917,30.4141,30.3805,30.4029,2800.0
2010-11-15 10:15:00,54.34,54.42,54.33,54.42,11600.0,30.4085,30.4533,30.4029,30.4533,11600.0
2010-11-15 10:20:00,54.41,54.5,54.4,54.5,6700.0,30.4477,30.498,30.4421,30.498,6700.0
2010-11-15 10:25:00,54.49,54.51,54.4,54.4,62800.0,30.4924,30.5036,30.4421,30.4421,62800.0
2010-11-15 10:30:00,54.41,54.42,54.39,54.39,3000.0,30.4477,30.4533,30.4365,30.4365,3000.0
2010-11-15 10:35:00,54.37,54.46,54.37,54.45,139600.0,30.4253,30.4757,30.4253,30.4701,139600.0
2010-11-15 10:40:00,54.47,54.47,54.41,54.42,20600.0,30.4813,30.4813,30.4477,30.4533,20600.0
2010-11-15 10:45:00,54.42,54.52,54.42,54.49,12800.0,30.4533,30.5092,30.4533,30.4924,12800.0
2010-11-15 10:50:00,54.51,54.52,54.48,54.49,7700.0,30.5036,30.5092,30.4868,30.4924,7700.0
2010-11-15 10:55:00,54.5,54.5,54.44,54.44,2400.0,30.498,30.498,30.4645,30.4645,2400.0
2010-11-15 11:00:00,54.46,54.49,54.4,54.41,23800.0,30.4757,30.4924,30.4421,30.4477,23800.0
2010-11-15 11:05:00,54.4,54.44,54.38,54.44,8900.0,30.4421,30.4645,30.4309,30.4645,8900.0
2010-11-15 11:10:00,54.45,54.54,54.44,54.54,4400.0,30.4701,30.5204,30.4645,30.5204,4400.0
2010-11-15 11:15:00,54.55,54.61,54.54,54.61,11600.0,30.526,30.5596,30.5204,30.5596,11600.0
2010-11-15 11:20:00,54.61,54.61,54.54,54.56,10900.0,30.5596,30.5596,30.5204,30.5316,10900.0
2010-11-15 11:25:00,54.56,54.64,54.56,54.62,6600.0,30.5316,30.5764,30.5316,30.5652,6600.0
2010-11-15 11:30:00,54.64,54.7,54.64,54.68,5500.0,30.5764,30.61,30.5764,30.5988,5500.0
2010-11-15 11:35:00,54.72,54.72,54.64,54.65,10500.0,30.6212,30.6212,30.5764,30.582,10500.0
2010-11-15 11:40:00,54.66,54.76,54.65,54.76,1600.0,30.5876,30.6435,30.582,30.6435,1600.0
2010-11-15 11:45:00,54.74,54.82,54.73,54.81,10500.0,30.6323,30.6771,30.6267,30.6715,10500.0
2010-11-15 11:50:00,54.82,54.82,54.75,54.76,8000.0,30.6771,30.6771,30.6379,30.6435,8000.0
2010-11-15 11:55:00,54.77,54.79,54.76,54.77,3200.0,30.6491,30.6603,30.6435,30.6491,3200.0
2010-11-15 12:00:00,54.77,54.77,54.68,54.68,4600.0,30.6491,30.6491,30.5988,30.5988,4600.0
2010-11-15 12:05:00,54.68,54.68,54.56,54.56,4300.0,30.5988,30.5988,30.5316,30.5316,4300.0
2010-11-15 12:10:00,54.55,54.55,54.48,54.51,5200.0,30.526,30.526,30.4868,30.5036,5200.0
2010-11-15 12:15:00,54.51,54.51,54.47,54.48,8000.0,30.5036,30.5036,30.4813,30.4868,8000.0
2010-11-15 12:20:00,54.48,54.51,54.48,54.51,6400.0,30.4868,30.5036,30.4868,30.5036,6400.0
2010-11-15 12:25:00,54.52,54.65,54.52,54.63,11200.0,30.5092,30.582,30.5092,30.5708,11200.0
2010-11-15 12:30:00,54.65,54.65,54.61,54.64,6300.0,30.582,30.582,30.5596,30.5764,6300.0
2010-11-15 12:35:00,54.64,54.65,54.62,54.65,2900.0,30.5764,30.582,30.5652,30.582,2900.0
2010-11-15 12:40:00,54.64,54.64,54.62,54.63,3600.0,30.5764,30.5764,30.5652,30.5708,3600.0
2010-11-15 12:45:00,54.62,54.66,54.62,54.63,14700.0,30.5652,30.5876,30.5652,30.5708,14700.0
2010-11-15 12:50:00,54.64,54.65,54.63,54.65,5100.0,30.5764,30.582,30.5708,30.582,5100.0
2010-11-15 12:55:00,54.65,54.67,54.65,54.66,9400.0,30.582,30.5932,30.582,30.5876,9400.0
2010-11-15 13:00:00,54.66,54.66,54.54,54.56,15700.0,30.5876,30.5876,30.5204,30.5316,15700.0
2010-11-15 13:05:00,54.55,54.58,54.53,54.58,8000.0,30.526,30.5428,30.5148,30.5428,8000.0
2010-11-15 13:10:00,54.56,54.59,54.55,54.56,12300.0,30.5316,30.5484,30.526,30.5316,12300.0
2010-11-15 13:15:00,54.55,54.59,54.55,54.59,2900.0,30.526,30.5484,30.526,30.5484,2900.0
2010-11-15 13:20:00,54.59,54.62,54.56,54.6,5000.0,30.5484,30.5652,30.5316,30.554,5000.0
2010-11-15 13:25:00,54.6,54.63,54.6,54.61,9800.0,30.554,30.5708,30.554,30.5596,9800.0
2010-11-15 13:30:00,54.64,54.65,54.62,54.65,5400.0,30.5764,30.582,30.5652,30.582,5400.0
2010-11-15 13:35:00,54.64,54.66,54.6,54.6,5800.0,30.5764,30.5876,30.554,30.554,5800.0
2010-11-15 13:40:00,54.61,54.63,54.61,54.63,5600.0,30.5596,30.5708,30.5596,30.5708,5600.0
2010-11-15 13:45:00,54.63,54.63,54.61,54.62,6600.0,30.5708,30.5708,30.5596,30.5652,6600.0
2010-11-15 13:50:00,54.62,54.63,54.6,54.61,10200.0,30.5652,30.5708,30.554,30.5596,10200.0
2010-11-15 13:55:00,54.6,54.61,54.57,54.57,10100.0,30.554,30.5596,30.5372,30.5372,10100.0
2010-11-15 14:00:00,54.57,54.57,54.54,54.57,9900.0,30.5372,30.5372,30.5204,30.5372,9900.0
2010-11-15 14:05:00,54.57,54.58,54.56,54.57,10900.0,30.5372,30.5428,30.5316,30.5372,10900.0
2010-11-15 14:10:00,54.56,54.57,54.52,54.53,9200.0,30.5316,30.5372,30.5092,30.5148,9200.0
2010-11-15 14:15:00,54.53,54.54,54.44,54.44,18100.0,30.5148,30.5204,30.4645,30.4645,18100.0
2010-11-15 14:20:00,54.44,54.48,54.42,54.43,6400.0,30.4645,30.4868,30.4533,30.4589,6400.0
2010-11-15 14:25:00,54.45,54.46,54.43,54.45,37200.0,30.4701,30.4757,30.4589,30.4701,37200.0
2010-11-15 14:30:00,54.46,54.46,54.38,54.38,22200.0,30.4757,30.4757,30.4309,30.4309,22200.0
2010-11-15 14:35:00,54.4,54.4,54.3,54.36,26100.0,30.4421,30.4421,30.3861,30.4197,26100.0
2010-11-15 14:40:00,54.36,54.45,54.35,54.44,43500.0,30.4197,30.4701,30.4141,30.4645,43500.0
2010-11-15 14:45:00,54.44,54.47,54.44,54.46,22000.0,30.4645,30.4813,30.4645,30.4757,22000.0
2010-11-15 14:50:00,54.47,54.53,54.46,54.51,9000.0,30.4813,30.5148,30.4757,30.5036,9000.0
2010-11-15 14:55:00,54.5,54.52,54.46,54.46,21600.0,30.498,30.5092,30.4757,30.4757,21600.0
2010-11-15 15:00:00,54.46,54.46,54.42,54.45,13900.0,30.4757,30.4757,30.4533,30.4701,13900.0
2010-11-15 15:05:00,54.43,54.43,54.37,54.39,9200.0,30.4589,30.4589,30.4253,30.4365,9200.0
2010-11-15 15:10:00,54.41,54.42,54.35,54.35,20300.0,30.4477,30.4533,30.4141,30.4141,20300.0
2010-11-15 15:15:00,54.35,54.35,54.21,54.27,38500.0,30.4141,30.4141,30.3358,30.3693,38500.0
2010-11-15 15:20:00,54.28,54.28,54.21,54.21,12300.0,30.3749,30.3749,30.3358,30.3358,12300.0
2010-11-15 15:25:00,54.21,54.27,54.18,54.24,39500.0,30.3358,30.3693,30.319,30.3525,39500.0
2010-11-15 15:30:00,54.25,54.25,54.17,54.18,24700.0,30.3581,30.3581,30.3134,30.319,24700.0
2010-11-15 15:35:00,54.19,54.2,54.11,54.12,32800.0,30.3246,30.3302,30.2798,30.2854,32800.0
2010-11-15 15:40:00,54.12,54.16,54.12,54.12,25900.0,30.2854,30.3078,30.2854,30.2854,25900.0
2010-11-15 15:45:00,54.11,54.11,54.0,54.0,88500.0,30.2798,30.2798,30.2182,30.2182,88500.0
2010-11-15 15:50:00,54.0,54.0,53.81,53.83,67800.0,30.2182,30.2182,30.1119,30.1231,67800.0
2010-11-15 15:55:00,53.83,53.9,53.79,53.83,69200.0,30.1231,30.1623,30.1007,30.1231,69200.0
2010-11-16 09:30:00,53.54,53.55,53.22,53.22,78500.0,29.9608,29.9664,29.7818,29.7818,78500.0
2010-11-16 09:35:00,53.24,53.53,53.23,53.45,61400.0,29.7929,29.9552,29.7874,29.9105,61400.0
2010-11-16 09:40:00,53.48,53.5,53.18,53.19,35800.0,29.9273,29.9384,29.7594,29.765,35800.0
2010-11-16 09:45:00,53.19,53.25,52.99,52.99,56200.0,29.765,29.7985,29.653,29.653,56200.0
2010-11-16 09:50:00,52.99,53.08,52.89,52.89,45800.0,29.653,29.7034,29.5971,29.5971,45800.0
2010-11-16 09:55:00,52.89,52.99,52.87,52.89,25200.0,29.5971,29.653,29.5859,29.5971,25200.0
2010-11-16 10:00:00,52.88,53.02,52.86,52.96,42700.0,29.5915,29.6698,29.5803,29.6363,42700.0
2010-11-16 10:05:00,52.96,53.11,52.93,53.03,17400.0,29.6363,29.7202,29.6195,29.6754,17400.0
2010-11-16 10:10:00,53.04,53.06,52.99,53.06,6300.0,29.681,29.6922,29.653,29.6922,6300.0
2010-11-16 10:15:00,53.08,53.09,53.01,53.01,10400.0,29.7034,29.709,29.6642,29.6642,10400.0
2010-11-16 10:20:00,53.0,53.0,52.8,52.82,15500.0,29.6586,29.6586,29.5467,29.5579,15500.0
2010-11-16 10:25:00,52.82,52.86,52.81,52.83,43400.0,29.5579,29.5803,29.5523,29.5635,43400.0
2010-11-16 10:30:00,52.82,52.82,52.64,52.65,27300.0,29.5579,29.5579,29.4572,29.4628,27300.0
2010-11-16 10:35:00,52.66,52.69,52.58,52.6,35400.0,29.4684,29.4852,29.4236,29.4348,35400.0
2010-11-16 10:40:00,52.59,52.79,52.58,52.76,64300.0,29.4292,29.5411,29.4236,29.5243,64300.0
2010-11-16 10:45:00,52.76,52.76,52.59,52.68,41200.0,29.5243,29.5243,29.4292,29.4796,41200.0
2010-11-16 10:50:00,52.69,52.7,52.5,52.5,27400.0,29.4852,29.4908,29.3788,29.3788,27400.0
2010-11-16 10:55:00,52.5,52.55,52.38,52.54,68700.0,29.3788,29.4068,29.3117,29.4012,68700.0
2010-11-16 11:00:00,52.54,52.54,52.41,52.41,30500.0,29.4012,29.4012,29.3285,29.3285,30500.0
2010-11-16 11:05:00,52.41,52.5,52.37,52.43,57700.0,29.3285,29.3788,29.3061,29.3397,57700.0
2010-11-16 11:10:00,52.41,52.43,52.33,52.33,72200.0,29.3285,29.3397,29.2837,29.2837,72200.0
2010-11-16 11:15:00,52.33,52.35,52.28,52.31,52100.0,29.2837,29.2949,29.2557,29.2725,52100.0
2010-11-16 11:20:00,52.29,52.37,52.26,52.37,43200.0,29.2613,29.3061,29.2445,29.3061,43200.0
2010-11-16 11:25:00,52.37,52.42,52.32,52.4,56500.0,29.3061,29.3341,29.2781,29.3229,56500.0
2010-11-16 11:30:00,52.41,52.51,52.41,52.42,26700.0,29.3285,29.3844,29.3285,29.3341,26700.0
2010-11-16 11:35:00,52.42,52.42,52.35,52.42,22200.0,29.3341,29.3341,29.2949,29.3341,22200.0
2010-11-16 11:40:00,52.42,52.42,52.33,52.38,49200.0,29.3341,29.3341,29.2837,29.3117,49200.0
2010-11-16 11:45:00,52.35,52.38,52.34,52.38,15200.0,29.2949,29.3117,29.2893,29.3117,15200.0
2010-11-16 11:50:00,52.37,52.45,52.37,52.39,21000.0,29.3061,29.3509,29.3061,29.3173,21000.0
2010-11-16 11:55:00,52.39,52.44,52.33,52.43,30000.0,29.3173,29.3453,29.2837,29.3397,30000.0
2010-11-16 12:00:00,52.43,52.6,52.43,52.56,149300.0,29.3397,29.4348,29.3397,29.4124,149300.0
2010-11-16 12:05:00,52.55,52.56,52.45,52.45,36800.0,29.4068,29.4124,29.3509,29.3509,36800.0
2010-11-16 12:10:00,52.45,52.49,52.39,52.49,40600.0,29.3509,29.3733,29.3173,29.3733,40600.0
2010-11-16 12:15:00,52.49,52.52,52.44,52.44,25500.0,29.3733,29.39,29.3453,29.3453,25500.0
2010-11-16 12:20:00,52.45,52.49,52.39,52.4,50500.0,29.3509,29.3733,29.3173,29.3229,50500.0
2010-11-16 12:25:00,52.38,52.45,52.38,52.39,27200.0,29.3117,29.3509,29.3117,29.3173,27200.0
2010-11-16 12:30:00,52.4,52.4,52.3,52.35,20200.0,29.3229,29.3229,29.2669,29.2949,20200.0
2010-11-16 12:35:00,52.37,52.39,52.34,52.38,12100.0,29.3061,29.3173,29.2893,29.3117,12100.0
2010-11-16 12:40:00,52.36,52.4,52.32,52.38,16500.0,29.3005,29.3229,29.2781,29.3117,16500.0
2010-11-16 12:45:00,52.38,52.38,52.22,52.22,39400.0,29.3117,29.3117,29.2222,29.2222,39400.0
2010-11-16 12:50:00,52.23,52.28,52.19,52.24,37100.0,29.2278,29.2557,29.2054,29.2334,37100.0
2010-11-16 12:55:00,52.23,52.36,52.21,52.36,33200.0,29.2278,29.3005,29.2166,29.3005,33200.0
2010-11-16 13:00:00,52.36,52.37,52.24,52.29,20800.0,29.3005,29.3061,29.2334,29.2613,20800.0
2010-11-16 13:05:00,52.28,52.29,52.24,52.28,12000.0,29.2557,29.2613,29.2334,29.2557,12000.0
2010-11-16 13:10:00,52.28,52.31,52.22,52.22,13300.0,29.2557,29.2725,29.2222,29.2222,13300.0
2010-11-16 13:15:00,52.22,52.26,52.17,52.26,27500.0,29.2222,29.2445,29.1942,29.2445,27500.0
2010-11-16 13:20:00,52.25,52.29,52.22,52.27,19400.0,29.2389,29.2613,29.2222,29.2501,19400.0
2010-11-16 13:25:00,52.27,52.3,52.21,52.21,23200.0,29.2501,29.2669,29.2166,29.2166,23200.0
2010-11-16 13:30:00,52.21,52.25,52.19,52.22,30700.0,29.2166,29.2389,29.2054,29.2222,30700.0
2010-11-16 13:35:00,52.2,52.3,52.2,52.29,25100.0,29.211,29.2669,29.211,29.2613,25100.0
2010-11-16 13:40:00,52.29,52.3,52.19,52.23,20500.0,29.2613,29.2669,29.2054,29.2278,20500.0
2010-11-16 13:45:00,52.23,52.24,52.1,52.1,43700.0,29.2278,29.2334,29.155,29.155,43700.0
2010-11-16 13:50:00,52.09,52.11,52.04,52.1,23800.0,29.1494,29.1606,29.1214,29.155,23800.0
2010-11-16 13:55:00,52.11,52.13,52.07,52.1,21500.0,29.1606,29.1718,29.1382,29.155,21500.0
2010-11-16 14:00:00,52.1,52.21,52.1,52.14,33400.0,29.155,29.2166,29.155,29.1774,33400.0
2010-11-16 14:05:00,52.14,52.15,52.02,52.03,270700.0,29.1774,29.183,29.1102,29.1158,270700.0
2010-11-16 14:10:00,52.02,52.08,51.99,52.02,67900.0,29.1102,29.1438,29.0935,29.1102,67900.0
2010-11-16 14:15:00,52.01,52.02,51.91,51.92,62200.0,29.1046,29.1102,29.0487,29.0543,62200.0
2010-11-16 14:20:00,51.92,52.05,51.92,51.93,40600.0,29.0543,29.127,29.0543,29.0599,40600.0
2010-11-16 14:25:00,51.93,51.95,51.83,51.88,81200.0,29.0599,29.0711,29.0039,29.0319,81200.0
2010-11-16 14:30:00,51.88,51.91,51.84,51.85,59600.0,29.0319,29.0487,29.0095,29.0151,59600.0
2010-11-16 14:35:00,51.85,51.86,51.64,51.64,253100.0,29.0151,29.0207,28.8976,28.8976,253100.0
2010-11-16 14:40:00,51.65,51.73,51.62,51.68,45100.0,28.9032,28.948,28.8864,28.92,45100.0
2010-11-16 14:45:00,51.68,51.83,51.67,51.83,50700.0,28.92,29.0039,28.9144,29.0039,50700.0
2010-11-16 14:50:00,51.85,52.06,51.83,52.04,30200.0,29.0151,29.1326,29.0039,29.1214,30200.0
2010-11-16 14:55:00,52.04,52.08,51.92,51.94,51800.0,29.1214,29.1438,29.0543,29.0655,51800.0
2010-11-16 15:00:00,51.92,52.04,51.92,52.0,62500.0,29.0543,29.1214,29.0543,29.099,62500.0
2010-11-16 15:05:00,52.0,52.02,51.96,52.01,32200.0,29.099,29.1102,29.0767,29.1046,32200.0
2010-11-16 15:10:00,52.02,52.03,51.87,51.88,66000.0,29.1102,29.1158,29.0263,29.0319,66000.0
2010-11-16 15:15:00,51.88,51.89,51.75,51.82,59600.0,29.0319,29.0375,28.9591,28.9983,59600.0
2010-11-16 15:20:00,51.82,51.87,51.81,51.87,43300.0,28.9983,29.0263,28.9927,29.0263,43300.0
2010-11-16 15:25:00,51.88,51.9,51.82,51.85,72600.0,29.0319,29.0431,28.9983,29.0151,72600.0
2010-11-16 15:30:00,51.85,52.04,51.85,52.04,79100.0,29.0151,29.1214,29.0151,29.1214,79100.0
2010-11-16 15:35:00,52.04,52.12,51.95,51.95,77700.0,29.1214,29.1662,29.0711,29.0711,77700.0
2010-11-16 15:40:00,51.96,51.97,51.83,51.94,63100.0,29.0767,29.0823,29.0039,29.0655,63100.0
2010-11-16 15:45:00,51.92,51.96,51.85,51.96,65600.0,29.0543,29.0767,29.0151,29.0767,65600.0
2010-11-16 15:50:00,51.96,52.11,51.92,52.04,74500.0,29.0767,29.1606,29.0543,29.1214,74500.0
2010-11-16 15:55:00,52.03,52.03,51.99,52.0,95600.0,29.1158,29.1158,29.0935,29.099,95600.0
2010-11-17 09:30:00,52.16,52.35,52.04,52.15,111900.0,29.1886,29.2949,29.1214,29.183,111900.0
2010-11-17 09:35:00,52.12,52.14,51.99,52.0,49900.0,29.1662,29.1774,29.0935,29.099,49900.0
2010-11-17 09:40:00,52.01,52.09,51.99,52.05,14700.0,29.1046,29.1494,29.0935,29.127,14700.0
2010-11-17 09:45:00,52.03,52.2,51.96,52.16,18100.0,29.1158,29.211,29.0767,29.1886,18100.0
2010-11-17 09:50:00,52.16,52.23,52.13,52.18,12400.0,29.1886,29.2278,29.1718,29.1998,12400.0
2010-11-17 09:55:00,52.19,52.22,52.12,52.21,9500.0,29.2054,29.2222,29.1662,29.2166,9500.0
2010-11-17 10:00:00,52.2,52.3,52.19,52.3,105600.0,29.211,29.2669,29.2054,29.2669,105600.0
2010-11-17 10:05:00,52.29,52.52,52.29,52.5,15600.0,29.2613,29.39,29.2613,29.3788,15600.0
2010-11-17 10:10:00,52.49,52.49,52.34,52.38,100000.0,29.3733,29.3733,29.2893,29.3117,100000.0
2010-11-17 10:15:00,52.38,52.5,52.38,52.45,23700.0,29.3117,29.3788,29.3117,29.3509,23700.0
2010-11-17 10:20:00,52.46,52.55,52.46,52.49,13700.0,29.3565,29.4068,29.3565,29.3733,13700.0
2010-11-17 10:25:00,52.48,52.54,52.48,52.54,7500.0,29.3677,29.4012,29.3677,29.4012,7500.0
2010-11-17 10:30:00,52.53,52.6,52.48,52.48,27100.0,29.3956,29.4348,29.3677,29.3677,27100.0
2010-11-17 10:35:00,52.48,52.5,52.44,52.5,13800.0,29.3677,29.3788,29.3453,29.3788,13800.0
2010-11-17 10:40:00,52.52,52.58,52.51,52.56,17200.0,29.39,29.4236,29.3844,29.4124,17200.0
2010-11-17 10:45:00,52.58,52.62,52.55,52.59,4900.0,29.4236,29.446,29.4068,29.4292,4900.0
2010-11-17 10:50:00,52.59,52.6,52.55,52.59,7500.0,29.4292,29.4348,29.4068,29.4292,7500.0
2010-11-17 10:55:00,52.61,52.61,52.51,52.54,6300.0,29.4404,29.4404,29.3844,29.4012,6300.0
2010-11-17 11:00:00,52.53,52.56,52.5,52.51,7900.0,29.3956,29.4124,29.3788,29.3844,7900.0
2010-11-17 11:05:00,52.53,52.62,52.52,52.62,8900.0,29.3956,29.446,29.39,29.446,8900.0
2010-11-17 11:10:00,52.62,52.66,52.6,52.64,18100.0,29.446,29.4684,29.4348,29.4572,18100.0
2010-11-17 11:15:00,52.63,52.7,52.63,52.65,15900.0,29.4516,29.4908,29.4516,29.4628,15900.0
2010-11-17 11:20:00,52.65,52.74,52.63,52.71,15600.0,29.4628,29.5132,29.4516,29.4964,15600.0
2010-11-17 11:25:00,52.71,52.74,52.7,52.7,12200.0,29.4964,29.5132,29.4908,29.4908,12200.0
2010-11-17 11:30:00,52.7,52.71,52.67,52.68,6900.0,29.4908,29.4964,29.474,29.4796,6900.0
2010-11-17 11:35:00,52.68,52.68,52.62,52.66,11400.0,29.4796,29.4796,29.446,29.4684,11400.0
2010-11-17 11:40:00,52.65,52.69,52.65,52.65,17900.0,29.4628,29.4852,29.4628,29.4628,17900.0
2010-11-17 11:45:00,52.67,52.67,52.59,52.6,11100.0,29.474,29.474,29.4292,29.4348,11100.0
2010-11-17 11:50:00,52.61,52.69,52.6,52.67,22000.0,29.4404,29.4852,29.4348,29.474,22000.0
2010-11-17 11:55:00,52.68,52.68,52.64,52.64,12200.0,29.4796,29.4796,29.4572,29.4572,12200.0
2010-11-17 12:00:00,52.62,52.62,52.57,52.59,15100.0,29.446,29.446,29.418,29.4292,15100.0
2010-11-17 12:05:00,52.59,52.59,52.5,52.52,20700.0,29.4292,29.4292,29.3788,29.39,20700.0
2010-11-17 12:10:00,52.51,52.56,52.51,52.55,9400.0,29.3844,29.4124,29.3844,29.4068,9400.0
2010-11-17 12:15:00,52.54,52.55,52.5,52.52,7200.0,29.4012,29.4068,29.3788,29.39,7200.0
2010-11-17 12:20:00,52.52,52.54,52.5,52.54,7600.0,29.39,29.4012,29.3788,29.4012,7600.0
2010-11-17 12:25:00,52.53,52.53,52.47,52.52,10900.0,29.3956,29.3956,29.3621,29.39,10900.0
2010-11-17 12:30:00,52.5,52.5,52.45,52.45,6500.0,29.3788,29.3788,29.3509,29.3509,6500.0
2010-11-17 12:35:00,52.45,52.5,52.45,52.45,6500.0,29.3509,29.3788,29.3509,29.3509,6500.0
2010-11-17 12:40:00,52.46,52.46,52.44,52.46,12000.0,29.3565,29.3565,29.3453,29.3565,12000.0
2010-11-17 12:45:00,52.45,52.46,52.4,52.46,10800.0,29.3509,29.3565,29.3229,29.3565,10800.0
2010-11-17 12:50:00,52.47,52.51,52.45,52.49,12200.0,29.3621,29.3844,29.3509,29.3733,12200.0
2010-11-17 12:55:00,52.48,52.49,52.43,52.43,7800.0,29.3677,29.3733,29.3397,29.3397,7800.0
2010-11-17 13:00:00,52.44,52.45,52.4,52.41,8600.0,29.3453,29.3509,29.3229,29.3285,8600.0
2010-11-17 13:05:00,52.4,52.45,52.39,52.45,18500.0,29.3229,29.3509,29.3173,29.3509,18500.0
2010-11-17 13:10:00,52.45,52.47,52.43,52.43,4100.0,29.3509,29.3621,29.3397,29.3397,4100.0
2010-11-17 13:15:00,52.43,52.48,52.42,52.48,10600.0,29.3397,29.3677,29.3341,29.3677,10600.0
2010-11-17 13:20:00,52.47,52.55,52.47,52.49,12700.0,29.3621,29.4068,29.3621,29.3733,12700.0
2010-11-17 13:25:00,52.51,52.57,52.51,52.57,11900.0,29.3844,29.418,29.3844,29.418,11900.0
2010-11-17 13:30:00,52.56,52.57,52.53,52.56,9100.0,29.4124,29.418,29.3956,29.4124,9100.0
2010-11-17 13:35:00,52.55,52.57,52.54,52.55,11300.0,29.4068,29.418,29.4012,29.4068,11300.0
2010-11-17 13:40:00,52.54,52.54,52.46,52.46,14300.0,29.4012,29.4012,29.3565,29.3565,14300.0
2010-11-17 13:45:00,52.46,52.48,52.43,52.47,17800.0,29.3565,29.3677,29.3397,29.3621,17800.0
2010-11-17 13:50:00,52.47,52.51,52.47,52.48,6800.0,29.3621,29.3844,29.3621,29.3677,6800.0
2010-11-17 13:55:00,52.5,52.52,52.5,52.51,9800.0,29.3788,29.39,29.3788,29.3844,9800.0
2010-11-17 14:00:00,52.51,52.52,52.5,52.51,6300.0,29.3844,29.39,29.3788,29.3844,6300.0
2010-11-17 14:05:00,52.51,52.52,52.45,52.45,13800.0,29.3844,29.39,29.3509,29.3509,13800.0
2010-11-17 14:10:00,52.45,52.45,52.43,52.45,2800.0,29.3509,29.3509,29.3397,29.3509,2800.0
2010-11-17 14:15:00,52.45,52.49,52.44,52.48,12300.0,29.3509,29.3733,29.3453,29.3677,12300.0
2010-11-17 14:20:00,52.47,52.47,52.43,52.45,10900.0,29.3621,29.3621,29.3397,29.3509,10900.0
2010-11-17 14:25:00,52.45,52.48,52.45,52.47,6200.0,29.3509,29.3677,29.3509,29.3621,6200.0
2010-11-17 14:30:00,52.47,52.48,52.45,52.48,16000.0,29.3621,29.3677,29.3509,29.3677,16000.0
2010-11-17 14:35:00,52.48,52.52,52.46,52.52,29000.0,29.3677,29.39,29.3565,29.39,29000.0
2010-11-17 14:40:00,52.53,52.56,52.52,52.53,8600.0,29.3956,29.4124,29.39,29.3956,8600.0
2010-11-17 14:45:00,52.54,52.56,52.53,52.53,15500.0,29.4012,29.4124,29.3956,29.3956,15500.0
2010-11-17 14:50:00,52.53,52.55,52.52,52.53,8500.0,29.3956,29.4068,29.39,29.3956,8500.0
2010-11-17 14:55:00,52.53,52.57,52.52,52.56,9300.0,29.3956,29.418,29.39,29.4124,9300.0
2010-11-17 15:00:00,52.57,52.58,52.52,52.52,27800.0,29.418,29.4236,29.39,29.39,27800.0
2010-11-17 15:05:00,52.52,52.53,52.46,52.46,15700.0,29.39,29.3956,29.3565,29.3565,15700.0
2010-11-17 15:10:00,52.46,52.48,52.43,52.43,7900.0,29.3565,29.3677,29.3397,29.3397,7900.0
2010-11-17 15:15:00,52.44,52.48,52.41,52.46,24000.0,29.3453,29.3677,29.3285,29.3565,24000.0
2010-11-17 15:20:00,52.47,52.5,52.41,52.43,25900.0,29.3621,29.3788,29.3285,29.3397,25900.0
2010-11-17 15:25:00,52.42,52.42,52.29,52.3,34700.0,29.3341,29.3341,29.2613,29.2669,34700.0
2010-11-17 15:30:00,52.31,52.37,52.31,52.37,18700.0,29.2725,29.3061,29.2725,29.3061,18700.0
2010-11-17 15:35:00,52.37,52.42,52.37,52.38,20000.0,29.3061,29.3341,29.3061,29.3117,20000.0
2010-11-17 15:40:00,52.38,52.4,52.32,52.33,43900.0,29.3117,29.3229,29.2781,29.2837,43900.0
2010-11-17 15:45:00,52.34,52.44,52.34,52.43,35400.0,29.2893,29.3453,29.2893,29.3397,35400.0
2010-11-17 15:50:00,52.43,52.46,52.42,52.46,22100.0,29.3397,29.3565,29.3341,29.3565,22100.0
2010-11-17 15:55:00,52.46,52.49,52.42,52.43,70600.0,29.3565,29.3733,29.3341,29.3397,70600.0
2010-11-18 09:30:00,53.28,53.31,53.09,53.12,71300.0,29.8153,29.8321,29.709,29.7258,71300.0
2010-11-18 09:35:00,53.12,53.28,53.12,53.2,33400.0,29.7258,29.8153,29.7258,29.7706,33400.0
2010-11-18 09:40:00,53.24,53.29,53.19,53.27,16300.0,29.7929,29.8209,29.765,29.8097,16300.0
2010-11-18 09:45:00,53.27,53.28,53.1,53.13,18800.0,29.8097,29.8153,29.7146,29.7314,18800.0
2010-11-18 09:50:00,53.11,53.12,52.94,52.94,24500.0,29.7202,29.7258,29.6251,29.6251,24500.0
2010-11-18 09:55:00,52.97,53.06,52.97,53.06,16200.0,29.6419,29.6922,29.6419,29.6922,16200.0
2010-11-18 10:00:00,53.05,53.19,53.0,53.11,54700.0,29.6866,29.765,29.6586,29.7202,54700.0
2010-11-18 10:05:00,53.12,53.25,53.11,53.22,23000.0,29.7258,29.7985,29.7202,29.7818,23000.0
2010-11-18 10:10:00,53.25,53.32,53.24,53.27,23300.0,29.7985,29.8377,29.7929,29.8097,23300.0
2010-11-18 10:15:00,53.28,53.33,53.24,53.31,15700.0,29.8153,29.8433,29.7929,29.8321,15700.0
2010-11-18 10:20:00,53.33,53.35,53.26,53.3,12700.0,29.8433,29.8545,29.8041,29.8265,12700.0
2010-11-18 10:25:00,53.31,53.4,53.31,53.36,11300.0,29.8321,29.8825,29.8321,29.8601,11300.0
2010-11-18 10:30:00,53.36,53.37,53.28,53.34,16800.0,29.8601,29.8657,29.8153,29.8489,16800.0
2010-11-18 10:35:00,53.35,53.37,53.29,53.29,26200.0,29.8545,29.8657,29.8209,29.8209,26200.0
2010-11-18 10:40:00,53.3,53.3,53.27,53.29,9600.0,29.8265,29.8265,29.8097,29.8209,9600.0
2010-11-18 10:45:00,53.29,53.3,53.24,53.25,13000.0,29.8209,29.8265,29.7929,29.7985,13000.0
2010-11-18 10:50:00,53.24,53.24,53.2,53.22,15600.0,29.7929,29.7929,29.7706,29.7818,15600.0
2010-11-18 10:55:00,53.22,53.22,53.16,53.16,8500.0,29.7818,29.7818,29.7482,29.7482,8500.0
2010-11-18 11:00:00,53.15,53.17,53.1,53.11,26300.0,29.7426,29.7538,29.7146,29.7202,26300.0
2010-11-18 11:05:00,53.11,53.12,53.02,53.02,17300.0,29.7202,29.7258,29.6698,29.6698,17300.0
2010-11-18 11:10:00,53.02,53.04,52.99,53.03,22200.0,29.6698,29.681,29.653,29.6754,22200.0
2010-11-18 11:15:00,53.03,53.09,53.0,53.0,30400.0,29.6754,29.709,29.6586,29.6586,30400.0
2010-11-18 11:20:00,53.01,53.1,53.0,53.06,11600.0,29.6642,29.7146,29.6586,29.6922,11600.0
2010-11-18 11:25:00,53.07,53.12,53.02,53.12,13200.0,29.6978,29.7258,29.6698,29.7258,13200.0
2010-11-18 11:30:00,53.12,53.15,53.1,53.12,13000.0,29.7258,29.7426,29.7146,29.7258,13000.0
2010-11-18 11:35:00,53.14,53.14,53.11,53.12,7300.0,29.737,29.737,29.7202,29.7258,7300.0
2010-11-18 11:40:00,53.12,53.12,53.04,53.05,7900.0,29.7258,29.7258,29.681,29.6866,7900.0
2010-11-18 11:45:00,53.04,53.04,52.96,52.97,19600.0,29.681,29.681,29.6363,29.6419,19600.0
2010-11-18 11:50:00,52.98,52.98,52.88,52.93,35200.0,29.6475,29.6475,29.5915,29.6195,35200.0
2010-11-18 11:55:00,52.94,52.96,52.88,52.88,10500.0,29.6251,29.6363,29.5915,29.5915,10500.0
2010-11-18 12:00:00,52.89,53.0,52.89,52.99,16500.0,29.5971,29.6586,29.5971,29.653,16500.0
2010-11-18 12:05:00,53.0,53.08,53.0,53.05,21500.0,29.6586,29.7034,29.6586,29.6866,21500.0
2010-11-18 12:10:00,53.05,53.07,53.03,53.03,5800.0,29.6866,29.6978,29.6754,29.6754,5800.0
2010-11-18 12:15:00,53.03,53.05,52.98,52.98,6200.0,29.6754,29.6866,29.6475,29.6475,6200.0
2010-11-18 12:20:00,52.99,53.01,52.99,53.01,8000.0,29.653,29.6642,29.653,29.6642,8000.0
2010-11-18 12:25:00,53.0,53.03,53.0,53.03,5600.0,29.6586,29.6754,29.6586,29.6754,5600.0
2010-11-18 12:30:00,53.03,53.03,53.0,53.01,3900.0,29.6754,29.6754,29.6586,29.6642,3900.0
2010-11-18 12:35:00,53.01,53.04,53.0,53.04,12300.0,29.6642,29.681,29.6586,29.681,12300.0
2010-11-18 12:40:00,53.04,53.07,53.04,53.05,6900.0,29.681,29.6978,29.681,29.6866,6900.0
2010-11-18 12:45:00,53.07,53.08,53.04,53.05,8500.0,29.6978,29.7034,29.681,29.6866,8500.0
2010-11-18 12:50:00,53.04,53.06,53.03,53.04,4700.0,29.681,29.6922,29.6754,29.681,4700.0
2010-11-18 12:55:00,53.05,53.08,53.04,53.06,12700.0,29.6866,29.7034,29.681,29.6922,12700.0
2010-11-18 13:00:00,53.05,53.06,53.03,53.04,8700.0,29.6866,29.6922,29.6754,29.681,8700.0
2010-11-18 13:05:00,53.03,53.07,53.03,53.05,12700.0,29.6754,29.6978,29.6754,29.6866,12700.0
2010-11-18 13:10:00,53.05,53.07,53.04,53.07,6800.0,29.6866,29.6978,29.681,29.6978,6800.0
2010-11-18 13:15:00,53.07,53.09,53.06,53.08,23500.0,29.6978,29.709,29.6922,29.7034,23500.0
2010-11-18 13:20:00,53.09,53.09,53.07,53.08,9600.0,29.709,29.709,29.6978,29.7034,9600.0
2010-11-18 13:25:00,53.07,53.1,53.07,53.08,13300.0,29.6978,29.7146,29.6978,29.7034,13300.0
2010-11-18 13:30:00,53.08,53.11,53.05,53.05,14300.0,29.7034,29.7202,29.6866,29.6866,14300.0
2010-11-18 13:35:00,53.05,53.07,53.04,53.07,15700.0,29.6866,29.6978,29.681,29.6978,15700.0
2010-11-18 13:40:00,53.08,53.08,53.04,53.06,5400.0,29.7034,29.7034,29.681,29.6922,5400.0
2010-11-18 13:45:00,53.05,53.05,53.03,53.05,8700.0,29.6866,29.6866,29.6754,29.6866,8700.0
2010-11-18 13:50:00,53.04,53.08,53.03,53.04,19700.0,29.681,29.7034,29.6754,29.681,19700.0
2010-11-18 13:55:00,53.04,53.04,53.01,53.02,9300.0,29.681,29.681,29.6642,29.6698,9300.0
2010-11-18 14:00:00,53.03,53.06,53.02,53.03,15300.0,29.6754,29.6922,29.6698,29.6754,15300.0
2010-11-18 14:05:00,53.03,53.04,53.01,53.04,13400.0,29.6754,29.681,29.6642,29.681,13400.0
2010-11-18 14:10:00,53.05,53.06,53.01,53.03,23400.0,29.6866,29.6922,29.6642,29.6754,23400.0
2010-11-18 14:15:00,53.02,53.03,53.0,53.01,5900.0,29.6698,29.6754,29.6586,29.6642,5900.0
2010-11-18 14:20:00,53.02,53.02,52.96,52.99,24100.0,29.6698,29.6698,29.6363,29.653,24100.0
2010-11-18 14:25:00,52.99,52.99,52.96,52.97,10800.0,29.653,29.653,29.6363,29.6419,10800.0
2010-11-18 14:30:00,52.97,52.97,52.95,52.95,7800.0,29.6419,29.6419,29.6307,29.6307,7800.0
2010-11-18 14:35:00,52.95,52.97,52.94,52.97,14700.0,29.6307,29.6419,29.6251,29.6419,14700.0
2010-11-18 14:40:00,52.96,52.96,52.94,52.95,9400.0,29.6363,29.6363,29.6251,29.6307,9400.0
2010-11-18 14:45:00,52.95,53.0,52.95,53.0,23900.0,29.6307,29.6586,29.6307,29.6586,23900.0
2010-11-18 14:50:00,53.0,53.0,52.96,52.99,11500.0,29.6586,29.6586,29.6363,29.653,11500.0
2010-11-18 14:55:00,52.98,53.0,52.97,53.0,25300.0,29.6475,29.6586,29.6419,29.6586,25300.0
2010-11-18 15:00:00,53.01,53.05,53.0,53.02,33200.0,29.6642,29.6866,29.6586,29.6698,33200.0
2010-11-18 15:05:00,53.02,53.04,53.01,53.03,32800.0,29.6698,29.681,29.6642,29.6754,32800.0
2010-11-18 15:10:00,53.04,53.04,52.96,52.98,11000.0,29.681,29.681,29.6363,29.6475,11000.0
2010-11-18 15:15:00,52.98,52.99,52.96,52.96,13700.0,29.6475,29.653,29.6363,29.6363,13700.0
2010-11-18 15:20:00,52.97,52.97,52.91,52.91,48300.0,29.6419,29.6419,29.6083,29.6083,48300.0
2010-11-18 15:25:00,52.92,52.93,52.9,52.9,64600.0,29.6139,29.6195,29.6027,29.6027,64600.0
2010-11-18 15:30:00,52.89,52.9,52.86,52.86,75800.0,29.5971,29.6027,29.5803,29.5803,75800.0
2010-11-18 15:35:00,52.85,52.85,52.79,52.83,130900.0,29.5747,29.5747,29.5411,29.5635,130900.0
2010-11-18 15:40:00,52.83,52.85,52.8,52.85,43100.0,29.5635,29.5747,29.5467,29.5747,43100.0
2010-11-18 15:45:00,52.85,52.89,52.84,52.86,90000.0,29.5747,29.5971,29.5691,29.5803,90000.0
2010-11-18 15:50:00,52.87,52.88,52.82,52.87,637800.0,29.5859,29.5915,29.5579,29.5859,637800.0
2010-11-18 15:55:00,52.88,52.92,52.87,52.89,194600.0,29.5915,29.6139,29.5859,29.5971,194600.0
2010-11-19 09:30:00,52.75,52.83,52.68,52.82,121600.0,29.5187,29.5635,29.4796,29.5579,121600.0
2010-11-19 09:35:00,52.83,52.97,52.78,52.78,85400.0,29.5635,29.6419,29.5355,29.5355,85400.0
2010-11-19 09:40:00,52.77,52.8,52.58,52.59,20300.0,29.5299,29.5467,29.4236,29.4292,20300.0
2010-11-19 09:45:00,52.59,52.59,52.47,52.5,48100.0,29.4292,29.4292,29.3621,29.3788,48100.0
2010-11-19 09:50:00,52.5,52.5,52.33,52.37,64400.0,29.3788,29.3788,29.2837,29.3061,64400.0
2010-11-19 09:55:00,52.37,52.5,52.37,52.5,19200.0,29.3061,29.3788,29.3061,29.3788,19200.0
2010-11-19 10:00:00,52.51,52.52,52.43,52.48,15300.0,29.3844,29.39,29.3397,29.3677,15300.0
2010-11-19 10:05:00,52.48,52.48,52.41,52.44,31000.0,29.3677,29.3677,29.3285,29.3453,31000.0
2010-11-19 10:10:00,52.45,52.57,52.44,52.57,34000.0,29.3509,29.418,29.3453,29.418,34000.0
2010-11-19 10:15:00,52.57,52.6,52.49,52.51,13500.0,29.418,29.4348,29.3733,29.3844,13500.0
2010-11-19 10:20:00,52.51,52.56,52.47,52.47,23100.0,29.3844,29.4124,29.3621,29.3621,23100.0
2010-11-19 10:25:00,52.49,52.54,52.47,52.52,8400.0,29.3733,29.4012,29.3621,29.39,8400.0
2010-11-19 10:30:00,52.53,52.55,52.48,52.54,23900.0,29.3956,29.4068,29.3677,29.4012,23900.0
2010-11-19 10:35:00,52.54,52.64,52.51,52.53,230700.0,29.4012,29.4572,29.3844,29.3956,230700.0
2010-11-19 10:40:00,52.53,52.64,52.52,52.62,20500.0,29.3956,29.4572,29.39,29.446,20500.0
2010-11-19 10:45:00,52.64,52.65,52.61,52.64,17100.0,29.4572,29.4628,29.4404,29.4572,17100.0
2010-11-19 10:50:00,52.66,52.66,52.59,52.6,11600.0,29.4684,29.4684,29.4292,29.4348,11600.0
2010-11-19 10:55:00,52.61,52.68,52.6,52.61,99000.0,29.4404,29.4796,29.4348,29.4404,99000.0
2010-11-19 11:00:00,52.61,52.7,52.58,52.6,68400.0,29.4404,29.4908,29.4236,29.4348,68400.0
2010-11-19 11:05:00,52.6,52.6,52.52,52.58,20600.0,29.4348,29.4348,29.39,29.4236,20600.0
2010-11-19 11:10:00,52.58,52.6,52.54,52.59,75000.0,29.4236,29.4348,29.4012,29.4292,75000.0
2010-11-19 11:15:00,52.59,52.67,52.57,52.66,21200.0,29.4292,29.474,29.418,29.4684,21200.0
2010-11-19 11:20:00,52.66,52.68,52.64,52.64,10100.0,29.4684,29.4796,29.4572,29.4572,10100.0
2010-11-19 11:25:00,52.66,52.73,52.66,52.73,7300.0,29.4684,29.5076,29.4684,29.5076,7300.0
2010-11-19 11:30:00,52.74,52.81,52.73,52.8,17900.0,29.5132,29.5523,29.5076,29.5467,17900.0
2010-11-19 11:35:00,52.8,52.8,52.75,52.76,8100.0,29.5467,29.5467,29.5187,29.5243,8100.0
2010-11-19 11:40:00,52.75,52.85,52.74,52.82,35900.0,29.5187,29.5747,29.5132,29.5579,35900.0
2010-11-19 11:45:00,52.83,52.83,52.8,52.81,15900.0,29.5635,29.5635,29.5467,29.5523,15900.0
2010-11-19 11:50:00,52.81,52.83,52.81,52.83,10100.0,29.5523,29.5635,29.5523,29.5635,10100.0
2010-11-19 11:55:00,52.83,52.83,52.75,52.77,25200.0,29.5635,29.5635,29.5187,29.5299,25200.0
2010-11-19 12:00:00,52.78,52.79,52.76,52.77,21800.0,29.5355,29.5411,29.5243,29.5299,21800.0
2010-11-19 12:05:00,52.76,52.82,52.75,52.82,14000.0,29.5243,29.5579,29.5187,29.5579,14000.0
2010-11-19 12:10:00,52.82,52.82,52.78,52.8,9300.0,29.5579,29.5579,29.5355,29.5467,9300.0
2010-11-19 12:15:00,52.8,52.8,52.77,52.8,7000.0,29.5467,29.5467,29.5299,29.5467,7000.0
2010-11-19 12:20:00,52.8,52.83,52.79,52.82,16300.0,29.5467,29.5635,29.5411,29.5579,16300.0
2010-11-19 12:25:00,52.82,52.82,52.79,52.8,4500.0,29.5579,29.5579,29.5411,29.5467,4500.0
2010-11-19 12:30:00,52.79,52.79,52.75,52.75,9400.0,29.5411,29.5411,29.5187,29.5187,9400.0
2010-11-19 12:35:00,52.76,52.78,52.76,52.78,6500.0,29.5243,29.5355,29.5243,29.5355,6500.0
2010-11-19 12:40:00,52.79,52.82,52.78,52.79,14300.0,29.5411,29.5579,29.5355,29.5411,14300.0
2010-11-19 12:45:00,52.79,52.8,52.78,52.8,5100.0,29.5411,29.5467,29.5355,29.5467,5100.0
2010-11-19 12:50:00,52.8,52.83,52.79,52.83,13700.0,29.5467,29.5635,29.5411,29.5635,13700.0
2010-11-19 12:55:00,52.84,52.94,52.84,52.94,25300.0,29.5691,29.6251,29.5691,29.6251,25300.0
2010-11-19 13:00:00,52.94,53.0,52.93,52.98,17300.0,29.6251,29.6586,29.6195,29.6475,17300.0
2010-11-19 13:05:00,52.99,52.99,52.97,52.98,29500.0,29.653,29.653,29.6419,29.6475,29500.0
2010-11-19 13:10:00,52.98,52.99,52.96,52.96,10500.0,29.6475,29.653,29.6363,29.6363,10500.0
2010-11-19 13:15:00,52.96,52.99,52.96,52.97,22100.0,29.6363,29.653,29.6363,29.6419,22100.0
2010-11-19 13:20:00,52.98,52.98,52.95,52.95,3700.0,29.6475,29.6475,29.6307,29.6307,3700.0
2010-11-19 13:25:00,52.95,52.99,52.95,52.97,5900.0,29.6307,29.653,29.6307,29.6419,5900.0
2010-11-19 13:30:00,52.97,52.98,52.96,52.98,2500.0,29.6419,29.6475,29.6363,29.6475,2500.0
2010-11-19 13:35:00,52.99,53.05,52.97,53.04,19600.0,29.653,29.6866,29.6419,29.681,19600.0
2010-11-19 13:40:00,53.04,53.04,53.03,53.03,4300.0,29.681,29.681,29.6754,29.6754,4300.0
2010-11-19 13:45:00,53.04,53.08,53.04,53.08,17500.0,29.681,29.7034,29.681,29.7034,17500.0
2010-11-19 13:50:00,53.09,53.11,53.08,53.1,13400.0,29.709,29.7202,29.7034,29.7146,13400.0
2010-11-19 13:55:00,53.1,53.1,53.08,53.1,8100.0,29.7146,29.7146,29.7034,29.7146,8100.0
2010-11-19 14:00:00,53.1,53.13,53.07,53.12,22800.0,29.7146,29.7314,29.6978,29.7258,22800.0
2010-11-19 14:05:00,53.12,53.16,53.12,53.15,22300.0,29.7258,29.7482,29.7258,29.7426,22300.0
2010-11-19 14:10:00,53.15,53.17,53.14,53.17,5900.0,29.7426,29.7538,29.737,29.7538,5900.0
2010-11-19 14:15:00,53.17,53.18,53.14,53.14,8200.0,29.7538,29.7594,29.737,29.737,8200.0
2010-11-19 14:20:00,53.14,53.14,53.04,53.04,40200.0,29.737,29.737,29.681,29.681,40200.0
2010-11-19 14:25:00,53.05,53.05,53.02,53.02,17500.0,29.6866,29.6866,29.6698,29.6698,17500.0
2010-11-19 14:30:00,53.03,53.04,53.02,53.02,6800.0,29.6754,29.681,29.6698,29.6698,6800.0
2010-11-19 14:35:00,53.03,53.07,53.03,53.07,17300.0,29.6754,29.6978,29.6754,29.6978,17300.0
2010-11-19 14:40:00,53.08,53.1,53.06,53.1,4800.0,29.7034,29.7146,29.6922,29.7146,4800.0
2010-11-19 14:45:00,53.1,53.12,53.1,53.12,6500.0,29.7146,29.7258,29.7146,29.7258,6500.0
2010-11-19 14:50:00,53.12,53.12,53.09,53.1,6400.0,29.7258,29.7258,29.709,29.7146,6400.0
2010-11-19 14:55:00,53.1,53.11,53.04,53.05,15900.0,29.7146,29.7202,29.681,29.6866,15900.0
2010-11-19 15:00:00,53.05,53.08,53.02,53.08,11500.0,29.6866,29.7034,29.6698,29.7034,11500.0
2010-11-19 15:05:00,53.09,53.12,53.09,53.12,13200.0,29.709,29.7258,29.709,29.7258,13200.0
2010-11-19 15:10:00,53.12,53.12,53.02,53.02,19000.0,29.7258,29.7258,29.6698,29.6698,19000.0
2010-11-19 15:15:00,53.03,53.04,53.0,53.03,12600.0,29.6754,29.681,29.6586,29.6754,12600.0
2010-11-19 15:20:00,53.02,53.11,53.02,53.11,11200.0,29.6698,29.7202,29.6698,29.7202,11200.0
2010-11-19 15:25:00,53.11,53.11,53.06,53.07,14200.0,29.7202,29.7202,29.6922,29.6978,14200.0
2010-11-19 15:30:00,53.07,53.08,52.99,53.01,24500.0,29.6978,29.7034,29.653,29.6642,24500.0
2010-11-19 15:35:00,53.0,53.03,52.99,53.01,21400.0,29.6586,29.6754,29.653,29.6642,21400.0
2010-11-19 15:40:00,53.01,53.11,53.01,53.09,25600.0,29.6642,29.7202,29.6642,29.709,25600.0
2010-11-19 15:45:00,53.11,53.21,53.1,53.19,29500.0,29.7202,29.7762,29.7146,29.765,29500.0
2010-11-19 15:50:00,53.19,53.23,53.19,53.22,24600.0,29.765,29.7874,29.765,29.7818,24600.0
2010-11-19 15:55:00,53.22,53.31,53.22,53.22,61400.0,29.7818,29.8321,29.7818,29.7818,61400.0
2010-11-22 09:30:00,53.04,53.15,53.01,53.04,52700.0,29.681,29.7426,29.6642,29.681,52700.0
2010-11-22 09:35:00,53.05,53.2,53.02,53.06,30700.0,29.6866,29.7706,29.6698,29.6922,30700.0
2010-11-22 09:40:00,53.06,53.24,53.06,53.15,16600.0,29.6922,29.7929,29.6922,29.7426,16600.0
2010-11-22 09:45:00,53.14,53.32,53.14,53.29,11100.0,29.737,29.8377,29.737,29.8209,11100.0
2010-11-22 09:50:00,53.3,53.31,53.28,53.31,7500.0,29.8265,29.8321,29.8153,29.8321,7500.0
2010-11-22 09:55:00,53.33,53.48,53.31,53.45,15600.0,29.8433,29.9273,29.8321,29.9105,15600.0
2010-11-22 10:00:00,53.49,53.5,53.46,53.46,14900.0,29.9328,29.9384,29.9161,29.9161,14900.0
2010-11-22 10:05:00,53.44,53.45,53.4,53.41,8400.0,29.9049,29.9105,29.8825,29.8881,8400.0
2010-11-22 10:10:00,53.4,53.41,53.38,53.41,11100.0,29.8825,29.8881,29.8713,29.8881,11100.0
2010-11-22 10:15:00,53.39,53.48,53.38,53.39,12800.0,29.8769,29.9273,29.8713,29.8769,12800.0
2010-11-22 10:20:00,53.36,53.37,53.24,53.36,14500.0,29.8601,29.8657,29.7929,29.8601,14500.0
2010-11-22 10:25:00,53.34,53.37,53.25,53.25,15000.0,29.8489,29.8657,29.7985,29.7985,15000.0
2010-11-22 10:30:00,53.24,53.25,53.19,53.23,12200.0,29.7929,29.7985,29.765,29.7874,12200.0
2010-11-22 10:35:00,53.24,53.3,53.21,53.28,19500.0,29.7929,29.8265,29.7762,29.8153,19500.0
2010-11-22 10:40:00,53.27,53.29,53.22,53.29,9000.0,29.8097,29.8209,29.7818,29.8209,9000.0
2010-11-22 10:45:00,53.29,53.29,53.2,53.21,12400.0,29.8209,29.8209,29.7706,29.7762,12400.0
2010-11-22 10:50:00,53.22,53.38,53.22,53.38,12200.0,29.7818,29.8713,29.7818,29.8713,12200.0
2010-11-22 10:55:00,53.39,53.42,53.27,53.27,8000.0,29.8769,29.8937,29.8097,29.8097,8000.0
2010-11-22 11:00:00,53.26,53.29,53.21,53.26,30100.0,29.8041,29.8209,29.7762,29.8041,30100.0
2010-11-22 11:05:00,53.26,53.3,53.26,53.28,16800.0,29.8041,29.8265,29.8041,29.8153,16800.0
2010-11-22 11:10:00,53.28,53.28,53.26,53.27,16200.0,29.8153,29.8153,29.8041,29.8097,16200.0
2010-11-22 11:15:00,53.26,53.31,53.24,53.28,15100.0,29.8041,29.8321,29.7929,29.8153,15100.0
2010-11-22 11:20:00,53.28,53.29,53.25,53.27,12600.0,29.8153,29.8209,29.7985,29.8097,12600.0
2010-11-22 11:25:00,53.26,53.35,53.26,53.34,15700.0,29.8041,29.8545,29.8041,29.8489,15700.0
2010-11-22 11:30:00,53.35,53.35,53.3,53.31,10700.0,29.8545,29.8545,29.8265,29.8321,10700.0
2010-11-22 11:35:00,53.3,53.34,53.29,53.33,37800.0,29.8265,29.8489,29.8209,29.8433,37800.0
2010-11-22 11:40:00,53.35,53.38,53.34,53.37,11500.0,29.8545,29.8713,29.8489,29.8657,11500.0
2010-11-22 11:45:00,53.36,53.45,53.35,53.45,20700.0,29.8601,29.9105,29.8545,29.9105,20700.0
2010-11-22 11:50:00,53.45,53.47,53.39,53.41,14800.0,29.9105,29.9217,29.8769,29.8881,14800.0
2010-11-22 11:55:00,53.42,53.42,53.37,53.37,9300.0,29.8937,29.8937,29.8657,29.8657,9300.0
2010-11-22 12:00:00,53.36,53.38,53.32,53.33,27100.0,29.8601,29.8713,29.8377,29.8433,27100.0
2010-11-22 12:05:00,53.34,53.36,53.31,53.34,7400.0,29.8489,29.8601,29.8321,29.8489,7400.0
2010-11-22 12:10:00,53.33,53.36,53.3,53.36,9300.0,29.8433,29.8601,29.8265,29.8601,9300.0
2010-11-22 12:15:00,53.35,53.4,53.35,53.4,12100.0,29.8545,29.8825,29.8545,29.8825,12100.0
2010-11-22 12:20:00,53.41,53.42,53.3,53.35,21400.0,29.8881,29.8937,29.8265,29.8545,21400.0
2010-11-22 12:25:00,53.36,53.36,53.2,53.21,26500.0,29.8601,29.8601,29.7706,29.7762,26500.0
2010-11-22 12:30:00,53.21,53.21,53.1,53.16,24300.0,29.7762,29.7762,29.7146,29.7482,24300.0
2010-11-22 12:35:00,53.16,53.19,53.13,53.19,27100.0,29.7482,29.765,29.7314,29.765,27100.0
2010-11-22 12:40:00,53.19,53.23,53.12,53.12,29800.0,29.765,29.7874,29.7258,29.7258,29800.0
2010-11-22 12:45:00,53.11,53.11,53.02,53.09,34900.0,29.7202,29.7202,29.6698,29.709,34900.0
2010-11-22 12:50:00,53.08,53.13,53.04,53.11,15600.0,29.7034,29.7314,29.681,29.7202,15600.0
2010-11-22 12:55:00,53.11,53.11,53.08,53.09,8000.0,29.7202,29.7202,29.7034,29.709,8000.0
2010-11-22 13:00:00,53.09,53.09,53.05,53.08,10800.0,29.709,29.709,29.6866,29.7034,10800.0
2010-11-22 13:05:00,53.09,53.1,53.05,53.08,9800.0,29.709,29.7146,29.6866,29.7034,9800.0
2010-11-22 13:10:00,53.09,53.13,53.08,53.13,12600.0,29.709,29.7314,29.7034,29.7314,12600.0
2010-11-22 13:15:00,53.13,53.14,53.05,53.06,19100.0,29.7314,29.737,29.6866,29.6922,19100.0
2010-11-22 13:20:00,53.06,53.12,53.04,53.09,28400.0,29.6922,29.7258,29.681,29.709,28400.0
2010-11-22 13:25:00,53.08,53.13,53.08,53.08,13800.0,29.7034,29.7314,29.7034,29.7034,13800.0
2010-11-22 13:30:00,53.09,53.13,53.08,53.12,7900.0,29.709,29.7314,29.7034,29.7258,7900.0
2010-11-22 13:35:00,53.13,53.14,53.1,53.14,7100.0,29.7314,29.737,29.7146,29.737,7100.0
2010-11-22 13:40:00,53.14,53.19,53.14,53.16,7200.0,29.737,29.765,29.737,29.7482,7200.0
2010-11-22 13:45:00,53.17,53.2,53.17,53.18,9700.0,29.7538,29.7706,29.7538,29.7594,9700.0
2010-11-22 13:50:00,53.19,53.27,53.19,53.23,33600.0,29.765,29.8097,29.765,29.7874,33600.0
2010-11-22 13:55:00,53.23,53.23,53.2,53.21,8400.0,29.7874,29.7874,29.7706,29.7762,8400.0
2010-11-22 14:00:00,53.21,53.28,53.21,53.22,14300.0,29.7762,29.8153,29.7762,29.7818,14300.0
2010-11-22 14:05:00,53.22,53.22,53.13,53.19,17200.0,29.7818,29.7818,29.7314,29.765,17200.0
2010-11-22 14:10:00,53.19,53.22,53.16,53.21,15900.0,29.765,29.7818,29.7482,29.7762,15900.0
2010-11-22 14:15:00,53.21,53.23,53.17,53.17,20900.0,29.7762,29.7874,29.7538,29.7538,20900.0
2010-11-22 14:20:00,53.18,53.22,53.17,53.22,11600.0,29.7594,29.7818,29.7538,29.7818,11600.0
2010-11-22 14:25:00,53.22,53.23,53.18,53.18,7500.0,29.7818,29.7874,29.7594,29.7594,7500.0
2010-11-22 14:30:00,53.19,53.21,53.18,53.2,8700.0,29.765,29.7762,29.7594,29.7706,8700.0
2010-11-22 14:35:00,53.2,53.21,53.19,53.21,7000.0,29.7706,29.7762,29.765,29.7762,7000.0
2010-11-22 14:40:00,53.21,53.23,53.19,53.22,20600.0,29.7762,29.7874,29.765,29.7818,20600.0
2010-11-22 14:45:00,53.25,53.33,53.25,53.31,29200.0,29.7985,29.8433,29.7985,29.8321,29200.0
2010-11-22 14:50:00,53.31,53.32,53.27,53.27,35400.0,29.8321,29.8377,29.8097,29.8097,35400.0
2010-11-22 14:55:00,53.27,53.31,53.27,53.3,12900.0,29.8097,29.8321,29.8097,29.8265,12900.0
2010-11-22 15:00:00,53.3,53.33,53.28,53.29,34900.0,29.8265,29.8433,29.8153,29.8209,34900.0
2010-11-22 15:05:00,53.29,53.3,53.29,53.29,7900.0,29.8209,29.8265,29.8209,29.8209,7900.0
2010-11-22 15:10:00,53.29,53.3,53.28,53.3,9200.0,29.8209,29.8265,29.8153,29.8265,9200.0
2010-11-22 15:15:00,53.31,53.33,53.3,53.3,18900.0,29.8321,29.8433,29.8265,29.8265,18900.0
2010-11-22 15:20:00,53.31,53.32,53.3,53.32,10900.0,29.8321,29.8377,29.8265,29.8377,10900.0
2010-11-22 15:25:00,53.31,53.32,53.23,53.29,40500.0,29.8321,29.8377,29.7874,29.8209,40500.0
2010-11-22 15:30:00,53.3,53.3,53.21,53.24,26800.0,29.8265,29.8265,29.7762,29.7929,26800.0
2010-11-22 15:35:00,53.24,53.35,53.23,53.34,27700.0,29.7929,29.8545,29.7874,29.8489,27700.0
2010-11-22 15:40:00,53.35,53.44,53.34,53.43,25800.0,29.8545,29.9049,29.8489,29.8993,25800.0
2010-11-22 15:45:00,53.43,53.43,53.35,53.4,60000.0,29.8993,29.8993,29.8545,29.8825,60000.0
2010-11-22 15:50:00,53.42,53.42,53.37,53.37,13300.0,29.8937,29.8937,29.8657,29.8657,13300.0
2010-11-22 15:55:00,53.38,53.38,53.32,53.32,18600.0,29.8713,29.8713,29.8377,29.8377,18600.0
2010-11-23 09:30:00,52.69,52.85,52.58,52.75,52000.0,29.4852,29.5747,29.4236,29.5187,52000.0
2010-11-23 09:35:00,52.75,52.92,52.64,52.92,28900.0,29.5187,29.6139,29.4572,29.6139,28900.0
2010-11-23 09:40:00,52.9,52.9,52.82,52.82,11900.0,29.6027,29.6027,29.5579,29.5579,11900.0
2010-11-23 09:45:00,52.83,52.84,52.76,52.79,9600.0,29.5635,29.5691,29.5243,29.5411,9600.0
2010-11-23 09:50:00,52.78,52.78,52.69,52.7,15000.0,29.5355,29.5355,29.4852,29.4908,15000.0
2010-11-23 09:55:00,52.69,52.75,52.67,52.74,16300.0,29.4852,29.5187,29.474,29.5132,16300.0
2010-11-23 10:00:00,52.72,52.84,52.67,52.82,11600.0,29.502,29.5691,29.474,29.5579,11600.0
2010-11-23 10:05:00,52.83,52.83,52.78,52.82,4300.0,29.5635,29.5635,29.5355,29.5579,4300.0
2010-11-23 10:10:00,52.8,52.85,52.76,52.85,10800.0,29.5467,29.5747,29.5243,29.5747,10800.0
2010-11-23 10:15:00,52.85,53.0,52.85,52.88,20500.0,29.5747,29.6586,29.5747,29.5915,20500.0
2010-11-23 10:20:00,52.88,52.88,52.82,52.88,18700.0,29.5915,29.5915,29.5579,29.5915,18700.0
2010-11-23 10:25:00,52.89,52.89,52.81,52.85,7200.0,29.5971,29.5971,29.5523,29.5747,7200.0
2010-11-23 10:30:00,52.86,52.92,52.85,52.86,6800.0,29.5803,29.6139,29.5747,29.5803,6800.0
2010-11-23 10:35:00,52.86,52.93,52.86,52.87,12400.0,29.5803,29.6195,29.5803,29.5859,12400.0
2010-11-23 10:40:00,52.87,52.89,52.84,52.86,11100.0,29.5859,29.5971,29.5691,29.5803,11100.0
2010-11-23 10:45:00,52.86,52.88,52.81,52.82,25300.0,29.5803,29.5915,29.5523,29.5579,25300.0
2010-11-23 10:50:00,52.81,52.88,52.79,52.8,23500.0,29.5523,29.5915,29.5411,29.5467,23500.0
2010-11-23 10:55:00,52.8,52.88,52.79,52.88,26200.0,29.5467,29.5915,29.5411,29.5915,26200.0
2010-11-23 11:00:00,52.87,52.88,52.8,52.8,50200.0,29.5859,29.5915,29.5467,29.5467,50200.0
2010-11-23 11:05:00,52.8,52.86,52.8,52.86,32700.0,29.5467,29.5803,29.5467,29.5803,32700.0
2010-11-23 11:10:00,52.87,52.87,52.75,52.81,59400.0,29.5859,29.5859,29.5187,29.5523,59400.0
2010-11-23 11:15:00,52.8,52.84,52.79,52.79,29400.0,29.5467,29.5691,29.5411,29.5411,29400.0
2010-11-23 11:20:00,52.79,52.79,52.72,52.75,51100.0,29.5411,29.5411,29.502,29.5187,51100.0
2010-11-23 11:25:00,52.74,52.78,52.67,52.67,36600.0,29.5132,29.5355,29.474,29.474,36600.0
2010-11-23 11:30:00,52.66,52.71,52.63,52.67,41600.0,29.4684,29.4964,29.4516,29.474,41600.0
2010-11-23 11:35:00,52.66,52.69,52.65,52.67,29400.0,29.4684,29.4852,29.4628,29.474,29400.0
2010-11-23 11:40:00,52.67,52.73,52.67,52.69,35500.0,29.474,29.5076,29.474,29.4852,35500.0
2010-11-23 11:45:00,52.7,52.76,52.7,52.72,42100.0,29.4908,29.5243,29.4908,29.502,42100.0
2010-11-23 11:50:00,52.71,52.71,52.64,52.69,22500.0,29.4964,29.4964,29.4572,29.4852,22500.0
2010-11-23 11:55:00,52.69,52.73,52.67,52.69,36900.0,29.4852,29.5076,29.474,29.4852,36900.0
2010-11-23 12:00:00,52.69,52.7,52.67,52.68,37800.0,29.4852,29.4908,29.474,29.4796,37800.0
2010-11-23 12:05:00,52.68,52.75,52.64,52.75,34400.0,29.4796,29.5187,29.4572,29.5187,34400.0
2010-11-23 12:10:00,52.75,52.78,52.71,52.72,24200.0,29.5187,29.5355,29.4964,29.502,24200.0
2010-11-23 12:15:00,52.73,52.74,52.68,52.7,16900.0,29.5076,29.5132,29.4796,29.4908,16900.0
2010-11-23 12:20:00,52.7,52.73,52.69,52.73,19400.0,29.4908,29.5076,29.4852,29.5076,19400.0
2010-11-23 12:25:00,52.73,52.75,52.71,52.75,12100.0,29.5076,29.5187,29.4964,29.5187,12100.0
2010-11-23 12:30:00,52.75,52.79,52.71,52.74,26800.0,29.5187,29.5411,29.4964,29.5132,26800.0
2010-11-23 12:35:00,52.74,52.76,52.7,52.74,21000.0,29.5132,29.5243,29.4908,29.5132,21000.0
2010-11-23 12:40:00,52.74,52.79,52.74,52.79,15800.0,29.5132,29.5411,29.5132,29.5411,15800.0
2010-11-23 12:45:00,52.78,52.82,52.78,52.81,22800.0,29.5355,29.5579,29.5355,29.5523,22800.0
2010-11-23 12:50:00,52.81,52.88,52.78,52.86,28400.0,29.5523,29.5915,29.5355,29.5803,28400.0
2010-11-23 12:55:00,52.86,52.86,52.82,52.84,22700.0,29.5803,29.5803,29.5579,29.5691,22700.0
2010-11-23 13:00:00,52.84,52.84,52.8,52.8,73600.0,29.5691,29.5691,29.5467,29.5467,73600.0
2010-11-23 13:05:00,52.8,52.85,52.76,52.76,16700.0,29.5467,29.5747,29.5243,29.5243,16700.0
2010-11-23 13:10:00,52.77,52.81,52.74,52.79,40400.0,29.5299,29.5523,29.5132,29.5411,40400.0
2010-11-23 13:15:00,52.78,52.82,52.74,52.8,25000.0,29.5355,29.5579,29.5132,29.5467,25000.0
2010-11-23 13:20:00,52.79,52.8,52.76,52.77,11100.0,29.5411,29.5467,29.5243,29.5299,11100.0
2010-11-23 13:25:00,52.78,52.84,52.78,52.81,33900.0,29.5355,29.5691,29.5355,29.5523,33900.0
2010-11-23 13:30:00,52.82,52.84,52.78,52.79,27800.0,29.5579,29.5691,29.5355,29.5411,27800.0
2010-11-23 13:35:00,52.79,52.83,52.78,52.83,19000.0,29.5411,29.5635,29.5355,29.5635,19000.0
2010-11-23 13:40:00,52.83,52.86,52.82,52.83,14300.0,29.5635,29.5803,29.5579,29.5635,14300.0
2010-11-23 13:45:00,52.84,52.86,52.82,52.84,18500.0,29.5691,29.5803,29.5579,29.5691,18500.0
2010-11-23 13:50:00,52.84,52.87,52.83,52.86,13700.0,29.5691,29.5859,29.5635,29.5803,13700.0
2010-11-23 13:55:00,52.86,52.87,52.8,52.8,24900.0,29.5803,29.5859,29.5467,29.5467,24900.0
2010-11-23 14:00:00,52.81,52.9,52.75,52.82,62600.0,29.5523,29.6027,29.5187,29.5579,62600.0
2010-11-23 14:05:00,52.8,52.83,52.75,52.75,22700.0,29.5467,29.5635,29.5187,29.5187,22700.0
2010-11-23 14:10:00,52.74,52.81,52.73,52.79,24200.0,29.5132,29.5523,29.5076,29.5411,24200.0
2010-11-23 14:15:00,52.78,52.79,52.68,52.68,34600.0,29.5355,29.5411,29.4796,29.4796,34600.0
2010-11-23 14:20:00,52.68,52.71,52.66,52.71,29100.0,29.4796,29.4964,29.4684,29.4964,29100.0
2010-11-23 14:25:00,52.69,52.74,52.65,52.74,27600.0,29.4852,29.5132,29.4628,29.5132,27600.0
2010-11-23 14:30:00,52.73,52.73,52.65,52.71,45300.0,29.5076,29.5076,29.4628,29.4964,45300.0
2010-11-23 14:35:00,52.71,52.72,52.66,52.67,44200.0,29.4964,29.502,29.4684,29.474,44200.0
2010-11-23 14:40:00,52.66,52.77,52.65,52.77,32800.0,29.4684,29.5299,29.4628,29.5299,32800.0
2010-11-23 14:45:00,52.76,52.77,52.72,52.75,19800.0,29.5243,29.5299,29.502,29.5187,19800.0
2010-11-23 14:50:00,52.75,52.83,52.75,52.83,26600.0,29.5187,29.5635,29.5187,29.5635,26600.0
2010-11-23 14:55:00,52.82,52.82,52.76,52.77,30700.0,29.5579,29.5579,29.5243,29.5299,30700.0
2010-11-23 15:00:00,52.77,52.81,52.77,52.79,12400.0,29.5299,29.5523,29.5299,29.5411,12400.0
2010-11-23 15:05:00,52.8,52.87,52.8,52.85,55000.0,29.5467,29.5859,29.5467,29.5747,55000.0
2010-11-23 15:10:00,52.84,52.88,52.79,52.88,24700.0,29.5691,29.5915,29.5411,29.5915,24700.0
2010-11-23 15:15:00,52.88,52.89,52.81,52.84,53800.0,29.5915,29.5971,29.5523,29.5691,53800.0
2010-11-23 15:20:00,52.84,52.84,52.8,52.82,11500.0,29.5691,29.5691,29.5467,29.5579,11500.0
2010-11-23 15:25:00,52.83,52.83,52.8,52.83,31900.0,29.5635,29.5635,29.5467,29.5635,31900.0
2010-11-23 15:30:00,52.84,52.85,52.82,52.82,15700.0,29.5691,29.5747,29.5579,29.5579,15700.0
2010-11-23 15:35:00,52.83,52.91,52.81,52.91,12100.0,29.5635,29.6083,29.5523,29.6083,12100.0
2010-11-23 15:40:00,52.9,52.92,52.87,52.89,90800.0,29.6027,29.6139,29.5859,29.5971,90800.0
2010-11-23 15:45:00,52.89,52.89,52.82,52.82,33300.0,29.5971,29.5971,29.5579,29.5579,33300.0
2010-11-23 15:50:00,52.82,52.85,52.82,52.85,20800.0,29.5579,29.5747,29.5579,29.5747,20800.0
2010-11-23 15:55:00,52.85,52.9,52.83,52.9,31500.0,29.5747,29.6027,29.5635,29.6027,31500.0
2010-11-24 09:30:00,53.32,53.68,53.3,53.55,160200.0,29.8377,30.0392,29.8265,29.9664,160200.0
2010-11-24 09:35:00,53.54,53.7,53.54,53.57,37000.0,29.9608,30.0504,29.9608,29.9776,37000.0
2010-11-24 09:40:00,53.57,53.57,53.45,53.55,24500.0,29.9776,29.9776,29.9105,29.9664,24500.0
2010-11-24 09:45:00,53.57,53.62,53.4,53.41,18900.0,29.9776,30.0056,29.8825,29.8881,18900.0
2010-11-24 09:50:00,53.41,53.47,53.38,53.47,13700.0,29.8881,29.9217,29.8713,29.9217,13700.0
2010-11-24 09:55:00,53.48,53.51,53.41,53.46,137400.0,29.9273,29.944,29.8881,29.9161,137400.0
2010-11-24 10:00:00,53.46,53.49,53.39,53.39,24300.0,29.9161,29.9328,29.8769,29.8769,24300.0
2010-11-24 10:05:00,53.41,53.43,53.34,53.37,11200.0,29.8881,29.8993,29.8489,29.8657,11200.0
2010-11-24 10:10:00,53.38,53.4,53.34,53.36,7000.0,29.8713,29.8825,29.8489,29.8601,7000.0
2010-11-24 10:15:00,53.36,53.4,53.36,53.38,39100.0,29.8601,29.8825,29.8601,29.8713,39100.0
2010-11-24 10:20:00,53.39,53.45,53.39,53.42,17200.0,29.8769,29.9105,29.8769,29.8937,17200.0
2010-11-24 10:25:00,53.46,53.54,53.45,53.48,10600.0,29.9161,29.9608,29.9105,29.9273,10600.0
2010-11-24 10:30:00,53.48,53.58,53.46,53.57,11000.0,29.9273,29.9832,29.9161,29.9776,11000.0
2010-11-24 10:35:00,53.58,53.66,53.58,53.66,7400.0,29.9832,30.028,29.9832,30.028,7400.0
2010-11-24 10:40:00,53.67,53.72,53.67,53.7,4700.0,30.0336,30.0616,30.0336,30.0504,4700.0
2010-11-24 10:45:00,53.73,53.75,53.68,53.68,6600.0,30.0672,30.0783,30.0392,30.0392,6600.0
2010-11-24 10:50:00,53.66,53.66,53.58,53.63,10700.0,30.028,30.028,29.9832,30.0112,10700.0
2010-11-24 10:55:00,53.65,53.68,53.64,53.66,7400.0,30.0224,30.0392,30.0168,30.028,7400.0
2010-11-24 11:00:00,53.65,53.65,53.56,53.59,6300.0,30.0224,30.0224,29.972,29.9888,6300.0
2010-11-24 11:05:00,53.6,53.62,53.58,53.59,7600.0,29.9944,30.0056,29.9832,29.9888,7600.0
2010-11-24 11:10:00,53.58,53.62,53.57,53.6,5900.0,29.9832,30.0056,29.9776,29.9944,5900.0
2010-11-24 11:15:00,53.6,53.62,53.54,53.54,21600.0,29.9944,30.0056,29.9608,29.9608,21600.0
2010-11-24 11:20:00,53.54,53.54,53.48,53.49,35800.0,29.9608,29.9608,29.9273,29.9328,35800.0
2010-11-24 11:25:00,53.48,53.52,53.47,53.52,9000.0,29.9273,29.9496,29.9217,29.9496,9000.0
2010-11-24 11:30:00,53.53,53.63,53.52,53.63,14000.0,29.9552,30.0112,29.9496,30.0112,14000.0
2010-11-24 11:35:00,53.62,53.71,53.61,53.69,16300.0,30.0056,30.056,30.0,30.0448,16300.0
2010-11-24 11:40:00,53.69,53.7,53.65,53.65,16400.0,30.0448,30.0504,30.0224,30.0224,16400.0
2010-11-24 11:45:00,53.66,53.68,53.62,53.62,11300.0,30.028,30.0392,30.0056,30.0056,11300.0
2010-11-24 11:50:00,53.63,53.69,53.63,53.69,10500.0,30.0112,30.0448,30.0112,30.0448,10500.0
2010-11-24 11:55:00,53.69,53.78,53.69,53.76,24200.0,30.0448,30.0951,30.0448,30.0839,24200.0
2010-11-24 12:00:00,53.77,53.81,53.75,53.8,17500.0,30.0895,30.1119,30.0783,30.1063,17500.0
2010-11-24 12:05:00,53.81,53.84,53.79,53.84,15600.0,30.1119,30.1287,30.1007,30.1287,15600.0
2010-11-24 12:10:00,53.84,53.88,53.84,53.88,7400.0,30.1287,30.1511,30.1287,30.1511,7400.0
2010-11-24 12:15:00,53.88,53.9,53.85,53.87,18000.0,30.1511,30.1623,30.1343,30.1455,18000.0
2010-11-24 12:20:00,53.87,53.89,53.86,53.88,8000.0,30.1455,30.1567,30.1399,30.1511,8000.0
2010-11-24 12:25:00,53.88,53.88,53.85,53.87,5500.0,30.1511,30.1511,30.1343,30.1455,5500.0
2010-11-24 12:30:00,53.87,53.93,53.87,53.9,19300.0,30.1455,30.1791,30.1455,30.1623,19300.0
2010-11-24 12:35:00,53.91,53.95,53.89,53.95,8000.0,30.1679,30.1903,30.1567,30.1903,8000.0
2010-11-24 12:40:00,53.94,53.95,53.92,53.95,23200.0,30.1847,30.1903,30.1735,30.1903,23200.0
2010-11-24 12:45:00,53.95,53.95,53.92,53.93,7000.0,30.1903,30.1903,30.1735,30.1791,7000.0
2010-11-24 12:50:00,53.93,53.98,53.93,53.98,17200.0,30.1791,30.2071,30.1791,30.2071,17200.0
2010-11-24 12:55:00,53.99,54.0,53.98,53.98,13400.0,30.2126,30.2182,30.2071,30.2071,13400.0
2010-11-24 13:00:00,53.97,53.97,53.92,53.92,7800.0,30.2015,30.2015,30.1735,30.1735,7800.0
2010-11-24 13:05:00,53.91,53.91,53.84,53.87,10900.0,30.1679,30.1679,30.1287,30.1455,10900.0
2010-11-24 13:10:00,53.87,53.88,53.86,53.87,2500.0,30.1455,30.1511,30.1399,30.1455,2500.0
2010-11-24 13:15:00,53.87,53.88,53.86,53.87,4100.0,30.1455,30.1511,30.1399,30.1455,4100.0
2010-11-24 13:20:00,53.86,53.88,53.86,53.87,9800.0,30.1399,30.1511,30.1399,30.1455,9800.0
2010-11-24 13:25:00,53.88,53.88,53.84,53.88,3300.0,30.1511,30.1511,30.1287,30.1511,3300.0
2010-11-24 13:30:00,53.87,53.88,53.86,53.86,6300.0,30.1455,30.1511,30.1399,30.1399,6300.0
2010-11-24 13:35:00,53.86,53.88,53.86,53.87,5900.0,30.1399,30.1511,30.1399,30.1455,5900.0
2010-11-24 13:40:00,53.86,53.87,53.81,53.81,9600.0,30.1399,30.1455,30.1119,30.1119,9600.0
2010-11-24 13:45:00,53.82,53.84,53.82,53.82,8400.0,30.1175,30.1287,30.1175,30.1175,8400.0
2010-11-24 13:50:00,53.82,53.83,53.82,53.83,3600.0,30.1175,30.1231,30.1175,30.1231,3600.0
2010-11-24 13:55:00,53.84,53.84,53.81,53.81,6600.0,30.1287,30.1287,30.1119,30.1119,6600.0
2010-11-24 14:00:00,53.82,53.84,53.82,53.82,5900.0,30.1175,30.1287,30.1175,30.1175,5900.0
2010-11-24 14:05:00,53.82,53.82,53.79,53.79,14900.0,30.1175,30.1175,30.1007,30.1007,14900.0
2010-11-24 14:10:00,53.79,53.79,53.72,53.74,10200.0,30.1007,30.1007,30.0616,30.0727,10200.0
2010-11-24 14:15:00,53.74,53.74,53.68,53.7,13100.0,30.0727,30.0727,30.0392,30.0504,13100.0
2010-11-24 14:20:00,53.69,53.75,53.69,53.75,20200.0,30.0448,30.0783,30.0448,30.0783,20200.0
2010-11-24 14:25:00,53.75,53.77,53.75,53.76,4500.0,30.0783,30.0895,30.0783,30.0839,4500.0
2010-11-24 14:30:00,53.77,53.79,53.77,53.78,9200.0,30.0895,30.1007,30.0895,30.0951,9200.0
2010-11-24 14:35:00,53.79,53.87,53.79,53.83,11000.0,30.1007,30.1455,30.1007,30.1231,11000.0
2010-11-24 14:40:00,53.84,53.84,53.81,53.82,3200.0,30.1287,30.1287,30.1119,30.1175,3200.0
2010-11-24 14:45:00,53.82,53.85,53.82,53.82,20400.0,30.1175,30.1343,30.1175,30.1175,20400.0
2010-11-24 14:50:00,53.82,53.85,53.8,53.8,6600.0,30.1175,30.1343,30.1063,30.1063,6600.0
2010-11-24 14:55:00,53.83,53.85,53.81,53.81,29400.0,30.1231,30.1343,30.1119,30.1119,29400.0
2010-11-24 15:00:00,53.8,53.89,53.8,53.89,15700.0,30.1063,30.1567,30.1063,30.1567,15700.0
2010-11-24 15:05:00,53.89,53.89,53.85,53.87,74700.0,30.1567,30.1567,30.1343,30.1455,74700.0
2010-11-24 15:10:00,53.87,53.9,53.87,53.9,12000.0,30.1455,30.1623,30.1455,30.1623,12000.0
2010-11-24 15:15:00,53.89,53.91,53.87,53.89,20900.0,30.1567,30.1679,30.1455,30.1567,20900.0
2010-11-24 15:20:00,53.88,53.92,53.88,53.9,14500.0,30.1511,30.1735,30.1511,30.1623,14500.0
2010-11-24 15:25:00,53.9,53.91,53.88,53.89,15200.0,30.1623,30.1679,30.1511,30.1567,15200.0
2010-11-24 15:30:00,53.89,53.9,53.86,53.88,42000.0,30.1567,30.1623,30.1399,30.1511,42000.0
2010-11-24 15:35:00,53.88,53.88,53.86,53.87,12100.0,30.1511,30.1511,30.1399,30.1455,12100.0
2010-11-24 15:40:00,53.87,53.87,53.78,53.8,85800.0,30.1455,30.1455,30.0951,30.1063,85800.0
2010-11-24 15:45:00,53.79,53.85,53.76,53.84,39000.0,30.1007,30.1343,30.0839,30.1287,39000.0
2010-11-24 15:50:00,53.84,53.86,53.84,53.86,15800.0,30.1287,30.1399,30.1287,30.1399,15800.0
2010-11-24 15:55:00,53.86,53.99,53.85,53.95,61900.0,30.1399,30.2126,30.1343,30.1903,61900.0
2010-11-26 09:30:00,53.68,53.68,53.57,53.67,31700.0,30.0392,30.0392,29.9776,30.0336,31700.0
2010-11-26 09:35:00,53.67,53.76,53.63,53.64,26500.0,30.0336,30.0839,30.0112,30.0168,26500.0
2010-11-26 09:40:00,53.65,53.73,53.61,53.68,21600.0,30.0224,30.0672,30.0,30.0392,21600.0
2010-11-26 09:45:00,53.69,53.75,53.67,53.74,9600.0,30.0448,30.0783,30.0336,30.0727,9600.0
2010-11-26 09:50:00,53.74,53.94,53.74,53.86,25700.0,30.0727,30.1847,30.0727,30.1399,25700.0
2010-11-26 09:55:00,53.86,53.89,53.83,53.89,7500.0,30.1399,30.1567,30.1231,30.1567,7500.0
2010-11-26 10:00:00,53.89,53.92,53.83,53.86,15500.0,30.1567,30.1735,30.1231,30.1399,15500.0
2010-11-26 10:05:00,53.86,53.9,53.85,53.9,5000.0,30.1399,30.1623,30.1343,30.1623,5000.0
2010-11-26 10:10:00,53.9,53.95,53.9,53.95,13000.0,30.1623,30.1903,30.1623,30.1903,13000.0
2010-11-26 10:15:00,53.94,53.94,53.84,53.87,12500.0,30.1847,30.1847,30.1287,30.1455,12500.0
2010-11-26 10:20:00,53.88,53.97,53.88,53.9,12100.0,30.1511,30.2015,30.1511,30.1623,12100.0
2010-11-26 10:25:00,53.88,53.89,53.8,53.8,25100.0,30.1511,30.1567,30.1063,30.1063,25100.0
2010-11-26 10:30:00,53.81,53.85,53.73,53.84,12100.0,30.1119,30.1343,30.0672,30.1287,12100.0
2010-11-26 10:35:00,53.83,53.85,53.79,53.79,4800.0,30.1231,30.1343,30.1007,30.1007,4800.0
2010-11-26 10:40:00,53.79,53.79,53.68,53.68,7300.0,30.1007,30.1007,30.0392,30.0392,7300.0
2010-11-26 10:45:00,53.68,53.73,53.64,53.72,13600.0,30.0392,30.0672,30.0168,30.0616,13600.0
2010-11-26 10:50:00,53.71,53.71,53.64,53.66,6300.0,30.056,30.056,30.0168,30.028,6300.0
2010-11-26 10:55:00,53.66,53.7,53.64,53.66,13800.0,30.028,30.0504,30.0168,30.028,13800.0
2010-11-26 11:00:00,53.66,53.68,53.65,53.66,10300.0,30.028,30.0392,30.0224,30.028,10300.0
2010-11-26 11:05:00,53.66,53.71,53.65,53.71,8200.0,30.028,30.056,30.0224,30.056,8200.0
2010-11-26 11:10:00,53.71,53.71,53.66,53.71,11100.0,30.056,30.056,30.028,30.056,11100.0
2010-11-26 11:15:00,53.72,53.79,53.7,53.76,24400.0,30.0616,30.1007,30.0504,30.0839,24400.0
2010-11-26 11:20:00,53.76,53.78,53.71,53.72,14600.0,30.0839,30.0951,30.056,30.0616,14600.0
2010-11-26 11:25:00,53.73,53.73,53.69,53.71,13000.0,30.0672,30.0672,30.0448,30.056,13000.0
2010-11-26 11:30:00,53.72,53.72,53.67,53.67,16500.0,30.0616,30.0616,30.0336,30.0336,16500.0
2010-11-26 11:35:00,53.67,53.69,53.64,53.68,21500.0,30.0336,30.0448,30.0168,30.0392,21500.0
2010-11-26 11:40:00,53.68,53.69,53.65,53.67,23200.0,30.0392,30.0448,30.0224,30.0336,23200.0
2010-11-26 11:45:00,53.66,53.71,53.66,53.71,15000.0,30.028,30.056,30.028,30.056,15000.0
2010-11-26 11:50:00,53.72,53.74,53.71,53.71,4700.0,30.0616,30.0727,30.056,30.056,4700.0
2010-11-26 11:55:00,53.71,53.73,53.67,53.73,21100.0,30.056,30.0672,30.0336,30.0672,21100.0
2010-11-26 12:00:00,53.74,53.74,53.68,53.73,40500.0,30.0727,30.0727,30.0392,30.0672,40500.0
2010-11-26 12:05:00,53.72,53.76,53.71,53.72,15900.0,30.0616,30.0839,30.056,30.0616,15900.0
2010-11-26 12:10:00,53.71,53.74,53.71,53.72,8700.0,30.056,30.0727,30.056,30.0616,8700.0
2010-11-26 12:15:00,53.74,53.77,53.74,53.77,3200.0,30.0727,30.0895,30.0727,30.0895,3200.0
2010-11-26 12:20:00,53.76,53.82,53.76,53.82,23100.0,30.0839,30.1175,30.0839,30.1175,23100.0
2010-11-26 12:25:00,53.82,53.91,53.82,53.9,10400.0,30.1175,30.1679,30.1175,30.1623,10400.0
2010-11-26 12:30:00,53.91,53.96,53.91,53.96,8500.0,30.1679,30.1959,30.1679,30.1959,8500.0
2010-11-26 12:35:00,53.96,54.05,53.96,54.03,22000.0,30.1959,30.2462,30.1959,30.235,22000.0
2010-11-26 12:40:00,54.03,54.05,53.99,54.0,9000.0,30.235,30.2462,30.2126,30.2182,9000.0
2010-11-26 12:45:00,54.0,54.04,54.0,54.03,15400.0,30.2182,30.2406,30.2182,30.235,15400.0
2010-11-26 12:50:00,54.03,54.03,53.93,53.95,23600.0,30.235,30.235,30.1791,30.1903,23600.0
2010-11-26 12:55:00,53.95,53.95,53.79,53.8,18300.0,30.1903,30.1903,30.1007,30.1063,18300.0
2010-11-29 09:30:00,53.5,53.6,53.44,53.51,100000.0,29.9384,29.9944,29.9049,29.944,100000.0
2010-11-29 09:35:00,53.54,53.56,53.44,53.5,18900.0,29.9608,29.972,29.9049,29.9384,18900.0
2010-11-29 09:40:00,53.49,53.72,53.46,53.61,34100.0,29.9328,30.0616,29.9161,30.0,34100.0
2010-11-29 09:45:00,53.62,53.69,53.56,53.56,19800.0,30.0056,30.0448,29.972,29.972,19800.0
2010-11-29 09:50:00,53.55,53.61,53.46,53.46,27400.0,29.9664,30.0,29.9161,29.9161,27400.0
2010-11-29 09:55:00,53.46,53.46,53.3,53.43,56000.0,29.9161,29.9161,29.8265,29.8993,56000.0
2010-11-29 10:00:00,53.43,53.43,53.27,53.28,40300.0,29.8993,29.8993,29.8097,29.8153,40300.0
2010-11-29 10:05:00,53.27,53.36,53.27,53.36,7900.0,29.8097,29.8601,29.8097,29.8601,7900.0
2010-11-29 10:10:00,53.37,53.41,53.33,53.4,22000.0,29.8657,29.8881,29.8433,29.8825,22000.0
2010-11-29 10:15:00,53.42,53.45,53.36,53.36,19200.0,29.8937,29.9105,29.8601,29.8601,19200.0
2010-11-29 10:20:00,53.35,53.37,53.3,53.36,20800.0,29.8545,29.8657,29.8265,29.8601,20800.0
2010-11-29 10:25:00,53.37,53.38,53.31,53.32,17600.0,29.8657,29.8713,29.8321,29.8377,17600.0
2010-11-29 10:30:00,53.31,53.54,53.31,53.48,21300.0,29.8321,29.9608,29.8321,29.9273,21300.0
2010-11-29 10:35:00,53.49,53.5,53.4,53.43,13500.0,29.9328,29.9384,29.8825,29.8993,13500.0
2010-11-29 10:40:00,53.44,53.48,53.4,53.41,9900.0,29.9049,29.9273,29.8825,29.8881,9900.0
2010-11-29 10:45:00,53.41,53.45,53.36,53.36,14800.0,29.8881,29.9105,29.8601,29.8601,14800.0
2010-11-29 10:50:00,53.37,53.41,53.28,53.28,7000.0,29.8657,29.8881,29.8153,29.8153,7000.0
2010-11-29 10:55:00,53.28,53.39,53.27,53.35,30500.0,29.8153,29.8769,29.8097,29.8545,30500.0
2010-11-29 11:00:00,53.36,53.36,53.31,53.34,19600.0,29.8601,29.8601,29.8321,29.8489,19600.0
2010-11-29 11:05:00,53.34,53.37,53.31,53.31,20100.0,29.8489,29.8657,29.8321,29.8321,20100.0
2010-11-29 11:10:00,53.32,53.38,53.29,53.35,18100.0,29.8377,29.8713,29.8209,29.8545,18100.0
2010-11-29 11:15:00,53.35,53.36,53.26,53.26,23200.0,29.8545,29.8601,29.8041,29.8041,23200.0
2010-11-29 11:20:00,53.27,53.36,53.2,53.2,22700.0,29.8097,29.8601,29.7706,29.7706,22700.0
2010-11-29 11:25:00,53.2,53.22,53.15,53.17,29100.0,29.7706,29.7818,29.7426,29.7538,29100.0
2010-11-29 11:30:00,53.19,53.21,53.17,53.18,21200.0,29.765,29.7762,29.7538,29.7594,21200.0
2010-11-29 11:35:00,53.17,53.22,53.15,53.15,21900.0,29.7538,29.7818,29.7426,29.7426,21900.0
2010-11-29 11:40:00,53.16,53.17,53.1,53.11,14600.0,29.7482,29.7538,29.7146,29.7202,14600.0
2010-11-29 11:45:00,53.11,53.15,53.09,53.13,30400.0,29.7202,29.7426,29.709,29.7314,30400.0
2010-11-29 11:50:00,53.12,53.13,53.04,53.09,32300.0,29.7258,29.7314,29.681,29.709,32300.0
2010-11-29 11:55:00,53.09,53.13,53.07,53.1,9700.0,29.709,29.7314,29.6978,29.7146,9700.0
2010-11-29 12:00:00,53.09,53.16,53.09,53.15,9200.0,29.709,29.7482,29.709,29.7426,9200.0
2010-11-29 12:05:00,53.15,53.25,53.15,53.25,12000.0,29.7426,29.7985,29.7426,29.7985,12000.0
2010-11-29 12:10:00,53.26,53.34,53.25,53.3,9000.0,29.8041,29.8489,29.7985,29.8265,9000.0
2010-11-29 12:15:00,53.29,53.33,53.29,53.31,6800.0,29.8209,29.8433,29.8209,29.8321,6800.0
2010-11-29 12:20:00,53.31,53.37,53.31,53.33,13400.0,29.8321,29.8657,29.8321,29.8433,13400.0
2010-11-29 12:25:00,53.33,53.34,53.27,53.27,41900.0,29.8433,29.8489,29.8097,29.8097,41900.0
2010-11-29 12:30:00,53.28,53.28,53.25,53.27,13600.0,29.8153,29.8153,29.7985,29.8097,13600.0
2010-11-29 12:35:00,53.27,53.32,53.27,53.29,11600.0,29.8097,29.8377,29.8097,29.8209,11600.0
2010-11-29 12:40:00,53.29,53.37,53.29,53.34,21800.0,29.8209,29.8657,29.8209,29.8489,21800.0
2010-11-29 12:45:00,53.34,53.35,53.28,53.31,29100.0,29.8489,29.8545,29.8153,29.8321,29100.0
2010-11-29 12:50:00,53.3,53.31,53.25,53.31,26100.0,29.8265,29.8321,29.7985,29.8321,26100.0
2010-11-29 12:55:00,53.31,53.32,53.28,53.32,10800.0,29.8321,29.8377,29.8153,29.8377,10800.0
2010-11-29 13:00:00,53.31,53.35,53.28,53.35,7500.0,29.8321,29.8545,29.8153,29.8545,7500.0
2010-11-29 13:05:00,53.34,53.34,53.26,53.28,6300.0,29.8489,29.8489,29.8041,29.8153,6300.0
2010-11-29 13:10:00,53.28,53.29,53.26,53.26,6300.0,29.8153,29.8209,29.8041,29.8041,6300.0
2010-11-29 13:15:00,53.26,53.29,53.25,53.29,5600.0,29.8041,29.8209,29.7985,29.8209,5600.0
2010-11-29 13:20:00,53.27,53.27,53.25,53.26,2000.0,29.8097,29.8097,29.7985,29.8041,2000.0
2010-11-29 13:25:00,53.26,53.26,53.19,53.23,13300.0,29.8041,29.8041,29.765,29.7874,13300.0
2010-11-29 13:30:00,53.23,53.23,53.19,53.19,7500.0,29.7874,29.7874,29.765,29.765,7500.0
2010-11-29 13:35:00,53.18,53.18,53.13,53.13,11800.0,29.7594,29.7594,29.7314,29.7314,11800.0
2010-11-29 13:40:00,53.14,53.25,53.14,53.24,13500.0,29.737,29.7985,29.737,29.7929,13500.0
2010-11-29 13:45:00,53.24,53.29,53.22,53.29,4700.0,29.7929,29.8209,29.7818,29.8209,4700.0
2010-11-29 13:50:00,53.29,53.3,53.28,53.3,6500.0,29.8209,29.8265,29.8153,29.8265,6500.0
2010-11-29 13:55:00,53.3,53.3,53.26,53.3,5200.0,29.8265,29.8265,29.8041,29.8265,5200.0
2010-11-29 14:00:00,53.3,53.34,53.3,53.32,12100.0,29.8265,29.8489,29.8265,29.8377,12100.0
2010-11-29 14:05:00,53.32,53.32,53.28,53.29,8700.0,29.8377,29.8377,29.8153,29.8209,8700.0
2010-11-29 14:10:00,53.29,53.3,53.27,53.29,21800.0,29.8209,29.8265,29.8097,29.8209,21800.0
2010-11-29 14:15:00,53.29,53.37,53.29,53.36,14600.0,29.8209,29.8657,29.8209,29.8601,14600.0
2010-11-29 14:20:00,53.36,53.38,53.33,53.33,10500.0,29.8601,29.8713,29.8433,29.8433,10500.0
2010-11-29 14:25:00,53.31,53.48,53.31,53.48,18200.0,29.8321,29.9273,29.8321,29.9273,18200.0
2010-11-29 14:30:00,53.48,53.56,53.48,53.5,29300.0,29.9273,29.972,29.9273,29.9384,29300.0
2010-11-29 14:35:00,53.48,53.56,53.46,53.53,23100.0,29.9273,29.972,29.9161,29.9552,23100.0
2010-11-29 14:40:00,53.53,53.59,53.53,53.55,17200.0,29.9552,29.9888,29.9552,29.9664,17200.0
2010-11-29 14:45:00,53.57,53.65,53.57,53.65,16000.0,29.9776,30.0224,29.9776,30.0224,16000.0
2010-11-29 14:50:00,53.65,53.66,53.62,53.66,15400.0,30.0224,30.028,30.0056,30.028,15400.0
2010-11-29 14:55:00,53.65,53.7,53.65,53.69,30800.0,30.0224,30.0504,30.0224,30.0448,30800.0
2010-11-29 15:00:00,53.69,53.78,53.69,53.76,32500.0,30.0448,30.0951,30.0448,30.0839,32500.0
2010-11-29 15:05:00,53.77,53.78,53.75,53.76,22500.0,30.0895,30.0951,30.0783,30.0839,22500.0
2010-11-29 15:10:00,53.76,53.76,53.71,53.71,11500.0,30.0839,30.0839,30.056,30.056,11500.0
2010-11-29 15:15:00,53.71,53.89,53.71,53.89,27500.0,30.056,30.1567,30.056,30.1567,27500.0
2010-11-29 15:20:00,53.89,53.89,53.81,53.83,26100.0,30.1567,30.1567,30.1119,30.1231,26100.0
2010-11-29 15:25:00,53.82,53.85,53.82,53.84,13000.0,30.1175,30.1343,30.1175,30.1287,13000.0
2010-11-29 15:30:00,53.85,53.85,53.73,53.74,23700.0,30.1343,30.1343,30.0672,30.0727,23700.0
2010-11-29 15:35:00,53.73,53.81,53.73,53.81,15800.0,30.0672,30.1119,30.0672,30.1119,15800.0
2010-11-29 15:40:00,53.81,53.83,53.75,53.79,39200.0,30.1119,30.1231,30.0783,30.1007,39200.0
2010-11-29 15:45:00,53.78,53.94,53.78,53.93,32700.0,30.0951,30.1847,30.0951,30.1791,32700.0
2010-11-29 15:50:00,53.93,53.93,53.86,53.88,46000.0,30.1791,30.1791,30.1399,30.1511,46000.0
2010-11-29 15:55:00,53.88,53.88,53.79,53.79,32000.0,30.1511,30.1511,30.1007,30.1007,32000.0
2010-11-30 09:30:00,53.2,53.53,53.2,53.44,74000.0,29.7706,29.9552,29.7706,29.9049,74000.0
2010-11-30 09:35:00,53.4,53.47,53.32,53.36,22400.0,29.8825,29.9217,29.8377,29.8601,22400.0
2010-11-30 09:40:00,53.34,53.39,53.24,53.39,8000.0,29.8489,29.8769,29.7929,29.8769,8000.0
2010-11-30 09:45:00,53.38,53.46,53.33,53.39,16000.0,29.8713,29.9161,29.8433,29.8769,16000.0
2010-11-30 09:50:00,53.4,53.42,53.36,53.4,16400.0,29.8825,29.8937,29.8601,29.8825,16400.0
2010-11-30 09:55:00,53.4,53.46,53.39,53.44,20300.0,29.8825,29.9161,29.8769,29.9049,20300.0
2010-11-30 10:00:00,53.44,53.52,53.37,53.4,49000.0,29.9049,29.9496,29.8657,29.8825,49000.0
2010-11-30 10:05:00,53.39,53.42,53.35,53.35,9300.0,29.8769,29.8937,29.8545,29.8545,9300.0
2010-11-30 10:10:00,53.36,53.39,53.3,53.31,9600.0,29.8601,29.8769,29.8265,29.8321,9600.0
2010-11-30 10:15:00,53.32,53.37,53.32,53.37,10600.0,29.8377,29.8657,29.8377,29.8657,10600.0
2010-11-30 10:20:00,53.34,53.48,53.34,53.47,20000.0,29.8489,29.9273,29.8489,29.9217,20000.0
2010-11-30 10:25:00,53.48,53.5,53.46,53.47,37400.0,29.9273,29.9384,29.9161,29.9217,37400.0
2010-11-30 10:30:00,53.46,53.47,53.4,53.4,22400.0,29.9161,29.9217,29.8825,29.8825,22400.0
2010-11-30 10:35:00,53.39,53.45,53.39,53.45,18900.0,29.8769,29.9105,29.8769,29.9105,18900.0
2010-11-30 10:40:00,53.44,53.46,53.42,53.45,39800.0,29.9049,29.9161,29.8937,29.9105,39800.0
2010-11-30 10:45:00,53.45,53.46,53.41,53.46,41900.0,29.9105,29.9161,29.8881,29.9161,41900.0
2010-11-30 10:50:00,53.46,53.47,53.39,53.45,21600.0,29.9161,29.9217,29.8769,29.9105,21600.0
2010-11-30 10:55:00,53.44,53.45,53.41,53.45,7800.0,29.9049,29.9105,29.8881,29.9105,7800.0
2010-11-30 11:00:00,53.46,53.49,53.42,53.47,9500.0,29.9161,29.9328,29.8937,29.9217,9500.0
2010-11-30 11:05:00,53.46,53.49,53.38,53.44,20900.0,29.9161,29.9328,29.8713,29.9049,20900.0
2010-11-30 11:10:00,53.45,53.45,53.39,53.39,10300.0,29.9105,29.9105,29.8769,29.8769,10300.0
2010-11-30 11:15:00,53.38,53.47,53.37,53.4,17700.0,29.8713,29.9217,29.8657,29.8825,17700.0
2010-11-30 11:20:00,53.4,53.44,53.37,53.39,16600.0,29.8825,29.9049,29.8657,29.8769,16600.0
2010-11-30 11:25:00,53.38,53.42,53.35,53.37,15400.0,29.8713,29.8937,29.8545,29.8657,15400.0
2010-11-30 11:30:00,53.37,53.39,53.33,53.35,17900.0,29.8657,29.8769,29.8433,29.8545,17900.0
2010-11-30 11:35:00,53.35,53.38,53.31,53.37,32200.0,29.8545,29.8713,29.8321,29.8657,32200.0
2010-11-30 11:40:00,53.37,53.39,53.34,53.39,6200.0,29.8657,29.8769,29.8489,29.8769,6200.0
2010-11-30 11:45:00,53.38,53.4,53.35,53.35,9500.0,29.8713,29.8825,29.8545,29.8545,9500.0
2010-11-30 11:50:00,53.35,53.37,53.32,53.33,23100.0,29.8545,29.8657,29.8377,29.8433,23100.0
2010-11-30 11:55:00,53.31,53.41,53.31,53.35,17400.0,29.8321,29.8881,29.8321,29.8545,17400.0
2010-11-30 12:00:00,53.35,53.38,53.33,53.36,6000.0,29.8545,29.8713,29.8433,29.8601,6000.0
2010-11-30 12:05:00,53.36,53.38,53.34,53.35,7500.0,29.8601,29.8713,29.8489,29.8545,7500.0
2010-11-30 12:10:00,53.37,53.42,53.37,53.41,3900.0,29.8657,29.8937,29.8657,29.8881,3900.0
2010-11-30 12:15:00,53.4,53.42,53.4,53.42,4900.0,29.8825,29.8937,29.8825,29.8937,4900.0
2010-11-30 12:20:00,53.43,53.45,53.42,53.42,1800.0,29.8993,29.9105,29.8937,29.8937,1800.0
2010-11-30 12:25:00,53.44,53.46,53.43,53.46,6100.0,29.9049,29.9161,29.8993,29.9161,6100.0
2010-11-30 12:30:00,53.46,53.47,53.41,53.42,30000.0,29.9161,29.9217,29.8881,29.8937,30000.0
2010-11-30 12:35:00,53.43,53.47,53.4,53.46,30900.0,29.8993,29.9217,29.8825,29.9161,30900.0
2010-11-30 12:40:00,53.45,53.52,53.43,53.52,12900.0,29.9105,29.9496,29.8993,29.9496,12900.0
2010-11-30 12:45:00,53.53,53.54,53.49,53.49,8900.0,29.9552,29.9608,29.9328,29.9328,8900.0
2010-11-30 12:50:00,53.5,53.52,53.49,53.51,7500.0,29.9384,29.9496,29.9328,29.944,7500.0
2010-11-30 12:55:00,53.52,53.54,53.5,53.53,8700.0,29.9496,29.9608,29.9384,29.9552,8700.0
2010-11-30 13:00:00,53.52,53.66,53.51,53.61,12200.0,29.9496,30.028,29.944,30.0,12200.0
2010-11-30 13:05:00,53.61,53.62,53.6,53.61,10800.0,30.0,30.0056,29.9944,30.0,10800.0
2010-11-30 13:10:00,53.6,53.61,53.59,53.61,6200.0,29.9944,30.0,29.9888,30.0,6200.0
2010-11-30 13:15:00,53.65,53.75,53.65,53.74,18400.0,30.0224,30.0783,30.0224,30.0727,18400.0
2010-11-30 13:20:00,53.75,53.82,53.75,53.79,12100.0,30.0783,30.1175,30.0783,30.1007,12100.0
2010-11-30 13:25:00,53.78,53.78,53.73,53.73,7800.0,30.0951,30.0951,30.0672,30.0672,7800.0
2010-11-30 13:30:00,53.74,53.75,53.72,53.73,5000.0,30.0727,30.0783,30.0616,30.0672,5000.0
2010-11-30 13:35:00,53.73,53.75,53.72,53.72,3900.0,30.0672,30.0783,30.0616,30.0616,3900.0
2010-11-30 13:40:00,53.72,53.72,53.66,53.67,8500.0,30.0616,30.0616,30.028,30.0336,8500.0
2010-11-30 13:45:00,53.65,53.7,53.65,53.7,21500.0,30.0224,30.0504,30.0224,30.0504,21500.0
2010-11-30 13:50:00,53.68,53.73,53.67,53.73,11200.0,30.0392,30.0672,30.0336,30.0672,11200.0
2010-11-30 13:55:00,53.74,53.79,53.74,53.79,8400.0,30.0727,30.1007,30.0727,30.1007,8400.0
2010-11-30 14:00:00,53.81,53.82,53.76,53.78,6400.0,30.1119,30.1175,30.0839,30.0951,6400.0
2010-11-30 14:05:00,53.78,53.87,53.76,53.84,7600.0,30.0951,30.1455,30.0839,30.1287,7600.0
2010-11-30 14:10:00,53.84,53.86,53.84,53.85,9200.0,30.1287,30.1399,30.1287,30.1343,9200.0
2010-11-30 14:15:00,53.85,53.86,53.76,53.81,14100.0,30.1343,30.1399,30.0839,30.1119,14100.0
2010-11-30 14:20:00,53.81,53.82,53.74,53.74,10600.0,30.1119,30.1175,30.0727,30.0727,10600.0
2010-11-30 14:25:00,53.74,53.77,53.62,53.65,10700.0,30.0727,30.0895,30.0056,30.0224,10700.0
2010-11-30 14:30:00,53.64,53.65,53.61,53.62,11300.0,30.0168,30.0224,30.0,30.0056,11300.0
2010-11-30 14:35:00,53.61,53.67,53.6,53.63,11800.0,30.0,30.0336,29.9944,30.0112,11800.0
2010-11-30 14:40:00,53.62,53.66,53.62,53.66,14600.0,30.0056,30.028,30.0056,30.028,14600.0
2010-11-30 14:45:00,53.65,53.7,53.65,53.7,21100.0,30.0224,30.0504,30.0224,30.0504,21100.0
2010-11-30 14:50:00,53.7,53.71,53.65,53.69,19200.0,30.0504,30.056,30.0224,30.0448,19200.0
2010-11-30 14:55:00,53.69,53.79,53.69,53.7,31400.0,30.0448,30.1007,30.0448,30.0504,31400.0
2010-11-30 15:00:00,53.7,53.76,53.69,53.74,14000.0,30.0504,30.0839,30.0448,30.0727,14000.0
2010-11-30 15:05:00,53.74,53.74,53.65,53.65,31400.0,30.0727,30.0727,30.0224,30.0224,31400.0
2010-11-30 15:10:00,53.64,53.68,53.58,53.67,30000.0,30.0168,30.0392,29.9832,30.0336,30000.0
2010-11-30 15:15:00,53.67,53.69,53.64,53.68,14500.0,30.0336,30.0448,30.0168,30.0392,14500.0
2010-11-30 15:20:00,53.67,53.73,53.66,53.69,21500.0,30.0336,30.0672,30.028,30.0448,21500.0
2010-11-30 15:25:00,53.7,53.7,53.62,53.7,24500.0,30.0504,30.0504,30.0056,30.0504,24500.0
2010-11-30 15:30:00,53.7,53.76,53.69,53.69,36700.0,30.0504,30.0839,30.0448,30.0448,36700.0
2010-11-30 15:35:00,53.68,53.71,53.66,53.68,35700.0,30.0392,30.056,30.028,30.0392,35700.0
2010-11-30 15:40:00,53.67,53.67,53.53,53.58,37600.0,30.0336,30.0336,29.9552,29.9832,37600.0
2010-11-30 15:45:00,53.57,53.57,53.41,53.41,33700.0,29.9776,29.9776,29.8881,29.8881,33700.0
2010-11-30 15:50:00,53.4,53.55,53.39,53.52,53600.0,29.8825,29.9664,29.8769,29.9496,53600.0
2010-11-30 15:55:00,53.52,53.54,53.46,53.53,137900.0,29.9496,29.9608,29.9161,29.9552,137900.0
2010-12-01 09:30:00,54.2,54.2,53.91,53.92,47700.0,30.3302,30.3302,30.1679,30.1735,47700.0
2010-12-01 09:35:00,53.93,53.98,53.88,53.92,43500.0,30.1791,30.2071,30.1511,30.1735,43500.0
2010-12-01 09:40:00,53.94,54.0,53.9,53.95,39400.0,30.1847,30.2182,30.1623,30.1903,39400.0
2010-12-01 09:45:00,53.95,53.95,53.78,53.85,56600.0,30.1903,30.1903,30.0951,30.1343,56600.0
2010-12-01 09:50:00,53.84,53.9,53.83,53.89,31200.0,30.1287,30.1623,30.1231,30.1567,31200.0
2010-12-01 09:55:00,53.89,53.93,53.84,53.88,31900.0,30.1567,30.1791,30.1287,30.1511,31900.0
2010-12-01 10:00:00,53.89,53.95,53.77,53.79,41500.0,30.1567,30.1903,30.0895,30.1007,41500.0
2010-12-01 10:05:00,53.78,53.79,53.7,53.72,15300.0,30.0951,30.1007,30.0504,30.0616,15300.0
2010-12-01 10:10:00,53.76,53.76,53.61,53.67,38700.0,30.0839,30.0839,30.0,30.0336,38700.0
2010-12-01 10:15:00,53.67,53.69,53.63,53.66,14300.0,30.0336,30.0448,30.0112,30.028,14300.0
2010-12-01 10:20:00,53.65,53.67,53.6,53.6,20000.0,30.0224,30.0336,29.9944,29.9944,20000.0
2010-12-01 10:25:00,53.6,53.62,53.53,53.54,12000.0,29.9944,30.0056,29.9552,29.9608,12000.0
2010-12-01 10:30:00,53.54,53.54,53.41,53.46,12800.0,29.9608,29.9608,29.8881,29.9161,12800.0
2010-12-01 10:35:00,53.45,53.6,53.45,53.6,49700.0,29.9105,29.9944,29.9105,29.9944,49700.0
2010-12-01 10:40:00,53.59,53.6,53.55,53.57,15600.0,29.9888,29.9944,29.9664,29.9776,15600.0
2010-12-01 10:45:00,53.57,53.57,53.5,53.53,15800.0,29.9776,29.9776,29.9384,29.9552,15800.0
2010-12-01 10:50:00,53.54,53.54,53.5,53.52,27300.0,29.9608,29.9608,29.9384,29.9496,27300.0
2010-12-01 10:55:00,53.52,53.54,53.5,53.5,13100.0,29.9496,29.9608,29.9384,29.9384,13100.0
2010-12-01 11:00:00,53.5,53.53,53.5,53.51,11000.0,29.9384,29.9552,29.9384,29.944,11000.0
2010-12-01 11:05:00,53.5,53.53,53.49,53.53,15500.0,29.9384,29.9552,29.9328,29.9552,15500.0
2010-12-01 11:10:00,53.52,53.53,53.5,53.51,26100.0,29.9496,29.9552,29.9384,29.944,26100.0
2010-12-01 11:15:00,53.5,53.51,53.48,53.48,23600.0,29.9384,29.944,29.9273,29.9273,23600.0
2010-12-01 11:20:00,53.47,53.56,53.47,53.53,20100.0,29.9217,29.972,29.9217,29.9552,20100.0
2010-12-01 11:25:00,53.54,53.55,53.52,53.54,6900.0,29.9608,29.9664,29.9496,29.9608,6900.0
2010-12-01 11:30:00,53.55,53.58,53.55,53.58,18200.0,29.9664,29.9832,29.9664,29.9832,18200.0
2010-12-01 11:35:00,53.58,53.63,53.58,53.63,15800.0,29.9832,30.0112,29.9832,30.0112,15800.0
2010-12-01 11:40:00,53.63,53.66,53.61,53.65,15700.0,30.0112,30.028,30.0,30.0224,15700.0
2010-12-01 11:45:00,53.66,53.69,53.65,53.69,9300.0,30.028,30.0448,30.0224,30.0448,9300.0
2010-12-01 11:50:00,53.69,53.82,53.68,53.82,44200.0,30.0448,30.1175,30.0392,30.1175,44200.0
2010-12-01 11:55:00,53.82,53.87,53.82,53.85,46700.0,30.1175,30.1455,30.1175,30.1343,46700.0
2010-12-01 12:00:00,53.86,53.88,53.8,53.81,37500.0,30.1399,30.1511,30.1063,30.1119,37500.0
2010-12-01 12:05:00,53.81,53.81,53.75,53.75,16500.0,30.1119,30.1119,30.0783,30.0783,16500.0
2010-12-01 12:10:00,53.75,53.78,53.75,53.76,20600.0,30.0783,30.0951,30.0783,30.0839,20600.0
2010-12-01 12:15:00,53.76,53.77,53.73,53.76,17600.0,30.0839,30.0895,30.0672,30.0839,17600.0
2010-12-01 12:20:00,53.77,53.77,53.68,53.72,26200.0,30.0895,30.0895,30.0392,30.0616,26200.0
2010-12-01 12:25:00,53.72,53.72,53.68,53.71,12300.0,30.0616,30.0616,30.0392,30.056,12300.0
2010-12-01 12:30:00,53.72,53.74,53.7,53.72,17600.0,30.0616,30.0727,30.0504,30.0616,17600.0
2010-12-01 12:35:00,53.72,53.73,53.7,53.7,12000.0,30.0616,30.0672,30.0504,30.0504,12000.0
2010-12-01 12:40:00,53.71,53.76,53.71,53.76,15700.0,30.056,30.0839,30.056,30.0839,15700.0
2010-12-01 12:45:00,53.75,53.75,53.7,53.73,43200.0,30.0783,30.0783,30.0504,30.0672,43200.0
2010-12-01 12:50:00,53.73,53.75,53.73,53.74,10800.0,30.0672,30.0783,30.0672,30.0727,10800.0
2010-12-01 12:55:00,53.73,53.73,53.7,53.71,14500.0,30.0672,30.0672,30.0504,30.056,14500.0
2010-12-01 13:00:00,53.71,53.72,53.7,53.71,8400.0,30.056,30.0616,30.0504,30.056,8400.0
2010-12-01 13:05:00,53.72,53.76,53.72,53.73,15100.0,30.0616,30.0839,30.0616,30.0672,15100.0
2010-12-01 13:10:00,53.73,53.81,53.73,53.8,19700.0,30.0672,30.1119,30.0672,30.1063,19700.0
2010-12-01 13:15:00,53.79,53.83,53.74,53.76,18000.0,30.1007,30.1231,30.0727,30.0839,18000.0
2010-12-01 13:20:00,53.75,53.83,53.74,53.81,20100.0,30.0783,30.1231,30.0727,30.1119,20100.0
2010-12-01 13:25:00,53.82,53.82,53.74,53.75,24400.0,30.1175,30.1175,30.0727,30.0783,24400.0
2010-12-01 13:30:00,53.74,53.81,53.73,53.75,25300.0,30.0727,30.1119,30.0672,30.0783,25300.0
2010-12-01 13:35:00,53.76,53.81,53.72,53.81,14100.0,30.0839,30.1119,30.0616,30.1119,14100.0
2010-12-01 13:40:00,53.8,53.8,53.75,53.79,11200.0,30.1063,30.1063,30.0783,30.1007,11200.0
2010-12-01 13:45:00,53.79,53.8,53.78,53.79,9300.0,30.1007,30.1063,30.0951,30.1007,9300.0
2010-12-01 13:50:00,53.79,53.81,53.78,53.79,7600.0,30.1007,30.1119,30.0951,30.1007,7600.0
2010-12-01 13:55:00,53.8,53.81,53.79,53.8,4000.0,30.1063,30.1119,30.1007,30.1063,4000.0
2010-12-01 14:00:00,53.81,53.83,53.75,53.75,26600.0,30.1119,30.1231,30.0783,30.0783,26600.0
2010-12-01 14:05:00,53.75,53.77,53.71,53.75,9400.0,30.0783,30.0895,30.056,30.0783,9400.0
2010-12-01 14:10:00,53.76,53.76,53.74,53.74,7200.0,30.0839,30.0839,30.0727,30.0727,7200.0
2010-12-01 14:15:00,53.74,53.77,53.74,53.77,11800.0,30.0727,30.0895,30.0727,30.0895,11800.0
2010-12-01 14:20:00,53.77,53.79,53.75,53.76,21300.0,30.0895,30.1007,30.0783,30.0839,21300.0
2010-12-01 14:25:00,53.76,53.78,53.74,53.77,15300.0,30.0839,30.0951,30.0727,30.0895,15300.0
2010-12-01 14:30:00,53.78,53.79,53.76,53.77,33700.0,30.0951,30.1007,30.0839,30.0895,33700.0
2010-12-01 14:35:00,53.77,53.79,53.76,53.76,13800.0,30.0895,30.1007,30.0839,30.0839,13800.0
2010-12-01 14:40:00,53.77,53.8,53.77,53.8,15100.0,30.0895,30.1063,30.0895,30.1063,15100.0
2010-12-01 14:45:00,53.8,53.8,53.77,53.78,17300.0,30.1063,30.1063,30.0895,30.0951,17300.0
2010-12-01 14:50:00,53.79,53.81,53.78,53.81,33500.0,30.1007,30.1119,30.0951,30.1119,33500.0
2010-12-01 14:55:00,53.82,53.87,53.82,53.85,32700.0,30.1175,30.1455,30.1175,30.1343,32700.0
2010-12-01 15:00:00,53.85,53.85,53.82,53.82,34800.0,30.1343,30.1343,30.1175,30.1175,34800.0
2010-12-01 15:05:00,53.82,53.84,53.81,53.82,26600.0,30.1175,30.1287,30.1119,30.1175,26600.0
2010-12-01 15:10:00,53.83,53.85,53.77,53.77,62100.0,30.1231,30.1343,30.0895,30.0895,62100.0
2010-12-01 15:15:00,53.78,53.82,53.77,53.82,46600.0,30.0951,30.1175,30.0895,30.1175,46600.0
2010-12-01 15:20:00,53.82,53.83,53.8,53.81,45500.0,30.1175,30.1231,30.1063,30.1119,45500.0
2010-12-01 15:25:00,53.81,53.85,53.81,53.82,68800.0,30.1119,30.1343,30.1119,30.1175,68800.0
2010-12-01 15:30:00,53.82,53.84,53.81,53.83,35400.0,30.1175,30.1287,30.1119,30.1231,35400.0
2010-12-01 15:35:00,53.83,53.88,53.82,53.88,69900.0,30.1231,30.1511,30.1175,30.1511,69900.0
2010-12-01 15:40:00,53.89,53.93,53.88,53.92,59000.0,30.1567,30.1791,30.1511,30.1735,59000.0
2010-12-01 15:45:00,53.92,53.94,53.89,53.92,62100.0,30.1735,30.1847,30.1567,30.1735,62100.0
2010-12-01 15:50:00,53.93,53.94,53.86,53.86,93700.0,30.1791,30.1847,30.1399,30.1399,93700.0
2010-12-01 15:55:00,53.86,53.94,53.85,53.9,92900.0,30.1399,30.1847,30.1343,30.1623,92900.0
2010-12-02 09:30:00,54.02,54.04,53.94,53.97,49500.0,30.2294,30.2406,30.1847,30.2015,49500.0
2010-12-02 09:35:00,53.98,54.06,53.98,54.02,26400.0,30.2071,30.2518,30.2071,30.2294,26400.0
2010-12-02 09:40:00,54.04,54.1,53.96,53.99,13900.0,30.2406,30.2742,30.1959,30.2126,13900.0
2010-12-02 09:45:00,54.0,54.02,53.95,53.96,30100.0,30.2182,30.2294,30.1903,30.1959,30100.0
2010-12-02 09:50:00,53.95,54.01,53.89,53.91,19800.0,30.1903,30.2238,30.1567,30.1679,19800.0
2010-12-02 09:55:00,53.93,54.1,53.92,54.1,12300.0,30.1791,30.2742,30.1735,30.2742,12300.0
2010-12-02 10:00:00,54.12,54.16,54.11,54.15,22700.0,30.2854,30.3078,30.2798,30.3022,22700.0
2010-12-02 10:05:00,54.18,54.22,54.1,54.1,11900.0,30.319,30.3414,30.2742,30.2742,11900.0
2010-12-02 10:10:00,54.11,54.21,54.06,54.21,31500.0,30.2798,30.3358,30.2518,30.3358,31500.0
2010-12-02 10:15:00,54.21,54.22,54.11,54.11,10200.0,30.3358,30.3414,30.2798,30.2798,10200.0
2010-12-02 10:20:00,54.11,54.18,54.11,54.18,20100.0,30.2798,30.319,30.2798,30.319,20100.0
2010-12-02 10:25:00,54.16,54.2,54.12,54.2,15200.0,30.3078,30.3302,30.2854,30.3302,15200.0
2010-12-02 10:30:00,54.2,54.21,54.16,54.2,8900.0,30.3302,30.3358,30.3078,30.3302,8900.0
2010-12-02 10:35:00,54.2,54.2,54.11,54.15,13900.0,30.3302,30.3302,30.2798,30.3022,13900.0
2010-12-02 10:40:00,54.15,54.2,54.15,54.16,5900.0,30.3022,30.3302,30.3022,30.3078,5900.0
2010-12-02 10:45:00,54.16,54.17,54.14,54.15,11400.0,30.3078,30.3134,30.2966,30.3022,11400.0
2010-12-02 10:50:00,54.16,54.17,54.12,54.13,7200.0,30.3078,30.3134,30.2854,30.291,7200.0
2010-12-02 10:55:00,54.1,54.11,54.05,54.1,14500.0,30.2742,30.2798,30.2462,30.2742,14500.0
2010-12-02 11:00:00,54.11,54.15,54.11,54.15,6800.0,30.2798,30.3022,30.2798,30.3022,6800.0
2010-12-02 11:05:00,54.16,54.17,54.09,54.09,18100.0,30.3078,30.3134,30.2686,30.2686,18100.0
2010-12-02 11:10:00,54.1,54.14,54.08,54.12,43300.0,30.2742,30.2966,30.263,30.2854,43300.0
2010-12-02 11:15:00,54.11,54.2,54.1,54.2,27600.0,30.2798,30.3302,30.2742,30.3302,27600.0
2010-12-02 11:20:00,54.19,54.22,54.17,54.19,26500.0,30.3246,30.3414,30.3134,30.3246,26500.0
2010-12-02 11:25:00,54.19,54.25,54.19,54.23,8000.0,30.3246,30.3581,30.3246,30.347,8000.0
2010-12-02 11:30:00,54.24,54.25,54.18,54.19,19300.0,30.3525,30.3581,30.319,30.3246,19300.0
2010-12-02 11:35:00,54.18,54.2,54.17,54.17,11200.0,30.319,30.3302,30.3134,30.3134,11200.0
2010-12-02 11:40:00,54.18,54.23,54.18,54.23,11800.0,30.319,30.347,30.319,30.347,11800.0
2010-12-02 11:45:00,54.23,54.28,54.23,54.26,14400.0,30.347,30.3749,30.347,30.3637,14400.0
2010-12-02 11:50:00,54.26,54.28,54.22,54.23,13800.0,30.3637,30.3749,30.3414,30.347,13800.0
2010-12-02 11:55:00,54.23,54.27,54.23,54.26,8700.0,30.347,30.3693,30.347,30.3637,8700.0
2010-12-02 12:00:00,54.25,54.25,54.23,54.24,8500.0,30.3581,30.3581,30.347,30.3525,8500.0
2010-12-02 12:05:00,54.24,54.29,54.24,54.28,11800.0,30.3525,30.3805,30.3525,30.3749,11800.0
2010-12-02 12:10:00,54.29,54.3,54.26,54.26,11900.0,30.3805,30.3861,30.3637,30.3637,11900.0
2010-12-02 12:15:00,54.26,54.28,54.26,54.26,5100.0,30.3637,30.3749,30.3637,30.3637,5100.0
2010-12-02 12:20:00,54.26,54.29,54.25,54.28,4900.0,30.3637,30.3805,30.3581,30.3749,4900.0
2010-12-02 12:25:00,54.27,54.31,54.27,54.28,7900.0,30.3693,30.3917,30.3693,30.3749,7900.0
2010-12-02 12:30:00,54.28,54.31,54.28,54.31,6400.0,30.3749,30.3917,30.3749,30.3917,6400.0
2010-12-02 12:35:00,54.32,54.38,54.31,54.38,17300.0,30.3973,30.4309,30.3917,30.4309,17300.0
2010-12-02 12:40:00,54.38,54.44,54.38,54.44,13400.0,30.4309,30.4645,30.4309,30.4645,13400.0
2010-12-02 12:45:00,54.43,54.43,54.38,54.4,15800.0,30.4589,30.4589,30.4309,30.4421,15800.0
2010-12-02 12:50:00,54.41,54.42,54.4,54.41,9000.0,30.4477,30.4533,30.4421,30.4477,9000.0
2010-12-02 12:55:00,54.42,54.42,54.38,54.38,6700.0,30.4533,30.4533,30.4309,30.4309,6700.0
2010-12-02 13:00:00,54.37,54.39,54.36,54.37,8600.0,30.4253,30.4365,30.4197,30.4253,8600.0
2010-12-02 13:05:00,54.36,54.37,54.35,54.36,5100.0,30.4197,30.4253,30.4141,30.4197,5100.0
2010-12-02 13:10:00,54.36,54.41,54.36,54.41,12800.0,30.4197,30.4477,30.4197,30.4477,12800.0
2010-12-02 13:15:00,54.4,54.4,54.33,54.34,6700.0,30.4421,30.4421,30.4029,30.4085,6700.0
2010-12-02 13:20:00,54.34,54.34,54.3,54.3,12200.0,30.4085,30.4085,30.3861,30.3861,12200.0
2010-12-02 13:25:00,54.32,54.37,54.32,54.37,5400.0,30.3973,30.4253,30.3973,30.4253,5400.0
2010-12-02 13:30:00,54.37,54.38,54.36,54.37,17100.0,30.4253,30.4309,30.4197,30.4253,17100.0
2010-12-02 13:35:00,54.37,54.41,54.36,54.41,4500.0,30.4253,30.4477,30.4197,30.4477,4500.0
2010-12-02 13:40:00,54.41,54.43,54.4,54.42,11500.0,30.4477,30.4589,30.4421,30.4533,11500.0
2010-12-02 13:45:00,54.41,54.42,54.4,54.4,7000.0,30.4477,30.4533,30.4421,30.4421,7000.0
2010-12-02 13:50:00,54.41,54.42,54.38,54.41,8100.0,30.4477,30.4533,30.4309,30.4477,8100.0
2010-12-02 13:55:00,54.4,54.42,54.37,54.39,7200.0,30.4421,30.4533,30.4253,30.4365,7200.0
2010-12-02 14:00:00,54.39,54.43,54.39,54.43,7000.0,30.4365,30.4589,30.4365,30.4589,7000.0
2010-12-02 14:05:00,54.42,54.49,54.42,54.48,30800.0,30.4533,30.4924,30.4533,30.4868,30800.0
2010-12-02 14:10:00,54.47,54.49,54.47,54.49,11800.0,30.4813,30.4924,30.4813,30.4924,11800.0
2010-12-02 14:15:00,54.48,54.5,54.46,54.5,16400.0,30.4868,30.498,30.4757,30.498,16400.0
2010-12-02 14:20:00,54.5,54.55,54.5,54.55,15700.0,30.498,30.526,30.498,30.526,15700.0
2010-12-02 14:25:00,54.54,54.56,54.52,54.55,10400.0,30.5204,30.5316,30.5092,30.526,10400.0
2010-12-02 14:30:00,54.55,54.55,54.5,54.5,11100.0,30.526,30.526,30.498,30.498,11100.0
2010-12-02 14:35:00,54.5,54.52,54.48,54.51,6400.0,30.498,30.5092,30.4868,30.5036,6400.0
2010-12-02 14:40:00,54.52,54.53,54.51,54.52,10800.0,30.5092,30.5148,30.5036,30.5092,10800.0
2010-12-02 14:45:00,54.53,54.56,54.52,54.56,11300.0,30.5148,30.5316,30.5092,30.5316,11300.0
2010-12-02 14:50:00,54.56,54.56,54.54,54.56,12300.0,30.5316,30.5316,30.5204,30.5316,12300.0
2010-12-02 14:55:00,54.56,54.57,54.5,54.5,19600.0,30.5316,30.5372,30.498,30.498,19600.0
2010-12-02 15:00:00,54.5,54.51,54.46,54.49,22100.0,30.498,30.5036,30.4757,30.4924,22100.0
2010-12-02 15:05:00,54.48,54.51,54.43,54.49,20000.0,30.4868,30.5036,30.4589,30.4924,20000.0
2010-12-02 15:10:00,54.49,54.56,54.48,54.56,36100.0,30.4924,30.5316,30.4868,30.5316,36100.0
2010-12-02 15:15:00,54.55,54.56,54.53,54.54,23300.0,30.526,30.5316,30.5148,30.5204,23300.0
2010-12-02 15:20:00,54.55,54.59,54.55,54.57,22000.0,30.526,30.5484,30.526,30.5372,22000.0
2010-12-02 15:25:00,54.58,54.59,54.57,54.59,15500.0,30.5428,30.5484,30.5372,30.5484,15500.0
2010-12-02 15:30:00,54.59,54.59,54.56,54.59,28300.0,30.5484,30.5484,30.5316,30.5484,28300.0
2010-12-02 15:35:00,54.59,54.6,54.57,54.6,17500.0,30.5484,30.554,30.5372,30.554,17500.0
2010-12-02 15:40:00,54.61,54.61,54.56,54.56,23100.0,30.5596,30.5596,30.5316,30.5316,23100.0
2010-12-02 15:45:00,54.57,54.68,54.57,54.68,25000.0,30.5372,30.5988,30.5372,30.5988,25000.0
2010-12-02 15:50:00,54.68,54.69,54.65,54.68,32400.0,30.5988,30.6044,30.582,30.5988,32400.0
2010-12-02 15:55:00,54.67,54.72,54.66,54.67,93200.0,30.5932,30.6212,30.5876,30.5932,93200.0
2010-12-03 09:30:00,54.28,54.58,54.26,54.27,63000.0,30.3749,30.5428,30.3637,30.3693,63000.0
2010-12-03 09:35:00,54.29,54.35,54.21,54.33,65300.0,30.3805,30.4141,30.3358,30.4029,65300.0
2010-12-03 09:40:00,54.34,54.38,54.32,54.37,9500.0,30.4085,30.4309,30.3973,30.4253,9500.0
2010-12-03 09:45:00,54.4,54.46,54.39,54.44,20300.0,30.4421,30.4757,30.4365,30.4645,20300.0
2010-12-03 09:50:00,54.43,54.44,54.36,54.37,11400.0,30.4589,30.4645,30.4197,30.4253,11400.0
2010-12-03 09:55:00,54.38,54.39,54.32,54.35,11500.0,30.4309,30.4365,30.3973,30.4141,11500.0
2010-12-03 10:00:00,54.34,54.44,54.34,54.44,8700.0,30.4085,30.4645,30.4085,30.4645,8700.0
2010-12-03 10:05:00,54.44,54.62,54.44,54.56,34100.0,30.4645,30.5652,30.4645,30.5316,34100.0
2010-12-03 10:10:00,54.57,54.59,54.49,54.51,86400.0,30.5372,30.5484,30.4924,30.5036,86400.0
2010-12-03 10:15:00,54.5,54.52,54.4,54.42,7100.0,30.498,30.5092,30.4421,30.4533,7100.0
2010-12-03 10:20:00,54.42,54.42,54.31,54.32,35500.0,30.4533,30.4533,30.3917,30.3973,35500.0
2010-12-03 10:25:00,54.31,54.37,54.25,54.28,212700.0,30.3917,30.4253,30.3581,30.3749,212700.0
2010-12-03 10:30:00,54.27,54.29,54.2,54.23,33400.0,30.3693,30.3805,30.3302,30.347,33400.0
2010-12-03 10:35:00,54.24,54.3,54.17,54.26,46100.0,30.3525,30.3861,30.3134,30.3637,46100.0
2010-12-03 10:40:00,54.27,54.34,54.23,54.23,62600.0,30.3693,30.4085,30.347,30.347,62600.0
2010-12-03 10:45:00,54.23,54.27,54.22,54.24,23200.0,30.347,30.3693,30.3414,30.3525,23200.0
2010-12-03 10:50:00,54.24,54.34,54.24,54.32,24900.0,30.3525,30.4085,30.3525,30.3973,24900.0
2010-12-03 10:55:00,54.33,54.37,54.31,54.36,11100.0,30.4029,30.4253,30.3917,30.4197,11100.0
2010-12-03 11:00:00,54.36,54.4,54.35,54.36,12500.0,30.4197,30.4421,30.4141,30.4197,12500.0
2010-12-03 11:05:00,54.35,54.38,54.33,54.38,6200.0,30.4141,30.4309,30.4029,30.4309,6200.0
2010-12-03 11:10:00,54.39,54.39,54.32,54.35,10100.0,30.4365,30.4365,30.3973,30.4141,10100.0
2010-12-03 11:15:00,54.38,54.39,54.35,54.37,9400.0,30.4309,30.4365,30.4141,30.4253,9400.0
2010-12-03 11:20:00,54.37,54.4,54.35,54.37,7000.0,30.4253,30.4421,30.4141,30.4253,7000.0
2010-12-03 11:25:00,54.36,54.37,54.34,54.34,4900.0,30.4197,30.4253,30.4085,30.4085,4900.0
2010-12-03 11:30:00,54.34,54.36,54.3,54.3,9100.0,30.4085,30.4197,30.3861,30.3861,9100.0
2010-12-03 11:35:00,54.29,54.31,54.29,54.31,9200.0,30.3805,30.3917,30.3805,30.3917,9200.0
2010-12-03 11:40:00,54.31,54.33,54.31,54.31,16100.0,30.3917,30.4029,30.3917,30.3917,16100.0
2010-12-03 11:45:00,54.32,54.34,54.32,54.34,11100.0,30.3973,30.4085,30.3973,30.4085,11100.0
2010-12-03 11:50:00,54.34,54.34,54.28,54.28,6900.0,30.4085,30.4085,30.3749,30.3749,6900.0
2010-12-03 11:55:00,54.29,54.33,54.29,54.33,23800.0,30.3805,30.4029,30.3805,30.4029,23800.0
2010-12-03 12:00:00,54.32,54.35,54.31,54.34,10100.0,30.3973,30.4141,30.3917,30.4085,10100.0
2010-12-03 12:05:00,54.33,54.37,54.33,54.35,11300.0,30.4029,30.4253,30.4029,30.4141,11300.0
2010-12-03 12:10:00,54.36,54.39,54.35,54.37,8600.0,30.4197,30.4365,30.4141,30.4253,8600.0
2010-12-03 12:15:00,54.36,54.38,54.35,54.38,7100.0,30.4197,30.4309,30.4141,30.4309,7100.0
2010-12-03 12:20:00,54.37,54.41,54.37,54.41,7900.0,30.4253,30.4477,30.4253,30.4477,7900.0
2010-12-03 12:25:00,54.4,54.42,54.38,54.42,14200.0,30.4421,30.4533,30.4309,30.4533,14200.0
2010-12-03 12:30:00,54.42,54.43,54.41,54.43,3700.0,30.4533,30.4589,30.4477,30.4589,3700.0
2010-12-03 12:35:00,54.42,54.45,54.41,54.45,6200.0,30.4533,30.4701,30.4477,30.4701,6200.0
2010-12-03 12:40:00,54.47,54.47,54.41,54.41,9600.0,30.4813,30.4813,30.4477,30.4477,9600.0
2010-12-03 12:45:00,54.42,54.44,54.41,54.43,4700.0,30.4533,30.4645,30.4477,30.4589,4700.0
2010-12-03 12:50:00,54.43,54.44,54.41,54.44,10800.0,30.4589,30.4645,30.4477,30.4645,10800.0
2010-12-03 12:55:00,54.43,54.47,54.43,54.47,7700.0,30.4589,30.4813,30.4589,30.4813,7700.0
2010-12-03 13:00:00,54.47,54.51,54.46,54.51,4800.0,30.4813,30.5036,30.4757,30.5036,4800.0
2010-12-03 13:05:00,54.49,54.55,54.49,54.53,10600.0,30.4924,30.526,30.4924,30.5148,10600.0
2010-12-03 13:10:00,54.53,54.54,54.5,54.51,12400.0,30.5148,30.5204,30.498,30.5036,12400.0
2010-12-03 13:15:00,54.52,54.52,54.48,54.48,14700.0,30.5092,30.5092,30.4868,30.4868,14700.0
2010-12-03 13:20:00,54.49,54.51,54.48,54.51,12100.0,30.4924,30.5036,30.4868,30.5036,12100.0
2010-12-03 13:25:00,54.52,54.52,54.48,54.51,14800.0,30.5092,30.5092,30.4868,30.5036,14800.0
2010-12-03 13:30:00,54.5,54.52,54.49,54.51,6200.0,30.498,30.5092,30.4924,30.5036,6200.0
2010-12-03 13:35:00,54.5,54.51,54.47,54.49,8700.0,30.498,30.5036,30.4813,30.4924,8700.0
2010-12-03 13:40:00,54.48,54.52,54.46,54.52,6300.0,30.4868,30.5092,30.4757,30.5092,6300.0
2010-12-03 13:45:00,54.52,54.52,54.48,54.5,5700.0,30.5092,30.5092,30.4868,30.498,5700.0
2010-12-03 13:50:00,54.51,54.54,54.5,54.52,8700.0,30.5036,30.5204,30.498,30.5092,8700.0
2010-12-03 13:55:00,54.53,54.56,54.51,54.52,6700.0,30.5148,30.5316,30.5036,30.5092,6700.0
2010-12-03 14:00:00,54.52,54.56,54.52,54.53,5900.0,30.5092,30.5316,30.5092,30.5148,5900.0
2010-12-03 14:05:00,54.53,54.55,54.48,54.52,9300.0,30.5148,30.526,30.4868,30.5092,9300.0
2010-12-03 14:10:00,54.52,54.54,54.47,54.49,13300.0,30.5092,30.5204,30.4813,30.4924,13300.0
2010-12-03 14:15:00,54.5,54.51,54.49,54.51,6200.0,30.498,30.5036,30.4924,30.5036,6200.0
2010-12-03 14:20:00,54.51,54.54,54.49,54.49,9300.0,30.5036,30.5204,30.4924,30.4924,9300.0
2010-12-03 14:25:00,54.5,54.54,54.5,54.53,5600.0,30.498,30.5204,30.498,30.5148,5600.0
2010-12-03 14:30:00,54.51,54.55,54.51,54.55,14700.0,30.5036,30.526,30.5036,30.526,14700.0
2010-12-03 14:35:00,54.54,54.57,54.54,54.56,4900.0,30.5204,30.5372,30.5204,30.5316,4900.0
2010-12-03 14:40:00,54.56,54.58,54.55,54.58,7100.0,30.5316,30.5428,30.526,30.5428,7100.0
2010-12-03 14:45:00,54.58,54.6,54.57,54.58,8100.0,30.5428,30.554,30.5372,30.5428,8100.0
2010-12-03 14:50:00,54.58,54.59,54.56,54.57,4000.0,30.5428,30.5484,30.5316,30.5372,4000.0
2010-12-03 14:55:00,54.57,54.6,54.55,54.6,11700.0,30.5372,30.554,30.526,30.554,11700.0
2010-12-03 15:00:00,54.59,54.62,54.59,54.59,26200.0,30.5484,30.5652,30.5484,30.5484,26200.0
2010-12-03 15:05:00,54.59,54.62,54.59,54.61,3300.0,30.5484,30.5652,30.5484,30.5596,3300.0
2010-12-03 15:10:00,54.61,54.63,54.6,54.61,12200.0,30.5596,30.5708,30.554,30.5596,12200.0
2010-12-03 15:15:00,54.62,54.64,54.61,54.63,19100.0,30.5652,30.5764,30.5596,30.5708,19100.0
2010-12-03 15:20:00,54.63,54.67,54.62,54.67,26300.0,30.5708,30.5932,30.5652,30.5932,26300.0
2010-12-03 15:25:00,54.67,54.69,54.67,54.68,20000.0,30.5932,30.6044,30.5932,30.5988,20000.0
2010-12-03 15:30:00,54.69,54.7,54.67,54.68,15800.0,30.6044,30.61,30.5932,30.5988,15800.0
2010-12-03 15:35:00,54.68,54.74,54.68,54.71,31400.0,30.5988,30.6323,30.5988,30.6156,31400.0
2010-12-03 15:40:00,54.71,54.75,54.69,54.69,39600.0,30.6156,30.6379,30.6044,30.6044,39600.0
2010-12-03 15:45:00,54.7,54.81,54.7,54.79,46700.0,30.61,30.6715,30.61,30.6603,46700.0
2010-12-03 15:50:00,54.79,54.8,54.77,54.78,24900.0,30.6603,30.6659,30.6491,30.6547,24900.0
2010-12-03 15:55:00,54.77,54.79,54.68,54.7,33100.0,30.6491,30.6603,30.5988,30.61,33100.0
2010-12-06 09:30:00,54.64,54.64,54.4,54.49,61000.0,30.5764,30.5764,30.4421,30.4924,61000.0
2010-12-06 09:35:00,54.49,54.6,54.41,54.6,26200.0,30.4924,30.554,30.4477,30.554,26200.0
2010-12-06 09:40:00,54.59,54.59,54.44,54.58,21200.0,30.5484,30.5484,30.4645,30.5428,21200.0
2010-12-06 09:45:00,54.6,54.61,54.46,54.48,20900.0,30.554,30.5596,30.4757,30.4868,20900.0
2010-12-06 09:50:00,54.47,54.5,54.43,54.46,18400.0,30.4813,30.498,30.4589,30.4757,18400.0
2010-12-06 09:55:00,54.49,54.5,54.41,54.49,21400.0,30.4924,30.498,30.4477,30.4924,21400.0
2010-12-06 10:00:00,54.49,54.54,54.44,54.44,21200.0,30.4924,30.5204,30.4645,30.4645,21200.0
2010-12-06 10:05:00,54.43,54.43,54.33,54.35,9900.0,30.4589,30.4589,30.4029,30.4141,9900.0
2010-12-06 10:10:00,54.36,54.39,54.3,54.31,22100.0,30.4197,30.4365,30.3861,30.3917,22100.0
2010-12-06 10:15:00,54.31,54.37,54.31,54.33,8000.0,30.3917,30.4253,30.3917,30.4029,8000.0
2010-12-06 10:20:00,54.32,54.32,54.22,54.29,18400.0,30.3973,30.3973,30.3414,30.3805,18400.0
2010-12-06 10:25:00,54.28,54.36,54.28,54.36,22200.0,30.3749,30.4197,30.3749,30.4197,22200.0
2010-12-06 10:30:00,54.37,54.38,54.24,54.28,24800.0,30.4253,30.4309,30.3525,30.3749,24800.0
2010-12-06 10:35:00,54.28,54.32,54.27,54.3,12300.0,30.3749,30.3973,30.3693,30.3861,12300.0
2010-12-06 10:40:00,54.3,54.3,54.21,54.26,11300.0,30.3861,30.3861,30.3358,30.3637,11300.0
2010-12-06 10:45:00,54.25,54.35,54.24,54.33,19700.0,30.3581,30.4141,30.3525,30.4029,19700.0
2010-12-06 10:50:00,54.32,54.32,54.28,54.3,16500.0,30.3973,30.3973,30.3749,30.3861,16500.0
2010-12-06 10:55:00,54.32,54.35,54.28,54.35,23900.0,30.3973,30.4141,30.3749,30.4141,23900.0
2010-12-06 11:00:00,54.35,54.35,54.3,54.3,32400.0,30.4141,30.4141,30.3861,30.3861,32400.0
2010-12-06 11:05:00,54.3,54.36,54.3,54.36,9400.0,30.3861,30.4197,30.3861,30.4197,9400.0
2010-12-06 11:10:00,54.37,54.37,54.26,54.27,17200.0,30.4253,30.4253,30.3637,30.3693,17200.0
2010-12-06 11:15:00,54.27,54.28,54.21,54.21,17000.0,30.3693,30.3749,30.3358,30.3358,17000.0
2010-12-06 11:20:00,54.2,54.21,54.14,54.14,24500.0,30.3302,30.3358,30.2966,30.2966,24500.0
2010-12-06 11:25:00,54.14,54.16,54.12,54.16,25000.0,30.2966,30.3078,30.2854,30.3078,25000.0
2010-12-06 11:30:00,54.17,54.18,54.13,54.16,15600.0,30.3134,30.319,30.291,30.3078,15600.0
2010-12-06 11:35:00,54.16,54.16,54.08,54.09,16500.0,30.3078,30.3078,30.263,30.2686,16500.0
2010-12-06 11:40:00,54.1,54.18,54.1,54.18,39000.0,30.2742,30.319,30.2742,30.319,39000.0
2010-12-06 11:45:00,54.19,54.23,54.11,54.12,43500.0,30.3246,30.347,30.2798,30.2854,43500.0
2010-12-06 11:50:00,54.12,54.13,54.08,54.09,12700.0,30.2854,30.291,30.263,30.2686,12700.0
2010-12-06 11:55:00,54.09,54.14,54.09,54.13,11800.0,30.2686,30.2966,30.2686,30.291,11800.0
2010-12-06 12:00:00,54.14,54.18,54.14,54.15,19500.0,30.2966,30.319,30.2966,30.3022,19500.0
2010-12-06 12:05:00,54.16,54.18,54.15,54.16,7200.0,30.3078,30.319,30.3022,30.3078,7200.0
2010-12-06 12:10:00,54.16,54.19,54.11,54.18,24100.0,30.3078,30.3246,30.2798,30.319,24100.0
2010-12-06 12:15:00,54.18,54.2,54.16,54.17,6300.0,30.319,30.3302,30.3078,30.3134,6300.0
2010-12-06 12:20:00,54.17,54.17,54.11,54.11,10200.0,30.3134,30.3134,30.2798,30.2798,10200.0
2010-12-06 12:25:00,54.12,54.15,54.11,54.14,6500.0,30.2854,30.3022,30.2798,30.2966,6500.0
2010-12-06 12:30:00,54.15,54.21,54.14,54.21,7900.0,30.3022,30.3358,30.2966,30.3358,7900.0
2010-12-06 12:35:00,54.21,54.25,54.21,54.24,6800.0,30.3358,30.3581,30.3358,30.3525,6800.0
2010-12-06 12:40:00,54.25,54.27,54.24,54.27,7800.0,30.3581,30.3693,30.3525,30.3693,7800.0
2010-12-06 12:45:00,54.26,54.29,54.25,54.27,9600.0,30.3637,30.3805,30.3581,30.3693,9600.0
2010-12-06 12:50:00,54.27,54.3,54.26,54.27,36000.0,30.3693,30.3861,30.3637,30.3693,36000.0
2010-12-06 12:55:00,54.28,54.32,54.28,54.31,20200.0,30.3749,30.3973,30.3749,30.3917,20200.0
2010-12-06 13:00:00,54.31,54.36,54.31,54.34,22700.0,30.3917,30.4197,30.3917,30.4085,22700.0
2010-12-06 13:05:00,54.35,54.37,54.35,54.37,3700.0,30.4141,30.4253,30.4141,30.4253,3700.0
2010-12-06 13:10:00,54.36,54.39,54.36,54.38,5500.0,30.4197,30.4365,30.4197,30.4309,5500.0
2010-12-06 13:15:00,54.37,54.41,54.37,54.41,7900.0,30.4253,30.4477,30.4253,30.4477,7900.0
2010-12-06 13:20:00,54.4,54.41,54.39,54.4,4200.0,30.4421,30.4477,30.4365,30.4421,4200.0
2010-12-06 13:25:00,54.4,54.45,54.39,54.45,10100.0,30.4421,30.4701,30.4365,30.4701,10100.0
2010-12-06 13:30:00,54.47,54.49,54.45,54.47,10800.0,30.4813,30.4924,30.4701,30.4813,10800.0
2010-12-06 13:35:00,54.49,54.49,54.47,54.48,2900.0,30.4924,30.4924,30.4813,30.4868,2900.0
2010-12-06 13:40:00,54.47,54.52,54.46,54.52,9700.0,30.4813,30.5092,30.4757,30.5092,9700.0
2010-12-06 13:45:00,54.52,54.54,54.5,54.5,5700.0,30.5092,30.5204,30.498,30.498,5700.0
2010-12-06 13:50:00,54.51,54.54,54.5,54.51,10400.0,30.5036,30.5204,30.498,30.5036,10400.0
2010-12-06 13:55:00,54.52,54.53,54.47,54.52,9700.0,30.5092,30.5148,30.4813,30.5092,9700.0
2010-12-06 14:00:00,54.54,54.55,54.49,54.51,8900.0,30.5204,30.526,30.4924,30.5036,8900.0
2010-12-06 14:05:00,54.52,54.6,54.52,54.59,13400.0,30.5092,30.554,30.5092,30.5484,13400.0
2010-12-06 14:10:00,54.59,54.62,54.58,54.61,68700.0,30.5484,30.5652,30.5428,30.5596,68700.0
2010-12-06 14:15:00,54.62,54.68,54.61,54.68,63800.0,30.5652,30.5988,30.5596,30.5988,63800.0
2010-12-06 14:20:00,54.69,54.72,54.67,54.67,17500.0,30.6044,30.6212,30.5932,30.5932,17500.0
2010-12-06 14:25:00,54.68,54.68,54.62,54.63,10400.0,30.5988,30.5988,30.5652,30.5708,10400.0
2010-12-06 14:30:00,54.62,54.66,54.61,54.66,15700.0,30.5652,30.5876,30.5596,30.5876,15700.0
2010-12-06 14:35:00,54.66,54.73,54.66,54.72,15800.0,30.5876,30.6267,30.5876,30.6212,15800.0
2010-12-06 14:40:00,54.72,54.75,54.71,54.74,9500.0,30.6212,30.6379,30.6156,30.6323,9500.0
2010-12-06 14:45:00,54.73,54.76,54.72,54.74,8400.0,30.6267,30.6435,30.6212,30.6323,8400.0
2010-12-06 14:50:00,54.74,54.8,54.73,54.79,10800.0,30.6323,30.6659,30.6267,30.6603,10800.0
2010-12-06 14:55:00,54.78,54.81,54.78,54.8,13400.0,30.6547,30.6715,30.6547,30.6659,13400.0
2010-12-06 15:00:00,54.8,54.84,54.77,54.84,37400.0,30.6659,30.6883,30.6491,30.6883,37400.0
2010-12-06 15:05:00,54.84,54.89,54.84,54.88,15200.0,30.6883,30.7163,30.6883,30.7107,15200.0
2010-12-06 15:10:00,54.88,54.9,54.87,54.89,15100.0,30.7107,30.7219,30.7051,30.7163,15100.0
2010-12-06 15:15:00,54.9,54.9,54.86,54.86,31400.0,30.7219,30.7219,30.6995,30.6995,31400.0
2010-12-06 15:20:00,54.87,54.89,54.86,54.87,25100.0,30.7051,30.7163,30.6995,30.7051,25100.0
2010-12-06 15:25:00,54.88,54.88,54.85,54.85,11100.0,30.7107,30.7107,30.6939,30.6939,11100.0
2010-12-06 15:30:00,54.86,54.86,54.81,54.81,34100.0,30.6995,30.6995,30.6715,30.6715,34100.0
2010-12-06 15:35:00,54.82,54.88,54.81,54.87,12200.0,30.6771,30.7107,30.6715,30.7051,12200.0
2010-12-06 15:40:00,54.88,54.91,54.88,54.89,13100.0,30.7107,30.7275,30.7107,30.7163,13100.0
2010-12-06 15:45:00,54.89,54.89,54.86,54.88,27100.0,30.7163,30.7163,30.6995,30.7107,27100.0
2010-12-06 15:50:00,54.87,54.87,54.75,54.76,44200.0,30.7051,30.7051,30.6379,30.6435,44200.0
2010-12-06 15:55:00,54.76,54.78,54.74,54.75,90400.0,30.6435,30.6547,30.6323,30.6379,90400.0
2010-12-07 09:30:00,55.31,55.42,55.15,55.17,128300.0,30.9513,31.0129,30.8618,30.873,128300.0
2010-12-07 09:35:00,55.15,55.28,55.15,55.25,23200.0,30.8618,30.9345,30.8618,30.9177,23200.0
2010-12-07 09:40:00,55.24,55.37,55.24,55.36,31300.0,30.9121,30.9849,30.9121,30.9793,31300.0
2010-12-07 09:45:00,55.35,55.38,55.27,55.27,20700.0,30.9737,30.9905,30.9289,30.9289,20700.0
2010-12-07 09:50:00,55.27,55.36,55.24,55.35,23200.0,30.9289,30.9793,30.9121,30.9737,23200.0
2010-12-07 09:55:00,55.34,55.37,55.31,55.31,12400.0,30.9681,30.9849,30.9513,30.9513,12400.0
2010-12-07 10:00:00,55.31,55.38,55.29,55.38,16600.0,30.9513,30.9905,30.9401,30.9905,16600.0
2010-12-07 10:05:00,55.38,55.4,55.33,55.33,23800.0,30.9905,31.0017,30.9625,30.9625,23800.0
2010-12-07 10:10:00,55.32,55.35,55.3,55.31,15400.0,30.9569,30.9737,30.9457,30.9513,15400.0
2010-12-07 10:15:00,55.32,55.36,55.31,55.33,13600.0,30.9569,30.9793,30.9513,30.9625,13600.0
2010-12-07 10:20:00,55.32,55.33,55.29,55.31,16700.0,30.9569,30.9625,30.9401,30.9513,16700.0
2010-12-07 10:25:00,55.31,55.32,55.24,55.26,16200.0,30.9513,30.9569,30.9121,30.9233,16200.0
2010-12-07 10:30:00,55.25,55.26,55.17,55.25,19800.0,30.9177,30.9233,30.873,30.9177,19800.0
2010-12-07 10:35:00,55.24,55.27,55.2,55.22,16500.0,30.9121,30.9289,30.8898,30.901,16500.0
2010-12-07 10:40:00,55.22,55.25,55.21,55.25,4300.0,30.901,30.9177,30.8954,30.9177,4300.0
2010-12-07 10:45:00,55.24,55.32,55.23,55.31,6500.0,30.9121,30.9569,30.9065,30.9513,6500.0
2010-12-07 10:50:00,55.31,55.35,55.31,55.31,8700.0,30.9513,30.9737,30.9513,30.9513,8700.0
2010-12-07 10:55:00,55.31,55.39,55.31,55.38,16000.0,30.9513,30.9961,30.9513,30.9905,16000.0
2010-12-07 11:00:00,55.39,55.4,55.35,55.35,29300.0,30.9961,31.0017,30.9737,30.9737,29300.0
2010-12-07 11:05:00,55.36,55.37,55.31,55.31,26800.0,30.9793,30.9849,30.9513,30.9513,26800.0
2010-12-07 11:10:00,55.31,55.35,55.31,55.35,10600.0,30.9513,30.9737,30.9513,30.9737,10600.0
2010-12-07 11:15:00,55.35,55.36,55.3,55.3,11300.0,30.9737,30.9793,30.9457,30.9457,11300.0
2010-12-07 11:20:00,55.3,55.31,55.29,55.3,10900.0,30.9457,30.9513,30.9401,30.9457,10900.0
2010-12-07 11:25:00,55.29,55.32,55.29,55.32,9900.0,30.9401,30.9569,30.9401,30.9569,9900.0
2010-12-07 11:30:00,55.31,55.34,55.31,55.33,21400.0,30.9513,30.9681,30.9513,30.9625,21400.0
2010-12-07 11:35:00,55.33,55.36,55.33,55.36,31000.0,30.9625,30.9793,30.9625,30.9793,31000.0
2010-12-07 11:40:00,55.35,55.36,55.31,55.32,30000.0,30.9737,30.9793,30.9513,30.9569,30000.0
2010-12-07 11:45:00,55.31,55.32,55.24,55.26,19700.0,30.9513,30.9569,30.9121,30.9233,19700.0
2010-12-07 11:50:00,55.26,55.26,55.22,55.25,13500.0,30.9233,30.9233,30.901,30.9177,13500.0
2010-12-07 11:55:00,55.23,55.26,55.19,55.21,12000.0,30.9065,30.9233,30.8842,30.8954,12000.0
2010-12-07 12:00:00,55.19,55.19,55.16,55.17,12200.0,30.8842,30.8842,30.8674,30.873,12200.0
2010-12-07 12:05:00,55.16,55.18,55.12,55.15,11700.0,30.8674,30.8786,30.845,30.8618,11700.0
2010-12-07 12:10:00,55.14,55.18,55.12,55.17,23400.0,30.8562,30.8786,30.845,30.873,23400.0
2010-12-07 12:15:00,55.17,55.18,55.08,55.09,41200.0,30.873,30.8786,30.8226,30.8282,41200.0
2010-12-07 12:20:00,55.08,55.13,55.08,55.11,9100.0,30.8226,30.8506,30.8226,30.8394,9100.0
2010-12-07 12:25:00,55.1,55.17,55.1,55.17,6900.0,30.8338,30.873,30.8338,30.873,6900.0
2010-12-07 12:30:00,55.18,55.21,55.17,55.2,7500.0,30.8786,30.8954,30.873,30.8898,7500.0
2010-12-07 12:35:00,55.19,55.19,55.14,55.15,11400.0,30.8842,30.8842,30.8562,30.8618,11400.0
2010-12-07 12:40:00,55.14,55.14,55.12,55.13,7800.0,30.8562,30.8562,30.845,30.8506,7800.0
2010-12-07 12:45:00,55.13,55.14,55.1,55.14,7800.0,30.8506,30.8562,30.8338,30.8562,7800.0
2010-12-07 12:50:00,55.15,55.15,55.12,55.14,11400.0,30.8618,30.8618,30.845,30.8562,11400.0
2010-12-07 12:55:00,55.14,55.22,55.14,55.21,17900.0,30.8562,30.901,30.8562,30.8954,17900.0
2010-12-07 13:00:00,55.22,55.27,55.18,55.26,12800.0,30.901,30.9289,30.8786,30.9233,12800.0
2010-12-07 13:05:00,55.27,55.28,55.24,55.26,9100.0,30.9289,30.9345,30.9121,30.9233,9100.0
2010-12-07 13:10:00,55.24,55.24,55.17,55.19,12900.0,30.9121,30.9121,30.873,30.8842,12900.0
2010-12-07 13:15:00,55.18,55.23,55.16,55.23,19000.0,30.8786,30.9065,30.8674,30.9065,19000.0
2010-12-07 13:20:00,55.22,55.26,55.21,55.26,14800.0,30.901,30.9233,30.8954,30.9233,14800.0
2010-12-07 13:25:00,55.26,55.28,55.23,55.28,11700.0,30.9233,30.9345,30.9065,30.9345,11700.0
2010-12-07 13:30:00,55.27,55.28,55.25,55.28,4200.0,30.9289,30.9345,30.9177,30.9345,4200.0
2010-12-07 13:35:00,55.27,55.28,55.22,55.23,8900.0,30.9289,30.9345,30.901,30.9065,8900.0
2010-12-07 13:40:00,55.23,55.25,55.22,55.25,7700.0,30.9065,30.9177,30.901,30.9177,7700.0
2010-12-07 13:45:00,55.25,55.29,55.23,55.29,26400.0,30.9177,30.9401,30.9065,30.9401,26400.0
2010-12-07 13:50:00,55.28,55.32,55.28,55.3,16500.0,30.9345,30.9569,30.9345,30.9457,16500.0
2010-12-07 13:55:00,55.31,55.34,55.3,55.31,10700.0,30.9513,30.9681,30.9457,30.9513,10700.0
2010-12-07 14:00:00,55.33,55.34,55.31,55.32,6700.0,30.9625,30.9681,30.9513,30.9569,6700.0
2010-12-07 14:05:00,55.32,55.32,55.27,55.27,12800.0,30.9569,30.9569,30.9289,30.9289,12800.0
2010-12-07 14:10:00,55.27,55.27,55.21,55.22,17200.0,30.9289,30.9289,30.8954,30.901,17200.0
2010-12-07 14:15:00,55.22,55.24,55.21,55.21,3000.0,30.901,30.9121,30.8954,30.8954,3000.0
2010-12-07 14:20:00,55.2,55.2,55.11,55.13,9800.0,30.8898,30.8898,30.8394,30.8506,9800.0
2010-12-07 14:25:00,55.13,55.19,55.13,55.19,14400.0,30.8506,30.8842,30.8506,30.8842,14400.0
2010-12-07 14:30:00,55.18,55.23,55.16,55.23,16000.0,30.8786,30.9065,30.8674,30.9065,16000.0
2010-12-07 14:35:00,55.24,55.27,55.23,55.26,22900.0,30.9121,30.9289,30.9065,30.9233,22900.0
2010-12-07 14:40:00,55.27,55.27,55.25,55.25,7400.0,30.9289,30.9289,30.9177,30.9177,7400.0
2010-12-07 14:45:00,55.25,55.28,55.22,55.25,18400.0,30.9177,30.9345,30.901,30.9177,18400.0
2010-12-07 14:50:00,55.25,55.26,55.16,55.19,29900.0,30.9177,30.9233,30.8674,30.8842,29900.0
2010-12-07 14:55:00,55.18,55.2,54.97,54.97,89000.0,30.8786,30.8898,30.7611,30.7611,89000.0
2010-12-07 15:00:00,54.97,55.05,54.96,55.0,67600.0,30.7611,30.8058,30.7555,30.7778,67600.0
2010-12-07 15:05:00,55.0,55.05,54.95,55.05,41900.0,30.7778,30.8058,30.7499,30.8058,41900.0
2010-12-07 15:10:00,55.04,55.09,55.04,55.07,24300.0,30.8002,30.8282,30.8002,30.817,24300.0
2010-12-07 15:15:00,55.06,55.07,54.95,54.99,35300.0,30.8114,30.817,30.7499,30.7722,35300.0
2010-12-07 15:20:00,55.0,55.0,54.89,54.92,55100.0,30.7778,30.7778,30.7163,30.7331,55100.0
2010-12-07 15:25:00,54.91,55.02,54.9,54.98,36700.0,30.7275,30.789,30.7219,30.7666,36700.0
2010-12-07 15:30:00,54.98,55.01,54.98,55.01,20100.0,30.7666,30.7834,30.7666,30.7834,20100.0
2010-12-07 15:35:00,55.02,55.07,54.99,55.07,29100.0,30.789,30.817,30.7722,30.817,29100.0
2010-12-07 15:40:00,55.08,55.09,55.0,55.0,25400.0,30.8226,30.8282,30.7778,30.7778,25400.0
2010-12-07 15:45:00,54.99,55.04,54.93,54.93,78500.0,30.7722,30.8002,30.7387,30.7387,78500.0
2010-12-07 15:50:00,54.93,54.96,54.91,54.94,49000.0,30.7387,30.7555,30.7275,30.7443,49000.0
2010-12-07 15:55:00,54.94,54.94,54.92,54.92,55900.0,30.7443,30.7443,30.7331,30.7331,55900.0
2010-12-08 09:30:00,55.04,55.1,54.88,54.94,48700.0,30.8002,30.8338,30.7107,30.7443,48700.0
2010-12-08 09:35:00,54.94,55.09,54.79,54.82,50100.0,30.7443,30.8282,30.6603,30.6771,50100.0
2010-12-08 09:40:00,54.83,54.89,54.61,54.69,20500.0,30.6827,30.7163,30.5596,30.6044,20500.0
2010-12-08 09:45:00,54.67,54.7,54.62,54.63,20600.0,30.5932,30.61,30.5652,30.5708,20600.0
2010-12-08 09:50:00,54.64,54.66,54.52,54.53,18800.0,30.5764,30.5876,30.5092,30.5148,18800.0
2010-12-08 09:55:00,54.52,54.52,54.45,54.46,27700.0,30.5092,30.5092,30.4701,30.4757,27700.0
2010-12-08 10:00:00,54.46,54.46,54.21,54.23,20300.0,30.4757,30.4757,30.3358,30.347,20300.0
2010-12-08 10:05:00,54.24,54.35,54.24,54.35,23600.0,30.3525,30.4141,30.3525,30.4141,23600.0
2010-12-08 10:10:00,54.34,54.34,54.28,54.34,16100.0,30.4085,30.4085,30.3749,30.4085,16100.0
2010-12-08 10:15:00,54.33,54.35,54.23,54.23,15400.0,30.4029,30.4141,30.347,30.347,15400.0
2010-12-08 10:20:00,54.22,54.22,54.17,54.19,59900.0,30.3414,30.3414,30.3134,30.3246,59900.0
2010-12-08 10:25:00,54.18,54.19,54.13,54.18,13800.0,30.319,30.3246,30.291,30.319,13800.0
2010-12-08 10:30:00,54.17,54.18,54.08,54.08,18600.0,30.3134,30.319,30.263,30.263,18600.0
2010-12-08 10:35:00,54.09,54.1,54.05,54.09,27800.0,30.2686,30.2742,30.2462,30.2686,27800.0
2010-12-08 10:40:00,54.1,54.1,54.03,54.05,28400.0,30.2742,30.2742,30.235,30.2462,28400.0
2010-12-08 10:45:00,54.05,54.14,54.05,54.13,14700.0,30.2462,30.2966,30.2462,30.291,14700.0
2010-12-08 10:50:00,54.11,54.22,54.09,54.22,18300.0,30.2798,30.3414,30.2686,30.3414,18300.0
2010-12-08 10:55:00,54.22,54.27,54.21,54.26,19600.0,30.3414,30.3693,30.3358,30.3637,19600.0
2010-12-08 11:00:00,54.26,54.32,54.25,54.32,21800.0,30.3637,30.3973,30.3581,30.3973,21800.0
2010-12-08 11:05:00,54.33,54.4,54.33,54.38,38800.0,30.4029,30.4421,30.4029,30.4309,38800.0
2010-12-08 11:10:00,54.37,54.39,54.36,54.39,31700.0,30.4253,30.4365,30.4197,30.4365,31700.0
2010-12-08 11:15:00,54.4,54.43,54.4,54.43,22400.0,30.4421,30.4589,30.4421,30.4589,22400.0
2010-12-08 11:20:00,54.42,54.44,54.4,54.41,28300.0,30.4533,30.4645,30.4421,30.4477,28300.0
2010-12-08 11:25:00,54.42,54.43,54.34,54.36,33200.0,30.4533,30.4589,30.4085,30.4197,33200.0
2010-12-08 11:30:00,54.35,54.35,54.3,54.32,16700.0,30.4141,30.4141,30.3861,30.3973,16700.0
2010-12-08 11:35:00,54.31,54.36,54.3,54.3,28800.0,30.3917,30.4197,30.3861,30.3861,28800.0
2010-12-08 11:40:00,54.3,54.34,54.29,54.34,20800.0,30.3861,30.4085,30.3805,30.4085,20800.0
2010-12-08 11:45:00,54.34,54.4,54.32,54.33,24700.0,30.4085,30.4421,30.3973,30.4029,24700.0
2010-12-08 11:50:00,54.34,54.39,54.33,54.39,48300.0,30.4085,30.4365,30.4029,30.4365,48300.0
2010-12-08 11:55:00,54.39,54.4,54.36,54.4,10800.0,30.4365,30.4421,30.4197,30.4421,10800.0
2010-12-08 12:00:00,54.4,54.41,54.34,54.36,16900.0,30.4421,30.4477,30.4085,30.4197,16900.0
2010-12-08 12:05:00,54.37,54.39,54.34,54.34,30200.0,30.4253,30.4365,30.4085,30.4085,30200.0
2010-12-08 12:10:00,54.34,54.38,54.34,54.36,13000.0,30.4085,30.4309,30.4085,30.4197,13000.0
2010-12-08 12:15:00,54.36,54.36,54.33,54.34,20200.0,30.4197,30.4197,30.4029,30.4085,20200.0
2010-12-08 12:20:00,54.33,54.39,54.33,54.36,20300.0,30.4029,30.4365,30.4029,30.4197,20300.0
2010-12-08 12:25:00,54.36,54.39,54.35,54.36,17400.0,30.4197,30.4365,30.4141,30.4197,17400.0
2010-12-08 12:30:00,54.36,54.37,54.33,54.33,17200.0,30.4197,30.4253,30.4029,30.4029,17200.0
2010-12-08 12:35:00,54.34,54.36,54.34,54.34,14700.0,30.4085,30.4197,30.4085,30.4085,14700.0
2010-12-08 12:40:00,54.34,54.35,54.29,54.3,24400.0,30.4085,30.4141,30.3805,30.3861,24400.0
2010-12-08 12:45:00,54.3,54.31,54.15,54.15,30000.0,30.3861,30.3917,30.3022,30.3022,30000.0
2010-12-08 12:50:00,54.15,54.18,54.09,54.1,20300.0,30.3022,30.319,30.2686,30.2742,20300.0
2010-12-08 12:55:00,54.1,54.12,54.08,54.12,20200.0,30.2742,30.2854,30.263,30.2854,20200.0
2010-12-08 13:00:00,54.12,54.18,54.11,54.18,25100.0,30.2854,30.319,30.2798,30.319,25100.0
2010-12-08 13:05:00,54.18,54.21,54.15,54.2,30100.0,30.319,30.3358,30.3022,30.3302,30100.0
2010-12-08 13:10:00,54.2,54.24,54.2,54.2,21800.0,30.3302,30.3525,30.3302,30.3302,21800.0
2010-12-08 13:15:00,54.2,54.22,54.15,54.16,21700.0,30.3302,30.3414,30.3022,30.3078,21700.0
2010-12-08 13:20:00,54.16,54.16,54.11,54.15,19800.0,30.3078,30.3078,30.2798,30.3022,19800.0
2010-12-08 13:25:00,54.16,54.18,54.1,54.12,54500.0,30.3078,30.319,30.2742,30.2854,54500.0
2010-12-08 13:30:00,54.13,54.16,54.13,54.14,34100.0,30.291,30.3078,30.291,30.2966,34100.0
2010-12-08 13:35:00,54.14,54.16,54.12,54.15,52600.0,30.2966,30.3078,30.2854,30.3022,52600.0
2010-12-08 13:40:00,54.15,54.22,54.14,54.21,61800.0,30.3022,30.3414,30.2966,30.3358,61800.0
2010-12-08 13:45:00,54.21,54.24,54.19,54.19,20600.0,30.3358,30.3525,30.3246,30.3246,20600.0
2010-12-08 13:50:00,54.18,54.21,54.13,54.13,19100.0,30.319,30.3358,30.291,30.291,19100.0
2010-12-08 13:55:00,54.12,54.15,54.11,54.11,17600.0,30.2854,30.3022,30.2798,30.2798,17600.0
2010-12-08 14:00:00,54.12,54.12,54.04,54.05,31500.0,30.2854,30.2854,30.2406,30.2462,31500.0
2010-12-08 14:05:00,54.05,54.07,54.04,54.06,22500.0,30.2462,30.2574,30.2406,30.2518,22500.0
2010-12-08 14:10:00,54.06,54.09,54.06,54.08,14300.0,30.2518,30.2686,30.2518,30.263,14300.0
2010-12-08 14:15:00,54.08,54.11,54.07,54.1,15100.0,30.263,30.2798,30.2574,30.2742,15100.0
2010-12-08 14:20:00,54.1,54.12,54.09,54.09,21300.0,30.2742,30.2854,30.2686,30.2686,21300.0
2010-12-08 14:25:00,54.09,54.09,53.96,53.96,48800.0,30.2686,30.2686,30.1959,30.1959,48800.0
2010-12-08 14:30:00,53.96,53.98,53.94,53.96,23200.0,30.1959,30.2071,30.1847,30.1959,23200.0
2010-12-08 14:35:00,53.95,54.02,53.95,54.0,24800.0,30.1903,30.2294,30.1903,30.2182,24800.0
2010-12-08 14:40:00,54.0,54.02,53.96,53.99,36000.0,30.2182,30.2294,30.1959,30.2126,36000.0
2010-12-08 14:45:00,53.99,54.0,53.92,53.92,22100.0,30.2126,30.2182,30.1735,30.1735,22100.0
2010-12-08 14:50:00,53.91,53.91,53.88,53.91,22800.0,30.1679,30.1679,30.1511,30.1679,22800.0
2010-12-08 14:55:00,53.91,53.91,53.82,53.82,35700.0,30.1679,30.1679,30.1175,30.1175,35700.0
2010-12-08 15:00:00,53.82,53.88,53.81,53.87,48700.0,30.1175,30.1511,30.1119,30.1455,48700.0
2010-12-08 15:05:00,53.87,53.91,53.86,53.89,34500.0,30.1455,30.1679,30.1399,30.1567,34500.0
2010-12-08 15:10:00,53.88,53.89,53.84,53.89,33000.0,30.1511,30.1567,30.1287,30.1567,33000.0
2010-12-08 15:15:00,53.89,53.89,53.84,53.87,21500.0,30.1567,30.1567,30.1287,30.1455,21500.0
2010-12-08 15:20:00,53.85,53.86,53.82,53.86,21700.0,30.1343,30.1399,30.1175,30.1399,21700.0
2010-12-08 15:25:00,53.86,53.86,53.79,53.79,20900.0,30.1399,30.1399,30.1007,30.1007,20900.0
2010-12-08 15:30:00,53.79,53.89,53.77,53.88,39000.0,30.1007,30.1567,30.0895,30.1511,39000.0
2010-12-08 15:35:00,53.87,53.89,53.83,53.84,32600.0,30.1455,30.1567,30.1231,30.1287,32600.0
2010-12-08 15:40:00,53.83,53.91,53.83,53.9,70900.0,30.1231,30.1679,30.1231,30.1623,70900.0
2010-12-08 15:45:00,53.9,54.07,53.9,54.07,78800.0,30.1623,30.2574,30.1623,30.2574,78800.0
2010-12-08 15:50:00,54.07,54.1,54.05,54.06,40300.0,30.2574,30.2742,30.2462,30.2518,40300.0
2010-12-08 15:55:00,54.07,54.13,54.07,54.1,49000.0,30.2574,30.291,30.2574,30.2742,49000.0
2010-12-09 09:30:00,54.31,54.48,54.22,54.24,60700.0,30.3917,30.4868,30.3414,30.3525,60700.0
2010-12-09 09:35:00,54.24,54.28,54.11,54.12,40700.0,30.3525,30.3749,30.2798,30.2854,40700.0
2010-12-09 09:40:00,54.11,54.23,54.1,54.17,28200.0,30.2798,30.347,30.2742,30.3134,28200.0
2010-12-09 09:45:00,54.17,54.25,54.15,54.23,26600.0,30.3134,30.3581,30.3022,30.347,26600.0
2010-12-09 09:50:00,54.24,54.36,54.21,54.35,32900.0,30.3525,30.4197,30.3358,30.4141,32900.0
2010-12-09 09:55:00,54.36,54.43,54.36,54.38,17000.0,30.4197,30.4589,30.4197,30.4309,17000.0
2010-12-09 10:00:00,54.39,54.41,54.25,54.28,25500.0,30.4365,30.4477,30.3581,30.3749,25500.0
2010-12-09 10:05:00,54.26,54.29,54.25,54.25,5600.0,30.3637,30.3805,30.3581,30.3581,5600.0
2010-12-09 10:10:00,54.26,54.26,54.2,54.21,19200.0,30.3637,30.3637,30.3302,30.3358,19200.0
2010-12-09 10:15:00,54.22,54.25,54.11,54.11,13200.0,30.3414,30.3581,30.2798,30.2798,13200.0
2010-12-09 10:20:00,54.1,54.16,54.06,54.09,21400.0,30.2742,30.3078,30.2518,30.2686,21400.0
2010-12-09 10:25:00,54.08,54.11,54.04,54.11,19300.0,30.263,30.2798,30.2406,30.2798,19300.0
2010-12-09 10:30:00,54.14,54.15,54.06,54.1,8200.0,30.2966,30.3022,30.2518,30.2742,8200.0
2010-12-09 10:35:00,54.1,54.12,54.05,54.07,16400.0,30.2742,30.2854,30.2462,30.2574,16400.0
2010-12-09 10:40:00,54.05,54.05,53.99,53.99,14700.0,30.2462,30.2462,30.2126,30.2126,14700.0
2010-12-09 10:45:00,53.98,53.98,53.89,53.93,11500.0,30.2071,30.2071,30.1567,30.1791,11500.0
2010-12-09 10:50:00,53.94,53.94,53.89,53.9,11600.0,30.1847,30.1847,30.1567,30.1623,11600.0
2010-12-09 10:55:00,53.9,53.9,53.82,53.85,9300.0,30.1623,30.1623,30.1175,30.1343,9300.0
2010-12-09 11:00:00,53.86,53.91,53.85,53.87,8900.0,30.1399,30.1679,30.1343,30.1455,8900.0
2010-12-09 11:05:00,53.87,54.0,53.85,53.99,13400.0,30.1455,30.2182,30.1343,30.2126,13400.0
2010-12-09 11:10:00,53.99,54.05,53.98,54.0,10500.0,30.2126,30.2462,30.2071,30.2182,10500.0
2010-12-09 11:15:00,53.99,54.02,53.99,54.0,5600.0,30.2126,30.2294,30.2126,30.2182,5600.0
2010-12-09 11:20:00,54.0,54.0,53.97,53.99,6700.0,30.2182,30.2182,30.2015,30.2126,6700.0
2010-12-09 11:25:00,54.0,54.04,54.0,54.03,8400.0,30.2182,30.2406,30.2182,30.235,8400.0
2010-12-09 11:30:00,54.03,54.04,53.93,53.95,22600.0,30.235,30.2406,30.1791,30.1903,22600.0
2010-12-09 11:35:00,53.95,54.0,53.94,53.95,13400.0,30.1903,30.2182,30.1847,30.1903,13400.0
2010-12-09 11:40:00,53.95,53.96,53.91,53.92,4700.0,30.1903,30.1959,30.1679,30.1735,4700.0
2010-12-09 11:45:00,53.9,53.9,53.82,53.82,10200.0,30.1623,30.1623,30.1175,30.1175,10200.0
2010-12-09 11:50:00,53.83,53.89,53.81,53.88,7700.0,30.1231,30.1567,30.1119,30.1511,7700.0
2010-12-09 11:55:00,53.88,53.88,53.81,53.86,11400.0,30.1511,30.1511,30.1119,30.1399,11400.0
2010-12-09 12:00:00,53.86,53.93,53.86,53.91,7000.0,30.1399,30.1791,30.1399,30.1679,7000.0
2010-12-09 12:05:00,53.91,53.92,53.89,53.91,8200.0,30.1679,30.1735,30.1567,30.1679,8200.0
2010-12-09 12:10:00,53.91,53.94,53.89,53.91,16000.0,30.1679,30.1847,30.1567,30.1679,16000.0
2010-12-09 12:15:00,53.92,53.92,53.86,53.86,7000.0,30.1735,30.1735,30.1399,30.1399,7000.0
2010-12-09 12:20:00,53.85,53.86,53.82,53.82,8400.0,30.1343,30.1399,30.1175,30.1175,8400.0
2010-12-09 12:25:00,53.82,53.82,53.75,53.75,28100.0,30.1175,30.1175,30.0783,30.0783,28100.0
2010-12-09 12:30:00,53.75,53.75,53.7,53.7,7900.0,30.0783,30.0783,30.0504,30.0504,7900.0
2010-12-09 12:35:00,53.7,53.73,53.68,53.73,11900.0,30.0504,30.0672,30.0392,30.0672,11900.0
2010-12-09 12:40:00,53.72,53.77,53.72,53.75,8400.0,30.0616,30.0895,30.0616,30.0783,8400.0
2010-12-09 12:45:00,53.74,53.74,53.71,53.73,3400.0,30.0727,30.0727,30.056,30.0672,3400.0
2010-12-09 12:50:00,53.73,53.76,53.72,53.76,7300.0,30.0672,30.0839,30.0616,30.0839,7300.0
2010-12-09 12:55:00,53.77,53.82,53.77,53.82,8600.0,30.0895,30.1175,30.0895,30.1175,8600.0
2010-12-09 13:00:00,53.81,53.87,53.8,53.83,21100.0,30.1119,30.1455,30.1063,30.1231,21100.0
2010-12-09 13:05:00,53.84,53.92,53.84,53.91,8600.0,30.1287,30.1735,30.1287,30.1679,8600.0
2010-12-09 13:10:00,53.9,53.94,53.9,53.92,5800.0,30.1623,30.1847,30.1623,30.1735,5800.0
2010-12-09 13:15:00,53.94,53.96,53.87,53.87,25700.0,30.1847,30.1959,30.1455,30.1455,25700.0
2010-12-09 13:20:00,53.86,53.87,53.84,53.85,14000.0,30.1399,30.1455,30.1287,30.1343,14000.0
2010-12-09 13:25:00,53.84,53.87,53.84,53.86,4700.0,30.1287,30.1455,30.1287,30.1399,4700.0
2010-12-09 13:30:00,53.87,53.9,53.84,53.84,6000.0,30.1455,30.1623,30.1287,30.1287,6000.0
2010-12-09 13:35:00,53.84,53.85,53.82,53.84,12500.0,30.1287,30.1343,30.1175,30.1287,12500.0
2010-12-09 13:40:00,53.85,53.86,53.73,53.74,14600.0,30.1343,30.1399,30.0672,30.0727,14600.0
2010-12-09 13:45:00,53.74,53.74,53.7,53.71,13100.0,30.0727,30.0727,30.0504,30.056,13100.0
2010-12-09 13:50:00,53.71,53.71,53.69,53.7,15900.0,30.056,30.056,30.0448,30.0504,15900.0
2010-12-09 13:55:00,53.7,53.71,53.69,53.71,6100.0,30.0504,30.056,30.0448,30.056,6100.0
2010-12-09 14:00:00,53.7,53.75,53.7,53.75,15000.0,30.0504,30.0783,30.0504,30.0783,15000.0
2010-12-09 14:05:00,53.75,53.75,53.69,53.7,21700.0,30.0783,30.0783,30.0448,30.0504,21700.0
2010-12-09 14:10:00,53.71,53.71,53.66,53.69,32900.0,30.056,30.056,30.028,30.0448,32900.0
2010-12-09 14:15:00,53.69,53.69,53.63,53.65,16900.0,30.0448,30.0448,30.0112,30.0224,16900.0
2010-12-09 14:20:00,53.66,53.7,53.65,53.67,13700.0,30.028,30.0504,30.0224,30.0336,13700.0
2010-12-09 14:25:00,53.67,53.68,53.58,53.59,15000.0,30.0336,30.0392,29.9832,29.9888,15000.0
2010-12-09 14:30:00,53.59,53.6,53.58,53.59,9400.0,29.9888,29.9944,29.9832,29.9888,9400.0
2010-12-09 14:35:00,53.59,53.66,53.59,53.66,22000.0,29.9888,30.028,29.9888,30.028,22000.0
2010-12-09 14:40:00,53.66,53.71,53.65,53.68,17400.0,30.028,30.056,30.0224,30.0392,17400.0
2010-12-09 14:45:00,53.67,53.68,53.59,53.59,25800.0,30.0336,30.0392,29.9888,29.9888,25800.0
2010-12-09 14:50:00,53.6,53.63,53.6,53.63,6800.0,29.9944,30.0112,29.9944,30.0112,6800.0
2010-12-09 14:55:00,53.64,53.66,53.62,53.64,24400.0,30.0168,30.028,30.0056,30.0168,24400.0
2010-12-09 15:00:00,53.65,53.65,53.63,53.64,11400.0,30.0224,30.0224,30.0112,30.0168,11400.0
2010-12-09 15:05:00,53.63,53.64,53.61,53.62,8100.0,30.0112,30.0168,30.0,30.0056,8100.0
2010-12-09 15:10:00,53.62,53.63,53.61,53.62,18700.0,30.0056,30.0112,30.0,30.0056,18700.0
2010-12-09 15:15:00,53.61,53.66,53.61,53.65,18100.0,30.0,30.028,30.0,30.0224,18100.0
2010-12-09 15:20:00,53.66,53.67,53.65,53.65,16800.0,30.028,30.0336,30.0224,30.0224,16800.0
2010-12-09 15:25:00,53.65,53.65,53.62,53.64,18000.0,30.0224,30.0224,30.0056,30.0168,18000.0
2010-12-09 15:30:00,53.64,53.65,53.6,53.61,16500.0,30.0168,30.0224,29.9944,30.0,16500.0
2010-12-09 15:35:00,53.61,53.63,53.59,53.61,46700.0,30.0,30.0112,29.9888,30.0,46700.0
2010-12-09 15:40:00,53.62,53.72,53.61,53.68,61000.0,30.0056,30.0616,30.0,30.0392,61000.0
2010-12-09 15:45:00,53.68,53.73,53.64,53.64,66300.0,30.0392,30.0672,30.0168,30.0168,66300.0
2010-12-09 15:50:00,53.65,53.65,53.57,53.57,47100.0,30.0224,30.0224,29.9776,29.9776,47100.0
2010-12-09 15:55:00,53.58,53.58,53.49,53.54,98900.0,29.9832,29.9832,29.9328,29.9608,98900.0
2010-12-10 09:30:00,53.71,53.88,53.62,53.79,110600.0,30.056,30.1511,30.0056,30.1007,110600.0
2010-12-10 09:35:00,53.78,53.79,53.63,53.74,50100.0,30.0951,30.1007,30.0112,30.0727,50100.0
2010-12-10 09:40:00,53.73,53.77,53.69,53.72,40500.0,30.0672,30.0895,30.0448,30.0616,40500.0
2010-12-10 09:45:00,53.73,53.78,53.7,53.76,46200.0,30.0672,30.0951,30.0504,30.0839,46200.0
2010-12-10 09:50:00,53.75,53.83,53.75,53.83,49500.0,30.0783,30.1231,30.0783,30.1231,49500.0
2010-12-10 09:55:00,53.83,53.84,53.78,53.79,30200.0,30.1231,30.1287,30.0951,30.1007,30200.0
2010-12-10 10:00:00,53.78,53.79,53.69,53.71,60600.0,30.0951,30.1007,30.0448,30.056,60600.0
2010-12-10 10:05:00,53.69,53.69,53.65,53.68,31700.0,30.0448,30.0448,30.0224,30.0392,31700.0
2010-12-10 10:10:00,53.68,53.71,53.65,53.7,49900.0,30.0392,30.056,30.0224,30.0504,49900.0
2010-12-10 10:15:00,53.7,53.77,53.68,53.74,23200.0,30.0504,30.0895,30.0392,30.0727,23200.0
2010-12-10 10:20:00,53.74,53.75,53.68,53.7,24600.0,30.0727,30.0783,30.0392,30.0504,24600.0
2010-12-10 10:25:00,53.69,53.75,53.69,53.73,34300.0,30.0448,30.0783,30.0448,30.0672,34300.0
2010-12-10 10:30:00,53.74,53.84,53.73,53.84,29000.0,30.0727,30.1287,30.0672,30.1287,29000.0
2010-12-10 10:35:00,53.83,53.84,53.77,53.77,11800.0,30.1231,30.1287,30.0895,30.0895,11800.0
2010-12-10 10:40:00,53.76,53.82,53.76,53.81,11600.0,30.0839,30.1175,30.0839,30.1119,11600.0
2010-12-10 10:45:00,53.81,53.83,53.77,53.77,6100.0,30.1119,30.1231,30.0895,30.0895,6100.0
2010-12-10 10:50:00,53.77,53.81,53.76,53.81,19700.0,30.0895,30.1119,30.0839,30.1119,19700.0
2010-12-10 10:55:00,53.8,53.83,53.8,53.82,20800.0,30.1063,30.1231,30.1063,30.1175,20800.0
2010-12-10 11:00:00,53.82,53.83,53.81,53.83,16700.0,30.1175,30.1231,30.1119,30.1231,16700.0
2010-12-10 11:05:00,53.82,53.86,53.82,53.83,9700.0,30.1175,30.1399,30.1175,30.1231,9700.0
2010-12-10 11:10:00,53.82,53.88,53.82,53.88,20100.0,30.1175,30.1511,30.1175,30.1511,20100.0
2010-12-10 11:15:00,53.88,53.95,53.86,53.95,40400.0,30.1511,30.1903,30.1399,30.1903,40400.0
2010-12-10 11:20:00,53.95,54.02,53.86,53.87,40000.0,30.1903,30.2294,30.1399,30.1455,40000.0
2010-12-10 11:25:00,53.87,53.9,53.87,53.9,6100.0,30.1455,30.1623,30.1455,30.1623,6100.0
2010-12-10 11:30:00,53.89,53.94,53.89,53.94,29900.0,30.1567,30.1847,30.1567,30.1847,29900.0
2010-12-10 11:35:00,53.94,53.95,53.93,53.94,18500.0,30.1847,30.1903,30.1791,30.1847,18500.0
2010-12-10 11:40:00,53.94,53.97,53.94,53.97,24200.0,30.1847,30.2015,30.1847,30.2015,24200.0
2010-12-10 11:45:00,53.97,53.99,53.96,53.98,11500.0,30.2015,30.2126,30.1959,30.2071,11500.0
2010-12-10 11:50:00,53.98,53.99,53.96,53.97,13200.0,30.2071,30.2126,30.1959,30.2015,13200.0
2010-12-10 11:55:00,53.97,54.0,53.96,53.97,11100.0,30.2015,30.2182,30.1959,30.2015,11100.0
2010-12-10 12:00:00,53.97,54.01,53.97,54.0,6800.0,30.2015,30.2238,30.2015,30.2182,6800.0
2010-12-10 12:05:00,54.0,54.05,53.99,54.05,19600.0,30.2182,30.2462,30.2126,30.2462,19600.0
2010-12-10 12:10:00,54.05,54.07,54.04,54.07,8500.0,30.2462,30.2574,30.2406,30.2574,8500.0
2010-12-10 12:15:00,54.05,54.07,54.04,54.04,13300.0,30.2462,30.2574,30.2406,30.2406,13300.0
2010-12-10 12:20:00,54.03,54.03,54.0,54.02,12100.0,30.235,30.235,30.2182,30.2294,12100.0
2010-12-10 12:25:00,54.01,54.05,54.01,54.04,11700.0,30.2238,30.2462,30.2238,30.2406,11700.0
2010-12-10 12:30:00,54.04,54.06,54.03,54.03,12000.0,30.2406,30.2518,30.235,30.235,12000.0
2010-12-10 12:35:00,54.03,54.07,54.02,54.07,11900.0,30.235,30.2574,30.2294,30.2574,11900.0
2010-12-10 12:40:00,54.08,54.09,54.06,54.08,18600.0,30.263,30.2686,30.2518,30.263,18600.0
2010-12-10 12:45:00,54.07,54.09,54.06,54.09,8300.0,30.2574,30.2686,30.2518,30.2686,8300.0
2010-12-10 12:50:00,54.08,54.09,54.07,54.07,7700.0,30.263,30.2686,30.2574,30.2574,7700.0
2010-12-10 12:55:00,54.07,54.09,54.03,54.06,15100.0,30.2574,30.2686,30.235,30.2518,15100.0
2010-12-10 13:00:00,54.07,54.09,54.07,54.08,16800.0,30.2574,30.2686,30.2574,30.263,16800.0
2010-12-10 13:05:00,54.09,54.1,54.06,54.1,29900.0,30.2686,30.2742,30.2518,30.2742,29900.0
2010-12-10 13:10:00,54.09,54.13,54.07,54.13,12300.0,30.2686,30.291,30.2574,30.291,12300.0
2010-12-10 13:15:00,54.12,54.14,54.11,54.12,15300.0,30.2854,30.2966,30.2798,30.2854,15300.0
2010-12-10 13:20:00,54.12,54.19,54.12,54.18,18000.0,30.2854,30.3246,30.2854,30.319,18000.0
2010-12-10 13:25:00,54.17,54.17,54.13,54.16,15700.0,30.3134,30.3134,30.291,30.3078,15700.0
2010-12-10 13:30:00,54.16,54.16,54.14,54.14,4500.0,30.3078,30.3078,30.2966,30.2966,4500.0
2010-12-10 13:35:00,54.14,54.2,54.13,54.19,14700.0,30.2966,30.3302,30.291,30.3246,14700.0
2010-12-10 13:40:00,54.18,54.2,54.17,54.18,5900.0,30.319,30.3302,30.3134,30.319,5900.0
2010-12-10 13:45:00,54.18,54.23,54.18,54.22,9300.0,30.319,30.347,30.319,30.3414,9300.0
2010-12-10 13:50:00,54.22,54.26,54.21,54.26,13500.0,30.3414,30.3637,30.3358,30.3637,13500.0
2010-12-10 13:55:00,54.26,54.3,54.25,54.29,10400.0,30.3637,30.3861,30.3581,30.3805,10400.0
2010-12-10 14:00:00,54.29,54.29,54.22,54.22,39500.0,30.3805,30.3805,30.3414,30.3414,39500.0
2010-12-10 14:05:00,54.21,54.24,54.21,54.23,39800.0,30.3358,30.3525,30.3358,30.347,39800.0
2010-12-10 14:10:00,54.23,54.24,54.19,54.21,90200.0,30.347,30.3525,30.3246,30.3358,90200.0
2010-12-10 14:15:00,54.21,54.23,54.19,54.21,32200.0,30.3358,30.347,30.3246,30.3358,32200.0
2010-12-10 14:20:00,54.21,54.27,54.21,54.26,25100.0,30.3358,30.3693,30.3358,30.3637,25100.0
2010-12-10 14:25:00,54.26,54.27,54.21,54.21,12500.0,30.3637,30.3693,30.3358,30.3358,12500.0
2010-12-10 14:30:00,54.2,54.25,54.19,54.23,14600.0,30.3302,30.3581,30.3246,30.347,14600.0
2010-12-10 14:35:00,54.24,54.24,54.2,54.24,12500.0,30.3525,30.3525,30.3302,30.3525,12500.0
2010-12-10 14:40:00,54.23,54.24,54.2,54.2,7700.0,30.347,30.3525,30.3302,30.3302,7700.0
2010-12-10 14:45:00,54.21,54.21,54.14,54.16,29700.0,30.3358,30.3358,30.2966,30.3078,29700.0
2010-12-10 14:50:00,54.17,54.19,54.14,54.15,11100.0,30.3134,30.3246,30.2966,30.3022,11100.0
2010-12-10 14:55:00,54.14,54.16,54.1,54.1,36500.0,30.2966,30.3078,30.2742,30.2742,36500.0
2010-12-10 15:00:00,54.09,54.11,54.08,54.1,46000.0,30.2686,30.2798,30.263,30.2742,46000.0
2010-12-10 15:05:00,54.11,54.12,54.08,54.11,37400.0,30.2798,30.2854,30.263,30.2798,37400.0
2010-12-10 15:10:00,54.1,54.11,54.07,54.07,9000.0,30.2742,30.2798,30.2574,30.2574,9000.0
2010-12-10 15:15:00,54.06,54.06,54.03,54.05,19800.0,30.2518,30.2518,30.235,30.2462,19800.0
2010-12-10 15:20:00,54.05,54.08,54.03,54.08,31900.0,30.2462,30.263,30.235,30.263,31900.0
2010-12-10 15:25:00,54.07,54.08,54.05,54.08,15500.0,30.2574,30.263,30.2462,30.263,15500.0
2010-12-10 15:30:00,54.07,54.08,54.01,54.05,41600.0,30.2574,30.263,30.2238,30.2462,41600.0
2010-12-10 15:35:00,54.04,54.08,54.03,54.06,20500.0,30.2406,30.263,30.235,30.2518,20500.0
2010-12-10 15:40:00,54.06,54.09,54.02,54.09,21800.0,30.2518,30.2686,30.2294,30.2686,21800.0
2010-12-10 15:45:00,54.09,54.12,54.03,54.04,433800.0,30.2686,30.2854,30.235,30.2406,433800.0
2010-12-10 15:50:00,54.05,54.07,54.02,54.06,53000.0,30.2462,30.2574,30.2294,30.2518,53000.0
2010-12-10 15:55:00,54.06,54.07,54.0,54.0,69300.0,30.2518,30.2574,30.2182,30.2182,69300.0
2010-12-13 09:30:00,54.27,54.31,54.14,54.14,54300.0,30.3693,30.3917,30.2966,30.2966,54300.0
2010-12-13 09:35:00,54.13,54.16,53.99,54.03,30300.0,30.291,30.3078,30.2126,30.235,30300.0
2010-12-13 09:40:00,54.0,54.18,53.99,54.17,9300.0,30.2182,30.319,30.2126,30.3134,9300.0
2010-12-13 09:45:00,54.17,54.28,54.16,54.21,10500.0,30.3134,30.3749,30.3078,30.3358,10500.0
2010-12-13 09:50:00,54.23,54.33,54.23,54.31,18300.0,30.347,30.4029,30.347,30.3917,18300.0
2010-12-13 09:55:00,54.27,54.27,54.15,54.18,9500.0,30.3693,30.3693,30.3022,30.319,9500.0
2010-12-13 10:00:00,54.18,54.28,54.18,54.26,3400.0,30.319,30.3749,30.319,30.3637,3400.0
2010-12-13 10:05:00,54.26,54.26,54.2,54.2,2200.0,30.3637,30.3637,30.3302,30.3302,2200.0
2010-12-13 10:10:00,54.19,54.22,54.15,54.21,8100.0,30.3246,30.3414,30.3022,30.3358,8100.0
2010-12-13 10:15:00,54.19,54.22,54.19,54.2,5600.0,30.3246,30.3414,30.3246,30.3302,5600.0
2010-12-13 10:20:00,54.21,54.24,54.21,54.21,10500.0,30.3358,30.3525,30.3358,30.3358,10500.0
2010-12-13 10:25:00,54.22,54.25,54.17,54.17,18700.0,30.3414,30.3581,30.3134,30.3134,18700.0
2010-12-13 10:30:00,54.16,54.16,54.07,54.07,19300.0,30.3078,30.3078,30.2574,30.2574,19300.0
2010-12-13 10:35:00,54.08,54.1,54.07,54.08,9000.0,30.263,30.2742,30.2574,30.263,9000.0
2010-12-13 10:40:00,54.08,54.1,54.05,54.08,6200.0,30.263,30.2742,30.2462,30.263,6200.0
2010-12-13 10:45:00,54.09,54.19,54.09,54.17,17800.0,30.2686,30.3246,30.2686,30.3134,17800.0
2010-12-13 10:50:00,54.19,54.24,54.17,54.24,8900.0,30.3246,30.3525,30.3134,30.3525,8900.0
2010-12-13 10:55:00,54.24,54.27,54.23,54.24,13400.0,30.3525,30.3693,30.347,30.3525,13400.0
2010-12-13 11:00:00,54.22,54.25,54.2,54.24,10800.0,30.3414,30.3581,30.3302,30.3525,10800.0
2010-12-13 11:05:00,54.23,54.26,54.21,54.26,10600.0,30.347,30.3637,30.3358,30.3637,10600.0
2010-12-13 11:10:00,54.27,54.28,54.22,54.24,15400.0,30.3693,30.3749,30.3414,30.3525,15400.0
2010-12-13 11:15:00,54.24,54.28,54.23,54.26,6200.0,30.3525,30.3749,30.347,30.3637,6200.0
2010-12-13 11:20:00,54.25,54.26,54.24,54.25,7300.0,30.3581,30.3637,30.3525,30.3581,7300.0
2010-12-13 11:25:00,54.26,54.26,54.22,54.23,8500.0,30.3637,30.3637,30.3414,30.347,8500.0
2010-12-13 11:30:00,54.22,54.27,54.22,54.25,17200.0,30.3414,30.3693,30.3414,30.3581,17200.0
2010-12-13 11:35:00,54.25,54.28,54.25,54.27,12000.0,30.3581,30.3749,30.3581,30.3693,12000.0
2010-12-13 11:40:00,54.28,54.28,54.27,54.27,6100.0,30.3749,30.3749,30.3693,30.3693,6100.0
2010-12-13 11:45:00,54.27,54.28,54.26,54.27,5900.0,30.3693,30.3749,30.3637,30.3693,5900.0
2010-12-13 11:50:00,54.27,54.28,54.24,54.26,6000.0,30.3693,30.3749,30.3525,30.3637,6000.0
2010-12-13 11:55:00,54.26,54.26,54.24,54.25,9900.0,30.3637,30.3637,30.3525,30.3581,9900.0
2010-12-13 12:00:00,54.26,54.31,54.24,54.29,11500.0,30.3637,30.3917,30.3525,30.3805,11500.0
2010-12-13 12:05:00,54.3,54.31,54.25,54.25,6100.0,30.3861,30.3917,30.3581,30.3581,6100.0
2010-12-13 12:10:00,54.26,54.3,54.25,54.3,7000.0,30.3637,30.3861,30.3581,30.3861,7000.0
2010-12-13 12:15:00,54.31,54.33,54.3,54.31,3800.0,30.3917,30.4029,30.3861,30.3917,3800.0
2010-12-13 12:20:00,54.32,54.33,54.32,54.33,3500.0,30.3973,30.4029,30.3973,30.4029,3500.0
2010-12-13 12:25:00,54.33,54.33,54.32,54.33,8800.0,30.4029,30.4029,30.3973,30.4029,8800.0
2010-12-13 12:30:00,54.33,54.36,54.33,54.35,4100.0,30.4029,30.4197,30.4029,30.4141,4100.0
2010-12-13 12:35:00,54.36,54.39,54.36,54.38,6600.0,30.4197,30.4365,30.4197,30.4309,6600.0
2010-12-13 12:40:00,54.37,54.38,54.36,54.37,5400.0,30.4253,30.4309,30.4197,30.4253,5400.0
2010-12-13 12:45:00,54.37,54.37,54.33,54.36,7800.0,30.4253,30.4253,30.4029,30.4197,7800.0
2010-12-13 12:50:00,54.36,54.37,54.35,54.36,4100.0,30.4197,30.4253,30.4141,30.4197,4100.0
2010-12-13 12:55:00,54.35,54.38,54.35,54.38,7500.0,30.4141,30.4309,30.4141,30.4309,7500.0
2010-12-13 13:00:00,54.38,54.39,54.36,54.36,6300.0,30.4309,30.4365,30.4197,30.4197,6300.0
2010-12-13 13:05:00,54.36,54.37,54.36,54.36,3300.0,30.4197,30.4253,30.4197,30.4197,3300.0
2010-12-13 13:10:00,54.37,54.38,54.36,54.37,6200.0,30.4253,30.4309,30.4197,30.4253,6200.0
2010-12-13 13:15:00,54.37,54.38,54.36,54.38,3900.0,30.4253,30.4309,30.4197,30.4309,3900.0
2010-12-13 13:20:00,54.38,54.39,54.36,54.39,5900.0,30.4309,30.4365,30.4197,30.4365,5900.0
2010-12-13 13:25:00,54.39,54.42,54.39,54.41,6900.0,30.4365,30.4533,30.4365,30.4477,6900.0
2010-12-13 13:30:00,54.4,54.41,54.4,54.41,3100.0,30.4421,30.4477,30.4421,30.4477,3100.0
2010-12-13 13:35:00,54.4,54.41,54.4,54.41,11500.0,30.4421,30.4477,30.4421,30.4477,11500.0
2010-12-13 13:40:00,54.42,54.44,54.4,54.4,12700.0,30.4533,30.4645,30.4421,30.4421,12700.0
2010-12-13 13:45:00,54.4,54.41,54.39,54.4,9700.0,30.4421,30.4477,30.4365,30.4421,9700.0
2010-12-13 13:50:00,54.39,54.4,54.37,54.38,6100.0,30.4365,30.4421,30.4253,30.4309,6100.0
2010-12-13 13:55:00,54.37,54.42,54.37,54.41,6600.0,30.4253,30.4533,30.4253,30.4477,6600.0
2010-12-13 14:00:00,54.41,54.41,54.36,54.38,5100.0,30.4477,30.4477,30.4197,30.4309,5100.0
2010-12-13 14:05:00,54.38,54.41,54.37,54.4,6400.0,30.4309,30.4477,30.4253,30.4421,6400.0
2010-12-13 14:10:00,54.39,54.4,54.35,54.37,3100.0,30.4365,30.4421,30.4141,30.4253,3100.0
2010-12-13 14:15:00,54.37,54.38,54.33,54.34,39200.0,30.4253,30.4309,30.4029,30.4085,39200.0
2010-12-13 14:20:00,54.35,54.36,54.3,54.34,46500.0,30.4141,30.4197,30.3861,30.4085,46500.0
2010-12-13 14:25:00,54.34,54.34,54.32,54.33,11700.0,30.4085,30.4085,30.3973,30.4029,11700.0
2010-12-13 14:30:00,54.33,54.35,54.33,54.34,4800.0,30.4029,30.4141,30.4029,30.4085,4800.0
2010-12-13 14:35:00,54.35,54.35,54.32,54.33,14000.0,30.4141,30.4141,30.3973,30.4029,14000.0
2010-12-13 14:40:00,54.33,54.35,54.31,54.33,10100.0,30.4029,30.4141,30.3917,30.4029,10100.0
2010-12-13 14:45:00,54.33,54.35,54.33,54.34,11100.0,30.4029,30.4141,30.4029,30.4085,11100.0
2010-12-13 14:50:00,54.33,54.33,54.28,54.29,13100.0,30.4029,30.4029,30.3749,30.3805,13100.0
2010-12-13 14:55:00,54.28,54.29,54.27,54.27,6900.0,30.3749,30.3805,30.3693,30.3693,6900.0
2010-12-13 15:00:00,54.27,54.27,54.22,54.22,24300.0,30.3693,30.3693,30.3414,30.3414,24300.0
2010-12-13 15:05:00,54.22,54.23,54.18,54.18,27600.0,30.3414,30.347,30.319,30.319,27600.0
2010-12-13 15:10:00,54.18,54.19,54.17,54.19,5200.0,30.319,30.3246,30.3134,30.3246,5200.0
2010-12-13 15:15:00,54.19,54.21,54.15,54.19,20200.0,30.3246,30.3358,30.3022,30.3246,20200.0
2010-12-13 15:20:00,54.19,54.19,54.14,54.15,15300.0,30.3246,30.3246,30.2966,30.3022,15300.0
2010-12-13 15:25:00,54.15,54.2,54.15,54.16,17400.0,30.3022,30.3302,30.3022,30.3078,17400.0
2010-12-13 15:30:00,54.17,54.17,54.11,54.11,16800.0,30.3134,30.3134,30.2798,30.2798,16800.0
2010-12-13 15:35:00,54.12,54.18,54.1,54.16,23100.0,30.2854,30.319,30.2742,30.3078,23100.0
2010-12-13 15:40:00,54.16,54.16,54.11,54.11,16400.0,30.3078,30.3078,30.2798,30.2798,16400.0
2010-12-13 15:45:00,54.11,54.13,54.08,54.12,40900.0,30.2798,30.291,30.263,30.2854,40900.0
2010-12-13 15:50:00,54.12,54.14,54.11,54.13,25700.0,30.2854,30.2966,30.2798,30.291,25700.0
2010-12-13 15:55:00,54.13,54.13,54.08,54.09,40000.0,30.291,30.291,30.263,30.2686,40000.0
2010-12-14 09:30:00,54.14,54.24,54.1,54.17,74500.0,30.2966,30.3525,30.2742,30.3134,74500.0
2010-12-14 09:35:00,54.15,54.21,54.1,54.14,24600.0,30.3022,30.3358,30.2742,30.2966,24600.0
2010-12-14 09:40:00,54.15,54.15,53.8,53.8,24900.0,30.3022,30.3022,30.1063,30.1063,24900.0
2010-12-14 09:45:00,53.81,53.95,53.8,53.92,21000.0,30.1119,30.1903,30.1063,30.1735,21000.0
2010-12-14 09:50:00,53.92,54.09,53.91,54.04,9500.0,30.1735,30.2686,30.1679,30.2406,9500.0
2010-12-14 09:55:00,54.06,54.11,54.05,54.11,7200.0,30.2518,30.2798,30.2462,30.2798,7200.0
2010-12-14 10:00:00,54.11,54.26,54.09,54.25,19900.0,30.2798,30.3637,30.2686,30.3581,19900.0
2010-12-14 10:05:00,54.25,54.36,54.25,54.35,19900.0,30.3581,30.4197,30.3581,30.4141,19900.0
2010-12-14 10:10:00,54.34,54.34,54.23,54.28,23900.0,30.4085,30.4085,30.347,30.3749,23900.0
2010-12-14 10:15:00,54.28,54.33,54.27,54.33,2800.0,30.3749,30.4029,30.3693,30.4029,2800.0
2010-12-14 10:20:00,54.31,54.36,54.31,54.33,6700.0,30.3917,30.4197,30.3917,30.4029,6700.0
2010-12-14 10:25:00,54.32,54.46,54.32,54.37,28500.0,30.3973,30.4757,30.3973,30.4253,28500.0
2010-12-14 10:30:00,54.37,54.42,54.36,54.41,10500.0,30.4253,30.4533,30.4197,30.4477,10500.0
2010-12-14 10:35:00,54.39,54.5,54.38,54.48,31200.0,30.4365,30.498,30.4309,30.4868,31200.0
2010-12-14 10:40:00,54.48,54.51,54.43,54.49,27700.0,30.4868,30.5036,30.4589,30.4924,27700.0
2010-12-14 10:45:00,54.5,54.52,54.36,54.37,64600.0,30.498,30.5092,30.4197,30.4253,64600.0
2010-12-14 10:50:00,54.36,54.4,54.34,54.38,8300.0,30.4197,30.4421,30.4085,30.4309,8300.0
2010-12-14 10:55:00,54.38,54.46,54.38,54.42,17700.0,30.4309,30.4757,30.4309,30.4533,17700.0
2010-12-14 11:00:00,54.41,54.42,54.35,54.36,13700.0,30.4477,30.4533,30.4141,30.4197,13700.0
2010-12-14 11:05:00,54.37,54.4,54.35,54.39,8900.0,30.4253,30.4421,30.4141,30.4365,8900.0
2010-12-14 11:10:00,54.38,54.42,54.36,54.41,30900.0,30.4309,30.4533,30.4197,30.4477,30900.0
2010-12-14 11:15:00,54.4,54.48,54.4,54.46,6300.0,30.4421,30.4868,30.4421,30.4757,6300.0
2010-12-14 11:20:00,54.48,54.48,54.46,54.46,4200.0,30.4868,30.4868,30.4757,30.4757,4200.0
2010-12-14 11:25:00,54.48,54.51,54.47,54.47,7600.0,30.4868,30.5036,30.4813,30.4813,7600.0
2010-12-14 11:30:00,54.5,54.54,54.48,54.54,10000.0,30.498,30.5204,30.4868,30.5204,10000.0
2010-12-14 11:35:00,54.54,54.55,54.51,54.54,21200.0,30.5204,30.526,30.5036,30.5204,21200.0
2010-12-14 11:40:00,54.54,54.61,54.53,54.6,11400.0,30.5204,30.5596,30.5148,30.554,11400.0
2010-12-14 11:45:00,54.58,54.58,54.54,54.56,16000.0,30.5428,30.5428,30.5204,30.5316,16000.0
2010-12-14 11:50:00,54.57,54.57,54.45,54.45,10600.0,30.5372,30.5372,30.4701,30.4701,10600.0
2010-12-14 11:55:00,54.46,54.46,54.43,54.43,3400.0,30.4757,30.4757,30.4589,30.4589,3400.0
2010-12-14 12:00:00,54.45,54.53,54.43,54.53,17500.0,30.4701,30.5148,30.4589,30.5148,17500.0
2010-12-14 12:05:00,54.53,54.53,54.5,54.51,8100.0,30.5148,30.5148,30.498,30.5036,8100.0
2010-12-14 12:10:00,54.52,54.53,54.51,54.52,9300.0,30.5092,30.5148,30.5036,30.5092,9300.0
2010-12-14 12:15:00,54.53,54.53,54.47,54.47,11300.0,30.5148,30.5148,30.4813,30.4813,11300.0
2010-12-14 12:20:00,54.47,54.48,54.4,54.42,14600.0,30.4813,30.4868,30.4421,30.4533,14600.0
2010-12-14 12:25:00,54.42,54.42,54.37,54.37,13200.0,30.4533,30.4533,30.4253,30.4253,13200.0
2010-12-14 12:30:00,54.37,54.39,54.35,54.35,44900.0,30.4253,30.4365,30.4141,30.4141,44900.0
2010-12-14 12:35:00,54.35,54.39,54.35,54.36,26900.0,30.4141,30.4365,30.4141,30.4197,26900.0
2010-12-14 12:40:00,54.35,54.36,54.33,54.35,12900.0,30.4141,30.4197,30.4029,30.4141,12900.0
2010-12-14 12:45:00,54.34,54.35,54.27,54.28,19300.0,30.4085,30.4141,30.3693,30.3749,19300.0
2010-12-14 12:50:00,54.26,54.32,54.25,54.32,21200.0,30.3637,30.3973,30.3581,30.3973,21200.0
2010-12-14 12:55:00,54.31,54.31,54.1,54.1,18200.0,30.3917,30.3917,30.2742,30.2742,18200.0
2010-12-14 13:00:00,54.11,54.16,54.1,54.16,11700.0,30.2798,30.3078,30.2742,30.3078,11700.0
2010-12-14 13:05:00,54.16,54.22,54.16,54.22,8300.0,30.3078,30.3414,30.3078,30.3414,8300.0
2010-12-14 13:10:00,54.22,54.25,54.21,54.21,7500.0,30.3414,30.3581,30.3358,30.3358,7500.0
2010-12-14 13:15:00,54.22,54.22,54.17,54.17,5100.0,30.3414,30.3414,30.3134,30.3134,5100.0
2010-12-14 13:20:00,54.16,54.17,54.15,54.16,11500.0,30.3078,30.3134,30.3022,30.3078,11500.0
2010-12-14 13:25:00,54.15,54.15,54.12,54.12,6100.0,30.3022,30.3022,30.2854,30.2854,6100.0
2010-12-14 13:30:00,54.12,54.13,54.09,54.1,14700.0,30.2854,30.291,30.2686,30.2742,14700.0
2010-12-14 13:35:00,54.1,54.11,54.09,54.09,4900.0,30.2742,30.2798,30.2686,30.2686,4900.0
2010-12-14 13:40:00,54.1,54.13,54.09,54.12,12200.0,30.2742,30.291,30.2686,30.2854,12200.0
2010-12-14 13:45:00,54.13,54.13,54.11,54.11,13600.0,30.291,30.291,30.2798,30.2798,13600.0
2010-12-14 13:50:00,54.12,54.16,54.12,54.13,12500.0,30.2854,30.3078,30.2854,30.291,12500.0
2010-12-14 13:55:00,54.13,54.14,54.12,54.13,8900.0,30.291,30.2966,30.2854,30.291,8900.0
2010-12-14 14:00:00,54.13,54.15,54.12,54.13,11600.0,30.291,30.3022,30.2854,30.291,11600.0
2010-12-14 14:05:00,54.11,54.13,54.1,54.12,18700.0,30.2798,30.291,30.2742,30.2854,18700.0
2010-12-14 14:10:00,54.13,54.2,54.13,54.19,15000.0,30.291,30.3302,30.291,30.3246,15000.0
2010-12-14 14:15:00,54.19,54.2,54.05,54.13,42600.0,30.3246,30.3302,30.2462,30.291,42600.0
2010-12-14 14:20:00,54.12,54.17,54.08,54.1,18700.0,30.2854,30.3134,30.263,30.2742,18700.0
2010-12-14 14:25:00,54.12,54.15,54.02,54.03,13500.0,30.2854,30.3022,30.2294,30.235,13500.0
2010-12-14 14:30:00,54.03,54.08,54.02,54.07,18400.0,30.235,30.263,30.2294,30.2574,18400.0
2010-12-14 14:35:00,54.08,54.08,54.05,54.05,5400.0,30.263,30.263,30.2462,30.2462,5400.0
2010-12-14 14:40:00,54.05,54.05,53.88,53.88,19600.0,30.2462,30.2462,30.1511,30.1511,19600.0
2010-12-14 14:45:00,53.88,53.93,53.82,53.82,32600.0,30.1511,30.1791,30.1175,30.1175,32600.0
2010-12-14 14:50:00,53.82,53.85,53.8,53.8,17300.0,30.1175,30.1343,30.1063,30.1063,17300.0
2010-12-14 14:55:00,53.8,53.88,53.77,53.84,31200.0,30.1063,30.1511,30.0895,30.1287,31200.0
2010-12-14 15:00:00,53.84,53.85,53.81,53.82,38800.0,30.1287,30.1343,30.1119,30.1175,38800.0
2010-12-14 15:05:00,53.82,53.83,53.77,53.77,36000.0,30.1175,30.1231,30.0895,30.0895,36000.0
2010-12-14 15:10:00,53.78,53.78,53.67,53.71,26100.0,30.0951,30.0951,30.0336,30.056,26100.0
2010-12-14 15:15:00,53.71,53.71,53.62,53.62,17600.0,30.056,30.056,30.0056,30.0056,17600.0
2010-12-14 15:20:00,53.61,53.62,53.48,53.51,41700.0,30.0,30.0056,29.9273,29.944,41700.0
2010-12-14 15:25:00,53.51,53.55,53.5,53.53,25000.0,29.944,29.9664,29.9384,29.9552,25000.0
2010-12-14 15:30:00,53.53,53.57,53.47,53.48,24000.0,29.9552,29.9776,29.9217,29.9273,24000.0
2010-12-14 15:35:00,53.48,53.48,53.33,53.37,25900.0,29.9273,29.9273,29.8433,29.8657,25900.0
2010-12-14 15:40:00,53.37,53.38,53.3,53.3,59900.0,29.8657,29.8713,29.8265,29.8265,59900.0
2010-12-14 15:45:00,53.29,53.44,53.28,53.38,62400.0,29.8209,29.9049,29.8153,29.8713,62400.0
2010-12-14 15:50:00,53.39,53.5,53.39,53.5,42300.0,29.8769,29.9384,29.8769,29.9384,42300.0
2010-12-14 15:55:00,53.5,53.54,53.49,53.52,44700.0,29.9384,29.9608,29.9328,29.9496,44700.0
2010-12-15 09:30:00,53.47,53.53,53.35,53.42,31000.0,29.9217,29.9552,29.8545,29.8937,31000.0
2010-12-15 09:35:00,53.42,53.42,53.26,53.28,12500.0,29.8937,29.8937,29.8041,29.8153,12500.0
2010-12-15 09:40:00,53.27,53.34,53.2,53.33,12300.0,29.8097,29.8489,29.7706,29.8433,12300.0
2010-12-15 09:45:00,53.33,53.48,53.31,53.47,15800.0,29.8433,29.9273,29.8321,29.9217,15800.0
2010-12-15 09:50:00,53.45,53.62,53.44,53.61,23300.0,29.9105,30.0056,29.9049,30.0,23300.0
2010-12-15 09:55:00,53.62,53.7,53.54,53.7,33300.0,30.0056,30.0504,29.9608,30.0504,33300.0
2010-12-15 10:00:00,53.69,53.73,53.67,53.73,11100.0,30.0448,30.0672,30.0336,30.0672,11100.0
2010-12-15 10:05:00,53.74,53.76,53.72,53.74,10000.0,30.0727,30.0839,30.0616,30.0727,10000.0
2010-12-15 10:10:00,53.75,53.81,53.74,53.74,13100.0,30.0783,30.1119,30.0727,30.0727,13100.0
2010-12-15 10:15:00,53.76,53.77,53.66,53.66,8300.0,30.0839,30.0895,30.028,30.028,8300.0
2010-12-15 10:20:00,53.67,53.67,53.56,53.56,8400.0,30.0336,30.0336,29.972,29.972,8400.0
2010-12-15 10:25:00,53.54,53.54,53.44,53.45,14900.0,29.9608,29.9608,29.9049,29.9105,14900.0
2010-12-15 10:30:00,53.44,53.65,53.44,53.65,32400.0,29.9049,30.0224,29.9049,30.0224,32400.0
2010-12-15 10:35:00,53.65,53.73,53.64,53.69,18300.0,30.0224,30.0672,30.0168,30.0448,18300.0
2010-12-15 10:40:00,53.69,53.71,53.62,53.64,9900.0,30.0448,30.056,30.0056,30.0168,9900.0
2010-12-15 10:45:00,53.64,53.66,53.63,53.66,3600.0,30.0168,30.028,30.0112,30.028,3600.0
2010-12-15 10:50:00,53.66,53.67,53.64,53.67,1600.0,30.028,30.0336,30.0168,30.0336,1600.0
2010-12-15 10:55:00,53.68,53.76,53.68,53.76,17600.0,30.0392,30.0839,30.0392,30.0839,17600.0
2010-12-15 11:00:00,53.76,53.87,53.74,53.74,38900.0,30.0839,30.1455,30.0727,30.0727,38900.0
2010-12-15 11:05:00,53.75,53.78,53.68,53.7,15700.0,30.0783,30.0951,30.0392,30.0504,15700.0
2010-12-15 11:10:00,53.69,53.69,53.58,53.58,9600.0,30.0448,30.0448,29.9832,29.9832,9600.0
2010-12-15 11:15:00,53.57,53.57,53.53,53.57,13600.0,29.9776,29.9776,29.9552,29.9776,13600.0
2010-12-15 11:20:00,53.57,53.57,53.51,53.52,11400.0,29.9776,29.9776,29.944,29.9496,11400.0
2010-12-15 11:25:00,53.52,53.61,53.52,53.61,14800.0,29.9496,30.0,29.9496,30.0,14800.0
2010-12-15 11:30:00,53.61,53.69,53.61,53.67,17900.0,30.0,30.0448,30.0,30.0336,17900.0
2010-12-15 11:35:00,53.67,53.67,53.61,53.63,6000.0,30.0336,30.0336,30.0,30.0112,6000.0
2010-12-15 11:40:00,53.62,53.69,53.62,53.62,13100.0,30.0056,30.0448,30.0056,30.0056,13100.0
2010-12-15 11:45:00,53.63,53.64,53.57,53.6,12600.0,30.0112,30.0168,29.9776,29.9944,12600.0
2010-12-15 11:50:00,53.6,53.64,53.59,53.63,7100.0,29.9944,30.0168,29.9888,30.0112,7100.0
2010-12-15 11:55:00,53.63,53.64,53.63,53.64,3400.0,30.0112,30.0168,30.0112,30.0168,3400.0
2010-12-15 12:00:00,53.64,53.64,53.6,53.63,7600.0,30.0168,30.0168,29.9944,30.0112,7600.0
2010-12-15 12:05:00,53.63,53.64,53.63,53.63,3300.0,30.0112,30.0168,30.0112,30.0112,3300.0
2010-12-15 12:10:00,53.63,53.64,53.61,53.61,8200.0,30.0112,30.0168,30.0,30.0,8200.0
2010-12-15 12:15:00,53.61,53.63,53.61,53.63,9500.0,30.0,30.0112,30.0,30.0112,9500.0
2010-12-15 12:20:00,53.63,53.64,53.61,53.63,4900.0,30.0112,30.0168,30.0,30.0112,4900.0
2010-12-15 12:25:00,53.63,53.63,53.61,53.62,7900.0,30.0112,30.0112,30.0,30.0056,7900.0
2010-12-15 12:30:00,53.61,53.68,53.61,53.66,13400.0,30.0,30.0392,30.0,30.028,13400.0
2010-12-15 12:35:00,53.67,53.71,53.67,53.71,7600.0,30.0336,30.056,30.0336,30.056,7600.0
2010-12-15 12:40:00,53.72,53.73,53.59,53.61,26800.0,30.0616,30.0672,29.9888,30.0,26800.0
2010-12-15 12:45:00,53.6,53.61,53.46,53.48,55300.0,29.9944,30.0,29.9161,29.9273,55300.0
2010-12-15 12:50:00,53.48,53.48,53.4,53.4,17400.0,29.9273,29.9273,29.8825,29.8825,17400.0
2010-12-15 12:55:00,53.4,53.47,53.37,53.43,38400.0,29.8825,29.9217,29.8657,29.8993,38400.0
2010-12-15 13:00:00,53.43,53.43,53.38,53.42,9500.0,29.8993,29.8993,29.8713,29.8937,9500.0
2010-12-15 13:05:00,53.42,53.43,53.35,53.35,16800.0,29.8937,29.8993,29.8545,29.8545,16800.0
2010-12-15 13:10:00,53.35,53.39,53.35,53.38,3400.0,29.8545,29.8769,29.8545,29.8713,3400.0
2010-12-15 13:15:00,53.38,53.41,53.35,53.36,21800.0,29.8713,29.8881,29.8545,29.8601,21800.0
2010-12-15 13:20:00,53.35,53.39,53.35,53.36,12700.0,29.8545,29.8769,29.8545,29.8601,12700.0
2010-12-15 13:25:00,53.36,53.4,53.36,53.37,5700.0,29.8601,29.8825,29.8601,29.8657,5700.0
2010-12-15 13:30:00,53.37,53.4,53.37,53.37,7300.0,29.8657,29.8825,29.8657,29.8657,7300.0
2010-12-15 13:35:00,53.37,53.38,53.36,53.36,14100.0,29.8657,29.8713,29.8601,29.8601,14100.0
2010-12-15 13:40:00,53.36,53.38,53.35,53.37,9100.0,29.8601,29.8713,29.8545,29.8657,9100.0
2010-12-15 13:45:00,53.37,53.4,53.36,53.39,15000.0,29.8657,29.8825,29.8601,29.8769,15000.0
2010-12-15 13:50:00,53.38,53.42,53.37,53.42,8300.0,29.8713,29.8937,29.8657,29.8937,8300.0
2010-12-15 13:55:00,53.43,53.44,53.42,53.43,4400.0,29.8993,29.9049,29.8937,29.8993,4400.0
2010-12-15 14:00:00,53.43,53.45,53.42,53.43,6100.0,29.8993,29.9105,29.8937,29.8993,6100.0
2010-12-15 14:05:00,53.43,53.44,53.37,53.38,16600.0,29.8993,29.9049,29.8657,29.8713,16600.0
2010-12-15 14:10:00,53.38,53.38,53.37,53.38,3700.0,29.8713,29.8713,29.8657,29.8713,3700.0
2010-12-15 14:15:00,53.37,53.39,53.3,53.3,19900.0,29.8657,29.8769,29.8265,29.8265,19900.0
2010-12-15 14:20:00,53.28,53.28,53.2,53.2,12300.0,29.8153,29.8153,29.7706,29.7706,12300.0
2010-12-15 14:25:00,53.19,53.2,53.12,53.13,33200.0,29.765,29.7706,29.7258,29.7314,33200.0
2010-12-15 14:30:00,53.12,53.12,52.97,53.05,41500.0,29.7258,29.7258,29.6419,29.6866,41500.0
2010-12-15 14:35:00,53.05,53.08,53.02,53.04,13800.0,29.6866,29.7034,29.6698,29.681,13800.0
2010-12-15 14:40:00,53.04,53.08,53.03,53.03,36500.0,29.681,29.7034,29.6754,29.6754,36500.0
2010-12-15 14:45:00,53.03,53.08,53.03,53.07,20100.0,29.6754,29.7034,29.6754,29.6978,20100.0
2010-12-15 14:50:00,53.06,53.07,52.99,52.99,9000.0,29.6922,29.6978,29.653,29.653,9000.0
2010-12-15 14:55:00,52.99,53.0,52.92,52.95,22900.0,29.653,29.6586,29.6139,29.6307,22900.0
2010-12-15 15:00:00,52.95,53.08,52.93,53.03,21000.0,29.6307,29.7034,29.6195,29.6754,21000.0
2010-12-15 15:05:00,53.02,53.1,53.02,53.08,18000.0,29.6698,29.7146,29.6698,29.7034,18000.0
2010-12-15 15:10:00,53.09,53.1,53.03,53.04,18800.0,29.709,29.7146,29.6754,29.681,18800.0
2010-12-15 15:15:00,53.03,53.06,53.02,53.05,20300.0,29.6754,29.6922,29.6698,29.6866,20300.0
2010-12-15 15:20:00,53.04,53.12,53.03,53.12,63000.0,29.681,29.7258,29.6754,29.7258,63000.0
2010-12-15 15:25:00,53.12,53.22,53.11,53.11,27400.0,29.7258,29.7818,29.7202,29.7202,27400.0
2010-12-15 15:30:00,53.1,53.1,53.04,53.08,31100.0,29.7146,29.7146,29.681,29.7034,31100.0
2010-12-15 15:35:00,53.08,53.28,53.08,53.25,29400.0,29.7034,29.8153,29.7034,29.7985,29400.0
2010-12-15 15:40:00,53.25,53.28,53.23,53.26,20000.0,29.7985,29.8153,29.7874,29.8041,20000.0
2010-12-15 15:45:00,53.26,53.26,53.04,53.04,40900.0,29.8041,29.8041,29.681,29.681,40900.0
2010-12-15 15:50:00,53.02,53.08,53.01,53.03,43400.0,29.6698,29.7034,29.6642,29.6754,43400.0
2010-12-15 15:55:00,53.02,53.02,52.92,52.95,70100.0,29.6698,29.6698,29.6139,29.6307,70100.0
2010-12-16 09:30:00,53.1,53.26,53.07,53.26,49600.0,29.7146,29.8041,29.6978,29.8041,49600.0
2010-12-16 09:35:00,53.26,53.29,53.14,53.24,23200.0,29.8041,29.8209,29.737,29.7929,23200.0
2010-12-16 09:40:00,53.23,53.26,53.05,53.07,32200.0,29.7874,29.8041,29.6866,29.6978,32200.0
2010-12-16 09:45:00,53.07,53.13,53.02,53.06,50300.0,29.6978,29.7314,29.6698,29.6922,50300.0
2010-12-16 09:50:00,53.03,53.05,52.91,52.97,31900.0,29.6754,29.6866,29.6083,29.6419,31900.0
2010-12-16 09:55:00,52.96,52.96,52.76,52.81,53200.0,29.6363,29.6363,29.5243,29.5523,53200.0
2010-12-16 10:00:00,52.87,52.94,52.75,52.91,60800.0,29.5859,29.6251,29.5187,29.6083,60800.0
2010-12-16 10:05:00,52.9,52.91,52.83,52.85,14800.0,29.6027,29.6083,29.5635,29.5747,14800.0
2010-12-16 10:10:00,52.88,52.88,52.8,52.8,10000.0,29.5915,29.5915,29.5467,29.5467,10000.0
2010-12-16 10:15:00,52.81,52.88,52.78,52.85,18100.0,29.5523,29.5915,29.5355,29.5747,18100.0
2010-12-16 10:20:00,52.87,52.98,52.87,52.94,3800.0,29.5859,29.6475,29.5859,29.6251,3800.0
2010-12-16 10:25:00,52.95,53.01,52.92,52.96,12500.0,29.6307,29.6642,29.6139,29.6363,12500.0
2010-12-16 10:30:00,52.96,52.97,52.87,52.87,4600.0,29.6363,29.6419,29.5859,29.5859,4600.0
2010-12-16 10:35:00,52.87,52.89,52.77,52.8,9100.0,29.5859,29.5971,29.5299,29.5467,9100.0
2010-12-16 10:40:00,52.81,52.87,52.76,52.78,24700.0,29.5523,29.5859,29.5243,29.5355,24700.0
2010-12-16 10:45:00,52.78,52.88,52.78,52.8,12300.0,29.5355,29.5915,29.5355,29.5467,12300.0
2010-12-16 10:50:00,52.82,52.84,52.8,52.81,6400.0,29.5579,29.5691,29.5467,29.5523,6400.0
2010-12-16 10:55:00,52.83,52.88,52.82,52.88,8200.0,29.5635,29.5915,29.5579,29.5915,8200.0
2010-12-16 11:00:00,52.89,52.99,52.87,52.97,33200.0,29.5971,29.653,29.5859,29.6419,33200.0
2010-12-16 11:05:00,52.97,53.04,52.97,53.04,13300.0,29.6419,29.681,29.6419,29.681,13300.0
2010-12-16 11:10:00,53.04,53.14,53.04,53.09,11500.0,29.681,29.737,29.681,29.709,11500.0
2010-12-16 11:15:00,53.08,53.17,53.08,53.17,18500.0,29.7034,29.7538,29.7034,29.7538,18500.0
2010-12-16 11:20:00,53.17,53.17,53.15,53.16,4500.0,29.7538,29.7538,29.7426,29.7482,4500.0
2010-12-16 11:25:00,53.16,53.18,53.15,53.17,11600.0,29.7482,29.7594,29.7426,29.7538,11600.0
2010-12-16 11:30:00,53.17,53.21,53.16,53.21,8400.0,29.7538,29.7762,29.7482,29.7762,8400.0
2010-12-16 11:35:00,53.21,53.27,53.21,53.24,6200.0,29.7762,29.8097,29.7762,29.7929,6200.0
2010-12-16 11:40:00,53.24,53.28,53.24,53.27,12100.0,29.7929,29.8153,29.7929,29.8097,12100.0
2010-12-16 11:45:00,53.27,53.27,53.16,53.16,9500.0,29.8097,29.8097,29.7482,29.7482,9500.0
2010-12-16 11:50:00,53.15,53.24,53.13,53.21,11400.0,29.7426,29.7929,29.7314,29.7762,11400.0
2010-12-16 11:55:00,53.21,53.23,53.2,53.21,7800.0,29.7762,29.7874,29.7706,29.7762,7800.0
2010-12-16 12:00:00,53.2,53.24,53.2,53.22,10900.0,29.7706,29.7929,29.7706,29.7818,10900.0
2010-12-16 12:05:00,53.23,53.26,53.23,53.25,11900.0,29.7874,29.8041,29.7874,29.7985,11900.0
2010-12-16 12:10:00,53.26,53.31,53.24,53.24,22600.0,29.8041,29.8321,29.7929,29.7929,22600.0
2010-12-16 12:15:00,53.25,53.26,53.21,53.25,6100.0,29.7985,29.8041,29.7762,29.7985,6100.0
2010-12-16 12:20:00,53.25,53.25,53.23,53.23,6100.0,29.7985,29.7985,29.7874,29.7874,6100.0
2010-12-16 12:25:00,53.24,53.25,53.21,53.22,5900.0,29.7929,29.7985,29.7762,29.7818,5900.0
2010-12-16 12:30:00,53.23,53.25,53.22,53.25,5600.0,29.7874,29.7985,29.7818,29.7985,5600.0
2010-12-16 12:35:00,53.25,53.27,53.25,53.27,2800.0,29.7985,29.8097,29.7985,29.8097,2800.0
2010-12-16 12:40:00,53.26,53.3,53.23,53.3,11000.0,29.8041,29.8265,29.7874,29.8265,11000.0
2010-12-16 12:45:00,53.31,53.33,53.28,53.3,9700.0,29.8321,29.8433,29.8153,29.8265,9700.0
2010-12-16 12:50:00,53.3,53.35,53.3,53.34,11400.0,29.8265,29.8545,29.8265,29.8489,11400.0
2010-12-16 12:55:00,53.34,53.34,53.3,53.3,4400.0,29.8489,29.8489,29.8265,29.8265,4400.0
2010-12-16 13:00:00,53.31,53.31,53.28,53.3,2900.0,29.8321,29.8321,29.8153,29.8265,2900.0
2010-12-16 13:05:00,53.29,53.31,53.2,53.2,12800.0,29.8209,29.8321,29.7706,29.7706,12800.0
2010-12-16 13:10:00,53.2,53.21,53.14,53.16,10200.0,29.7706,29.7762,29.737,29.7482,10200.0
2010-12-16 13:15:00,53.17,53.2,53.17,53.19,5300.0,29.7538,29.7706,29.7538,29.765,5300.0
2010-12-16 13:20:00,53.2,53.22,53.19,53.2,7100.0,29.7706,29.7818,29.765,29.7706,7100.0
2010-12-16 13:25:00,53.21,53.22,53.17,53.17,9100.0,29.7762,29.7818,29.7538,29.7538,9100.0
2010-12-16 13:30:00,53.17,53.17,53.05,53.07,9700.0,29.7538,29.7538,29.6866,29.6978,9700.0
2010-12-16 13:35:00,53.07,53.12,53.07,53.12,12900.0,29.6978,29.7258,29.6978,29.7258,12900.0
2010-12-16 13:40:00,53.14,53.18,53.13,53.16,12300.0,29.737,29.7594,29.7314,29.7482,12300.0
2010-12-16 13:45:00,53.17,53.18,53.14,53.16,4400.0,29.7538,29.7594,29.737,29.7482,4400.0
2010-12-16 13:50:00,53.17,53.22,53.16,53.22,8300.0,29.7538,29.7818,29.7482,29.7818,8300.0
2010-12-16 13:55:00,53.22,53.22,53.15,53.15,6100.0,29.7818,29.7818,29.7426,29.7426,6100.0
2010-12-16 14:00:00,53.16,53.17,53.12,53.14,16100.0,29.7482,29.7538,29.7258,29.737,16100.0
2010-12-16 14:05:00,53.13,53.14,53.08,53.1,9900.0,29.7314,29.737,29.7034,29.7146,9900.0
2010-12-16 14:10:00,53.09,53.1,53.03,53.06,15500.0,29.709,29.7146,29.6754,29.6922,15500.0
2010-12-16 14:15:00,53.05,53.06,53.01,53.03,8600.0,29.6866,29.6922,29.6642,29.6754,8600.0
2010-12-16 14:20:00,53.02,53.05,53.01,53.05,5400.0,29.6698,29.6866,29.6642,29.6866,5400.0
2010-12-16 14:25:00,53.06,53.07,53.04,53.05,9200.0,29.6922,29.6978,29.681,29.6866,9200.0
2010-12-16 14:30:00,53.05,53.06,52.96,52.96,13200.0,29.6866,29.6922,29.6363,29.6363,13200.0
2010-12-16 14:35:00,52.95,53.05,52.94,53.04,13800.0,29.6307,29.6866,29.6251,29.681,13800.0
2010-12-16 14:40:00,53.04,53.05,53.0,53.03,9900.0,29.681,29.6866,29.6586,29.6754,9900.0
2010-12-16 14:45:00,53.03,53.1,53.03,53.09,14700.0,29.6754,29.7146,29.6754,29.709,14700.0
2010-12-16 14:50:00,53.08,53.08,53.05,53.06,7200.0,29.7034,29.7034,29.6866,29.6922,7200.0
2010-12-16 14:55:00,53.07,53.07,53.02,53.03,11800.0,29.6978,29.6978,29.6698,29.6754,11800.0
2010-12-16 15:00:00,53.04,53.14,53.04,53.13,18200.0,29.681,29.737,29.681,29.7314,18200.0
2010-12-16 15:05:00,53.14,53.15,53.12,53.14,24300.0,29.737,29.7426,29.7258,29.737,24300.0
2010-12-16 15:10:00,53.15,53.16,53.1,53.12,11200.0,29.7426,29.7482,29.7146,29.7258,11200.0
2010-12-16 15:15:00,53.12,53.13,53.07,53.07,8400.0,29.7258,29.7314,29.6978,29.6978,8400.0
2010-12-16 15:20:00,53.07,53.07,52.95,52.95,63100.0,29.6978,29.6978,29.6307,29.6307,63100.0
2010-12-16 15:25:00,52.95,52.97,52.94,52.97,9600.0,29.6307,29.6419,29.6251,29.6419,9600.0
2010-12-16 15:30:00,52.98,53.0,52.97,52.99,58900.0,29.6475,29.6586,29.6419,29.653,58900.0
2010-12-16 15:35:00,52.99,53.05,52.99,53.04,19700.0,29.653,29.6866,29.653,29.681,19700.0
2010-12-16 15:40:00,53.05,53.05,53.03,53.03,20300.0,29.6866,29.6866,29.6754,29.6754,20300.0
2010-12-16 15:45:00,53.03,53.03,53.0,53.01,13000.0,29.6754,29.6754,29.6586,29.6642,13000.0
2010-12-16 15:50:00,53.01,53.06,53.0,53.05,34500.0,29.6642,29.6922,29.6586,29.6866,34500.0
2010-12-16 15:55:00,53.05,53.1,53.05,53.09,35200.0,29.6866,29.7146,29.6866,29.709,35200.0
2010-12-17 09:30:00,53.19,53.23,53.09,53.15,69300.0,29.765,29.7874,29.709,29.7426,69300.0
2010-12-17 09:35:00,53.13,53.22,53.05,53.22,41400.0,29.7314,29.7818,29.6866,29.7818,41400.0
2010-12-17 09:40:00,53.21,53.21,53.11,53.19,47400.0,29.7762,29.7762,29.7202,29.765,47400.0
2010-12-17 09:45:00,53.19,53.21,53.1,53.21,34400.0,29.765,29.7762,29.7146,29.7762,34400.0
2010-12-17 09:50:00,53.21,53.3,53.2,53.23,25100.0,29.7762,29.8265,29.7706,29.7874,25100.0
2010-12-17 09:55:00,53.22,53.25,53.16,53.17,41700.0,29.7818,29.7985,29.7482,29.7538,41700.0
2010-12-17 10:00:00,53.18,53.21,53.12,53.13,34500.0,29.7594,29.7762,29.7258,29.7314,34500.0
2010-12-17 10:05:00,53.13,53.27,53.13,53.27,29500.0,29.7314,29.8097,29.7314,29.8097,29500.0
2010-12-17 10:10:00,53.27,53.27,53.25,53.26,13800.0,29.8097,29.8097,29.7985,29.8041,13800.0
2010-12-17 10:15:00,53.27,53.31,53.15,53.22,49000.0,29.8097,29.8321,29.7426,29.7818,49000.0
2010-12-17 10:20:00,53.21,53.22,53.19,53.21,18300.0,29.7762,29.7818,29.765,29.7762,18300.0
2010-12-17 10:25:00,53.21,53.26,53.21,53.24,13600.0,29.7762,29.8041,29.7762,29.7929,13600.0
2010-12-17 10:30:00,53.24,53.24,53.21,53.22,18400.0,29.7929,29.7929,29.7762,29.7818,18400.0
2010-12-17 10:35:00,53.21,53.28,53.17,53.28,28000.0,29.7762,29.8153,29.7538,29.8153,28000.0
2010-12-17 10:40:00,53.28,53.29,53.25,53.27,20800.0,29.8153,29.8209,29.7985,29.8097,20800.0
2010-12-17 10:45:00,53.26,53.28,53.22,53.24,22700.0,29.8041,29.8153,29.7818,29.7929,22700.0
2010-12-17 10:50:00,53.24,53.26,53.16,53.16,39600.0,29.7929,29.8041,29.7482,29.7482,39600.0
2010-12-17 10:55:00,53.17,53.22,53.17,53.21,25500.0,29.7538,29.7818,29.7538,29.7762,25500.0
2010-12-17 11:00:00,53.21,53.25,53.18,53.25,33500.0,29.7762,29.7985,29.7594,29.7985,33500.0
2010-12-17 11:05:00,53.26,53.3,53.25,53.3,26000.0,29.8041,29.8265,29.7985,29.8265,26000.0
2010-12-17 11:10:00,53.29,53.3,53.24,53.25,14600.0,29.8209,29.8265,29.7929,29.7985,14600.0
2010-12-17 11:15:00,53.26,53.26,53.23,53.25,24700.0,29.8041,29.8041,29.7874,29.7985,24700.0
2010-12-17 11:20:00,53.25,53.29,53.25,53.29,18300.0,29.7985,29.8209,29.7985,29.8209,18300.0
2010-12-17 11:25:00,53.28,53.32,53.28,53.31,13900.0,29.8153,29.8377,29.8153,29.8321,13900.0
2010-12-17 11:30:00,53.31,53.35,53.31,53.33,24800.0,29.8321,29.8545,29.8321,29.8433,24800.0
2010-12-17 11:35:00,53.34,53.36,53.3,53.35,24800.0,29.8489,29.8601,29.8265,29.8545,24800.0
2010-12-17 11:40:00,53.36,53.36,53.32,53.35,29600.0,29.8601,29.8601,29.8377,29.8545,29600.0
2010-12-17 11:45:00,53.35,53.35,53.3,53.32,17200.0,29.8545,29.8545,29.8265,29.8377,17200.0
2010-12-17 11:50:00,53.32,53.36,53.32,53.32,28500.0,29.8377,29.8601,29.8377,29.8377,28500.0
2010-12-17 11:55:00,53.32,53.32,53.25,53.27,16300.0,29.8377,29.8377,29.7985,29.8097,16300.0
2010-12-17 12:00:00,53.28,53.33,53.27,53.33,20000.0,29.8153,29.8433,29.8097,29.8433,20000.0
2010-12-17 12:05:00,53.33,53.37,53.32,53.35,23100.0,29.8433,29.8657,29.8377,29.8545,23100.0
2010-12-17 12:10:00,53.35,53.39,53.35,53.37,24600.0,29.8545,29.8769,29.8545,29.8657,24600.0
2010-12-17 12:15:00,53.38,53.41,53.38,53.39,19800.0,29.8713,29.8881,29.8713,29.8769,19800.0
2010-12-17 12:20:00,53.38,53.43,53.38,53.43,21900.0,29.8713,29.8993,29.8713,29.8993,21900.0
2010-12-17 12:25:00,53.42,53.43,53.41,53.41,14300.0,29.8937,29.8993,29.8881,29.8881,14300.0
2010-12-17 12:30:00,53.41,53.42,53.39,53.39,11700.0,29.8881,29.8937,29.8769,29.8769,11700.0
2010-12-17 12:35:00,53.39,53.39,53.34,53.35,19500.0,29.8769,29.8769,29.8489,29.8545,19500.0
2010-12-17 12:40:00,53.35,53.35,53.34,53.35,4300.0,29.8545,29.8545,29.8489,29.8545,4300.0
2010-12-17 12:45:00,53.34,53.37,53.34,53.36,19600.0,29.8489,29.8657,29.8489,29.8601,19600.0
2010-12-17 12:50:00,53.37,53.39,53.32,53.33,37200.0,29.8657,29.8769,29.8377,29.8433,37200.0
2010-12-17 12:55:00,53.32,53.36,53.27,53.35,17600.0,29.8377,29.8601,29.8097,29.8545,17600.0
2010-12-17 13:00:00,53.36,53.39,53.33,53.39,26700.0,29.8601,29.8769,29.8433,29.8769,26700.0
2010-12-17 13:05:00,53.39,53.42,53.38,53.42,29300.0,29.8769,29.8937,29.8713,29.8937,29300.0
2010-12-17 13:10:00,53.43,53.45,53.39,53.39,15300.0,29.8993,29.9105,29.8769,29.8769,15300.0
2010-12-17 13:15:00,53.4,53.45,53.39,53.45,13600.0,29.8825,29.9105,29.8769,29.9105,13600.0
2010-12-17 13:20:00,53.44,53.48,53.42,53.48,14800.0,29.9049,29.9273,29.8937,29.9273,14800.0
2010-12-17 13:25:00,53.47,53.49,53.47,53.48,15900.0,29.9217,29.9328,29.9217,29.9273,15900.0
2010-12-17 13:30:00,53.48,53.48,53.44,53.48,21000.0,29.9273,29.9273,29.9049,29.9273,21000.0
2010-12-17 13:35:00,53.48,53.5,53.46,53.5,18900.0,29.9273,29.9384,29.9161,29.9384,18900.0
2010-12-17 13:40:00,53.5,53.5,53.48,53.5,14100.0,29.9384,29.9384,29.9273,29.9384,14100.0
2010-12-17 13:45:00,53.49,53.53,53.49,53.53,14400.0,29.9328,29.9552,29.9328,29.9552,14400.0
2010-12-17 13:50:00,53.53,53.54,53.46,53.46,25800.0,29.9552,29.9608,29.9161,29.9161,25800.0
2010-12-17 13:55:00,53.46,53.46,53.44,53.45,14700.0,29.9161,29.9161,29.9049,29.9105,14700.0
2010-12-17 14:00:00,53.45,53.48,53.45,53.47,27200.0,29.9105,29.9273,29.9105,29.9217,27200.0
2010-12-17 14:05:00,53.47,53.47,53.44,53.46,31700.0,29.9217,29.9217,29.9049,29.9161,31700.0
2010-12-17 14:10:00,53.45,53.48,53.45,53.47,14100.0,29.9105,29.9273,29.9105,29.9217,14100.0
2010-12-17 14:15:00,53.47,53.52,53.45,53.52,28800.0,29.9217,29.9496,29.9105,29.9496,28800.0
2010-12-17 14:20:00,53.52,53.52,53.49,53.5,18900.0,29.9496,29.9496,29.9328,29.9384,18900.0
2010-12-17 14:25:00,53.5,53.51,53.47,53.51,27300.0,29.9384,29.944,29.9217,29.944,27300.0
2010-12-17 14:30:00,53.51,53.51,53.48,53.5,24200.0,29.944,29.944,29.9273,29.9384,24200.0
2010-12-17 14:35:00,53.5,53.55,53.49,53.53,30100.0,29.9384,29.9664,29.9328,29.9552,30100.0
2010-12-17 14:40:00,53.53,53.58,53.53,53.55,30300.0,29.9552,29.9832,29.9552,29.9664,30300.0
2010-12-17 14:45:00,53.55,53.55,53.49,53.5,16400.0,29.9664,29.9664,29.9328,29.9384,16400.0
2010-12-17 14:50:00,53.5,53.53,53.47,53.52,36900.0,29.9384,29.9552,29.9217,29.9496,36900.0
2010-12-17 14:55:00,53.53,53.59,53.52,53.54,41500.0,29.9552,29.9888,29.9496,29.9608,41500.0
2010-12-17 15:00:00,53.54,53.58,53.54,53.56,125400.0,29.9608,29.9832,29.9608,29.972,125400.0
2010-12-17 15:05:00,53.55,53.56,53.47,53.48,42200.0,29.9664,29.972,29.9217,29.9273,42200.0
2010-12-17 15:10:00,53.48,53.48,53.44,53.46,51700.0,29.9273,29.9273,29.9049,29.9161,51700.0
2010-12-17 15:15:00,53.45,53.46,53.34,53.38,63200.0,29.9105,29.9161,29.8489,29.8713,63200.0
2010-12-17 15:20:00,53.38,53.44,53.38,53.43,42000.0,29.8713,29.9049,29.8713,29.8993,42000.0
2010-12-17 15:25:00,53.43,53.45,53.42,53.45,29400.0,29.8993,29.9105,29.8937,29.9105,29400.0
2010-12-17 15:30:00,53.45,53.47,53.44,53.46,52100.0,29.9105,29.9217,29.9049,29.9161,52100.0
2010-12-17 15:35:00,53.46,53.46,53.35,53.39,100300.0,29.9161,29.9161,29.8545,29.8769,100300.0
2010-12-17 15:40:00,53.39,53.45,53.34,53.45,89600.0,29.8769,29.9105,29.8489,29.9105,89600.0
2010-12-17 15:45:00,53.44,53.48,53.43,53.48,86900.0,29.9049,29.9273,29.8993,29.9273,86900.0
2010-12-17 15:50:00,53.47,53.53,53.43,53.53,98100.0,29.9217,29.9552,29.8993,29.9552,98100.0
2010-12-17 15:55:00,53.52,53.59,53.51,53.56,278600.0,29.9496,29.9888,29.944,29.972,278600.0
2010-12-20 09:30:00,53.71,53.85,53.7,53.79,106200.0,30.056,30.1343,30.0504,30.1007,106200.0
2010-12-20 09:35:00,53.78,53.92,53.78,53.91,47600.0,30.0951,30.1735,30.0951,30.1679,47600.0
2010-12-20 09:40:00,53.88,53.92,53.85,53.85,32400.0,30.1511,30.1735,30.1343,30.1343,32400.0
2010-12-20 09:45:00,53.85,53.85,53.77,53.81,14400.0,30.1343,30.1343,30.0895,30.1119,14400.0
2010-12-20 09:50:00,53.77,53.77,53.71,53.76,10500.0,30.0895,30.0895,30.056,30.0839,10500.0
2010-12-20 09:55:00,53.77,53.77,53.66,53.76,16900.0,30.0895,30.0895,30.028,30.0839,16900.0
2010-12-20 10:00:00,53.76,53.79,53.71,53.78,17300.0,30.0839,30.1007,30.056,30.0951,17300.0
2010-12-20 10:05:00,53.78,53.81,53.75,53.79,16800.0,30.0951,30.1119,30.0783,30.1007,16800.0
2010-12-20 10:10:00,53.79,53.81,53.73,53.81,17800.0,30.1007,30.1119,30.0672,30.1119,17800.0
2010-12-20 10:15:00,53.82,53.86,53.75,53.84,18700.0,30.1175,30.1399,30.0783,30.1287,18700.0
2010-12-20 10:20:00,53.83,53.86,53.8,53.82,19900.0,30.1231,30.1399,30.1063,30.1175,19900.0
2010-12-20 10:25:00,53.83,53.9,53.81,53.86,21000.0,30.1231,30.1623,30.1119,30.1399,21000.0
2010-12-20 10:30:00,53.88,53.93,53.84,53.91,27300.0,30.1511,30.1791,30.1287,30.1679,27300.0
2010-12-20 10:35:00,53.92,53.96,53.9,53.96,7600.0,30.1735,30.1959,30.1623,30.1959,7600.0
2010-12-20 10:40:00,53.97,54.0,53.95,53.98,19500.0,30.2015,30.2182,30.1903,30.2071,19500.0
2010-12-20 10:45:00,53.97,53.99,53.93,53.97,4900.0,30.2015,30.2126,30.1791,30.2015,4900.0
2010-12-20 10:50:00,53.98,53.98,53.94,53.98,10200.0,30.2071,30.2071,30.1847,30.2071,10200.0
2010-12-20 10:55:00,53.97,54.0,53.92,53.92,30000.0,30.2015,30.2182,30.1735,30.1735,30000.0
2010-12-20 11:00:00,53.93,54.02,53.91,53.98,14300.0,30.1791,30.2294,30.1679,30.2071,14300.0
2010-12-20 11:05:00,53.99,54.0,53.92,53.96,31400.0,30.2126,30.2182,30.1735,30.1959,31400.0
2010-12-20 11:10:00,53.96,54.04,53.96,54.03,13500.0,30.1959,30.2406,30.1959,30.235,13500.0
2010-12-20 11:15:00,54.03,54.05,54.03,54.04,4100.0,30.235,30.2462,30.235,30.2406,4100.0
2010-12-20 11:20:00,54.03,54.04,54.01,54.03,4300.0,30.235,30.2406,30.2238,30.235,4300.0
2010-12-20 11:25:00,54.02,54.06,54.02,54.06,3800.0,30.2294,30.2518,30.2294,30.2518,3800.0
2010-12-20 11:30:00,54.06,54.1,54.05,54.09,18100.0,30.2518,30.2742,30.2462,30.2686,18100.0
2010-12-20 11:35:00,54.09,54.16,54.09,54.16,9800.0,30.2686,30.3078,30.2686,30.3078,9800.0
2010-12-20 11:40:00,54.17,54.2,54.15,54.19,7100.0,30.3134,30.3302,30.3022,30.3246,7100.0
2010-12-20 11:45:00,54.21,54.23,54.2,54.22,14500.0,30.3358,30.347,30.3302,30.3414,14500.0
2010-12-20 11:50:00,54.21,54.23,54.21,54.22,31500.0,30.3358,30.347,30.3358,30.3414,31500.0
2010-12-20 11:55:00,54.22,54.24,54.22,54.22,17200.0,30.3414,30.3525,30.3414,30.3414,17200.0
2010-12-20 12:00:00,54.23,54.25,54.18,54.18,22200.0,30.347,30.3581,30.319,30.319,22200.0
2010-12-20 12:05:00,54.17,54.21,54.17,54.19,74600.0,30.3134,30.3358,30.3134,30.3246,74600.0
2010-12-20 12:10:00,54.19,54.21,54.16,54.19,46200.0,30.3246,30.3358,30.3078,30.3246,46200.0
2010-12-20 12:15:00,54.19,54.26,54.18,54.26,35200.0,30.3246,30.3637,30.319,30.3637,35200.0
2010-12-20 12:20:00,54.25,54.28,54.24,54.28,6900.0,30.3581,30.3749,30.3525,30.3749,6900.0
2010-12-20 12:25:00,54.27,54.32,54.26,54.31,18400.0,30.3693,30.3973,30.3637,30.3917,18400.0
2010-12-20 12:30:00,54.31,54.32,54.29,54.3,30500.0,30.3917,30.3973,30.3805,30.3861,30500.0
2010-12-20 12:35:00,54.3,54.32,54.3,54.31,34200.0,30.3861,30.3973,30.3861,30.3917,34200.0
2010-12-20 12:40:00,54.31,54.31,54.23,54.25,40600.0,30.3917,30.3917,30.347,30.3581,40600.0
2010-12-20 12:45:00,54.26,54.26,54.23,54.25,55400.0,30.3637,30.3637,30.347,30.3581,55400.0
2010-12-20 12:50:00,54.26,54.28,54.26,54.28,6100.0,30.3637,30.3749,30.3637,30.3749,6100.0
2010-12-20 12:55:00,54.27,54.31,54.26,54.3,14400.0,30.3693,30.3917,30.3637,30.3861,14400.0
2010-12-20 13:00:00,54.3,54.32,54.25,54.26,78000.0,30.3861,30.3973,30.3581,30.3637,78000.0
2010-12-20 13:05:00,54.25,54.26,54.2,54.21,40100.0,30.3581,30.3637,30.3302,30.3358,40100.0
2010-12-20 13:10:00,54.21,54.23,54.2,54.22,55500.0,30.3358,30.347,30.3302,30.3414,55500.0
2010-12-20 13:15:00,54.23,54.25,54.21,54.24,21500.0,30.347,30.3581,30.3358,30.3525,21500.0
2010-12-20 13:20:00,54.25,54.25,54.21,54.24,24000.0,30.3581,30.3581,30.3358,30.3525,24000.0
2010-12-20 13:25:00,54.24,54.24,54.17,54.17,52400.0,30.3525,30.3525,30.3134,30.3134,52400.0
2010-12-20 13:30:00,54.17,54.21,54.17,54.2,17300.0,30.3134,30.3358,30.3134,30.3302,17300.0
2010-12-20 13:35:00,54.2,54.24,54.19,54.23,33800.0,30.3302,30.3525,30.3246,30.347,33800.0
2010-12-20 13:40:00,54.24,54.24,54.2,54.23,24100.0,30.3525,30.3525,30.3302,30.347,24100.0
2010-12-20 13:45:00,54.23,54.25,54.23,54.25,39600.0,30.347,30.3581,30.347,30.3581,39600.0
2010-12-20 13:50:00,54.25,54.25,54.23,54.23,41100.0,30.3581,30.3581,30.347,30.347,41100.0
2010-12-20 13:55:00,54.23,54.25,54.23,54.24,19800.0,30.347,30.3581,30.347,30.3525,19800.0
2010-12-20 14:00:00,54.24,54.3,54.23,54.29,46400.0,30.3525,30.3861,30.347,30.3805,46400.0
2010-12-20 14:05:00,54.29,54.33,54.24,54.29,85100.0,30.3805,30.4029,30.3525,30.3805,85100.0
2010-12-20 14:10:00,54.28,54.32,54.27,54.3,27500.0,30.3749,30.3973,30.3693,30.3861,27500.0
2010-12-20 14:15:00,54.3,54.33,54.29,54.31,9300.0,30.3861,30.4029,30.3805,30.3917,9300.0
2010-12-20 14:20:00,54.32,54.36,54.31,54.32,40900.0,30.3973,30.4197,30.3917,30.3973,40900.0
2010-12-20 14:25:00,54.32,54.33,54.3,54.31,20500.0,30.3973,30.4029,30.3861,30.3917,20500.0
2010-12-20 14:30:00,54.31,54.32,54.21,54.31,201600.0,30.3917,30.3973,30.3358,30.3917,201600.0
2010-12-20 14:35:00,54.31,54.31,54.27,54.29,18000.0,30.3917,30.3917,30.3693,30.3805,18000.0
2010-12-20 14:40:00,54.28,54.3,54.26,54.27,14000.0,30.3749,30.3861,30.3637,30.3693,14000.0
2010-12-20 14:45:00,54.29,54.33,54.28,54.3,25500.0,30.3805,30.4029,30.3749,30.3861,25500.0
2010-12-20 14:50:00,54.29,54.29,54.22,54.23,16300.0,30.3805,30.3805,30.3414,30.347,16300.0
2010-12-20 14:55:00,54.23,54.24,54.21,54.22,30600.0,30.347,30.3525,30.3358,30.3414,30600.0
2010-12-20 15:00:00,54.22,54.26,54.21,54.24,29500.0,30.3414,30.3637,30.3358,30.3525,29500.0
2010-12-20 15:05:00,54.25,54.25,54.15,54.18,35300.0,30.3581,30.3581,30.3022,30.319,35300.0
2010-12-20 15:10:00,54.18,54.18,54.13,54.17,33100.0,30.319,30.319,30.291,30.3134,33100.0
2010-12-20 15:15:00,54.18,54.19,54.17,54.18,19700.0,30.319,30.3246,30.3134,30.319,19700.0
2010-12-20 15:20:00,54.18,54.18,54.14,54.16,15100.0,30.319,30.319,30.2966,30.3078,15100.0
2010-12-20 15:25:00,54.17,54.18,54.13,54.15,21600.0,30.3134,30.319,30.291,30.3022,21600.0
2010-12-20 15:30:00,54.15,54.2,54.15,54.19,14700.0,30.3022,30.3302,30.3022,30.3246,14700.0
2010-12-20 15:35:00,54.2,54.27,54.19,54.24,37900.0,30.3302,30.3693,30.3246,30.3525,37900.0
2010-12-20 15:40:00,54.23,54.26,54.21,54.22,21100.0,30.347,30.3637,30.3358,30.3414,21100.0
2010-12-20 15:45:00,54.23,54.31,54.23,54.26,33900.0,30.347,30.3917,30.347,30.3637,33900.0
2010-12-20 15:50:00,54.26,54.26,54.21,54.21,27300.0,30.3637,30.3637,30.3358,30.3358,27300.0
2010-12-20 15:55:00,54.21,54.25,54.21,54.21,73400.0,30.3358,30.3581,30.3358,30.3358,73400.0
2010-12-21 09:30:00,54.32,54.54,54.32,54.45,91200.0,30.3973,30.5204,30.3973,30.4701,91200.0
2010-12-21 09:35:00,54.48,54.49,54.36,54.4,27700.0,30.4868,30.4924,30.4197,30.4421,27700.0
2010-12-21 09:40:00,54.4,54.44,54.32,54.35,15900.0,30.4421,30.4645,30.3973,30.4141,15900.0
2010-12-21 09:45:00,54.36,54.45,54.34,54.34,22300.0,30.4197,30.4701,30.4085,30.4085,22300.0
2010-12-21 09:50:00,54.41,54.42,54.34,54.34,10900.0,30.4477,30.4533,30.4085,30.4085,10900.0
2010-12-21 09:55:00,54.34,54.37,54.3,54.33,47800.0,30.4085,30.4253,30.3861,30.4029,47800.0
2010-12-21 10:00:00,54.33,54.34,54.28,54.28,44800.0,30.4029,30.4085,30.3749,30.3749,44800.0
2010-12-21 10:05:00,54.3,54.32,54.27,54.31,12200.0,30.3861,30.3973,30.3693,30.3917,12200.0
2010-12-21 10:10:00,54.3,54.3,54.28,54.28,8700.0,30.3861,30.3861,30.3749,30.3749,8700.0
2010-12-21 10:15:00,54.28,54.34,54.28,54.34,8300.0,30.3749,30.4085,30.3749,30.4085,8300.0
2010-12-21 10:20:00,54.36,54.46,54.36,54.44,8300.0,30.4197,30.4757,30.4197,30.4645,8300.0
2010-12-21 10:25:00,54.45,54.46,54.43,54.45,11900.0,30.4701,30.4757,30.4589,30.4701,11900.0
2010-12-21 10:30:00,54.44,54.48,54.41,54.43,15000.0,30.4645,30.4868,30.4477,30.4589,15000.0
2010-12-21 10:35:00,54.45,54.49,54.43,54.45,24300.0,30.4701,30.4924,30.4589,30.4701,24300.0
2010-12-21 10:40:00,54.45,54.47,54.42,54.43,9700.0,30.4701,30.4813,30.4533,30.4589,9700.0
2010-12-21 10:45:00,54.42,54.46,54.4,54.46,7700.0,30.4533,30.4757,30.4421,30.4757,7700.0
2010-12-21 10:50:00,54.45,54.51,54.45,54.47,20900.0,30.4701,30.5036,30.4701,30.4813,20900.0
2010-12-21 10:55:00,54.48,54.49,54.43,54.44,8800.0,30.4868,30.4924,30.4589,30.4645,8800.0
2010-12-21 11:00:00,54.44,54.51,54.44,54.49,8500.0,30.4645,30.5036,30.4645,30.4924,8500.0
2010-12-21 11:05:00,54.51,54.51,54.46,54.47,10800.0,30.5036,30.5036,30.4757,30.4813,10800.0
2010-12-21 11:10:00,54.47,54.51,54.46,54.51,9500.0,30.4813,30.5036,30.4757,30.5036,9500.0
2010-12-21 11:15:00,54.51,54.51,54.45,54.45,13100.0,30.5036,30.5036,30.4701,30.4701,13100.0
2010-12-21 11:20:00,54.47,54.51,54.47,54.48,6200.0,30.4813,30.5036,30.4813,30.4868,6200.0
2010-12-21 11:25:00,54.48,54.51,54.47,54.51,4800.0,30.4868,30.5036,30.4813,30.5036,4800.0
2010-12-21 11:30:00,54.52,54.58,54.51,54.56,10400.0,30.5092,30.5428,30.5036,30.5316,10400.0
2010-12-21 11:35:00,54.56,54.57,54.54,54.57,13100.0,30.5316,30.5372,30.5204,30.5372,13100.0
2010-12-21 11:40:00,54.57,54.57,54.51,54.53,14200.0,30.5372,30.5372,30.5036,30.5148,14200.0
2010-12-21 11:45:00,54.54,54.58,54.54,54.57,9200.0,30.5204,30.5428,30.5204,30.5372,9200.0
2010-12-21 11:50:00,54.58,54.58,54.53,54.55,42700.0,30.5428,30.5428,30.5148,30.526,42700.0
2010-12-21 11:55:00,54.55,54.57,54.53,54.55,26700.0,30.526,30.5372,30.5148,30.526,26700.0
2010-12-21 12:00:00,54.55,54.59,54.55,54.58,27400.0,30.526,30.5484,30.526,30.5428,27400.0
2010-12-21 12:05:00,54.58,54.58,54.53,54.54,22100.0,30.5428,30.5428,30.5148,30.5204,22100.0
2010-12-21 12:10:00,54.54,54.56,54.52,54.55,16100.0,30.5204,30.5316,30.5092,30.526,16100.0
2010-12-21 12:15:00,54.55,54.58,54.54,54.58,13200.0,30.526,30.5428,30.5204,30.5428,13200.0
2010-12-21 12:20:00,54.58,54.6,54.58,54.58,8100.0,30.5428,30.554,30.5428,30.5428,8100.0
2010-12-21 12:25:00,54.58,54.59,54.54,54.59,36100.0,30.5428,30.5484,30.5204,30.5484,36100.0
2010-12-21 12:30:00,54.59,54.6,54.58,54.58,7300.0,30.5484,30.554,30.5428,30.5428,7300.0
2010-12-21 12:35:00,54.57,54.61,54.57,54.59,16400.0,30.5372,30.5596,30.5372,30.5484,16400.0
2010-12-21 12:40:00,54.6,54.64,54.59,54.62,27200.0,30.554,30.5764,30.5484,30.5652,27200.0
2010-12-21 12:45:00,54.63,54.65,54.62,54.63,8600.0,30.5708,30.582,30.5652,30.5708,8600.0
2010-12-21 12:50:00,54.63,54.67,54.62,54.66,15600.0,30.5708,30.5932,30.5652,30.5876,15600.0
2010-12-21 12:55:00,54.66,54.67,54.64,54.64,13500.0,30.5876,30.5932,30.5764,30.5764,13500.0
2010-12-21 13:00:00,54.64,54.67,54.63,54.66,21600.0,30.5764,30.5932,30.5708,30.5876,21600.0
2010-12-21 13:05:00,54.66,54.68,54.66,54.68,5400.0,30.5876,30.5988,30.5876,30.5988,5400.0
2010-12-21 13:10:00,54.68,54.7,54.66,54.7,13400.0,30.5988,30.61,30.5876,30.61,13400.0
2010-12-21 13:15:00,54.7,54.72,54.67,54.68,9700.0,30.61,30.6212,30.5932,30.5988,9700.0
2010-12-21 13:20:00,54.69,54.7,54.67,54.68,11000.0,30.6044,30.61,30.5932,30.5988,11000.0
2010-12-21 13:25:00,54.68,54.69,54.66,54.67,45300.0,30.5988,30.6044,30.5876,30.5932,45300.0
2010-12-21 13:30:00,54.66,54.69,54.65,54.66,11100.0,30.5876,30.6044,30.582,30.5876,11100.0
2010-12-21 13:35:00,54.65,54.7,54.65,54.7,17800.0,30.582,30.61,30.582,30.61,17800.0
2010-12-21 13:40:00,54.7,54.74,54.7,54.73,5600.0,30.61,30.6323,30.61,30.6267,5600.0
2010-12-21 13:45:00,54.74,54.74,54.7,54.7,4000.0,30.6323,30.6323,30.61,30.61,4000.0
2010-12-21 13:50:00,54.7,54.73,54.7,54.71,6700.0,30.61,30.6267,30.61,30.6156,6700.0
2010-12-21 13:55:00,54.72,54.73,54.71,54.73,3700.0,30.6212,30.6267,30.6156,30.6267,3700.0
2010-12-21 14:00:00,54.72,54.72,54.69,54.7,5800.0,30.6212,30.6212,30.6044,30.61,5800.0
2010-12-21 14:05:00,54.71,54.71,54.68,54.68,6100.0,30.6156,30.6156,30.5988,30.5988,6100.0
2010-12-21 14:10:00,54.68,54.69,54.66,54.68,4400.0,30.5988,30.6044,30.5876,30.5988,4400.0
2010-12-21 14:15:00,54.68,54.71,54.67,54.71,6000.0,30.5988,30.6156,30.5932,30.6156,6000.0
2010-12-21 14:20:00,54.7,54.72,54.67,54.69,23500.0,30.61,30.6212,30.5932,30.6044,23500.0
2010-12-21 14:25:00,54.69,54.72,54.69,54.72,4300.0,30.6044,30.6212,30.6044,30.6212,4300.0
2010-12-21 14:30:00,54.71,54.72,54.66,54.68,26300.0,30.6156,30.6212,30.5876,30.5988,26300.0
2010-12-21 14:35:00,54.68,54.72,54.67,54.72,15000.0,30.5988,30.6212,30.5932,30.6212,15000.0
2010-12-21 14:40:00,54.72,54.73,54.69,54.73,15600.0,30.6212,30.6267,30.6044,30.6267,15600.0
2010-12-21 14:45:00,54.72,54.73,54.7,54.7,22100.0,30.6212,30.6267,30.61,30.61,22100.0
2010-12-21 14:50:00,54.71,54.71,54.68,54.68,24700.0,30.6156,30.6156,30.5988,30.5988,24700.0
2010-12-21 14:55:00,54.69,54.7,54.68,54.68,19500.0,30.6044,30.61,30.5988,30.5988,19500.0
2010-12-21 15:00:00,54.68,54.69,54.65,54.67,35600.0,30.5988,30.6044,30.582,30.5932,35600.0
2010-12-21 15:05:00,54.67,54.69,54.66,54.69,22700.0,30.5932,30.6044,30.5876,30.6044,22700.0
2010-12-21 15:10:00,54.69,54.71,54.68,54.69,23100.0,30.6044,30.6156,30.5988,30.6044,23100.0
2010-12-21 15:15:00,54.7,54.74,54.69,54.74,18900.0,30.61,30.6323,30.6044,30.6323,18900.0
2010-12-21 15:20:00,54.73,54.74,54.7,54.73,30900.0,30.6267,30.6323,30.61,30.6267,30900.0
2010-12-21 15:25:00,54.71,54.75,54.71,54.74,27100.0,30.6156,30.6379,30.6156,30.6323,27100.0
2010-12-21 15:30:00,54.74,54.76,54.72,54.75,31900.0,30.6323,30.6435,30.6212,30.6379,31900.0
2010-12-21 15:35:00,54.75,54.78,54.74,54.77,58000.0,30.6379,30.6547,30.6323,30.6491,58000.0
2010-12-21 15:40:00,54.76,54.8,54.76,54.78,79800.0,30.6435,30.6659,30.6435,30.6547,79800.0
2010-12-21 15:45:00,54.78,54.84,54.78,54.82,66900.0,30.6547,30.6883,30.6547,30.6771,66900.0
2010-12-21 15:50:00,54.82,54.83,54.79,54.8,25900.0,30.6771,30.6827,30.6603,30.6659,25900.0
2010-12-21 15:55:00,54.8,54.84,54.78,54.78,59700.0,30.6659,30.6883,30.6547,30.6547,59700.0
2010-12-22 09:30:00,54.67,55.05,54.67,55.02,47600.0,30.5932,30.8058,30.5932,30.789,47600.0
2010-12-22 09:35:00,55.03,55.04,54.91,54.98,18200.0,30.7946,30.8002,30.7275,30.7666,18200.0
2010-12-22 09:40:00,55.0,55.01,54.96,55.0,4100.0,30.7778,30.7834,30.7555,30.7778,4100.0
2010-12-22 09:45:00,54.99,55.01,54.94,55.0,15800.0,30.7722,30.7834,30.7443,30.7778,15800.0
2010-12-22 09:50:00,55.0,55.02,54.93,54.97,14600.0,30.7778,30.789,30.7387,30.7611,14600.0
2010-12-22 09:55:00,54.96,55.05,54.96,55.03,15500.0,30.7555,30.8058,30.7555,30.7946,15500.0
2010-12-22 10:00:00,55.0,55.15,54.98,55.07,41100.0,30.7778,30.8618,30.7666,30.817,41100.0
2010-12-22 10:05:00,55.05,55.15,55.05,55.11,13100.0,30.8058,30.8618,30.8058,30.8394,13100.0
2010-12-22 10:10:00,55.13,55.19,55.09,55.11,17000.0,30.8506,30.8842,30.8282,30.8394,17000.0
2010-12-22 10:15:00,55.12,55.15,55.08,55.15,15300.0,30.845,30.8618,30.8226,30.8618,15300.0
2010-12-22 10:20:00,55.15,55.23,55.13,55.17,26600.0,30.8618,30.9065,30.8506,30.873,26600.0
2010-12-22 10:25:00,55.18,55.24,55.13,55.15,16400.0,30.8786,30.9121,30.8506,30.8618,16400.0
2010-12-22 10:30:00,55.14,55.26,55.14,55.25,13400.0,30.8562,30.9233,30.8562,30.9177,13400.0
2010-12-22 10:35:00,55.26,55.3,55.19,55.29,14300.0,30.9233,30.9457,30.8842,30.9401,14300.0
2010-12-22 10:40:00,55.29,55.32,55.24,55.26,9100.0,30.9401,30.9569,30.9121,30.9233,9100.0
2010-12-22 10:45:00,55.26,55.34,55.24,55.26,19900.0,30.9233,30.9681,30.9121,30.9233,19900.0
2010-12-22 10:50:00,55.27,55.42,55.27,55.39,23200.0,30.9289,31.0129,30.9289,30.9961,23200.0
2010-12-22 10:55:00,55.38,55.45,55.38,55.45,10800.0,30.9905,31.0297,30.9905,31.0297,10800.0
2010-12-22 11:00:00,55.45,55.5,55.44,55.49,22200.0,31.0297,31.0576,31.0241,31.052,22200.0
2010-12-22 11:05:00,55.49,55.5,55.37,55.39,23000.0,31.052,31.0576,30.9849,30.9961,23000.0
2010-12-22 11:10:00,55.41,55.48,55.4,55.48,17700.0,31.0073,31.0464,31.0017,31.0464,17700.0
2010-12-22 11:15:00,55.49,55.49,55.4,55.42,11400.0,31.052,31.052,31.0017,31.0129,11400.0
2010-12-22 11:20:00,55.42,55.44,55.4,55.43,5600.0,31.0129,31.0241,31.0017,31.0185,5600.0
2010-12-22 11:25:00,55.43,55.46,55.43,55.44,11300.0,31.0185,31.0353,31.0185,31.0241,11300.0
2010-12-22 11:30:00,55.45,55.46,55.35,55.41,28700.0,31.0297,31.0353,30.9737,31.0073,28700.0
2010-12-22 11:35:00,55.41,55.41,55.35,55.39,4800.0,31.0073,31.0073,30.9737,30.9961,4800.0
2010-12-22 11:40:00,55.39,55.4,55.35,55.4,4200.0,30.9961,31.0017,30.9737,31.0017,4200.0
2010-12-22 11:45:00,55.41,55.42,55.39,55.4,4800.0,31.0073,31.0129,30.9961,31.0017,4800.0
2010-12-22 11:50:00,55.4,55.41,55.37,55.37,4700.0,31.0017,31.0073,30.9849,30.9849,4700.0
2010-12-22 11:55:00,55.37,55.38,55.37,55.37,2500.0,30.9849,30.9905,30.9849,30.9849,2500.0
2010-12-22 12:00:00,55.38,55.44,55.38,55.44,11100.0,30.9905,31.0241,30.9905,31.0241,11100.0
2010-12-22 12:05:00,55.44,55.48,55.44,55.46,6300.0,31.0241,31.0464,31.0241,31.0353,6300.0
2010-12-22 12:10:00,55.47,55.48,55.46,55.47,6300.0,31.0409,31.0464,31.0353,31.0409,6300.0
2010-12-22 12:15:00,55.48,55.52,55.45,55.5,30200.0,31.0464,31.0688,31.0297,31.0576,30200.0
2010-12-22 12:20:00,55.5,55.51,55.49,55.49,18300.0,31.0576,31.0632,31.052,31.052,18300.0
2010-12-22 12:25:00,55.5,55.51,55.45,55.46,8200.0,31.0576,31.0632,31.0297,31.0353,8200.0
2010-12-22 12:30:00,55.47,55.49,55.4,55.41,5000.0,31.0409,31.052,31.0017,31.0073,5000.0
2010-12-22 12:35:00,55.4,55.4,55.35,55.36,4900.0,31.0017,31.0017,30.9737,30.9793,4900.0
2010-12-22 12:40:00,55.36,55.36,55.31,55.31,6400.0,30.9793,30.9793,30.9513,30.9513,6400.0
2010-12-22 12:45:00,55.32,55.37,55.32,55.36,30600.0,30.9569,30.9849,30.9569,30.9793,30600.0
2010-12-22 12:50:00,55.35,55.36,55.29,55.29,7700.0,30.9737,30.9793,30.9401,30.9401,7700.0
2010-12-22 12:55:00,55.3,55.3,55.26,55.26,4700.0,30.9457,30.9457,30.9233,30.9233,4700.0
2010-12-22 13:00:00,55.27,55.28,55.23,55.23,4100.0,30.9289,30.9345,30.9065,30.9065,4100.0
2010-12-22 13:05:00,55.23,55.23,55.2,55.23,5200.0,30.9065,30.9065,30.8898,30.9065,5200.0
2010-12-22 13:10:00,55.23,55.28,55.21,55.25,24800.0,30.9065,30.9345,30.8954,30.9177,24800.0
2010-12-22 13:15:00,55.25,55.31,55.23,55.28,24600.0,30.9177,30.9513,30.9065,30.9345,24600.0
2010-12-22 13:20:00,55.29,55.3,55.21,55.24,14400.0,30.9401,30.9457,30.8954,30.9121,14400.0
2010-12-22 13:25:00,55.24,55.31,55.24,55.31,13900.0,30.9121,30.9513,30.9121,30.9513,13900.0
2010-12-22 13:30:00,55.31,55.32,55.27,55.28,9100.0,30.9513,30.9569,30.9289,30.9345,9100.0
2010-12-22 13:35:00,55.26,55.26,55.23,55.23,5000.0,30.9233,30.9233,30.9065,30.9065,5000.0
2010-12-22 13:40:00,55.23,55.26,55.21,55.22,5000.0,30.9065,30.9233,30.8954,30.901,5000.0
2010-12-22 13:45:00,55.21,55.21,55.17,55.17,25100.0,30.8954,30.8954,30.873,30.873,25100.0
2010-12-22 13:50:00,55.17,55.17,55.13,55.14,14200.0,30.873,30.873,30.8506,30.8562,14200.0
2010-12-22 13:55:00,55.14,55.21,55.14,55.21,8000.0,30.8562,30.8954,30.8562,30.8954,8000.0
2010-12-22 14:00:00,55.2,55.22,55.19,55.22,5100.0,30.8898,30.901,30.8842,30.901,5100.0
2010-12-22 14:05:00,55.21,55.25,55.21,55.25,13200.0,30.8954,30.9177,30.8954,30.9177,13200.0
2010-12-22 14:10:00,55.26,55.27,55.23,55.24,3300.0,30.9233,30.9289,30.9065,30.9121,3300.0
2010-12-22 14:15:00,55.24,55.25,55.13,55.13,21500.0,30.9121,30.9177,30.8506,30.8506,21500.0
2010-12-22 14:20:00,55.13,55.16,55.1,55.13,15000.0,30.8506,30.8674,30.8338,30.8506,15000.0
2010-12-22 14:25:00,55.13,55.17,55.13,55.16,9300.0,30.8506,30.873,30.8506,30.8674,9300.0
2010-12-22 14:30:00,55.16,55.17,55.12,55.15,9000.0,30.8674,30.873,30.845,30.8618,9000.0
2010-12-22 14:35:00,55.14,55.15,55.12,55.15,11300.0,30.8562,30.8618,30.845,30.8618,11300.0
2010-12-22 14:40:00,55.15,55.15,55.1,55.1,7000.0,30.8618,30.8618,30.8338,30.8338,7000.0
2010-12-22 14:45:00,55.09,55.1,55.05,55.06,19500.0,30.8282,30.8338,30.8058,30.8114,19500.0
2010-12-22 14:50:00,55.06,55.09,55.06,55.08,41700.0,30.8114,30.8282,30.8114,30.8226,41700.0
2010-12-22 14:55:00,55.08,55.14,55.07,55.14,20800.0,30.8226,30.8562,30.817,30.8562,20800.0
2010-12-22 15:00:00,55.14,55.15,55.08,55.09,33300.0,30.8562,30.8618,30.8226,30.8282,33300.0
2010-12-22 15:05:00,55.09,55.09,55.0,55.01,30000.0,30.8282,30.8282,30.7778,30.7834,30000.0
2010-12-22 15:10:00,55.01,55.05,55.01,55.04,16000.0,30.7834,30.8058,30.7834,30.8002,16000.0
2010-12-22 15:15:00,55.04,55.12,55.04,55.09,58000.0,30.8002,30.845,30.8002,30.8282,58000.0
2010-12-22 15:20:00,55.09,55.16,55.09,55.15,23400.0,30.8282,30.8674,30.8282,30.8618,23400.0
2010-12-22 15:25:00,55.15,55.17,55.1,55.1,23800.0,30.8618,30.873,30.8338,30.8338,23800.0
2010-12-22 15:30:00,55.1,55.12,55.05,55.05,29700.0,30.8338,30.845,30.8058,30.8058,29700.0
2010-12-22 15:35:00,55.06,55.09,55.04,55.08,25800.0,30.8114,30.8282,30.8002,30.8226,25800.0
2010-12-22 15:40:00,55.08,55.13,55.06,55.07,37300.0,30.8226,30.8506,30.8114,30.817,37300.0
2010-12-22 15:45:00,55.08,55.13,55.08,55.09,35700.0,30.8226,30.8506,30.8226,30.8282,35700.0
2010-12-22 15:50:00,55.09,55.15,55.09,55.15,35800.0,30.8282,30.8618,30.8282,30.8618,35800.0
2010-12-22 15:55:00,55.15,55.19,55.14,55.17,50700.0,30.8618,30.8842,30.8562,30.873,50700.0
2010-12-23 09:30:00,55.19,55.25,55.17,55.2,38500.0,30.8842,30.9177,30.873,30.8898,38500.0
2010-12-23 09:35:00,55.2,55.25,55.07,55.21,31900.0,30.8898,30.9177,30.817,30.8954,31900.0
2010-12-23 09:40:00,55.22,55.3,55.18,55.25,41800.0,30.901,30.9457,30.8786,30.9177,41800.0
2010-12-23 09:45:00,55.27,55.31,55.18,55.19,33000.0,30.9289,30.9513,30.8786,30.8842,33000.0
2010-12-23 09:50:00,55.21,55.27,55.21,55.27,14000.0,30.8954,30.9289,30.8954,30.9289,14000.0
2010-12-23 09:55:00,55.25,55.34,55.2,55.32,24300.0,30.9177,30.9681,30.8898,30.9569,24300.0
2010-12-23 10:00:00,55.31,55.35,55.27,55.28,10300.0,30.9513,30.9737,30.9289,30.9345,10300.0
2010-12-23 10:05:00,55.27,55.34,55.26,55.32,13100.0,30.9289,30.9681,30.9233,30.9569,13100.0
2010-12-23 10:10:00,55.32,55.33,55.22,55.3,15800.0,30.9569,30.9625,30.901,30.9457,15800.0
2010-12-23 10:15:00,55.3,55.31,55.21,55.21,11600.0,30.9457,30.9513,30.8954,30.8954,11600.0
2010-12-23 10:20:00,55.21,55.26,55.19,55.24,10500.0,30.8954,30.9233,30.8842,30.9121,10500.0
2010-12-23 10:25:00,55.23,55.23,55.2,55.21,9300.0,30.9065,30.9065,30.8898,30.8954,9300.0
2010-12-23 10:30:00,55.22,55.28,55.18,55.18,25600.0,30.901,30.9345,30.8786,30.8786,25600.0
2010-12-23 10:35:00,55.19,55.25,55.19,55.22,19500.0,30.8842,30.9177,30.8842,30.901,19500.0
2010-12-23 10:40:00,55.22,55.24,55.22,55.22,3500.0,30.901,30.9121,30.901,30.901,3500.0
2010-12-23 10:45:00,55.22,55.26,55.16,55.17,22400.0,30.901,30.9233,30.8674,30.873,22400.0
2010-12-23 10:50:00,55.19,55.27,55.19,55.23,23900.0,30.8842,30.9289,30.8842,30.9065,23900.0
2010-12-23 10:55:00,55.23,55.23,55.19,55.2,6700.0,30.9065,30.9065,30.8842,30.8898,6700.0
2010-12-23 11:00:00,55.2,55.25,55.2,55.24,8500.0,30.8898,30.9177,30.8898,30.9121,8500.0
2010-12-23 11:05:00,55.22,55.23,55.17,55.17,68900.0,30.901,30.9065,30.873,30.873,68900.0
2010-12-23 11:10:00,55.18,55.22,55.17,55.21,9300.0,30.8786,30.901,30.873,30.8954,9300.0
2010-12-23 11:15:00,55.2,55.27,55.2,55.27,11700.0,30.8898,30.9289,30.8898,30.9289,11700.0
2010-12-23 11:20:00,55.26,55.26,55.23,55.23,8600.0,30.9233,30.9233,30.9065,30.9065,8600.0
2010-12-23 11:25:00,55.22,55.25,55.22,55.24,13800.0,30.901,30.9177,30.901,30.9121,13800.0
2010-12-23 11:30:00,55.24,55.25,55.2,55.23,9600.0,30.9121,30.9177,30.8898,30.9065,9600.0
2010-12-23 11:35:00,55.22,55.22,55.19,55.21,5300.0,30.901,30.901,30.8842,30.8954,5300.0
2010-12-23 11:40:00,55.21,55.23,55.15,55.18,23400.0,30.8954,30.9065,30.8618,30.8786,23400.0
2010-12-23 11:45:00,55.18,55.19,55.15,55.15,8200.0,30.8786,30.8842,30.8618,30.8618,8200.0
2010-12-23 11:50:00,55.17,55.17,55.13,55.15,14800.0,30.873,30.873,30.8506,30.8618,14800.0
2010-12-23 11:55:00,55.15,55.23,55.15,55.22,15100.0,30.8618,30.9065,30.8618,30.901,15100.0
2010-12-23 12:00:00,55.22,55.22,55.16,55.18,3700.0,30.901,30.901,30.8674,30.8786,3700.0
2010-12-23 12:05:00,55.17,55.18,55.12,55.12,8100.0,30.873,30.8786,30.845,30.845,8100.0
2010-12-23 12:10:00,55.13,55.16,55.13,55.14,3600.0,30.8506,30.8674,30.8506,30.8562,3600.0
2010-12-23 12:15:00,55.15,55.15,55.13,55.13,4300.0,30.8618,30.8618,30.8506,30.8506,4300.0
2010-12-23 12:20:00,55.14,55.16,55.14,55.16,2600.0,30.8562,30.8674,30.8562,30.8674,2600.0
2010-12-23 12:25:00,55.16,55.16,55.11,55.13,9900.0,30.8674,30.8674,30.8394,30.8506,9900.0
2010-12-23 12:30:00,55.13,55.18,55.13,55.16,8600.0,30.8506,30.8786,30.8506,30.8674,8600.0
2010-12-23 12:35:00,55.16,55.18,55.13,55.14,4800.0,30.8674,30.8786,30.8506,30.8562,4800.0
2010-12-23 12:40:00,55.13,55.14,55.1,55.12,7700.0,30.8506,30.8562,30.8338,30.845,7700.0
2010-12-23 12:45:00,55.11,55.11,55.08,55.1,5700.0,30.8394,30.8394,30.8226,30.8338,5700.0
2010-12-23 12:50:00,55.11,55.17,55.1,55.12,22600.0,30.8394,30.873,30.8338,30.845,22600.0
2010-12-23 12:55:00,55.12,55.14,55.11,55.13,13400.0,30.845,30.8562,30.8394,30.8506,13400.0
2010-12-23 13:00:00,55.12,55.13,55.06,55.09,17300.0,30.845,30.8506,30.8114,30.8282,17300.0
2010-12-23 13:05:00,55.09,55.11,55.09,55.1,5500.0,30.8282,30.8394,30.8282,30.8338,5500.0
2010-12-23 13:10:00,55.1,55.12,55.09,55.11,11100.0,30.8338,30.845,30.8282,30.8394,11100.0
2010-12-23 13:15:00,55.11,55.14,55.1,55.14,8200.0,30.8394,30.8562,30.8338,30.8562,8200.0
2010-12-23 13:20:00,55.13,55.13,55.06,55.06,6700.0,30.8506,30.8506,30.8114,30.8114,6700.0
2010-12-23 13:25:00,55.06,55.07,55.04,55.04,6700.0,30.8114,30.817,30.8002,30.8002,6700.0
2010-12-23 13:30:00,55.04,55.04,55.02,55.03,2900.0,30.8002,30.8002,30.789,30.7946,2900.0
2010-12-23 13:35:00,55.04,55.06,55.03,55.05,5000.0,30.8002,30.8114,30.7946,30.8058,5000.0
2010-12-23 13:40:00,55.05,55.06,55.03,55.03,12900.0,30.8058,30.8114,30.7946,30.7946,12900.0
2010-12-23 13:45:00,55.02,55.05,55.01,55.03,7400.0,30.789,30.8058,30.7834,30.7946,7400.0
2010-12-23 13:50:00,55.04,55.07,55.04,55.06,3500.0,30.8002,30.817,30.8002,30.8114,3500.0
2010-12-23 13:55:00,55.07,55.1,55.07,55.1,13400.0,30.817,30.8338,30.817,30.8338,13400.0
2010-12-23 14:00:00,55.09,55.1,55.06,55.06,19500.0,30.8282,30.8338,30.8114,30.8114,19500.0
2010-12-23 14:05:00,55.07,55.07,55.04,55.06,9900.0,30.817,30.817,30.8002,30.8114,9900.0
2010-12-23 14:10:00,55.06,55.09,55.05,55.08,8800.0,30.8114,30.8282,30.8058,30.8226,8800.0
2010-12-23 14:15:00,55.07,55.07,55.01,55.01,17100.0,30.817,30.817,30.7834,30.7834,17100.0
2010-12-23 14:20:00,55.01,55.02,54.97,55.01,34900.0,30.7834,30.789,30.7611,30.7834,34900.0
2010-12-23 14:25:00,55.01,55.03,54.97,54.99,17600.0,30.7834,30.7946,30.7611,30.7722,17600.0
2010-12-23 14:30:00,54.99,55.04,54.99,55.04,21900.0,30.7722,30.8002,30.7722,30.8002,21900.0
2010-12-23 14:35:00,55.04,55.05,54.99,55.01,13700.0,30.8002,30.8058,30.7722,30.7834,13700.0
2010-12-23 14:40:00,55.0,55.04,55.0,55.01,7700.0,30.7778,30.8002,30.7778,30.7834,7700.0
2010-12-23 14:45:00,55.0,55.02,54.97,54.99,6100.0,30.7778,30.789,30.7611,30.7722,6100.0
2010-12-23 14:50:00,54.98,55.03,54.98,55.0,15900.0,30.7666,30.7946,30.7666,30.7778,15900.0
2010-12-23 14:55:00,55.0,55.01,55.0,55.01,12000.0,30.7778,30.7834,30.7778,30.7834,12000.0
2010-12-23 15:00:00,55.0,55.01,54.96,54.98,12800.0,30.7778,30.7834,30.7555,30.7666,12800.0
2010-12-23 15:05:00,54.98,55.02,54.98,55.01,20200.0,30.7666,30.789,30.7666,30.7834,20200.0
2010-12-23 15:10:00,55.01,55.05,55.01,55.05,23600.0,30.7834,30.8058,30.7834,30.8058,23600.0
2010-12-23 15:15:00,55.04,55.05,55.02,55.04,9500.0,30.8002,30.8058,30.789,30.8002,9500.0
2010-12-23 15:20:00,55.04,55.06,55.02,55.03,46500.0,30.8002,30.8114,30.789,30.7946,46500.0
2010-12-23 15:25:00,55.03,55.08,55.02,55.08,13300.0,30.7946,30.8226,30.789,30.8226,13300.0
2010-12-23 15:30:00,55.07,55.07,55.03,55.03,15900.0,30.817,30.817,30.7946,30.7946,15900.0
2010-12-23 15:35:00,55.03,55.07,55.01,55.07,15200.0,30.7946,30.817,30.7834,30.817,15200.0
2010-12-23 15:40:00,55.06,55.06,55.0,55.0,25900.0,30.8114,30.8114,30.7778,30.7778,25900.0
2010-12-23 15:45:00,55.0,55.01,54.94,54.99,29700.0,30.7778,30.7834,30.7443,30.7722,29700.0
2010-12-23 15:50:00,54.99,54.99,54.94,54.96,10800.0,30.7722,30.7722,30.7443,30.7555,10800.0
2010-12-23 15:55:00,54.95,54.96,54.9,54.92,34400.0,30.7499,30.7555,30.7219,30.7331,34400.0
2010-12-27 09:30:00,54.31,54.31,54.11,54.11,50500.0,30.7205,30.7205,30.6074,30.6074,50500.0
2010-12-27 09:35:00,54.16,54.36,54.12,54.34,27200.0,30.6357,30.7488,30.613,30.7375,27200.0
2010-12-27 09:40:00,54.34,54.34,54.22,54.28,15300.0,30.7375,30.7375,30.6696,30.7035,15300.0
2010-12-27 09:45:00,54.27,54.34,54.24,54.26,12900.0,30.6979,30.7375,30.6809,30.6922,12900.0
2010-12-27 09:50:00,54.27,54.27,54.2,54.22,5600.0,30.6979,30.6979,30.6583,30.6696,5600.0
2010-12-27 09:55:00,54.22,54.28,54.2,54.27,5700.0,30.6696,30.7035,30.6583,30.6979,5700.0
2010-12-27 10:00:00,54.28,54.38,54.28,54.34,12300.0,30.7035,30.7601,30.7035,30.7375,12300.0
2010-12-27 10:05:00,54.35,54.4,54.35,54.37,4000.0,30.7431,30.7714,30.7431,30.7544,4000.0
2010-12-27 10:10:00,54.37,54.38,54.35,54.35,2200.0,30.7544,30.7601,30.7431,30.7431,2200.0
2010-12-27 10:15:00,54.36,54.45,54.36,54.41,3200.0,30.7488,30.7997,30.7488,30.7771,3200.0
2010-12-27 10:20:00,54.4,54.48,54.37,54.48,6300.0,30.7714,30.8167,30.7544,30.8167,6300.0
2010-12-27 10:25:00,54.48,54.52,54.48,54.52,4500.0,30.8167,30.8393,30.8167,30.8393,4500.0
2010-12-27 10:30:00,54.52,54.57,54.51,54.51,13000.0,30.8393,30.8676,30.8336,30.8336,13000.0
2010-12-27 10:35:00,54.5,54.53,54.5,54.52,5600.0,30.828,30.8449,30.828,30.8393,5600.0
2010-12-27 10:40:00,54.52,54.54,54.51,54.52,5700.0,30.8393,30.8506,30.8336,30.8393,5700.0
2010-12-27 10:45:00,54.53,54.53,54.5,54.53,5100.0,30.8449,30.8449,30.828,30.8449,5100.0
2010-12-27 10:50:00,54.53,54.56,54.53,54.56,5600.0,30.8449,30.8619,30.8449,30.8619,5600.0
2010-12-27 10:55:00,54.56,54.57,54.55,54.56,4500.0,30.8619,30.8676,30.8563,30.8619,4500.0
2010-12-27 11:00:00,54.56,54.59,54.56,54.59,7300.0,30.8619,30.8789,30.8619,30.8789,7300.0
2010-12-27 11:05:00,54.59,54.61,54.58,54.61,5600.0,30.8789,30.8902,30.8732,30.8902,5600.0
2010-12-27 11:10:00,54.63,54.65,54.63,54.65,2400.0,30.9015,30.9128,30.9015,30.9128,2400.0
2010-12-27 11:15:00,54.65,54.67,54.63,54.67,5600.0,30.9128,30.9241,30.9015,30.9241,5600.0
2010-12-27 11:20:00,54.66,54.67,54.66,54.67,3500.0,30.9185,30.9241,30.9185,30.9241,3500.0
2010-12-27 11:25:00,54.67,54.7,54.67,54.69,12100.0,30.9241,30.9411,30.9241,30.9354,12100.0
2010-12-27 11:30:00,54.7,54.71,54.68,54.68,9300.0,30.9411,30.9468,30.9298,30.9298,9300.0
2010-12-27 11:35:00,54.68,54.68,54.66,54.68,5100.0,30.9298,30.9298,30.9185,30.9298,5100.0
2010-12-27 11:40:00,54.68,54.7,54.68,54.7,7300.0,30.9298,30.9411,30.9298,30.9411,7300.0
2010-12-27 11:45:00,54.7,54.73,54.7,54.73,8800.0,30.9411,30.9581,30.9411,30.9581,8800.0
2010-12-27 11:50:00,54.71,54.76,54.71,54.76,6400.0,30.9468,30.975,30.9468,30.975,6400.0
2010-12-27 11:55:00,54.76,54.77,54.75,54.76,2900.0,30.975,30.9807,30.9694,30.975,2900.0
2010-12-27 12:00:00,54.76,54.8,54.75,54.77,13900.0,30.975,30.9977,30.9694,30.9807,13900.0
2010-12-27 12:05:00,54.76,54.81,54.76,54.81,13400.0,30.975,31.0033,30.975,31.0033,13400.0
2010-12-27 12:10:00,54.8,54.83,54.8,54.83,12800.0,30.9977,31.0146,30.9977,31.0146,12800.0
2010-12-27 12:15:00,54.83,54.84,54.82,54.84,9800.0,31.0146,31.0203,31.009,31.0203,9800.0
2010-12-27 12:20:00,54.84,54.84,54.82,54.84,13500.0,31.0203,31.0203,31.009,31.0203,13500.0
2010-12-27 12:25:00,54.84,54.84,54.82,54.83,12700.0,31.0203,31.0203,31.009,31.0146,12700.0
2010-12-27 12:30:00,54.83,54.83,54.8,54.8,18700.0,31.0146,31.0146,30.9977,30.9977,18700.0
2010-12-27 12:35:00,54.82,54.86,54.8,54.86,12200.0,31.009,31.0316,30.9977,31.0316,12200.0
2010-12-27 12:40:00,54.85,54.86,54.83,54.83,16500.0,31.026,31.0316,31.0146,31.0146,16500.0
2010-12-27 12:45:00,54.84,54.87,54.84,54.87,11600.0,31.0203,31.0373,31.0203,31.0373,11600.0
2010-12-27 12:50:00,54.87,54.87,54.85,54.87,10300.0,31.0373,31.0373,31.026,31.0373,10300.0
2010-12-27 12:55:00,54.87,54.88,54.87,54.87,13000.0,31.0373,31.0429,31.0373,31.0373,13000.0
2010-12-27 13:00:00,54.88,54.88,54.83,54.83,11500.0,31.0429,31.0429,31.0146,31.0146,11500.0
2010-12-27 13:05:00,54.84,54.88,54.83,54.86,19500.0,31.0203,31.0429,31.0146,31.0316,19500.0
2010-12-27 13:10:00,54.86,54.92,54.85,54.89,17800.0,31.0316,31.0655,31.026,31.0486,17800.0
2010-12-27 13:15:00,54.89,54.89,54.85,54.87,11200.0,31.0486,31.0486,31.026,31.0373,11200.0
2010-12-27 13:20:00,54.87,54.87,54.81,54.83,14900.0,31.0373,31.0373,31.0033,31.0146,14900.0
2010-12-27 13:25:00,54.83,54.9,54.83,54.9,15400.0,31.0146,31.0542,31.0146,31.0542,15400.0
2010-12-27 13:30:00,54.9,54.91,54.86,54.86,14900.0,31.0542,31.0599,31.0316,31.0316,14900.0
2010-12-27 13:35:00,54.86,54.86,54.81,54.84,17400.0,31.0316,31.0316,31.0033,31.0203,17400.0
2010-12-27 13:40:00,54.83,54.86,54.83,54.85,12900.0,31.0146,31.0316,31.0146,31.026,12900.0
2010-12-27 13:45:00,54.86,54.87,54.85,54.85,17000.0,31.0316,31.0373,31.026,31.026,17000.0
2010-12-27 13:50:00,54.86,54.87,54.85,54.87,11000.0,31.0316,31.0373,31.026,31.0373,11000.0
2010-12-27 13:55:00,54.87,54.9,54.86,54.9,16200.0,31.0373,31.0542,31.0316,31.0542,16200.0
2010-12-27 14:00:00,54.9,54.9,54.88,54.89,14700.0,31.0542,31.0542,31.0429,31.0486,14700.0
2010-12-27 14:05:00,54.89,54.89,54.87,54.87,12300.0,31.0486,31.0486,31.0373,31.0373,12300.0
2010-12-27 14:10:00,54.86,54.88,54.85,54.86,10200.0,31.0316,31.0429,31.026,31.0316,10200.0
2010-12-27 14:15:00,54.85,54.87,54.85,54.86,12600.0,31.026,31.0373,31.026,31.0316,12600.0
2010-12-27 14:20:00,54.86,54.87,54.85,54.87,17500.0,31.0316,31.0373,31.026,31.0373,17500.0
2010-12-27 14:25:00,54.87,54.88,54.86,54.88,11200.0,31.0373,31.0429,31.0316,31.0429,11200.0
2010-12-27 14:30:00,54.88,54.93,54.87,54.93,30600.0,31.0429,31.0712,31.0373,31.0712,30600.0
2010-12-27 14:35:00,54.93,54.95,54.93,54.95,17400.0,31.0712,31.0825,31.0712,31.0825,17400.0
2010-12-27 14:40:00,54.95,54.95,54.88,54.94,33400.0,31.0825,31.0825,31.0429,31.0769,33400.0
2010-12-27 14:45:00,54.94,54.95,54.94,54.94,16700.0,31.0769,31.0825,31.0769,31.0769,16700.0
2010-12-27 14:50:00,54.95,54.95,54.94,54.94,13200.0,31.0825,31.0825,31.0769,31.0769,13200.0
2010-12-27 14:55:00,54.94,54.95,54.87,54.88,27400.0,31.0769,31.0825,31.0373,31.0429,27400.0
2010-12-27 15:00:00,54.87,54.9,54.84,54.9,27000.0,31.0373,31.0542,31.0203,31.0542,27000.0
2010-12-27 15:05:00,54.9,54.93,54.9,54.9,36000.0,31.0542,31.0712,31.0542,31.0542,36000.0
2010-12-27 15:10:00,54.9,54.9,54.87,54.89,23200.0,31.0542,31.0542,31.0373,31.0486,23200.0
2010-12-27 15:15:00,54.88,54.89,54.87,54.88,15700.0,31.0429,31.0486,31.0373,31.0429,15700.0
2010-12-27 15:20:00,54.88,54.88,54.86,54.87,15700.0,31.0429,31.0429,31.0316,31.0373,15700.0
2010-12-27 15:25:00,54.87,54.92,54.86,54.9,35700.0,31.0373,31.0655,31.0316,31.0542,35700.0
2010-12-27 15:30:00,54.9,54.95,54.89,54.95,25200.0,31.0542,31.0825,31.0486,31.0825,25200.0
2010-12-27 15:35:00,54.95,54.96,54.91,54.92,36000.0,31.0825,31.0882,31.0599,31.0655,36000.0
2010-12-27 15:40:00,54.92,54.98,54.91,54.97,27200.0,31.0655,31.0995,31.0599,31.0938,27200.0
2010-12-27 15:45:00,54.97,55.01,54.95,54.99,32000.0,31.0938,31.1165,31.0825,31.1051,32000.0
2010-12-27 15:50:00,54.99,55.01,54.9,54.93,46200.0,31.1051,31.1165,31.0542,31.0712,46200.0
2010-12-27 15:55:00,54.95,55.02,54.94,55.0,104000.0,31.0825,31.1221,31.0769,31.1108,104000.0
2010-12-28 09:30:00,55.1,55.14,54.98,55.02,50900.0,31.1674,31.19,31.0995,31.1221,50900.0
2010-12-28 09:35:00,55.01,55.04,54.85,54.88,65600.0,31.1165,31.1334,31.026,31.0429,65600.0
2010-12-28 09:40:00,54.88,54.93,54.84,54.89,26100.0,31.0429,31.0712,31.0203,31.0486,26100.0
2010-12-28 09:45:00,54.9,54.94,54.89,54.93,14900.0,31.0542,31.0769,31.0486,31.0712,14900.0
2010-12-28 09:50:00,54.92,54.94,54.85,54.87,20600.0,31.0655,31.0769,31.026,31.0373,20600.0
2010-12-28 09:55:00,54.86,54.86,54.8,54.81,11400.0,31.0316,31.0316,30.9977,31.0033,11400.0
2010-12-28 10:00:00,54.8,54.88,54.72,54.83,56000.0,30.9977,31.0429,30.9524,31.0146,56000.0
2010-12-28 10:05:00,54.8,54.81,54.76,54.81,13900.0,30.9977,31.0033,30.975,31.0033,13900.0
2010-12-28 10:10:00,54.83,54.83,54.75,54.77,16200.0,31.0146,31.0146,30.9694,30.9807,16200.0
2010-12-28 10:15:00,54.78,54.87,54.76,54.87,16500.0,30.9864,31.0373,30.975,31.0373,16500.0
2010-12-28 10:20:00,54.87,54.89,54.79,54.81,27500.0,31.0373,31.0486,30.992,31.0033,27500.0
2010-12-28 10:25:00,54.84,54.93,54.84,54.93,11600.0,31.0203,31.0712,31.0203,31.0712,11600.0
2010-12-28 10:30:00,54.92,54.92,54.81,54.83,22500.0,31.0655,31.0655,31.0033,31.0146,22500.0
2010-12-28 10:35:00,54.82,54.92,54.82,54.92,7300.0,31.009,31.0655,31.009,31.0655,7300.0
2010-12-28 10:40:00,54.91,54.96,54.91,54.95,26200.0,31.0599,31.0882,31.0599,31.0825,26200.0
2010-12-28 10:45:00,54.96,54.98,54.94,54.96,25500.0,31.0882,31.0995,31.0769,31.0882,25500.0
2010-12-28 10:50:00,54.95,54.97,54.91,54.96,17800.0,31.0825,31.0938,31.0599,31.0882,17800.0
2010-12-28 10:55:00,54.95,54.97,54.93,54.93,13000.0,31.0825,31.0938,31.0712,31.0712,13000.0
2010-12-28 11:00:00,54.94,55.07,54.94,55.06,20300.0,31.0769,31.1504,31.0769,31.1447,20300.0
2010-12-28 11:05:00,55.06,55.07,55.04,55.07,19500.0,31.1447,31.1504,31.1334,31.1504,19500.0
2010-12-28 11:10:00,55.07,55.12,55.07,55.09,30800.0,31.1504,31.1787,31.1504,31.1617,30800.0
2010-12-28 11:15:00,55.08,55.13,55.08,55.13,11500.0,31.1561,31.1843,31.1561,31.1843,11500.0
2010-12-28 11:20:00,55.14,55.14,55.11,55.13,18400.0,31.19,31.19,31.173,31.1843,18400.0
2010-12-28 11:25:00,55.14,55.15,55.11,55.15,16200.0,31.19,31.1956,31.173,31.1956,16200.0
2010-12-28 11:30:00,55.14,55.17,55.1,55.17,30000.0,31.19,31.207,31.1674,31.207,30000.0
2010-12-28 11:35:00,55.17,55.19,55.16,55.19,11100.0,31.207,31.2183,31.2013,31.2183,11100.0
2010-12-28 11:40:00,55.19,55.23,55.19,55.23,13100.0,31.2183,31.2409,31.2183,31.2409,13100.0
2010-12-28 11:45:00,55.23,55.26,55.22,55.26,15000.0,31.2409,31.2579,31.2352,31.2579,15000.0
2010-12-28 11:50:00,55.26,55.29,55.23,55.24,19200.0,31.2579,31.2748,31.2409,31.2466,19200.0
2010-12-28 11:55:00,55.25,55.25,55.2,55.23,19200.0,31.2522,31.2522,31.2239,31.2409,19200.0
2010-12-28 12:00:00,55.22,55.22,55.18,55.19,22700.0,31.2352,31.2352,31.2126,31.2183,22700.0
2010-12-28 12:05:00,55.18,55.24,55.17,55.2,11800.0,31.2126,31.2466,31.207,31.2239,11800.0
2010-12-28 12:10:00,55.21,55.23,55.15,55.18,25400.0,31.2296,31.2409,31.1956,31.2126,25400.0
2010-12-28 12:15:00,55.16,55.17,55.15,55.15,5400.0,31.2013,31.207,31.1956,31.1956,5400.0
2010-12-28 12:20:00,55.15,55.16,55.11,55.15,14100.0,31.1956,31.2013,31.173,31.1956,14100.0
2010-12-28 12:25:00,55.13,55.15,55.13,55.15,3500.0,31.1843,31.1956,31.1843,31.1956,3500.0
2010-12-28 12:30:00,55.15,55.16,55.15,55.16,14100.0,31.1956,31.2013,31.1956,31.2013,14100.0
2010-12-28 12:35:00,55.16,55.16,55.12,55.12,24200.0,31.2013,31.2013,31.1787,31.1787,24200.0
2010-12-28 12:40:00,55.13,55.18,55.13,55.17,14100.0,31.1843,31.2126,31.1843,31.207,14100.0
2010-12-28 12:45:00,55.17,55.17,55.16,55.17,8500.0,31.207,31.207,31.2013,31.207,8500.0
2010-12-28 12:50:00,55.17,55.17,55.16,55.16,7700.0,31.207,31.207,31.2013,31.2013,7700.0
2010-12-28 12:55:00,55.16,55.16,55.13,55.13,10400.0,31.2013,31.2013,31.1843,31.1843,10400.0
2010-12-28 13:00:00,55.14,55.18,55.14,55.18,12800.0,31.19,31.2126,31.19,31.2126,12800.0
2010-12-28 13:05:00,55.18,55.18,55.17,55.18,9000.0,31.2126,31.2126,31.207,31.2126,9000.0
2010-12-28 13:10:00,55.18,55.2,55.17,55.19,28100.0,31.2126,31.2239,31.207,31.2183,28100.0
2010-12-28 13:15:00,55.19,55.19,55.17,55.18,7100.0,31.2183,31.2183,31.207,31.2126,7100.0
2010-12-28 13:20:00,55.18,55.2,55.18,55.2,7000.0,31.2126,31.2239,31.2126,31.2239,7000.0
2010-12-28 13:25:00,55.2,55.2,55.19,55.2,7700.0,31.2239,31.2239,31.2183,31.2239,7700.0
2010-12-28 13:30:00,55.2,55.22,55.2,55.22,12200.0,31.2239,31.2352,31.2239,31.2352,12200.0
2010-12-28 13:35:00,55.21,55.26,55.21,55.25,22400.0,31.2296,31.2579,31.2296,31.2522,22400.0
2010-12-28 13:40:00,55.25,55.25,55.23,55.24,5500.0,31.2522,31.2522,31.2409,31.2466,5500.0
2010-12-28 13:45:00,55.23,55.24,55.23,55.24,7900.0,31.2409,31.2466,31.2409,31.2466,7900.0
2010-12-28 13:50:00,55.23,55.24,55.22,55.22,10200.0,31.2409,31.2466,31.2352,31.2352,10200.0
2010-12-28 13:55:00,55.22,55.24,55.22,55.23,14600.0,31.2352,31.2466,31.2352,31.2409,14600.0
2010-12-28 14:00:00,55.23,55.24,55.22,55.23,11600.0,31.2409,31.2466,31.2352,31.2409,11600.0
2010-12-28 14:05:00,55.23,55.25,55.23,55.25,17400.0,31.2409,31.2522,31.2409,31.2522,17400.0
2010-12-28 14:10:00,55.25,55.25,55.24,55.25,13900.0,31.2522,31.2522,31.2466,31.2522,13900.0
2010-12-28 14:15:00,55.25,55.25,55.2,55.2,18600.0,31.2522,31.2522,31.2239,31.2239,18600.0
2010-12-28 14:20:00,55.21,55.22,55.2,55.22,22300.0,31.2296,31.2352,31.2239,31.2352,22300.0
2010-12-28 14:25:00,55.21,55.22,55.2,55.22,14200.0,31.2296,31.2352,31.2239,31.2352,14200.0
2010-12-28 14:30:00,55.22,55.22,55.2,55.21,11300.0,31.2352,31.2352,31.2239,31.2296,11300.0
2010-12-28 14:35:00,55.21,55.21,55.18,55.18,24600.0,31.2296,31.2296,31.2126,31.2126,24600.0
2010-12-28 14:40:00,55.19,55.19,55.16,55.18,9600.0,31.2183,31.2183,31.2013,31.2126,9600.0
2010-12-28 14:45:00,55.17,55.18,55.17,55.18,7300.0,31.207,31.2126,31.207,31.2126,7300.0
2010-12-28 14:50:00,55.18,55.2,55.17,55.2,18700.0,31.2126,31.2239,31.207,31.2239,18700.0
2010-12-28 14:55:00,55.2,55.21,55.19,55.2,20200.0,31.2239,31.2296,31.2183,31.2239,20200.0
2010-12-28 15:00:00,55.2,55.21,55.19,55.21,28700.0,31.2239,31.2296,31.2183,31.2296,28700.0
2010-12-28 15:05:00,55.21,55.23,55.2,55.23,25400.0,31.2296,31.2409,31.2239,31.2409,25400.0
2010-12-28 15:10:00,55.23,55.26,55.21,55.26,25600.0,31.2409,31.2579,31.2296,31.2579,25600.0
2010-12-28 15:15:00,55.25,55.27,55.23,55.24,34900.0,31.2522,31.2635,31.2409,31.2466,34900.0
2010-12-28 15:20:00,55.23,55.24,55.2,55.22,20200.0,31.2409,31.2466,31.2239,31.2352,20200.0
2010-12-28 15:25:00,55.22,55.23,55.21,55.22,14200.0,31.2352,31.2409,31.2296,31.2352,14200.0
2010-12-28 15:30:00,55.23,55.23,55.18,55.19,47000.0,31.2409,31.2409,31.2126,31.2183,47000.0
2010-12-28 15:35:00,55.19,55.2,55.18,55.18,8200.0,31.2183,31.2239,31.2126,31.2126,8200.0
2010-12-28 15:40:00,55.18,55.22,55.18,55.22,24700.0,31.2126,31.2352,31.2126,31.2352,24700.0
2010-12-28 15:45:00,55.22,55.25,55.21,55.23,66400.0,31.2352,31.2522,31.2296,31.2409,66400.0
2010-12-28 15:50:00,55.23,55.24,55.21,55.22,22500.0,31.2409,31.2466,31.2296,31.2352,22500.0
2010-12-28 15:55:00,55.22,55.24,55.18,55.18,83700.0,31.2352,31.2466,31.2126,31.2126,83700.0
2010-12-29 09:30:00,55.23,55.37,55.16,55.16,38700.0,31.2409,31.3201,31.2013,31.2013,38700.0
2010-12-29 09:35:00,55.18,55.21,55.02,55.04,59800.0,31.2126,31.2296,31.1221,31.1334,59800.0
2010-12-29 09:40:00,55.05,55.11,55.03,55.09,26000.0,31.1391,31.173,31.1278,31.1617,26000.0
2010-12-29 09:45:00,55.09,55.19,55.09,55.19,16900.0,31.1617,31.2183,31.1617,31.2183,16900.0
2010-12-29 09:50:00,55.19,55.26,55.15,55.25,30600.0,31.2183,31.2579,31.1956,31.2522,30600.0
2010-12-29 09:55:00,55.25,55.25,55.22,55.23,16900.0,31.2522,31.2522,31.2352,31.2409,16900.0
2010-12-29 10:00:00,55.24,55.32,55.24,55.32,16800.0,31.2466,31.2918,31.2466,31.2918,16800.0
2010-12-29 10:05:00,55.32,55.35,55.3,55.3,8900.0,31.2918,31.3088,31.2805,31.2805,8900.0
2010-12-29 10:10:00,55.31,55.33,55.31,55.33,10200.0,31.2862,31.2975,31.2862,31.2975,10200.0
2010-12-29 10:15:00,55.33,55.34,55.29,55.3,12400.0,31.2975,31.3031,31.2748,31.2805,12400.0
2010-12-29 10:20:00,55.29,55.34,55.29,55.34,13800.0,31.2748,31.3031,31.2748,31.3031,13800.0
2010-12-29 10:25:00,55.34,55.36,55.15,55.2,101200.0,31.3031,31.3144,31.1956,31.2239,101200.0
2010-12-29 10:30:00,55.2,55.22,55.19,55.2,9400.0,31.2239,31.2352,31.2183,31.2239,9400.0
2010-12-29 10:35:00,55.22,55.24,55.2,55.22,6800.0,31.2352,31.2466,31.2239,31.2352,6800.0
2010-12-29 10:40:00,55.23,55.24,55.22,55.24,6800.0,31.2409,31.2466,31.2352,31.2466,6800.0
2010-12-29 10:45:00,55.25,55.28,55.24,55.27,39300.0,31.2522,31.2692,31.2466,31.2635,39300.0
2010-12-29 10:50:00,55.28,55.28,55.2,55.22,20300.0,31.2692,31.2692,31.2239,31.2352,20300.0
2010-12-29 10:55:00,55.22,55.22,55.2,55.21,5200.0,31.2352,31.2352,31.2239,31.2296,5200.0
2010-12-29 11:00:00,55.21,55.21,55.17,55.17,12100.0,31.2296,31.2296,31.207,31.207,12100.0
2010-12-29 11:05:00,55.17,55.18,55.16,55.16,5600.0,31.207,31.2126,31.2013,31.2013,5600.0
2010-12-29 11:10:00,55.17,55.17,55.13,55.13,27400.0,31.207,31.207,31.1843,31.1843,27400.0
2010-12-29 11:15:00,55.14,55.22,55.12,55.22,24100.0,31.19,31.2352,31.1787,31.2352,24100.0
2010-12-29 11:20:00,55.21,55.28,55.21,55.26,14000.0,31.2296,31.2692,31.2296,31.2579,14000.0
2010-12-29 11:25:00,55.26,55.31,55.26,55.31,9000.0,31.2579,31.2862,31.2579,31.2862,9000.0
2010-12-29 11:30:00,55.31,55.31,55.25,55.25,7700.0,31.2862,31.2862,31.2522,31.2522,7700.0
2010-12-29 11:35:00,55.26,55.32,55.26,55.31,30100.0,31.2579,31.2918,31.2579,31.2862,30100.0
2010-12-29 11:40:00,55.31,55.31,55.25,55.27,25600.0,31.2862,31.2862,31.2522,31.2635,25600.0
2010-12-29 11:45:00,55.28,55.32,55.27,55.27,39100.0,31.2692,31.2918,31.2635,31.2635,39100.0
2010-12-29 11:50:00,55.27,55.31,55.25,55.3,15900.0,31.2635,31.2862,31.2522,31.2805,15900.0
2010-12-29 11:55:00,55.3,55.3,55.25,55.27,14800.0,31.2805,31.2805,31.2522,31.2635,14800.0
2010-12-29 12:00:00,55.28,55.29,55.26,55.29,23300.0,31.2692,31.2748,31.2579,31.2748,23300.0
2010-12-29 12:05:00,55.29,55.31,55.29,55.31,7800.0,31.2748,31.2862,31.2748,31.2862,7800.0
2010-12-29 12:10:00,55.31,55.31,55.26,55.26,6900.0,31.2862,31.2862,31.2579,31.2579,6900.0
2010-12-29 12:15:00,55.27,55.28,55.26,55.27,1500.0,31.2635,31.2692,31.2579,31.2635,1500.0
2010-12-29 12:20:00,55.26,55.3,55.26,55.29,7700.0,31.2579,31.2805,31.2579,31.2748,7700.0
2010-12-29 12:25:00,55.3,55.3,55.29,55.29,4800.0,31.2805,31.2805,31.2748,31.2748,4800.0
2010-12-29 12:30:00,55.29,55.3,55.29,55.29,7100.0,31.2748,31.2805,31.2748,31.2748,7100.0
2010-12-29 12:35:00,55.29,55.29,55.23,55.24,8700.0,31.2748,31.2748,31.2409,31.2466,8700.0
2010-12-29 12:40:00,55.24,55.24,55.23,55.23,7100.0,31.2466,31.2466,31.2409,31.2409,7100.0
2010-12-29 12:45:00,55.24,55.26,55.23,55.25,12600.0,31.2466,31.2579,31.2409,31.2522,12600.0
2010-12-29 12:50:00,55.25,55.26,55.19,55.19,96800.0,31.2522,31.2579,31.2183,31.2183,96800.0
2010-12-29 12:55:00,55.19,55.22,55.19,55.21,15500.0,31.2183,31.2352,31.2183,31.2296,15500.0
2010-12-29 13:00:00,55.22,55.23,55.21,55.22,20100.0,31.2352,31.2409,31.2296,31.2352,20100.0
2010-12-29 13:05:00,55.22,55.26,55.22,55.26,120500.0,31.2352,31.2579,31.2352,31.2579,120500.0
2010-12-29 13:10:00,55.26,55.27,55.25,55.26,13000.0,31.2579,31.2635,31.2522,31.2579,13000.0
2010-12-29 13:15:00,55.26,55.29,55.26,55.27,3900.0,31.2579,31.2748,31.2579,31.2635,3900.0
2010-12-29 13:20:00,55.27,55.31,55.27,55.3,2100.0,31.2635,31.2862,31.2635,31.2805,2100.0
2010-12-29 13:25:00,55.3,55.3,55.29,55.29,3600.0,31.2805,31.2805,31.2748,31.2748,3600.0
2010-12-29 13:30:00,55.28,55.31,55.28,55.31,2400.0,31.2692,31.2862,31.2692,31.2862,2400.0
2010-12-29 13:35:00,55.3,55.32,55.3,55.32,3700.0,31.2805,31.2918,31.2805,31.2918,3700.0
2010-12-29 13:40:00,55.31,55.36,55.31,55.35,29600.0,31.2862,31.3144,31.2862,31.3088,29600.0
2010-12-29 13:45:00,55.36,55.37,55.32,55.33,26600.0,31.3144,31.3201,31.2918,31.2975,26600.0
2010-12-29 13:50:00,55.33,55.35,55.33,55.34,7600.0,31.2975,31.3088,31.2975,31.3031,7600.0
2010-12-29 13:55:00,55.34,55.35,55.34,55.35,2200.0,31.3031,31.3088,31.3031,31.3088,2200.0
2010-12-29 14:00:00,55.35,55.39,55.35,55.38,15300.0,31.3088,31.3314,31.3088,31.3257,15300.0
2010-12-29 14:05:00,55.39,55.43,55.39,55.42,12600.0,31.3314,31.354,31.3314,31.3484,12600.0
2010-12-29 14:10:00,55.42,55.42,55.39,55.39,12400.0,31.3484,31.3484,31.3314,31.3314,12400.0
2010-12-29 14:15:00,55.38,55.38,55.34,55.35,4800.0,31.3257,31.3257,31.3031,31.3088,4800.0
2010-12-29 14:20:00,55.35,55.35,55.29,55.3,20900.0,31.3088,31.3088,31.2748,31.2805,20900.0
2010-12-29 14:25:00,55.3,55.32,55.3,55.31,14200.0,31.2805,31.2918,31.2805,31.2862,14200.0
2010-12-29 14:30:00,55.32,55.34,55.32,55.34,12800.0,31.2918,31.3031,31.2918,31.3031,12800.0
2010-12-29 14:35:00,55.33,55.35,55.3,55.34,7800.0,31.2975,31.3088,31.2805,31.3031,7800.0
2010-12-29 14:40:00,55.35,55.35,55.3,55.32,6100.0,31.3088,31.3088,31.2805,31.2918,6100.0
2010-12-29 14:45:00,55.33,55.33,55.31,55.33,5600.0,31.2975,31.2975,31.2862,31.2975,5600.0
2010-12-29 14:50:00,55.33,55.37,55.33,55.36,19900.0,31.2975,31.3201,31.2975,31.3144,19900.0
2010-12-29 14:55:00,55.34,55.37,55.34,55.37,11200.0,31.3031,31.3201,31.3031,31.3201,11200.0
2010-12-29 15:00:00,55.37,55.39,55.37,55.39,24500.0,31.3201,31.3314,31.3201,31.3314,24500.0
2010-12-29 15:05:00,55.38,55.39,55.35,55.35,21700.0,31.3257,31.3314,31.3088,31.3088,21700.0
2010-12-29 15:10:00,55.36,55.38,55.35,55.37,20000.0,31.3144,31.3257,31.3088,31.3201,20000.0
2010-12-29 15:15:00,55.38,55.38,55.37,55.37,8300.0,31.3257,31.3257,31.3201,31.3201,8300.0
2010-12-29 15:20:00,55.37,55.41,55.37,55.41,13900.0,31.3201,31.3427,31.3201,31.3427,13900.0
2010-12-29 15:25:00,55.41,55.41,55.37,55.37,16500.0,31.3427,31.3427,31.3201,31.3201,16500.0
2010-12-29 15:30:00,55.37,55.39,55.37,55.38,6600.0,31.3201,31.3314,31.3201,31.3257,6600.0
2010-12-29 15:35:00,55.39,55.39,55.36,55.37,16300.0,31.3314,31.3314,31.3144,31.3201,16300.0
2010-12-29 15:40:00,55.38,55.38,55.37,55.37,7900.0,31.3257,31.3257,31.3201,31.3201,7900.0
2010-12-29 15:45:00,55.38,55.42,55.34,55.38,49200.0,31.3257,31.3484,31.3031,31.3257,49200.0
2010-12-29 15:50:00,55.37,55.42,55.35,55.36,21900.0,31.3201,31.3484,31.3088,31.3144,21900.0
2010-12-29 15:55:00,55.36,55.4,55.34,55.34,31000.0,31.3144,31.3371,31.3031,31.3031,31000.0
2010-12-30 09:30:00,55.24,55.48,55.24,55.45,111800.0,31.2466,31.3823,31.2466,31.3653,111800.0
2010-12-30 09:35:00,55.46,55.51,55.43,55.43,16900.0,31.371,31.3993,31.354,31.354,16900.0
2010-12-30 09:40:00,55.44,55.49,55.36,55.48,21500.0,31.3597,31.388,31.3144,31.3823,21500.0
2010-12-30 09:45:00,55.47,55.48,55.43,55.48,10700.0,31.3767,31.3823,31.354,31.3823,10700.0
2010-12-30 09:50:00,55.49,55.49,55.46,55.47,8200.0,31.388,31.388,31.371,31.3767,8200.0
2010-12-30 09:55:00,55.47,55.47,55.36,55.37,15000.0,31.3767,31.3767,31.3144,31.3201,15000.0
2010-12-30 10:00:00,55.37,55.43,55.26,55.35,16900.0,31.3201,31.354,31.2579,31.3088,16900.0
2010-12-30 10:05:00,55.34,55.37,55.32,55.37,8400.0,31.3031,31.3201,31.2918,31.3201,8400.0
2010-12-30 10:10:00,55.36,55.36,55.25,55.29,31700.0,31.3144,31.3144,31.2522,31.2748,31700.0
2010-12-30 10:15:00,55.28,55.35,55.28,55.34,13000.0,31.2692,31.3088,31.2692,31.3031,13000.0
2010-12-30 10:20:00,55.34,55.35,55.31,55.35,5800.0,31.3031,31.3088,31.2862,31.3088,5800.0
2010-12-30 10:25:00,55.36,55.38,55.33,55.35,5300.0,31.3144,31.3257,31.2975,31.3088,5300.0
2010-12-30 10:30:00,55.35,55.36,55.32,55.35,19600.0,31.3088,31.3144,31.2918,31.3088,19600.0
2010-12-30 10:35:00,55.34,55.37,55.34,55.37,9400.0,31.3031,31.3201,31.3031,31.3201,9400.0
2010-12-30 10:40:00,55.37,55.37,55.33,55.35,20800.0,31.3201,31.3201,31.2975,31.3088,20800.0
2010-12-30 10:45:00,55.35,55.37,55.33,55.33,10000.0,31.3088,31.3201,31.2975,31.2975,10000.0
2010-12-30 10:50:00,55.33,55.34,55.3,55.3,10100.0,31.2975,31.3031,31.2805,31.2805,10100.0
2010-12-30 10:55:00,55.31,55.37,55.31,55.35,8200.0,31.2862,31.3201,31.2862,31.3088,8200.0
2010-12-30 11:00:00,55.36,55.38,55.36,55.38,12900.0,31.3144,31.3257,31.3144,31.3257,12900.0
2010-12-30 11:05:00,55.38,55.42,55.38,55.39,10200.0,31.3257,31.3484,31.3257,31.3314,10200.0
2010-12-30 11:10:00,55.4,55.44,55.4,55.43,105700.0,31.3371,31.3597,31.3371,31.354,105700.0
2010-12-30 11:15:00,55.43,55.43,55.42,55.43,11600.0,31.354,31.354,31.3484,31.354,11600.0
2010-12-30 11:20:00,55.42,55.44,55.42,55.43,8300.0,31.3484,31.3597,31.3484,31.354,8300.0
2010-12-30 11:25:00,55.43,55.44,55.42,55.44,11500.0,31.354,31.3597,31.3484,31.3597,11500.0
2010-12-30 11:30:00,55.45,55.48,55.45,55.47,12300.0,31.3653,31.3823,31.3653,31.3767,12300.0
2010-12-30 11:35:00,55.45,55.47,55.44,55.46,9700.0,31.3653,31.3767,31.3597,31.371,9700.0
2010-12-30 11:40:00,55.46,55.5,55.46,55.48,4900.0,31.371,31.3936,31.371,31.3823,4900.0
2010-12-30 11:45:00,55.48,55.49,55.45,55.47,9000.0,31.3823,31.388,31.3653,31.3767,9000.0
2010-12-30 11:50:00,55.47,55.47,55.43,55.45,7800.0,31.3767,31.3767,31.354,31.3653,7800.0
2010-12-30 11:55:00,55.45,55.47,55.45,55.46,5900.0,31.3653,31.3767,31.3653,31.371,5900.0
2010-12-30 12:00:00,55.47,55.48,55.46,55.47,10400.0,31.3767,31.3823,31.371,31.3767,10400.0
2010-12-30 12:05:00,55.46,55.48,55.45,55.48,5100.0,31.371,31.3823,31.3653,31.3823,5100.0
2010-12-30 12:10:00,55.48,55.49,55.45,55.45,10000.0,31.3823,31.388,31.3653,31.3653,10000.0
2010-12-30 12:15:00,55.45,55.46,55.43,55.44,6700.0,31.3653,31.371,31.354,31.3597,6700.0
2010-12-30 12:20:00,55.44,55.45,55.44,55.44,2100.0,31.3597,31.3653,31.3597,31.3597,2100.0
2010-12-30 12:25:00,55.45,55.47,55.44,55.46,9900.0,31.3653,31.3767,31.3597,31.371,9900.0
2010-12-30 12:30:00,55.47,55.48,55.45,55.45,42100.0,31.3767,31.3823,31.3653,31.3653,42100.0
2010-12-30 12:35:00,55.46,55.49,55.45,55.47,21500.0,31.371,31.388,31.3653,31.3767,21500.0
2010-12-30 12:40:00,55.48,55.5,55.47,55.5,12400.0,31.3823,31.3936,31.3767,31.3936,12400.0
2010-12-30 12:45:00,55.51,55.51,55.5,55.5,4100.0,31.3993,31.3993,31.3936,31.3936,4100.0
2010-12-30 12:50:00,55.5,55.51,55.5,55.51,8300.0,31.3936,31.3993,31.3936,31.3993,8300.0
2010-12-30 12:55:00,55.51,55.52,55.5,55.5,6600.0,31.3993,31.4049,31.3936,31.3936,6600.0
2010-12-30 13:00:00,55.51,55.52,55.49,55.5,14800.0,31.3993,31.4049,31.388,31.3936,14800.0
2010-12-30 13:05:00,55.49,55.51,55.49,55.5,7800.0,31.388,31.3993,31.388,31.3936,7800.0
2010-12-30 13:10:00,55.49,55.54,55.49,55.54,12700.0,31.388,31.4163,31.388,31.4163,12700.0
2010-12-30 13:15:00,55.54,55.54,55.49,55.51,18200.0,31.4163,31.4163,31.388,31.3993,18200.0
2010-12-30 13:20:00,55.51,55.52,55.5,55.52,12000.0,31.3993,31.4049,31.3936,31.4049,12000.0
2010-12-30 13:25:00,55.52,55.54,55.52,55.53,7800.0,31.4049,31.4163,31.4049,31.4106,7800.0
2010-12-30 13:30:00,55.54,55.55,55.53,55.55,7600.0,31.4163,31.4219,31.4106,31.4219,7600.0
2010-12-30 13:35:00,55.55,55.57,55.55,55.57,15900.0,31.4219,31.4332,31.4219,31.4332,15900.0
2010-12-30 13:40:00,55.57,55.58,55.55,55.56,11100.0,31.4332,31.4389,31.4219,31.4276,11100.0
2010-12-30 13:45:00,55.56,55.57,55.55,55.57,8500.0,31.4276,31.4332,31.4219,31.4332,8500.0
2010-12-30 13:50:00,55.58,55.59,55.57,55.58,7300.0,31.4389,31.4445,31.4332,31.4389,7300.0
2010-12-30 13:55:00,55.58,55.6,55.58,55.6,22000.0,31.4389,31.4502,31.4389,31.4502,22000.0
2010-12-30 14:00:00,55.6,55.6,55.59,55.59,5900.0,31.4502,31.4502,31.4445,31.4445,5900.0
2010-12-30 14:05:00,55.59,55.6,55.59,55.59,4100.0,31.4445,31.4502,31.4445,31.4445,4100.0
2010-12-30 14:10:00,55.6,55.6,55.59,55.59,5200.0,31.4502,31.4502,31.4445,31.4445,5200.0
2010-12-30 14:15:00,55.59,55.6,55.59,55.6,2700.0,31.4445,31.4502,31.4445,31.4502,2700.0
2010-12-30 14:20:00,55.59,55.62,55.59,55.61,15900.0,31.4445,31.4615,31.4445,31.4558,15900.0
2010-12-30 14:25:00,55.61,55.62,55.59,55.59,8300.0,31.4558,31.4615,31.4445,31.4445,8300.0
2010-12-30 14:30:00,55.59,55.61,55.58,55.61,12200.0,31.4445,31.4558,31.4389,31.4558,12200.0
2010-12-30 14:35:00,55.61,55.64,55.6,55.64,35500.0,31.4558,31.4728,31.4502,31.4728,35500.0
2010-12-30 14:40:00,55.64,55.65,55.64,55.64,13400.0,31.4728,31.4785,31.4728,31.4728,13400.0
2010-12-30 14:45:00,55.65,55.65,55.63,55.64,9100.0,31.4785,31.4785,31.4672,31.4728,9100.0
2010-12-30 14:50:00,55.64,55.64,55.62,55.64,7600.0,31.4728,31.4728,31.4615,31.4728,7600.0
2010-12-30 14:55:00,55.64,55.66,55.64,55.66,5500.0,31.4728,31.4841,31.4728,31.4841,5500.0
2010-12-30 15:00:00,55.66,55.67,55.64,55.64,8100.0,31.4841,31.4898,31.4728,31.4728,8100.0
2010-12-30 15:05:00,55.64,55.64,55.63,55.63,2800.0,31.4728,31.4728,31.4672,31.4672,2800.0
2010-12-30 15:10:00,55.64,55.64,55.62,55.63,2200.0,31.4728,31.4728,31.4615,31.4672,2200.0
2010-12-30 15:15:00,55.63,55.63,55.6,55.61,13300.0,31.4672,31.4672,31.4502,31.4558,13300.0
2010-12-30 15:20:00,55.61,55.62,55.6,55.62,10600.0,31.4558,31.4615,31.4502,31.4615,10600.0
2010-12-30 15:25:00,55.62,55.67,55.6,55.67,66400.0,31.4615,31.4898,31.4502,31.4898,66400.0
2010-12-30 15:30:00,55.67,55.68,55.66,55.66,13400.0,31.4898,31.4954,31.4841,31.4841,13400.0
2010-12-30 15:35:00,55.66,55.66,55.64,55.65,11600.0,31.4841,31.4841,31.4728,31.4785,11600.0
2010-12-30 15:40:00,55.64,55.64,55.58,55.6,24200.0,31.4728,31.4728,31.4389,31.4502,24200.0
2010-12-30 15:45:00,55.59,55.6,55.55,55.56,17000.0,31.4445,31.4502,31.4219,31.4276,17000.0
2010-12-30 15:50:00,55.55,55.55,55.5,55.51,28200.0,31.4219,31.4219,31.3936,31.3993,28200.0
2010-12-30 15:55:00,55.51,55.52,55.47,55.48,24500.0,31.3993,31.4049,31.3767,31.3823,24500.0
2010-12-31 09:30:00,55.45,55.56,55.45,55.56,96800.0,31.3653,31.4276,31.3653,31.4276,96800.0
2010-12-31 09:35:00,55.55,55.56,55.49,55.5,80500.0,31.4219,31.4276,31.388,31.3936,80500.0
2010-12-31 09:40:00,55.5,55.58,55.5,55.5,48000.0,31.3936,31.4389,31.3936,31.3936,48000.0
2010-12-31 09:45:00,55.51,55.57,55.5,55.57,13400.0,31.3993,31.4332,31.3936,31.4332,13400.0
2010-12-31 09:50:00,55.58,55.62,55.58,55.6,17500.0,31.4389,31.4615,31.4389,31.4502,17500.0
2010-12-31 09:55:00,55.59,55.68,55.59,55.68,16900.0,31.4445,31.4954,31.4445,31.4954,16900.0
2010-12-31 10:00:00,55.67,55.7,55.65,55.65,9800.0,31.4898,31.5068,31.4785,31.4785,9800.0
2010-12-31 10:05:00,55.65,55.68,55.64,55.64,6700.0,31.4785,31.4954,31.4728,31.4728,6700.0
2010-12-31 10:10:00,55.64,55.73,55.64,55.69,10200.0,31.4728,31.5237,31.4728,31.5011,10200.0
2010-12-31 10:15:00,55.69,55.69,55.63,55.64,9700.0,31.5011,31.5011,31.4672,31.4728,9700.0
2010-12-31 10:20:00,55.64,55.67,55.59,55.6,15200.0,31.4728,31.4898,31.4445,31.4502,15200.0
2010-12-31 10:25:00,55.6,55.62,55.58,55.61,13300.0,31.4502,31.4615,31.4389,31.4558,13300.0
2010-12-31 10:30:00,55.61,55.61,55.58,55.6,9100.0,31.4558,31.4558,31.4389,31.4502,9100.0
2010-12-31 10:35:00,55.6,55.7,55.6,55.7,19200.0,31.4502,31.5068,31.4502,31.5068,19200.0
2010-12-31 10:40:00,55.7,55.74,55.69,55.73,9100.0,31.5068,31.5294,31.5011,31.5237,9100.0
2010-12-31 10:45:00,55.73,55.73,55.68,55.71,8400.0,31.5237,31.5237,31.4954,31.5124,8400.0
2010-12-31 10:50:00,55.69,55.75,55.68,55.69,7600.0,31.5011,31.535,31.4954,31.5011,7600.0
2010-12-31 10:55:00,55.68,55.73,55.68,55.7,4100.0,31.4954,31.5237,31.4954,31.5068,4100.0
2010-12-31 11:00:00,55.7,55.72,55.7,55.71,11800.0,31.5068,31.5181,31.5068,31.5124,11800.0
2010-12-31 11:05:00,55.7,55.71,55.64,55.66,4100.0,31.5068,31.5124,31.4728,31.4841,4100.0
2010-12-31 11:10:00,55.65,55.65,55.62,55.64,4900.0,31.4785,31.4785,31.4615,31.4728,4900.0
2010-12-31 11:15:00,55.63,55.65,55.62,55.63,4600.0,31.4672,31.4785,31.4615,31.4672,4600.0
2010-12-31 11:20:00,55.62,55.63,55.62,55.62,3000.0,31.4615,31.4672,31.4615,31.4615,3000.0
2010-12-31 11:25:00,55.64,55.66,55.64,55.66,4800.0,31.4728,31.4841,31.4728,31.4841,4800.0
2010-12-31 11:30:00,55.65,55.68,55.65,55.68,10100.0,31.4785,31.4954,31.4785,31.4954,10100.0
2010-12-31 11:35:00,55.68,55.68,55.65,55.66,4200.0,31.4954,31.4954,31.4785,31.4841,4200.0
2010-12-31 11:40:00,55.66,55.7,55.64,55.7,10800.0,31.4841,31.5068,31.4728,31.5068,10800.0
2010-12-31 11:45:00,55.7,55.71,55.69,55.7,5700.0,31.5068,31.5124,31.5011,31.5068,5700.0
2010-12-31 11:50:00,55.7,55.73,55.7,55.73,6000.0,31.5068,31.5237,31.5068,31.5237,6000.0
2010-12-31 11:55:00,55.72,55.73,55.72,55.72,3900.0,31.5181,31.5237,31.5181,31.5181,3900.0
2010-12-31 12:00:00,55.72,55.73,55.7,55.73,9200.0,31.5181,31.5237,31.5068,31.5237,9200.0
2010-12-31 12:05:00,55.72,55.73,55.69,55.69,7300.0,31.5181,31.5237,31.5011,31.5011,7300.0
2010-12-31 12:10:00,55.69,55.7,55.68,55.68,1600.0,31.5011,31.5068,31.4954,31.4954,1600.0
2010-12-31 12:15:00,55.68,55.68,55.65,55.67,6000.0,31.4954,31.4954,31.4785,31.4898,6000.0
2010-12-31 12:20:00,55.67,55.67,55.64,55.64,3600.0,31.4898,31.4898,31.4728,31.4728,3600.0
2010-12-31 12:25:00,55.64,55.67,55.63,55.67,13800.0,31.4728,31.4898,31.4672,31.4898,13800.0
2010-12-31 12:30:00,55.68,55.68,55.66,55.67,3100.0,31.4954,31.4954,31.4841,31.4898,3100.0
2010-12-31 12:35:00,55.66,55.66,55.64,55.65,8000.0,31.4841,31.4841,31.4728,31.4785,8000.0
2010-12-31 12:40:00,55.65,55.65,55.61,55.61,8000.0,31.4785,31.4785,31.4558,31.4558,8000.0
2010-12-31 12:45:00,55.61,55.62,55.59,55.6,2300.0,31.4558,31.4615,31.4445,31.4502,2300.0
2010-12-31 12:50:00,55.59,55.61,55.58,55.58,3300.0,31.4445,31.4558,31.4389,31.4389,3300.0
2010-12-31 12:55:00,55.58,55.6,55.58,55.6,2900.0,31.4389,31.4502,31.4389,31.4502,2900.0
2010-12-31 13:00:00,55.6,55.62,55.59,55.59,6000.0,31.4502,31.4615,31.4445,31.4445,6000.0
2010-12-31 13:05:00,55.59,55.6,55.59,55.6,2300.0,31.4445,31.4502,31.4445,31.4502,2300.0
2010-12-31 13:10:00,55.61,55.62,55.6,55.6,6800.0,31.4558,31.4615,31.4502,31.4502,6800.0
2010-12-31 13:15:00,55.6,55.6,55.6,55.6,300.0,31.4502,31.4502,31.4502,31.4502,300.0
2010-12-31 13:20:00,55.59,55.59,55.58,55.58,4500.0,31.4445,31.4445,31.4389,31.4389,4500.0
2010-12-31 13:25:00,55.58,55.59,55.57,55.58,18400.0,31.4389,31.4445,31.4332,31.4389,18400.0
2010-12-31 13:30:00,55.58,55.58,55.57,55.58,5700.0,31.4389,31.4389,31.4332,31.4389,5700.0
2010-12-31 13:35:00,55.58,55.59,55.58,55.58,6600.0,31.4389,31.4445,31.4389,31.4389,6600.0
2010-12-31 13:40:00,55.58,55.58,55.56,55.56,3100.0,31.4389,31.4389,31.4276,31.4276,3100.0
2010-12-31 13:45:00,55.56,55.57,55.54,55.55,8300.0,31.4276,31.4332,31.4163,31.4219,8300.0
2010-12-31 13:50:00,55.55,55.58,55.55,55.58,16500.0,31.4219,31.4389,31.4219,31.4389,16500.0
2010-12-31 13:55:00,55.58,55.58,55.56,55.56,8600.0,31.4389,31.4389,31.4276,31.4276,8600.0
2010-12-31 14:00:00,55.56,55.57,55.55,55.55,17000.0,31.4276,31.4332,31.4219,31.4219,17000.0
2010-12-31 14:05:00,55.55,55.56,55.55,55.56,3000.0,31.4219,31.4276,31.4219,31.4276,3000.0
2010-12-31 14:10:00,55.55,55.56,55.55,55.56,5000.0,31.4219,31.4276,31.4219,31.4276,5000.0
2010-12-31 14:15:00,55.55,55.57,55.55,55.57,15500.0,31.4219,31.4332,31.4219,31.4332,15500.0
2010-12-31 14:20:00,55.57,55.57,55.56,55.57,13800.0,31.4332,31.4332,31.4276,31.4332,13800.0
2010-12-31 14:25:00,55.57,55.6,55.57,55.58,12800.0,31.4332,31.4502,31.4332,31.4389,12800.0
2010-12-31 14:30:00,55.59,55.6,55.59,55.6,6400.0,31.4445,31.4502,31.4445,31.4502,6400.0
2010-12-31 14:35:00,55.61,55.61,55.6,55.61,2800.0,31.4558,31.4558,31.4502,31.4558,2800.0
2010-12-31 14:40:00,55.61,55.61,55.6,55.61,6200.0,31.4558,31.4558,31.4502,31.4558,6200.0
2010-12-31 14:45:00,55.6,55.62,55.6,55.62,6600.0,31.4502,31.4615,31.4502,31.4615,6600.0
2010-12-31 14:50:00,55.61,55.62,55.58,55.59,8300.0,31.4558,31.4615,31.4389,31.4445,8300.0
2010-12-31 14:55:00,55.58,55.6,55.58,55.6,5100.0,31.4389,31.4502,31.4389,31.4502,5100.0
2010-12-31 15:00:00,55.59,55.6,55.58,55.6,4900.0,31.4445,31.4502,31.4389,31.4502,4900.0
2010-12-31 15:05:00,55.6,55.61,55.59,55.6,5600.0,31.4502,31.4558,31.4445,31.4502,5600.0
2010-12-31 15:10:00,55.6,55.6,55.59,55.59,8200.0,31.4502,31.4502,31.4445,31.4445,8200.0
2010-12-31 15:15:00,55.59,55.6,55.59,55.59,9800.0,31.4445,31.4502,31.4445,31.4445,9800.0
2010-12-31 15:20:00,55.59,55.59,55.57,55.58,9400.0,31.4445,31.4445,31.4332,31.4389,9400.0
2010-12-31 15:25:00,55.57,55.58,55.57,55.58,10700.0,31.4332,31.4389,31.4332,31.4389,10700.0
2010-12-31 15:30:00,55.58,55.59,55.57,55.57,20700.0,31.4389,31.4445,31.4332,31.4332,20700.0
2010-12-31 15:35:00,55.58,55.58,55.55,55.55,29600.0,31.4389,31.4389,31.4219,31.4219,29600.0
2010-12-31 15:40:00,55.55,55.55,55.53,55.53,20300.0,31.4219,31.4219,31.4106,31.4106,20300.0
2010-12-31 15:45:00,55.53,55.53,55.3,55.32,103100.0,31.4106,31.4106,31.2805,31.2918,103100.0
2010-12-31 15:50:00,55.31,55.42,55.3,55.42,49600.0,31.2862,31.3484,31.2805,31.3484,49600.0
2010-12-31 15:55:00,55.42,55.43,55.34,55.38,69100.0,31.3484,31.354,31.3031,31.3257,69100.0
2011-01-03 09:30:00,55.76,55.85,55.75,55.84,52900.0,31.5407,31.5916,31.535,31.5859,52900.0
2011-01-03 09:35:00,55.82,55.87,55.75,55.76,33300.0,31.5746,31.6029,31.535,31.5407,33300.0
2011-01-03 09:40:00,55.76,55.82,55.76,55.8,36200.0,31.5407,31.5746,31.5407,31.5633,36200.0
2011-01-03 09:45:00,55.81,55.86,55.78,55.81,25900.0,31.569,31.5973,31.552,31.569,25900.0
2011-01-03 09:50:00,55.81,55.82,55.73,55.8,27100.0,31.569,31.5746,31.5237,31.5633,27100.0
2011-01-03 09:55:00,55.78,55.83,55.75,55.8,15200.0,31.552,31.5803,31.535,31.5633,15200.0
2011-01-03 10:00:00,55.81,55.88,55.77,55.86,41800.0,31.569,31.6086,31.5464,31.5973,41800.0
2011-01-03 10:05:00,55.87,55.94,55.85,55.93,20200.0,31.6029,31.6425,31.5916,31.6369,20200.0
2011-01-03 10:10:00,55.95,56.03,55.95,56.03,32900.0,31.6482,31.6934,31.6482,31.6934,32900.0
2011-01-03 10:15:00,56.03,56.18,56.03,56.18,29800.0,31.6934,31.7783,31.6934,31.7783,29800.0
2011-01-03 10:20:00,56.17,56.18,56.14,56.15,17700.0,31.7726,31.7783,31.7556,31.7613,17700.0
2011-01-03 10:25:00,56.16,56.18,56.14,56.15,23600.0,31.767,31.7783,31.7556,31.7613,23600.0
2011-01-03 10:30:00,56.17,56.17,56.1,56.12,21300.0,31.7726,31.7726,31.733,31.7443,21300.0
2011-01-03 10:35:00,56.13,56.18,56.1,56.17,25900.0,31.75,31.7783,31.733,31.7726,25900.0
2011-01-03 10:40:00,56.17,56.21,56.12,56.18,35400.0,31.7726,31.7952,31.7443,31.7783,35400.0
2011-01-03 10:45:00,56.18,56.22,56.16,56.21,20500.0,31.7783,31.8009,31.767,31.7952,20500.0
2011-01-03 10:50:00,56.21,56.27,56.15,56.21,34000.0,31.7952,31.8292,31.7613,31.7952,34000.0
2011-01-03 10:55:00,56.23,56.28,56.15,56.18,78300.0,31.8066,31.8348,31.7613,31.7783,78300.0
2011-01-03 11:00:00,56.19,56.27,56.19,56.27,25100.0,31.7839,31.8292,31.7839,31.8292,25100.0
2011-01-03 11:05:00,56.27,56.29,56.26,56.28,38300.0,31.8292,31.8405,31.8235,31.8348,38300.0
2011-01-03 11:10:00,56.27,56.28,56.22,56.27,33100.0,31.8292,31.8348,31.8009,31.8292,33100.0
2011-01-03 11:15:00,56.27,56.28,56.19,56.28,42000.0,31.8292,31.8348,31.7839,31.8348,42000.0
2011-01-03 11:20:00,56.27,56.31,56.27,56.29,17500.0,31.8292,31.8518,31.8292,31.8405,17500.0
2011-01-03 11:25:00,56.28,56.33,56.28,56.33,26900.0,31.8348,31.8631,31.8348,31.8631,26900.0
2011-01-03 11:30:00,56.32,56.34,56.25,56.26,29500.0,31.8575,31.8688,31.8179,31.8235,29500.0
2011-01-03 11:35:00,56.26,56.28,56.21,56.22,33100.0,31.8235,31.8348,31.7952,31.8009,33100.0
2011-01-03 11:40:00,56.22,56.26,56.2,56.2,23700.0,31.8009,31.8235,31.7896,31.7896,23700.0
2011-01-03 11:45:00,56.2,56.25,56.19,56.24,15600.0,31.7896,31.8179,31.7839,31.8122,15600.0
2011-01-03 11:50:00,56.25,56.27,56.24,56.27,12800.0,31.8179,31.8292,31.8122,31.8292,12800.0
2011-01-03 11:55:00,56.27,56.32,56.27,56.31,28800.0,31.8292,31.8575,31.8292,31.8518,28800.0
2011-01-03 12:00:00,56.3,56.32,56.25,56.26,35900.0,31.8461,31.8575,31.8179,31.8235,35900.0
2011-01-03 12:05:00,56.26,56.32,56.26,56.28,20900.0,31.8235,31.8575,31.8235,31.8348,20900.0
2011-01-03 12:10:00,56.28,56.28,56.26,56.27,8500.0,31.8348,31.8348,31.8235,31.8292,8500.0
2011-01-03 12:15:00,56.26,56.3,56.25,56.29,15200.0,31.8235,31.8461,31.8179,31.8405,15200.0
2011-01-03 12:20:00,56.29,56.29,56.23,56.25,10900.0,31.8405,31.8405,31.8066,31.8179,10900.0
2011-01-03 12:25:00,56.26,56.28,56.26,56.28,7600.0,31.8235,31.8348,31.8235,31.8348,7600.0
2011-01-03 12:30:00,56.28,56.28,56.26,56.26,13200.0,31.8348,31.8348,31.8235,31.8235,13200.0
2011-01-03 12:35:00,56.27,56.27,56.22,56.25,27600.0,31.8292,31.8292,31.8009,31.8179,27600.0
2011-01-03 12:40:00,56.26,56.26,56.22,56.23,16800.0,31.8235,31.8235,31.8009,31.8066,16800.0
2011-01-03 12:45:00,56.24,56.24,56.22,56.23,9600.0,31.8122,31.8122,31.8009,31.8066,9600.0
2011-01-03 12:50:00,56.22,56.22,56.2,56.2,11100.0,31.8009,31.8009,31.7896,31.7896,11100.0
2011-01-03 12:55:00,56.2,56.21,56.05,56.07,61900.0,31.7896,31.7952,31.7047,31.716,61900.0
2011-01-03 13:00:00,56.08,56.15,56.07,56.1,38800.0,31.7217,31.7613,31.716,31.733,38800.0
2011-01-03 13:05:00,56.1,56.1,56.07,56.08,8100.0,31.733,31.733,31.716,31.7217,8100.0
2011-01-03 13:10:00,56.09,56.1,56.04,56.1,10600.0,31.7274,31.733,31.6991,31.733,10600.0
2011-01-03 13:15:00,56.09,56.11,56.08,56.11,39800.0,31.7274,31.7387,31.7217,31.7387,39800.0
2011-01-03 13:20:00,56.1,56.1,56.05,56.05,11500.0,31.733,31.733,31.7047,31.7047,11500.0
2011-01-03 13:25:00,56.06,56.09,56.04,56.09,10600.0,31.7104,31.7274,31.6991,31.7274,10600.0
2011-01-03 13:30:00,56.1,56.1,56.0,56.01,10800.0,31.733,31.733,31.6765,31.6821,10800.0
2011-01-03 13:35:00,56.01,56.07,56.0,56.06,12000.0,31.6821,31.716,31.6765,31.7104,12000.0
2011-01-03 13:40:00,56.05,56.11,56.05,56.1,7600.0,31.7047,31.7387,31.7047,31.733,7600.0
2011-01-03 13:45:00,56.1,56.1,56.03,56.06,9700.0,31.733,31.733,31.6934,31.7104,9700.0
2011-01-03 13:50:00,56.06,56.1,56.06,56.09,5400.0,31.7104,31.733,31.7104,31.7274,5400.0
2011-01-03 13:55:00,56.09,56.15,56.08,56.15,7800.0,31.7274,31.7613,31.7217,31.7613,7800.0
2011-01-03 14:00:00,56.14,56.14,56.11,56.12,5800.0,31.7556,31.7556,31.7387,31.7443,5800.0
2011-01-03 14:05:00,56.12,56.12,56.11,56.12,8000.0,31.7443,31.7443,31.7387,31.7443,8000.0
2011-01-03 14:10:00,56.11,56.13,56.06,56.07,9800.0,31.7387,31.75,31.7104,31.716,9800.0
2011-01-03 14:15:00,56.05,56.16,56.05,56.15,18400.0,31.7047,31.767,31.7047,31.7613,18400.0
2011-01-03 14:20:00,56.15,56.19,56.13,56.14,24100.0,31.7613,31.7839,31.75,31.7556,24100.0
2011-01-03 14:25:00,56.13,56.14,56.09,56.11,17600.0,31.75,31.7556,31.7274,31.7387,17600.0
2011-01-03 14:30:00,56.1,56.13,56.04,56.13,19100.0,31.733,31.75,31.6991,31.75,19100.0
2011-01-03 14:35:00,56.12,56.16,56.12,56.15,6100.0,31.7443,31.767,31.7443,31.7613,6100.0
2011-01-03 14:40:00,56.15,56.18,56.12,56.18,16500.0,31.7613,31.7783,31.7443,31.7783,16500.0
2011-01-03 14:45:00,56.19,56.24,56.19,56.23,10100.0,31.7839,31.8122,31.7839,31.8066,10100.0
2011-01-03 14:50:00,56.23,56.25,56.18,56.25,28900.0,31.8066,31.8179,31.7783,31.8179,28900.0
2011-01-03 14:55:00,56.26,56.26,56.22,56.23,7200.0,31.8235,31.8235,31.8009,31.8066,7200.0
2011-01-03 15:00:00,56.24,56.25,56.19,56.21,30400.0,31.8122,31.8179,31.7839,31.7952,30400.0
2011-01-03 15:05:00,56.21,56.21,56.17,56.18,16400.0,31.7952,31.7952,31.7726,31.7783,16400.0
2011-01-03 15:10:00,56.18,56.2,56.14,56.15,43600.0,31.7783,31.7896,31.7556,31.7613,43600.0
2011-01-03 15:15:00,56.16,56.18,56.12,56.16,28800.0,31.767,31.7783,31.7443,31.767,28800.0
2011-01-03 15:20:00,56.15,56.16,56.13,56.15,7200.0,31.7613,31.767,31.75,31.7613,7200.0
2011-01-03 15:25:00,56.15,56.16,56.13,56.13,17000.0,31.7613,31.767,31.75,31.75,17000.0
2011-01-03 15:30:00,56.13,56.2,56.1,56.19,22800.0,31.75,31.7896,31.733,31.7839,22800.0
2011-01-03 15:35:00,56.2,56.24,56.19,56.24,25900.0,31.7896,31.8122,31.7839,31.8122,25900.0
2011-01-03 15:40:00,56.23,56.3,56.22,56.29,42200.0,31.8066,31.8461,31.8009,31.8405,42200.0
2011-01-03 15:45:00,56.3,56.4,56.3,56.39,62700.0,31.8461,31.9027,31.8461,31.8971,62700.0
2011-01-03 15:50:00,56.4,56.44,56.34,56.38,57600.0,31.9027,31.9253,31.8688,31.8914,57600.0
2011-01-03 15:55:00,56.38,56.44,56.37,56.37,70000.0,31.8914,31.9253,31.8857,31.8857,70000.0
2011-01-04 09:30:00,56.48,56.63,56.48,56.49,48400.0,31.948,32.0328,31.948,31.9536,48400.0
2011-01-04 09:35:00,56.48,56.58,56.41,56.42,28000.0,31.948,32.0045,31.9084,31.914,28000.0
2011-01-04 09:40:00,56.44,56.45,56.32,56.32,30500.0,31.9253,31.931,31.8575,31.8575,30500.0
2011-01-04 09:45:00,56.32,56.33,56.11,56.11,20300.0,31.8575,31.8631,31.7387,31.7387,20300.0
2011-01-04 09:50:00,56.11,56.11,55.87,55.88,28200.0,31.7387,31.7387,31.6029,31.6086,28200.0
2011-01-04 09:55:00,55.86,55.98,55.83,55.87,19700.0,31.5973,31.6651,31.5803,31.6029,19700.0
2011-01-04 10:00:00,55.9,56.0,55.83,55.89,32800.0,31.6199,31.6765,31.5803,31.6142,32800.0
2011-01-04 10:05:00,55.87,55.92,55.76,55.79,44100.0,31.6029,31.6312,31.5407,31.5577,44100.0
2011-01-04 10:10:00,55.79,55.81,55.73,55.79,35700.0,31.5577,31.569,31.5237,31.5577,35700.0
2011-01-04 10:15:00,55.79,55.79,55.7,55.73,27400.0,31.5577,31.5577,31.5068,31.5237,27400.0
2011-01-04 10:20:00,55.73,55.76,55.66,55.75,30300.0,31.5237,31.5407,31.4841,31.535,30300.0
2011-01-04 10:25:00,55.76,55.77,55.66,55.71,14200.0,31.5407,31.5464,31.4841,31.5124,14200.0
2011-01-04 10:30:00,55.72,55.73,55.63,55.68,56300.0,31.5181,31.5237,31.4672,31.4954,56300.0
2011-01-04 10:35:00,55.68,55.68,55.59,55.6,14900.0,31.4954,31.4954,31.4445,31.4502,14900.0
2011-01-04 10:40:00,55.61,55.68,55.6,55.65,37500.0,31.4558,31.4954,31.4502,31.4785,37500.0
2011-01-04 10:45:00,55.64,55.65,55.59,55.61,13000.0,31.4728,31.4785,31.4445,31.4558,13000.0
2011-01-04 10:50:00,55.61,55.64,55.55,55.58,20000.0,31.4558,31.4728,31.4219,31.4389,20000.0
2011-01-04 10:55:00,55.58,55.65,55.58,55.6,23000.0,31.4389,31.4785,31.4389,31.4502,23000.0
2011-01-04 11:00:00,55.6,55.65,55.58,55.59,19200.0,31.4502,31.4785,31.4389,31.4445,19200.0
2011-01-04 11:05:00,55.58,55.61,55.5,55.5,26100.0,31.4389,31.4558,31.3936,31.3936,26100.0
2011-01-04 11:10:00,55.52,55.65,55.51,55.65,11900.0,31.4049,31.4785,31.3993,31.4785,11900.0
2011-01-04 11:15:00,55.63,55.67,55.59,55.65,16100.0,31.4672,31.4898,31.4445,31.4785,16100.0
2011-01-04 11:20:00,55.66,55.67,55.62,55.63,22100.0,31.4841,31.4898,31.4615,31.4672,22100.0
2011-01-04 11:25:00,55.63,55.64,55.52,55.53,16800.0,31.4672,31.4728,31.4049,31.4106,16800.0
2011-01-04 11:30:00,55.53,55.6,55.5,55.6,43400.0,31.4106,31.4502,31.3936,31.4502,43400.0
2011-01-04 11:35:00,55.6,55.61,55.51,55.54,15500.0,31.4502,31.4558,31.3993,31.4163,15500.0
2011-01-04 11:40:00,55.54,55.54,55.48,55.48,20300.0,31.4163,31.4163,31.3823,31.3823,20300.0
2011-01-04 11:45:00,55.47,55.48,55.43,55.46,20400.0,31.3767,31.3823,31.354,31.371,20400.0
2011-01-04 11:50:00,55.45,55.45,55.34,55.41,23500.0,31.3653,31.3653,31.3031,31.3427,23500.0
2011-01-04 11:55:00,55.4,55.41,55.23,55.23,91300.0,31.3371,31.3427,31.2409,31.2409,91300.0
2011-01-04 12:00:00,55.22,55.3,55.17,55.17,152800.0,31.2352,31.2805,31.207,31.207,152800.0
2011-01-04 12:05:00,55.17,55.18,55.1,55.1,38700.0,31.207,31.2126,31.1674,31.1674,38700.0
2011-01-04 12:10:00,55.11,55.18,55.11,55.14,16800.0,31.173,31.2126,31.173,31.19,16800.0
2011-01-04 12:15:00,55.16,55.25,55.15,55.25,10200.0,31.2013,31.2522,31.1956,31.2522,10200.0
2011-01-04 12:20:00,55.25,55.25,55.13,55.13,40700.0,31.2522,31.2522,31.1843,31.1843,40700.0
2011-01-04 12:25:00,55.13,55.15,55.04,55.13,18900.0,31.1843,31.1956,31.1334,31.1843,18900.0
2011-01-04 12:30:00,55.11,55.15,55.03,55.04,93200.0,31.173,31.1956,31.1278,31.1334,93200.0
2011-01-04 12:35:00,55.04,55.13,55.03,55.12,9900.0,31.1334,31.1843,31.1278,31.1787,9900.0
2011-01-04 12:40:00,55.12,55.12,55.03,55.03,10600.0,31.1787,31.1787,31.1278,31.1278,10600.0
2011-01-04 12:45:00,55.03,55.07,55.0,55.07,14800.0,31.1278,31.1504,31.1108,31.1504,14800.0
2011-01-04 12:50:00,55.09,55.14,55.09,55.12,13500.0,31.1617,31.19,31.1617,31.1787,13500.0
2011-01-04 12:55:00,55.12,55.14,55.07,55.08,15700.0,31.1787,31.19,31.1504,31.1561,15700.0
2011-01-04 13:00:00,55.11,55.15,55.09,55.14,11100.0,31.173,31.1956,31.1617,31.19,11100.0
2011-01-04 13:05:00,55.15,55.17,55.09,55.13,10000.0,31.1956,31.207,31.1617,31.1843,10000.0
2011-01-04 13:10:00,55.15,55.21,55.15,55.19,11200.0,31.1956,31.2296,31.1956,31.2183,11200.0
2011-01-04 13:15:00,55.2,55.23,55.15,55.16,13600.0,31.2239,31.2409,31.1956,31.2013,13600.0
2011-01-04 13:20:00,55.16,55.25,55.16,55.25,11300.0,31.2013,31.2522,31.2013,31.2522,11300.0
2011-01-04 13:25:00,55.24,55.24,55.16,55.19,6100.0,31.2466,31.2466,31.2013,31.2183,6100.0
2011-01-04 13:30:00,55.2,55.22,55.19,55.21,12200.0,31.2239,31.2352,31.2183,31.2296,12200.0
2011-01-04 13:35:00,55.2,55.32,55.2,55.32,7700.0,31.2239,31.2918,31.2239,31.2918,7700.0
2011-01-04 13:40:00,55.31,55.31,55.26,55.3,11100.0,31.2862,31.2862,31.2579,31.2805,11100.0
2011-01-04 13:45:00,55.29,55.32,55.29,55.31,4200.0,31.2748,31.2918,31.2748,31.2862,4200.0
2011-01-04 13:50:00,55.32,55.33,55.28,55.28,8900.0,31.2918,31.2975,31.2692,31.2692,8900.0
2011-01-04 13:55:00,55.28,55.33,55.25,55.26,19000.0,31.2692,31.2975,31.2522,31.2579,19000.0
2011-01-04 14:00:00,55.26,55.26,55.16,55.18,12400.0,31.2579,31.2579,31.2013,31.2126,12400.0
2011-01-04 14:05:00,55.18,55.35,55.18,55.34,35200.0,31.2126,31.3088,31.2126,31.3031,35200.0
2011-01-04 14:10:00,55.33,55.36,55.26,55.28,42500.0,31.2975,31.3144,31.2579,31.2692,42500.0
2011-01-04 14:15:00,55.28,55.33,55.27,55.28,21200.0,31.2692,31.2975,31.2635,31.2692,21200.0
2011-01-04 14:20:00,55.27,55.37,55.24,55.33,51600.0,31.2635,31.3201,31.2466,31.2975,51600.0
2011-01-04 14:25:00,55.32,55.36,55.28,55.3,158300.0,31.2918,31.3144,31.2692,31.2805,158300.0
2011-01-04 14:30:00,55.3,55.34,55.3,55.32,13900.0,31.2805,31.3031,31.2805,31.2918,13900.0
2011-01-04 14:35:00,55.31,55.35,55.28,55.29,21800.0,31.2862,31.3088,31.2692,31.2748,21800.0
2011-01-04 14:40:00,55.29,55.38,55.26,55.26,20800.0,31.2748,31.3257,31.2579,31.2579,20800.0
2011-01-04 14:45:00,55.26,55.29,55.23,55.28,12200.0,31.2579,31.2748,31.2409,31.2692,12200.0
2011-01-04 14:50:00,55.29,55.3,55.21,55.22,10600.0,31.2748,31.2805,31.2296,31.2352,10600.0
2011-01-04 14:55:00,55.22,55.22,55.17,55.19,52600.0,31.2352,31.2352,31.207,31.2183,52600.0
2011-01-04 15:00:00,55.2,55.29,55.2,55.22,42800.0,31.2239,31.2748,31.2239,31.2352,42800.0
2011-01-04 15:05:00,55.22,55.23,55.19,55.22,27400.0,31.2352,31.2409,31.2183,31.2352,27400.0
2011-01-04 15:10:00,55.22,55.23,55.12,55.18,21700.0,31.2352,31.2409,31.1787,31.2126,21700.0
2011-01-04 15:15:00,55.18,55.23,55.18,55.23,11200.0,31.2126,31.2409,31.2126,31.2409,11200.0
2011-01-04 15:20:00,55.22,55.24,55.19,55.24,16300.0,31.2352,31.2466,31.2183,31.2466,16300.0
2011-01-04 15:25:00,55.25,55.29,55.25,55.29,16100.0,31.2522,31.2748,31.2522,31.2748,16100.0
2011-01-04 15:30:00,55.28,55.29,55.22,55.25,18500.0,31.2692,31.2748,31.2352,31.2522,18500.0
2011-01-04 15:35:00,55.25,55.26,55.2,55.23,35900.0,31.2522,31.2579,31.2239,31.2409,35900.0
2011-01-04 15:40:00,55.22,55.26,55.2,55.26,39500.0,31.2352,31.2579,31.2239,31.2579,39500.0
2011-01-04 15:45:00,55.26,55.27,55.22,55.26,24600.0,31.2579,31.2635,31.2352,31.2579,24600.0
2011-01-04 15:50:00,55.27,55.31,55.27,55.29,29900.0,31.2635,31.2862,31.2635,31.2748,29900.0
2011-01-04 15:55:00,55.29,55.31,55.28,55.28,80400.0,31.2748,31.2862,31.2692,31.2692,80400.0
2011-01-05 09:30:00,55.15,55.63,55.14,55.53,96900.0,31.1956,31.4672,31.19,31.4106,96900.0
2011-01-05 09:35:00,55.48,55.54,55.34,55.44,63200.0,31.3823,31.4163,31.3031,31.3597,63200.0
2011-01-05 09:40:00,55.43,55.48,55.33,55.36,39100.0,31.354,31.3823,31.2975,31.3144,39100.0
2011-01-05 09:45:00,55.36,55.47,55.32,55.44,11300.0,31.3144,31.3767,31.2918,31.3597,11300.0
2011-01-05 09:50:00,55.41,55.44,55.37,55.39,5600.0,31.3427,31.3597,31.3201,31.3314,5600.0
2011-01-05 09:55:00,55.36,55.36,55.28,55.34,3500.0,31.3144,31.3144,31.2692,31.3031,3500.0
2011-01-05 10:00:00,55.35,55.38,55.3,55.38,11800.0,31.3088,31.3257,31.2805,31.3257,11800.0
2011-01-05 10:05:00,55.38,55.43,55.36,55.41,14400.0,31.3257,31.354,31.3144,31.3427,14400.0
2011-01-05 10:10:00,55.42,55.49,55.41,55.41,16500.0,31.3484,31.388,31.3427,31.3427,16500.0
2011-01-05 10:15:00,55.41,55.47,55.39,55.46,26100.0,31.3427,31.3767,31.3314,31.371,26100.0
2011-01-05 10:20:00,55.47,55.47,55.37,55.41,18500.0,31.3767,31.3767,31.3201,31.3427,18500.0
2011-01-05 10:25:00,55.4,55.45,55.38,55.45,40100.0,31.3371,31.3653,31.3257,31.3653,40100.0
2011-01-05 10:30:00,55.44,55.47,55.36,55.38,47300.0,31.3597,31.3767,31.3144,31.3257,47300.0
2011-01-05 10:35:00,55.38,55.45,55.38,55.43,40300.0,31.3257,31.3653,31.3257,31.354,40300.0
2011-01-05 10:40:00,55.45,55.48,55.41,55.43,24900.0,31.3653,31.3823,31.3427,31.354,24900.0
2011-01-05 10:45:00,55.43,55.5,55.43,55.44,23900.0,31.354,31.3936,31.354,31.3597,23900.0
2011-01-05 10:50:00,55.45,55.49,55.45,55.46,8400.0,31.3653,31.388,31.3653,31.371,8400.0
2011-01-05 10:55:00,55.46,55.46,55.42,55.46,9300.0,31.371,31.371,31.3484,31.371,9300.0
2011-01-05 11:00:00,55.43,55.43,55.38,55.42,11900.0,31.354,31.354,31.3257,31.3484,11900.0
2011-01-05 11:05:00,55.42,55.42,55.37,55.42,39000.0,31.3484,31.3484,31.3201,31.3484,39000.0
2011-01-05 11:10:00,55.4,55.41,55.28,55.28,24800.0,31.3371,31.3427,31.2692,31.2692,24800.0
2011-01-05 11:15:00,55.3,55.34,55.28,55.34,16600.0,31.2805,31.3031,31.2692,31.3031,16600.0
2011-01-05 11:20:00,55.34,55.42,55.34,55.42,14100.0,31.3031,31.3484,31.3031,31.3484,14100.0
2011-01-05 11:25:00,55.42,55.44,55.4,55.41,6100.0,31.3484,31.3597,31.3371,31.3427,6100.0
2011-01-05 11:30:00,55.41,55.46,55.4,55.41,24400.0,31.3427,31.371,31.3371,31.3427,24400.0
2011-01-05 11:35:00,55.39,55.44,55.37,55.43,12500.0,31.3314,31.3597,31.3201,31.354,12500.0
2011-01-05 11:40:00,55.46,55.47,55.39,55.42,11500.0,31.371,31.3767,31.3314,31.3484,11500.0
2011-01-05 11:45:00,55.43,55.47,55.43,55.45,4200.0,31.354,31.3767,31.354,31.3653,4200.0
2011-01-05 11:50:00,55.44,55.49,55.41,55.43,8000.0,31.3597,31.388,31.3427,31.354,8000.0
2011-01-05 11:55:00,55.43,55.49,55.41,55.47,14900.0,31.354,31.388,31.3427,31.3767,14900.0
2011-01-05 12:00:00,55.47,55.51,55.46,55.51,6400.0,31.3767,31.3993,31.371,31.3993,6400.0
2011-01-05 12:05:00,55.51,55.52,55.48,55.48,13200.0,31.3993,31.4049,31.3823,31.3823,13200.0
2011-01-05 12:10:00,55.49,55.5,55.45,55.45,11100.0,31.388,31.3936,31.3653,31.3653,11100.0
2011-01-05 12:15:00,55.45,55.51,55.45,55.51,14400.0,31.3653,31.3993,31.3653,31.3993,14400.0
2011-01-05 12:20:00,55.5,55.51,55.48,55.49,6700.0,31.3936,31.3993,31.3823,31.388,6700.0
2011-01-05 12:25:00,55.49,55.51,55.46,55.48,12500.0,31.388,31.3993,31.371,31.3823,12500.0
2011-01-05 12:30:00,55.48,55.54,55.48,55.52,16800.0,31.3823,31.4163,31.3823,31.4049,16800.0
2011-01-05 12:35:00,55.53,55.55,55.5,55.55,8000.0,31.4106,31.4219,31.3936,31.4219,8000.0
2011-01-05 12:40:00,55.54,55.54,55.51,55.53,5000.0,31.4163,31.4163,31.3993,31.4106,5000.0
2011-01-05 12:45:00,55.53,55.53,55.47,55.48,5800.0,31.4106,31.4106,31.3767,31.3823,5800.0
2011-01-05 12:50:00,55.49,55.49,55.45,55.46,3900.0,31.388,31.388,31.3653,31.371,3900.0
2011-01-05 12:55:00,55.46,55.46,55.41,55.42,7600.0,31.371,31.371,31.3427,31.3484,7600.0
2011-01-05 13:00:00,55.42,55.44,55.42,55.44,9100.0,31.3484,31.3597,31.3484,31.3597,9100.0
2011-01-05 13:05:00,55.44,55.47,55.43,55.47,7100.0,31.3597,31.3767,31.354,31.3767,7100.0
2011-01-05 13:10:00,55.48,55.48,55.41,55.44,19800.0,31.3823,31.3823,31.3427,31.3597,19800.0
2011-01-05 13:15:00,55.45,55.47,55.4,55.41,18100.0,31.3653,31.3767,31.3371,31.3427,18100.0
2011-01-05 13:20:00,55.42,55.5,55.42,55.46,15500.0,31.3484,31.3936,31.3484,31.371,15500.0
2011-01-05 13:25:00,55.46,55.49,55.44,55.44,18700.0,31.371,31.388,31.3597,31.3597,18700.0
2011-01-05 13:30:00,55.45,55.45,55.43,55.44,8100.0,31.3653,31.3653,31.354,31.3597,8100.0
2011-01-05 13:35:00,55.44,55.46,55.39,55.46,19600.0,31.3597,31.371,31.3314,31.371,19600.0
2011-01-05 13:40:00,55.45,55.46,55.43,55.44,5500.0,31.3653,31.371,31.354,31.3597,5500.0
2011-01-05 13:45:00,55.44,55.49,55.44,55.49,5500.0,31.3597,31.388,31.3597,31.388,5500.0
2011-01-05 13:50:00,55.48,55.5,55.47,55.5,4800.0,31.3823,31.3936,31.3767,31.3936,4800.0
2011-01-05 13:55:00,55.5,55.51,55.45,55.47,10400.0,31.3936,31.3993,31.3653,31.3767,10400.0
2011-01-05 14:00:00,55.48,55.5,55.45,55.5,7700.0,31.3823,31.3936,31.3653,31.3936,7700.0
2011-01-05 14:05:00,55.5,55.52,55.44,55.45,25700.0,31.3936,31.4049,31.3597,31.3653,25700.0
2011-01-05 14:10:00,55.46,55.48,55.45,55.48,8100.0,31.371,31.3823,31.3653,31.3823,8100.0
2011-01-05 14:15:00,55.48,55.52,55.46,55.52,26500.0,31.3823,31.4049,31.371,31.4049,26500.0
2011-01-05 14:20:00,55.52,55.54,55.47,55.48,24300.0,31.4049,31.4163,31.3767,31.3823,24300.0
2011-01-05 14:25:00,55.48,55.49,55.45,55.45,7500.0,31.3823,31.388,31.3653,31.3653,7500.0
2011-01-05 14:30:00,55.46,55.47,55.43,55.44,17100.0,31.371,31.3767,31.354,31.3597,17100.0
2011-01-05 14:35:00,55.43,55.44,55.33,55.34,16900.0,31.354,31.3597,31.2975,31.3031,16900.0
2011-01-05 14:40:00,55.34,55.4,55.34,55.39,10700.0,31.3031,31.3371,31.3031,31.3314,10700.0
2011-01-05 14:45:00,55.39,55.42,55.39,55.4,12200.0,31.3314,31.3484,31.3314,31.3371,12200.0
2011-01-05 14:50:00,55.41,55.43,55.41,55.42,14100.0,31.3427,31.354,31.3427,31.3484,14100.0
2011-01-05 14:55:00,55.42,55.5,55.42,55.5,16400.0,31.3484,31.3936,31.3484,31.3936,16400.0
2011-01-05 15:00:00,55.51,55.53,55.47,55.52,19600.0,31.3993,31.4106,31.3767,31.4049,19600.0
2011-01-05 15:05:00,55.53,55.55,55.51,55.51,10000.0,31.4106,31.4219,31.3993,31.3993,10000.0
2011-01-05 15:10:00,55.52,55.57,55.49,55.49,23000.0,31.4049,31.4332,31.388,31.388,23000.0
2011-01-05 15:15:00,55.5,55.56,55.48,55.56,26000.0,31.3936,31.4276,31.3823,31.4276,26000.0
2011-01-05 15:20:00,55.57,55.57,55.48,55.5,20600.0,31.4332,31.4332,31.3823,31.3936,20600.0
2011-01-05 15:25:00,55.5,55.56,55.5,55.53,10300.0,31.3936,31.4276,31.3936,31.4106,10300.0
2011-01-05 15:30:00,55.53,55.57,55.49,55.51,54500.0,31.4106,31.4332,31.388,31.3993,54500.0
2011-01-05 15:35:00,55.51,55.56,55.48,55.55,16600.0,31.3993,31.4276,31.3823,31.4219,16600.0
2011-01-05 15:40:00,55.55,55.56,55.5,55.5,12600.0,31.4219,31.4276,31.3936,31.3936,12600.0
2011-01-05 15:45:00,55.49,55.59,55.49,55.56,21100.0,31.388,31.4445,31.388,31.4276,21100.0
2011-01-05 15:50:00,55.56,55.57,55.52,55.57,15600.0,31.4276,31.4332,31.4049,31.4332,15600.0
2011-01-05 15:55:00,55.56,55.59,55.55,55.55,62600.0,31.4276,31.4445,31.4219,31.4219,62600.0
2011-01-06 09:30:00,55.67,55.68,55.44,55.44,114600.0,31.4898,31.4954,31.3597,31.3597,114600.0
2011-01-06 09:35:00,55.42,55.53,55.35,55.37,47500.0,31.3484,31.4106,31.3088,31.3201,47500.0
2011-01-06 09:40:00,55.36,55.47,55.27,55.35,38400.0,31.3144,31.3767,31.2635,31.3088,38400.0
2011-01-06 09:45:00,55.35,55.45,55.34,55.45,8600.0,31.3088,31.3653,31.3031,31.3653,8600.0
2011-01-06 09:50:00,55.46,55.5,55.43,55.5,27000.0,31.371,31.3936,31.354,31.3936,27000.0
2011-01-06 09:55:00,55.49,55.49,55.32,55.32,15400.0,31.388,31.388,31.2918,31.2918,15400.0
2011-01-06 10:00:00,55.32,55.39,55.29,55.3,59900.0,31.2918,31.3314,31.2748,31.2805,59900.0
2011-01-06 10:05:00,55.3,55.32,55.24,55.27,21400.0,31.2805,31.2918,31.2466,31.2635,21400.0
2011-01-06 10:10:00,55.26,55.3,55.21,55.21,11700.0,31.2579,31.2805,31.2296,31.2296,11700.0
2011-01-06 10:15:00,55.23,55.29,55.22,55.29,14100.0,31.2409,31.2748,31.2352,31.2748,14100.0
2011-01-06 10:20:00,55.3,55.39,55.3,55.38,6000.0,31.2805,31.3314,31.2805,31.3257,6000.0
2011-01-06 10:25:00,55.37,55.44,55.37,55.42,10700.0,31.3201,31.3597,31.3201,31.3484,10700.0
2011-01-06 10:30:00,55.43,55.54,55.43,55.54,27800.0,31.354,31.4163,31.354,31.4163,27800.0
2011-01-06 10:35:00,55.54,55.58,55.51,55.55,22300.0,31.4163,31.4389,31.3993,31.4219,22300.0
2011-01-06 10:40:00,55.56,55.57,55.48,55.52,30100.0,31.4276,31.4332,31.3823,31.4049,30100.0
2011-01-06 10:45:00,55.52,55.52,55.43,55.48,27500.0,31.4049,31.4049,31.354,31.3823,27500.0
2011-01-06 10:50:00,55.49,55.5,55.41,55.45,18600.0,31.388,31.3936,31.3427,31.3653,18600.0
2011-01-06 10:55:00,55.45,55.46,55.39,55.44,27000.0,31.3653,31.371,31.3314,31.3597,27000.0
2011-01-06 11:00:00,55.43,55.44,55.25,55.25,46200.0,31.354,31.3597,31.2522,31.2522,46200.0
2011-01-06 11:05:00,55.25,55.29,55.19,55.23,39200.0,31.2522,31.2748,31.2183,31.2409,39200.0
2011-01-06 11:10:00,55.22,55.29,55.18,55.21,34900.0,31.2352,31.2748,31.2126,31.2296,34900.0
2011-01-06 11:15:00,55.22,55.27,55.18,55.24,27200.0,31.2352,31.2635,31.2126,31.2466,27200.0
2011-01-06 11:20:00,55.24,55.29,55.24,55.28,19900.0,31.2466,31.2748,31.2466,31.2692,19900.0
2011-01-06 11:25:00,55.28,55.31,55.28,55.3,6400.0,31.2692,31.2862,31.2692,31.2805,6400.0
2011-01-06 11:30:00,55.29,55.35,55.26,55.3,19900.0,31.2748,31.3088,31.2579,31.2805,19900.0
2011-01-06 11:35:00,55.29,55.3,55.22,55.24,10800.0,31.2748,31.2805,31.2352,31.2466,10800.0
2011-01-06 11:40:00,55.22,55.23,55.17,55.22,16200.0,31.2352,31.2409,31.207,31.2352,16200.0
2011-01-06 11:45:00,55.2,55.21,55.15,55.21,21300.0,31.2239,31.2296,31.1956,31.2296,21300.0
2011-01-06 11:50:00,55.2,55.22,55.16,55.22,18700.0,31.2239,31.2352,31.2013,31.2352,18700.0
2011-01-06 11:55:00,55.21,55.24,55.16,55.17,13300.0,31.2296,31.2466,31.2013,31.207,13300.0
2011-01-06 12:00:00,55.18,55.23,55.13,55.13,24400.0,31.2126,31.2409,31.1843,31.1843,24400.0
2011-01-06 12:05:00,55.13,55.13,54.98,54.99,60900.0,31.1843,31.1843,31.0995,31.1051,60900.0
2011-01-06 12:10:00,54.99,55.12,54.97,55.04,29800.0,31.1051,31.1787,31.0938,31.1334,29800.0
2011-01-06 12:15:00,55.04,55.1,55.04,55.08,10700.0,31.1334,31.1674,31.1334,31.1561,10700.0
2011-01-06 12:20:00,55.07,55.15,55.06,55.12,18200.0,31.1504,31.1956,31.1447,31.1787,18200.0
2011-01-06 12:25:00,55.13,55.23,55.13,55.22,6500.0,31.1843,31.2409,31.1843,31.2352,6500.0
2011-01-06 12:30:00,55.2,55.2,55.11,55.19,26000.0,31.2239,31.2239,31.173,31.2183,26000.0
2011-01-06 12:35:00,55.19,55.2,55.16,55.18,12800.0,31.2183,31.2239,31.2013,31.2126,12800.0
2011-01-06 12:40:00,55.17,55.23,55.15,55.23,7200.0,31.207,31.2409,31.1956,31.2409,7200.0
2011-01-06 12:45:00,55.22,55.25,55.22,55.24,8600.0,31.2352,31.2522,31.2352,31.2466,8600.0
2011-01-06 12:50:00,55.24,55.24,55.19,55.2,20900.0,31.2466,31.2466,31.2183,31.2239,20900.0
2011-01-06 12:55:00,55.22,55.24,55.2,55.2,13500.0,31.2352,31.2466,31.2239,31.2239,13500.0
2011-01-06 13:00:00,55.2,55.21,55.11,55.11,26800.0,31.2239,31.2296,31.173,31.173,26800.0
2011-01-06 13:05:00,55.12,55.15,55.06,55.13,36600.0,31.1787,31.1956,31.1447,31.1843,36600.0
2011-01-06 13:10:00,55.14,55.14,55.09,55.11,8400.0,31.19,31.19,31.1617,31.173,8400.0
2011-01-06 13:15:00,55.12,55.19,55.12,55.18,12000.0,31.1787,31.2183,31.1787,31.2126,12000.0
2011-01-06 13:20:00,55.18,55.19,55.13,55.15,13100.0,31.2126,31.2183,31.1843,31.1956,13100.0
2011-01-06 13:25:00,55.15,55.16,55.14,55.15,4700.0,31.1956,31.2013,31.19,31.1956,4700.0
2011-01-06 13:30:00,55.16,55.19,55.16,55.16,10900.0,31.2013,31.2183,31.2013,31.2013,10900.0
2011-01-06 13:35:00,55.16,55.18,55.16,55.18,3100.0,31.2013,31.2126,31.2013,31.2126,3100.0
2011-01-06 13:40:00,55.17,55.21,55.16,55.21,8200.0,31.207,31.2296,31.2013,31.2296,8200.0
2011-01-06 13:45:00,55.22,55.25,55.17,55.24,33900.0,31.2352,31.2522,31.207,31.2466,33900.0
2011-01-06 13:50:00,55.25,55.29,55.24,55.27,5800.0,31.2522,31.2748,31.2466,31.2635,5800.0
2011-01-06 13:55:00,55.28,55.3,55.26,55.3,5500.0,31.2692,31.2805,31.2579,31.2805,5500.0
2011-01-06 14:00:00,55.3,55.33,55.3,55.32,3700.0,31.2805,31.2975,31.2805,31.2918,3700.0
2011-01-06 14:05:00,55.32,55.33,55.28,55.28,10300.0,31.2918,31.2975,31.2692,31.2692,10300.0
2011-01-06 14:10:00,55.28,55.28,55.24,55.27,6200.0,31.2692,31.2692,31.2466,31.2635,6200.0
2011-01-06 14:15:00,55.27,55.28,55.23,55.26,6200.0,31.2635,31.2692,31.2409,31.2579,6200.0
2011-01-06 14:20:00,55.25,55.28,55.22,55.22,9000.0,31.2522,31.2692,31.2352,31.2352,9000.0
2011-01-06 14:25:00,55.22,55.27,55.22,55.24,5900.0,31.2352,31.2635,31.2352,31.2466,5900.0
2011-01-06 14:30:00,55.23,55.23,55.16,55.17,3800.0,31.2409,31.2409,31.2013,31.207,3800.0
2011-01-06 14:35:00,55.16,55.23,55.16,55.23,9900.0,31.2013,31.2409,31.2013,31.2409,9900.0
2011-01-06 14:40:00,55.22,55.22,55.1,55.12,27400.0,31.2352,31.2352,31.1674,31.1787,27400.0
2011-01-06 14:45:00,55.11,55.19,55.07,55.09,23300.0,31.173,31.2183,31.1504,31.1617,23300.0
2011-01-06 14:50:00,55.08,55.16,55.06,55.14,21000.0,31.1561,31.2013,31.1447,31.19,21000.0
2011-01-06 14:55:00,55.13,55.17,55.07,55.17,32300.0,31.1843,31.207,31.1504,31.207,32300.0
2011-01-06 15:00:00,55.16,55.19,55.12,55.19,39900.0,31.2013,31.2183,31.1787,31.2183,39900.0
2011-01-06 15:05:00,55.2,55.22,55.12,55.17,29600.0,31.2239,31.2352,31.1787,31.207,29600.0
2011-01-06 15:10:00,55.18,55.21,55.18,55.21,12700.0,31.2126,31.2296,31.2126,31.2296,12700.0
2011-01-06 15:15:00,55.22,55.22,55.07,55.07,26900.0,31.2352,31.2352,31.1504,31.1504,26900.0
2011-01-06 15:20:00,55.08,55.1,55.04,55.07,21000.0,31.1561,31.1674,31.1334,31.1504,21000.0
2011-01-06 15:25:00,55.08,55.1,55.02,55.05,18000.0,31.1561,31.1674,31.1221,31.1391,18000.0
2011-01-06 15:30:00,55.05,55.09,55.01,55.06,27500.0,31.1391,31.1617,31.1165,31.1447,27500.0
2011-01-06 15:35:00,55.05,55.12,55.03,55.05,31900.0,31.1391,31.1787,31.1278,31.1391,31900.0
2011-01-06 15:40:00,55.05,55.09,55.01,55.03,20300.0,31.1391,31.1617,31.1165,31.1278,20300.0
2011-01-06 15:45:00,55.04,55.08,55.02,55.06,35900.0,31.1334,31.1561,31.1221,31.1447,35900.0
2011-01-06 15:50:00,55.07,55.09,55.02,55.03,29200.0,31.1504,31.1617,31.1221,31.1278,29200.0
2011-01-06 15:55:00,55.03,55.06,55.01,55.04,44900.0,31.1278,31.1447,31.1165,31.1334,44900.0
2011-01-07 09:30:00,55.29,55.44,55.22,55.37,87400.0,31.2748,31.3597,31.2352,31.3201,87400.0
2011-01-07 09:35:00,55.36,55.45,55.31,55.42,29200.0,31.3144,31.3653,31.2862,31.3484,29200.0
2011-01-07 09:40:00,55.39,55.4,55.26,55.37,38000.0,31.3314,31.3371,31.2579,31.3201,38000.0
2011-01-07 09:45:00,55.37,55.38,55.19,55.26,32800.0,31.3201,31.3257,31.2183,31.2579,32800.0
2011-01-07 09:50:00,55.23,55.23,55.08,55.17,15900.0,31.2409,31.2409,31.1561,31.207,15900.0
2011-01-07 09:55:00,55.17,55.2,55.08,55.14,25700.0,31.207,31.2239,31.1561,31.19,25700.0
2011-01-07 10:00:00,55.13,55.18,55.02,55.06,16300.0,31.1843,31.2126,31.1221,31.1447,16300.0
2011-01-07 10:05:00,55.04,55.17,55.04,55.15,10200.0,31.1334,31.207,31.1334,31.1956,10200.0
2011-01-07 10:10:00,55.13,55.28,55.13,55.22,9700.0,31.1843,31.2692,31.1843,31.2352,9700.0
2011-01-07 10:15:00,55.29,55.3,55.16,55.26,9400.0,31.2748,31.2805,31.2013,31.2579,9400.0
2011-01-07 10:20:00,55.25,55.26,55.17,55.19,6800.0,31.2522,31.2579,31.207,31.2183,6800.0
2011-01-07 10:25:00,55.21,55.25,55.18,55.23,10700.0,31.2296,31.2522,31.2126,31.2409,10700.0
2011-01-07 10:30:00,55.23,55.27,55.21,55.27,16800.0,31.2409,31.2635,31.2296,31.2635,16800.0
2011-01-07 10:35:00,55.26,55.28,55.21,55.25,28600.0,31.2579,31.2692,31.2296,31.2522,28600.0
2011-01-07 10:40:00,55.25,55.29,55.2,55.25,16600.0,31.2522,31.2748,31.2239,31.2522,16600.0
2011-01-07 10:45:00,55.25,55.25,55.17,55.24,19000.0,31.2522,31.2522,31.207,31.2466,19000.0
2011-01-07 10:50:00,55.23,55.23,55.11,55.14,21200.0,31.2409,31.2409,31.173,31.19,21200.0
2011-01-07 10:55:00,55.13,55.2,55.12,55.18,11400.0,31.1843,31.2239,31.1787,31.2126,11400.0
2011-01-07 11:00:00,55.17,55.17,55.07,55.08,12300.0,31.207,31.207,31.1504,31.1561,12300.0
2011-01-07 11:05:00,55.08,55.1,54.92,54.93,24700.0,31.1561,31.1674,31.0655,31.0712,24700.0
2011-01-07 11:10:00,54.94,54.98,54.88,54.93,20600.0,31.0769,31.0995,31.0429,31.0712,20600.0
2011-01-07 11:15:00,54.96,55.02,54.92,54.94,6900.0,31.0882,31.1221,31.0655,31.0769,6900.0
2011-01-07 11:20:00,54.94,54.95,54.81,54.84,20900.0,31.0769,31.0825,31.0033,31.0203,20900.0
2011-01-07 11:25:00,54.84,54.9,54.81,54.84,13200.0,31.0203,31.0542,31.0033,31.0203,13200.0
2011-01-07 11:30:00,54.86,54.89,54.8,54.83,14500.0,31.0316,31.0486,30.9977,31.0146,14500.0
2011-01-07 11:35:00,54.84,54.84,54.75,54.81,9800.0,31.0203,31.0203,30.9694,31.0033,9800.0
2011-01-07 11:40:00,54.81,54.87,54.77,54.85,21000.0,31.0033,31.0373,30.9807,31.026,21000.0
2011-01-07 11:45:00,54.86,55.01,54.82,54.99,11700.0,31.0316,31.1165,31.009,31.1051,11700.0
2011-01-07 11:50:00,55.0,55.07,54.93,55.04,13200.0,31.1108,31.1504,31.0712,31.1334,13200.0
2011-01-07 11:55:00,55.03,55.05,54.94,54.99,9200.0,31.1278,31.1391,31.0769,31.1051,9200.0
2011-01-07 12:00:00,54.99,55.02,54.94,55.01,25800.0,31.1051,31.1221,31.0769,31.1165,25800.0
2011-01-07 12:05:00,55.02,55.09,54.97,55.08,31300.0,31.1221,31.1617,31.0938,31.1561,31300.0
2011-01-07 12:10:00,55.09,55.09,54.98,54.98,14300.0,31.1617,31.1617,31.0995,31.0995,14300.0
2011-01-07 12:15:00,54.98,55.09,54.98,55.08,15400.0,31.0995,31.1617,31.0995,31.1561,15400.0
2011-01-07 12:20:00,55.1,55.1,54.95,54.99,8500.0,31.1674,31.1674,31.0825,31.1051,8500.0
2011-01-07 12:25:00,54.97,54.98,54.81,54.81,15800.0,31.0938,31.0995,31.0033,31.0033,15800.0
2011-01-07 12:30:00,54.8,54.82,54.7,54.7,22400.0,30.9977,31.009,30.9411,30.9411,22400.0
2011-01-07 12:35:00,54.71,54.84,54.7,54.83,16300.0,30.9468,31.0203,30.9411,31.0146,16300.0
2011-01-07 12:40:00,54.84,54.84,54.73,54.78,9600.0,31.0203,31.0203,30.9581,30.9864,9600.0
2011-01-07 12:45:00,54.77,54.77,54.67,54.69,10000.0,30.9807,30.9807,30.9241,30.9354,10000.0
2011-01-07 12:50:00,54.68,54.68,54.51,54.52,38700.0,30.9298,30.9298,30.8336,30.8393,38700.0
2011-01-07 12:55:00,54.5,54.69,54.5,54.64,28700.0,30.828,30.9354,30.828,30.9072,28700.0
2011-01-07 13:00:00,54.66,54.66,54.58,54.6,10800.0,30.9185,30.9185,30.8732,30.8845,10800.0
2011-01-07 13:05:00,54.59,54.67,54.58,54.62,6800.0,30.8789,30.9241,30.8732,30.8959,6800.0
2011-01-07 13:10:00,54.61,54.65,54.57,54.65,8400.0,30.8902,30.9128,30.8676,30.9128,8400.0
2011-01-07 13:15:00,54.66,54.81,54.63,54.74,24500.0,30.9185,31.0033,30.9015,30.9637,24500.0
2011-01-07 13:20:00,54.75,54.76,54.69,54.75,23500.0,30.9694,30.975,30.9354,30.9694,23500.0
2011-01-07 13:25:00,54.74,54.77,54.67,54.69,20000.0,30.9637,30.9807,30.9241,30.9354,20000.0
2011-01-07 13:30:00,54.72,54.72,54.66,54.68,4600.0,30.9524,30.9524,30.9185,30.9298,4600.0
2011-01-07 13:35:00,54.68,54.73,54.68,54.73,6300.0,30.9298,30.9581,30.9298,30.9581,6300.0
2011-01-07 13:40:00,54.73,54.73,54.68,54.69,5000.0,30.9581,30.9581,30.9298,30.9354,5000.0
2011-01-07 13:45:00,54.7,54.73,54.67,54.73,8800.0,30.9411,30.9581,30.9241,30.9581,8800.0
2011-01-07 13:50:00,54.72,54.72,54.62,54.65,7400.0,30.9524,30.9524,30.8959,30.9128,7400.0
2011-01-07 13:55:00,54.64,54.64,54.57,54.59,12500.0,30.9072,30.9072,30.8676,30.8789,12500.0
2011-01-07 14:00:00,54.59,54.67,54.59,54.66,8300.0,30.8789,30.9241,30.8789,30.9185,8300.0
2011-01-07 14:05:00,54.66,54.66,54.59,54.62,10900.0,30.9185,30.9185,30.8789,30.8959,10900.0
2011-01-07 14:10:00,54.62,54.67,54.61,54.66,18600.0,30.8959,30.9241,30.8902,30.9185,18600.0
2011-01-07 14:15:00,54.66,54.68,54.62,54.67,10400.0,30.9185,30.9298,30.8959,30.9241,10400.0
2011-01-07 14:20:00,54.67,54.71,54.66,54.7,18000.0,30.9241,30.9468,30.9185,30.9411,18000.0
2011-01-07 14:25:00,54.71,54.72,54.65,54.65,14400.0,30.9468,30.9524,30.9128,30.9128,14400.0
2011-01-07 14:30:00,54.64,54.7,54.64,54.7,12700.0,30.9072,30.9411,30.9072,30.9411,12700.0
2011-01-07 14:35:00,54.7,54.74,54.69,54.72,21400.0,30.9411,30.9637,30.9354,30.9524,21400.0
2011-01-07 14:40:00,54.72,54.73,54.66,54.67,7700.0,30.9524,30.9581,30.9185,30.9241,7700.0
2011-01-07 14:45:00,54.68,54.75,54.68,54.75,18800.0,30.9298,30.9694,30.9298,30.9694,18800.0
2011-01-07 14:50:00,54.75,54.83,54.74,54.83,23300.0,30.9694,31.0146,30.9637,31.0146,23300.0
2011-01-07 14:55:00,54.83,54.85,54.75,54.76,22200.0,31.0146,31.026,30.9694,30.975,22200.0
2011-01-07 15:00:00,54.75,54.78,54.73,54.74,15600.0,30.9694,30.9864,30.9581,30.9637,15600.0
2011-01-07 15:05:00,54.73,54.79,54.73,54.78,8200.0,30.9581,30.992,30.9581,30.9864,8200.0
2011-01-07 15:10:00,54.79,54.82,54.72,54.74,21200.0,30.992,31.009,30.9524,30.9637,21200.0
2011-01-07 15:15:00,54.75,54.84,54.71,54.81,13300.0,30.9694,31.0203,30.9468,31.0033,13300.0
2011-01-07 15:20:00,54.82,54.9,54.79,54.89,69300.0,31.009,31.0542,30.992,31.0486,69300.0
2011-01-07 15:25:00,54.9,54.96,54.87,54.88,18500.0,31.0542,31.0882,31.0373,31.0429,18500.0
2011-01-07 15:30:00,54.87,54.97,54.86,54.96,179400.0,31.0373,31.0938,31.0316,31.0882,179400.0
2011-01-07 15:35:00,54.98,54.99,54.92,54.95,22300.0,31.0995,31.1051,31.0655,31.0825,22300.0
2011-01-07 15:40:00,54.95,55.05,54.93,54.94,58300.0,31.0825,31.1391,31.0712,31.0769,58300.0
2011-01-07 15:45:00,54.95,55.04,54.95,54.98,33200.0,31.0825,31.1334,31.0825,31.0995,33200.0
2011-01-07 15:50:00,54.97,55.07,54.97,55.05,335800.0,31.0938,31.1504,31.0938,31.1391,335800.0
2011-01-07 15:55:00,55.05,55.08,54.97,55.01,35100.0,31.1391,31.1561,31.0938,31.1165,35100.0
2011-01-10 09:30:00,54.8,54.81,54.43,54.52,90200.0,30.9977,31.0033,30.7884,30.8393,90200.0
2011-01-10 09:35:00,54.51,54.61,54.48,54.5,44800.0,30.8336,30.8902,30.8167,30.828,44800.0
2011-01-10 09:40:00,54.49,54.71,54.48,54.71,32900.0,30.8223,30.9468,30.8167,30.9468,32900.0
2011-01-10 09:45:00,54.71,54.88,54.71,54.76,25700.0,30.9468,31.0429,30.9468,30.975,25700.0
2011-01-10 09:50:00,54.76,54.79,54.58,54.61,55000.0,30.975,30.992,30.8732,30.8902,55000.0
2011-01-10 09:55:00,54.62,54.65,54.43,54.54,63900.0,30.8959,30.9128,30.7884,30.8506,63900.0
2011-01-10 10:00:00,54.54,54.6,54.49,54.5,17200.0,30.8506,30.8845,30.8223,30.828,17200.0
2011-01-10 10:05:00,54.51,54.57,54.42,54.55,37200.0,30.8336,30.8676,30.7827,30.8563,37200.0
2011-01-10 10:10:00,54.56,54.67,54.55,54.59,18500.0,30.8619,30.9241,30.8563,30.8789,18500.0
2011-01-10 10:15:00,54.59,54.71,54.52,54.56,19600.0,30.8789,30.9468,30.8393,30.8619,19600.0
2011-01-10 10:20:00,54.58,54.77,54.57,54.77,17600.0,30.8732,30.9807,30.8676,30.9807,17600.0
2011-01-10 10:25:00,54.77,54.95,54.76,54.95,99600.0,30.9807,31.0825,30.975,31.0825,99600.0
2011-01-10 10:30:00,54.94,55.04,54.93,54.93,36000.0,31.0769,31.1334,31.0712,31.0712,36000.0
2011-01-10 10:35:00,54.91,54.92,54.8,54.81,11800.0,31.0599,31.0655,30.9977,31.0033,11800.0
2011-01-10 10:40:00,54.81,54.93,54.81,54.89,14600.0,31.0033,31.0712,31.0033,31.0486,14600.0
2011-01-10 10:45:00,54.89,54.95,54.83,54.94,12900.0,31.0486,31.0825,31.0146,31.0769,12900.0
2011-01-10 10:50:00,54.92,54.92,54.81,54.81,21400.0,31.0655,31.0655,31.0033,31.0033,21400.0
2011-01-10 10:55:00,54.81,54.81,54.7,54.77,22400.0,31.0033,31.0033,30.9411,30.9807,22400.0
2011-01-10 11:00:00,54.76,54.83,54.68,54.7,14800.0,30.975,31.0146,30.9298,30.9411,14800.0
2011-01-10 11:05:00,54.68,54.69,54.57,54.69,27100.0,30.9298,30.9354,30.8676,30.9354,27100.0
2011-01-10 11:10:00,54.7,54.83,54.7,54.78,14600.0,30.9411,31.0146,30.9411,30.9864,14600.0
2011-01-10 11:15:00,54.78,54.86,54.74,54.83,18900.0,30.9864,31.0316,30.9637,31.0146,18900.0
2011-01-10 11:20:00,54.84,54.86,54.77,54.81,11900.0,31.0203,31.0316,30.9807,31.0033,11900.0
2011-01-10 11:25:00,54.82,54.92,54.8,54.87,13500.0,31.009,31.0655,30.9977,31.0373,13500.0
2011-01-10 11:30:00,54.85,54.86,54.76,54.77,15100.0,31.026,31.0316,30.975,30.9807,15100.0
2011-01-10 11:35:00,54.79,54.84,54.75,54.8,8900.0,30.992,31.0203,30.9694,30.9977,8900.0
2011-01-10 11:40:00,54.81,54.91,54.77,54.89,16700.0,31.0033,31.0599,30.9807,31.0486,16700.0
2011-01-10 11:45:00,54.9,54.91,54.8,54.86,11200.0,31.0542,31.0599,30.9977,31.0316,11200.0
2011-01-10 11:50:00,54.86,54.91,54.82,54.9,12200.0,31.0316,31.0599,31.009,31.0542,12200.0
2011-01-10 11:55:00,54.89,54.9,54.84,54.84,8300.0,31.0486,31.0542,31.0203,31.0203,8300.0
2011-01-10 12:00:00,54.85,54.92,54.84,54.84,20400.0,31.026,31.0655,31.0203,31.0203,20400.0
2011-01-10 12:05:00,54.85,54.88,54.84,54.88,14100.0,31.026,31.0429,31.0203,31.0429,14100.0
2011-01-10 12:10:00,54.89,54.91,54.81,54.84,20100.0,31.0486,31.0599,31.0033,31.0203,20100.0
2011-01-10 12:15:00,54.83,54.84,54.71,54.73,41300.0,31.0146,31.0203,30.9468,30.9581,41300.0
2011-01-10 12:20:00,54.75,54.84,54.72,54.83,22000.0,30.9694,31.0203,30.9524,31.0146,22000.0
2011-01-10 12:25:00,54.84,54.91,54.82,54.9,11000.0,31.0203,31.0599,31.009,31.0542,11000.0
2011-01-10 12:30:00,54.89,54.91,54.82,54.88,13500.0,31.0486,31.0599,31.009,31.0429,13500.0
2011-01-10 12:35:00,54.89,54.95,54.84,54.89,8300.0,31.0486,31.0825,31.0203,31.0486,8300.0
2011-01-10 12:40:00,54.89,54.92,54.86,54.9,7400.0,31.0486,31.0655,31.0316,31.0542,7400.0
2011-01-10 12:45:00,54.9,54.95,54.85,54.9,24000.0,31.0542,31.0825,31.026,31.0542,24000.0
2011-01-10 12:50:00,54.91,54.93,54.86,54.86,5900.0,31.0599,31.0712,31.0316,31.0316,5900.0
2011-01-10 12:55:00,54.86,54.93,54.85,54.89,7200.0,31.0316,31.0712,31.026,31.0486,7200.0
2011-01-10 13:00:00,54.89,54.91,54.89,54.9,2800.0,31.0486,31.0599,31.0486,31.0542,2800.0
2011-01-10 13:05:00,54.91,54.95,54.9,54.91,8000.0,31.0599,31.0825,31.0542,31.0599,8000.0
2011-01-10 13:10:00,54.9,54.96,54.9,54.95,7300.0,31.0542,31.0882,31.0542,31.0825,7300.0
2011-01-10 13:15:00,54.95,54.97,54.94,54.97,11500.0,31.0825,31.0938,31.0769,31.0938,11500.0
2011-01-10 13:20:00,54.97,54.98,54.94,54.98,10500.0,31.0938,31.0995,31.0769,31.0995,10500.0
2011-01-10 13:25:00,54.99,55.04,54.98,55.03,18000.0,31.1051,31.1334,31.0995,31.1278,18000.0
2011-01-10 13:30:00,55.03,55.07,55.03,55.06,4400.0,31.1278,31.1504,31.1278,31.1447,4400.0
2011-01-10 13:35:00,55.07,55.09,55.01,55.01,9100.0,31.1504,31.1617,31.1165,31.1165,9100.0
2011-01-10 13:40:00,55.01,55.07,55.01,55.05,3700.0,31.1165,31.1504,31.1165,31.1391,3700.0
2011-01-10 13:45:00,55.06,55.07,55.04,55.07,6300.0,31.1447,31.1504,31.1334,31.1504,6300.0
2011-01-10 13:50:00,55.07,55.08,55.05,55.06,5300.0,31.1504,31.1561,31.1391,31.1447,5300.0
2011-01-10 13:55:00,55.06,55.07,55.06,55.07,10200.0,31.1447,31.1504,31.1447,31.1504,10200.0
2011-01-10 14:00:00,55.07,55.07,54.94,54.94,12300.0,31.1504,31.1504,31.0769,31.0769,12300.0
2011-01-10 14:05:00,54.94,54.98,54.9,54.96,15200.0,31.0769,31.0995,31.0542,31.0882,15200.0
2011-01-10 14:10:00,54.97,55.06,54.96,55.04,10100.0,31.0938,31.1447,31.0882,31.1334,10100.0
2011-01-10 14:15:00,55.03,55.03,54.93,54.96,17100.0,31.1278,31.1278,31.0712,31.0882,17100.0
2011-01-10 14:20:00,54.95,54.97,54.93,54.94,6500.0,31.0825,31.0938,31.0712,31.0769,6500.0
2011-01-10 14:25:00,54.97,55.01,54.96,55.0,11500.0,31.0938,31.1165,31.0882,31.1108,11500.0
2011-01-10 14:30:00,55.0,55.07,55.0,55.0,7900.0,31.1108,31.1504,31.1108,31.1108,7900.0
2011-01-10 14:35:00,55.0,55.02,55.0,55.01,7700.0,31.1108,31.1221,31.1108,31.1165,7700.0
2011-01-10 14:40:00,55.01,55.02,54.99,55.01,5600.0,31.1165,31.1221,31.1051,31.1165,5600.0
2011-01-10 14:45:00,55.0,55.03,55.0,55.0,15600.0,31.1108,31.1278,31.1108,31.1108,15600.0
2011-01-10 14:50:00,55.01,55.01,54.98,54.99,13700.0,31.1165,31.1165,31.0995,31.1051,13700.0
2011-01-10 14:55:00,54.99,55.02,54.99,55.02,8000.0,31.1051,31.1221,31.1051,31.1221,8000.0
2011-01-10 15:00:00,55.02,55.03,55.0,55.0,11900.0,31.1221,31.1278,31.1108,31.1108,11900.0
2011-01-10 15:05:00,55.01,55.07,55.01,55.05,7900.0,31.1165,31.1504,31.1165,31.1391,7900.0
2011-01-10 15:10:00,55.05,55.08,55.04,55.07,13200.0,31.1391,31.1561,31.1334,31.1504,13200.0
2011-01-10 15:15:00,55.07,55.09,55.06,55.07,9700.0,31.1504,31.1617,31.1447,31.1504,9700.0
2011-01-10 15:20:00,55.07,55.11,55.06,55.09,35100.0,31.1504,31.173,31.1447,31.1617,35100.0
2011-01-10 15:25:00,55.09,55.11,55.06,55.09,17500.0,31.1617,31.173,31.1447,31.1617,17500.0
2011-01-10 15:30:00,55.1,55.11,55.04,55.09,15300.0,31.1674,31.173,31.1334,31.1617,15300.0
2011-01-10 15:35:00,55.08,55.12,55.07,55.1,17200.0,31.1561,31.1787,31.1504,31.1674,17200.0
2011-01-10 15:40:00,55.1,55.14,55.07,55.07,50600.0,31.1674,31.19,31.1504,31.1504,50600.0
2011-01-10 15:45:00,55.07,55.11,55.06,55.1,76800.0,31.1504,31.173,31.1447,31.1674,76800.0
2011-01-10 15:50:00,55.1,55.1,55.02,55.03,52800.0,31.1674,31.1674,31.1221,31.1278,52800.0
2011-01-10 15:55:00,55.02,55.07,54.97,54.99,75200.0,31.1221,31.1504,31.0938,31.1051,75200.0
2011-01-11 09:30:00,55.21,55.39,55.18,55.36,48900.0,31.2296,31.3314,31.2126,31.3144,48900.0
2011-01-11 09:35:00,55.34,55.34,55.13,55.14,33600.0,31.3031,31.3031,31.1843,31.19,33600.0
2011-01-11 09:40:00,55.13,55.14,54.89,54.9,36500.0,31.1843,31.19,31.0486,31.0542,36500.0
2011-01-11 09:45:00,54.89,54.92,54.77,54.8,37700.0,31.0486,31.0655,30.9807,30.9977,37700.0
2011-01-11 09:50:00,54.8,54.86,54.77,54.79,8100.0,30.9977,31.0316,30.9807,30.992,8100.0
2011-01-11 09:55:00,54.81,54.84,54.71,54.71,11900.0,31.0033,31.0203,30.9468,30.9468,11900.0
2011-01-11 10:00:00,54.69,54.72,54.64,54.64,15800.0,30.9354,30.9524,30.9072,30.9072,15800.0
2011-01-11 10:05:00,54.65,54.73,54.63,54.69,11400.0,30.9128,30.9581,30.9015,30.9354,11400.0
2011-01-11 10:10:00,54.71,54.73,54.67,54.69,6700.0,30.9468,30.9581,30.9241,30.9354,6700.0
2011-01-11 10:15:00,54.68,54.71,54.63,54.71,19900.0,30.9298,30.9468,30.9015,30.9468,19900.0
2011-01-11 10:20:00,54.71,54.71,54.59,54.62,14300.0,30.9468,30.9468,30.8789,30.8959,14300.0
2011-01-11 10:25:00,54.62,54.71,54.61,54.63,19800.0,30.8959,30.9468,30.8902,30.9015,19800.0
2011-01-11 10:30:00,54.63,54.64,54.56,54.6,25400.0,30.9015,30.9072,30.8619,30.8845,25400.0
2011-01-11 10:35:00,54.59,54.61,54.55,54.58,6700.0,30.8789,30.8902,30.8563,30.8732,6700.0
2011-01-11 10:40:00,54.58,54.58,54.51,54.52,33100.0,30.8732,30.8732,30.8336,30.8393,33100.0
2011-01-11 10:45:00,54.54,54.57,54.53,54.55,9500.0,30.8506,30.8676,30.8449,30.8563,9500.0
2011-01-11 10:50:00,54.54,54.59,54.51,54.59,13500.0,30.8506,30.8789,30.8336,30.8789,13500.0
2011-01-11 10:55:00,54.59,54.69,54.57,54.66,15700.0,30.8789,30.9354,30.8676,30.9185,15700.0
2011-01-11 11:00:00,54.66,54.84,54.66,54.81,15500.0,30.9185,31.0203,30.9185,31.0033,15500.0
2011-01-11 11:05:00,54.82,54.88,54.82,54.85,13300.0,31.009,31.0429,31.009,31.026,13300.0
2011-01-11 11:10:00,54.85,54.86,54.81,54.82,13200.0,31.026,31.0316,31.0033,31.009,13200.0
2011-01-11 11:15:00,54.82,54.85,54.76,54.76,15800.0,31.009,31.026,30.975,30.975,15800.0
2011-01-11 11:20:00,54.76,54.87,54.76,54.87,9500.0,30.975,31.0373,30.975,31.0373,9500.0
2011-01-11 11:25:00,54.88,54.94,54.87,54.94,8200.0,31.0429,31.0769,31.0373,31.0769,8200.0
2011-01-11 11:30:00,54.94,54.99,54.94,54.98,21300.0,31.0769,31.1051,31.0769,31.0995,21300.0
2011-01-11 11:35:00,54.98,54.99,54.91,54.93,10400.0,31.0995,31.1051,31.0599,31.0712,10400.0
2011-01-11 11:40:00,54.92,55.0,54.92,55.0,8300.0,31.0655,31.1108,31.0655,31.1108,8300.0
2011-01-11 11:45:00,55.0,55.06,54.99,55.05,19800.0,31.1108,31.1447,31.1051,31.1391,19800.0
2011-01-11 11:50:00,55.04,55.07,55.03,55.03,16800.0,31.1334,31.1504,31.1278,31.1278,16800.0
2011-01-11 11:55:00,55.06,55.07,55.01,55.02,16400.0,31.1447,31.1504,31.1165,31.1221,16400.0
2011-01-11 12:00:00,55.03,55.03,54.97,54.97,14900.0,31.1278,31.1278,31.0938,31.0938,14900.0
2011-01-11 12:05:00,54.97,54.98,54.92,54.94,27500.0,31.0938,31.0995,31.0655,31.0769,27500.0
2011-01-11 12:10:00,54.94,54.98,54.93,54.97,8000.0,31.0769,31.0995,31.0712,31.0938,8000.0
2011-01-11 12:15:00,54.98,54.98,54.94,54.95,9200.0,31.0995,31.0995,31.0769,31.0825,9200.0
2011-01-11 12:20:00,54.96,54.99,54.95,54.97,8000.0,31.0882,31.1051,31.0825,31.0938,8000.0
2011-01-11 12:25:00,54.97,54.97,54.92,54.94,21300.0,31.0938,31.0938,31.0655,31.0769,21300.0
2011-01-11 12:30:00,54.93,54.94,54.92,54.92,5700.0,31.0712,31.0769,31.0655,31.0655,5700.0
2011-01-11 12:35:00,54.92,54.94,54.92,54.94,1400.0,31.0655,31.0769,31.0655,31.0769,1400.0
2011-01-11 12:40:00,54.95,54.95,54.92,54.93,6500.0,31.0825,31.0825,31.0655,31.0712,6500.0
2011-01-11 12:45:00,54.93,54.93,54.91,54.91,7000.0,31.0712,31.0712,31.0599,31.0599,7000.0
2011-01-11 12:50:00,54.92,54.93,54.9,54.91,13100.0,31.0655,31.0712,31.0542,31.0599,13100.0
2011-01-11 12:55:00,54.91,54.94,54.9,54.93,8800.0,31.0599,31.0769,31.0542,31.0712,8800.0
2011-01-11 13:00:00,54.93,54.95,54.93,54.93,7800.0,31.0712,31.0825,31.0712,31.0712,7800.0
2011-01-11 13:05:00,54.93,54.94,54.83,54.87,9000.0,31.0712,31.0769,31.0146,31.0373,9000.0
2011-01-11 13:10:00,54.88,54.88,54.71,54.8,18500.0,31.0429,31.0429,30.9468,30.9977,18500.0
2011-01-11 13:15:00,54.8,54.81,54.75,54.8,11700.0,30.9977,31.0033,30.9694,30.9977,11700.0
2011-01-11 13:20:00,54.8,54.86,54.79,54.85,33600.0,30.9977,31.0316,30.992,31.026,33600.0
2011-01-11 13:25:00,54.86,54.87,54.82,54.82,4900.0,31.0316,31.0373,31.009,31.009,4900.0
2011-01-11 13:30:00,54.82,54.86,54.79,54.8,9600.0,31.009,31.0316,30.992,30.9977,9600.0
2011-01-11 13:35:00,54.81,54.81,54.79,54.79,3900.0,31.0033,31.0033,30.992,30.992,3900.0
2011-01-11 13:40:00,54.79,54.8,54.76,54.78,9700.0,30.992,30.9977,30.975,30.9864,9700.0
2011-01-11 13:45:00,54.79,54.8,54.78,54.78,2000.0,30.992,30.9977,30.9864,30.9864,2000.0
2011-01-11 13:50:00,54.77,54.79,54.73,54.76,30700.0,30.9807,30.992,30.9581,30.975,30700.0
2011-01-11 13:55:00,54.75,54.75,54.67,54.74,10500.0,30.9694,30.9694,30.9241,30.9637,10500.0
2011-01-11 14:00:00,54.74,54.74,54.64,54.68,18500.0,30.9637,30.9637,30.9072,30.9298,18500.0
2011-01-11 14:05:00,54.69,54.7,54.6,54.7,25500.0,30.9354,30.9411,30.8845,30.9411,25500.0
2011-01-11 14:10:00,54.7,54.73,54.69,54.7,5500.0,30.9411,30.9581,30.9354,30.9411,5500.0
2011-01-11 14:15:00,54.71,54.73,54.69,54.72,7400.0,30.9468,30.9581,30.9354,30.9524,7400.0
2011-01-11 14:20:00,54.72,54.73,54.7,54.71,12000.0,30.9524,30.9581,30.9411,30.9468,12000.0
2011-01-11 14:25:00,54.71,54.78,54.69,54.77,14800.0,30.9468,30.9864,30.9354,30.9807,14800.0
2011-01-11 14:30:00,54.76,54.77,54.71,54.72,5600.0,30.975,30.9807,30.9468,30.9524,5600.0
2011-01-11 14:35:00,54.73,54.78,54.73,54.76,14200.0,30.9581,30.9864,30.9581,30.975,14200.0
2011-01-11 14:40:00,54.77,54.77,54.74,54.76,7400.0,30.9807,30.9807,30.9637,30.975,7400.0
2011-01-11 14:45:00,54.75,54.75,54.72,54.75,11700.0,30.9694,30.9694,30.9524,30.9694,11700.0
2011-01-11 14:50:00,54.75,54.77,54.7,54.7,18800.0,30.9694,30.9807,30.9411,30.9411,18800.0
2011-01-11 14:55:00,54.7,54.78,54.69,54.76,11400.0,30.9411,30.9864,30.9354,30.975,11400.0
2011-01-11 15:00:00,54.76,54.78,54.72,54.78,19300.0,30.975,30.9864,30.9524,30.9864,19300.0
2011-01-11 15:05:00,54.78,54.82,54.78,54.79,17500.0,30.9864,31.009,30.9864,30.992,17500.0
2011-01-11 15:10:00,54.79,54.8,54.77,54.79,9500.0,30.992,30.9977,30.9807,30.992,9500.0
2011-01-11 15:15:00,54.79,54.8,54.77,54.8,22300.0,30.992,30.9977,30.9807,30.9977,22300.0
2011-01-11 15:20:00,54.79,54.8,54.76,54.78,10600.0,30.992,30.9977,30.975,30.9864,10600.0
2011-01-11 15:25:00,54.79,54.8,54.75,54.77,30800.0,30.992,30.9977,30.9694,30.9807,30800.0
2011-01-11 15:30:00,54.78,54.79,54.74,54.76,11700.0,30.9864,30.992,30.9637,30.975,11700.0
2011-01-11 15:35:00,54.76,54.83,54.75,54.78,15400.0,30.975,31.0146,30.9694,30.9864,15400.0
2011-01-11 15:40:00,54.79,54.82,54.74,54.81,24200.0,30.992,31.009,30.9637,31.0033,24200.0
2011-01-11 15:45:00,54.83,54.85,54.82,54.85,16700.0,31.0146,31.026,31.009,31.026,16700.0
2011-01-11 15:50:00,54.85,54.86,54.79,54.79,26600.0,31.026,31.0316,30.992,30.992,26600.0
2011-01-11 15:55:00,54.79,54.87,54.79,54.86,25700.0,30.992,31.0373,30.992,31.0316,25700.0
2011-01-12 09:30:00,55.31,55.35,55.25,55.34,101800.0,31.2862,31.3088,31.2522,31.3031,101800.0
2011-01-12 09:35:00,55.25,55.31,55.15,55.17,73800.0,31.2522,31.2862,31.1956,31.207,73800.0
2011-01-12 09:40:00,55.15,55.18,55.08,55.09,28300.0,31.1956,31.2126,31.1561,31.1617,28300.0
2011-01-12 09:45:00,55.1,55.13,55.0,55.01,26400.0,31.1674,31.1843,31.1108,31.1165,26400.0
2011-01-12 09:50:00,55.02,55.16,55.01,55.14,20300.0,31.1221,31.2013,31.1165,31.19,20300.0
2011-01-12 09:55:00,55.16,55.22,55.13,55.2,9700.0,31.2013,31.2352,31.1843,31.2239,9700.0
2011-01-12 10:00:00,55.2,55.31,55.13,55.22,29000.0,31.2239,31.2862,31.1843,31.2352,29000.0
2011-01-12 10:05:00,55.21,55.34,55.21,55.29,16700.0,31.2296,31.3031,31.2296,31.2748,16700.0
2011-01-12 10:10:00,55.27,55.32,55.27,55.29,14000.0,31.2635,31.2918,31.2635,31.2748,14000.0
2011-01-12 10:15:00,55.29,55.33,55.26,55.26,11100.0,31.2748,31.2975,31.2579,31.2579,11100.0
2011-01-12 10:20:00,55.26,55.3,55.24,55.25,17100.0,31.2579,31.2805,31.2466,31.2522,17100.0
2011-01-12 10:25:00,55.27,55.33,55.25,55.26,16800.0,31.2635,31.2975,31.2522,31.2579,16800.0
2011-01-12 10:30:00,55.27,55.33,55.27,55.29,17900.0,31.2635,31.2975,31.2635,31.2748,17900.0
2011-01-12 10:35:00,55.3,55.32,55.26,55.27,13900.0,31.2805,31.2918,31.2579,31.2635,13900.0
2011-01-12 10:40:00,55.25,55.29,55.2,55.24,23800.0,31.2522,31.2748,31.2239,31.2466,23800.0
2011-01-12 10:45:00,55.25,55.25,55.16,55.19,13500.0,31.2522,31.2522,31.2013,31.2183,13500.0
2011-01-12 10:50:00,55.19,55.19,55.16,55.16,6900.0,31.2183,31.2183,31.2013,31.2013,6900.0
2011-01-12 10:55:00,55.17,55.22,55.16,55.19,26400.0,31.207,31.2352,31.2013,31.2183,26400.0
2011-01-12 11:00:00,55.19,55.2,55.16,55.19,27400.0,31.2183,31.2239,31.2013,31.2183,27400.0
2011-01-12 11:05:00,55.2,55.22,55.16,55.2,50400.0,31.2239,31.2352,31.2013,31.2239,50400.0
2011-01-12 11:10:00,55.21,55.23,55.18,55.23,33300.0,31.2296,31.2409,31.2126,31.2409,33300.0
2011-01-12 11:15:00,55.23,55.26,55.22,55.22,7500.0,31.2409,31.2579,31.2352,31.2352,7500.0
2011-01-12 11:20:00,55.23,55.24,55.22,55.24,9600.0,31.2409,31.2466,31.2352,31.2466,9600.0
2011-01-12 11:25:00,55.23,55.23,55.17,55.17,21400.0,31.2409,31.2409,31.207,31.207,21400.0
2011-01-12 11:30:00,55.17,55.28,55.17,55.28,12800.0,31.207,31.2692,31.207,31.2692,12800.0
2011-01-12 11:35:00,55.29,55.29,55.18,55.18,40500.0,31.2748,31.2748,31.2126,31.2126,40500.0
2011-01-12 11:40:00,55.18,55.22,55.18,55.22,4800.0,31.2126,31.2352,31.2126,31.2352,4800.0
2011-01-12 11:45:00,55.21,55.21,55.15,55.15,14200.0,31.2296,31.2296,31.1956,31.1956,14200.0
2011-01-12 11:50:00,55.16,55.16,55.11,55.13,7900.0,31.2013,31.2013,31.173,31.1843,7900.0
2011-01-12 11:55:00,55.12,55.17,55.12,55.15,23300.0,31.1787,31.207,31.1787,31.1956,23300.0
2011-01-12 12:00:00,55.15,55.18,55.14,55.18,3300.0,31.1956,31.2126,31.19,31.2126,3300.0
2011-01-12 12:05:00,55.18,55.21,55.18,55.21,15600.0,31.2126,31.2296,31.2126,31.2296,15600.0
2011-01-12 12:10:00,55.2,55.22,55.17,55.2,8800.0,31.2239,31.2352,31.207,31.2239,8800.0
2011-01-12 12:15:00,55.2,55.23,55.19,55.22,19500.0,31.2239,31.2409,31.2183,31.2352,19500.0
2011-01-12 12:20:00,55.22,55.25,55.19,55.25,10600.0,31.2352,31.2522,31.2183,31.2522,10600.0
2011-01-12 12:25:00,55.24,55.24,55.21,55.22,23700.0,31.2466,31.2466,31.2296,31.2352,23700.0
2011-01-12 12:30:00,55.22,55.24,55.19,55.2,22500.0,31.2352,31.2466,31.2183,31.2239,22500.0
2011-01-12 12:35:00,55.21,55.21,55.09,55.09,29400.0,31.2296,31.2296,31.1617,31.1617,29400.0
2011-01-12 12:40:00,55.08,55.09,55.05,55.05,14300.0,31.1561,31.1617,31.1391,31.1391,14300.0
2011-01-12 12:45:00,55.05,55.12,55.02,55.12,15100.0,31.1391,31.1787,31.1221,31.1787,15100.0
2011-01-12 12:50:00,55.11,55.14,55.08,55.08,15000.0,31.173,31.19,31.1561,31.1561,15000.0
2011-01-12 12:55:00,55.08,55.09,55.06,55.08,15000.0,31.1561,31.1617,31.1447,31.1561,15000.0
2011-01-12 13:00:00,55.08,55.14,55.06,55.13,15400.0,31.1561,31.19,31.1447,31.1843,15400.0
2011-01-12 13:05:00,55.13,55.15,55.08,55.08,14800.0,31.1843,31.1956,31.1561,31.1561,14800.0
2011-01-12 13:10:00,55.08,55.11,55.07,55.11,9200.0,31.1561,31.173,31.1504,31.173,9200.0
2011-01-12 13:15:00,55.12,55.12,55.03,55.06,48300.0,31.1787,31.1787,31.1278,31.1447,48300.0
2011-01-12 13:20:00,55.06,55.08,55.03,55.07,11700.0,31.1447,31.1561,31.1278,31.1504,11700.0
2011-01-12 13:25:00,55.09,55.09,55.03,55.03,21500.0,31.1617,31.1617,31.1278,31.1278,21500.0
2011-01-12 13:30:00,55.02,55.04,55.02,55.04,1800.0,31.1221,31.1334,31.1221,31.1334,1800.0
2011-01-12 13:35:00,55.04,55.04,55.02,55.03,4900.0,31.1334,31.1334,31.1221,31.1278,4900.0
2011-01-12 13:40:00,55.03,55.07,55.03,55.07,17300.0,31.1278,31.1504,31.1278,31.1504,17300.0
2011-01-12 13:45:00,55.06,55.07,55.04,55.05,6700.0,31.1447,31.1504,31.1334,31.1391,6700.0
2011-01-12 13:50:00,55.05,55.07,55.05,55.07,9700.0,31.1391,31.1504,31.1391,31.1504,9700.0
2011-01-12 13:55:00,55.06,55.07,55.04,55.06,9000.0,31.1447,31.1504,31.1334,31.1447,9000.0
2011-01-12 14:00:00,55.06,55.07,55.02,55.02,21300.0,31.1447,31.1504,31.1221,31.1221,21300.0
2011-01-12 14:05:00,55.03,55.07,55.01,55.06,9800.0,31.1278,31.1504,31.1165,31.1447,9800.0
2011-01-12 14:10:00,55.06,55.07,55.03,55.05,20900.0,31.1447,31.1504,31.1278,31.1391,20900.0
2011-01-12 14:15:00,55.05,55.08,55.04,55.04,23900.0,31.1391,31.1561,31.1334,31.1334,23900.0
2011-01-12 14:20:00,55.05,55.05,55.02,55.04,7700.0,31.1391,31.1391,31.1221,31.1334,7700.0
2011-01-12 14:25:00,55.03,55.05,55.03,55.03,6800.0,31.1278,31.1391,31.1278,31.1278,6800.0
2011-01-12 14:30:00,55.04,55.04,55.03,55.04,9500.0,31.1334,31.1334,31.1278,31.1334,9500.0
2011-01-12 14:35:00,55.03,55.05,55.02,55.02,16600.0,31.1278,31.1391,31.1221,31.1221,16600.0
2011-01-12 14:40:00,55.03,55.07,55.02,55.04,17600.0,31.1278,31.1504,31.1221,31.1334,17600.0
2011-01-12 14:45:00,55.04,55.05,54.97,55.0,13400.0,31.1334,31.1391,31.0938,31.1108,13400.0
2011-01-12 14:50:00,54.99,55.0,54.96,54.96,13600.0,31.1051,31.1108,31.0882,31.0882,13600.0
2011-01-12 14:55:00,54.97,55.0,54.96,54.99,13400.0,31.0938,31.1108,31.0882,31.1051,13400.0
2011-01-12 15:00:00,54.99,55.04,54.99,55.01,52500.0,31.1051,31.1334,31.1051,31.1165,52500.0
2011-01-12 15:05:00,55.01,55.02,54.98,54.98,23000.0,31.1165,31.1221,31.0995,31.0995,23000.0
2011-01-12 15:10:00,54.98,54.99,54.88,54.9,40000.0,31.0995,31.1051,31.0429,31.0542,40000.0
2011-01-12 15:15:00,54.9,54.93,54.86,54.9,34200.0,31.0542,31.0712,31.0316,31.0542,34200.0
2011-01-12 15:20:00,54.89,54.93,54.87,54.93,18600.0,31.0486,31.0712,31.0373,31.0712,18600.0
2011-01-12 15:25:00,54.93,54.96,54.92,54.94,11700.0,31.0712,31.0882,31.0655,31.0769,11700.0
2011-01-12 15:30:00,54.95,54.99,54.94,54.98,12300.0,31.0825,31.1051,31.0769,31.0995,12300.0
2011-01-12 15:35:00,54.98,55.0,54.95,54.98,27400.0,31.0995,31.1108,31.0825,31.0995,27400.0
2011-01-12 15:40:00,54.98,55.04,54.97,55.02,20700.0,31.0995,31.1334,31.0938,31.1221,20700.0
2011-01-12 15:45:00,55.03,55.1,55.01,55.02,30300.0,31.1278,31.1674,31.1165,31.1221,30300.0
2011-01-12 15:50:00,55.02,55.1,55.02,55.1,27400.0,31.1221,31.1674,31.1221,31.1674,27400.0
2011-01-12 15:55:00,55.1,55.17,55.1,55.14,46000.0,31.1674,31.207,31.1674,31.19,46000.0
2011-01-13 09:30:00,55.1,55.23,55.1,55.12,62100.0,31.1674,31.2409,31.1674,31.1787,62100.0
2011-01-13 09:35:00,55.12,55.23,55.08,55.09,25100.0,31.1787,31.2409,31.1561,31.1617,25100.0
2011-01-13 09:40:00,55.07,55.16,55.05,55.11,23300.0,31.1504,31.2013,31.1391,31.173,23300.0
2011-01-13 09:45:00,55.11,55.12,55.05,55.06,15200.0,31.173,31.1787,31.1391,31.1447,15200.0
2011-01-13 09:50:00,55.05,55.15,55.05,55.13,24900.0,31.1391,31.1956,31.1391,31.1843,24900.0
2011-01-13 09:55:00,55.13,55.19,55.1,55.18,14500.0,31.1843,31.2183,31.1674,31.2126,14500.0
2011-01-13 10:00:00,55.17,55.19,55.1,55.1,14800.0,31.207,31.2183,31.1674,31.1674,14800.0
2011-01-13 10:05:00,55.09,55.14,55.04,55.11,12200.0,31.1617,31.19,31.1334,31.173,12200.0
2011-01-13 10:10:00,55.07,55.17,55.06,55.1,21800.0,31.1504,31.207,31.1447,31.1674,21800.0
2011-01-13 10:15:00,55.1,55.16,55.08,55.15,10300.0,31.1674,31.2013,31.1561,31.1956,10300.0
2011-01-13 10:20:00,55.15,55.2,55.12,55.18,14100.0,31.1956,31.2239,31.1787,31.2126,14100.0
2011-01-13 10:25:00,55.17,55.17,55.08,55.08,7300.0,31.207,31.207,31.1561,31.1561,7300.0
2011-01-13 10:30:00,55.09,55.09,55.02,55.09,22000.0,31.1617,31.1617,31.1221,31.1617,22000.0
2011-01-13 10:35:00,55.1,55.1,55.07,55.07,3700.0,31.1674,31.1674,31.1504,31.1504,3700.0
2011-01-13 10:40:00,55.08,55.09,54.99,55.06,16700.0,31.1561,31.1617,31.1051,31.1447,16700.0
2011-01-13 10:45:00,55.06,55.08,55.01,55.05,7200.0,31.1447,31.1561,31.1165,31.1391,7200.0
2011-01-13 10:50:00,55.05,55.09,55.05,55.09,13000.0,31.1391,31.1617,31.1391,31.1617,13000.0
2011-01-13 10:55:00,55.09,55.2,55.08,55.19,10500.0,31.1617,31.2239,31.1561,31.2183,10500.0
2011-01-13 11:00:00,55.18,55.23,55.16,55.23,10800.0,31.2126,31.2409,31.2013,31.2409,10800.0
2011-01-13 11:05:00,55.21,55.28,55.17,55.28,9400.0,31.2296,31.2692,31.207,31.2692,9400.0
2011-01-13 11:10:00,55.29,55.34,55.25,55.27,13600.0,31.2748,31.3031,31.2522,31.2635,13600.0
2011-01-13 11:15:00,55.29,55.3,55.26,55.28,5100.0,31.2748,31.2805,31.2579,31.2692,5100.0
2011-01-13 11:20:00,55.3,55.42,55.3,55.41,32000.0,31.2805,31.3484,31.2805,31.3427,32000.0
2011-01-13 11:25:00,55.41,55.41,55.37,55.37,6600.0,31.3427,31.3427,31.3201,31.3201,6600.0
2011-01-13 11:30:00,55.39,55.47,55.39,55.45,21100.0,31.3314,31.3767,31.3314,31.3653,21100.0
2011-01-13 11:35:00,55.44,55.45,55.41,55.41,8800.0,31.3597,31.3653,31.3427,31.3427,8800.0
2011-01-13 11:40:00,55.41,55.45,55.39,55.45,8900.0,31.3427,31.3653,31.3314,31.3653,8900.0
2011-01-13 11:45:00,55.44,55.45,55.39,55.4,17600.0,31.3597,31.3653,31.3314,31.3371,17600.0
2011-01-13 11:50:00,55.4,55.47,55.39,55.47,24300.0,31.3371,31.3767,31.3314,31.3767,24300.0
2011-01-13 11:55:00,55.46,55.47,55.38,55.38,9600.0,31.371,31.3767,31.3257,31.3257,9600.0
2011-01-13 12:00:00,55.37,55.38,55.34,55.36,20600.0,31.3201,31.3257,31.3031,31.3144,20600.0
2011-01-13 12:05:00,55.35,55.37,55.3,55.31,6800.0,31.3088,31.3201,31.2805,31.2862,6800.0
2011-01-13 12:10:00,55.3,55.31,55.24,55.24,11000.0,31.2805,31.2862,31.2466,31.2466,11000.0
2011-01-13 12:15:00,55.23,55.38,55.23,55.37,15600.0,31.2409,31.3257,31.2409,31.3201,15600.0
2011-01-13 12:20:00,55.36,55.36,55.3,55.3,2800.0,31.3144,31.3144,31.2805,31.2805,2800.0
2011-01-13 12:25:00,55.31,55.32,55.31,55.32,1900.0,31.2862,31.2918,31.2862,31.2918,1900.0
2011-01-13 12:30:00,55.32,55.33,55.3,55.3,2500.0,31.2918,31.2975,31.2805,31.2805,2500.0
2011-01-13 12:35:00,55.3,55.3,55.27,55.27,5400.0,31.2805,31.2805,31.2635,31.2635,5400.0
2011-01-13 12:40:00,55.27,55.28,55.22,55.23,9900.0,31.2635,31.2692,31.2352,31.2409,9900.0
2011-01-13 12:45:00,55.24,55.25,55.22,55.23,8300.0,31.2466,31.2522,31.2352,31.2409,8300.0
2011-01-13 12:50:00,55.22,55.23,55.21,55.22,3300.0,31.2352,31.2409,31.2296,31.2352,3300.0
2011-01-13 12:55:00,55.22,55.22,55.15,55.15,8500.0,31.2352,31.2352,31.1956,31.1956,8500.0
2011-01-13 13:00:00,55.15,55.18,55.1,55.18,15400.0,31.1956,31.2126,31.1674,31.2126,15400.0
2011-01-13 13:05:00,55.18,55.25,55.17,55.25,6500.0,31.2126,31.2522,31.207,31.2522,6500.0
2011-01-13 13:10:00,55.25,55.34,55.25,55.33,8200.0,31.2522,31.3031,31.2522,31.2975,8200.0
2011-01-13 13:15:00,55.33,55.35,55.29,55.35,16400.0,31.2975,31.3088,31.2748,31.3088,16400.0
2011-01-13 13:20:00,55.36,55.36,55.28,55.28,8400.0,31.3144,31.3144,31.2692,31.2692,8400.0
2011-01-13 13:25:00,55.3,55.31,55.28,55.28,3700.0,31.2805,31.2862,31.2692,31.2692,3700.0
2011-01-13 13:30:00,55.28,55.35,55.28,55.28,8100.0,31.2692,31.3088,31.2692,31.2692,8100.0
2011-01-13 13:35:00,55.28,55.29,55.26,55.29,3000.0,31.2692,31.2748,31.2579,31.2748,3000.0
2011-01-13 13:40:00,55.31,55.31,55.27,55.29,5400.0,31.2862,31.2862,31.2635,31.2748,5400.0
2011-01-13 13:45:00,55.3,55.3,55.25,55.26,4500.0,31.2805,31.2805,31.2522,31.2579,4500.0
2011-01-13 13:50:00,55.27,55.27,55.24,55.26,6900.0,31.2635,31.2635,31.2466,31.2579,6900.0
2011-01-13 13:55:00,55.26,55.28,55.25,55.27,7700.0,31.2579,31.2692,31.2522,31.2635,7700.0
2011-01-13 14:00:00,55.27,55.27,55.25,55.27,7100.0,31.2635,31.2635,31.2522,31.2635,7100.0
2011-01-13 14:05:00,55.27,55.28,55.23,55.24,16000.0,31.2635,31.2692,31.2409,31.2466,16000.0
2011-01-13 14:10:00,55.23,55.24,55.14,55.15,15900.0,31.2409,31.2466,31.19,31.1956,15900.0
2011-01-13 14:15:00,55.14,55.24,55.14,55.2,24500.0,31.19,31.2466,31.19,31.2239,24500.0
2011-01-13 14:20:00,55.2,55.22,55.19,55.19,7000.0,31.2239,31.2352,31.2183,31.2183,7000.0
2011-01-13 14:25:00,55.18,55.2,55.13,55.19,10600.0,31.2126,31.2239,31.1843,31.2183,10600.0
2011-01-13 14:30:00,55.19,55.21,55.16,55.19,13300.0,31.2183,31.2296,31.2013,31.2183,13300.0
2011-01-13 14:35:00,55.19,55.2,55.16,55.16,15200.0,31.2183,31.2239,31.2013,31.2013,15200.0
2011-01-13 14:40:00,55.15,55.15,55.13,55.14,3600.0,31.1956,31.1956,31.1843,31.19,3600.0
2011-01-13 14:45:00,55.13,55.21,55.13,55.2,15200.0,31.1843,31.2296,31.1843,31.2239,15200.0
2011-01-13 14:50:00,55.21,55.22,55.14,55.14,22200.0,31.2296,31.2352,31.19,31.19,22200.0
2011-01-13 14:55:00,55.14,55.2,55.13,55.19,20400.0,31.19,31.2239,31.1843,31.2183,20400.0
2011-01-13 15:00:00,55.2,55.23,55.19,55.23,7300.0,31.2239,31.2409,31.2183,31.2409,7300.0
2011-01-13 15:05:00,55.24,55.3,55.24,55.29,53100.0,31.2466,31.2805,31.2466,31.2748,53100.0
2011-01-13 15:10:00,55.29,55.29,55.26,55.27,8200.0,31.2748,31.2748,31.2579,31.2635,8200.0
2011-01-13 15:15:00,55.27,55.27,55.23,55.25,45200.0,31.2635,31.2635,31.2409,31.2522,45200.0
2011-01-13 15:20:00,55.26,55.26,55.21,55.22,19700.0,31.2579,31.2579,31.2296,31.2352,19700.0
2011-01-13 15:25:00,55.22,55.22,55.16,55.19,14400.0,31.2352,31.2352,31.2013,31.2183,14400.0
2011-01-13 15:30:00,55.18,55.22,55.13,55.13,32100.0,31.2126,31.2352,31.1843,31.1843,32100.0
2011-01-13 15:35:00,55.13,55.18,55.13,55.17,21200.0,31.1843,31.2126,31.1843,31.207,21200.0
2011-01-13 15:40:00,55.17,55.2,55.11,55.2,23400.0,31.207,31.2239,31.173,31.2239,23400.0
2011-01-13 15:45:00,55.2,55.26,55.16,55.17,37400.0,31.2239,31.2579,31.2013,31.207,37400.0
2011-01-13 15:50:00,55.18,55.25,55.17,55.19,21100.0,31.2126,31.2522,31.207,31.2183,21100.0
2011-01-13 15:55:00,55.2,55.29,55.2,55.29,26800.0,31.2239,31.2748,31.2239,31.2748,26800.0
2011-01-14 09:30:00,55.25,55.35,55.12,55.3,137200.0,31.2522,31.3088,31.1787,31.2805,137200.0
2011-01-14 09:35:00,55.31,55.47,55.29,55.4,103600.0,31.2862,31.3767,31.2748,31.3371,103600.0
2011-01-14 09:40:00,55.41,55.41,55.27,55.28,12600.0,31.3427,31.3427,31.2635,31.2692,12600.0
2011-01-14 09:45:00,55.26,55.29,55.2,55.24,11500.0,31.2579,31.2748,31.2239,31.2466,11500.0
2011-01-14 09:50:00,55.23,55.33,55.22,55.28,10300.0,31.2409,31.2975,31.2352,31.2692,10300.0
2011-01-14 09:55:00,55.26,55.34,55.2,55.33,20200.0,31.2579,31.3031,31.2239,31.2975,20200.0
2011-01-14 10:00:00,55.36,55.42,55.35,55.41,6900.0,31.3144,31.3484,31.3088,31.3427,6900.0
2011-01-14 10:05:00,55.41,55.5,55.36,55.5,31300.0,31.3427,31.3936,31.3144,31.3936,31300.0
2011-01-14 10:10:00,55.52,55.55,55.46,55.5,17000.0,31.4049,31.4219,31.371,31.3936,17000.0
2011-01-14 10:15:00,55.51,55.53,55.45,55.48,8300.0,31.3993,31.4106,31.3653,31.3823,8300.0
2011-01-14 10:20:00,55.48,55.48,55.43,55.45,38400.0,31.3823,31.3823,31.354,31.3653,38400.0
2011-01-14 10:25:00,55.43,55.44,55.35,55.36,18400.0,31.354,31.3597,31.3088,31.3144,18400.0
2011-01-14 10:30:00,55.37,55.39,55.31,55.38,19300.0,31.3201,31.3314,31.2862,31.3257,19300.0
2011-01-14 10:35:00,55.38,55.45,55.36,55.44,6700.0,31.3257,31.3653,31.3144,31.3597,6700.0
2011-01-14 10:40:00,55.44,55.51,55.4,55.51,13500.0,31.3597,31.3993,31.3371,31.3993,13500.0
2011-01-14 10:45:00,55.51,55.51,55.42,55.46,25300.0,31.3993,31.3993,31.3484,31.371,25300.0
2011-01-14 10:50:00,55.47,55.47,55.42,55.44,11900.0,31.3767,31.3767,31.3484,31.3597,11900.0
2011-01-14 10:55:00,55.46,55.47,55.42,55.47,36500.0,31.371,31.3767,31.3484,31.3767,36500.0
2011-01-14 11:00:00,55.44,55.48,55.42,55.46,12200.0,31.3597,31.3823,31.3484,31.371,12200.0
2011-01-14 11:05:00,55.48,55.48,55.43,55.45,12200.0,31.3823,31.3823,31.354,31.3653,12200.0
2011-01-14 11:10:00,55.47,55.52,55.47,55.52,16800.0,31.3767,31.4049,31.3767,31.4049,16800.0
2011-01-14 11:15:00,55.53,55.53,55.44,55.44,6100.0,31.4106,31.4106,31.3597,31.3597,6100.0
2011-01-14 11:20:00,55.44,55.54,55.44,55.46,11100.0,31.3597,31.4163,31.3597,31.371,11100.0
2011-01-14 11:25:00,55.47,55.49,55.44,55.49,8500.0,31.3767,31.388,31.3597,31.388,8500.0
2011-01-14 11:30:00,55.49,55.49,55.45,55.46,8300.0,31.388,31.388,31.3653,31.371,8300.0
2011-01-14 11:35:00,55.45,55.49,55.42,55.49,11300.0,31.3653,31.388,31.3484,31.388,11300.0
2011-01-14 11:40:00,55.49,55.51,55.44,55.51,6100.0,31.388,31.3993,31.3597,31.3993,6100.0
2011-01-14 11:45:00,55.51,55.57,55.51,55.52,12600.0,31.3993,31.4332,31.3993,31.4049,12600.0
2011-01-14 11:50:00,55.52,55.55,55.47,55.55,14200.0,31.4049,31.4219,31.3767,31.4219,14200.0
2011-01-14 11:55:00,55.54,55.57,55.51,55.57,5000.0,31.4163,31.4332,31.3993,31.4332,5000.0
2011-01-14 12:00:00,55.57,55.57,55.51,55.53,6000.0,31.4332,31.4332,31.3993,31.4106,6000.0
2011-01-14 12:05:00,55.54,55.54,55.49,55.51,4400.0,31.4163,31.4163,31.388,31.3993,4400.0
2011-01-14 12:10:00,55.52,55.56,55.5,55.53,12900.0,31.4049,31.4276,31.3936,31.4106,12900.0
2011-01-14 12:15:00,55.54,55.54,55.45,55.51,13600.0,31.4163,31.4163,31.3653,31.3993,13600.0
2011-01-14 12:20:00,55.5,55.51,55.45,55.47,12500.0,31.3936,31.3993,31.3653,31.3767,12500.0
2011-01-14 12:25:00,55.47,55.47,55.42,55.42,6500.0,31.3767,31.3767,31.3484,31.3484,6500.0
2011-01-14 12:30:00,55.41,55.5,55.41,55.48,11600.0,31.3427,31.3936,31.3427,31.3823,11600.0
2011-01-14 12:35:00,55.5,55.5,55.44,55.44,10000.0,31.3936,31.3936,31.3597,31.3597,10000.0
2011-01-14 12:40:00,55.45,55.45,55.41,55.45,12400.0,31.3653,31.3653,31.3427,31.3653,12400.0
2011-01-14 12:45:00,55.41,55.47,55.41,55.47,5600.0,31.3427,31.3767,31.3427,31.3767,5600.0
2011-01-14 12:50:00,55.46,55.51,55.45,55.5,2900.0,31.371,31.3993,31.3653,31.3936,2900.0
2011-01-14 12:55:00,55.49,55.49,55.42,55.46,19000.0,31.388,31.388,31.3484,31.371,19000.0
2011-01-14 13:00:00,55.46,55.47,55.43,55.47,8000.0,31.371,31.3767,31.354,31.3767,8000.0
2011-01-14 13:05:00,55.47,55.47,55.45,55.45,5900.0,31.3767,31.3767,31.3653,31.3653,5900.0
2011-01-14 13:10:00,55.43,55.45,55.43,55.44,2200.0,31.354,31.3653,31.354,31.3597,2200.0
2011-01-14 13:15:00,55.46,55.46,55.44,55.44,2300.0,31.371,31.371,31.3597,31.3597,2300.0
2011-01-14 13:20:00,55.44,55.47,55.44,55.46,7100.0,31.3597,31.3767,31.3597,31.371,7100.0
2011-01-14 13:25:00,55.46,55.49,55.44,55.44,15000.0,31.371,31.388,31.3597,31.3597,15000.0
2011-01-14 13:30:00,55.43,55.56,55.43,55.56,27400.0,31.354,31.4276,31.354,31.4276,27400.0
2011-01-14 13:35:00,55.55,55.58,55.53,55.58,14500.0,31.4219,31.4389,31.4106,31.4389,14500.0
2011-01-14 13:40:00,55.58,55.62,55.58,55.62,8800.0,31.4389,31.4615,31.4389,31.4615,8800.0
2011-01-14 13:45:00,55.62,55.62,55.57,55.57,11400.0,31.4615,31.4615,31.4332,31.4332,11400.0
2011-01-14 13:50:00,55.58,55.58,55.56,55.57,1900.0,31.4389,31.4389,31.4276,31.4332,1900.0
2011-01-14 13:55:00,55.59,55.64,55.59,55.61,8500.0,31.4445,31.4728,31.4445,31.4558,8500.0
2011-01-14 14:00:00,55.63,55.63,55.59,55.6,6800.0,31.4672,31.4672,31.4445,31.4502,6800.0
2011-01-14 14:05:00,55.61,55.66,55.61,55.66,12700.0,31.4558,31.4841,31.4558,31.4841,12700.0
2011-01-14 14:10:00,55.67,55.67,55.61,55.62,15100.0,31.4898,31.4898,31.4558,31.4615,15100.0
2011-01-14 14:15:00,55.61,55.62,55.59,55.59,5100.0,31.4558,31.4615,31.4445,31.4445,5100.0
2011-01-14 14:20:00,55.6,55.6,55.58,55.6,1800.0,31.4502,31.4502,31.4389,31.4502,1800.0
2011-01-14 14:25:00,55.61,55.63,55.59,55.62,11000.0,31.4558,31.4672,31.4445,31.4615,11000.0
2011-01-14 14:30:00,55.61,55.62,55.57,55.57,7200.0,31.4558,31.4615,31.4332,31.4332,7200.0
2011-01-14 14:35:00,55.57,55.58,55.54,55.55,34100.0,31.4332,31.4389,31.4163,31.4219,34100.0
2011-01-14 14:40:00,55.56,55.57,55.55,55.57,21600.0,31.4276,31.4332,31.4219,31.4332,21600.0
2011-01-14 14:45:00,55.57,55.58,55.56,55.56,13500.0,31.4332,31.4389,31.4276,31.4276,13500.0
2011-01-14 14:50:00,55.56,55.58,55.56,55.57,27600.0,31.4276,31.4389,31.4276,31.4332,27600.0
2011-01-14 14:55:00,55.57,55.57,55.52,55.57,27300.0,31.4332,31.4332,31.4049,31.4332,27300.0
2011-01-14 15:00:00,55.56,55.59,55.54,55.55,8400.0,31.4276,31.4445,31.4163,31.4219,8400.0
2011-01-14 15:05:00,55.54,55.59,55.52,55.52,13200.0,31.4163,31.4445,31.4049,31.4049,13200.0
2011-01-14 15:10:00,55.52,55.53,55.48,55.51,14000.0,31.4049,31.4106,31.3823,31.3993,14000.0
2011-01-14 15:15:00,55.52,55.54,55.51,55.53,11200.0,31.4049,31.4163,31.3993,31.4106,11200.0
2011-01-14 15:20:00,55.53,55.57,55.53,55.55,30100.0,31.4106,31.4332,31.4106,31.4219,30100.0
2011-01-14 15:25:00,55.55,55.56,55.51,55.54,14600.0,31.4219,31.4276,31.3993,31.4163,14600.0
2011-01-14 15:30:00,55.55,55.57,55.54,55.56,15300.0,31.4219,31.4332,31.4163,31.4276,15300.0
2011-01-14 15:35:00,55.56,55.56,55.53,55.54,15800.0,31.4276,31.4276,31.4106,31.4163,15800.0
2011-01-14 15:40:00,55.54,55.56,55.53,55.55,16700.0,31.4163,31.4276,31.4106,31.4219,16700.0
2011-01-14 15:45:00,55.57,55.65,55.57,55.65,21300.0,31.4332,31.4785,31.4332,31.4785,21300.0
2011-01-14 15:50:00,55.64,55.66,55.61,55.61,11800.0,31.4728,31.4841,31.4558,31.4558,11800.0
2011-01-14 15:55:00,55.61,55.67,55.61,55.64,23700.0,31.4558,31.4898,31.4558,31.4728,23700.0
2011-01-18 09:30:00,55.65,55.8,55.6,55.65,91900.0,31.4785,31.5633,31.4502,31.4785,91900.0
2011-01-18 09:35:00,55.65,55.77,55.63,55.69,33600.0,31.4785,31.5464,31.4672,31.5011,33600.0
2011-01-18 09:40:00,55.71,55.76,55.67,55.76,12000.0,31.5124,31.5407,31.4898,31.5407,12000.0
2011-01-18 09:45:00,55.76,55.76,55.62,55.63,16900.0,31.5407,31.5407,31.4615,31.4672,16900.0
2011-01-18 09:50:00,55.62,55.65,55.48,55.49,17400.0,31.4615,31.4785,31.3823,31.388,17400.0
2011-01-18 09:55:00,55.48,55.55,55.46,55.49,20300.0,31.3823,31.4219,31.371,31.388,20300.0
2011-01-18 10:00:00,55.47,55.51,55.4,55.48,88000.0,31.3767,31.3993,31.3371,31.3823,88000.0
2011-01-18 10:05:00,55.5,55.52,55.4,55.43,29400.0,31.3936,31.4049,31.3371,31.354,29400.0
2011-01-18 10:10:00,55.42,55.54,55.4,55.54,43100.0,31.3484,31.4163,31.3371,31.4163,43100.0
2011-01-18 10:15:00,55.53,55.58,55.5,55.58,11700.0,31.4106,31.4389,31.3936,31.4389,11700.0
2011-01-18 10:20:00,55.58,55.58,55.56,55.57,15200.0,31.4389,31.4389,31.4276,31.4332,15200.0
2011-01-18 10:25:00,55.56,55.63,55.55,55.58,28400.0,31.4276,31.4672,31.4219,31.4389,28400.0
2011-01-18 10:30:00,55.58,55.58,55.51,55.57,36900.0,31.4389,31.4389,31.3993,31.4332,36900.0
2011-01-18 10:35:00,55.57,55.66,55.55,55.66,9000.0,31.4332,31.4841,31.4219,31.4841,9000.0
2011-01-18 10:40:00,55.65,55.67,55.6,55.66,28400.0,31.4785,31.4898,31.4502,31.4841,28400.0
2011-01-18 10:45:00,55.65,55.69,55.57,55.57,31900.0,31.4785,31.5011,31.4332,31.4332,31900.0
2011-01-18 10:50:00,55.57,55.64,55.54,55.64,8200.0,31.4332,31.4728,31.4163,31.4728,8200.0
2011-01-18 10:55:00,55.64,55.64,55.56,55.62,17800.0,31.4728,31.4728,31.4276,31.4615,17800.0
2011-01-18 11:00:00,55.62,55.63,55.59,55.61,12200.0,31.4615,31.4672,31.4445,31.4558,12200.0
2011-01-18 11:05:00,55.62,55.69,55.62,55.69,35000.0,31.4615,31.5011,31.4615,31.5011,35000.0
2011-01-18 11:10:00,55.69,55.7,55.68,55.7,9800.0,31.5011,31.5068,31.4954,31.5068,9800.0
2011-01-18 11:15:00,55.69,55.72,55.67,55.7,16200.0,31.5011,31.5181,31.4898,31.5068,16200.0
2011-01-18 11:20:00,55.69,55.72,55.69,55.7,5900.0,31.5011,31.5181,31.5011,31.5068,5900.0
2011-01-18 11:25:00,55.7,55.73,55.69,55.72,7500.0,31.5068,31.5237,31.5011,31.5181,7500.0
2011-01-18 11:30:00,55.72,55.74,55.71,55.72,5600.0,31.5181,31.5294,31.5124,31.5181,5600.0
2011-01-18 11:35:00,55.72,55.72,55.67,55.7,7700.0,31.5181,31.5181,31.4898,31.5068,7700.0
2011-01-18 11:40:00,55.69,55.71,55.69,55.7,3200.0,31.5011,31.5124,31.5011,31.5068,3200.0
2011-01-18 11:45:00,55.71,55.72,55.69,55.71,6100.0,31.5124,31.5181,31.5011,31.5124,6100.0
2011-01-18 11:50:00,55.7,55.71,55.65,55.66,7500.0,31.5068,31.5124,31.4785,31.4841,7500.0
2011-01-18 11:55:00,55.66,55.72,55.65,55.69,10100.0,31.4841,31.5181,31.4785,31.5011,10100.0
2011-01-18 12:00:00,55.68,55.7,55.67,55.67,7700.0,31.4954,31.5068,31.4898,31.4898,7700.0
2011-01-18 12:05:00,55.67,55.7,55.65,55.7,8300.0,31.4898,31.5068,31.4785,31.5068,8300.0
2011-01-18 12:10:00,55.69,55.69,55.64,55.65,6500.0,31.5011,31.5011,31.4728,31.4785,6500.0
2011-01-18 12:15:00,55.67,55.67,55.63,55.64,10600.0,31.4898,31.4898,31.4672,31.4728,10600.0
2011-01-18 12:20:00,55.63,55.68,55.63,55.67,25200.0,31.4672,31.4954,31.4672,31.4898,25200.0
2011-01-18 12:25:00,55.66,55.68,55.66,55.67,9600.0,31.4841,31.4954,31.4841,31.4898,9600.0
2011-01-18 12:30:00,55.66,55.66,55.63,55.66,4500.0,31.4841,31.4841,31.4672,31.4841,4500.0
2011-01-18 12:35:00,55.67,55.7,55.67,55.68,5600.0,31.4898,31.5068,31.4898,31.4954,5600.0
2011-01-18 12:40:00,55.67,55.7,55.65,55.66,3200.0,31.4898,31.5068,31.4785,31.4841,3200.0
2011-01-18 12:45:00,55.67,55.69,55.65,55.68,7100.0,31.4898,31.5011,31.4785,31.4954,7100.0
2011-01-18 12:50:00,55.67,55.69,55.67,55.68,1700.0,31.4898,31.5011,31.4898,31.4954,1700.0
2011-01-18 12:55:00,55.69,55.7,55.67,55.69,2000.0,31.5011,31.5068,31.4898,31.5011,2000.0
2011-01-18 13:00:00,55.69,55.71,55.69,55.7,4000.0,31.5011,31.5124,31.5011,31.5068,4000.0
2011-01-18 13:05:00,55.71,55.72,55.7,55.71,7800.0,31.5124,31.5181,31.5068,31.5124,7800.0
2011-01-18 13:10:00,55.71,55.73,55.7,55.73,4500.0,31.5124,31.5237,31.5068,31.5237,4500.0
2011-01-18 13:15:00,55.73,55.74,55.72,55.73,6700.0,31.5237,31.5294,31.5181,31.5237,6700.0
2011-01-18 13:20:00,55.73,55.75,55.73,55.74,4700.0,31.5237,31.535,31.5237,31.5294,4700.0
2011-01-18 13:25:00,55.74,55.78,55.74,55.77,6100.0,31.5294,31.552,31.5294,31.5464,6100.0
2011-01-18 13:30:00,55.77,55.79,55.73,55.76,8100.0,31.5464,31.5577,31.5237,31.5407,8100.0
2011-01-18 13:35:00,55.76,55.8,55.76,55.77,12100.0,31.5407,31.5633,31.5407,31.5464,12100.0
2011-01-18 13:40:00,55.77,55.8,55.75,55.75,8400.0,31.5464,31.5633,31.535,31.535,8400.0
2011-01-18 13:45:00,55.75,55.76,55.73,55.74,8300.0,31.535,31.5407,31.5237,31.5294,8300.0
2011-01-18 13:50:00,55.75,55.8,55.74,55.8,5000.0,31.535,31.5633,31.5294,31.5633,5000.0
2011-01-18 13:55:00,55.8,55.8,55.76,55.79,9000.0,31.5633,31.5633,31.5407,31.5577,9000.0
2011-01-18 14:00:00,55.78,55.8,55.77,55.79,6900.0,31.552,31.5633,31.5464,31.5577,6900.0
2011-01-18 14:05:00,55.77,55.81,55.77,55.8,2100.0,31.5464,31.569,31.5464,31.5633,2100.0
2011-01-18 14:10:00,55.8,55.82,55.78,55.8,4400.0,31.5633,31.5746,31.552,31.5633,4400.0
2011-01-18 14:15:00,55.81,55.83,55.81,55.82,9300.0,31.569,31.5803,31.569,31.5746,9300.0
2011-01-18 14:20:00,55.85,55.85,55.8,55.83,12200.0,31.5916,31.5916,31.5633,31.5803,12200.0
2011-01-18 14:25:00,55.83,55.87,55.81,55.87,9900.0,31.5803,31.6029,31.569,31.6029,9900.0
2011-01-18 14:30:00,55.87,55.88,55.84,55.84,10900.0,31.6029,31.6086,31.5859,31.5859,10900.0
2011-01-18 14:35:00,55.85,55.9,55.85,55.89,13200.0,31.5916,31.6199,31.5916,31.6142,13200.0
2011-01-18 14:40:00,55.88,55.89,55.86,55.88,11400.0,31.6086,31.6142,31.5973,31.6086,11400.0
2011-01-18 14:45:00,55.88,55.89,55.83,55.87,10000.0,31.6086,31.6142,31.5803,31.6029,10000.0
2011-01-18 14:50:00,55.86,55.9,55.86,55.9,16800.0,31.5973,31.6199,31.5973,31.6199,16800.0
2011-01-18 14:55:00,55.9,56.0,55.88,56.0,17700.0,31.6199,31.6765,31.6086,31.6765,17700.0
2011-01-18 15:00:00,56.0,56.01,55.95,55.95,25500.0,31.6765,31.6821,31.6482,31.6482,25500.0
2011-01-18 15:05:00,55.96,55.97,55.91,55.91,10900.0,31.6538,31.6595,31.6255,31.6255,10900.0
2011-01-18 15:10:00,55.9,55.94,55.9,55.93,7700.0,31.6199,31.6425,31.6199,31.6369,7700.0
2011-01-18 15:15:00,55.93,55.94,55.9,55.93,24600.0,31.6369,31.6425,31.6199,31.6369,24600.0
2011-01-18 15:20:00,55.93,56.0,55.93,55.99,10800.0,31.6369,31.6765,31.6369,31.6708,10800.0
2011-01-18 15:25:00,55.98,55.98,55.94,55.97,10700.0,31.6651,31.6651,31.6425,31.6595,10700.0
2011-01-18 15:30:00,55.96,55.99,55.95,55.96,9200.0,31.6538,31.6708,31.6482,31.6538,9200.0
2011-01-18 15:35:00,55.96,56.03,55.96,56.02,19700.0,31.6538,31.6934,31.6538,31.6878,19700.0
2011-01-18 15:40:00,56.03,56.04,56.02,56.04,14200.0,31.6934,31.6991,31.6878,31.6991,14200.0
2011-01-18 15:45:00,56.04,56.09,56.03,56.05,23400.0,31.6991,31.7274,31.6934,31.7047,23400.0
2011-01-18 15:50:00,56.05,56.07,55.99,56.04,29700.0,31.7047,31.716,31.6708,31.6991,29700.0
2011-01-18 15:55:00,56.04,56.15,56.03,56.13,119500.0,31.6991,31.7613,31.6934,31.75,119500.0
2011-01-19 09:30:00,56.09,56.13,55.96,56.02,79300.0,31.7274,31.75,31.6538,31.6878,79300.0
2011-01-19 09:35:00,56.04,56.12,55.86,55.89,76200.0,31.6991,31.7443,31.5973,31.6142,76200.0
2011-01-19 09:40:00,55.86,55.95,55.79,55.82,51100.0,31.5973,31.6482,31.5577,31.5746,51100.0
2011-01-19 09:45:00,55.85,55.97,55.85,55.94,36100.0,31.5916,31.6595,31.5916,31.6425,36100.0
2011-01-19 09:50:00,55.94,55.95,55.87,55.93,20300.0,31.6425,31.6482,31.6029,31.6369,20300.0
2011-01-19 09:55:00,55.93,55.95,55.82,55.86,116900.0,31.6369,31.6482,31.5746,31.5973,116900.0
2011-01-19 10:00:00,55.86,55.92,55.83,55.86,34700.0,31.5973,31.6312,31.5803,31.5973,34700.0
2011-01-19 10:05:00,55.86,55.92,55.85,55.89,19500.0,31.5973,31.6312,31.5916,31.6142,19500.0
2011-01-19 10:10:00,55.88,55.94,55.86,55.9,27300.0,31.6086,31.6425,31.5973,31.6199,27300.0
2011-01-19 10:15:00,55.9,55.93,55.83,55.83,18800.0,31.6199,31.6369,31.5803,31.5803,18800.0
2011-01-19 10:20:00,55.83,55.92,55.81,55.81,71800.0,31.5803,31.6312,31.569,31.569,71800.0
2011-01-19 10:25:00,55.81,55.81,55.71,55.76,15200.0,31.569,31.569,31.5124,31.5407,15200.0
2011-01-19 10:30:00,55.74,55.74,55.71,55.73,10400.0,31.5294,31.5294,31.5124,31.5237,10400.0
2011-01-19 10:35:00,55.72,55.79,55.71,55.75,17100.0,31.5181,31.5577,31.5124,31.535,17100.0
2011-01-19 10:40:00,55.74,55.77,55.63,55.65,50900.0,31.5294,31.5464,31.4672,31.4785,50900.0
2011-01-19 10:45:00,55.64,55.72,55.64,55.7,61500.0,31.4728,31.5181,31.4728,31.5068,61500.0
2011-01-19 10:50:00,55.7,55.7,55.61,55.68,50200.0,31.5068,31.5068,31.4558,31.4954,50200.0
2011-01-19 10:55:00,55.69,55.71,55.65,55.66,37600.0,31.5011,31.5124,31.4785,31.4841,37600.0
2011-01-19 11:00:00,55.67,55.7,55.65,55.68,7100.0,31.4898,31.5068,31.4785,31.4954,7100.0
2011-01-19 11:05:00,55.67,55.69,55.62,55.65,20700.0,31.4898,31.5011,31.4615,31.4785,20700.0
2011-01-19 11:10:00,55.66,55.69,55.58,55.59,13500.0,31.4841,31.5011,31.4389,31.4445,13500.0
2011-01-19 11:15:00,55.59,55.6,55.56,55.57,10100.0,31.4445,31.4502,31.4276,31.4332,10100.0
2011-01-19 11:20:00,55.57,55.59,55.56,55.59,4800.0,31.4332,31.4445,31.4276,31.4445,4800.0
2011-01-19 11:25:00,55.59,55.62,55.59,55.61,3900.0,31.4445,31.4615,31.4445,31.4558,3900.0
2011-01-19 11:30:00,55.61,55.67,55.61,55.65,9500.0,31.4558,31.4898,31.4558,31.4785,9500.0
2011-01-19 11:35:00,55.66,55.7,55.66,55.69,9100.0,31.4841,31.5068,31.4841,31.5011,9100.0
2011-01-19 11:40:00,55.7,55.71,55.64,55.65,13300.0,31.5068,31.5124,31.4728,31.4785,13300.0
2011-01-19 11:45:00,55.65,55.69,55.63,55.66,11500.0,31.4785,31.5011,31.4672,31.4841,11500.0
2011-01-19 11:50:00,55.66,55.66,55.63,55.63,4700.0,31.4841,31.4841,31.4672,31.4672,4700.0
2011-01-19 11:55:00,55.63,55.65,55.58,55.61,9000.0,31.4672,31.4785,31.4389,31.4558,9000.0
2011-01-19 12:00:00,55.61,55.62,55.54,55.55,10000.0,31.4558,31.4615,31.4163,31.4219,10000.0
2011-01-19 12:05:00,55.55,55.6,55.54,55.57,29600.0,31.4219,31.4502,31.4163,31.4332,29600.0
2011-01-19 12:10:00,55.57,55.63,55.57,55.62,38100.0,31.4332,31.4672,31.4332,31.4615,38100.0
2011-01-19 12:15:00,55.62,55.64,55.59,55.61,19300.0,31.4615,31.4728,31.4445,31.4558,19300.0
2011-01-19 12:20:00,55.62,55.66,55.62,55.63,15100.0,31.4615,31.4841,31.4615,31.4672,15100.0
2011-01-19 12:25:00,55.63,55.66,55.61,55.61,14800.0,31.4672,31.4841,31.4558,31.4558,14800.0
2011-01-19 12:30:00,55.61,55.61,55.5,55.52,23900.0,31.4558,31.4558,31.3936,31.4049,23900.0
2011-01-19 12:35:00,55.53,55.57,55.5,55.56,16000.0,31.4106,31.4332,31.3936,31.4276,16000.0
2011-01-19 12:40:00,55.55,55.55,55.47,55.49,11900.0,31.4219,31.4219,31.3767,31.388,11900.0
2011-01-19 12:45:00,55.5,55.5,55.46,55.46,4700.0,31.3936,31.3936,31.371,31.371,4700.0
2011-01-19 12:50:00,55.46,55.52,55.46,55.51,10400.0,31.371,31.4049,31.371,31.3993,10400.0
2011-01-19 12:55:00,55.52,55.52,55.47,55.47,27300.0,31.4049,31.4049,31.3767,31.3767,27300.0
2011-01-19 13:00:00,55.47,55.47,55.4,55.45,13900.0,31.3767,31.3767,31.3371,31.3653,13900.0
2011-01-19 13:05:00,55.45,55.47,55.43,55.47,13400.0,31.3653,31.3767,31.354,31.3767,13400.0
2011-01-19 13:10:00,55.47,55.53,55.47,55.52,11600.0,31.3767,31.4106,31.3767,31.4049,11600.0
2011-01-19 13:15:00,55.52,55.53,55.51,55.53,4900.0,31.4049,31.4106,31.3993,31.4106,4900.0
2011-01-19 13:20:00,55.53,55.56,55.5,55.56,8100.0,31.4106,31.4276,31.3936,31.4276,8100.0
2011-01-19 13:25:00,55.56,55.6,55.52,55.55,27400.0,31.4276,31.4502,31.4049,31.4219,27400.0
2011-01-19 13:30:00,55.56,55.59,55.55,55.58,12100.0,31.4276,31.4445,31.4219,31.4389,12100.0
2011-01-19 13:35:00,55.58,55.59,55.57,55.57,6600.0,31.4389,31.4445,31.4332,31.4332,6600.0
2011-01-19 13:40:00,55.57,55.57,55.55,55.57,4800.0,31.4332,31.4332,31.4219,31.4332,4800.0
2011-01-19 13:45:00,55.56,55.56,55.48,55.49,9100.0,31.4276,31.4276,31.3823,31.388,9100.0
2011-01-19 13:50:00,55.49,55.5,55.44,55.49,11600.0,31.388,31.3936,31.3597,31.388,11600.0
2011-01-19 13:55:00,55.48,55.48,55.43,55.45,13500.0,31.3823,31.3823,31.354,31.3653,13500.0
2011-01-19 14:00:00,55.44,55.45,55.41,55.41,23300.0,31.3597,31.3653,31.3427,31.3427,23300.0
2011-01-19 14:05:00,55.44,55.47,55.39,55.39,36500.0,31.3597,31.3767,31.3314,31.3314,36500.0
2011-01-19 14:10:00,55.39,55.44,55.36,55.36,31200.0,31.3314,31.3597,31.3144,31.3144,31200.0
2011-01-19 14:15:00,55.36,55.43,55.34,55.41,22200.0,31.3144,31.354,31.3031,31.3427,22200.0
2011-01-19 14:20:00,55.4,55.44,55.34,55.38,23700.0,31.3371,31.3597,31.3031,31.3257,23700.0
2011-01-19 14:25:00,55.37,55.4,55.33,55.35,40000.0,31.3201,31.3371,31.2975,31.3088,40000.0
2011-01-19 14:30:00,55.34,55.44,55.34,55.43,38500.0,31.3031,31.3597,31.3031,31.354,38500.0
2011-01-19 14:35:00,55.43,55.46,55.4,55.45,50200.0,31.354,31.371,31.3371,31.3653,50200.0
2011-01-19 14:40:00,55.45,55.45,55.37,55.39,68500.0,31.3653,31.3653,31.3201,31.3314,68500.0
2011-01-19 14:45:00,55.39,55.39,55.36,55.37,13400.0,31.3314,31.3314,31.3144,31.3201,13400.0
2011-01-19 14:50:00,55.37,55.38,55.32,55.36,24200.0,31.3201,31.3257,31.2918,31.3144,24200.0
2011-01-19 14:55:00,55.36,55.36,55.3,55.35,34900.0,31.3144,31.3144,31.2805,31.3088,34900.0
2011-01-19 15:00:00,55.34,55.37,55.27,55.28,83700.0,31.3031,31.3201,31.2635,31.2692,83700.0
2011-01-19 15:05:00,55.28,55.32,55.23,55.23,29900.0,31.2692,31.2918,31.2409,31.2409,29900.0
2011-01-19 15:10:00,55.25,55.29,55.2,55.22,36500.0,31.2522,31.2748,31.2239,31.2352,36500.0
2011-01-19 15:15:00,55.23,55.26,55.2,55.25,24900.0,31.2409,31.2579,31.2239,31.2522,24900.0
2011-01-19 15:20:00,55.25,55.28,55.22,55.23,28900.0,31.2522,31.2692,31.2352,31.2409,28900.0
2011-01-19 15:25:00,55.23,55.25,55.2,55.24,29200.0,31.2409,31.2522,31.2239,31.2466,29200.0
2011-01-19 15:30:00,55.22,55.22,55.15,55.21,49500.0,31.2352,31.2352,31.1956,31.2296,49500.0
2011-01-19 15:35:00,55.21,55.24,55.15,55.22,38100.0,31.2296,31.2466,31.1956,31.2352,38100.0
2011-01-19 15:40:00,55.22,55.3,55.18,55.28,51200.0,31.2352,31.2805,31.2126,31.2692,51200.0
2011-01-19 15:45:00,55.27,55.31,55.23,55.3,36300.0,31.2635,31.2862,31.2409,31.2805,36300.0
2011-01-19 15:50:00,55.29,55.35,55.29,55.35,23800.0,31.2748,31.3088,31.2748,31.3088,23800.0
2011-01-19 15:55:00,55.34,55.39,55.31,55.39,134600.0,31.3031,31.3314,31.2862,31.3314,134600.0
2011-01-20 09:30:00,55.33,55.51,55.23,55.43,89000.0,31.2975,31.3993,31.2409,31.354,89000.0
2011-01-20 09:35:00,55.45,55.46,55.15,55.22,61500.0,31.3653,31.371,31.1956,31.2352,61500.0
2011-01-20 09:40:00,55.2,55.3,55.16,55.29,25400.0,31.2239,31.2805,31.2013,31.2748,25400.0
2011-01-20 09:45:00,55.29,55.37,55.25,55.33,32900.0,31.2748,31.3201,31.2522,31.2975,32900.0
2011-01-20 09:50:00,55.37,55.51,55.37,55.51,8600.0,31.3201,31.3993,31.3201,31.3993,8600.0
2011-01-20 09:55:00,55.51,55.79,55.51,55.77,16700.0,31.3993,31.5577,31.3993,31.5464,16700.0
2011-01-20 10:00:00,55.73,55.84,55.69,55.83,9000.0,31.5237,31.5859,31.5011,31.5803,9000.0
2011-01-20 10:05:00,55.82,55.83,55.73,55.73,10200.0,31.5746,31.5803,31.5237,31.5237,10200.0
2011-01-20 10:10:00,55.74,55.78,55.73,55.77,9800.0,31.5294,31.552,31.5237,31.5464,9800.0
2011-01-20 10:15:00,55.78,55.8,55.66,55.67,23100.0,31.552,31.5633,31.4841,31.4898,23100.0
2011-01-20 10:20:00,55.67,55.74,55.65,55.72,16300.0,31.4898,31.5294,31.4785,31.5181,16300.0
2011-01-20 10:25:00,55.72,55.82,55.65,55.8,14200.0,31.5181,31.5746,31.4785,31.5633,14200.0
2011-01-20 10:30:00,55.77,55.82,55.71,55.76,25900.0,31.5464,31.5746,31.5124,31.5407,25900.0
2011-01-20 10:35:00,55.77,55.78,55.64,55.65,18100.0,31.5464,31.552,31.4728,31.4785,18100.0
2011-01-20 10:40:00,55.64,55.65,55.55,55.65,16500.0,31.4728,31.4785,31.4219,31.4785,16500.0
2011-01-20 10:45:00,55.62,55.67,55.55,55.59,13000.0,31.4615,31.4898,31.4219,31.4445,13000.0
2011-01-20 10:50:00,55.6,55.63,55.55,55.57,13400.0,31.4502,31.4672,31.4219,31.4332,13400.0
2011-01-20 10:55:00,55.57,55.57,55.47,55.52,51300.0,31.4332,31.4332,31.3767,31.4049,51300.0
2011-01-20 11:00:00,55.52,55.53,55.46,55.53,8500.0,31.4049,31.4106,31.371,31.4106,8500.0
2011-01-20 11:05:00,55.53,55.57,55.53,55.56,6900.0,31.4106,31.4332,31.4106,31.4276,6900.0
2011-01-20 11:10:00,55.56,55.58,55.53,55.56,10900.0,31.4276,31.4389,31.4106,31.4276,10900.0
2011-01-20 11:15:00,55.57,55.58,55.55,55.57,4800.0,31.4332,31.4389,31.4219,31.4332,4800.0
2011-01-20 11:20:00,55.57,55.58,55.53,55.54,8300.0,31.4332,31.4389,31.4106,31.4163,8300.0
2011-01-20 11:25:00,55.52,55.55,55.5,55.5,13000.0,31.4049,31.4219,31.3936,31.3936,13000.0
2011-01-20 11:30:00,55.5,55.5,55.4,55.42,41100.0,31.3936,31.3936,31.3371,31.3484,41100.0
2011-01-20 11:35:00,55.42,55.45,55.41,55.42,10400.0,31.3484,31.3653,31.3427,31.3484,10400.0
2011-01-20 11:40:00,55.41,55.42,55.39,55.41,4300.0,31.3427,31.3484,31.3314,31.3427,4300.0
2011-01-20 11:45:00,55.41,55.46,55.4,55.41,4700.0,31.3427,31.371,31.3371,31.3427,4700.0
2011-01-20 11:50:00,55.42,55.42,55.38,55.38,3600.0,31.3484,31.3484,31.3257,31.3257,3600.0
2011-01-20 11:55:00,55.39,55.39,55.36,55.37,8800.0,31.3314,31.3314,31.3144,31.3201,8800.0
2011-01-20 12:00:00,55.37,55.42,55.37,55.42,6700.0,31.3201,31.3484,31.3201,31.3484,6700.0
2011-01-20 12:05:00,55.42,55.51,55.42,55.49,16300.0,31.3484,31.3993,31.3484,31.388,16300.0
2011-01-20 12:10:00,55.49,55.5,55.46,55.48,7700.0,31.388,31.3936,31.371,31.3823,7700.0
2011-01-20 12:15:00,55.48,55.48,55.43,55.45,4400.0,31.3823,31.3823,31.354,31.3653,4400.0
2011-01-20 12:20:00,55.46,55.51,55.46,55.5,5000.0,31.371,31.3993,31.371,31.3936,5000.0
2011-01-20 12:25:00,55.51,55.54,55.48,55.48,4100.0,31.3993,31.4163,31.3823,31.3823,4100.0
2011-01-20 12:30:00,55.49,55.51,55.43,55.45,9700.0,31.388,31.3993,31.354,31.3653,9700.0
2011-01-20 12:35:00,55.45,55.46,55.4,55.42,5500.0,31.3653,31.371,31.3371,31.3484,5500.0
2011-01-20 12:40:00,55.42,55.43,55.41,55.41,3400.0,31.3484,31.354,31.3427,31.3427,3400.0
2011-01-20 12:45:00,55.41,55.44,55.41,55.43,4400.0,31.3427,31.3597,31.3427,31.354,4400.0
2011-01-20 12:50:00,55.43,55.43,55.35,55.37,14900.0,31.354,31.354,31.3088,31.3201,14900.0
2011-01-20 12:55:00,55.38,55.44,55.35,55.37,15100.0,31.3257,31.3597,31.3088,31.3201,15100.0
2011-01-20 13:00:00,55.39,55.4,55.34,55.35,5100.0,31.3314,31.3371,31.3031,31.3088,5100.0
2011-01-20 13:05:00,55.34,55.36,55.31,55.35,10400.0,31.3031,31.3144,31.2862,31.3088,10400.0
2011-01-20 13:10:00,55.33,55.33,55.3,55.3,5600.0,31.2975,31.2975,31.2805,31.2805,5600.0
2011-01-20 13:15:00,55.3,55.34,55.3,55.33,6400.0,31.2805,31.3031,31.2805,31.2975,6400.0
2011-01-20 13:20:00,55.33,55.33,55.25,55.31,78500.0,31.2975,31.2975,31.2522,31.2862,78500.0
2011-01-20 13:25:00,55.32,55.33,55.29,55.31,14300.0,31.2918,31.2975,31.2748,31.2862,14300.0
2011-01-20 13:30:00,55.31,55.36,55.31,55.34,5600.0,31.2862,31.3144,31.2862,31.3031,5600.0
2011-01-20 13:35:00,55.34,55.35,55.31,55.33,6800.0,31.3031,31.3088,31.2862,31.2975,6800.0
2011-01-20 13:40:00,55.33,55.34,55.26,55.28,8500.0,31.2975,31.3031,31.2579,31.2692,8500.0
2011-01-20 13:45:00,55.27,55.33,55.27,55.33,7100.0,31.2635,31.2975,31.2635,31.2975,7100.0
2011-01-20 13:50:00,55.35,55.35,55.31,55.33,7600.0,31.3088,31.3088,31.2862,31.2975,7600.0
2011-01-20 13:55:00,55.32,55.39,55.32,55.38,5700.0,31.2918,31.3314,31.2918,31.3257,5700.0
2011-01-20 14:00:00,55.37,55.39,55.36,55.39,8300.0,31.3201,31.3314,31.3144,31.3314,8300.0
2011-01-20 14:05:00,55.38,55.4,55.36,55.36,35200.0,31.3257,31.3371,31.3144,31.3144,35200.0
2011-01-20 14:10:00,55.37,55.45,55.37,55.44,44700.0,31.3201,31.3653,31.3201,31.3597,44700.0
2011-01-20 14:15:00,55.45,55.46,55.43,55.44,53800.0,31.3653,31.371,31.354,31.3597,53800.0
2011-01-20 14:20:00,55.44,55.49,55.41,55.47,46900.0,31.3597,31.388,31.3427,31.3767,46900.0
2011-01-20 14:25:00,55.46,55.46,55.4,55.41,23000.0,31.371,31.371,31.3371,31.3427,23000.0
2011-01-20 14:30:00,55.41,55.5,55.4,55.5,19600.0,31.3427,31.3936,31.3371,31.3936,19600.0
2011-01-20 14:35:00,55.5,55.51,55.47,55.5,32300.0,31.3936,31.3993,31.3767,31.3936,32300.0
2011-01-20 14:40:00,55.5,55.55,55.49,55.55,38800.0,31.3936,31.4219,31.388,31.4219,38800.0
2011-01-20 14:45:00,55.56,55.56,55.5,55.51,49300.0,31.4276,31.4276,31.3936,31.3993,49300.0
2011-01-20 14:50:00,55.5,55.57,55.48,55.56,90900.0,31.3936,31.4332,31.3823,31.4276,90900.0
2011-01-20 14:55:00,55.57,55.63,55.54,55.6,294500.0,31.4332,31.4672,31.4163,31.4502,294500.0
2011-01-20 15:00:00,55.6,55.61,55.56,55.6,19700.0,31.4502,31.4558,31.4276,31.4502,19700.0
2011-01-20 15:05:00,55.61,55.61,55.54,55.54,20500.0,31.4558,31.4558,31.4163,31.4163,20500.0
2011-01-20 15:10:00,55.53,55.56,55.51,55.51,12000.0,31.4106,31.4276,31.3993,31.3993,12000.0
2011-01-20 15:15:00,55.5,55.51,55.44,55.45,25600.0,31.3936,31.3993,31.3597,31.3653,25600.0
2011-01-20 15:20:00,55.44,55.46,55.4,55.45,12900.0,31.3597,31.371,31.3371,31.3653,12900.0
2011-01-20 15:25:00,55.43,55.44,55.35,55.38,24500.0,31.354,31.3597,31.3088,31.3257,24500.0
2011-01-20 15:30:00,55.39,55.41,55.32,55.37,51000.0,31.3314,31.3427,31.2918,31.3201,51000.0
2011-01-20 15:35:00,55.36,55.4,55.34,55.38,24400.0,31.3144,31.3371,31.3031,31.3257,24400.0
2011-01-20 15:40:00,55.38,55.42,55.37,55.38,29400.0,31.3257,31.3484,31.3201,31.3257,29400.0
2011-01-20 15:45:00,55.38,55.46,55.36,55.37,55300.0,31.3257,31.371,31.3144,31.3201,55300.0
2011-01-20 15:50:00,55.37,55.39,55.33,55.37,14000.0,31.3201,31.3314,31.2975,31.3201,14000.0
2011-01-20 15:55:00,55.37,55.4,55.32,55.37,23900.0,31.3201,31.3371,31.2918,31.3201,23900.0
2011-01-21 09:30:00,55.6,55.67,55.37,55.42,44500.0,31.4502,31.4898,31.3201,31.3484,44500.0
2011-01-21 09:35:00,55.39,55.46,55.33,55.34,37500.0,31.3314,31.371,31.2975,31.3031,37500.0
2011-01-21 09:40:00,55.33,55.41,55.33,55.33,37000.0,31.2975,31.3427,31.2975,31.2975,37000.0
2011-01-21 09:45:00,55.33,55.39,55.33,55.34,13800.0,31.2975,31.3314,31.2975,31.3031,13800.0
2011-01-21 09:50:00,55.33,55.39,55.33,55.36,10400.0,31.2975,31.3314,31.2975,31.3144,10400.0
2011-01-21 09:55:00,55.38,55.49,55.38,55.47,48600.0,31.3257,31.388,31.3257,31.3767,48600.0
2011-01-21 10:00:00,55.46,55.52,55.42,55.46,28500.0,31.371,31.4049,31.3484,31.371,28500.0
2011-01-21 10:05:00,55.45,55.45,55.38,55.39,25600.0,31.3653,31.3653,31.3257,31.3314,25600.0
2011-01-21 10:10:00,55.38,55.41,55.37,55.37,9400.0,31.3257,31.3427,31.3201,31.3201,9400.0
2011-01-21 10:15:00,55.37,55.41,55.36,55.38,16900.0,31.3201,31.3427,31.3144,31.3257,16900.0
2011-01-21 10:20:00,55.4,55.41,55.36,55.4,14500.0,31.3371,31.3427,31.3144,31.3371,14500.0
2011-01-21 10:25:00,55.4,55.44,55.4,55.41,8800.0,31.3371,31.3597,31.3371,31.3427,8800.0
2011-01-21 10:30:00,55.41,55.45,55.39,55.41,26800.0,31.3427,31.3653,31.3314,31.3427,26800.0
2011-01-21 10:35:00,55.41,55.47,55.4,55.42,7800.0,31.3427,31.3767,31.3371,31.3484,7800.0
2011-01-21 10:40:00,55.43,55.48,55.42,55.45,7900.0,31.354,31.3823,31.3484,31.3653,7900.0
2011-01-21 10:45:00,55.47,55.48,55.38,55.38,7000.0,31.3767,31.3823,31.3257,31.3257,7000.0
2011-01-21 10:50:00,55.37,55.47,55.36,55.4,22200.0,31.3201,31.3767,31.3144,31.3371,22200.0
2011-01-21 10:55:00,55.39,55.42,55.38,55.42,7600.0,31.3314,31.3484,31.3257,31.3484,7600.0
2011-01-21 11:00:00,55.42,55.47,55.41,55.45,5500.0,31.3484,31.3767,31.3427,31.3653,5500.0
2011-01-21 11:05:00,55.45,55.48,55.4,55.4,13600.0,31.3653,31.3823,31.3371,31.3371,13600.0
2011-01-21 11:10:00,55.4,55.42,55.36,55.39,7600.0,31.3371,31.3484,31.3144,31.3314,7600.0
2011-01-21 11:15:00,55.38,55.39,55.32,55.33,5800.0,31.3257,31.3314,31.2918,31.2975,5800.0
2011-01-21 11:20:00,55.33,55.41,55.32,55.41,11500.0,31.2975,31.3427,31.2918,31.3427,11500.0
2011-01-21 11:25:00,55.43,55.48,55.43,55.47,10900.0,31.354,31.3823,31.354,31.3767,10900.0
2011-01-21 11:30:00,55.48,55.48,55.43,55.46,6200.0,31.3823,31.3823,31.354,31.371,6200.0
2011-01-21 11:35:00,55.47,55.5,55.45,55.45,4900.0,31.3767,31.3936,31.3653,31.3653,4900.0
2011-01-21 11:40:00,55.45,55.46,55.42,55.43,7300.0,31.3653,31.371,31.3484,31.354,7300.0
2011-01-21 11:45:00,55.43,55.43,55.37,55.39,6100.0,31.354,31.354,31.3201,31.3314,6100.0
2011-01-21 11:50:00,55.39,55.39,55.32,55.33,5800.0,31.3314,31.3314,31.2918,31.2975,5800.0
2011-01-21 11:55:00,55.33,55.4,55.31,55.39,7500.0,31.2975,31.3371,31.2862,31.3314,7500.0
2011-01-21 12:00:00,55.39,55.42,55.38,55.4,8100.0,31.3314,31.3484,31.3257,31.3371,8100.0
2011-01-21 12:05:00,55.4,55.47,55.4,55.47,5200.0,31.3371,31.3767,31.3371,31.3767,5200.0
2011-01-21 12:10:00,55.47,55.49,55.46,55.49,6300.0,31.3767,31.388,31.371,31.388,6300.0
2011-01-21 12:15:00,55.48,55.5,55.47,55.49,13400.0,31.3823,31.3936,31.3767,31.388,13400.0
2011-01-21 12:20:00,55.49,55.51,55.44,55.44,5500.0,31.388,31.3993,31.3597,31.3597,5500.0
2011-01-21 12:25:00,55.45,55.48,55.45,55.48,5700.0,31.3653,31.3823,31.3653,31.3823,5700.0
2011-01-21 12:30:00,55.47,55.49,55.46,55.48,22700.0,31.3767,31.388,31.371,31.3823,22700.0
2011-01-21 12:35:00,55.48,55.53,55.48,55.5,4500.0,31.3823,31.4106,31.3823,31.3936,4500.0
2011-01-21 12:40:00,55.5,55.5,55.43,55.44,5900.0,31.3936,31.3936,31.354,31.3597,5900.0
2011-01-21 12:45:00,55.41,55.45,55.4,55.45,2400.0,31.3427,31.3653,31.3371,31.3653,2400.0
2011-01-21 12:50:00,55.46,55.5,55.43,55.46,6700.0,31.371,31.3936,31.354,31.371,6700.0
2011-01-21 12:55:00,55.46,55.51,55.41,55.51,14700.0,31.371,31.3993,31.3427,31.3993,14700.0
2011-01-21 13:00:00,55.49,55.49,55.42,55.42,9400.0,31.388,31.388,31.3484,31.3484,9400.0
2011-01-21 13:05:00,55.42,55.46,55.42,55.44,7700.0,31.3484,31.371,31.3484,31.3597,7700.0
2011-01-21 13:10:00,55.42,55.47,55.41,55.45,13700.0,31.3484,31.3767,31.3427,31.3653,13700.0
2011-01-21 13:15:00,55.45,55.5,55.43,55.5,7000.0,31.3653,31.3936,31.354,31.3936,7000.0
2011-01-21 13:20:00,55.51,55.51,55.45,55.47,5200.0,31.3993,31.3993,31.3653,31.3767,5200.0
2011-01-21 13:25:00,55.49,55.49,55.44,55.44,2500.0,31.388,31.388,31.3597,31.3597,2500.0
2011-01-21 13:30:00,55.44,55.48,55.44,55.48,3200.0,31.3597,31.3823,31.3597,31.3823,3200.0
2011-01-21 13:35:00,55.47,55.47,55.42,55.43,17200.0,31.3767,31.3767,31.3484,31.354,17200.0
2011-01-21 13:40:00,55.43,55.45,55.4,55.4,3300.0,31.354,31.3653,31.3371,31.3371,3300.0
2011-01-21 13:45:00,55.4,55.42,55.39,55.4,4200.0,31.3371,31.3484,31.3314,31.3371,4200.0
2011-01-21 13:50:00,55.4,55.4,55.37,55.4,5900.0,31.3371,31.3371,31.3201,31.3371,5900.0
2011-01-21 13:55:00,55.39,55.45,55.38,55.44,12700.0,31.3314,31.3653,31.3257,31.3597,12700.0
2011-01-21 14:00:00,55.44,55.47,55.4,55.45,23800.0,31.3597,31.3767,31.3371,31.3653,23800.0
2011-01-21 14:05:00,55.44,55.46,55.44,55.46,2500.0,31.3597,31.371,31.3597,31.371,2500.0
2011-01-21 14:10:00,55.45,55.46,55.42,55.42,3000.0,31.3653,31.371,31.3484,31.3484,3000.0
2011-01-21 14:15:00,55.43,55.43,55.36,55.42,9400.0,31.354,31.354,31.3144,31.3484,9400.0
2011-01-21 14:20:00,55.42,55.43,55.41,55.41,4200.0,31.3484,31.354,31.3427,31.3427,4200.0
2011-01-21 14:25:00,55.42,55.42,55.38,55.39,4000.0,31.3484,31.3484,31.3257,31.3314,4000.0
2011-01-21 14:30:00,55.37,55.44,55.37,55.44,17100.0,31.3201,31.3597,31.3201,31.3597,17100.0
2011-01-21 14:35:00,55.43,55.46,55.41,55.43,21100.0,31.354,31.371,31.3427,31.354,21100.0
2011-01-21 14:40:00,55.42,55.45,55.39,55.39,19800.0,31.3484,31.3653,31.3314,31.3314,19800.0
2011-01-21 14:45:00,55.39,55.43,55.39,55.42,23300.0,31.3314,31.354,31.3314,31.3484,23300.0
2011-01-21 14:50:00,55.41,55.44,55.39,55.4,18900.0,31.3427,31.3597,31.3314,31.3371,18900.0
2011-01-21 14:55:00,55.4,55.42,55.37,55.39,23400.0,31.3371,31.3484,31.3201,31.3314,23400.0
2011-01-21 15:00:00,55.39,55.41,55.37,55.37,25400.0,31.3314,31.3427,31.3201,31.3201,25400.0
2011-01-21 15:05:00,55.38,55.4,55.36,55.39,25800.0,31.3257,31.3371,31.3144,31.3314,25800.0
2011-01-21 15:10:00,55.39,55.4,55.37,55.38,22900.0,31.3314,31.3371,31.3201,31.3257,22900.0
2011-01-21 15:15:00,55.38,55.39,55.35,55.36,23300.0,31.3257,31.3314,31.3088,31.3144,23300.0
2011-01-21 15:20:00,55.36,55.4,55.33,55.4,24500.0,31.3144,31.3371,31.2975,31.3371,24500.0
2011-01-21 15:25:00,55.39,55.41,55.36,55.36,21300.0,31.3314,31.3427,31.3144,31.3144,21300.0
2011-01-21 15:30:00,55.36,55.39,55.34,55.38,23700.0,31.3144,31.3314,31.3031,31.3257,23700.0
2011-01-21 15:35:00,55.38,55.39,55.35,55.38,38700.0,31.3257,31.3314,31.3088,31.3257,38700.0
2011-01-21 15:40:00,55.39,55.39,55.35,55.35,41100.0,31.3314,31.3314,31.3088,31.3088,41100.0
2011-01-21 15:45:00,55.36,55.44,55.36,55.41,35700.0,31.3144,31.3597,31.3144,31.3427,35700.0
2011-01-21 15:50:00,55.41,55.48,55.4,55.47,27000.0,31.3427,31.3823,31.3371,31.3767,27000.0
2011-01-21 15:55:00,55.48,55.5,55.45,55.47,26600.0,31.3823,31.3936,31.3653,31.3767,26600.0
2011-01-24 09:30:00,55.55,55.67,55.53,55.59,54100.0,31.4219,31.4898,31.4106,31.4445,54100.0
2011-01-24 09:35:00,55.61,55.75,55.61,55.66,27000.0,31.4558,31.535,31.4558,31.4841,27000.0
2011-01-24 09:40:00,55.67,55.71,55.6,55.61,14700.0,31.4898,31.5124,31.4502,31.4558,14700.0
2011-01-24 09:45:00,55.61,55.73,55.59,55.71,30500.0,31.4558,31.5237,31.4445,31.5124,30500.0
2011-01-24 09:50:00,55.7,55.73,55.6,55.6,14000.0,31.5068,31.5237,31.4502,31.4502,14000.0
2011-01-24 09:55:00,55.59,55.59,55.52,55.52,18200.0,31.4445,31.4445,31.4049,31.4049,18200.0
2011-01-24 10:00:00,55.53,55.58,55.49,55.53,16100.0,31.4106,31.4389,31.388,31.4106,16100.0
2011-01-24 10:05:00,55.53,55.57,55.49,55.57,10800.0,31.4106,31.4332,31.388,31.4332,10800.0
2011-01-24 10:10:00,55.58,55.59,55.51,55.51,9200.0,31.4389,31.4445,31.3993,31.3993,9200.0
2011-01-24 10:15:00,55.5,55.5,55.42,55.49,13700.0,31.3936,31.3936,31.3484,31.388,13700.0
2011-01-24 10:20:00,55.45,55.49,55.44,55.47,5200.0,31.3653,31.388,31.3597,31.3767,5200.0
2011-01-24 10:25:00,55.47,55.48,55.41,55.43,10000.0,31.3767,31.3823,31.3427,31.354,10000.0
2011-01-24 10:30:00,55.43,55.45,55.36,55.37,14100.0,31.354,31.3653,31.3144,31.3201,14100.0
2011-01-24 10:35:00,55.37,55.44,55.37,55.43,29200.0,31.3201,31.3597,31.3201,31.354,29200.0
2011-01-24 10:40:00,55.42,55.51,55.41,55.5,5300.0,31.3484,31.3993,31.3427,31.3936,5300.0
2011-01-24 10:45:00,55.5,55.5,55.47,55.5,3400.0,31.3936,31.3936,31.3767,31.3936,3400.0
2011-01-24 10:50:00,55.5,55.56,55.49,55.55,7600.0,31.3936,31.4276,31.388,31.4219,7600.0
2011-01-24 10:55:00,55.54,55.58,55.54,55.56,2500.0,31.4163,31.4389,31.4163,31.4276,2500.0
2011-01-24 11:00:00,55.54,55.6,55.54,55.59,17800.0,31.4163,31.4502,31.4163,31.4445,17800.0
2011-01-24 11:05:00,55.6,55.66,55.58,55.63,11600.0,31.4502,31.4841,31.4389,31.4672,11600.0
2011-01-24 11:10:00,55.62,55.66,55.6,55.65,10700.0,31.4615,31.4841,31.4502,31.4785,10700.0
2011-01-24 11:15:00,55.65,55.67,55.64,55.66,3100.0,31.4785,31.4898,31.4728,31.4841,3100.0
2011-01-24 11:20:00,55.66,55.67,55.62,55.65,3400.0,31.4841,31.4898,31.4615,31.4785,3400.0
2011-01-24 11:25:00,55.66,55.66,55.63,55.66,16300.0,31.4841,31.4841,31.4672,31.4841,16300.0
2011-01-24 11:30:00,55.65,55.68,55.64,55.68,23000.0,31.4785,31.4954,31.4728,31.4954,23000.0
2011-01-24 11:35:00,55.65,55.65,55.6,55.61,20400.0,31.4785,31.4785,31.4502,31.4558,20400.0
2011-01-24 11:40:00,55.61,55.63,55.6,55.62,6600.0,31.4558,31.4672,31.4502,31.4615,6600.0
2011-01-24 11:45:00,55.62,55.65,55.6,55.64,9800.0,31.4615,31.4785,31.4502,31.4728,9800.0
2011-01-24 11:50:00,55.65,55.67,55.64,55.65,27200.0,31.4785,31.4898,31.4728,31.4785,27200.0
2011-01-24 11:55:00,55.64,55.65,55.63,55.65,49700.0,31.4728,31.4785,31.4672,31.4785,49700.0
2011-01-24 12:00:00,55.65,55.69,55.65,55.68,6000.0,31.4785,31.5011,31.4785,31.4954,6000.0
2011-01-24 12:05:00,55.66,55.71,55.66,55.7,2000.0,31.4841,31.5124,31.4841,31.5068,2000.0
2011-01-24 12:10:00,55.71,55.73,55.69,55.7,2900.0,31.5124,31.5237,31.5011,31.5068,2900.0
2011-01-24 12:15:00,55.7,55.7,55.65,55.65,5800.0,31.5068,31.5068,31.4785,31.4785,5800.0
2011-01-24 12:20:00,55.65,55.66,55.63,55.63,2300.0,31.4785,31.4841,31.4672,31.4672,2300.0
2011-01-24 12:25:00,55.63,55.65,55.61,55.63,5200.0,31.4672,31.4785,31.4558,31.4672,5200.0
2011-01-24 12:30:00,55.62,55.64,55.62,55.63,4900.0,31.4615,31.4728,31.4615,31.4672,4900.0
2011-01-24 12:35:00,55.62,55.65,55.62,55.65,6800.0,31.4615,31.4785,31.4615,31.4785,6800.0
2011-01-24 12:40:00,55.66,55.69,55.65,55.65,9500.0,31.4841,31.5011,31.4785,31.4785,9500.0
2011-01-24 12:45:00,55.66,55.67,55.65,55.67,2900.0,31.4841,31.4898,31.4785,31.4898,2900.0
2011-01-24 12:50:00,55.67,55.67,55.63,55.64,6700.0,31.4898,31.4898,31.4672,31.4728,6700.0
2011-01-24 12:55:00,55.64,55.66,55.63,55.64,5200.0,31.4728,31.4841,31.4672,31.4728,5200.0
2011-01-24 13:00:00,55.65,55.66,55.64,55.64,11300.0,31.4785,31.4841,31.4728,31.4728,11300.0
2011-01-24 13:05:00,55.64,55.72,55.64,55.7,14400.0,31.4728,31.5181,31.4728,31.5068,14400.0
2011-01-24 13:10:00,55.71,55.73,55.7,55.72,6100.0,31.5124,31.5237,31.5068,31.5181,6100.0
2011-01-24 13:15:00,55.73,55.75,55.69,55.72,6900.0,31.5237,31.535,31.5011,31.5181,6900.0
2011-01-24 13:20:00,55.75,55.8,55.74,55.79,5700.0,31.535,31.5633,31.5294,31.5577,5700.0
2011-01-24 13:25:00,55.79,55.83,55.79,55.8,6500.0,31.5577,31.5803,31.5577,31.5633,6500.0
2011-01-24 13:30:00,55.8,55.86,55.8,55.83,12100.0,31.5633,31.5973,31.5633,31.5803,12100.0
2011-01-24 13:35:00,55.83,55.86,55.81,55.86,5000.0,31.5803,31.5973,31.569,31.5973,5000.0
2011-01-24 13:40:00,55.84,55.87,55.83,55.85,8400.0,31.5859,31.6029,31.5803,31.5916,8400.0
2011-01-24 13:45:00,55.86,55.9,55.81,55.89,10500.0,31.5973,31.6199,31.569,31.6142,10500.0
2011-01-24 13:50:00,55.87,55.9,55.86,55.9,5400.0,31.6029,31.6199,31.5973,31.6199,5400.0
2011-01-24 13:55:00,55.9,55.93,55.88,55.9,8900.0,31.6199,31.6369,31.6086,31.6199,8900.0
2011-01-24 14:00:00,55.91,55.94,55.89,55.92,4400.0,31.6255,31.6425,31.6142,31.6312,4400.0
2011-01-24 14:05:00,55.92,55.94,55.9,55.93,6400.0,31.6312,31.6425,31.6199,31.6369,6400.0
2011-01-24 14:10:00,55.94,55.99,55.93,55.98,7400.0,31.6425,31.6708,31.6369,31.6651,7400.0
2011-01-24 14:15:00,55.99,56.02,55.94,55.94,7800.0,31.6708,31.6878,31.6425,31.6425,7800.0
2011-01-24 14:20:00,55.93,55.94,55.89,55.89,2900.0,31.6369,31.6425,31.6142,31.6142,2900.0
2011-01-24 14:25:00,55.89,55.9,55.88,55.89,8900.0,31.6142,31.6199,31.6086,31.6142,8900.0
2011-01-24 14:30:00,55.89,55.9,55.88,55.89,15800.0,31.6142,31.6199,31.6086,31.6142,15800.0
2011-01-24 14:35:00,55.89,55.89,55.83,55.83,11700.0,31.6142,31.6142,31.5803,31.5803,11700.0
2011-01-24 14:40:00,55.84,55.84,55.82,55.82,16200.0,31.5859,31.5859,31.5746,31.5746,16200.0
2011-01-24 14:45:00,55.83,55.84,55.79,55.82,20200.0,31.5803,31.5859,31.5577,31.5746,20200.0
2011-01-24 14:50:00,55.81,55.84,55.78,55.78,23600.0,31.569,31.5859,31.552,31.552,23600.0
2011-01-24 14:55:00,55.78,55.78,55.74,55.75,15000.0,31.552,31.552,31.5294,31.535,15000.0
2011-01-24 15:00:00,55.75,55.77,55.73,55.76,17900.0,31.535,31.5464,31.5237,31.5407,17900.0
2011-01-24 15:05:00,55.78,55.78,55.74,55.76,31100.0,31.552,31.552,31.5294,31.5407,31100.0
2011-01-24 15:10:00,55.76,55.78,55.75,55.76,20000.0,31.5407,31.552,31.535,31.5407,20000.0
2011-01-24 15:15:00,55.76,55.78,55.73,55.73,21900.0,31.5407,31.552,31.5237,31.5237,21900.0
2011-01-24 15:20:00,55.74,55.74,55.7,55.71,18400.0,31.5294,31.5294,31.5068,31.5124,18400.0
2011-01-24 15:25:00,55.71,55.71,55.68,55.68,16900.0,31.5124,31.5124,31.4954,31.4954,16900.0
2011-01-24 15:30:00,55.69,55.73,55.68,55.73,19600.0,31.5011,31.5237,31.4954,31.5237,19600.0
2011-01-24 15:35:00,55.73,55.75,55.72,55.74,17500.0,31.5237,31.535,31.5181,31.5294,17500.0
2011-01-24 15:40:00,55.74,55.74,55.7,55.72,20700.0,31.5294,31.5294,31.5068,31.5181,20700.0
2011-01-24 15:45:00,55.73,55.74,55.67,55.69,44600.0,31.5237,31.5294,31.4898,31.5011,44600.0
2011-01-24 15:50:00,55.68,55.7,55.65,55.69,25000.0,31.4954,31.5068,31.4785,31.5011,25000.0
2011-01-24 15:55:00,55.7,55.78,55.7,55.74,68400.0,31.5068,31.552,31.5068,31.5294,68400.0
2011-01-25 09:30:00,55.61,55.68,55.45,55.59,60800.0,31.4558,31.4954,31.3653,31.4445,60800.0
2011-01-25 09:35:00,55.6,55.6,55.5,55.52,14600.0,31.4502,31.4502,31.3936,31.4049,14600.0
2011-01-25 09:40:00,55.51,55.52,55.42,55.47,23400.0,31.3993,31.4049,31.3484,31.3767,23400.0
2011-01-25 09:45:00,55.5,55.59,55.48,55.59,7400.0,31.3936,31.4445,31.3823,31.4445,7400.0
2011-01-25 09:50:00,55.58,55.63,55.57,55.62,6500.0,31.4389,31.4672,31.4332,31.4615,6500.0
2011-01-25 09:55:00,55.62,55.67,55.6,55.67,11500.0,31.4615,31.4898,31.4502,31.4898,11500.0
2011-01-25 10:00:00,55.68,55.75,55.64,55.64,23900.0,31.4954,31.535,31.4728,31.4728,23900.0
2011-01-25 10:05:00,55.63,55.67,55.59,55.66,47700.0,31.4672,31.4898,31.4445,31.4841,47700.0
2011-01-25 10:10:00,55.66,55.7,55.63,55.67,16000.0,31.4841,31.5068,31.4672,31.4898,16000.0
2011-01-25 10:15:00,55.65,55.65,55.56,55.57,17700.0,31.4785,31.4785,31.4276,31.4332,17700.0
2011-01-25 10:20:00,55.57,55.57,55.51,55.57,4200.0,31.4332,31.4332,31.3993,31.4332,4200.0
2011-01-25 10:25:00,55.56,55.62,55.56,55.61,7800.0,31.4276,31.4615,31.4276,31.4558,7800.0
2011-01-25 10:30:00,55.61,55.67,55.61,55.64,3200.0,31.4558,31.4898,31.4558,31.4728,3200.0
2011-01-25 10:35:00,55.66,55.66,55.6,55.6,15600.0,31.4841,31.4841,31.4502,31.4502,15600.0
2011-01-25 10:40:00,55.6,55.67,55.6,55.67,8700.0,31.4502,31.4898,31.4502,31.4898,8700.0
2011-01-25 10:45:00,55.67,55.7,55.63,55.66,20300.0,31.4898,31.5068,31.4672,31.4841,20300.0
2011-01-25 10:50:00,55.66,55.73,55.66,55.7,13100.0,31.4841,31.5237,31.4841,31.5068,13100.0
2011-01-25 10:55:00,55.71,55.75,55.71,55.72,10900.0,31.5124,31.535,31.5124,31.5181,10900.0
2011-01-25 11:00:00,55.72,55.75,55.71,55.73,8200.0,31.5181,31.535,31.5124,31.5237,8200.0
2011-01-25 11:05:00,55.73,55.78,55.72,55.73,13000.0,31.5237,31.552,31.5181,31.5237,13000.0
2011-01-25 11:10:00,55.73,55.75,55.69,55.7,19900.0,31.5237,31.535,31.5011,31.5068,19900.0
2011-01-25 11:15:00,55.7,55.7,55.64,55.65,9100.0,31.5068,31.5068,31.4728,31.4785,9100.0
2011-01-25 11:20:00,55.66,55.66,55.61,55.64,13200.0,31.4841,31.4841,31.4558,31.4728,13200.0
2011-01-25 11:25:00,55.64,55.69,55.63,55.64,12100.0,31.4728,31.5011,31.4672,31.4728,12100.0
2011-01-25 11:30:00,55.64,55.67,55.6,55.62,17900.0,31.4728,31.4898,31.4502,31.4615,17900.0
2011-01-25 11:35:00,55.63,55.71,55.61,55.71,22900.0,31.4672,31.5124,31.4558,31.5124,22900.0
2011-01-25 11:40:00,55.71,55.83,55.7,55.8,11600.0,31.5124,31.5803,31.5068,31.5633,11600.0
2011-01-25 11:45:00,55.81,55.84,55.77,55.79,12900.0,31.569,31.5859,31.5464,31.5577,12900.0
2011-01-25 11:50:00,55.79,55.87,55.78,55.82,6900.0,31.5577,31.6029,31.552,31.5746,6900.0
2011-01-25 11:55:00,55.86,55.9,55.86,55.9,5700.0,31.5973,31.6199,31.5973,31.6199,5700.0
2011-01-25 12:00:00,55.92,55.97,55.92,55.96,6900.0,31.6312,31.6595,31.6312,31.6538,6900.0
2011-01-25 12:05:00,55.95,55.98,55.95,55.98,2700.0,31.6482,31.6651,31.6482,31.6651,2700.0
2011-01-25 12:10:00,55.98,56.04,55.97,56.04,17700.0,31.6651,31.6991,31.6595,31.6991,17700.0
2011-01-25 12:15:00,56.04,56.1,56.04,56.1,8700.0,31.6991,31.733,31.6991,31.733,8700.0
2011-01-25 12:20:00,56.1,56.12,56.08,56.12,18400.0,31.733,31.7443,31.7217,31.7443,18400.0
2011-01-25 12:25:00,56.12,56.15,56.09,56.11,10100.0,31.7443,31.7613,31.7274,31.7387,10100.0
2011-01-25 12:30:00,56.11,56.17,56.1,56.13,8300.0,31.7387,31.7726,31.733,31.75,8300.0
2011-01-25 12:35:00,56.13,56.15,56.12,56.13,15400.0,31.75,31.7613,31.7443,31.75,15400.0
2011-01-25 12:40:00,56.14,56.17,56.14,56.17,6000.0,31.7556,31.7726,31.7556,31.7726,6000.0
2011-01-25 12:45:00,56.17,56.19,56.16,56.18,17900.0,31.7726,31.7839,31.767,31.7783,17900.0
2011-01-25 12:50:00,56.18,56.19,56.16,56.16,9400.0,31.7783,31.7839,31.767,31.767,9400.0
2011-01-25 12:55:00,56.16,56.16,56.12,56.12,6800.0,31.767,31.767,31.7443,31.7443,6800.0
2011-01-25 13:00:00,56.12,56.13,56.11,56.12,7500.0,31.7443,31.75,31.7387,31.7443,7500.0
2011-01-25 13:05:00,56.12,56.14,56.11,56.13,10800.0,31.7443,31.7556,31.7387,31.75,10800.0
2011-01-25 13:10:00,56.14,56.14,56.12,56.14,4700.0,31.7556,31.7556,31.7443,31.7556,4700.0
2011-01-25 13:15:00,56.13,56.16,56.12,56.12,13100.0,31.75,31.767,31.7443,31.7443,13100.0
2011-01-25 13:20:00,56.13,56.14,56.12,56.13,12100.0,31.75,31.7556,31.7443,31.75,12100.0
2011-01-25 13:25:00,56.13,56.16,56.12,56.15,18800.0,31.75,31.767,31.7443,31.7613,18800.0
2011-01-25 13:30:00,56.15,56.17,56.15,56.15,9200.0,31.7613,31.7726,31.7613,31.7613,9200.0
2011-01-25 13:35:00,56.14,56.2,56.12,56.19,16600.0,31.7556,31.7896,31.7443,31.7839,16600.0
2011-01-25 13:40:00,56.19,56.24,56.19,56.24,12600.0,31.7839,31.8122,31.7839,31.8122,12600.0
2011-01-25 13:45:00,56.24,56.3,56.22,56.3,8700.0,31.8122,31.8461,31.8009,31.8461,8700.0
2011-01-25 13:50:00,56.3,56.32,56.29,56.32,7000.0,31.8461,31.8575,31.8405,31.8575,7000.0
2011-01-25 13:55:00,56.32,56.32,56.28,56.3,10500.0,31.8575,31.8575,31.8348,31.8461,10500.0
2011-01-25 14:00:00,56.29,56.3,56.22,56.24,8400.0,31.8405,31.8461,31.8009,31.8122,8400.0
2011-01-25 14:05:00,56.22,56.24,56.19,56.22,7400.0,31.8009,31.8122,31.7839,31.8009,7400.0
2011-01-25 14:10:00,56.21,56.23,56.14,56.14,9000.0,31.7952,31.8066,31.7556,31.7556,9000.0
2011-01-25 14:15:00,56.14,56.15,55.98,56.0,19800.0,31.7556,31.7613,31.6651,31.6765,19800.0
2011-01-25 14:20:00,56.01,56.05,55.96,55.96,9400.0,31.6821,31.7047,31.6538,31.6538,9400.0
2011-01-25 14:25:00,55.97,56.0,55.92,55.95,17000.0,31.6595,31.6765,31.6312,31.6482,17000.0
2011-01-25 14:30:00,55.94,55.97,55.94,55.97,18800.0,31.6425,31.6595,31.6425,31.6595,18800.0
2011-01-25 14:35:00,55.96,56.06,55.96,56.06,15100.0,31.6538,31.7104,31.6538,31.7104,15100.0
2011-01-25 14:40:00,56.06,56.08,56.03,56.07,19000.0,31.7104,31.7217,31.6934,31.716,19000.0
2011-01-25 14:45:00,56.07,56.08,55.98,55.98,14500.0,31.716,31.7217,31.6651,31.6651,14500.0
2011-01-25 14:50:00,55.97,56.05,55.97,56.04,16800.0,31.6595,31.7047,31.6595,31.6991,16800.0
2011-01-25 14:55:00,56.05,56.1,56.04,56.1,14600.0,31.7047,31.733,31.6991,31.733,14600.0
2011-01-25 15:00:00,56.1,56.18,56.06,56.15,20300.0,31.733,31.7783,31.7104,31.7613,20300.0
2011-01-25 15:05:00,56.15,56.21,56.15,56.19,15600.0,31.7613,31.7952,31.7613,31.7839,15600.0
2011-01-25 15:10:00,56.18,56.22,56.16,56.22,10000.0,31.7783,31.8009,31.767,31.8009,10000.0
2011-01-25 15:15:00,56.23,56.3,56.2,56.26,13600.0,31.8066,31.8461,31.7896,31.8235,13600.0
2011-01-25 15:20:00,56.27,56.33,56.27,56.27,16100.0,31.8292,31.8631,31.8292,31.8292,16100.0
2011-01-25 15:25:00,56.27,56.31,56.27,56.29,19000.0,31.8292,31.8518,31.8292,31.8405,19000.0
2011-01-25 15:30:00,56.3,56.3,56.19,56.23,17300.0,31.8461,31.8461,31.7839,31.8066,17300.0
2011-01-25 15:35:00,56.21,56.22,56.18,56.21,10200.0,31.7952,31.8009,31.7783,31.7952,10200.0
2011-01-25 15:40:00,56.21,56.31,56.19,56.31,13600.0,31.7952,31.8518,31.7839,31.8518,13600.0
2011-01-25 15:45:00,56.31,56.37,56.3,56.32,33800.0,31.8518,31.8857,31.8461,31.8575,33800.0
2011-01-25 15:50:00,56.32,56.36,56.3,56.35,36200.0,31.8575,31.8801,31.8461,31.8744,36200.0
2011-01-25 15:55:00,56.36,56.41,56.36,56.37,112600.0,31.8801,31.9084,31.8801,31.8857,112600.0
2011-01-26 09:30:00,56.56,56.58,56.37,56.52,129600.0,31.9932,32.0045,31.8857,31.9706,129600.0
2011-01-26 09:35:00,56.54,56.54,56.36,56.36,122000.0,31.9819,31.9819,31.8801,31.8801,122000.0
2011-01-26 09:40:00,56.36,56.36,56.17,56.27,34600.0,31.8801,31.8801,31.7726,31.8292,34600.0
2011-01-26 09:45:00,56.26,56.26,56.16,56.2,18200.0,31.8235,31.8235,31.767,31.7896,18200.0
2011-01-26 09:50:00,56.2,56.29,56.2,56.27,14600.0,31.7896,31.8405,31.7896,31.8292,14600.0
2011-01-26 09:55:00,56.26,56.28,56.2,56.26,23300.0,31.8235,31.8348,31.7896,31.8235,23300.0
2011-01-26 10:00:00,56.24,56.39,56.23,56.34,36900.0,31.8122,31.8971,31.8066,31.8688,36900.0
2011-01-26 10:05:00,56.34,56.43,56.3,56.42,19900.0,31.8688,31.9197,31.8461,31.914,19900.0
2011-01-26 10:10:00,56.42,56.53,56.37,56.52,42400.0,31.914,31.9762,31.8857,31.9706,42400.0
2011-01-26 10:15:00,56.53,56.59,56.51,56.55,24900.0,31.9762,32.0102,31.9649,31.9876,24900.0
2011-01-26 10:20:00,56.55,56.62,56.5,56.61,23100.0,31.9876,32.0272,31.9593,32.0215,23100.0
2011-01-26 10:25:00,56.61,56.67,56.6,56.65,33300.0,32.0215,32.0554,32.0158,32.0441,33300.0
2011-01-26 10:30:00,56.65,56.65,56.55,56.58,46500.0,32.0441,32.0441,31.9876,32.0045,46500.0
2011-01-26 10:35:00,56.57,56.59,56.53,56.54,42900.0,31.9989,32.0102,31.9762,31.9819,42900.0
2011-01-26 10:40:00,56.55,56.66,56.46,56.64,151100.0,31.9876,32.0498,31.9367,32.0385,151100.0
2011-01-26 10:45:00,56.65,56.76,56.63,56.67,82900.0,32.0441,32.1063,32.0328,32.0554,82900.0
2011-01-26 10:50:00,56.68,56.68,56.62,56.67,31600.0,32.0611,32.0611,32.0272,32.0554,31600.0
2011-01-26 10:55:00,56.67,56.67,56.57,56.59,22000.0,32.0554,32.0554,31.9989,32.0102,22000.0
2011-01-26 11:00:00,56.59,56.67,56.56,56.58,32200.0,32.0102,32.0554,31.9932,32.0045,32200.0
2011-01-26 11:05:00,56.58,56.64,56.58,56.62,15000.0,32.0045,32.0385,32.0045,32.0272,15000.0
2011-01-26 11:10:00,56.62,56.67,56.58,56.66,22500.0,32.0272,32.0554,32.0045,32.0498,22500.0
2011-01-26 11:15:00,56.66,56.67,56.61,56.63,14900.0,32.0498,32.0554,32.0215,32.0328,14900.0
2011-01-26 11:20:00,56.63,56.63,56.54,56.58,29000.0,32.0328,32.0328,31.9819,32.0045,29000.0
2011-01-26 11:25:00,56.59,56.6,56.49,56.49,17600.0,32.0102,32.0158,31.9536,31.9536,17600.0
2011-01-26 11:30:00,56.5,56.51,56.46,56.5,19400.0,31.9593,31.9649,31.9367,31.9593,19400.0
2011-01-26 11:35:00,56.5,56.56,56.49,56.49,38000.0,31.9593,31.9932,31.9536,31.9536,38000.0
2011-01-26 11:40:00,56.49,56.57,56.49,56.56,77900.0,31.9536,31.9989,31.9536,31.9932,77900.0
2011-01-26 11:45:00,56.55,56.56,56.54,56.56,10500.0,31.9876,31.9932,31.9819,31.9932,10500.0
2011-01-26 11:50:00,56.57,56.57,56.49,56.51,14500.0,31.9989,31.9989,31.9536,31.9649,14500.0
2011-01-26 11:55:00,56.51,56.55,56.5,56.52,23400.0,31.9649,31.9876,31.9593,31.9706,23400.0
2011-01-26 12:00:00,56.52,56.57,56.49,56.49,20000.0,31.9706,31.9989,31.9536,31.9536,20000.0
2011-01-26 12:05:00,56.49,56.55,56.46,56.55,11900.0,31.9536,31.9876,31.9367,31.9876,11900.0
2011-01-26 12:10:00,56.55,56.55,56.53,56.53,6900.0,31.9876,31.9876,31.9762,31.9762,6900.0
2011-01-26 12:15:00,56.52,56.52,56.43,56.43,10000.0,31.9706,31.9706,31.9197,31.9197,10000.0
2011-01-26 12:20:00,56.43,56.44,56.42,56.43,2700.0,31.9197,31.9253,31.914,31.9197,2700.0
2011-01-26 12:25:00,56.42,56.43,56.4,56.41,7100.0,31.914,31.9197,31.9027,31.9084,7100.0
2011-01-26 12:30:00,56.42,56.49,56.42,56.49,6400.0,31.914,31.9536,31.914,31.9536,6400.0
2011-01-26 12:35:00,56.49,56.5,56.47,56.49,4600.0,31.9536,31.9593,31.9423,31.9536,4600.0
2011-01-26 12:40:00,56.49,56.53,56.47,56.48,14500.0,31.9536,31.9762,31.9423,31.948,14500.0
2011-01-26 12:45:00,56.48,56.48,56.47,56.47,7100.0,31.948,31.948,31.9423,31.9423,7100.0
2011-01-26 12:50:00,56.48,56.51,56.48,56.51,3100.0,31.948,31.9649,31.948,31.9649,3100.0
2011-01-26 12:55:00,56.5,56.54,56.49,56.54,4100.0,31.9593,31.9819,31.9536,31.9819,4100.0
2011-01-26 13:00:00,56.53,56.55,56.49,56.5,5600.0,31.9762,31.9876,31.9536,31.9593,5600.0
2011-01-26 13:05:00,56.5,56.5,56.47,56.49,14300.0,31.9593,31.9593,31.9423,31.9536,14300.0
2011-01-26 13:10:00,56.5,56.5,56.45,56.46,6600.0,31.9593,31.9593,31.931,31.9367,6600.0
2011-01-26 13:15:00,56.47,56.48,56.46,56.46,4300.0,31.9423,31.948,31.9367,31.9367,4300.0
2011-01-26 13:20:00,56.46,56.47,56.44,56.44,14300.0,31.9367,31.9423,31.9253,31.9253,14300.0
2011-01-26 13:25:00,56.44,56.45,56.41,56.41,3100.0,31.9253,31.931,31.9084,31.9084,3100.0
2011-01-26 13:30:00,56.41,56.42,56.41,56.42,1700.0,31.9084,31.914,31.9084,31.914,1700.0
2011-01-26 13:35:00,56.41,56.41,56.35,56.39,16700.0,31.9084,31.9084,31.8744,31.8971,16700.0
2011-01-26 13:40:00,56.38,56.42,56.38,56.4,6100.0,31.8914,31.914,31.8914,31.9027,6100.0
2011-01-26 13:45:00,56.42,56.42,56.36,56.39,17500.0,31.914,31.914,31.8801,31.8971,17500.0
2011-01-26 13:50:00,56.39,56.41,56.36,56.4,32000.0,31.8971,31.9084,31.8801,31.9027,32000.0
2011-01-26 13:55:00,56.39,56.39,56.37,56.38,21300.0,31.8971,31.8971,31.8857,31.8914,21300.0
2011-01-26 14:00:00,56.38,56.39,56.35,56.39,21400.0,31.8914,31.8971,31.8744,31.8971,21400.0
2011-01-26 14:05:00,56.39,56.41,56.36,56.38,18100.0,31.8971,31.9084,31.8801,31.8914,18100.0
2011-01-26 14:10:00,56.37,56.43,56.37,56.43,8600.0,31.8857,31.9197,31.8857,31.9197,8600.0
2011-01-26 14:15:00,56.43,56.51,56.39,56.5,35400.0,31.9197,31.9649,31.8971,31.9593,35400.0
2011-01-26 14:20:00,56.5,56.5,56.38,56.43,14700.0,31.9593,31.9593,31.8914,31.9197,14700.0
2011-01-26 14:25:00,56.46,56.48,56.35,56.4,28500.0,31.9367,31.948,31.8744,31.9027,28500.0
2011-01-26 14:30:00,56.39,56.45,56.36,56.41,34900.0,31.8971,31.931,31.8801,31.9084,34900.0
2011-01-26 14:35:00,56.43,56.46,56.38,56.45,28100.0,31.9197,31.9367,31.8914,31.931,28100.0
2011-01-26 14:40:00,56.46,56.54,56.44,56.54,25500.0,31.9367,31.9819,31.9253,31.9819,25500.0
2011-01-26 14:45:00,56.53,56.56,56.47,56.49,15900.0,31.9762,31.9932,31.9423,31.9536,15900.0
2011-01-26 14:50:00,56.48,56.52,56.46,56.48,28700.0,31.948,31.9706,31.9367,31.948,28700.0
2011-01-26 14:55:00,56.47,56.53,56.44,56.53,26100.0,31.9423,31.9762,31.9253,31.9762,26100.0
2011-01-26 15:00:00,56.52,56.52,56.45,56.51,15400.0,31.9706,31.9706,31.931,31.9649,15400.0
2011-01-26 15:05:00,56.52,56.54,56.47,56.53,22100.0,31.9706,31.9819,31.9423,31.9762,22100.0
2011-01-26 15:10:00,56.52,56.58,56.5,56.56,37700.0,31.9706,32.0045,31.9593,31.9932,37700.0
2011-01-26 15:15:00,56.55,56.56,56.48,56.48,34700.0,31.9876,31.9932,31.948,31.948,34700.0
2011-01-26 15:20:00,56.48,56.53,56.48,56.48,15300.0,31.948,31.9762,31.948,31.948,15300.0
2011-01-26 15:25:00,56.49,56.54,56.47,56.53,21100.0,31.9536,31.9819,31.9423,31.9762,21100.0
2011-01-26 15:30:00,56.53,56.53,56.45,56.46,25200.0,31.9762,31.9762,31.931,31.9367,25200.0
2011-01-26 15:35:00,56.46,56.5,56.42,56.43,36000.0,31.9367,31.9593,31.914,31.9197,36000.0
2011-01-26 15:40:00,56.43,56.47,56.43,56.45,35900.0,31.9197,31.9423,31.9197,31.931,35900.0
2011-01-26 15:45:00,56.46,56.58,56.46,56.58,62200.0,31.9367,32.0045,31.9367,32.0045,62200.0
2011-01-26 15:50:00,56.57,56.58,56.52,56.54,32700.0,31.9989,32.0045,31.9706,31.9819,32700.0
2011-01-26 15:55:00,56.55,56.58,56.49,56.49,85500.0,31.9876,32.0045,31.9536,31.9536,85500.0
2011-01-27 09:30:00,56.97,57.04,56.75,57.03,110000.0,32.2251,32.2647,32.1007,32.2591,110000.0
2011-01-27 09:35:00,57.04,57.14,57.02,57.12,44900.0,32.2647,32.3213,32.2534,32.31,44900.0
2011-01-27 09:40:00,57.11,57.32,57.1,57.28,49200.0,32.3043,32.4231,32.2987,32.4005,49200.0
2011-01-27 09:45:00,57.28,57.33,57.2,57.25,36600.0,32.4005,32.4288,32.3552,32.3835,36600.0
2011-01-27 09:50:00,57.25,57.3,57.24,57.24,39300.0,32.3835,32.4118,32.3779,32.3779,39300.0
2011-01-27 09:55:00,57.23,57.36,57.23,57.34,15400.0,32.3722,32.4457,32.3722,32.4344,15400.0
2011-01-27 10:00:00,57.36,57.45,57.35,57.42,29800.0,32.4457,32.4966,32.4401,32.4797,29800.0
2011-01-27 10:05:00,57.41,57.42,57.36,57.4,15400.0,32.474,32.4797,32.4457,32.4684,15400.0
2011-01-27 10:10:00,57.41,57.44,57.34,57.34,23400.0,32.474,32.491,32.4344,32.4344,23400.0
2011-01-27 10:15:00,57.34,57.41,57.34,57.38,16500.0,32.4344,32.474,32.4344,32.457,16500.0
2011-01-27 10:20:00,57.39,57.39,57.26,57.26,32000.0,32.4627,32.4627,32.3892,32.3892,32000.0
2011-01-27 10:25:00,57.27,57.33,57.24,57.31,18200.0,32.3948,32.4288,32.3779,32.4175,18200.0
2011-01-27 10:30:00,57.3,57.4,57.3,57.34,24200.0,32.4118,32.4684,32.4118,32.4344,24200.0
2011-01-27 10:35:00,57.35,57.37,57.32,57.33,15400.0,32.4401,32.4514,32.4231,32.4288,15400.0
2011-01-27 10:40:00,57.32,57.33,57.15,57.16,57600.0,32.4231,32.4288,32.3269,32.3326,57600.0
2011-01-27 10:45:00,57.17,57.28,57.16,57.25,37800.0,32.3383,32.4005,32.3326,32.3835,37800.0
2011-01-27 10:50:00,57.25,57.26,57.14,57.15,25200.0,32.3835,32.3892,32.3213,32.3269,25200.0
2011-01-27 10:55:00,57.15,57.24,57.15,57.17,30900.0,32.3269,32.3779,32.3269,32.3383,30900.0
2011-01-27 11:00:00,57.16,57.18,57.07,57.09,17700.0,32.3326,32.3439,32.2817,32.293,17700.0
2011-01-27 11:05:00,57.08,57.11,57.03,57.06,14200.0,32.2874,32.3043,32.2591,32.276,14200.0
2011-01-27 11:10:00,57.06,57.11,57.04,57.04,24700.0,32.276,32.3043,32.2647,32.2647,24700.0
2011-01-27 11:15:00,57.04,57.04,56.98,57.02,17800.0,32.2647,32.2647,32.2308,32.2534,17800.0
2011-01-27 11:20:00,57.03,57.04,56.99,56.99,9500.0,32.2591,32.2647,32.2364,32.2364,9500.0
2011-01-27 11:25:00,56.98,56.99,56.91,56.91,42900.0,32.2308,32.2364,32.1912,32.1912,42900.0
2011-01-27 11:30:00,56.91,56.94,56.89,56.9,15000.0,32.1912,32.2082,32.1799,32.1855,15000.0
2011-01-27 11:35:00,56.89,57.05,56.89,57.05,22600.0,32.1799,32.2704,32.1799,32.2704,22600.0
2011-01-27 11:40:00,57.05,57.07,57.04,57.07,8100.0,32.2704,32.2817,32.2647,32.2817,8100.0
2011-01-27 11:45:00,57.07,57.11,57.07,57.11,5700.0,32.2817,32.3043,32.2817,32.3043,5700.0
2011-01-27 11:50:00,57.11,57.19,57.11,57.19,13400.0,32.3043,32.3496,32.3043,32.3496,13400.0
2011-01-27 11:55:00,57.2,57.25,57.2,57.22,11100.0,32.3552,32.3835,32.3552,32.3665,11100.0
2011-01-27 12:00:00,57.22,57.24,57.2,57.21,31900.0,32.3665,32.3779,32.3552,32.3609,31900.0
2011-01-27 12:05:00,57.22,57.25,57.22,57.25,10500.0,32.3665,32.3835,32.3665,32.3835,10500.0
2011-01-27 12:10:00,57.25,57.31,57.25,57.27,12500.0,32.3835,32.4175,32.3835,32.3948,12500.0
2011-01-27 12:15:00,57.27,57.32,57.26,57.3,21800.0,32.3948,32.4231,32.3892,32.4118,21800.0
2011-01-27 12:20:00,57.3,57.3,57.24,57.27,24800.0,32.4118,32.4118,32.3779,32.3948,24800.0
2011-01-27 12:25:00,57.28,57.28,57.25,57.27,36400.0,32.4005,32.4005,32.3835,32.3948,36400.0
2011-01-27 12:30:00,57.27,57.27,57.24,57.26,9300.0,32.3948,32.3948,32.3779,32.3892,9300.0
2011-01-27 12:35:00,57.27,57.29,57.27,57.29,10500.0,32.3948,32.4061,32.3948,32.4061,10500.0
2011-01-27 12:40:00,57.29,57.33,57.28,57.33,12300.0,32.4061,32.4288,32.4005,32.4288,12300.0
2011-01-27 12:45:00,57.33,57.35,57.28,57.28,15200.0,32.4288,32.4401,32.4005,32.4005,15200.0
2011-01-27 12:50:00,57.28,57.32,57.26,57.28,21100.0,32.4005,32.4231,32.3892,32.4005,21100.0
2011-01-27 12:55:00,57.27,57.28,57.27,57.28,6100.0,32.3948,32.4005,32.3948,32.4005,6100.0
2011-01-27 13:00:00,57.29,57.29,57.25,57.26,14900.0,32.4061,32.4061,32.3835,32.3892,14900.0
2011-01-27 13:05:00,57.25,57.26,57.23,57.26,18000.0,32.3835,32.3892,32.3722,32.3892,18000.0
2011-01-27 13:10:00,57.26,57.29,57.26,57.29,3700.0,32.3892,32.4061,32.3892,32.4061,3700.0
2011-01-27 13:15:00,57.29,57.35,57.28,57.34,27900.0,32.4061,32.4401,32.4005,32.4344,27900.0
2011-01-27 13:20:00,57.33,57.33,57.29,57.31,15400.0,32.4288,32.4288,32.4061,32.4175,15400.0
2011-01-27 13:25:00,57.31,57.32,57.3,57.31,16800.0,32.4175,32.4231,32.4118,32.4175,16800.0
2011-01-27 13:30:00,57.32,57.32,57.29,57.3,11400.0,32.4231,32.4231,32.4061,32.4118,11400.0
2011-01-27 13:35:00,57.29,57.3,57.24,57.24,26800.0,32.4061,32.4118,32.3779,32.3779,26800.0
2011-01-27 13:40:00,57.25,57.28,57.23,57.28,18400.0,32.3835,32.4005,32.3722,32.4005,18400.0
2011-01-27 13:45:00,57.28,57.29,57.26,57.28,8600.0,32.4005,32.4061,32.3892,32.4005,8600.0
2011-01-27 13:50:00,57.29,57.32,57.29,57.32,10900.0,32.4061,32.4231,32.4061,32.4231,10900.0
2011-01-27 13:55:00,57.31,57.35,57.31,57.35,12100.0,32.4175,32.4401,32.4175,32.4401,12100.0
2011-01-27 14:00:00,57.35,57.35,57.32,57.33,25600.0,32.4401,32.4401,32.4231,32.4288,25600.0
2011-01-27 14:05:00,57.33,57.33,57.32,57.33,12800.0,32.4288,32.4288,32.4231,32.4288,12800.0
2011-01-27 14:10:00,57.33,57.34,57.3,57.33,19400.0,32.4288,32.4344,32.4118,32.4288,19400.0
2011-01-27 14:15:00,57.33,57.34,57.31,57.34,9600.0,32.4288,32.4344,32.4175,32.4344,9600.0
2011-01-27 14:20:00,57.33,57.35,57.32,57.34,18100.0,32.4288,32.4401,32.4231,32.4344,18100.0
2011-01-27 14:25:00,57.34,57.35,57.27,57.27,18300.0,32.4344,32.4401,32.3948,32.3948,18300.0
2011-01-27 14:30:00,57.28,57.29,57.27,57.28,8500.0,32.4005,32.4061,32.3948,32.4005,8500.0
2011-01-27 14:35:00,57.28,57.35,57.28,57.32,15000.0,32.4005,32.4401,32.4005,32.4231,15000.0
2011-01-27 14:40:00,57.33,57.38,57.32,57.33,34700.0,32.4288,32.457,32.4231,32.4288,34700.0
2011-01-27 14:45:00,57.33,57.36,57.32,57.35,14100.0,32.4288,32.4457,32.4231,32.4401,14100.0
2011-01-27 14:50:00,57.35,57.39,57.34,57.38,21400.0,32.4401,32.4627,32.4344,32.457,21400.0
2011-01-27 14:55:00,57.37,57.4,57.36,57.4,32600.0,32.4514,32.4684,32.4457,32.4684,32600.0
2011-01-27 15:00:00,57.4,57.4,57.32,57.33,44700.0,32.4684,32.4684,32.4231,32.4288,44700.0
2011-01-27 15:05:00,57.33,57.36,57.32,57.33,16800.0,32.4288,32.4457,32.4231,32.4288,16800.0
2011-01-27 15:10:00,57.34,57.38,57.34,57.36,20100.0,32.4344,32.457,32.4344,32.4457,20100.0
2011-01-27 15:15:00,57.36,57.41,57.36,57.36,28900.0,32.4457,32.474,32.4457,32.4457,28900.0
2011-01-27 15:20:00,57.36,57.4,57.35,57.38,8600.0,32.4457,32.4684,32.4401,32.457,8600.0
2011-01-27 15:25:00,57.39,57.4,57.37,57.39,10000.0,32.4627,32.4684,32.4514,32.4627,10000.0
2011-01-27 15:30:00,57.38,57.39,57.34,57.36,14400.0,32.457,32.4627,32.4344,32.4457,14400.0
2011-01-27 15:35:00,57.36,57.44,57.36,57.44,16800.0,32.4457,32.491,32.4457,32.491,16800.0
2011-01-27 15:40:00,57.43,57.47,57.41,57.42,29500.0,32.4853,32.508,32.474,32.4797,29500.0
2011-01-27 15:45:00,57.45,57.5,57.45,57.47,29700.0,32.4966,32.5249,32.4966,32.508,29700.0
2011-01-27 15:50:00,57.47,57.47,57.37,57.38,80500.0,32.508,32.508,32.4514,32.457,80500.0
2011-01-27 15:55:00,57.38,57.44,57.38,57.38,91900.0,32.457,32.491,32.457,32.457,91900.0
2011-01-28 09:30:00,57.44,57.5,57.35,57.36,59400.0,32.491,32.5249,32.4401,32.4457,59400.0
2011-01-28 09:35:00,57.38,57.46,57.32,57.4,40600.0,32.457,32.5023,32.4231,32.4684,40600.0
2011-01-28 09:40:00,57.4,57.42,57.31,57.41,23900.0,32.4684,32.4797,32.4175,32.474,23900.0
2011-01-28 09:45:00,57.43,57.55,57.43,57.52,11900.0,32.4853,32.5532,32.4853,32.5362,11900.0
2011-01-28 09:50:00,57.53,57.59,57.49,57.58,17800.0,32.5419,32.5758,32.5193,32.5702,17800.0
2011-01-28 09:55:00,57.58,57.6,57.47,57.48,15800.0,32.5702,32.5815,32.508,32.5136,15800.0
2011-01-28 10:00:00,57.47,57.48,57.32,57.32,15000.0,32.508,32.5136,32.4231,32.4231,15000.0
2011-01-28 10:05:00,57.33,57.35,57.29,57.34,7900.0,32.4288,32.4401,32.4061,32.4344,7900.0
2011-01-28 10:10:00,57.32,57.42,57.32,57.35,11100.0,32.4231,32.4797,32.4231,32.4401,11100.0
2011-01-28 10:15:00,57.35,57.39,57.34,57.35,10300.0,32.4401,32.4627,32.4344,32.4401,10300.0
2011-01-28 10:20:00,57.34,57.34,57.05,57.05,19100.0,32.4344,32.4344,32.2704,32.2704,19100.0
2011-01-28 10:25:00,57.04,57.14,57.02,57.05,9400.0,32.2647,32.3213,32.2534,32.2704,9400.0
2011-01-28 10:30:00,57.01,57.03,56.91,56.92,19300.0,32.2478,32.2591,32.1912,32.1969,19300.0
2011-01-28 10:35:00,56.92,57.0,56.92,57.0,10900.0,32.1969,32.2421,32.1969,32.2421,10900.0
2011-01-28 10:40:00,57.01,57.03,56.97,56.99,9700.0,32.2478,32.2591,32.2251,32.2364,9700.0
2011-01-28 10:45:00,57.0,57.04,56.95,57.02,13700.0,32.2421,32.2647,32.2138,32.2534,13700.0
2011-01-28 10:50:00,57.03,57.03,56.96,56.99,12000.0,32.2591,32.2591,32.2195,32.2364,12000.0
2011-01-28 10:55:00,57.0,57.02,56.96,56.96,7600.0,32.2421,32.2534,32.2195,32.2195,7600.0
2011-01-28 11:00:00,56.95,56.97,56.86,56.86,27800.0,32.2138,32.2251,32.1629,32.1629,27800.0
2011-01-28 11:05:00,56.86,56.89,56.8,56.81,22400.0,32.1629,32.1799,32.129,32.1346,22400.0
2011-01-28 11:10:00,56.83,56.87,56.81,56.83,7300.0,32.1459,32.1686,32.1346,32.1459,7300.0
2011-01-28 11:15:00,56.85,56.87,56.77,56.87,23700.0,32.1573,32.1686,32.112,32.1686,23700.0
2011-01-28 11:20:00,56.88,56.93,56.85,56.85,13800.0,32.1742,32.2025,32.1573,32.1573,13800.0
2011-01-28 11:25:00,56.85,56.85,56.74,56.74,9000.0,32.1573,32.1573,32.095,32.095,9000.0
2011-01-28 11:30:00,56.73,56.76,56.59,56.59,26000.0,32.0894,32.1063,32.0102,32.0102,26000.0
2011-01-28 11:35:00,56.59,56.63,56.53,56.63,17400.0,32.0102,32.0328,31.9762,32.0328,17400.0
2011-01-28 11:40:00,56.64,56.65,56.58,56.61,6900.0,32.0385,32.0441,32.0045,32.0215,6900.0
2011-01-28 11:45:00,56.59,56.62,56.56,56.56,15800.0,32.0102,32.0272,31.9932,31.9932,15800.0
2011-01-28 11:50:00,56.55,56.57,56.47,56.53,25200.0,31.9876,31.9989,31.9423,31.9762,25200.0
2011-01-28 11:55:00,56.52,56.52,56.43,56.49,18500.0,31.9706,31.9706,31.9197,31.9536,18500.0
2011-01-28 12:00:00,56.47,56.48,56.4,56.43,23700.0,31.9423,31.948,31.9027,31.9197,23700.0
2011-01-28 12:05:00,56.43,56.5,56.38,56.5,38300.0,31.9197,31.9593,31.8914,31.9593,38300.0
2011-01-28 12:10:00,56.5,56.57,56.5,56.56,12200.0,31.9593,31.9989,31.9593,31.9932,12200.0
2011-01-28 12:15:00,56.56,56.66,56.56,56.66,10600.0,31.9932,32.0498,31.9932,32.0498,10600.0
2011-01-28 12:20:00,56.64,56.66,56.57,56.58,10700.0,32.0385,32.0498,31.9989,32.0045,10700.0
2011-01-28 12:25:00,56.57,56.61,56.52,56.53,5600.0,31.9989,32.0215,31.9706,31.9762,5600.0
2011-01-28 12:30:00,56.5,56.55,56.49,56.51,10500.0,31.9593,31.9876,31.9536,31.9649,10500.0
2011-01-28 12:35:00,56.52,56.58,56.49,56.58,8800.0,31.9706,32.0045,31.9536,32.0045,8800.0
2011-01-28 12:40:00,56.59,56.73,56.59,56.68,23800.0,32.0102,32.0894,32.0102,32.0611,23800.0
2011-01-28 12:45:00,56.68,56.72,56.67,56.7,10000.0,32.0611,32.0837,32.0554,32.0724,10000.0
2011-01-28 12:50:00,56.7,56.73,56.67,56.67,11300.0,32.0724,32.0894,32.0554,32.0554,11300.0
2011-01-28 12:55:00,56.65,56.7,56.63,56.7,13700.0,32.0441,32.0724,32.0328,32.0724,13700.0
2011-01-28 13:00:00,56.7,56.7,56.59,56.63,10000.0,32.0724,32.0724,32.0102,32.0328,10000.0
2011-01-28 13:05:00,56.63,56.63,56.5,56.5,6700.0,32.0328,32.0328,31.9593,31.9593,6700.0
2011-01-28 13:10:00,56.51,56.62,56.51,56.54,10700.0,31.9649,32.0272,31.9649,31.9819,10700.0
2011-01-28 13:15:00,56.56,56.69,56.56,56.66,11500.0,31.9932,32.0668,31.9932,32.0498,11500.0
2011-01-28 13:20:00,56.66,56.67,56.53,56.53,10000.0,32.0498,32.0554,31.9762,31.9762,10000.0
2011-01-28 13:25:00,56.55,56.59,56.51,56.57,13900.0,31.9876,32.0102,31.9649,31.9989,13900.0
2011-01-28 13:30:00,56.57,56.61,56.54,56.55,7600.0,31.9989,32.0215,31.9819,31.9876,7600.0
2011-01-28 13:35:00,56.55,56.55,56.45,56.46,9100.0,31.9876,31.9876,31.931,31.9367,9100.0
2011-01-28 13:40:00,56.45,56.55,56.45,56.51,15900.0,31.931,31.9876,31.931,31.9649,15900.0
2011-01-28 13:45:00,56.53,56.56,56.47,56.48,35800.0,31.9762,31.9932,31.9423,31.948,35800.0
2011-01-28 13:50:00,56.49,56.5,56.47,56.49,4200.0,31.9536,31.9593,31.9423,31.9536,4200.0
2011-01-28 13:55:00,56.49,56.58,56.45,56.55,7400.0,31.9536,32.0045,31.931,31.9876,7400.0
2011-01-28 14:00:00,56.55,56.59,56.54,56.55,9700.0,31.9876,32.0102,31.9819,31.9876,9700.0
2011-01-28 14:05:00,56.55,56.55,56.42,56.44,6100.0,31.9876,31.9876,31.914,31.9253,6100.0
2011-01-28 14:10:00,56.44,56.48,56.44,56.46,6200.0,31.9253,31.948,31.9253,31.9367,6200.0
2011-01-28 14:15:00,56.46,56.48,56.4,56.45,11100.0,31.9367,31.948,31.9027,31.931,11100.0
2011-01-28 14:20:00,56.45,56.45,56.4,56.43,14900.0,31.931,31.931,31.9027,31.9197,14900.0
2011-01-28 14:25:00,56.42,56.42,56.37,56.38,13600.0,31.914,31.914,31.8857,31.8914,13600.0
2011-01-28 14:30:00,56.39,56.43,56.38,56.43,8400.0,31.8971,31.9197,31.8914,31.9197,8400.0
2011-01-28 14:35:00,56.43,56.47,56.39,56.39,10100.0,31.9197,31.9423,31.8971,31.8971,10100.0
2011-01-28 14:40:00,56.42,56.47,56.42,56.45,6100.0,31.914,31.9423,31.914,31.931,6100.0
2011-01-28 14:45:00,56.44,56.56,56.43,56.55,17600.0,31.9253,31.9932,31.9197,31.9876,17600.0
2011-01-28 14:50:00,56.56,56.6,56.48,56.5,45600.0,31.9932,32.0158,31.948,31.9593,45600.0
2011-01-28 14:55:00,56.5,56.52,56.43,56.52,13300.0,31.9593,31.9706,31.9197,31.9706,13300.0
2011-01-28 15:00:00,56.52,56.54,56.45,56.52,17100.0,31.9706,31.9819,31.931,31.9706,17100.0
2011-01-28 15:05:00,56.55,56.57,56.45,56.46,17700.0,31.9876,31.9989,31.931,31.9367,17700.0
2011-01-28 15:10:00,56.46,56.49,56.41,56.49,18200.0,31.9367,31.9536,31.9084,31.9536,18200.0
2011-01-28 15:15:00,56.49,56.49,56.39,56.44,45900.0,31.9536,31.9536,31.8971,31.9253,45900.0
2011-01-28 15:20:00,56.45,56.45,56.36,56.39,18700.0,31.931,31.931,31.8801,31.8971,18700.0
2011-01-28 15:25:00,56.38,56.38,56.32,56.33,22400.0,31.8914,31.8914,31.8575,31.8631,22400.0
2011-01-28 15:30:00,56.33,56.35,56.27,56.29,23800.0,31.8631,31.8744,31.8292,31.8405,23800.0
2011-01-28 15:35:00,56.27,56.36,56.27,56.34,18900.0,31.8292,31.8801,31.8292,31.8688,18900.0
2011-01-28 15:40:00,56.34,56.42,56.27,56.42,33400.0,31.8688,31.914,31.8292,31.914,33400.0
2011-01-28 15:45:00,56.42,56.42,56.34,56.39,65400.0,31.914,31.914,31.8688,31.8971,65400.0
2011-01-28 15:50:00,56.4,56.43,56.38,56.4,31900.0,31.9027,31.9197,31.8914,31.9027,31900.0
2011-01-28 15:55:00,56.4,56.42,56.35,56.39,33800.0,31.9027,31.914,31.8744,31.8971,33800.0
2011-01-31 09:30:00,56.69,56.73,56.59,56.68,45900.0,32.0668,32.0894,32.0102,32.0611,45900.0
2011-01-31 09:35:00,56.66,56.82,56.62,56.79,52100.0,32.0498,32.1403,32.0272,32.1233,52100.0
2011-01-31 09:40:00,56.78,56.91,56.74,56.9,23200.0,32.1177,32.1912,32.095,32.1855,23200.0
2011-01-31 09:45:00,56.9,56.96,56.84,56.85,24400.0,32.1855,32.2195,32.1516,32.1573,24400.0
2011-01-31 09:50:00,56.83,56.92,56.83,56.88,15500.0,32.1459,32.1969,32.1459,32.1742,15500.0
2011-01-31 09:55:00,56.89,56.93,56.83,56.87,284600.0,32.1799,32.2025,32.1459,32.1686,284600.0
2011-01-31 10:00:00,56.86,56.87,56.82,56.83,30900.0,32.1629,32.1686,32.1403,32.1459,30900.0
2011-01-31 10:05:00,56.83,56.94,56.8,56.9,59300.0,32.1459,32.2082,32.129,32.1855,59300.0
2011-01-31 10:10:00,56.91,56.94,56.74,56.77,18900.0,32.1912,32.2082,32.095,32.112,18900.0
2011-01-31 10:15:00,56.8,56.81,56.75,56.8,6200.0,32.129,32.1346,32.1007,32.129,6200.0
2011-01-31 10:20:00,56.8,56.91,56.79,56.91,28600.0,32.129,32.1912,32.1233,32.1912,28600.0
2011-01-31 10:25:00,56.9,56.96,56.9,56.94,19800.0,32.1855,32.2195,32.1855,32.2082,19800.0
2011-01-31 10:30:00,56.95,56.98,56.95,56.95,11100.0,32.2138,32.2308,32.2138,32.2138,11100.0
2011-01-31 10:35:00,56.96,57.07,56.96,57.07,9900.0,32.2195,32.2817,32.2195,32.2817,9900.0
2011-01-31 10:40:00,57.08,57.15,57.08,57.1,11300.0,32.2874,32.3269,32.2874,32.2987,11300.0
2011-01-31 10:45:00,57.1,57.13,57.03,57.04,11700.0,32.2987,32.3156,32.2591,32.2647,11700.0
2011-01-31 10:50:00,57.04,57.05,57.02,57.05,17100.0,32.2647,32.2704,32.2534,32.2704,17100.0
2011-01-31 10:55:00,57.03,57.06,57.03,57.06,8800.0,32.2591,32.276,32.2591,32.276,8800.0
2011-01-31 11:00:00,57.06,57.06,57.04,57.06,11200.0,32.276,32.276,32.2647,32.276,11200.0
2011-01-31 11:05:00,57.05,57.07,57.02,57.06,19700.0,32.2704,32.2817,32.2534,32.276,19700.0
2011-01-31 11:10:00,57.06,57.1,57.06,57.07,32000.0,32.276,32.2987,32.276,32.2817,32000.0
2011-01-31 11:15:00,57.07,57.07,57.03,57.05,11800.0,32.2817,32.2817,32.2591,32.2704,11800.0
2011-01-31 11:20:00,57.05,57.09,57.04,57.07,12300.0,32.2704,32.293,32.2647,32.2817,12300.0
2011-01-31 11:25:00,57.07,57.13,57.07,57.08,9800.0,32.2817,32.3156,32.2817,32.2874,9800.0
2011-01-31 11:30:00,57.08,57.09,57.04,57.04,5900.0,32.2874,32.293,32.2647,32.2647,5900.0
2011-01-31 11:35:00,57.06,57.08,57.05,57.08,3900.0,32.276,32.2874,32.2704,32.2874,3900.0
2011-01-31 11:40:00,57.09,57.09,57.07,57.08,9200.0,32.293,32.293,32.2817,32.2874,9200.0
2011-01-31 11:45:00,57.09,57.09,57.02,57.04,9100.0,32.293,32.293,32.2534,32.2647,9100.0
2011-01-31 11:50:00,57.04,57.04,57.0,57.0,7100.0,32.2647,32.2647,32.2421,32.2421,7100.0
2011-01-31 11:55:00,57.01,57.06,57.0,57.05,11200.0,32.2478,32.276,32.2421,32.2704,11200.0
2011-01-31 12:00:00,57.05,57.08,57.04,57.06,9000.0,32.2704,32.2874,32.2647,32.276,9000.0
2011-01-31 12:05:00,57.06,57.09,57.04,57.07,7500.0,32.276,32.293,32.2647,32.2817,7500.0
2011-01-31 12:10:00,57.06,57.13,57.06,57.08,10000.0,32.276,32.3156,32.276,32.2874,10000.0
2011-01-31 12:15:00,57.08,57.1,57.07,57.1,7500.0,32.2874,32.2987,32.2817,32.2987,7500.0
2011-01-31 12:20:00,57.1,57.13,57.08,57.12,12600.0,32.2987,32.3156,32.2874,32.31,12600.0
2011-01-31 12:25:00,57.12,57.18,57.12,57.17,8400.0,32.31,32.3439,32.31,32.3383,8400.0
2011-01-31 12:30:00,57.17,57.19,57.16,57.16,7600.0,32.3383,32.3496,32.3326,32.3326,7600.0
2011-01-31 12:35:00,57.16,57.17,57.14,57.15,3800.0,32.3326,32.3383,32.3213,32.3269,3800.0
2011-01-31 12:40:00,57.15,57.15,57.05,57.08,17100.0,32.3269,32.3269,32.2704,32.2874,17100.0
2011-01-31 12:45:00,57.08,57.14,57.08,57.11,10200.0,32.2874,32.3213,32.2874,32.3043,10200.0
2011-01-31 12:50:00,57.12,57.19,57.12,57.18,7700.0,32.31,32.3496,32.31,32.3439,7700.0
2011-01-31 12:55:00,57.19,57.2,57.14,57.16,9500.0,32.3496,32.3552,32.3213,32.3326,9500.0
2011-01-31 13:00:00,57.17,57.24,57.17,57.17,42500.0,32.3383,32.3779,32.3383,32.3383,42500.0
2011-01-31 13:05:00,57.18,57.22,57.18,57.22,9900.0,32.3439,32.3665,32.3439,32.3665,9900.0
2011-01-31 13:10:00,57.23,57.23,57.19,57.21,3900.0,32.3722,32.3722,32.3496,32.3609,3900.0
2011-01-31 13:15:00,57.21,57.24,57.21,57.22,11100.0,32.3609,32.3779,32.3609,32.3665,11100.0
2011-01-31 13:20:00,57.21,57.24,57.19,57.21,7900.0,32.3609,32.3779,32.3496,32.3609,7900.0
2011-01-31 13:25:00,57.23,57.26,57.22,57.25,8700.0,32.3722,32.3892,32.3665,32.3835,8700.0
2011-01-31 13:30:00,57.25,57.26,57.25,57.25,3900.0,32.3835,32.3892,32.3835,32.3835,3900.0
2011-01-31 13:35:00,57.24,57.27,57.19,57.19,7200.0,32.3779,32.3948,32.3496,32.3496,7200.0
2011-01-31 13:40:00,57.18,57.21,57.15,57.21,12300.0,32.3439,32.3609,32.3269,32.3609,12300.0
2011-01-31 13:45:00,57.22,57.25,57.22,57.25,18800.0,32.3665,32.3835,32.3665,32.3835,18800.0
2011-01-31 13:50:00,57.26,57.35,57.26,57.34,7100.0,32.3892,32.4401,32.3892,32.4344,7100.0
2011-01-31 13:55:00,57.34,57.34,57.23,57.24,11600.0,32.4344,32.4344,32.3722,32.3779,11600.0
2011-01-31 14:00:00,57.25,57.31,57.21,57.21,19700.0,32.3835,32.4175,32.3609,32.3609,19700.0
2011-01-31 14:05:00,57.21,57.27,57.2,57.25,10600.0,32.3609,32.3948,32.3552,32.3835,10600.0
2011-01-31 14:10:00,57.24,57.26,57.21,57.22,15900.0,32.3779,32.3892,32.3609,32.3665,15900.0
2011-01-31 14:15:00,57.21,57.21,57.16,57.17,8100.0,32.3609,32.3609,32.3326,32.3383,8100.0
2011-01-31 14:20:00,57.17,57.2,57.14,57.15,13100.0,32.3383,32.3552,32.3213,32.3269,13100.0
2011-01-31 14:25:00,57.16,57.16,57.06,57.06,8900.0,32.3326,32.3326,32.276,32.276,8900.0
2011-01-31 14:30:00,57.05,57.09,57.02,57.07,14000.0,32.2704,32.293,32.2534,32.2817,14000.0
2011-01-31 14:35:00,57.08,57.1,57.03,57.05,12600.0,32.2874,32.2987,32.2591,32.2704,12600.0
2011-01-31 14:40:00,57.04,57.05,56.99,56.99,7100.0,32.2647,32.2704,32.2364,32.2364,7100.0
2011-01-31 14:45:00,57.0,57.01,56.91,56.92,22500.0,32.2421,32.2478,32.1912,32.1969,22500.0
2011-01-31 14:50:00,56.92,57.03,56.89,57.02,51300.0,32.1969,32.2591,32.1799,32.2534,51300.0
2011-01-31 14:55:00,57.03,57.03,56.96,56.98,27400.0,32.2591,32.2591,32.2195,32.2308,27400.0
2011-01-31 15:00:00,56.98,57.05,56.97,57.02,110900.0,32.2308,32.2704,32.2251,32.2534,110900.0
2011-01-31 15:05:00,57.02,57.04,57.01,57.03,34600.0,32.2534,32.2647,32.2478,32.2591,34600.0
2011-01-31 15:10:00,57.04,57.08,57.04,57.07,11100.0,32.2647,32.2874,32.2647,32.2817,11100.0
2011-01-31 15:15:00,57.06,57.17,57.06,57.15,29000.0,32.276,32.3383,32.276,32.3269,29000.0
2011-01-31 15:20:00,57.16,57.2,57.14,57.17,44700.0,32.3326,32.3552,32.3213,32.3383,44700.0
2011-01-31 15:25:00,57.17,57.21,57.15,57.16,36900.0,32.3383,32.3609,32.3269,32.3326,36900.0
2011-01-31 15:30:00,57.15,57.19,57.12,57.18,19400.0,32.3269,32.3496,32.31,32.3439,19400.0
2011-01-31 15:35:00,57.17,57.2,57.16,57.2,14500.0,32.3383,32.3552,32.3326,32.3552,14500.0
2011-01-31 15:40:00,57.2,57.25,57.17,57.22,35500.0,32.3552,32.3835,32.3383,32.3665,35500.0
2011-01-31 15:45:00,57.22,57.24,57.19,57.19,68800.0,32.3665,32.3779,32.3496,32.3496,68800.0
2011-01-31 15:50:00,57.2,57.2,57.16,57.17,59400.0,32.3552,32.3552,32.3326,32.3383,59400.0
2011-01-31 15:55:00,57.15,57.21,57.12,57.16,107300.0,32.3269,32.3609,32.31,32.3326,107300.0
2011-02-01 09:30:00,57.51,57.57,57.35,57.38,60800.0,32.5306,32.5645,32.4401,32.457,60800.0
2011-02-01 09:35:00,57.42,57.44,57.21,57.28,32400.0,32.4797,32.491,32.3609,32.4005,32400.0
2011-02-01 09:40:00,57.31,57.34,57.09,57.12,19700.0,32.4175,32.4344,32.293,32.31,19700.0
2011-02-01 09:45:00,57.13,57.19,57.06,57.1,77200.0,32.3156,32.3496,32.276,32.2987,77200.0
2011-02-01 09:50:00,57.08,57.11,57.03,57.08,36600.0,32.2874,32.3043,32.2591,32.2874,36600.0
2011-02-01 09:55:00,57.1,57.11,56.94,56.98,31600.0,32.2987,32.3043,32.2082,32.2308,31600.0
2011-02-01 10:00:00,57.02,57.17,56.85,56.85,34400.0,32.2534,32.3383,32.1573,32.1573,34400.0
2011-02-01 10:05:00,56.85,56.87,56.76,56.81,36400.0,32.1573,32.1686,32.1063,32.1346,36400.0
2011-02-01 10:10:00,56.8,56.87,56.77,56.87,25500.0,32.129,32.1686,32.112,32.1686,25500.0
2011-02-01 10:15:00,56.88,56.9,56.87,56.88,17700.0,32.1742,32.1855,32.1686,32.1742,17700.0
2011-02-01 10:20:00,56.89,56.99,56.89,56.92,18600.0,32.1799,32.2364,32.1799,32.1969,18600.0
2011-02-01 10:25:00,56.92,56.96,56.89,56.95,20500.0,32.1969,32.2195,32.1799,32.2138,20500.0
2011-02-01 10:30:00,56.94,56.97,56.94,56.95,29700.0,32.2082,32.2251,32.2082,32.2138,29700.0
2011-02-01 10:35:00,56.94,56.99,56.92,56.98,22700.0,32.2082,32.2364,32.1969,32.2308,22700.0
2011-02-01 10:40:00,56.98,57.02,56.96,56.97,21300.0,32.2308,32.2534,32.2195,32.2251,21300.0
2011-02-01 10:45:00,56.97,57.0,56.97,56.99,9800.0,32.2251,32.2421,32.2251,32.2364,9800.0
2011-02-01 10:50:00,56.99,57.02,56.97,57.0,24200.0,32.2364,32.2534,32.2251,32.2421,24200.0
2011-02-01 10:55:00,57.01,57.02,56.99,57.01,24000.0,32.2478,32.2534,32.2364,32.2478,24000.0
2011-02-01 11:00:00,57.01,57.02,56.95,56.95,15500.0,32.2478,32.2534,32.2138,32.2138,15500.0
2011-02-01 11:05:00,56.95,57.0,56.95,56.98,15900.0,32.2138,32.2421,32.2138,32.2308,15900.0
2011-02-01 11:10:00,56.98,56.98,56.93,56.95,13300.0,32.2308,32.2308,32.2025,32.2138,13300.0
2011-02-01 11:15:00,56.95,56.96,56.86,56.87,16000.0,32.2138,32.2195,32.1629,32.1686,16000.0
2011-02-01 11:20:00,56.88,56.94,56.87,56.87,21500.0,32.1742,32.2082,32.1686,32.1686,21500.0
2011-02-01 11:25:00,56.87,56.91,56.86,56.89,20700.0,32.1686,32.1912,32.1629,32.1799,20700.0
2011-02-01 11:30:00,56.89,56.99,56.89,56.93,21300.0,32.1799,32.2364,32.1799,32.2025,21300.0
2011-02-01 11:35:00,56.94,56.96,56.93,56.95,11300.0,32.2082,32.2195,32.2025,32.2138,11300.0
2011-02-01 11:40:00,56.95,57.07,56.95,57.02,12200.0,32.2138,32.2817,32.2138,32.2534,12200.0
2011-02-01 11:45:00,57.02,57.1,57.0,57.02,880000.0,32.2534,32.2987,32.2421,32.2534,880000.0
2011-02-01 11:50:00,57.02,57.11,57.01,57.07,12800.0,32.2534,32.3043,32.2478,32.2817,12800.0
2011-02-01 11:55:00,57.08,57.09,57.04,57.06,13300.0,32.2874,32.293,32.2647,32.276,13300.0
2011-02-01 12:00:00,57.06,57.12,57.05,57.11,16200.0,32.276,32.31,32.2704,32.3043,16200.0
2011-02-01 12:05:00,57.12,57.15,57.11,57.15,7700.0,32.31,32.3269,32.3043,32.3269,7700.0
2011-02-01 12:10:00,57.14,57.23,57.12,57.18,11300.0,32.3213,32.3722,32.31,32.3439,11300.0
2011-02-01 12:15:00,57.17,57.2,57.17,57.18,9200.0,32.3383,32.3552,32.3383,32.3439,9200.0
2011-02-01 12:20:00,57.19,57.23,57.16,57.17,10400.0,32.3496,32.3722,32.3326,32.3383,10400.0
2011-02-01 12:25:00,57.16,57.18,57.06,57.06,13100.0,32.3326,32.3439,32.276,32.276,13100.0
2011-02-01 12:30:00,57.06,57.13,57.05,57.1,7100.0,32.276,32.3156,32.2704,32.2987,7100.0
2011-02-01 12:35:00,57.1,57.15,57.1,57.12,24900.0,32.2987,32.3269,32.2987,32.31,24900.0
2011-02-01 12:40:00,57.12,57.15,57.12,57.15,7400.0,32.31,32.3269,32.31,32.3269,7400.0
2011-02-01 12:45:00,57.16,57.19,57.12,57.14,19700.0,32.3326,32.3496,32.31,32.3213,19700.0
2011-02-01 12:50:00,57.18,57.27,57.18,57.26,12700.0,32.3439,32.3948,32.3439,32.3892,12700.0
2011-02-01 12:55:00,57.25,57.3,57.25,57.29,5400.0,32.3835,32.4118,32.3835,32.4061,5400.0
2011-02-01 13:00:00,57.28,57.33,57.27,57.27,14700.0,32.4005,32.4288,32.3948,32.3948,14700.0
2011-02-01 13:05:00,57.28,57.28,57.25,57.26,6000.0,32.4005,32.4005,32.3835,32.3892,6000.0
2011-02-01 13:10:00,57.28,57.33,57.27,57.32,15900.0,32.4005,32.4288,32.3948,32.4231,15900.0
2011-02-01 13:15:00,57.31,57.36,57.31,57.36,10500.0,32.4175,32.4457,32.4175,32.4457,10500.0
2011-02-01 13:20:00,57.36,57.39,57.35,57.36,20000.0,32.4457,32.4627,32.4401,32.4457,20000.0
2011-02-01 13:25:00,57.35,57.36,57.34,57.35,8600.0,32.4401,32.4457,32.4344,32.4401,8600.0
2011-02-01 13:30:00,57.35,57.36,57.33,57.34,22700.0,32.4401,32.4457,32.4288,32.4344,22700.0
2011-02-01 13:35:00,57.35,57.38,57.33,57.34,14900.0,32.4401,32.457,32.4288,32.4344,14900.0
2011-02-01 13:40:00,57.33,57.34,57.27,57.32,8600.0,32.4288,32.4344,32.3948,32.4231,8600.0
2011-02-01 13:45:00,57.32,57.33,57.3,57.32,6100.0,32.4231,32.4288,32.4118,32.4231,6100.0
2011-02-01 13:50:00,57.32,57.34,57.3,57.33,8100.0,32.4231,32.4344,32.4118,32.4288,8100.0
2011-02-01 13:55:00,57.34,57.35,57.32,57.32,8600.0,32.4344,32.4401,32.4231,32.4231,8600.0
2011-02-01 14:00:00,57.33,57.36,57.31,57.35,10700.0,32.4288,32.4457,32.4175,32.4401,10700.0
2011-02-01 14:05:00,57.35,57.36,57.34,57.34,4900.0,32.4401,32.4457,32.4344,32.4344,4900.0
2011-02-01 14:10:00,57.35,57.35,57.32,57.33,5600.0,32.4401,32.4401,32.4231,32.4288,5600.0
2011-02-01 14:15:00,57.33,57.36,57.33,57.36,6200.0,32.4288,32.4457,32.4288,32.4457,6200.0
2011-02-01 14:20:00,57.37,57.37,57.34,57.35,9400.0,32.4514,32.4514,32.4344,32.4401,9400.0
2011-02-01 14:25:00,57.34,57.35,57.33,57.33,6200.0,32.4344,32.4401,32.4288,32.4288,6200.0
2011-02-01 14:30:00,57.33,57.37,57.33,57.36,6300.0,32.4288,32.4514,32.4288,32.4457,6300.0
2011-02-01 14:35:00,57.35,57.38,57.33,57.34,8100.0,32.4401,32.457,32.4288,32.4344,8100.0
2011-02-01 14:40:00,57.35,57.35,57.31,57.33,8600.0,32.4401,32.4401,32.4175,32.4288,8600.0
2011-02-01 14:45:00,57.34,57.35,57.27,57.28,16300.0,32.4344,32.4401,32.3948,32.4005,16300.0
2011-02-01 14:50:00,57.27,57.31,57.26,57.3,39400.0,32.3948,32.4175,32.3892,32.4118,39400.0
2011-02-01 14:55:00,57.3,57.39,57.3,57.39,17300.0,32.4118,32.4627,32.4118,32.4627,17300.0
2011-02-01 15:00:00,57.4,57.4,57.36,57.36,21900.0,32.4684,32.4684,32.4457,32.4457,21900.0
2011-02-01 15:05:00,57.36,57.4,57.35,57.4,26000.0,32.4457,32.4684,32.4401,32.4684,26000.0
2011-02-01 15:10:00,57.39,57.41,57.39,57.4,9300.0,32.4627,32.474,32.4627,32.4684,9300.0
2011-02-01 15:15:00,57.4,57.43,57.39,57.43,14200.0,32.4684,32.4853,32.4627,32.4853,14200.0
2011-02-01 15:20:00,57.45,57.46,57.4,57.41,10100.0,32.4966,32.5023,32.4684,32.474,10100.0
2011-02-01 15:25:00,57.41,57.42,57.4,57.4,7300.0,32.474,32.4797,32.4684,32.4684,7300.0
2011-02-01 15:30:00,57.41,57.41,57.38,57.4,20000.0,32.474,32.474,32.457,32.4684,20000.0
2011-02-01 15:35:00,57.4,57.43,57.39,57.39,13200.0,32.4684,32.4853,32.4627,32.4627,13200.0
2011-02-01 15:40:00,57.38,57.4,57.38,57.4,14000.0,32.457,32.4684,32.457,32.4684,14000.0
2011-02-01 15:45:00,57.4,57.49,57.4,57.46,26800.0,32.4684,32.5193,32.4684,32.5023,26800.0
2011-02-01 15:50:00,57.46,57.47,57.41,57.41,23400.0,32.5023,32.508,32.474,32.474,23400.0
2011-02-01 15:55:00,57.41,57.44,57.37,57.38,47000.0,32.474,32.491,32.4514,32.457,47000.0
2011-02-02 09:30:00,57.29,57.39,57.22,57.38,78600.0,32.4061,32.4627,32.3665,32.457,78600.0
2011-02-02 09:35:00,57.41,57.45,57.26,57.26,55600.0,32.474,32.4966,32.3892,32.3892,55600.0
2011-02-02 09:40:00,57.32,57.38,57.27,57.35,23900.0,32.4231,32.457,32.3948,32.4401,23900.0
2011-02-02 09:45:00,57.39,57.46,57.39,57.45,20200.0,32.4627,32.5023,32.4627,32.4966,20200.0
2011-02-02 09:50:00,57.44,57.62,57.44,57.61,12800.0,32.491,32.5928,32.491,32.5871,12800.0
2011-02-02 09:55:00,57.62,57.67,57.62,57.67,13400.0,32.5928,32.6211,32.5928,32.6211,13400.0
2011-02-02 10:00:00,57.67,57.68,57.5,57.51,14900.0,32.6211,32.6267,32.5249,32.5306,14900.0
2011-02-02 10:05:00,57.49,57.5,57.42,57.42,7900.0,32.5193,32.5249,32.4797,32.4797,7900.0
2011-02-02 10:10:00,57.41,57.47,57.38,57.43,9900.0,32.474,32.508,32.457,32.4853,9900.0
2011-02-02 10:15:00,57.41,57.46,57.39,57.43,84100.0,32.474,32.5023,32.4627,32.4853,84100.0
2011-02-02 10:20:00,57.43,57.46,57.4,57.4,75200.0,32.4853,32.5023,32.4684,32.4684,75200.0
2011-02-02 10:25:00,57.39,57.47,57.39,57.42,16200.0,32.4627,32.508,32.4627,32.4797,16200.0
2011-02-02 10:30:00,57.41,57.47,57.4,57.45,11000.0,32.474,32.508,32.4684,32.4966,11000.0
2011-02-02 10:35:00,57.45,57.46,57.36,57.36,21400.0,32.4966,32.5023,32.4457,32.4457,21400.0
2011-02-02 10:40:00,57.36,57.37,57.34,57.37,12900.0,32.4457,32.4514,32.4344,32.4514,12900.0
2011-02-02 10:45:00,57.36,57.39,57.31,57.36,7900.0,32.4457,32.4627,32.4175,32.4457,7900.0
2011-02-02 10:50:00,57.35,57.43,57.34,57.41,13300.0,32.4401,32.4853,32.4344,32.474,13300.0
2011-02-02 10:55:00,57.42,57.44,57.41,57.42,6900.0,32.4797,32.491,32.474,32.4797,6900.0
2011-02-02 11:00:00,57.39,57.4,57.32,57.34,10200.0,32.4627,32.4684,32.4231,32.4344,10200.0
2011-02-02 11:05:00,57.35,57.37,57.33,57.34,20600.0,32.4401,32.4514,32.4288,32.4344,20600.0
2011-02-02 11:10:00,57.34,57.39,57.3,57.38,21200.0,32.4344,32.4627,32.4118,32.457,21200.0
2011-02-02 11:15:00,57.39,57.39,57.36,57.36,38200.0,32.4627,32.4627,32.4457,32.4457,38200.0
2011-02-02 11:20:00,57.36,57.39,57.35,57.37,8300.0,32.4457,32.4627,32.4401,32.4514,8300.0
2011-02-02 11:25:00,57.38,57.4,57.36,57.39,5400.0,32.457,32.4684,32.4457,32.4627,5400.0
2011-02-02 11:30:00,57.38,57.44,57.37,57.43,15200.0,32.457,32.491,32.4514,32.4853,15200.0
2011-02-02 11:35:00,57.43,57.44,57.39,57.43,5400.0,32.4853,32.491,32.4627,32.4853,5400.0
2011-02-02 11:40:00,57.43,57.43,57.38,57.4,10000.0,32.4853,32.4853,32.457,32.4684,10000.0
2011-02-02 11:45:00,57.41,57.44,57.39,57.42,9500.0,32.474,32.491,32.4627,32.4797,9500.0
2011-02-02 11:50:00,57.41,57.43,57.37,57.43,15900.0,32.474,32.4853,32.4514,32.4853,15900.0
2011-02-02 11:55:00,57.41,57.46,57.4,57.45,18700.0,32.474,32.5023,32.4684,32.4966,18700.0
2011-02-02 12:00:00,57.46,57.47,57.43,57.47,15100.0,32.5023,32.508,32.4853,32.508,15100.0
2011-02-02 12:05:00,57.47,57.5,57.47,57.49,8100.0,32.508,32.5249,32.508,32.5193,8100.0
2011-02-02 12:10:00,57.48,57.49,57.46,57.48,2200.0,32.5136,32.5193,32.5023,32.5136,2200.0
2011-02-02 12:15:00,57.46,57.46,57.41,57.44,3900.0,32.5023,32.5023,32.474,32.491,3900.0
2011-02-02 12:20:00,57.44,57.44,57.39,57.42,10000.0,32.491,32.491,32.4627,32.4797,10000.0
2011-02-02 12:25:00,57.42,57.42,57.34,57.35,6600.0,32.4797,32.4797,32.4344,32.4401,6600.0
2011-02-02 12:30:00,57.35,57.36,57.33,57.36,2500.0,32.4401,32.4457,32.4288,32.4457,2500.0
2011-02-02 12:35:00,57.37,57.42,57.36,57.42,20000.0,32.4514,32.4797,32.4457,32.4797,20000.0
2011-02-02 12:40:00,57.42,57.42,57.37,57.37,4400.0,32.4797,32.4797,32.4514,32.4514,4400.0
2011-02-02 12:45:00,57.37,57.46,57.37,57.46,13500.0,32.4514,32.5023,32.4514,32.5023,13500.0
2011-02-02 12:50:00,57.45,57.46,57.36,57.37,10400.0,32.4966,32.5023,32.4457,32.4514,10400.0
2011-02-02 12:55:00,57.36,57.39,57.36,57.39,3000.0,32.4457,32.4627,32.4457,32.4627,3000.0
2011-02-02 13:00:00,57.38,57.38,57.35,57.36,6500.0,32.457,32.457,32.4401,32.4457,6500.0
2011-02-02 13:05:00,57.36,57.37,57.35,57.36,3200.0,32.4457,32.4514,32.4401,32.4457,3200.0
2011-02-02 13:10:00,57.37,57.38,57.33,57.34,6400.0,32.4514,32.457,32.4288,32.4344,6400.0
2011-02-02 13:15:00,57.33,57.35,57.33,57.35,5700.0,32.4288,32.4401,32.4288,32.4401,5700.0
2011-02-02 13:20:00,57.35,57.36,57.33,57.35,5300.0,32.4401,32.4457,32.4288,32.4401,5300.0
2011-02-02 13:25:00,57.35,57.35,57.3,57.34,14100.0,32.4401,32.4401,32.4118,32.4344,14100.0
2011-02-02 13:30:00,57.34,57.36,57.33,57.35,6700.0,32.4344,32.4457,32.4288,32.4401,6700.0
2011-02-02 13:35:00,57.34,57.36,57.34,57.34,6000.0,32.4344,32.4457,32.4344,32.4344,6000.0
2011-02-02 13:40:00,57.33,57.34,57.3,57.33,15700.0,32.4288,32.4344,32.4118,32.4288,15700.0
2011-02-02 13:45:00,57.33,57.34,57.31,57.33,5900.0,32.4288,32.4344,32.4175,32.4288,5900.0
2011-02-02 13:50:00,57.33,57.34,57.3,57.34,2400.0,32.4288,32.4344,32.4118,32.4344,2400.0
2011-02-02 13:55:00,57.33,57.33,57.27,57.29,6200.0,32.4288,32.4288,32.3948,32.4061,6200.0
2011-02-02 14:00:00,57.28,57.29,57.24,57.26,10300.0,32.4005,32.4061,32.3779,32.3892,10300.0
2011-02-02 14:05:00,57.28,57.28,57.25,57.25,10700.0,32.4005,32.4005,32.3835,32.3835,10700.0
2011-02-02 14:10:00,57.26,57.28,57.22,57.27,24600.0,32.3892,32.4005,32.3665,32.3948,24600.0
2011-02-02 14:15:00,57.27,57.27,57.24,57.26,19300.0,32.3948,32.3948,32.3779,32.3892,19300.0
2011-02-02 14:20:00,57.25,57.27,57.23,57.27,24500.0,32.3835,32.3948,32.3722,32.3948,24500.0
2011-02-02 14:25:00,57.27,57.29,57.27,57.29,9100.0,32.3948,32.4061,32.3948,32.4061,9100.0
2011-02-02 14:30:00,57.29,57.33,57.29,57.32,23100.0,32.4061,32.4288,32.4061,32.4231,23100.0
2011-02-02 14:35:00,57.33,57.39,57.33,57.35,12900.0,32.4288,32.4627,32.4288,32.4401,12900.0
2011-02-02 14:40:00,57.36,57.36,57.28,57.29,6700.0,32.4457,32.4457,32.4005,32.4061,6700.0
2011-02-02 14:45:00,57.28,57.29,57.28,57.28,5700.0,32.4005,32.4061,32.4005,32.4005,5700.0
2011-02-02 14:50:00,57.28,57.38,57.28,57.37,15600.0,32.4005,32.457,32.4005,32.4514,15600.0
2011-02-02 14:55:00,57.37,57.44,57.36,57.43,16000.0,32.4514,32.491,32.4457,32.4853,16000.0
2011-02-02 15:00:00,57.42,57.42,57.37,57.38,10500.0,32.4797,32.4797,32.4514,32.457,10500.0
2011-02-02 15:05:00,57.38,57.4,57.37,57.39,16100.0,32.457,32.4684,32.4514,32.4627,16100.0
2011-02-02 15:10:00,57.38,57.38,57.29,57.35,39300.0,32.457,32.457,32.4061,32.4401,39300.0
2011-02-02 15:15:00,57.35,57.37,57.33,57.34,14100.0,32.4401,32.4514,32.4288,32.4344,14100.0
2011-02-02 15:20:00,57.34,57.36,57.33,57.35,17000.0,32.4344,32.4457,32.4288,32.4401,17000.0
2011-02-02 15:25:00,57.34,57.34,57.28,57.29,16200.0,32.4344,32.4344,32.4005,32.4061,16200.0
2011-02-02 15:30:00,57.3,57.3,57.26,57.29,16300.0,32.4118,32.4118,32.3892,32.4061,16300.0
2011-02-02 15:35:00,57.29,57.31,57.27,57.3,27100.0,32.4061,32.4175,32.3948,32.4118,27100.0
2011-02-02 15:40:00,57.3,57.33,57.28,57.3,14100.0,32.4118,32.4288,32.4005,32.4118,14100.0
2011-02-02 15:45:00,57.3,57.32,57.28,57.31,12500.0,32.4118,32.4231,32.4005,32.4175,12500.0
2011-02-02 15:50:00,57.31,57.33,57.28,57.28,30600.0,32.4175,32.4288,32.4005,32.4005,30600.0
2011-02-02 15:55:00,57.3,57.31,57.28,57.31,20200.0,32.4118,32.4175,32.4005,32.4175,20200.0
2011-02-03 09:30:00,57.18,57.36,57.1,57.28,56800.0,32.3439,32.4457,32.2987,32.4005,56800.0
2011-02-03 09:35:00,57.31,57.49,57.3,57.46,14600.0,32.4175,32.5193,32.4118,32.5023,14600.0
2011-02-03 09:40:00,57.48,57.49,57.29,57.32,18500.0,32.5136,32.5193,32.4061,32.4231,18500.0
2011-02-03 09:45:00,57.32,57.43,57.29,57.3,18200.0,32.4231,32.4853,32.4061,32.4118,18200.0
2011-02-03 09:50:00,57.31,57.39,57.3,57.33,15900.0,32.4175,32.4627,32.4118,32.4288,15900.0
2011-02-03 09:55:00,57.34,57.36,57.25,57.34,27500.0,32.4344,32.4457,32.3835,32.4344,27500.0
2011-02-03 10:00:00,57.35,57.38,57.27,57.27,6900.0,32.4401,32.457,32.3948,32.3948,6900.0
2011-02-03 10:05:00,57.31,57.32,57.17,57.2,17800.0,32.4175,32.4231,32.3383,32.3552,17800.0
2011-02-03 10:10:00,57.2,57.25,57.06,57.07,18700.0,32.3552,32.3835,32.276,32.2817,18700.0
2011-02-03 10:15:00,57.07,57.09,57.0,57.06,24600.0,32.2817,32.293,32.2421,32.276,24600.0
2011-02-03 10:20:00,57.04,57.13,57.04,57.12,28400.0,32.2647,32.3156,32.2647,32.31,28400.0
2011-02-03 10:25:00,57.11,57.15,57.05,57.15,26700.0,32.3043,32.3269,32.2704,32.3269,26700.0
2011-02-03 10:30:00,57.15,57.15,57.08,57.09,20800.0,32.3269,32.3269,32.2874,32.293,20800.0
2011-02-03 10:35:00,57.09,57.15,57.08,57.12,16600.0,32.293,32.3269,32.2874,32.31,16600.0
2011-02-03 10:40:00,57.13,57.15,57.08,57.1,20000.0,32.3156,32.3269,32.2874,32.2987,20000.0
2011-02-03 10:45:00,57.12,57.3,57.12,57.24,14600.0,32.31,32.4118,32.31,32.3779,14600.0
2011-02-03 10:50:00,57.23,57.25,57.19,57.23,9100.0,32.3722,32.3835,32.3496,32.3722,9100.0
2011-02-03 10:55:00,57.22,57.24,57.18,57.24,5600.0,32.3665,32.3779,32.3439,32.3779,5600.0
2011-02-03 11:00:00,57.24,57.25,57.19,57.2,8100.0,32.3779,32.3835,32.3496,32.3552,8100.0
2011-02-03 11:05:00,57.21,57.22,57.15,57.18,5900.0,32.3609,32.3665,32.3269,32.3439,5900.0
2011-02-03 11:10:00,57.18,57.22,57.18,57.22,6500.0,32.3439,32.3665,32.3439,32.3665,6500.0
2011-02-03 11:15:00,57.21,57.23,57.18,57.22,11500.0,32.3609,32.3722,32.3439,32.3665,11500.0
2011-02-03 11:20:00,57.22,57.27,57.21,57.24,13100.0,32.3665,32.3948,32.3609,32.3779,13100.0
2011-02-03 11:25:00,57.24,57.32,57.24,57.32,1000.0,32.3779,32.4231,32.3779,32.4231,1000.0
2011-02-03 11:30:00,57.31,57.41,57.31,57.41,17500.0,32.4175,32.474,32.4175,32.474,17500.0
2011-02-03 11:35:00,57.41,57.43,57.4,57.42,5100.0,32.474,32.4853,32.4684,32.4797,5100.0
2011-02-03 11:40:00,57.41,57.41,57.4,57.4,2500.0,32.474,32.474,32.4684,32.4684,2500.0
2011-02-03 11:45:00,57.4,57.46,57.4,57.44,9200.0,32.4684,32.5023,32.4684,32.491,9200.0
2011-02-03 11:50:00,57.43,57.48,57.43,57.46,8000.0,32.4853,32.5136,32.4853,32.5023,8000.0
2011-02-03 11:55:00,57.45,57.5,57.45,57.46,5200.0,32.4966,32.5249,32.4966,32.5023,5200.0
2011-02-03 12:00:00,57.47,57.5,57.46,57.48,14800.0,32.508,32.5249,32.5023,32.5136,14800.0
2011-02-03 12:05:00,57.47,57.48,57.4,57.4,6000.0,32.508,32.5136,32.4684,32.4684,6000.0
2011-02-03 12:10:00,57.41,57.42,57.41,57.42,4600.0,32.474,32.4797,32.474,32.4797,4600.0
2011-02-03 12:15:00,57.42,57.45,57.41,57.44,7200.0,32.4797,32.4966,32.474,32.491,7200.0
2011-02-03 12:20:00,57.43,57.44,57.41,57.41,18400.0,32.4853,32.491,32.474,32.474,18400.0
2011-02-03 12:25:00,57.4,57.44,57.4,57.42,5600.0,32.4684,32.491,32.4684,32.4797,5600.0
2011-02-03 12:30:00,57.43,57.46,57.42,57.46,19400.0,32.4853,32.5023,32.4797,32.5023,19400.0
2011-02-03 12:35:00,57.45,57.46,57.44,57.46,12200.0,32.4966,32.5023,32.491,32.5023,12200.0
2011-02-03 12:40:00,57.47,57.51,57.44,57.51,5800.0,32.508,32.5306,32.491,32.5306,5800.0
2011-02-03 12:45:00,57.51,57.51,57.42,57.44,18700.0,32.5306,32.5306,32.4797,32.491,18700.0
2011-02-03 12:50:00,57.44,57.5,57.44,57.5,20300.0,32.491,32.5249,32.491,32.5249,20300.0
2011-02-03 12:55:00,57.49,57.5,57.47,57.49,8200.0,32.5193,32.5249,32.508,32.5193,8200.0
2011-02-03 13:00:00,57.5,57.51,57.48,57.49,7800.0,32.5249,32.5306,32.5136,32.5193,7800.0
2011-02-03 13:05:00,57.5,57.52,57.48,57.52,4900.0,32.5249,32.5362,32.5136,32.5362,4900.0
2011-02-03 13:10:00,57.52,57.52,57.51,57.52,11000.0,32.5362,32.5362,32.5306,32.5362,11000.0
2011-02-03 13:15:00,57.53,57.54,57.47,57.47,6700.0,32.5419,32.5476,32.508,32.508,6700.0
2011-02-03 13:20:00,57.47,57.49,57.47,57.48,2100.0,32.508,32.5193,32.508,32.5136,2100.0
2011-02-03 13:25:00,57.49,57.49,57.46,57.46,10200.0,32.5193,32.5193,32.5023,32.5023,10200.0
2011-02-03 13:30:00,57.47,57.48,57.44,57.46,14100.0,32.508,32.5136,32.491,32.5023,14100.0
2011-02-03 13:35:00,57.46,57.47,57.42,57.42,13900.0,32.5023,32.508,32.4797,32.4797,13900.0
2011-02-03 13:40:00,57.42,57.43,57.39,57.4,13500.0,32.4797,32.4853,32.4627,32.4684,13500.0
2011-02-03 13:45:00,57.4,57.4,57.36,57.4,16300.0,32.4684,32.4684,32.4457,32.4684,16300.0
2011-02-03 13:50:00,57.4,57.41,57.37,57.37,9400.0,32.4684,32.474,32.4514,32.4514,9400.0
2011-02-03 13:55:00,57.37,57.4,57.37,57.4,8700.0,32.4514,32.4684,32.4514,32.4684,8700.0
2011-02-03 14:00:00,57.4,57.41,57.36,57.37,15600.0,32.4684,32.474,32.4457,32.4514,15600.0
2011-02-03 14:05:00,57.36,57.37,57.31,57.36,5400.0,32.4457,32.4514,32.4175,32.4457,5400.0
2011-02-03 14:10:00,57.35,57.37,57.32,57.35,7300.0,32.4401,32.4514,32.4231,32.4401,7300.0
2011-02-03 14:15:00,57.35,57.4,57.35,57.4,6400.0,32.4401,32.4684,32.4401,32.4684,6400.0
2011-02-03 14:20:00,57.41,57.42,57.37,57.38,12000.0,32.474,32.4797,32.4514,32.457,12000.0
2011-02-03 14:25:00,57.38,57.4,57.35,57.37,18900.0,32.457,32.4684,32.4401,32.4514,18900.0
2011-02-03 14:30:00,57.36,57.41,57.35,57.39,14400.0,32.4457,32.474,32.4401,32.4627,14400.0
2011-02-03 14:35:00,57.39,57.39,57.36,57.38,7900.0,32.4627,32.4627,32.4457,32.457,7900.0
2011-02-03 14:40:00,57.38,57.38,57.36,57.37,9500.0,32.457,32.457,32.4457,32.4514,9500.0
2011-02-03 14:45:00,57.37,57.43,57.37,57.43,13300.0,32.4514,32.4853,32.4514,32.4853,13300.0
2011-02-03 14:50:00,57.42,57.45,57.4,57.44,11800.0,32.4797,32.4966,32.4684,32.491,11800.0
2011-02-03 14:55:00,57.44,57.49,57.41,57.47,36800.0,32.491,32.5193,32.474,32.508,36800.0
2011-02-03 15:00:00,57.47,57.54,57.47,57.53,26000.0,32.508,32.5476,32.508,32.5419,26000.0
2011-02-03 15:05:00,57.54,57.57,57.53,57.53,11600.0,32.5476,32.5645,32.5419,32.5419,11600.0
2011-02-03 15:10:00,57.54,57.57,57.51,57.57,15100.0,32.5476,32.5645,32.5306,32.5645,15100.0
2011-02-03 15:15:00,57.56,57.58,57.53,57.57,51700.0,32.5589,32.5702,32.5419,32.5645,51700.0
2011-02-03 15:20:00,57.57,57.58,57.53,57.54,12600.0,32.5645,32.5702,32.5419,32.5476,12600.0
2011-02-03 15:25:00,57.54,57.54,57.51,57.52,7300.0,32.5476,32.5476,32.5306,32.5362,7300.0
2011-02-03 15:30:00,57.52,57.53,57.47,57.5,15700.0,32.5362,32.5419,32.508,32.5249,15700.0
2011-02-03 15:35:00,57.5,57.58,57.49,57.55,20400.0,32.5249,32.5702,32.5193,32.5532,20400.0
2011-02-03 15:40:00,57.56,57.56,57.54,57.55,8000.0,32.5589,32.5589,32.5476,32.5532,8000.0
2011-02-03 15:45:00,57.56,57.61,57.53,57.54,23500.0,32.5589,32.5871,32.5419,32.5476,23500.0
2011-02-03 15:50:00,57.54,57.57,57.5,57.57,35300.0,32.5476,32.5645,32.5249,32.5645,35300.0
2011-02-03 15:55:00,57.56,57.58,57.48,57.48,84900.0,32.5589,32.5702,32.5136,32.5136,84900.0
2011-02-04 09:30:00,57.54,57.6,57.26,57.29,61000.0,32.5476,32.5815,32.3892,32.4061,61000.0
2011-02-04 09:35:00,57.32,57.33,57.1,57.1,29500.0,32.4231,32.4288,32.2987,32.2987,29500.0
2011-02-04 09:40:00,57.11,57.21,57.04,57.09,30400.0,32.3043,32.3609,32.2647,32.293,30400.0
2011-02-04 09:45:00,57.1,57.15,57.02,57.14,39600.0,32.2987,32.3269,32.2534,32.3213,39600.0
2011-02-04 09:50:00,57.15,57.18,57.13,57.13,43800.0,32.3269,32.3439,32.3156,32.3156,43800.0
2011-02-04 09:55:00,57.14,57.18,57.13,57.15,6400.0,32.3213,32.3439,32.3156,32.3269,6400.0
2011-02-04 10:00:00,57.13,57.14,57.1,57.12,5500.0,32.3156,32.3213,32.2987,32.31,5500.0
2011-02-04 10:05:00,57.11,57.11,57.04,57.05,7700.0,32.3043,32.3043,32.2647,32.2704,7700.0
2011-02-04 10:10:00,57.05,57.06,57.0,57.01,109500.0,32.2704,32.276,32.2421,32.2478,109500.0
2011-02-04 10:15:00,57.01,57.1,57.0,57.1,13800.0,32.2478,32.2987,32.2421,32.2987,13800.0
2011-02-04 10:20:00,57.1,57.15,57.1,57.1,7500.0,32.2987,32.3269,32.2987,32.2987,7500.0
2011-02-04 10:25:00,57.09,57.11,57.08,57.11,13600.0,32.293,32.3043,32.2874,32.3043,13600.0
2011-02-04 10:30:00,57.1,57.16,57.09,57.15,11100.0,32.2987,32.3326,32.293,32.3269,11100.0
2011-02-04 10:35:00,57.15,57.15,57.1,57.12,6600.0,32.3269,32.3269,32.2987,32.31,6600.0
2011-02-04 10:40:00,57.11,57.12,57.0,57.0,17000.0,32.3043,32.31,32.2421,32.2421,17000.0
2011-02-04 10:45:00,57.0,57.02,56.95,56.98,5300.0,32.2421,32.2534,32.2138,32.2308,5300.0
2011-02-04 10:50:00,56.97,56.98,56.81,56.81,15000.0,32.2251,32.2308,32.1346,32.1346,15000.0
2011-02-04 10:55:00,56.82,56.9,56.81,56.87,8900.0,32.1403,32.1855,32.1346,32.1686,8900.0
2011-02-04 11:00:00,56.87,56.91,56.82,56.82,9000.0,32.1686,32.1912,32.1403,32.1403,9000.0
2011-02-04 11:05:00,56.83,56.9,56.83,56.9,17900.0,32.1459,32.1855,32.1459,32.1855,17900.0
2011-02-04 11:10:00,56.9,56.97,56.89,56.96,7100.0,32.1855,32.2251,32.1799,32.2195,7100.0
2011-02-04 11:15:00,56.96,56.99,56.95,56.97,11200.0,32.2195,32.2364,32.2138,32.2251,11200.0
2011-02-04 11:20:00,56.97,57.01,56.89,56.9,17900.0,32.2251,32.2478,32.1799,32.1855,17900.0
2011-02-04 11:25:00,56.89,56.95,56.86,56.93,11100.0,32.1799,32.2138,32.1629,32.2025,11100.0
2011-02-04 11:30:00,56.95,56.99,56.92,56.99,9200.0,32.2138,32.2364,32.1969,32.2364,9200.0
2011-02-04 11:35:00,56.99,57.02,56.98,56.99,22900.0,32.2364,32.2534,32.2308,32.2364,22900.0
2011-02-04 11:40:00,56.97,57.0,56.91,56.93,10900.0,32.2251,32.2421,32.1912,32.2025,10900.0
2011-02-04 11:45:00,56.92,56.92,56.88,56.92,10700.0,32.1969,32.1969,32.1742,32.1969,10700.0
2011-02-04 11:50:00,56.91,56.92,56.83,56.89,9300.0,32.1912,32.1969,32.1459,32.1799,9300.0
2011-02-04 11:55:00,56.87,56.9,56.84,56.9,8300.0,32.1686,32.1855,32.1516,32.1855,8300.0
2011-02-04 12:00:00,56.9,56.93,56.9,56.92,3600.0,32.1855,32.2025,32.1855,32.1969,3600.0
2011-02-04 12:05:00,56.91,56.92,56.9,56.92,7700.0,32.1912,32.1969,32.1855,32.1969,7700.0
2011-02-04 12:10:00,56.93,56.94,56.9,56.91,3200.0,32.2025,32.2082,32.1855,32.1912,3200.0
2011-02-04 12:15:00,56.91,56.92,56.86,56.87,18700.0,32.1912,32.1969,32.1629,32.1686,18700.0
2011-02-04 12:20:00,56.88,56.9,56.83,56.87,25300.0,32.1742,32.1855,32.1459,32.1686,25300.0
2011-02-04 12:25:00,56.88,56.92,56.82,56.85,33300.0,32.1742,32.1969,32.1403,32.1573,33300.0
2011-02-04 12:30:00,56.85,56.88,56.85,56.86,19100.0,32.1573,32.1742,32.1573,32.1629,19100.0
2011-02-04 12:35:00,56.86,56.86,56.81,56.82,14600.0,32.1629,32.1629,32.1346,32.1403,14600.0
2011-02-04 12:40:00,56.83,56.85,56.82,56.83,24100.0,32.1459,32.1573,32.1403,32.1459,24100.0
2011-02-04 12:45:00,56.84,56.86,56.82,56.86,18100.0,32.1516,32.1629,32.1403,32.1629,18100.0
2011-02-04 12:50:00,56.86,56.9,56.85,56.89,17400.0,32.1629,32.1855,32.1573,32.1799,17400.0
2011-02-04 12:55:00,56.89,56.9,56.87,56.9,13500.0,32.1799,32.1855,32.1686,32.1855,13500.0
2011-02-04 13:00:00,56.9,56.91,56.87,56.9,22700.0,32.1855,32.1912,32.1686,32.1855,22700.0
2011-02-04 13:05:00,56.9,56.93,56.87,56.93,19400.0,32.1855,32.2025,32.1686,32.2025,19400.0
2011-02-04 13:10:00,56.93,56.93,56.88,56.91,30500.0,32.2025,32.2025,32.1742,32.1912,30500.0
2011-02-04 13:15:00,56.91,56.96,56.91,56.95,202300.0,32.1912,32.2195,32.1912,32.2138,202300.0
2011-02-04 13:20:00,56.95,57.03,56.95,56.95,25200.0,32.2138,32.2591,32.2138,32.2138,25200.0
2011-02-04 13:25:00,56.96,56.97,56.92,56.93,11200.0,32.2195,32.2251,32.1969,32.2025,11200.0
2011-02-04 13:30:00,56.93,56.95,56.93,56.95,4900.0,32.2025,32.2138,32.2025,32.2138,4900.0
2011-02-04 13:35:00,56.95,56.96,56.92,56.94,14100.0,32.2138,32.2195,32.1969,32.2082,14100.0
2011-02-04 13:40:00,56.94,56.95,56.93,56.93,11300.0,32.2082,32.2138,32.2025,32.2025,11300.0
2011-02-04 13:45:00,56.94,57.01,56.94,57.01,12200.0,32.2082,32.2478,32.2082,32.2478,12200.0
2011-02-04 13:50:00,57.01,57.05,57.0,57.04,9100.0,32.2478,32.2704,32.2421,32.2647,9100.0
2011-02-04 13:55:00,57.05,57.13,57.04,57.12,15800.0,32.2704,32.3156,32.2647,32.31,15800.0
2011-02-04 14:00:00,57.13,57.15,57.09,57.09,16900.0,32.3156,32.3269,32.293,32.293,16900.0
2011-02-04 14:05:00,57.1,57.13,57.06,57.06,50100.0,32.2987,32.3156,32.276,32.276,50100.0
2011-02-04 14:10:00,57.06,57.12,57.04,57.12,25800.0,32.276,32.31,32.2647,32.31,25800.0
2011-02-04 14:15:00,57.12,57.14,57.11,57.12,27500.0,32.31,32.3213,32.3043,32.31,27500.0
2011-02-04 14:20:00,57.12,57.14,57.11,57.13,22400.0,32.31,32.3213,32.3043,32.3156,22400.0
2011-02-04 14:25:00,57.13,57.18,57.13,57.13,27400.0,32.3156,32.3439,32.3156,32.3156,27400.0
2011-02-04 14:30:00,57.14,57.15,57.13,57.13,7100.0,32.3213,32.3269,32.3156,32.3156,7100.0
2011-02-04 14:35:00,57.14,57.17,57.11,57.12,8300.0,32.3213,32.3383,32.3043,32.31,8300.0
2011-02-04 14:40:00,57.11,57.12,57.08,57.11,15100.0,32.3043,32.31,32.2874,32.3043,15100.0
2011-02-04 14:45:00,57.1,57.16,57.1,57.13,22900.0,32.2987,32.3326,32.2987,32.3156,22900.0
2011-02-04 14:50:00,57.13,57.16,57.12,57.14,15000.0,32.3156,32.3326,32.31,32.3213,15000.0
2011-02-04 14:55:00,57.14,57.15,57.12,57.15,10300.0,32.3213,32.3269,32.31,32.3269,10300.0
2011-02-04 15:00:00,57.15,57.17,57.12,57.12,21100.0,32.3269,32.3383,32.31,32.31,21100.0
2011-02-04 15:05:00,57.13,57.16,57.11,57.15,13300.0,32.3156,32.3326,32.3043,32.3269,13300.0
2011-02-04 15:10:00,57.15,57.21,57.15,57.2,20800.0,32.3269,32.3609,32.3269,32.3552,20800.0
2011-02-04 15:15:00,57.19,57.22,57.19,57.2,20300.0,32.3496,32.3665,32.3496,32.3552,20300.0
2011-02-04 15:20:00,57.21,57.23,57.2,57.2,23100.0,32.3609,32.3722,32.3552,32.3552,23100.0
2011-02-04 15:25:00,57.2,57.2,57.12,57.14,26900.0,32.3552,32.3552,32.31,32.3213,26900.0
2011-02-04 15:30:00,57.15,57.19,57.14,57.19,52700.0,32.3269,32.3496,32.3213,32.3496,52700.0
2011-02-04 15:35:00,57.18,57.18,57.11,57.14,32800.0,32.3439,32.3439,32.3043,32.3213,32800.0
2011-02-04 15:40:00,57.14,57.14,57.1,57.12,33900.0,32.3213,32.3213,32.2987,32.31,33900.0
2011-02-04 15:45:00,57.12,57.12,57.03,57.07,63300.0,32.31,32.31,32.2591,32.2817,63300.0
2011-02-04 15:50:00,57.08,57.11,57.07,57.1,32900.0,32.2874,32.3043,32.2817,32.2987,32900.0
2011-02-04 15:55:00,57.1,57.1,56.96,57.0,56000.0,32.2987,32.2987,32.2195,32.2421,56000.0
2011-02-07 09:30:00,57.13,57.17,57.1,57.13,189000.0,32.3156,32.3383,32.2987,32.3156,189000.0
2011-02-07 09:35:00,57.06,57.12,57.02,57.1,13800.0,32.276,32.31,32.2534,32.2987,13800.0
2011-02-07 09:40:00,57.1,57.15,57.08,57.13,22700.0,32.2987,32.3269,32.2874,32.3156,22700.0
2011-02-07 09:45:00,57.14,57.3,57.14,57.28,10700.0,32.3213,32.4118,32.3213,32.4005,10700.0
2011-02-07 09:50:00,57.28,57.31,57.18,57.23,17200.0,32.4005,32.4175,32.3439,32.3722,17200.0
2011-02-07 09:55:00,57.23,57.3,57.2,57.28,9200.0,32.3722,32.4118,32.3552,32.4005,9200.0
2011-02-07 10:00:00,57.28,57.42,57.28,57.42,6300.0,32.4005,32.4797,32.4005,32.4797,6300.0
2011-02-07 10:05:00,57.41,57.47,57.38,57.46,16400.0,32.474,32.508,32.457,32.5023,16400.0
2011-02-07 10:10:00,57.46,57.49,57.45,57.48,10500.0,32.5023,32.5193,32.4966,32.5136,10500.0
2011-02-07 10:15:00,57.47,57.5,57.45,57.5,12400.0,32.508,32.5249,32.4966,32.5249,12400.0
2011-02-07 10:20:00,57.51,57.64,57.51,57.64,16900.0,32.5306,32.6041,32.5306,32.6041,16900.0
2011-02-07 10:25:00,57.65,57.67,57.55,57.58,28000.0,32.6098,32.6211,32.5532,32.5702,28000.0
2011-02-07 10:30:00,57.59,57.65,57.59,57.65,12600.0,32.5758,32.6098,32.5758,32.6098,12600.0
2011-02-07 10:35:00,57.67,57.69,57.6,57.69,15000.0,32.6211,32.6324,32.5815,32.6324,15000.0
2011-02-07 10:40:00,57.69,57.7,57.64,57.68,5800.0,32.6324,32.6381,32.6041,32.6267,5800.0
2011-02-07 10:45:00,57.68,57.69,57.62,57.65,5700.0,32.6267,32.6324,32.5928,32.6098,5700.0
2011-02-07 10:50:00,57.65,57.7,57.65,57.66,61900.0,32.6098,32.6381,32.6098,32.6154,61900.0
2011-02-07 10:55:00,57.64,57.66,57.53,57.57,14700.0,32.6041,32.6154,32.5419,32.5645,14700.0
2011-02-07 11:00:00,57.57,57.61,57.53,57.54,12000.0,32.5645,32.5871,32.5419,32.5476,12000.0
2011-02-07 11:05:00,57.53,57.53,57.42,57.42,11800.0,32.5419,32.5419,32.4797,32.4797,11800.0
2011-02-07 11:10:00,57.42,57.52,57.42,57.45,13600.0,32.4797,32.5362,32.4797,32.4966,13600.0
2011-02-07 11:15:00,57.46,57.47,57.43,57.43,6500.0,32.5023,32.508,32.4853,32.4853,6500.0
2011-02-07 11:20:00,57.44,57.45,57.38,57.4,8200.0,32.491,32.4966,32.457,32.4684,8200.0
2011-02-07 11:25:00,57.4,57.43,57.39,57.43,5700.0,32.4684,32.4853,32.4627,32.4853,5700.0
2011-02-07 11:30:00,57.43,57.48,57.42,57.48,7600.0,32.4853,32.5136,32.4797,32.5136,7600.0
2011-02-07 11:35:00,57.47,57.51,57.46,57.5,8200.0,32.508,32.5306,32.5023,32.5249,8200.0
2011-02-07 11:40:00,57.5,57.53,57.49,57.51,15500.0,32.5249,32.5419,32.5193,32.5306,15500.0
2011-02-07 11:45:00,57.51,57.52,57.5,57.51,2900.0,32.5306,32.5362,32.5249,32.5306,2900.0
2011-02-07 11:50:00,57.49,57.5,57.43,57.44,11000.0,32.5193,32.5249,32.4853,32.491,11000.0
2011-02-07 11:55:00,57.46,57.47,57.44,57.45,4300.0,32.5023,32.508,32.491,32.4966,4300.0
2011-02-07 12:00:00,57.45,57.5,57.45,57.49,9400.0,32.4966,32.5249,32.4966,32.5193,9400.0
2011-02-07 12:05:00,57.49,57.49,57.47,57.48,3000.0,32.5193,32.5193,32.508,32.5136,3000.0
2011-02-07 12:10:00,57.45,57.48,57.43,57.45,9500.0,32.4966,32.5136,32.4853,32.4966,9500.0
2011-02-07 12:15:00,57.45,57.52,57.45,57.51,11300.0,32.4966,32.5362,32.4966,32.5306,11300.0
2011-02-07 12:20:00,57.51,57.52,57.48,57.5,14800.0,32.5306,32.5362,32.5136,32.5249,14800.0
2011-02-07 12:25:00,57.5,57.5,57.48,57.49,6000.0,32.5249,32.5249,32.5136,32.5193,6000.0
2011-02-07 12:30:00,57.49,57.53,57.48,57.53,7600.0,32.5193,32.5419,32.5136,32.5419,7600.0
2011-02-07 12:35:00,57.54,57.55,57.54,57.54,3600.0,32.5476,32.5532,32.5476,32.5476,3600.0
2011-02-07 12:40:00,57.55,57.55,57.53,57.54,4000.0,32.5532,32.5532,32.5419,32.5476,4000.0
2011-02-07 12:45:00,57.54,57.57,57.53,57.54,21200.0,32.5476,32.5645,32.5419,32.5476,21200.0
2011-02-07 12:50:00,57.54,57.6,57.54,57.58,18200.0,32.5476,32.5815,32.5476,32.5702,18200.0
2011-02-07 12:55:00,57.58,57.61,57.57,57.57,21500.0,32.5702,32.5871,32.5645,32.5645,21500.0
2011-02-07 13:00:00,57.56,57.57,57.53,57.57,26600.0,32.5589,32.5645,32.5419,32.5645,26600.0
2011-02-07 13:05:00,57.56,57.57,57.55,57.56,5500.0,32.5589,32.5645,32.5532,32.5589,5500.0
2011-02-07 13:10:00,57.57,57.62,57.57,57.62,15200.0,32.5645,32.5928,32.5645,32.5928,15200.0
2011-02-07 13:15:00,57.62,57.62,57.6,57.6,3100.0,32.5928,32.5928,32.5815,32.5815,3100.0
2011-02-07 13:20:00,57.61,57.62,57.6,57.61,1500.0,32.5871,32.5928,32.5815,32.5871,1500.0
2011-02-07 13:25:00,57.61,57.65,57.59,57.63,7600.0,32.5871,32.6098,32.5758,32.5985,7600.0
2011-02-07 13:30:00,57.64,57.64,57.61,57.61,3400.0,32.6041,32.6041,32.5871,32.5871,3400.0
2011-02-07 13:35:00,57.61,57.61,57.53,57.53,10200.0,32.5871,32.5871,32.5419,32.5419,10200.0
2011-02-07 13:40:00,57.55,57.63,57.55,57.61,9700.0,32.5532,32.5985,32.5532,32.5871,9700.0
2011-02-07 13:45:00,57.61,57.62,57.58,57.58,6600.0,32.5871,32.5928,32.5702,32.5702,6600.0
2011-02-07 13:50:00,57.58,57.59,57.56,57.57,5900.0,32.5702,32.5758,32.5589,32.5645,5900.0
2011-02-07 13:55:00,57.58,57.66,57.58,57.64,8700.0,32.5702,32.6154,32.5702,32.6041,8700.0
2011-02-07 14:00:00,57.65,57.67,57.63,57.64,5400.0,32.6098,32.6211,32.5985,32.6041,5400.0
2011-02-07 14:05:00,57.64,57.64,57.59,57.63,6200.0,32.6041,32.6041,32.5758,32.5985,6200.0
2011-02-07 14:10:00,57.63,57.64,57.6,57.61,5200.0,32.5985,32.6041,32.5815,32.5871,5200.0
2011-02-07 14:15:00,57.61,57.64,57.61,57.64,5200.0,32.5871,32.6041,32.5871,32.6041,5200.0
2011-02-07 14:20:00,57.63,57.65,57.62,57.64,14700.0,32.5985,32.6098,32.5928,32.6041,14700.0
2011-02-07 14:25:00,57.64,57.65,57.57,57.58,19700.0,32.6041,32.6098,32.5645,32.5702,19700.0
2011-02-07 14:30:00,57.57,57.65,57.57,57.65,20900.0,32.5645,32.6098,32.5645,32.6098,20900.0
2011-02-07 14:35:00,57.65,57.65,57.6,57.61,8800.0,32.6098,32.6098,32.5815,32.5871,8800.0
2011-02-07 14:40:00,57.61,57.65,57.6,57.65,18300.0,32.5871,32.6098,32.5815,32.6098,18300.0
2011-02-07 14:45:00,57.65,57.65,57.59,57.59,13800.0,32.6098,32.6098,32.5758,32.5758,13800.0
2011-02-07 14:50:00,57.58,57.64,57.58,57.59,21200.0,32.5702,32.6041,32.5702,32.5758,21200.0
2011-02-07 14:55:00,57.59,57.59,57.52,57.55,11600.0,32.5758,32.5758,32.5362,32.5532,11600.0
2011-02-07 15:00:00,57.55,57.59,57.52,57.58,26600.0,32.5532,32.5758,32.5362,32.5702,26600.0
2011-02-07 15:05:00,57.58,57.59,57.57,57.59,7200.0,32.5702,32.5758,32.5645,32.5758,7200.0
2011-02-07 15:10:00,57.57,57.57,57.51,57.51,16200.0,32.5645,32.5645,32.5306,32.5306,16200.0
2011-02-07 15:15:00,57.51,57.54,57.48,57.52,21300.0,32.5306,32.5476,32.5136,32.5362,21300.0
2011-02-07 15:20:00,57.52,57.53,57.48,57.52,21600.0,32.5362,32.5419,32.5136,32.5362,21600.0
2011-02-07 15:25:00,57.53,57.58,57.53,57.57,35000.0,32.5419,32.5702,32.5419,32.5645,35000.0
2011-02-07 15:30:00,57.57,57.61,57.56,57.6,29000.0,32.5645,32.5871,32.5589,32.5815,29000.0
2011-02-07 15:35:00,57.6,57.64,57.54,57.59,39000.0,32.5815,32.6041,32.5476,32.5758,39000.0
2011-02-07 15:40:00,57.58,57.64,57.58,57.63,36500.0,32.5702,32.6041,32.5702,32.5985,36500.0
2011-02-07 15:45:00,57.63,57.69,57.63,57.65,33300.0,32.5985,32.6324,32.5985,32.6098,33300.0
2011-02-07 15:50:00,57.65,57.66,57.59,57.6,31600.0,32.6098,32.6154,32.5758,32.5815,31600.0
2011-02-07 15:55:00,57.6,57.65,57.6,57.6,46500.0,32.5815,32.6098,32.5815,32.5815,46500.0
2011-02-08 09:30:00,57.62,57.74,57.57,57.64,56500.0,32.5928,32.6607,32.5645,32.6041,56500.0
2011-02-08 09:35:00,57.64,57.77,57.62,57.75,26700.0,32.6041,32.6777,32.5928,32.6663,26700.0
2011-02-08 09:40:00,57.75,57.75,57.63,57.69,33800.0,32.6663,32.6663,32.5985,32.6324,33800.0
2011-02-08 09:45:00,57.69,57.71,57.67,57.68,32800.0,32.6324,32.6437,32.6211,32.6267,32800.0
2011-02-08 09:50:00,57.68,57.74,57.68,57.73,18900.0,32.6267,32.6607,32.6267,32.655,18900.0
2011-02-08 09:55:00,57.73,57.77,57.72,57.75,24600.0,32.655,32.6777,32.6494,32.6663,24600.0
2011-02-08 10:00:00,57.78,57.85,57.76,57.85,17100.0,32.6833,32.7229,32.672,32.7229,17100.0
2011-02-08 10:05:00,57.85,57.87,57.83,57.83,11100.0,32.7229,32.7342,32.7116,32.7116,11100.0
2011-02-08 10:10:00,57.83,57.84,57.8,57.81,7900.0,32.7116,32.7172,32.6946,32.7003,7900.0
2011-02-08 10:15:00,57.81,57.84,57.77,57.81,14100.0,32.7003,32.7172,32.6777,32.7003,14100.0
2011-02-08 10:20:00,57.81,57.91,57.81,57.91,14100.0,32.7003,32.7568,32.7003,32.7568,14100.0
2011-02-08 10:25:00,57.92,57.95,57.87,57.89,9400.0,32.7625,32.7795,32.7342,32.7455,9400.0
2011-02-08 10:30:00,57.88,57.91,57.88,57.91,5900.0,32.7399,32.7568,32.7399,32.7568,5900.0
2011-02-08 10:35:00,57.9,57.91,57.84,57.84,4800.0,32.7512,32.7568,32.7172,32.7172,4800.0
2011-02-08 10:40:00,57.8,57.8,57.74,57.78,24000.0,32.6946,32.6946,32.6607,32.6833,24000.0
2011-02-08 10:45:00,57.79,57.86,57.78,57.83,14200.0,32.689,32.7286,32.6833,32.7116,14200.0
2011-02-08 10:50:00,57.84,57.84,57.8,57.81,11200.0,32.7172,32.7172,32.6946,32.7003,11200.0
2011-02-08 10:55:00,57.83,57.9,57.81,57.86,13500.0,32.7116,32.7512,32.7003,32.7286,13500.0
2011-02-08 11:00:00,57.88,57.88,57.8,57.81,13600.0,32.7399,32.7399,32.6946,32.7003,13600.0
2011-02-08 11:05:00,57.8,57.81,57.77,57.79,13000.0,32.6946,32.7003,32.6777,32.689,13000.0
2011-02-08 11:10:00,57.8,57.83,57.78,57.79,9500.0,32.6946,32.7116,32.6833,32.689,9500.0
2011-02-08 11:15:00,57.79,57.81,57.78,57.78,8200.0,32.689,32.7003,32.6833,32.6833,8200.0
2011-02-08 11:20:00,57.78,57.84,57.76,57.84,9000.0,32.6833,32.7172,32.672,32.7172,9000.0
2011-02-08 11:25:00,57.85,57.87,57.83,57.86,8900.0,32.7229,32.7342,32.7116,32.7286,8900.0
2011-02-08 11:30:00,57.87,57.92,57.86,57.91,28500.0,32.7342,32.7625,32.7286,32.7568,28500.0
2011-02-08 11:35:00,57.91,57.93,57.87,57.87,10900.0,32.7568,32.7682,32.7342,32.7342,10900.0
2011-02-08 11:40:00,57.88,57.91,57.88,57.9,9700.0,32.7399,32.7568,32.7399,32.7512,9700.0
2011-02-08 11:45:00,57.9,57.95,57.9,57.94,4600.0,32.7512,32.7795,32.7512,32.7738,4600.0
2011-02-08 11:50:00,57.95,57.95,57.9,57.93,6000.0,32.7795,32.7795,32.7512,32.7682,6000.0
2011-02-08 11:55:00,57.93,57.93,57.89,57.92,9300.0,32.7682,32.7682,32.7455,32.7625,9300.0
2011-02-08 12:00:00,57.92,57.93,57.88,57.89,10500.0,32.7625,32.7682,32.7399,32.7455,10500.0
2011-02-08 12:05:00,57.89,57.89,57.83,57.85,9900.0,32.7455,32.7455,32.7116,32.7229,9900.0
2011-02-08 12:10:00,57.85,57.85,57.81,57.81,5800.0,32.7229,32.7229,32.7003,32.7003,5800.0
2011-02-08 12:15:00,57.81,57.89,57.81,57.88,4900.0,32.7003,32.7455,32.7003,32.7399,4900.0
2011-02-08 12:20:00,57.88,57.9,57.88,57.89,11700.0,32.7399,32.7512,32.7399,32.7455,11700.0
2011-02-08 12:25:00,57.9,57.91,57.88,57.89,19800.0,32.7512,32.7568,32.7399,32.7455,19800.0
2011-02-08 12:30:00,57.88,57.92,57.87,57.87,14800.0,32.7399,32.7625,32.7342,32.7342,14800.0
2011-02-08 12:35:00,57.87,57.91,57.87,57.89,51900.0,32.7342,32.7568,32.7342,32.7455,51900.0
2011-02-08 12:40:00,57.9,57.9,57.87,57.87,5200.0,32.7512,32.7512,32.7342,32.7342,5200.0
2011-02-08 12:45:00,57.88,57.88,57.84,57.86,8900.0,32.7399,32.7399,32.7172,32.7286,8900.0
2011-02-08 12:50:00,57.86,57.88,57.86,57.87,7600.0,32.7286,32.7399,32.7286,32.7342,7600.0
2011-02-08 12:55:00,57.87,57.88,57.83,57.85,15700.0,32.7342,32.7399,32.7116,32.7229,15700.0
2011-02-08 13:00:00,57.86,57.87,57.83,57.84,40300.0,32.7286,32.7342,32.7116,32.7172,40300.0
2011-02-08 13:05:00,57.84,57.84,57.82,57.82,10000.0,32.7172,32.7172,32.7059,32.7059,10000.0
2011-02-08 13:10:00,57.82,57.86,57.81,57.81,7600.0,32.7059,32.7286,32.7003,32.7003,7600.0
2011-02-08 13:15:00,57.81,57.82,57.8,57.82,11100.0,32.7003,32.7059,32.6946,32.7059,11100.0
2011-02-08 13:20:00,57.83,57.85,57.82,57.84,18400.0,32.7116,32.7229,32.7059,32.7172,18400.0
2011-02-08 13:25:00,57.84,57.85,57.79,57.79,8700.0,32.7172,32.7229,32.689,32.689,8700.0
2011-02-08 13:30:00,57.8,57.84,57.8,57.82,3300.0,32.6946,32.7172,32.6946,32.7059,3300.0
2011-02-08 13:35:00,57.83,57.84,57.8,57.81,7400.0,32.7116,32.7172,32.6946,32.7003,7400.0
2011-02-08 13:40:00,57.81,57.85,57.81,57.85,10500.0,32.7003,32.7229,32.7003,32.7229,10500.0
2011-02-08 13:45:00,57.85,57.86,57.82,57.84,13500.0,32.7229,32.7286,32.7059,32.7172,13500.0
2011-02-08 13:50:00,57.86,57.89,57.86,57.88,10300.0,32.7286,32.7455,32.7286,32.7399,10300.0
2011-02-08 13:55:00,57.88,57.88,57.83,57.84,16500.0,32.7399,32.7399,32.7116,32.7172,16500.0
2011-02-08 14:00:00,57.84,57.86,57.83,57.85,7400.0,32.7172,32.7286,32.7116,32.7229,7400.0
2011-02-08 14:05:00,57.85,57.87,57.84,57.84,4700.0,32.7229,32.7342,32.7172,32.7172,4700.0
2011-02-08 14:10:00,57.83,57.84,57.83,57.84,6200.0,32.7116,32.7172,32.7116,32.7172,6200.0
2011-02-08 14:15:00,57.83,57.84,57.83,57.84,8300.0,32.7116,32.7172,32.7116,32.7172,8300.0
2011-02-08 14:20:00,57.84,57.85,57.83,57.84,16500.0,32.7172,32.7229,32.7116,32.7172,16500.0
2011-02-08 14:25:00,57.85,57.85,57.82,57.84,15300.0,32.7229,32.7229,32.7059,32.7172,15300.0
2011-02-08 14:30:00,57.85,57.87,57.84,57.84,9300.0,32.7229,32.7342,32.7172,32.7172,9300.0
2011-02-08 14:35:00,57.85,57.89,57.84,57.89,13500.0,32.7229,32.7455,32.7172,32.7455,13500.0
2011-02-08 14:40:00,57.89,57.9,57.86,57.87,31900.0,32.7455,32.7512,32.7286,32.7342,31900.0
2011-02-08 14:45:00,57.86,57.89,57.85,57.88,22600.0,32.7286,32.7455,32.7229,32.7399,22600.0
2011-02-08 14:50:00,57.87,57.87,57.84,57.84,17300.0,32.7342,32.7342,32.7172,32.7172,17300.0
2011-02-08 14:55:00,57.84,57.84,57.82,57.83,7200.0,32.7172,32.7172,32.7059,32.7116,7200.0
2011-02-08 15:00:00,57.83,57.83,57.79,57.8,12800.0,32.7116,32.7116,32.689,32.6946,12800.0
2011-02-08 15:05:00,57.79,57.83,57.79,57.83,20100.0,32.689,32.7116,32.689,32.7116,20100.0
2011-02-08 15:10:00,57.84,57.84,57.81,57.83,11000.0,32.7172,32.7172,32.7003,32.7116,11000.0
2011-02-08 15:15:00,57.82,57.84,57.8,57.8,14800.0,32.7059,32.7172,32.6946,32.6946,14800.0
2011-02-08 15:20:00,57.81,57.83,57.78,57.82,22000.0,32.7003,32.7116,32.6833,32.7059,22000.0
2011-02-08 15:25:00,57.83,57.83,57.75,57.75,16200.0,32.7116,32.7116,32.6663,32.6663,16200.0
2011-02-08 15:30:00,57.75,57.81,57.73,57.8,17700.0,32.6663,32.7003,32.655,32.6946,17700.0
2011-02-08 15:35:00,57.8,57.8,57.75,57.76,25900.0,32.6946,32.6946,32.6663,32.672,25900.0
2011-02-08 15:40:00,57.77,57.81,57.77,57.77,20600.0,32.6777,32.7003,32.6777,32.6777,20600.0
2011-02-08 15:45:00,57.78,57.85,57.78,57.83,47000.0,32.6833,32.7229,32.6833,32.7116,47000.0
2011-02-08 15:50:00,57.83,57.88,57.8,57.82,51800.0,32.7116,32.7399,32.6946,32.7059,51800.0
2011-02-08 15:55:00,57.82,57.87,57.81,57.84,41100.0,32.7059,32.7342,32.7003,32.7172,41100.0
2011-02-09 09:30:00,57.78,57.9,57.71,57.79,92300.0,32.6833,32.7512,32.6437,32.689,92300.0
2011-02-09 09:35:00,57.78,57.8,57.73,57.8,33600.0,32.6833,32.6946,32.655,32.6946,33600.0
2011-02-09 09:40:00,57.81,57.85,57.75,57.79,43500.0,32.7003,32.7229,32.6663,32.689,43500.0
2011-02-09 09:45:00,57.78,57.78,57.72,57.72,50900.0,32.6833,32.6833,32.6494,32.6494,50900.0
2011-02-09 09:50:00,57.71,57.71,57.63,57.66,6300.0,32.6437,32.6437,32.5985,32.6154,6300.0
2011-02-09 09:55:00,57.67,57.74,57.67,57.74,13700.0,32.6211,32.6607,32.6211,32.6607,13700.0
2011-02-09 10:00:00,57.74,57.81,57.73,57.78,19400.0,32.6607,32.7003,32.655,32.6833,19400.0
2011-02-09 10:05:00,57.78,57.81,57.76,57.76,17400.0,32.6833,32.7003,32.672,32.672,17400.0
2011-02-09 10:10:00,57.76,57.77,57.73,57.77,18100.0,32.672,32.6777,32.655,32.6777,18100.0
2011-02-09 10:15:00,57.76,57.77,57.69,57.7,10800.0,32.672,32.6777,32.6324,32.6381,10800.0
2011-02-09 10:20:00,57.7,57.74,57.7,57.73,11100.0,32.6381,32.6607,32.6381,32.655,11100.0
2011-02-09 10:25:00,57.75,57.77,57.72,57.74,6300.0,32.6663,32.6777,32.6494,32.6607,6300.0
2011-02-09 10:30:00,57.72,57.77,57.72,57.77,16900.0,32.6494,32.6777,32.6494,32.6777,16900.0
2011-02-09 10:35:00,57.77,57.79,57.76,57.78,7800.0,32.6777,32.689,32.672,32.6833,7800.0
2011-02-09 10:40:00,57.78,57.83,57.78,57.81,7800.0,32.6833,32.7116,32.6833,32.7003,7800.0
2011-02-09 10:45:00,57.8,57.84,57.78,57.82,15800.0,32.6946,32.7172,32.6833,32.7059,15800.0
2011-02-09 10:50:00,57.83,57.83,57.78,57.8,10000.0,32.7116,32.7116,32.6833,32.6946,10000.0
2011-02-09 10:55:00,57.8,57.84,57.79,57.83,11800.0,32.6946,32.7172,32.689,32.7116,11800.0
2011-02-09 11:00:00,57.83,57.85,57.82,57.84,6600.0,32.7116,32.7229,32.7059,32.7172,6600.0
2011-02-09 11:05:00,57.86,57.86,57.83,57.85,10500.0,32.7286,32.7286,32.7116,32.7229,10500.0
2011-02-09 11:10:00,57.85,57.86,57.82,57.83,8800.0,32.7229,32.7286,32.7059,32.7116,8800.0
2011-02-09 11:15:00,57.83,57.83,57.75,57.77,9300.0,32.7116,32.7116,32.6663,32.6777,9300.0
2011-02-09 11:20:00,57.78,57.78,57.73,57.73,16800.0,32.6833,32.6833,32.655,32.655,16800.0
2011-02-09 11:25:00,57.72,57.73,57.66,57.69,14100.0,32.6494,32.655,32.6154,32.6324,14100.0
2011-02-09 11:30:00,57.68,57.8,57.68,57.79,57800.0,32.6267,32.6946,32.6267,32.689,57800.0
2011-02-09 11:35:00,57.8,57.81,57.75,57.75,18500.0,32.6946,32.7003,32.6663,32.6663,18500.0
2011-02-09 11:40:00,57.74,57.79,57.74,57.79,8700.0,32.6607,32.689,32.6607,32.689,8700.0
2011-02-09 11:45:00,57.78,57.79,57.77,57.78,4200.0,32.6833,32.689,32.6777,32.6833,4200.0
2011-02-09 11:50:00,57.78,57.8,57.78,57.79,4700.0,32.6833,32.6946,32.6833,32.689,4700.0
2011-02-09 11:55:00,57.79,57.8,57.78,57.78,3600.0,32.689,32.6946,32.6833,32.6833,3600.0
2011-02-09 12:00:00,57.77,57.78,57.75,57.75,8000.0,32.6777,32.6833,32.6663,32.6663,8000.0
2011-02-09 12:05:00,57.75,57.81,57.75,57.8,24000.0,32.6663,32.7003,32.6663,32.6946,24000.0
2011-02-09 12:10:00,57.8,57.81,57.79,57.8,6700.0,32.6946,32.7003,32.689,32.6946,6700.0
2011-02-09 12:15:00,57.8,57.8,57.75,57.77,16300.0,32.6946,32.6946,32.6663,32.6777,16300.0
2011-02-09 12:20:00,57.76,57.77,57.73,57.75,19100.0,32.672,32.6777,32.655,32.6663,19100.0
2011-02-09 12:25:00,57.74,57.78,57.74,57.78,3100.0,32.6607,32.6833,32.6607,32.6833,3100.0
2011-02-09 12:30:00,57.78,57.81,57.78,57.81,8500.0,32.6833,32.7003,32.6833,32.7003,8500.0
2011-02-09 12:35:00,57.8,57.82,57.8,57.8,4600.0,32.6946,32.7059,32.6946,32.6946,4600.0
2011-02-09 12:40:00,57.8,57.81,57.77,57.78,7200.0,32.6946,32.7003,32.6777,32.6833,7200.0
2011-02-09 12:45:00,57.78,57.79,57.77,57.78,9600.0,32.6833,32.689,32.6777,32.6833,9600.0
2011-02-09 12:50:00,57.78,57.8,57.78,57.79,7800.0,32.6833,32.6946,32.6833,32.689,7800.0
2011-02-09 12:55:00,57.8,57.81,57.78,57.78,24600.0,32.6946,32.7003,32.6833,32.6833,24600.0
2011-02-09 13:00:00,57.77,57.78,57.74,57.77,13500.0,32.6777,32.6833,32.6607,32.6777,13500.0
2011-02-09 13:05:00,57.76,57.86,57.76,57.85,18200.0,32.672,32.7286,32.672,32.7229,18200.0
2011-02-09 13:10:00,57.85,57.86,57.82,57.83,11300.0,32.7229,32.7286,32.7059,32.7116,11300.0
2011-02-09 13:15:00,57.83,57.84,57.82,57.84,6000.0,32.7116,32.7172,32.7059,32.7172,6000.0
2011-02-09 13:20:00,57.83,57.86,57.82,57.86,8500.0,32.7116,32.7286,32.7059,32.7286,8500.0
2011-02-09 13:25:00,57.85,57.87,57.84,57.86,8900.0,32.7229,32.7342,32.7172,32.7286,8900.0
2011-02-09 13:30:00,57.87,57.88,57.86,57.88,5800.0,32.7342,32.7399,32.7286,32.7399,5800.0
2011-02-09 13:35:00,57.88,57.89,57.87,57.88,13600.0,32.7399,32.7455,32.7342,32.7399,13600.0
2011-02-09 13:40:00,57.89,57.9,57.84,57.85,14600.0,32.7455,32.7512,32.7172,32.7229,14600.0
2011-02-09 13:45:00,57.85,57.85,57.82,57.82,4600.0,32.7229,32.7229,32.7059,32.7059,4600.0
2011-02-09 13:50:00,57.81,57.84,57.8,57.82,7000.0,32.7003,32.7172,32.6946,32.7059,7000.0
2011-02-09 13:55:00,57.83,57.84,57.81,57.81,6400.0,32.7116,32.7172,32.7003,32.7003,6400.0
2011-02-09 14:00:00,57.81,57.81,57.76,57.78,13100.0,32.7003,32.7003,32.672,32.6833,13100.0
2011-02-09 14:05:00,57.78,57.78,57.71,57.73,15100.0,32.6833,32.6833,32.6437,32.655,15100.0
2011-02-09 14:10:00,57.73,57.73,57.7,57.71,6100.0,32.655,32.655,32.6381,32.6437,6100.0
2011-02-09 14:15:00,57.71,57.71,57.67,57.68,8700.0,32.6437,32.6437,32.6211,32.6267,8700.0
2011-02-09 14:20:00,57.67,57.68,57.65,57.66,20700.0,32.6211,32.6267,32.6098,32.6154,20700.0
2011-02-09 14:25:00,57.65,57.69,57.61,57.68,27800.0,32.6098,32.6324,32.5871,32.6267,27800.0
2011-02-09 14:30:00,57.68,57.74,57.67,57.74,22100.0,32.6267,32.6607,32.6211,32.6607,22100.0
2011-02-09 14:35:00,57.73,57.74,57.64,57.64,16000.0,32.655,32.6607,32.6041,32.6041,16000.0
2011-02-09 14:40:00,57.64,57.68,57.63,57.67,31200.0,32.6041,32.6267,32.5985,32.6211,31200.0
2011-02-09 14:45:00,57.66,57.66,57.6,57.61,95800.0,32.6154,32.6154,32.5815,32.5871,95800.0
2011-02-09 14:50:00,57.63,57.7,57.62,57.67,29700.0,32.5985,32.6381,32.5928,32.6211,29700.0
2011-02-09 14:55:00,57.68,57.71,57.68,57.69,28400.0,32.6267,32.6437,32.6267,32.6324,28400.0
2011-02-09 15:00:00,57.69,57.75,57.68,57.74,32300.0,32.6324,32.6663,32.6267,32.6607,32300.0
2011-02-09 15:05:00,57.74,57.76,57.73,57.74,24000.0,32.6607,32.672,32.655,32.6607,24000.0
2011-02-09 15:10:00,57.74,57.79,57.73,57.78,31900.0,32.6607,32.689,32.655,32.6833,31900.0
2011-02-09 15:15:00,57.78,57.8,57.77,57.77,9700.0,32.6833,32.6946,32.6777,32.6777,9700.0
2011-02-09 15:20:00,57.78,57.81,57.77,57.79,42100.0,32.6833,32.7003,32.6777,32.689,42100.0
2011-02-09 15:25:00,57.8,57.81,57.79,57.81,16900.0,32.6946,32.7003,32.689,32.7003,16900.0
2011-02-09 15:30:00,57.81,57.84,57.81,57.82,28400.0,32.7003,32.7172,32.7003,32.7059,28400.0
2011-02-09 15:35:00,57.83,57.87,57.83,57.86,30600.0,32.7116,32.7342,32.7116,32.7286,30600.0
2011-02-09 15:40:00,57.86,57.87,57.84,57.87,65700.0,32.7286,32.7342,32.7172,32.7342,65700.0
2011-02-09 15:45:00,57.87,57.93,57.87,57.9,77700.0,32.7342,32.7682,32.7342,32.7512,77700.0
2011-02-09 15:50:00,57.91,57.95,57.89,57.94,65900.0,32.7568,32.7795,32.7455,32.7738,65900.0
2011-02-09 15:55:00,57.95,57.95,57.88,57.93,62100.0,32.7795,32.7795,32.7399,32.7682,62100.0
2011-02-10 09:30:00,57.72,57.92,57.72,57.92,31400.0,32.6494,32.7625,32.6494,32.7625,31400.0
2011-02-10 09:35:00,57.95,58.17,57.95,58.17,33700.0,32.7795,32.9039,32.7795,32.9039,33700.0
2011-02-10 09:40:00,58.17,58.18,58.07,58.07,27700.0,32.9039,32.9096,32.8473,32.8473,27700.0
2011-02-10 09:45:00,58.07,58.07,57.93,57.93,21600.0,32.8473,32.8473,32.7682,32.7682,21600.0
2011-02-10 09:50:00,57.94,58.02,57.93,57.97,20300.0,32.7738,32.8191,32.7682,32.7908,20300.0
2011-02-10 09:55:00,58.0,58.03,57.95,57.95,16600.0,32.8078,32.8247,32.7795,32.7795,16600.0
2011-02-10 10:00:00,57.95,57.97,57.86,57.96,25500.0,32.7795,32.7908,32.7286,32.7851,25500.0
2011-02-10 10:05:00,57.95,58.04,57.92,57.96,24500.0,32.7795,32.8304,32.7625,32.7851,24500.0
2011-02-10 10:10:00,57.98,58.16,57.98,58.16,23300.0,32.7964,32.8983,32.7964,32.8983,23300.0
2011-02-10 10:15:00,58.16,58.24,58.16,58.23,47100.0,32.8983,32.9435,32.8983,32.9379,47100.0
2011-02-10 10:20:00,58.23,58.24,58.19,58.23,13700.0,32.9379,32.9435,32.9152,32.9379,13700.0
2011-02-10 10:25:00,58.17,58.24,58.15,58.21,14700.0,32.9039,32.9435,32.8926,32.9265,14700.0
2011-02-10 10:30:00,58.21,58.27,58.19,58.21,23900.0,32.9265,32.9605,32.9152,32.9265,23900.0
2011-02-10 10:35:00,58.2,58.25,58.19,58.19,30500.0,32.9209,32.9492,32.9152,32.9152,30500.0
2011-02-10 10:40:00,58.19,58.23,58.16,58.22,12800.0,32.9152,32.9379,32.8983,32.9322,12800.0
2011-02-10 10:45:00,58.23,58.26,58.2,58.23,22600.0,32.9379,32.9548,32.9209,32.9379,22600.0
2011-02-10 10:50:00,58.21,58.22,58.08,58.08,12200.0,32.9265,32.9322,32.853,32.853,12200.0
2011-02-10 10:55:00,58.08,58.09,57.98,57.98,10200.0,32.853,32.8587,32.7964,32.7964,10200.0
2011-02-10 11:00:00,58.0,58.06,57.96,58.06,12300.0,32.8078,32.8417,32.7851,32.8417,12300.0
2011-02-10 11:05:00,58.07,58.1,58.03,58.09,11400.0,32.8473,32.8643,32.8247,32.8587,11400.0
2011-02-10 11:10:00,58.07,58.08,58.0,58.0,12000.0,32.8473,32.853,32.8078,32.8078,12000.0
2011-02-10 11:15:00,58.03,58.08,57.99,58.02,8500.0,32.8247,32.853,32.8021,32.8191,8500.0
2011-02-10 11:20:00,58.01,58.08,58.01,58.08,7600.0,32.8134,32.853,32.8134,32.853,7600.0
2011-02-10 11:25:00,58.08,58.15,58.07,58.15,8900.0,32.853,32.8926,32.8473,32.8926,8900.0
2011-02-10 11:30:00,58.17,58.2,58.16,58.19,15200.0,32.9039,32.9209,32.8983,32.9152,15200.0
2011-02-10 11:35:00,58.18,58.21,58.17,58.17,11500.0,32.9096,32.9265,32.9039,32.9039,11500.0
2011-02-10 11:40:00,58.18,58.19,58.12,58.12,6700.0,32.9096,32.9152,32.8756,32.8756,6700.0
2011-02-10 11:45:00,58.13,58.18,58.13,58.18,5800.0,32.8813,32.9096,32.8813,32.9096,5800.0
2011-02-10 11:50:00,58.19,58.21,58.16,58.16,6700.0,32.9152,32.9265,32.8983,32.8983,6700.0
2011-02-10 11:55:00,58.16,58.21,58.15,58.2,10600.0,32.8983,32.9265,32.8926,32.9209,10600.0
2011-02-10 12:00:00,58.19,58.19,58.14,58.16,8000.0,32.9152,32.9152,32.8869,32.8983,8000.0
2011-02-10 12:05:00,58.17,58.21,58.16,58.21,8000.0,32.9039,32.9265,32.8983,32.9265,8000.0
2011-02-10 12:10:00,58.2,58.2,58.13,58.14,12200.0,32.9209,32.9209,32.8813,32.8869,12200.0
2011-02-10 12:15:00,58.14,58.14,58.06,58.06,5200.0,32.8869,32.8869,32.8417,32.8417,5200.0
2011-02-10 12:20:00,58.06,58.11,58.06,58.07,10400.0,32.8417,32.87,32.8417,32.8473,10400.0
2011-02-10 12:25:00,58.06,58.1,58.03,58.1,10800.0,32.8417,32.8643,32.8247,32.8643,10800.0
2011-02-10 12:30:00,58.11,58.14,58.07,58.08,11100.0,32.87,32.8869,32.8473,32.853,11100.0
2011-02-10 12:35:00,58.08,58.1,58.0,58.0,22100.0,32.853,32.8643,32.8078,32.8078,22100.0
2011-02-10 12:40:00,58.02,58.02,57.97,57.98,11700.0,32.8191,32.8191,32.7908,32.7964,11700.0
2011-02-10 12:45:00,57.99,58.03,57.98,58.0,15600.0,32.8021,32.8247,32.7964,32.8078,15600.0
2011-02-10 12:50:00,58.01,58.01,57.97,57.97,16200.0,32.8134,32.8134,32.7908,32.7908,16200.0
2011-02-10 12:55:00,57.96,57.98,57.94,57.94,8600.0,32.7851,32.7964,32.7738,32.7738,8600.0
2011-02-10 13:00:00,57.94,57.96,57.9,57.93,17800.0,32.7738,32.7851,32.7512,32.7682,17800.0
2011-02-10 13:05:00,57.93,57.93,57.86,57.87,6000.0,32.7682,32.7682,32.7286,32.7342,6000.0
2011-02-10 13:10:00,57.88,57.96,57.88,57.95,8800.0,32.7399,32.7851,32.7399,32.7795,8800.0
2011-02-10 13:15:00,57.94,57.97,57.91,57.91,19300.0,32.7738,32.7908,32.7568,32.7568,19300.0
2011-02-10 13:20:00,57.91,57.94,57.91,57.93,5100.0,32.7568,32.7738,32.7568,32.7682,5100.0
2011-02-10 13:25:00,57.93,57.93,57.88,57.88,7900.0,32.7682,32.7682,32.7399,32.7399,7900.0
2011-02-10 13:30:00,57.88,57.91,57.85,57.85,13500.0,32.7399,32.7568,32.7229,32.7229,13500.0
2011-02-10 13:35:00,57.85,57.87,57.85,57.86,11500.0,32.7229,32.7342,32.7229,32.7286,11500.0
2011-02-10 13:40:00,57.87,57.9,57.87,57.89,7000.0,32.7342,32.7512,32.7342,32.7455,7000.0
2011-02-10 13:45:00,57.89,57.89,57.85,57.87,15800.0,32.7455,32.7455,32.7229,32.7342,15800.0
2011-02-10 13:50:00,57.86,57.91,57.85,57.91,5300.0,32.7286,32.7568,32.7229,32.7568,5300.0
2011-02-10 13:55:00,57.9,57.95,57.88,57.95,11400.0,32.7512,32.7795,32.7399,32.7795,11400.0
2011-02-10 14:00:00,57.95,57.97,57.9,57.96,10600.0,32.7795,32.7908,32.7512,32.7851,10600.0
2011-02-10 14:05:00,57.96,57.99,57.95,57.98,13200.0,32.7851,32.8021,32.7795,32.7964,13200.0
2011-02-10 14:10:00,57.98,57.99,57.98,57.99,4400.0,32.7964,32.8021,32.7964,32.8021,4400.0
2011-02-10 14:15:00,57.99,58.0,57.94,57.94,10800.0,32.8021,32.8078,32.7738,32.7738,10800.0
2011-02-10 14:20:00,57.95,57.99,57.94,57.99,17900.0,32.7795,32.8021,32.7738,32.8021,17900.0
2011-02-10 14:25:00,58.0,58.02,57.99,57.99,18300.0,32.8078,32.8191,32.8021,32.8021,18300.0
2011-02-10 14:30:00,58.0,58.06,58.0,58.06,11600.0,32.8078,32.8417,32.8078,32.8417,11600.0
2011-02-10 14:35:00,58.06,58.08,58.04,58.04,19500.0,32.8417,32.853,32.8304,32.8304,19500.0
2011-02-10 14:40:00,58.06,58.07,58.04,58.05,11000.0,32.8417,32.8473,32.8304,32.836,11000.0
2011-02-10 14:45:00,58.06,58.06,58.01,58.02,17800.0,32.8417,32.8417,32.8134,32.8191,17800.0
2011-02-10 14:50:00,58.03,58.03,57.98,57.98,14800.0,32.8247,32.8247,32.7964,32.7964,14800.0
2011-02-10 14:55:00,57.98,57.98,57.93,57.93,13800.0,32.7964,32.7964,32.7682,32.7682,13800.0
2011-02-10 15:00:00,57.94,57.94,57.89,57.93,12000.0,32.7738,32.7738,32.7455,32.7682,12000.0
2011-02-10 15:05:00,57.94,57.97,57.91,57.91,18400.0,32.7738,32.7908,32.7568,32.7568,18400.0
2011-02-10 15:10:00,57.92,57.98,57.91,57.98,23400.0,32.7625,32.7964,32.7568,32.7964,23400.0
2011-02-10 15:15:00,57.98,58.01,57.96,57.96,15600.0,32.7964,32.8134,32.7851,32.7851,15600.0
2011-02-10 15:20:00,57.96,57.99,57.93,57.99,15100.0,32.7851,32.8021,32.7682,32.8021,15100.0
2011-02-10 15:25:00,57.99,58.03,57.99,58.03,9500.0,32.8021,32.8247,32.8021,32.8247,9500.0
2011-02-10 15:30:00,58.03,58.04,58.0,58.01,33300.0,32.8247,32.8304,32.8078,32.8134,33300.0
2011-02-10 15:35:00,58.01,58.02,57.97,58.0,33300.0,32.8134,32.8191,32.7908,32.8078,33300.0
2011-02-10 15:40:00,57.99,58.04,57.98,58.04,25300.0,32.8021,32.8304,32.7964,32.8304,25300.0
2011-02-10 15:45:00,58.04,58.15,58.04,58.11,46400.0,32.8304,32.8926,32.8304,32.87,46400.0
2011-02-10 15:50:00,58.11,58.12,57.99,57.99,48500.0,32.87,32.8756,32.8021,32.8021,48500.0
2011-02-10 15:55:00,57.99,58.14,57.99,58.13,81500.0,32.8021,32.8869,32.8021,32.8813,81500.0
2011-02-11 09:30:00,58.07,58.13,57.97,57.97,85500.0,32.8473,32.8813,32.7908,32.7908,85500.0
2011-02-11 09:35:00,57.96,58.05,57.91,57.93,41300.0,32.7851,32.836,32.7568,32.7682,41300.0
2011-02-11 09:40:00,57.93,58.04,57.84,57.88,29900.0,32.7682,32.8304,32.7172,32.7399,29900.0
2011-02-11 09:45:00,57.9,57.92,57.84,57.92,14500.0,32.7512,32.7625,32.7172,32.7625,14500.0
2011-02-11 09:50:00,57.93,57.99,57.93,57.98,19300.0,32.7682,32.8021,32.7682,32.7964,19300.0
2011-02-11 09:55:00,57.99,58.01,57.95,58.0,32200.0,32.8021,32.8134,32.7795,32.8078,32200.0
2011-02-11 10:00:00,58.05,58.17,58.05,58.16,20500.0,32.836,32.9039,32.836,32.8983,20500.0
2011-02-11 10:05:00,58.16,58.17,58.11,58.14,14000.0,32.8983,32.9039,32.87,32.8869,14000.0
2011-02-11 10:10:00,58.11,58.11,58.03,58.03,3100.0,32.87,32.87,32.8247,32.8247,3100.0
2011-02-11 10:15:00,58.04,58.12,58.01,58.11,9500.0,32.8304,32.8756,32.8134,32.87,9500.0
2011-02-11 10:20:00,58.12,58.14,58.08,58.13,9900.0,32.8756,32.8869,32.853,32.8813,9900.0
2011-02-11 10:25:00,58.12,58.16,58.08,58.15,26000.0,32.8756,32.8983,32.853,32.8926,26000.0
2011-02-11 10:30:00,58.15,58.19,58.12,58.12,16000.0,32.8926,32.9152,32.8756,32.8756,16000.0
2011-02-11 10:35:00,58.12,58.18,58.11,58.15,26000.0,32.8756,32.9096,32.87,32.8926,26000.0
2011-02-11 10:40:00,58.14,58.15,58.11,58.11,13100.0,32.8869,32.8926,32.87,32.87,13100.0
2011-02-11 10:45:00,58.1,58.2,58.08,58.2,6800.0,32.8643,32.9209,32.853,32.9209,6800.0
2011-02-11 10:50:00,58.21,58.27,58.21,58.26,8300.0,32.9265,32.9605,32.9265,32.9548,8300.0
2011-02-11 10:55:00,58.27,58.27,58.25,58.27,6200.0,32.9605,32.9605,32.9492,32.9605,6200.0
2011-02-11 11:00:00,58.27,58.35,58.25,58.3,16500.0,32.9605,33.0057,32.9492,32.9774,16500.0
2011-02-11 11:05:00,58.29,58.32,58.25,58.3,24300.0,32.9718,32.9888,32.9492,32.9774,24300.0
2011-02-11 11:10:00,58.3,58.3,58.25,58.28,15700.0,32.9774,32.9774,32.9492,32.9661,15700.0
2011-02-11 11:15:00,58.26,58.34,58.22,58.34,33100.0,32.9548,33.0001,32.9322,33.0001,33100.0
2011-02-11 11:20:00,58.33,58.41,58.29,58.41,33900.0,32.9944,33.0397,32.9718,33.0397,33900.0
2011-02-11 11:25:00,58.41,58.41,58.29,58.31,37100.0,33.0397,33.0397,32.9718,32.9831,37100.0
2011-02-11 11:30:00,58.33,58.35,58.31,58.31,5800.0,32.9944,33.0057,32.9831,32.9831,5800.0
2011-02-11 11:35:00,58.31,58.31,58.24,58.26,22200.0,32.9831,32.9831,32.9435,32.9548,22200.0
2011-02-11 11:40:00,58.28,58.34,58.27,58.3,13200.0,32.9661,33.0001,32.9605,32.9774,13200.0
2011-02-11 11:45:00,58.34,58.35,58.29,58.29,19600.0,33.0001,33.0057,32.9718,32.9718,19600.0
2011-02-11 11:50:00,58.29,58.34,58.29,58.29,19300.0,32.9718,33.0001,32.9718,32.9718,19300.0
2011-02-11 11:55:00,58.28,58.3,58.28,58.3,2800.0,32.9661,32.9774,32.9661,32.9774,2800.0
2011-02-11 12:00:00,58.3,58.32,58.28,58.29,9600.0,32.9774,32.9888,32.9661,32.9718,9600.0
2011-02-11 12:05:00,58.28,58.3,58.27,58.29,18900.0,32.9661,32.9774,32.9605,32.9718,18900.0
2011-02-11 12:10:00,58.29,58.31,58.24,58.26,18600.0,32.9718,32.9831,32.9435,32.9548,18600.0
2011-02-11 12:15:00,58.25,58.25,58.22,58.22,9500.0,32.9492,32.9492,32.9322,32.9322,9500.0
2011-02-11 12:20:00,58.23,58.23,58.18,58.18,31000.0,32.9379,32.9379,32.9096,32.9096,31000.0
2011-02-11 12:25:00,58.18,58.23,58.17,58.22,8600.0,32.9096,32.9379,32.9039,32.9322,8600.0
2011-02-11 12:30:00,58.21,58.25,58.21,58.24,4800.0,32.9265,32.9492,32.9265,32.9435,4800.0
2011-02-11 12:35:00,58.24,58.24,58.19,58.19,7900.0,32.9435,32.9435,32.9152,32.9152,7900.0
2011-02-11 12:40:00,58.21,58.25,58.19,58.24,9500.0,32.9265,32.9492,32.9152,32.9435,9500.0
2011-02-11 12:45:00,58.24,58.29,58.21,58.28,12700.0,32.9435,32.9718,32.9265,32.9661,12700.0
2011-02-11 12:50:00,58.29,58.3,58.26,58.27,16200.0,32.9718,32.9774,32.9548,32.9605,16200.0
2011-02-11 12:55:00,58.27,58.27,58.24,58.26,11400.0,32.9605,32.9605,32.9435,32.9548,11400.0
2011-02-11 13:00:00,58.25,58.27,58.25,58.27,2000.0,32.9492,32.9605,32.9492,32.9605,2000.0
2011-02-11 13:05:00,58.28,58.31,58.28,58.31,6800.0,32.9661,32.9831,32.9661,32.9831,6800.0
2011-02-11 13:10:00,58.31,58.35,58.31,58.34,8600.0,32.9831,33.0057,32.9831,33.0001,8600.0
2011-02-11 13:15:00,58.34,58.42,58.34,58.41,15800.0,33.0001,33.0453,33.0001,33.0397,15800.0
2011-02-11 13:20:00,58.4,58.43,58.38,58.41,13700.0,33.034,33.051,33.0227,33.0397,13700.0
2011-02-11 13:25:00,58.4,58.41,58.38,58.39,15200.0,33.034,33.0397,33.0227,33.0284,15200.0
2011-02-11 13:30:00,58.39,58.39,58.36,58.37,4300.0,33.0284,33.0284,33.0114,33.017,4300.0
2011-02-11 13:35:00,58.38,58.38,58.35,58.37,11400.0,33.0227,33.0227,33.0057,33.017,11400.0
2011-02-11 13:40:00,58.37,58.37,58.34,58.35,7900.0,33.017,33.017,33.0001,33.0057,7900.0
2011-02-11 13:45:00,58.36,58.37,58.32,58.33,14200.0,33.0114,33.017,32.9888,32.9944,14200.0
2011-02-11 13:50:00,58.33,58.35,58.33,58.35,5300.0,32.9944,33.0057,32.9944,33.0057,5300.0
2011-02-11 13:55:00,58.36,58.37,58.35,58.36,4300.0,33.0114,33.017,33.0057,33.0114,4300.0
2011-02-11 14:00:00,58.36,58.4,58.36,58.4,10000.0,33.0114,33.034,33.0114,33.034,10000.0
2011-02-11 14:05:00,58.42,58.42,58.37,58.37,14400.0,33.0453,33.0453,33.017,33.017,14400.0
2011-02-11 14:10:00,58.38,58.39,58.36,58.38,11400.0,33.0227,33.0284,33.0114,33.0227,11400.0
2011-02-11 14:15:00,58.38,58.4,58.37,58.39,5500.0,33.0227,33.034,33.017,33.0284,5500.0
2011-02-11 14:20:00,58.4,58.45,58.4,58.45,7700.0,33.034,33.0623,33.034,33.0623,7700.0
2011-02-11 14:25:00,58.45,58.46,58.42,58.42,16900.0,33.0623,33.068,33.0453,33.0453,16900.0
2011-02-11 14:30:00,58.43,58.5,58.43,58.49,44100.0,33.051,33.0906,33.051,33.0849,44100.0
2011-02-11 14:35:00,58.5,58.52,58.48,58.52,9900.0,33.0906,33.1019,33.0793,33.1019,9900.0
2011-02-11 14:40:00,58.52,58.54,58.52,58.54,11800.0,33.1019,33.1132,33.1019,33.1132,11800.0
2011-02-11 14:45:00,58.54,58.55,58.51,58.53,26500.0,33.1132,33.1189,33.0962,33.1075,26500.0
2011-02-11 14:50:00,58.53,58.54,58.48,58.52,28400.0,33.1075,33.1132,33.0793,33.1019,28400.0
2011-02-11 14:55:00,58.51,58.53,58.5,58.52,16800.0,33.0962,33.1075,33.0906,33.1019,16800.0
2011-02-11 15:00:00,58.51,58.54,58.51,58.52,16400.0,33.0962,33.1132,33.0962,33.1019,16400.0
2011-02-11 15:05:00,58.52,58.52,58.5,58.51,8000.0,33.1019,33.1019,33.0906,33.0962,8000.0
2011-02-11 15:10:00,58.52,58.54,58.51,58.53,10200.0,33.1019,33.1132,33.0962,33.1075,10200.0
2011-02-11 15:15:00,58.52,58.54,58.52,58.52,15300.0,33.1019,33.1132,33.1019,33.1019,15300.0
2011-02-11 15:20:00,58.52,58.53,58.52,58.52,4500.0,33.1019,33.1075,33.1019,33.1019,4500.0
2011-02-11 15:25:00,58.53,58.54,58.49,58.49,19200.0,33.1075,33.1132,33.0849,33.0849,19200.0
2011-02-11 15:30:00,58.49,58.51,58.46,58.46,26000.0,33.0849,33.0962,33.068,33.068,26000.0
2011-02-11 15:35:00,58.47,58.49,58.44,58.49,13300.0,33.0736,33.0849,33.0566,33.0849,13300.0
2011-02-11 15:40:00,58.5,58.52,58.49,58.5,14900.0,33.0906,33.1019,33.0849,33.0906,14900.0
2011-02-11 15:45:00,58.51,58.57,58.51,58.51,21000.0,33.0962,33.1302,33.0962,33.0962,21000.0
2011-02-11 15:50:00,58.51,58.52,58.46,58.49,36600.0,33.0962,33.1019,33.068,33.0849,36600.0
2011-02-11 15:55:00,58.5,58.53,58.49,58.49,36300.0,33.0906,33.1075,33.0849,33.0849,36300.0
2011-02-14 09:30:00,58.6,58.71,58.57,58.62,86000.0,33.1471,33.2094,33.1302,33.1585,86000.0
2011-02-14 09:35:00,58.63,58.66,58.52,58.52,14300.0,33.1641,33.1811,33.1019,33.1019,14300.0
2011-02-14 09:40:00,58.53,58.53,58.43,58.46,20000.0,33.1075,33.1075,33.051,33.068,20000.0
2011-02-14 09:45:00,58.45,58.47,58.42,58.46,13500.0,33.0623,33.0736,33.0453,33.068,13500.0
2011-02-14 09:50:00,58.46,58.53,58.46,58.5,19500.0,33.068,33.1075,33.068,33.0906,19500.0
2011-02-14 09:55:00,58.51,58.52,58.48,58.51,11700.0,33.0962,33.1019,33.0793,33.0962,11700.0
2011-02-14 10:00:00,58.51,58.53,58.43,58.44,10200.0,33.0962,33.1075,33.051,33.0566,10200.0
2011-02-14 10:05:00,58.45,58.46,58.37,58.38,13700.0,33.0623,33.068,33.017,33.0227,13700.0
2011-02-14 10:10:00,58.38,58.4,58.32,58.36,16800.0,33.0227,33.034,32.9888,33.0114,16800.0
2011-02-14 10:15:00,58.36,58.41,58.34,58.41,9500.0,33.0114,33.0397,33.0001,33.0397,9500.0
2011-02-14 10:20:00,58.43,58.44,58.38,58.39,6100.0,33.051,33.0566,33.0227,33.0284,6100.0
2011-02-14 10:25:00,58.39,58.39,58.35,58.36,6600.0,33.0284,33.0284,33.0057,33.0114,6600.0
2011-02-14 10:30:00,58.35,58.36,58.27,58.29,14000.0,33.0057,33.0114,32.9605,32.9718,14000.0
2011-02-14 10:35:00,58.29,58.34,58.28,58.33,6500.0,32.9718,33.0001,32.9661,32.9944,6500.0
2011-02-14 10:40:00,58.34,58.35,58.25,58.25,15100.0,33.0001,33.0057,32.9492,32.9492,15100.0
2011-02-14 10:45:00,58.25,58.25,58.13,58.16,19300.0,32.9492,32.9492,32.8813,32.8983,19300.0
2011-02-14 10:50:00,58.16,58.2,58.16,58.19,8300.0,32.8983,32.9209,32.8983,32.9152,8300.0
2011-02-14 10:55:00,58.19,58.25,58.19,58.24,7700.0,32.9152,32.9492,32.9152,32.9435,7700.0
2011-02-14 11:00:00,58.24,58.26,58.21,58.24,5300.0,32.9435,32.9548,32.9265,32.9435,5300.0
2011-02-14 11:05:00,58.24,58.27,58.24,58.27,8300.0,32.9435,32.9605,32.9435,32.9605,8300.0
2011-02-14 11:10:00,58.27,58.3,58.26,58.29,7000.0,32.9605,32.9774,32.9548,32.9718,7000.0
2011-02-14 11:15:00,58.28,58.32,58.28,58.32,10100.0,32.9661,32.9888,32.9661,32.9888,10100.0
2011-02-14 11:20:00,58.32,58.34,58.29,58.31,21400.0,32.9888,33.0001,32.9718,32.9831,21400.0
2011-02-14 11:25:00,58.3,58.31,58.29,58.29,11700.0,32.9774,32.9831,32.9718,32.9718,11700.0
2011-02-14 11:30:00,58.29,58.3,58.25,58.3,9600.0,32.9718,32.9774,32.9492,32.9774,9600.0
2011-02-14 11:35:00,58.3,58.31,58.29,58.31,6200.0,32.9774,32.9831,32.9718,32.9831,6200.0
2011-02-14 11:40:00,58.31,58.31,58.26,58.26,7700.0,32.9831,32.9831,32.9548,32.9548,7700.0
2011-02-14 11:45:00,58.26,58.27,58.22,58.26,9000.0,32.9548,32.9605,32.9322,32.9548,9000.0
2011-02-14 11:50:00,58.26,58.26,58.21,58.22,10800.0,32.9548,32.9548,32.9265,32.9322,10800.0
2011-02-14 11:55:00,58.22,58.26,58.22,58.25,5700.0,32.9322,32.9548,32.9322,32.9492,5700.0
2011-02-14 12:00:00,58.26,58.3,58.21,58.22,16900.0,32.9548,32.9774,32.9265,32.9322,16900.0
2011-02-14 12:05:00,58.22,58.22,58.18,58.2,9800.0,32.9322,32.9322,32.9096,32.9209,9800.0
2011-02-14 12:10:00,58.19,58.27,58.19,58.27,7400.0,32.9152,32.9605,32.9152,32.9605,7400.0
2011-02-14 12:15:00,58.27,58.3,58.26,58.3,12600.0,32.9605,32.9774,32.9548,32.9774,12600.0
2011-02-14 12:20:00,58.29,58.36,58.29,58.32,11000.0,32.9718,33.0114,32.9718,32.9888,11000.0
2011-02-14 12:25:00,58.31,58.32,58.3,58.31,2400.0,32.9831,32.9888,32.9774,32.9831,2400.0
2011-02-14 12:30:00,58.32,58.33,58.3,58.31,20200.0,32.9888,32.9944,32.9774,32.9831,20200.0
2011-02-14 12:35:00,58.31,58.33,58.3,58.3,4500.0,32.9831,32.9944,32.9774,32.9774,4500.0
2011-02-14 12:40:00,58.31,58.33,58.3,58.33,7400.0,32.9831,32.9944,32.9774,32.9944,7400.0
2011-02-14 12:45:00,58.33,58.34,58.28,58.29,5100.0,32.9944,33.0001,32.9661,32.9718,5100.0
2011-02-14 12:50:00,58.28,58.31,58.27,58.29,8700.0,32.9661,32.9831,32.9605,32.9718,8700.0
2011-02-14 12:55:00,58.3,58.33,58.3,58.32,14200.0,32.9774,32.9944,32.9774,32.9888,14200.0
2011-02-14 13:00:00,58.31,58.32,58.28,58.28,4800.0,32.9831,32.9888,32.9661,32.9661,4800.0
2011-02-14 13:05:00,58.28,58.29,58.26,58.29,20700.0,32.9661,32.9718,32.9548,32.9718,20700.0
2011-02-14 13:10:00,58.28,58.32,58.28,58.32,5400.0,32.9661,32.9888,32.9661,32.9888,5400.0
2011-02-14 13:15:00,58.31,58.32,58.28,58.28,6900.0,32.9831,32.9888,32.9661,32.9661,6900.0
2011-02-14 13:20:00,58.3,58.32,58.29,58.32,6800.0,32.9774,32.9888,32.9718,32.9888,6800.0
2011-02-14 13:25:00,58.31,58.33,58.29,58.29,6300.0,32.9831,32.9944,32.9718,32.9718,6300.0
2011-02-14 13:30:00,58.28,58.31,58.28,58.31,4000.0,32.9661,32.9831,32.9661,32.9831,4000.0
2011-02-14 13:35:00,58.3,58.31,58.28,58.31,4800.0,32.9774,32.9831,32.9661,32.9831,4800.0
2011-02-14 13:40:00,58.3,58.31,58.27,58.3,6000.0,32.9774,32.9831,32.9605,32.9774,6000.0
2011-02-14 13:45:00,58.3,58.32,58.29,58.32,5500.0,32.9774,32.9888,32.9718,32.9888,5500.0
2011-02-14 13:50:00,58.32,58.36,58.31,58.35,21400.0,32.9888,33.0114,32.9831,33.0057,21400.0
2011-02-14 13:55:00,58.36,58.38,58.35,58.37,24600.0,33.0114,33.0227,33.0057,33.017,24600.0
2011-02-14 14:00:00,58.37,58.42,58.37,58.42,12400.0,33.017,33.0453,33.017,33.0453,12400.0
2011-02-14 14:05:00,58.41,58.43,58.4,58.43,7300.0,33.0397,33.051,33.034,33.051,7300.0
2011-02-14 14:10:00,58.42,58.44,58.41,58.43,10600.0,33.0453,33.0566,33.0397,33.051,10600.0
2011-02-14 14:15:00,58.43,58.44,58.4,58.44,7000.0,33.051,33.0566,33.034,33.0566,7000.0
2011-02-14 14:20:00,58.44,58.46,58.44,58.46,5600.0,33.0566,33.068,33.0566,33.068,5600.0
2011-02-14 14:25:00,58.46,58.46,58.43,58.44,5800.0,33.068,33.068,33.051,33.0566,5800.0
2011-02-14 14:30:00,58.44,58.46,58.44,58.45,4900.0,33.0566,33.068,33.0566,33.0623,4900.0
2011-02-14 14:35:00,58.44,58.45,58.42,58.44,4400.0,33.0566,33.0623,33.0453,33.0566,4400.0
2011-02-14 14:40:00,58.45,58.52,58.45,58.51,16900.0,33.0623,33.1019,33.0623,33.0962,16900.0
2011-02-14 14:45:00,58.52,58.56,58.52,58.56,11800.0,33.1019,33.1245,33.1019,33.1245,11800.0
2011-02-14 14:50:00,58.56,58.57,58.55,58.56,6400.0,33.1245,33.1302,33.1189,33.1245,6400.0
2011-02-14 14:55:00,58.55,58.57,58.55,58.57,10600.0,33.1189,33.1302,33.1189,33.1302,10600.0
2011-02-14 15:00:00,58.57,58.59,58.56,58.59,12800.0,33.1302,33.1415,33.1245,33.1415,12800.0
2011-02-14 15:05:00,58.59,58.59,58.5,58.5,25000.0,33.1415,33.1415,33.0906,33.0906,25000.0
2011-02-14 15:10:00,58.51,58.54,58.5,58.52,24300.0,33.0962,33.1132,33.0906,33.1019,24300.0
2011-02-14 15:15:00,58.52,58.55,58.52,58.55,5700.0,33.1019,33.1189,33.1019,33.1189,5700.0
2011-02-14 15:20:00,58.55,58.58,58.54,58.57,9500.0,33.1189,33.1358,33.1132,33.1302,9500.0
2011-02-14 15:25:00,58.57,58.57,58.48,58.48,18400.0,33.1302,33.1302,33.0793,33.0793,18400.0
2011-02-14 15:30:00,58.48,58.54,58.48,58.54,17500.0,33.0793,33.1132,33.0793,33.1132,17500.0
2011-02-14 15:35:00,58.53,58.54,58.47,58.47,24400.0,33.1075,33.1132,33.0736,33.0736,24400.0
2011-02-14 15:40:00,58.47,58.53,58.47,58.51,43900.0,33.0736,33.1075,33.0736,33.0962,43900.0
2011-02-14 15:45:00,58.52,58.57,58.52,58.55,26100.0,33.1019,33.1302,33.1019,33.1189,26100.0
2011-02-14 15:50:00,58.55,58.55,58.52,58.54,18200.0,33.1189,33.1189,33.1019,33.1132,18200.0
2011-02-14 15:55:00,58.55,58.56,58.51,58.51,18500.0,33.1189,33.1245,33.0962,33.0962,18500.0
2011-02-15 09:30:00,58.31,58.32,58.14,58.15,62200.0,32.9831,32.9888,32.8869,32.8926,62200.0
2011-02-15 09:35:00,58.14,58.14,58.01,58.01,19600.0,32.8869,32.8869,32.8134,32.8134,19600.0
2011-02-15 09:40:00,58.01,58.13,58.0,58.12,14300.0,32.8134,32.8813,32.8078,32.8756,14300.0
2011-02-15 09:45:00,58.12,58.23,58.12,58.21,19900.0,32.8756,32.9379,32.8756,32.9265,19900.0
2011-02-15 09:50:00,58.21,58.21,58.11,58.13,18000.0,32.9265,32.9265,32.87,32.8813,18000.0
2011-02-15 09:55:00,58.13,58.17,58.12,58.16,8100.0,32.8813,32.9039,32.8756,32.8983,8100.0
2011-02-15 10:00:00,58.17,58.22,58.08,58.09,19100.0,32.9039,32.9322,32.853,32.8587,19100.0
2011-02-15 10:05:00,58.09,58.11,58.06,58.08,24500.0,32.8587,32.87,32.8417,32.853,24500.0
2011-02-15 10:10:00,58.09,58.11,58.06,58.09,12000.0,32.8587,32.87,32.8417,32.8587,12000.0
2011-02-15 10:15:00,58.09,58.12,58.07,58.07,12000.0,32.8587,32.8756,32.8473,32.8473,12000.0
2011-02-15 10:20:00,58.08,58.11,58.03,58.05,13400.0,32.853,32.87,32.8247,32.836,13400.0
2011-02-15 10:25:00,58.06,58.06,58.0,58.05,27300.0,32.8417,32.8417,32.8078,32.836,27300.0
2011-02-15 10:30:00,58.03,58.07,58.02,58.07,7700.0,32.8247,32.8473,32.8191,32.8473,7700.0
2011-02-15 10:35:00,58.07,58.12,58.06,58.12,21300.0,32.8473,32.8756,32.8417,32.8756,21300.0
2011-02-15 10:40:00,58.13,58.19,58.13,58.16,20400.0,32.8813,32.9152,32.8813,32.8983,20400.0
2011-02-15 10:45:00,58.17,58.2,58.16,58.2,6800.0,32.9039,32.9209,32.8983,32.9209,6800.0
2011-02-15 10:50:00,58.2,58.37,58.18,58.37,9900.0,32.9209,33.017,32.9096,33.017,9900.0
2011-02-15 10:55:00,58.37,58.37,58.27,58.28,17200.0,33.017,33.017,32.9605,32.9661,17200.0
2011-02-15 11:00:00,58.27,58.34,58.27,58.33,16000.0,32.9605,33.0001,32.9605,32.9944,16000.0
2011-02-15 11:05:00,58.34,58.4,58.34,58.4,26100.0,33.0001,33.034,33.0001,33.034,26100.0
2011-02-15 11:10:00,58.39,58.44,58.38,58.42,26500.0,33.0284,33.0566,33.0227,33.0453,26500.0
2011-02-15 11:15:00,58.42,58.45,58.42,58.43,16500.0,33.0453,33.0623,33.0453,33.051,16500.0
2011-02-15 11:20:00,58.44,58.44,58.43,58.43,27900.0,33.0566,33.0566,33.051,33.051,27900.0
2011-02-15 11:25:00,58.43,58.47,58.43,58.47,11600.0,33.051,33.0736,33.051,33.0736,11600.0
2011-02-15 11:30:00,58.46,58.51,58.46,58.5,16000.0,33.068,33.0962,33.068,33.0906,16000.0
2011-02-15 11:35:00,58.49,58.5,58.36,58.36,32000.0,33.0849,33.0906,33.0114,33.0114,32000.0
2011-02-15 11:40:00,58.37,58.4,58.37,58.38,20600.0,33.017,33.034,33.017,33.0227,20600.0
2011-02-15 11:45:00,58.39,58.4,58.34,58.36,25500.0,33.0284,33.034,33.0001,33.0114,25500.0
2011-02-15 11:50:00,58.37,58.39,58.36,58.39,10700.0,33.017,33.0284,33.0114,33.0284,10700.0
2011-02-15 11:55:00,58.39,58.4,58.37,58.38,9300.0,33.0284,33.034,33.017,33.0227,9300.0
2011-02-15 12:00:00,58.38,58.41,58.36,58.41,11200.0,33.0227,33.0397,33.0114,33.0397,11200.0
2011-02-15 12:05:00,58.41,58.41,58.4,58.4,9200.0,33.0397,33.0397,33.034,33.034,9200.0
2011-02-15 12:10:00,58.4,58.43,58.4,58.41,8200.0,33.034,33.051,33.034,33.0397,8200.0
2011-02-15 12:15:00,58.42,58.43,58.39,58.4,11700.0,33.0453,33.051,33.0284,33.034,11700.0
2011-02-15 12:20:00,58.43,58.43,58.39,58.41,10400.0,33.051,33.051,33.0284,33.0397,10400.0
2011-02-15 12:25:00,58.42,58.48,58.42,58.48,12100.0,33.0453,33.0793,33.0453,33.0793,12100.0
2011-02-15 12:30:00,58.48,58.49,58.47,58.47,11600.0,33.0793,33.0849,33.0736,33.0736,11600.0
2011-02-15 12:35:00,58.48,58.5,58.46,58.47,11000.0,33.0793,33.0906,33.068,33.0736,11000.0
2011-02-15 12:40:00,58.48,58.48,58.47,58.47,4300.0,33.0793,33.0793,33.0736,33.0736,4300.0
2011-02-15 12:45:00,58.47,58.47,58.44,58.45,13300.0,33.0736,33.0736,33.0566,33.0623,13300.0
2011-02-15 12:50:00,58.45,58.46,58.42,58.42,10100.0,33.0623,33.068,33.0453,33.0453,10100.0
2011-02-15 12:55:00,58.42,58.45,58.42,58.45,7200.0,33.0453,33.0623,33.0453,33.0623,7200.0
2011-02-15 13:00:00,58.44,58.44,58.4,58.4,13900.0,33.0566,33.0566,33.034,33.034,13900.0
2011-02-15 13:05:00,58.4,58.41,58.39,58.4,6300.0,33.034,33.0397,33.0284,33.034,6300.0
2011-02-15 13:10:00,58.39,58.43,58.39,58.43,4700.0,33.0284,33.051,33.0284,33.051,4700.0
2011-02-15 13:15:00,58.42,58.43,58.34,58.35,8900.0,33.0453,33.051,33.0001,33.0057,8900.0
2011-02-15 13:20:00,58.36,58.36,58.33,58.34,6000.0,33.0114,33.0114,32.9944,33.0001,6000.0
2011-02-15 13:25:00,58.34,58.34,58.32,58.33,6900.0,33.0001,33.0001,32.9888,32.9944,6900.0
2011-02-15 13:30:00,58.33,58.33,58.31,58.31,2800.0,32.9944,32.9944,32.9831,32.9831,2800.0
2011-02-15 13:35:00,58.31,58.35,58.31,58.34,10000.0,32.9831,33.0057,32.9831,33.0001,10000.0
2011-02-15 13:40:00,58.34,58.35,58.34,58.35,1900.0,33.0001,33.0057,33.0001,33.0057,1900.0
2011-02-15 13:45:00,58.34,58.37,58.34,58.36,6800.0,33.0001,33.017,33.0001,33.0114,6800.0
2011-02-15 13:50:00,58.36,58.37,58.34,58.34,6400.0,33.0114,33.017,33.0001,33.0001,6400.0
2011-02-15 13:55:00,58.35,58.35,58.33,58.34,3100.0,33.0057,33.0057,32.9944,33.0001,3100.0
2011-02-15 14:00:00,58.34,58.34,58.28,58.28,14400.0,33.0001,33.0001,32.9661,32.9661,14400.0
2011-02-15 14:05:00,58.29,58.29,58.26,58.27,6800.0,32.9718,32.9718,32.9548,32.9605,6800.0
2011-02-15 14:10:00,58.27,58.29,58.24,58.24,6800.0,32.9605,32.9718,32.9435,32.9435,6800.0
2011-02-15 14:15:00,58.24,58.26,58.22,58.25,8600.0,32.9435,32.9548,32.9322,32.9492,8600.0
2011-02-15 14:20:00,58.24,58.25,58.23,58.24,10200.0,32.9435,32.9492,32.9379,32.9435,10200.0
2011-02-15 14:25:00,58.23,58.27,58.21,58.27,7400.0,32.9379,32.9605,32.9265,32.9605,7400.0
2011-02-15 14:30:00,58.26,58.28,58.25,58.27,7400.0,32.9548,32.9661,32.9492,32.9605,7400.0
2011-02-15 14:35:00,58.27,58.31,58.26,58.28,7100.0,32.9605,32.9831,32.9548,32.9661,7100.0
2011-02-15 14:40:00,58.29,58.34,58.29,58.31,8900.0,32.9718,33.0001,32.9718,32.9831,8900.0
2011-02-15 14:45:00,58.32,58.32,58.28,58.3,6300.0,32.9888,32.9888,32.9661,32.9774,6300.0
2011-02-15 14:50:00,58.29,58.34,58.29,58.34,7500.0,32.9718,33.0001,32.9718,33.0001,7500.0
2011-02-15 14:55:00,58.35,58.36,58.34,58.34,14600.0,33.0057,33.0114,33.0001,33.0001,14600.0
2011-02-15 15:00:00,58.33,58.36,58.32,58.35,17300.0,32.9944,33.0114,32.9888,33.0057,17300.0
2011-02-15 15:05:00,58.35,58.38,58.35,58.36,11600.0,33.0057,33.0227,33.0057,33.0114,11600.0
2011-02-15 15:10:00,58.36,58.36,58.31,58.33,13100.0,33.0114,33.0114,32.9831,32.9944,13100.0
2011-02-15 15:15:00,58.33,58.33,58.29,58.29,11700.0,32.9944,32.9944,32.9718,32.9718,11700.0
2011-02-15 15:20:00,58.3,58.31,58.28,58.29,11800.0,32.9774,32.9831,32.9661,32.9718,11800.0
2011-02-15 15:25:00,58.28,58.33,58.28,58.29,14100.0,32.9661,32.9944,32.9661,32.9718,14100.0
2011-02-15 15:30:00,58.3,58.32,58.26,58.26,17700.0,32.9774,32.9888,32.9548,32.9548,17700.0
2011-02-15 15:35:00,58.25,58.27,58.22,58.27,19200.0,32.9492,32.9605,32.9322,32.9605,19200.0
2011-02-15 15:40:00,58.27,58.29,58.25,58.28,38500.0,32.9605,32.9718,32.9492,32.9661,38500.0
2011-02-15 15:45:00,58.29,58.3,58.23,58.23,32800.0,32.9718,32.9774,32.9379,32.9379,32800.0
2011-02-15 15:50:00,58.23,58.28,58.23,58.26,27900.0,32.9379,32.9661,32.9379,32.9548,27900.0
2011-02-15 15:55:00,58.26,58.28,58.24,58.27,39700.0,32.9548,32.9661,32.9435,32.9605,39700.0
2011-02-16 09:30:00,58.45,58.65,58.45,58.58,45700.0,33.0623,33.1754,33.0623,33.1358,45700.0
2011-02-16 09:35:00,58.61,58.7,58.61,58.7,17500.0,33.1528,33.2037,33.1528,33.2037,17500.0
2011-02-16 09:40:00,58.7,58.72,58.65,58.72,8300.0,33.2037,33.215,33.1754,33.215,8300.0
2011-02-16 09:45:00,58.72,58.72,58.67,58.71,14200.0,33.215,33.215,33.1867,33.2094,14200.0
2011-02-16 09:50:00,58.71,58.71,58.6,58.65,23600.0,33.2094,33.2094,33.1471,33.1754,23600.0
2011-02-16 09:55:00,58.65,58.72,58.65,58.71,5700.0,33.1754,33.215,33.1754,33.2094,5700.0
2011-02-16 10:00:00,58.73,58.79,58.7,58.76,23400.0,33.2207,33.2546,33.2037,33.2376,23400.0
2011-02-16 10:05:00,58.75,58.82,58.75,58.81,12300.0,33.232,33.2716,33.232,33.2659,12300.0
2011-02-16 10:10:00,58.81,58.9,58.8,58.87,35000.0,33.2659,33.3168,33.2603,33.2999,35000.0
2011-02-16 10:15:00,58.85,58.86,58.79,58.79,12100.0,33.2886,33.2942,33.2546,33.2546,12100.0
2011-02-16 10:20:00,58.8,58.84,58.8,58.81,14200.0,33.2603,33.2829,33.2603,33.2659,14200.0
2011-02-16 10:25:00,58.81,58.86,58.81,58.82,11700.0,33.2659,33.2942,33.2659,33.2716,11700.0
2011-02-16 10:30:00,58.82,58.83,58.77,58.79,11500.0,33.2716,33.2772,33.2433,33.2546,11500.0
2011-02-16 10:35:00,58.79,58.84,58.78,58.83,10100.0,33.2546,33.2829,33.249,33.2772,10100.0
2011-02-16 10:40:00,58.82,58.82,58.73,58.74,13900.0,33.2716,33.2716,33.2207,33.2263,13900.0
2011-02-16 10:45:00,58.74,58.75,58.73,58.75,14400.0,33.2263,33.232,33.2207,33.232,14400.0
2011-02-16 10:50:00,58.75,58.76,58.71,58.71,13500.0,33.232,33.2376,33.2094,33.2094,13500.0
2011-02-16 10:55:00,58.69,58.71,58.69,58.69,6000.0,33.1981,33.2094,33.1981,33.1981,6000.0
2011-02-16 11:00:00,58.68,58.69,58.61,58.61,7800.0,33.1924,33.1981,33.1528,33.1528,7800.0
2011-02-16 11:05:00,58.61,58.61,58.56,58.56,18200.0,33.1528,33.1528,33.1245,33.1245,18200.0
2011-02-16 11:10:00,58.56,58.56,58.54,58.55,11100.0,33.1245,33.1245,33.1132,33.1189,11100.0
2011-02-16 11:15:00,58.57,58.59,58.55,58.55,8100.0,33.1302,33.1415,33.1189,33.1189,8100.0
2011-02-16 11:20:00,58.55,58.56,58.55,58.56,9300.0,33.1189,33.1245,33.1189,33.1245,9300.0
2011-02-16 11:25:00,58.57,58.57,58.51,58.52,14600.0,33.1302,33.1302,33.0962,33.1019,14600.0
2011-02-16 11:30:00,58.53,58.54,58.49,58.49,11800.0,33.1075,33.1132,33.0849,33.0849,11800.0
2011-02-16 11:35:00,58.48,58.5,58.47,58.49,8300.0,33.0793,33.0906,33.0736,33.0849,8300.0
2011-02-16 11:40:00,58.49,58.5,58.44,58.5,16200.0,33.0849,33.0906,33.0566,33.0906,16200.0
2011-02-16 11:45:00,58.5,58.53,58.5,58.51,14400.0,33.0906,33.1075,33.0906,33.0962,14400.0
2011-02-16 11:50:00,58.51,58.54,58.5,58.52,11500.0,33.0962,33.1132,33.0906,33.1019,11500.0
2011-02-16 11:55:00,58.5,58.56,58.5,58.55,8600.0,33.0906,33.1245,33.0906,33.1189,8600.0
2011-02-16 12:00:00,58.56,58.56,58.45,58.45,11500.0,33.1245,33.1245,33.0623,33.0623,11500.0
2011-02-16 12:05:00,58.44,58.44,58.35,58.36,10800.0,33.0566,33.0566,33.0057,33.0114,10800.0
2011-02-16 12:10:00,58.35,58.38,58.33,58.37,15100.0,33.0057,33.0227,32.9944,33.017,15100.0
2011-02-16 12:15:00,58.36,58.38,58.31,58.32,11500.0,33.0114,33.0227,32.9831,32.9888,11500.0
2011-02-16 12:20:00,58.33,58.35,58.29,58.35,7800.0,32.9944,33.0057,32.9718,33.0057,7800.0
2011-02-16 12:25:00,58.35,58.42,58.35,58.39,17000.0,33.0057,33.0453,33.0057,33.0284,17000.0
2011-02-16 12:30:00,58.39,58.42,58.39,58.42,12500.0,33.0284,33.0453,33.0284,33.0453,12500.0
2011-02-16 12:35:00,58.42,58.46,58.41,58.45,22800.0,33.0453,33.068,33.0397,33.0623,22800.0
2011-02-16 12:40:00,58.45,58.46,58.42,58.43,5100.0,33.0623,33.068,33.0453,33.051,5100.0
2011-02-16 12:45:00,58.43,58.43,58.42,58.43,8600.0,33.051,33.051,33.0453,33.051,8600.0
2011-02-16 12:50:00,58.43,58.44,58.41,58.41,13800.0,33.051,33.0566,33.0397,33.0397,13800.0
2011-02-16 12:55:00,58.41,58.43,58.41,58.43,8500.0,33.0397,33.051,33.0397,33.051,8500.0
2011-02-16 13:00:00,58.43,58.43,58.36,58.37,6000.0,33.051,33.051,33.0114,33.017,6000.0
2011-02-16 13:05:00,58.36,58.41,58.36,58.4,10900.0,33.0114,33.0397,33.0114,33.034,10900.0
2011-02-16 13:10:00,58.42,58.42,58.37,58.39,16300.0,33.0453,33.0453,33.017,33.0284,16300.0
2011-02-16 13:15:00,58.39,58.4,58.35,58.35,4500.0,33.0284,33.034,33.0057,33.0057,4500.0
2011-02-16 13:20:00,58.35,58.35,58.33,58.34,5700.0,33.0057,33.0057,32.9944,33.0001,5700.0
2011-02-16 13:25:00,58.33,58.34,58.28,58.29,12700.0,32.9944,33.0001,32.9661,32.9718,12700.0
2011-02-16 13:30:00,58.3,58.34,58.3,58.33,16500.0,32.9774,33.0001,32.9774,32.9944,16500.0
2011-02-16 13:35:00,58.34,58.35,58.32,58.34,4700.0,33.0001,33.0057,32.9888,33.0001,4700.0
2011-02-16 13:40:00,58.35,58.36,58.34,58.35,5700.0,33.0057,33.0114,33.0001,33.0057,5700.0
2011-02-16 13:45:00,58.36,58.39,58.36,58.38,8200.0,33.0114,33.0284,33.0114,33.0227,8200.0
2011-02-16 13:50:00,58.39,58.4,58.38,58.39,5200.0,33.0284,33.034,33.0227,33.0284,5200.0
2011-02-16 13:55:00,58.38,58.39,58.35,58.36,9700.0,33.0227,33.0284,33.0057,33.0114,9700.0
2011-02-16 14:00:00,58.35,58.35,58.27,58.34,22100.0,33.0057,33.0057,32.9605,33.0001,22100.0
2011-02-16 14:05:00,58.34,58.35,58.31,58.31,5600.0,33.0001,33.0057,32.9831,32.9831,5600.0
2011-02-16 14:10:00,58.32,58.33,58.26,58.27,11400.0,32.9888,32.9944,32.9548,32.9605,11400.0
2011-02-16 14:15:00,58.27,58.28,58.26,58.26,7200.0,32.9605,32.9661,32.9548,32.9548,7200.0
2011-02-16 14:20:00,58.25,58.25,58.2,58.21,16000.0,32.9492,32.9492,32.9209,32.9265,16000.0
2011-02-16 14:25:00,58.22,58.22,58.18,58.19,3800.0,32.9322,32.9322,32.9096,32.9152,3800.0
2011-02-16 14:30:00,58.2,58.26,58.2,58.26,8000.0,32.9209,32.9548,32.9209,32.9548,8000.0
2011-02-16 14:35:00,58.27,58.33,58.27,58.32,24600.0,32.9605,32.9944,32.9605,32.9888,24600.0
2011-02-16 14:40:00,58.32,58.36,58.31,58.36,27800.0,32.9888,33.0114,32.9831,33.0114,27800.0
2011-02-16 14:45:00,58.36,58.37,58.34,58.34,7700.0,33.0114,33.017,33.0001,33.0001,7700.0
2011-02-16 14:50:00,58.34,58.38,58.34,58.38,13100.0,33.0001,33.0227,33.0001,33.0227,13100.0
2011-02-16 14:55:00,58.38,58.39,58.36,58.38,16900.0,33.0227,33.0284,33.0114,33.0227,16900.0
2011-02-16 15:00:00,58.38,58.43,58.38,58.43,16900.0,33.0227,33.051,33.0227,33.051,16900.0
2011-02-16 15:05:00,58.44,58.47,58.44,58.47,10300.0,33.0566,33.0736,33.0566,33.0736,10300.0
2011-02-16 15:10:00,58.47,58.48,58.44,58.44,13500.0,33.0736,33.0793,33.0566,33.0566,13500.0
2011-02-16 15:15:00,58.44,58.47,58.43,58.43,9500.0,33.0566,33.0736,33.051,33.051,9500.0
2011-02-16 15:20:00,58.44,58.45,58.43,58.45,10700.0,33.0566,33.0623,33.051,33.0623,10700.0
2011-02-16 15:25:00,58.45,58.46,58.41,58.41,10600.0,33.0623,33.068,33.0397,33.0397,10600.0
2011-02-16 15:30:00,58.41,58.45,58.41,58.45,10300.0,33.0397,33.0623,33.0397,33.0623,10300.0
2011-02-16 15:35:00,58.45,58.46,58.42,58.42,14600.0,33.0623,33.068,33.0453,33.0453,14600.0
2011-02-16 15:40:00,58.43,58.44,58.41,58.44,8500.0,33.051,33.0566,33.0397,33.0566,8500.0
2011-02-16 15:45:00,58.44,58.5,58.44,58.49,37800.0,33.0566,33.0906,33.0566,33.0849,37800.0
2011-02-16 15:50:00,58.5,58.51,58.46,58.47,23000.0,33.0906,33.0962,33.068,33.0736,23000.0
2011-02-16 15:55:00,58.47,58.5,58.46,58.47,22700.0,33.0736,33.0906,33.068,33.0736,22700.0
2011-02-17 09:30:00,58.43,58.5,58.4,58.41,96300.0,33.051,33.0906,33.034,33.0397,96300.0
2011-02-17 09:35:00,58.4,58.43,58.38,58.39,17600.0,33.034,33.051,33.0227,33.0284,17600.0
2011-02-17 09:40:00,58.41,58.44,58.37,58.44,20400.0,33.0397,33.0566,33.017,33.0566,20400.0
2011-02-17 09:45:00,58.43,58.53,58.42,58.52,29300.0,33.051,33.1075,33.0453,33.1019,29300.0
2011-02-17 09:50:00,58.51,58.57,58.5,58.57,24600.0,33.0962,33.1302,33.0906,33.1302,24600.0
2011-02-17 09:55:00,58.57,58.57,58.54,58.54,9700.0,33.1302,33.1302,33.1132,33.1132,9700.0
2011-02-17 10:00:00,58.58,58.66,58.51,58.6,40200.0,33.1358,33.1811,33.0962,33.1471,40200.0
2011-02-17 10:05:00,58.6,58.62,58.57,58.59,11000.0,33.1471,33.1585,33.1302,33.1415,11000.0
2011-02-17 10:10:00,58.59,58.62,58.58,58.6,9800.0,33.1415,33.1585,33.1358,33.1471,9800.0
2011-02-17 10:15:00,58.6,58.63,58.59,58.63,30100.0,33.1471,33.1641,33.1415,33.1641,30100.0
2011-02-17 10:20:00,58.62,58.68,58.62,58.67,15900.0,33.1585,33.1924,33.1585,33.1867,15900.0
2011-02-17 10:25:00,58.66,58.68,58.65,58.66,4700.0,33.1811,33.1924,33.1754,33.1811,4700.0
2011-02-17 10:30:00,58.65,58.71,58.64,58.66,19400.0,33.1754,33.2094,33.1698,33.1811,19400.0
2011-02-17 10:35:00,58.65,58.7,58.64,58.64,10300.0,33.1754,33.2037,33.1698,33.1698,10300.0
2011-02-17 10:40:00,58.65,58.71,58.65,58.69,13500.0,33.1754,33.2094,33.1754,33.1981,13500.0
2011-02-17 10:45:00,58.69,58.72,58.67,58.7,8700.0,33.1981,33.215,33.1867,33.2037,8700.0
2011-02-17 10:50:00,58.7,58.71,58.66,58.68,4000.0,33.2037,33.2094,33.1811,33.1924,4000.0
2011-02-17 10:55:00,58.68,58.7,58.63,58.66,6500.0,33.1924,33.2037,33.1641,33.1811,6500.0
2011-02-17 11:00:00,58.67,58.69,58.65,58.66,4500.0,33.1867,33.1981,33.1754,33.1811,4500.0
2011-02-17 11:05:00,58.66,58.67,58.62,58.62,6400.0,33.1811,33.1867,33.1585,33.1585,6400.0
2011-02-17 11:10:00,58.61,58.69,58.6,58.69,11900.0,33.1528,33.1981,33.1471,33.1981,11900.0
2011-02-17 11:15:00,58.68,58.7,58.64,58.7,12900.0,33.1924,33.2037,33.1698,33.2037,12900.0
2011-02-17 11:20:00,58.7,58.7,58.66,58.69,13600.0,33.2037,33.2037,33.1811,33.1981,13600.0
2011-02-17 11:25:00,58.68,58.69,58.64,58.65,11300.0,33.1924,33.1981,33.1698,33.1754,11300.0
2011-02-17 11:30:00,58.67,58.69,58.64,58.67,7100.0,33.1867,33.1981,33.1698,33.1867,7100.0
2011-02-17 11:35:00,58.67,58.68,58.61,58.61,10500.0,33.1867,33.1924,33.1528,33.1528,10500.0
2011-02-17 11:40:00,58.6,58.61,58.54,58.54,17900.0,33.1471,33.1528,33.1132,33.1132,17900.0
2011-02-17 11:45:00,58.53,58.6,58.53,58.57,10100.0,33.1075,33.1471,33.1075,33.1302,10100.0
2011-02-17 11:50:00,58.57,58.61,58.57,58.61,8200.0,33.1302,33.1528,33.1302,33.1528,8200.0
2011-02-17 11:55:00,58.6,58.61,58.56,58.56,7200.0,33.1471,33.1528,33.1245,33.1245,7200.0
2011-02-17 12:00:00,58.56,58.57,58.52,58.52,13800.0,33.1245,33.1302,33.1019,33.1019,13800.0
2011-02-17 12:05:00,58.53,58.55,58.53,58.55,11000.0,33.1075,33.1189,33.1075,33.1189,11000.0
2011-02-17 12:10:00,58.55,58.56,58.53,58.56,9500.0,33.1189,33.1245,33.1075,33.1245,9500.0
2011-02-17 12:15:00,58.56,58.57,58.55,58.56,4200.0,33.1245,33.1302,33.1189,33.1245,4200.0
2011-02-17 12:20:00,58.57,58.57,58.54,58.54,3900.0,33.1302,33.1302,33.1132,33.1132,3900.0
2011-02-17 12:25:00,58.55,58.56,58.51,58.54,11000.0,33.1189,33.1245,33.0962,33.1132,11000.0
2011-02-17 12:30:00,58.54,58.58,58.54,58.55,8200.0,33.1132,33.1358,33.1132,33.1189,8200.0
2011-02-17 12:35:00,58.56,58.59,58.56,58.58,2900.0,33.1245,33.1415,33.1245,33.1358,2900.0
2011-02-17 12:40:00,58.58,58.59,58.58,58.58,1800.0,33.1358,33.1415,33.1358,33.1358,1800.0
2011-02-17 12:45:00,58.58,58.59,58.58,58.58,4000.0,33.1358,33.1415,33.1358,33.1358,4000.0
2011-02-17 12:50:00,58.58,58.58,58.57,58.57,15300.0,33.1358,33.1358,33.1302,33.1302,15300.0
2011-02-17 12:55:00,58.57,58.58,58.56,58.56,5100.0,33.1302,33.1358,33.1245,33.1245,5100.0
2011-02-17 13:00:00,58.56,58.59,58.56,58.57,7600.0,33.1245,33.1415,33.1245,33.1302,7600.0
2011-02-17 13:05:00,58.57,58.61,58.57,58.61,8700.0,33.1302,33.1528,33.1302,33.1528,8700.0
2011-02-17 13:10:00,58.6,58.61,58.57,58.58,6400.0,33.1471,33.1528,33.1302,33.1358,6400.0
2011-02-17 13:15:00,58.58,58.61,58.58,58.61,3900.0,33.1358,33.1528,33.1358,33.1528,3900.0
2011-02-17 13:20:00,58.6,58.64,58.59,58.62,16400.0,33.1471,33.1698,33.1415,33.1585,16400.0
2011-02-17 13:25:00,58.61,58.63,58.6,58.6,4600.0,33.1528,33.1641,33.1471,33.1471,4600.0
2011-02-17 13:30:00,58.6,58.61,58.59,58.61,6000.0,33.1471,33.1528,33.1415,33.1528,6000.0
2011-02-17 13:35:00,58.6,58.61,58.58,58.59,6700.0,33.1471,33.1528,33.1358,33.1415,6700.0
2011-02-17 13:40:00,58.58,58.6,58.57,58.6,6500.0,33.1358,33.1471,33.1302,33.1471,6500.0
2011-02-17 13:45:00,58.59,58.59,58.57,58.58,4800.0,33.1415,33.1415,33.1302,33.1358,4800.0
2011-02-17 13:50:00,58.58,58.58,58.55,58.57,3600.0,33.1358,33.1358,33.1189,33.1302,3600.0
2011-02-17 13:55:00,58.56,58.56,58.55,58.55,7700.0,33.1245,33.1245,33.1189,33.1189,7700.0
2011-02-17 14:00:00,58.56,58.57,58.55,58.55,3600.0,33.1245,33.1302,33.1189,33.1189,3600.0
2011-02-17 14:05:00,58.56,58.59,58.56,58.58,12700.0,33.1245,33.1415,33.1245,33.1358,12700.0
2011-02-17 14:10:00,58.58,58.58,58.56,58.56,8000.0,33.1358,33.1358,33.1245,33.1245,8000.0
2011-02-17 14:15:00,58.56,58.59,58.56,58.57,7900.0,33.1245,33.1415,33.1245,33.1302,7900.0
2011-02-17 14:20:00,58.59,58.59,58.55,58.55,8400.0,33.1415,33.1415,33.1189,33.1189,8400.0
2011-02-17 14:25:00,58.55,58.56,58.49,58.5,10500.0,33.1189,33.1245,33.0849,33.0906,10500.0
2011-02-17 14:30:00,58.49,58.49,58.43,58.46,10100.0,33.0849,33.0849,33.051,33.068,10100.0
2011-02-17 14:35:00,58.46,58.47,58.45,58.47,9300.0,33.068,33.0736,33.0623,33.0736,9300.0
2011-02-17 14:40:00,58.47,58.47,58.45,58.46,13400.0,33.0736,33.0736,33.0623,33.068,13400.0
2011-02-17 14:45:00,58.45,58.47,58.44,58.44,16300.0,33.0623,33.0736,33.0566,33.0566,16300.0
2011-02-17 14:50:00,58.46,58.47,58.44,58.46,7400.0,33.068,33.0736,33.0566,33.068,7400.0
2011-02-17 14:55:00,58.46,58.49,58.46,58.49,4500.0,33.068,33.0849,33.068,33.0849,4500.0
2011-02-17 15:00:00,58.48,58.5,58.47,58.48,12600.0,33.0793,33.0906,33.0736,33.0793,12600.0
2011-02-17 15:05:00,58.47,58.48,58.47,58.48,8100.0,33.0736,33.0793,33.0736,33.0793,8100.0
2011-02-17 15:10:00,58.48,58.49,58.46,58.48,8900.0,33.0793,33.0849,33.068,33.0793,8900.0
2011-02-17 15:15:00,58.48,58.54,58.48,58.54,10400.0,33.0793,33.1132,33.0793,33.1132,10400.0
2011-02-17 15:20:00,58.55,58.56,58.53,58.56,10200.0,33.1189,33.1245,33.1075,33.1245,10200.0
2011-02-17 15:25:00,58.57,58.57,58.54,58.55,20400.0,33.1302,33.1302,33.1132,33.1189,20400.0
2011-02-17 15:30:00,58.56,58.57,58.55,58.57,11100.0,33.1245,33.1302,33.1189,33.1302,11100.0
2011-02-17 15:35:00,58.56,58.58,58.56,58.58,11500.0,33.1245,33.1358,33.1245,33.1358,11500.0
2011-02-17 15:40:00,58.58,58.6,58.57,58.59,34900.0,33.1358,33.1471,33.1302,33.1415,34900.0
2011-02-17 15:45:00,58.6,58.62,58.56,58.57,29200.0,33.1471,33.1585,33.1245,33.1302,29200.0
2011-02-17 15:50:00,58.56,58.57,58.55,58.55,10600.0,33.1245,33.1302,33.1189,33.1189,10600.0
2011-02-17 15:55:00,58.55,58.55,58.51,58.52,24400.0,33.1189,33.1189,33.0962,33.1019,24400.0
2011-02-18 09:30:00,58.59,58.75,58.57,58.71,56900.0,33.1415,33.232,33.1302,33.2094,56900.0
2011-02-18 09:35:00,58.7,58.77,58.64,58.72,22000.0,33.2037,33.2433,33.1698,33.215,22000.0
2011-02-18 09:40:00,58.72,58.73,58.64,58.65,11300.0,33.215,33.2207,33.1698,33.1754,11300.0
2011-02-18 09:45:00,58.64,58.65,58.56,58.6,11700.0,33.1698,33.1754,33.1245,33.1471,11700.0
2011-02-18 09:50:00,58.61,58.65,58.6,58.6,16300.0,33.1528,33.1754,33.1471,33.1471,16300.0
2011-02-18 09:55:00,58.59,58.59,58.55,58.56,22300.0,33.1415,33.1415,33.1189,33.1245,22300.0
2011-02-18 10:00:00,58.57,58.59,58.56,58.59,8600.0,33.1302,33.1415,33.1245,33.1415,8600.0
2011-02-18 10:05:00,58.58,58.59,58.54,58.55,16300.0,33.1358,33.1415,33.1132,33.1189,16300.0
2011-02-18 10:10:00,58.55,58.56,58.52,58.52,4500.0,33.1189,33.1245,33.1019,33.1019,4500.0
2011-02-18 10:15:00,58.55,58.55,58.54,58.54,4500.0,33.1189,33.1189,33.1132,33.1132,4500.0
2011-02-18 10:20:00,58.55,58.58,58.51,58.57,30400.0,33.1189,33.1358,33.0962,33.1302,30400.0
2011-02-18 10:25:00,58.58,58.58,58.51,58.51,11700.0,33.1358,33.1358,33.0962,33.0962,11700.0
2011-02-18 10:30:00,58.51,58.55,58.51,58.54,9600.0,33.0962,33.1189,33.0962,33.1132,9600.0
2011-02-18 10:35:00,58.53,58.54,58.51,58.51,13500.0,33.1075,33.1132,33.0962,33.0962,13500.0
2011-02-18 10:40:00,58.52,58.54,58.5,58.52,22400.0,33.1019,33.1132,33.0906,33.1019,22400.0
2011-02-18 10:45:00,58.52,58.55,58.5,58.52,24200.0,33.1019,33.1189,33.0906,33.1019,24200.0
2011-02-18 10:50:00,58.52,58.53,58.51,58.53,16900.0,33.1019,33.1075,33.0962,33.1075,16900.0
2011-02-18 10:55:00,58.53,58.54,58.5,58.51,13100.0,33.1075,33.1132,33.0906,33.0962,13100.0
2011-02-18 11:00:00,58.5,58.54,58.5,58.53,12900.0,33.0906,33.1132,33.0906,33.1075,12900.0
2011-02-18 11:05:00,58.53,58.55,58.52,58.55,14300.0,33.1075,33.1189,33.1019,33.1189,14300.0
2011-02-18 11:10:00,58.55,58.58,58.54,58.57,25300.0,33.1189,33.1358,33.1132,33.1302,25300.0
2011-02-18 11:15:00,58.56,58.68,58.55,58.68,12000.0,33.1245,33.1924,33.1189,33.1924,12000.0
2011-02-18 11:20:00,58.68,58.7,58.65,58.66,23600.0,33.1924,33.2037,33.1754,33.1811,23600.0
2011-02-18 11:25:00,58.67,58.69,58.66,58.69,22700.0,33.1867,33.1981,33.1811,33.1981,22700.0
2011-02-18 11:30:00,58.69,58.72,58.68,58.7,24300.0,33.1981,33.215,33.1924,33.2037,24300.0
2011-02-18 11:35:00,58.69,58.73,58.69,58.72,11900.0,33.1981,33.2207,33.1981,33.215,11900.0
2011-02-18 11:40:00,58.72,58.72,58.7,58.7,4200.0,33.215,33.215,33.2037,33.2037,4200.0
2011-02-18 11:45:00,58.71,58.74,58.7,58.71,14300.0,33.2094,33.2263,33.2037,33.2094,14300.0
2011-02-18 11:50:00,58.71,58.72,58.7,58.71,14700.0,33.2094,33.215,33.2037,33.2094,14700.0
2011-02-18 11:55:00,58.71,58.75,58.71,58.75,10600.0,33.2094,33.232,33.2094,33.232,10600.0
2011-02-18 12:00:00,58.74,58.78,58.74,58.77,24600.0,33.2263,33.249,33.2263,33.2433,24600.0
2011-02-18 12:05:00,58.77,58.8,58.77,58.78,18300.0,33.2433,33.2603,33.2433,33.249,18300.0
2011-02-18 12:10:00,58.78,58.8,58.77,58.8,6300.0,33.249,33.2603,33.2433,33.2603,6300.0
2011-02-18 12:15:00,58.8,58.81,58.79,58.79,24500.0,33.2603,33.2659,33.2546,33.2546,24500.0
2011-02-18 12:20:00,58.79,58.82,58.79,58.8,16900.0,33.2546,33.2716,33.2546,33.2603,16900.0
2011-02-18 12:25:00,58.81,58.83,58.81,58.82,17500.0,33.2659,33.2772,33.2659,33.2716,17500.0
2011-02-18 12:30:00,58.82,58.85,58.82,58.85,9000.0,33.2716,33.2886,33.2716,33.2886,9000.0
2011-02-18 12:35:00,58.85,58.85,58.82,58.84,13300.0,33.2886,33.2886,33.2716,33.2829,13300.0
2011-02-18 12:40:00,58.83,58.84,58.82,58.83,14800.0,33.2772,33.2829,33.2716,33.2772,14800.0
2011-02-18 12:45:00,58.84,58.86,58.83,58.85,3800.0,33.2829,33.2942,33.2772,33.2886,3800.0
2011-02-18 12:50:00,58.85,58.89,58.85,58.88,18000.0,33.2886,33.3112,33.2886,33.3055,18000.0
2011-02-18 12:55:00,58.89,58.89,58.85,58.86,12000.0,33.3112,33.3112,33.2886,33.2942,12000.0
2011-02-18 13:00:00,58.85,58.85,58.82,58.82,12700.0,33.2886,33.2886,33.2716,33.2716,12700.0
2011-02-18 13:05:00,58.82,58.84,58.81,58.82,8000.0,33.2716,33.2829,33.2659,33.2716,8000.0
2011-02-18 13:10:00,58.83,58.85,58.82,58.82,8100.0,33.2772,33.2886,33.2716,33.2716,8100.0
2011-02-18 13:15:00,58.82,58.84,58.8,58.82,11000.0,33.2716,33.2829,33.2603,33.2716,11000.0
2011-02-18 13:20:00,58.81,58.81,58.78,58.8,14500.0,33.2659,33.2659,33.249,33.2603,14500.0
2011-02-18 13:25:00,58.79,58.81,58.78,58.79,24000.0,33.2546,33.2659,33.249,33.2546,24000.0
2011-02-18 13:30:00,58.8,58.8,58.76,58.76,12800.0,33.2603,33.2603,33.2376,33.2376,12800.0
2011-02-18 13:35:00,58.77,58.77,58.75,58.77,12300.0,33.2433,33.2433,33.232,33.2433,12300.0
2011-02-18 13:40:00,58.77,58.77,58.73,58.73,17300.0,33.2433,33.2433,33.2207,33.2207,17300.0
2011-02-18 13:45:00,58.73,58.73,58.7,58.7,16600.0,33.2207,33.2207,33.2037,33.2037,16600.0
2011-02-18 13:50:00,58.7,58.71,58.69,58.71,17600.0,33.2037,33.2094,33.1981,33.2094,17600.0
2011-02-18 13:55:00,58.71,58.75,58.69,58.73,15900.0,33.2094,33.232,33.1981,33.2207,15900.0
2011-02-18 14:00:00,58.73,58.74,58.7,58.7,15300.0,33.2207,33.2263,33.2037,33.2037,15300.0
2011-02-18 14:05:00,58.7,58.74,58.7,58.73,4500.0,33.2037,33.2263,33.2037,33.2207,4500.0
2011-02-18 14:10:00,58.73,58.73,58.72,58.73,7200.0,33.2207,33.2207,33.215,33.2207,7200.0
2011-02-18 14:15:00,58.72,58.72,58.67,58.68,16100.0,33.215,33.215,33.1867,33.1924,16100.0
2011-02-18 14:20:00,58.68,58.69,58.61,58.61,14900.0,33.1924,33.1981,33.1528,33.1528,14900.0
2011-02-18 14:25:00,58.6,58.6,58.57,58.58,18400.0,33.1471,33.1471,33.1302,33.1358,18400.0
2011-02-18 14:30:00,58.58,58.61,58.56,58.6,11900.0,33.1358,33.1528,33.1245,33.1471,11900.0
2011-02-18 14:35:00,58.6,58.61,58.56,58.57,11000.0,33.1471,33.1528,33.1245,33.1302,11000.0
2011-02-18 14:40:00,58.58,58.58,58.55,58.56,10400.0,33.1358,33.1358,33.1189,33.1245,10400.0
2011-02-18 14:45:00,58.58,58.67,58.57,58.67,17100.0,33.1358,33.1867,33.1302,33.1867,17100.0
2011-02-18 14:50:00,58.67,58.69,58.66,58.66,13900.0,33.1867,33.1981,33.1811,33.1811,13900.0
2011-02-18 14:55:00,58.67,58.67,58.63,58.66,17500.0,33.1867,33.1867,33.1641,33.1811,17500.0
2011-02-18 15:00:00,58.66,58.68,58.66,58.67,7000.0,33.1811,33.1924,33.1811,33.1867,7000.0
2011-02-18 15:05:00,58.67,58.68,58.64,58.64,13600.0,33.1867,33.1924,33.1698,33.1698,13600.0
2011-02-18 15:10:00,58.65,58.67,58.64,58.67,7100.0,33.1754,33.1867,33.1698,33.1867,7100.0
2011-02-18 15:15:00,58.66,58.67,58.65,58.66,18100.0,33.1811,33.1867,33.1754,33.1811,18100.0
2011-02-18 15:20:00,58.67,58.71,58.67,58.71,9600.0,33.1867,33.2094,33.1867,33.2094,9600.0
2011-02-18 15:25:00,58.72,58.72,58.65,58.65,34900.0,33.215,33.215,33.1754,33.1754,34900.0
2011-02-18 15:30:00,58.65,58.66,58.63,58.65,23500.0,33.1754,33.1811,33.1641,33.1754,23500.0
2011-02-18 15:35:00,58.65,58.67,58.65,58.65,13500.0,33.1754,33.1867,33.1754,33.1754,13500.0
2011-02-18 15:40:00,58.66,58.69,58.66,58.69,13700.0,33.1811,33.1981,33.1811,33.1981,13700.0
2011-02-18 15:45:00,58.7,58.73,58.68,58.68,35400.0,33.2037,33.2207,33.1924,33.1924,35400.0
2011-02-18 15:50:00,58.68,58.71,58.68,58.71,19900.0,33.1924,33.2094,33.1924,33.2094,19900.0
2011-02-18 15:55:00,58.71,58.74,58.69,58.73,33400.0,33.2094,33.2263,33.1981,33.2207,33400.0
2011-02-22 09:30:00,58.28,58.42,58.25,58.36,98100.0,32.9661,33.0453,32.9492,33.0114,98100.0
2011-02-22 09:35:00,58.36,58.42,58.32,58.36,39200.0,33.0114,33.0453,32.9888,33.0114,39200.0
2011-02-22 09:40:00,58.36,58.43,58.31,58.32,21900.0,33.0114,33.051,32.9831,32.9888,21900.0
2011-02-22 09:45:00,58.3,58.46,58.29,58.46,35000.0,32.9774,33.068,32.9718,33.068,35000.0
2011-02-22 09:50:00,58.46,58.56,58.45,58.55,28400.0,33.068,33.1245,33.0623,33.1189,28400.0
2011-02-22 09:55:00,58.55,58.7,58.55,58.7,24300.0,33.1189,33.2037,33.1189,33.2037,24300.0
2011-02-22 10:00:00,58.66,58.76,58.59,58.61,40100.0,33.1811,33.2376,33.1415,33.1528,40100.0
2011-02-22 10:05:00,58.61,58.69,58.54,58.69,21800.0,33.1528,33.1981,33.1132,33.1981,21800.0
2011-02-22 10:10:00,58.68,58.8,58.68,58.8,18500.0,33.1924,33.2603,33.1924,33.2603,18500.0
2011-02-22 10:15:00,58.81,58.87,58.74,58.74,22700.0,33.2659,33.2999,33.2263,33.2263,22700.0
2011-02-22 10:20:00,58.74,58.75,58.62,58.63,22000.0,33.2263,33.232,33.1585,33.1641,22000.0
2011-02-22 10:25:00,58.62,58.62,58.51,58.51,12500.0,33.1585,33.1585,33.0962,33.0962,12500.0
2011-02-22 10:30:00,58.51,58.51,58.39,58.44,16400.0,33.0962,33.0962,33.0284,33.0566,16400.0
2011-02-22 10:35:00,58.44,58.54,58.44,58.54,13700.0,33.0566,33.1132,33.0566,33.1132,13700.0
2011-02-22 10:40:00,58.54,58.69,58.51,58.69,18500.0,33.1132,33.1981,33.0962,33.1981,18500.0
2011-02-22 10:45:00,58.67,58.73,58.55,58.56,20700.0,33.1867,33.2207,33.1189,33.1245,20700.0
2011-02-22 10:50:00,58.55,58.6,58.55,58.59,12900.0,33.1189,33.1471,33.1189,33.1415,12900.0
2011-02-22 10:55:00,58.59,58.61,58.45,58.47,12300.0,33.1415,33.1528,33.0623,33.0736,12300.0
2011-02-22 11:00:00,58.47,58.47,58.41,58.46,11200.0,33.0736,33.0736,33.0397,33.068,11200.0
2011-02-22 11:05:00,58.45,58.49,58.43,58.46,112100.0,33.0623,33.0849,33.051,33.068,112100.0
2011-02-22 11:10:00,58.47,58.47,58.41,58.42,57600.0,33.0736,33.0736,33.0397,33.0453,57600.0
2011-02-22 11:15:00,58.42,58.43,58.32,58.37,16000.0,33.0453,33.051,32.9888,33.017,16000.0
2011-02-22 11:20:00,58.38,58.43,58.36,58.36,28100.0,33.0227,33.051,33.0114,33.0114,28100.0
2011-02-22 11:25:00,58.35,58.37,58.29,58.33,18400.0,33.0057,33.017,32.9718,32.9944,18400.0
2011-02-22 11:30:00,58.32,58.32,58.24,58.27,18300.0,32.9888,32.9888,32.9435,32.9605,18300.0
2011-02-22 11:35:00,58.27,58.33,58.27,58.29,13500.0,32.9605,32.9944,32.9605,32.9718,13500.0
2011-02-22 11:40:00,58.29,58.32,58.28,58.28,8000.0,32.9718,32.9888,32.9661,32.9661,8000.0
2011-02-22 11:45:00,58.27,58.28,58.24,58.27,15100.0,32.9605,32.9661,32.9435,32.9605,15100.0
2011-02-22 11:50:00,58.27,58.27,58.23,58.25,9600.0,32.9605,32.9605,32.9379,32.9492,9600.0
2011-02-22 11:55:00,58.24,58.31,58.24,58.27,12800.0,32.9435,32.9831,32.9435,32.9605,12800.0
2011-02-22 12:00:00,58.27,58.28,58.2,58.26,29500.0,32.9605,32.9661,32.9209,32.9548,29500.0
2011-02-22 12:05:00,58.26,58.27,58.23,58.24,17000.0,32.9548,32.9605,32.9379,32.9435,17000.0
2011-02-22 12:10:00,58.25,58.27,58.21,58.24,13700.0,32.9492,32.9605,32.9265,32.9435,13700.0
2011-02-22 12:15:00,58.23,58.3,58.2,58.3,19500.0,32.9379,32.9774,32.9209,32.9774,19500.0
2011-02-22 12:20:00,58.32,58.34,58.3,58.33,14200.0,32.9888,33.0001,32.9774,32.9944,14200.0
2011-02-22 12:25:00,58.32,58.36,58.32,58.34,23400.0,32.9888,33.0114,32.9888,33.0001,23400.0
2011-02-22 12:30:00,58.35,58.35,58.31,58.35,45400.0,33.0057,33.0057,32.9831,33.0057,45400.0
2011-02-22 12:35:00,58.34,58.34,58.3,58.3,14800.0,33.0001,33.0001,32.9774,32.9774,14800.0
2011-02-22 12:40:00,58.31,58.31,58.24,58.26,14200.0,32.9831,32.9831,32.9435,32.9548,14200.0
2011-02-22 12:45:00,58.26,58.28,58.23,58.25,22200.0,32.9548,32.9661,32.9379,32.9492,22200.0
2011-02-22 12:50:00,58.23,58.26,58.21,58.21,22100.0,32.9379,32.9548,32.9265,32.9265,22100.0
2011-02-22 12:55:00,58.2,58.3,58.17,58.3,20100.0,32.9209,32.9774,32.9039,32.9774,20100.0
2011-02-22 13:00:00,58.29,58.35,58.28,58.3,15100.0,32.9718,33.0057,32.9661,32.9774,15100.0
2011-02-22 13:05:00,58.31,58.39,58.3,58.38,38200.0,32.9831,33.0284,32.9774,33.0227,38200.0
2011-02-22 13:10:00,58.37,58.38,58.33,58.34,24700.0,33.017,33.0227,32.9944,33.0001,24700.0
2011-02-22 13:15:00,58.34,58.37,58.33,58.34,28100.0,33.0001,33.017,32.9944,33.0001,28100.0
2011-02-22 13:20:00,58.34,58.34,58.2,58.21,21900.0,33.0001,33.0001,32.9209,32.9265,21900.0
2011-02-22 13:25:00,58.21,58.24,58.19,58.24,14400.0,32.9265,32.9435,32.9152,32.9435,14400.0
2011-02-22 13:30:00,58.24,58.27,58.21,58.25,21600.0,32.9435,32.9605,32.9265,32.9492,21600.0
2011-02-22 13:35:00,58.25,58.36,58.24,58.36,11400.0,32.9492,33.0114,32.9435,33.0114,11400.0
2011-02-22 13:40:00,58.36,58.37,58.31,58.31,19200.0,33.0114,33.017,32.9831,32.9831,19200.0
2011-02-22 13:45:00,58.3,58.31,58.23,58.24,20000.0,32.9774,32.9831,32.9379,32.9435,20000.0
2011-02-22 13:50:00,58.24,58.27,58.23,58.26,11100.0,32.9435,32.9605,32.9379,32.9548,11100.0
2011-02-22 13:55:00,58.26,58.27,58.22,58.23,10800.0,32.9548,32.9605,32.9322,32.9379,10800.0
2011-02-22 14:00:00,58.24,58.28,58.24,58.24,20100.0,32.9435,32.9661,32.9435,32.9435,20100.0
2011-02-22 14:05:00,58.24,58.26,58.16,58.25,36300.0,32.9435,32.9548,32.8983,32.9492,36300.0
2011-02-22 14:10:00,58.26,58.26,58.2,58.23,13500.0,32.9548,32.9548,32.9209,32.9379,13500.0
2011-02-22 14:15:00,58.24,58.25,58.23,58.24,37400.0,32.9435,32.9492,32.9379,32.9435,37400.0
2011-02-22 14:20:00,58.23,58.24,58.19,58.21,19100.0,32.9379,32.9435,32.9152,32.9265,19100.0
2011-02-22 14:25:00,58.2,58.29,58.2,58.28,42000.0,32.9209,32.9718,32.9209,32.9661,42000.0
2011-02-22 14:30:00,58.27,58.29,58.25,58.29,11900.0,32.9605,32.9718,32.9492,32.9718,11900.0
2011-02-22 14:35:00,58.28,58.29,58.21,58.21,16600.0,32.9661,32.9718,32.9265,32.9265,16600.0
2011-02-22 14:40:00,58.21,58.22,58.18,58.2,14000.0,32.9265,32.9322,32.9096,32.9209,14000.0
2011-02-22 14:45:00,58.22,58.37,58.22,58.35,41400.0,32.9322,33.017,32.9322,33.0057,41400.0
2011-02-22 14:50:00,58.34,58.38,58.3,58.3,32400.0,33.0001,33.0227,32.9774,32.9774,32400.0
2011-02-22 14:55:00,58.3,58.31,58.22,58.25,36000.0,32.9774,32.9831,32.9322,32.9492,36000.0
2011-02-22 15:00:00,58.25,58.3,58.22,58.29,55000.0,32.9492,32.9774,32.9322,32.9718,55000.0
2011-02-22 15:05:00,58.28,58.28,58.19,58.23,42600.0,32.9661,32.9661,32.9152,32.9379,42600.0
2011-02-22 15:10:00,58.23,58.24,58.21,58.21,21900.0,32.9379,32.9435,32.9265,32.9265,21900.0
2011-02-22 15:15:00,58.22,58.22,58.15,58.16,15300.0,32.9322,32.9322,32.8926,32.8983,15300.0
2011-02-22 15:20:00,58.16,58.17,58.13,58.15,30500.0,32.8983,32.9039,32.8813,32.8926,30500.0
2011-02-22 15:25:00,58.14,58.17,58.1,58.12,20900.0,32.8869,32.9039,32.8643,32.8756,20900.0
2011-02-22 15:30:00,58.13,58.16,58.1,58.16,37500.0,32.8813,32.8983,32.8643,32.8983,37500.0
2011-02-22 15:35:00,58.16,58.19,58.1,58.11,55600.0,32.8983,32.9152,32.8643,32.87,55600.0
2011-02-22 15:40:00,58.1,58.22,58.1,58.16,53500.0,32.8643,32.9322,32.8643,32.8983,53500.0
2011-02-22 15:45:00,58.15,58.15,58.09,58.11,36500.0,32.8926,32.8926,32.8587,32.87,36500.0
2011-02-22 15:50:00,58.12,58.22,58.11,58.22,56600.0,32.8756,32.9322,32.87,32.9322,56600.0
2011-02-22 15:55:00,58.21,58.22,58.12,58.2,43300.0,32.9265,32.9322,32.8756,32.9209,43300.0
2011-02-23 09:30:00,58.21,58.38,58.11,58.36,94000.0,32.9265,33.0227,32.87,33.0114,94000.0
2011-02-23 09:35:00,58.36,58.42,58.27,58.42,23100.0,33.0114,33.0453,32.9605,33.0453,23100.0
2011-02-23 09:40:00,58.39,58.41,58.31,58.38,26300.0,33.0284,33.0397,32.9831,33.0227,26300.0
2011-02-23 09:45:00,58.38,58.38,58.17,58.19,40800.0,33.0227,33.0227,32.9039,32.9152,40800.0
2011-02-23 09:50:00,58.18,58.21,58.09,58.14,32300.0,32.9096,32.9265,32.8587,32.8869,32300.0
2011-02-23 09:55:00,58.17,58.19,58.08,58.14,12600.0,32.9039,32.9152,32.853,32.8869,12600.0
2011-02-23 10:00:00,58.14,58.21,58.12,58.2,20300.0,32.8869,32.9265,32.8756,32.9209,20300.0
2011-02-23 10:05:00,58.2,58.21,57.95,57.95,64700.0,32.9209,32.9265,32.7795,32.7795,64700.0
2011-02-23 10:10:00,57.95,58.04,57.92,58.03,34200.0,32.7795,32.8304,32.7625,32.8247,34200.0
2011-02-23 10:15:00,58.02,58.02,57.92,57.93,21000.0,32.8191,32.8191,32.7625,32.7682,21000.0
2011-02-23 10:20:00,57.93,58.08,57.9,58.07,32900.0,32.7682,32.853,32.7512,32.8473,32900.0
2011-02-23 10:25:00,58.04,58.06,58.01,58.03,18000.0,32.8304,32.8417,32.8134,32.8247,18000.0
2011-02-23 10:30:00,58.04,58.07,57.97,57.97,13700.0,32.8304,32.8473,32.7908,32.7908,13700.0
2011-02-23 10:35:00,57.97,57.99,57.89,57.95,29800.0,32.7908,32.8021,32.7455,32.7795,29800.0
2011-02-23 10:40:00,57.96,57.96,57.89,57.89,14200.0,32.7851,32.7851,32.7455,32.7455,14200.0
2011-02-23 10:45:00,57.91,57.99,57.9,57.97,18100.0,32.7568,32.8021,32.7512,32.7908,18100.0
2011-02-23 10:50:00,57.98,58.04,57.98,58.02,10400.0,32.7964,32.8304,32.7964,32.8191,10400.0
2011-02-23 10:55:00,58.02,58.11,58.02,58.1,5500.0,32.8191,32.87,32.8191,32.8643,5500.0
2011-02-23 11:00:00,58.1,58.17,58.09,58.14,9900.0,32.8643,32.9039,32.8587,32.8869,9900.0
2011-02-23 11:05:00,58.15,58.16,58.11,58.13,14100.0,32.8926,32.8983,32.87,32.8813,14100.0
2011-02-23 11:10:00,58.13,58.15,58.04,58.04,32300.0,32.8813,32.8926,32.8304,32.8304,32300.0
2011-02-23 11:15:00,58.05,58.07,57.97,57.98,13700.0,32.836,32.8473,32.7908,32.7964,13700.0
2011-02-23 11:20:00,57.98,58.0,57.96,57.99,8800.0,32.7964,32.8078,32.7851,32.8021,8800.0
2011-02-23 11:25:00,58.0,58.06,57.96,57.97,15400.0,32.8078,32.8417,32.7851,32.7908,15400.0
2011-02-23 11:30:00,57.96,57.96,57.86,57.93,22300.0,32.7851,32.7851,32.7286,32.7682,22300.0
2011-02-23 11:35:00,57.94,57.97,57.87,57.88,21600.0,32.7738,32.7908,32.7342,32.7399,21600.0
2011-02-23 11:40:00,57.89,57.94,57.84,57.85,45600.0,32.7455,32.7738,32.7172,32.7229,45600.0
2011-02-23 11:45:00,57.85,57.87,57.78,57.78,30200.0,32.7229,32.7342,32.6833,32.6833,30200.0
2011-02-23 11:50:00,57.79,57.81,57.77,57.79,15500.0,32.689,32.7003,32.6777,32.689,15500.0
2011-02-23 11:55:00,57.79,57.79,57.7,57.71,32100.0,32.689,32.689,32.6381,32.6437,32100.0
2011-02-23 12:00:00,57.71,57.71,57.62,57.63,19900.0,32.6437,32.6437,32.5928,32.5985,19900.0
2011-02-23 12:05:00,57.62,57.65,57.56,57.58,14700.0,32.5928,32.6098,32.5589,32.5702,14700.0
2011-02-23 12:10:00,57.57,57.66,57.57,57.64,14300.0,32.5645,32.6154,32.5645,32.6041,14300.0
2011-02-23 12:15:00,57.63,57.66,57.5,57.51,22500.0,32.5985,32.6154,32.5249,32.5306,22500.0
2011-02-23 12:20:00,57.5,57.54,57.48,57.51,18700.0,32.5249,32.5476,32.5136,32.5306,18700.0
2011-02-23 12:25:00,57.51,57.54,57.48,57.54,34700.0,32.5306,32.5476,32.5136,32.5476,34700.0
2011-02-23 12:30:00,57.54,57.55,57.53,57.55,19100.0,32.5476,32.5532,32.5419,32.5532,19100.0
2011-02-23 12:35:00,57.55,57.58,57.55,57.56,7200.0,32.5532,32.5702,32.5532,32.5589,7200.0
2011-02-23 12:40:00,57.56,57.59,57.52,57.55,17700.0,32.5589,32.5758,32.5362,32.5532,17700.0
2011-02-23 12:45:00,57.53,57.54,57.49,57.51,9900.0,32.5419,32.5476,32.5193,32.5306,9900.0
2011-02-23 12:50:00,57.51,57.51,57.47,57.48,4900.0,32.5306,32.5306,32.508,32.5136,4900.0
2011-02-23 12:55:00,57.47,57.53,57.47,57.5,19500.0,32.508,32.5419,32.508,32.5249,19500.0
2011-02-23 13:00:00,57.51,57.56,57.48,57.56,12100.0,32.5306,32.5589,32.5136,32.5589,12100.0
2011-02-23 13:05:00,57.56,57.6,57.56,57.56,8500.0,32.5589,32.5815,32.5589,32.5589,8500.0
2011-02-23 13:10:00,57.56,57.58,57.5,57.5,11100.0,32.5589,32.5702,32.5249,32.5249,11100.0
2011-02-23 13:15:00,57.49,57.5,57.37,57.39,34100.0,32.5193,32.5249,32.4514,32.4627,34100.0
2011-02-23 13:20:00,57.4,57.57,57.37,57.57,20300.0,32.4684,32.5645,32.4514,32.5645,20300.0
2011-02-23 13:25:00,57.56,57.57,57.5,57.54,21400.0,32.5589,32.5645,32.5249,32.5476,21400.0
2011-02-23 13:30:00,57.56,57.56,57.49,57.51,18600.0,32.5589,32.5589,32.5193,32.5306,18600.0
2011-02-23 13:35:00,57.52,57.58,57.51,57.58,9000.0,32.5362,32.5702,32.5306,32.5702,9000.0
2011-02-23 13:40:00,57.57,57.57,57.49,57.54,22500.0,32.5645,32.5645,32.5193,32.5476,22500.0
2011-02-23 13:45:00,57.55,57.57,57.51,57.51,13600.0,32.5532,32.5645,32.5306,32.5306,13600.0
2011-02-23 13:50:00,57.52,57.59,57.52,57.59,7400.0,32.5362,32.5758,32.5362,32.5758,7400.0
2011-02-23 13:55:00,57.59,57.6,57.57,57.6,7200.0,32.5758,32.5815,32.5645,32.5815,7200.0
2011-02-23 14:00:00,57.61,57.75,57.59,57.74,8800.0,32.5871,32.6663,32.5758,32.6607,8800.0
2011-02-23 14:05:00,57.75,57.82,57.73,57.82,15600.0,32.6663,32.7059,32.655,32.7059,15600.0
2011-02-23 14:10:00,57.84,57.86,57.79,57.8,13300.0,32.7172,32.7286,32.689,32.6946,13300.0
2011-02-23 14:15:00,57.8,57.82,57.79,57.8,8500.0,32.6946,32.7059,32.689,32.6946,8500.0
2011-02-23 14:20:00,57.81,57.87,57.79,57.85,23300.0,32.7003,32.7342,32.689,32.7229,23300.0
2011-02-23 14:25:00,57.85,57.86,57.82,57.82,5500.0,32.7229,32.7286,32.7059,32.7059,5500.0
2011-02-23 14:30:00,57.83,57.87,57.81,57.85,14400.0,32.7116,32.7342,32.7003,32.7229,14400.0
2011-02-23 14:35:00,57.86,57.88,57.82,57.84,29000.0,32.7286,32.7399,32.7059,32.7172,29000.0
2011-02-23 14:40:00,57.81,57.88,57.79,57.8,66500.0,32.7003,32.7399,32.689,32.6946,66500.0
2011-02-23 14:45:00,57.8,57.81,57.7,57.75,29800.0,32.6946,32.7003,32.6381,32.6663,29800.0
2011-02-23 14:50:00,57.75,57.78,57.73,57.78,24700.0,32.6663,32.6833,32.655,32.6833,24700.0
2011-02-23 14:55:00,57.78,57.91,57.76,57.9,94900.0,32.6833,32.7568,32.672,32.7512,94900.0
2011-02-23 15:00:00,57.91,57.93,57.86,57.87,36300.0,32.7568,32.7682,32.7286,32.7342,36300.0
2011-02-23 15:05:00,57.88,57.93,57.83,57.83,35900.0,32.7399,32.7682,32.7116,32.7116,35900.0
2011-02-23 15:10:00,57.84,57.87,57.82,57.84,10200.0,32.7172,32.7342,32.7059,32.7172,10200.0
2011-02-23 15:15:00,57.83,57.85,57.78,57.82,46500.0,32.7116,32.7229,32.6833,32.7059,46500.0
2011-02-23 15:20:00,57.82,57.96,57.82,57.89,42600.0,32.7059,32.7851,32.7059,32.7455,42600.0
2011-02-23 15:25:00,57.89,57.92,57.82,57.84,15900.0,32.7455,32.7625,32.7059,32.7172,15900.0
2011-02-23 15:30:00,57.84,57.84,57.75,57.78,31500.0,32.7172,32.7172,32.6663,32.6833,31500.0
2011-02-23 15:35:00,57.79,57.83,57.77,57.82,46700.0,32.689,32.7116,32.6777,32.7059,46700.0
2011-02-23 15:40:00,57.84,57.86,57.8,57.8,32700.0,32.7172,32.7286,32.6946,32.6946,32700.0
2011-02-23 15:45:00,57.8,57.8,57.68,57.74,50400.0,32.6946,32.6946,32.6267,32.6607,50400.0
2011-02-23 15:50:00,57.73,57.77,57.7,57.74,39700.0,32.655,32.6777,32.6381,32.6607,39700.0
2011-02-23 15:55:00,57.74,57.75,57.7,57.73,27600.0,32.6607,32.6663,32.6381,32.655,27600.0
2011-02-24 09:30:00,57.66,57.67,57.32,57.36,63400.0,32.6154,32.6211,32.4231,32.4457,63400.0
2011-02-24 09:35:00,57.36,57.48,57.35,57.48,13200.0,32.4457,32.5136,32.4401,32.5136,13200.0
2011-02-24 09:40:00,57.49,57.65,57.49,57.64,7400.0,32.5193,32.6098,32.5193,32.6041,7400.0
2011-02-24 09:45:00,57.67,57.84,57.63,57.63,21400.0,32.6211,32.7172,32.5985,32.5985,21400.0
2011-02-24 09:50:00,57.64,57.66,57.51,57.51,8400.0,32.6041,32.6154,32.5306,32.5306,8400.0
2011-02-24 09:55:00,57.48,57.54,57.47,57.5,10100.0,32.5136,32.5476,32.508,32.5249,10100.0
2011-02-24 10:00:00,57.51,57.54,57.36,57.41,17100.0,32.5306,32.5476,32.4457,32.474,17100.0
2011-02-24 10:05:00,57.39,57.57,57.37,57.54,11100.0,32.4627,32.5645,32.4514,32.5476,11100.0
2011-02-24 10:10:00,57.55,57.6,57.45,57.53,13300.0,32.5532,32.5815,32.4966,32.5419,13300.0
2011-02-24 10:15:00,57.54,57.59,57.48,57.59,25700.0,32.5476,32.5758,32.5136,32.5758,25700.0
2011-02-24 10:20:00,57.6,57.65,57.55,57.6,13200.0,32.5815,32.6098,32.5532,32.5815,13200.0
2011-02-24 10:25:00,57.58,57.63,57.54,57.62,11000.0,32.5702,32.5985,32.5476,32.5928,11000.0
2011-02-24 10:30:00,57.63,57.63,57.51,57.57,21800.0,32.5985,32.5985,32.5306,32.5645,21800.0
2011-02-24 10:35:00,57.57,57.6,57.48,57.48,8900.0,32.5645,32.5815,32.5136,32.5136,8900.0
2011-02-24 10:40:00,57.48,57.53,57.47,57.49,26300.0,32.5136,32.5419,32.508,32.5193,26300.0
2011-02-24 10:45:00,57.52,57.54,57.48,57.48,16100.0,32.5362,32.5476,32.5136,32.5136,16100.0
2011-02-24 10:50:00,57.49,57.49,57.45,57.47,7300.0,32.5193,32.5193,32.4966,32.508,7300.0
2011-02-24 10:55:00,57.48,57.54,57.43,57.48,20500.0,32.5136,32.5476,32.4853,32.5136,20500.0
2011-02-24 11:00:00,57.48,57.5,57.4,57.46,14500.0,32.5136,32.5249,32.4684,32.5023,14500.0
2011-02-24 11:05:00,57.45,57.45,57.36,57.36,13600.0,32.4966,32.4966,32.4457,32.4457,13600.0
2011-02-24 11:10:00,57.35,57.36,57.27,57.28,50600.0,32.4401,32.4457,32.3948,32.4005,50600.0
2011-02-24 11:15:00,57.25,57.25,57.17,57.25,14600.0,32.3835,32.3835,32.3383,32.3835,14600.0
2011-02-24 11:20:00,57.25,57.25,57.16,57.17,14900.0,32.3835,32.3835,32.3326,32.3383,14900.0
2011-02-24 11:25:00,57.17,57.34,57.17,57.34,25900.0,32.3383,32.4344,32.3383,32.4344,25900.0
2011-02-24 11:30:00,57.34,57.35,57.28,57.28,8400.0,32.4344,32.4401,32.4005,32.4005,8400.0
2011-02-24 11:35:00,57.26,57.26,57.17,57.18,12600.0,32.3892,32.3892,32.3383,32.3439,12600.0
2011-02-24 11:40:00,57.15,57.27,57.15,57.18,10000.0,32.3269,32.3948,32.3269,32.3439,10000.0
2011-02-24 11:45:00,57.18,57.18,57.1,57.13,19300.0,32.3439,32.3439,32.2987,32.3156,19300.0
2011-02-24 11:50:00,57.14,57.21,57.12,57.19,29200.0,32.3213,32.3609,32.31,32.3496,29200.0
2011-02-24 11:55:00,57.19,57.23,57.17,57.19,8900.0,32.3496,32.3722,32.3383,32.3496,8900.0
2011-02-24 12:00:00,57.19,57.23,57.09,57.13,12400.0,32.3496,32.3722,32.293,32.3156,12400.0
2011-02-24 12:05:00,57.15,57.15,57.07,57.08,10000.0,32.3269,32.3269,32.2817,32.2874,10000.0
2011-02-24 12:10:00,57.09,57.13,57.08,57.12,7100.0,32.293,32.3156,32.2874,32.31,7100.0
2011-02-24 12:15:00,57.12,57.16,57.11,57.15,33000.0,32.31,32.3326,32.3043,32.3269,33000.0
2011-02-24 12:20:00,57.14,57.16,57.13,57.13,5700.0,32.3213,32.3326,32.3156,32.3156,5700.0
2011-02-24 12:25:00,57.12,57.12,57.02,57.02,5100.0,32.31,32.31,32.2534,32.2534,5100.0
2011-02-24 12:30:00,57.02,57.03,56.97,56.98,28000.0,32.2534,32.2591,32.2251,32.2308,28000.0
2011-02-24 12:35:00,56.99,57.04,56.96,57.02,9900.0,32.2364,32.2647,32.2195,32.2534,9900.0
2011-02-24 12:40:00,57.02,57.05,56.98,56.99,7400.0,32.2534,32.2704,32.2308,32.2364,7400.0
2011-02-24 12:45:00,56.97,56.99,56.93,56.99,22600.0,32.2251,32.2364,32.2025,32.2364,22600.0
2011-02-24 12:50:00,56.99,57.02,56.95,57.0,5700.0,32.2364,32.2534,32.2138,32.2421,5700.0
2011-02-24 12:55:00,57.03,57.07,57.03,57.05,13200.0,32.2591,32.2817,32.2591,32.2704,13200.0
2011-02-24 13:00:00,57.02,57.11,56.99,57.1,13700.0,32.2534,32.3043,32.2364,32.2987,13700.0
2011-02-24 13:05:00,57.1,57.13,57.05,57.05,6200.0,32.2987,32.3156,32.2704,32.2704,6200.0
2011-02-24 13:10:00,57.06,57.13,57.05,57.09,7400.0,32.276,32.3156,32.2704,32.293,7400.0
2011-02-24 13:15:00,57.07,57.15,57.05,57.11,19200.0,32.2817,32.3269,32.2704,32.3043,19200.0
2011-02-24 13:20:00,57.11,57.11,57.03,57.05,12400.0,32.3043,32.3043,32.2591,32.2704,12400.0
2011-02-24 13:25:00,57.03,57.04,56.98,56.99,9200.0,32.2591,32.2647,32.2308,32.2364,9200.0
2011-02-24 13:30:00,56.99,57.03,56.97,57.0,10100.0,32.2364,32.2591,32.2251,32.2421,10100.0
2011-02-24 13:35:00,57.01,57.02,57.0,57.01,4300.0,32.2478,32.2534,32.2421,32.2478,4300.0
2011-02-24 13:40:00,57.01,57.04,56.96,56.98,19600.0,32.2478,32.2647,32.2195,32.2308,19600.0
2011-02-24 13:45:00,56.97,56.98,56.88,56.95,29200.0,32.2251,32.2308,32.1742,32.2138,29200.0
2011-02-24 13:50:00,56.96,56.96,56.87,56.89,18500.0,32.2195,32.2195,32.1686,32.1799,18500.0
2011-02-24 13:55:00,56.88,56.9,56.83,56.9,42600.0,32.1742,32.1855,32.1459,32.1855,42600.0
2011-02-24 14:00:00,56.89,57.02,56.89,56.99,29300.0,32.1799,32.2534,32.1799,32.2364,29300.0
2011-02-24 14:05:00,57.0,57.02,56.93,57.01,22800.0,32.2421,32.2534,32.2025,32.2478,22800.0
2011-02-24 14:10:00,57.02,57.14,57.02,57.12,14500.0,32.2534,32.3213,32.2534,32.31,14500.0
2011-02-24 14:15:00,57.13,57.2,57.11,57.2,26000.0,32.3156,32.3552,32.3043,32.3552,26000.0
2011-02-24 14:20:00,57.18,57.18,57.13,57.18,8700.0,32.3439,32.3439,32.3156,32.3439,8700.0
2011-02-24 14:25:00,57.18,57.24,57.16,57.17,23000.0,32.3439,32.3779,32.3326,32.3383,23000.0
2011-02-24 14:30:00,57.16,57.27,57.1,57.27,19400.0,32.3326,32.3948,32.2987,32.3948,19400.0
2011-02-24 14:35:00,57.28,57.3,57.17,57.23,14800.0,32.4005,32.4118,32.3383,32.3722,14800.0
2011-02-24 14:40:00,57.24,57.25,57.13,57.15,13200.0,32.3779,32.3835,32.3156,32.3269,13200.0
2011-02-24 14:45:00,57.16,57.23,57.12,57.2,31700.0,32.3326,32.3722,32.31,32.3552,31700.0
2011-02-24 14:50:00,57.19,57.2,57.14,57.2,8300.0,32.3496,32.3552,32.3213,32.3552,8300.0
2011-02-24 14:55:00,57.2,57.25,57.2,57.24,23400.0,32.3552,32.3835,32.3552,32.3779,23400.0
2011-02-24 15:00:00,57.23,57.27,57.18,57.2,57000.0,32.3722,32.3948,32.3439,32.3552,57000.0
2011-02-24 15:05:00,57.2,57.33,57.19,57.31,13600.0,32.3552,32.4288,32.3496,32.4175,13600.0
2011-02-24 15:10:00,57.3,57.32,57.25,57.32,20800.0,32.4118,32.4231,32.3835,32.4231,20800.0
2011-02-24 15:15:00,57.3,57.36,57.29,57.34,19800.0,32.4118,32.4457,32.4061,32.4344,19800.0
2011-02-24 15:20:00,57.33,57.38,57.33,57.37,20600.0,32.4288,32.457,32.4288,32.4514,20600.0
2011-02-24 15:25:00,57.38,57.4,57.34,57.35,18200.0,32.457,32.4684,32.4344,32.4401,18200.0
2011-02-24 15:30:00,57.36,57.45,57.35,57.41,17500.0,32.4457,32.4966,32.4401,32.474,17500.0
2011-02-24 15:35:00,57.42,57.46,57.33,57.34,44500.0,32.4797,32.5023,32.4288,32.4344,44500.0
2011-02-24 15:40:00,57.35,57.4,57.3,57.37,41200.0,32.4401,32.4684,32.4118,32.4514,41200.0
2011-02-24 15:45:00,57.36,57.36,57.27,57.28,34000.0,32.4457,32.4457,32.3948,32.4005,34000.0
2011-02-24 15:50:00,57.28,57.33,57.28,57.3,39900.0,32.4005,32.4288,32.4005,32.4118,39900.0
2011-02-24 15:55:00,57.3,57.36,57.27,57.35,81700.0,32.4118,32.4457,32.3948,32.4401,81700.0
2011-02-25 09:30:00,57.54,57.72,57.54,57.71,55300.0,32.5476,32.6494,32.5476,32.6437,55300.0
2011-02-25 09:35:00,57.71,57.92,57.71,57.91,27300.0,32.6437,32.7625,32.6437,32.7568,27300.0
2011-02-25 09:40:00,57.91,57.93,57.87,57.9,13000.0,32.7568,32.7682,32.7342,32.7512,13000.0
2011-02-25 09:45:00,57.88,57.96,57.85,57.96,24000.0,32.7399,32.7851,32.7229,32.7851,24000.0
2011-02-25 09:50:00,57.96,57.96,57.93,57.95,12300.0,32.7851,32.7851,32.7682,32.7795,12300.0
2011-02-25 09:55:00,57.94,58.01,57.94,58.0,24100.0,32.7738,32.8134,32.7738,32.8078,24100.0
2011-02-25 10:00:00,58.0,58.04,57.99,58.02,12900.0,32.8078,32.8304,32.8021,32.8191,12900.0
2011-02-25 10:05:00,58.02,58.06,57.98,58.03,19500.0,32.8191,32.8417,32.7964,32.8247,19500.0
2011-02-25 10:10:00,58.02,58.05,58.01,58.05,14900.0,32.8191,32.836,32.8134,32.836,14900.0
2011-02-25 10:15:00,58.06,58.09,57.97,57.97,16500.0,32.8417,32.8587,32.7908,32.7908,16500.0
2011-02-25 10:20:00,57.96,58.04,57.96,58.02,17300.0,32.7851,32.8304,32.7851,32.8191,17300.0
2011-02-25 10:25:00,58.01,58.04,57.96,57.97,13500.0,32.8134,32.8304,32.7851,32.7908,13500.0
2011-02-25 10:30:00,57.98,57.98,57.91,57.95,18200.0,32.7964,32.7964,32.7568,32.7795,18200.0
2011-02-25 10:35:00,57.95,58.02,57.92,58.01,10700.0,32.7795,32.8191,32.7625,32.8134,10700.0
2011-02-25 10:40:00,58.02,58.03,58.0,58.02,6400.0,32.8191,32.8247,32.8078,32.8191,6400.0
2011-02-25 10:45:00,58.03,58.11,58.02,58.09,11200.0,32.8247,32.87,32.8191,32.8587,11200.0
2011-02-25 10:50:00,58.1,58.11,58.03,58.11,10200.0,32.8643,32.87,32.8247,32.87,10200.0
2011-02-25 10:55:00,58.11,58.14,58.1,58.14,8700.0,32.87,32.8869,32.8643,32.8869,8700.0
2011-02-25 11:00:00,58.14,58.15,58.02,58.02,17300.0,32.8869,32.8926,32.8191,32.8191,17300.0
2011-02-25 11:05:00,58.02,58.05,57.98,58.03,17000.0,32.8191,32.836,32.7964,32.8247,17000.0
2011-02-25 11:10:00,58.04,58.18,58.04,58.17,15100.0,32.8304,32.9096,32.8304,32.9039,15100.0
2011-02-25 11:15:00,58.17,58.22,58.16,58.21,11900.0,32.9039,32.9322,32.8983,32.9265,11900.0
2011-02-25 11:20:00,58.22,58.24,58.22,58.23,10200.0,32.9322,32.9435,32.9322,32.9379,10200.0
2011-02-25 11:25:00,58.22,58.22,58.09,58.1,13000.0,32.9322,32.9322,32.8587,32.8643,13000.0
2011-02-25 11:30:00,58.08,58.15,58.06,58.12,13200.0,32.853,32.8926,32.8417,32.8756,13200.0
2011-02-25 11:35:00,58.12,58.15,58.11,58.13,9000.0,32.8756,32.8926,32.87,32.8813,9000.0
2011-02-25 11:40:00,58.12,58.13,58.07,58.09,10900.0,32.8756,32.8813,32.8473,32.8587,10900.0
2011-02-25 11:45:00,58.09,58.1,58.07,58.08,9800.0,32.8587,32.8643,32.8473,32.853,9800.0
2011-02-25 11:50:00,58.08,58.14,58.07,58.13,16100.0,32.853,32.8869,32.8473,32.8813,16100.0
2011-02-25 11:55:00,58.13,58.15,58.11,58.12,18400.0,32.8813,32.8926,32.87,32.8756,18400.0
2011-02-25 12:00:00,58.11,58.16,58.08,58.13,5200.0,32.87,32.8983,32.853,32.8813,5200.0
2011-02-25 12:05:00,58.12,58.15,58.11,58.12,8000.0,32.8756,32.8926,32.87,32.8756,8000.0
2011-02-25 12:10:00,58.13,58.17,58.12,58.17,15600.0,32.8813,32.9039,32.8756,32.9039,15600.0
2011-02-25 12:15:00,58.17,58.18,58.16,58.16,6700.0,32.9039,32.9096,32.8983,32.8983,6700.0
2011-02-25 12:20:00,58.16,58.18,58.15,58.18,4400.0,32.8983,32.9096,32.8926,32.9096,4400.0
2011-02-25 12:25:00,58.18,58.22,58.18,58.22,9800.0,32.9096,32.9322,32.9096,32.9322,9800.0
2011-02-25 12:30:00,58.22,58.26,58.21,58.26,4400.0,32.9322,32.9548,32.9265,32.9548,4400.0
2011-02-25 12:35:00,58.24,58.25,58.21,58.24,6400.0,32.9435,32.9492,32.9265,32.9435,6400.0
2011-02-25 12:40:00,58.24,58.24,58.21,58.23,7100.0,32.9435,32.9435,32.9265,32.9379,7100.0
2011-02-25 12:45:00,58.22,58.27,58.21,58.24,10700.0,32.9322,32.9605,32.9265,32.9435,10700.0
2011-02-25 12:50:00,58.24,58.24,58.2,58.22,4600.0,32.9435,32.9435,32.9209,32.9322,4600.0
2011-02-25 12:55:00,58.22,58.22,58.19,58.21,2000.0,32.9322,32.9322,32.9152,32.9265,2000.0
2011-02-25 13:00:00,58.21,58.23,58.21,58.22,2400.0,32.9265,32.9379,32.9265,32.9322,2400.0
2011-02-25 13:05:00,58.23,58.28,58.23,58.26,5300.0,32.9379,32.9661,32.9379,32.9548,5300.0
2011-02-25 13:10:00,58.26,58.3,58.22,58.29,14800.0,32.9548,32.9774,32.9322,32.9718,14800.0
2011-02-25 13:15:00,58.3,58.32,58.28,58.32,3800.0,32.9774,32.9888,32.9661,32.9888,3800.0
2011-02-25 13:20:00,58.32,58.35,58.32,58.35,5600.0,32.9888,33.0057,32.9888,33.0057,5600.0
2011-02-25 13:25:00,58.35,58.35,58.32,58.33,2300.0,33.0057,33.0057,32.9888,32.9944,2300.0
2011-02-25 13:30:00,58.34,58.34,58.22,58.22,6300.0,33.0001,33.0001,32.9322,32.9322,6300.0
2011-02-25 13:35:00,58.21,58.27,58.21,58.27,6900.0,32.9265,32.9605,32.9265,32.9605,6900.0
2011-02-25 13:40:00,58.27,58.32,58.27,58.32,6000.0,32.9605,32.9888,32.9605,32.9888,6000.0
2011-02-25 13:45:00,58.33,58.34,58.3,58.31,11100.0,32.9944,33.0001,32.9774,32.9831,11100.0
2011-02-25 13:50:00,58.31,58.34,58.31,58.31,13000.0,32.9831,33.0001,32.9831,32.9831,13000.0
2011-02-25 13:55:00,58.31,58.31,58.27,58.29,8700.0,32.9831,32.9831,32.9605,32.9718,8700.0
2011-02-25 14:00:00,58.29,58.31,58.26,58.3,29100.0,32.9718,32.9831,32.9548,32.9774,29100.0
2011-02-25 14:05:00,58.3,58.37,58.3,58.37,8900.0,32.9774,33.017,32.9774,33.017,8900.0
2011-02-25 14:10:00,58.38,58.38,58.35,58.36,7600.0,33.0227,33.0227,33.0057,33.0114,7600.0
2011-02-25 14:15:00,58.36,58.36,58.3,58.31,5100.0,33.0114,33.0114,32.9774,32.9831,5100.0
2011-02-25 14:20:00,58.31,58.34,58.28,58.32,10100.0,32.9831,33.0001,32.9661,32.9888,10100.0
2011-02-25 14:25:00,58.33,58.33,58.27,58.31,28800.0,32.9944,32.9944,32.9605,32.9831,28800.0
2011-02-25 14:30:00,58.32,58.38,58.31,58.35,17100.0,32.9888,33.0227,32.9831,33.0057,17100.0
2011-02-25 14:35:00,58.35,58.35,58.27,58.27,9300.0,33.0057,33.0057,32.9605,32.9605,9300.0
2011-02-25 14:40:00,58.27,58.31,58.27,58.31,6900.0,32.9605,32.9831,32.9605,32.9831,6900.0
2011-02-25 14:45:00,58.32,58.34,58.29,58.3,23200.0,32.9888,33.0001,32.9718,32.9774,23200.0
2011-02-25 14:50:00,58.31,58.36,58.31,58.36,6700.0,32.9831,33.0114,32.9831,33.0114,6700.0
2011-02-25 14:55:00,58.35,58.37,58.32,58.36,22400.0,33.0057,33.017,32.9888,33.0114,22400.0
2011-02-25 15:00:00,58.36,58.36,58.33,58.36,9700.0,33.0114,33.0114,32.9944,33.0114,9700.0
2011-02-25 15:05:00,58.36,58.39,58.36,58.39,9900.0,33.0114,33.0284,33.0114,33.0284,9900.0
2011-02-25 15:10:00,58.4,58.41,58.38,58.41,6900.0,33.034,33.0397,33.0227,33.0397,6900.0
2011-02-25 15:15:00,58.41,58.41,58.39,58.4,5800.0,33.0397,33.0397,33.0284,33.034,5800.0
2011-02-25 15:20:00,58.4,58.41,58.39,58.39,15300.0,33.034,33.0397,33.0284,33.0284,15300.0
2011-02-25 15:25:00,58.4,58.41,58.36,58.4,43300.0,33.034,33.0397,33.0114,33.034,43300.0
2011-02-25 15:30:00,58.4,58.4,58.35,58.35,9500.0,33.034,33.034,33.0057,33.0057,9500.0
2011-02-25 15:35:00,58.34,58.36,58.33,58.34,31900.0,33.0001,33.0114,32.9944,33.0001,31900.0
2011-02-25 15:40:00,58.33,58.34,58.31,58.32,18900.0,32.9944,33.0001,32.9831,32.9888,18900.0
2011-02-25 15:45:00,58.33,58.41,58.32,58.41,27200.0,32.9944,33.0397,32.9888,33.0397,27200.0
2011-02-25 15:50:00,58.42,58.45,58.41,58.44,26500.0,33.0453,33.0623,33.0397,33.0566,26500.0
2011-02-25 15:55:00,58.45,58.49,58.45,58.47,52300.0,33.0623,33.0849,33.0623,33.0736,52300.0
2011-02-28 09:30:00,58.96,58.96,58.79,58.93,58100.0,33.3508,33.3508,33.2546,33.3338,58100.0
2011-02-28 09:35:00,58.94,58.96,58.8,58.95,74200.0,33.3395,33.3508,33.2603,33.3451,74200.0
2011-02-28 09:40:00,58.94,59.05,58.93,59.0,20400.0,33.3395,33.4017,33.3338,33.3734,20400.0
2011-02-28 09:45:00,59.02,59.06,59.0,59.03,14100.0,33.3847,33.4073,33.3734,33.3904,14100.0
2011-02-28 09:50:00,59.03,59.04,58.94,59.04,16300.0,33.3904,33.396,33.3395,33.396,16300.0
2011-02-28 09:55:00,59.05,59.09,58.98,58.98,9000.0,33.4017,33.4243,33.3621,33.3621,9000.0
2011-02-28 10:00:00,58.95,59.09,58.95,59.09,17900.0,33.3451,33.4243,33.3451,33.4243,17900.0
2011-02-28 10:05:00,59.09,59.12,59.07,59.08,11800.0,33.4243,33.4413,33.413,33.4187,11800.0
2011-02-28 10:10:00,59.08,59.13,59.04,59.12,17300.0,33.4187,33.4469,33.396,33.4413,17300.0
2011-02-28 10:15:00,59.13,59.28,59.12,59.28,27700.0,33.4469,33.5318,33.4413,33.5318,27700.0
2011-02-28 10:20:00,59.29,59.32,59.24,59.25,24500.0,33.5374,33.5544,33.5092,33.5148,24500.0
2011-02-28 10:25:00,59.26,59.34,59.25,59.29,7700.0,33.5205,33.5657,33.5148,33.5374,7700.0
2011-02-28 10:30:00,59.3,59.33,59.22,59.27,18300.0,33.5431,33.5601,33.4978,33.5261,18300.0
2011-02-28 10:35:00,59.27,59.28,59.21,59.22,14900.0,33.5261,33.5318,33.4922,33.4978,14900.0
2011-02-28 10:40:00,59.21,59.32,59.21,59.28,12600.0,33.4922,33.5544,33.4922,33.5318,12600.0
2011-02-28 10:45:00,59.27,59.33,59.26,59.32,15600.0,33.5261,33.5601,33.5205,33.5544,15600.0
2011-02-28 10:50:00,59.32,59.37,59.31,59.37,24200.0,33.5544,33.5827,33.5488,33.5827,24200.0
2011-02-28 10:55:00,59.38,59.43,59.38,59.43,45600.0,33.5884,33.6166,33.5884,33.6166,45600.0
2011-02-28 11:00:00,59.43,59.44,59.37,59.37,47800.0,33.6166,33.6223,33.5827,33.5827,47800.0
2011-02-28 11:05:00,59.38,59.43,59.35,59.43,8200.0,33.5884,33.6166,33.5714,33.6166,8200.0
2011-02-28 11:10:00,59.44,59.48,59.44,59.48,9600.0,33.6223,33.6449,33.6223,33.6449,9600.0
2011-02-28 11:15:00,59.48,59.48,59.39,59.39,10700.0,33.6449,33.6449,33.594,33.594,10700.0
2011-02-28 11:20:00,59.39,59.4,59.35,59.38,8100.0,33.594,33.5997,33.5714,33.5884,8100.0
2011-02-28 11:25:00,59.38,59.38,59.28,59.28,12500.0,33.5884,33.5884,33.5318,33.5318,12500.0
2011-02-28 11:30:00,59.25,59.34,59.25,59.34,11800.0,33.5148,33.5657,33.5148,33.5657,11800.0
2011-02-28 11:35:00,59.33,59.35,59.32,59.33,12000.0,33.5601,33.5714,33.5544,33.5601,12000.0
2011-02-28 11:40:00,59.33,59.41,59.33,59.4,13100.0,33.5601,33.6053,33.5601,33.5997,13100.0
2011-02-28 11:45:00,59.37,59.45,59.37,59.42,23900.0,33.5827,33.6279,33.5827,33.611,23900.0
2011-02-28 11:50:00,59.42,59.42,59.37,59.37,22600.0,33.611,33.611,33.5827,33.5827,22600.0
2011-02-28 11:55:00,59.38,59.4,59.37,59.39,17500.0,33.5884,33.5997,33.5827,33.594,17500.0
2011-02-28 12:00:00,59.39,59.42,59.37,59.39,19700.0,33.594,33.611,33.5827,33.594,19700.0
2011-02-28 12:05:00,59.39,59.41,59.38,59.4,11600.0,33.594,33.6053,33.5884,33.5997,11600.0
2011-02-28 12:10:00,59.41,59.48,59.41,59.48,11200.0,33.6053,33.6449,33.6053,33.6449,11200.0
2011-02-28 12:15:00,59.49,59.54,59.47,59.53,21700.0,33.6506,33.6789,33.6393,33.6732,21700.0
2011-02-28 12:20:00,59.54,59.57,59.54,59.56,16600.0,33.6789,33.6958,33.6789,33.6902,16600.0
2011-02-28 12:25:00,59.57,59.6,59.54,59.6,21500.0,33.6958,33.7128,33.6789,33.7128,21500.0
2011-02-28 12:30:00,59.59,59.6,59.56,59.57,11200.0,33.7071,33.7128,33.6902,33.6958,11200.0
2011-02-28 12:35:00,59.58,59.58,59.55,59.57,6800.0,33.7015,33.7015,33.6845,33.6958,6800.0
2011-02-28 12:40:00,59.58,59.59,59.55,59.59,7300.0,33.7015,33.7071,33.6845,33.7071,7300.0
2011-02-28 12:45:00,59.59,59.59,59.52,59.53,4700.0,33.7071,33.7071,33.6675,33.6732,4700.0
2011-02-28 12:50:00,59.52,59.57,59.51,59.52,18700.0,33.6675,33.6958,33.6619,33.6675,18700.0
2011-02-28 12:55:00,59.53,59.53,59.47,59.48,7300.0,33.6732,33.6732,33.6393,33.6449,7300.0
2011-02-28 13:00:00,59.47,59.48,59.45,59.45,10100.0,33.6393,33.6449,33.6279,33.6279,10100.0
2011-02-28 13:05:00,59.46,59.47,59.44,59.46,21700.0,33.6336,33.6393,33.6223,33.6336,21700.0
2011-02-28 13:10:00,59.45,59.52,59.45,59.52,7200.0,33.6279,33.6675,33.6279,33.6675,7200.0
2011-02-28 13:15:00,59.53,59.53,59.47,59.5,14800.0,33.6732,33.6732,33.6393,33.6562,14800.0
2011-02-28 13:20:00,59.51,59.52,59.47,59.47,9600.0,33.6619,33.6675,33.6393,33.6393,9600.0
2011-02-28 13:25:00,59.48,59.49,59.43,59.49,21300.0,33.6449,33.6506,33.6166,33.6506,21300.0
2011-02-28 13:30:00,59.49,59.51,59.47,59.5,14600.0,33.6506,33.6619,33.6393,33.6562,14600.0
2011-02-28 13:35:00,59.5,59.55,59.5,59.55,12800.0,33.6562,33.6845,33.6562,33.6845,12800.0
2011-02-28 13:40:00,59.55,59.59,59.54,59.57,7000.0,33.6845,33.7071,33.6789,33.6958,7000.0
2011-02-28 13:45:00,59.57,59.59,59.55,59.58,8500.0,33.6958,33.7071,33.6845,33.7015,8500.0
2011-02-28 13:50:00,59.57,59.59,59.56,59.57,4900.0,33.6958,33.7071,33.6902,33.6958,4900.0
2011-02-28 13:55:00,59.58,59.61,59.53,59.54,16700.0,33.7015,33.7185,33.6732,33.6789,16700.0
2011-02-28 14:00:00,59.52,59.53,59.48,59.52,9100.0,33.6675,33.6732,33.6449,33.6675,9100.0
2011-02-28 14:05:00,59.52,59.57,59.52,59.56,17800.0,33.6675,33.6958,33.6675,33.6902,17800.0
2011-02-28 14:10:00,59.56,59.64,59.56,59.64,15500.0,33.6902,33.7354,33.6902,33.7354,15500.0
2011-02-28 14:15:00,59.65,59.67,59.62,59.65,32000.0,33.7411,33.7524,33.7241,33.7411,32000.0
2011-02-28 14:20:00,59.65,59.67,59.65,59.67,4800.0,33.7411,33.7524,33.7411,33.7524,4800.0
2011-02-28 14:25:00,59.68,59.71,59.67,59.7,28500.0,33.758,33.775,33.7524,33.7694,28500.0
2011-02-28 14:30:00,59.7,59.72,59.67,59.68,17200.0,33.7694,33.7807,33.7524,33.758,17200.0
2011-02-28 14:35:00,59.68,59.72,59.68,59.7,12700.0,33.758,33.7807,33.758,33.7694,12700.0
2011-02-28 14:40:00,59.69,59.7,59.66,59.66,12300.0,33.7637,33.7694,33.7467,33.7467,12300.0
2011-02-28 14:45:00,59.66,59.67,59.64,59.65,15000.0,33.7467,33.7524,33.7354,33.7411,15000.0
2011-02-28 14:50:00,59.65,59.68,59.63,59.67,22200.0,33.7411,33.758,33.7298,33.7524,22200.0
2011-02-28 14:55:00,59.68,59.76,59.68,59.76,20900.0,33.758,33.8033,33.758,33.8033,20900.0
2011-02-28 15:00:00,59.76,59.77,59.67,59.68,50100.0,33.8033,33.809,33.7524,33.758,50100.0
2011-02-28 15:05:00,59.69,59.7,59.65,59.66,40800.0,33.7637,33.7694,33.7411,33.7467,40800.0
2011-02-28 15:10:00,59.66,59.71,59.66,59.71,29600.0,33.7467,33.775,33.7467,33.775,29600.0
2011-02-28 15:15:00,59.71,59.8,59.71,59.8,32900.0,33.775,33.8259,33.775,33.8259,32900.0
2011-02-28 15:20:00,59.8,59.82,59.79,59.81,33400.0,33.8259,33.8372,33.8203,33.8316,33400.0
2011-02-28 15:25:00,59.82,59.83,59.78,59.81,18400.0,33.8372,33.8429,33.8146,33.8316,18400.0
2011-02-28 15:30:00,59.8,59.82,59.78,59.81,42200.0,33.8259,33.8372,33.8146,33.8316,42200.0
2011-02-28 15:35:00,59.8,59.8,59.74,59.75,23000.0,33.8259,33.8259,33.792,33.7976,23000.0
2011-02-28 15:40:00,59.74,59.74,59.67,59.72,39700.0,33.792,33.792,33.7524,33.7807,39700.0
2011-02-28 15:45:00,59.72,59.77,59.72,59.74,37300.0,33.7807,33.809,33.7807,33.792,37300.0
2011-02-28 15:50:00,59.74,59.77,59.73,59.77,59300.0,33.792,33.809,33.7863,33.809,59300.0
2011-02-28 15:55:00,59.77,59.85,59.77,59.81,86100.0,33.809,33.8542,33.809,33.8316,86100.0
2011-03-01 09:30:00,59.98,60.0,59.46,59.46,110300.0,33.9277,33.9391,33.6336,33.6336,110300.0
2011-03-01 09:35:00,59.46,59.5,59.31,59.37,67600.0,33.6336,33.6562,33.5488,33.5827,67600.0
2011-03-01 09:40:00,59.39,59.41,59.13,59.13,47200.0,33.594,33.6053,33.4469,33.4469,47200.0
2011-03-01 09:45:00,59.13,59.32,59.13,59.29,86600.0,33.4469,33.5544,33.4469,33.5374,86600.0
2011-03-01 09:50:00,59.29,59.43,59.28,59.33,47600.0,33.5374,33.6166,33.5318,33.5601,47600.0
2011-03-01 09:55:00,59.34,59.35,59.23,59.29,44000.0,33.5657,33.5714,33.5035,33.5374,44000.0
2011-03-01 10:00:00,59.24,59.33,59.18,59.29,131000.0,33.5092,33.5601,33.4752,33.5374,131000.0
2011-03-01 10:05:00,59.28,59.28,59.1,59.12,40400.0,33.5318,33.5318,33.43,33.4413,40400.0
2011-03-01 10:10:00,59.11,59.11,58.98,59.05,51700.0,33.4356,33.4356,33.3621,33.4017,51700.0
2011-03-01 10:15:00,59.07,59.11,59.04,59.06,68100.0,33.413,33.4356,33.396,33.4073,68100.0
2011-03-01 10:20:00,59.05,59.22,59.05,59.17,68400.0,33.4017,33.4978,33.4017,33.4696,68400.0
2011-03-01 10:25:00,59.17,59.26,59.14,59.15,65900.0,33.4696,33.5205,33.4526,33.4583,65900.0
2011-03-01 10:30:00,59.14,59.15,59.01,59.11,83200.0,33.4526,33.4583,33.3791,33.4356,83200.0
2011-03-01 10:35:00,59.12,59.15,59.07,59.12,34200.0,33.4413,33.4583,33.413,33.4413,34200.0
2011-03-01 10:40:00,59.11,59.17,59.09,59.17,31300.0,33.4356,33.4696,33.4243,33.4696,31300.0
2011-03-01 10:45:00,59.19,59.2,59.09,59.16,36300.0,33.4809,33.4865,33.4243,33.4639,36300.0
2011-03-01 10:50:00,59.15,59.2,59.11,59.17,48500.0,33.4583,33.4865,33.4356,33.4696,48500.0
2011-03-01 10:55:00,59.18,59.3,59.15,59.26,39600.0,33.4752,33.5431,33.4583,33.5205,39600.0
2011-03-01 11:00:00,59.27,59.32,59.15,59.15,23600.0,33.5261,33.5544,33.4583,33.4583,23600.0
2011-03-01 11:05:00,59.16,59.21,59.12,59.19,62400.0,33.4639,33.4922,33.4413,33.4809,62400.0
2011-03-01 11:10:00,59.19,59.28,59.18,59.19,33600.0,33.4809,33.5318,33.4752,33.4809,33600.0
2011-03-01 11:15:00,59.18,59.26,59.17,59.24,62000.0,33.4752,33.5205,33.4696,33.5092,62000.0
2011-03-01 11:20:00,59.24,59.28,59.15,59.15,28000.0,33.5092,33.5318,33.4583,33.4583,28000.0
2011-03-01 11:25:00,59.14,59.15,59.03,59.04,18800.0,33.4526,33.4583,33.3904,33.396,18800.0
2011-03-01 11:30:00,59.04,59.05,59.01,59.04,16200.0,33.396,33.4017,33.3791,33.396,16200.0
2011-03-01 11:35:00,59.05,59.05,58.9,58.93,23600.0,33.4017,33.4017,33.3168,33.3338,23600.0
2011-03-01 11:40:00,58.93,59.08,58.91,59.06,32600.0,33.3338,33.4187,33.3225,33.4073,32600.0
2011-03-01 11:45:00,59.05,59.07,58.97,58.97,30900.0,33.4017,33.413,33.3564,33.3564,30900.0
2011-03-01 11:50:00,58.97,58.99,58.92,58.96,32800.0,33.3564,33.3677,33.3282,33.3508,32800.0
2011-03-01 11:55:00,58.96,58.96,58.84,58.89,16700.0,33.3508,33.3508,33.2829,33.3112,16700.0
2011-03-01 12:00:00,58.88,58.88,58.77,58.84,29600.0,33.3055,33.3055,33.2433,33.2829,29600.0
2011-03-01 12:05:00,58.85,58.85,58.77,58.78,16300.0,33.2886,33.2886,33.2433,33.249,16300.0
2011-03-01 12:10:00,58.78,58.83,58.76,58.76,24300.0,33.249,33.2772,33.2376,33.2376,24300.0
2011-03-01 12:15:00,58.76,58.76,58.73,58.73,11000.0,33.2376,33.2376,33.2207,33.2207,11000.0
2011-03-01 12:20:00,58.74,58.75,58.7,58.7,7800.0,33.2263,33.232,33.2037,33.2037,7800.0
2011-03-01 12:25:00,58.7,58.71,58.62,58.63,19200.0,33.2037,33.2094,33.1585,33.1641,19200.0
2011-03-01 12:30:00,58.63,58.72,58.6,58.7,37800.0,33.1641,33.215,33.1471,33.2037,37800.0
2011-03-01 12:35:00,58.71,58.75,58.71,58.73,14100.0,33.2094,33.232,33.2094,33.2207,14100.0
2011-03-01 12:40:00,58.74,58.84,58.74,58.84,22900.0,33.2263,33.2829,33.2263,33.2829,22900.0
2011-03-01 12:45:00,58.84,58.88,58.8,58.88,22200.0,33.2829,33.3055,33.2603,33.3055,22200.0
2011-03-01 12:50:00,58.87,58.89,58.78,58.83,27800.0,33.2999,33.3112,33.249,33.2772,27800.0
2011-03-01 12:55:00,58.83,58.86,58.74,58.77,26000.0,33.2772,33.2942,33.2263,33.2433,26000.0
2011-03-01 13:00:00,58.76,58.76,58.63,58.65,24000.0,33.2376,33.2376,33.1641,33.1754,24000.0
2011-03-01 13:05:00,58.64,58.68,58.62,58.68,11200.0,33.1698,33.1924,33.1585,33.1924,11200.0
2011-03-01 13:10:00,58.66,58.76,58.64,58.71,22900.0,33.1811,33.2376,33.1698,33.2094,22900.0
2011-03-01 13:15:00,58.7,58.74,58.66,58.72,14800.0,33.2037,33.2263,33.1811,33.215,14800.0
2011-03-01 13:20:00,58.7,58.7,58.61,58.66,20900.0,33.2037,33.2037,33.1528,33.1811,20900.0
2011-03-01 13:25:00,58.65,58.66,58.53,58.55,42400.0,33.1754,33.1811,33.1075,33.1189,42400.0
2011-03-01 13:30:00,58.54,58.58,58.52,58.55,20000.0,33.1132,33.1358,33.1019,33.1189,20000.0
2011-03-01 13:35:00,58.55,58.58,58.52,58.52,32900.0,33.1189,33.1358,33.1019,33.1019,32900.0
2011-03-01 13:40:00,58.51,58.52,58.43,58.43,38500.0,33.0962,33.1019,33.051,33.051,38500.0
2011-03-01 13:45:00,58.44,58.5,58.43,58.49,39200.0,33.0566,33.0906,33.051,33.0849,39200.0
2011-03-01 13:50:00,58.49,58.51,58.4,58.44,38500.0,33.0849,33.0962,33.034,33.0566,38500.0
2011-03-01 13:55:00,58.44,58.57,58.43,58.54,17400.0,33.0566,33.1302,33.051,33.1132,17400.0
2011-03-01 14:00:00,58.54,58.54,58.41,58.41,17200.0,33.1132,33.1132,33.0397,33.0397,17200.0
2011-03-01 14:05:00,58.42,58.48,58.35,58.45,24400.0,33.0453,33.0793,33.0057,33.0623,24400.0
2011-03-01 14:10:00,58.44,58.48,58.4,58.4,27800.0,33.0566,33.0793,33.034,33.034,27800.0
2011-03-01 14:15:00,58.41,58.43,58.36,58.43,12500.0,33.0397,33.051,33.0114,33.051,12500.0
2011-03-01 14:20:00,58.41,58.43,58.35,58.35,27900.0,33.0397,33.051,33.0057,33.0057,27900.0
2011-03-01 14:25:00,58.35,58.35,58.27,58.29,39100.0,33.0057,33.0057,32.9605,32.9718,39100.0
2011-03-01 14:30:00,58.29,58.36,58.25,58.28,29400.0,32.9718,33.0114,32.9492,32.9661,29400.0
2011-03-01 14:35:00,58.27,58.28,58.22,58.26,28000.0,32.9605,32.9661,32.9322,32.9548,28000.0
2011-03-01 14:40:00,58.25,58.28,58.22,58.28,27300.0,32.9492,32.9661,32.9322,32.9661,27300.0
2011-03-01 14:45:00,58.28,58.34,58.25,58.31,29600.0,32.9661,33.0001,32.9492,32.9831,29600.0
2011-03-01 14:50:00,58.29,58.35,58.27,58.33,47800.0,32.9718,33.0057,32.9605,32.9944,47800.0
2011-03-01 14:55:00,58.33,58.33,58.25,58.26,37400.0,32.9944,32.9944,32.9492,32.9548,37400.0
2011-03-01 15:00:00,58.26,58.36,58.26,58.3,55900.0,32.9548,33.0114,32.9548,32.9774,55900.0
2011-03-01 15:05:00,58.29,58.32,58.19,58.2,27800.0,32.9718,32.9888,32.9152,32.9209,27800.0
2011-03-01 15:10:00,58.2,58.24,58.17,58.21,31300.0,32.9209,32.9435,32.9039,32.9265,31300.0
2011-03-01 15:15:00,58.21,58.27,58.18,58.27,34400.0,32.9265,32.9605,32.9096,32.9605,34400.0
2011-03-01 15:20:00,58.27,58.32,58.26,58.3,46600.0,32.9605,32.9888,32.9548,32.9774,46600.0
2011-03-01 15:25:00,58.29,58.31,58.17,58.17,43500.0,32.9718,32.9831,32.9039,32.9039,43500.0
2011-03-01 15:30:00,58.16,58.28,58.16,58.28,40600.0,32.8983,32.9661,32.8983,32.9661,40600.0
2011-03-01 15:35:00,58.29,58.33,58.25,58.31,69900.0,32.9718,32.9944,32.9492,32.9831,69900.0
2011-03-01 15:40:00,58.31,58.38,58.29,58.3,57900.0,32.9831,33.0227,32.9718,32.9774,57900.0
2011-03-01 15:45:00,58.3,58.35,58.21,58.22,66500.0,32.9774,33.0057,32.9265,32.9322,66500.0
2011-03-01 15:50:00,58.22,58.22,58.11,58.14,50700.0,32.9322,32.9322,32.87,32.8869,50700.0
2011-03-01 15:55:00,58.14,58.16,58.07,58.1,75100.0,32.8869,32.8983,32.8473,32.8643,75100.0
2011-03-02 09:30:00,58.0,58.07,57.87,57.93,64000.0,32.8078,32.8473,32.7342,32.7682,64000.0
2011-03-02 09:35:00,57.93,58.07,57.91,58.01,43000.0,32.7682,32.8473,32.7568,32.8134,43000.0
2011-03-02 09:40:00,58.01,58.16,57.99,57.99,30900.0,32.8134,32.8983,32.8021,32.8021,30900.0
2011-03-02 09:45:00,57.99,57.99,57.8,57.87,17900.0,32.8021,32.8021,32.6946,32.7342,17900.0
2011-03-02 09:50:00,57.86,57.91,57.83,57.86,22900.0,32.7286,32.7568,32.7116,32.7286,22900.0
2011-03-02 09:55:00,57.85,57.88,57.75,57.76,25800.0,32.7229,32.7399,32.6663,32.672,25800.0
2011-03-02 10:00:00,57.76,57.8,57.72,57.76,59000.0,32.672,32.6946,32.6494,32.672,59000.0
2011-03-02 10:05:00,57.78,57.83,57.69,57.7,24200.0,32.6833,32.7116,32.6324,32.6381,24200.0
2011-03-02 10:10:00,57.7,57.71,57.59,57.6,40700.0,32.6381,32.6437,32.5758,32.5815,40700.0
2011-03-02 10:15:00,57.6,57.62,57.5,57.57,44000.0,32.5815,32.5928,32.5249,32.5645,44000.0
2011-03-02 10:20:00,57.57,57.6,57.43,57.43,31000.0,32.5645,32.5815,32.4853,32.4853,31000.0
2011-03-02 10:25:00,57.44,57.51,57.4,57.44,30000.0,32.491,32.5306,32.4684,32.491,30000.0
2011-03-02 10:30:00,57.43,57.48,57.4,57.44,36700.0,32.4853,32.5136,32.4684,32.491,36700.0
2011-03-02 10:35:00,57.44,57.71,57.44,57.68,49800.0,32.491,32.6437,32.491,32.6267,49800.0
2011-03-02 10:40:00,57.68,57.74,57.67,57.68,36500.0,32.6267,32.6607,32.6211,32.6267,36500.0
2011-03-02 10:45:00,57.7,57.84,57.69,57.84,77700.0,32.6381,32.7172,32.6324,32.7172,77700.0
2011-03-02 10:50:00,57.88,57.92,57.87,57.88,51900.0,32.7399,32.7625,32.7342,32.7399,51900.0
2011-03-02 10:55:00,57.89,57.93,57.86,57.88,30200.0,32.7455,32.7682,32.7286,32.7399,30200.0
2011-03-02 11:00:00,57.88,58.03,57.87,58.0,31200.0,32.7399,32.8247,32.7342,32.8078,31200.0
2011-03-02 11:05:00,57.99,57.99,57.9,57.9,28800.0,32.8021,32.8021,32.7512,32.7512,28800.0
2011-03-02 11:10:00,57.89,57.92,57.86,57.91,37100.0,32.7455,32.7625,32.7286,32.7568,37100.0
2011-03-02 11:15:00,57.9,57.9,57.78,57.81,20200.0,32.7512,32.7512,32.6833,32.7003,20200.0
2011-03-02 11:20:00,57.81,57.85,57.72,57.78,23600.0,32.7003,32.7229,32.6494,32.6833,23600.0
2011-03-02 11:25:00,57.78,57.78,57.66,57.67,17900.0,32.6833,32.6833,32.6154,32.6211,17900.0
2011-03-02 11:30:00,57.67,57.7,57.65,57.69,13800.0,32.6211,32.6381,32.6098,32.6324,13800.0
2011-03-02 11:35:00,57.67,57.78,57.66,57.72,22800.0,32.6211,32.6833,32.6154,32.6494,22800.0
2011-03-02 11:40:00,57.72,57.76,57.63,57.65,11200.0,32.6494,32.672,32.5985,32.6098,11200.0
2011-03-02 11:45:00,57.65,57.65,57.53,57.53,51900.0,32.6098,32.6098,32.5419,32.5419,51900.0
2011-03-02 11:50:00,57.54,57.58,57.53,57.54,14600.0,32.5476,32.5702,32.5419,32.5476,14600.0
2011-03-02 11:55:00,57.54,57.54,57.42,57.43,27900.0,32.5476,32.5476,32.4797,32.4853,27900.0
2011-03-02 12:00:00,57.43,57.48,57.34,57.46,35100.0,32.4853,32.5136,32.4344,32.5023,35100.0
2011-03-02 12:05:00,57.49,57.61,57.46,57.6,10400.0,32.5193,32.5871,32.5023,32.5815,10400.0
2011-03-02 12:10:00,57.59,57.59,57.53,57.53,27500.0,32.5758,32.5758,32.5419,32.5419,27500.0
2011-03-02 12:15:00,57.54,57.55,57.5,57.54,15100.0,32.5476,32.5532,32.5249,32.5476,15100.0
2011-03-02 12:20:00,57.54,57.62,57.54,57.62,31100.0,32.5476,32.5928,32.5476,32.5928,31100.0
2011-03-02 12:25:00,57.64,57.72,57.64,57.68,16600.0,32.6041,32.6494,32.6041,32.6267,16600.0
2011-03-02 12:30:00,57.69,57.74,57.66,57.71,14300.0,32.6324,32.6607,32.6154,32.6437,14300.0
2011-03-02 12:35:00,57.71,57.78,57.71,57.75,37500.0,32.6437,32.6833,32.6437,32.6663,37500.0
2011-03-02 12:40:00,57.77,57.79,57.69,57.71,14100.0,32.6777,32.689,32.6324,32.6437,14100.0
2011-03-02 12:45:00,57.71,57.75,57.71,57.75,4600.0,32.6437,32.6663,32.6437,32.6663,4600.0
2011-03-02 12:50:00,57.76,57.78,57.71,57.72,14400.0,32.672,32.6833,32.6437,32.6494,14400.0
2011-03-02 12:55:00,57.72,57.73,57.66,57.67,11400.0,32.6494,32.655,32.6154,32.6211,11400.0
2011-03-02 13:00:00,57.66,57.7,57.61,57.68,14500.0,32.6154,32.6381,32.5871,32.6267,14500.0
2011-03-02 13:05:00,57.69,57.7,57.62,57.62,12700.0,32.6324,32.6381,32.5928,32.5928,12700.0
2011-03-02 13:10:00,57.62,57.63,57.55,57.61,19600.0,32.5928,32.5985,32.5532,32.5871,19600.0
2011-03-02 13:15:00,57.6,57.62,57.51,57.51,16400.0,32.5815,32.5928,32.5306,32.5306,16400.0
2011-03-02 13:20:00,57.54,57.59,57.54,57.57,11600.0,32.5476,32.5758,32.5476,32.5645,11600.0
2011-03-02 13:25:00,57.58,57.58,57.51,57.53,6900.0,32.5702,32.5702,32.5306,32.5419,6900.0
2011-03-02 13:30:00,57.53,57.58,57.51,57.51,13600.0,32.5419,32.5702,32.5306,32.5306,13600.0
2011-03-02 13:35:00,57.5,57.51,57.45,57.46,6100.0,32.5249,32.5306,32.4966,32.5023,6100.0
2011-03-02 13:40:00,57.47,57.47,57.4,57.41,15700.0,32.508,32.508,32.4684,32.474,15700.0
2011-03-02 13:45:00,57.41,57.44,57.4,57.44,18700.0,32.474,32.491,32.4684,32.491,18700.0
2011-03-02 13:50:00,57.44,57.46,57.43,57.44,17300.0,32.491,32.5023,32.4853,32.491,17300.0
2011-03-02 13:55:00,57.44,57.45,57.4,57.42,10300.0,32.491,32.4966,32.4684,32.4797,10300.0
2011-03-02 14:00:00,57.43,57.46,57.39,57.39,9900.0,32.4853,32.5023,32.4627,32.4627,9900.0
2011-03-02 14:05:00,57.39,57.55,57.39,57.47,30000.0,32.4627,32.5532,32.4627,32.508,30000.0
2011-03-02 14:10:00,57.48,57.58,57.48,57.56,29200.0,32.5136,32.5702,32.5136,32.5589,29200.0
2011-03-02 14:15:00,57.57,57.67,57.57,57.67,53900.0,32.5645,32.6211,32.5645,32.6211,53900.0
2011-03-02 14:20:00,57.67,57.72,57.66,57.69,28400.0,32.6211,32.6494,32.6154,32.6324,28400.0
2011-03-02 14:25:00,57.69,57.7,57.6,57.62,9100.0,32.6324,32.6381,32.5815,32.5928,9100.0
2011-03-02 14:30:00,57.62,57.7,57.61,57.68,33700.0,32.5928,32.6381,32.5871,32.6267,33700.0
2011-03-02 14:35:00,57.67,57.75,57.67,57.69,32700.0,32.6211,32.6663,32.6211,32.6324,32700.0
2011-03-02 14:40:00,57.7,57.78,57.7,57.78,21800.0,32.6381,32.6833,32.6381,32.6833,21800.0
2011-03-02 14:45:00,57.79,57.82,57.74,57.75,20000.0,32.689,32.7059,32.6607,32.6663,20000.0
2011-03-02 14:50:00,57.75,57.79,57.72,57.73,33100.0,32.6663,32.689,32.6494,32.655,33100.0
2011-03-02 14:55:00,57.72,57.73,57.68,57.68,26300.0,32.6494,32.655,32.6267,32.6267,26300.0
2011-03-02 15:00:00,57.7,57.74,57.69,57.74,46000.0,32.6381,32.6607,32.6324,32.6607,46000.0
2011-03-02 15:05:00,57.74,57.78,57.74,57.78,35600.0,32.6607,32.6833,32.6607,32.6833,35600.0
2011-03-02 15:10:00,57.78,57.79,57.73,57.74,22000.0,32.6833,32.689,32.655,32.6607,22000.0
2011-03-02 15:15:00,57.74,57.77,57.72,57.73,28800.0,32.6607,32.6777,32.6494,32.655,28800.0
2011-03-02 15:20:00,57.75,57.77,57.72,57.72,28700.0,32.6663,32.6777,32.6494,32.6494,28700.0
2011-03-02 15:25:00,57.73,57.78,57.71,57.72,37600.0,32.655,32.6833,32.6437,32.6494,37600.0
2011-03-02 15:30:00,57.71,57.73,57.69,57.71,43700.0,32.6437,32.655,32.6324,32.6437,43700.0
2011-03-02 15:35:00,57.71,57.71,57.64,57.66,47300.0,32.6437,32.6437,32.6041,32.6154,47300.0
2011-03-02 15:40:00,57.66,57.68,57.61,57.61,28000.0,32.6154,32.6267,32.5871,32.5871,28000.0
2011-03-02 15:45:00,57.61,57.61,57.52,57.57,92700.0,32.5871,32.5871,32.5362,32.5645,92700.0
2011-03-02 15:50:00,57.57,57.6,57.53,57.53,72900.0,32.5645,32.5815,32.5419,32.5419,72900.0
2011-03-02 15:55:00,57.52,57.52,57.45,57.51,78700.0,32.5362,32.5362,32.4966,32.5306,78700.0
2011-03-03 09:30:00,58.13,58.36,58.07,58.27,53100.0,32.8813,33.0114,32.8473,32.9605,53100.0
2011-03-03 09:35:00,58.3,58.3,58.18,58.21,47200.0,32.9774,32.9774,32.9096,32.9265,47200.0
2011-03-03 09:40:00,58.22,58.3,58.12,58.29,36000.0,32.9322,32.9774,32.8756,32.9718,36000.0
2011-03-03 09:45:00,58.3,58.35,58.26,58.31,32500.0,32.9774,33.0057,32.9548,32.9831,32500.0
2011-03-03 09:50:00,58.31,58.34,58.25,58.27,21400.0,32.9831,33.0001,32.9492,32.9605,21400.0
2011-03-03 09:55:00,58.27,58.29,58.23,58.29,20400.0,32.9605,32.9718,32.9379,32.9718,20400.0
2011-03-03 10:00:00,58.29,58.33,58.22,58.24,36900.0,32.9718,32.9944,32.9322,32.9435,36900.0
2011-03-03 10:05:00,58.23,58.25,58.17,58.24,13400.0,32.9379,32.9492,32.9039,32.9435,13400.0
2011-03-03 10:10:00,58.24,58.32,58.21,58.22,44400.0,32.9435,32.9888,32.9265,32.9322,44400.0
2011-03-03 10:15:00,58.23,58.24,58.2,58.21,13900.0,32.9379,32.9435,32.9209,32.9265,13900.0
2011-03-03 10:20:00,58.2,58.2,58.07,58.12,18200.0,32.9209,32.9209,32.8473,32.8756,18200.0
2011-03-03 10:25:00,58.14,58.16,58.09,58.1,14200.0,32.8869,32.8983,32.8587,32.8643,14200.0
2011-03-03 10:30:00,58.1,58.11,57.97,57.98,20900.0,32.8643,32.87,32.7908,32.7964,20900.0
2011-03-03 10:35:00,57.98,58.04,57.94,58.02,18300.0,32.7964,32.8304,32.7738,32.8191,18300.0
2011-03-03 10:40:00,58.03,58.13,58.03,58.06,31800.0,32.8247,32.8813,32.8247,32.8417,31800.0
2011-03-03 10:45:00,58.05,58.23,58.05,58.12,21600.0,32.836,32.9379,32.836,32.8756,21600.0
2011-03-03 10:50:00,58.12,58.13,58.09,58.11,14600.0,32.8756,32.8813,32.8587,32.87,14600.0
2011-03-03 10:55:00,58.11,58.13,58.07,58.09,12400.0,32.87,32.8813,32.8473,32.8587,12400.0
2011-03-03 11:00:00,58.09,58.18,58.09,58.13,20400.0,32.8587,32.9096,32.8587,32.8813,20400.0
2011-03-03 11:05:00,58.14,58.21,58.1,58.2,15900.0,32.8869,32.9265,32.8643,32.9209,15900.0
2011-03-03 11:10:00,58.2,58.22,58.18,58.21,9800.0,32.9209,32.9322,32.9096,32.9265,9800.0
2011-03-03 11:15:00,58.21,58.26,58.19,58.2,20800.0,32.9265,32.9548,32.9152,32.9209,20800.0
2011-03-03 11:20:00,58.2,58.25,58.2,58.23,32500.0,32.9209,32.9492,32.9209,32.9379,32500.0
2011-03-03 11:25:00,58.23,58.25,58.21,58.22,19300.0,32.9379,32.9492,32.9265,32.9322,19300.0
2011-03-03 11:30:00,58.23,58.23,58.2,58.21,13300.0,32.9379,32.9379,32.9209,32.9265,13300.0
2011-03-03 11:35:00,58.2,58.22,58.19,58.2,13600.0,32.9209,32.9322,32.9152,32.9209,13600.0
2011-03-03 11:40:00,58.21,58.25,58.19,58.23,13200.0,32.9265,32.9492,32.9152,32.9379,13200.0
2011-03-03 11:45:00,58.23,58.28,58.23,58.27,15300.0,32.9379,32.9661,32.9379,32.9605,15300.0
2011-03-03 11:50:00,58.28,58.34,58.26,58.29,20300.0,32.9661,33.0001,32.9548,32.9718,20300.0
2011-03-03 11:55:00,58.3,58.38,58.3,58.33,21400.0,32.9774,33.0227,32.9774,32.9944,21400.0
2011-03-03 12:00:00,58.34,58.35,58.32,58.32,7800.0,33.0001,33.0057,32.9888,32.9888,7800.0
2011-03-03 12:05:00,58.32,58.33,58.3,58.32,9100.0,32.9888,32.9944,32.9774,32.9888,9100.0
2011-03-03 12:10:00,58.32,58.33,58.27,58.27,9600.0,32.9888,32.9944,32.9605,32.9605,9600.0
2011-03-03 12:15:00,58.25,58.3,58.25,58.26,13300.0,32.9492,32.9774,32.9492,32.9548,13300.0
2011-03-03 12:20:00,58.27,58.31,58.25,58.31,7800.0,32.9605,32.9831,32.9492,32.9831,7800.0
2011-03-03 12:25:00,58.3,58.33,58.27,58.27,15600.0,32.9774,32.9944,32.9605,32.9605,15600.0
2011-03-03 12:30:00,58.27,58.33,58.27,58.31,6300.0,32.9605,32.9944,32.9605,32.9831,6300.0
2011-03-03 12:35:00,58.3,58.33,58.3,58.33,11100.0,32.9774,32.9944,32.9774,32.9944,11100.0
2011-03-03 12:40:00,58.33,58.36,58.32,58.36,8100.0,32.9944,33.0114,32.9888,33.0114,8100.0
2011-03-03 12:45:00,58.37,58.37,58.34,58.37,5200.0,33.017,33.017,33.0001,33.017,5200.0
2011-03-03 12:50:00,58.37,58.39,58.36,58.39,11300.0,33.017,33.0284,33.0114,33.0284,11300.0
2011-03-03 12:55:00,58.39,58.4,58.36,58.37,12500.0,33.0284,33.034,33.0114,33.017,12500.0
2011-03-03 13:00:00,58.37,58.4,58.35,58.36,12500.0,33.017,33.034,33.0057,33.0114,12500.0
2011-03-03 13:05:00,58.36,58.36,58.35,58.36,3700.0,33.0114,33.0114,33.0057,33.0114,3700.0
2011-03-03 13:10:00,58.37,58.38,58.36,58.36,3800.0,33.017,33.0227,33.0114,33.0114,3800.0
2011-03-03 13:15:00,58.34,58.36,58.33,58.35,13500.0,33.0001,33.0114,32.9944,33.0057,13500.0
2011-03-03 13:20:00,58.34,58.35,58.32,58.35,11100.0,33.0001,33.0057,32.9888,33.0057,11100.0
2011-03-03 13:25:00,58.36,58.38,58.3,58.31,23300.0,33.0114,33.0227,32.9774,32.9831,23300.0
2011-03-03 13:30:00,58.31,58.32,58.28,58.32,4500.0,32.9831,32.9888,32.9661,32.9888,4500.0
2011-03-03 13:35:00,58.32,58.33,58.31,58.32,9000.0,32.9888,32.9944,32.9831,32.9888,9000.0
2011-03-03 13:40:00,58.31,58.32,58.27,58.28,7900.0,32.9831,32.9888,32.9605,32.9661,7900.0
2011-03-03 13:45:00,58.27,58.28,58.26,58.28,3700.0,32.9605,32.9661,32.9548,32.9661,3700.0
2011-03-03 13:50:00,58.28,58.32,58.27,58.3,10300.0,32.9661,32.9888,32.9605,32.9774,10300.0
2011-03-03 13:55:00,58.28,58.28,58.24,58.25,7300.0,32.9661,32.9661,32.9435,32.9492,7300.0
2011-03-03 14:00:00,58.25,58.29,58.25,58.28,15900.0,32.9492,32.9718,32.9492,32.9661,15900.0
2011-03-03 14:05:00,58.28,58.3,58.27,58.29,7500.0,32.9661,32.9774,32.9605,32.9718,7500.0
2011-03-03 14:10:00,58.29,58.33,58.29,58.31,15800.0,32.9718,32.9944,32.9718,32.9831,15800.0
2011-03-03 14:15:00,58.32,58.33,58.27,58.27,12900.0,32.9888,32.9944,32.9605,32.9605,12900.0
2011-03-03 14:20:00,58.28,58.29,58.25,58.26,15200.0,32.9661,32.9718,32.9492,32.9548,15200.0
2011-03-03 14:25:00,58.25,58.26,58.22,58.23,11100.0,32.9492,32.9548,32.9322,32.9379,11100.0
2011-03-03 14:30:00,58.25,58.28,58.24,58.27,8300.0,32.9492,32.9661,32.9435,32.9605,8300.0
2011-03-03 14:35:00,58.28,58.3,58.27,58.28,34500.0,32.9661,32.9774,32.9605,32.9661,34500.0
2011-03-03 14:40:00,58.28,58.29,58.26,58.28,15400.0,32.9661,32.9718,32.9548,32.9661,15400.0
2011-03-03 14:45:00,58.29,58.31,58.26,58.26,15900.0,32.9718,32.9831,32.9548,32.9548,15900.0
2011-03-03 14:50:00,58.26,58.31,58.25,58.3,39900.0,32.9548,32.9831,32.9492,32.9774,39900.0
2011-03-03 14:55:00,58.31,58.35,58.3,58.34,49800.0,32.9831,33.0057,32.9774,33.0001,49800.0
2011-03-03 15:00:00,58.33,58.34,58.29,58.31,12600.0,32.9944,33.0001,32.9718,32.9831,12600.0
2011-03-03 15:05:00,58.31,58.36,58.3,58.31,24400.0,32.9831,33.0114,32.9774,32.9831,24400.0
2011-03-03 15:10:00,58.31,58.32,58.29,58.32,12500.0,32.9831,32.9888,32.9718,32.9888,12500.0
2011-03-03 15:15:00,58.31,58.34,58.3,58.34,15500.0,32.9831,33.0001,32.9774,33.0001,15500.0
2011-03-03 15:20:00,58.34,58.34,58.31,58.33,8100.0,33.0001,33.0001,32.9831,32.9944,8100.0
2011-03-03 15:25:00,58.32,58.33,58.31,58.32,20100.0,32.9888,32.9944,32.9831,32.9888,20100.0
2011-03-03 15:30:00,58.32,58.33,58.3,58.31,51000.0,32.9888,32.9944,32.9774,32.9831,51000.0
2011-03-03 15:35:00,58.31,58.31,58.28,58.31,19900.0,32.9831,32.9831,32.9661,32.9831,19900.0
2011-03-03 15:40:00,58.32,58.34,58.3,58.33,18800.0,32.9888,33.0001,32.9774,32.9944,18800.0
2011-03-03 15:45:00,58.34,58.36,58.33,58.33,18700.0,33.0001,33.0114,32.9944,32.9944,18700.0
2011-03-03 15:50:00,58.33,58.36,58.32,58.34,26600.0,32.9944,33.0114,32.9888,33.0001,26600.0
2011-03-03 15:55:00,58.35,58.37,58.32,58.35,121400.0,33.0057,33.017,32.9888,33.0057,121400.0
2011-03-04 09:30:00,58.34,58.45,58.34,58.38,73900.0,33.0001,33.0623,33.0001,33.0227,73900.0
2011-03-04 09:35:00,58.37,58.41,58.23,58.41,46800.0,33.017,33.0397,32.9379,33.0397,46800.0
2011-03-04 09:40:00,58.41,58.44,58.25,58.25,40900.0,33.0397,33.0566,32.9492,32.9492,40900.0
2011-03-04 09:45:00,58.25,58.31,58.22,58.26,34000.0,32.9492,32.9831,32.9322,32.9548,34000.0
2011-03-04 09:50:00,58.24,58.28,58.18,58.26,13700.0,32.9435,32.9661,32.9096,32.9548,13700.0
2011-03-04 09:55:00,58.27,58.29,58.19,58.22,25200.0,32.9605,32.9718,32.9152,32.9322,25200.0
2011-03-04 10:00:00,58.24,58.25,58.16,58.17,20100.0,32.9435,32.9492,32.8983,32.9039,20100.0
2011-03-04 10:05:00,58.16,58.16,57.91,57.91,37100.0,32.8983,32.8983,32.7568,32.7568,37100.0
2011-03-04 10:10:00,57.91,57.92,57.81,57.87,23700.0,32.7568,32.7625,32.7003,32.7342,23700.0
2011-03-04 10:15:00,57.86,57.9,57.83,57.86,13000.0,32.7286,32.7512,32.7116,32.7286,13000.0
2011-03-04 10:20:00,57.87,57.87,57.8,57.8,13800.0,32.7342,32.7342,32.6946,32.6946,13800.0
2011-03-04 10:25:00,57.8,57.86,57.74,57.86,17300.0,32.6946,32.7286,32.6607,32.7286,17300.0
2011-03-04 10:30:00,57.85,57.93,57.84,57.92,20800.0,32.7229,32.7682,32.7172,32.7625,20800.0
2011-03-04 10:35:00,57.93,57.94,57.89,57.93,30600.0,32.7682,32.7738,32.7455,32.7682,30600.0
2011-03-04 10:40:00,57.94,58.03,57.94,57.96,35500.0,32.7738,32.8247,32.7738,32.7851,35500.0
2011-03-04 10:45:00,57.96,58.05,57.96,58.01,14100.0,32.7851,32.836,32.7851,32.8134,14100.0
2011-03-04 10:50:00,58.02,58.02,57.96,58.02,14600.0,32.8191,32.8191,32.7851,32.8191,14600.0
2011-03-04 10:55:00,58.03,58.06,58.02,58.05,11700.0,32.8247,32.8417,32.8191,32.836,11700.0
2011-03-04 11:00:00,58.05,58.08,58.04,58.05,17700.0,32.836,32.853,32.8304,32.836,17700.0
2011-03-04 11:05:00,58.06,58.06,57.95,57.96,21800.0,32.8417,32.8417,32.7795,32.7851,21800.0
2011-03-04 11:10:00,57.98,58.0,57.92,58.0,26600.0,32.7964,32.8078,32.7625,32.8078,26600.0
2011-03-04 11:15:00,58.01,58.01,57.95,57.97,17000.0,32.8134,32.8134,32.7795,32.7908,17000.0
2011-03-04 11:20:00,57.95,57.97,57.93,57.96,14300.0,32.7795,32.7908,32.7682,32.7851,14300.0
2011-03-04 11:25:00,57.96,57.97,57.94,57.95,12000.0,32.7851,32.7908,32.7738,32.7795,12000.0
2011-03-04 11:30:00,57.96,58.01,57.89,58.0,49100.0,32.7851,32.8134,32.7455,32.8078,49100.0
2011-03-04 11:35:00,57.98,58.02,57.96,58.02,21900.0,32.7964,32.8191,32.7851,32.8191,21900.0
2011-03-04 11:40:00,58.02,58.02,57.97,58.0,16100.0,32.8191,32.8191,32.7908,32.8078,16100.0
2011-03-04 11:45:00,58.0,58.0,57.96,57.97,11200.0,32.8078,32.8078,32.7851,32.7908,11200.0
2011-03-04 11:50:00,57.97,57.98,57.95,57.97,11100.0,32.7908,32.7964,32.7795,32.7908,11100.0
2011-03-04 11:55:00,57.96,57.96,57.88,57.9,14600.0,32.7851,32.7851,32.7399,32.7512,14600.0
2011-03-04 12:00:00,57.89,57.92,57.86,57.89,31800.0,32.7455,32.7625,32.7286,32.7455,31800.0
2011-03-04 12:05:00,57.88,57.91,57.85,57.85,13400.0,32.7399,32.7568,32.7229,32.7229,13400.0
2011-03-04 12:10:00,57.84,57.86,57.76,57.76,18900.0,32.7172,32.7286,32.672,32.672,18900.0
2011-03-04 12:15:00,57.76,57.78,57.74,57.77,14500.0,32.672,32.6833,32.6607,32.6777,14500.0
2011-03-04 12:20:00,57.76,57.77,57.68,57.73,11800.0,32.672,32.6777,32.6267,32.655,11800.0
2011-03-04 12:25:00,57.73,57.73,57.66,57.68,5600.0,32.655,32.655,32.6154,32.6267,5600.0
2011-03-04 12:30:00,57.69,57.72,57.65,57.68,11000.0,32.6324,32.6494,32.6098,32.6267,11000.0
2011-03-04 12:35:00,57.69,57.71,57.66,57.7,6200.0,32.6324,32.6437,32.6154,32.6381,6200.0
2011-03-04 12:40:00,57.69,57.73,57.69,57.71,21300.0,32.6324,32.655,32.6324,32.6437,21300.0
2011-03-04 12:45:00,57.71,57.73,57.7,57.73,19100.0,32.6437,32.655,32.6381,32.655,19100.0
2011-03-04 12:50:00,57.73,57.73,57.68,57.68,9600.0,32.655,32.655,32.6267,32.6267,9600.0
2011-03-04 12:55:00,57.68,57.69,57.66,57.68,3600.0,32.6267,32.6324,32.6154,32.6267,3600.0
2011-03-04 13:00:00,57.69,57.72,57.68,57.7,4400.0,32.6324,32.6494,32.6267,32.6381,4400.0
2011-03-04 13:05:00,57.7,57.75,57.7,57.73,10400.0,32.6381,32.6663,32.6381,32.655,10400.0
2011-03-04 13:10:00,57.73,57.75,57.66,57.66,34600.0,32.655,32.6663,32.6154,32.6154,34600.0
2011-03-04 13:15:00,57.67,57.69,57.64,57.68,20500.0,32.6211,32.6324,32.6041,32.6267,20500.0
2011-03-04 13:20:00,57.68,57.7,57.68,57.7,9200.0,32.6267,32.6381,32.6267,32.6381,9200.0
2011-03-04 13:25:00,57.7,57.72,57.67,57.68,6700.0,32.6381,32.6494,32.6211,32.6267,6700.0
2011-03-04 13:30:00,57.69,57.73,57.68,57.73,4300.0,32.6324,32.655,32.6267,32.655,4300.0
2011-03-04 13:35:00,57.73,57.75,57.73,57.74,3900.0,32.655,32.6663,32.655,32.6607,3900.0
2011-03-04 13:40:00,57.74,57.74,57.68,57.68,7700.0,32.6607,32.6607,32.6267,32.6267,7700.0
2011-03-04 13:45:00,57.66,57.69,57.64,57.66,53900.0,32.6154,32.6324,32.6041,32.6154,53900.0
2011-03-04 13:50:00,57.67,57.69,57.6,57.6,15200.0,32.6211,32.6324,32.5815,32.5815,15200.0
2011-03-04 13:55:00,57.61,57.69,57.6,57.67,14900.0,32.5871,32.6324,32.5815,32.6211,14900.0
2011-03-04 14:00:00,57.66,57.66,57.58,57.59,14500.0,32.6154,32.6154,32.5702,32.5758,14500.0
2011-03-04 14:05:00,57.59,57.6,57.56,57.56,13300.0,32.5758,32.5815,32.5589,32.5589,13300.0
2011-03-04 14:10:00,57.56,57.61,57.54,57.61,14400.0,32.5589,32.5871,32.5476,32.5871,14400.0
2011-03-04 14:15:00,57.6,57.6,57.54,57.56,10200.0,32.5815,32.5815,32.5476,32.5589,10200.0
2011-03-04 14:20:00,57.56,57.61,57.54,57.6,47300.0,32.5589,32.5871,32.5476,32.5815,47300.0
2011-03-04 14:25:00,57.61,57.63,57.58,57.63,16900.0,32.5871,32.5985,32.5702,32.5985,16900.0
2011-03-04 14:30:00,57.62,57.63,57.6,57.62,12900.0,32.5928,32.5985,32.5815,32.5928,12900.0
2011-03-04 14:35:00,57.61,57.62,57.6,57.61,10400.0,32.5871,32.5928,32.5815,32.5871,10400.0
2011-03-04 14:40:00,57.62,57.62,57.59,57.6,15800.0,32.5928,32.5928,32.5758,32.5815,15800.0
2011-03-04 14:45:00,57.61,57.61,57.56,57.59,10000.0,32.5871,32.5871,32.5589,32.5758,10000.0
2011-03-04 14:50:00,57.59,57.62,57.59,57.6,7100.0,32.5758,32.5928,32.5758,32.5815,7100.0
2011-03-04 14:55:00,57.6,57.63,57.58,57.63,9100.0,32.5815,32.5985,32.5702,32.5985,9100.0
2011-03-04 15:00:00,57.64,57.73,57.64,57.72,24500.0,32.6041,32.655,32.6041,32.6494,24500.0
2011-03-04 15:05:00,57.73,57.73,57.67,57.68,19400.0,32.655,32.655,32.6211,32.6267,19400.0
2011-03-04 15:10:00,57.69,57.7,57.66,57.66,19700.0,32.6324,32.6381,32.6154,32.6154,19700.0
2011-03-04 15:15:00,57.66,57.67,57.61,57.66,15400.0,32.6154,32.6211,32.5871,32.6154,15400.0
2011-03-04 15:20:00,57.65,57.65,57.57,57.59,14400.0,32.6098,32.6098,32.5645,32.5758,14400.0
2011-03-04 15:25:00,57.58,57.61,57.56,57.59,20100.0,32.5702,32.5871,32.5589,32.5758,20100.0
2011-03-04 15:30:00,57.58,57.59,57.53,57.55,31800.0,32.5702,32.5758,32.5419,32.5532,31800.0
2011-03-04 15:35:00,57.54,57.59,57.54,57.59,29400.0,32.5476,32.5758,32.5476,32.5758,29400.0
2011-03-04 15:40:00,57.6,57.64,57.6,57.63,27200.0,32.5815,32.6041,32.5815,32.5985,27200.0
2011-03-04 15:45:00,57.63,57.8,57.63,57.75,47300.0,32.5985,32.6946,32.5985,32.6663,47300.0
2011-03-04 15:50:00,57.76,57.82,57.76,57.81,44400.0,32.672,32.7059,32.672,32.7003,44400.0
2011-03-04 15:55:00,57.81,57.83,57.74,57.81,47300.0,32.7003,32.7116,32.6607,32.7003,47300.0
2011-03-07 09:30:00,58.02,58.2,57.91,58.12,36600.0,32.8191,32.9209,32.7568,32.8756,36600.0
2011-03-07 09:35:00,58.09,58.12,57.99,58.11,30500.0,32.8587,32.8756,32.8021,32.87,30500.0
2011-03-07 09:40:00,58.11,58.17,58.02,58.11,24100.0,32.87,32.9039,32.8191,32.87,24100.0
2011-03-07 09:45:00,58.1,58.12,58.06,58.07,8500.0,32.8643,32.8756,32.8417,32.8473,8500.0
2011-03-07 09:50:00,58.07,58.11,57.92,57.93,16400.0,32.8473,32.87,32.7625,32.7682,16400.0
2011-03-07 09:55:00,57.93,58.04,57.91,57.99,10900.0,32.7682,32.8304,32.7568,32.8021,10900.0
2011-03-07 10:00:00,57.99,58.04,57.94,57.97,18000.0,32.8021,32.8304,32.7738,32.7908,18000.0
2011-03-07 10:05:00,57.95,57.95,57.85,57.89,7900.0,32.7795,32.7795,32.7229,32.7455,7900.0
2011-03-07 10:10:00,57.89,57.98,57.83,57.87,14400.0,32.7455,32.7964,32.7116,32.7342,14400.0
2011-03-07 10:15:00,57.88,57.88,57.76,57.79,10800.0,32.7399,32.7399,32.672,32.689,10800.0
2011-03-07 10:20:00,57.78,57.88,57.75,57.87,24200.0,32.6833,32.7399,32.6663,32.7342,24200.0
2011-03-07 10:25:00,57.87,57.97,57.79,57.97,22300.0,32.7342,32.7908,32.689,32.7908,22300.0
2011-03-07 10:30:00,57.98,58.0,57.84,57.85,14400.0,32.7964,32.8078,32.7172,32.7229,14400.0
2011-03-07 10:35:00,57.86,57.86,57.69,57.69,13800.0,32.7286,32.7286,32.6324,32.6324,13800.0
2011-03-07 10:40:00,57.7,57.74,57.5,57.54,25600.0,32.6381,32.6607,32.5249,32.5476,25600.0
2011-03-07 10:45:00,57.54,57.57,57.5,57.57,13600.0,32.5476,32.5645,32.5249,32.5645,13600.0
2011-03-07 10:50:00,57.58,57.63,57.53,57.55,21300.0,32.5702,32.5985,32.5419,32.5532,21300.0
2011-03-07 10:55:00,57.55,57.64,57.53,57.57,51400.0,32.5532,32.6041,32.5419,32.5645,51400.0
2011-03-07 11:00:00,57.57,57.57,57.46,57.48,27800.0,32.5645,32.5645,32.5023,32.5136,27800.0
2011-03-07 11:05:00,57.49,57.58,57.44,57.57,31700.0,32.5193,32.5702,32.491,32.5645,31700.0
2011-03-07 11:10:00,57.56,57.58,57.49,57.54,12700.0,32.5589,32.5702,32.5193,32.5476,12700.0
2011-03-07 11:15:00,57.52,57.61,57.5,57.59,24400.0,32.5362,32.5871,32.5249,32.5758,24400.0
2011-03-07 11:20:00,57.59,57.62,57.56,57.57,13200.0,32.5758,32.5928,32.5589,32.5645,13200.0
2011-03-07 11:25:00,57.58,57.58,57.51,57.52,17900.0,32.5702,32.5702,32.5306,32.5362,17900.0
2011-03-07 11:30:00,57.51,57.6,57.5,57.55,16200.0,32.5306,32.5815,32.5249,32.5532,16200.0
2011-03-07 11:35:00,57.56,57.67,57.56,57.65,15100.0,32.5589,32.6211,32.5589,32.6098,15100.0
2011-03-07 11:40:00,57.65,57.67,57.54,57.54,61300.0,32.6098,32.6211,32.5476,32.5476,61300.0
2011-03-07 11:45:00,57.52,57.53,57.42,57.43,10500.0,32.5362,32.5419,32.4797,32.4853,10500.0
2011-03-07 11:50:00,57.41,57.43,57.33,57.42,17200.0,32.474,32.4853,32.4288,32.4797,17200.0
2011-03-07 11:55:00,57.44,57.44,57.3,57.38,18400.0,32.491,32.491,32.4118,32.457,18400.0
2011-03-07 12:00:00,57.36,57.42,57.35,57.35,9000.0,32.4457,32.4797,32.4401,32.4401,9000.0
2011-03-07 12:05:00,57.35,57.47,57.35,57.45,14800.0,32.4401,32.508,32.4401,32.4966,14800.0
2011-03-07 12:10:00,57.45,57.45,57.34,57.45,25000.0,32.4966,32.4966,32.4344,32.4966,25000.0
2011-03-07 12:15:00,57.45,57.45,57.35,57.35,14700.0,32.4966,32.4966,32.4401,32.4401,14700.0
2011-03-07 12:20:00,57.34,57.37,57.32,57.36,4600.0,32.4344,32.4514,32.4231,32.4457,4600.0
2011-03-07 12:25:00,57.35,57.36,57.27,57.27,14300.0,32.4401,32.4457,32.3948,32.3948,14300.0
2011-03-07 12:30:00,57.25,57.35,57.25,57.3,18400.0,32.3835,32.4401,32.3835,32.4118,18400.0
2011-03-07 12:35:00,57.29,57.33,57.28,57.31,14000.0,32.4061,32.4288,32.4005,32.4175,14000.0
2011-03-07 12:40:00,57.31,57.32,57.29,57.29,6500.0,32.4175,32.4231,32.4061,32.4061,6500.0
2011-03-07 12:45:00,57.28,57.3,57.25,57.25,8000.0,32.4005,32.4118,32.3835,32.3835,8000.0
2011-03-07 12:50:00,57.24,57.24,57.16,57.19,16600.0,32.3779,32.3779,32.3326,32.3496,16600.0
2011-03-07 12:55:00,57.19,57.21,57.1,57.15,29400.0,32.3496,32.3609,32.2987,32.3269,29400.0
2011-03-07 13:00:00,57.15,57.18,57.05,57.07,19400.0,32.3269,32.3439,32.2704,32.2817,19400.0
2011-03-07 13:05:00,57.08,57.18,57.08,57.14,18400.0,32.2874,32.3439,32.2874,32.3213,18400.0
2011-03-07 13:10:00,57.14,57.15,57.08,57.12,45800.0,32.3213,32.3269,32.2874,32.31,45800.0
2011-03-07 13:15:00,57.12,57.21,57.12,57.2,13400.0,32.31,32.3609,32.31,32.3552,13400.0
2011-03-07 13:20:00,57.2,57.21,57.17,57.18,21200.0,32.3552,32.3609,32.3383,32.3439,21200.0
2011-03-07 13:25:00,57.18,57.24,57.18,57.18,24300.0,32.3439,32.3779,32.3439,32.3439,24300.0
2011-03-07 13:30:00,57.17,57.28,57.17,57.28,17100.0,32.3383,32.4005,32.3383,32.4005,17100.0
2011-03-07 13:35:00,57.29,57.3,57.22,57.22,12000.0,32.4061,32.4118,32.3665,32.3665,12000.0
2011-03-07 13:40:00,57.24,57.31,57.2,57.2,16400.0,32.3779,32.4175,32.3552,32.3552,16400.0
2011-03-07 13:45:00,57.19,57.27,57.17,57.27,17600.0,32.3496,32.3948,32.3383,32.3948,17600.0
2011-03-07 13:50:00,57.25,57.25,57.15,57.18,12300.0,32.3835,32.3835,32.3269,32.3439,12300.0
2011-03-07 13:55:00,57.19,57.25,57.17,57.17,18100.0,32.3496,32.3835,32.3383,32.3383,18100.0
2011-03-07 14:00:00,57.17,57.27,57.16,57.23,9800.0,32.3383,32.3948,32.3326,32.3722,9800.0
2011-03-07 14:05:00,57.23,57.26,57.2,57.2,10600.0,32.3722,32.3892,32.3552,32.3552,10600.0
2011-03-07 14:10:00,57.21,57.21,57.18,57.18,35500.0,32.3609,32.3609,32.3439,32.3439,35500.0
2011-03-07 14:15:00,57.17,57.37,57.17,57.37,17500.0,32.3383,32.4514,32.3383,32.4514,17500.0
2011-03-07 14:20:00,57.37,57.37,57.29,57.32,21900.0,32.4514,32.4514,32.4061,32.4231,21900.0
2011-03-07 14:25:00,57.32,57.39,57.31,57.34,17300.0,32.4231,32.4627,32.4175,32.4344,17300.0
2011-03-07 14:30:00,57.32,57.38,57.31,57.36,23300.0,32.4231,32.457,32.4175,32.4457,23300.0
2011-03-07 14:35:00,57.35,57.38,57.32,57.35,9800.0,32.4401,32.457,32.4231,32.4401,9800.0
2011-03-07 14:40:00,57.34,57.36,57.31,57.36,13000.0,32.4344,32.4457,32.4175,32.4457,13000.0
2011-03-07 14:45:00,57.36,57.45,57.36,57.4,19300.0,32.4457,32.4966,32.4457,32.4684,19300.0
2011-03-07 14:50:00,57.4,57.43,57.35,57.42,24000.0,32.4684,32.4853,32.4401,32.4797,24000.0
2011-03-07 14:55:00,57.41,57.44,57.38,57.41,10300.0,32.474,32.491,32.457,32.474,10300.0
2011-03-07 15:00:00,57.4,57.41,57.38,57.4,16300.0,32.4684,32.474,32.457,32.4684,16300.0
2011-03-07 15:05:00,57.4,57.47,57.39,57.46,19000.0,32.4684,32.508,32.4627,32.5023,19000.0
2011-03-07 15:10:00,57.47,57.56,57.47,57.52,30700.0,32.508,32.5589,32.508,32.5362,30700.0
2011-03-07 15:15:00,57.52,57.52,57.45,57.47,16600.0,32.5362,32.5362,32.4966,32.508,16600.0
2011-03-07 15:20:00,57.47,57.49,57.42,57.48,27300.0,32.508,32.5193,32.4797,32.5136,27300.0
2011-03-07 15:25:00,57.48,57.59,57.47,57.57,24700.0,32.5136,32.5758,32.508,32.5645,24700.0
2011-03-07 15:30:00,57.55,57.61,57.52,57.61,24000.0,32.5532,32.5871,32.5362,32.5871,24000.0
2011-03-07 15:35:00,57.61,57.63,57.54,57.55,24200.0,32.5871,32.5985,32.5476,32.5532,24200.0
2011-03-07 15:40:00,57.55,57.61,57.55,57.56,17500.0,32.5532,32.5871,32.5532,32.5589,17500.0
2011-03-07 15:45:00,57.55,57.6,57.52,57.53,53000.0,32.5532,32.5815,32.5362,32.5419,53000.0
2011-03-07 15:50:00,57.53,57.53,57.42,57.43,35400.0,32.5419,32.5419,32.4797,32.4853,35400.0
2011-03-07 15:55:00,57.43,57.44,57.33,57.37,54600.0,32.4853,32.491,32.4288,32.4514,54600.0
2011-03-08 09:30:00,57.5,57.82,57.41,57.74,63500.0,32.5249,32.7059,32.474,32.6607,63500.0
2011-03-08 09:35:00,57.75,57.75,57.56,57.57,26400.0,32.6663,32.6663,32.5589,32.5645,26400.0
2011-03-08 09:40:00,57.58,57.71,57.56,57.65,46000.0,32.5702,32.6437,32.5589,32.6098,46000.0
2011-03-08 09:45:00,57.65,57.65,57.49,57.56,41600.0,32.6098,32.6098,32.5193,32.5589,41600.0
2011-03-08 09:50:00,57.55,57.7,57.55,57.61,63000.0,32.5532,32.6381,32.5532,32.5871,63000.0
2011-03-08 09:55:00,57.6,57.8,57.6,57.8,30400.0,32.5815,32.6946,32.5815,32.6946,30400.0
2011-03-08 10:00:00,57.82,57.87,57.8,57.83,26900.0,32.7059,32.7342,32.6946,32.7116,26900.0
2011-03-08 10:05:00,57.86,57.91,57.82,57.85,13500.0,32.7286,32.7568,32.7059,32.7229,13500.0
2011-03-08 10:10:00,57.86,57.95,57.83,57.88,35000.0,32.7286,32.7795,32.7116,32.7399,35000.0
2011-03-08 10:15:00,57.89,58.03,57.89,58.0,20100.0,32.7455,32.8247,32.7455,32.8078,20100.0
2011-03-08 10:20:00,58.0,58.05,57.86,57.86,16800.0,32.8078,32.836,32.7286,32.7286,16800.0
2011-03-08 10:25:00,57.84,57.97,57.8,57.96,15200.0,32.7172,32.7908,32.6946,32.7851,15200.0
2011-03-08 10:30:00,57.97,58.0,57.91,58.0,15900.0,32.7908,32.8078,32.7568,32.8078,15900.0
2011-03-08 10:35:00,58.0,58.07,57.92,57.94,19700.0,32.8078,32.8473,32.7625,32.7738,19700.0
2011-03-08 10:40:00,57.96,58.0,57.86,57.95,41600.0,32.7851,32.8078,32.7286,32.7795,41600.0
2011-03-08 10:45:00,57.95,58.05,57.95,58.03,20000.0,32.7795,32.836,32.7795,32.8247,20000.0
2011-03-08 10:50:00,58.0,58.11,57.98,58.06,27800.0,32.8078,32.87,32.7964,32.8417,27800.0
2011-03-08 10:55:00,58.05,58.07,58.0,58.07,16400.0,32.836,32.8473,32.8078,32.8473,16400.0
2011-03-08 11:00:00,58.08,58.12,58.07,58.1,95300.0,32.853,32.8756,32.8473,32.8643,95300.0
2011-03-08 11:05:00,58.1,58.11,58.04,58.08,47000.0,32.8643,32.87,32.8304,32.853,47000.0
2011-03-08 11:10:00,58.08,58.12,58.03,58.1,73200.0,32.853,32.8756,32.8247,32.8643,73200.0
2011-03-08 11:15:00,58.11,58.13,58.04,58.13,14000.0,32.87,32.8813,32.8304,32.8813,14000.0
2011-03-08 11:20:00,58.11,58.21,58.11,58.21,24300.0,32.87,32.9265,32.87,32.9265,24300.0
2011-03-08 11:25:00,58.21,58.22,58.15,58.22,16100.0,32.9265,32.9322,32.8926,32.9322,16100.0
2011-03-08 11:30:00,58.23,58.25,58.21,58.24,10400.0,32.9379,32.9492,32.9265,32.9435,10400.0
2011-03-08 11:35:00,58.23,58.24,58.17,58.17,17200.0,32.9379,32.9435,32.9039,32.9039,17200.0
2011-03-08 11:40:00,58.18,58.25,58.16,58.25,18000.0,32.9096,32.9492,32.8983,32.9492,18000.0
2011-03-08 11:45:00,58.28,58.29,58.22,58.24,16700.0,32.9661,32.9718,32.9322,32.9435,16700.0
2011-03-08 11:50:00,58.26,58.35,58.24,58.35,16800.0,32.9548,33.0057,32.9435,33.0057,16800.0
2011-03-08 11:55:00,58.35,58.43,58.35,58.41,33200.0,33.0057,33.051,33.0057,33.0397,33200.0
2011-03-08 12:00:00,58.42,58.46,58.4,58.42,15600.0,33.0453,33.068,33.034,33.0453,15600.0
2011-03-08 12:05:00,58.42,58.42,58.39,58.4,8200.0,33.0453,33.0453,33.0284,33.034,8200.0
2011-03-08 12:10:00,58.42,58.46,58.41,58.41,14700.0,33.0453,33.068,33.0397,33.0397,14700.0
2011-03-08 12:15:00,58.4,58.41,58.36,58.38,10700.0,33.034,33.0397,33.0114,33.0227,10700.0
2011-03-08 12:20:00,58.39,58.42,58.39,58.41,6000.0,33.0284,33.0453,33.0284,33.0397,6000.0
2011-03-08 12:25:00,58.41,58.44,58.4,58.44,4700.0,33.0397,33.0566,33.034,33.0566,4700.0
2011-03-08 12:30:00,58.43,58.45,58.41,58.42,10800.0,33.051,33.0623,33.0397,33.0453,10800.0
2011-03-08 12:35:00,58.42,58.47,58.41,58.44,14600.0,33.0453,33.0736,33.0397,33.0566,14600.0
2011-03-08 12:40:00,58.44,58.46,58.36,58.36,8800.0,33.0566,33.068,33.0114,33.0114,8800.0
2011-03-08 12:45:00,58.36,58.36,58.33,58.33,15500.0,33.0114,33.0114,32.9944,32.9944,15500.0
2011-03-08 12:50:00,58.33,58.39,58.33,58.38,8600.0,32.9944,33.0284,32.9944,33.0227,8600.0
2011-03-08 12:55:00,58.37,58.37,58.33,58.34,3200.0,33.017,33.017,32.9944,33.0001,3200.0
2011-03-08 13:00:00,58.33,58.37,58.3,58.37,14500.0,32.9944,33.017,32.9774,33.017,14500.0
2011-03-08 13:05:00,58.37,58.4,58.36,58.4,21900.0,33.017,33.034,33.0114,33.034,21900.0
2011-03-08 13:10:00,58.38,58.39,58.37,58.38,7700.0,33.0227,33.0284,33.017,33.0227,7700.0
2011-03-08 13:15:00,58.37,58.38,58.32,58.36,8800.0,33.017,33.0227,32.9888,33.0114,8800.0
2011-03-08 13:20:00,58.35,58.37,58.34,58.37,26100.0,33.0057,33.017,33.0001,33.017,26100.0
2011-03-08 13:25:00,58.38,58.42,58.38,58.41,10600.0,33.0227,33.0453,33.0227,33.0397,10600.0
2011-03-08 13:30:00,58.43,58.43,58.39,58.43,5300.0,33.051,33.051,33.0284,33.051,5300.0
2011-03-08 13:35:00,58.45,58.49,58.43,58.44,11600.0,33.0623,33.0849,33.051,33.0566,11600.0
2011-03-08 13:40:00,58.43,58.43,58.36,58.36,8600.0,33.051,33.051,33.0114,33.0114,8600.0
2011-03-08 13:45:00,58.35,58.45,58.34,58.45,12100.0,33.0057,33.0623,33.0001,33.0623,12100.0
2011-03-08 13:50:00,58.45,58.49,58.41,58.49,45900.0,33.0623,33.0849,33.0397,33.0849,45900.0
2011-03-08 13:55:00,58.49,58.52,58.48,58.48,121500.0,33.0849,33.1019,33.0793,33.0793,121500.0
2011-03-08 14:00:00,58.49,58.51,58.42,58.42,34500.0,33.0849,33.0962,33.0453,33.0453,34500.0
2011-03-08 14:05:00,58.42,58.44,58.37,58.42,52300.0,33.0453,33.0566,33.017,33.0453,52300.0
2011-03-08 14:10:00,58.39,58.39,58.35,58.35,10200.0,33.0284,33.0284,33.0057,33.0057,10200.0
2011-03-08 14:15:00,58.34,58.39,58.31,58.39,14200.0,33.0001,33.0284,32.9831,33.0284,14200.0
2011-03-08 14:20:00,58.39,58.41,58.33,58.36,34600.0,33.0284,33.0397,32.9944,33.0114,34600.0
2011-03-08 14:25:00,58.36,58.39,58.32,58.33,16700.0,33.0114,33.0284,32.9888,32.9944,16700.0
2011-03-08 14:30:00,58.34,58.34,58.21,58.21,22300.0,33.0001,33.0001,32.9265,32.9265,22300.0
2011-03-08 14:35:00,58.22,58.38,58.22,58.37,35100.0,32.9322,33.0227,32.9322,33.017,35100.0
2011-03-08 14:40:00,58.37,58.44,58.35,58.44,31600.0,33.017,33.0566,33.0057,33.0566,31600.0
2011-03-08 14:45:00,58.44,58.48,58.41,58.48,17500.0,33.0566,33.0793,33.0397,33.0793,17500.0
2011-03-08 14:50:00,58.48,58.48,58.41,58.44,9000.0,33.0793,33.0793,33.0397,33.0566,9000.0
2011-03-08 14:55:00,58.45,58.48,58.44,58.46,13100.0,33.0623,33.0793,33.0566,33.068,13100.0
2011-03-08 15:00:00,58.45,58.46,58.38,58.39,19500.0,33.0623,33.068,33.0227,33.0284,19500.0
2011-03-08 15:05:00,58.39,58.43,58.38,58.43,14300.0,33.0284,33.051,33.0227,33.051,14300.0
2011-03-08 15:10:00,58.42,58.45,58.42,58.45,4400.0,33.0453,33.0623,33.0453,33.0623,4400.0
2011-03-08 15:15:00,58.46,58.46,58.39,58.39,229500.0,33.068,33.068,33.0284,33.0284,229500.0
2011-03-08 15:20:00,58.4,58.42,58.39,58.4,25500.0,33.034,33.0453,33.0284,33.034,25500.0
2011-03-08 15:25:00,58.39,58.39,58.29,58.34,37700.0,33.0284,33.0284,32.9718,33.0001,37700.0
2011-03-08 15:30:00,58.34,58.36,58.29,58.36,32400.0,33.0001,33.0114,32.9718,33.0114,32400.0
2011-03-08 15:35:00,58.35,58.37,58.31,58.33,24100.0,33.0057,33.017,32.9831,32.9944,24100.0
2011-03-08 15:40:00,58.32,58.34,58.29,58.33,43100.0,32.9888,33.0001,32.9718,32.9944,43100.0
2011-03-08 15:45:00,58.34,58.37,58.34,58.36,29300.0,33.0001,33.017,33.0001,33.0114,29300.0
2011-03-08 15:50:00,58.37,58.37,58.22,58.27,60400.0,33.017,33.017,32.9322,32.9605,60400.0
2011-03-08 15:55:00,58.26,58.29,58.2,58.23,42500.0,32.9548,32.9718,32.9209,32.9379,42500.0
2011-03-09 09:30:00,58.21,58.21,58.03,58.05,36400.0,32.9265,32.9265,32.8247,32.836,36400.0
2011-03-09 09:35:00,58.07,58.15,57.93,57.99,37100.0,32.8473,32.8926,32.7682,32.8021,37100.0
2011-03-09 09:40:00,57.97,58.12,57.94,58.11,29400.0,32.7908,32.8756,32.7738,32.87,29400.0
2011-03-09 09:45:00,58.1,58.1,57.94,57.98,28900.0,32.8643,32.8643,32.7738,32.7964,28900.0
2011-03-09 09:50:00,57.97,57.98,57.9,57.9,10600.0,32.7908,32.7964,32.7512,32.7512,10600.0
2011-03-09 09:55:00,57.89,57.9,57.77,57.78,13500.0,32.7455,32.7512,32.6777,32.6833,13500.0
2011-03-09 10:00:00,57.76,57.81,57.72,57.78,10400.0,32.672,32.7003,32.6494,32.6833,10400.0
2011-03-09 10:05:00,57.77,57.84,57.75,57.84,16600.0,32.6777,32.7172,32.6663,32.7172,16600.0
2011-03-09 10:10:00,57.84,57.9,57.84,57.84,8500.0,32.7172,32.7512,32.7172,32.7172,8500.0
2011-03-09 10:15:00,57.83,57.92,57.83,57.92,13000.0,32.7116,32.7625,32.7116,32.7625,13000.0
2011-03-09 10:20:00,57.93,57.99,57.93,57.99,9100.0,32.7682,32.8021,32.7682,32.8021,9100.0
2011-03-09 10:25:00,57.99,58.02,57.96,58.0,14300.0,32.8021,32.8191,32.7851,32.8078,14300.0
2011-03-09 10:30:00,58.0,58.07,57.97,57.99,14800.0,32.8078,32.8473,32.7908,32.8021,14800.0
2011-03-09 10:35:00,58.0,58.04,57.98,58.01,14300.0,32.8078,32.8304,32.7964,32.8134,14300.0
2011-03-09 10:40:00,58.0,58.0,57.93,57.97,14500.0,32.8078,32.8078,32.7682,32.7908,14500.0
2011-03-09 10:45:00,57.94,58.06,57.94,58.04,12900.0,32.7738,32.8417,32.7738,32.8304,12900.0
2011-03-09 10:50:00,58.01,58.04,57.91,57.92,22200.0,32.8134,32.8304,32.7568,32.7625,22200.0
2011-03-09 10:55:00,57.92,57.93,57.82,57.87,21600.0,32.7625,32.7682,32.7059,32.7342,21600.0
2011-03-09 11:00:00,57.87,57.9,57.8,57.9,41600.0,32.7342,32.7512,32.6946,32.7512,41600.0
2011-03-09 11:05:00,57.9,58.05,57.89,58.03,33800.0,32.7512,32.836,32.7455,32.8247,33800.0
2011-03-09 11:10:00,58.03,58.23,58.03,58.15,25700.0,32.8247,32.9379,32.8247,32.8926,25700.0
2011-03-09 11:15:00,58.15,58.2,58.15,58.18,15300.0,32.8926,32.9209,32.8926,32.9096,15300.0
2011-03-09 11:20:00,58.2,58.22,58.16,58.18,8100.0,32.9209,32.9322,32.8983,32.9096,8100.0
2011-03-09 11:25:00,58.17,58.24,58.16,58.21,15000.0,32.9039,32.9435,32.8983,32.9265,15000.0
2011-03-09 11:30:00,58.2,58.2,58.0,58.1,43300.0,32.9209,32.9209,32.8078,32.8643,43300.0
2011-03-09 11:35:00,58.11,58.21,58.09,58.21,15900.0,32.87,32.9265,32.8587,32.9265,15900.0
2011-03-09 11:40:00,58.22,58.22,58.18,58.2,8400.0,32.9322,32.9322,32.9096,32.9209,8400.0
2011-03-09 11:45:00,58.21,58.26,58.21,58.24,11100.0,32.9265,32.9548,32.9265,32.9435,11100.0
2011-03-09 11:50:00,58.24,58.25,58.21,58.25,11100.0,32.9435,32.9492,32.9265,32.9492,11100.0
2011-03-09 11:55:00,58.26,58.37,58.26,58.35,22800.0,32.9548,33.017,32.9548,33.0057,22800.0
2011-03-09 12:00:00,58.36,58.47,58.36,58.4,35900.0,33.0114,33.0736,33.0114,33.034,35900.0
2011-03-09 12:05:00,58.39,58.44,58.39,58.42,16500.0,33.0284,33.0566,33.0284,33.0453,16500.0
2011-03-09 12:10:00,58.41,58.41,58.25,58.25,20700.0,33.0397,33.0397,32.9492,32.9492,20700.0
2011-03-09 12:15:00,58.27,58.36,58.27,58.36,14800.0,32.9605,33.0114,32.9605,33.0114,14800.0
2011-03-09 12:20:00,58.37,58.42,58.36,58.4,23900.0,33.017,33.0453,33.0114,33.034,23900.0
2011-03-09 12:25:00,58.38,58.38,58.24,58.26,13200.0,33.0227,33.0227,32.9435,32.9548,13200.0
2011-03-09 12:30:00,58.28,58.28,58.25,58.26,9000.0,32.9661,32.9661,32.9492,32.9548,9000.0
2011-03-09 12:35:00,58.27,58.39,58.27,58.39,10300.0,32.9605,33.0284,32.9605,33.0284,10300.0
2011-03-09 12:40:00,58.38,58.38,58.29,58.31,7600.0,33.0227,33.0227,32.9718,32.9831,7600.0
2011-03-09 12:45:00,58.3,58.4,58.3,58.39,12200.0,32.9774,33.034,32.9774,33.0284,12200.0
2011-03-09 12:50:00,58.4,58.44,58.37,58.41,12700.0,33.034,33.0566,33.017,33.0397,12700.0
2011-03-09 12:55:00,58.41,58.41,58.35,58.38,10000.0,33.0397,33.0397,33.0057,33.0227,10000.0
2011-03-09 13:00:00,58.38,58.4,58.31,58.32,24800.0,33.0227,33.034,32.9831,32.9888,24800.0
2011-03-09 13:05:00,58.32,58.33,58.28,58.33,9700.0,32.9888,32.9944,32.9661,32.9944,9700.0
2011-03-09 13:10:00,58.33,58.35,58.31,58.34,5300.0,32.9944,33.0057,32.9831,33.0001,5300.0
2011-03-09 13:15:00,58.34,58.37,58.3,58.36,8600.0,33.0001,33.017,32.9774,33.0114,8600.0
2011-03-09 13:20:00,58.36,58.37,58.33,58.33,7200.0,33.0114,33.017,32.9944,32.9944,7200.0
2011-03-09 13:25:00,58.33,58.4,58.33,58.36,8900.0,32.9944,33.034,32.9944,33.0114,8900.0
2011-03-09 13:30:00,58.36,58.36,58.33,58.35,12200.0,33.0114,33.0114,32.9944,33.0057,12200.0
2011-03-09 13:35:00,58.34,58.36,58.28,58.3,16100.0,33.0001,33.0114,32.9661,32.9774,16100.0
2011-03-09 13:40:00,58.31,58.31,58.25,58.25,8100.0,32.9831,32.9831,32.9492,32.9492,8100.0
2011-03-09 13:45:00,58.25,58.29,58.25,58.26,7600.0,32.9492,32.9718,32.9492,32.9548,7600.0
2011-03-09 13:50:00,58.26,58.26,58.16,58.17,21400.0,32.9548,32.9548,32.8983,32.9039,21400.0
2011-03-09 13:55:00,58.16,58.23,58.16,58.22,11900.0,32.8983,32.9379,32.8983,32.9322,11900.0
2011-03-09 14:00:00,58.23,58.32,58.22,58.31,19500.0,32.9379,32.9888,32.9322,32.9831,19500.0
2011-03-09 14:05:00,58.31,58.32,58.27,58.29,5200.0,32.9831,32.9888,32.9605,32.9718,5200.0
2011-03-09 14:10:00,58.28,58.32,58.27,58.32,5800.0,32.9661,32.9888,32.9605,32.9888,5800.0
2011-03-09 14:15:00,58.3,58.32,58.28,58.28,9900.0,32.9774,32.9888,32.9661,32.9661,9900.0
2011-03-09 14:20:00,58.27,58.27,58.22,58.23,12200.0,32.9605,32.9605,32.9322,32.9379,12200.0
2011-03-09 14:25:00,58.21,58.22,58.2,58.21,6300.0,32.9265,32.9322,32.9209,32.9265,6300.0
2011-03-09 14:30:00,58.2,58.21,58.14,58.15,16600.0,32.9209,32.9265,32.8869,32.8926,16600.0
2011-03-09 14:35:00,58.14,58.14,58.09,58.13,24200.0,32.8869,32.8869,32.8587,32.8813,24200.0
2011-03-09 14:40:00,58.12,58.17,58.1,58.17,9100.0,32.8756,32.9039,32.8643,32.9039,9100.0
2011-03-09 14:45:00,58.16,58.17,58.13,58.14,11700.0,32.8983,32.9039,32.8813,32.8869,11700.0
2011-03-09 14:50:00,58.16,58.2,58.14,58.18,13500.0,32.8983,32.9209,32.8869,32.9096,13500.0
2011-03-09 14:55:00,58.19,58.25,58.19,58.24,10400.0,32.9152,32.9492,32.9152,32.9435,10400.0
2011-03-09 15:00:00,58.25,58.32,58.25,58.32,23800.0,32.9492,32.9888,32.9492,32.9888,23800.0
2011-03-09 15:05:00,58.31,58.32,58.27,58.29,11400.0,32.9831,32.9888,32.9605,32.9718,11400.0
2011-03-09 15:10:00,58.3,58.3,58.23,58.25,7700.0,32.9774,32.9774,32.9379,32.9492,7700.0
2011-03-09 15:15:00,58.25,58.3,58.24,58.27,14100.0,32.9492,32.9774,32.9435,32.9605,14100.0
2011-03-09 15:20:00,58.27,58.3,58.26,58.27,15300.0,32.9605,32.9774,32.9548,32.9605,15300.0
2011-03-09 15:25:00,58.27,58.29,58.23,58.26,12600.0,32.9605,32.9718,32.9379,32.9548,12600.0
2011-03-09 15:30:00,58.27,58.27,58.21,58.22,25200.0,32.9605,32.9605,32.9265,32.9322,25200.0
2011-03-09 15:35:00,58.21,58.21,58.16,58.2,19500.0,32.9265,32.9265,32.8983,32.9209,19500.0
2011-03-09 15:40:00,58.21,58.24,58.17,58.19,36600.0,32.9265,32.9435,32.9039,32.9152,36600.0
2011-03-09 15:45:00,58.19,58.2,58.12,58.19,53300.0,32.9152,32.9209,32.8756,32.9152,53300.0
2011-03-09 15:50:00,58.19,58.2,58.15,58.16,25000.0,32.9152,32.9209,32.8926,32.8983,25000.0
2011-03-09 15:55:00,58.16,58.19,58.14,58.14,17700.0,32.8983,32.9152,32.8869,32.8869,17700.0
2011-03-10 09:30:00,57.67,57.74,57.5,57.57,45200.0,32.6211,32.6607,32.5249,32.5645,45200.0
2011-03-10 09:35:00,57.55,57.61,57.5,57.51,41300.0,32.5532,32.5871,32.5249,32.5306,41300.0
2011-03-10 09:40:00,57.5,57.53,57.39,57.46,57600.0,32.5249,32.5419,32.4627,32.5023,57600.0
2011-03-10 09:45:00,57.45,57.54,57.37,57.52,29200.0,32.4966,32.5476,32.4514,32.5362,29200.0
2011-03-10 09:50:00,57.52,57.64,57.49,57.55,23500.0,32.5362,32.6041,32.5193,32.5532,23500.0
2011-03-10 09:55:00,57.55,57.58,57.5,57.5,24800.0,32.5532,32.5702,32.5249,32.5249,24800.0
2011-03-10 10:00:00,57.5,57.51,57.39,57.4,35400.0,32.5249,32.5306,32.4627,32.4684,35400.0
2011-03-10 10:05:00,57.4,57.46,57.34,57.42,23200.0,32.4684,32.5023,32.4344,32.4797,23200.0
2011-03-10 10:10:00,57.43,57.48,57.4,57.48,14300.0,32.4853,32.5136,32.4684,32.5136,14300.0
2011-03-10 10:15:00,57.49,57.54,57.42,57.45,16200.0,32.5193,32.5476,32.4797,32.4966,16200.0
2011-03-10 10:20:00,57.45,57.55,57.45,57.54,17700.0,32.4966,32.5532,32.4966,32.5476,17700.0
2011-03-10 10:25:00,57.53,57.54,57.4,57.41,18300.0,32.5419,32.5476,32.4684,32.474,18300.0
2011-03-10 10:30:00,57.4,57.47,57.35,57.47,28600.0,32.4684,32.508,32.4401,32.508,28600.0
2011-03-10 10:35:00,57.46,57.46,57.37,57.46,15400.0,32.5023,32.5023,32.4514,32.5023,15400.0
2011-03-10 10:40:00,57.46,57.58,57.43,57.51,17300.0,32.5023,32.5702,32.4853,32.5306,17300.0
2011-03-10 10:45:00,57.5,57.54,57.44,57.49,14200.0,32.5249,32.5476,32.491,32.5193,14200.0
2011-03-10 10:50:00,57.48,57.49,57.43,57.49,8300.0,32.5136,32.5193,32.4853,32.5193,8300.0
2011-03-10 10:55:00,57.48,57.52,57.46,57.48,15200.0,32.5136,32.5362,32.5023,32.5136,15200.0
2011-03-10 11:00:00,57.49,57.49,57.43,57.43,6500.0,32.5193,32.5193,32.4853,32.4853,6500.0
2011-03-10 11:05:00,57.44,57.47,57.44,57.45,11700.0,32.491,32.508,32.491,32.4966,11700.0
2011-03-10 11:10:00,57.44,57.44,57.37,57.4,23500.0,32.491,32.491,32.4514,32.4684,23500.0
2011-03-10 11:15:00,57.4,57.42,57.36,57.42,7200.0,32.4684,32.4797,32.4457,32.4797,7200.0
2011-03-10 11:20:00,57.43,57.49,57.41,57.47,11500.0,32.4853,32.5193,32.474,32.508,11500.0
2011-03-10 11:25:00,57.48,57.51,57.44,57.45,7100.0,32.5136,32.5306,32.491,32.4966,7100.0
2011-03-10 11:30:00,57.45,57.49,57.43,57.49,18400.0,32.4966,32.5193,32.4853,32.5193,18400.0
2011-03-10 11:35:00,57.5,57.53,57.47,57.52,8600.0,32.5249,32.5419,32.508,32.5362,8600.0
2011-03-10 11:40:00,57.51,57.52,57.41,57.42,9700.0,32.5306,32.5362,32.474,32.4797,9700.0
2011-03-10 11:45:00,57.42,57.42,57.33,57.34,16100.0,32.4797,32.4797,32.4288,32.4344,16100.0
2011-03-10 11:50:00,57.34,57.37,57.32,57.37,7700.0,32.4344,32.4514,32.4231,32.4514,7700.0
2011-03-10 11:55:00,57.37,57.47,57.37,57.47,12800.0,32.4514,32.508,32.4514,32.508,12800.0
2011-03-10 12:00:00,57.46,57.49,57.42,57.42,18800.0,32.5023,32.5193,32.4797,32.4797,18800.0
2011-03-10 12:05:00,57.42,57.45,57.37,57.37,6700.0,32.4797,32.4966,32.4514,32.4514,6700.0
2011-03-10 12:10:00,57.39,57.5,57.39,57.43,11900.0,32.4627,32.5249,32.4627,32.4853,11900.0
2011-03-10 12:15:00,57.47,57.48,57.43,57.43,6800.0,32.508,32.5136,32.4853,32.4853,6800.0
2011-03-10 12:20:00,57.43,57.5,57.43,57.5,11500.0,32.4853,32.5249,32.4853,32.5249,11500.0
2011-03-10 12:25:00,57.5,57.5,57.36,57.42,30900.0,32.5249,32.5249,32.4457,32.4797,30900.0
2011-03-10 12:30:00,57.43,57.44,57.36,57.37,10800.0,32.4853,32.491,32.4457,32.4514,10800.0
2011-03-10 12:35:00,57.36,57.45,57.36,57.45,15300.0,32.4457,32.4966,32.4457,32.4966,15300.0
2011-03-10 12:40:00,57.45,57.45,57.4,57.44,12500.0,32.4966,32.4966,32.4684,32.491,12500.0
2011-03-10 12:45:00,57.44,57.44,57.4,57.4,15100.0,32.491,32.491,32.4684,32.4684,15100.0
2011-03-10 12:50:00,57.39,57.54,57.39,57.53,17600.0,32.4627,32.5476,32.4627,32.5419,17600.0
2011-03-10 12:55:00,57.53,57.55,57.52,57.55,20500.0,32.5419,32.5532,32.5362,32.5532,20500.0
2011-03-10 13:00:00,57.54,57.56,57.47,57.48,21600.0,32.5476,32.5589,32.508,32.5136,21600.0
2011-03-10 13:05:00,57.48,57.49,57.43,57.48,6800.0,32.5136,32.5193,32.4853,32.5136,6800.0
2011-03-10 13:10:00,57.47,57.55,57.47,57.54,9100.0,32.508,32.5532,32.508,32.5476,9100.0
2011-03-10 13:15:00,57.56,57.58,57.55,57.55,4200.0,32.5589,32.5702,32.5532,32.5532,4200.0
2011-03-10 13:20:00,57.53,57.56,57.47,57.47,12600.0,32.5419,32.5589,32.508,32.508,12600.0
2011-03-10 13:25:00,57.48,57.48,57.4,57.41,24500.0,32.5136,32.5136,32.4684,32.474,24500.0
2011-03-10 13:30:00,57.41,57.42,57.31,57.35,45400.0,32.474,32.4797,32.4175,32.4401,45400.0
2011-03-10 13:35:00,57.33,57.37,57.24,57.24,61500.0,32.4288,32.4514,32.3779,32.3779,61500.0
2011-03-10 13:40:00,57.24,57.37,57.24,57.29,40400.0,32.3779,32.4514,32.3779,32.4061,40400.0
2011-03-10 13:45:00,57.3,57.39,57.28,57.39,40100.0,32.4118,32.4627,32.4005,32.4627,40100.0
2011-03-10 13:50:00,57.39,57.42,57.34,57.34,32200.0,32.4627,32.4797,32.4344,32.4344,32200.0
2011-03-10 13:55:00,57.35,57.41,57.33,57.34,19000.0,32.4401,32.474,32.4288,32.4344,19000.0
2011-03-10 14:00:00,57.34,57.43,57.33,57.36,25800.0,32.4344,32.4853,32.4288,32.4457,25800.0
2011-03-10 14:05:00,57.35,57.44,57.33,57.43,15700.0,32.4401,32.491,32.4288,32.4853,15700.0
2011-03-10 14:10:00,57.43,57.43,57.31,57.32,11900.0,32.4853,32.4853,32.4175,32.4231,11900.0
2011-03-10 14:15:00,57.31,57.38,57.31,57.38,11100.0,32.4175,32.457,32.4175,32.457,11100.0
2011-03-10 14:20:00,57.39,57.4,57.33,57.35,7100.0,32.4627,32.4684,32.4288,32.4401,7100.0
2011-03-10 14:25:00,57.35,57.41,57.34,57.35,12900.0,32.4401,32.474,32.4344,32.4401,12900.0
2011-03-10 14:30:00,57.35,57.4,57.34,57.38,8000.0,32.4401,32.4684,32.4344,32.457,8000.0
2011-03-10 14:35:00,57.38,57.5,57.38,57.5,17800.0,32.457,32.5249,32.457,32.5249,17800.0
2011-03-10 14:40:00,57.5,57.52,57.43,57.44,17200.0,32.5249,32.5362,32.4853,32.491,17200.0
2011-03-10 14:45:00,57.45,57.46,57.41,57.43,8400.0,32.4966,32.5023,32.474,32.4853,8400.0
2011-03-10 14:50:00,57.43,57.44,57.38,57.43,27200.0,32.4853,32.491,32.457,32.4853,27200.0
2011-03-10 14:55:00,57.44,57.45,57.4,57.41,8600.0,32.491,32.4966,32.4684,32.474,8600.0
2011-03-10 15:00:00,57.42,57.43,57.33,57.37,13900.0,32.4797,32.4853,32.4288,32.4514,13900.0
2011-03-10 15:05:00,57.37,57.46,57.37,57.4,14400.0,32.4514,32.5023,32.4514,32.4684,14400.0
2011-03-10 15:10:00,57.4,57.4,57.37,57.37,14900.0,32.4684,32.4684,32.4514,32.4514,14900.0
2011-03-10 15:15:00,57.36,57.42,57.32,57.38,29100.0,32.4457,32.4797,32.4231,32.457,29100.0
2011-03-10 15:20:00,57.39,57.4,57.34,57.4,24000.0,32.4627,32.4684,32.4344,32.4684,24000.0
2011-03-10 15:25:00,57.4,57.41,57.33,57.38,42800.0,32.4684,32.474,32.4288,32.457,42800.0
2011-03-10 15:30:00,57.38,57.39,57.33,57.35,26500.0,32.457,32.4627,32.4288,32.4401,26500.0
2011-03-10 15:35:00,57.36,57.5,57.36,57.5,23400.0,32.4457,32.5249,32.4457,32.5249,23400.0
2011-03-10 15:40:00,57.51,57.57,57.48,57.52,26400.0,32.5306,32.5645,32.5136,32.5362,26400.0
2011-03-10 15:45:00,57.51,57.51,57.34,57.35,30500.0,32.5306,32.5306,32.4344,32.4401,30500.0
2011-03-10 15:50:00,57.33,57.34,57.2,57.2,77100.0,32.4288,32.4344,32.3552,32.3552,77100.0
2011-03-10 15:55:00,57.21,57.25,57.21,57.25,47500.0,32.3609,32.3835,32.3609,32.3835,47500.0
2011-03-11 09:30:00,57.05,57.26,57.04,57.23,99900.0,32.2704,32.3892,32.2647,32.3722,99900.0
2011-03-11 09:35:00,57.24,57.4,57.22,57.34,38600.0,32.3779,32.4684,32.3665,32.4344,38600.0
2011-03-11 09:40:00,57.32,57.55,57.28,57.5,36600.0,32.4231,32.5532,32.4005,32.5249,36600.0
2011-03-11 09:45:00,57.51,57.51,57.25,57.25,25800.0,32.5306,32.5306,32.3835,32.3835,25800.0
2011-03-11 09:50:00,57.24,57.4,57.16,57.35,49100.0,32.3779,32.4684,32.3326,32.4401,49100.0
2011-03-11 09:55:00,57.26,57.32,57.19,57.24,27200.0,32.3892,32.4231,32.3496,32.3779,27200.0
2011-03-11 10:00:00,57.22,57.24,57.15,57.17,7700.0,32.3665,32.3779,32.3269,32.3383,7700.0
2011-03-11 10:05:00,57.13,57.13,57.02,57.02,4500.0,32.3156,32.3156,32.2534,32.2534,4500.0
2011-03-11 10:10:00,57.05,57.12,57.05,57.08,15300.0,32.2704,32.31,32.2704,32.2874,15300.0
2011-03-11 10:15:00,57.09,57.24,57.08,57.21,34500.0,32.293,32.3779,32.2874,32.3609,34500.0
2011-03-11 10:20:00,57.24,57.25,57.16,57.19,17000.0,32.3779,32.3835,32.3326,32.3496,17000.0
2011-03-11 10:25:00,57.18,57.25,57.16,57.17,12500.0,32.3439,32.3835,32.3326,32.3383,12500.0
2011-03-11 10:30:00,57.17,57.25,57.11,57.12,12800.0,32.3383,32.3835,32.3043,32.31,12800.0
2011-03-11 10:35:00,57.12,57.17,57.1,57.17,10800.0,32.31,32.3383,32.2987,32.3383,10800.0
2011-03-11 10:40:00,57.16,57.16,57.12,57.13,6400.0,32.3326,32.3326,32.31,32.3156,6400.0
2011-03-11 10:45:00,57.13,57.24,57.12,57.23,17800.0,32.3156,32.3779,32.31,32.3722,17800.0
2011-03-11 10:50:00,57.24,57.24,57.15,57.21,9400.0,32.3779,32.3779,32.3269,32.3609,9400.0
2011-03-11 10:55:00,57.18,57.26,57.18,57.25,6900.0,32.3439,32.3892,32.3439,32.3835,6900.0
2011-03-11 11:00:00,57.25,57.27,57.18,57.22,29500.0,32.3835,32.3948,32.3439,32.3665,29500.0
2011-03-11 11:05:00,57.22,57.24,57.17,57.22,26300.0,32.3665,32.3779,32.3383,32.3665,26300.0
2011-03-11 11:10:00,57.23,57.31,57.23,57.3,8100.0,32.3722,32.4175,32.3722,32.4118,8100.0
2011-03-11 11:15:00,57.27,57.32,57.27,57.32,2300.0,32.3948,32.4231,32.3948,32.4231,2300.0
2011-03-11 11:20:00,57.33,57.39,57.31,57.37,4200.0,32.4288,32.4627,32.4175,32.4514,4200.0
2011-03-11 11:25:00,57.39,57.41,57.38,57.4,6800.0,32.4627,32.474,32.457,32.4684,6800.0
2011-03-11 11:30:00,57.39,57.4,57.39,57.4,2200.0,32.4627,32.4684,32.4627,32.4684,2200.0
2011-03-11 11:35:00,57.41,57.49,57.4,57.46,18900.0,32.474,32.5193,32.4684,32.5023,18900.0
2011-03-11 11:40:00,57.46,57.54,57.45,57.54,16300.0,32.5023,32.5476,32.4966,32.5476,16300.0
2011-03-11 11:45:00,57.54,57.6,57.54,57.54,11900.0,32.5476,32.5815,32.5476,32.5476,11900.0
2011-03-11 11:50:00,57.54,57.55,57.51,57.53,8000.0,32.5476,32.5532,32.5306,32.5419,8000.0
2011-03-11 11:55:00,57.55,57.58,57.51,57.51,8100.0,32.5532,32.5702,32.5306,32.5306,8100.0
2011-03-11 12:00:00,57.52,57.58,57.51,57.57,5800.0,32.5362,32.5702,32.5306,32.5645,5800.0
2011-03-11 12:05:00,57.59,57.59,57.57,57.59,6400.0,32.5758,32.5758,32.5645,32.5758,6400.0
2011-03-11 12:10:00,57.56,57.56,57.47,57.55,21400.0,32.5589,32.5589,32.508,32.5532,21400.0
2011-03-11 12:15:00,57.56,57.63,57.55,57.61,18400.0,32.5589,32.5985,32.5532,32.5871,18400.0
2011-03-11 12:20:00,57.61,57.68,57.61,57.68,9500.0,32.5871,32.6267,32.5871,32.6267,9500.0
2011-03-11 12:25:00,57.66,57.68,57.63,57.66,13600.0,32.6154,32.6267,32.5985,32.6154,13600.0
2011-03-11 12:30:00,57.66,57.68,57.63,57.63,7500.0,32.6154,32.6267,32.5985,32.5985,7500.0
2011-03-11 12:35:00,57.64,57.68,57.63,57.66,11000.0,32.6041,32.6267,32.5985,32.6154,11000.0
2011-03-11 12:40:00,57.65,57.68,57.63,57.66,9000.0,32.6098,32.6267,32.5985,32.6154,9000.0
2011-03-11 12:45:00,57.66,57.68,57.63,57.68,18800.0,32.6154,32.6267,32.5985,32.6267,18800.0
2011-03-11 12:50:00,57.67,57.71,57.66,57.71,13100.0,32.6211,32.6437,32.6154,32.6437,13100.0
2011-03-11 12:55:00,57.71,57.72,57.68,57.7,11000.0,32.6437,32.6494,32.6267,32.6381,11000.0
2011-03-11 13:00:00,57.7,57.71,57.64,57.65,26500.0,32.6381,32.6437,32.6041,32.6098,26500.0
2011-03-11 13:05:00,57.65,57.68,57.65,57.67,11600.0,32.6098,32.6267,32.6098,32.6211,11600.0
2011-03-11 13:10:00,57.68,57.68,57.6,57.6,10300.0,32.6267,32.6267,32.5815,32.5815,10300.0
2011-03-11 13:15:00,57.61,57.63,57.58,57.63,29000.0,32.5871,32.5985,32.5702,32.5985,29000.0
2011-03-11 13:20:00,57.62,57.63,57.59,57.62,5200.0,32.5928,32.5985,32.5758,32.5928,5200.0
2011-03-11 13:25:00,57.63,57.67,57.62,57.63,15900.0,32.5985,32.6211,32.5928,32.5985,15900.0
2011-03-11 13:30:00,57.63,57.64,57.61,57.61,1700.0,32.5985,32.6041,32.5871,32.5871,1700.0
2011-03-11 13:35:00,57.62,57.66,57.6,57.61,6500.0,32.5928,32.6154,32.5815,32.5871,6500.0
2011-03-11 13:40:00,57.59,57.63,57.59,57.63,3800.0,32.5758,32.5985,32.5758,32.5985,3800.0
2011-03-11 13:45:00,57.64,57.66,57.64,57.66,3400.0,32.6041,32.6154,32.6041,32.6154,3400.0
2011-03-11 13:50:00,57.65,57.67,57.62,57.67,11800.0,32.6098,32.6211,32.5928,32.6211,11800.0
2011-03-11 13:55:00,57.66,57.66,57.59,57.6,7400.0,32.6154,32.6154,32.5758,32.5815,7400.0
2011-03-11 14:00:00,57.6,57.61,57.58,57.59,4300.0,32.5815,32.5871,32.5702,32.5758,4300.0
2011-03-11 14:05:00,57.6,57.63,57.6,57.61,3900.0,32.5815,32.5985,32.5815,32.5871,3900.0
2011-03-11 14:10:00,57.61,57.68,57.6,57.68,3300.0,32.5871,32.6267,32.5815,32.6267,3300.0
2011-03-11 14:15:00,57.68,57.77,57.68,57.76,8200.0,32.6267,32.6777,32.6267,32.672,8200.0
2011-03-11 14:20:00,57.76,57.78,57.75,57.78,7800.0,32.672,32.6833,32.6663,32.6833,7800.0
2011-03-11 14:25:00,57.78,57.8,57.77,57.8,8300.0,32.6833,32.6946,32.6777,32.6946,8300.0
2011-03-11 14:30:00,57.81,57.87,57.81,57.83,10400.0,32.7003,32.7342,32.7003,32.7116,10400.0
2011-03-11 14:35:00,57.83,57.83,57.78,57.79,5800.0,32.7116,32.7116,32.6833,32.689,5800.0
2011-03-11 14:40:00,57.79,57.84,57.79,57.8,23400.0,32.689,32.7172,32.689,32.6946,23400.0
2011-03-11 14:45:00,57.8,57.86,57.8,57.86,28600.0,32.6946,32.7286,32.6946,32.7286,28600.0
2011-03-11 14:50:00,57.85,57.86,57.85,57.85,7500.0,32.7229,32.7286,32.7229,32.7229,7500.0
2011-03-11 14:55:00,57.84,57.86,57.83,57.85,12000.0,32.7172,32.7286,32.7116,32.7229,12000.0
2011-03-11 15:00:00,57.86,57.91,57.86,57.91,24600.0,32.7286,32.7568,32.7286,32.7568,24600.0
2011-03-11 15:05:00,57.91,57.93,57.87,57.87,6600.0,32.7568,32.7682,32.7342,32.7342,6600.0
2011-03-11 15:10:00,57.87,57.88,57.84,57.86,13300.0,32.7342,32.7399,32.7172,32.7286,13300.0
2011-03-11 15:15:00,57.86,57.89,57.82,57.86,18200.0,32.7286,32.7455,32.7059,32.7286,18200.0
2011-03-11 15:20:00,57.86,57.92,57.86,57.92,9500.0,32.7286,32.7625,32.7286,32.7625,9500.0
2011-03-11 15:25:00,57.91,57.92,57.89,57.89,7600.0,32.7568,32.7625,32.7455,32.7455,7600.0
2011-03-11 15:30:00,57.9,57.94,57.8,57.8,62300.0,32.7512,32.7738,32.6946,32.6946,62300.0
2011-03-11 15:35:00,57.8,57.88,57.8,57.86,29600.0,32.6946,32.7399,32.6946,32.7286,29600.0
2011-03-11 15:40:00,57.87,57.89,57.82,57.88,22700.0,32.7342,32.7455,32.7059,32.7399,22700.0
2011-03-11 15:45:00,57.89,57.95,57.87,57.9,41400.0,32.7455,32.7795,32.7342,32.7512,41400.0
2011-03-11 15:50:00,57.91,57.94,57.88,57.9,44100.0,32.7568,32.7738,32.7399,32.7512,44100.0
2011-03-11 15:55:00,57.9,57.91,57.8,57.84,33000.0,32.7512,32.7568,32.6946,32.7172,33000.0
2011-03-14 09:30:00,57.5,57.61,57.36,57.48,46500.0,32.5249,32.5871,32.4457,32.5136,46500.0
2011-03-14 09:35:00,57.48,57.55,57.44,57.51,46000.0,32.5136,32.5532,32.491,32.5306,46000.0
2011-03-14 09:40:00,57.47,57.5,57.26,57.31,23700.0,32.508,32.5249,32.3892,32.4175,23700.0
2011-03-14 09:45:00,57.33,57.42,57.28,57.33,33400.0,32.4288,32.4797,32.4005,32.4288,33400.0
2011-03-14 09:50:00,57.35,57.58,57.33,57.5,23300.0,32.4401,32.5702,32.4288,32.5249,23300.0
2011-03-14 09:55:00,57.48,57.56,57.43,57.51,11400.0,32.5136,32.5589,32.4853,32.5306,11400.0
2011-03-14 10:00:00,57.52,57.57,57.51,57.57,20300.0,32.5362,32.5645,32.5306,32.5645,20300.0
2011-03-14 10:05:00,57.56,57.6,57.49,57.52,42600.0,32.5589,32.5815,32.5193,32.5362,42600.0
2011-03-14 10:10:00,57.51,57.52,57.41,57.48,18100.0,32.5306,32.5362,32.474,32.5136,18100.0
2011-03-14 10:15:00,57.47,57.52,57.45,57.47,17400.0,32.508,32.5362,32.4966,32.508,17400.0
2011-03-14 10:20:00,57.43,57.5,57.39,57.39,10800.0,32.4853,32.5249,32.4627,32.4627,10800.0
2011-03-14 10:25:00,57.39,57.46,57.37,57.41,21800.0,32.4627,32.5023,32.4514,32.474,21800.0
2011-03-14 10:30:00,57.37,57.37,57.25,57.28,24900.0,32.4514,32.4514,32.3835,32.4005,24900.0
2011-03-14 10:35:00,57.28,57.35,57.26,57.3,29900.0,32.4005,32.4401,32.3892,32.4118,29900.0
2011-03-14 10:40:00,57.32,57.38,57.29,57.37,14800.0,32.4231,32.457,32.4061,32.4514,14800.0
2011-03-14 10:45:00,57.4,57.56,57.4,57.56,12200.0,32.4684,32.5589,32.4684,32.5589,12200.0
2011-03-14 10:50:00,57.55,57.58,57.51,57.52,9500.0,32.5532,32.5702,32.5306,32.5362,9500.0
2011-03-14 10:55:00,57.54,57.54,57.37,57.38,34000.0,32.5476,32.5476,32.4514,32.457,34000.0
2011-03-14 11:00:00,57.39,57.4,57.31,57.36,49700.0,32.4627,32.4684,32.4175,32.4457,49700.0
2011-03-14 11:05:00,57.36,57.41,57.28,57.3,28200.0,32.4457,32.474,32.4005,32.4118,28200.0
2011-03-14 11:10:00,57.29,57.33,57.07,57.16,66600.0,32.4061,32.4288,32.2817,32.3326,66600.0
2011-03-14 11:15:00,57.15,57.15,57.05,57.08,17100.0,32.3269,32.3269,32.2704,32.2874,17100.0
2011-03-14 11:20:00,57.1,57.29,57.09,57.29,14800.0,32.2987,32.4061,32.293,32.4061,14800.0
2011-03-14 11:25:00,57.29,57.34,57.14,57.14,20500.0,32.4061,32.4344,32.3213,32.3213,20500.0
2011-03-14 11:30:00,57.13,57.15,57.03,57.09,12900.0,32.3156,32.3269,32.2591,32.293,12900.0
2011-03-14 11:35:00,57.08,57.16,57.07,57.16,10800.0,32.2874,32.3326,32.2817,32.3326,10800.0
2011-03-14 11:40:00,57.16,57.33,57.15,57.33,8000.0,32.3326,32.4288,32.3269,32.4288,8000.0
2011-03-14 11:45:00,57.32,57.34,57.26,57.28,15600.0,32.4231,32.4344,32.3892,32.4005,15600.0
2011-03-14 11:50:00,57.26,57.29,57.16,57.16,10900.0,32.3892,32.4061,32.3326,32.3326,10900.0
2011-03-14 11:55:00,57.16,57.23,57.15,57.23,5900.0,32.3326,32.3722,32.3269,32.3722,5900.0
2011-03-14 12:00:00,57.23,57.26,57.21,57.24,6600.0,32.3722,32.3892,32.3609,32.3779,6600.0
2011-03-14 12:05:00,57.25,57.29,57.23,57.29,18100.0,32.3835,32.4061,32.3722,32.4061,18100.0
2011-03-14 12:10:00,57.3,57.33,57.28,57.29,5900.0,32.4118,32.4288,32.4005,32.4061,5900.0
2011-03-14 12:15:00,57.27,57.27,57.16,57.22,9000.0,32.3948,32.3948,32.3326,32.3665,9000.0
2011-03-14 12:20:00,57.22,57.26,57.21,57.25,12800.0,32.3665,32.3892,32.3609,32.3835,12800.0
2011-03-14 12:25:00,57.25,57.34,57.24,57.32,5600.0,32.3835,32.4344,32.3779,32.4231,5600.0
2011-03-14 12:30:00,57.34,57.34,57.27,57.3,3300.0,32.4344,32.4344,32.3948,32.4118,3300.0
2011-03-14 12:35:00,57.31,57.31,57.14,57.14,9600.0,32.4175,32.4175,32.3213,32.3213,9600.0
2011-03-14 12:40:00,57.13,57.19,57.13,57.19,3600.0,32.3156,32.3496,32.3156,32.3496,3600.0
2011-03-14 12:45:00,57.19,57.21,57.12,57.14,5300.0,32.3496,32.3609,32.31,32.3213,5300.0
2011-03-14 12:50:00,57.15,57.16,57.13,57.13,9500.0,32.3269,32.3326,32.3156,32.3156,9500.0
2011-03-14 12:55:00,57.12,57.17,57.12,57.17,11100.0,32.31,32.3383,32.31,32.3383,11100.0
2011-03-14 13:00:00,57.2,57.2,57.16,57.17,4400.0,32.3552,32.3552,32.3326,32.3383,4400.0
2011-03-14 13:05:00,57.16,57.26,57.16,57.24,9300.0,32.3326,32.3892,32.3326,32.3779,9300.0
2011-03-14 13:10:00,57.23,57.27,57.23,57.27,700.0,32.3722,32.3948,32.3722,32.3948,700.0
2011-03-14 13:15:00,57.26,57.27,57.2,57.22,6000.0,32.3892,32.3948,32.3552,32.3665,6000.0
2011-03-14 13:20:00,57.22,57.22,57.14,57.14,3600.0,32.3665,32.3665,32.3213,32.3213,3600.0
2011-03-14 13:25:00,57.14,57.22,57.13,57.21,24300.0,32.3213,32.3665,32.3156,32.3609,24300.0
2011-03-14 13:30:00,57.21,57.22,57.15,57.16,4000.0,32.3609,32.3665,32.3269,32.3326,4000.0
2011-03-14 13:35:00,57.16,57.16,57.1,57.11,5200.0,32.3326,32.3326,32.2987,32.3043,5200.0
2011-03-14 13:40:00,57.11,57.17,57.09,57.16,13400.0,32.3043,32.3383,32.293,32.3326,13400.0
2011-03-14 13:45:00,57.16,57.17,57.15,57.15,5000.0,32.3326,32.3383,32.3269,32.3269,5000.0
2011-03-14 13:50:00,57.15,57.25,57.15,57.25,6100.0,32.3269,32.3835,32.3269,32.3835,6100.0
2011-03-14 13:55:00,57.25,57.25,57.12,57.14,12700.0,32.3835,32.3835,32.31,32.3213,12700.0
2011-03-14 14:00:00,57.15,57.15,57.11,57.12,9000.0,32.3269,32.3269,32.3043,32.31,9000.0
2011-03-14 14:05:00,57.13,57.25,57.12,57.22,9300.0,32.3156,32.3835,32.31,32.3665,9300.0
2011-03-14 14:10:00,57.21,57.28,57.21,57.21,12100.0,32.3609,32.4005,32.3609,32.3609,12100.0
2011-03-14 14:15:00,57.24,57.25,57.2,57.21,5700.0,32.3779,32.3835,32.3552,32.3609,5700.0
2011-03-14 14:20:00,57.22,57.35,57.22,57.34,15500.0,32.3665,32.4401,32.3665,32.4344,15500.0
2011-03-14 14:25:00,57.32,57.37,57.29,57.37,24100.0,32.4231,32.4514,32.4061,32.4514,24100.0
2011-03-14 14:30:00,57.34,57.35,57.28,57.29,7500.0,32.4344,32.4401,32.4005,32.4061,7500.0
2011-03-14 14:35:00,57.27,57.33,57.24,57.24,16300.0,32.3948,32.4288,32.3779,32.3779,16300.0
2011-03-14 14:40:00,57.26,57.26,57.22,57.22,4700.0,32.3892,32.3892,32.3665,32.3665,4700.0
2011-03-14 14:45:00,57.21,57.28,57.2,57.28,4800.0,32.3609,32.4005,32.3552,32.4005,4800.0
2011-03-14 14:50:00,57.28,57.28,57.2,57.23,12800.0,32.4005,32.4005,32.3552,32.3722,12800.0
2011-03-14 14:55:00,57.23,57.27,57.22,57.22,27700.0,32.3722,32.3948,32.3665,32.3665,27700.0
2011-03-14 15:00:00,57.22,57.27,57.18,57.18,36700.0,32.3665,32.3948,32.3439,32.3439,36700.0
2011-03-14 15:05:00,57.18,57.34,57.18,57.31,38500.0,32.3439,32.4344,32.3439,32.4175,38500.0
2011-03-14 15:10:00,57.32,57.44,57.32,57.44,26700.0,32.4231,32.491,32.4231,32.491,26700.0
2011-03-14 15:15:00,57.44,57.44,57.34,57.34,15500.0,32.491,32.491,32.4344,32.4344,15500.0
2011-03-14 15:20:00,57.34,57.36,57.28,57.3,44500.0,32.4344,32.4457,32.4005,32.4118,44500.0
2011-03-14 15:25:00,57.31,57.34,57.27,57.32,34200.0,32.4175,32.4344,32.3948,32.4231,34200.0
2011-03-14 15:30:00,57.31,57.34,57.27,57.3,33800.0,32.4175,32.4344,32.3948,32.4118,33800.0
2011-03-14 15:35:00,57.29,57.36,57.27,57.33,36600.0,32.4061,32.4457,32.3948,32.4288,36600.0
2011-03-14 15:40:00,57.33,57.46,57.33,57.45,32900.0,32.4288,32.5023,32.4288,32.4966,32900.0
2011-03-14 15:45:00,57.44,57.46,57.34,57.34,36400.0,32.491,32.5023,32.4344,32.4344,36400.0
2011-03-14 15:50:00,57.35,57.4,57.32,57.34,29600.0,32.4401,32.4684,32.4231,32.4344,29600.0
2011-03-14 15:55:00,57.34,57.35,57.25,57.26,31500.0,32.4344,32.4401,32.3835,32.3892,31500.0
2011-03-15 09:30:00,56.12,56.15,55.91,55.92,263400.0,31.7443,31.7613,31.6255,31.6312,263400.0
2011-03-15 09:35:00,55.94,56.04,55.91,56.0,66300.0,31.6425,31.6991,31.6255,31.6765,66300.0
2011-03-15 09:40:00,56.01,56.24,55.99,56.21,62500.0,31.6821,31.8122,31.6708,31.7952,62500.0
2011-03-15 09:45:00,56.2,56.4,56.1,56.39,61500.0,31.7896,31.9027,31.733,31.8971,61500.0
2011-03-15 09:50:00,56.4,56.43,56.29,56.29,31100.0,31.9027,31.9197,31.8405,31.8405,31100.0
2011-03-15 09:55:00,56.3,56.3,56.19,56.25,39900.0,31.8461,31.8461,31.7839,31.8179,39900.0
2011-03-15 10:00:00,56.27,56.35,56.2,56.33,43400.0,31.8292,31.8744,31.7896,31.8631,43400.0
2011-03-15 10:05:00,56.32,56.48,56.21,56.36,57100.0,31.8575,31.948,31.7952,31.8801,57100.0
2011-03-15 10:10:00,56.36,56.48,56.32,56.47,33800.0,31.8801,31.948,31.8575,31.9423,33800.0
2011-03-15 10:15:00,56.47,56.51,56.44,56.49,30400.0,31.9423,31.9649,31.9253,31.9536,30400.0
2011-03-15 10:20:00,56.48,56.61,56.47,56.6,23100.0,31.948,32.0215,31.9423,32.0158,23100.0
2011-03-15 10:25:00,56.61,56.78,56.61,56.78,20300.0,32.0215,32.1177,32.0215,32.1177,20300.0
2011-03-15 10:30:00,56.77,56.79,56.62,56.62,25200.0,32.112,32.1233,32.0272,32.0272,25200.0
2011-03-15 10:35:00,56.63,56.63,56.57,56.59,16400.0,32.0328,32.0328,31.9989,32.0102,16400.0
2011-03-15 10:40:00,56.58,56.72,56.57,56.72,16200.0,32.0045,32.0837,31.9989,32.0837,16200.0
2011-03-15 10:45:00,56.72,56.72,56.62,56.66,28800.0,32.0837,32.0837,32.0272,32.0498,28800.0
2011-03-15 10:50:00,56.65,56.7,56.63,56.68,21800.0,32.0441,32.0724,32.0328,32.0611,21800.0
2011-03-15 10:55:00,56.68,56.69,56.57,56.62,33700.0,32.0611,32.0668,31.9989,32.0272,33700.0
2011-03-15 11:00:00,56.63,56.63,56.52,56.52,18300.0,32.0328,32.0328,31.9706,31.9706,18300.0
2011-03-15 11:05:00,56.52,56.56,56.49,56.51,17800.0,31.9706,31.9932,31.9536,31.9649,17800.0
2011-03-15 11:10:00,56.51,56.52,56.45,56.48,14400.0,31.9649,31.9706,31.931,31.948,14400.0
2011-03-15 11:15:00,56.48,56.48,56.39,56.48,19000.0,31.948,31.948,31.8971,31.948,19000.0
2011-03-15 11:20:00,56.47,56.52,56.42,56.42,20500.0,31.9423,31.9706,31.914,31.914,20500.0
2011-03-15 11:25:00,56.42,56.54,56.41,56.54,21000.0,31.914,31.9819,31.9084,31.9819,21000.0
2011-03-15 11:30:00,56.53,56.56,56.49,56.49,17400.0,31.9762,31.9932,31.9536,31.9536,17400.0
2011-03-15 11:35:00,56.5,56.5,56.4,56.5,31800.0,31.9593,31.9593,31.9027,31.9593,31800.0
2011-03-15 11:40:00,56.49,56.55,56.45,56.54,17600.0,31.9536,31.9876,31.931,31.9819,17600.0
2011-03-15 11:45:00,56.54,56.57,56.51,56.55,36000.0,31.9819,31.9989,31.9649,31.9876,36000.0
2011-03-15 11:50:00,56.52,56.54,56.42,56.53,36500.0,31.9706,31.9819,31.914,31.9762,36500.0
2011-03-15 11:55:00,56.53,56.61,56.53,56.58,13600.0,31.9762,32.0215,31.9762,32.0045,13600.0
2011-03-15 12:00:00,56.58,56.75,56.56,56.73,24900.0,32.0045,32.1007,31.9932,32.0894,24900.0
2011-03-15 12:05:00,56.74,56.8,56.74,56.79,14000.0,32.095,32.129,32.095,32.1233,14000.0
2011-03-15 12:10:00,56.8,56.86,56.79,56.86,10500.0,32.129,32.1629,32.1233,32.1629,10500.0
2011-03-15 12:15:00,56.86,56.87,56.84,56.84,5500.0,32.1629,32.1686,32.1516,32.1516,5500.0
2011-03-15 12:20:00,56.86,56.92,56.86,56.92,17000.0,32.1629,32.1969,32.1629,32.1969,17000.0
2011-03-15 12:25:00,56.93,57.07,56.93,57.07,17400.0,32.2025,32.2817,32.2025,32.2817,17400.0
2011-03-15 12:30:00,57.06,57.06,56.98,57.06,22400.0,32.276,32.276,32.2308,32.276,22400.0
2011-03-15 12:35:00,57.05,57.09,57.03,57.07,16200.0,32.2704,32.293,32.2591,32.2817,16200.0
2011-03-15 12:40:00,57.07,57.07,56.96,56.96,14500.0,32.2817,32.2817,32.2195,32.2195,14500.0
2011-03-15 12:45:00,56.95,56.95,56.87,56.87,14000.0,32.2138,32.2138,32.1686,32.1686,14000.0
2011-03-15 12:50:00,56.89,56.95,56.88,56.93,15800.0,32.1799,32.2138,32.1742,32.2025,15800.0
2011-03-15 12:55:00,56.93,56.98,56.92,56.96,9800.0,32.2025,32.2308,32.1969,32.2195,9800.0
2011-03-15 13:00:00,56.96,56.98,56.89,56.91,13000.0,32.2195,32.2308,32.1799,32.1912,13000.0
2011-03-15 13:05:00,56.91,56.93,56.84,56.87,15700.0,32.1912,32.2025,32.1516,32.1686,15700.0
2011-03-15 13:10:00,56.86,56.92,56.85,56.9,13600.0,32.1629,32.1969,32.1573,32.1855,13600.0
2011-03-15 13:15:00,56.9,56.91,56.81,56.83,25800.0,32.1855,32.1912,32.1346,32.1459,25800.0
2011-03-15 13:20:00,56.83,56.87,56.81,56.82,25200.0,32.1459,32.1686,32.1346,32.1403,25200.0
2011-03-15 13:25:00,56.81,56.83,56.73,56.77,16200.0,32.1346,32.1459,32.0894,32.112,16200.0
2011-03-15 13:30:00,56.76,56.87,56.76,56.87,20200.0,32.1063,32.1686,32.1063,32.1686,20200.0
2011-03-15 13:35:00,56.86,56.9,56.83,56.9,27900.0,32.1629,32.1855,32.1459,32.1855,27900.0
2011-03-15 13:40:00,56.91,56.96,56.88,56.88,13000.0,32.1912,32.2195,32.1742,32.1742,13000.0
2011-03-15 13:45:00,56.87,56.93,56.83,56.9,17900.0,32.1686,32.2025,32.1459,32.1855,17900.0
2011-03-15 13:50:00,56.92,56.95,56.86,56.87,15500.0,32.1969,32.2138,32.1629,32.1686,15500.0
2011-03-15 13:55:00,56.89,56.97,56.88,56.96,12500.0,32.1799,32.2251,32.1742,32.2195,12500.0
2011-03-15 14:00:00,56.98,57.0,56.93,56.94,10900.0,32.2308,32.2421,32.2025,32.2082,10900.0
2011-03-15 14:05:00,56.94,56.97,56.94,56.96,7600.0,32.2082,32.2251,32.2082,32.2195,7600.0
2011-03-15 14:10:00,56.97,56.99,56.94,56.96,26600.0,32.2251,32.2364,32.2082,32.2195,26600.0
2011-03-15 14:15:00,56.95,57.02,56.8,56.8,76700.0,32.2138,32.2534,32.129,32.129,76700.0
2011-03-15 14:20:00,56.81,57.0,56.8,56.99,32900.0,32.1346,32.2421,32.129,32.2364,32900.0
2011-03-15 14:25:00,56.99,57.11,56.96,57.09,21600.0,32.2364,32.3043,32.2195,32.293,21600.0
2011-03-15 14:30:00,57.09,57.22,57.07,57.14,48100.0,32.293,32.3665,32.2817,32.3213,48100.0
2011-03-15 14:35:00,57.14,57.15,57.09,57.1,12200.0,32.3213,32.3269,32.293,32.2987,12200.0
2011-03-15 14:40:00,57.1,57.19,57.09,57.18,21900.0,32.2987,32.3496,32.293,32.3439,21900.0
2011-03-15 14:45:00,57.17,57.23,57.17,57.18,15500.0,32.3383,32.3722,32.3383,32.3439,15500.0
2011-03-15 14:50:00,57.18,57.22,57.14,57.2,27000.0,32.3439,32.3665,32.3213,32.3552,27000.0
2011-03-15 14:55:00,57.19,57.26,57.13,57.15,45600.0,32.3496,32.3892,32.3156,32.3269,45600.0
2011-03-15 15:00:00,57.14,57.24,57.12,57.22,41900.0,32.3213,32.3779,32.31,32.3665,41900.0
2011-03-15 15:05:00,57.22,57.26,57.21,57.23,57600.0,32.3665,32.3892,32.3609,32.3722,57600.0
2011-03-15 15:10:00,57.23,57.29,57.19,57.19,38000.0,32.3722,32.4061,32.3496,32.3496,38000.0
2011-03-15 15:15:00,57.19,57.26,57.17,57.25,16700.0,32.3496,32.3892,32.3383,32.3835,16700.0
2011-03-15 15:20:00,57.25,57.34,57.25,57.33,26200.0,32.3835,32.4344,32.3835,32.4288,26200.0
2011-03-15 15:25:00,57.33,57.35,57.32,57.33,15900.0,32.4288,32.4401,32.4231,32.4288,15900.0
2011-03-15 15:30:00,57.33,57.33,57.23,57.25,21600.0,32.4288,32.4288,32.3722,32.3835,21600.0
2011-03-15 15:35:00,57.26,57.29,57.23,57.27,31000.0,32.3892,32.4061,32.3722,32.3948,31000.0
2011-03-15 15:40:00,57.27,57.35,57.26,57.31,47900.0,32.3948,32.4401,32.3892,32.4175,47900.0
2011-03-15 15:45:00,57.3,57.3,57.13,57.13,81200.0,32.4118,32.4118,32.3156,32.3156,81200.0
2011-03-15 15:50:00,57.13,57.13,57.07,57.09,60700.0,32.3156,32.3156,32.2817,32.293,60700.0
2011-03-15 15:55:00,57.09,57.11,56.91,56.93,40000.0,32.293,32.3043,32.1912,32.2025,40000.0
2011-03-16 09:30:00,56.95,56.96,56.74,56.74,25800.0,32.2138,32.2195,32.095,32.095,25800.0
2011-03-16 09:35:00,56.72,56.72,56.54,56.56,39100.0,32.0837,32.0837,31.9819,31.9932,39100.0
2011-03-16 09:40:00,56.56,56.63,56.36,56.6,42500.0,31.9932,32.0328,31.8801,32.0158,42500.0
2011-03-16 09:45:00,56.6,56.6,56.42,56.47,37900.0,32.0158,32.0158,31.914,31.9423,37900.0
2011-03-16 09:50:00,56.48,56.51,56.46,56.5,33600.0,31.948,31.9649,31.9367,31.9593,33600.0
2011-03-16 09:55:00,56.5,56.61,56.5,56.54,25800.0,31.9593,32.0215,31.9593,31.9819,25800.0
2011-03-16 10:00:00,56.55,56.69,56.53,56.66,35200.0,31.9876,32.0668,31.9762,32.0498,35200.0
2011-03-16 10:05:00,56.65,56.76,56.62,56.73,23900.0,32.0441,32.1063,32.0272,32.0894,23900.0
2011-03-16 10:10:00,56.73,56.78,56.62,56.63,258600.0,32.0894,32.1177,32.0272,32.0328,258600.0
2011-03-16 10:15:00,56.64,56.69,56.61,56.67,281400.0,32.0385,32.0668,32.0215,32.0554,281400.0
2011-03-16 10:20:00,56.66,56.71,56.62,56.67,34600.0,32.0498,32.0781,32.0272,32.0554,34600.0
2011-03-16 10:25:00,56.67,56.77,56.63,56.75,17400.0,32.0554,32.112,32.0328,32.1007,17400.0
2011-03-16 10:30:00,56.75,56.89,56.75,56.82,18700.0,32.1007,32.1799,32.1007,32.1403,18700.0
2011-03-16 10:35:00,56.82,56.88,56.79,56.88,19900.0,32.1403,32.1742,32.1233,32.1742,19900.0
2011-03-16 10:40:00,56.89,56.98,56.89,56.95,12500.0,32.1799,32.2308,32.1799,32.2138,12500.0
2011-03-16 10:45:00,56.95,57.01,56.92,57.01,23200.0,32.2138,32.2478,32.1969,32.2478,23200.0
2011-03-16 10:50:00,56.99,56.99,56.88,56.88,8000.0,32.2364,32.2364,32.1742,32.1742,8000.0
2011-03-16 10:55:00,56.88,56.89,56.65,56.65,23900.0,32.1742,32.1799,32.0441,32.0441,23900.0
2011-03-16 11:00:00,56.65,56.65,56.12,56.46,148500.0,32.0441,32.0441,31.7443,31.9367,148500.0
2011-03-16 11:05:00,56.47,56.69,56.32,56.66,106600.0,31.9423,32.0668,31.8575,32.0498,106600.0
2011-03-16 11:10:00,56.63,56.87,56.61,56.77,60600.0,32.0328,32.1686,32.0215,32.112,60600.0
2011-03-16 11:15:00,56.77,56.78,56.68,56.68,56300.0,32.112,32.1177,32.0611,32.0611,56300.0
2011-03-16 11:20:00,56.66,56.68,56.54,56.55,70400.0,32.0498,32.0611,31.9819,31.9876,70400.0
2011-03-16 11:25:00,56.55,56.6,56.48,56.57,33700.0,31.9876,32.0158,31.948,31.9989,33700.0
2011-03-16 11:30:00,56.57,56.63,56.53,56.59,25800.0,31.9989,32.0328,31.9762,32.0102,25800.0
2011-03-16 11:35:00,56.58,56.62,56.44,56.5,23800.0,32.0045,32.0272,31.9253,31.9593,23800.0
2011-03-16 11:40:00,56.49,56.56,56.47,56.49,21800.0,31.9536,31.9932,31.9423,31.9536,21800.0
2011-03-16 11:45:00,56.48,56.48,56.36,56.46,32600.0,31.948,31.948,31.8801,31.9367,32600.0
2011-03-16 11:50:00,56.46,56.48,56.36,56.38,29100.0,31.9367,31.948,31.8801,31.8914,29100.0
2011-03-16 11:55:00,56.38,56.44,56.35,56.42,17600.0,31.8914,31.9253,31.8744,31.914,17600.0
2011-03-16 12:00:00,56.42,56.44,56.31,56.31,35100.0,31.914,31.9253,31.8518,31.8518,35100.0
2011-03-16 12:05:00,56.31,56.37,56.29,56.37,20000.0,31.8518,31.8857,31.8405,31.8857,20000.0
2011-03-16 12:10:00,56.37,56.46,56.29,56.31,24800.0,31.8857,31.9367,31.8405,31.8518,24800.0
2011-03-16 12:15:00,56.31,56.39,56.24,56.28,53500.0,31.8518,31.8971,31.8122,31.8348,53500.0
2011-03-16 12:20:00,56.28,56.3,56.23,56.3,21700.0,31.8348,31.8461,31.8066,31.8461,21700.0
2011-03-16 12:25:00,56.3,56.43,56.3,56.39,12200.0,31.8461,31.9197,31.8461,31.8971,12200.0
2011-03-16 12:30:00,56.4,56.43,56.29,56.35,37800.0,31.9027,31.9197,31.8405,31.8744,37800.0
2011-03-16 12:35:00,56.36,56.38,56.25,56.27,17100.0,31.8801,31.8914,31.8179,31.8292,17100.0
2011-03-16 12:40:00,56.26,56.34,56.26,56.26,12800.0,31.8235,31.8688,31.8235,31.8235,12800.0
2011-03-16 12:45:00,56.27,56.39,56.26,56.38,19900.0,31.8292,31.8971,31.8235,31.8914,19900.0
2011-03-16 12:50:00,56.39,56.43,56.36,56.41,20000.0,31.8971,31.9197,31.8801,31.9084,20000.0
2011-03-16 12:55:00,56.42,56.5,56.42,56.45,13200.0,31.914,31.9593,31.914,31.931,13200.0
2011-03-16 13:00:00,56.45,56.52,56.45,56.47,15600.0,31.931,31.9706,31.931,31.9423,15600.0
2011-03-16 13:05:00,56.47,56.47,56.37,56.38,22600.0,31.9423,31.9423,31.8857,31.8914,22600.0
2011-03-16 13:10:00,56.39,56.4,56.31,56.33,16600.0,31.8971,31.9027,31.8518,31.8631,16600.0
2011-03-16 13:15:00,56.33,56.34,56.29,56.32,15400.0,31.8631,31.8688,31.8405,31.8575,15400.0
2011-03-16 13:20:00,56.33,56.36,56.2,56.2,30500.0,31.8631,31.8801,31.7896,31.7896,30500.0
2011-03-16 13:25:00,56.2,56.25,56.18,56.23,23100.0,31.7896,31.8179,31.7783,31.8066,23100.0
2011-03-16 13:30:00,56.23,56.25,56.09,56.09,39600.0,31.8066,31.8179,31.7274,31.7274,39600.0
2011-03-16 13:35:00,56.08,56.08,56.03,56.07,40400.0,31.7217,31.7217,31.6934,31.716,40400.0
2011-03-16 13:40:00,56.06,56.14,56.03,56.1,52800.0,31.7104,31.7556,31.6934,31.733,52800.0
2011-03-16 13:45:00,56.11,56.17,56.11,56.16,15400.0,31.7387,31.7726,31.7387,31.767,15400.0
2011-03-16 13:50:00,56.16,56.2,56.06,56.07,20000.0,31.767,31.7896,31.7104,31.716,20000.0
2011-03-16 13:55:00,56.07,56.12,56.06,56.07,25100.0,31.716,31.7443,31.7104,31.716,25100.0
2011-03-16 14:00:00,56.07,56.07,55.99,56.03,56300.0,31.716,31.716,31.6708,31.6934,56300.0
2011-03-16 14:05:00,56.02,56.03,55.95,55.98,28900.0,31.6878,31.6934,31.6482,31.6651,28900.0
2011-03-16 14:10:00,55.97,55.97,55.78,55.92,57400.0,31.6595,31.6595,31.552,31.6312,57400.0
2011-03-16 14:15:00,55.91,55.91,55.74,55.74,36300.0,31.6255,31.6255,31.5294,31.5294,36300.0
2011-03-16 14:20:00,55.75,55.85,55.73,55.83,50000.0,31.535,31.5916,31.5237,31.5803,50000.0
2011-03-16 14:25:00,55.83,55.95,55.83,55.89,41600.0,31.5803,31.6482,31.5803,31.6142,41600.0
2011-03-16 14:30:00,55.9,55.96,55.86,55.91,54000.0,31.6199,31.6538,31.5973,31.6255,54000.0
2011-03-16 14:35:00,55.91,56.11,55.91,56.1,26300.0,31.6255,31.7387,31.6255,31.733,26300.0
2011-03-16 14:40:00,56.1,56.26,56.09,56.16,42200.0,31.733,31.8235,31.7274,31.767,42200.0
2011-03-16 14:45:00,56.17,56.32,56.14,56.28,28600.0,31.7726,31.8575,31.7556,31.8348,28600.0
2011-03-16 14:50:00,56.27,56.34,56.26,56.3,26700.0,31.8292,31.8688,31.8235,31.8461,26700.0
2011-03-16 14:55:00,56.3,56.42,56.3,56.33,33400.0,31.8461,31.914,31.8461,31.8631,33400.0
2011-03-16 15:00:00,56.32,56.4,56.27,56.36,29600.0,31.8575,31.9027,31.8292,31.8801,29600.0
2011-03-16 15:05:00,56.37,56.39,56.31,56.37,30000.0,31.8857,31.8971,31.8518,31.8857,30000.0
2011-03-16 15:10:00,56.38,56.43,56.28,56.28,26100.0,31.8914,31.9197,31.8348,31.8348,26100.0
2011-03-16 15:15:00,56.27,56.37,56.27,56.34,21800.0,31.8292,31.8857,31.8292,31.8688,21800.0
2011-03-16 15:20:00,56.34,56.41,56.31,56.35,27000.0,31.8688,31.9084,31.8518,31.8744,27000.0
2011-03-16 15:25:00,56.34,56.4,56.15,56.22,57800.0,31.8688,31.9027,31.7613,31.8009,57800.0
2011-03-16 15:30:00,56.22,56.26,56.15,56.22,36100.0,31.8009,31.8235,31.7613,31.8009,36100.0
2011-03-16 15:35:00,56.23,56.31,56.23,56.27,26700.0,31.8066,31.8518,31.8066,31.8292,26700.0
2011-03-16 15:40:00,56.26,56.38,56.24,56.36,26100.0,31.8235,31.8914,31.8122,31.8801,26100.0
2011-03-16 15:45:00,56.36,56.36,56.13,56.21,59500.0,31.8801,31.8801,31.75,31.7952,59500.0
2011-03-16 15:50:00,56.2,56.22,56.14,56.18,58500.0,31.7896,31.8009,31.7556,31.7783,58500.0
2011-03-16 15:55:00,56.18,56.19,56.06,56.11,49100.0,31.7783,31.7839,31.7104,31.7387,49100.0
2011-03-17 09:30:00,56.79,56.95,56.74,56.77,63400.0,32.1233,32.2138,32.095,32.112,63400.0
2011-03-17 09:35:00,56.75,56.81,56.64,56.81,40600.0,32.1007,32.1346,32.0385,32.1346,40600.0
2011-03-17 09:40:00,56.81,56.82,56.64,56.66,30200.0,32.1346,32.1403,32.0385,32.0498,30200.0
2011-03-17 09:45:00,56.67,56.67,56.38,56.44,37100.0,32.0554,32.0554,31.8914,31.9253,37100.0
2011-03-17 09:50:00,56.42,56.58,56.42,56.45,27100.0,31.914,32.0045,31.914,31.931,27100.0
2011-03-17 09:55:00,56.45,56.67,56.45,56.58,39000.0,31.931,32.0554,31.931,32.0045,39000.0
2011-03-17 10:00:00,56.61,56.69,56.51,56.6,38100.0,32.0215,32.0668,31.9649,32.0158,38100.0
2011-03-17 10:05:00,56.57,56.64,56.51,56.59,12100.0,31.9989,32.0385,31.9649,32.0102,12100.0
2011-03-17 10:10:00,56.6,56.61,56.51,56.51,14100.0,32.0158,32.0215,31.9649,31.9649,14100.0
2011-03-17 10:15:00,56.52,56.76,56.5,56.73,21200.0,31.9706,32.1063,31.9593,32.0894,21200.0
2011-03-17 10:20:00,56.73,56.74,56.67,56.71,7700.0,32.0894,32.095,32.0554,32.0781,7700.0
2011-03-17 10:25:00,56.73,56.8,56.7,56.75,10500.0,32.0894,32.129,32.0724,32.1007,10500.0
2011-03-17 10:30:00,56.74,56.76,56.69,56.7,7300.0,32.095,32.1063,32.0668,32.0724,7300.0
2011-03-17 10:35:00,56.69,56.71,56.61,56.63,9300.0,32.0668,32.0781,32.0215,32.0328,9300.0
2011-03-17 10:40:00,56.62,56.62,56.52,56.6,14500.0,32.0272,32.0272,31.9706,32.0158,14500.0
2011-03-17 10:45:00,56.61,56.61,56.52,56.54,42900.0,32.0215,32.0215,31.9706,31.9819,42900.0
2011-03-17 10:50:00,56.54,56.57,56.47,56.5,24900.0,31.9819,31.9989,31.9423,31.9593,24900.0
2011-03-17 10:55:00,56.5,56.53,56.45,56.47,7000.0,31.9593,31.9762,31.931,31.9423,7000.0
2011-03-17 11:00:00,56.49,56.54,56.47,56.53,11200.0,31.9536,31.9819,31.9423,31.9762,11200.0
2011-03-17 11:05:00,56.54,56.56,56.53,56.53,6700.0,31.9819,31.9932,31.9762,31.9762,6700.0
2011-03-17 11:10:00,56.53,56.53,56.32,56.33,14300.0,31.9762,31.9762,31.8575,31.8631,14300.0
2011-03-17 11:15:00,56.32,56.45,56.25,56.43,30500.0,31.8575,31.931,31.8179,31.9197,30500.0
2011-03-17 11:20:00,56.43,56.51,56.41,56.43,16400.0,31.9197,31.9649,31.9084,31.9197,16400.0
2011-03-17 11:25:00,56.43,56.44,56.33,56.33,17300.0,31.9197,31.9253,31.8631,31.8631,17300.0
2011-03-17 11:30:00,56.34,56.49,56.34,56.48,26000.0,31.8688,31.9536,31.8688,31.948,26000.0
2011-03-17 11:35:00,56.5,56.52,56.47,56.49,6100.0,31.9593,31.9706,31.9423,31.9536,6100.0
2011-03-17 11:40:00,56.49,56.49,56.46,56.47,5400.0,31.9536,31.9536,31.9367,31.9423,5400.0
2011-03-17 11:45:00,56.46,56.48,56.39,56.44,11200.0,31.9367,31.948,31.8971,31.9253,11200.0
2011-03-17 11:50:00,56.44,56.51,56.38,56.5,17900.0,31.9253,31.9649,31.8914,31.9593,17900.0
2011-03-17 11:55:00,56.5,56.52,56.43,56.44,4600.0,31.9593,31.9706,31.9197,31.9253,4600.0
2011-03-17 12:00:00,56.44,56.5,56.44,56.48,5400.0,31.9253,31.9593,31.9253,31.948,5400.0
2011-03-17 12:05:00,56.48,56.56,56.47,56.56,5100.0,31.948,31.9932,31.9423,31.9932,5100.0
2011-03-17 12:10:00,56.54,56.56,56.54,56.55,6500.0,31.9819,31.9932,31.9819,31.9876,6500.0
2011-03-17 12:15:00,56.55,56.59,56.55,56.58,18500.0,31.9876,32.0102,31.9876,32.0045,18500.0
2011-03-17 12:20:00,56.57,56.59,56.56,56.56,22900.0,31.9989,32.0102,31.9932,31.9932,22900.0
2011-03-17 12:25:00,56.55,56.58,56.53,56.56,11000.0,31.9876,32.0045,31.9762,31.9932,11000.0
2011-03-17 12:30:00,56.57,56.61,56.57,56.58,17300.0,31.9989,32.0215,31.9989,32.0045,17300.0
2011-03-17 12:35:00,56.59,56.61,56.55,56.57,9400.0,32.0102,32.0215,31.9876,31.9989,9400.0
2011-03-17 12:40:00,56.56,56.57,56.54,56.55,5900.0,31.9932,31.9989,31.9819,31.9876,5900.0
2011-03-17 12:45:00,56.55,56.55,56.51,56.52,37000.0,31.9876,31.9876,31.9649,31.9706,37000.0
2011-03-17 12:50:00,56.52,56.53,56.5,56.51,10400.0,31.9706,31.9762,31.9593,31.9649,10400.0
2011-03-17 12:55:00,56.52,56.52,56.47,56.47,5100.0,31.9706,31.9706,31.9423,31.9423,5100.0
2011-03-17 13:00:00,56.46,56.48,56.42,56.44,10600.0,31.9367,31.948,31.914,31.9253,10600.0
2011-03-17 13:05:00,56.44,56.47,56.44,56.47,3600.0,31.9253,31.9423,31.9253,31.9423,3600.0
2011-03-17 13:10:00,56.47,56.5,56.47,56.48,12000.0,31.9423,31.9593,31.9423,31.948,12000.0
2011-03-17 13:15:00,56.48,56.49,56.4,56.41,7300.0,31.948,31.9536,31.9027,31.9084,7300.0
2011-03-17 13:20:00,56.42,56.43,56.37,56.38,14300.0,31.914,31.9197,31.8857,31.8914,14300.0
2011-03-17 13:25:00,56.36,56.38,56.24,56.26,57500.0,31.8801,31.8914,31.8122,31.8235,57500.0
2011-03-17 13:30:00,56.26,56.31,56.24,56.3,27000.0,31.8235,31.8518,31.8122,31.8461,27000.0
2011-03-17 13:35:00,56.31,56.35,56.28,56.32,57600.0,31.8518,31.8744,31.8348,31.8575,57600.0
2011-03-17 13:40:00,56.32,56.35,56.29,56.3,30900.0,31.8575,31.8744,31.8405,31.8461,30900.0
2011-03-17 13:45:00,56.31,56.32,56.28,56.29,12500.0,31.8518,31.8575,31.8348,31.8405,12500.0
2011-03-17 13:50:00,56.29,56.29,56.11,56.11,36900.0,31.8405,31.8405,31.7387,31.7387,36900.0
2011-03-17 13:55:00,56.11,56.22,56.09,56.22,25300.0,31.7387,31.8009,31.7274,31.8009,25300.0
2011-03-17 14:00:00,56.22,56.25,56.19,56.24,9000.0,31.8009,31.8179,31.7839,31.8122,9000.0
2011-03-17 14:05:00,56.24,56.26,56.19,56.19,7300.0,31.8122,31.8235,31.7839,31.7839,7300.0
2011-03-17 14:10:00,56.2,56.2,56.13,56.16,8300.0,31.7896,31.7896,31.75,31.767,8300.0
2011-03-17 14:15:00,56.14,56.26,56.14,56.26,9100.0,31.7556,31.8235,31.7556,31.8235,9100.0
2011-03-17 14:20:00,56.28,56.29,56.21,56.24,11300.0,31.8348,31.8405,31.7952,31.8122,11300.0
2011-03-17 14:25:00,56.24,56.34,56.22,56.28,48300.0,31.8122,31.8688,31.8009,31.8348,48300.0
2011-03-17 14:30:00,56.28,56.35,56.28,56.35,8300.0,31.8348,31.8744,31.8348,31.8744,8300.0
2011-03-17 14:35:00,56.36,56.37,56.35,56.35,16600.0,31.8801,31.8857,31.8744,31.8744,16600.0
2011-03-17 14:40:00,56.33,56.41,56.33,56.38,9100.0,31.8631,31.9084,31.8631,31.8914,9100.0
2011-03-17 14:45:00,56.39,56.43,56.38,56.41,5300.0,31.8971,31.9197,31.8914,31.9084,5300.0
2011-03-17 14:50:00,56.41,56.45,56.38,56.45,33800.0,31.9084,31.931,31.8914,31.931,33800.0
2011-03-17 14:55:00,56.45,56.46,56.37,56.38,27000.0,31.931,31.9367,31.8857,31.8914,27000.0
2011-03-17 15:00:00,56.39,56.5,56.36,56.47,68500.0,31.8971,31.9593,31.8801,31.9423,68500.0
2011-03-17 15:05:00,56.49,56.51,56.45,56.46,22000.0,31.9536,31.9649,31.931,31.9367,22000.0
2011-03-17 15:10:00,56.47,56.5,56.46,56.5,16200.0,31.9423,31.9593,31.9367,31.9593,16200.0
2011-03-17 15:15:00,56.5,56.51,56.39,56.46,38400.0,31.9593,31.9649,31.8971,31.9367,38400.0
2011-03-17 15:20:00,56.47,56.51,56.46,56.47,14000.0,31.9423,31.9649,31.9367,31.9423,14000.0
2011-03-17 15:25:00,56.45,56.45,56.35,56.38,31700.0,31.931,31.931,31.8744,31.8914,31700.0
2011-03-17 15:30:00,56.37,56.47,56.37,56.41,35300.0,31.8857,31.9423,31.8857,31.9084,35300.0
2011-03-17 15:35:00,56.41,56.52,56.4,56.51,96700.0,31.9084,31.9706,31.9027,31.9649,96700.0
2011-03-17 15:40:00,56.5,56.52,56.46,56.47,28900.0,31.9593,31.9706,31.9367,31.9423,28900.0
2011-03-17 15:45:00,56.47,56.63,56.47,56.58,64300.0,31.9423,32.0328,31.9423,32.0045,64300.0
2011-03-17 15:50:00,56.58,56.58,56.48,56.54,56200.0,32.0045,32.0045,31.948,31.9819,56200.0
2011-03-17 15:55:00,56.54,56.58,56.54,56.55,35700.0,31.9819,32.0045,31.9819,31.9876,35700.0
2011-03-18 09:30:00,57.03,57.18,56.92,56.97,72200.0,32.2591,32.3439,32.1969,32.2251,72200.0
2011-03-18 09:35:00,56.96,57.09,56.95,57.05,34900.0,32.2195,32.293,32.2138,32.2704,34900.0
2011-03-18 09:40:00,57.06,57.21,57.06,57.15,44000.0,32.276,32.3609,32.276,32.3269,44000.0
2011-03-18 09:45:00,57.17,57.17,57.04,57.06,20600.0,32.3383,32.3383,32.2647,32.276,20600.0
2011-03-18 09:50:00,57.06,57.16,57.02,57.16,14700.0,32.276,32.3326,32.2534,32.3326,14700.0
2011-03-18 09:55:00,57.16,57.19,57.08,57.11,10200.0,32.3326,32.3496,32.2874,32.3043,10200.0
2011-03-18 10:00:00,57.13,57.18,57.06,57.06,18800.0,32.3156,32.3439,32.276,32.276,18800.0
2011-03-18 10:05:00,57.06,57.13,57.01,57.06,18600.0,32.276,32.3156,32.2478,32.276,18600.0
2011-03-18 10:10:00,57.06,57.06,57.0,57.02,45800.0,32.276,32.276,32.2421,32.2534,45800.0
2011-03-18 10:15:00,57.02,57.06,57.0,57.04,30800.0,32.2534,32.276,32.2421,32.2647,30800.0
2011-03-18 10:20:00,57.03,57.07,57.01,57.06,16700.0,32.2591,32.2817,32.2478,32.276,16700.0
2011-03-18 10:25:00,57.07,57.11,57.04,57.05,13400.0,32.2817,32.3043,32.2647,32.2704,13400.0
2011-03-18 10:30:00,57.06,57.09,57.03,57.07,9300.0,32.276,32.293,32.2591,32.2817,9300.0
2011-03-18 10:35:00,57.08,57.13,57.05,57.12,10400.0,32.2874,32.3156,32.2704,32.31,10400.0
2011-03-18 10:40:00,57.11,57.16,57.1,57.16,7600.0,32.3043,32.3326,32.2987,32.3326,7600.0
2011-03-18 10:45:00,57.17,57.2,57.13,57.19,14700.0,32.3383,32.3552,32.3156,32.3496,14700.0
2011-03-18 10:50:00,57.19,57.24,57.17,57.2,40900.0,32.3496,32.3779,32.3383,32.3552,40900.0
2011-03-18 10:55:00,57.21,57.23,57.2,57.23,104300.0,32.3609,32.3722,32.3552,32.3722,104300.0
2011-03-18 11:00:00,57.23,57.36,57.23,57.28,137800.0,32.3722,32.4457,32.3722,32.4005,137800.0
2011-03-18 11:05:00,57.28,57.3,57.22,57.24,33900.0,32.4005,32.4118,32.3665,32.3779,33900.0
2011-03-18 11:10:00,57.24,57.25,57.2,57.21,57700.0,32.3779,32.3835,32.3552,32.3609,57700.0
2011-03-18 11:15:00,57.22,57.28,57.21,57.26,20600.0,32.3665,32.4005,32.3609,32.3892,20600.0
2011-03-18 11:20:00,57.25,57.26,57.23,57.25,189300.0,32.3835,32.3892,32.3722,32.3835,189300.0
2011-03-18 11:25:00,57.25,57.26,57.14,57.15,17000.0,32.3835,32.3892,32.3213,32.3269,17000.0
2011-03-18 11:30:00,57.15,57.24,57.15,57.24,19800.0,32.3269,32.3779,32.3269,32.3779,19800.0
2011-03-18 11:35:00,57.25,57.32,57.2,57.25,43300.0,32.3835,32.4231,32.3552,32.3835,43300.0
2011-03-18 11:40:00,57.25,57.27,57.09,57.11,37800.0,32.3835,32.3948,32.293,32.3043,37800.0
2011-03-18 11:45:00,57.12,57.12,56.97,56.97,31200.0,32.31,32.31,32.2251,32.2251,31200.0
2011-03-18 11:50:00,56.97,57.04,56.95,57.0,14700.0,32.2251,32.2647,32.2138,32.2421,14700.0
2011-03-18 11:55:00,57.01,57.02,56.95,57.0,10600.0,32.2478,32.2534,32.2138,32.2421,10600.0
2011-03-18 12:00:00,57.01,57.03,56.99,57.0,6500.0,32.2478,32.2591,32.2364,32.2421,6500.0
2011-03-18 12:05:00,56.99,57.04,56.99,57.03,6100.0,32.2364,32.2647,32.2364,32.2591,6100.0
2011-03-18 12:10:00,57.03,57.05,56.98,57.05,11100.0,32.2591,32.2704,32.2308,32.2704,11100.0
2011-03-18 12:15:00,57.05,57.06,57.01,57.04,4200.0,32.2704,32.276,32.2478,32.2647,4200.0
2011-03-18 12:20:00,57.05,57.16,57.05,57.16,14000.0,32.2704,32.3326,32.2704,32.3326,14000.0
2011-03-18 12:25:00,57.16,57.17,57.13,57.15,6900.0,32.3326,32.3383,32.3156,32.3269,6900.0
2011-03-18 12:30:00,57.16,57.18,57.13,57.17,16300.0,32.3326,32.3439,32.3156,32.3383,16300.0
2011-03-18 12:35:00,57.17,57.18,57.11,57.11,10800.0,32.3383,32.3439,32.3043,32.3043,10800.0
2011-03-18 12:40:00,57.12,57.13,57.05,57.05,5200.0,32.31,32.3156,32.2704,32.2704,5200.0
2011-03-18 12:45:00,57.05,57.11,57.05,57.08,11900.0,32.2704,32.3043,32.2704,32.2874,11900.0
2011-03-18 12:50:00,57.09,57.09,57.05,57.05,7100.0,32.293,32.293,32.2704,32.2704,7100.0
2011-03-18 12:55:00,57.06,57.09,57.03,57.03,19600.0,32.276,32.293,32.2591,32.2591,19600.0
2011-03-18 13:00:00,57.03,57.09,57.03,57.09,10800.0,32.2591,32.293,32.2591,32.293,10800.0
2011-03-18 13:05:00,57.1,57.13,57.1,57.12,8200.0,32.2987,32.3156,32.2987,32.31,8200.0
2011-03-18 13:10:00,57.12,57.12,57.1,57.11,19900.0,32.31,32.31,32.2987,32.3043,19900.0
2011-03-18 13:15:00,57.11,57.16,57.1,57.16,12800.0,32.3043,32.3326,32.2987,32.3326,12800.0
2011-03-18 13:20:00,57.16,57.16,57.11,57.13,10900.0,32.3326,32.3326,32.3043,32.3156,10900.0
2011-03-18 13:25:00,57.13,57.14,57.09,57.12,16600.0,32.3156,32.3213,32.293,32.31,16600.0
2011-03-18 13:30:00,57.14,57.15,57.09,57.1,2400.0,32.3213,32.3269,32.293,32.2987,2400.0
2011-03-18 13:35:00,57.11,57.19,57.11,57.19,6500.0,32.3043,32.3496,32.3043,32.3496,6500.0
2011-03-18 13:40:00,57.18,57.18,57.12,57.13,3600.0,32.3439,32.3439,32.31,32.3156,3600.0
2011-03-18 13:45:00,57.12,57.17,57.11,57.14,10300.0,32.31,32.3383,32.3043,32.3213,10300.0
2011-03-18 13:50:00,57.14,57.17,57.14,57.14,5000.0,32.3213,32.3383,32.3213,32.3213,5000.0
2011-03-18 13:55:00,57.15,57.17,57.13,57.15,2300.0,32.3269,32.3383,32.3156,32.3269,2300.0
2011-03-18 14:00:00,57.17,57.17,57.12,57.15,8000.0,32.3383,32.3383,32.31,32.3269,8000.0
2011-03-18 14:05:00,57.15,57.15,57.12,57.14,6500.0,32.3269,32.3269,32.31,32.3213,6500.0
2011-03-18 14:10:00,57.13,57.13,57.08,57.09,13700.0,32.3156,32.3156,32.2874,32.293,13700.0
2011-03-18 14:15:00,57.09,57.1,56.99,56.99,18200.0,32.293,32.2987,32.2364,32.2364,18200.0
2011-03-18 14:20:00,56.98,57.05,56.97,57.03,16400.0,32.2308,32.2704,32.2251,32.2591,16400.0
2011-03-18 14:25:00,57.02,57.02,56.98,57.02,8300.0,32.2534,32.2534,32.2308,32.2534,8300.0
2011-03-18 14:30:00,57.02,57.05,56.97,56.97,10700.0,32.2534,32.2704,32.2251,32.2251,10700.0
2011-03-18 14:35:00,56.97,57.09,56.97,57.06,13800.0,32.2251,32.293,32.2251,32.276,13800.0
2011-03-18 14:40:00,57.06,57.12,57.06,57.11,11900.0,32.276,32.31,32.276,32.3043,11900.0
2011-03-18 14:45:00,57.12,57.12,57.07,57.1,17200.0,32.31,32.31,32.2817,32.2987,17200.0
2011-03-18 14:50:00,57.1,57.13,57.05,57.05,42200.0,32.2987,32.3156,32.2704,32.2704,42200.0
2011-03-18 14:55:00,57.05,57.08,56.93,56.97,39900.0,32.2704,32.2874,32.2025,32.2251,39900.0
2011-03-18 15:00:00,56.96,57.0,56.95,56.98,9100.0,32.2195,32.2421,32.2138,32.2308,9100.0
2011-03-18 15:05:00,56.98,56.98,56.94,56.95,7200.0,32.2308,32.2308,32.2082,32.2138,7200.0
2011-03-18 15:10:00,56.95,56.98,56.9,56.91,18700.0,32.2138,32.2308,32.1855,32.1912,18700.0
2011-03-18 15:15:00,56.91,56.94,56.85,56.94,30600.0,32.1912,32.2082,32.1573,32.2082,30600.0
2011-03-18 15:20:00,56.95,56.96,56.92,56.96,9700.0,32.2138,32.2195,32.1969,32.2195,9700.0
2011-03-18 15:25:00,56.95,56.98,56.95,56.96,10000.0,32.2138,32.2308,32.2138,32.2195,10000.0
2011-03-18 15:30:00,56.96,57.06,56.96,57.06,23400.0,32.2195,32.276,32.2195,32.276,23400.0
2011-03-18 15:35:00,57.06,57.09,57.01,57.03,33000.0,32.276,32.293,32.2478,32.2591,33000.0
2011-03-18 15:40:00,57.02,57.05,57.01,57.03,15600.0,32.2534,32.2704,32.2478,32.2591,15600.0
2011-03-18 15:45:00,57.03,57.06,56.99,57.04,34600.0,32.2591,32.276,32.2364,32.2647,34600.0
2011-03-18 15:50:00,57.05,57.07,57.02,57.06,33000.0,32.2704,32.2817,32.2534,32.276,33000.0
2011-03-18 15:55:00,57.06,57.09,57.04,57.08,42100.0,32.276,32.293,32.2647,32.2874,42100.0
2011-03-21 09:30:00,57.62,57.73,57.56,57.6,77000.0,32.5928,32.655,32.5589,32.5815,77000.0
2011-03-21 09:35:00,57.64,57.65,57.5,57.55,21500.0,32.6041,32.6098,32.5249,32.5532,21500.0
2011-03-21 09:40:00,57.54,57.6,57.51,57.6,16800.0,32.5476,32.5815,32.5306,32.5815,16800.0
2011-03-21 09:45:00,57.63,57.7,57.58,57.69,29800.0,32.5985,32.6381,32.5702,32.6324,29800.0
2011-03-21 09:50:00,57.71,57.71,57.63,57.65,17200.0,32.6437,32.6437,32.5985,32.6098,17200.0
2011-03-21 09:55:00,57.64,57.7,57.59,57.6,39900.0,32.6041,32.6381,32.5758,32.5815,39900.0
2011-03-21 10:00:00,57.59,57.65,57.54,57.64,19600.0,32.5758,32.6098,32.5476,32.6041,19600.0
2011-03-21 10:05:00,57.65,57.74,57.63,57.7,27200.0,32.6098,32.6607,32.5985,32.6381,27200.0
2011-03-21 10:10:00,57.69,57.73,57.65,57.69,19000.0,32.6324,32.655,32.6098,32.6324,19000.0
2011-03-21 10:15:00,57.68,57.71,57.64,57.7,44300.0,32.6267,32.6437,32.6041,32.6381,44300.0
2011-03-21 10:20:00,57.7,57.7,57.62,57.64,37900.0,32.6381,32.6381,32.5928,32.6041,37900.0
2011-03-21 10:25:00,57.65,57.7,57.64,57.64,22900.0,32.6098,32.6381,32.6041,32.6041,22900.0
2011-03-21 10:30:00,57.65,57.67,57.58,57.58,11700.0,32.6098,32.6211,32.5702,32.5702,11700.0
2011-03-21 10:35:00,57.58,57.63,57.51,57.51,11200.0,32.5702,32.5985,32.5306,32.5306,11200.0
2011-03-21 10:40:00,57.51,57.58,57.47,57.47,25700.0,32.5306,32.5702,32.508,32.508,25700.0
2011-03-21 10:45:00,57.48,57.57,57.48,57.56,16100.0,32.5136,32.5645,32.5136,32.5589,16100.0
2011-03-21 10:50:00,57.55,57.57,57.5,57.5,16300.0,32.5532,32.5645,32.5249,32.5249,16300.0
2011-03-21 10:55:00,57.5,57.62,57.5,57.57,8100.0,32.5249,32.5928,32.5249,32.5645,8100.0
2011-03-21 11:00:00,57.58,57.64,57.58,57.62,6300.0,32.5702,32.6041,32.5702,32.5928,6300.0
2011-03-21 11:05:00,57.62,57.73,57.61,57.69,24200.0,32.5928,32.655,32.5871,32.6324,24200.0
2011-03-21 11:10:00,57.71,57.71,57.67,57.68,8300.0,32.6437,32.6437,32.6211,32.6267,8300.0
2011-03-21 11:15:00,57.67,57.72,57.67,57.71,8800.0,32.6211,32.6494,32.6211,32.6437,8800.0
2011-03-21 11:20:00,57.71,57.71,57.64,57.66,16600.0,32.6437,32.6437,32.6041,32.6154,16600.0
2011-03-21 11:25:00,57.66,57.66,57.64,57.64,3700.0,32.6154,32.6154,32.6041,32.6041,3700.0
2011-03-21 11:30:00,57.64,57.7,57.63,57.65,10200.0,32.6041,32.6381,32.5985,32.6098,10200.0
2011-03-21 11:35:00,57.64,57.66,57.64,57.66,7500.0,32.6041,32.6154,32.6041,32.6154,7500.0
2011-03-21 11:40:00,57.67,57.71,57.65,57.68,11200.0,32.6211,32.6437,32.6098,32.6267,11200.0
2011-03-21 11:45:00,57.67,57.7,57.66,57.7,6200.0,32.6211,32.6381,32.6154,32.6381,6200.0
2011-03-21 11:50:00,57.7,57.74,57.7,57.74,6300.0,32.6381,32.6607,32.6381,32.6607,6300.0
2011-03-21 11:55:00,57.75,57.76,57.74,57.76,2400.0,32.6663,32.672,32.6607,32.672,2400.0
2011-03-21 12:00:00,57.75,57.79,57.75,57.79,46800.0,32.6663,32.689,32.6663,32.689,46800.0
2011-03-21 12:05:00,57.78,57.78,57.77,57.77,6900.0,32.6833,32.6833,32.6777,32.6777,6900.0
2011-03-21 12:10:00,57.78,57.79,57.77,57.78,3500.0,32.6833,32.689,32.6777,32.6833,3500.0
2011-03-21 12:15:00,57.78,57.79,57.77,57.77,4300.0,32.6833,32.689,32.6777,32.6777,4300.0
2011-03-21 12:20:00,57.78,57.82,57.77,57.82,15000.0,32.6833,32.7059,32.6777,32.7059,15000.0
2011-03-21 12:25:00,57.83,57.88,57.82,57.88,7900.0,32.7116,32.7399,32.7059,32.7399,7900.0
2011-03-21 12:30:00,57.89,57.9,57.86,57.87,20300.0,32.7455,32.7512,32.7286,32.7342,20300.0
2011-03-21 12:35:00,57.88,57.92,57.88,57.9,18800.0,32.7399,32.7625,32.7399,32.7512,18800.0
2011-03-21 12:40:00,57.89,57.93,57.87,57.88,26200.0,32.7455,32.7682,32.7342,32.7399,26200.0
2011-03-21 12:45:00,57.88,57.92,57.85,57.9,14800.0,32.7399,32.7625,32.7229,32.7512,14800.0
2011-03-21 12:50:00,57.9,57.91,57.86,57.88,4400.0,32.7512,32.7568,32.7286,32.7399,4400.0
2011-03-21 12:55:00,57.9,57.93,57.88,57.93,3700.0,32.7512,32.7682,32.7399,32.7682,3700.0
2011-03-21 13:00:00,57.93,57.93,57.9,57.91,6800.0,32.7682,32.7682,32.7512,32.7568,6800.0
2011-03-21 13:05:00,57.92,57.93,57.86,57.86,13600.0,32.7625,32.7682,32.7286,32.7286,13600.0
2011-03-21 13:10:00,57.85,57.88,57.85,57.85,6800.0,32.7229,32.7399,32.7229,32.7229,6800.0
2011-03-21 13:15:00,57.85,57.86,57.84,57.86,6200.0,32.7229,32.7286,32.7172,32.7286,6200.0
2011-03-21 13:20:00,57.86,57.9,57.84,57.89,7000.0,32.7286,32.7512,32.7172,32.7455,7000.0
2011-03-21 13:25:00,57.88,57.89,57.81,57.85,9500.0,32.7399,32.7455,32.7003,32.7229,9500.0
2011-03-21 13:30:00,57.86,57.86,57.81,57.81,5700.0,32.7286,32.7286,32.7003,32.7003,5700.0
2011-03-21 13:35:00,57.82,57.88,57.81,57.88,8100.0,32.7059,32.7399,32.7003,32.7399,8100.0
2011-03-21 13:40:00,57.86,57.87,57.79,57.84,7800.0,32.7286,32.7342,32.689,32.7172,7800.0
2011-03-21 13:45:00,57.85,57.94,57.85,57.89,11800.0,32.7229,32.7738,32.7229,32.7455,11800.0
2011-03-21 13:50:00,57.88,57.94,57.88,57.93,3500.0,32.7399,32.7738,32.7399,32.7682,3500.0
2011-03-21 13:55:00,57.92,57.94,57.92,57.94,13300.0,32.7625,32.7738,32.7625,32.7738,13300.0
2011-03-21 14:00:00,57.95,57.96,57.92,57.95,18800.0,32.7795,32.7851,32.7625,32.7795,18800.0
2011-03-21 14:05:00,57.94,57.94,57.9,57.91,8500.0,32.7738,32.7738,32.7512,32.7568,8500.0
2011-03-21 14:10:00,57.93,57.93,57.9,57.92,4900.0,32.7682,32.7682,32.7512,32.7625,4900.0
2011-03-21 14:15:00,57.91,57.94,57.91,57.91,6300.0,32.7568,32.7738,32.7568,32.7568,6300.0
2011-03-21 14:20:00,57.92,57.92,57.89,57.9,9200.0,32.7625,32.7625,32.7455,32.7512,9200.0
2011-03-21 14:25:00,57.91,57.97,57.9,57.92,13500.0,32.7568,32.7908,32.7512,32.7625,13500.0
2011-03-21 14:30:00,57.92,57.98,57.92,57.98,7500.0,32.7625,32.7964,32.7625,32.7964,7500.0
2011-03-21 14:35:00,57.98,57.99,57.95,57.99,10600.0,32.7964,32.8021,32.7795,32.8021,10600.0
2011-03-21 14:40:00,57.99,57.99,57.94,57.95,11600.0,32.8021,32.8021,32.7738,32.7795,11600.0
2011-03-21 14:45:00,57.97,57.99,57.91,57.91,15800.0,32.7908,32.8021,32.7568,32.7568,15800.0
2011-03-21 14:50:00,57.91,57.92,57.87,57.91,13700.0,32.7568,32.7625,32.7342,32.7568,13700.0
2011-03-21 14:55:00,57.91,57.94,57.88,57.9,7400.0,32.7568,32.7738,32.7399,32.7512,7400.0
2011-03-21 15:00:00,57.89,57.95,57.86,57.88,34700.0,32.7455,32.7795,32.7286,32.7399,34700.0
2011-03-21 15:05:00,57.89,57.92,57.85,57.92,19600.0,32.7455,32.7625,32.7229,32.7625,19600.0
2011-03-21 15:10:00,57.91,57.91,57.85,57.85,20500.0,32.7568,32.7568,32.7229,32.7229,20500.0
2011-03-21 15:15:00,57.85,57.9,57.85,57.87,13900.0,32.7229,32.7512,32.7229,32.7342,13900.0
2011-03-21 15:20:00,57.86,57.88,57.82,57.86,29100.0,32.7286,32.7399,32.7059,32.7286,29100.0
2011-03-21 15:25:00,57.85,57.86,57.81,57.82,32200.0,32.7229,32.7286,32.7003,32.7059,32200.0
2011-03-21 15:30:00,57.82,57.84,57.81,57.83,42000.0,32.7059,32.7172,32.7003,32.7116,42000.0
2011-03-21 15:35:00,57.83,57.86,57.79,57.83,37400.0,32.7116,32.7286,32.689,32.7116,37400.0
2011-03-21 15:40:00,57.83,57.85,57.81,57.83,11300.0,32.7116,32.7229,32.7003,32.7116,11300.0
2011-03-21 15:45:00,57.83,57.87,57.78,57.79,26100.0,32.7116,32.7342,32.6833,32.689,26100.0
2011-03-21 15:50:00,57.79,57.8,57.75,57.75,22500.0,32.689,32.6946,32.6663,32.6663,22500.0
2011-03-21 15:55:00,57.74,57.78,57.72,57.74,31000.0,32.6607,32.6833,32.6494,32.6607,31000.0
2011-03-22 09:30:00,57.75,57.87,57.69,57.85,38600.0,32.6663,32.7342,32.6324,32.7229,38600.0
2011-03-22 09:35:00,57.83,57.83,57.74,57.78,16500.0,32.7116,32.7116,32.6607,32.6833,16500.0
2011-03-22 09:40:00,57.77,57.78,57.66,57.68,17100.0,32.6777,32.6833,32.6154,32.6267,17100.0
2011-03-22 09:45:00,57.66,57.72,57.61,57.61,12600.0,32.6154,32.6494,32.5871,32.5871,12600.0
2011-03-22 09:50:00,57.62,57.69,57.62,57.64,16100.0,32.5928,32.6324,32.5928,32.6041,16100.0
2011-03-22 09:55:00,57.65,57.68,57.54,57.54,7900.0,32.6098,32.6267,32.5476,32.5476,7900.0
2011-03-22 10:00:00,57.54,57.64,57.54,57.54,14500.0,32.5476,32.6041,32.5476,32.5476,14500.0
2011-03-22 10:05:00,57.54,57.61,57.53,57.57,13100.0,32.5476,32.5871,32.5419,32.5645,13100.0
2011-03-22 10:10:00,57.56,57.56,57.51,57.54,56500.0,32.5589,32.5589,32.5306,32.5476,56500.0
2011-03-22 10:15:00,57.55,57.66,57.51,57.65,133500.0,32.5532,32.6154,32.5306,32.6098,133500.0
2011-03-22 10:20:00,57.65,57.66,57.58,57.63,145600.0,32.6098,32.6154,32.5702,32.5985,145600.0
2011-03-22 10:25:00,57.64,57.71,57.63,57.7,43100.0,32.6041,32.6437,32.5985,32.6381,43100.0
2011-03-22 10:30:00,57.69,57.69,57.6,57.62,10500.0,32.6324,32.6324,32.5815,32.5928,10500.0
2011-03-22 10:35:00,57.61,57.63,57.58,57.59,4700.0,32.5871,32.5985,32.5702,32.5758,4700.0
2011-03-22 10:40:00,57.59,57.65,57.57,57.57,19300.0,32.5758,32.6098,32.5645,32.5645,19300.0
2011-03-22 10:45:00,57.59,57.6,57.55,57.56,6600.0,32.5758,32.5815,32.5532,32.5589,6600.0
2011-03-22 10:50:00,57.57,57.57,57.52,57.53,5000.0,32.5645,32.5645,32.5362,32.5419,5000.0
2011-03-22 10:55:00,57.53,57.53,57.42,57.42,28400.0,32.5419,32.5419,32.4797,32.4797,28400.0
2011-03-22 11:00:00,57.42,57.5,57.4,57.49,24200.0,32.4797,32.5249,32.4684,32.5193,24200.0
2011-03-22 11:05:00,57.49,57.53,57.47,57.53,9600.0,32.5193,32.5419,32.508,32.5419,9600.0
2011-03-22 11:10:00,57.52,57.52,57.46,57.47,4900.0,32.5362,32.5362,32.5023,32.508,4900.0
2011-03-22 11:15:00,57.46,57.51,57.45,57.47,49100.0,32.5023,32.5306,32.4966,32.508,49100.0
2011-03-22 11:20:00,57.47,57.48,57.43,57.48,13200.0,32.508,32.5136,32.4853,32.5136,13200.0
2011-03-22 11:25:00,57.48,57.48,57.44,57.45,3300.0,32.5136,32.5136,32.491,32.4966,3300.0
2011-03-22 11:30:00,57.46,57.47,57.41,57.45,29800.0,32.5023,32.508,32.474,32.4966,29800.0
2011-03-22 11:35:00,57.47,57.49,57.44,57.46,6100.0,32.508,32.5193,32.491,32.5023,6100.0
2011-03-22 11:40:00,57.45,57.47,57.45,57.46,4200.0,32.4966,32.508,32.4966,32.5023,4200.0
2011-03-22 11:45:00,57.45,57.45,57.42,57.44,6700.0,32.4966,32.4966,32.4797,32.491,6700.0
2011-03-22 11:50:00,57.44,57.46,57.44,57.45,8100.0,32.491,32.5023,32.491,32.4966,8100.0
2011-03-22 11:55:00,57.44,57.47,57.42,57.43,13500.0,32.491,32.508,32.4797,32.4853,13500.0
2011-03-22 12:00:00,57.44,57.44,57.39,57.39,5500.0,32.491,32.491,32.4627,32.4627,5500.0
2011-03-22 12:05:00,57.37,57.38,57.35,57.37,12700.0,32.4514,32.457,32.4401,32.4514,12700.0
2011-03-22 12:10:00,57.35,57.37,57.35,57.35,6800.0,32.4401,32.4514,32.4401,32.4401,6800.0
2011-03-22 12:15:00,57.35,57.36,57.31,57.31,39700.0,32.4401,32.4457,32.4175,32.4175,39700.0
2011-03-22 12:20:00,57.31,57.34,57.29,57.29,6500.0,32.4175,32.4344,32.4061,32.4061,6500.0
2011-03-22 12:25:00,57.3,57.33,57.27,57.27,24200.0,32.4118,32.4288,32.3948,32.3948,24200.0
2011-03-22 12:30:00,57.27,57.27,57.23,57.23,18500.0,32.3948,32.3948,32.3722,32.3722,18500.0
2011-03-22 12:35:00,57.24,57.28,57.23,57.27,12000.0,32.3779,32.4005,32.3722,32.3948,12000.0
2011-03-22 12:40:00,57.27,57.27,57.2,57.25,18300.0,32.3948,32.3948,32.3552,32.3835,18300.0
2011-03-22 12:45:00,57.26,57.28,57.24,57.26,7200.0,32.3892,32.4005,32.3779,32.3892,7200.0
2011-03-22 12:50:00,57.26,57.27,57.23,57.26,9900.0,32.3892,32.3948,32.3722,32.3892,9900.0
2011-03-22 12:55:00,57.27,57.31,57.25,57.3,18200.0,32.3948,32.4175,32.3835,32.4118,18200.0
2011-03-22 13:00:00,57.3,57.3,57.26,57.28,9200.0,32.4118,32.4118,32.3892,32.4005,9200.0
2011-03-22 13:05:00,57.27,57.27,57.24,57.26,3700.0,32.3948,32.3948,32.3779,32.3892,3700.0
2011-03-22 13:10:00,57.26,57.28,57.24,57.28,7100.0,32.3892,32.4005,32.3779,32.4005,7100.0
2011-03-22 13:15:00,57.28,57.28,57.26,57.27,5400.0,32.4005,32.4005,32.3892,32.3948,5400.0
2011-03-22 13:20:00,57.27,57.27,57.24,57.26,8600.0,32.3948,32.3948,32.3779,32.3892,8600.0
2011-03-22 13:25:00,57.25,57.26,57.23,57.25,5100.0,32.3835,32.3892,32.3722,32.3835,5100.0
2011-03-22 13:30:00,57.25,57.27,57.23,57.27,6800.0,32.3835,32.3948,32.3722,32.3948,6800.0
2011-03-22 13:35:00,57.26,57.31,57.26,57.29,7500.0,32.3892,32.4175,32.3892,32.4061,7500.0
2011-03-22 13:40:00,57.29,57.3,57.27,57.27,14100.0,32.4061,32.4118,32.3948,32.3948,14100.0
2011-03-22 13:45:00,57.28,57.33,57.28,57.33,8700.0,32.4005,32.4288,32.4005,32.4288,8700.0
2011-03-22 13:50:00,57.33,57.36,57.33,57.35,4900.0,32.4288,32.4457,32.4288,32.4401,4900.0
2011-03-22 13:55:00,57.36,57.43,57.36,57.41,13800.0,32.4457,32.4853,32.4457,32.474,13800.0
2011-03-22 14:00:00,57.41,57.41,57.36,57.36,17200.0,32.474,32.474,32.4457,32.4457,17200.0
2011-03-22 14:05:00,57.37,57.38,57.33,57.33,7100.0,32.4514,32.457,32.4288,32.4288,7100.0
2011-03-22 14:10:00,57.32,57.37,57.31,57.32,9200.0,32.4231,32.4514,32.4175,32.4231,9200.0
2011-03-22 14:15:00,57.33,57.34,57.29,57.31,5300.0,32.4288,32.4344,32.4061,32.4175,5300.0
2011-03-22 14:20:00,57.31,57.31,57.25,57.26,9200.0,32.4175,32.4175,32.3835,32.3892,9200.0
2011-03-22 14:25:00,57.25,57.28,57.24,57.26,6900.0,32.3835,32.4005,32.3779,32.3892,6900.0
2011-03-22 14:30:00,57.28,57.36,57.28,57.36,15500.0,32.4005,32.4457,32.4005,32.4457,15500.0
2011-03-22 14:35:00,57.36,57.36,57.26,57.28,6300.0,32.4457,32.4457,32.3892,32.4005,6300.0
2011-03-22 14:40:00,57.27,57.3,57.27,57.27,10500.0,32.3948,32.4118,32.3948,32.3948,10500.0
2011-03-22 14:45:00,57.28,57.29,57.26,57.27,19500.0,32.4005,32.4061,32.3892,32.3948,19500.0
2011-03-22 14:50:00,57.27,57.3,57.25,57.3,14500.0,32.3948,32.4118,32.3835,32.4118,14500.0
2011-03-22 14:55:00,57.3,57.32,57.27,57.29,13300.0,32.4118,32.4231,32.3948,32.4061,13300.0
2011-03-22 15:00:00,57.31,57.33,57.26,57.29,8000.0,32.4175,32.4288,32.3892,32.4061,8000.0
2011-03-22 15:05:00,57.28,57.31,57.26,57.31,10400.0,32.4005,32.4175,32.3892,32.4175,10400.0
2011-03-22 15:10:00,57.31,57.36,57.31,57.36,22200.0,32.4175,32.4457,32.4175,32.4457,22200.0
2011-03-22 15:15:00,57.37,57.38,57.35,57.37,15200.0,32.4514,32.457,32.4401,32.4514,15200.0
2011-03-22 15:20:00,57.38,57.39,57.36,57.38,54000.0,32.457,32.4627,32.4457,32.457,54000.0
2011-03-22 15:25:00,57.39,57.42,57.39,57.41,11300.0,32.4627,32.4797,32.4627,32.474,11300.0
2011-03-22 15:30:00,57.42,57.49,57.42,57.48,49500.0,32.4797,32.5193,32.4797,32.5136,49500.0
2011-03-22 15:35:00,57.48,57.51,57.48,57.49,18400.0,32.5136,32.5306,32.5136,32.5193,18400.0
2011-03-22 15:40:00,57.49,57.49,57.46,57.48,16900.0,32.5193,32.5193,32.5023,32.5136,16900.0
2011-03-22 15:45:00,57.48,57.48,57.42,57.44,25400.0,32.5136,32.5136,32.4797,32.491,25400.0
2011-03-22 15:50:00,57.42,57.46,57.4,57.4,28900.0,32.4797,32.5023,32.4684,32.4684,28900.0
2011-03-22 15:55:00,57.4,57.42,57.35,57.36,32300.0,32.4684,32.4797,32.4401,32.4457,32300.0
2011-03-23 09:30:00,57.27,57.27,56.99,57.03,79900.0,32.3948,32.3948,32.2364,32.2591,79900.0
2011-03-23 09:35:00,57.01,57.03,56.85,56.85,24200.0,32.2478,32.2591,32.1573,32.1573,24200.0
2011-03-23 09:40:00,56.87,56.88,56.71,56.74,24900.0,32.1686,32.1742,32.0781,32.095,24900.0
2011-03-23 09:45:00,56.74,56.83,56.63,56.74,63800.0,32.095,32.1459,32.0328,32.095,63800.0
2011-03-23 09:50:00,56.75,56.79,56.73,56.77,7700.0,32.1007,32.1233,32.0894,32.112,7700.0
2011-03-23 09:55:00,56.79,56.88,56.75,56.76,22400.0,32.1233,32.1742,32.1007,32.1063,22400.0
2011-03-23 10:00:00,56.75,56.75,56.61,56.67,42300.0,32.1007,32.1007,32.0215,32.0554,42300.0
2011-03-23 10:05:00,56.67,56.69,56.62,56.65,28800.0,32.0554,32.0668,32.0272,32.0441,28800.0
2011-03-23 10:10:00,56.65,56.68,56.55,56.66,45700.0,32.0441,32.0611,31.9876,32.0498,45700.0
2011-03-23 10:15:00,56.65,56.69,56.61,56.61,9600.0,32.0441,32.0668,32.0215,32.0215,9600.0
2011-03-23 10:20:00,56.61,56.75,56.6,56.66,11200.0,32.0215,32.1007,32.0158,32.0498,11200.0
2011-03-23 10:25:00,56.66,56.68,56.62,56.66,17600.0,32.0498,32.0611,32.0272,32.0498,17600.0
2011-03-23 10:30:00,56.66,56.67,56.6,56.62,6300.0,32.0498,32.0554,32.0158,32.0272,6300.0
2011-03-23 10:35:00,56.63,56.63,56.54,56.62,16800.0,32.0328,32.0328,31.9819,32.0272,16800.0
2011-03-23 10:40:00,56.6,56.6,56.55,56.56,7100.0,32.0158,32.0158,31.9876,31.9932,7100.0
2011-03-23 10:45:00,56.55,56.55,56.45,56.47,26900.0,31.9876,31.9876,31.931,31.9423,26900.0
2011-03-23 10:50:00,56.46,56.5,56.45,56.45,23100.0,31.9367,31.9593,31.931,31.931,23100.0
2011-03-23 10:55:00,56.44,56.45,56.36,56.38,21100.0,31.9253,31.931,31.8801,31.8914,21100.0
2011-03-23 11:00:00,56.39,56.42,56.39,56.41,14000.0,31.8971,31.914,31.8971,31.9084,14000.0
2011-03-23 11:05:00,56.41,56.51,56.4,56.51,15500.0,31.9084,31.9649,31.9027,31.9649,15500.0
2011-03-23 11:10:00,56.51,56.58,56.5,56.57,17700.0,31.9649,32.0045,31.9593,31.9989,17700.0
2011-03-23 11:15:00,56.56,56.56,56.5,56.5,11500.0,31.9932,31.9932,31.9593,31.9593,11500.0
2011-03-23 11:20:00,56.49,56.5,56.47,56.48,6400.0,31.9536,31.9593,31.9423,31.948,6400.0
2011-03-23 11:25:00,56.5,56.56,56.5,56.53,10100.0,31.9593,31.9932,31.9593,31.9762,10100.0
2011-03-23 11:30:00,56.54,56.62,56.53,56.59,7600.0,31.9819,32.0272,31.9762,32.0102,7600.0
2011-03-23 11:35:00,56.59,56.62,56.53,56.55,15200.0,32.0102,32.0272,31.9762,31.9876,15200.0
2011-03-23 11:40:00,56.55,56.56,56.5,56.54,21200.0,31.9876,31.9932,31.9593,31.9819,21200.0
2011-03-23 11:45:00,56.55,56.63,56.54,56.61,15600.0,31.9876,32.0328,31.9819,32.0215,15600.0
2011-03-23 11:50:00,56.6,56.63,56.58,56.63,5000.0,32.0158,32.0328,32.0045,32.0328,5000.0
2011-03-23 11:55:00,56.63,56.66,56.63,56.63,10200.0,32.0328,32.0498,32.0328,32.0328,10200.0
2011-03-23 12:00:00,56.64,56.65,56.61,56.62,11600.0,32.0385,32.0441,32.0215,32.0272,11600.0
2011-03-23 12:05:00,56.62,56.63,56.57,56.58,20000.0,32.0272,32.0328,31.9989,32.0045,20000.0
2011-03-23 12:10:00,56.56,56.59,56.56,56.59,13800.0,31.9932,32.0102,31.9932,32.0102,13800.0
2011-03-23 12:15:00,56.59,56.59,56.55,56.57,7600.0,32.0102,32.0102,31.9876,31.9989,7600.0
2011-03-23 12:20:00,56.58,56.61,56.58,56.61,6400.0,32.0045,32.0215,32.0045,32.0215,6400.0
2011-03-23 12:25:00,56.61,56.73,56.61,56.73,17400.0,32.0215,32.0894,32.0215,32.0894,17400.0
2011-03-23 12:30:00,56.73,56.78,56.73,56.75,18000.0,32.0894,32.1177,32.0894,32.1007,18000.0
2011-03-23 12:35:00,56.75,56.75,56.72,56.72,6800.0,32.1007,32.1007,32.0837,32.0837,6800.0
2011-03-23 12:40:00,56.72,56.75,56.69,56.69,14000.0,32.0837,32.1007,32.0668,32.0668,14000.0
2011-03-23 12:45:00,56.69,56.71,56.66,56.7,10900.0,32.0668,32.0781,32.0498,32.0724,10900.0
2011-03-23 12:50:00,56.7,56.7,56.64,56.64,7300.0,32.0724,32.0724,32.0385,32.0385,7300.0
2011-03-23 12:55:00,56.64,56.68,56.63,56.67,8000.0,32.0385,32.0611,32.0328,32.0554,8000.0
2011-03-23 13:00:00,56.68,56.68,56.64,56.64,7200.0,32.0611,32.0611,32.0385,32.0385,7200.0
2011-03-23 13:05:00,56.64,56.66,56.63,56.65,5400.0,32.0385,32.0498,32.0328,32.0441,5400.0
2011-03-23 13:10:00,56.64,56.68,56.62,56.68,7100.0,32.0385,32.0611,32.0272,32.0611,7100.0
2011-03-23 13:15:00,56.69,56.71,56.67,56.71,14600.0,32.0668,32.0781,32.0554,32.0781,14600.0
2011-03-23 13:20:00,56.71,56.72,56.67,56.68,8400.0,32.0781,32.0837,32.0554,32.0611,8400.0
2011-03-23 13:25:00,56.68,56.68,56.63,56.63,10200.0,32.0611,32.0611,32.0328,32.0328,10200.0
2011-03-23 13:30:00,56.63,56.74,56.63,56.73,28900.0,32.0328,32.095,32.0328,32.0894,28900.0
2011-03-23 13:35:00,56.72,56.74,56.68,56.72,63900.0,32.0837,32.095,32.0611,32.0837,63900.0
2011-03-23 13:40:00,56.71,56.78,56.71,56.78,15900.0,32.0781,32.1177,32.0781,32.1177,15900.0
2011-03-23 13:45:00,56.78,56.79,56.75,56.79,11300.0,32.1177,32.1233,32.1007,32.1233,11300.0
2011-03-23 13:50:00,56.8,56.87,56.8,56.85,22100.0,32.129,32.1686,32.129,32.1573,22100.0
2011-03-23 13:55:00,56.84,56.84,56.78,56.79,20200.0,32.1516,32.1516,32.1177,32.1233,20200.0
2011-03-23 14:00:00,56.79,56.79,56.73,56.77,13200.0,32.1233,32.1233,32.0894,32.112,13200.0
2011-03-23 14:05:00,56.75,56.79,56.74,56.79,2500.0,32.1007,32.1233,32.095,32.1233,2500.0
2011-03-23 14:10:00,56.8,56.8,56.74,56.75,17600.0,32.129,32.129,32.095,32.1007,17600.0
2011-03-23 14:15:00,56.75,56.8,56.75,56.8,19800.0,32.1007,32.129,32.1007,32.129,19800.0
2011-03-23 14:20:00,56.79,56.8,56.76,56.77,7900.0,32.1233,32.129,32.1063,32.112,7900.0
2011-03-23 14:25:00,56.77,56.81,56.77,56.81,22200.0,32.112,32.1346,32.112,32.1346,22200.0
2011-03-23 14:30:00,56.8,56.8,56.79,56.79,3400.0,32.129,32.129,32.1233,32.1233,3400.0
2011-03-23 14:35:00,56.79,56.8,56.77,56.79,19100.0,32.1233,32.129,32.112,32.1233,19100.0
2011-03-23 14:40:00,56.79,56.83,56.79,56.83,31100.0,32.1233,32.1459,32.1233,32.1459,31100.0
2011-03-23 14:45:00,56.83,56.87,56.82,56.87,22900.0,32.1459,32.1686,32.1403,32.1686,22900.0
2011-03-23 14:50:00,56.87,56.96,56.85,56.94,29700.0,32.1686,32.2195,32.1573,32.2082,29700.0
2011-03-23 14:55:00,56.95,56.97,56.92,56.93,13700.0,32.2138,32.2251,32.1969,32.2025,13700.0
2011-03-23 15:00:00,56.93,56.94,56.89,56.91,6200.0,32.2025,32.2082,32.1799,32.1912,6200.0
2011-03-23 15:05:00,56.9,56.9,56.87,56.9,27700.0,32.1855,32.1855,32.1686,32.1855,27700.0
2011-03-23 15:10:00,56.9,56.97,56.9,56.95,30900.0,32.1855,32.2251,32.1855,32.2138,30900.0
2011-03-23 15:15:00,56.95,56.99,56.92,56.92,16000.0,32.2138,32.2364,32.1969,32.1969,16000.0
2011-03-23 15:20:00,56.92,56.96,56.92,56.96,43400.0,32.1969,32.2195,32.1969,32.2195,43400.0
2011-03-23 15:25:00,56.94,56.94,56.89,56.91,9600.0,32.2082,32.2082,32.1799,32.1912,9600.0
2011-03-23 15:30:00,56.92,56.92,56.83,56.83,34700.0,32.1969,32.1969,32.1459,32.1459,34700.0
2011-03-23 15:35:00,56.83,56.87,56.83,56.85,21100.0,32.1459,32.1686,32.1459,32.1573,21100.0
2011-03-23 15:40:00,56.86,56.87,56.81,56.84,16900.0,32.1629,32.1686,32.1346,32.1516,16900.0
2011-03-23 15:45:00,56.83,56.83,56.73,56.77,53100.0,32.1459,32.1459,32.0894,32.112,53100.0
2011-03-23 15:50:00,56.76,56.85,56.76,56.84,40200.0,32.1063,32.1573,32.1063,32.1516,40200.0
2011-03-23 15:55:00,56.84,56.84,56.7,56.72,48700.0,32.1516,32.1516,32.0724,32.0837,48700.0
2011-03-24 09:30:00,57.07,57.08,56.86,56.86,45700.0,32.2817,32.2874,32.1629,32.1629,45700.0
2011-03-24 09:35:00,56.87,56.88,56.74,56.75,22500.0,32.1686,32.1742,32.095,32.1007,22500.0
2011-03-24 09:40:00,56.75,56.79,56.65,56.65,24500.0,32.1007,32.1233,32.0441,32.0441,24500.0
2011-03-24 09:45:00,56.65,56.65,56.52,56.53,36700.0,32.0441,32.0441,31.9706,31.9762,36700.0
2011-03-24 09:50:00,56.53,56.66,56.52,56.64,40200.0,31.9762,32.0498,31.9706,32.0385,40200.0
2011-03-24 09:55:00,56.62,56.66,56.53,56.54,15700.0,32.0272,32.0498,31.9762,31.9819,15700.0
2011-03-24 10:00:00,56.54,56.61,56.49,56.6,22100.0,31.9819,32.0215,31.9536,32.0158,22100.0
2011-03-24 10:05:00,56.59,56.59,56.49,56.52,22700.0,32.0102,32.0102,31.9536,31.9706,22700.0
2011-03-24 10:10:00,56.52,56.52,56.39,56.4,36700.0,31.9706,31.9706,31.8971,31.9027,36700.0
2011-03-24 10:15:00,56.4,56.49,56.37,56.44,28700.0,31.9027,31.9536,31.8857,31.9253,28700.0
2011-03-24 10:20:00,56.46,56.48,56.42,56.45,20400.0,31.9367,31.948,31.914,31.931,20400.0
2011-03-24 10:25:00,56.45,56.52,56.41,56.47,8800.0,31.931,31.9706,31.9084,31.9423,8800.0
2011-03-24 10:30:00,56.49,56.51,56.46,56.49,8000.0,31.9536,31.9649,31.9367,31.9536,8000.0
2011-03-24 10:35:00,56.52,56.54,56.46,56.52,9600.0,31.9706,31.9819,31.9367,31.9706,9600.0
2011-03-24 10:40:00,56.53,56.55,56.51,56.52,9100.0,31.9762,31.9876,31.9649,31.9706,9100.0
2011-03-24 10:45:00,56.53,56.53,56.44,56.44,6800.0,31.9762,31.9762,31.9253,31.9253,6800.0
2011-03-24 10:50:00,56.46,56.58,56.46,56.53,9800.0,31.9367,32.0045,31.9367,31.9762,9800.0
2011-03-24 10:55:00,56.53,56.66,56.53,56.66,22300.0,31.9762,32.0498,31.9762,32.0498,22300.0
2011-03-24 11:00:00,56.67,56.76,56.67,56.74,17600.0,32.0554,32.1063,32.0554,32.095,17600.0
2011-03-24 11:05:00,56.74,56.77,56.71,56.72,12200.0,32.095,32.112,32.0781,32.0837,12200.0
2011-03-24 11:10:00,56.73,56.78,56.69,56.72,23400.0,32.0894,32.1177,32.0668,32.0837,23400.0
2011-03-24 11:15:00,56.73,56.74,56.72,56.73,6000.0,32.0894,32.095,32.0837,32.0894,6000.0
2011-03-24 11:20:00,56.72,56.77,56.7,56.73,17900.0,32.0837,32.112,32.0724,32.0894,17900.0
2011-03-24 11:25:00,56.74,56.76,56.72,56.73,5800.0,32.095,32.1063,32.0837,32.0894,5800.0
2011-03-24 11:30:00,56.74,56.8,56.73,56.78,12800.0,32.095,32.129,32.0894,32.1177,12800.0
2011-03-24 11:35:00,56.79,56.85,56.77,56.8,11000.0,32.1233,32.1573,32.112,32.129,11000.0
2011-03-24 11:40:00,56.8,56.81,56.78,56.78,10700.0,32.129,32.1346,32.1177,32.1177,10700.0
2011-03-24 11:45:00,56.76,56.76,56.7,56.73,7800.0,32.1063,32.1063,32.0724,32.0894,7800.0
2011-03-24 11:50:00,56.72,56.73,56.7,56.72,9800.0,32.0837,32.0894,32.0724,32.0837,9800.0
2011-03-24 11:55:00,56.72,56.76,56.72,56.75,2800.0,32.0837,32.1063,32.0837,32.1007,2800.0
2011-03-24 12:00:00,56.75,56.8,56.74,56.79,9400.0,32.1007,32.129,32.095,32.1233,9400.0
2011-03-24 12:05:00,56.8,56.81,56.78,56.79,7200.0,32.129,32.1346,32.1177,32.1233,7200.0
2011-03-24 12:10:00,56.78,56.83,56.78,56.82,15000.0,32.1177,32.1459,32.1177,32.1403,15000.0
2011-03-24 12:15:00,56.84,56.87,56.83,56.87,8800.0,32.1516,32.1686,32.1459,32.1686,8800.0
2011-03-24 12:20:00,56.86,56.9,56.86,56.89,5100.0,32.1629,32.1855,32.1629,32.1799,5100.0
2011-03-24 12:25:00,56.9,56.94,56.9,56.91,12900.0,32.1855,32.2082,32.1855,32.1912,12900.0
2011-03-24 12:30:00,56.9,56.91,56.86,56.86,5100.0,32.1855,32.1912,32.1629,32.1629,5100.0
2011-03-24 12:35:00,56.87,56.9,56.85,56.86,6100.0,32.1686,32.1855,32.1573,32.1629,6100.0
2011-03-24 12:40:00,56.86,56.86,56.81,56.83,3800.0,32.1629,32.1629,32.1346,32.1459,3800.0
2011-03-24 12:45:00,56.82,56.86,56.82,56.86,3800.0,32.1403,32.1629,32.1403,32.1629,3800.0
2011-03-24 12:50:00,56.86,56.87,56.8,56.8,12900.0,32.1629,32.1686,32.129,32.129,12900.0
2011-03-24 12:55:00,56.81,56.84,56.8,56.82,4800.0,32.1346,32.1516,32.129,32.1403,4800.0
2011-03-24 13:00:00,56.83,56.87,56.81,56.87,5800.0,32.1459,32.1686,32.1346,32.1686,5800.0
2011-03-24 13:05:00,56.88,56.88,56.83,56.86,5600.0,32.1742,32.1742,32.1459,32.1629,5600.0
2011-03-24 13:10:00,56.87,56.87,56.85,56.87,6400.0,32.1686,32.1686,32.1573,32.1686,6400.0
2011-03-24 13:15:00,56.86,56.91,56.86,56.9,7000.0,32.1629,32.1912,32.1629,32.1855,7000.0
2011-03-24 13:20:00,56.89,56.89,56.85,56.88,5800.0,32.1799,32.1799,32.1573,32.1742,5800.0
2011-03-24 13:25:00,56.88,56.92,56.86,56.9,6000.0,32.1742,32.1969,32.1629,32.1855,6000.0
2011-03-24 13:30:00,56.91,56.94,56.91,56.94,4700.0,32.1912,32.2082,32.1912,32.2082,4700.0
2011-03-24 13:35:00,56.94,56.94,56.91,56.91,2400.0,32.2082,32.2082,32.1912,32.1912,2400.0
2011-03-24 13:40:00,56.89,56.9,56.88,56.89,3700.0,32.1799,32.1855,32.1742,32.1799,3700.0
2011-03-24 13:45:00,56.89,56.9,56.83,56.88,10900.0,32.1799,32.1855,32.1459,32.1742,10900.0
2011-03-24 13:50:00,56.89,56.89,56.82,56.86,9500.0,32.1799,32.1799,32.1403,32.1629,9500.0
2011-03-24 13:55:00,56.86,56.92,56.86,56.88,9000.0,32.1629,32.1969,32.1629,32.1742,9000.0
2011-03-24 14:00:00,56.88,56.9,56.87,56.9,8200.0,32.1742,32.1855,32.1686,32.1855,8200.0
2011-03-24 14:05:00,56.92,56.94,56.89,56.91,4600.0,32.1969,32.2082,32.1799,32.1912,4600.0
2011-03-24 14:10:00,56.91,56.93,56.89,56.9,3900.0,32.1912,32.2025,32.1799,32.1855,3900.0
2011-03-24 14:15:00,56.89,56.92,56.87,56.9,10600.0,32.1799,32.1969,32.1686,32.1855,10600.0
2011-03-24 14:20:00,56.9,56.96,56.9,56.93,7100.0,32.1855,32.2195,32.1855,32.2025,7100.0
2011-03-24 14:25:00,56.94,56.97,56.93,56.96,18800.0,32.2082,32.2251,32.2025,32.2195,18800.0
2011-03-24 14:30:00,56.96,56.99,56.96,56.98,2800.0,32.2195,32.2364,32.2195,32.2308,2800.0
2011-03-24 14:35:00,56.98,57.02,56.97,56.97,8000.0,32.2308,32.2534,32.2251,32.2251,8000.0
2011-03-24 14:40:00,56.98,57.03,56.98,57.02,4700.0,32.2308,32.2591,32.2308,32.2534,4700.0
2011-03-24 14:45:00,57.03,57.06,57.02,57.02,16300.0,32.2591,32.276,32.2534,32.2534,16300.0
2011-03-24 14:50:00,57.03,57.08,57.02,57.03,24000.0,32.2591,32.2874,32.2534,32.2591,24000.0
2011-03-24 14:55:00,57.03,57.05,57.02,57.05,33300.0,32.2591,32.2704,32.2534,32.2704,33300.0
2011-03-24 15:00:00,57.04,57.06,57.02,57.03,16400.0,32.2647,32.276,32.2534,32.2591,16400.0
2011-03-24 15:05:00,57.04,57.07,57.03,57.06,63600.0,32.2647,32.2817,32.2591,32.276,63600.0
2011-03-24 15:10:00,57.06,57.06,57.04,57.06,13600.0,32.276,32.276,32.2647,32.276,13600.0
2011-03-24 15:15:00,57.06,57.1,57.05,57.1,18600.0,32.276,32.2987,32.2704,32.2987,18600.0
2011-03-24 15:20:00,57.1,57.15,57.1,57.13,27900.0,32.2987,32.3269,32.2987,32.3156,27900.0
2011-03-24 15:25:00,57.13,57.13,57.09,57.12,26800.0,32.3156,32.3156,32.293,32.31,26800.0
2011-03-24 15:30:00,57.12,57.13,57.09,57.09,9200.0,32.31,32.3156,32.293,32.293,9200.0
2011-03-24 15:35:00,57.1,57.11,57.04,57.04,15800.0,32.2987,32.3043,32.2647,32.2647,15800.0
2011-03-24 15:40:00,57.04,57.07,57.01,57.07,19700.0,32.2647,32.2817,32.2478,32.2817,19700.0
2011-03-24 15:45:00,57.06,57.06,57.01,57.03,25400.0,32.276,32.276,32.2478,32.2591,25400.0
2011-03-24 15:50:00,57.02,57.04,56.97,56.97,34400.0,32.2534,32.2647,32.2251,32.2251,34400.0
2011-03-24 15:55:00,56.97,56.99,56.96,56.98,42000.0,32.2251,32.2364,32.2195,32.2308,42000.0
2011-03-25 09:30:00,56.8,56.8,56.65,56.7,45600.0,32.3612,32.3612,32.2757,32.3042,45600.0
2011-03-25 09:35:00,56.71,56.71,56.61,56.63,19300.0,32.3099,32.3099,32.2529,32.2643,19300.0
2011-03-25 09:40:00,56.62,56.68,56.6,56.64,14100.0,32.2586,32.2928,32.2472,32.27,14100.0
2011-03-25 09:45:00,56.64,56.69,56.64,56.67,11600.0,32.27,32.2985,32.27,32.2871,11600.0
2011-03-25 09:50:00,56.68,56.7,56.64,56.65,9200.0,32.2928,32.3042,32.27,32.2757,9200.0
2011-03-25 09:55:00,56.66,56.67,56.56,56.63,6400.0,32.2814,32.2871,32.2244,32.2643,6400.0
2011-03-25 10:00:00,56.64,56.73,56.64,56.73,12400.0,32.27,32.3213,32.27,32.3213,12400.0
2011-03-25 10:05:00,56.73,56.76,56.7,56.76,27000.0,32.3213,32.3384,32.3042,32.3384,27000.0
2011-03-25 10:10:00,56.77,56.78,56.74,56.77,5800.0,32.3441,32.3498,32.327,32.3441,5800.0
2011-03-25 10:15:00,56.77,56.77,56.73,56.75,4300.0,32.3441,32.3441,32.3213,32.3327,4300.0
2011-03-25 10:20:00,56.75,56.83,56.75,56.83,4600.0,32.3327,32.3783,32.3327,32.3783,4600.0
2011-03-25 10:25:00,56.83,56.89,56.83,56.88,5700.0,32.3783,32.4124,32.3783,32.4067,5700.0
2011-03-25 10:30:00,56.88,56.98,56.88,56.98,13400.0,32.4067,32.4637,32.4067,32.4637,13400.0
2011-03-25 10:35:00,56.98,56.98,56.97,56.98,7000.0,32.4637,32.4637,32.458,32.4637,7000.0
2011-03-25 10:40:00,56.98,57.04,56.98,57.02,21500.0,32.4637,32.4979,32.4637,32.4865,21500.0
2011-03-25 10:45:00,57.03,57.09,57.03,57.09,18600.0,32.4922,32.5264,32.4922,32.5264,18600.0
2011-03-25 10:50:00,57.09,57.19,57.06,57.19,10400.0,32.5264,32.5834,32.5093,32.5834,10400.0
2011-03-25 10:55:00,57.18,57.19,57.17,57.19,13200.0,32.5777,32.5834,32.572,32.5834,13200.0
2011-03-25 11:00:00,57.19,57.24,57.14,57.18,32900.0,32.5834,32.6118,32.5549,32.5777,32900.0
2011-03-25 11:05:00,57.17,57.2,57.12,57.15,16800.0,32.572,32.5891,32.5435,32.5606,16800.0
2011-03-25 11:10:00,57.17,57.18,57.09,57.1,18200.0,32.572,32.5777,32.5264,32.5321,18200.0
2011-03-25 11:15:00,57.1,57.12,57.07,57.09,6900.0,32.5321,32.5435,32.515,32.5264,6900.0
2011-03-25 11:20:00,57.1,57.11,56.99,56.99,11800.0,32.5321,32.5378,32.4694,32.4694,11800.0
2011-03-25 11:25:00,56.99,57.0,56.89,56.94,25000.0,32.4694,32.4751,32.4124,32.4409,25000.0
2011-03-25 11:30:00,56.93,57.01,56.91,57.01,14800.0,32.4352,32.4808,32.4238,32.4808,14800.0
2011-03-25 11:35:00,57.01,57.06,57.01,57.06,26800.0,32.4808,32.5093,32.4808,32.5093,26800.0
2011-03-25 11:40:00,57.05,57.06,57.03,57.05,12100.0,32.5036,32.5093,32.4922,32.5036,12100.0
2011-03-25 11:45:00,57.05,57.13,57.05,57.13,10900.0,32.5036,32.5492,32.5036,32.5492,10900.0
2011-03-25 11:50:00,57.13,57.16,57.09,57.16,8100.0,32.5492,32.5663,32.5264,32.5663,8100.0
2011-03-25 11:55:00,57.16,57.2,57.16,57.2,5000.0,32.5663,32.5891,32.5663,32.5891,5000.0
2011-03-25 12:00:00,57.21,57.23,57.18,57.22,8900.0,32.5948,32.6061,32.5777,32.6005,8900.0
2011-03-25 12:05:00,57.22,57.23,57.21,57.21,4900.0,32.6005,32.6061,32.5948,32.5948,4900.0
2011-03-25 12:10:00,57.2,57.2,57.18,57.19,5100.0,32.5891,32.5891,32.5777,32.5834,5100.0
2011-03-25 12:15:00,57.2,57.24,57.19,57.24,11100.0,32.5891,32.6118,32.5834,32.6118,11100.0
2011-03-25 12:20:00,57.23,57.25,57.21,57.24,6600.0,32.6061,32.6175,32.5948,32.6118,6600.0
2011-03-25 12:25:00,57.24,57.26,57.23,57.25,29100.0,32.6118,32.6232,32.6061,32.6175,29100.0
2011-03-25 12:30:00,57.25,57.26,57.21,57.23,26200.0,32.6175,32.6232,32.5948,32.6061,26200.0
2011-03-25 12:35:00,57.23,57.24,57.21,57.23,12000.0,32.6061,32.6118,32.5948,32.6061,12000.0
2011-03-25 12:40:00,57.23,57.26,57.21,57.22,8800.0,32.6061,32.6232,32.5948,32.6005,8800.0
2011-03-25 12:45:00,57.21,57.23,57.2,57.23,4400.0,32.5948,32.6061,32.5891,32.6061,4400.0
2011-03-25 12:50:00,57.22,57.24,57.19,57.19,7200.0,32.6005,32.6118,32.5834,32.5834,7200.0
2011-03-25 12:55:00,57.19,57.22,57.16,57.18,16000.0,32.5834,32.6005,32.5663,32.5777,16000.0
2011-03-25 13:00:00,57.18,57.18,57.13,57.14,5600.0,32.5777,32.5777,32.5492,32.5549,5600.0
2011-03-25 13:05:00,57.12,57.17,57.12,57.12,10900.0,32.5435,32.572,32.5435,32.5435,10900.0
2011-03-25 13:10:00,57.12,57.16,57.11,57.15,12000.0,32.5435,32.5663,32.5378,32.5606,12000.0
2011-03-25 13:15:00,57.13,57.15,57.1,57.1,7400.0,32.5492,32.5606,32.5321,32.5321,7400.0
2011-03-25 13:20:00,57.11,57.14,57.11,57.13,7900.0,32.5378,32.5549,32.5378,32.5492,7900.0
2011-03-25 13:25:00,57.14,57.18,57.14,57.18,5000.0,32.5549,32.5777,32.5549,32.5777,5000.0
2011-03-25 13:30:00,57.18,57.2,57.14,57.17,35700.0,32.5777,32.5891,32.5549,32.572,35700.0
2011-03-25 13:35:00,57.17,57.19,57.16,57.18,8400.0,32.572,32.5834,32.5663,32.5777,8400.0
2011-03-25 13:40:00,57.18,57.19,57.17,57.18,7900.0,32.5777,32.5834,32.572,32.5777,7900.0
2011-03-25 13:45:00,57.18,57.2,57.18,57.2,2300.0,32.5777,32.5891,32.5777,32.5891,2300.0
2011-03-25 13:50:00,57.2,57.22,57.17,57.17,20600.0,32.5891,32.6005,32.572,32.572,20600.0
2011-03-25 13:55:00,57.18,57.18,57.11,57.14,9200.0,32.5777,32.5777,32.5378,32.5549,9200.0
2011-03-25 14:00:00,57.14,57.16,57.12,57.12,5800.0,32.5549,32.5663,32.5435,32.5435,5800.0
2011-03-25 14:05:00,57.12,57.16,57.11,57.16,10300.0,32.5435,32.5663,32.5378,32.5663,10300.0
2011-03-25 14:10:00,57.16,57.19,57.16,57.16,12000.0,32.5663,32.5834,32.5663,32.5663,12000.0
2011-03-25 14:15:00,57.16,57.2,57.13,57.13,12200.0,32.5663,32.5891,32.5492,32.5492,12200.0
2011-03-25 14:20:00,57.15,57.15,57.12,57.12,9600.0,32.5606,32.5606,32.5435,32.5435,9600.0
2011-03-25 14:25:00,57.11,57.18,57.11,57.14,15600.0,32.5378,32.5777,32.5378,32.5549,15600.0
2011-03-25 14:30:00,57.14,57.14,57.12,57.13,12000.0,32.5549,32.5549,32.5435,32.5492,12000.0
2011-03-25 14:35:00,57.13,57.13,57.1,57.1,9400.0,32.5492,32.5492,32.5321,32.5321,9400.0
2011-03-25 14:40:00,57.1,57.12,57.08,57.09,13100.0,32.5321,32.5435,32.5207,32.5264,13100.0
2011-03-25 14:45:00,57.09,57.12,57.09,57.12,6800.0,32.5264,32.5435,32.5264,32.5435,6800.0
2011-03-25 14:50:00,57.12,57.15,57.12,57.14,15900.0,32.5435,32.5606,32.5435,32.5549,15900.0
2011-03-25 14:55:00,57.14,57.14,57.12,57.13,12800.0,32.5549,32.5549,32.5435,32.5492,12800.0
2011-03-25 15:00:00,57.13,57.13,57.09,57.09,8800.0,32.5492,32.5492,32.5264,32.5264,8800.0
2011-03-25 15:05:00,57.09,57.12,57.09,57.1,9100.0,32.5264,32.5435,32.5264,32.5321,9100.0
2011-03-25 15:10:00,57.11,57.19,57.09,57.18,31800.0,32.5378,32.5834,32.5264,32.5777,31800.0
2011-03-25 15:15:00,57.17,57.17,57.11,57.12,22400.0,32.572,32.572,32.5378,32.5435,22400.0
2011-03-25 15:20:00,57.13,57.14,57.1,57.1,7000.0,32.5492,32.5549,32.5321,32.5321,7000.0
2011-03-25 15:25:00,57.1,57.11,57.07,57.07,16600.0,32.5321,32.5378,32.515,32.515,16600.0
2011-03-25 15:30:00,57.07,57.1,57.06,57.06,20900.0,32.515,32.5321,32.5093,32.5093,20900.0
2011-03-25 15:35:00,57.07,57.11,57.07,57.09,30500.0,32.515,32.5378,32.515,32.5264,30500.0
2011-03-25 15:40:00,57.1,57.14,57.1,57.13,30400.0,32.5321,32.5549,32.5321,32.5492,30400.0
2011-03-25 15:45:00,57.12,57.14,57.05,57.05,31600.0,32.5435,32.5549,32.5036,32.5036,31600.0
2011-03-25 15:50:00,57.05,57.06,57.01,57.02,27800.0,32.5036,32.5093,32.4808,32.4865,27800.0
2011-03-25 15:55:00,57.01,57.02,57.0,57.02,23300.0,32.4808,32.4865,32.4751,32.4865,23300.0
2011-03-28 09:30:00,57.07,57.24,57.07,57.23,34500.0,32.515,32.6118,32.515,32.6061,34500.0
2011-03-28 09:35:00,57.23,57.28,57.21,57.26,29200.0,32.6061,32.6346,32.5948,32.6232,29200.0
2011-03-28 09:40:00,57.27,57.27,57.13,57.13,22200.0,32.6289,32.6289,32.5492,32.5492,22200.0
2011-03-28 09:45:00,57.17,57.2,57.1,57.1,6900.0,32.572,32.5891,32.5321,32.5321,6900.0
2011-03-28 09:50:00,57.1,57.11,57.08,57.1,6700.0,32.5321,32.5378,32.5207,32.5321,6700.0
2011-03-28 09:55:00,57.12,57.13,57.04,57.07,15000.0,32.5435,32.5492,32.4979,32.515,15000.0
2011-03-28 10:00:00,57.07,57.13,57.05,57.07,13700.0,32.515,32.5492,32.5036,32.515,13700.0
2011-03-28 10:05:00,57.06,57.07,57.01,57.05,6100.0,32.5093,32.515,32.4808,32.5036,6100.0
2011-03-28 10:10:00,57.08,57.1,57.01,57.1,13200.0,32.5207,32.5321,32.4808,32.5321,13200.0
2011-03-28 10:15:00,57.1,57.1,57.05,57.06,6500.0,32.5321,32.5321,32.5036,32.5093,6500.0
2011-03-28 10:20:00,57.06,57.11,57.04,57.05,18700.0,32.5093,32.5378,32.4979,32.5036,18700.0
2011-03-28 10:25:00,57.03,57.08,57.01,57.02,10600.0,32.4922,32.5207,32.4808,32.4865,10600.0
2011-03-28 10:30:00,57.01,57.06,56.98,57.04,13400.0,32.4808,32.5093,32.4637,32.4979,13400.0
2011-03-28 10:35:00,57.03,57.07,57.02,57.03,5600.0,32.4922,32.515,32.4865,32.4922,5600.0
2011-03-28 10:40:00,57.04,57.09,57.04,57.07,7900.0,32.4979,32.5264,32.4979,32.515,7900.0
2011-03-28 10:45:00,57.08,57.1,57.04,57.04,4200.0,32.5207,32.5321,32.4979,32.4979,4200.0
2011-03-28 10:50:00,57.04,57.05,56.94,56.94,7500.0,32.4979,32.5036,32.4409,32.4409,7500.0
2011-03-28 10:55:00,56.94,56.96,56.93,56.96,16200.0,32.4409,32.4523,32.4352,32.4523,16200.0
2011-03-28 11:00:00,56.94,56.94,56.83,56.87,34100.0,32.4409,32.4409,32.3783,32.401,34100.0
2011-03-28 11:05:00,56.88,56.96,56.87,56.95,39600.0,32.4067,32.4523,32.401,32.4466,39600.0
2011-03-28 11:10:00,56.94,56.97,56.92,56.92,8300.0,32.4409,32.458,32.4295,32.4295,8300.0
2011-03-28 11:15:00,56.92,56.93,56.86,56.87,13800.0,32.4295,32.4352,32.3953,32.401,13800.0
2011-03-28 11:20:00,56.86,56.91,56.86,56.9,8800.0,32.3953,32.4238,32.3953,32.4181,8800.0
2011-03-28 11:25:00,56.9,56.94,56.9,56.93,6800.0,32.4181,32.4409,32.4181,32.4352,6800.0
2011-03-28 11:30:00,56.93,56.93,56.88,56.9,11900.0,32.4352,32.4352,32.4067,32.4181,11900.0
2011-03-28 11:35:00,56.9,56.9,56.85,56.86,18800.0,32.4181,32.4181,32.3896,32.3953,18800.0
2011-03-28 11:40:00,56.85,56.86,56.79,56.85,191100.0,32.3896,32.3953,32.3555,32.3896,191100.0
2011-03-28 11:45:00,56.84,56.87,56.83,56.86,30800.0,32.384,32.401,32.3783,32.3953,30800.0
2011-03-28 11:50:00,56.88,56.89,56.86,56.86,45800.0,32.4067,32.4124,32.3953,32.3953,45800.0
2011-03-28 11:55:00,56.87,56.9,56.86,56.9,36100.0,32.401,32.4181,32.3953,32.4181,36100.0
2011-03-28 12:00:00,56.89,56.97,56.88,56.96,39300.0,32.4124,32.458,32.4067,32.4523,39300.0
2011-03-28 12:05:00,56.95,56.95,56.91,56.92,15000.0,32.4466,32.4466,32.4238,32.4295,15000.0
2011-03-28 12:10:00,56.92,56.94,56.91,56.94,20000.0,32.4295,32.4409,32.4238,32.4409,20000.0
2011-03-28 12:15:00,56.94,56.96,56.94,56.95,16800.0,32.4409,32.4523,32.4409,32.4466,16800.0
2011-03-28 12:20:00,56.95,56.96,56.94,56.95,13500.0,32.4466,32.4523,32.4409,32.4466,13500.0
2011-03-28 12:25:00,56.96,56.97,56.95,56.96,9100.0,32.4523,32.458,32.4466,32.4523,9100.0
2011-03-28 12:30:00,56.96,57.0,56.96,56.99,20100.0,32.4523,32.4751,32.4523,32.4694,20100.0
2011-03-28 12:35:00,56.99,57.01,56.98,56.99,47800.0,32.4694,32.4808,32.4637,32.4694,47800.0
2011-03-28 12:40:00,56.99,57.02,56.98,57.01,88300.0,32.4694,32.4865,32.4637,32.4808,88300.0
2011-03-28 12:45:00,57.02,57.05,57.01,57.04,12000.0,32.4865,32.5036,32.4808,32.4979,12000.0
2011-03-28 12:50:00,57.03,57.04,57.01,57.02,13600.0,32.4922,32.4979,32.4808,32.4865,13600.0
2011-03-28 12:55:00,57.02,57.03,57.02,57.02,18600.0,32.4865,32.4922,32.4865,32.4865,18600.0
2011-03-28 13:00:00,57.03,57.04,56.99,57.01,19100.0,32.4922,32.4979,32.4694,32.4808,19100.0
2011-03-28 13:05:00,57.01,57.02,57.01,57.02,10600.0,32.4808,32.4865,32.4808,32.4865,10600.0
2011-03-28 13:10:00,57.02,57.05,57.01,57.05,10400.0,32.4865,32.5036,32.4808,32.5036,10400.0
2011-03-28 13:15:00,57.05,57.05,57.04,57.05,9800.0,32.5036,32.5036,32.4979,32.5036,9800.0
2011-03-28 13:20:00,57.05,57.05,56.99,57.01,22100.0,32.5036,32.5036,32.4694,32.4808,22100.0
2011-03-28 13:25:00,57.02,57.03,56.99,57.0,14700.0,32.4865,32.4922,32.4694,32.4751,14700.0
2011-03-28 13:30:00,57.01,57.02,57.0,57.02,3200.0,32.4808,32.4865,32.4751,32.4865,3200.0
2011-03-28 13:35:00,57.01,57.06,57.01,57.05,7700.0,32.4808,32.5093,32.4808,32.5036,7700.0
2011-03-28 13:40:00,57.05,57.06,57.03,57.03,16000.0,32.5036,32.5093,32.4922,32.4922,16000.0
2011-03-28 13:45:00,57.03,57.06,57.03,57.05,14900.0,32.4922,32.5093,32.4922,32.5036,14900.0
2011-03-28 13:50:00,57.04,57.05,57.02,57.05,28400.0,32.4979,32.5036,32.4865,32.5036,28400.0
2011-03-28 13:55:00,57.06,57.07,57.04,57.05,10000.0,32.5093,32.515,32.4979,32.5036,10000.0
2011-03-28 14:00:00,57.05,57.08,57.04,57.05,16200.0,32.5036,32.5207,32.4979,32.5036,16200.0
2011-03-28 14:05:00,57.06,57.06,57.02,57.05,37300.0,32.5093,32.5093,32.4865,32.5036,37300.0
2011-03-28 14:10:00,57.05,57.07,57.05,57.06,11000.0,32.5036,32.515,32.5036,32.5093,11000.0
2011-03-28 14:15:00,57.06,57.07,57.05,57.06,6900.0,32.5093,32.515,32.5036,32.5093,6900.0
2011-03-28 14:20:00,57.06,57.1,57.05,57.09,19100.0,32.5093,32.5321,32.5036,32.5264,19100.0
2011-03-28 14:25:00,57.09,57.12,57.08,57.12,12900.0,32.5264,32.5435,32.5207,32.5435,12900.0
2011-03-28 14:30:00,57.12,57.16,57.11,57.16,20100.0,32.5435,32.5663,32.5378,32.5663,20100.0
2011-03-28 14:35:00,57.17,57.19,57.16,57.18,20000.0,32.572,32.5834,32.5663,32.5777,20000.0
2011-03-28 14:40:00,57.18,57.19,57.16,57.16,32300.0,32.5777,32.5834,32.5663,32.5663,32300.0
2011-03-28 14:45:00,57.16,57.17,57.09,57.09,36700.0,32.5663,32.572,32.5264,32.5264,36700.0
2011-03-28 14:50:00,57.09,57.09,57.04,57.06,38900.0,32.5264,32.5264,32.4979,32.5093,38900.0
2011-03-28 14:55:00,57.05,57.06,57.03,57.05,18300.0,32.5036,32.5093,32.4922,32.5036,18300.0
2011-03-28 15:00:00,57.06,57.11,57.04,57.1,16800.0,32.5093,32.5378,32.4979,32.5321,16800.0
2011-03-28 15:05:00,57.1,57.11,57.06,57.07,18400.0,32.5321,32.5378,32.5093,32.515,18400.0
2011-03-28 15:10:00,57.07,57.12,57.07,57.11,11600.0,32.515,32.5435,32.515,32.5378,11600.0
2011-03-28 15:15:00,57.11,57.12,57.1,57.11,68200.0,32.5378,32.5435,32.5321,32.5378,68200.0
2011-03-28 15:20:00,57.1,57.13,57.1,57.12,15900.0,32.5321,32.5492,32.5321,32.5435,15900.0
2011-03-28 15:25:00,57.11,57.13,57.07,57.08,33700.0,32.5378,32.5492,32.515,32.5207,33700.0
2011-03-28 15:30:00,57.07,57.11,57.07,57.09,15600.0,32.515,32.5378,32.515,32.5264,15600.0
2011-03-28 15:35:00,57.09,57.09,57.05,57.06,37100.0,32.5264,32.5264,32.5036,32.5093,37100.0
2011-03-28 15:40:00,57.07,57.07,56.98,57.0,26700.0,32.515,32.515,32.4637,32.4751,26700.0
2011-03-28 15:45:00,57.0,57.0,56.87,56.89,62200.0,32.4751,32.4751,32.401,32.4124,62200.0
2011-03-28 15:50:00,56.89,56.96,56.89,56.93,42400.0,32.4124,32.4523,32.4124,32.4352,42400.0
2011-03-28 15:55:00,56.92,56.95,56.92,56.93,21100.0,32.4295,32.4466,32.4295,32.4352,21100.0
2011-03-29 09:30:00,57.0,57.0,56.79,56.81,61100.0,32.4751,32.4751,32.3555,32.3669,61100.0
2011-03-29 09:35:00,56.78,56.78,56.61,56.61,24500.0,32.3498,32.3498,32.2529,32.2529,24500.0
2011-03-29 09:40:00,56.61,56.61,56.49,56.55,48600.0,32.2529,32.2529,32.1845,32.2187,48600.0
2011-03-29 09:45:00,56.51,56.55,56.38,56.5,37100.0,32.1959,32.2187,32.1219,32.1902,37100.0
2011-03-29 09:50:00,56.49,56.57,56.49,56.53,14400.0,32.1845,32.2301,32.1845,32.2073,14400.0
2011-03-29 09:55:00,56.52,56.57,56.46,56.53,14400.0,32.2016,32.2301,32.1675,32.2073,14400.0
2011-03-29 10:00:00,56.54,56.58,56.49,56.58,15900.0,32.213,32.2358,32.1845,32.2358,15900.0
2011-03-29 10:05:00,56.58,56.65,56.58,56.63,18400.0,32.2358,32.2757,32.2358,32.2643,18400.0
2011-03-29 10:10:00,56.64,56.81,56.64,56.81,21100.0,32.27,32.3669,32.27,32.3669,21100.0
2011-03-29 10:15:00,56.8,56.85,56.77,56.85,19100.0,32.3612,32.3896,32.3441,32.3896,19100.0
2011-03-29 10:20:00,56.85,56.85,56.75,56.77,7800.0,32.3896,32.3896,32.3327,32.3441,7800.0
2011-03-29 10:25:00,56.78,56.82,56.75,56.76,6300.0,32.3498,32.3726,32.3327,32.3384,6300.0
2011-03-29 10:30:00,56.75,56.81,56.75,56.76,16300.0,32.3327,32.3669,32.3327,32.3384,16300.0
2011-03-29 10:35:00,56.76,56.78,56.7,56.73,11400.0,32.3384,32.3498,32.3042,32.3213,11400.0
2011-03-29 10:40:00,56.74,56.81,56.73,56.81,20700.0,32.327,32.3669,32.3213,32.3669,20700.0
2011-03-29 10:45:00,56.81,56.91,56.81,56.88,15600.0,32.3669,32.4238,32.3669,32.4067,15600.0
2011-03-29 10:50:00,56.88,56.92,56.87,56.92,16000.0,32.4067,32.4295,32.401,32.4295,16000.0
2011-03-29 10:55:00,56.91,56.98,56.91,56.98,31100.0,32.4238,32.4637,32.4238,32.4637,31100.0
2011-03-29 11:00:00,56.98,57.03,56.96,57.03,8900.0,32.4637,32.4922,32.4523,32.4922,8900.0
2011-03-29 11:05:00,57.02,57.1,57.01,57.1,16200.0,32.4865,32.5321,32.4808,32.5321,16200.0
2011-03-29 11:10:00,57.1,57.12,56.98,57.07,235600.0,32.5321,32.5435,32.4637,32.515,235600.0
2011-03-29 11:15:00,57.07,57.07,57.02,57.02,19700.0,32.515,32.515,32.4865,32.4865,19700.0
2011-03-29 11:20:00,57.02,57.07,57.01,57.05,61000.0,32.4865,32.515,32.4808,32.5036,61000.0
2011-03-29 11:25:00,57.04,57.1,57.04,57.1,9700.0,32.4979,32.5321,32.4979,32.5321,9700.0
2011-03-29 11:30:00,57.09,57.1,57.08,57.09,6500.0,32.5264,32.5321,32.5207,32.5264,6500.0
2011-03-29 11:35:00,57.09,57.09,57.05,57.08,14600.0,32.5264,32.5264,32.5036,32.5207,14600.0
2011-03-29 11:40:00,57.08,57.11,57.06,57.07,9100.0,32.5207,32.5378,32.5093,32.515,9100.0
2011-03-29 11:45:00,57.09,57.09,57.04,57.06,12200.0,32.5264,32.5264,32.4979,32.5093,12200.0
2011-03-29 11:50:00,57.07,57.1,57.06,57.06,12200.0,32.515,32.5321,32.5093,32.5093,12200.0
2011-03-29 11:55:00,57.07,57.09,57.06,57.09,6400.0,32.515,32.5264,32.5093,32.5264,6400.0
2011-03-29 12:00:00,57.09,57.13,57.08,57.13,11200.0,32.5264,32.5492,32.5207,32.5492,11200.0
2011-03-29 12:05:00,57.12,57.16,57.08,57.08,16500.0,32.5435,32.5663,32.5207,32.5207,16500.0
2011-03-29 12:10:00,57.08,57.1,57.06,57.06,8700.0,32.5207,32.5321,32.5093,32.5093,8700.0
2011-03-29 12:15:00,57.05,57.08,57.02,57.08,17700.0,32.5036,32.5207,32.4865,32.5207,17700.0
2011-03-29 12:20:00,57.08,57.11,57.08,57.1,4900.0,32.5207,32.5378,32.5207,32.5321,4900.0
2011-03-29 12:25:00,57.11,57.12,57.03,57.04,15900.0,32.5378,32.5435,32.4922,32.4979,15900.0
2011-03-29 12:30:00,57.04,57.08,57.04,57.07,10400.0,32.4979,32.5207,32.4979,32.515,10400.0
2011-03-29 12:35:00,57.07,57.1,57.06,57.1,18500.0,32.515,32.5321,32.5093,32.5321,18500.0
2011-03-29 12:40:00,57.1,57.11,57.09,57.09,21100.0,32.5321,32.5378,32.5264,32.5264,21100.0
2011-03-29 12:45:00,57.1,57.11,57.06,57.08,18500.0,32.5321,32.5378,32.5093,32.5207,18500.0
2011-03-29 12:50:00,57.08,57.09,57.05,57.09,10400.0,32.5207,32.5264,32.5036,32.5264,10400.0
2011-03-29 12:55:00,57.09,57.09,57.04,57.09,28700.0,32.5264,32.5264,32.4979,32.5264,28700.0
2011-03-29 13:00:00,57.09,57.09,57.07,57.08,6700.0,32.5264,32.5264,32.515,32.5207,6700.0
2011-03-29 13:05:00,57.07,57.09,57.07,57.09,6800.0,32.515,32.5264,32.515,32.5264,6800.0
2011-03-29 13:10:00,57.09,57.13,57.09,57.11,8500.0,32.5264,32.5492,32.5264,32.5378,8500.0
2011-03-29 13:15:00,57.11,57.12,57.11,57.12,4500.0,32.5378,32.5435,32.5378,32.5435,4500.0
2011-03-29 13:20:00,57.12,57.13,57.12,57.13,4400.0,32.5435,32.5492,32.5435,32.5492,4400.0
2011-03-29 13:25:00,57.13,57.15,57.12,57.15,8800.0,32.5492,32.5606,32.5435,32.5606,8800.0
2011-03-29 13:30:00,57.15,57.16,57.14,57.16,5000.0,32.5606,32.5663,32.5549,32.5663,5000.0
2011-03-29 13:35:00,57.16,57.17,57.16,57.17,2400.0,32.5663,32.572,32.5663,32.572,2400.0
2011-03-29 13:40:00,57.16,57.2,57.16,57.2,4500.0,32.5663,32.5891,32.5663,32.5891,4500.0
2011-03-29 13:45:00,57.19,57.24,57.19,57.24,6600.0,32.5834,32.6118,32.5834,32.6118,6600.0
2011-03-29 13:50:00,57.24,57.25,57.23,57.24,15300.0,32.6118,32.6175,32.6061,32.6118,15300.0
2011-03-29 13:55:00,57.23,57.24,57.17,57.19,24600.0,32.6061,32.6118,32.572,32.5834,24600.0
2011-03-29 14:00:00,57.17,57.24,57.17,57.23,40400.0,32.572,32.6118,32.572,32.6061,40400.0
2011-03-29 14:05:00,57.23,57.3,57.23,57.28,37100.0,32.6061,32.646,32.6061,32.6346,37100.0
2011-03-29 14:10:00,57.28,57.29,57.23,57.25,29500.0,32.6346,32.6403,32.6061,32.6175,29500.0
2011-03-29 14:15:00,57.25,57.27,57.24,57.25,15400.0,32.6175,32.6289,32.6118,32.6175,15400.0
2011-03-29 14:20:00,57.25,57.26,57.24,57.24,4800.0,32.6175,32.6232,32.6118,32.6118,4800.0
2011-03-29 14:25:00,57.24,57.24,57.22,57.22,7300.0,32.6118,32.6118,32.6005,32.6005,7300.0
2011-03-29 14:30:00,57.23,57.23,57.22,57.23,8300.0,32.6061,32.6061,32.6005,32.6061,8300.0
2011-03-29 14:35:00,57.23,57.25,57.19,57.19,70500.0,32.6061,32.6175,32.5834,32.5834,70500.0
2011-03-29 14:40:00,57.19,57.24,57.19,57.23,17400.0,32.5834,32.6118,32.5834,32.6061,17400.0
2011-03-29 14:45:00,57.24,57.26,57.24,57.26,9200.0,32.6118,32.6232,32.6118,32.6232,9200.0
2011-03-29 14:50:00,57.26,57.27,57.25,57.27,12100.0,32.6232,32.6289,32.6175,32.6289,12100.0
2011-03-29 14:55:00,57.27,57.29,57.27,57.29,14900.0,32.6289,32.6403,32.6289,32.6403,14900.0
2011-03-29 15:00:00,57.29,57.29,57.25,57.28,77400.0,32.6403,32.6403,32.6175,32.6346,77400.0
2011-03-29 15:05:00,57.28,57.28,57.23,57.26,114600.0,32.6346,32.6346,32.6061,32.6232,114600.0
2011-03-29 15:10:00,57.26,57.28,57.25,57.28,28800.0,32.6232,32.6346,32.6175,32.6346,28800.0
2011-03-29 15:15:00,57.27,57.28,57.23,57.24,177000.0,32.6289,32.6346,32.6061,32.6118,177000.0
2011-03-29 15:20:00,57.24,57.27,57.24,57.25,51500.0,32.6118,32.6289,32.6118,32.6175,51500.0
2011-03-29 15:25:00,57.24,57.27,57.24,57.26,61000.0,32.6118,32.6289,32.6118,32.6232,61000.0
2011-03-29 15:30:00,57.26,57.28,57.22,57.24,28300.0,32.6232,32.6346,32.6005,32.6118,28300.0
2011-03-29 15:35:00,57.23,57.23,57.18,57.18,102000.0,32.6061,32.6061,32.5777,32.5777,102000.0
2011-03-29 15:40:00,57.18,57.18,57.14,57.16,64000.0,32.5777,32.5777,32.5549,32.5663,64000.0
2011-03-29 15:45:00,57.17,57.23,57.17,57.19,109800.0,32.572,32.6061,32.572,32.5834,109800.0
2011-03-29 15:50:00,57.19,57.21,57.16,57.18,40400.0,32.5834,32.5948,32.5663,32.5777,40400.0
2011-03-29 15:55:00,57.17,57.22,57.16,57.2,32300.0,32.572,32.6005,32.5663,32.5891,32300.0
2011-03-30 09:30:00,57.49,57.55,57.41,57.46,93400.0,32.7543,32.7885,32.7087,32.7372,93400.0
2011-03-30 09:35:00,57.45,57.46,57.34,57.36,16700.0,32.7315,32.7372,32.6688,32.6802,16700.0
2011-03-30 09:40:00,57.38,57.39,57.28,57.28,11000.0,32.6916,32.6973,32.6346,32.6346,11000.0
2011-03-30 09:45:00,57.28,57.29,57.24,57.27,14200.0,32.6346,32.6403,32.6118,32.6289,14200.0
2011-03-30 09:50:00,57.27,57.38,57.25,57.35,26200.0,32.6289,32.6916,32.6175,32.6745,26200.0
2011-03-30 09:55:00,57.33,57.45,57.3,57.42,22700.0,32.6631,32.7315,32.646,32.7144,22700.0
2011-03-30 10:00:00,57.42,57.52,57.38,57.47,30200.0,32.7144,32.7714,32.6916,32.7429,30200.0
2011-03-30 10:05:00,57.46,57.49,57.42,57.43,26500.0,32.7372,32.7543,32.7144,32.7201,26500.0
2011-03-30 10:10:00,57.44,57.53,57.41,57.49,25100.0,32.7258,32.7771,32.7087,32.7543,25100.0
2011-03-30 10:15:00,57.48,57.58,57.48,57.55,16500.0,32.7486,32.8056,32.7486,32.7885,16500.0
2011-03-30 10:20:00,57.54,57.54,57.42,57.45,303500.0,32.7828,32.7828,32.7144,32.7315,303500.0
2011-03-30 10:25:00,57.44,57.5,57.41,57.41,9300.0,32.7258,32.76,32.7087,32.7087,9300.0
2011-03-30 10:30:00,57.41,57.53,57.4,57.53,14800.0,32.7087,32.7771,32.703,32.7771,14800.0
2011-03-30 10:35:00,57.52,57.53,57.45,57.47,13200.0,32.7714,32.7771,32.7315,32.7429,13200.0
2011-03-30 10:40:00,57.48,57.61,57.48,57.6,17700.0,32.7486,32.8227,32.7486,32.817,17700.0
2011-03-30 10:45:00,57.6,57.63,57.58,57.62,9900.0,32.817,32.834,32.8056,32.8283,9900.0
2011-03-30 10:50:00,57.63,57.69,57.63,57.69,9200.0,32.834,32.8682,32.834,32.8682,9200.0
2011-03-30 10:55:00,57.69,57.73,57.67,57.72,8600.0,32.8682,32.891,32.8568,32.8853,8600.0
2011-03-30 11:00:00,57.73,57.73,57.66,57.68,10000.0,32.891,32.891,32.8511,32.8625,10000.0
2011-03-30 11:05:00,57.68,57.72,57.68,57.71,18500.0,32.8625,32.8853,32.8625,32.8796,18500.0
2011-03-30 11:10:00,57.72,57.72,57.65,57.66,23100.0,32.8853,32.8853,32.8454,32.8511,23100.0
2011-03-30 11:15:00,57.65,57.74,57.65,57.73,28900.0,32.8454,32.8967,32.8454,32.891,28900.0
2011-03-30 11:20:00,57.73,57.75,57.72,57.72,8100.0,32.891,32.9024,32.8853,32.8853,8100.0
2011-03-30 11:25:00,57.72,57.74,57.7,57.7,8400.0,32.8853,32.8967,32.8739,32.8739,8400.0
2011-03-30 11:30:00,57.7,57.76,57.7,57.76,48600.0,32.8739,32.9081,32.8739,32.9081,48600.0
2011-03-30 11:35:00,57.76,57.77,57.75,57.75,7600.0,32.9081,32.9138,32.9024,32.9024,7600.0
2011-03-30 11:40:00,57.75,57.8,57.75,57.77,19500.0,32.9024,32.9309,32.9024,32.9138,19500.0
2011-03-30 11:45:00,57.78,57.84,57.78,57.84,11700.0,32.9195,32.9537,32.9195,32.9537,11700.0
2011-03-30 11:50:00,57.84,57.86,57.83,57.83,5700.0,32.9537,32.9651,32.948,32.948,5700.0
2011-03-30 11:55:00,57.83,57.87,57.83,57.86,4900.0,32.948,32.9708,32.948,32.9651,4900.0
2011-03-30 12:00:00,57.88,57.91,57.87,57.9,11500.0,32.9765,32.9936,32.9708,32.9879,11500.0
2011-03-30 12:05:00,57.89,57.89,57.86,57.86,11100.0,32.9822,32.9822,32.9651,32.9651,11100.0
2011-03-30 12:10:00,57.87,57.91,57.87,57.91,12200.0,32.9708,32.9936,32.9708,32.9936,12200.0
2011-03-30 12:15:00,57.9,57.94,57.88,57.92,15900.0,32.9879,33.0107,32.9765,32.9993,15900.0
2011-03-30 12:20:00,57.91,57.92,57.89,57.91,9300.0,32.9936,32.9993,32.9822,32.9936,9300.0
2011-03-30 12:25:00,57.91,57.92,57.88,57.88,10200.0,32.9936,32.9993,32.9765,32.9765,10200.0
2011-03-30 12:30:00,57.88,57.92,57.87,57.91,86000.0,32.9765,32.9993,32.9708,32.9936,86000.0
2011-03-30 12:35:00,57.91,57.93,57.91,57.92,6000.0,32.9936,33.005,32.9936,32.9993,6000.0
2011-03-30 12:40:00,57.93,57.95,57.92,57.93,5000.0,33.005,33.0164,32.9993,33.005,5000.0
2011-03-30 12:45:00,57.93,57.94,57.92,57.94,3600.0,33.005,33.0107,32.9993,33.0107,3600.0
2011-03-30 12:50:00,57.94,57.95,57.91,57.92,19100.0,33.0107,33.0164,32.9936,32.9993,19100.0
2011-03-30 12:55:00,57.92,57.95,57.91,57.93,10500.0,32.9993,33.0164,32.9936,33.005,10500.0
2011-03-30 13:00:00,57.93,57.95,57.92,57.94,17400.0,33.005,33.0164,32.9993,33.0107,17400.0
2011-03-30 13:05:00,57.94,57.95,57.9,57.92,28600.0,33.0107,33.0164,32.9879,32.9993,28600.0
2011-03-30 13:10:00,57.92,57.95,57.92,57.94,4000.0,32.9993,33.0164,32.9993,33.0107,4000.0
2011-03-30 13:15:00,57.95,57.95,57.91,57.93,7100.0,33.0164,33.0164,32.9936,33.005,7100.0
2011-03-30 13:20:00,57.93,57.97,57.91,57.96,10800.0,33.005,33.0278,32.9936,33.0221,10800.0
2011-03-30 13:25:00,57.97,57.97,57.93,57.95,31100.0,33.0278,33.0278,33.005,33.0164,31100.0
2011-03-30 13:30:00,57.96,57.96,57.92,57.92,4500.0,33.0221,33.0221,32.9993,32.9993,4500.0
2011-03-30 13:35:00,57.92,57.96,57.92,57.95,5000.0,32.9993,33.0221,32.9993,33.0164,5000.0
2011-03-30 13:40:00,57.95,57.96,57.94,57.94,3300.0,33.0164,33.0221,33.0107,33.0107,3300.0
2011-03-30 13:45:00,57.95,57.95,57.91,57.92,3700.0,33.0164,33.0164,32.9936,32.9993,3700.0
2011-03-30 13:50:00,57.92,57.94,57.88,57.89,14200.0,32.9993,33.0107,32.9765,32.9822,14200.0
2011-03-30 13:55:00,57.9,57.94,57.9,57.94,6600.0,32.9879,33.0107,32.9879,33.0107,6600.0
2011-03-30 14:00:00,57.95,57.98,57.95,57.98,15800.0,33.0164,33.0335,33.0164,33.0335,15800.0
2011-03-30 14:05:00,57.98,57.98,57.95,57.96,14500.0,33.0335,33.0335,33.0164,33.0221,14500.0
2011-03-30 14:10:00,57.97,57.99,57.95,57.98,7800.0,33.0278,33.0392,33.0164,33.0335,7800.0
2011-03-30 14:15:00,57.98,58.01,57.98,57.99,6000.0,33.0335,33.0505,33.0335,33.0392,6000.0
2011-03-30 14:20:00,57.99,58.01,57.98,58.01,6900.0,33.0392,33.0505,33.0335,33.0505,6900.0
2011-03-30 14:25:00,58.01,58.01,57.96,57.98,20900.0,33.0505,33.0505,33.0221,33.0335,20900.0
2011-03-30 14:30:00,57.99,58.01,57.95,58.0,21800.0,33.0392,33.0505,33.0164,33.0448,21800.0
2011-03-30 14:35:00,58.0,58.02,57.97,57.97,12300.0,33.0448,33.0562,33.0278,33.0278,12300.0
2011-03-30 14:40:00,57.97,58.0,57.96,58.0,43500.0,33.0278,33.0448,33.0221,33.0448,43500.0
2011-03-30 14:45:00,57.99,57.99,57.96,57.97,17500.0,33.0392,33.0392,33.0221,33.0278,17500.0
2011-03-30 14:50:00,57.96,57.99,57.96,57.98,14000.0,33.0221,33.0392,33.0221,33.0335,14000.0
2011-03-30 14:55:00,57.98,58.01,57.97,57.98,14600.0,33.0335,33.0505,33.0278,33.0335,14600.0
2011-03-30 15:00:00,57.97,58.01,57.97,58.0,23000.0,33.0278,33.0505,33.0278,33.0448,23000.0
2011-03-30 15:05:00,58.0,58.01,57.98,57.98,9800.0,33.0448,33.0505,33.0335,33.0335,9800.0
2011-03-30 15:10:00,57.97,58.02,57.97,57.99,19200.0,33.0278,33.0562,33.0278,33.0392,19200.0
2011-03-30 15:15:00,57.99,58.02,57.99,58.01,31300.0,33.0392,33.0562,33.0392,33.0505,31300.0
2011-03-30 15:20:00,58.01,58.04,58.0,58.04,32000.0,33.0505,33.0676,33.0448,33.0676,32000.0
2011-03-30 15:25:00,58.03,58.04,58.01,58.02,18000.0,33.0619,33.0676,33.0505,33.0562,18000.0
2011-03-30 15:30:00,58.01,58.05,58.0,58.03,21300.0,33.0505,33.0733,33.0448,33.0619,21300.0
2011-03-30 15:35:00,58.04,58.07,58.04,58.05,21200.0,33.0676,33.0847,33.0676,33.0733,21200.0
2011-03-30 15:40:00,58.05,58.05,58.01,58.01,42700.0,33.0733,33.0733,33.0505,33.0505,42700.0
2011-03-30 15:45:00,58.01,58.05,57.97,57.97,48000.0,33.0505,33.0733,33.0278,33.0278,48000.0
2011-03-30 15:50:00,57.98,58.0,57.95,57.96,38100.0,33.0335,33.0448,33.0164,33.0221,38100.0
2011-03-30 15:55:00,57.97,58.03,57.97,57.99,39300.0,33.0278,33.0619,33.0278,33.0392,39300.0
2011-03-31 09:30:00,57.96,58.18,57.96,58.18,52600.0,33.0221,33.1474,33.0221,33.1474,52600.0
2011-03-31 09:35:00,58.17,58.2,58.04,58.06,36000.0,33.1417,33.1588,33.0676,33.079,36000.0
2011-03-31 09:40:00,58.07,58.17,58.07,58.17,11400.0,33.0847,33.1417,33.0847,33.1417,11400.0
2011-03-31 09:45:00,58.17,58.17,58.03,58.06,12000.0,33.1417,33.1417,33.0619,33.079,12000.0
2011-03-31 09:50:00,58.04,58.05,57.9,57.9,15500.0,33.0676,33.0733,32.9879,32.9879,15500.0
2011-03-31 09:55:00,57.9,57.98,57.9,57.98,10700.0,32.9879,33.0335,32.9879,33.0335,10700.0
2011-03-31 10:00:00,57.96,58.04,57.94,57.94,12300.0,33.0221,33.0676,33.0107,33.0107,12300.0
2011-03-31 10:05:00,57.96,58.04,57.96,58.04,5300.0,33.0221,33.0676,33.0221,33.0676,5300.0
2011-03-31 10:10:00,58.04,58.1,58.04,58.1,14500.0,33.0676,33.1018,33.0676,33.1018,14500.0
2011-03-31 10:15:00,58.1,58.11,58.06,58.06,22500.0,33.1018,33.1075,33.079,33.079,22500.0
2011-03-31 10:20:00,58.07,58.14,58.07,58.13,9000.0,33.0847,33.1246,33.0847,33.1189,9000.0
2011-03-31 10:25:00,58.13,58.17,58.11,58.12,13900.0,33.1189,33.1417,33.1075,33.1132,13900.0
2011-03-31 10:30:00,58.13,58.22,58.13,58.22,13000.0,33.1189,33.1702,33.1189,33.1702,13000.0
2011-03-31 10:35:00,58.23,58.25,58.2,58.21,39300.0,33.1759,33.1873,33.1588,33.1645,39300.0
2011-03-31 10:40:00,58.21,58.25,58.2,58.25,11400.0,33.1645,33.1873,33.1588,33.1873,11400.0
2011-03-31 10:45:00,58.26,58.26,58.2,58.24,14100.0,33.193,33.193,33.1588,33.1816,14100.0
2011-03-31 10:50:00,58.24,58.25,58.21,58.25,8400.0,33.1816,33.1873,33.1645,33.1873,8400.0
2011-03-31 10:55:00,58.25,58.31,58.25,58.28,14000.0,33.1873,33.2215,33.1873,33.2044,14000.0
2011-03-31 11:00:00,58.28,58.28,58.2,58.22,19400.0,33.2044,33.2044,33.1588,33.1702,19400.0
2011-03-31 11:05:00,58.22,58.23,58.2,58.23,9300.0,33.1702,33.1759,33.1588,33.1759,9300.0
2011-03-31 11:10:00,58.22,58.28,58.22,58.24,9000.0,33.1702,33.2044,33.1702,33.1816,9000.0
2011-03-31 11:15:00,58.25,58.31,58.25,58.31,23500.0,33.1873,33.2215,33.1873,33.2215,23500.0
2011-03-31 11:20:00,58.31,58.31,58.28,58.3,23600.0,33.2215,33.2215,33.2044,33.2158,23600.0
2011-03-31 11:25:00,58.31,58.33,58.3,58.3,8900.0,33.2215,33.2329,33.2158,33.2158,8900.0
2011-03-31 11:30:00,58.31,58.31,58.24,58.26,22000.0,33.2215,33.2215,33.1816,33.193,22000.0
2011-03-31 11:35:00,58.25,58.28,58.25,58.28,16300.0,33.1873,33.2044,33.1873,33.2044,16300.0
2011-03-31 11:40:00,58.29,58.3,58.26,58.29,18300.0,33.2101,33.2158,33.193,33.2101,18300.0
2011-03-31 11:45:00,58.29,58.31,58.28,58.31,29800.0,33.2101,33.2215,33.2044,33.2215,29800.0
2011-03-31 11:50:00,58.31,58.32,58.31,58.31,6500.0,33.2215,33.2272,33.2215,33.2215,6500.0
2011-03-31 11:55:00,58.31,58.34,58.29,58.33,33400.0,33.2215,33.2386,33.2101,33.2329,33400.0
2011-03-31 12:00:00,58.33,58.35,58.32,58.34,22500.0,33.2329,33.2443,33.2272,33.2386,22500.0
2011-03-31 12:05:00,58.34,58.38,58.33,58.38,42200.0,33.2386,33.2613,33.2329,33.2613,42200.0
2011-03-31 12:10:00,58.38,58.41,58.35,58.38,46200.0,33.2613,33.2784,33.2443,33.2613,46200.0
2011-03-31 12:15:00,58.38,58.4,58.34,58.4,20000.0,33.2613,33.2727,33.2386,33.2727,20000.0
2011-03-31 12:20:00,58.41,58.45,58.38,58.44,36100.0,33.2784,33.3012,33.2613,33.2955,36100.0
2011-03-31 12:25:00,58.45,58.47,58.44,58.47,15300.0,33.3012,33.3126,33.2955,33.3126,15300.0
2011-03-31 12:30:00,58.47,58.48,58.45,58.45,98500.0,33.3126,33.3183,33.3012,33.3012,98500.0
2011-03-31 12:35:00,58.46,58.46,58.44,58.46,27300.0,33.3069,33.3069,33.2955,33.3069,27300.0
2011-03-31 12:40:00,58.46,58.46,58.42,58.46,46000.0,33.3069,33.3069,33.2841,33.3069,46000.0
2011-03-31 12:45:00,58.46,58.46,58.41,58.42,42700.0,33.3069,33.3069,33.2784,33.2841,42700.0
2011-03-31 12:50:00,58.42,58.44,58.41,58.44,58100.0,33.2841,33.2955,33.2784,33.2955,58100.0
2011-03-31 12:55:00,58.44,58.47,58.44,58.46,59000.0,33.2955,33.3126,33.2955,33.3069,59000.0
2011-03-31 13:00:00,58.46,58.48,58.46,58.47,67900.0,33.3069,33.3183,33.3069,33.3126,67900.0
2011-03-31 13:05:00,58.47,58.49,58.46,58.49,60300.0,33.3126,33.324,33.3069,33.324,60300.0
2011-03-31 13:10:00,58.48,58.51,58.47,58.49,100100.0,33.3183,33.3354,33.3126,33.324,100100.0
2011-03-31 13:15:00,58.48,58.48,58.44,58.45,24500.0,33.3183,33.3183,33.2955,33.3012,24500.0
2011-03-31 13:20:00,58.45,58.45,58.44,58.45,19900.0,33.3012,33.3012,33.2955,33.3012,19900.0
2011-03-31 13:25:00,58.45,58.47,58.44,58.45,29400.0,33.3012,33.3126,33.2955,33.3012,29400.0
2011-03-31 13:30:00,58.45,58.48,58.45,58.47,36200.0,33.3012,33.3183,33.3012,33.3126,36200.0
2011-03-31 13:35:00,58.47,58.5,58.47,58.5,41200.0,33.3126,33.3297,33.3126,33.3297,41200.0
2011-03-31 13:40:00,58.5,58.51,58.49,58.5,34200.0,33.3297,33.3354,33.324,33.3297,34200.0
2011-03-31 13:45:00,58.5,58.51,58.49,58.5,35300.0,33.3297,33.3354,33.324,33.3297,35300.0
2011-03-31 13:50:00,58.5,58.5,58.49,58.49,34300.0,33.3297,33.3297,33.324,33.324,34300.0
2011-03-31 13:55:00,58.49,58.49,58.44,58.44,22100.0,33.324,33.324,33.2955,33.2955,22100.0
2011-03-31 14:00:00,58.44,58.48,58.42,58.48,69200.0,33.2955,33.3183,33.2841,33.3183,69200.0
2011-03-31 14:05:00,58.48,58.52,58.48,58.51,61700.0,33.3183,33.3411,33.3183,33.3354,61700.0
2011-03-31 14:10:00,58.52,58.54,58.51,58.54,23500.0,33.3411,33.3525,33.3354,33.3525,23500.0
2011-03-31 14:15:00,58.54,58.55,58.5,58.51,29500.0,33.3525,33.3582,33.3297,33.3354,29500.0
2011-03-31 14:20:00,58.51,58.51,58.49,58.51,24200.0,33.3354,33.3354,33.324,33.3354,24200.0
2011-03-31 14:25:00,58.51,58.54,58.48,58.49,27600.0,33.3354,33.3525,33.3183,33.324,27600.0
2011-03-31 14:30:00,58.49,58.51,58.47,58.49,38000.0,33.324,33.3354,33.3126,33.324,38000.0
2011-03-31 14:35:00,58.49,58.54,58.49,58.53,42900.0,33.324,33.3525,33.324,33.3468,42900.0
2011-03-31 14:40:00,58.54,58.55,58.52,58.53,67700.0,33.3525,33.3582,33.3411,33.3468,67700.0
2011-03-31 14:45:00,58.53,58.55,58.53,58.55,24200.0,33.3468,33.3582,33.3468,33.3582,24200.0
2011-03-31 14:50:00,58.54,58.55,58.53,58.55,27100.0,33.3525,33.3582,33.3468,33.3582,27100.0
2011-03-31 14:55:00,58.55,58.56,58.53,58.55,88900.0,33.3582,33.3639,33.3468,33.3582,88900.0
2011-03-31 15:00:00,58.55,58.56,58.54,58.56,36000.0,33.3582,33.3639,33.3525,33.3639,36000.0
2011-03-31 15:05:00,58.55,58.56,58.5,58.5,32000.0,33.3582,33.3639,33.3297,33.3297,32000.0
2011-03-31 15:10:00,58.5,58.5,58.47,58.49,22800.0,33.3297,33.3297,33.3126,33.324,22800.0
2011-03-31 15:15:00,58.49,58.5,58.48,58.48,37700.0,33.324,33.3297,33.3183,33.3183,37700.0
2011-03-31 15:20:00,58.48,58.49,58.47,58.48,37400.0,33.3183,33.324,33.3126,33.3183,37400.0
2011-03-31 15:25:00,58.47,58.48,58.44,58.45,51800.0,33.3126,33.3183,33.2955,33.3012,51800.0
2011-03-31 15:30:00,58.45,58.49,58.43,58.43,123500.0,33.3012,33.324,33.2898,33.2898,123500.0
2011-03-31 15:35:00,58.44,58.45,58.41,58.45,42700.0,33.2955,33.3012,33.2784,33.3012,42700.0
2011-03-31 15:40:00,58.45,58.47,58.43,58.45,79700.0,33.3012,33.3126,33.2898,33.3012,79700.0
2011-03-31 15:45:00,58.45,58.49,58.42,58.47,73200.0,33.3012,33.324,33.2841,33.3126,73200.0
2011-03-31 15:50:00,58.47,58.51,58.47,58.48,117100.0,33.3126,33.3354,33.3126,33.3183,117100.0
2011-03-31 15:55:00,58.49,58.55,58.48,58.51,324100.0,33.324,33.3582,33.3183,33.3354,324100.0
2011-04-01 09:30:00,58.78,58.92,58.73,58.73,113100.0,33.4892,33.569,33.4608,33.4608,113100.0
2011-04-01 09:35:00,58.72,58.88,58.72,58.79,67600.0,33.4551,33.5462,33.4551,33.4949,67600.0
2011-04-01 09:40:00,58.79,58.79,58.64,58.66,30000.0,33.4949,33.4949,33.4095,33.4209,30000.0
2011-04-01 09:45:00,58.66,58.72,58.61,58.62,52900.0,33.4209,33.4551,33.3924,33.3981,52900.0
2011-04-01 09:50:00,58.63,58.73,58.62,58.69,32900.0,33.4038,33.4608,33.3981,33.438,32900.0
2011-04-01 09:55:00,58.69,58.79,58.67,58.7,26500.0,33.438,33.4949,33.4266,33.4437,26500.0
2011-04-01 10:00:00,58.7,58.85,58.7,58.84,55900.0,33.4437,33.5291,33.4437,33.5234,55900.0
2011-04-01 10:05:00,58.83,58.86,58.8,58.81,21400.0,33.5177,33.5348,33.5006,33.5063,21400.0
2011-04-01 10:10:00,58.81,58.88,58.81,58.86,15800.0,33.5063,33.5462,33.5063,33.5348,15800.0
2011-04-01 10:15:00,58.87,58.94,58.84,58.94,30900.0,33.5405,33.5804,33.5234,33.5804,30900.0
2011-04-01 10:20:00,58.93,58.95,58.86,58.91,51500.0,33.5747,33.5861,33.5348,33.5633,51500.0
2011-04-01 10:25:00,58.92,58.92,58.81,58.87,15900.0,33.569,33.569,33.5063,33.5405,15900.0
2011-04-01 10:30:00,58.88,58.94,58.88,58.94,11900.0,33.5462,33.5804,33.5462,33.5804,11900.0
2011-04-01 10:35:00,58.95,58.95,58.91,58.92,10300.0,33.5861,33.5861,33.5633,33.569,10300.0
2011-04-01 10:40:00,58.91,58.91,58.86,58.87,10300.0,33.5633,33.5633,33.5348,33.5405,10300.0
2011-04-01 10:45:00,58.87,58.87,58.81,58.81,11000.0,33.5405,33.5405,33.5063,33.5063,11000.0
2011-04-01 10:50:00,58.83,58.83,58.79,58.81,8400.0,33.5177,33.5177,33.4949,33.5063,8400.0
2011-04-01 10:55:00,58.81,58.81,58.78,58.8,6000.0,33.5063,33.5063,33.4892,33.5006,6000.0
2011-04-01 11:00:00,58.81,58.82,58.8,58.82,24500.0,33.5063,33.512,33.5006,33.512,24500.0
2011-04-01 11:05:00,58.83,58.83,58.79,58.82,11000.0,33.5177,33.5177,33.4949,33.512,11000.0
2011-04-01 11:10:00,58.82,58.86,58.81,58.81,15200.0,33.512,33.5348,33.5063,33.5063,15200.0
2011-04-01 11:15:00,58.81,58.82,58.81,58.81,2400.0,33.5063,33.512,33.5063,33.5063,2400.0
2011-04-01 11:20:00,58.82,58.86,58.82,58.86,35500.0,33.512,33.5348,33.512,33.5348,35500.0
2011-04-01 11:25:00,58.86,58.87,58.84,58.86,11700.0,33.5348,33.5405,33.5234,33.5348,11700.0
2011-04-01 11:30:00,58.88,58.88,58.86,58.88,21800.0,33.5462,33.5462,33.5348,33.5462,21800.0
2011-04-01 11:35:00,58.89,58.9,58.86,58.89,22800.0,33.5519,33.5576,33.5348,33.5519,22800.0
2011-04-01 11:40:00,58.89,58.89,58.82,58.86,10500.0,33.5519,33.5519,33.512,33.5348,10500.0
2011-04-01 11:45:00,58.85,58.86,58.84,58.85,13700.0,33.5291,33.5348,33.5234,33.5291,13700.0
2011-04-01 11:50:00,58.86,58.86,58.84,58.84,4000.0,33.5348,33.5348,33.5234,33.5234,4000.0
2011-04-01 11:55:00,58.85,58.88,58.85,58.87,10600.0,33.5291,33.5462,33.5291,33.5405,10600.0
2011-04-01 12:00:00,58.88,58.91,58.87,58.88,7900.0,33.5462,33.5633,33.5405,33.5462,7900.0
2011-04-01 12:05:00,58.88,58.89,58.87,58.88,8100.0,33.5462,33.5519,33.5405,33.5462,8100.0
2011-04-01 12:10:00,58.88,58.88,58.81,58.81,24400.0,33.5462,33.5462,33.5063,33.5063,24400.0
2011-04-01 12:15:00,58.81,58.83,58.79,58.82,14100.0,33.5063,33.5177,33.4949,33.512,14100.0
2011-04-01 12:20:00,58.83,58.87,58.83,58.87,6400.0,33.5177,33.5405,33.5177,33.5405,6400.0
2011-04-01 12:25:00,58.86,58.89,58.84,58.85,15400.0,33.5348,33.5519,33.5234,33.5291,15400.0
2011-04-01 12:30:00,58.85,58.85,58.83,58.83,3500.0,33.5291,33.5291,33.5177,33.5177,3500.0
2011-04-01 12:35:00,58.84,58.85,58.84,58.84,4200.0,33.5234,33.5291,33.5234,33.5234,4200.0
2011-04-01 12:40:00,58.83,58.84,58.81,58.82,3400.0,33.5177,33.5234,33.5063,33.512,3400.0
2011-04-01 12:45:00,58.82,58.82,58.77,58.77,16200.0,33.512,33.512,33.4835,33.4835,16200.0
2011-04-01 12:50:00,58.76,58.8,58.76,58.76,16700.0,33.4778,33.5006,33.4778,33.4778,16700.0
2011-04-01 12:55:00,58.76,58.77,58.74,58.75,11400.0,33.4778,33.4835,33.4665,33.4722,11400.0
2011-04-01 13:00:00,58.74,58.75,58.74,58.75,13400.0,33.4665,33.4722,33.4665,33.4722,13400.0
2011-04-01 13:05:00,58.75,58.75,58.71,58.73,18900.0,33.4722,33.4722,33.4494,33.4608,18900.0
2011-04-01 13:10:00,58.73,58.73,58.71,58.72,16000.0,33.4608,33.4608,33.4494,33.4551,16000.0
2011-04-01 13:15:00,58.71,58.74,58.7,58.74,17100.0,33.4494,33.4665,33.4437,33.4665,17100.0
2011-04-01 13:20:00,58.75,58.75,58.73,58.74,10600.0,33.4722,33.4722,33.4608,33.4665,10600.0
2011-04-01 13:25:00,58.73,58.74,58.7,58.71,6400.0,33.4608,33.4665,33.4437,33.4494,6400.0
2011-04-01 13:30:00,58.7,58.7,58.66,58.66,7800.0,33.4437,33.4437,33.4209,33.4209,7800.0
2011-04-01 13:35:00,58.66,58.66,58.61,58.63,10600.0,33.4209,33.4209,33.3924,33.4038,10600.0
2011-04-01 13:40:00,58.63,58.66,58.62,58.64,16000.0,33.4038,33.4209,33.3981,33.4095,16000.0
2011-04-01 13:45:00,58.64,58.65,58.62,58.64,16800.0,33.4095,33.4152,33.3981,33.4095,16800.0
2011-04-01 13:50:00,58.64,58.64,58.61,58.61,23800.0,33.4095,33.4095,33.3924,33.3924,23800.0
2011-04-01 13:55:00,58.62,58.64,58.61,58.62,38500.0,33.3981,33.4095,33.3924,33.3981,38500.0
2011-04-01 14:00:00,58.63,58.63,58.56,58.56,28400.0,33.4038,33.4038,33.3639,33.3639,28400.0
2011-04-01 14:05:00,58.57,58.58,58.54,58.54,42200.0,33.3696,33.3753,33.3525,33.3525,42200.0
2011-04-01 14:10:00,58.55,58.55,58.53,58.54,19500.0,33.3582,33.3582,33.3468,33.3525,19500.0
2011-04-01 14:15:00,58.53,58.55,58.46,58.46,53300.0,33.3468,33.3582,33.3069,33.3069,53300.0
2011-04-01 14:20:00,58.46,58.49,58.46,58.48,24800.0,33.3069,33.324,33.3069,33.3183,24800.0
2011-04-01 14:25:00,58.48,58.48,58.46,58.46,21600.0,33.3183,33.3183,33.3069,33.3069,21600.0
2011-04-01 14:30:00,58.46,58.48,58.45,58.46,20800.0,33.3069,33.3183,33.3012,33.3069,20800.0
2011-04-01 14:35:00,58.45,58.47,58.45,58.46,24700.0,33.3012,33.3126,33.3012,33.3069,24700.0
2011-04-01 14:40:00,58.45,58.45,58.42,58.43,26600.0,33.3012,33.3012,33.2841,33.2898,26600.0
2011-04-01 14:45:00,58.42,58.45,58.34,58.35,43500.0,33.2841,33.3012,33.2386,33.2443,43500.0
2011-04-01 14:50:00,58.34,58.38,58.34,58.37,31000.0,33.2386,33.2613,33.2386,33.2557,31000.0
2011-04-01 14:55:00,58.37,58.37,58.33,58.36,21500.0,33.2557,33.2557,33.2329,33.25,21500.0
2011-04-01 15:00:00,58.36,58.36,58.25,58.32,55100.0,33.25,33.25,33.1873,33.2272,55100.0
2011-04-01 15:05:00,58.31,58.32,58.29,58.3,29000.0,33.2215,33.2272,33.2101,33.2158,29000.0
2011-04-01 15:10:00,58.31,58.33,58.29,58.29,21300.0,33.2215,33.2329,33.2101,33.2101,21300.0
2011-04-01 15:15:00,58.29,58.33,58.28,58.32,31600.0,33.2101,33.2329,33.2044,33.2272,31600.0
2011-04-01 15:20:00,58.32,58.35,58.31,58.35,29500.0,33.2272,33.2443,33.2215,33.2443,29500.0
2011-04-01 15:25:00,58.35,58.4,58.35,58.39,17900.0,33.2443,33.2727,33.2443,33.267,17900.0
2011-04-01 15:30:00,58.39,58.41,58.38,58.39,37400.0,33.267,33.2784,33.2613,33.267,37400.0
2011-04-01 15:35:00,58.4,58.42,58.39,58.42,29800.0,33.2727,33.2841,33.267,33.2841,29800.0
2011-04-01 15:40:00,58.42,58.48,58.42,58.47,58900.0,33.2841,33.3183,33.2841,33.3126,58900.0
2011-04-01 15:45:00,58.48,58.56,58.48,58.5,50600.0,33.3183,33.3639,33.3183,33.3297,50600.0
2011-04-01 15:50:00,58.51,58.54,58.5,58.53,77200.0,33.3354,33.3525,33.3297,33.3468,77200.0
2011-04-01 15:55:00,58.53,58.56,58.5,58.56,89600.0,33.3468,33.3639,33.3297,33.3639,89600.0
2011-04-04 09:30:00,58.73,58.77,58.69,58.69,43200.0,33.4608,33.4835,33.438,33.438,43200.0
2011-04-04 09:35:00,58.69,58.75,58.67,58.74,30800.0,33.438,33.4722,33.4266,33.4665,30800.0
2011-04-04 09:40:00,58.74,58.77,58.63,58.63,41800.0,33.4665,33.4835,33.4038,33.4038,41800.0
2011-04-04 09:45:00,58.64,58.74,58.64,58.73,27600.0,33.4095,33.4665,33.4095,33.4608,27600.0
2011-04-04 09:50:00,58.71,58.71,58.61,58.66,23300.0,33.4494,33.4494,33.3924,33.4209,23300.0
2011-04-04 09:55:00,58.67,58.69,58.62,58.65,17000.0,33.4266,33.438,33.3981,33.4152,17000.0
2011-04-04 10:00:00,58.67,58.67,58.58,58.63,16800.0,33.4266,33.4266,33.3753,33.4038,16800.0
2011-04-04 10:05:00,58.62,58.71,58.61,58.67,5000.0,33.3981,33.4494,33.3924,33.4266,5000.0
2011-04-04 10:10:00,58.64,58.71,58.62,58.71,10000.0,33.4095,33.4494,33.3981,33.4494,10000.0
2011-04-04 10:15:00,58.71,58.71,58.6,58.6,7100.0,33.4494,33.4494,33.3867,33.3867,7100.0
2011-04-04 10:20:00,58.61,58.68,58.61,58.65,6500.0,33.3924,33.4323,33.3924,33.4152,6500.0
2011-04-04 10:25:00,58.66,58.66,58.59,58.62,23700.0,33.4209,33.4209,33.381,33.3981,23700.0
2011-04-04 10:30:00,58.64,58.68,58.62,58.64,4200.0,33.4095,33.4323,33.3981,33.4095,4200.0
2011-04-04 10:35:00,58.64,58.69,58.63,58.67,6700.0,33.4095,33.438,33.4038,33.4266,6700.0
2011-04-04 10:40:00,58.66,58.68,58.62,58.64,4400.0,33.4209,33.4323,33.3981,33.4095,4400.0
2011-04-04 10:45:00,58.64,58.65,58.6,58.63,12900.0,33.4095,33.4152,33.3867,33.4038,12900.0
2011-04-04 10:50:00,58.65,58.69,58.65,58.69,11400.0,33.4152,33.438,33.4152,33.438,11400.0
2011-04-04 10:55:00,58.68,58.69,58.64,58.66,19500.0,33.4323,33.438,33.4095,33.4209,19500.0
2011-04-04 11:00:00,58.66,58.68,58.65,58.66,6000.0,33.4209,33.4323,33.4152,33.4209,6000.0
2011-04-04 11:05:00,58.65,58.66,58.61,58.62,12200.0,33.4152,33.4209,33.3924,33.3981,12200.0
2011-04-04 11:10:00,58.62,58.63,58.6,58.63,76000.0,33.3981,33.4038,33.3867,33.4038,76000.0
2011-04-04 11:15:00,58.63,58.64,58.62,58.63,20300.0,33.4038,33.4095,33.3981,33.4038,20300.0
2011-04-04 11:20:00,58.62,58.62,58.6,58.61,5100.0,33.3981,33.3981,33.3867,33.3924,5100.0
2011-04-04 11:25:00,58.61,58.62,58.6,58.6,6100.0,33.3924,33.3981,33.3867,33.3867,6100.0
2011-04-04 11:30:00,58.61,58.62,58.58,58.62,12200.0,33.3924,33.3981,33.3753,33.3981,12200.0
2011-04-04 11:35:00,58.62,58.62,58.58,58.6,8100.0,33.3981,33.3981,33.3753,33.3867,8100.0
2011-04-04 11:40:00,58.6,58.64,58.6,58.64,5600.0,33.3867,33.4095,33.3867,33.4095,5600.0
2011-04-04 11:45:00,58.64,58.68,58.64,58.66,8600.0,33.4095,33.4323,33.4095,33.4209,8600.0
2011-04-04 11:50:00,58.66,58.66,58.64,58.65,4900.0,33.4209,33.4209,33.4095,33.4152,4900.0
2011-04-04 11:55:00,58.65,58.65,58.61,58.61,12000.0,33.4152,33.4152,33.3924,33.3924,12000.0
2011-04-04 12:00:00,58.61,58.63,58.6,58.62,4600.0,33.3924,33.4038,33.3867,33.3981,4600.0
2011-04-04 12:05:00,58.62,58.62,58.58,58.58,4200.0,33.3981,33.3981,33.3753,33.3753,4200.0
2011-04-04 12:10:00,58.59,58.62,58.58,58.58,3700.0,33.381,33.3981,33.3753,33.3753,3700.0
2011-04-04 12:15:00,58.58,58.58,58.54,58.54,6800.0,33.3753,33.3753,33.3525,33.3525,6800.0
2011-04-04 12:20:00,58.55,58.56,58.54,58.55,3200.0,33.3582,33.3639,33.3525,33.3582,3200.0
2011-04-04 12:25:00,58.55,58.57,58.55,58.55,3500.0,33.3582,33.3696,33.3582,33.3582,3500.0
2011-04-04 12:30:00,58.56,58.58,58.54,58.54,11800.0,33.3639,33.3753,33.3525,33.3525,11800.0
2011-04-04 12:35:00,58.55,58.55,58.5,58.54,12000.0,33.3582,33.3582,33.3297,33.3525,12000.0
2011-04-04 12:40:00,58.54,58.55,58.54,58.55,4200.0,33.3525,33.3582,33.3525,33.3582,4200.0
2011-04-04 12:45:00,58.55,58.55,58.51,58.53,6200.0,33.3582,33.3582,33.3354,33.3468,6200.0
2011-04-04 12:50:00,58.53,58.53,58.44,58.45,14800.0,33.3468,33.3468,33.2955,33.3012,14800.0
2011-04-04 12:55:00,58.43,58.44,58.42,58.43,8400.0,33.2898,33.2955,33.2841,33.2898,8400.0
2011-04-04 13:00:00,58.44,58.47,58.44,58.46,6800.0,33.2955,33.3126,33.2955,33.3069,6800.0
2011-04-04 13:05:00,58.46,58.46,58.45,58.46,2800.0,33.3069,33.3069,33.3012,33.3069,2800.0
2011-04-04 13:10:00,58.46,58.47,58.45,58.47,4000.0,33.3069,33.3126,33.3012,33.3126,4000.0
2011-04-04 13:15:00,58.47,58.49,58.46,58.48,5000.0,33.3126,33.324,33.3069,33.3183,5000.0
2011-04-04 13:20:00,58.49,58.49,58.48,58.48,13500.0,33.324,33.324,33.3183,33.3183,13500.0
2011-04-04 13:25:00,58.49,58.52,58.48,58.51,3300.0,33.324,33.3411,33.3183,33.3354,3300.0
2011-04-04 13:30:00,58.5,58.5,58.44,58.44,8200.0,33.3297,33.3297,33.2955,33.2955,8200.0
2011-04-04 13:35:00,58.44,58.47,58.43,58.44,8800.0,33.2955,33.3126,33.2898,33.2955,8800.0
2011-04-04 13:40:00,58.43,58.47,58.41,58.46,8300.0,33.2898,33.3126,33.2784,33.3069,8300.0
2011-04-04 13:45:00,58.46,58.47,58.43,58.45,8900.0,33.3069,33.3126,33.2898,33.3012,8900.0
2011-04-04 13:50:00,58.45,58.45,58.41,58.45,5800.0,33.3012,33.3012,33.2784,33.3012,5800.0
2011-04-04 13:55:00,58.45,58.46,58.44,58.45,5900.0,33.3012,33.3069,33.2955,33.3012,5900.0
2011-04-04 14:00:00,58.45,58.47,58.42,58.47,7000.0,33.3012,33.3126,33.2841,33.3126,7000.0
2011-04-04 14:05:00,58.47,58.51,58.45,58.49,9300.0,33.3126,33.3354,33.3012,33.324,9300.0
2011-04-04 14:10:00,58.49,58.5,58.49,58.49,3600.0,33.324,33.3297,33.324,33.324,3600.0
2011-04-04 14:15:00,58.49,58.51,58.48,58.5,9600.0,33.324,33.3354,33.3183,33.3297,9600.0
2011-04-04 14:20:00,58.51,58.51,58.47,58.47,7100.0,33.3354,33.3354,33.3126,33.3126,7100.0
2011-04-04 14:25:00,58.48,58.51,58.47,58.49,12300.0,33.3183,33.3354,33.3126,33.324,12300.0
2011-04-04 14:30:00,58.5,58.53,58.5,58.52,4600.0,33.3297,33.3468,33.3297,33.3411,4600.0
2011-04-04 14:35:00,58.51,58.51,58.5,58.51,2200.0,33.3354,33.3354,33.3297,33.3354,2200.0
2011-04-04 14:40:00,58.51,58.52,58.5,58.52,7600.0,33.3354,33.3411,33.3297,33.3411,7600.0
2011-04-04 14:45:00,58.52,58.53,58.5,58.51,4600.0,33.3411,33.3468,33.3297,33.3354,4600.0
2011-04-04 14:50:00,58.51,58.53,58.48,58.49,12400.0,33.3354,33.3468,33.3183,33.324,12400.0
2011-04-04 14:55:00,58.48,58.49,58.47,58.48,10000.0,33.3183,33.324,33.3126,33.3183,10000.0
2011-04-04 15:00:00,58.46,58.47,58.42,58.42,3900.0,33.3069,33.3126,33.2841,33.2841,3900.0
2011-04-04 15:05:00,58.41,58.45,58.41,58.43,5400.0,33.2784,33.3012,33.2784,33.2898,5400.0
2011-04-04 15:10:00,58.43,58.47,58.4,58.4,23200.0,33.2898,33.3126,33.2727,33.2727,23200.0
2011-04-04 15:15:00,58.4,58.43,58.4,58.43,19500.0,33.2727,33.2898,33.2727,33.2898,19500.0
2011-04-04 15:20:00,58.42,58.46,58.41,58.44,22400.0,33.2841,33.3069,33.2784,33.2955,22400.0
2011-04-04 15:25:00,58.45,58.53,58.45,58.53,32400.0,33.3012,33.3468,33.3012,33.3468,32400.0
2011-04-04 15:30:00,58.52,58.55,58.49,58.49,27500.0,33.3411,33.3582,33.324,33.324,27500.0
2011-04-04 15:35:00,58.49,58.52,58.48,58.52,14900.0,33.324,33.3411,33.3183,33.3411,14900.0
2011-04-04 15:40:00,58.53,58.54,58.48,58.51,23900.0,33.3468,33.3525,33.3183,33.3354,23900.0
2011-04-04 15:45:00,58.51,58.57,58.51,58.54,43500.0,33.3354,33.3696,33.3354,33.3525,43500.0
2011-04-04 15:50:00,58.54,58.55,58.49,58.49,42400.0,33.3525,33.3582,33.324,33.324,42400.0
2011-04-04 15:55:00,58.5,58.53,58.48,58.52,41200.0,33.3297,33.3468,33.3183,33.3411,41200.0
2011-04-05 09:30:00,58.46,58.5,58.4,58.49,78200.0,33.3069,33.3297,33.2727,33.324,78200.0
2011-04-05 09:35:00,58.5,58.58,58.47,58.5,42700.0,33.3297,33.3753,33.3126,33.3297,42700.0
2011-04-05 09:40:00,58.5,58.5,58.39,58.46,22000.0,33.3297,33.3297,33.267,33.3069,22000.0
2011-04-05 09:45:00,58.48,58.51,58.44,58.5,24900.0,33.3183,33.3354,33.2955,33.3297,24900.0
2011-04-05 09:50:00,58.49,58.55,58.49,58.54,12700.0,33.324,33.3582,33.324,33.3525,12700.0
2011-04-05 09:55:00,58.55,58.6,58.53,58.56,14600.0,33.3582,33.3867,33.3468,33.3639,14600.0
2011-04-05 10:00:00,58.55,58.55,58.45,58.49,26100.0,33.3582,33.3582,33.3012,33.324,26100.0
2011-04-05 10:05:00,58.49,58.49,58.41,58.42,11200.0,33.324,33.324,33.2784,33.2841,11200.0
2011-04-05 10:10:00,58.42,58.49,58.42,58.49,17300.0,33.2841,33.324,33.2841,33.324,17300.0
2011-04-05 10:15:00,58.5,58.55,58.47,58.49,9900.0,33.3297,33.3582,33.3126,33.324,9900.0
2011-04-05 10:20:00,58.48,58.57,58.47,58.52,16400.0,33.3183,33.3696,33.3126,33.3411,16400.0
2011-04-05 10:25:00,58.54,58.57,58.53,58.57,4500.0,33.3525,33.3696,33.3468,33.3696,4500.0
2011-04-05 10:30:00,58.57,58.62,58.57,58.62,5200.0,33.3696,33.3981,33.3696,33.3981,5200.0
2011-04-05 10:35:00,58.63,58.64,58.57,58.6,15300.0,33.4038,33.4095,33.3696,33.3867,15300.0
2011-04-05 10:40:00,58.59,58.61,58.58,58.58,4600.0,33.381,33.3924,33.3753,33.3753,4600.0
2011-04-05 10:45:00,58.61,58.63,58.59,58.63,8700.0,33.3924,33.4038,33.381,33.4038,8700.0
2011-04-05 10:50:00,58.63,58.65,58.59,58.59,17400.0,33.4038,33.4152,33.381,33.381,17400.0
2011-04-05 10:55:00,58.59,58.59,58.55,58.55,7600.0,33.381,33.381,33.3582,33.3582,7600.0
2011-04-05 11:00:00,58.56,58.61,58.56,58.6,11500.0,33.3639,33.3924,33.3639,33.3867,11500.0
2011-04-05 11:05:00,58.61,58.61,58.52,58.53,9400.0,33.3924,33.3924,33.3411,33.3468,9400.0
2011-04-05 11:10:00,58.52,58.59,58.51,58.59,36300.0,33.3411,33.381,33.3354,33.381,36300.0
2011-04-05 11:15:00,58.59,58.6,58.58,58.6,8700.0,33.381,33.3867,33.3753,33.3867,8700.0
2011-04-05 11:20:00,58.61,58.66,58.61,58.66,9700.0,33.3924,33.4209,33.3924,33.4209,9700.0
2011-04-05 11:25:00,58.66,58.67,58.58,58.62,8700.0,33.4209,33.4266,33.3753,33.3981,8700.0
2011-04-05 11:30:00,58.62,58.65,58.61,58.65,3900.0,33.3981,33.4152,33.3924,33.4152,3900.0
2011-04-05 11:35:00,58.65,58.7,58.65,58.7,3100.0,33.4152,33.4437,33.4152,33.4437,3100.0
2011-04-05 11:40:00,58.7,58.71,58.69,58.71,2800.0,33.4437,33.4494,33.438,33.4494,2800.0
2011-04-05 11:45:00,58.71,58.71,58.69,58.7,5400.0,33.4494,33.4494,33.438,33.4437,5400.0
2011-04-05 11:50:00,58.68,58.73,58.66,58.73,5600.0,33.4323,33.4608,33.4209,33.4608,5600.0
2011-04-05 11:55:00,58.73,58.8,58.71,58.79,10400.0,33.4608,33.5006,33.4494,33.4949,10400.0
2011-04-05 12:00:00,58.78,58.81,58.78,58.8,3200.0,33.4892,33.5063,33.4892,33.5006,3200.0
2011-04-05 12:05:00,58.82,58.82,58.79,58.81,6700.0,33.512,33.512,33.4949,33.5063,6700.0
2011-04-05 12:10:00,58.8,58.8,58.79,58.79,2300.0,33.5006,33.5006,33.4949,33.4949,2300.0
2011-04-05 12:15:00,58.79,58.8,58.78,58.8,2100.0,33.4949,33.5006,33.4892,33.5006,2100.0
2011-04-05 12:20:00,58.8,58.81,58.79,58.81,3800.0,33.5006,33.5063,33.4949,33.5063,3800.0
2011-04-05 12:25:00,58.8,58.81,58.77,58.8,12000.0,33.5006,33.5063,33.4835,33.5006,12000.0
2011-04-05 12:30:00,58.79,58.8,58.78,58.79,5000.0,33.4949,33.5006,33.4892,33.4949,5000.0
2011-04-05 12:35:00,58.79,58.8,58.78,58.78,3100.0,33.4949,33.5006,33.4892,33.4892,3100.0
2011-04-05 12:40:00,58.77,58.78,58.77,58.78,2200.0,33.4835,33.4892,33.4835,33.4892,2200.0
2011-04-05 12:45:00,58.79,58.82,58.79,58.81,5900.0,33.4949,33.512,33.4949,33.5063,5900.0
2011-04-05 12:50:00,58.81,58.82,58.77,58.78,6400.0,33.5063,33.512,33.4835,33.4892,6400.0
2011-04-05 12:55:00,58.79,58.81,58.79,58.8,5400.0,33.4949,33.5063,33.4949,33.5006,5400.0
2011-04-05 13:00:00,58.8,58.8,58.77,58.78,2900.0,33.5006,33.5006,33.4835,33.4892,2900.0
2011-04-05 13:05:00,58.78,58.8,58.77,58.77,5100.0,33.4892,33.5006,33.4835,33.4835,5100.0
2011-04-05 13:10:00,58.78,58.8,58.77,58.78,8600.0,33.4892,33.5006,33.4835,33.4892,8600.0
2011-04-05 13:15:00,58.78,58.78,58.74,58.75,9500.0,33.4892,33.4892,33.4665,33.4722,9500.0
2011-04-05 13:20:00,58.74,58.75,58.71,58.72,8000.0,33.4665,33.4722,33.4494,33.4551,8000.0
2011-04-05 13:25:00,58.73,58.73,58.68,58.68,5200.0,33.4608,33.4608,33.4323,33.4323,5200.0
2011-04-05 13:30:00,58.68,58.7,58.67,58.67,7100.0,33.4323,33.4437,33.4266,33.4266,7100.0
2011-04-05 13:35:00,58.67,58.69,58.66,58.68,4700.0,33.4266,33.438,33.4209,33.4323,4700.0
2011-04-05 13:40:00,58.68,58.73,58.68,58.72,6700.0,33.4323,33.4608,33.4323,33.4551,6700.0
2011-04-05 13:45:00,58.72,58.72,58.68,58.68,10100.0,33.4551,33.4551,33.4323,33.4323,10100.0
2011-04-05 13:50:00,58.68,58.71,58.68,58.7,8900.0,33.4323,33.4494,33.4323,33.4437,8900.0
2011-04-05 13:55:00,58.69,58.71,58.68,58.69,6600.0,33.438,33.4494,33.4323,33.438,6600.0
2011-04-05 14:00:00,58.69,58.7,58.61,58.61,37700.0,33.438,33.4437,33.3924,33.3924,37700.0
2011-04-05 14:05:00,58.61,58.65,58.61,58.61,10400.0,33.3924,33.4152,33.3924,33.3924,10400.0
2011-04-05 14:10:00,58.62,58.66,58.58,58.62,35600.0,33.3981,33.4209,33.3753,33.3981,35600.0
2011-04-05 14:15:00,58.63,58.63,58.58,58.6,7100.0,33.4038,33.4038,33.3753,33.3867,7100.0
2011-04-05 14:20:00,58.6,58.61,58.56,58.56,11300.0,33.3867,33.3924,33.3639,33.3639,11300.0
2011-04-05 14:25:00,58.57,58.61,58.55,58.61,8400.0,33.3696,33.3924,33.3582,33.3924,8400.0
2011-04-05 14:30:00,58.6,58.62,58.58,58.59,6600.0,33.3867,33.3981,33.3753,33.381,6600.0
2011-04-05 14:35:00,58.59,58.62,58.58,58.61,9500.0,33.381,33.3981,33.3753,33.3924,9500.0
2011-04-05 14:40:00,58.62,58.62,58.59,58.62,8300.0,33.3981,33.3981,33.381,33.3981,8300.0
2011-04-05 14:45:00,58.62,58.64,58.62,58.63,17300.0,33.3981,33.4095,33.3981,33.4038,17300.0
2011-04-05 14:50:00,58.63,58.67,58.63,58.66,53800.0,33.4038,33.4266,33.4038,33.4209,53800.0
2011-04-05 14:55:00,58.66,58.67,58.63,58.65,57400.0,33.4209,33.4266,33.4038,33.4152,57400.0
2011-04-05 15:00:00,58.65,58.67,58.62,58.63,54300.0,33.4152,33.4266,33.3981,33.4038,54300.0
2011-04-05 15:05:00,58.62,58.66,58.59,58.59,38500.0,33.3981,33.4209,33.381,33.381,38500.0
2011-04-05 15:10:00,58.6,58.6,58.55,58.57,22400.0,33.3867,33.3867,33.3582,33.3696,22400.0
2011-04-05 15:15:00,58.58,58.6,58.57,58.59,18700.0,33.3753,33.3867,33.3696,33.381,18700.0
2011-04-05 15:20:00,58.59,58.6,58.57,58.59,12500.0,33.381,33.3867,33.3696,33.381,12500.0
2011-04-05 15:25:00,58.59,58.6,58.56,58.57,14300.0,33.381,33.3867,33.3639,33.3696,14300.0
2011-04-05 15:30:00,58.56,58.58,58.52,58.52,17900.0,33.3639,33.3753,33.3411,33.3411,17900.0
2011-04-05 15:35:00,58.52,58.58,58.52,58.55,23900.0,33.3411,33.3753,33.3411,33.3582,23900.0
2011-04-05 15:40:00,58.55,58.55,58.54,58.55,11700.0,33.3582,33.3582,33.3525,33.3582,11700.0
2011-04-05 15:45:00,58.56,58.59,58.55,58.58,49000.0,33.3639,33.381,33.3582,33.3753,49000.0
2011-04-05 15:50:00,58.59,58.59,58.53,58.55,13600.0,33.381,33.381,33.3468,33.3582,13600.0
2011-04-05 15:55:00,58.55,58.59,58.54,58.59,48700.0,33.3582,33.381,33.3525,33.381,48700.0
2011-04-06 09:30:00,58.84,58.84,58.57,58.57,35700.0,33.5234,33.5234,33.3696,33.3696,35700.0
2011-04-06 09:35:00,58.57,58.74,58.54,58.67,29200.0,33.3696,33.4665,33.3525,33.4266,29200.0
2011-04-06 09:40:00,58.67,58.69,58.56,58.57,14300.0,33.4266,33.438,33.3639,33.3696,14300.0
2011-04-06 09:45:00,58.59,58.62,58.59,58.61,11400.0,33.381,33.3981,33.381,33.3924,11400.0
2011-04-06 09:50:00,58.61,58.61,58.53,58.53,9300.0,33.3924,33.3924,33.3468,33.3468,9300.0
2011-04-06 09:55:00,58.53,58.54,58.48,58.49,22800.0,33.3468,33.3525,33.3183,33.324,22800.0
2011-04-06 10:00:00,58.49,58.53,58.48,58.51,25800.0,33.324,33.3468,33.3183,33.3354,25800.0
2011-04-06 10:05:00,58.51,58.54,58.49,58.49,11900.0,33.3354,33.3525,33.324,33.324,11900.0
2011-04-06 10:10:00,58.49,58.53,58.48,58.5,11400.0,33.324,33.3468,33.3183,33.3297,11400.0
2011-04-06 10:15:00,58.5,58.5,58.44,58.46,15000.0,33.3297,33.3297,33.2955,33.3069,15000.0
2011-04-06 10:20:00,58.46,58.5,58.46,58.47,8200.0,33.3069,33.3297,33.3069,33.3126,8200.0
2011-04-06 10:25:00,58.48,58.55,58.48,58.55,11000.0,33.3183,33.3582,33.3183,33.3582,11000.0
2011-04-06 10:30:00,58.54,58.58,58.51,58.58,6100.0,33.3525,33.3753,33.3354,33.3753,6100.0
2011-04-06 10:35:00,58.61,58.61,58.55,58.57,6800.0,33.3924,33.3924,33.3582,33.3696,6800.0
2011-04-06 10:40:00,58.57,58.69,58.57,58.69,17600.0,33.3696,33.438,33.3696,33.438,17600.0
2011-04-06 10:45:00,58.69,58.71,58.69,58.69,6600.0,33.438,33.4494,33.438,33.438,6600.0
2011-04-06 10:50:00,58.7,58.71,58.63,58.65,23100.0,33.4437,33.4494,33.4038,33.4152,23100.0
2011-04-06 10:55:00,58.65,58.69,58.63,58.66,17700.0,33.4152,33.438,33.4038,33.4209,17700.0
2011-04-06 11:00:00,58.62,58.67,58.59,58.67,6700.0,33.3981,33.4266,33.381,33.4266,6700.0
2011-04-06 11:05:00,58.66,58.66,58.58,58.62,145200.0,33.4209,33.4209,33.3753,33.3981,145200.0
2011-04-06 11:10:00,58.63,58.64,58.58,58.6,164000.0,33.4038,33.4095,33.3753,33.3867,164000.0
2011-04-06 11:15:00,58.59,58.63,58.58,58.61,18300.0,33.381,33.4038,33.3753,33.3924,18300.0
2011-04-06 11:20:00,58.6,58.6,58.58,58.6,13500.0,33.3867,33.3867,33.3753,33.3867,13500.0
2011-04-06 11:25:00,58.59,58.59,58.52,58.53,14800.0,33.381,33.381,33.3411,33.3468,14800.0
2011-04-06 11:30:00,58.53,58.57,58.52,58.54,18200.0,33.3468,33.3696,33.3411,33.3525,18200.0
2011-04-06 11:35:00,58.54,58.56,58.51,58.56,13500.0,33.3525,33.3639,33.3354,33.3639,13500.0
2011-04-06 11:40:00,58.58,58.6,58.57,58.57,2900.0,33.3753,33.3867,33.3696,33.3696,2900.0
2011-04-06 11:45:00,58.57,58.59,58.56,58.59,2200.0,33.3696,33.381,33.3639,33.381,2200.0
2011-04-06 11:50:00,58.61,58.62,58.57,58.58,13200.0,33.3924,33.3981,33.3696,33.3753,13200.0
2011-04-06 11:55:00,58.58,58.58,58.49,58.49,5800.0,33.3753,33.3753,33.324,33.324,5800.0
2011-04-06 12:00:00,58.49,58.51,58.47,58.5,9700.0,33.324,33.3354,33.3126,33.3297,9700.0
2011-04-06 12:05:00,58.5,58.55,58.5,58.54,10500.0,33.3297,33.3582,33.3297,33.3525,10500.0
2011-04-06 12:10:00,58.57,58.58,58.57,58.57,1500.0,33.3696,33.3753,33.3696,33.3696,1500.0
2011-04-06 12:15:00,58.59,58.59,58.55,58.56,7600.0,33.381,33.381,33.3582,33.3639,7600.0
2011-04-06 12:20:00,58.56,58.6,58.55,58.6,5200.0,33.3639,33.3867,33.3582,33.3867,5200.0
2011-04-06 12:25:00,58.59,58.62,58.58,58.62,4900.0,33.381,33.3981,33.3753,33.3981,4900.0
2011-04-06 12:30:00,58.61,58.63,58.59,58.59,4300.0,33.3924,33.4038,33.381,33.381,4300.0
2011-04-06 12:35:00,58.59,58.6,58.59,58.6,18100.0,33.381,33.3867,33.381,33.3867,18100.0
2011-04-06 12:40:00,58.59,58.64,58.59,58.61,17400.0,33.381,33.4095,33.381,33.3924,17400.0
2011-04-06 12:45:00,58.61,58.62,58.6,58.62,21500.0,33.3924,33.3981,33.3867,33.3981,21500.0
2011-04-06 12:50:00,58.62,58.62,58.57,58.58,22500.0,33.3981,33.3981,33.3696,33.3753,22500.0
2011-04-06 12:55:00,58.58,58.58,58.55,58.57,15900.0,33.3753,33.3753,33.3582,33.3696,15900.0
2011-04-06 13:00:00,58.57,58.58,58.57,58.58,1000.0,33.3696,33.3753,33.3696,33.3753,1000.0
2011-04-06 13:05:00,58.58,58.58,58.55,58.57,3600.0,33.3753,33.3753,33.3582,33.3696,3600.0
2011-04-06 13:10:00,58.57,58.6,58.57,58.6,15200.0,33.3696,33.3867,33.3696,33.3867,15200.0
2011-04-06 13:15:00,58.6,58.62,58.6,58.62,1400.0,33.3867,33.3981,33.3867,33.3981,1400.0
2011-04-06 13:20:00,58.61,58.62,58.6,58.61,3100.0,33.3924,33.3981,33.3867,33.3924,3100.0
2011-04-06 13:25:00,58.62,58.62,58.59,58.6,6500.0,33.3981,33.3981,33.381,33.3867,6500.0
2011-04-06 13:30:00,58.62,58.63,58.6,58.62,10500.0,33.3981,33.4038,33.3867,33.3981,10500.0
2011-04-06 13:35:00,58.63,58.63,58.6,58.61,10900.0,33.4038,33.4038,33.3867,33.3924,10900.0
2011-04-06 13:40:00,58.62,58.63,58.59,58.59,7500.0,33.3981,33.4038,33.381,33.381,7500.0
2011-04-06 13:45:00,58.59,58.61,58.55,58.55,5600.0,33.381,33.3924,33.3582,33.3582,5600.0
2011-04-06 13:50:00,58.57,58.58,58.57,58.58,2900.0,33.3696,33.3753,33.3696,33.3753,2900.0
2011-04-06 13:55:00,58.58,58.6,58.56,58.6,4300.0,33.3753,33.3867,33.3639,33.3867,4300.0
2011-04-06 14:00:00,58.6,58.6,58.57,58.57,3700.0,33.3867,33.3867,33.3696,33.3696,3700.0
2011-04-06 14:05:00,58.58,58.6,58.55,58.6,4900.0,33.3753,33.3867,33.3582,33.3867,4900.0
2011-04-06 14:10:00,58.61,58.65,58.61,58.64,14300.0,33.3924,33.4152,33.3924,33.4095,14300.0
2011-04-06 14:15:00,58.64,58.64,58.6,58.6,6000.0,33.4095,33.4095,33.3867,33.3867,6000.0
2011-04-06 14:20:00,58.6,58.61,58.58,58.6,7100.0,33.3867,33.3924,33.3753,33.3867,7100.0
2011-04-06 14:25:00,58.59,58.62,58.58,58.6,9700.0,33.381,33.3981,33.3753,33.3867,9700.0
2011-04-06 14:30:00,58.61,58.64,58.61,58.64,8000.0,33.3924,33.4095,33.3924,33.4095,8000.0
2011-04-06 14:35:00,58.64,58.66,58.63,58.66,6400.0,33.4095,33.4209,33.4038,33.4209,6400.0
2011-04-06 14:40:00,58.65,58.66,58.62,58.63,13200.0,33.4152,33.4209,33.3981,33.4038,13200.0
2011-04-06 14:45:00,58.64,58.69,58.63,58.66,13500.0,33.4095,33.438,33.4038,33.4209,13500.0
2011-04-06 14:50:00,58.66,58.68,58.63,58.64,26400.0,33.4209,33.4323,33.4038,33.4095,26400.0
2011-04-06 14:55:00,58.63,58.66,58.62,58.63,16700.0,33.4038,33.4209,33.3981,33.4038,16700.0
2011-04-06 15:00:00,58.64,58.66,58.61,58.66,10900.0,33.4095,33.4209,33.3924,33.4209,10900.0
2011-04-06 15:05:00,58.67,58.67,58.65,58.65,7500.0,33.4266,33.4266,33.4152,33.4152,7500.0
2011-04-06 15:10:00,58.65,58.67,58.64,58.65,30700.0,33.4152,33.4266,33.4095,33.4152,30700.0
2011-04-06 15:15:00,58.66,58.67,58.62,58.63,11200.0,33.4209,33.4266,33.3981,33.4038,11200.0
2011-04-06 15:20:00,58.62,58.63,58.6,58.61,10200.0,33.3981,33.4038,33.3867,33.3924,10200.0
2011-04-06 15:25:00,58.62,58.62,58.56,58.58,8600.0,33.3981,33.3981,33.3639,33.3753,8600.0
2011-04-06 15:30:00,58.57,58.59,58.56,58.58,8200.0,33.3696,33.381,33.3639,33.3753,8200.0
2011-04-06 15:35:00,58.59,58.59,58.57,58.58,5600.0,33.381,33.381,33.3696,33.3753,5600.0
2011-04-06 15:40:00,58.58,58.59,58.56,58.58,13300.0,33.3753,33.381,33.3639,33.3753,13300.0
2011-04-06 15:45:00,58.59,58.59,58.56,58.56,24800.0,33.381,33.381,33.3639,33.3639,24800.0
2011-04-06 15:50:00,58.57,58.59,58.56,58.57,10500.0,33.3696,33.381,33.3639,33.3696,10500.0
2011-04-06 15:55:00,58.57,58.6,58.56,58.59,37200.0,33.3696,33.3867,33.3639,33.381,37200.0
2011-04-07 09:30:00,58.67,58.69,58.38,58.44,28400.0,33.4266,33.438,33.2613,33.2955,28400.0
2011-04-07 09:35:00,58.39,58.42,58.2,58.2,33800.0,33.267,33.2841,33.1588,33.1588,33800.0
2011-04-07 09:40:00,58.17,58.2,58.16,58.17,39700.0,33.1417,33.1588,33.136,33.1417,39700.0
2011-04-07 09:45:00,58.18,58.18,58.11,58.13,44400.0,33.1474,33.1474,33.1075,33.1189,44400.0
2011-04-07 09:50:00,58.12,58.16,58.09,58.11,25000.0,33.1132,33.136,33.0961,33.1075,25000.0
2011-04-07 09:55:00,58.11,58.16,58.11,58.15,19700.0,33.1075,33.136,33.1075,33.1303,19700.0
2011-04-07 10:00:00,58.18,58.27,58.18,58.25,35200.0,33.1474,33.1987,33.1474,33.1873,35200.0
2011-04-07 10:05:00,58.25,58.27,58.15,58.19,27800.0,33.1873,33.1987,33.1303,33.1531,27800.0
2011-04-07 10:10:00,58.2,58.2,58.14,58.16,32300.0,33.1588,33.1588,33.1246,33.136,32300.0
2011-04-07 10:15:00,58.15,58.17,58.12,58.12,22800.0,33.1303,33.1417,33.1132,33.1132,22800.0
2011-04-07 10:20:00,58.12,58.12,58.09,58.11,25300.0,33.1132,33.1132,33.0961,33.1075,25300.0
2011-04-07 10:25:00,58.1,58.1,58.06,58.07,15400.0,33.1018,33.1018,33.079,33.0847,15400.0
2011-04-07 10:30:00,58.06,58.08,58.05,58.06,8200.0,33.079,33.0904,33.0733,33.079,8200.0
2011-04-07 10:35:00,58.04,58.05,57.84,57.89,42200.0,33.0676,33.0733,32.9537,32.9822,42200.0
2011-04-07 10:40:00,57.89,57.89,57.74,57.75,45600.0,32.9822,32.9822,32.8967,32.9024,45600.0
2011-04-07 10:45:00,57.74,57.83,57.69,57.82,54200.0,32.8967,32.948,32.8682,32.9423,54200.0
2011-04-07 10:50:00,57.81,58.03,57.8,58.03,26700.0,32.9366,33.0619,32.9309,33.0619,26700.0
2011-04-07 10:55:00,58.04,58.06,57.97,58.03,42700.0,33.0676,33.079,33.0278,33.0619,42700.0
2011-04-07 11:00:00,58.04,58.06,57.95,58.0,33400.0,33.0676,33.079,33.0164,33.0448,33400.0
2011-04-07 11:05:00,58.0,58.09,57.99,58.03,25900.0,33.0448,33.0961,33.0392,33.0619,25900.0
2011-04-07 11:10:00,58.04,58.08,58.0,58.03,18600.0,33.0676,33.0904,33.0448,33.0619,18600.0
2011-04-07 11:15:00,58.04,58.06,57.97,57.98,27800.0,33.0676,33.079,33.0278,33.0335,27800.0
2011-04-07 11:20:00,57.97,57.99,57.94,57.98,11800.0,33.0278,33.0392,33.0107,33.0335,11800.0
2011-04-07 11:25:00,57.99,58.01,57.95,57.97,10100.0,33.0392,33.0505,33.0164,33.0278,10100.0
2011-04-07 11:30:00,57.97,57.97,57.78,57.79,18700.0,33.0278,33.0278,32.9195,32.9252,18700.0
2011-04-07 11:35:00,57.79,57.88,57.76,57.87,44600.0,32.9252,32.9765,32.9081,32.9708,44600.0
2011-04-07 11:40:00,57.87,57.9,57.84,57.86,12700.0,32.9708,32.9879,32.9537,32.9651,12700.0
2011-04-07 11:45:00,57.85,57.86,57.82,57.83,9700.0,32.9594,32.9651,32.9423,32.948,9700.0
2011-04-07 11:50:00,57.84,57.88,57.84,57.87,13100.0,32.9537,32.9765,32.9537,32.9708,13100.0
2011-04-07 11:55:00,57.87,57.95,57.86,57.94,15100.0,32.9708,33.0164,32.9651,33.0107,15100.0
2011-04-07 12:00:00,57.93,57.96,57.93,57.95,4700.0,33.005,33.0221,33.005,33.0164,4700.0
2011-04-07 12:05:00,57.97,58.0,57.94,57.98,9300.0,33.0278,33.0448,33.0107,33.0335,9300.0
2011-04-07 12:10:00,57.98,57.98,57.95,57.96,8900.0,33.0335,33.0335,33.0164,33.0221,8900.0
2011-04-07 12:15:00,57.97,58.0,57.96,57.97,10900.0,33.0278,33.0448,33.0221,33.0278,10900.0
2011-04-07 12:20:00,57.97,57.99,57.94,57.94,7400.0,33.0278,33.0392,33.0107,33.0107,7400.0
2011-04-07 12:25:00,57.95,57.97,57.95,57.95,6700.0,33.0164,33.0278,33.0164,33.0164,6700.0
2011-04-07 12:30:00,57.95,57.97,57.94,57.95,25200.0,33.0164,33.0278,33.0107,33.0164,25200.0
2011-04-07 12:35:00,57.96,58.03,57.96,58.03,87200.0,33.0221,33.0619,33.0221,33.0619,87200.0
2011-04-07 12:40:00,58.03,58.05,57.98,57.98,15600.0,33.0619,33.0733,33.0335,33.0335,15600.0
2011-04-07 12:45:00,57.98,57.99,57.94,57.95,8000.0,33.0335,33.0392,33.0107,33.0164,8000.0
2011-04-07 12:50:00,57.96,57.98,57.96,57.97,15300.0,33.0221,33.0335,33.0221,33.0278,15300.0
2011-04-07 12:55:00,57.97,57.98,57.96,57.97,2900.0,33.0278,33.0335,33.0221,33.0278,2900.0
2011-04-07 13:00:00,57.96,57.98,57.91,57.92,17900.0,33.0221,33.0335,32.9936,32.9993,17900.0
2011-04-07 13:05:00,57.91,57.94,57.91,57.94,2200.0,32.9936,33.0107,32.9936,33.0107,2200.0
2011-04-07 13:10:00,57.94,57.96,57.89,57.89,20300.0,33.0107,33.0221,32.9822,32.9822,20300.0
2011-04-07 13:15:00,57.89,57.89,57.87,57.87,2800.0,32.9822,32.9822,32.9708,32.9708,2800.0
2011-04-07 13:20:00,57.87,57.87,57.85,57.87,9100.0,32.9708,32.9708,32.9594,32.9708,9100.0
2011-04-07 13:25:00,57.87,57.89,57.83,57.84,18200.0,32.9708,32.9822,32.948,32.9537,18200.0
2011-04-07 13:30:00,57.83,57.85,57.78,57.83,21100.0,32.948,32.9594,32.9195,32.948,21100.0
2011-04-07 13:35:00,57.83,57.88,57.83,57.84,8800.0,32.948,32.9765,32.948,32.9537,8800.0
2011-04-07 13:40:00,57.84,57.86,57.74,57.75,32600.0,32.9537,32.9651,32.8967,32.9024,32600.0
2011-04-07 13:45:00,57.76,57.76,57.69,57.75,36900.0,32.9081,32.9081,32.8682,32.9024,36900.0
2011-04-07 13:50:00,57.74,57.78,57.74,57.78,13800.0,32.8967,32.9195,32.8967,32.9195,13800.0
2011-04-07 13:55:00,57.79,57.89,57.79,57.83,17000.0,32.9252,32.9822,32.9252,32.948,17000.0
2011-04-07 14:00:00,57.83,57.83,57.8,57.83,7700.0,32.948,32.948,32.9309,32.948,7700.0
2011-04-07 14:05:00,57.83,57.91,57.83,57.91,25800.0,32.948,32.9936,32.948,32.9936,25800.0
2011-04-07 14:10:00,57.9,57.95,57.89,57.9,10900.0,32.9879,33.0164,32.9822,32.9879,10900.0
2011-04-07 14:15:00,57.89,57.94,57.88,57.91,7000.0,32.9822,33.0107,32.9765,32.9936,7000.0
2011-04-07 14:20:00,57.92,57.92,57.87,57.89,13300.0,32.9993,32.9993,32.9708,32.9822,13300.0
2011-04-07 14:25:00,57.88,57.88,57.81,57.81,12300.0,32.9765,32.9765,32.9366,32.9366,12300.0
2011-04-07 14:30:00,57.8,57.83,57.79,57.83,13300.0,32.9309,32.948,32.9252,32.948,13300.0
2011-04-07 14:35:00,57.83,57.87,57.82,57.84,20500.0,32.948,32.9708,32.9423,32.9537,20500.0
2011-04-07 14:40:00,57.83,57.89,57.83,57.88,9000.0,32.948,32.9822,32.948,32.9765,9000.0
2011-04-07 14:45:00,57.89,57.9,57.87,57.88,7500.0,32.9822,32.9879,32.9708,32.9765,7500.0
2011-04-07 14:50:00,57.88,57.9,57.87,57.89,11000.0,32.9765,32.9879,32.9708,32.9822,11000.0
2011-04-07 14:55:00,57.89,57.9,57.87,57.89,13100.0,32.9822,32.9879,32.9708,32.9822,13100.0
2011-04-07 15:00:00,57.9,57.9,57.86,57.88,11500.0,32.9879,32.9879,32.9651,32.9765,11500.0
2011-04-07 15:05:00,57.87,57.91,57.87,57.91,12600.0,32.9708,32.9936,32.9708,32.9936,12600.0
2011-04-07 15:10:00,57.91,57.91,57.86,57.86,36200.0,32.9936,32.9936,32.9651,32.9651,36200.0
2011-04-07 15:15:00,57.87,57.96,57.85,57.94,34600.0,32.9708,33.0221,32.9594,33.0107,34600.0
2011-04-07 15:20:00,57.95,57.96,57.89,57.9,36500.0,33.0164,33.0221,32.9822,32.9879,36500.0
2011-04-07 15:25:00,57.9,57.91,57.84,57.88,23300.0,32.9879,32.9936,32.9537,32.9765,23300.0
2011-04-07 15:30:00,57.88,57.92,57.85,57.92,20400.0,32.9765,32.9993,32.9594,32.9993,20400.0
2011-04-07 15:35:00,57.93,57.98,57.92,57.98,25800.0,33.005,33.0335,32.9993,33.0335,25800.0
2011-04-07 15:40:00,57.98,58.01,57.91,57.95,51000.0,33.0335,33.0505,32.9936,33.0164,51000.0
2011-04-07 15:45:00,57.95,57.98,57.93,57.95,33800.0,33.0164,33.0335,33.005,33.0164,33800.0
2011-04-07 15:50:00,57.94,58.0,57.92,57.98,33800.0,33.0107,33.0448,32.9993,33.0335,33800.0
2011-04-07 15:55:00,57.98,57.99,57.92,57.94,35100.0,33.0335,33.0392,32.9993,33.0107,35100.0
2011-04-08 09:30:00,58.12,58.35,58.12,58.26,46600.0,33.1132,33.2443,33.1132,33.193,46600.0
2011-04-08 09:35:00,58.27,58.3,58.19,58.23,55700.0,33.1987,33.2158,33.1531,33.1759,55700.0
2011-04-08 09:40:00,58.22,58.22,58.06,58.08,34100.0,33.1702,33.1702,33.079,33.0904,34100.0
2011-04-08 09:45:00,58.08,58.08,57.88,57.88,29600.0,33.0904,33.0904,32.9765,32.9765,29600.0
2011-04-08 09:50:00,57.88,57.88,57.79,57.79,24200.0,32.9765,32.9765,32.9252,32.9252,24200.0
2011-04-08 09:55:00,57.8,57.84,57.8,57.83,13900.0,32.9309,32.9537,32.9309,32.948,13900.0
2011-04-08 10:00:00,57.83,57.85,57.79,57.81,17200.0,32.948,32.9594,32.9252,32.9366,17200.0
2011-04-08 10:05:00,57.81,57.82,57.77,57.77,44700.0,32.9366,32.9423,32.9138,32.9138,44700.0
2011-04-08 10:10:00,57.76,57.77,57.74,57.76,31700.0,32.9081,32.9138,32.8967,32.9081,31700.0
2011-04-08 10:15:00,57.77,57.79,57.7,57.73,14800.0,32.9138,32.9252,32.8739,32.891,14800.0
2011-04-08 10:20:00,57.73,57.73,57.67,57.72,17700.0,32.891,32.891,32.8568,32.8853,17700.0
2011-04-08 10:25:00,57.72,57.78,57.7,57.75,36800.0,32.8853,32.9195,32.8739,32.9024,36800.0
2011-04-08 10:30:00,57.75,57.83,57.74,57.8,45400.0,32.9024,32.948,32.8967,32.9309,45400.0
2011-04-08 10:35:00,57.78,57.79,57.75,57.79,17500.0,32.9195,32.9252,32.9024,32.9252,17500.0
2011-04-08 10:40:00,57.8,57.81,57.77,57.78,48800.0,32.9309,32.9366,32.9138,32.9195,48800.0
2011-04-08 10:45:00,57.79,57.87,57.78,57.85,91100.0,32.9252,32.9708,32.9195,32.9594,91100.0
2011-04-08 10:50:00,57.85,57.87,57.83,57.84,9000.0,32.9594,32.9708,32.948,32.9537,9000.0
2011-04-08 10:55:00,57.83,57.85,57.76,57.76,13600.0,32.948,32.9594,32.9081,32.9081,13600.0
2011-04-08 11:00:00,57.75,57.75,57.69,57.69,15400.0,32.9024,32.9024,32.8682,32.8682,15400.0
2011-04-08 11:05:00,57.7,57.74,57.69,57.73,10900.0,32.8739,32.8967,32.8682,32.891,10900.0
2011-04-08 11:10:00,57.72,57.72,57.67,57.67,5400.0,32.8853,32.8853,32.8568,32.8568,5400.0
2011-04-08 11:15:00,57.67,57.75,57.67,57.74,16500.0,32.8568,32.9024,32.8568,32.8967,16500.0
2011-04-08 11:20:00,57.73,57.76,57.73,57.73,19500.0,32.891,32.9081,32.891,32.891,19500.0
2011-04-08 11:25:00,57.73,57.75,57.66,57.66,11300.0,32.891,32.9024,32.8511,32.8511,11300.0
2011-04-08 11:30:00,57.66,57.71,57.64,57.71,23200.0,32.8511,32.8796,32.8397,32.8796,23200.0
2011-04-08 11:35:00,57.71,57.8,57.71,57.76,16600.0,32.8796,32.9309,32.8796,32.9081,16600.0
2011-04-08 11:40:00,57.76,57.78,57.76,57.77,4200.0,32.9081,32.9195,32.9081,32.9138,4200.0
2011-04-08 11:45:00,57.78,57.79,57.77,57.77,11000.0,32.9195,32.9252,32.9138,32.9138,11000.0
2011-04-08 11:50:00,57.78,57.78,57.76,57.78,6100.0,32.9195,32.9195,32.9081,32.9195,6100.0
2011-04-08 11:55:00,57.77,57.78,57.76,57.77,7500.0,32.9138,32.9195,32.9081,32.9138,7500.0
2011-04-08 12:00:00,57.77,57.82,57.76,57.81,20500.0,32.9138,32.9423,32.9081,32.9366,20500.0
2011-04-08 12:05:00,57.82,57.83,57.8,57.81,12600.0,32.9423,32.948,32.9309,32.9366,12600.0
2011-04-08 12:10:00,57.81,57.82,57.79,57.8,1800.0,32.9366,32.9423,32.9252,32.9309,1800.0
2011-04-08 12:15:00,57.8,57.8,57.76,57.76,1300.0,32.9309,32.9309,32.9081,32.9081,1300.0
2011-04-08 12:20:00,57.77,57.77,57.73,57.73,5300.0,32.9138,32.9138,32.891,32.891,5300.0
2011-04-08 12:25:00,57.71,57.75,57.71,57.73,14600.0,32.8796,32.9024,32.8796,32.891,14600.0
2011-04-08 12:30:00,57.74,57.75,57.72,57.72,10600.0,32.8967,32.9024,32.8853,32.8853,10600.0
2011-04-08 12:35:00,57.73,57.73,57.72,57.72,11900.0,32.891,32.891,32.8853,32.8853,11900.0
2011-04-08 12:40:00,57.71,57.71,57.67,57.67,16400.0,32.8796,32.8796,32.8568,32.8568,16400.0
2011-04-08 12:45:00,57.67,57.68,57.65,57.66,4100.0,32.8568,32.8625,32.8454,32.8511,4100.0
2011-04-08 12:50:00,57.66,57.67,57.61,57.61,5900.0,32.8511,32.8568,32.8227,32.8227,5900.0
2011-04-08 12:55:00,57.61,57.64,57.6,57.61,11200.0,32.8227,32.8397,32.817,32.8227,11200.0
2011-04-08 13:00:00,57.61,57.64,57.6,57.63,24000.0,32.8227,32.8397,32.817,32.834,24000.0
2011-04-08 13:05:00,57.62,57.65,57.61,57.65,25600.0,32.8283,32.8454,32.8227,32.8454,25600.0
2011-04-08 13:10:00,57.66,57.67,57.64,57.64,19400.0,32.8511,32.8568,32.8397,32.8397,19400.0
2011-04-08 13:15:00,57.64,57.66,57.64,57.65,13700.0,32.8397,32.8511,32.8397,32.8454,13700.0
2011-04-08 13:20:00,57.66,57.67,57.65,57.67,10400.0,32.8511,32.8568,32.8454,32.8568,10400.0
2011-04-08 13:25:00,57.66,57.68,57.66,57.67,5200.0,32.8511,32.8625,32.8511,32.8568,5200.0
2011-04-08 13:30:00,57.67,57.69,57.64,57.66,12800.0,32.8568,32.8682,32.8397,32.8511,12800.0
2011-04-08 13:35:00,57.65,57.67,57.62,57.62,10500.0,32.8454,32.8568,32.8283,32.8283,10500.0
2011-04-08 13:40:00,57.63,57.63,57.6,57.61,5700.0,32.834,32.834,32.817,32.8227,5700.0
2011-04-08 13:45:00,57.6,57.63,57.58,57.6,12300.0,32.817,32.834,32.8056,32.817,12300.0
2011-04-08 13:50:00,57.6,57.61,57.59,57.6,4800.0,32.817,32.8227,32.8113,32.817,4800.0
2011-04-08 13:55:00,57.61,57.61,57.57,57.57,11400.0,32.8227,32.8227,32.7999,32.7999,11400.0
2011-04-08 14:00:00,57.57,57.59,57.57,57.59,5600.0,32.7999,32.8113,32.7999,32.8113,5600.0
2011-04-08 14:05:00,57.59,57.59,57.58,57.58,4500.0,32.8113,32.8113,32.8056,32.8056,4500.0
2011-04-08 14:10:00,57.58,57.58,57.5,57.5,25700.0,32.8056,32.8056,32.76,32.76,25700.0
2011-04-08 14:15:00,57.5,57.5,57.47,57.49,33700.0,32.76,32.76,32.7429,32.7543,33700.0
2011-04-08 14:20:00,57.5,57.5,57.46,57.47,23700.0,32.76,32.76,32.7372,32.7429,23700.0
2011-04-08 14:25:00,57.47,57.48,57.45,57.46,12700.0,32.7429,32.7486,32.7315,32.7372,12700.0
2011-04-08 14:30:00,57.47,57.47,57.42,57.45,14500.0,32.7429,32.7429,32.7144,32.7315,14500.0
2011-04-08 14:35:00,57.45,57.45,57.4,57.43,8300.0,32.7315,32.7315,32.703,32.7201,8300.0
2011-04-08 14:40:00,57.45,57.45,57.37,57.38,8200.0,32.7315,32.7315,32.6859,32.6916,8200.0
2011-04-08 14:45:00,57.38,57.43,57.38,57.43,131700.0,32.6916,32.7201,32.6916,32.7201,131700.0
2011-04-08 14:50:00,57.43,57.46,57.4,57.46,75300.0,32.7201,32.7372,32.703,32.7372,75300.0
2011-04-08 14:55:00,57.47,57.47,57.39,57.4,106800.0,32.7429,32.7429,32.6973,32.703,106800.0
2011-04-08 15:00:00,57.4,57.44,57.4,57.43,31100.0,32.703,32.7258,32.703,32.7201,31100.0
2011-04-08 15:05:00,57.42,57.45,57.39,57.43,21200.0,32.7144,32.7315,32.6973,32.7201,21200.0
2011-04-08 15:10:00,57.43,57.49,57.42,57.46,13300.0,32.7201,32.7543,32.7144,32.7372,13300.0
2011-04-08 15:15:00,57.46,57.48,57.45,57.47,20000.0,32.7372,32.7486,32.7315,32.7429,20000.0
2011-04-08 15:20:00,57.49,57.49,57.44,57.44,19500.0,32.7543,32.7543,32.7258,32.7258,19500.0
2011-04-08 15:25:00,57.44,57.45,57.42,57.45,20900.0,32.7258,32.7315,32.7144,32.7315,20900.0
2011-04-08 15:30:00,57.44,57.5,57.43,57.49,18100.0,32.7258,32.76,32.7201,32.7543,18100.0
2011-04-08 15:35:00,57.5,57.51,57.49,57.51,28800.0,32.76,32.7657,32.7543,32.7657,28800.0
2011-04-08 15:40:00,57.5,57.54,57.48,57.5,39000.0,32.76,32.7828,32.7486,32.76,39000.0
2011-04-08 15:45:00,57.51,57.58,57.5,57.54,38500.0,32.7657,32.8056,32.76,32.7828,38500.0
2011-04-08 15:50:00,57.54,57.55,57.51,57.54,22500.0,32.7828,32.7885,32.7657,32.7828,22500.0
2011-04-08 15:55:00,57.53,57.55,57.5,57.52,43300.0,32.7771,32.7885,32.76,32.7714,43300.0
2011-04-11 09:30:00,57.65,57.95,57.56,57.95,33400.0,32.8454,33.0164,32.7942,33.0164,33400.0
2011-04-11 09:35:00,57.94,58.03,57.81,57.9,25300.0,33.0107,33.0619,32.9366,32.9879,25300.0
2011-04-11 09:40:00,57.89,57.93,57.84,57.91,10600.0,32.9822,33.005,32.9537,32.9936,10600.0
2011-04-11 09:45:00,57.96,58.0,57.92,58.0,14900.0,33.0221,33.0448,32.9993,33.0448,14900.0
2011-04-11 09:50:00,58.01,58.03,57.93,57.98,31100.0,33.0505,33.0619,33.005,33.0335,31100.0
2011-04-11 09:55:00,57.97,57.97,57.88,57.88,20500.0,33.0278,33.0278,32.9765,32.9765,20500.0
2011-04-11 10:00:00,57.89,57.93,57.79,57.82,46100.0,32.9822,33.005,32.9252,32.9423,46100.0
2011-04-11 10:05:00,57.81,57.81,57.69,57.76,22100.0,32.9366,32.9366,32.8682,32.9081,22100.0
2011-04-11 10:10:00,57.76,57.76,57.68,57.75,68400.0,32.9081,32.9081,32.8625,32.9024,68400.0
2011-04-11 10:15:00,57.75,57.78,57.68,57.69,54500.0,32.9024,32.9195,32.8625,32.8682,54500.0
2011-04-11 10:20:00,57.69,57.78,57.69,57.7,23400.0,32.8682,32.9195,32.8682,32.8739,23400.0
2011-04-11 10:25:00,57.7,57.74,57.66,57.66,18200.0,32.8739,32.8967,32.8511,32.8511,18200.0
2011-04-11 10:30:00,57.66,57.71,57.63,57.69,10000.0,32.8511,32.8796,32.834,32.8682,10000.0
2011-04-11 10:35:00,57.68,57.76,57.68,57.74,11800.0,32.8625,32.9081,32.8625,32.8967,11800.0
2011-04-11 10:40:00,57.74,57.82,57.73,57.82,11000.0,32.8967,32.9423,32.891,32.9423,11000.0
2011-04-11 10:45:00,57.83,57.85,57.81,57.84,15100.0,32.948,32.9594,32.9366,32.9537,15100.0
2011-04-11 10:50:00,57.84,57.84,57.8,57.82,15100.0,32.9537,32.9537,32.9309,32.9423,15100.0
2011-04-11 10:55:00,57.83,57.84,57.81,57.82,9000.0,32.948,32.9537,32.9366,32.9423,9000.0
2011-04-11 11:00:00,57.83,57.84,57.79,57.79,7900.0,32.948,32.9537,32.9252,32.9252,7900.0
2011-04-11 11:05:00,57.81,57.84,57.8,57.84,6500.0,32.9366,32.9537,32.9309,32.9537,6500.0
2011-04-11 11:10:00,57.83,57.84,57.81,57.83,8300.0,32.948,32.9537,32.9366,32.948,8300.0
2011-04-11 11:15:00,57.83,57.89,57.83,57.84,13500.0,32.948,32.9822,32.948,32.9537,13500.0
2011-04-11 11:20:00,57.84,57.84,57.78,57.79,16600.0,32.9537,32.9537,32.9195,32.9252,16600.0
2011-04-11 11:25:00,57.79,57.81,57.75,57.75,5600.0,32.9252,32.9366,32.9024,32.9024,5600.0
2011-04-11 11:30:00,57.76,57.77,57.73,57.73,7900.0,32.9081,32.9138,32.891,32.891,7900.0
2011-04-11 11:35:00,57.73,57.74,57.69,57.71,6900.0,32.891,32.8967,32.8682,32.8796,6900.0
2011-04-11 11:40:00,57.7,57.71,57.68,57.69,4600.0,32.8739,32.8796,32.8625,32.8682,4600.0
2011-04-11 11:45:00,57.69,57.71,57.68,57.7,3600.0,32.8682,32.8796,32.8625,32.8739,3600.0
2011-04-11 11:50:00,57.71,57.75,57.7,57.7,10100.0,32.8796,32.9024,32.8739,32.8739,10100.0
2011-04-11 11:55:00,57.7,57.73,57.67,57.67,14400.0,32.8739,32.891,32.8568,32.8568,14400.0
2011-04-11 12:00:00,57.68,57.7,57.67,57.68,9200.0,32.8625,32.8739,32.8568,32.8625,9200.0
2011-04-11 12:05:00,57.68,57.69,57.66,57.69,21900.0,32.8625,32.8682,32.8511,32.8682,21900.0
2011-04-11 12:10:00,57.68,57.7,57.64,57.65,21200.0,32.8625,32.8739,32.8397,32.8454,21200.0
2011-04-11 12:15:00,57.64,57.64,57.59,57.59,5900.0,32.8397,32.8397,32.8113,32.8113,5900.0
2011-04-11 12:20:00,57.59,57.63,57.58,57.63,7500.0,32.8113,32.834,32.8056,32.834,7500.0
2011-04-11 12:25:00,57.63,57.68,57.63,57.64,7600.0,32.834,32.8625,32.834,32.8397,7600.0
2011-04-11 12:30:00,57.67,57.68,57.65,57.67,11300.0,32.8568,32.8625,32.8454,32.8568,11300.0
2011-04-11 12:35:00,57.67,57.67,57.54,57.56,12400.0,32.8568,32.8568,32.7828,32.7942,12400.0
2011-04-11 12:40:00,57.56,57.56,57.51,57.53,8000.0,32.7942,32.7942,32.7657,32.7771,8000.0
2011-04-11 12:45:00,57.54,57.55,57.52,57.54,4800.0,32.7828,32.7885,32.7714,32.7828,4800.0
2011-04-11 12:50:00,57.54,57.56,57.54,57.56,4100.0,32.7828,32.7942,32.7828,32.7942,4100.0
2011-04-11 12:55:00,57.55,57.56,57.52,57.52,3600.0,32.7885,32.7942,32.7714,32.7714,3600.0
2011-04-11 13:00:00,57.51,57.53,57.48,57.53,13400.0,32.7657,32.7771,32.7486,32.7771,13400.0
2011-04-11 13:05:00,57.53,57.6,57.53,57.6,8000.0,32.7771,32.817,32.7771,32.817,8000.0
2011-04-11 13:10:00,57.61,57.62,57.58,57.62,8900.0,32.8227,32.8283,32.8056,32.8283,8900.0
2011-04-11 13:15:00,57.61,57.61,57.55,57.59,12200.0,32.8227,32.8227,32.7885,32.8113,12200.0
2011-04-11 13:20:00,57.6,57.64,57.6,57.61,4900.0,32.817,32.8397,32.817,32.8227,4900.0
2011-04-11 13:25:00,57.61,57.65,57.61,57.62,2700.0,32.8227,32.8454,32.8227,32.8283,2700.0
2011-04-11 13:30:00,57.63,57.63,57.61,57.63,6900.0,32.834,32.834,32.8227,32.834,6900.0
2011-04-11 13:35:00,57.62,57.64,57.59,57.6,7500.0,32.8283,32.8397,32.8113,32.817,7500.0
2011-04-11 13:40:00,57.6,57.64,57.59,57.61,9400.0,32.817,32.8397,32.8113,32.8227,9400.0
2011-04-11 13:45:00,57.61,57.62,57.57,57.57,9700.0,32.8227,32.8283,32.7999,32.7999,9700.0
2011-04-11 13:50:00,57.57,57.61,57.56,57.61,11900.0,32.7999,32.8227,32.7942,32.8227,11900.0
2011-04-11 13:55:00,57.62,57.64,57.59,57.64,6100.0,32.8283,32.8397,32.8113,32.8397,6100.0
2011-04-11 14:00:00,57.63,57.64,57.59,57.63,12100.0,32.834,32.8397,32.8113,32.834,12100.0
2011-04-11 14:05:00,57.62,57.67,57.61,57.65,9900.0,32.8283,32.8568,32.8227,32.8454,9900.0
2011-04-11 14:10:00,57.66,57.66,57.63,57.65,4400.0,32.8511,32.8511,32.834,32.8454,4400.0
2011-04-11 14:15:00,57.64,57.65,57.63,57.65,11700.0,32.8397,32.8454,32.834,32.8454,11700.0
2011-04-11 14:20:00,57.64,57.65,57.63,57.63,9800.0,32.8397,32.8454,32.834,32.834,9800.0
2011-04-11 14:25:00,57.64,57.64,57.6,57.6,2900.0,32.8397,32.8397,32.817,32.817,2900.0
2011-04-11 14:30:00,57.61,57.62,57.57,57.59,15100.0,32.8227,32.8283,32.7999,32.8113,15100.0
2011-04-11 14:35:00,57.59,57.6,57.57,57.58,5000.0,32.8113,32.817,32.7999,32.8056,5000.0
2011-04-11 14:40:00,57.58,57.58,57.53,57.53,16800.0,32.8056,32.8056,32.7771,32.7771,16800.0
2011-04-11 14:45:00,57.53,57.56,57.52,57.56,10000.0,32.7771,32.7942,32.7714,32.7942,10000.0
2011-04-11 14:50:00,57.56,57.6,57.56,57.56,12000.0,32.7942,32.817,32.7942,32.7942,12000.0
2011-04-11 14:55:00,57.56,57.57,57.5,57.52,11300.0,32.7942,32.7999,32.76,32.7714,11300.0
2011-04-11 15:00:00,57.53,57.54,57.46,57.48,11200.0,32.7771,32.7828,32.7372,32.7486,11200.0
2011-04-11 15:05:00,57.48,57.51,57.48,57.5,18200.0,32.7486,32.7657,32.7486,32.76,18200.0
2011-04-11 15:10:00,57.49,57.49,57.43,57.45,9400.0,32.7543,32.7543,32.7201,32.7315,9400.0
2011-04-11 15:15:00,57.46,57.48,57.39,57.45,29700.0,32.7372,32.7486,32.6973,32.7315,29700.0
2011-04-11 15:20:00,57.45,57.49,57.44,57.48,45500.0,32.7315,32.7543,32.7258,32.7486,45500.0
2011-04-11 15:25:00,57.47,57.49,57.44,57.44,31600.0,32.7429,32.7543,32.7258,32.7258,31600.0
2011-04-11 15:30:00,57.45,57.48,57.43,57.45,62800.0,32.7315,32.7486,32.7201,32.7315,62800.0
2011-04-11 15:35:00,57.45,57.49,57.45,57.49,55600.0,32.7315,32.7543,32.7315,32.7543,55600.0
2011-04-11 15:40:00,57.48,57.52,57.46,57.52,27500.0,32.7486,32.7714,32.7372,32.7714,27500.0
2011-04-11 15:45:00,57.52,57.61,57.52,57.52,49500.0,32.7714,32.8227,32.7714,32.7714,49500.0
2011-04-11 15:50:00,57.52,57.55,57.52,57.53,25600.0,32.7714,32.7885,32.7714,32.7771,25600.0
2011-04-11 15:55:00,57.54,57.58,57.54,57.55,37500.0,32.7828,32.8056,32.7828,32.7885,37500.0
2011-04-12 09:30:00,57.39,57.46,57.33,57.46,44100.0,32.6973,32.7372,32.6631,32.7372,44100.0
2011-04-12 09:35:00,57.47,57.59,57.42,57.57,33300.0,32.7429,32.8113,32.7144,32.7999,33300.0
2011-04-12 09:40:00,57.54,57.68,57.52,57.61,58100.0,32.7828,32.8625,32.7714,32.8227,58100.0
2011-04-12 09:45:00,57.62,57.75,57.61,57.73,28300.0,32.8283,32.9024,32.8227,32.891,28300.0
2011-04-12 09:50:00,57.73,57.74,57.66,57.67,87000.0,32.891,32.8967,32.8511,32.8568,87000.0
2011-04-12 09:55:00,57.68,57.68,57.51,57.56,62000.0,32.8625,32.8625,32.7657,32.7942,62000.0
2011-04-12 10:00:00,57.56,57.63,57.52,57.6,127500.0,32.7942,32.834,32.7714,32.817,127500.0
2011-04-12 10:05:00,57.58,57.6,57.54,57.58,23600.0,32.8056,32.817,32.7828,32.8056,23600.0
2011-04-12 10:10:00,57.57,57.62,57.54,57.58,18000.0,32.7999,32.8283,32.7828,32.8056,18000.0
2011-04-12 10:15:00,57.61,57.65,57.58,57.62,13600.0,32.8227,32.8454,32.8056,32.8283,13600.0
2011-04-12 10:20:00,57.61,57.63,57.56,57.56,15300.0,32.8227,32.834,32.7942,32.7942,15300.0
2011-04-12 10:25:00,57.55,57.64,57.55,57.64,28100.0,32.7885,32.8397,32.7885,32.8397,28100.0
2011-04-12 10:30:00,57.63,57.66,57.61,57.61,29000.0,32.834,32.8511,32.8227,32.8227,29000.0
2011-04-12 10:35:00,57.61,57.61,57.52,57.56,43700.0,32.8227,32.8227,32.7714,32.7942,43700.0
2011-04-12 10:40:00,57.56,57.58,57.5,57.5,34600.0,32.7942,32.8056,32.76,32.76,34600.0
2011-04-12 10:45:00,57.5,57.53,57.47,57.53,37100.0,32.76,32.7771,32.7429,32.7771,37100.0
2011-04-12 10:50:00,57.53,57.55,57.48,57.48,12400.0,32.7771,32.7885,32.7486,32.7486,12400.0
2011-04-12 10:55:00,57.49,57.5,57.45,57.46,25900.0,32.7543,32.76,32.7315,32.7372,25900.0
2011-04-12 11:00:00,57.45,57.47,57.42,57.46,14700.0,32.7315,32.7429,32.7144,32.7372,14700.0
2011-04-12 11:05:00,57.46,57.48,57.42,57.43,17000.0,32.7372,32.7486,32.7144,32.7201,17000.0
2011-04-12 11:10:00,57.44,57.49,57.44,57.47,7800.0,32.7258,32.7543,32.7258,32.7429,7800.0
2011-04-12 11:15:00,57.48,57.48,57.42,57.45,15900.0,32.7486,32.7486,32.7144,32.7315,15900.0
2011-04-12 11:20:00,57.45,57.48,57.44,57.47,40200.0,32.7315,32.7486,32.7258,32.7429,40200.0
2011-04-12 11:25:00,57.47,57.48,57.45,57.48,44600.0,32.7429,32.7486,32.7315,32.7486,44600.0
2011-04-12 11:30:00,57.48,57.55,57.48,57.55,80000.0,32.7486,32.7885,32.7486,32.7885,80000.0
2011-04-12 11:35:00,57.55,57.58,57.53,57.53,14200.0,32.7885,32.8056,32.7771,32.7771,14200.0
2011-04-12 11:40:00,57.54,57.54,57.49,57.51,10300.0,32.7828,32.7828,32.7543,32.7657,10300.0
2011-04-12 11:45:00,57.52,57.55,57.5,57.5,11600.0,32.7714,32.7885,32.76,32.76,11600.0
2011-04-12 11:50:00,57.49,57.5,57.48,57.49,14000.0,32.7543,32.76,32.7486,32.7543,14000.0
2011-04-12 11:55:00,57.49,57.49,57.46,57.47,13800.0,32.7543,32.7543,32.7372,32.7429,13800.0
2011-04-12 12:00:00,57.48,57.49,57.46,57.46,7400.0,32.7486,32.7543,32.7372,32.7372,7400.0
2011-04-12 12:05:00,57.45,57.47,57.43,57.44,15100.0,32.7315,32.7429,32.7201,32.7258,15100.0
2011-04-12 12:10:00,57.44,57.45,57.41,57.45,9800.0,32.7258,32.7315,32.7087,32.7315,9800.0
2011-04-12 12:15:00,57.43,57.45,57.42,57.44,16800.0,32.7201,32.7315,32.7144,32.7258,16800.0
2011-04-12 12:20:00,57.44,57.45,57.41,57.43,10100.0,32.7258,32.7315,32.7087,32.7201,10100.0
2011-04-12 12:25:00,57.43,57.44,57.43,57.43,7200.0,32.7201,32.7258,32.7201,32.7201,7200.0
2011-04-12 12:30:00,57.44,57.44,57.41,57.42,12400.0,32.7258,32.7258,32.7087,32.7144,12400.0
2011-04-12 12:35:00,57.42,57.44,57.41,57.43,10400.0,32.7144,32.7258,32.7087,32.7201,10400.0
2011-04-12 12:40:00,57.43,57.46,57.41,57.46,16400.0,32.7201,32.7372,32.7087,32.7372,16400.0
2011-04-12 12:45:00,57.46,57.5,57.45,57.5,22700.0,32.7372,32.76,32.7315,32.76,22700.0
2011-04-12 12:50:00,57.48,57.5,57.45,57.47,9800.0,32.7486,32.76,32.7315,32.7429,9800.0
2011-04-12 12:55:00,57.47,57.48,57.44,57.45,9300.0,32.7429,32.7486,32.7258,32.7315,9300.0
2011-04-12 13:00:00,57.45,57.51,57.45,57.51,16100.0,32.7315,32.7657,32.7315,32.7657,16100.0
2011-04-12 13:05:00,57.52,57.54,57.47,57.5,14800.0,32.7714,32.7828,32.7429,32.76,14800.0
2011-04-12 13:10:00,57.5,57.52,57.46,57.48,20100.0,32.76,32.7714,32.7372,32.7486,20100.0
2011-04-12 13:15:00,57.48,57.5,57.47,57.49,10400.0,32.7486,32.76,32.7429,32.7543,10400.0
2011-04-12 13:20:00,57.49,57.52,57.48,57.52,4900.0,32.7543,32.7714,32.7486,32.7714,4900.0
2011-04-12 13:25:00,57.52,57.58,57.52,57.58,9400.0,32.7714,32.8056,32.7714,32.8056,9400.0
2011-04-12 13:30:00,57.58,57.59,57.54,57.57,8600.0,32.8056,32.8113,32.7828,32.7999,8600.0
2011-04-12 13:35:00,57.57,57.58,57.51,57.53,20700.0,32.7999,32.8056,32.7657,32.7771,20700.0
2011-04-12 13:40:00,57.52,57.53,57.5,57.5,13600.0,32.7714,32.7771,32.76,32.76,13600.0
2011-04-12 13:45:00,57.51,57.55,57.51,57.53,6900.0,32.7657,32.7885,32.7657,32.7771,6900.0
2011-04-12 13:50:00,57.52,57.56,57.52,57.56,6300.0,32.7714,32.7942,32.7714,32.7942,6300.0
2011-04-12 13:55:00,57.55,57.59,57.53,57.53,22900.0,32.7885,32.8113,32.7771,32.7771,22900.0
2011-04-12 14:00:00,57.54,57.57,57.53,57.57,20600.0,32.7828,32.7999,32.7771,32.7999,20600.0
2011-04-12 14:05:00,57.57,57.64,57.54,57.64,44000.0,32.7999,32.8397,32.7828,32.8397,44000.0
2011-04-12 14:10:00,57.64,57.66,57.61,57.63,31800.0,32.8397,32.8511,32.8227,32.834,31800.0
2011-04-12 14:15:00,57.63,57.65,57.62,57.63,18500.0,32.834,32.8454,32.8283,32.834,18500.0
2011-04-12 14:20:00,57.64,57.66,57.62,57.63,19700.0,32.8397,32.8511,32.8283,32.834,19700.0
2011-04-12 14:25:00,57.62,57.64,57.59,57.62,26900.0,32.8283,32.8397,32.8113,32.8283,26900.0
2011-04-12 14:30:00,57.62,57.63,57.58,57.59,17100.0,32.8283,32.834,32.8056,32.8113,17100.0
2011-04-12 14:35:00,57.58,57.63,57.58,57.62,16900.0,32.8056,32.834,32.8056,32.8283,16900.0
2011-04-12 14:40:00,57.62,57.62,57.58,57.58,12800.0,32.8283,32.8283,32.8056,32.8056,12800.0
2011-04-12 14:45:00,57.58,57.58,57.53,57.56,15300.0,32.8056,32.8056,32.7771,32.7942,15300.0
2011-04-12 14:50:00,57.56,57.56,57.54,57.56,17200.0,32.7942,32.7942,32.7828,32.7942,17200.0
2011-04-12 14:55:00,57.56,57.57,57.52,57.54,26700.0,32.7942,32.7999,32.7714,32.7828,26700.0
2011-04-12 15:00:00,57.55,57.55,57.51,57.54,40500.0,32.7885,32.7885,32.7657,32.7828,40500.0
2011-04-12 15:05:00,57.54,57.57,57.54,57.55,32800.0,32.7828,32.7999,32.7828,32.7885,32800.0
2011-04-12 15:10:00,57.55,57.59,57.52,57.57,34100.0,32.7885,32.8113,32.7714,32.7999,34100.0
2011-04-12 15:15:00,57.57,57.58,57.53,57.53,18900.0,32.7999,32.8056,32.7771,32.7771,18900.0
2011-04-12 15:20:00,57.53,57.53,57.46,57.48,52600.0,32.7771,32.7771,32.7372,32.7486,52600.0
2011-04-12 15:25:00,57.48,57.49,57.46,57.46,25200.0,32.7486,32.7543,32.7372,32.7372,25200.0
2011-04-12 15:30:00,57.46,57.48,57.43,57.48,22000.0,32.7372,32.7486,32.7201,32.7486,22000.0
2011-04-12 15:35:00,57.49,57.51,57.47,57.5,28500.0,32.7543,32.7657,32.7429,32.76,28500.0
2011-04-12 15:40:00,57.51,57.53,57.49,57.51,26400.0,32.7657,32.7771,32.7543,32.7657,26400.0
2011-04-12 15:45:00,57.52,57.52,57.46,57.49,36300.0,32.7714,32.7714,32.7372,32.7543,36300.0
2011-04-12 15:50:00,57.49,57.52,57.49,57.49,23300.0,32.7543,32.7714,32.7543,32.7543,23300.0
2011-04-12 15:55:00,57.48,57.48,57.45,57.47,34200.0,32.7486,32.7486,32.7315,32.7429,34200.0
2011-04-13 09:30:00,57.76,57.77,57.52,57.52,23400.0,32.9081,32.9138,32.7714,32.7714,23400.0
2011-04-13 09:35:00,57.54,57.62,57.53,57.55,13200.0,32.7828,32.8283,32.7771,32.7885,13200.0
2011-04-13 09:40:00,57.56,57.64,57.53,57.56,25900.0,32.7942,32.8397,32.7771,32.7942,25900.0
2011-04-13 09:45:00,57.54,57.57,57.51,57.55,27600.0,32.7828,32.7999,32.7657,32.7885,27600.0
2011-04-13 09:50:00,57.55,57.62,57.55,57.58,13400.0,32.7885,32.8283,32.7885,32.8056,13400.0
2011-04-13 09:55:00,57.53,57.55,57.49,57.49,7800.0,32.7771,32.7885,32.7543,32.7543,7800.0
2011-04-13 10:00:00,57.49,57.52,57.48,57.51,8800.0,32.7543,32.7714,32.7486,32.7657,8800.0
2011-04-13 10:05:00,57.53,57.53,57.44,57.47,7300.0,32.7771,32.7771,32.7258,32.7429,7300.0
2011-04-13 10:10:00,57.47,57.51,57.44,57.44,7100.0,32.7429,32.7657,32.7258,32.7258,7100.0
2011-04-13 10:15:00,57.43,57.47,57.41,57.45,14100.0,32.7201,32.7429,32.7087,32.7315,14100.0
2011-04-13 10:20:00,57.46,57.51,57.42,57.48,18500.0,32.7372,32.7657,32.7144,32.7486,18500.0
2011-04-13 10:25:00,57.48,57.59,57.47,57.59,27100.0,32.7486,32.8113,32.7429,32.8113,27100.0
2011-04-13 10:30:00,57.59,57.62,57.53,57.55,8000.0,32.8113,32.8283,32.7771,32.7885,8000.0
2011-04-13 10:35:00,57.53,57.53,57.48,57.48,5600.0,32.7771,32.7771,32.7486,32.7486,5600.0
2011-04-13 10:40:00,57.48,57.52,57.45,57.51,24800.0,32.7486,32.7714,32.7315,32.7657,24800.0
2011-04-13 10:45:00,57.52,57.58,57.5,57.58,15100.0,32.7714,32.8056,32.76,32.8056,15100.0
2011-04-13 10:50:00,57.58,57.61,57.52,57.53,11900.0,32.8056,32.8227,32.7714,32.7771,11900.0
2011-04-13 10:55:00,57.53,57.54,57.48,57.51,23700.0,32.7771,32.7828,32.7486,32.7657,23700.0
2011-04-13 11:00:00,57.51,57.55,57.51,57.54,3000.0,32.7657,32.7885,32.7657,32.7828,3000.0
2011-04-13 11:05:00,57.53,57.53,57.46,57.49,7400.0,32.7771,32.7771,32.7372,32.7543,7400.0
2011-04-13 11:10:00,57.47,57.5,57.44,57.49,12600.0,32.7429,32.76,32.7258,32.7543,12600.0
2011-04-13 11:15:00,57.48,57.53,57.46,57.52,11800.0,32.7486,32.7771,32.7372,32.7714,11800.0
2011-04-13 11:20:00,57.52,57.53,57.46,57.46,9100.0,32.7714,32.7771,32.7372,32.7372,9100.0
2011-04-13 11:25:00,57.46,57.47,57.4,57.42,15100.0,32.7372,32.7429,32.703,32.7144,15100.0
2011-04-13 11:30:00,57.41,57.46,57.41,57.44,11200.0,32.7087,32.7372,32.7087,32.7258,11200.0
2011-04-13 11:35:00,57.45,57.46,57.36,57.37,19100.0,32.7315,32.7372,32.6802,32.6859,19100.0
2011-04-13 11:40:00,57.36,57.43,57.36,57.43,9900.0,32.6802,32.7201,32.6802,32.7201,9900.0
2011-04-13 11:45:00,57.41,57.44,57.41,57.42,3200.0,32.7087,32.7258,32.7087,32.7144,3200.0
2011-04-13 11:50:00,57.44,57.44,57.4,57.41,8100.0,32.7258,32.7258,32.703,32.7087,8100.0
2011-04-13 11:55:00,57.41,57.42,57.39,57.42,13300.0,32.7087,32.7144,32.6973,32.7144,13300.0
2011-04-13 12:00:00,57.42,57.48,57.41,57.47,8300.0,32.7144,32.7486,32.7087,32.7429,8300.0
2011-04-13 12:05:00,57.48,57.54,57.47,57.52,17000.0,32.7486,32.7828,32.7429,32.7714,17000.0
2011-04-13 12:10:00,57.52,57.53,57.49,57.5,30300.0,32.7714,32.7771,32.7543,32.76,30300.0
2011-04-13 12:15:00,57.5,57.56,57.49,57.55,13900.0,32.76,32.7942,32.7543,32.7885,13900.0
2011-04-13 12:20:00,57.54,57.54,57.45,57.46,14300.0,32.7828,32.7828,32.7315,32.7372,14300.0
2011-04-13 12:25:00,57.46,57.47,57.43,57.44,9100.0,32.7372,32.7429,32.7201,32.7258,9100.0
2011-04-13 12:30:00,57.42,57.43,57.4,57.42,6300.0,32.7144,32.7201,32.703,32.7144,6300.0
2011-04-13 12:35:00,57.41,57.42,57.31,57.36,12600.0,32.7087,32.7144,32.6517,32.6802,12600.0
2011-04-13 12:40:00,57.37,57.37,57.32,57.32,15500.0,32.6859,32.6859,32.6574,32.6574,15500.0
2011-04-13 12:45:00,57.33,57.35,57.29,57.31,23200.0,32.6631,32.6745,32.6403,32.6517,23200.0
2011-04-13 12:50:00,57.32,57.36,57.3,57.35,16800.0,32.6574,32.6802,32.646,32.6745,16800.0
2011-04-13 12:55:00,57.35,57.38,57.35,57.38,3300.0,32.6745,32.6916,32.6745,32.6916,3300.0
2011-04-13 13:00:00,57.36,57.41,57.33,57.39,18000.0,32.6802,32.7087,32.6631,32.6973,18000.0
2011-04-13 13:05:00,57.39,57.39,57.36,57.38,11200.0,32.6973,32.6973,32.6802,32.6916,11200.0
2011-04-13 13:10:00,57.38,57.39,57.33,57.33,5000.0,32.6916,32.6973,32.6631,32.6631,5000.0
2011-04-13 13:15:00,57.34,57.35,57.34,57.34,4000.0,32.6688,32.6745,32.6688,32.6688,4000.0
2011-04-13 13:20:00,57.35,57.37,57.35,57.37,2800.0,32.6745,32.6859,32.6745,32.6859,2800.0
2011-04-13 13:25:00,57.37,57.37,57.33,57.34,5300.0,32.6859,32.6859,32.6631,32.6688,5300.0
2011-04-13 13:30:00,57.34,57.37,57.32,57.37,8600.0,32.6688,32.6859,32.6574,32.6859,8600.0
2011-04-13 13:35:00,57.37,57.37,57.33,57.34,4800.0,32.6859,32.6859,32.6631,32.6688,4800.0
2011-04-13 13:40:00,57.34,57.36,57.32,57.33,7200.0,32.6688,32.6802,32.6574,32.6631,7200.0
2011-04-13 13:45:00,57.32,57.35,57.3,57.34,4600.0,32.6574,32.6745,32.646,32.6688,4600.0
2011-04-13 13:50:00,57.34,57.34,57.32,57.33,2800.0,32.6688,32.6688,32.6574,32.6631,2800.0
2011-04-13 13:55:00,57.34,57.36,57.31,57.35,7200.0,32.6688,32.6802,32.6517,32.6745,7200.0
2011-04-13 14:00:00,57.35,57.41,57.34,57.36,12300.0,32.6745,32.7087,32.6688,32.6802,12300.0
2011-04-13 14:05:00,57.37,57.4,57.35,57.4,21500.0,32.6859,32.703,32.6745,32.703,21500.0
2011-04-13 14:10:00,57.4,57.4,57.35,57.36,6200.0,32.703,32.703,32.6745,32.6802,6200.0
2011-04-13 14:15:00,57.36,57.36,57.31,57.35,8900.0,32.6802,32.6802,32.6517,32.6745,8900.0
2011-04-13 14:20:00,57.35,57.41,57.31,57.41,21300.0,32.6745,32.7087,32.6517,32.7087,21300.0
2011-04-13 14:25:00,57.4,57.46,57.36,57.41,24800.0,32.703,32.7372,32.6802,32.7087,24800.0
2011-04-13 14:30:00,57.42,57.43,57.39,57.41,5300.0,32.7144,32.7201,32.6973,32.7087,5300.0
2011-04-13 14:35:00,57.41,57.45,57.38,57.39,11700.0,32.7087,32.7315,32.6916,32.6973,11700.0
2011-04-13 14:40:00,57.39,57.48,57.39,57.48,11600.0,32.6973,32.7486,32.6973,32.7486,11600.0
2011-04-13 14:45:00,57.48,57.53,57.47,57.48,34400.0,32.7486,32.7771,32.7429,32.7486,34400.0
2011-04-13 14:50:00,57.48,57.54,57.48,57.51,16300.0,32.7486,32.7828,32.7486,32.7657,16300.0
2011-04-13 14:55:00,57.53,57.55,57.51,57.53,21300.0,32.7771,32.7885,32.7657,32.7771,21300.0
2011-04-13 15:00:00,57.54,57.61,57.54,57.57,23500.0,32.7828,32.8227,32.7828,32.7999,23500.0
2011-04-13 15:05:00,57.58,57.6,57.55,57.57,43300.0,32.8056,32.817,32.7885,32.7999,43300.0
2011-04-13 15:10:00,57.57,57.59,57.55,57.56,30500.0,32.7999,32.8113,32.7885,32.7942,30500.0
2011-04-13 15:15:00,57.55,57.59,57.53,57.59,32000.0,32.7885,32.8113,32.7771,32.8113,32000.0
2011-04-13 15:20:00,57.6,57.6,57.56,57.58,23700.0,32.817,32.817,32.7942,32.8056,23700.0
2011-04-13 15:25:00,57.57,57.58,57.53,57.53,23500.0,32.7999,32.8056,32.7771,32.7771,23500.0
2011-04-13 15:30:00,57.53,57.53,57.49,57.5,13900.0,32.7771,32.7771,32.7543,32.76,13900.0
2011-04-13 15:35:00,57.5,57.51,57.47,57.51,13400.0,32.76,32.7657,32.7429,32.7657,13400.0
2011-04-13 15:40:00,57.51,57.54,57.48,57.5,29600.0,32.7657,32.7828,32.7486,32.76,29600.0
2011-04-13 15:45:00,57.49,57.49,57.4,57.4,37900.0,32.7543,32.7543,32.703,32.703,37900.0
2011-04-13 15:50:00,57.4,57.41,57.38,57.4,19100.0,32.703,32.7087,32.6916,32.703,19100.0
2011-04-13 15:55:00,57.4,57.41,57.38,57.4,37900.0,32.703,32.7087,32.6916,32.703,37900.0
2011-04-14 09:30:00,57.22,57.3,57.1,57.24,49200.0,32.6005,32.646,32.5321,32.6118,49200.0
2011-04-14 09:35:00,57.25,57.36,57.25,57.33,13600.0,32.6175,32.6802,32.6175,32.6631,13600.0
2011-04-14 09:40:00,57.34,57.39,57.29,57.32,12900.0,32.6688,32.6973,32.6403,32.6574,12900.0
2011-04-14 09:45:00,57.29,57.34,57.29,57.3,16300.0,32.6403,32.6688,32.6403,32.646,16300.0
2011-04-14 09:50:00,57.3,57.39,57.28,57.35,65200.0,32.646,32.6973,32.6346,32.6745,65200.0
2011-04-14 09:55:00,57.35,57.59,57.33,57.59,84900.0,32.6745,32.8113,32.6631,32.8113,84900.0
2011-04-14 10:00:00,57.59,57.66,57.58,57.62,48900.0,32.8113,32.8511,32.8056,32.8283,48900.0
2011-04-14 10:05:00,57.64,57.66,57.53,57.59,27000.0,32.8397,32.8511,32.7771,32.8113,27000.0
2011-04-14 10:10:00,57.59,57.64,57.58,57.59,33200.0,32.8113,32.8397,32.8056,32.8113,33200.0
2011-04-14 10:15:00,57.59,57.67,57.58,57.65,25500.0,32.8113,32.8568,32.8056,32.8454,25500.0
2011-04-14 10:20:00,57.66,57.72,57.62,57.67,17300.0,32.8511,32.8853,32.8283,32.8568,17300.0
2011-04-14 10:25:00,57.67,57.74,57.66,57.74,9200.0,32.8568,32.8967,32.8511,32.8967,9200.0
2011-04-14 10:30:00,57.74,57.76,57.7,57.7,10000.0,32.8967,32.9081,32.8739,32.8739,10000.0
2011-04-14 10:35:00,57.69,57.77,57.68,57.74,20300.0,32.8682,32.9138,32.8625,32.8967,20300.0
2011-04-14 10:40:00,57.73,57.78,57.7,57.78,9000.0,32.891,32.9195,32.8739,32.9195,9000.0
2011-04-14 10:45:00,57.77,57.87,57.77,57.85,5600.0,32.9138,32.9708,32.9138,32.9594,5600.0
2011-04-14 10:50:00,57.85,57.88,57.82,57.82,16900.0,32.9594,32.9765,32.9423,32.9423,16900.0
2011-04-14 10:55:00,57.83,57.83,57.77,57.78,10000.0,32.948,32.948,32.9138,32.9195,10000.0
2011-04-14 11:00:00,57.78,57.84,57.78,57.84,10200.0,32.9195,32.9537,32.9195,32.9537,10200.0
2011-04-14 11:05:00,57.84,57.87,57.83,57.86,7600.0,32.9537,32.9708,32.948,32.9651,7600.0
2011-04-14 11:10:00,57.87,57.87,57.79,57.79,9100.0,32.9708,32.9708,32.9252,32.9252,9100.0
2011-04-14 11:15:00,57.79,57.79,57.71,57.73,19500.0,32.9252,32.9252,32.8796,32.891,19500.0
2011-04-14 11:20:00,57.73,57.76,57.71,57.71,4500.0,32.891,32.9081,32.8796,32.8796,4500.0
2011-04-14 11:25:00,57.74,57.78,57.71,57.74,18600.0,32.8967,32.9195,32.8796,32.8967,18600.0
2011-04-14 11:30:00,57.74,57.82,57.74,57.79,6800.0,32.8967,32.9423,32.8967,32.9252,6800.0
2011-04-14 11:35:00,57.78,57.79,57.75,57.77,12900.0,32.9195,32.9252,32.9024,32.9138,12900.0
2011-04-14 11:40:00,57.77,57.82,57.74,57.75,12100.0,32.9138,32.9423,32.8967,32.9024,12100.0
2011-04-14 11:45:00,57.74,57.83,57.74,57.79,10200.0,32.8967,32.948,32.8967,32.9252,10200.0
2011-04-14 11:50:00,57.8,57.83,57.79,57.83,14200.0,32.9309,32.948,32.9252,32.948,14200.0
2011-04-14 11:55:00,57.84,57.87,57.82,57.85,28200.0,32.9537,32.9708,32.9423,32.9594,28200.0
2011-04-14 12:00:00,57.85,57.93,57.85,57.92,20500.0,32.9594,33.005,32.9594,32.9993,20500.0
2011-04-14 12:05:00,57.93,57.98,57.93,57.97,15700.0,33.005,33.0335,33.005,33.0278,15700.0
2011-04-14 12:10:00,57.97,58.03,57.97,58.03,6300.0,33.0278,33.0619,33.0278,33.0619,6300.0
2011-04-14 12:15:00,58.05,58.05,57.95,57.95,5500.0,33.0733,33.0733,33.0164,33.0164,5500.0
2011-04-14 12:20:00,57.96,58.01,57.96,57.99,6100.0,33.0221,33.0505,33.0221,33.0392,6100.0
2011-04-14 12:25:00,57.99,58.01,57.96,58.0,7500.0,33.0392,33.0505,33.0221,33.0448,7500.0
2011-04-14 12:30:00,58.0,58.02,57.98,58.02,5700.0,33.0448,33.0562,33.0335,33.0562,5700.0
2011-04-14 12:35:00,58.01,58.03,58.0,58.01,10200.0,33.0505,33.0619,33.0448,33.0505,10200.0
2011-04-14 12:40:00,58.0,58.02,57.98,58.02,3900.0,33.0448,33.0562,33.0335,33.0562,3900.0
2011-04-14 12:45:00,58.03,58.03,57.99,58.0,14100.0,33.0619,33.0619,33.0392,33.0448,14100.0
2011-04-14 12:50:00,58.0,58.05,57.98,58.05,7300.0,33.0448,33.0733,33.0335,33.0733,7300.0
2011-04-14 12:55:00,58.06,58.08,58.06,58.07,10800.0,33.079,33.0904,33.079,33.0847,10800.0
2011-04-14 13:00:00,58.07,58.1,58.05,58.08,13900.0,33.0847,33.1018,33.0733,33.0904,13900.0
2011-04-14 13:05:00,58.08,58.08,58.03,58.03,5400.0,33.0904,33.0904,33.0619,33.0619,5400.0
2011-04-14 13:10:00,58.02,58.04,58.01,58.02,4200.0,33.0562,33.0676,33.0505,33.0562,4200.0
2011-04-14 13:15:00,58.02,58.02,57.99,58.01,3700.0,33.0562,33.0562,33.0392,33.0505,3700.0
2011-04-14 13:20:00,58.0,58.01,57.95,57.96,10400.0,33.0448,33.0505,33.0164,33.0221,10400.0
2011-04-14 13:25:00,57.96,58.0,57.96,57.99,3900.0,33.0221,33.0448,33.0221,33.0392,3900.0
2011-04-14 13:30:00,58.0,58.0,57.95,57.96,15300.0,33.0448,33.0448,33.0164,33.0221,15300.0
2011-04-14 13:35:00,57.97,57.99,57.97,57.98,5100.0,33.0278,33.0392,33.0278,33.0335,5100.0
2011-04-14 13:40:00,57.98,57.98,57.91,57.91,9700.0,33.0335,33.0335,32.9936,32.9936,9700.0
2011-04-14 13:45:00,57.91,57.95,57.9,57.95,4000.0,32.9936,33.0164,32.9879,33.0164,4000.0
2011-04-14 13:50:00,57.96,57.99,57.96,57.99,4200.0,33.0221,33.0392,33.0221,33.0392,4200.0
2011-04-14 13:55:00,57.99,57.99,57.97,57.98,17300.0,33.0392,33.0392,33.0278,33.0335,17300.0
2011-04-14 14:00:00,57.98,58.04,57.98,58.04,16300.0,33.0335,33.0676,33.0335,33.0676,16300.0
2011-04-14 14:05:00,58.04,58.07,58.04,58.07,5200.0,33.0676,33.0847,33.0676,33.0847,5200.0
2011-04-14 14:10:00,58.07,58.09,58.07,58.09,7300.0,33.0847,33.0961,33.0847,33.0961,7300.0
2011-04-14 14:15:00,58.09,58.11,58.08,58.09,4400.0,33.0961,33.1075,33.0904,33.0961,4400.0
2011-04-14 14:20:00,58.11,58.14,58.09,58.13,7100.0,33.1075,33.1246,33.0961,33.1189,7100.0
2011-04-14 14:25:00,58.13,58.16,58.1,58.15,14600.0,33.1189,33.136,33.1018,33.1303,14600.0
2011-04-14 14:30:00,58.15,58.19,58.14,58.19,9600.0,33.1303,33.1531,33.1246,33.1531,9600.0
2011-04-14 14:35:00,58.18,58.2,58.14,58.14,10600.0,33.1474,33.1588,33.1246,33.1246,10600.0
2011-04-14 14:40:00,58.13,58.16,58.13,58.15,5700.0,33.1189,33.136,33.1189,33.1303,5700.0
2011-04-14 14:45:00,58.16,58.18,58.14,58.18,5700.0,33.136,33.1474,33.1246,33.1474,5700.0
2011-04-14 14:50:00,58.18,58.22,58.17,58.22,11000.0,33.1474,33.1702,33.1417,33.1702,11000.0
2011-04-14 14:55:00,58.21,58.25,58.2,58.24,13000.0,33.1645,33.1873,33.1588,33.1816,13000.0
2011-04-14 15:00:00,58.25,58.31,58.23,58.29,66100.0,33.1873,33.2215,33.1759,33.2101,66100.0
2011-04-14 15:05:00,58.3,58.33,58.29,58.3,17900.0,33.2158,33.2329,33.2101,33.2158,17900.0
2011-04-14 15:10:00,58.3,58.34,58.26,58.31,32400.0,33.2158,33.2386,33.193,33.2215,32400.0
2011-04-14 15:15:00,58.31,58.33,58.29,58.3,37200.0,33.2215,33.2329,33.2101,33.2158,37200.0
2011-04-14 15:20:00,58.31,58.31,58.29,58.29,28700.0,33.2215,33.2215,33.2101,33.2101,28700.0
2011-04-14 15:25:00,58.3,58.31,58.29,58.29,27900.0,33.2158,33.2215,33.2101,33.2101,27900.0
2011-04-14 15:30:00,58.29,58.29,58.23,58.25,30700.0,33.2101,33.2101,33.1759,33.1873,30700.0
2011-04-14 15:35:00,58.25,58.28,58.25,58.28,15100.0,33.1873,33.2044,33.1873,33.2044,15100.0
2011-04-14 15:40:00,58.29,58.29,58.24,58.24,21900.0,33.2101,33.2101,33.1816,33.1816,21900.0
2011-04-14 15:45:00,58.25,58.33,58.25,58.31,57000.0,33.1873,33.2329,33.1873,33.2215,57000.0
2011-04-14 15:50:00,58.32,58.32,58.26,58.28,35700.0,33.2272,33.2272,33.193,33.2044,35700.0
2011-04-14 15:55:00,58.29,58.31,58.23,58.23,51400.0,33.2101,33.2215,33.1759,33.1759,51400.0
2011-04-15 09:30:00,58.38,58.39,58.25,58.37,30000.0,33.2613,33.267,33.1873,33.2557,30000.0
2011-04-15 09:35:00,58.34,58.39,58.32,58.33,37500.0,33.2386,33.267,33.2272,33.2329,37500.0
2011-04-15 09:40:00,58.33,58.53,58.32,58.45,31400.0,33.2329,33.3468,33.2272,33.3012,31400.0
2011-04-15 09:45:00,58.49,58.59,58.48,58.55,28900.0,33.324,33.381,33.3183,33.3582,28900.0
2011-04-15 09:50:00,58.55,58.67,58.55,58.57,29300.0,33.3582,33.4266,33.3582,33.3696,29300.0
2011-04-15 09:55:00,58.61,58.68,58.57,58.66,39200.0,33.3924,33.4323,33.3696,33.4209,39200.0
2011-04-15 10:00:00,58.67,58.75,58.64,58.75,15500.0,33.4266,33.4722,33.4095,33.4722,15500.0
2011-04-15 10:05:00,58.74,58.77,58.68,58.7,29800.0,33.4665,33.4835,33.4323,33.4437,29800.0
2011-04-15 10:10:00,58.71,58.71,58.66,58.69,15800.0,33.4494,33.4494,33.4209,33.438,15800.0
2011-04-15 10:15:00,58.69,58.69,58.52,58.55,22100.0,33.438,33.438,33.3411,33.3582,22100.0
2011-04-15 10:20:00,58.54,58.54,58.44,58.47,64000.0,33.3525,33.3525,33.2955,33.3126,64000.0
2011-04-15 10:25:00,58.46,58.54,58.43,58.49,18100.0,33.3069,33.3525,33.2898,33.324,18100.0
2011-04-15 10:30:00,58.49,58.54,58.36,58.42,15900.0,33.324,33.3525,33.25,33.2841,15900.0
2011-04-15 10:35:00,58.43,58.43,58.34,58.37,31300.0,33.2898,33.2898,33.2386,33.2557,31300.0
2011-04-15 10:40:00,58.36,58.48,58.36,58.48,9200.0,33.25,33.3183,33.25,33.3183,9200.0
2011-04-15 10:45:00,58.48,58.58,58.45,58.56,12800.0,33.3183,33.3753,33.3012,33.3639,12800.0
2011-04-15 10:50:00,58.57,58.63,58.57,58.63,7900.0,33.3696,33.4038,33.3696,33.4038,7900.0
2011-04-15 10:55:00,58.64,58.64,58.6,58.62,10500.0,33.4095,33.4095,33.3867,33.3981,10500.0
2011-04-15 11:00:00,58.63,58.66,58.62,58.65,6200.0,33.4038,33.4209,33.3981,33.4152,6200.0
2011-04-15 11:05:00,58.66,58.67,58.63,58.63,8900.0,33.4209,33.4266,33.4038,33.4038,8900.0
2011-04-15 11:10:00,58.62,58.62,58.58,58.61,12300.0,33.3981,33.3981,33.3753,33.3924,12300.0
2011-04-15 11:15:00,58.61,58.67,58.61,58.66,7600.0,33.3924,33.4266,33.3924,33.4209,7600.0
2011-04-15 11:20:00,58.68,58.76,58.68,58.73,24100.0,33.4323,33.4778,33.4323,33.4608,24100.0
2011-04-15 11:25:00,58.74,58.84,58.74,58.83,13300.0,33.4665,33.5234,33.4665,33.5177,13300.0
2011-04-15 11:30:00,58.83,58.88,58.83,58.86,9100.0,33.5177,33.5462,33.5177,33.5348,9100.0
2011-04-15 11:35:00,58.85,58.9,58.85,58.85,13000.0,33.5291,33.5576,33.5291,33.5291,13000.0
2011-04-15 11:40:00,58.85,58.88,58.83,58.87,60700.0,33.5291,33.5462,33.5177,33.5405,60700.0
2011-04-15 11:45:00,58.88,58.88,58.85,58.86,4500.0,33.5462,33.5462,33.5291,33.5348,4500.0
2011-04-15 11:50:00,58.85,58.88,58.85,58.87,2700.0,33.5291,33.5462,33.5291,33.5405,2700.0
2011-04-15 11:55:00,58.85,58.9,58.85,58.86,19100.0,33.5291,33.5576,33.5291,33.5348,19100.0
2011-04-15 12:00:00,58.87,58.9,58.87,58.9,3500.0,33.5405,33.5576,33.5405,33.5576,3500.0
2011-04-15 12:05:00,58.9,58.92,58.89,58.92,23900.0,33.5576,33.569,33.5519,33.569,23900.0
2011-04-15 12:10:00,58.92,58.98,58.92,58.98,42300.0,33.569,33.6032,33.569,33.6032,42300.0
2011-04-15 12:15:00,58.98,58.99,58.96,58.97,18200.0,33.6032,33.6089,33.5918,33.5975,18200.0
2011-04-15 12:20:00,58.97,58.97,58.95,58.96,10000.0,33.5975,33.5975,33.5861,33.5918,10000.0
2011-04-15 12:25:00,58.97,58.98,58.95,58.95,4600.0,33.5975,33.6032,33.5861,33.5861,4600.0
2011-04-15 12:30:00,58.95,58.98,58.95,58.95,6200.0,33.5861,33.6032,33.5861,33.5861,6200.0
2011-04-15 12:35:00,58.96,58.98,58.93,58.94,9600.0,33.5918,33.6032,33.5747,33.5804,9600.0
2011-04-15 12:40:00,58.95,58.96,58.95,58.96,4500.0,33.5861,33.5918,33.5861,33.5918,4500.0
2011-04-15 12:45:00,58.97,58.98,58.96,58.97,26000.0,33.5975,33.6032,33.5918,33.5975,26000.0
2011-04-15 12:50:00,58.97,58.99,58.96,58.97,11200.0,33.5975,33.6089,33.5918,33.5975,11200.0
2011-04-15 12:55:00,58.96,58.97,58.92,58.93,13400.0,33.5918,33.5975,33.569,33.5747,13400.0
2011-04-15 13:00:00,58.94,58.95,58.92,58.93,15700.0,33.5804,33.5861,33.569,33.5747,15700.0
2011-04-15 13:05:00,58.93,58.95,58.91,58.94,21100.0,33.5747,33.5861,33.5633,33.5804,21100.0
2011-04-15 13:10:00,58.94,58.95,58.93,58.94,5500.0,33.5804,33.5861,33.5747,33.5804,5500.0
2011-04-15 13:15:00,58.94,58.95,58.93,58.94,15500.0,33.5804,33.5861,33.5747,33.5804,15500.0
2011-04-15 13:20:00,58.94,58.94,58.9,58.92,11300.0,33.5804,33.5804,33.5576,33.569,11300.0
2011-04-15 13:25:00,58.92,58.92,58.86,58.86,12100.0,33.569,33.569,33.5348,33.5348,12100.0
2011-04-15 13:30:00,58.85,58.9,58.84,58.89,6900.0,33.5291,33.5576,33.5234,33.5519,6900.0
2011-04-15 13:35:00,58.89,58.89,58.83,58.88,8000.0,33.5519,33.5519,33.5177,33.5462,8000.0
2011-04-15 13:40:00,58.87,58.91,58.87,58.91,6500.0,33.5405,33.5633,33.5405,33.5633,6500.0
2011-04-15 13:45:00,58.9,58.93,58.86,58.89,17100.0,33.5576,33.5747,33.5348,33.5519,17100.0
2011-04-15 13:50:00,58.89,58.92,58.89,58.91,9400.0,33.5519,33.569,33.5519,33.5633,9400.0
2011-04-15 13:55:00,58.9,58.92,58.89,58.9,7700.0,33.5576,33.569,33.5519,33.5576,7700.0
2011-04-15 14:00:00,58.91,58.94,58.9,58.94,8100.0,33.5633,33.5804,33.5576,33.5804,8100.0
2011-04-15 14:05:00,58.94,58.94,58.9,58.94,14700.0,33.5804,33.5804,33.5576,33.5804,14700.0
2011-04-15 14:10:00,58.94,58.96,58.88,58.9,17700.0,33.5804,33.5918,33.5462,33.5576,17700.0
2011-04-15 14:15:00,58.9,58.92,58.89,58.91,4800.0,33.5576,33.569,33.5519,33.5633,4800.0
2011-04-15 14:20:00,58.91,58.94,58.91,58.94,3900.0,33.5633,33.5804,33.5633,33.5804,3900.0
2011-04-15 14:25:00,58.94,58.94,58.93,58.93,7100.0,33.5804,33.5804,33.5747,33.5747,7100.0
2011-04-15 14:30:00,58.93,58.97,58.92,58.94,16200.0,33.5747,33.5975,33.569,33.5804,16200.0
2011-04-15 14:35:00,58.94,58.98,58.91,58.93,20100.0,33.5804,33.6032,33.5633,33.5747,20100.0
2011-04-15 14:40:00,58.92,58.98,58.91,58.98,16400.0,33.569,33.6032,33.5633,33.6032,16400.0
2011-04-15 14:45:00,58.97,58.99,58.91,58.91,24200.0,33.5975,33.6089,33.5633,33.5633,24200.0
2011-04-15 14:50:00,58.91,58.97,58.9,58.97,32500.0,33.5633,33.5975,33.5576,33.5975,32500.0
2011-04-15 14:55:00,58.98,58.98,58.95,58.98,13700.0,33.6032,33.6032,33.5861,33.6032,13700.0
2011-04-15 15:00:00,58.98,58.98,58.94,58.97,6200.0,33.6032,33.6032,33.5804,33.5975,6200.0
2011-04-15 15:05:00,58.97,58.97,58.95,58.97,6700.0,33.5975,33.5975,33.5861,33.5975,6700.0
2011-04-15 15:10:00,58.97,58.98,58.93,58.95,34300.0,33.5975,33.6032,33.5747,33.5861,34300.0
2011-04-15 15:15:00,58.94,58.97,58.91,58.97,17400.0,33.5804,33.5975,33.5633,33.5975,17400.0
2011-04-15 15:20:00,58.96,58.96,58.91,58.91,9400.0,33.5918,33.5918,33.5633,33.5633,9400.0
2011-04-15 15:25:00,58.92,58.93,58.89,58.92,16500.0,33.569,33.5747,33.5519,33.569,16500.0
2011-04-15 15:30:00,58.92,58.95,58.91,58.95,13400.0,33.569,33.5861,33.5633,33.5861,13400.0
2011-04-15 15:35:00,58.95,58.96,58.91,58.92,14700.0,33.5861,33.5918,33.5633,33.569,14700.0
2011-04-15 15:40:00,58.93,58.94,58.87,58.87,14800.0,33.5747,33.5804,33.5405,33.5405,14800.0
2011-04-15 15:45:00,58.88,58.96,58.88,58.95,29700.0,33.5462,33.5918,33.5462,33.5861,29700.0
2011-04-15 15:50:00,58.95,58.98,58.94,58.96,14400.0,33.5861,33.6032,33.5804,33.5918,14400.0
2011-04-15 15:55:00,58.96,59.0,58.95,58.98,67600.0,33.5918,33.6146,33.5861,33.6032,67600.0
2011-04-18 09:30:00,58.52,58.53,58.25,58.26,93500.0,33.3411,33.3468,33.1873,33.193,93500.0
2011-04-18 09:35:00,58.27,58.4,58.25,58.34,38900.0,33.1987,33.2727,33.1873,33.2386,38900.0
2011-04-18 09:40:00,58.34,58.38,58.2,58.23,18700.0,33.2386,33.2613,33.1588,33.1759,18700.0
2011-04-18 09:45:00,58.21,58.38,58.19,58.37,30100.0,33.1645,33.2613,33.1531,33.2557,30100.0
2011-04-18 09:50:00,58.39,58.39,58.28,58.33,23000.0,33.267,33.267,33.2044,33.2329,23000.0
2011-04-18 09:55:00,58.32,58.37,58.24,58.26,23300.0,33.2272,33.2557,33.1816,33.193,23300.0
2011-04-18 10:00:00,58.26,58.34,58.18,58.3,44900.0,33.193,33.2386,33.1474,33.2158,44900.0
2011-04-18 10:05:00,58.3,58.31,58.19,58.26,40200.0,33.2158,33.2215,33.1531,33.193,40200.0
2011-04-18 10:10:00,58.26,58.43,58.24,58.33,47700.0,33.193,33.2898,33.1816,33.2329,47700.0
2011-04-18 10:15:00,58.33,58.37,58.28,58.37,30100.0,33.2329,33.2557,33.2044,33.2557,30100.0
2011-04-18 10:20:00,58.36,58.46,58.34,58.39,57100.0,33.25,33.3069,33.2386,33.267,57100.0
2011-04-18 10:25:00,58.39,58.39,58.29,58.32,24700.0,33.267,33.267,33.2101,33.2272,24700.0
2011-04-18 10:30:00,58.32,58.37,58.29,58.3,19400.0,33.2272,33.2557,33.2101,33.2158,19400.0
2011-04-18 10:35:00,58.3,58.34,58.3,58.31,13900.0,33.2158,33.2386,33.2158,33.2215,13900.0
2011-04-18 10:40:00,58.32,58.35,58.25,58.25,19500.0,33.2272,33.2443,33.1873,33.1873,19500.0
2011-04-18 10:45:00,58.25,58.25,58.19,58.22,19800.0,33.1873,33.1873,33.1531,33.1702,19800.0
2011-04-18 10:50:00,58.21,58.27,58.17,58.25,20700.0,33.1645,33.1987,33.1417,33.1873,20700.0
2011-04-18 10:55:00,58.24,58.25,58.18,58.2,31500.0,33.1816,33.1873,33.1474,33.1588,31500.0
2011-04-18 11:00:00,58.2,58.23,58.17,58.17,23300.0,33.1588,33.1759,33.1417,33.1417,23300.0
2011-04-18 11:05:00,58.16,58.21,58.15,58.19,49200.0,33.136,33.1645,33.1303,33.1531,49200.0
2011-04-18 11:10:00,58.19,58.26,58.17,58.22,44800.0,33.1531,33.193,33.1417,33.1702,44800.0
2011-04-18 11:15:00,58.2,58.29,58.2,58.25,37400.0,33.1588,33.2101,33.1588,33.1873,37400.0
2011-04-18 11:20:00,58.25,58.31,58.25,58.29,52900.0,33.1873,33.2215,33.1873,33.2101,52900.0
2011-04-18 11:25:00,58.28,58.3,58.26,58.28,11900.0,33.2044,33.2158,33.193,33.2044,11900.0
2011-04-18 11:30:00,58.28,58.31,58.23,58.26,19700.0,33.2044,33.2215,33.1759,33.193,19700.0
2011-04-18 11:35:00,58.26,58.32,58.25,58.28,12700.0,33.193,33.2272,33.1873,33.2044,12700.0
2011-04-18 11:40:00,58.28,58.29,58.23,58.26,13400.0,33.2044,33.2101,33.1759,33.193,13400.0
2011-04-18 11:45:00,58.26,58.3,58.24,58.28,15000.0,33.193,33.2158,33.1816,33.2044,15000.0
2011-04-18 11:50:00,58.27,58.34,58.26,58.34,7900.0,33.1987,33.2386,33.193,33.2386,7900.0
2011-04-18 11:55:00,58.33,58.34,58.29,58.31,15800.0,33.2329,33.2386,33.2101,33.2215,15800.0
2011-04-18 12:00:00,58.31,58.32,58.26,58.27,7200.0,33.2215,33.2272,33.193,33.1987,7200.0
2011-04-18 12:05:00,58.27,58.3,58.26,58.26,5500.0,33.1987,33.2158,33.193,33.193,5500.0
2011-04-18 12:10:00,58.27,58.29,58.21,58.24,13300.0,33.1987,33.2101,33.1645,33.1816,13300.0
2011-04-18 12:15:00,58.23,58.24,58.21,58.22,3800.0,33.1759,33.1816,33.1645,33.1702,3800.0
2011-04-18 12:20:00,58.21,58.21,58.18,58.21,6800.0,33.1645,33.1645,33.1474,33.1645,6800.0
2011-04-18 12:25:00,58.19,58.21,58.17,58.2,13800.0,33.1531,33.1645,33.1417,33.1588,13800.0
2011-04-18 12:30:00,58.19,58.21,58.17,58.19,8900.0,33.1531,33.1645,33.1417,33.1531,8900.0
2011-04-18 12:35:00,58.18,58.21,58.14,58.16,6900.0,33.1474,33.1645,33.1246,33.136,6900.0
2011-04-18 12:40:00,58.15,58.18,58.13,58.14,10500.0,33.1303,33.1474,33.1189,33.1246,10500.0
2011-04-18 12:45:00,58.14,58.17,58.14,58.16,20600.0,33.1246,33.1417,33.1246,33.136,20600.0
2011-04-18 12:50:00,58.16,58.17,58.12,58.12,34200.0,33.136,33.1417,33.1132,33.1132,34200.0
2011-04-18 12:55:00,58.12,58.16,58.12,58.13,7300.0,33.1132,33.136,33.1132,33.1189,7300.0
2011-04-18 13:00:00,58.14,58.16,58.12,58.16,4300.0,33.1246,33.136,33.1132,33.136,4300.0
2011-04-18 13:05:00,58.13,58.16,58.12,58.12,7100.0,33.1189,33.136,33.1132,33.1132,7100.0
2011-04-18 13:10:00,58.12,58.13,58.08,58.09,5100.0,33.1132,33.1189,33.0904,33.0961,5100.0
2011-04-18 13:15:00,58.07,58.13,58.06,58.11,13200.0,33.0847,33.1189,33.079,33.1075,13200.0
2011-04-18 13:20:00,58.12,58.13,58.11,58.12,7000.0,33.1132,33.1189,33.1075,33.1132,7000.0
2011-04-18 13:25:00,58.11,58.13,58.09,58.1,10000.0,33.1075,33.1189,33.0961,33.1018,10000.0
2011-04-18 13:30:00,58.09,58.12,58.09,58.12,13100.0,33.0961,33.1132,33.0961,33.1132,13100.0
2011-04-18 13:35:00,58.11,58.13,58.09,58.09,3400.0,33.1075,33.1189,33.0961,33.0961,3400.0
2011-04-18 13:40:00,58.09,58.12,58.07,58.12,8200.0,33.0961,33.1132,33.0847,33.1132,8200.0
2011-04-18 13:45:00,58.11,58.12,58.1,58.11,7300.0,33.1075,33.1132,33.1018,33.1075,7300.0
2011-04-18 13:50:00,58.11,58.18,58.11,58.16,19700.0,33.1075,33.1474,33.1075,33.136,19700.0
2011-04-18 13:55:00,58.17,58.19,58.15,58.17,9900.0,33.1417,33.1531,33.1303,33.1417,9900.0
2011-04-18 14:00:00,58.16,58.19,58.13,58.14,11000.0,33.136,33.1531,33.1189,33.1246,11000.0
2011-04-18 14:05:00,58.12,58.18,58.12,58.18,9600.0,33.1132,33.1474,33.1132,33.1474,9600.0
2011-04-18 14:10:00,58.18,58.23,58.15,58.23,11300.0,33.1474,33.1759,33.1303,33.1759,11300.0
2011-04-18 14:15:00,58.24,58.24,58.18,58.2,14400.0,33.1816,33.1816,33.1474,33.1588,14400.0
2011-04-18 14:20:00,58.19,58.24,58.18,58.24,5000.0,33.1531,33.1816,33.1474,33.1816,5000.0
2011-04-18 14:25:00,58.25,58.25,58.23,58.25,5700.0,33.1873,33.1873,33.1759,33.1873,5700.0
2011-04-18 14:30:00,58.25,58.27,58.24,58.27,13900.0,33.1873,33.1987,33.1816,33.1987,13900.0
2011-04-18 14:35:00,58.26,58.34,58.26,58.34,22600.0,33.193,33.2386,33.193,33.2386,22600.0
2011-04-18 14:40:00,58.34,58.35,58.3,58.32,26900.0,33.2386,33.2443,33.2158,33.2272,26900.0
2011-04-18 14:45:00,58.33,58.4,58.33,58.37,22000.0,33.2329,33.2727,33.2329,33.2557,22000.0
2011-04-18 14:50:00,58.37,58.4,58.35,58.4,30600.0,33.2557,33.2727,33.2443,33.2727,30600.0
2011-04-18 14:55:00,58.4,58.41,58.38,58.38,27800.0,33.2727,33.2784,33.2613,33.2613,27800.0
2011-04-18 15:00:00,58.39,58.41,58.36,58.37,7800.0,33.267,33.2784,33.25,33.2557,7800.0
2011-04-18 15:05:00,58.36,58.4,58.32,58.33,23000.0,33.25,33.2727,33.2272,33.2329,23000.0
2011-04-18 15:10:00,58.34,58.39,58.32,58.39,8600.0,33.2386,33.267,33.2272,33.267,8600.0
2011-04-18 15:15:00,58.38,58.49,58.37,58.48,13900.0,33.2613,33.324,33.2557,33.3183,13900.0
2011-04-18 15:20:00,58.47,58.51,58.45,58.49,20100.0,33.3126,33.3354,33.3012,33.324,20100.0
2011-04-18 15:25:00,58.49,58.51,58.47,58.48,25500.0,33.324,33.3354,33.3126,33.3183,25500.0
2011-04-18 15:30:00,58.49,58.52,58.47,58.49,15600.0,33.324,33.3411,33.3126,33.324,15600.0
2011-04-18 15:35:00,58.51,58.52,58.43,58.46,34500.0,33.3354,33.3411,33.2898,33.3069,34500.0
2011-04-18 15:40:00,58.46,58.47,58.42,58.43,27700.0,33.3069,33.3126,33.2841,33.2898,27700.0
2011-04-18 15:45:00,58.42,58.43,58.36,58.39,24000.0,33.2841,33.2898,33.25,33.267,24000.0
2011-04-18 15:50:00,58.4,58.44,58.38,58.41,23000.0,33.2727,33.2955,33.2613,33.2784,23000.0
2011-04-18 15:55:00,58.41,58.44,58.39,58.44,34800.0,33.2784,33.2955,33.267,33.2955,34800.0
2011-04-19 09:30:00,58.54,58.64,58.51,58.62,61400.0,33.3525,33.4095,33.3354,33.3981,61400.0
2011-04-19 09:35:00,58.62,58.65,58.56,58.62,16300.0,33.3981,33.4152,33.3639,33.3981,16300.0
2011-04-19 09:40:00,58.63,58.71,58.62,58.66,30000.0,33.4038,33.4494,33.3981,33.4209,30000.0
2011-04-19 09:45:00,58.66,58.68,58.59,58.59,12700.0,33.4209,33.4323,33.381,33.381,12700.0
2011-04-19 09:50:00,58.6,58.6,58.53,58.57,24700.0,33.3867,33.3867,33.3468,33.3696,24700.0
2011-04-19 09:55:00,58.57,58.63,58.56,58.63,8100.0,33.3696,33.4038,33.3639,33.4038,8100.0
2011-04-19 10:00:00,58.63,58.76,58.63,58.72,37800.0,33.4038,33.4778,33.4038,33.4551,37800.0
2011-04-19 10:05:00,58.72,58.78,58.68,58.75,21500.0,33.4551,33.4892,33.4323,33.4722,21500.0
2011-04-19 10:10:00,58.76,58.81,58.74,58.77,15300.0,33.4778,33.5063,33.4665,33.4835,15300.0
2011-04-19 10:15:00,58.78,58.84,58.78,58.81,15500.0,33.4892,33.5234,33.4892,33.5063,15500.0
2011-04-19 10:20:00,58.82,58.89,58.77,58.89,13400.0,33.512,33.5519,33.4835,33.5519,13400.0
2011-04-19 10:25:00,58.88,58.91,58.86,58.89,19200.0,33.5462,33.5633,33.5348,33.5519,19200.0
2011-04-19 10:30:00,58.91,58.92,58.8,58.8,21700.0,33.5633,33.569,33.5006,33.5006,21700.0
2011-04-19 10:35:00,58.82,58.86,58.78,58.79,8800.0,33.512,33.5348,33.4892,33.4949,8800.0
2011-04-19 10:40:00,58.8,58.83,58.78,58.78,14700.0,33.5006,33.5177,33.4892,33.4892,14700.0
2011-04-19 10:45:00,58.77,58.8,58.74,58.79,20000.0,33.4835,33.5006,33.4665,33.4949,20000.0
2011-04-19 10:50:00,58.79,58.81,58.78,58.79,7600.0,33.4949,33.5063,33.4892,33.4949,7600.0
2011-04-19 10:55:00,58.79,58.83,58.77,58.83,22200.0,33.4949,33.5177,33.4835,33.5177,22200.0
2011-04-19 11:00:00,58.83,58.83,58.73,58.73,5600.0,33.5177,33.5177,33.4608,33.4608,5600.0
2011-04-19 11:05:00,58.72,58.73,58.68,58.7,15500.0,33.4551,33.4608,33.4323,33.4437,15500.0
2011-04-19 11:10:00,58.7,58.74,58.69,58.73,14700.0,33.4437,33.4665,33.438,33.4608,14700.0
2011-04-19 11:15:00,58.73,58.75,58.71,58.72,15200.0,33.4608,33.4722,33.4494,33.4551,15200.0
2011-04-19 11:20:00,58.73,58.73,58.69,58.7,14100.0,33.4608,33.4608,33.438,33.4437,14100.0
2011-04-19 11:25:00,58.7,58.7,58.64,58.65,10700.0,33.4437,33.4437,33.4095,33.4152,10700.0
2011-04-19 11:30:00,58.65,58.7,58.64,58.7,7400.0,33.4152,33.4437,33.4095,33.4437,7400.0
2011-04-19 11:35:00,58.7,58.73,58.66,58.72,15800.0,33.4437,33.4608,33.4209,33.4551,15800.0
2011-04-19 11:40:00,58.7,58.7,58.65,58.66,3500.0,33.4437,33.4437,33.4152,33.4209,3500.0
2011-04-19 11:45:00,58.66,58.66,58.62,58.62,5100.0,33.4209,33.4209,33.3981,33.3981,5100.0
2011-04-19 11:50:00,58.61,58.64,58.59,58.63,26300.0,33.3924,33.4095,33.381,33.4038,26300.0
2011-04-19 11:55:00,58.63,58.63,58.59,58.59,10000.0,33.4038,33.4038,33.381,33.381,10000.0
2011-04-19 12:00:00,58.59,58.63,58.57,58.62,8700.0,33.381,33.4038,33.3696,33.3981,8700.0
2011-04-19 12:05:00,58.62,58.63,58.57,58.58,5100.0,33.3981,33.4038,33.3696,33.3753,5100.0
2011-04-19 12:10:00,58.59,58.63,58.58,58.63,6300.0,33.381,33.4038,33.3753,33.4038,6300.0
2011-04-19 12:15:00,58.62,58.63,58.58,58.61,7600.0,33.3981,33.4038,33.3753,33.3924,7600.0
2011-04-19 12:20:00,58.6,58.64,58.6,58.62,4000.0,33.3867,33.4095,33.3867,33.3981,4000.0
2011-04-19 12:25:00,58.61,58.65,58.6,58.62,3700.0,33.3924,33.4152,33.3867,33.3981,3700.0
2011-04-19 12:30:00,58.61,58.66,58.61,58.65,3800.0,33.3924,33.4209,33.3924,33.4152,3800.0
2011-04-19 12:35:00,58.66,58.67,58.64,58.67,9300.0,33.4209,33.4266,33.4095,33.4266,9300.0
2011-04-19 12:40:00,58.67,58.68,58.65,58.67,8900.0,33.4266,33.4323,33.4152,33.4266,8900.0
2011-04-19 12:45:00,58.66,58.68,58.64,58.66,12700.0,33.4209,33.4323,33.4095,33.4209,12700.0
2011-04-19 12:50:00,58.66,58.72,58.66,58.72,6700.0,33.4209,33.4551,33.4209,33.4551,6700.0
2011-04-19 12:55:00,58.73,58.73,58.7,58.72,9700.0,33.4608,33.4608,33.4437,33.4551,9700.0
2011-04-19 13:00:00,58.72,58.75,58.71,58.73,15100.0,33.4551,33.4722,33.4494,33.4608,15100.0
2011-04-19 13:05:00,58.74,58.76,58.73,58.76,8700.0,33.4665,33.4778,33.4608,33.4778,8700.0
2011-04-19 13:10:00,58.75,58.78,58.73,58.77,6100.0,33.4722,33.4892,33.4608,33.4835,6100.0
2011-04-19 13:15:00,58.78,58.79,58.76,58.78,3900.0,33.4892,33.4949,33.4778,33.4892,3900.0
2011-04-19 13:20:00,58.78,58.85,58.77,58.83,30800.0,33.4892,33.5291,33.4835,33.5177,30800.0
2011-04-19 13:25:00,58.83,58.86,58.83,58.83,8900.0,33.5177,33.5348,33.5177,33.5177,8900.0
2011-04-19 13:30:00,58.81,58.84,58.81,58.83,24400.0,33.5063,33.5234,33.5063,33.5177,24400.0
2011-04-19 13:35:00,58.84,58.85,58.82,58.85,9800.0,33.5234,33.5291,33.512,33.5291,9800.0
2011-04-19 13:40:00,58.86,58.93,58.86,58.91,17800.0,33.5348,33.5747,33.5348,33.5633,17800.0
2011-04-19 13:45:00,58.91,58.92,58.88,58.91,13800.0,33.5633,33.569,33.5462,33.5633,13800.0
2011-04-19 13:50:00,58.92,58.95,58.92,58.94,13900.0,33.569,33.5861,33.569,33.5804,13900.0
2011-04-19 13:55:00,58.95,58.97,58.93,58.94,7400.0,33.5861,33.5975,33.5747,33.5804,7400.0
2011-04-19 14:00:00,58.95,58.95,58.91,58.92,7700.0,33.5861,33.5861,33.5633,33.569,7700.0
2011-04-19 14:05:00,58.93,58.96,58.92,58.96,3900.0,33.5747,33.5918,33.569,33.5918,3900.0
2011-04-19 14:10:00,58.96,58.99,58.95,58.98,4600.0,33.5918,33.6089,33.5861,33.6032,4600.0
2011-04-19 14:15:00,58.98,59.0,58.97,58.99,9400.0,33.6032,33.6146,33.5975,33.6089,9400.0
2011-04-19 14:20:00,58.98,58.99,58.96,58.98,8300.0,33.6032,33.6089,33.5918,33.6032,8300.0
2011-04-19 14:25:00,58.98,58.98,58.94,58.95,6600.0,33.6032,33.6032,33.5804,33.5861,6600.0
2011-04-19 14:30:00,58.95,58.97,58.93,58.96,8500.0,33.5861,33.5975,33.5747,33.5918,8500.0
2011-04-19 14:35:00,58.96,58.97,58.95,58.95,8000.0,33.5918,33.5975,33.5861,33.5861,8000.0
2011-04-19 14:40:00,58.94,58.97,58.94,58.97,9600.0,33.5804,33.5975,33.5804,33.5975,9600.0
2011-04-19 14:45:00,58.98,58.98,58.94,58.95,10300.0,33.6032,33.6032,33.5804,33.5861,10300.0
2011-04-19 14:50:00,58.95,58.95,58.93,58.93,4600.0,33.5861,33.5861,33.5747,33.5747,4600.0
2011-04-19 14:55:00,58.93,58.93,58.9,58.91,9900.0,33.5747,33.5747,33.5576,33.5633,9900.0
2011-04-19 15:00:00,58.91,58.96,58.9,58.95,21700.0,33.5633,33.5918,33.5576,33.5861,21700.0
2011-04-19 15:05:00,58.95,58.98,58.94,58.98,19100.0,33.5861,33.6032,33.5804,33.6032,19100.0
2011-04-19 15:10:00,58.99,58.99,58.96,58.97,9200.0,33.6089,33.6089,33.5918,33.5975,9200.0
2011-04-19 15:15:00,58.97,58.97,58.91,58.91,12300.0,33.5975,33.5975,33.5633,33.5633,12300.0
2011-04-19 15:20:00,58.92,58.92,58.88,58.89,10000.0,33.569,33.569,33.5462,33.5519,10000.0
2011-04-19 15:25:00,58.89,58.91,58.87,58.87,10200.0,33.5519,33.5633,33.5405,33.5405,10200.0
2011-04-19 15:30:00,58.87,58.89,58.87,58.87,13100.0,33.5405,33.5519,33.5405,33.5405,13100.0
2011-04-19 15:35:00,58.87,58.91,58.86,58.91,9100.0,33.5405,33.5633,33.5348,33.5633,9100.0
2011-04-19 15:40:00,58.91,58.92,58.89,58.91,21800.0,33.5633,33.569,33.5519,33.5633,21800.0
2011-04-19 15:45:00,58.92,58.95,58.91,58.92,27700.0,33.569,33.5861,33.5633,33.569,27700.0
2011-04-19 15:50:00,58.93,58.93,58.9,58.9,19000.0,33.5747,33.5747,33.5576,33.5576,19000.0
2011-04-19 15:55:00,58.91,58.96,58.9,58.9,46200.0,33.5633,33.5918,33.5576,33.5576,46200.0
2011-04-20 09:30:00,59.44,59.51,59.28,59.28,96500.0,33.8653,33.9052,33.7741,33.7741,96500.0
2011-04-20 09:35:00,59.3,59.3,59.2,59.25,29000.0,33.7855,33.7855,33.7285,33.757,29000.0
2011-04-20 09:40:00,59.24,59.25,59.03,59.05,28100.0,33.7513,33.757,33.6317,33.6431,28100.0
2011-04-20 09:45:00,59.04,59.06,59.0,59.06,21200.0,33.6374,33.6488,33.6146,33.6488,21200.0
2011-04-20 09:50:00,59.04,59.14,59.04,59.14,23600.0,33.6374,33.6944,33.6374,33.6944,23600.0
2011-04-20 09:55:00,59.14,59.17,59.06,59.13,25100.0,33.6944,33.7114,33.6488,33.6887,25100.0
2011-04-20 10:00:00,59.13,59.3,59.11,59.29,17600.0,33.6887,33.7855,33.6773,33.7798,17600.0
2011-04-20 10:05:00,59.29,59.34,59.26,59.29,24800.0,33.7798,33.8083,33.7627,33.7798,24800.0
2011-04-20 10:10:00,59.3,59.32,59.27,59.31,10600.0,33.7855,33.7969,33.7684,33.7912,10600.0
2011-04-20 10:15:00,59.31,59.41,59.3,59.41,22700.0,33.7912,33.8482,33.7855,33.8482,22700.0
2011-04-20 10:20:00,59.4,59.41,59.36,59.37,8200.0,33.8425,33.8482,33.8197,33.8254,8200.0
2011-04-20 10:25:00,59.38,59.42,59.36,59.42,9500.0,33.8311,33.8539,33.8197,33.8539,9500.0
2011-04-20 10:30:00,59.42,59.44,59.4,59.44,8800.0,33.8539,33.8653,33.8425,33.8653,8800.0
2011-04-20 10:35:00,59.45,59.46,59.42,59.45,11700.0,33.871,33.8767,33.8539,33.871,11700.0
2011-04-20 10:40:00,59.48,59.51,59.48,59.5,8600.0,33.8881,33.9052,33.8881,33.8995,8600.0
2011-04-20 10:45:00,59.51,59.55,59.51,59.55,6500.0,33.9052,33.9279,33.9052,33.9279,6500.0
2011-04-20 10:50:00,59.53,59.56,59.5,59.55,16300.0,33.9165,33.9336,33.8995,33.9279,16300.0
2011-04-20 10:55:00,59.55,59.56,59.54,59.55,7600.0,33.9279,33.9336,33.9222,33.9279,7600.0
2011-04-20 11:00:00,59.55,59.56,59.51,59.51,22200.0,33.9279,33.9336,33.9052,33.9052,22200.0
2011-04-20 11:05:00,59.51,59.54,59.5,59.51,14100.0,33.9052,33.9222,33.8995,33.9052,14100.0
2011-04-20 11:10:00,59.51,59.51,59.49,59.51,13100.0,33.9052,33.9052,33.8938,33.9052,13100.0
2011-04-20 11:15:00,59.52,59.54,59.48,59.5,12400.0,33.9109,33.9222,33.8881,33.8995,12400.0
2011-04-20 11:20:00,59.48,59.51,59.47,59.5,21100.0,33.8881,33.9052,33.8824,33.8995,21100.0
2011-04-20 11:25:00,59.5,59.53,59.5,59.53,7000.0,33.8995,33.9165,33.8995,33.9165,7000.0
2011-04-20 11:30:00,59.52,59.55,59.51,59.53,7900.0,33.9109,33.9279,33.9052,33.9165,7900.0
2011-04-20 11:35:00,59.54,59.54,59.51,59.52,5800.0,33.9222,33.9222,33.9052,33.9109,5800.0
2011-04-20 11:40:00,59.53,59.57,59.53,59.56,6600.0,33.9165,33.9393,33.9165,33.9336,6600.0
2011-04-20 11:45:00,59.55,59.58,59.55,59.57,5000.0,33.9279,33.945,33.9279,33.9393,5000.0
2011-04-20 11:50:00,59.57,59.6,59.56,59.59,11700.0,33.9393,33.9564,33.9336,33.9507,11700.0
2011-04-20 11:55:00,59.6,59.68,59.59,59.61,13700.0,33.9564,34.002,33.9507,33.9621,13700.0
2011-04-20 12:00:00,59.61,59.61,59.56,59.58,13100.0,33.9621,33.9621,33.9336,33.945,13100.0
2011-04-20 12:05:00,59.58,59.61,59.58,59.6,8000.0,33.945,33.9621,33.945,33.9564,8000.0
2011-04-20 12:10:00,59.59,59.59,59.53,59.56,6000.0,33.9507,33.9507,33.9165,33.9336,6000.0
2011-04-20 12:15:00,59.57,59.58,59.55,59.56,5300.0,33.9393,33.945,33.9279,33.9336,5300.0
2011-04-20 12:20:00,59.56,59.59,59.56,59.59,14000.0,33.9336,33.9507,33.9336,33.9507,14000.0
2011-04-20 12:25:00,59.6,59.62,59.58,59.59,14100.0,33.9564,33.9678,33.945,33.9507,14100.0
2011-04-20 12:30:00,59.58,59.62,59.56,59.58,32600.0,33.945,33.9678,33.9336,33.945,32600.0
2011-04-20 12:35:00,59.57,59.61,59.57,59.6,15600.0,33.9393,33.9621,33.9393,33.9564,15600.0
2011-04-20 12:40:00,59.59,59.61,59.59,59.6,5500.0,33.9507,33.9621,33.9507,33.9564,5500.0
2011-04-20 12:45:00,59.61,59.62,59.56,59.56,16500.0,33.9621,33.9678,33.9336,33.9336,16500.0
2011-04-20 12:50:00,59.55,59.57,59.55,59.57,7700.0,33.9279,33.9393,33.9279,33.9393,7700.0
2011-04-20 12:55:00,59.57,59.57,59.52,59.56,11300.0,33.9393,33.9393,33.9109,33.9336,11300.0
2011-04-20 13:00:00,59.56,59.56,59.49,59.52,9600.0,33.9336,33.9336,33.8938,33.9109,9600.0
2011-04-20 13:05:00,59.53,59.55,59.52,59.53,4200.0,33.9165,33.9279,33.9109,33.9165,4200.0
2011-04-20 13:10:00,59.53,59.56,59.52,59.52,9800.0,33.9165,33.9336,33.9109,33.9109,9800.0
2011-04-20 13:15:00,59.52,59.54,59.5,59.51,4500.0,33.9109,33.9222,33.8995,33.9052,4500.0
2011-04-20 13:20:00,59.51,59.54,59.51,59.54,6300.0,33.9052,33.9222,33.9052,33.9222,6300.0
2011-04-20 13:25:00,59.53,59.56,59.53,59.54,3000.0,33.9165,33.9336,33.9165,33.9222,3000.0
2011-04-20 13:30:00,59.54,59.55,59.52,59.52,2800.0,33.9222,33.9279,33.9109,33.9109,2800.0
2011-04-20 13:35:00,59.51,59.52,59.5,59.51,2200.0,33.9052,33.9109,33.8995,33.9052,2200.0
2011-04-20 13:40:00,59.51,59.53,59.51,59.52,6600.0,33.9052,33.9165,33.9052,33.9109,6600.0
2011-04-20 13:45:00,59.52,59.52,59.5,59.5,2800.0,33.9109,33.9109,33.8995,33.8995,2800.0
2011-04-20 13:50:00,59.51,59.53,59.5,59.53,8600.0,33.9052,33.9165,33.8995,33.9165,8600.0
2011-04-20 13:55:00,59.54,59.56,59.53,59.54,8000.0,33.9222,33.9336,33.9165,33.9222,8000.0
2011-04-20 14:00:00,59.54,59.55,59.52,59.53,4600.0,33.9222,33.9279,33.9109,33.9165,4600.0
2011-04-20 14:05:00,59.54,59.54,59.49,59.51,15800.0,33.9222,33.9222,33.8938,33.9052,15800.0
2011-04-20 14:10:00,59.52,59.53,59.49,59.49,24000.0,33.9109,33.9165,33.8938,33.8938,24000.0
2011-04-20 14:15:00,59.5,59.54,59.5,59.54,12100.0,33.8995,33.9222,33.8995,33.9222,12100.0
2011-04-20 14:20:00,59.55,59.56,59.52,59.52,5900.0,33.9279,33.9336,33.9109,33.9109,5900.0
2011-04-20 14:25:00,59.53,59.56,59.52,59.54,37100.0,33.9165,33.9336,33.9109,33.9222,37100.0
2011-04-20 14:30:00,59.54,59.56,59.54,59.56,8100.0,33.9222,33.9336,33.9222,33.9336,8100.0
2011-04-20 14:35:00,59.57,59.59,59.53,59.55,16700.0,33.9393,33.9507,33.9165,33.9279,16700.0
2011-04-20 14:40:00,59.56,59.58,59.56,59.57,7600.0,33.9336,33.945,33.9336,33.9393,7600.0
2011-04-20 14:45:00,59.56,59.58,59.55,59.57,5300.0,33.9336,33.945,33.9279,33.9393,5300.0
2011-04-20 14:50:00,59.57,59.57,59.56,59.56,15000.0,33.9393,33.9393,33.9336,33.9336,15000.0
2011-04-20 14:55:00,59.56,59.57,59.55,59.55,14300.0,33.9336,33.9393,33.9279,33.9279,14300.0
2011-04-20 15:00:00,59.55,59.56,59.54,59.54,7300.0,33.9279,33.9336,33.9222,33.9222,7300.0
2011-04-20 15:05:00,59.54,59.55,59.52,59.54,7400.0,33.9222,33.9279,33.9109,33.9222,7400.0
2011-04-20 15:10:00,59.54,59.56,59.53,59.54,16500.0,33.9222,33.9336,33.9165,33.9222,16500.0
2011-04-20 15:15:00,59.54,59.56,59.53,59.55,9700.0,33.9222,33.9336,33.9165,33.9279,9700.0
2011-04-20 15:20:00,59.55,59.56,59.53,59.55,19200.0,33.9279,33.9336,33.9165,33.9279,19200.0
2011-04-20 15:25:00,59.55,59.58,59.54,59.56,16100.0,33.9279,33.945,33.9222,33.9336,16100.0
2011-04-20 15:30:00,59.56,59.57,59.53,59.56,39500.0,33.9336,33.9393,33.9165,33.9336,39500.0
2011-04-20 15:35:00,59.56,59.59,59.55,59.59,58200.0,33.9336,33.9507,33.9279,33.9507,58200.0
2011-04-20 15:40:00,59.6,59.62,59.59,59.61,29100.0,33.9564,33.9678,33.9507,33.9621,29100.0
2011-04-20 15:45:00,59.61,59.66,59.58,59.6,34100.0,33.9621,33.9906,33.945,33.9564,34100.0
2011-04-20 15:50:00,59.6,59.61,59.58,59.59,151300.0,33.9564,33.9621,33.945,33.9507,151300.0
2011-04-20 15:55:00,59.59,59.63,59.58,59.6,86600.0,33.9507,33.9735,33.945,33.9564,86600.0
2011-04-21 09:30:00,59.75,59.8,59.35,59.38,67600.0,34.0419,34.0704,33.814,33.8311,67600.0
2011-04-21 09:35:00,59.38,59.48,59.37,59.46,26200.0,33.8311,33.8881,33.8254,33.8767,26200.0
2011-04-21 09:40:00,59.46,59.46,59.33,59.4,33500.0,33.8767,33.8767,33.8026,33.8425,33500.0
2011-04-21 09:45:00,59.4,59.4,59.33,59.37,45600.0,33.8425,33.8425,33.8026,33.8254,45600.0
2011-04-21 09:50:00,59.36,59.43,59.33,59.39,26200.0,33.8197,33.8596,33.8026,33.8368,26200.0
2011-04-21 09:55:00,59.39,59.45,59.39,59.43,18800.0,33.8368,33.871,33.8368,33.8596,18800.0
2011-04-21 10:00:00,59.44,59.44,59.33,59.35,66600.0,33.8653,33.8653,33.8026,33.814,66600.0
2011-04-21 10:05:00,59.34,59.43,59.34,59.43,21500.0,33.8083,33.8596,33.8083,33.8596,21500.0
2011-04-21 10:10:00,59.43,59.43,59.37,59.4,18900.0,33.8596,33.8596,33.8254,33.8425,18900.0
2011-04-21 10:15:00,59.39,59.42,59.36,59.41,15000.0,33.8368,33.8539,33.8197,33.8482,15000.0
2011-04-21 10:20:00,59.42,59.54,59.42,59.54,26300.0,33.8539,33.9222,33.8539,33.9222,26300.0
2011-04-21 10:25:00,59.53,59.55,59.49,59.5,23100.0,33.9165,33.9279,33.8938,33.8995,23100.0
2011-04-21 10:30:00,59.51,59.56,59.49,59.53,22700.0,33.9052,33.9336,33.8938,33.9165,22700.0
2011-04-21 10:35:00,59.52,59.53,59.48,59.48,14700.0,33.9109,33.9165,33.8881,33.8881,14700.0
2011-04-21 10:40:00,59.49,59.6,59.49,59.59,12000.0,33.8938,33.9564,33.8938,33.9507,12000.0
2011-04-21 10:45:00,59.59,59.61,59.57,59.57,21800.0,33.9507,33.9621,33.9393,33.9393,21800.0
2011-04-21 10:50:00,59.58,59.64,59.57,59.64,14200.0,33.945,33.9792,33.9393,33.9792,14200.0
2011-04-21 10:55:00,59.65,59.73,59.65,59.71,22100.0,33.9849,34.0305,33.9849,34.0191,22100.0
2011-04-21 11:00:00,59.72,59.73,59.71,59.73,11400.0,34.0248,34.0305,34.0191,34.0305,11400.0
2011-04-21 11:05:00,59.72,59.73,59.68,59.71,14100.0,34.0248,34.0305,34.002,34.0191,14100.0
2011-04-21 11:10:00,59.71,59.74,59.7,59.71,11400.0,34.0191,34.0362,34.0134,34.0191,11400.0
2011-04-21 11:15:00,59.72,59.74,59.68,59.68,16000.0,34.0248,34.0362,34.002,34.002,16000.0
2011-04-21 11:20:00,59.68,59.7,59.67,59.67,13400.0,34.002,34.0134,33.9963,33.9963,13400.0
2011-04-21 11:25:00,59.67,59.77,59.67,59.77,11900.0,33.9963,34.0533,33.9963,34.0533,11900.0
2011-04-21 11:30:00,59.78,59.84,59.78,59.83,19200.0,34.059,34.0932,34.059,34.0875,19200.0
2011-04-21 11:35:00,59.83,59.87,59.82,59.87,18800.0,34.0875,34.1103,34.0818,34.1103,18800.0
2011-04-21 11:40:00,59.87,59.87,59.82,59.83,18800.0,34.1103,34.1103,34.0818,34.0875,18800.0
2011-04-21 11:45:00,59.84,59.86,59.79,59.86,21200.0,34.0932,34.1046,34.0647,34.1046,21200.0
2011-04-21 11:50:00,59.86,59.86,59.8,59.83,10500.0,34.1046,34.1046,34.0704,34.0875,10500.0
2011-04-21 11:55:00,59.84,59.84,59.81,59.84,10500.0,34.0932,34.0932,34.0761,34.0932,10500.0
2011-04-21 12:00:00,59.83,59.85,59.82,59.85,16200.0,34.0875,34.0989,34.0818,34.0989,16200.0
2011-04-21 12:05:00,59.86,59.89,59.85,59.85,12900.0,34.1046,34.1217,34.0989,34.0989,12900.0
2011-04-21 12:10:00,59.86,59.87,59.83,59.86,16100.0,34.1046,34.1103,34.0875,34.1046,16100.0
2011-04-21 12:15:00,59.87,59.87,59.82,59.82,13600.0,34.1103,34.1103,34.0818,34.0818,13600.0
2011-04-21 12:20:00,59.82,59.84,59.82,59.84,8100.0,34.0818,34.0932,34.0818,34.0932,8100.0
2011-04-21 12:25:00,59.83,59.87,59.83,59.85,15700.0,34.0875,34.1103,34.0875,34.0989,15700.0
2011-04-21 12:30:00,59.85,59.88,59.84,59.88,15900.0,34.0989,34.116,34.0932,34.116,15900.0
2011-04-21 12:35:00,59.88,59.91,59.85,59.91,41000.0,34.116,34.133,34.0989,34.133,41000.0
2011-04-21 12:40:00,59.9,59.94,59.9,59.93,9700.0,34.1274,34.1501,34.1274,34.1444,9700.0
2011-04-21 12:45:00,59.92,59.98,59.91,59.96,20000.0,34.1387,34.1729,34.133,34.1615,20000.0
2011-04-21 12:50:00,59.95,59.99,59.95,59.97,12700.0,34.1558,34.1786,34.1558,34.1672,12700.0
2011-04-21 12:55:00,59.97,59.99,59.95,59.95,17700.0,34.1672,34.1786,34.1558,34.1558,17700.0
2011-04-21 13:00:00,59.96,59.97,59.94,59.96,11900.0,34.1615,34.1672,34.1501,34.1615,11900.0
2011-04-21 13:05:00,59.97,59.98,59.95,59.97,9900.0,34.1672,34.1729,34.1558,34.1672,9900.0
2011-04-21 13:10:00,59.97,59.99,59.96,59.98,15900.0,34.1672,34.1786,34.1615,34.1729,15900.0
2011-04-21 13:15:00,59.98,59.99,59.96,59.96,9400.0,34.1729,34.1786,34.1615,34.1615,9400.0
2011-04-21 13:20:00,59.96,59.97,59.95,59.95,11900.0,34.1615,34.1672,34.1558,34.1558,11900.0
2011-04-21 13:25:00,59.95,59.97,59.94,59.97,19300.0,34.1558,34.1672,34.1501,34.1672,19300.0
2011-04-21 13:30:00,59.97,59.98,59.94,59.94,13000.0,34.1672,34.1729,34.1501,34.1501,13000.0
2011-04-21 13:35:00,59.94,59.95,59.91,59.92,15500.0,34.1501,34.1558,34.133,34.1387,15500.0
2011-04-21 13:40:00,59.92,59.94,59.91,59.93,10400.0,34.1387,34.1501,34.133,34.1444,10400.0
2011-04-21 13:45:00,59.94,59.98,59.93,59.97,12600.0,34.1501,34.1729,34.1444,34.1672,12600.0
2011-04-21 13:50:00,59.97,60.0,59.96,59.99,26800.0,34.1672,34.1843,34.1615,34.1786,26800.0
2011-04-21 13:55:00,59.99,60.0,59.97,59.98,16100.0,34.1786,34.1843,34.1672,34.1729,16100.0
2011-04-21 14:00:00,59.97,59.98,59.94,59.97,13300.0,34.1672,34.1729,34.1501,34.1672,13300.0
2011-04-21 14:05:00,59.97,59.98,59.95,59.98,22900.0,34.1672,34.1729,34.1558,34.1729,22900.0
2011-04-21 14:10:00,59.97,59.98,59.96,59.98,16300.0,34.1672,34.1729,34.1615,34.1729,16300.0
2011-04-21 14:15:00,59.98,59.99,59.97,59.98,12200.0,34.1729,34.1786,34.1672,34.1729,12200.0
2011-04-21 14:20:00,59.98,59.99,59.96,59.97,15300.0,34.1729,34.1786,34.1615,34.1672,15300.0
2011-04-21 14:25:00,59.98,59.99,59.96,59.97,18800.0,34.1729,34.1786,34.1615,34.1672,18800.0
2011-04-21 14:30:00,59.97,59.99,59.97,59.99,10700.0,34.1672,34.1786,34.1672,34.1786,10700.0
2011-04-21 14:35:00,59.99,60.0,59.98,59.99,15900.0,34.1786,34.1843,34.1729,34.1786,15900.0
2011-04-21 14:40:00,59.98,60.02,59.98,60.0,21700.0,34.1729,34.1957,34.1729,34.1843,21700.0
2011-04-21 14:45:00,60.0,60.02,59.99,60.0,20600.0,34.1843,34.1957,34.1786,34.1843,20600.0
2011-04-21 14:50:00,60.0,60.01,59.99,60.0,36700.0,34.1843,34.19,34.1786,34.1843,36700.0
2011-04-21 14:55:00,60.0,60.01,59.94,59.95,18100.0,34.1843,34.19,34.1501,34.1558,18100.0
2011-04-21 15:00:00,59.95,59.98,59.94,59.94,15200.0,34.1558,34.1729,34.1501,34.1501,15200.0
2011-04-21 15:05:00,59.95,59.99,59.95,59.99,22100.0,34.1558,34.1786,34.1558,34.1786,22100.0
2011-04-21 15:10:00,59.99,60.0,59.98,59.98,18500.0,34.1786,34.1843,34.1729,34.1729,18500.0
2011-04-21 15:15:00,59.99,60.01,59.98,59.99,19600.0,34.1786,34.19,34.1729,34.1786,19600.0
2011-04-21 15:20:00,60.0,60.01,59.97,60.0,21800.0,34.1843,34.19,34.1672,34.1843,21800.0
2011-04-21 15:25:00,60.01,60.02,59.99,60.0,18600.0,34.19,34.1957,34.1786,34.1843,18600.0
2011-04-21 15:30:00,60.0,60.01,59.99,60.0,13300.0,34.1843,34.19,34.1786,34.1843,13300.0
2011-04-21 15:35:00,60.0,60.01,59.97,59.97,29900.0,34.1843,34.19,34.1672,34.1672,29900.0
2011-04-21 15:40:00,59.98,60.0,59.97,59.99,38400.0,34.1729,34.1843,34.1672,34.1786,38400.0
2011-04-21 15:45:00,60.0,60.02,59.95,59.98,70200.0,34.1843,34.1957,34.1558,34.1729,70200.0
2011-04-21 15:50:00,59.98,59.99,59.96,59.97,59500.0,34.1729,34.1786,34.1615,34.1672,59500.0
2011-04-21 15:55:00,59.97,60.01,59.97,60.0,31800.0,34.1672,34.19,34.1672,34.1843,31800.0
2011-04-25 09:30:00,60.12,60.12,59.94,59.99,48700.0,34.2527,34.2527,34.1501,34.1786,48700.0
2011-04-25 09:35:00,59.98,59.99,59.88,59.9,21900.0,34.1729,34.1786,34.116,34.1274,21900.0
2011-04-25 09:40:00,59.89,59.9,59.81,59.82,11500.0,34.1217,34.1274,34.0761,34.0818,11500.0
2011-04-25 09:45:00,59.81,59.95,59.81,59.95,12000.0,34.0761,34.1558,34.0761,34.1558,12000.0
2011-04-25 09:50:00,59.94,59.95,59.86,59.86,21800.0,34.1501,34.1558,34.1046,34.1046,21800.0
2011-04-25 09:55:00,59.86,59.96,59.86,59.96,7900.0,34.1046,34.1615,34.1046,34.1615,7900.0
2011-04-25 10:00:00,59.98,60.0,59.91,59.91,15900.0,34.1729,34.1843,34.133,34.133,15900.0
2011-04-25 10:05:00,59.89,59.89,59.85,59.87,14600.0,34.1217,34.1217,34.0989,34.1103,14600.0
2011-04-25 10:10:00,59.88,59.89,59.85,59.89,7300.0,34.116,34.1217,34.0989,34.1217,7300.0
2011-04-25 10:15:00,59.89,59.94,59.87,59.91,20300.0,34.1217,34.1501,34.1103,34.133,20300.0
2011-04-25 10:20:00,59.91,59.92,59.87,59.88,24100.0,34.133,34.1387,34.1103,34.116,24100.0
2011-04-25 10:25:00,59.91,59.99,59.91,59.97,15400.0,34.133,34.1786,34.133,34.1672,15400.0
2011-04-25 10:30:00,59.98,60.01,59.97,59.97,14100.0,34.1729,34.19,34.1672,34.1672,14100.0
2011-04-25 10:35:00,59.97,59.98,59.93,59.96,6700.0,34.1672,34.1729,34.1444,34.1615,6700.0
2011-04-25 10:40:00,59.97,59.98,59.95,59.97,4400.0,34.1672,34.1729,34.1558,34.1672,4400.0
2011-04-25 10:45:00,59.97,60.03,59.96,60.0,10600.0,34.1672,34.2014,34.1615,34.1843,10600.0
2011-04-25 10:50:00,60.0,60.05,59.99,60.01,15200.0,34.1843,34.2128,34.1786,34.19,15200.0
2011-04-25 10:55:00,60.0,60.02,59.96,60.02,14500.0,34.1843,34.1957,34.1615,34.1957,14500.0
2011-04-25 11:00:00,60.03,60.04,59.98,59.99,12900.0,34.2014,34.2071,34.1729,34.1786,12900.0
2011-04-25 11:05:00,59.99,60.0,59.98,59.98,10800.0,34.1786,34.1843,34.1729,34.1729,10800.0
2011-04-25 11:10:00,59.97,60.02,59.97,59.99,10900.0,34.1672,34.1957,34.1672,34.1786,10900.0
2011-04-25 11:15:00,59.99,60.02,59.99,60.01,4900.0,34.1786,34.1957,34.1786,34.19,4900.0
2011-04-25 11:20:00,60.01,60.06,59.99,60.06,7100.0,34.19,34.2185,34.1786,34.2185,7100.0
2011-04-25 11:25:00,60.05,60.06,60.04,60.05,13400.0,34.2128,34.2185,34.2071,34.2128,13400.0
2011-04-25 11:30:00,60.06,60.09,60.06,60.08,74500.0,34.2185,34.2356,34.2185,34.2299,74500.0
2011-04-25 11:35:00,60.07,60.07,60.05,60.06,13000.0,34.2242,34.2242,34.2128,34.2185,13000.0
2011-04-25 11:40:00,60.06,60.08,60.06,60.07,4900.0,34.2185,34.2299,34.2185,34.2242,4900.0
2011-04-25 11:45:00,60.08,60.08,60.05,60.06,3700.0,34.2299,34.2299,34.2128,34.2185,3700.0
2011-04-25 11:50:00,60.06,60.13,60.05,60.12,5700.0,34.2185,34.2584,34.2128,34.2527,5700.0
2011-04-25 11:55:00,60.12,60.16,60.11,60.14,13600.0,34.2527,34.2755,34.247,34.2641,13600.0
2011-04-25 12:00:00,60.14,60.18,60.12,60.17,6800.0,34.2641,34.2869,34.2527,34.2812,6800.0
2011-04-25 12:05:00,60.18,60.19,60.18,60.19,6500.0,34.2869,34.2926,34.2869,34.2926,6500.0
2011-04-25 12:10:00,60.2,60.21,60.19,60.2,2800.0,34.2983,34.304,34.2926,34.2983,2800.0
2011-04-25 12:15:00,60.21,60.22,60.21,60.22,2400.0,34.304,34.3097,34.304,34.3097,2400.0
2011-04-25 12:20:00,60.22,60.27,60.21,60.27,8200.0,34.3097,34.3382,34.304,34.3382,8200.0
2011-04-25 12:25:00,60.27,60.29,60.26,60.29,10500.0,34.3382,34.3495,34.3325,34.3495,10500.0
2011-04-25 12:30:00,60.29,60.33,60.29,60.33,5600.0,34.3495,34.3723,34.3495,34.3723,5600.0
2011-04-25 12:35:00,60.32,60.33,60.32,60.32,5900.0,34.3666,34.3723,34.3666,34.3666,5900.0
2011-04-25 12:40:00,60.33,60.35,60.32,60.32,32200.0,34.3723,34.3837,34.3666,34.3666,32200.0
2011-04-25 12:45:00,60.33,60.36,60.33,60.36,6700.0,34.3723,34.3894,34.3723,34.3894,6700.0
2011-04-25 12:50:00,60.37,60.38,60.36,60.37,14400.0,34.3951,34.4008,34.3894,34.3951,14400.0
2011-04-25 12:55:00,60.37,60.4,60.36,60.4,12300.0,34.3951,34.4122,34.3894,34.4122,12300.0
2011-04-25 13:00:00,60.39,60.4,60.36,60.37,11100.0,34.4065,34.4122,34.3894,34.3951,11100.0
2011-04-25 13:05:00,60.36,60.39,60.36,60.38,8700.0,34.3894,34.4065,34.3894,34.4008,8700.0
2011-04-25 13:10:00,60.38,60.42,60.38,60.42,8300.0,34.4008,34.4236,34.4008,34.4236,8300.0
2011-04-25 13:15:00,60.4,60.44,60.4,60.43,10100.0,34.4122,34.435,34.4122,34.4293,10100.0
2011-04-25 13:20:00,60.44,60.45,60.43,60.45,6100.0,34.435,34.4407,34.4293,34.4407,6100.0
2011-04-25 13:25:00,60.46,60.49,60.46,60.49,10400.0,34.4464,34.4635,34.4464,34.4635,10400.0
2011-04-25 13:30:00,60.49,60.5,60.48,60.49,2400.0,34.4635,34.4692,34.4578,34.4635,2400.0
2011-04-25 13:35:00,60.49,60.51,60.49,60.5,6800.0,34.4635,34.4749,34.4635,34.4692,6800.0
2011-04-25 13:40:00,60.5,60.51,60.48,60.51,4600.0,34.4692,34.4749,34.4578,34.4749,4600.0
2011-04-25 13:45:00,60.5,60.52,60.5,60.52,2900.0,34.4692,34.4806,34.4692,34.4806,2900.0
2011-04-25 13:50:00,60.51,60.53,60.51,60.51,2900.0,34.4749,34.4863,34.4749,34.4749,2900.0
2011-04-25 13:55:00,60.51,60.54,60.51,60.54,7700.0,34.4749,34.492,34.4749,34.492,7700.0
2011-04-25 14:00:00,60.53,60.58,60.53,60.58,11200.0,34.4863,34.5148,34.4863,34.5148,11200.0
2011-04-25 14:05:00,60.58,60.59,60.57,60.58,3700.0,34.5148,34.5205,34.5091,34.5148,3700.0
2011-04-25 14:10:00,60.59,60.61,60.58,60.6,7500.0,34.5205,34.5319,34.5148,34.5262,7500.0
2011-04-25 14:15:00,60.6,60.6,60.59,60.59,3400.0,34.5262,34.5262,34.5205,34.5205,3400.0
2011-04-25 14:20:00,60.59,60.6,60.57,60.58,7500.0,34.5205,34.5262,34.5091,34.5148,7500.0
2011-04-25 14:25:00,60.58,60.59,60.57,60.59,9900.0,34.5148,34.5205,34.5091,34.5205,9900.0
2011-04-25 14:30:00,60.58,60.59,60.54,60.55,8200.0,34.5148,34.5205,34.492,34.4977,8200.0
2011-04-25 14:35:00,60.55,60.56,60.53,60.55,45100.0,34.4977,34.5034,34.4863,34.4977,45100.0
2011-04-25 14:40:00,60.55,60.55,60.52,60.52,13700.0,34.4977,34.4977,34.4806,34.4806,13700.0
2011-04-25 14:45:00,60.52,60.52,60.48,60.49,8900.0,34.4806,34.4806,34.4578,34.4635,8900.0
2011-04-25 14:50:00,60.5,60.5,60.48,60.5,14400.0,34.4692,34.4692,34.4578,34.4692,14400.0
2011-04-25 14:55:00,60.5,60.51,60.49,60.5,10400.0,34.4692,34.4749,34.4635,34.4692,10400.0
2011-04-25 15:00:00,60.51,60.51,60.48,60.48,4600.0,34.4749,34.4749,34.4578,34.4578,4600.0
2011-04-25 15:05:00,60.49,60.49,60.46,60.47,5100.0,34.4635,34.4635,34.4464,34.4521,5100.0
2011-04-25 15:10:00,60.46,60.46,60.44,60.44,7100.0,34.4464,34.4464,34.435,34.435,7100.0
2011-04-25 15:15:00,60.45,60.46,60.44,60.45,12500.0,34.4407,34.4464,34.435,34.4407,12500.0
2011-04-25 15:20:00,60.46,60.46,60.43,60.43,13800.0,34.4464,34.4464,34.4293,34.4293,13800.0
2011-04-25 15:25:00,60.43,60.47,60.43,60.47,9000.0,34.4293,34.4521,34.4293,34.4521,9000.0
2011-04-25 15:30:00,60.47,60.47,60.45,60.45,14500.0,34.4521,34.4521,34.4407,34.4407,14500.0
2011-04-25 15:35:00,60.46,60.47,60.45,60.46,16900.0,34.4464,34.4521,34.4407,34.4464,16900.0
2011-04-25 15:40:00,60.46,60.47,60.44,60.45,7500.0,34.4464,34.4521,34.435,34.4407,7500.0
2011-04-25 15:45:00,60.45,60.45,60.43,60.43,13200.0,34.4407,34.4407,34.4293,34.4293,13200.0
2011-04-25 15:50:00,60.43,60.44,60.4,60.4,33700.0,34.4293,34.435,34.4122,34.4122,33700.0
2011-04-25 15:55:00,60.41,60.41,60.37,60.4,368900.0,34.4179,34.4179,34.3951,34.4122,368900.0
2011-04-26 09:30:00,60.61,60.61,60.46,60.47,48400.0,34.5319,34.5319,34.4464,34.4521,48400.0
2011-04-26 09:35:00,60.46,60.46,60.3,60.31,14200.0,34.4464,34.4464,34.3552,34.3609,14200.0
2011-04-26 09:40:00,60.31,60.35,60.27,60.33,30600.0,34.3609,34.3837,34.3382,34.3723,30600.0
2011-04-26 09:45:00,60.33,60.43,60.32,60.43,25800.0,34.3723,34.4293,34.3666,34.4293,25800.0
2011-04-26 09:50:00,60.43,60.5,60.35,60.5,30200.0,34.4293,34.4692,34.3837,34.4692,30200.0
2011-04-26 09:55:00,60.5,60.52,60.47,60.48,14900.0,34.4692,34.4806,34.4521,34.4578,14900.0
2011-04-26 10:00:00,60.49,60.63,60.47,60.61,30100.0,34.4635,34.5433,34.4521,34.5319,30100.0
2011-04-26 10:05:00,60.59,60.62,60.52,60.52,14000.0,34.5205,34.5376,34.4806,34.4806,14000.0
2011-04-26 10:10:00,60.51,60.55,60.51,60.52,6500.0,34.4749,34.4977,34.4749,34.4806,6500.0
2011-04-26 10:15:00,60.52,60.59,60.5,60.54,17100.0,34.4806,34.5205,34.4692,34.492,17100.0
2011-04-26 10:20:00,60.56,60.61,60.56,60.59,14000.0,34.5034,34.5319,34.5034,34.5205,14000.0
2011-04-26 10:25:00,60.59,60.64,60.59,60.62,23000.0,34.5205,34.549,34.5205,34.5376,23000.0
2011-04-26 10:30:00,60.63,60.7,60.63,60.67,6400.0,34.5433,34.5831,34.5433,34.5661,6400.0
2011-04-26 10:35:00,60.67,60.77,60.67,60.75,14300.0,34.5661,34.623,34.5661,34.6116,14300.0
2011-04-26 10:40:00,60.75,60.81,60.74,60.81,19200.0,34.6116,34.6458,34.6059,34.6458,19200.0
2011-04-26 10:45:00,60.8,60.9,60.8,60.86,11700.0,34.6401,34.6971,34.6401,34.6743,11700.0
2011-04-26 10:50:00,60.86,60.86,60.79,60.79,5300.0,34.6743,34.6743,34.6344,34.6344,5300.0
2011-04-26 10:55:00,60.78,60.8,60.76,60.8,5500.0,34.6287,34.6401,34.6173,34.6401,5500.0
2011-04-26 11:00:00,60.8,60.81,60.77,60.77,28600.0,34.6401,34.6458,34.623,34.623,28600.0
2011-04-26 11:05:00,60.79,60.79,60.75,60.76,12800.0,34.6344,34.6344,34.6116,34.6173,12800.0
2011-04-26 11:10:00,60.76,60.79,60.75,60.79,10000.0,34.6173,34.6344,34.6116,34.6344,10000.0
2011-04-26 11:15:00,60.78,60.8,60.77,60.79,4800.0,34.6287,34.6401,34.623,34.6344,4800.0
2011-04-26 11:20:00,60.8,60.87,60.79,60.86,26900.0,34.6401,34.68,34.6344,34.6743,26900.0
2011-04-26 11:25:00,60.86,60.9,60.86,60.87,24100.0,34.6743,34.6971,34.6743,34.68,24100.0
2011-04-26 11:30:00,60.87,60.91,60.87,60.9,28800.0,34.68,34.7028,34.68,34.6971,28800.0
2011-04-26 11:35:00,60.89,60.92,60.87,60.89,16200.0,34.6914,34.7085,34.68,34.6914,16200.0
2011-04-26 11:40:00,60.89,60.92,60.89,60.91,20100.0,34.6914,34.7085,34.6914,34.7028,20100.0
2011-04-26 11:45:00,60.91,60.93,60.91,60.93,2700.0,34.7028,34.7142,34.7028,34.7142,2700.0
2011-04-26 11:50:00,60.94,60.96,60.92,60.95,15800.0,34.7199,34.7313,34.7085,34.7256,15800.0
2011-04-26 11:55:00,60.94,61.0,60.94,61.0,10000.0,34.7199,34.7541,34.7199,34.7541,10000.0
2011-04-26 12:00:00,61.0,61.05,60.98,61.04,23700.0,34.7541,34.7826,34.7427,34.7769,23700.0
2011-04-26 12:05:00,61.04,61.05,60.99,61.0,17100.0,34.7769,34.7826,34.7484,34.7541,17100.0
2011-04-26 12:10:00,61.0,61.02,60.99,61.02,7900.0,34.7541,34.7655,34.7484,34.7655,7900.0
2011-04-26 12:15:00,61.01,61.03,61.01,61.02,14800.0,34.7598,34.7712,34.7598,34.7655,14800.0
2011-04-26 12:20:00,61.02,61.04,61.01,61.01,12700.0,34.7655,34.7769,34.7598,34.7598,12700.0
2011-04-26 12:25:00,61.01,61.01,60.97,60.99,14400.0,34.7598,34.7598,34.737,34.7484,14400.0
2011-04-26 12:30:00,60.98,61.0,60.95,61.0,10500.0,34.7427,34.7541,34.7256,34.7541,10500.0
2011-04-26 12:35:00,61.0,61.01,60.98,61.0,13200.0,34.7541,34.7598,34.7427,34.7541,13200.0
2011-04-26 12:40:00,61.0,61.01,60.96,60.98,16500.0,34.7541,34.7598,34.7313,34.7427,16500.0
2011-04-26 12:45:00,60.99,61.0,60.92,60.93,7400.0,34.7484,34.7541,34.7085,34.7142,7400.0
2011-04-26 12:50:00,60.94,61.01,60.94,61.01,12200.0,34.7199,34.7598,34.7199,34.7598,12200.0
2011-04-26 12:55:00,61.02,61.04,61.01,61.04,7400.0,34.7655,34.7769,34.7598,34.7769,7400.0
2011-04-26 13:00:00,61.03,61.03,61.0,61.0,5600.0,34.7712,34.7712,34.7541,34.7541,5600.0
2011-04-26 13:05:00,61.01,61.04,61.01,61.01,7800.0,34.7598,34.7769,34.7598,34.7598,7800.0
2011-04-26 13:10:00,61.0,61.03,61.0,61.03,8600.0,34.7541,34.7712,34.7541,34.7712,8600.0
2011-04-26 13:15:00,61.03,61.05,61.02,61.04,13600.0,34.7712,34.7826,34.7655,34.7769,13600.0
2011-04-26 13:20:00,61.04,61.05,61.03,61.04,6900.0,34.7769,34.7826,34.7712,34.7769,6900.0
2011-04-26 13:25:00,61.03,61.08,61.03,61.07,7000.0,34.7712,34.7996,34.7712,34.7939,7000.0
2011-04-26 13:30:00,61.06,61.1,61.04,61.04,14100.0,34.7882,34.811,34.7769,34.7769,14100.0
2011-04-26 13:35:00,61.03,61.06,61.03,61.04,13200.0,34.7712,34.7882,34.7712,34.7769,13200.0
2011-04-26 13:40:00,61.04,61.07,61.04,61.07,12400.0,34.7769,34.7939,34.7769,34.7939,12400.0
2011-04-26 13:45:00,61.07,61.08,61.04,61.06,31800.0,34.7939,34.7996,34.7769,34.7882,31800.0
2011-04-26 13:50:00,61.07,61.08,61.06,61.07,22700.0,34.7939,34.7996,34.7882,34.7939,22700.0
2011-04-26 13:55:00,61.08,61.1,61.05,61.09,21100.0,34.7996,34.811,34.7826,34.8053,21100.0
2011-04-26 14:00:00,61.1,61.1,61.07,61.08,25600.0,34.811,34.811,34.7939,34.7996,25600.0
2011-04-26 14:05:00,61.06,61.11,61.06,61.1,13300.0,34.7882,34.8167,34.7882,34.811,13300.0
2011-04-26 14:10:00,61.11,61.12,61.09,61.09,6500.0,34.8167,34.8224,34.8053,34.8053,6500.0
2011-04-26 14:15:00,61.1,61.12,61.08,61.12,6700.0,34.811,34.8224,34.7996,34.8224,6700.0
2011-04-26 14:20:00,61.13,61.14,61.12,61.13,4700.0,34.8281,34.8338,34.8224,34.8281,4700.0
2011-04-26 14:25:00,61.12,61.13,61.1,61.13,34600.0,34.8224,34.8281,34.811,34.8281,34600.0
2011-04-26 14:30:00,61.13,61.13,61.07,61.09,11500.0,34.8281,34.8281,34.7939,34.8053,11500.0
2011-04-26 14:35:00,61.09,61.1,61.04,61.04,17300.0,34.8053,34.811,34.7769,34.7769,17300.0
2011-04-26 14:40:00,61.04,61.05,61.0,61.01,24300.0,34.7769,34.7826,34.7541,34.7598,24300.0
2011-04-26 14:45:00,61.0,61.02,60.99,61.01,7000.0,34.7541,34.7655,34.7484,34.7598,7000.0
2011-04-26 14:50:00,61.0,61.01,60.97,60.97,19400.0,34.7541,34.7598,34.737,34.737,19400.0
2011-04-26 14:55:00,60.97,61.0,60.96,60.99,4600.0,34.737,34.7541,34.7313,34.7484,4600.0
2011-04-26 15:00:00,60.99,61.01,60.99,60.99,9000.0,34.7484,34.7598,34.7484,34.7484,9000.0
2011-04-26 15:05:00,61.0,61.04,60.99,61.04,13700.0,34.7541,34.7769,34.7484,34.7769,13700.0
2011-04-26 15:10:00,61.05,61.05,61.02,61.05,10100.0,34.7826,34.7826,34.7655,34.7826,10100.0
2011-04-26 15:15:00,61.05,61.05,60.99,61.0,14100.0,34.7826,34.7826,34.7484,34.7541,14100.0
2011-04-26 15:20:00,60.99,60.99,60.93,60.93,18200.0,34.7484,34.7484,34.7142,34.7142,18200.0
2011-04-26 15:25:00,60.94,60.94,60.9,60.91,22500.0,34.7199,34.7199,34.6971,34.7028,22500.0
2011-04-26 15:30:00,60.91,60.93,60.9,60.92,16800.0,34.7028,34.7142,34.6971,34.7085,16800.0
2011-04-26 15:35:00,60.92,60.93,60.88,60.88,11400.0,34.7085,34.7142,34.6857,34.6857,11400.0
2011-04-26 15:40:00,60.89,60.92,60.88,60.92,23700.0,34.6914,34.7085,34.6857,34.7085,23700.0
2011-04-26 15:45:00,60.93,60.97,60.93,60.95,18400.0,34.7142,34.737,34.7142,34.7256,18400.0
2011-04-26 15:50:00,60.95,60.98,60.94,60.98,32900.0,34.7256,34.7427,34.7199,34.7427,32900.0
2011-04-26 15:55:00,60.98,61.0,60.94,60.94,72900.0,34.7427,34.7541,34.7199,34.7199,72900.0
2011-04-27 09:30:00,61.04,61.18,61.01,61.03,68000.0,34.7769,34.8566,34.7598,34.7712,68000.0
2011-04-27 09:35:00,61.02,61.05,60.98,61.01,18600.0,34.7655,34.7826,34.7427,34.7598,18600.0
2011-04-27 09:40:00,61.03,61.06,60.99,61.04,11800.0,34.7712,34.7882,34.7484,34.7769,11800.0
2011-04-27 09:45:00,61.03,61.18,61.03,61.18,7400.0,34.7712,34.8566,34.7712,34.8566,7400.0
2011-04-27 09:50:00,61.18,61.22,61.15,61.2,18600.0,34.8566,34.8794,34.8395,34.868,18600.0
2011-04-27 09:55:00,61.2,61.2,61.14,61.14,75000.0,34.868,34.868,34.8338,34.8338,75000.0
2011-04-27 10:00:00,61.14,61.15,61.11,61.12,26600.0,34.8338,34.8395,34.8167,34.8224,26600.0
2011-04-27 10:05:00,61.12,61.18,61.1,61.17,30300.0,34.8224,34.8566,34.811,34.8509,30300.0
2011-04-27 10:10:00,61.17,61.18,61.13,61.17,16400.0,34.8509,34.8566,34.8281,34.8509,16400.0
2011-04-27 10:15:00,61.17,61.17,61.12,61.13,13600.0,34.8509,34.8509,34.8224,34.8281,13600.0
2011-04-27 10:20:00,61.12,61.13,61.06,61.08,11900.0,34.8224,34.8281,34.7882,34.7996,11900.0
2011-04-27 10:25:00,61.08,61.1,61.02,61.04,25900.0,34.7996,34.811,34.7655,34.7769,25900.0
2011-04-27 10:30:00,61.03,61.03,60.99,60.99,12600.0,34.7712,34.7712,34.7484,34.7484,12600.0
2011-04-27 10:35:00,60.98,60.99,60.93,60.97,18100.0,34.7427,34.7484,34.7142,34.737,18100.0
2011-04-27 10:40:00,60.97,60.99,60.95,60.96,20500.0,34.737,34.7484,34.7256,34.7313,20500.0
2011-04-27 10:45:00,60.97,61.01,60.96,61.0,14600.0,34.737,34.7598,34.7313,34.7541,14600.0
2011-04-27 10:50:00,61.01,61.03,60.99,61.03,12500.0,34.7598,34.7712,34.7484,34.7712,12500.0
2011-04-27 10:55:00,61.03,61.03,60.99,61.01,7000.0,34.7712,34.7712,34.7484,34.7598,7000.0
2011-04-27 11:00:00,61.01,61.08,61.01,61.08,17000.0,34.7598,34.7996,34.7598,34.7996,17000.0
2011-04-27 11:05:00,61.07,61.11,61.06,61.11,4100.0,34.7939,34.8167,34.7882,34.8167,4100.0
2011-04-27 11:10:00,61.1,61.12,61.07,61.11,9200.0,34.811,34.8224,34.7939,34.8167,9200.0
2011-04-27 11:15:00,61.12,61.12,61.07,61.07,2800.0,34.8224,34.8224,34.7939,34.7939,2800.0
2011-04-27 11:20:00,61.07,61.07,61.01,61.02,10800.0,34.7939,34.7939,34.7598,34.7655,10800.0
2011-04-27 11:25:00,61.03,61.03,61.01,61.01,5200.0,34.7712,34.7712,34.7598,34.7598,5200.0
2011-04-27 11:30:00,61.01,61.05,60.99,61.0,14800.0,34.7598,34.7826,34.7484,34.7541,14800.0
2011-04-27 11:35:00,61.0,61.02,60.98,60.98,7400.0,34.7541,34.7655,34.7427,34.7427,7400.0
2011-04-27 11:40:00,60.98,60.99,60.94,60.95,11700.0,34.7427,34.7484,34.7199,34.7256,11700.0
2011-04-27 11:45:00,60.95,60.96,60.93,60.95,15600.0,34.7256,34.7313,34.7142,34.7256,15600.0
2011-04-27 11:50:00,60.95,60.97,60.95,60.97,7500.0,34.7256,34.737,34.7256,34.737,7500.0
2011-04-27 11:55:00,60.96,60.98,60.95,60.95,7400.0,34.7313,34.7427,34.7256,34.7256,7400.0
2011-04-27 12:00:00,60.94,60.95,60.93,60.94,6900.0,34.7199,34.7256,34.7142,34.7199,6900.0
2011-04-27 12:05:00,60.94,60.94,60.89,60.92,6000.0,34.7199,34.7199,34.6914,34.7085,6000.0
2011-04-27 12:10:00,60.9,60.92,60.86,60.87,15200.0,34.6971,34.7085,34.6743,34.68,15200.0
2011-04-27 12:15:00,60.87,60.89,60.85,60.88,17200.0,34.68,34.6914,34.6686,34.6857,17200.0
2011-04-27 12:20:00,60.88,60.88,60.87,60.87,13200.0,34.6857,34.6857,34.68,34.68,13200.0
2011-04-27 12:25:00,60.87,60.88,60.84,60.85,38000.0,34.68,34.6857,34.6629,34.6686,38000.0
2011-04-27 12:30:00,60.85,60.94,60.83,60.84,92900.0,34.6686,34.7199,34.6572,34.6629,92900.0
2011-04-27 12:35:00,60.84,60.98,60.84,60.97,18200.0,34.6629,34.7427,34.6629,34.737,18200.0
2011-04-27 12:40:00,60.96,61.01,60.95,60.96,14700.0,34.7313,34.7598,34.7256,34.7313,14700.0
2011-04-27 12:45:00,60.96,60.97,60.92,60.94,10800.0,34.7313,34.737,34.7085,34.7199,10800.0
2011-04-27 12:50:00,60.93,60.98,60.93,60.96,13700.0,34.7142,34.7427,34.7142,34.7313,13700.0
2011-04-27 12:55:00,60.96,61.0,60.93,60.99,6500.0,34.7313,34.7541,34.7142,34.7484,6500.0
2011-04-27 13:00:00,60.99,61.02,60.97,61.0,9700.0,34.7484,34.7655,34.737,34.7541,9700.0
2011-04-27 13:05:00,61.0,61.02,60.98,61.02,7000.0,34.7541,34.7655,34.7427,34.7655,7000.0
2011-04-27 13:10:00,61.01,61.04,61.0,61.04,9800.0,34.7598,34.7769,34.7541,34.7769,9800.0
2011-04-27 13:15:00,61.04,61.07,61.03,61.07,13400.0,34.7769,34.7939,34.7712,34.7939,13400.0
2011-04-27 13:20:00,61.07,61.08,61.05,61.06,6000.0,34.7939,34.7996,34.7826,34.7882,6000.0
2011-04-27 13:25:00,61.07,61.09,61.03,61.03,6700.0,34.7939,34.8053,34.7712,34.7712,6700.0
2011-04-27 13:30:00,61.04,61.04,61.0,61.01,32000.0,34.7769,34.7769,34.7541,34.7598,32000.0
2011-04-27 13:35:00,61.02,61.04,61.0,61.01,11900.0,34.7655,34.7769,34.7541,34.7598,11900.0
2011-04-27 13:40:00,61.01,61.04,61.0,61.04,11900.0,34.7598,34.7769,34.7541,34.7769,11900.0
2011-04-27 13:45:00,61.03,61.04,61.01,61.02,6700.0,34.7712,34.7769,34.7598,34.7655,6700.0
2011-04-27 13:50:00,61.03,61.09,61.03,61.09,5900.0,34.7712,34.8053,34.7712,34.8053,5900.0
2011-04-27 13:55:00,61.09,61.12,61.09,61.11,5400.0,34.8053,34.8224,34.8053,34.8167,5400.0
2011-04-27 14:00:00,61.11,61.15,61.11,61.13,32900.0,34.8167,34.8395,34.8167,34.8281,32900.0
2011-04-27 14:05:00,61.13,61.13,61.07,61.08,6900.0,34.8281,34.8281,34.7939,34.7996,6900.0
2011-04-27 14:10:00,61.08,61.09,61.06,61.07,10000.0,34.7996,34.8053,34.7882,34.7939,10000.0
2011-04-27 14:15:00,61.08,61.08,61.01,61.04,18500.0,34.7996,34.7996,34.7598,34.7769,18500.0
2011-04-27 14:20:00,61.04,61.09,61.04,61.07,22700.0,34.7769,34.8053,34.7769,34.7939,22700.0
2011-04-27 14:25:00,61.07,61.1,61.01,61.04,24200.0,34.7939,34.811,34.7598,34.7769,24200.0
2011-04-27 14:30:00,61.03,61.08,61.03,61.08,20900.0,34.7712,34.7996,34.7712,34.7996,20900.0
2011-04-27 14:35:00,61.07,61.11,61.07,61.1,17800.0,34.7939,34.8167,34.7939,34.811,17800.0
2011-04-27 14:40:00,61.1,61.1,61.07,61.08,16400.0,34.811,34.811,34.7939,34.7996,16400.0
2011-04-27 14:45:00,61.08,61.12,61.08,61.1,13200.0,34.7996,34.8224,34.7996,34.811,13200.0
2011-04-27 14:50:00,61.1,61.16,61.09,61.16,33100.0,34.811,34.8452,34.8053,34.8452,33100.0
2011-04-27 14:55:00,61.16,61.18,61.14,61.17,26300.0,34.8452,34.8566,34.8338,34.8509,26300.0
2011-04-27 15:00:00,61.18,61.19,61.17,61.18,81200.0,34.8566,34.8623,34.8509,34.8566,81200.0
2011-04-27 15:05:00,61.19,61.2,61.16,61.19,26700.0,34.8623,34.868,34.8452,34.8623,26700.0
2011-04-27 15:10:00,61.2,61.22,61.19,61.21,19500.0,34.868,34.8794,34.8623,34.8737,19500.0
2011-04-27 15:15:00,61.21,61.23,61.21,61.22,6800.0,34.8737,34.8851,34.8737,34.8794,6800.0
2011-04-27 15:20:00,61.22,61.24,61.21,61.24,17000.0,34.8794,34.8908,34.8737,34.8908,17000.0
2011-04-27 15:25:00,61.23,61.28,61.22,61.26,26000.0,34.8851,34.9136,34.8794,34.9022,26000.0
2011-04-27 15:30:00,61.27,61.32,61.26,61.32,22600.0,34.9079,34.9364,34.9022,34.9364,22600.0
2011-04-27 15:35:00,61.31,61.39,61.31,61.39,28800.0,34.9307,34.9763,34.9307,34.9763,28800.0
2011-04-27 15:40:00,61.4,61.43,61.35,61.36,43800.0,34.982,34.9991,34.9535,34.9592,43800.0
2011-04-27 15:45:00,61.35,61.42,61.35,61.4,44900.0,34.9535,34.9934,34.9535,34.982,44900.0
2011-04-27 15:50:00,61.4,61.41,61.35,61.36,53000.0,34.982,34.9877,34.9535,34.9592,53000.0
2011-04-27 15:55:00,61.36,61.39,61.32,61.37,102700.0,34.9592,34.9763,34.9364,34.9649,102700.0
2011-04-28 09:30:00,61.45,61.62,61.39,61.58,44100.0,35.0104,35.1073,34.9763,35.0845,44100.0
2011-04-28 09:35:00,61.58,61.65,61.56,61.64,37500.0,35.0845,35.1244,35.0731,35.1187,37500.0
2011-04-28 09:40:00,61.66,61.78,61.65,61.74,28900.0,35.1301,35.1985,35.1244,35.1757,28900.0
2011-04-28 09:45:00,61.76,61.91,61.75,61.91,21000.0,35.1871,35.2725,35.1814,35.2725,21000.0
2011-04-28 09:50:00,61.9,61.98,61.87,61.98,14700.0,35.2668,35.3124,35.2497,35.3124,14700.0
2011-04-28 09:55:00,61.97,62.01,61.95,61.97,11100.0,35.3067,35.3295,35.2953,35.3067,11100.0
2011-04-28 10:00:00,61.98,62.01,61.92,62.0,33500.0,35.3124,35.3295,35.2782,35.3238,33500.0
2011-04-28 10:05:00,61.99,62.01,61.97,61.98,34200.0,35.3181,35.3295,35.3067,35.3124,34200.0
2011-04-28 10:10:00,61.99,62.05,61.95,62.01,18400.0,35.3181,35.3523,35.2953,35.3295,18400.0
2011-04-28 10:15:00,62.02,62.03,62.0,62.02,6700.0,35.3352,35.3409,35.3238,35.3352,6700.0
2011-04-28 10:20:00,62.02,62.06,62.02,62.03,8200.0,35.3352,35.358,35.3352,35.3409,8200.0
2011-04-28 10:25:00,62.03,62.08,62.02,62.05,10000.0,35.3409,35.3694,35.3352,35.3523,10000.0
2011-04-28 10:30:00,62.06,62.06,62.0,62.02,7700.0,35.358,35.358,35.3238,35.3352,7700.0
2011-04-28 10:35:00,62.03,62.03,61.95,61.96,8800.0,35.3409,35.3409,35.2953,35.301,8800.0
2011-04-28 10:40:00,61.96,62.04,61.96,62.03,10700.0,35.301,35.3466,35.301,35.3409,10700.0
2011-04-28 10:45:00,62.03,62.08,62.01,62.07,15300.0,35.3409,35.3694,35.3295,35.3637,15300.0
2011-04-28 10:50:00,62.07,62.08,62.03,62.04,6400.0,35.3637,35.3694,35.3409,35.3466,6400.0
2011-04-28 10:55:00,62.03,62.08,62.02,62.05,12600.0,35.3409,35.3694,35.3352,35.3523,12600.0
2011-04-28 11:00:00,62.06,62.07,62.03,62.07,27500.0,35.358,35.3637,35.3409,35.3637,27500.0
2011-04-28 11:05:00,62.07,62.08,62.05,62.07,58500.0,35.3637,35.3694,35.3523,35.3637,58500.0
2011-04-28 11:10:00,62.07,62.11,62.07,62.11,7900.0,35.3637,35.3865,35.3637,35.3865,7900.0
2011-04-28 11:15:00,62.11,62.11,62.08,62.11,22700.0,35.3865,35.3865,35.3694,35.3865,22700.0
2011-04-28 11:20:00,62.11,62.13,62.08,62.13,23500.0,35.3865,35.3979,35.3694,35.3979,23500.0
2011-04-28 11:25:00,62.13,62.14,62.11,62.12,9400.0,35.3979,35.4036,35.3865,35.3922,9400.0
2011-04-28 11:30:00,62.1,62.14,62.1,62.13,29900.0,35.3808,35.4036,35.3808,35.3979,29900.0
2011-04-28 11:35:00,62.13,62.13,62.09,62.09,9600.0,35.3979,35.3979,35.3751,35.3751,9600.0
2011-04-28 11:40:00,62.09,62.16,62.09,62.15,8000.0,35.3751,35.415,35.3751,35.4093,8000.0
2011-04-28 11:45:00,62.15,62.15,62.08,62.08,16900.0,35.4093,35.4093,35.3694,35.3694,16900.0
2011-04-28 11:50:00,62.09,62.11,62.06,62.11,24000.0,35.3751,35.3865,35.358,35.3865,24000.0
2011-04-28 11:55:00,62.12,62.14,62.11,62.13,11500.0,35.3922,35.4036,35.3865,35.3979,11500.0
2011-04-28 12:00:00,62.12,62.12,62.07,62.1,45600.0,35.3922,35.3922,35.3637,35.3808,45600.0
2011-04-28 12:05:00,62.1,62.11,62.09,62.1,7900.0,35.3808,35.3865,35.3751,35.3808,7900.0
2011-04-28 12:10:00,62.12,62.13,62.11,62.12,8000.0,35.3922,35.3979,35.3865,35.3922,8000.0
2011-04-28 12:15:00,62.1,62.17,62.1,62.17,9200.0,35.3808,35.4207,35.3808,35.4207,9200.0
2011-04-28 12:20:00,62.16,62.18,62.15,62.17,10500.0,35.415,35.4264,35.4093,35.4207,10500.0
2011-04-28 12:25:00,62.18,62.27,62.18,62.27,17000.0,35.4264,35.4776,35.4264,35.4776,17000.0
2011-04-28 12:30:00,62.27,62.34,62.26,62.34,28100.0,35.4776,35.5175,35.4719,35.5175,28100.0
2011-04-28 12:35:00,62.34,62.38,62.33,62.37,14800.0,35.5175,35.5403,35.5118,35.5346,14800.0
2011-04-28 12:40:00,62.37,62.37,62.32,62.32,16500.0,35.5346,35.5346,35.5061,35.5061,16500.0
2011-04-28 12:45:00,62.32,62.32,62.24,62.25,92000.0,35.5061,35.5061,35.4605,35.4662,92000.0
2011-04-28 12:50:00,62.25,62.25,62.2,62.25,50200.0,35.4662,35.4662,35.4378,35.4662,50200.0
2011-04-28 12:55:00,62.25,62.32,62.25,62.29,13600.0,35.4662,35.5061,35.4662,35.489,13600.0
2011-04-28 13:00:00,62.3,62.31,62.25,62.25,26300.0,35.4947,35.5004,35.4662,35.4662,26300.0
2011-04-28 13:05:00,62.26,62.27,62.23,62.24,7800.0,35.4719,35.4776,35.4548,35.4605,7800.0
2011-04-28 13:10:00,62.25,62.27,62.2,62.21,18500.0,35.4662,35.4776,35.4378,35.4434,18500.0
2011-04-28 13:15:00,62.21,62.22,62.2,62.21,13300.0,35.4434,35.4491,35.4378,35.4434,13300.0
2011-04-28 13:20:00,62.21,62.21,62.19,62.2,7400.0,35.4434,35.4434,35.4321,35.4378,7400.0
2011-04-28 13:25:00,62.21,62.23,62.19,62.23,16200.0,35.4434,35.4548,35.4321,35.4548,16200.0
2011-04-28 13:30:00,62.24,62.24,62.2,62.2,10400.0,35.4605,35.4605,35.4378,35.4378,10400.0
2011-04-28 13:35:00,62.2,62.2,62.13,62.16,12900.0,35.4378,35.4378,35.3979,35.415,12900.0
2011-04-28 13:40:00,62.17,62.19,62.16,62.19,4900.0,35.4207,35.4321,35.415,35.4321,4900.0
2011-04-28 13:45:00,62.22,62.22,62.21,62.22,7100.0,35.4491,35.4491,35.4434,35.4491,7100.0
2011-04-28 13:50:00,62.21,62.24,62.21,62.24,10700.0,35.4434,35.4605,35.4434,35.4605,10700.0
2011-04-28 13:55:00,62.25,62.29,62.24,62.25,12400.0,35.4662,35.489,35.4605,35.4662,12400.0
2011-04-28 14:00:00,62.25,62.25,62.22,62.23,4100.0,35.4662,35.4662,35.4491,35.4548,4100.0
2011-04-28 14:05:00,62.23,62.27,62.22,62.27,7500.0,35.4548,35.4776,35.4491,35.4776,7500.0
2011-04-28 14:10:00,62.26,62.3,62.24,62.28,20900.0,35.4719,35.4947,35.4605,35.4833,20900.0
2011-04-28 14:15:00,62.28,62.3,62.28,62.29,7300.0,35.4833,35.4947,35.4833,35.489,7300.0
2011-04-28 14:20:00,62.28,62.29,62.27,62.28,7900.0,35.4833,35.489,35.4776,35.4833,7900.0
2011-04-28 14:25:00,62.28,62.29,62.26,62.27,18300.0,35.4833,35.489,35.4719,35.4776,18300.0
2011-04-28 14:30:00,62.26,62.28,62.26,62.27,7300.0,35.4719,35.4833,35.4719,35.4776,7300.0
2011-04-28 14:35:00,62.26,62.27,62.25,62.26,13800.0,35.4719,35.4776,35.4662,35.4719,13800.0
2011-04-28 14:40:00,62.26,62.26,62.21,62.22,21200.0,35.4719,35.4719,35.4434,35.4491,21200.0
2011-04-28 14:45:00,62.23,62.23,62.18,62.18,16600.0,35.4548,35.4548,35.4264,35.4264,16600.0
2011-04-28 14:50:00,62.18,62.24,62.18,62.23,24800.0,35.4264,35.4605,35.4264,35.4548,24800.0
2011-04-28 14:55:00,62.23,62.25,62.22,62.23,42000.0,35.4548,35.4662,35.4491,35.4548,42000.0
2011-04-28 15:00:00,62.23,62.24,62.22,62.24,5800.0,35.4548,35.4605,35.4491,35.4605,5800.0
2011-04-28 15:05:00,62.23,62.24,62.21,62.24,7200.0,35.4548,35.4605,35.4434,35.4605,7200.0
2011-04-28 15:10:00,62.24,62.26,62.24,62.24,18000.0,35.4605,35.4719,35.4605,35.4605,18000.0
2011-04-28 15:15:00,62.23,62.26,62.2,62.22,192400.0,35.4548,35.4719,35.4378,35.4491,192400.0
2011-04-28 15:20:00,62.22,62.22,62.15,62.16,77100.0,35.4491,35.4491,35.4093,35.415,77100.0
2011-04-28 15:25:00,62.16,62.2,62.16,62.19,24200.0,35.415,35.4378,35.415,35.4321,24200.0
2011-04-28 15:30:00,62.19,62.24,62.19,62.23,63200.0,35.4321,35.4605,35.4321,35.4548,63200.0
2011-04-28 15:35:00,62.23,62.23,62.18,62.22,100500.0,35.4548,35.4548,35.4264,35.4491,100500.0
2011-04-28 15:40:00,62.23,62.27,62.22,62.25,88300.0,35.4548,35.4776,35.4491,35.4662,88300.0
2011-04-28 15:45:00,62.26,62.31,62.25,62.29,117600.0,35.4719,35.5004,35.4662,35.489,117600.0
2011-04-28 15:50:00,62.28,62.29,62.18,62.18,92900.0,35.4833,35.489,35.4264,35.4264,92900.0
2011-04-28 15:55:00,62.18,62.2,62.15,62.17,232800.0,35.4264,35.4378,35.4093,35.4207,232800.0
2011-04-29 09:30:00,62.24,62.35,62.01,62.02,99100.0,35.4605,35.5232,35.3295,35.3352,99100.0
2011-04-29 09:35:00,62.02,62.02,61.8,61.83,141000.0,35.3352,35.3352,35.2099,35.2269,141000.0
2011-04-29 09:40:00,61.81,61.84,61.61,61.61,24300.0,35.2156,35.2326,35.1016,35.1016,24300.0
2011-04-29 09:45:00,61.62,61.64,61.51,61.51,19100.0,35.1073,35.1187,35.0446,35.0446,19100.0
2011-04-29 09:50:00,61.5,61.51,61.4,61.41,21900.0,35.0389,35.0446,34.982,34.9877,21900.0
2011-04-29 09:55:00,61.4,61.44,61.31,61.32,38600.0,34.982,35.0047,34.9307,34.9364,38600.0
2011-04-29 10:00:00,61.32,61.34,61.28,61.3,37200.0,34.9364,34.9478,34.9136,34.925,37200.0
2011-04-29 10:05:00,61.3,61.32,61.29,61.32,10400.0,34.925,34.9364,34.9193,34.9364,10400.0
2011-04-29 10:10:00,61.32,61.35,61.28,61.28,21200.0,34.9364,34.9535,34.9136,34.9136,21200.0
2011-04-29 10:15:00,61.29,61.29,61.2,61.21,18800.0,34.9193,34.9193,34.868,34.8737,18800.0
2011-04-29 10:20:00,61.2,61.2,61.12,61.13,16900.0,34.868,34.868,34.8224,34.8281,16900.0
2011-04-29 10:25:00,61.14,61.14,61.09,61.09,25000.0,34.8338,34.8338,34.8053,34.8053,25000.0
2011-04-29 10:30:00,61.1,61.18,61.09,61.18,14800.0,34.811,34.8566,34.8053,34.8566,14800.0
2011-04-29 10:35:00,61.17,61.26,61.16,61.25,25800.0,34.8509,34.9022,34.8452,34.8965,25800.0
2011-04-29 10:40:00,61.25,61.26,61.22,61.24,5100.0,34.8965,34.9022,34.8794,34.8908,5100.0
2011-04-29 10:45:00,61.24,61.31,61.23,61.31,9000.0,34.8908,34.9307,34.8851,34.9307,9000.0
2011-04-29 10:50:00,61.33,61.44,61.33,61.44,24000.0,34.9421,35.0047,34.9421,35.0047,24000.0
2011-04-29 10:55:00,61.44,61.5,61.43,61.48,14000.0,35.0047,35.0389,34.9991,35.0275,14000.0
2011-04-29 11:00:00,61.48,61.51,61.48,61.51,11400.0,35.0275,35.0446,35.0275,35.0446,11400.0
2011-04-29 11:05:00,61.5,61.5,61.47,61.48,57900.0,35.0389,35.0389,35.0218,35.0275,57900.0
2011-04-29 11:10:00,61.47,61.47,61.42,61.42,12600.0,35.0218,35.0218,34.9934,34.9934,12600.0
2011-04-29 11:15:00,61.4,61.43,61.38,61.38,13200.0,34.982,34.9991,34.9706,34.9706,13200.0
2011-04-29 11:20:00,61.38,61.42,61.37,61.42,14100.0,34.9706,34.9934,34.9649,34.9934,14100.0
2011-04-29 11:25:00,61.42,61.49,61.41,61.49,13000.0,34.9934,35.0332,34.9877,35.0332,13000.0
2011-04-29 11:30:00,61.49,61.61,61.49,61.61,14600.0,35.0332,35.1016,35.0332,35.1016,14600.0
2011-04-29 11:35:00,61.61,61.75,61.61,61.74,23400.0,35.1016,35.1814,35.1016,35.1757,23400.0
2011-04-29 11:40:00,61.74,61.78,61.74,61.76,23300.0,35.1757,35.1985,35.1757,35.1871,23300.0
2011-04-29 11:45:00,61.76,61.88,61.76,61.86,27900.0,35.1871,35.2554,35.1871,35.244,27900.0
2011-04-29 11:50:00,61.86,61.86,61.72,61.73,16400.0,35.244,35.244,35.1643,35.17,16400.0
2011-04-29 11:55:00,61.72,61.73,61.65,61.65,14900.0,35.1643,35.17,35.1244,35.1244,14900.0
2011-04-29 12:00:00,61.67,61.74,61.65,61.74,16300.0,35.1358,35.1757,35.1244,35.1757,16300.0
2011-04-29 12:05:00,61.74,61.85,61.74,61.85,8700.0,35.1757,35.2383,35.1757,35.2383,8700.0
2011-04-29 12:10:00,61.9,61.92,61.85,61.91,9700.0,35.2668,35.2782,35.2383,35.2725,9700.0
2011-04-29 12:15:00,61.91,61.94,61.89,61.93,37000.0,35.2725,35.2896,35.2611,35.2839,37000.0
2011-04-29 12:20:00,61.93,61.94,61.86,61.89,6800.0,35.2839,35.2896,35.244,35.2611,6800.0
2011-04-29 12:25:00,61.9,61.94,61.89,61.94,4200.0,35.2668,35.2896,35.2611,35.2896,4200.0
2011-04-29 12:30:00,61.93,61.95,61.91,61.95,8900.0,35.2839,35.2953,35.2725,35.2953,8900.0
2011-04-29 12:35:00,61.96,61.96,61.94,61.95,2000.0,35.301,35.301,35.2896,35.2953,2000.0
2011-04-29 12:40:00,61.95,61.95,61.9,61.92,4200.0,35.2953,35.2953,35.2668,35.2782,4200.0
2011-04-29 12:45:00,61.92,61.94,61.92,61.92,3600.0,35.2782,35.2896,35.2782,35.2782,3600.0
2011-04-29 12:50:00,61.93,61.96,61.92,61.94,10000.0,35.2839,35.301,35.2782,35.2896,10000.0
2011-04-29 12:55:00,61.95,61.96,61.93,61.96,7700.0,35.2953,35.301,35.2839,35.301,7700.0
2011-04-29 13:00:00,61.96,61.98,61.93,61.94,16300.0,35.301,35.3124,35.2839,35.2896,16300.0
2011-04-29 13:05:00,61.94,61.95,61.91,61.91,4600.0,35.2896,35.2953,35.2725,35.2725,4600.0
2011-04-29 13:10:00,61.91,61.92,61.9,61.9,14000.0,35.2725,35.2782,35.2668,35.2668,14000.0
2011-04-29 13:15:00,61.91,61.91,61.86,61.87,10500.0,35.2725,35.2725,35.244,35.2497,10500.0
2011-04-29 13:20:00,61.88,61.88,61.86,61.87,5100.0,35.2554,35.2554,35.244,35.2497,5100.0
2011-04-29 13:25:00,61.87,61.88,61.86,61.86,19800.0,35.2497,35.2554,35.244,35.244,19800.0
2011-04-29 13:30:00,61.86,61.91,61.84,61.89,22900.0,35.244,35.2725,35.2326,35.2611,22900.0
2011-04-29 13:35:00,61.89,61.9,61.84,61.85,16200.0,35.2611,35.2668,35.2326,35.2383,16200.0
2011-04-29 13:40:00,61.85,61.87,61.84,61.85,33100.0,35.2383,35.2497,35.2326,35.2383,33100.0
2011-04-29 13:45:00,61.85,61.85,61.81,61.82,14900.0,35.2383,35.2383,35.2156,35.2213,14900.0
2011-04-29 13:50:00,61.8,61.82,61.78,61.82,8500.0,35.2099,35.2213,35.1985,35.2213,8500.0
2011-04-29 13:55:00,61.81,61.83,61.81,61.83,13400.0,35.2156,35.2269,35.2156,35.2269,13400.0
2011-04-29 14:00:00,61.84,61.84,61.8,61.83,5800.0,35.2326,35.2326,35.2099,35.2269,5800.0
2011-04-29 14:05:00,61.83,61.83,61.8,61.81,4500.0,35.2269,35.2269,35.2099,35.2156,4500.0
2011-04-29 14:10:00,61.81,61.82,61.78,61.78,8300.0,35.2156,35.2213,35.1985,35.1985,8300.0
2011-04-29 14:15:00,61.79,61.81,61.79,61.81,2800.0,35.2042,35.2156,35.2042,35.2156,2800.0
2011-04-29 14:20:00,61.81,61.81,61.79,61.8,8900.0,35.2156,35.2156,35.2042,35.2099,8900.0
2011-04-29 14:25:00,61.79,61.8,61.79,61.79,4100.0,35.2042,35.2099,35.2042,35.2042,4100.0
2011-04-29 14:30:00,61.79,61.8,61.78,61.8,8200.0,35.2042,35.2099,35.1985,35.2099,8200.0
2011-04-29 14:35:00,61.8,61.85,61.77,61.85,17900.0,35.2099,35.2383,35.1928,35.2383,17900.0
2011-04-29 14:40:00,61.85,61.86,61.82,61.83,14400.0,35.2383,35.244,35.2213,35.2269,14400.0
2011-04-29 14:45:00,61.83,61.84,61.83,61.84,10300.0,35.2269,35.2326,35.2269,35.2326,10300.0
2011-04-29 14:50:00,61.84,61.84,61.8,61.81,12900.0,35.2326,35.2326,35.2099,35.2156,12900.0
2011-04-29 14:55:00,61.82,61.82,61.8,61.81,6600.0,35.2213,35.2213,35.2099,35.2156,6600.0
2011-04-29 15:00:00,61.8,61.81,61.76,61.78,20700.0,35.2099,35.2156,35.1871,35.1985,20700.0
2011-04-29 15:05:00,61.78,61.81,61.77,61.81,6900.0,35.1985,35.2156,35.1928,35.2156,6900.0
2011-04-29 15:10:00,61.81,61.81,61.75,61.75,25900.0,35.2156,35.2156,35.1814,35.1814,25900.0
2011-04-29 15:15:00,61.75,61.76,61.67,61.67,21100.0,35.1814,35.1871,35.1358,35.1358,21100.0
2011-04-29 15:20:00,61.67,61.68,61.62,61.63,15700.0,35.1358,35.1415,35.1073,35.113,15700.0
2011-04-29 15:25:00,61.62,61.62,61.58,61.61,14500.0,35.1073,35.1073,35.0845,35.1016,14500.0
2011-04-29 15:30:00,61.61,61.63,61.61,61.62,12000.0,35.1016,35.113,35.1016,35.1073,12000.0
2011-04-29 15:35:00,61.63,61.72,61.62,61.71,118300.0,35.113,35.1643,35.1073,35.1586,118300.0
2011-04-29 15:40:00,61.71,61.74,61.69,61.74,37700.0,35.1586,35.1757,35.1472,35.1757,37700.0
2011-04-29 15:45:00,61.75,61.88,61.74,61.88,71000.0,35.1814,35.2554,35.1757,35.2554,71000.0
2011-04-29 15:50:00,61.89,61.9,61.86,61.9,21900.0,35.2611,35.2668,35.244,35.2668,21900.0
2011-04-29 15:55:00,61.9,61.93,61.85,61.87,110100.0,35.2668,35.2839,35.2383,35.2497,110100.0
2011-05-02 09:30:00,62.13,62.31,62.13,62.31,65600.0,35.3979,35.5004,35.3979,35.5004,65600.0
2011-05-02 09:35:00,62.3,62.36,62.22,62.23,35400.0,35.4947,35.5289,35.4491,35.4548,35400.0
2011-05-02 09:40:00,62.23,62.25,62.19,62.2,29700.0,35.4548,35.4662,35.4321,35.4378,29700.0
2011-05-02 09:45:00,62.19,62.23,62.16,62.2,22500.0,35.4321,35.4548,35.415,35.4378,22500.0
2011-05-02 09:50:00,62.19,62.28,62.18,62.26,17900.0,35.4321,35.4833,35.4264,35.4719,17900.0
2011-05-02 09:55:00,62.25,62.26,62.12,62.12,18100.0,35.4662,35.4719,35.3922,35.3922,18100.0
2011-05-02 10:00:00,62.15,62.19,62.11,62.18,28500.0,35.4093,35.4321,35.3865,35.4264,28500.0
2011-05-02 10:05:00,62.17,62.19,62.08,62.09,25100.0,35.4207,35.4321,35.3694,35.3751,25100.0
2011-05-02 10:10:00,62.07,62.08,62.03,62.04,22600.0,35.3637,35.3694,35.3409,35.3466,22600.0
2011-05-02 10:15:00,62.05,62.05,61.9,61.94,23700.0,35.3523,35.3523,35.2668,35.2896,23700.0
2011-05-02 10:20:00,61.93,61.97,61.91,61.97,11900.0,35.2839,35.3067,35.2725,35.3067,11900.0
2011-05-02 10:25:00,61.97,62.03,61.97,61.99,67600.0,35.3067,35.3409,35.3067,35.3181,67600.0
2011-05-02 10:30:00,61.99,62.0,61.87,61.92,69300.0,35.3181,35.3238,35.2497,35.2782,69300.0
2011-05-02 10:35:00,61.92,61.94,61.9,61.93,24800.0,35.2782,35.2896,35.2668,35.2839,24800.0
2011-05-02 10:40:00,61.93,61.93,61.87,61.88,28700.0,35.2839,35.2839,35.2497,35.2554,28700.0
2011-05-02 10:45:00,61.88,61.91,61.86,61.89,10400.0,35.2554,35.2725,35.244,35.2611,10400.0
2011-05-02 10:50:00,61.89,61.9,61.86,61.87,33400.0,35.2611,35.2668,35.244,35.2497,33400.0
2011-05-02 10:55:00,61.86,61.89,61.84,61.86,28200.0,35.244,35.2611,35.2326,35.244,28200.0
2011-05-02 11:00:00,61.86,61.87,61.82,61.84,22900.0,35.244,35.2497,35.2213,35.2326,22900.0
2011-05-02 11:05:00,61.85,61.87,61.83,61.86,20100.0,35.2383,35.2497,35.2269,35.244,20100.0
2011-05-02 11:10:00,61.86,61.91,61.84,61.91,31100.0,35.244,35.2725,35.2326,35.2725,31100.0
2011-05-02 11:15:00,61.91,61.91,61.84,61.85,11800.0,35.2725,35.2725,35.2326,35.2383,11800.0
2011-05-02 11:20:00,61.85,61.88,61.76,61.78,48200.0,35.2383,35.2554,35.1871,35.1985,48200.0
2011-05-02 11:25:00,61.78,61.79,61.73,61.74,10100.0,35.1985,35.2042,35.17,35.1757,10100.0
2011-05-02 11:30:00,61.73,61.73,61.68,61.69,20500.0,35.17,35.17,35.1415,35.1472,20500.0
2011-05-02 11:35:00,61.7,61.76,61.7,61.75,36900.0,35.1529,35.1871,35.1529,35.1814,36900.0
2011-05-02 11:40:00,61.76,61.78,61.72,61.76,21800.0,35.1871,35.1985,35.1643,35.1871,21800.0
2011-05-02 11:45:00,61.77,61.79,61.7,61.7,48100.0,35.1928,35.2042,35.1529,35.1529,48100.0
2011-05-02 11:50:00,61.7,61.73,61.7,61.72,29800.0,35.1529,35.17,35.1529,35.1643,29800.0
2011-05-02 11:55:00,61.72,61.78,61.71,61.77,47400.0,35.1643,35.1985,35.1586,35.1928,47400.0
2011-05-02 12:00:00,61.77,61.78,61.74,61.76,21300.0,35.1928,35.1985,35.1757,35.1871,21300.0
2011-05-02 12:05:00,61.75,61.75,61.67,61.7,12800.0,35.1814,35.1814,35.1358,35.1529,12800.0
2011-05-02 12:10:00,61.7,61.73,61.69,61.73,10500.0,35.1529,35.17,35.1472,35.17,10500.0
2011-05-02 12:15:00,61.72,61.73,61.65,61.66,21300.0,35.1643,35.17,35.1244,35.1301,21300.0
2011-05-02 12:20:00,61.66,61.66,61.53,61.53,50700.0,35.1301,35.1301,35.056,35.056,50700.0
2011-05-02 12:25:00,61.54,61.55,61.44,61.45,54100.0,35.0617,35.0674,35.0047,35.0104,54100.0
2011-05-02 12:30:00,61.44,61.46,61.4,61.44,31200.0,35.0047,35.0161,34.982,35.0047,31200.0
2011-05-02 12:35:00,61.43,61.46,61.42,61.45,18200.0,34.9991,35.0161,34.9934,35.0104,18200.0
2011-05-02 12:40:00,61.45,61.6,61.43,61.59,117000.0,35.0104,35.0959,34.9991,35.0902,117000.0
2011-05-02 12:45:00,61.59,61.65,61.58,61.64,21100.0,35.0902,35.1244,35.0845,35.1187,21100.0
2011-05-02 12:50:00,61.65,61.68,61.65,61.67,7100.0,35.1244,35.1415,35.1244,35.1358,7100.0
2011-05-02 12:55:00,61.68,61.72,61.67,61.71,10000.0,35.1415,35.1643,35.1358,35.1586,10000.0
2011-05-02 13:00:00,61.71,61.79,61.71,61.79,19700.0,35.1586,35.2042,35.1586,35.2042,19700.0
2011-05-02 13:05:00,61.77,61.82,61.77,61.81,10900.0,35.1928,35.2213,35.1928,35.2156,10900.0
2011-05-02 13:10:00,61.81,61.87,61.8,61.86,55500.0,35.2156,35.2497,35.2099,35.244,55500.0
2011-05-02 13:15:00,61.87,61.88,61.85,61.87,15200.0,35.2497,35.2554,35.2383,35.2497,15200.0
2011-05-02 13:20:00,61.86,61.87,61.84,61.84,11600.0,35.244,35.2497,35.2326,35.2326,11600.0
2011-05-02 13:25:00,61.85,61.89,61.84,61.87,21000.0,35.2383,35.2611,35.2326,35.2497,21000.0
2011-05-02 13:30:00,61.87,61.88,61.87,61.88,8400.0,35.2497,35.2554,35.2497,35.2554,8400.0
2011-05-02 13:35:00,61.87,61.89,61.87,61.87,12500.0,35.2497,35.2611,35.2497,35.2497,12500.0
2011-05-02 13:40:00,61.88,61.91,61.88,61.91,9800.0,35.2554,35.2725,35.2554,35.2725,9800.0
2011-05-02 13:45:00,61.91,61.91,61.89,61.89,14500.0,35.2725,35.2725,35.2611,35.2611,14500.0
2011-05-02 13:50:00,61.9,61.9,61.86,61.88,21200.0,35.2668,35.2668,35.244,35.2554,21200.0
2011-05-02 13:55:00,61.89,61.94,61.89,61.94,13000.0,35.2611,35.2896,35.2611,35.2896,13000.0
2011-05-02 14:00:00,61.94,61.98,61.93,61.97,22600.0,35.2896,35.3124,35.2839,35.3067,22600.0
2011-05-02 14:05:00,61.97,61.98,61.95,61.95,13600.0,35.3067,35.3124,35.2953,35.2953,13600.0
2011-05-02 14:10:00,61.95,61.98,61.95,61.98,11700.0,35.2953,35.3124,35.2953,35.3124,11700.0
2011-05-02 14:15:00,61.98,62.0,61.97,62.0,12300.0,35.3124,35.3238,35.3067,35.3238,12300.0
2011-05-02 14:20:00,61.99,62.0,61.95,61.95,44200.0,35.3181,35.3238,35.2953,35.2953,44200.0
2011-05-02 14:25:00,61.94,61.94,61.89,61.9,16000.0,35.2896,35.2896,35.2611,35.2668,16000.0
2011-05-02 14:30:00,61.9,61.94,61.9,61.93,14400.0,35.2668,35.2896,35.2668,35.2839,14400.0
2011-05-02 14:35:00,61.92,61.93,61.89,61.91,11900.0,35.2782,35.2839,35.2611,35.2725,11900.0
2011-05-02 14:40:00,61.91,61.93,61.89,61.93,20700.0,35.2725,35.2839,35.2611,35.2839,20700.0
2011-05-02 14:45:00,61.93,61.95,61.91,61.91,34400.0,35.2839,35.2953,35.2725,35.2725,34400.0
2011-05-02 14:50:00,61.91,61.91,61.86,61.87,35400.0,35.2725,35.2725,35.244,35.2497,35400.0
2011-05-02 14:55:00,61.87,61.87,61.81,61.84,23900.0,35.2497,35.2497,35.2156,35.2326,23900.0
2011-05-02 15:00:00,61.85,61.89,61.83,61.87,15000.0,35.2383,35.2611,35.2269,35.2497,15000.0
2011-05-02 15:05:00,61.87,61.91,61.87,61.9,19400.0,35.2497,35.2725,35.2497,35.2668,19400.0
2011-05-02 15:10:00,61.9,61.9,61.85,61.85,25700.0,35.2668,35.2668,35.2383,35.2383,25700.0
2011-05-02 15:15:00,61.85,61.86,61.81,61.81,27200.0,35.2383,35.244,35.2156,35.2156,27200.0
2011-05-02 15:20:00,61.82,61.86,61.81,61.86,22600.0,35.2213,35.244,35.2156,35.244,22600.0
2011-05-02 15:25:00,61.87,61.89,61.78,61.79,47900.0,35.2497,35.2611,35.1985,35.2042,47900.0
2011-05-02 15:30:00,61.79,61.8,61.74,61.74,38500.0,35.2042,35.2099,35.1757,35.1757,38500.0
2011-05-02 15:35:00,61.75,61.84,61.73,61.83,52800.0,35.1814,35.2326,35.17,35.2269,52800.0
2011-05-02 15:40:00,61.83,61.84,61.77,61.78,50400.0,35.2269,35.2326,35.1928,35.1985,50400.0
2011-05-02 15:45:00,61.79,61.93,61.79,61.92,54600.0,35.2042,35.2839,35.2042,35.2782,54600.0
2011-05-02 15:50:00,61.92,61.93,61.89,61.9,26700.0,35.2782,35.2839,35.2611,35.2668,26700.0
2011-05-02 15:55:00,61.91,61.94,61.9,61.9,178900.0,35.2725,35.2896,35.2668,35.2668,178900.0
2011-05-03 09:30:00,61.74,61.96,61.72,61.86,64700.0,35.1757,35.301,35.1643,35.244,64700.0
2011-05-03 09:35:00,61.86,61.98,61.86,61.87,17900.0,35.244,35.3124,35.244,35.2497,17900.0
2011-05-03 09:40:00,61.87,61.93,61.84,61.89,18900.0,35.2497,35.2839,35.2326,35.2611,18900.0
2011-05-03 09:45:00,61.88,61.89,61.75,61.78,19000.0,35.2554,35.2611,35.1814,35.1985,19000.0
2011-05-03 09:50:00,61.8,61.96,61.8,61.96,12100.0,35.2099,35.301,35.2099,35.301,12100.0
2011-05-03 09:55:00,61.97,62.11,61.94,62.08,12600.0,35.3067,35.3865,35.2896,35.3694,12600.0
2011-05-03 10:00:00,62.08,62.19,62.08,62.09,22200.0,35.3694,35.4321,35.3694,35.3751,22200.0
2011-05-03 10:05:00,62.08,62.13,62.0,62.04,39900.0,35.3694,35.3979,35.3238,35.3466,39900.0
2011-05-03 10:10:00,62.04,62.07,61.99,62.01,15500.0,35.3466,35.3637,35.3181,35.3295,15500.0
2011-05-03 10:15:00,62.03,62.11,62.03,62.06,19600.0,35.3409,35.3865,35.3409,35.358,19600.0
2011-05-03 10:20:00,62.08,62.13,62.0,62.03,32800.0,35.3694,35.3979,35.3238,35.3409,32800.0
2011-05-03 10:25:00,62.03,62.13,62.01,62.11,20200.0,35.3409,35.3979,35.3295,35.3865,20200.0
2011-05-03 10:30:00,62.12,62.13,61.96,61.98,17300.0,35.3922,35.3979,35.301,35.3124,17300.0
2011-05-03 10:35:00,61.98,61.98,61.78,61.83,21300.0,35.3124,35.3124,35.1985,35.2269,21300.0
2011-05-03 10:40:00,61.82,61.88,61.8,61.81,28900.0,35.2213,35.2554,35.2099,35.2156,28900.0
2011-05-03 10:45:00,61.8,61.84,61.73,61.84,14600.0,35.2099,35.2326,35.17,35.2326,14600.0
2011-05-03 10:50:00,61.83,61.88,61.83,61.85,10000.0,35.2269,35.2554,35.2269,35.2383,10000.0
2011-05-03 10:55:00,61.87,61.87,61.8,61.84,11800.0,35.2497,35.2497,35.2099,35.2326,11800.0
2011-05-03 11:00:00,61.84,61.85,61.79,61.85,19200.0,35.2326,35.2383,35.2042,35.2383,19200.0
2011-05-03 11:05:00,61.84,61.85,61.72,61.72,18800.0,35.2326,35.2383,35.1643,35.1643,18800.0
2011-05-03 11:10:00,61.7,61.71,61.67,61.7,20400.0,35.1529,35.1586,35.1358,35.1529,20400.0
2011-05-03 11:15:00,61.71,61.8,61.71,61.79,9800.0,35.1586,35.2099,35.1586,35.2042,9800.0
2011-05-03 11:20:00,61.79,61.86,61.78,61.8,13900.0,35.2042,35.244,35.1985,35.2099,13900.0
2011-05-03 11:25:00,61.79,61.79,61.7,61.76,10900.0,35.2042,35.2042,35.1529,35.1871,10900.0
2011-05-03 11:30:00,61.76,61.77,61.68,61.72,15000.0,35.1871,35.1928,35.1415,35.1643,15000.0
2011-05-03 11:35:00,61.72,61.73,61.68,61.71,11700.0,35.1643,35.17,35.1415,35.1586,11700.0
2011-05-03 11:40:00,61.71,61.75,61.69,61.73,18900.0,35.1586,35.1814,35.1472,35.17,18900.0
2011-05-03 11:45:00,61.72,61.72,61.65,61.68,11500.0,35.1643,35.1643,35.1244,35.1415,11500.0
2011-05-03 11:50:00,61.66,61.68,61.63,61.68,9800.0,35.1301,35.1415,35.113,35.1415,9800.0
2011-05-03 11:55:00,61.68,61.7,61.64,61.68,9200.0,35.1415,35.1529,35.1187,35.1415,9200.0
2011-05-03 12:00:00,61.69,61.71,61.66,61.66,22200.0,35.1472,35.1586,35.1301,35.1301,22200.0
2011-05-03 12:05:00,61.66,61.69,61.64,61.65,8500.0,35.1301,35.1472,35.1187,35.1244,8500.0
2011-05-03 12:10:00,61.65,61.66,61.6,61.6,13200.0,35.1244,35.1301,35.0959,35.0959,13200.0
2011-05-03 12:15:00,61.61,61.61,61.55,61.56,6300.0,35.1016,35.1016,35.0674,35.0731,6300.0
2011-05-03 12:20:00,61.56,61.56,61.48,61.5,117400.0,35.0731,35.0731,35.0275,35.0389,117400.0
2011-05-03 12:25:00,61.49,61.5,61.43,61.43,14100.0,35.0332,35.0389,34.9991,34.9991,14100.0
2011-05-03 12:30:00,61.44,61.45,61.35,61.36,13100.0,35.0047,35.0104,34.9535,34.9592,13100.0
2011-05-03 12:35:00,61.36,61.36,61.29,61.29,14800.0,34.9592,34.9592,34.9193,34.9193,14800.0
2011-05-03 12:40:00,61.28,61.33,61.27,61.3,16100.0,34.9136,34.9421,34.9079,34.925,16100.0
2011-05-03 12:45:00,61.31,61.35,61.31,61.31,9600.0,34.9307,34.9535,34.9307,34.9307,9600.0
2011-05-03 12:50:00,61.31,61.38,61.3,61.38,11800.0,34.9307,34.9706,34.925,34.9706,11800.0
2011-05-03 12:55:00,61.38,61.39,61.26,61.28,15500.0,34.9706,34.9763,34.9022,34.9136,15500.0
2011-05-03 13:00:00,61.28,61.29,61.26,61.27,7500.0,34.9136,34.9193,34.9022,34.9079,7500.0
2011-05-03 13:05:00,61.27,61.27,61.19,61.25,31600.0,34.9079,34.9079,34.8623,34.8965,31600.0
2011-05-03 13:10:00,61.25,61.26,61.17,61.17,11200.0,34.8965,34.9022,34.8509,34.8509,11200.0
2011-05-03 13:15:00,61.17,61.21,61.16,61.16,11600.0,34.8509,34.8737,34.8452,34.8452,11600.0
2011-05-03 13:20:00,61.16,61.16,60.99,60.99,25500.0,34.8452,34.8452,34.7484,34.7484,25500.0
2011-05-03 13:25:00,60.97,60.97,60.79,60.8,33000.0,34.737,34.737,34.6344,34.6401,33000.0
2011-05-03 13:30:00,60.8,60.87,60.76,60.83,39500.0,34.6401,34.68,34.6173,34.6572,39500.0
2011-05-03 13:35:00,60.81,60.85,60.79,60.79,22000.0,34.6458,34.6686,34.6344,34.6344,22000.0
2011-05-03 13:40:00,60.78,60.81,60.73,60.76,19300.0,34.6287,34.6458,34.6002,34.6173,19300.0
2011-05-03 13:45:00,60.76,60.77,60.7,60.74,14000.0,34.6173,34.623,34.5831,34.6059,14000.0
2011-05-03 13:50:00,60.75,60.78,60.7,60.77,24000.0,34.6116,34.6287,34.5831,34.623,24000.0
2011-05-03 13:55:00,60.76,60.82,60.76,60.82,11800.0,34.6173,34.6515,34.6173,34.6515,11800.0
2011-05-03 14:00:00,60.8,60.86,60.79,60.86,12600.0,34.6401,34.6743,34.6344,34.6743,12600.0
2011-05-03 14:05:00,60.85,60.85,60.74,60.74,32500.0,34.6686,34.6686,34.6059,34.6059,32500.0
2011-05-03 14:10:00,60.74,60.75,60.69,60.73,20400.0,34.6059,34.6116,34.5774,34.6002,20400.0
2011-05-03 14:15:00,60.73,60.81,60.73,60.79,16900.0,34.6002,34.6458,34.6002,34.6344,16900.0
2011-05-03 14:20:00,60.79,60.79,60.76,60.77,15800.0,34.6344,34.6344,34.6173,34.623,15800.0
2011-05-03 14:25:00,60.77,60.95,60.74,60.95,23900.0,34.623,34.7256,34.6059,34.7256,23900.0
2011-05-03 14:30:00,60.94,61.0,60.92,60.99,21500.0,34.7199,34.7541,34.7085,34.7484,21500.0
2011-05-03 14:35:00,61.0,61.02,60.89,60.9,31800.0,34.7541,34.7655,34.6914,34.6971,31800.0
2011-05-03 14:40:00,60.9,60.99,60.89,60.98,32500.0,34.6971,34.7484,34.6914,34.7427,32500.0
2011-05-03 14:45:00,60.97,61.03,60.96,61.02,19900.0,34.737,34.7712,34.7313,34.7655,19900.0
2011-05-03 14:50:00,61.02,61.02,60.92,60.93,45600.0,34.7655,34.7655,34.7085,34.7142,45600.0
2011-05-03 14:55:00,60.94,60.97,60.93,60.94,13100.0,34.7199,34.737,34.7142,34.7199,13100.0
2011-05-03 15:00:00,60.94,60.98,60.94,60.98,21800.0,34.7199,34.7427,34.7199,34.7427,21800.0
2011-05-03 15:05:00,60.98,60.99,60.93,60.96,13500.0,34.7427,34.7484,34.7142,34.7313,13500.0
2011-05-03 15:10:00,60.96,60.96,60.94,60.95,13500.0,34.7313,34.7313,34.7199,34.7256,13500.0
2011-05-03 15:15:00,60.96,61.01,60.95,60.98,27600.0,34.7313,34.7598,34.7256,34.7427,27600.0
2011-05-03 15:20:00,60.97,61.07,60.97,61.06,63600.0,34.737,34.7939,34.737,34.7882,63600.0
2011-05-03 15:25:00,61.07,61.07,61.04,61.05,47700.0,34.7939,34.7939,34.7769,34.7826,47700.0
2011-05-03 15:30:00,61.05,61.14,61.05,61.11,40600.0,34.7826,34.8338,34.7826,34.8167,40600.0
2011-05-03 15:35:00,61.11,61.13,61.06,61.13,38700.0,34.8167,34.8281,34.7882,34.8281,38700.0
2011-05-03 15:40:00,61.14,61.26,61.13,61.26,32600.0,34.8338,34.9022,34.8281,34.9022,32600.0
2011-05-03 15:45:00,61.26,61.32,61.24,61.27,60500.0,34.9022,34.9364,34.8908,34.9079,60500.0
2011-05-03 15:50:00,61.27,61.36,61.27,61.36,39000.0,34.9079,34.9592,34.9079,34.9592,39000.0
2011-05-03 15:55:00,61.36,61.41,61.36,61.39,40100.0,34.9592,34.9877,34.9592,34.9763,40100.0
2011-05-04 09:30:00,61.29,61.41,61.27,61.32,95600.0,34.9193,34.9877,34.9079,34.9364,95600.0
2011-05-04 09:35:00,61.32,61.33,61.13,61.25,57200.0,34.9364,34.9421,34.8281,34.8965,57200.0
2011-05-04 09:40:00,61.28,61.29,61.15,61.26,20500.0,34.9136,34.9193,34.8395,34.9022,20500.0
2011-05-04 09:45:00,61.24,61.35,61.24,61.33,9400.0,34.8908,34.9535,34.8908,34.9421,9400.0
2011-05-04 09:50:00,61.33,61.4,61.28,61.33,15200.0,34.9421,34.982,34.9136,34.9421,15200.0
2011-05-04 09:55:00,61.33,61.4,61.21,61.26,24800.0,34.9421,34.982,34.8737,34.9022,24800.0
2011-05-04 10:00:00,61.23,61.32,61.11,61.31,50400.0,34.8851,34.9364,34.8167,34.9307,50400.0
2011-05-04 10:05:00,61.32,61.49,61.22,61.29,55100.0,34.9364,35.0332,34.8794,34.9193,55100.0
2011-05-04 10:10:00,61.29,61.33,61.27,61.32,17200.0,34.9193,34.9421,34.9079,34.9364,17200.0
2011-05-04 10:15:00,61.32,61.4,61.31,61.39,10200.0,34.9364,34.982,34.9307,34.9763,10200.0
2011-05-04 10:20:00,61.4,61.45,61.39,61.41,10900.0,34.982,35.0104,34.9763,34.9877,10900.0
2011-05-04 10:25:00,61.39,61.47,61.36,61.45,16500.0,34.9763,35.0218,34.9592,35.0104,16500.0
2011-05-04 10:30:00,61.43,61.44,61.34,61.34,22700.0,34.9991,35.0047,34.9478,34.9478,22700.0
2011-05-04 10:35:00,61.33,61.35,61.25,61.27,20600.0,34.9421,34.9535,34.8965,34.9079,20600.0
2011-05-04 10:40:00,61.28,61.29,61.2,61.22,16100.0,34.9136,34.9193,34.868,34.8794,16100.0
2011-05-04 10:45:00,61.2,61.25,61.14,61.15,14800.0,34.868,34.8965,34.8338,34.8395,14800.0
2011-05-04 10:50:00,61.14,61.29,61.14,61.24,16400.0,34.8338,34.9193,34.8338,34.8908,16400.0
2011-05-04 10:55:00,61.25,61.31,61.24,61.3,12900.0,34.8965,34.9307,34.8908,34.925,12900.0
2011-05-04 11:00:00,61.3,61.36,61.3,61.34,18400.0,34.925,34.9592,34.925,34.9478,18400.0
2011-05-04 11:05:00,61.34,61.35,61.24,61.29,16100.0,34.9478,34.9535,34.8908,34.9193,16100.0
2011-05-04 11:10:00,61.29,61.3,61.21,61.22,35000.0,34.9193,34.925,34.8737,34.8794,35000.0
2011-05-04 11:15:00,61.21,61.21,61.02,61.07,17400.0,34.8737,34.8737,34.7655,34.7939,17400.0
2011-05-04 11:20:00,61.07,61.12,61.06,61.11,55800.0,34.7939,34.8224,34.7882,34.8167,55800.0
2011-05-04 11:25:00,61.12,61.2,61.08,61.16,62200.0,34.8224,34.868,34.7996,34.8452,62200.0
2011-05-04 11:30:00,61.16,61.17,61.11,61.15,21400.0,34.8452,34.8509,34.8167,34.8395,21400.0
2011-05-04 11:35:00,61.15,61.15,61.07,61.13,20800.0,34.8395,34.8395,34.7939,34.8281,20800.0
2011-05-04 11:40:00,61.12,61.15,61.05,61.13,19200.0,34.8224,34.8395,34.7826,34.8281,19200.0
2011-05-04 11:45:00,61.13,61.16,61.09,61.09,23500.0,34.8281,34.8452,34.8053,34.8053,23500.0
2011-05-04 11:50:00,61.09,61.12,61.06,61.06,11800.0,34.8053,34.8224,34.7882,34.7882,11800.0
2011-05-04 11:55:00,61.04,61.06,61.01,61.06,25000.0,34.7769,34.7882,34.7598,34.7882,25000.0
2011-05-04 12:00:00,61.06,61.1,61.06,61.07,13900.0,34.7882,34.811,34.7882,34.7939,13900.0
2011-05-04 12:05:00,61.09,61.09,61.0,61.05,14400.0,34.8053,34.8053,34.7541,34.7826,14400.0
2011-05-04 12:10:00,61.04,61.04,60.98,61.04,14500.0,34.7769,34.7769,34.7427,34.7769,14500.0
2011-05-04 12:15:00,61.03,61.03,60.95,60.95,6600.0,34.7712,34.7712,34.7256,34.7256,6600.0
2011-05-04 12:20:00,60.93,60.93,60.8,60.8,17200.0,34.7142,34.7142,34.6401,34.6401,17200.0
2011-05-04 12:25:00,60.8,60.86,60.75,60.78,18700.0,34.6401,34.6743,34.6116,34.6287,18700.0
2011-05-04 12:30:00,60.79,60.84,60.78,60.83,11900.0,34.6344,34.6629,34.6287,34.6572,11900.0
2011-05-04 12:35:00,60.83,60.88,60.82,60.86,5800.0,34.6572,34.6857,34.6515,34.6743,5800.0
2011-05-04 12:40:00,60.88,60.89,60.82,60.82,7600.0,34.6857,34.6914,34.6515,34.6515,7600.0
2011-05-04 12:45:00,60.82,60.88,60.8,60.88,8400.0,34.6515,34.6857,34.6401,34.6857,8400.0
2011-05-04 12:50:00,60.87,60.87,60.8,60.87,27600.0,34.68,34.68,34.6401,34.68,27600.0
2011-05-04 12:55:00,60.86,60.93,60.84,60.91,10800.0,34.6743,34.7142,34.6629,34.7028,10800.0
2011-05-04 13:00:00,60.9,60.98,60.88,60.97,29300.0,34.6971,34.7427,34.6857,34.737,29300.0
2011-05-04 13:05:00,60.96,60.99,60.94,60.94,10700.0,34.7313,34.7484,34.7199,34.7199,10700.0
2011-05-04 13:10:00,60.94,60.98,60.94,60.97,9200.0,34.7199,34.7427,34.7199,34.737,9200.0
2011-05-04 13:15:00,60.96,60.98,60.91,60.98,15600.0,34.7313,34.7427,34.7028,34.7427,15600.0
2011-05-04 13:20:00,60.97,61.0,60.92,60.98,15200.0,34.737,34.7541,34.7085,34.7427,15200.0
2011-05-04 13:25:00,60.98,61.0,60.94,60.97,12600.0,34.7427,34.7541,34.7199,34.737,12600.0
2011-05-04 13:30:00,60.97,61.04,60.96,61.04,21300.0,34.737,34.7769,34.7313,34.7769,21300.0
2011-05-04 13:35:00,61.04,61.11,61.04,61.09,10300.0,34.7769,34.8167,34.7769,34.8053,10300.0
2011-05-04 13:40:00,61.07,61.09,61.06,61.07,4300.0,34.7939,34.8053,34.7882,34.7939,4300.0
2011-05-04 13:45:00,61.07,61.07,60.93,60.96,12000.0,34.7939,34.7939,34.7142,34.7313,12000.0
2011-05-04 13:50:00,60.96,61.01,60.95,61.0,11000.0,34.7313,34.7598,34.7256,34.7541,11000.0
2011-05-04 13:55:00,60.99,60.99,60.96,60.96,12100.0,34.7484,34.7484,34.7313,34.7313,12100.0
2011-05-04 14:00:00,60.94,60.95,60.89,60.9,15200.0,34.7199,34.7256,34.6914,34.6971,15200.0
2011-05-04 14:05:00,60.88,60.9,60.86,60.89,4400.0,34.6857,34.6971,34.6743,34.6914,4400.0
2011-05-04 14:10:00,60.9,60.92,60.87,60.91,8500.0,34.6971,34.7085,34.68,34.7028,8500.0
2011-05-04 14:15:00,60.91,61.01,60.88,61.01,11800.0,34.7028,34.7598,34.6857,34.7598,11800.0
2011-05-04 14:20:00,61.01,61.11,61.01,61.1,25300.0,34.7598,34.8167,34.7598,34.811,25300.0
2011-05-04 14:25:00,61.11,61.18,61.11,61.15,21700.0,34.8167,34.8566,34.8167,34.8395,21700.0
2011-05-04 14:30:00,61.15,61.23,61.15,61.17,12000.0,34.8395,34.8851,34.8395,34.8509,12000.0
2011-05-04 14:35:00,61.17,61.24,61.15,61.23,12500.0,34.8509,34.8908,34.8395,34.8851,12500.0
2011-05-04 14:40:00,61.24,61.27,61.18,61.18,5900.0,34.8908,34.9079,34.8566,34.8566,5900.0
2011-05-04 14:45:00,61.18,61.19,61.13,61.17,7300.0,34.8566,34.8623,34.8281,34.8509,7300.0
2011-05-04 14:50:00,61.16,61.2,61.15,61.16,11500.0,34.8452,34.868,34.8395,34.8452,11500.0
2011-05-04 14:55:00,61.17,61.18,61.02,61.03,20400.0,34.8509,34.8566,34.7655,34.7712,20400.0
2011-05-04 15:00:00,61.03,61.07,60.99,61.01,25900.0,34.7712,34.7939,34.7484,34.7598,25900.0
2011-05-04 15:05:00,61.01,61.02,60.97,60.98,14400.0,34.7598,34.7655,34.737,34.7427,14400.0
2011-05-04 15:10:00,60.99,61.06,60.97,60.99,18500.0,34.7484,34.7882,34.737,34.7484,18500.0
2011-05-04 15:15:00,61.0,61.05,60.97,61.04,23200.0,34.7541,34.7826,34.737,34.7769,23200.0
2011-05-04 15:20:00,61.03,61.09,61.03,61.09,8200.0,34.7712,34.8053,34.7712,34.8053,8200.0
2011-05-04 15:25:00,61.09,61.18,61.07,61.16,16000.0,34.8053,34.8566,34.7939,34.8452,16000.0
2011-05-04 15:30:00,61.16,61.19,61.12,61.12,13800.0,34.8452,34.8623,34.8224,34.8224,13800.0
2011-05-04 15:35:00,61.12,61.21,61.1,61.17,28500.0,34.8224,34.8737,34.811,34.8509,28500.0
2011-05-04 15:40:00,61.18,61.2,61.14,61.15,20000.0,34.8566,34.868,34.8338,34.8395,20000.0
2011-05-04 15:45:00,61.17,61.21,61.1,61.1,35700.0,34.8509,34.8737,34.811,34.811,35700.0
2011-05-04 15:50:00,61.12,61.13,61.05,61.09,22600.0,34.8224,34.8281,34.7826,34.8053,22600.0
2011-05-04 15:55:00,61.09,61.11,61.02,61.05,57100.0,34.8053,34.8167,34.7655,34.7826,57100.0
2011-05-05 09:30:00,60.71,60.73,60.57,60.72,87300.0,34.5888,34.6002,34.5091,34.5945,87300.0
2011-05-05 09:35:00,60.71,60.76,60.65,60.71,26000.0,34.5888,34.6173,34.5547,34.5888,26000.0
2011-05-05 09:40:00,60.72,60.83,60.72,60.76,17700.0,34.5945,34.6572,34.5945,34.6173,17700.0
2011-05-05 09:45:00,60.74,60.84,60.71,60.8,17700.0,34.6059,34.6629,34.5888,34.6401,17700.0
2011-05-05 09:50:00,60.79,60.8,60.71,60.71,16300.0,34.6344,34.6401,34.5888,34.5888,16300.0
2011-05-05 09:55:00,60.71,60.71,60.61,60.71,17400.0,34.5888,34.5888,34.5319,34.5888,17400.0
2011-05-05 10:00:00,60.71,60.81,60.71,60.75,25500.0,34.5888,34.6458,34.5888,34.6116,25500.0
2011-05-05 10:05:00,60.73,60.78,60.64,60.64,15600.0,34.6002,34.6287,34.549,34.549,15600.0
2011-05-05 10:10:00,60.63,60.69,60.59,60.59,18300.0,34.5433,34.5774,34.5205,34.5205,18300.0
2011-05-05 10:15:00,60.59,60.59,60.52,60.54,26900.0,34.5205,34.5205,34.4806,34.492,26900.0
2011-05-05 10:20:00,60.55,60.64,60.54,60.64,26600.0,34.4977,34.549,34.492,34.549,26600.0
2011-05-05 10:25:00,60.64,60.65,60.53,60.55,17200.0,34.549,34.5547,34.4863,34.4977,17200.0
2011-05-05 10:30:00,60.54,60.66,60.52,60.64,30800.0,34.492,34.5604,34.4806,34.549,30800.0
2011-05-05 10:35:00,60.65,60.75,60.63,60.75,16200.0,34.5547,34.6116,34.5433,34.6116,16200.0
2011-05-05 10:40:00,60.75,60.78,60.7,60.71,21600.0,34.6116,34.6287,34.5831,34.5888,21600.0
2011-05-05 10:45:00,60.71,60.75,60.68,60.75,13300.0,34.5888,34.6116,34.5717,34.6116,13300.0
2011-05-05 10:50:00,60.74,60.74,60.66,60.69,29200.0,34.6059,34.6059,34.5604,34.5774,29200.0
2011-05-05 10:55:00,60.69,60.71,60.66,60.71,17000.0,34.5774,34.5888,34.5604,34.5888,17000.0
2011-05-05 11:00:00,60.69,60.8,60.68,60.78,21500.0,34.5774,34.6401,34.5717,34.6287,21500.0
2011-05-05 11:05:00,60.78,60.78,60.66,60.68,27300.0,34.6287,34.6287,34.5604,34.5717,27300.0
2011-05-05 11:10:00,60.68,60.69,60.62,60.65,19300.0,34.5717,34.5774,34.5376,34.5547,19300.0
2011-05-05 11:15:00,60.64,60.74,60.62,60.7,29000.0,34.549,34.6059,34.5376,34.5831,29000.0
2011-05-05 11:20:00,60.7,60.75,60.68,60.73,10800.0,34.5831,34.6116,34.5717,34.6002,10800.0
2011-05-05 11:25:00,60.73,60.84,60.72,60.83,13400.0,34.6002,34.6629,34.5945,34.6572,13400.0
2011-05-05 11:30:00,60.84,60.9,60.8,60.89,15400.0,34.6629,34.6971,34.6401,34.6914,15400.0
2011-05-05 11:35:00,60.9,60.94,60.89,60.94,13300.0,34.6971,34.7199,34.6914,34.7199,13300.0
2011-05-05 11:40:00,60.93,61.0,60.93,60.94,13200.0,34.7142,34.7541,34.7142,34.7199,13200.0
2011-05-05 11:45:00,60.93,61.04,60.93,61.02,13000.0,34.7142,34.7769,34.7142,34.7655,13000.0
2011-05-05 11:50:00,61.02,61.02,60.97,60.99,8900.0,34.7655,34.7655,34.737,34.7484,8900.0
2011-05-05 11:55:00,60.99,61.07,60.98,61.05,9300.0,34.7484,34.7939,34.7427,34.7826,9300.0
2011-05-05 12:00:00,61.04,61.17,61.04,61.17,12900.0,34.7769,34.8509,34.7769,34.8509,12900.0
2011-05-05 12:05:00,61.17,61.2,61.12,61.12,9900.0,34.8509,34.868,34.8224,34.8224,9900.0
2011-05-05 12:10:00,61.11,61.16,61.1,61.15,11200.0,34.8167,34.8452,34.811,34.8395,11200.0
2011-05-05 12:15:00,61.14,61.14,61.1,61.11,13500.0,34.8338,34.8338,34.811,34.8167,13500.0
2011-05-05 12:20:00,61.12,61.17,61.11,61.17,6500.0,34.8224,34.8509,34.8167,34.8509,6500.0
2011-05-05 12:25:00,61.18,61.23,61.15,61.2,14000.0,34.8566,34.8851,34.8395,34.868,14000.0
2011-05-05 12:30:00,61.19,61.19,61.09,61.09,7500.0,34.8623,34.8623,34.8053,34.8053,7500.0
2011-05-05 12:35:00,61.1,61.1,61.04,61.05,7200.0,34.811,34.811,34.7769,34.7826,7200.0
2011-05-05 12:40:00,61.03,61.08,61.03,61.07,12100.0,34.7712,34.7996,34.7712,34.7939,12100.0
2011-05-05 12:45:00,61.07,61.07,61.02,61.02,9200.0,34.7939,34.7939,34.7655,34.7655,9200.0
2011-05-05 12:50:00,61.03,61.03,60.98,60.98,6800.0,34.7712,34.7712,34.7427,34.7427,6800.0
2011-05-05 12:55:00,60.99,61.01,60.97,61.01,17700.0,34.7484,34.7598,34.737,34.7598,17700.0
2011-05-05 13:00:00,61.0,61.06,60.99,61.06,10400.0,34.7541,34.7882,34.7484,34.7882,10400.0
2011-05-05 13:05:00,61.05,61.09,61.02,61.06,30100.0,34.7826,34.8053,34.7655,34.7882,30100.0
2011-05-05 13:10:00,61.06,61.11,61.06,61.1,3600.0,34.7882,34.8167,34.7882,34.811,3600.0
2011-05-05 13:15:00,61.11,61.14,61.06,61.07,13400.0,34.8167,34.8338,34.7882,34.7939,13400.0
2011-05-05 13:20:00,61.06,61.12,61.05,61.05,9800.0,34.7882,34.8224,34.7826,34.7826,9800.0
2011-05-05 13:25:00,61.05,61.14,61.05,61.14,8600.0,34.7826,34.8338,34.7826,34.8338,8600.0
2011-05-05 13:30:00,61.13,61.18,61.13,61.15,23100.0,34.8281,34.8566,34.8281,34.8395,23100.0
2011-05-05 13:35:00,61.16,61.16,61.12,61.15,12200.0,34.8452,34.8452,34.8224,34.8395,12200.0
2011-05-05 13:40:00,61.13,61.14,61.09,61.09,15100.0,34.8281,34.8338,34.8053,34.8053,15100.0
2011-05-05 13:45:00,61.07,61.15,61.06,61.14,20900.0,34.7939,34.8395,34.7882,34.8338,20900.0
2011-05-05 13:50:00,61.15,61.18,61.13,61.14,10600.0,34.8395,34.8566,34.8281,34.8338,10600.0
2011-05-05 13:55:00,61.13,61.23,61.13,61.23,14600.0,34.8281,34.8851,34.8281,34.8851,14600.0
2011-05-05 14:00:00,61.23,61.23,61.17,61.17,12300.0,34.8851,34.8851,34.8509,34.8509,12300.0
2011-05-05 14:05:00,61.16,61.19,61.16,61.17,13700.0,34.8452,34.8623,34.8452,34.8509,13700.0
2011-05-05 14:10:00,61.16,61.21,61.13,61.21,19300.0,34.8452,34.8737,34.8281,34.8737,19300.0
2011-05-05 14:15:00,61.21,61.27,61.2,61.27,20000.0,34.8737,34.9079,34.868,34.9079,20000.0
2011-05-05 14:20:00,61.26,61.37,61.26,61.36,60600.0,34.9022,34.9649,34.9022,34.9592,60600.0
2011-05-05 14:25:00,61.38,61.42,61.35,61.39,39200.0,34.9706,34.9934,34.9535,34.9763,39200.0
2011-05-05 14:30:00,61.39,61.42,61.36,61.4,22800.0,34.9763,34.9934,34.9592,34.982,22800.0
2011-05-05 14:35:00,61.41,61.45,61.4,61.45,8500.0,34.9877,35.0104,34.982,35.0104,8500.0
2011-05-05 14:40:00,61.44,61.44,61.38,61.38,16900.0,35.0047,35.0047,34.9706,34.9706,16900.0
2011-05-05 14:45:00,61.36,61.37,61.26,61.29,23500.0,34.9592,34.9649,34.9022,34.9193,23500.0
2011-05-05 14:50:00,61.29,61.29,61.18,61.21,24500.0,34.9193,34.9193,34.8566,34.8737,24500.0
2011-05-05 14:55:00,61.18,61.23,61.17,61.17,10600.0,34.8566,34.8851,34.8509,34.8509,10600.0
2011-05-05 15:00:00,61.17,61.17,61.11,61.14,24000.0,34.8509,34.8509,34.8167,34.8338,24000.0
2011-05-05 15:05:00,61.14,61.14,61.04,61.04,26600.0,34.8338,34.8338,34.7769,34.7769,26600.0
2011-05-05 15:10:00,61.04,61.04,60.82,60.92,84200.0,34.7769,34.7769,34.6515,34.7085,84200.0
2011-05-05 15:15:00,60.92,60.98,60.85,60.89,42400.0,34.7085,34.7427,34.6686,34.6914,42400.0
2011-05-05 15:20:00,60.9,60.91,60.71,60.72,62600.0,34.6971,34.7028,34.5888,34.5945,62600.0
2011-05-05 15:25:00,60.71,60.85,60.69,60.7,42600.0,34.5888,34.6686,34.5774,34.5831,42600.0
2011-05-05 15:30:00,60.69,60.92,60.69,60.9,27500.0,34.5774,34.7085,34.5774,34.6971,27500.0
2011-05-05 15:35:00,60.9,60.93,60.85,60.85,19200.0,34.6971,34.7142,34.6686,34.6686,19200.0
2011-05-05 15:40:00,60.85,60.97,60.78,60.97,39600.0,34.6686,34.737,34.6287,34.737,39600.0
2011-05-05 15:45:00,60.96,61.09,60.96,61.04,81700.0,34.7313,34.8053,34.7313,34.7769,81700.0
2011-05-05 15:50:00,61.05,61.09,60.95,60.95,35800.0,34.7826,34.8053,34.7256,34.7256,35800.0
2011-05-05 15:55:00,60.96,61.0,60.93,60.97,150200.0,34.7313,34.7541,34.7142,34.737,150200.0
2011-05-06 09:30:00,61.5,61.55,61.28,61.31,56600.0,35.0389,35.0674,34.9136,34.9307,56600.0
2011-05-06 09:35:00,61.3,61.32,61.18,61.24,44500.0,34.925,34.9364,34.8566,34.8908,44500.0
2011-05-06 09:40:00,61.23,61.31,61.19,61.21,42700.0,34.8851,34.9307,34.8623,34.8737,42700.0
2011-05-06 09:45:00,61.2,61.25,61.11,61.11,40200.0,34.868,34.8965,34.8167,34.8167,40200.0
2011-05-06 09:50:00,61.1,61.13,60.88,60.89,52100.0,34.811,34.8281,34.6857,34.6914,52100.0
2011-05-06 09:55:00,60.88,60.91,60.84,60.91,17300.0,34.6857,34.7028,34.6629,34.7028,17300.0
2011-05-06 10:00:00,60.93,61.0,60.91,60.98,25600.0,34.7142,34.7541,34.7028,34.7427,25600.0
2011-05-06 10:05:00,60.98,60.98,60.75,60.76,140600.0,34.7427,34.7427,34.6116,34.6173,140600.0
2011-05-06 10:10:00,60.75,60.84,60.72,60.83,268200.0,34.6116,34.6629,34.5945,34.6572,268200.0
2011-05-06 10:15:00,60.86,60.87,60.78,60.79,27000.0,34.6743,34.68,34.6287,34.6344,27000.0
2011-05-06 10:20:00,60.79,60.86,60.73,60.86,24200.0,34.6344,34.6743,34.6002,34.6743,24200.0
2011-05-06 10:25:00,60.84,60.87,60.79,60.79,28800.0,34.6629,34.68,34.6344,34.6344,28800.0
2011-05-06 10:30:00,60.8,60.83,60.78,60.83,7000.0,34.6401,34.6572,34.6287,34.6572,7000.0
2011-05-06 10:35:00,60.82,60.84,60.78,60.83,23900.0,34.6515,34.6629,34.6287,34.6572,23900.0
2011-05-06 10:40:00,60.83,60.86,60.81,60.85,17200.0,34.6572,34.6743,34.6458,34.6686,17200.0
2011-05-06 10:45:00,60.85,60.88,60.83,60.86,19400.0,34.6686,34.6857,34.6572,34.6743,19400.0
2011-05-06 10:50:00,60.86,60.87,60.82,60.83,21700.0,34.6743,34.68,34.6515,34.6572,21700.0
2011-05-06 10:55:00,60.83,60.84,60.8,60.81,7600.0,34.6572,34.6629,34.6401,34.6458,7600.0
2011-05-06 11:00:00,60.81,60.86,60.81,60.86,11100.0,34.6458,34.6743,34.6458,34.6743,11100.0
2011-05-06 11:05:00,60.85,60.89,60.85,60.85,12900.0,34.6686,34.6914,34.6686,34.6686,12900.0
2011-05-06 11:10:00,60.84,60.88,60.83,60.87,18600.0,34.6629,34.6857,34.6572,34.68,18600.0
2011-05-06 11:15:00,60.87,60.97,60.87,60.92,31700.0,34.68,34.737,34.68,34.7085,31700.0
2011-05-06 11:20:00,60.93,60.99,60.92,60.94,28000.0,34.7142,34.7484,34.7085,34.7199,28000.0
2011-05-06 11:25:00,60.94,61.0,60.93,60.93,29500.0,34.7199,34.7541,34.7142,34.7142,29500.0
2011-05-06 11:30:00,60.94,61.05,60.94,61.03,16400.0,34.7199,34.7826,34.7199,34.7712,16400.0
2011-05-06 11:35:00,61.04,61.06,61.03,61.05,8900.0,34.7769,34.7882,34.7712,34.7826,8900.0
2011-05-06 11:40:00,61.06,61.07,60.97,60.99,10200.0,34.7882,34.7939,34.737,34.7484,10200.0
2011-05-06 11:45:00,60.99,61.03,60.99,61.01,12600.0,34.7484,34.7712,34.7484,34.7598,12600.0
2011-05-06 11:50:00,61.02,61.02,60.97,60.98,9200.0,34.7655,34.7655,34.737,34.7427,9200.0
2011-05-06 11:55:00,60.96,60.98,60.85,60.91,18200.0,34.7313,34.7427,34.6686,34.7028,18200.0
2011-05-06 12:00:00,60.91,60.99,60.89,60.95,18800.0,34.7028,34.7484,34.6914,34.7256,18800.0
2011-05-06 12:05:00,60.95,60.96,60.76,60.76,23400.0,34.7256,34.7313,34.6173,34.6173,23400.0
2011-05-06 12:10:00,60.77,60.85,60.74,60.81,33800.0,34.623,34.6686,34.6059,34.6458,33800.0
2011-05-06 12:15:00,60.8,60.82,60.71,60.73,19900.0,34.6401,34.6515,34.5888,34.6002,19900.0
2011-05-06 12:20:00,60.73,60.8,60.72,60.8,20700.0,34.6002,34.6401,34.5945,34.6401,20700.0
2011-05-06 12:25:00,60.8,60.85,60.77,60.77,10400.0,34.6401,34.6686,34.623,34.623,10400.0
2011-05-06 12:30:00,60.77,60.83,60.73,60.75,11900.0,34.623,34.6572,34.6002,34.6116,11900.0
2011-05-06 12:35:00,60.74,60.75,60.71,60.73,44200.0,34.6059,34.6116,34.5888,34.6002,44200.0
2011-05-06 12:40:00,60.73,60.74,60.61,60.65,21300.0,34.6002,34.6059,34.5319,34.5547,21300.0
2011-05-06 12:45:00,60.65,60.66,60.62,60.65,16500.0,34.5547,34.5604,34.5376,34.5547,16500.0
2011-05-06 12:50:00,60.65,60.71,60.63,60.7,11000.0,34.5547,34.5888,34.5433,34.5831,11000.0
2011-05-06 12:55:00,60.7,60.7,60.66,60.69,7100.0,34.5831,34.5831,34.5604,34.5774,7100.0
2011-05-06 13:00:00,60.7,60.81,60.7,60.79,8500.0,34.5831,34.6458,34.5831,34.6344,8500.0
2011-05-06 13:05:00,60.76,60.78,60.73,60.78,8200.0,34.6173,34.6287,34.6002,34.6287,8200.0
2011-05-06 13:10:00,60.78,60.78,60.64,60.64,24100.0,34.6287,34.6287,34.549,34.549,24100.0
2011-05-06 13:15:00,60.65,60.65,60.54,60.6,39100.0,34.5547,34.5547,34.492,34.5262,39100.0
2011-05-06 13:20:00,60.58,60.64,60.55,60.64,20000.0,34.5148,34.549,34.4977,34.549,20000.0
2011-05-06 13:25:00,60.63,60.65,60.56,60.61,8600.0,34.5433,34.5547,34.5034,34.5319,8600.0
2011-05-06 13:30:00,60.61,60.67,60.59,60.65,6500.0,34.5319,34.5661,34.5205,34.5547,6500.0
2011-05-06 13:35:00,60.65,60.67,60.54,60.55,9600.0,34.5547,34.5661,34.492,34.4977,9600.0
2011-05-06 13:40:00,60.53,60.58,60.47,60.47,21300.0,34.4863,34.5148,34.4521,34.4521,21300.0
2011-05-06 13:45:00,60.47,60.52,60.47,60.47,8200.0,34.4521,34.4806,34.4521,34.4521,8200.0
2011-05-06 13:50:00,60.47,60.52,60.47,60.5,9200.0,34.4521,34.4806,34.4521,34.4692,9200.0
2011-05-06 13:55:00,60.48,60.49,60.45,60.46,8200.0,34.4578,34.4635,34.4407,34.4464,8200.0
2011-05-06 14:00:00,60.47,60.52,60.43,60.5,15100.0,34.4521,34.4806,34.4293,34.4692,15100.0
2011-05-06 14:05:00,60.5,60.54,60.48,60.54,7500.0,34.4692,34.492,34.4578,34.492,7500.0
2011-05-06 14:10:00,60.54,60.63,60.54,60.59,7700.0,34.492,34.5433,34.492,34.5205,7700.0
2011-05-06 14:15:00,60.58,60.6,60.52,60.57,12100.0,34.5148,34.5262,34.4806,34.5091,12100.0
2011-05-06 14:20:00,60.56,60.57,60.49,60.49,11500.0,34.5034,34.5091,34.4635,34.4635,11500.0
2011-05-06 14:25:00,60.5,60.5,60.4,60.42,14800.0,34.4692,34.4692,34.4122,34.4236,14800.0
2011-05-06 14:30:00,60.41,60.42,60.31,60.32,14200.0,34.4179,34.4236,34.3609,34.3666,14200.0
2011-05-06 14:35:00,60.32,60.34,60.29,60.33,22700.0,34.3666,34.378,34.3495,34.3723,22700.0
2011-05-06 14:40:00,60.34,60.42,60.34,60.41,27000.0,34.378,34.4236,34.378,34.4179,27000.0
2011-05-06 14:45:00,60.42,60.42,60.35,60.39,13700.0,34.4236,34.4236,34.3837,34.4065,13700.0
2011-05-06 14:50:00,60.39,60.47,60.37,60.4,15600.0,34.4065,34.4521,34.3951,34.4122,15600.0
2011-05-06 14:55:00,60.38,60.44,60.35,60.39,16000.0,34.4008,34.435,34.3837,34.4065,16000.0
2011-05-06 15:00:00,60.38,60.46,60.35,60.43,31900.0,34.4008,34.4464,34.3837,34.4293,31900.0
2011-05-06 15:05:00,60.44,60.47,60.43,60.47,11100.0,34.435,34.4521,34.4293,34.4521,11100.0
2011-05-06 15:10:00,60.47,60.52,60.47,60.51,15600.0,34.4521,34.4806,34.4521,34.4749,15600.0
2011-05-06 15:15:00,60.52,60.54,60.49,60.53,10800.0,34.4806,34.492,34.4635,34.4863,10800.0
2011-05-06 15:20:00,60.53,60.58,60.5,60.56,33300.0,34.4863,34.5148,34.4692,34.5034,33300.0
2011-05-06 15:25:00,60.56,60.56,60.46,60.48,31100.0,34.5034,34.5034,34.4464,34.4578,31100.0
2011-05-06 15:30:00,60.49,60.57,60.49,60.57,32800.0,34.4635,34.5091,34.4635,34.5091,32800.0
2011-05-06 15:35:00,60.56,60.59,60.52,60.52,23100.0,34.5034,34.5205,34.4806,34.4806,23100.0
2011-05-06 15:40:00,60.52,60.61,60.52,60.61,34300.0,34.4806,34.5319,34.4806,34.5319,34300.0
2011-05-06 15:45:00,60.61,60.61,60.47,60.5,33600.0,34.5319,34.5319,34.4521,34.4692,33600.0
2011-05-06 15:50:00,60.5,60.51,60.45,60.51,28900.0,34.4692,34.4749,34.4407,34.4749,28900.0
2011-05-06 15:55:00,60.5,60.53,60.44,60.45,151600.0,34.4692,34.4863,34.435,34.4407,151600.0
2011-05-09 09:30:00,60.49,60.51,60.38,60.49,36000.0,34.4635,34.4749,34.4008,34.4635,36000.0
2011-05-09 09:35:00,60.5,60.53,60.34,60.36,13400.0,34.4692,34.4863,34.378,34.3894,13400.0
2011-05-09 09:40:00,60.34,60.37,60.28,60.34,12100.0,34.378,34.3951,34.3439,34.378,12100.0
2011-05-09 09:45:00,60.34,60.45,60.34,60.42,11700.0,34.378,34.4407,34.378,34.4236,11700.0
2011-05-09 09:50:00,60.42,60.42,60.25,60.27,11400.0,34.4236,34.4236,34.3268,34.3382,11400.0
2011-05-09 09:55:00,60.27,60.33,60.22,60.26,26600.0,34.3382,34.3723,34.3097,34.3325,26600.0
2011-05-09 10:00:00,60.26,60.35,60.24,60.25,52600.0,34.3325,34.3837,34.3211,34.3268,52600.0
2011-05-09 10:05:00,60.26,60.44,60.26,60.44,21600.0,34.3325,34.435,34.3325,34.435,21600.0
2011-05-09 10:10:00,60.44,60.5,60.4,60.49,15600.0,34.435,34.4692,34.4122,34.4635,15600.0
2011-05-09 10:15:00,60.52,60.55,60.4,60.42,12800.0,34.4806,34.4977,34.4122,34.4236,12800.0
2011-05-09 10:20:00,60.36,60.38,60.3,60.37,11200.0,34.3894,34.4008,34.3552,34.3951,11200.0
2011-05-09 10:25:00,60.37,60.45,60.33,60.37,20300.0,34.3951,34.4407,34.3723,34.3951,20300.0
2011-05-09 10:30:00,60.36,60.37,60.31,60.37,21900.0,34.3894,34.3951,34.3609,34.3951,21900.0
2011-05-09 10:35:00,60.36,60.41,60.34,60.36,21300.0,34.3894,34.4179,34.378,34.3894,21300.0
2011-05-09 10:40:00,60.36,60.46,60.34,60.45,14100.0,34.3894,34.4464,34.378,34.4407,14100.0
2011-05-09 10:45:00,60.45,60.45,60.37,60.43,17300.0,34.4407,34.4407,34.3951,34.4293,17300.0
2011-05-09 10:50:00,60.43,60.56,60.41,60.56,23200.0,34.4293,34.5034,34.4179,34.5034,23200.0
2011-05-09 10:55:00,60.56,60.69,60.55,60.66,15500.0,34.5034,34.5774,34.4977,34.5604,15500.0
2011-05-09 11:00:00,60.66,60.67,60.61,60.62,7000.0,34.5604,34.5661,34.5319,34.5376,7000.0
2011-05-09 11:05:00,60.63,60.63,60.58,60.6,12900.0,34.5433,34.5433,34.5148,34.5262,12900.0
2011-05-09 11:10:00,60.61,60.62,60.6,60.61,7500.0,34.5319,34.5376,34.5262,34.5319,7500.0
2011-05-09 11:15:00,60.61,60.64,60.59,60.62,10500.0,34.5319,34.549,34.5205,34.5376,10500.0
2011-05-09 11:20:00,60.61,60.64,60.57,60.57,8900.0,34.5319,34.549,34.5091,34.5091,8900.0
2011-05-09 11:25:00,60.58,60.6,60.55,60.6,14300.0,34.5148,34.5262,34.4977,34.5262,14300.0
2011-05-09 11:30:00,60.6,60.61,60.57,60.58,5000.0,34.5262,34.5319,34.5091,34.5148,5000.0
2011-05-09 11:35:00,60.58,60.59,60.58,60.58,4100.0,34.5148,34.5205,34.5148,34.5148,4100.0
2011-05-09 11:40:00,60.58,60.58,60.52,60.52,8300.0,34.5148,34.5148,34.4806,34.4806,8300.0
2011-05-09 11:45:00,60.53,60.53,60.5,60.51,5000.0,34.4863,34.4863,34.4692,34.4749,5000.0
2011-05-09 11:50:00,60.51,60.59,60.51,60.58,11400.0,34.4749,34.5205,34.4749,34.5148,11400.0
2011-05-09 11:55:00,60.59,60.6,60.57,60.58,6800.0,34.5205,34.5262,34.5091,34.5148,6800.0
2011-05-09 12:00:00,60.59,60.67,60.59,60.66,10500.0,34.5205,34.5661,34.5205,34.5604,10500.0
2011-05-09 12:05:00,60.67,60.77,60.66,60.75,15000.0,34.5661,34.623,34.5604,34.6116,15000.0
2011-05-09 12:10:00,60.76,60.83,60.76,60.83,12800.0,34.6173,34.6572,34.6173,34.6572,12800.0
2011-05-09 12:15:00,60.84,60.88,60.81,60.88,18600.0,34.6629,34.6857,34.6458,34.6857,18600.0
2011-05-09 12:20:00,60.87,60.88,60.84,60.84,11000.0,34.68,34.6857,34.6629,34.6629,11000.0
2011-05-09 12:25:00,60.84,60.84,60.81,60.81,4200.0,34.6629,34.6629,34.6458,34.6458,4200.0
2011-05-09 12:30:00,60.81,60.88,60.81,60.88,12000.0,34.6458,34.6857,34.6458,34.6857,12000.0
2011-05-09 12:35:00,60.88,60.91,60.87,60.9,5100.0,34.6857,34.7028,34.68,34.6971,5100.0
2011-05-09 12:40:00,60.9,60.92,60.89,60.89,6300.0,34.6971,34.7085,34.6914,34.6914,6300.0
2011-05-09 12:45:00,60.89,60.93,60.88,60.91,8800.0,34.6914,34.7142,34.6857,34.7028,8800.0
2011-05-09 12:50:00,60.92,60.92,60.8,60.82,9300.0,34.7085,34.7085,34.6401,34.6515,9300.0
2011-05-09 12:55:00,60.83,60.84,60.81,60.84,4500.0,34.6572,34.6629,34.6458,34.6629,4500.0
2011-05-09 13:00:00,60.83,60.86,60.8,60.85,7200.0,34.6572,34.6743,34.6401,34.6686,7200.0
2011-05-09 13:05:00,60.86,60.87,60.84,60.87,2900.0,34.6743,34.68,34.6629,34.68,2900.0
2011-05-09 13:10:00,60.87,60.89,60.84,60.84,6200.0,34.68,34.6914,34.6629,34.6629,6200.0
2011-05-09 13:15:00,60.84,60.84,60.82,60.82,4400.0,34.6629,34.6629,34.6515,34.6515,4400.0
2011-05-09 13:20:00,60.82,60.82,60.79,60.8,1500.0,34.6515,34.6515,34.6344,34.6401,1500.0
2011-05-09 13:25:00,60.78,60.8,60.72,60.72,10100.0,34.6287,34.6401,34.5945,34.5945,10100.0
2011-05-09 13:30:00,60.71,60.75,60.71,60.73,6100.0,34.5888,34.6116,34.5888,34.6002,6100.0
2011-05-09 13:35:00,60.73,60.75,60.7,60.74,4400.0,34.6002,34.6116,34.5831,34.6059,4400.0
2011-05-09 13:40:00,60.74,60.79,60.73,60.79,2200.0,34.6059,34.6344,34.6002,34.6344,2200.0
2011-05-09 13:45:00,60.78,60.85,60.78,60.84,2900.0,34.6287,34.6686,34.6287,34.6629,2900.0
2011-05-09 13:50:00,60.84,60.85,60.83,60.84,3500.0,34.6629,34.6686,34.6572,34.6629,3500.0
2011-05-09 13:55:00,60.83,60.83,60.82,60.83,3300.0,34.6572,34.6572,34.6515,34.6572,3300.0
2011-05-09 14:00:00,60.83,60.84,60.8,60.8,8100.0,34.6572,34.6629,34.6401,34.6401,8100.0
2011-05-09 14:05:00,60.81,60.85,60.81,60.85,5200.0,34.6458,34.6686,34.6458,34.6686,5200.0
2011-05-09 14:10:00,60.84,60.84,60.79,60.79,3500.0,34.6629,34.6629,34.6344,34.6344,3500.0
2011-05-09 14:15:00,60.8,60.8,60.75,60.79,10700.0,34.6401,34.6401,34.6116,34.6344,10700.0
2011-05-09 14:20:00,60.79,60.79,60.74,60.75,6300.0,34.6344,34.6344,34.6059,34.6116,6300.0
2011-05-09 14:25:00,60.75,60.76,60.74,60.74,3700.0,34.6116,34.6173,34.6059,34.6059,3700.0
2011-05-09 14:30:00,60.76,60.81,60.76,60.81,5100.0,34.6173,34.6458,34.6173,34.6458,5100.0
2011-05-09 14:35:00,60.82,60.87,60.82,60.87,8100.0,34.6515,34.68,34.6515,34.68,8100.0
2011-05-09 14:40:00,60.89,60.91,60.85,60.85,7700.0,34.6914,34.7028,34.6686,34.6686,7700.0
2011-05-09 14:45:00,60.82,60.82,60.76,60.76,7600.0,34.6515,34.6515,34.6173,34.6173,7600.0
2011-05-09 14:50:00,60.76,60.77,60.73,60.74,3300.0,34.6173,34.623,34.6002,34.6059,3300.0
2011-05-09 14:55:00,60.74,60.78,60.73,60.77,20500.0,34.6059,34.6287,34.6002,34.623,20500.0
2011-05-09 15:00:00,60.77,60.79,60.76,60.78,16800.0,34.623,34.6344,34.6173,34.6287,16800.0
2011-05-09 15:05:00,60.78,60.82,60.78,60.81,4400.0,34.6287,34.6515,34.6287,34.6458,4400.0
2011-05-09 15:10:00,60.81,60.81,60.77,60.78,5700.0,34.6458,34.6458,34.623,34.6287,5700.0
2011-05-09 15:15:00,60.78,60.79,60.77,60.78,8600.0,34.6287,34.6344,34.623,34.6287,8600.0
2011-05-09 15:20:00,60.78,60.8,60.78,60.8,6200.0,34.6287,34.6401,34.6287,34.6401,6200.0
2011-05-09 15:25:00,60.8,60.8,60.75,60.76,4400.0,34.6401,34.6401,34.6116,34.6173,4400.0
2011-05-09 15:30:00,60.75,60.81,60.74,60.76,13900.0,34.6116,34.6458,34.6059,34.6173,13900.0
2011-05-09 15:35:00,60.76,60.8,60.75,60.8,18000.0,34.6173,34.6401,34.6116,34.6401,18000.0
2011-05-09 15:40:00,60.8,60.8,60.74,60.77,38100.0,34.6401,34.6401,34.6059,34.623,38100.0
2011-05-09 15:45:00,60.77,60.84,60.77,60.83,44500.0,34.623,34.6629,34.623,34.6572,44500.0
2011-05-09 15:50:00,60.82,60.84,60.8,60.8,29300.0,34.6515,34.6629,34.6401,34.6401,29300.0
2011-05-09 15:55:00,60.79,60.79,60.74,60.77,41400.0,34.6344,34.6344,34.6059,34.623,41400.0
2011-05-10 09:30:00,61.04,61.08,60.98,61.06,50700.0,34.7769,34.7996,34.7427,34.7882,50700.0
2011-05-10 09:35:00,61.05,61.15,61.05,61.13,21700.0,34.7826,34.8395,34.7826,34.8281,21700.0
2011-05-10 09:40:00,61.11,61.17,61.09,61.17,7200.0,34.8167,34.8509,34.8053,34.8509,7200.0
2011-05-10 09:45:00,61.18,61.34,61.18,61.34,17000.0,34.8566,34.9478,34.8566,34.9478,17000.0
2011-05-10 09:50:00,61.35,61.36,61.26,61.29,19800.0,34.9535,34.9592,34.9022,34.9193,19800.0
2011-05-10 09:55:00,61.3,61.34,61.25,61.25,19000.0,34.925,34.9478,34.8965,34.8965,19000.0
2011-05-10 10:00:00,61.26,61.39,61.23,61.25,35100.0,34.9022,34.9763,34.8851,34.8965,35100.0
2011-05-10 10:05:00,61.25,61.35,61.24,61.32,11500.0,34.8965,34.9535,34.8908,34.9364,11500.0
2011-05-10 10:10:00,61.32,61.43,61.3,61.41,19800.0,34.9364,34.9991,34.925,34.9877,19800.0
2011-05-10 10:15:00,61.41,61.44,61.36,61.36,18400.0,34.9877,35.0047,34.9592,34.9592,18400.0
2011-05-10 10:20:00,61.37,61.48,61.35,61.45,27600.0,34.9649,35.0275,34.9535,35.0104,27600.0
2011-05-10 10:25:00,61.45,61.49,61.44,61.46,15100.0,35.0104,35.0332,35.0047,35.0161,15100.0
2011-05-10 10:30:00,61.46,61.52,61.45,61.5,11600.0,35.0161,35.0503,35.0104,35.0389,11600.0
2011-05-10 10:35:00,61.5,61.56,61.44,61.55,15900.0,35.0389,35.0731,35.0047,35.0674,15900.0
2011-05-10 10:40:00,61.53,61.54,61.47,61.53,10900.0,35.056,35.0617,35.0218,35.056,10900.0
2011-05-10 10:45:00,61.52,61.56,61.5,61.55,19800.0,35.0503,35.0731,35.0389,35.0674,19800.0
2011-05-10 10:50:00,61.54,61.56,61.48,61.52,11500.0,35.0617,35.0731,35.0275,35.0503,11500.0
2011-05-10 10:55:00,61.55,61.57,61.5,61.5,33700.0,35.0674,35.0788,35.0389,35.0389,33700.0
2011-05-10 11:00:00,61.49,61.53,61.49,61.49,27800.0,35.0332,35.056,35.0332,35.0332,27800.0
2011-05-10 11:05:00,61.49,61.51,61.48,61.5,11200.0,35.0332,35.0446,35.0275,35.0389,11200.0
2011-05-10 11:10:00,61.5,61.53,61.48,61.52,19000.0,35.0389,35.056,35.0275,35.0503,19000.0
2011-05-10 11:15:00,61.53,61.54,61.51,61.52,7200.0,35.056,35.0617,35.0446,35.0503,7200.0
2011-05-10 11:20:00,61.52,61.52,61.48,61.5,13400.0,35.0503,35.0503,35.0275,35.0389,13400.0
2011-05-10 11:25:00,61.5,61.53,61.49,61.53,16900.0,35.0389,35.056,35.0332,35.056,16900.0
2011-05-10 11:30:00,61.54,61.54,61.49,61.49,72600.0,35.0617,35.0617,35.0332,35.0332,72600.0
2011-05-10 11:35:00,61.51,61.51,61.47,61.48,85300.0,35.0446,35.0446,35.0218,35.0275,85300.0
2011-05-10 11:40:00,61.48,61.51,61.46,61.5,36700.0,35.0275,35.0446,35.0161,35.0389,36700.0
2011-05-10 11:45:00,61.51,61.53,61.49,61.49,69100.0,35.0446,35.056,35.0332,35.0332,69100.0
2011-05-10 11:50:00,61.49,61.5,61.45,61.5,11300.0,35.0332,35.0389,35.0104,35.0389,11300.0
2011-05-10 11:55:00,61.49,61.51,61.44,61.44,27900.0,35.0332,35.0446,35.0047,35.0047,27900.0
2011-05-10 12:00:00,61.45,61.48,61.43,61.44,10100.0,35.0104,35.0275,34.9991,35.0047,10100.0
2011-05-10 12:05:00,61.44,61.45,61.43,61.45,3600.0,35.0047,35.0104,34.9991,35.0104,3600.0
2011-05-10 12:10:00,61.44,61.45,61.4,61.45,30100.0,35.0047,35.0104,34.982,35.0104,30100.0
2011-05-10 12:15:00,61.45,61.47,61.41,61.46,20300.0,35.0104,35.0218,34.9877,35.0161,20300.0
2011-05-10 12:20:00,61.46,61.46,61.4,61.41,7700.0,35.0161,35.0161,34.982,34.9877,7700.0
2011-05-10 12:25:00,61.43,61.47,61.39,61.45,41700.0,34.9991,35.0218,34.9763,35.0104,41700.0
2011-05-10 12:30:00,61.45,61.47,61.41,61.44,16800.0,35.0104,35.0218,34.9877,35.0047,16800.0
2011-05-10 12:35:00,61.46,61.49,61.45,61.48,17500.0,35.0161,35.0332,35.0104,35.0275,17500.0
2011-05-10 12:40:00,61.48,61.54,61.47,61.47,23400.0,35.0275,35.0617,35.0218,35.0218,23400.0
2011-05-10 12:45:00,61.47,61.49,61.46,61.46,7300.0,35.0218,35.0332,35.0161,35.0161,7300.0
2011-05-10 12:50:00,61.46,61.5,61.45,61.49,18000.0,35.0161,35.0389,35.0104,35.0332,18000.0
2011-05-10 12:55:00,61.48,61.51,61.48,61.5,6900.0,35.0275,35.0446,35.0275,35.0389,6900.0
2011-05-10 13:00:00,61.49,61.51,61.44,61.49,53000.0,35.0332,35.0446,35.0047,35.0332,53000.0
2011-05-10 13:05:00,61.48,61.52,61.47,61.5,14100.0,35.0275,35.0503,35.0218,35.0389,14100.0
2011-05-10 13:10:00,61.49,61.52,61.49,61.51,32600.0,35.0332,35.0503,35.0332,35.0446,32600.0
2011-05-10 13:15:00,61.5,61.55,61.5,61.54,19800.0,35.0389,35.0674,35.0389,35.0617,19800.0
2011-05-10 13:20:00,61.54,61.57,61.53,61.57,19300.0,35.0617,35.0788,35.056,35.0788,19300.0
2011-05-10 13:25:00,61.59,61.64,61.58,61.63,12400.0,35.0902,35.1187,35.0845,35.113,12400.0
2011-05-10 13:30:00,61.63,61.63,61.59,61.61,8600.0,35.113,35.113,35.0902,35.1016,8600.0
2011-05-10 13:35:00,61.62,61.64,61.6,61.63,12300.0,35.1073,35.1187,35.0959,35.113,12300.0
2011-05-10 13:40:00,61.63,61.64,61.61,61.63,10200.0,35.113,35.1187,35.1016,35.113,10200.0
2011-05-10 13:45:00,61.62,61.62,61.57,61.58,11700.0,35.1073,35.1073,35.0788,35.0845,11700.0
2011-05-10 13:50:00,61.57,61.57,61.52,61.53,10300.0,35.0788,35.0788,35.0503,35.056,10300.0
2011-05-10 13:55:00,61.53,61.55,61.51,61.52,12000.0,35.056,35.0674,35.0446,35.0503,12000.0
2011-05-10 14:00:00,61.51,61.52,61.5,61.5,10300.0,35.0446,35.0503,35.0389,35.0389,10300.0
2011-05-10 14:05:00,61.5,61.54,61.5,61.51,10800.0,35.0389,35.0617,35.0389,35.0446,10800.0
2011-05-10 14:10:00,61.51,61.56,61.5,61.56,5100.0,35.0446,35.0731,35.0389,35.0731,5100.0
2011-05-10 14:15:00,61.56,61.62,61.56,61.6,12000.0,35.0731,35.1073,35.0731,35.0959,12000.0
2011-05-10 14:20:00,61.6,61.61,61.58,61.59,7100.0,35.0959,35.1016,35.0845,35.0902,7100.0
2011-05-10 14:25:00,61.6,61.62,61.59,61.6,8900.0,35.0959,35.1073,35.0902,35.0959,8900.0
2011-05-10 14:30:00,61.6,61.61,61.58,61.6,15600.0,35.0959,35.1016,35.0845,35.0959,15600.0
2011-05-10 14:35:00,61.61,61.65,61.58,61.65,20700.0,35.1016,35.1244,35.0845,35.1244,20700.0
2011-05-10 14:40:00,61.65,61.71,61.64,61.7,11600.0,35.1244,35.1586,35.1187,35.1529,11600.0
2011-05-10 14:45:00,61.7,61.72,61.69,61.7,9700.0,35.1529,35.1643,35.1472,35.1529,9700.0
2011-05-10 14:50:00,61.7,61.73,61.68,61.73,11800.0,35.1529,35.17,35.1415,35.17,11800.0
2011-05-10 14:55:00,61.72,61.73,61.7,61.72,10500.0,35.1643,35.17,35.1529,35.1643,10500.0
2011-05-10 15:00:00,61.72,61.75,61.7,61.74,9100.0,35.1643,35.1814,35.1529,35.1757,9100.0
2011-05-10 15:05:00,61.74,61.77,61.73,61.77,11500.0,35.1757,35.1928,35.17,35.1928,11500.0
2011-05-10 15:10:00,61.78,61.78,61.76,61.77,8000.0,35.1985,35.1985,35.1871,35.1928,8000.0
2011-05-10 15:15:00,61.77,61.8,61.76,61.8,27300.0,35.1928,35.2099,35.1871,35.2099,27300.0
2011-05-10 15:20:00,61.81,61.81,61.77,61.8,15000.0,35.2156,35.2156,35.1928,35.2099,15000.0
2011-05-10 15:25:00,61.79,61.81,61.77,61.79,26000.0,35.2042,35.2156,35.1928,35.2042,26000.0
2011-05-10 15:30:00,61.79,61.81,61.79,61.79,14000.0,35.2042,35.2156,35.2042,35.2042,14000.0
2011-05-10 15:35:00,61.79,61.79,61.69,61.7,28900.0,35.2042,35.2042,35.1472,35.1529,28900.0
2011-05-10 15:40:00,61.69,61.73,61.66,61.72,24400.0,35.1472,35.17,35.1301,35.1643,24400.0
2011-05-10 15:45:00,61.72,61.77,61.72,61.76,23300.0,35.1643,35.1928,35.1643,35.1871,23300.0
2011-05-10 15:50:00,61.76,61.77,61.72,61.73,29300.0,35.1871,35.1928,35.1643,35.17,29300.0
2011-05-10 15:55:00,61.74,61.75,61.69,61.75,96900.0,35.1757,35.1814,35.1472,35.1814,96900.0
2011-05-11 09:30:00,61.69,61.71,61.5,61.5,52700.0,35.1472,35.1586,35.0389,35.0389,52700.0
2011-05-11 09:35:00,61.49,61.61,61.45,61.61,49400.0,35.0332,35.1016,35.0104,35.1016,49400.0
2011-05-11 09:40:00,61.62,61.62,61.52,61.56,3900.0,35.1073,35.1073,35.0503,35.0731,3900.0
2011-05-11 09:45:00,61.56,61.59,61.53,61.55,5400.0,35.0731,35.0902,35.056,35.0674,5400.0
2011-05-11 09:50:00,61.55,61.58,61.51,61.51,11400.0,35.0674,35.0845,35.0446,35.0446,11400.0
2011-05-11 09:55:00,61.52,61.52,61.4,61.42,17800.0,35.0503,35.0503,34.982,34.9934,17800.0
2011-05-11 10:00:00,61.42,61.42,61.3,61.3,24700.0,34.9934,34.9934,34.925,34.925,24700.0
2011-05-11 10:05:00,61.3,61.38,61.29,61.35,12100.0,34.925,34.9706,34.9193,34.9535,12100.0
2011-05-11 10:10:00,61.31,61.32,61.28,61.31,13000.0,34.9307,34.9364,34.9136,34.9307,13000.0
2011-05-11 10:15:00,61.31,61.46,61.31,61.45,12600.0,34.9307,35.0161,34.9307,35.0104,12600.0
2011-05-11 10:20:00,61.46,61.49,61.43,61.44,101500.0,35.0161,35.0332,34.9991,35.0047,101500.0
2011-05-11 10:25:00,61.44,61.46,61.36,61.39,234200.0,35.0047,35.0161,34.9592,34.9763,234200.0
2011-05-11 10:30:00,61.38,61.38,61.3,61.34,24700.0,34.9706,34.9706,34.925,34.9478,24700.0
2011-05-11 10:35:00,61.35,61.35,61.28,61.28,17400.0,34.9535,34.9535,34.9136,34.9136,17400.0
2011-05-11 10:40:00,61.28,61.33,61.28,61.3,4800.0,34.9136,34.9421,34.9136,34.925,4800.0
2011-05-11 10:45:00,61.29,61.32,61.28,61.32,9800.0,34.9193,34.9364,34.9136,34.9364,9800.0
2011-05-11 10:50:00,61.31,61.35,61.3,61.34,18400.0,34.9307,34.9535,34.925,34.9478,18400.0
2011-05-11 10:55:00,61.36,61.37,61.34,61.35,8800.0,34.9592,34.9649,34.9478,34.9535,8800.0
2011-05-11 11:00:00,61.35,61.4,61.33,61.4,21800.0,34.9535,34.982,34.9421,34.982,21800.0
2011-05-11 11:05:00,61.4,61.41,61.32,61.33,16000.0,34.982,34.9877,34.9364,34.9421,16000.0
2011-05-11 11:10:00,61.33,61.33,61.29,61.3,16400.0,34.9421,34.9421,34.9193,34.925,16400.0
2011-05-11 11:15:00,61.3,61.33,61.28,61.31,7200.0,34.925,34.9421,34.9136,34.9307,7200.0
2011-05-11 11:20:00,61.33,61.33,61.31,61.33,4600.0,34.9421,34.9421,34.9307,34.9421,4600.0
2011-05-11 11:25:00,61.33,61.33,61.28,61.29,8000.0,34.9421,34.9421,34.9136,34.9193,8000.0
2011-05-11 11:30:00,61.3,61.35,61.3,61.32,9500.0,34.925,34.9535,34.925,34.9364,9500.0
2011-05-11 11:35:00,61.31,61.31,61.28,61.28,8800.0,34.9307,34.9307,34.9136,34.9136,8800.0
2011-05-11 11:40:00,61.28,61.3,61.28,61.28,4600.0,34.9136,34.925,34.9136,34.9136,4600.0
2011-05-11 11:45:00,61.26,61.29,61.24,61.24,18300.0,34.9022,34.9193,34.8908,34.8908,18300.0
2011-05-11 11:50:00,61.24,61.24,61.21,61.21,6800.0,34.8908,34.8908,34.8737,34.8737,6800.0
2011-05-11 11:55:00,61.21,61.24,61.13,61.19,16600.0,34.8737,34.8908,34.8281,34.8623,16600.0
2011-05-11 12:00:00,61.19,61.19,61.11,61.11,22500.0,34.8623,34.8623,34.8167,34.8167,22500.0
2011-05-11 12:05:00,61.1,61.12,61.07,61.1,14800.0,34.811,34.8224,34.7939,34.811,14800.0
2011-05-11 12:10:00,61.1,61.1,61.02,61.04,16200.0,34.811,34.811,34.7655,34.7769,16200.0
2011-05-11 12:15:00,61.04,61.04,60.88,60.99,54300.0,34.7769,34.7769,34.6857,34.7484,54300.0
2011-05-11 12:20:00,60.98,61.09,60.98,61.02,37400.0,34.7427,34.8053,34.7427,34.7655,37400.0
2011-05-11 12:25:00,61.02,61.09,61.02,61.07,13000.0,34.7655,34.8053,34.7655,34.7939,13000.0
2011-05-11 12:30:00,61.07,61.07,61.01,61.07,12500.0,34.7939,34.7939,34.7598,34.7939,12500.0
2011-05-11 12:35:00,61.07,61.21,61.07,61.18,12400.0,34.7939,34.8737,34.7939,34.8566,12400.0
2011-05-11 12:40:00,61.19,61.23,61.12,61.14,17000.0,34.8623,34.8851,34.8224,34.8338,17000.0
2011-05-11 12:45:00,61.14,61.14,61.02,61.05,42200.0,34.8338,34.8338,34.7655,34.7826,42200.0
2011-05-11 12:50:00,61.04,61.11,61.02,61.11,17800.0,34.7769,34.8167,34.7655,34.8167,17800.0
2011-05-11 12:55:00,61.11,61.2,61.11,61.2,21400.0,34.8167,34.868,34.8167,34.868,21400.0
2011-05-11 13:00:00,61.19,61.23,61.16,61.16,17700.0,34.8623,34.8851,34.8452,34.8452,17700.0
2011-05-11 13:05:00,61.16,61.16,61.09,61.09,8500.0,34.8452,34.8452,34.8053,34.8053,8500.0
2011-05-11 13:10:00,61.1,61.13,61.1,61.12,11000.0,34.811,34.8281,34.811,34.8224,11000.0
2011-05-11 13:15:00,61.11,61.15,61.1,61.14,13900.0,34.8167,34.8395,34.811,34.8338,13900.0
2011-05-11 13:20:00,61.16,61.23,61.16,61.23,16700.0,34.8452,34.8851,34.8452,34.8851,16700.0
2011-05-11 13:25:00,61.19,61.19,61.12,61.12,15200.0,34.8623,34.8623,34.8224,34.8224,15200.0
2011-05-11 13:30:00,61.12,61.12,61.06,61.06,13500.0,34.8224,34.8224,34.7882,34.7882,13500.0
2011-05-11 13:35:00,61.06,61.11,61.01,61.1,25200.0,34.7882,34.8167,34.7598,34.811,25200.0
2011-05-11 13:40:00,61.1,61.12,61.06,61.12,6700.0,34.811,34.8224,34.7882,34.8224,6700.0
2011-05-11 13:45:00,61.12,61.13,61.04,61.08,15200.0,34.8224,34.8281,34.7769,34.7996,15200.0
2011-05-11 13:50:00,61.08,61.1,61.05,61.06,14000.0,34.7996,34.811,34.7826,34.7882,14000.0
2011-05-11 13:55:00,61.07,61.08,61.0,61.05,10000.0,34.7939,34.7996,34.7541,34.7826,10000.0
2011-05-11 14:00:00,61.05,61.1,61.03,61.04,17200.0,34.7826,34.811,34.7712,34.7769,17200.0
2011-05-11 14:05:00,61.03,61.06,60.99,61.01,14400.0,34.7712,34.7882,34.7484,34.7598,14400.0
2011-05-11 14:10:00,61.0,61.05,60.99,61.0,15600.0,34.7541,34.7826,34.7484,34.7541,15600.0
2011-05-11 14:15:00,61.01,61.05,61.0,61.02,14400.0,34.7598,34.7826,34.7541,34.7655,14400.0
2011-05-11 14:20:00,61.01,61.02,60.96,60.98,13400.0,34.7598,34.7655,34.7313,34.7427,13400.0
2011-05-11 14:25:00,60.98,61.03,60.96,61.02,8800.0,34.7427,34.7712,34.7313,34.7655,8800.0
2011-05-11 14:30:00,61.03,61.09,61.03,61.04,5700.0,34.7712,34.8053,34.7712,34.7769,5700.0
2011-05-11 14:35:00,61.03,61.11,61.03,61.1,9400.0,34.7712,34.8167,34.7712,34.811,9400.0
2011-05-11 14:40:00,61.1,61.13,61.08,61.08,16700.0,34.811,34.8281,34.7996,34.7996,16700.0
2011-05-11 14:45:00,61.07,61.1,61.05,61.08,11400.0,34.7939,34.811,34.7826,34.7996,11400.0
2011-05-11 14:50:00,61.07,61.07,61.02,61.03,7200.0,34.7939,34.7939,34.7655,34.7712,7200.0
2011-05-11 14:55:00,61.03,61.08,61.03,61.03,17100.0,34.7712,34.7996,34.7712,34.7712,17100.0
2011-05-11 15:00:00,61.03,61.05,61.01,61.05,46600.0,34.7712,34.7826,34.7598,34.7826,46600.0
2011-05-11 15:05:00,61.05,61.08,61.04,61.05,21200.0,34.7826,34.7996,34.7769,34.7826,21200.0
2011-05-11 15:10:00,61.05,61.05,61.02,61.04,17600.0,34.7826,34.7826,34.7655,34.7769,17600.0
2011-05-11 15:15:00,61.05,61.1,61.05,61.09,17100.0,34.7826,34.811,34.7826,34.8053,17100.0
2011-05-11 15:20:00,61.1,61.19,61.1,61.19,28100.0,34.811,34.8623,34.811,34.8623,28100.0
2011-05-11 15:25:00,61.2,61.21,61.18,61.2,12500.0,34.868,34.8737,34.8566,34.868,12500.0
2011-05-11 15:30:00,61.2,61.21,61.14,61.14,13500.0,34.868,34.8737,34.8338,34.8338,13500.0
2011-05-11 15:35:00,61.14,61.14,61.08,61.09,24100.0,34.8338,34.8338,34.7996,34.8053,24100.0
2011-05-11 15:40:00,61.09,61.12,61.03,61.07,23200.0,34.8053,34.8224,34.7712,34.7939,23200.0
2011-05-11 15:45:00,61.06,61.06,60.99,61.04,29200.0,34.7882,34.7882,34.7484,34.7769,29200.0
2011-05-11 15:50:00,61.04,61.09,61.03,61.07,37400.0,34.7769,34.8053,34.7712,34.7939,37400.0
2011-05-11 15:55:00,61.06,61.08,61.03,61.08,57100.0,34.7882,34.7996,34.7712,34.7996,57100.0
2011-05-12 09:30:00,60.77,60.9,60.69,60.84,46500.0,34.623,34.6971,34.5774,34.6629,46500.0
2011-05-12 09:35:00,60.84,60.84,60.59,60.6,17700.0,34.6629,34.6629,34.5205,34.5262,17700.0
2011-05-12 09:40:00,60.58,60.77,60.57,60.63,13600.0,34.5148,34.623,34.5091,34.5433,13600.0
2011-05-12 09:45:00,60.63,60.66,60.56,60.6,26200.0,34.5433,34.5604,34.5034,34.5262,26200.0
2011-05-12 09:50:00,60.6,60.65,60.58,60.59,12200.0,34.5262,34.5547,34.5148,34.5205,12200.0
2011-05-12 09:55:00,60.6,60.6,60.5,60.52,19000.0,34.5262,34.5262,34.4692,34.4806,19000.0
2011-05-12 10:00:00,60.53,60.56,60.45,60.47,29600.0,34.4863,34.5034,34.4407,34.4521,29600.0
2011-05-12 10:05:00,60.47,60.63,60.39,60.62,35600.0,34.4521,34.5433,34.4065,34.5376,35600.0
2011-05-12 10:10:00,60.62,60.78,60.61,60.78,92100.0,34.5376,34.6287,34.5319,34.6287,92100.0
2011-05-12 10:15:00,60.79,60.84,60.65,60.65,14900.0,34.6344,34.6629,34.5547,34.5547,14900.0
2011-05-12 10:20:00,60.64,60.65,60.53,60.54,12400.0,34.549,34.5547,34.4863,34.492,12400.0
2011-05-12 10:25:00,60.56,60.59,60.54,60.55,16700.0,34.5034,34.5205,34.492,34.4977,16700.0
2011-05-12 10:30:00,60.55,60.63,60.55,60.6,20600.0,34.4977,34.5433,34.4977,34.5262,20600.0
2011-05-12 10:35:00,60.63,60.67,60.61,60.67,12800.0,34.5433,34.5661,34.5319,34.5661,12800.0
2011-05-12 10:40:00,60.67,60.69,60.61,60.61,19200.0,34.5661,34.5774,34.5319,34.5319,19200.0
2011-05-12 10:45:00,60.61,60.68,60.61,60.68,9200.0,34.5319,34.5717,34.5319,34.5717,9200.0
2011-05-12 10:50:00,60.68,60.69,60.57,60.59,7000.0,34.5717,34.5774,34.5091,34.5205,7000.0
2011-05-12 10:55:00,60.58,60.61,60.56,60.56,20900.0,34.5148,34.5319,34.5034,34.5034,20900.0
2011-05-12 11:00:00,60.57,60.63,60.53,60.63,90100.0,34.5091,34.5433,34.4863,34.5433,90100.0
2011-05-12 11:05:00,60.62,60.63,60.57,60.57,21300.0,34.5376,34.5433,34.5091,34.5091,21300.0
2011-05-12 11:10:00,60.56,60.67,60.55,60.67,15900.0,34.5034,34.5661,34.4977,34.5661,15900.0
2011-05-12 11:15:00,60.66,60.68,60.65,60.67,13900.0,34.5604,34.5717,34.5547,34.5661,13900.0
2011-05-12 11:20:00,60.67,60.73,60.66,60.72,11700.0,34.5661,34.6002,34.5604,34.5945,11700.0
2011-05-12 11:25:00,60.73,60.84,60.73,60.82,25300.0,34.6002,34.6629,34.6002,34.6515,25300.0
2011-05-12 11:30:00,60.84,60.86,60.82,60.84,7700.0,34.6629,34.6743,34.6515,34.6629,7700.0
2011-05-12 11:35:00,60.85,60.88,60.82,60.85,13300.0,34.6686,34.6857,34.6515,34.6686,13300.0
2011-05-12 11:40:00,60.86,60.94,60.86,60.94,20300.0,34.6743,34.7199,34.6743,34.7199,20300.0
2011-05-12 11:45:00,60.9,60.92,60.89,60.91,10800.0,34.6971,34.7085,34.6914,34.7028,10800.0
2011-05-12 11:50:00,60.93,61.01,60.93,60.99,9200.0,34.7142,34.7598,34.7142,34.7484,9200.0
2011-05-12 11:55:00,61.02,61.02,60.91,60.93,7700.0,34.7655,34.7655,34.7028,34.7142,7700.0
2011-05-12 12:00:00,60.93,60.97,60.93,60.95,13000.0,34.7142,34.737,34.7142,34.7256,13000.0
2011-05-12 12:05:00,60.96,60.97,60.91,60.92,3500.0,34.7313,34.737,34.7028,34.7085,3500.0
2011-05-12 12:10:00,60.91,60.91,60.87,60.87,10200.0,34.7028,34.7028,34.68,34.68,10200.0
2011-05-12 12:15:00,60.88,60.88,60.84,60.86,9800.0,34.6857,34.6857,34.6629,34.6743,9800.0
2011-05-12 12:20:00,60.87,60.91,60.86,60.91,7700.0,34.68,34.7028,34.6743,34.7028,7700.0
2011-05-12 12:25:00,60.94,60.94,60.91,60.91,3000.0,34.7199,34.7199,34.7028,34.7028,3000.0
2011-05-12 12:30:00,60.95,60.98,60.94,60.97,17000.0,34.7256,34.7427,34.7199,34.737,17000.0
2011-05-12 12:35:00,60.97,60.97,60.95,60.96,14700.0,34.737,34.737,34.7256,34.7313,14700.0
2011-05-12 12:40:00,60.95,60.96,60.86,60.87,4400.0,34.7256,34.7313,34.6743,34.68,4400.0
2011-05-12 12:45:00,60.89,60.93,60.88,60.93,15800.0,34.6914,34.7142,34.6857,34.7142,15800.0
2011-05-12 12:50:00,60.93,60.95,60.91,60.94,5000.0,34.7142,34.7256,34.7028,34.7199,5000.0
2011-05-12 12:55:00,60.94,61.04,60.94,61.03,10600.0,34.7199,34.7769,34.7199,34.7712,10600.0
2011-05-12 13:00:00,61.04,61.2,61.04,61.2,17500.0,34.7769,34.868,34.7769,34.868,17500.0
2011-05-12 13:05:00,61.2,61.2,61.14,61.14,7800.0,34.868,34.868,34.8338,34.8338,7800.0
2011-05-12 13:10:00,61.13,61.18,61.12,61.17,10000.0,34.8281,34.8566,34.8224,34.8509,10000.0
2011-05-12 13:15:00,61.19,61.22,61.16,61.19,8900.0,34.8623,34.8794,34.8452,34.8623,8900.0
2011-05-12 13:20:00,61.2,61.26,61.2,61.26,9800.0,34.868,34.9022,34.868,34.9022,9800.0
2011-05-12 13:25:00,61.27,61.27,61.19,61.19,11800.0,34.9079,34.9079,34.8623,34.8623,11800.0
2011-05-12 13:30:00,61.2,61.21,61.15,61.17,20900.0,34.868,34.8737,34.8395,34.8509,20900.0
2011-05-12 13:35:00,61.16,61.27,61.14,61.26,8400.0,34.8452,34.9079,34.8338,34.9022,8400.0
2011-05-12 13:40:00,61.24,61.24,61.16,61.17,8500.0,34.8908,34.8908,34.8452,34.8509,8500.0
2011-05-12 13:45:00,61.16,61.16,61.12,61.13,10100.0,34.8452,34.8452,34.8224,34.8281,10100.0
2011-05-12 13:50:00,61.13,61.17,61.1,61.17,8300.0,34.8281,34.8509,34.811,34.8509,8300.0
2011-05-12 13:55:00,61.18,61.21,61.14,61.18,12000.0,34.8566,34.8737,34.8338,34.8566,12000.0
2011-05-12 14:00:00,61.2,61.21,61.18,61.19,3100.0,34.868,34.8737,34.8566,34.8623,3100.0
2011-05-12 14:05:00,61.19,61.27,61.19,61.22,19900.0,34.8623,34.9079,34.8623,34.8794,19900.0
2011-05-12 14:10:00,61.22,61.23,61.16,61.16,8300.0,34.8794,34.8851,34.8452,34.8452,8300.0
2011-05-12 14:15:00,61.16,61.19,61.15,61.17,10800.0,34.8452,34.8623,34.8395,34.8509,10800.0
2011-05-12 14:20:00,61.18,61.18,61.11,61.11,11100.0,34.8566,34.8566,34.8167,34.8167,11100.0
2011-05-12 14:25:00,61.1,61.15,61.1,61.15,17400.0,34.811,34.8395,34.811,34.8395,17400.0
2011-05-12 14:30:00,61.14,61.14,61.08,61.13,11200.0,34.8338,34.8338,34.7996,34.8281,11200.0
2011-05-12 14:35:00,61.15,61.19,61.14,61.18,8600.0,34.8395,34.8623,34.8338,34.8566,8600.0
2011-05-12 14:40:00,61.16,61.17,61.13,61.17,9100.0,34.8452,34.8509,34.8281,34.8509,9100.0
2011-05-12 14:45:00,61.15,61.21,61.14,61.18,30600.0,34.8395,34.8737,34.8338,34.8566,30600.0
2011-05-12 14:50:00,61.16,61.16,61.07,61.07,21000.0,34.8452,34.8452,34.7939,34.7939,21000.0
2011-05-12 14:55:00,61.07,61.07,61.02,61.04,34500.0,34.7939,34.7939,34.7655,34.7769,34500.0
2011-05-12 15:00:00,61.03,61.07,61.01,61.03,33500.0,34.7712,34.7939,34.7598,34.7712,33500.0
2011-05-12 15:05:00,61.04,61.1,61.03,61.1,12900.0,34.7769,34.811,34.7712,34.811,12900.0
2011-05-12 15:10:00,61.09,61.09,61.04,61.05,41400.0,34.8053,34.8053,34.7769,34.7826,41400.0
2011-05-12 15:15:00,61.05,61.12,61.05,61.12,17600.0,34.7826,34.8224,34.7826,34.8224,17600.0
2011-05-12 15:20:00,61.1,61.15,61.04,61.04,22300.0,34.811,34.8395,34.7769,34.7769,22300.0
2011-05-12 15:25:00,61.03,61.07,61.02,61.06,11700.0,34.7712,34.7939,34.7655,34.7882,11700.0
2011-05-12 15:30:00,61.06,61.07,61.03,61.05,8600.0,34.7882,34.7939,34.7712,34.7826,8600.0
2011-05-12 15:35:00,61.06,61.08,61.01,61.07,16200.0,34.7882,34.7996,34.7598,34.7939,16200.0
2011-05-12 15:40:00,61.08,61.08,61.02,61.05,12400.0,34.7996,34.7996,34.7655,34.7826,12400.0
2011-05-12 15:45:00,61.05,61.15,61.05,61.13,36300.0,34.7826,34.8395,34.7826,34.8281,36300.0
2011-05-12 15:50:00,61.13,61.16,61.12,61.14,27100.0,34.8281,34.8452,34.8224,34.8338,27100.0
2011-05-12 15:55:00,61.15,61.15,61.11,61.15,16200.0,34.8395,34.8395,34.8167,34.8395,16200.0
2011-05-13 09:30:00,61.33,61.33,61.11,61.13,26500.0,34.9421,34.9421,34.8167,34.8281,26500.0
2011-05-13 09:35:00,61.14,61.14,61.03,61.07,23200.0,34.8338,34.8338,34.7712,34.7939,23200.0
2011-05-13 09:40:00,61.09,61.09,61.0,61.05,6300.0,34.8053,34.8053,34.7541,34.7826,6300.0
2011-05-13 09:45:00,61.04,61.04,60.96,60.96,13900.0,34.7769,34.7769,34.7313,34.7313,13900.0
2011-05-13 09:50:00,60.94,60.99,60.9,60.97,22200.0,34.7199,34.7484,34.6971,34.737,22200.0
2011-05-13 09:55:00,60.98,61.03,60.94,60.95,23000.0,34.7427,34.7712,34.7199,34.7256,23000.0
2011-05-13 10:00:00,60.94,60.99,60.85,60.86,35000.0,34.7199,34.7484,34.6686,34.6743,35000.0
2011-05-13 10:05:00,60.84,60.89,60.77,60.79,18600.0,34.6629,34.6914,34.623,34.6344,18600.0
2011-05-13 10:10:00,60.79,60.87,60.77,60.83,23800.0,34.6344,34.68,34.623,34.6572,23800.0
2011-05-13 10:15:00,60.82,60.99,60.82,60.92,17000.0,34.6515,34.7484,34.6515,34.7085,17000.0
2011-05-13 10:20:00,60.91,60.93,60.84,60.86,12900.0,34.7028,34.7142,34.6629,34.6743,12900.0
2011-05-13 10:25:00,60.85,60.86,60.8,60.81,12000.0,34.6686,34.6743,34.6401,34.6458,12000.0
2011-05-13 10:30:00,60.8,60.96,60.8,60.94,16100.0,34.6401,34.7313,34.6401,34.7199,16100.0
2011-05-13 10:35:00,60.96,61.0,60.91,60.94,36400.0,34.7313,34.7541,34.7028,34.7199,36400.0
2011-05-13 10:40:00,60.95,61.02,60.93,60.93,25500.0,34.7256,34.7655,34.7142,34.7142,25500.0
2011-05-13 10:45:00,60.93,60.94,60.85,60.92,16000.0,34.7142,34.7199,34.6686,34.7085,16000.0
2011-05-13 10:50:00,60.94,60.96,60.89,60.96,8500.0,34.7199,34.7313,34.6914,34.7313,8500.0
2011-05-13 10:55:00,60.96,60.96,60.84,60.85,11000.0,34.7313,34.7313,34.6629,34.6686,11000.0
2011-05-13 11:00:00,60.85,60.85,60.73,60.73,21000.0,34.6686,34.6686,34.6002,34.6002,21000.0
2011-05-13 11:05:00,60.73,60.76,60.67,60.72,15300.0,34.6002,34.6173,34.5661,34.5945,15300.0
2011-05-13 11:10:00,60.72,60.73,60.66,60.73,12100.0,34.5945,34.6002,34.5604,34.6002,12100.0
2011-05-13 11:15:00,60.72,60.75,60.65,60.65,7100.0,34.5945,34.6116,34.5547,34.5547,7100.0
2011-05-13 11:20:00,60.66,60.66,60.57,60.64,53300.0,34.5604,34.5604,34.5091,34.549,53300.0
2011-05-13 11:25:00,60.63,60.65,60.56,60.58,10000.0,34.5433,34.5547,34.5034,34.5148,10000.0
2011-05-13 11:30:00,60.57,60.64,60.55,60.61,6600.0,34.5091,34.549,34.4977,34.5319,6600.0
2011-05-13 11:35:00,60.61,60.65,60.6,60.61,9400.0,34.5319,34.5547,34.5262,34.5319,9400.0
2011-05-13 11:40:00,60.6,60.64,60.53,60.56,10700.0,34.5262,34.549,34.4863,34.5034,10700.0
2011-05-13 11:45:00,60.56,60.58,60.49,60.53,54300.0,34.5034,34.5148,34.4635,34.4863,54300.0
2011-05-13 11:50:00,60.53,60.58,60.53,60.54,6800.0,34.4863,34.5148,34.4863,34.492,6800.0
2011-05-13 11:55:00,60.55,60.58,60.5,60.53,16500.0,34.4977,34.5148,34.4692,34.4863,16500.0
2011-05-13 12:00:00,60.52,60.56,60.51,60.54,22500.0,34.4806,34.5034,34.4749,34.492,22500.0
2011-05-13 12:05:00,60.54,60.58,60.48,60.49,22100.0,34.492,34.5148,34.4578,34.4635,22100.0
2011-05-13 12:10:00,60.49,60.52,60.4,60.4,29700.0,34.4635,34.4806,34.4122,34.4122,29700.0
2011-05-13 12:15:00,60.4,60.51,60.38,60.51,18800.0,34.4122,34.4749,34.4008,34.4749,18800.0
2011-05-13 12:20:00,60.5,60.53,60.46,60.5,20500.0,34.4692,34.4863,34.4464,34.4692,20500.0
2011-05-13 12:25:00,60.5,60.53,60.47,60.52,13300.0,34.4692,34.4863,34.4521,34.4806,13300.0
2011-05-13 12:30:00,60.54,60.61,60.53,60.61,8200.0,34.492,34.5319,34.4863,34.5319,8200.0
2011-05-13 12:35:00,60.6,60.62,60.57,60.57,7100.0,34.5262,34.5376,34.5091,34.5091,7100.0
2011-05-13 12:40:00,60.56,60.59,60.55,60.59,13500.0,34.5034,34.5205,34.4977,34.5205,13500.0
2011-05-13 12:45:00,60.6,60.63,60.55,60.61,6300.0,34.5262,34.5433,34.4977,34.5319,6300.0
2011-05-13 12:50:00,60.61,60.63,60.58,60.6,10600.0,34.5319,34.5433,34.5148,34.5262,10600.0
2011-05-13 12:55:00,60.6,60.61,60.54,60.56,10500.0,34.5262,34.5319,34.492,34.5034,10500.0
2011-05-13 13:00:00,60.57,60.58,60.52,60.57,17900.0,34.5091,34.5148,34.4806,34.5091,17900.0
2011-05-13 13:05:00,60.57,60.58,60.53,60.57,7400.0,34.5091,34.5148,34.4863,34.5091,7400.0
2011-05-13 13:10:00,60.57,60.59,60.54,60.55,5100.0,34.5091,34.5205,34.492,34.4977,5100.0
2011-05-13 13:15:00,60.55,60.57,60.54,60.55,3000.0,34.4977,34.5091,34.492,34.4977,3000.0
2011-05-13 13:20:00,60.56,60.61,60.56,60.57,7800.0,34.5034,34.5319,34.5034,34.5091,7800.0
2011-05-13 13:25:00,60.56,60.57,60.5,60.51,11000.0,34.5034,34.5091,34.4692,34.4749,11000.0
2011-05-13 13:30:00,60.54,60.55,60.5,60.52,8900.0,34.492,34.4977,34.4692,34.4806,8900.0
2011-05-13 13:35:00,60.52,60.52,60.45,60.46,6800.0,34.4806,34.4806,34.4407,34.4464,6800.0
2011-05-13 13:40:00,60.45,60.47,60.42,60.47,6600.0,34.4407,34.4521,34.4236,34.4521,6600.0
2011-05-13 13:45:00,60.46,60.52,60.46,60.51,5600.0,34.4464,34.4806,34.4464,34.4749,5600.0
2011-05-13 13:50:00,60.5,60.51,60.46,60.46,8500.0,34.4692,34.4749,34.4464,34.4464,8500.0
2011-05-13 13:55:00,60.46,60.51,60.46,60.51,3100.0,34.4464,34.4749,34.4464,34.4749,3100.0
2011-05-13 14:00:00,60.51,60.52,60.47,60.52,10800.0,34.4749,34.4806,34.4521,34.4806,10800.0
2011-05-13 14:05:00,60.52,60.58,60.51,60.58,3000.0,34.4806,34.5148,34.4749,34.5148,3000.0
2011-05-13 14:10:00,60.58,60.61,60.56,60.6,6900.0,34.5148,34.5319,34.5034,34.5262,6900.0
2011-05-13 14:15:00,60.6,60.63,60.57,60.61,14100.0,34.5262,34.5433,34.5091,34.5319,14100.0
2011-05-13 14:20:00,60.61,60.71,60.61,60.7,19200.0,34.5319,34.5888,34.5319,34.5831,19200.0
2011-05-13 14:25:00,60.7,60.73,60.7,60.73,9600.0,34.5831,34.6002,34.5831,34.6002,9600.0
2011-05-13 14:30:00,60.74,60.78,60.73,60.74,21300.0,34.6059,34.6287,34.6002,34.6059,21300.0
2011-05-13 14:35:00,60.74,60.76,60.7,60.75,33200.0,34.6059,34.6173,34.5831,34.6116,33200.0
2011-05-13 14:40:00,60.76,60.76,60.73,60.73,2500.0,34.6173,34.6173,34.6002,34.6002,2500.0
2011-05-13 14:45:00,60.73,60.77,60.69,60.72,12700.0,34.6002,34.623,34.5774,34.5945,12700.0
2011-05-13 14:50:00,60.71,60.74,60.7,60.72,4900.0,34.5888,34.6059,34.5831,34.5945,4900.0
2011-05-13 14:55:00,60.71,60.71,60.64,60.67,9100.0,34.5888,34.5888,34.549,34.5661,9100.0
2011-05-13 15:00:00,60.68,60.69,60.65,60.65,60700.0,34.5717,34.5774,34.5547,34.5547,60700.0
2011-05-13 15:05:00,60.66,60.75,60.66,60.73,44700.0,34.5604,34.6116,34.5604,34.6002,44700.0
2011-05-13 15:10:00,60.74,60.77,60.73,60.74,10900.0,34.6059,34.623,34.6002,34.6059,10900.0
2011-05-13 15:15:00,60.75,60.77,60.68,60.68,12800.0,34.6116,34.623,34.5717,34.5717,12800.0
2011-05-13 15:20:00,60.68,60.7,60.65,60.66,14800.0,34.5717,34.5831,34.5547,34.5604,14800.0
2011-05-13 15:25:00,60.65,60.66,60.6,60.61,18000.0,34.5547,34.5604,34.5262,34.5319,18000.0
2011-05-13 15:30:00,60.63,60.66,60.62,60.65,11700.0,34.5433,34.5604,34.5376,34.5547,11700.0
2011-05-13 15:35:00,60.65,60.7,60.64,60.65,19300.0,34.5547,34.5831,34.549,34.5547,19300.0
2011-05-13 15:40:00,60.65,60.65,60.59,60.6,16800.0,34.5547,34.5547,34.5205,34.5262,16800.0
2011-05-13 15:45:00,60.59,60.59,60.48,60.52,85200.0,34.5205,34.5205,34.4578,34.4806,85200.0
2011-05-13 15:50:00,60.51,60.54,60.5,60.51,49200.0,34.4749,34.492,34.4692,34.4749,49200.0
2011-05-13 15:55:00,60.51,60.51,60.48,60.5,101300.0,34.4749,34.4749,34.4578,34.4692,101300.0
2011-05-16 09:30:00,60.37,60.39,60.23,60.26,76900.0,34.3951,34.4065,34.3154,34.3325,76900.0
2011-05-16 09:35:00,60.29,60.49,60.29,60.47,39000.0,34.3495,34.4635,34.3495,34.4521,39000.0
2011-05-16 09:40:00,60.45,60.52,60.45,60.51,23400.0,34.4407,34.4806,34.4407,34.4749,23400.0
2011-05-16 09:45:00,60.5,60.51,60.44,60.48,42400.0,34.4692,34.4749,34.435,34.4578,42400.0
2011-05-16 09:50:00,60.49,60.56,60.44,60.55,13200.0,34.4635,34.5034,34.435,34.4977,13200.0
2011-05-16 09:55:00,60.56,60.66,60.56,60.66,13500.0,34.5034,34.5604,34.5034,34.5604,13500.0
2011-05-16 10:00:00,60.64,60.91,60.64,60.91,27200.0,34.549,34.7028,34.549,34.7028,27200.0
2011-05-16 10:05:00,60.89,61.01,60.85,60.95,37100.0,34.6914,34.7598,34.6686,34.7256,37100.0
2011-05-16 10:10:00,60.96,61.01,60.87,60.87,30800.0,34.7313,34.7598,34.68,34.68,30800.0
2011-05-16 10:15:00,60.88,60.93,60.84,60.92,16700.0,34.6857,34.7142,34.6629,34.7085,16700.0
2011-05-16 10:20:00,60.93,60.97,60.91,60.93,46900.0,34.7142,34.737,34.7028,34.7142,46900.0
2011-05-16 10:25:00,60.93,60.95,60.84,60.88,17800.0,34.7142,34.7256,34.6629,34.6857,17800.0
2011-05-16 10:30:00,60.87,60.88,60.82,60.86,9700.0,34.68,34.6857,34.6515,34.6743,9700.0
2011-05-16 10:35:00,60.87,60.92,60.8,60.83,11000.0,34.68,34.7085,34.6401,34.6572,11000.0
2011-05-16 10:40:00,60.83,60.91,60.83,60.91,13900.0,34.6572,34.7028,34.6572,34.7028,13900.0
2011-05-16 10:45:00,60.9,60.96,60.89,60.91,13000.0,34.6971,34.7313,34.6914,34.7028,13000.0
2011-05-16 10:50:00,60.91,60.95,60.89,60.9,67800.0,34.7028,34.7256,34.6914,34.6971,67800.0
2011-05-16 10:55:00,60.9,60.92,60.83,60.85,260400.0,34.6971,34.7085,34.6572,34.6686,260400.0
2011-05-16 11:00:00,60.86,60.97,60.85,60.97,34800.0,34.6743,34.737,34.6686,34.737,34800.0
2011-05-16 11:05:00,60.97,61.0,60.93,60.93,14300.0,34.737,34.7541,34.7142,34.7142,14300.0
2011-05-16 11:10:00,60.93,61.0,60.93,60.99,11600.0,34.7142,34.7541,34.7142,34.7484,11600.0
2011-05-16 11:15:00,60.98,60.98,60.91,60.92,13000.0,34.7427,34.7427,34.7028,34.7085,13000.0
2011-05-16 11:20:00,60.91,60.94,60.9,60.91,15100.0,34.7028,34.7199,34.6971,34.7028,15100.0
2011-05-16 11:25:00,60.91,60.91,60.85,60.87,13500.0,34.7028,34.7028,34.6686,34.68,13500.0
2011-05-16 11:30:00,60.87,60.89,60.84,60.88,30100.0,34.68,34.6914,34.6629,34.6857,30100.0
2011-05-16 11:35:00,60.87,60.89,60.87,60.88,18100.0,34.68,34.6914,34.68,34.6857,18100.0
2011-05-16 11:40:00,60.88,60.88,60.82,60.83,14300.0,34.6857,34.6857,34.6515,34.6572,14300.0
2011-05-16 11:45:00,60.83,60.83,60.77,60.77,18100.0,34.6572,34.6572,34.623,34.623,18100.0
2011-05-16 11:50:00,60.78,60.82,60.78,60.81,11100.0,34.6287,34.6515,34.6287,34.6458,11100.0
2011-05-16 11:55:00,60.8,60.87,60.79,60.87,17700.0,34.6401,34.68,34.6344,34.68,17700.0
2011-05-16 12:00:00,60.88,60.9,60.86,60.87,9900.0,34.6857,34.6971,34.6743,34.68,9900.0
2011-05-16 12:05:00,60.88,60.88,60.79,60.8,22800.0,34.6857,34.6857,34.6344,34.6401,22800.0
2011-05-16 12:10:00,60.79,60.81,60.75,60.78,26800.0,34.6344,34.6458,34.6116,34.6287,26800.0
2011-05-16 12:15:00,60.78,60.83,60.77,60.82,15200.0,34.6287,34.6572,34.623,34.6515,15200.0
2011-05-16 12:20:00,60.82,60.85,60.82,60.84,14400.0,34.6515,34.6686,34.6515,34.6629,14400.0
2011-05-16 12:25:00,60.85,60.86,60.83,60.83,8200.0,34.6686,34.6743,34.6572,34.6572,8200.0
2011-05-16 12:30:00,60.84,60.88,60.83,60.88,8400.0,34.6629,34.6857,34.6572,34.6857,8400.0
2011-05-16 12:35:00,60.89,60.89,60.84,60.88,17900.0,34.6914,34.6914,34.6629,34.6857,17900.0
2011-05-16 12:40:00,60.87,60.9,60.84,60.84,11100.0,34.68,34.6971,34.6629,34.6629,11100.0
2011-05-16 12:45:00,60.84,60.85,60.8,60.82,14900.0,34.6629,34.6686,34.6401,34.6515,14900.0
2011-05-16 12:50:00,60.81,60.81,60.73,60.75,16200.0,34.6458,34.6458,34.6002,34.6116,16200.0
2011-05-16 12:55:00,60.74,60.75,60.71,60.72,14300.0,34.6059,34.6116,34.5888,34.5945,14300.0
2011-05-16 13:00:00,60.7,60.72,60.67,60.71,26700.0,34.5831,34.5945,34.5661,34.5888,26700.0
2011-05-16 13:05:00,60.72,60.74,60.7,60.72,9500.0,34.5945,34.6059,34.5831,34.5945,9500.0
2011-05-16 13:10:00,60.72,60.74,60.68,60.73,14800.0,34.5945,34.6059,34.5717,34.6002,14800.0
2011-05-16 13:15:00,60.74,60.77,60.71,60.76,7900.0,34.6059,34.623,34.5888,34.6173,7900.0
2011-05-16 13:20:00,60.76,60.83,60.76,60.81,10400.0,34.6173,34.6572,34.6173,34.6458,10400.0
2011-05-16 13:25:00,60.81,60.83,60.8,60.82,11100.0,34.6458,34.6572,34.6401,34.6515,11100.0
2011-05-16 13:30:00,60.81,60.89,60.81,60.89,7600.0,34.6458,34.6914,34.6458,34.6914,7600.0
2011-05-16 13:35:00,60.89,60.9,60.86,60.9,6300.0,34.6914,34.6971,34.6743,34.6971,6300.0
2011-05-16 13:40:00,60.9,60.93,60.89,60.93,8800.0,34.6971,34.7142,34.6914,34.7142,8800.0
2011-05-16 13:45:00,60.94,60.94,60.9,60.92,29300.0,34.7199,34.7199,34.6971,34.7085,29300.0
2011-05-16 13:50:00,60.92,60.93,60.9,60.9,18100.0,34.7085,34.7142,34.6971,34.6971,18100.0
2011-05-16 13:55:00,60.89,60.9,60.84,60.85,13300.0,34.6914,34.6971,34.6629,34.6686,13300.0
2011-05-16 14:00:00,60.84,60.9,60.83,60.9,13900.0,34.6629,34.6971,34.6572,34.6971,13900.0
2011-05-16 14:05:00,60.91,60.96,60.9,60.95,21300.0,34.7028,34.7313,34.6971,34.7256,21300.0
2011-05-16 14:10:00,60.95,60.98,60.94,60.97,16300.0,34.7256,34.7427,34.7199,34.737,16300.0
2011-05-16 14:15:00,60.96,61.0,60.9,60.93,13700.0,34.7313,34.7541,34.6971,34.7142,13700.0
2011-05-16 14:20:00,60.93,60.95,60.87,60.89,14000.0,34.7142,34.7256,34.68,34.6914,14000.0
2011-05-16 14:25:00,60.88,60.88,60.78,60.79,27900.0,34.6857,34.6857,34.6287,34.6344,27900.0
2011-05-16 14:30:00,60.78,60.86,60.78,60.83,16200.0,34.6287,34.6743,34.6287,34.6572,16200.0
2011-05-16 14:35:00,60.83,60.83,60.73,60.78,35100.0,34.6572,34.6572,34.6002,34.6287,35100.0
2011-05-16 14:40:00,60.78,60.8,60.71,60.76,27200.0,34.6287,34.6401,34.5888,34.6173,27200.0
2011-05-16 14:45:00,60.75,60.8,60.73,60.8,18000.0,34.6116,34.6401,34.6002,34.6401,18000.0
2011-05-16 14:50:00,60.81,60.85,60.76,60.77,22400.0,34.6458,34.6686,34.6173,34.623,22400.0
2011-05-16 14:55:00,60.76,60.8,60.75,60.78,25100.0,34.6173,34.6401,34.6116,34.6287,25100.0
2011-05-16 15:00:00,60.78,60.85,60.78,60.84,57600.0,34.6287,34.6686,34.6287,34.6629,57600.0
2011-05-16 15:05:00,60.84,60.88,60.84,60.85,42700.0,34.6629,34.6857,34.6629,34.6686,42700.0
2011-05-16 15:10:00,60.85,60.85,60.76,60.78,35400.0,34.6686,34.6686,34.6173,34.6287,35400.0
2011-05-16 15:15:00,60.78,60.82,60.76,60.78,37500.0,34.6287,34.6515,34.6173,34.6287,37500.0
2011-05-16 15:20:00,60.78,60.81,60.75,60.77,43700.0,34.6287,34.6458,34.6116,34.623,43700.0
2011-05-16 15:25:00,60.78,60.8,60.74,60.74,49100.0,34.6287,34.6401,34.6059,34.6059,49100.0
2011-05-16 15:30:00,60.75,60.79,60.74,60.79,32600.0,34.6116,34.6344,34.6059,34.6344,32600.0
2011-05-16 15:35:00,60.79,60.79,60.7,60.72,55400.0,34.6344,34.6344,34.5831,34.5945,55400.0
2011-05-16 15:40:00,60.71,60.72,60.65,60.66,68600.0,34.5888,34.5945,34.5547,34.5604,68600.0
2011-05-16 15:45:00,60.65,60.66,60.58,60.63,56200.0,34.5547,34.5604,34.5148,34.5433,56200.0
2011-05-16 15:50:00,60.62,60.65,60.6,60.64,22400.0,34.5376,34.5547,34.5262,34.549,22400.0
2011-05-16 15:55:00,60.64,60.66,60.6,60.64,31900.0,34.549,34.5604,34.5262,34.549,31900.0
2011-05-17 09:30:00,60.44,60.5,60.35,60.48,54600.0,34.435,34.4692,34.3837,34.4578,54600.0
2011-05-17 09:35:00,60.49,60.52,60.35,60.36,27000.0,34.4635,34.4806,34.3837,34.3894,27000.0
2011-05-17 09:40:00,60.38,60.57,60.34,60.56,21400.0,34.4008,34.5091,34.378,34.5034,21400.0
2011-05-17 09:45:00,60.55,60.64,60.55,60.62,17200.0,34.4977,34.549,34.4977,34.5376,17200.0
2011-05-17 09:50:00,60.61,60.61,60.54,60.57,7700.0,34.5319,34.5319,34.492,34.5091,7700.0
2011-05-17 09:55:00,60.58,60.62,60.58,60.59,12000.0,34.5148,34.5376,34.5148,34.5205,12000.0
2011-05-17 10:00:00,60.59,60.6,60.51,60.58,46400.0,34.5205,34.5262,34.4749,34.5148,46400.0
2011-05-17 10:05:00,60.57,60.58,60.49,60.52,16600.0,34.5091,34.5148,34.4635,34.4806,16600.0
2011-05-17 10:10:00,60.52,60.61,60.5,60.6,39200.0,34.4806,34.5319,34.4692,34.5262,39200.0
2011-05-17 10:15:00,60.6,60.69,60.6,60.67,20200.0,34.5262,34.5774,34.5262,34.5661,20200.0
2011-05-17 10:20:00,60.67,60.67,60.61,60.62,30800.0,34.5661,34.5661,34.5319,34.5376,30800.0
2011-05-17 10:25:00,60.62,60.75,60.62,60.73,33300.0,34.5376,34.6116,34.5376,34.6002,33300.0
2011-05-17 10:30:00,60.73,60.74,60.61,60.61,15000.0,34.6002,34.6059,34.5319,34.5319,15000.0
2011-05-17 10:35:00,60.61,60.62,60.54,60.58,16500.0,34.5319,34.5376,34.492,34.5148,16500.0
2011-05-17 10:40:00,60.57,60.59,60.54,60.54,29700.0,34.5091,34.5205,34.492,34.492,29700.0
2011-05-17 10:45:00,60.53,60.53,60.39,60.4,27600.0,34.4863,34.4863,34.4065,34.4122,27600.0
2011-05-17 10:50:00,60.39,60.5,60.39,60.49,36600.0,34.4065,34.4692,34.4065,34.4635,36600.0
2011-05-17 10:55:00,60.5,60.53,60.43,60.45,25400.0,34.4692,34.4863,34.4293,34.4407,25400.0
2011-05-17 11:00:00,60.44,60.44,60.36,60.39,23700.0,34.435,34.435,34.3894,34.4065,23700.0
2011-05-17 11:05:00,60.38,60.38,60.26,60.33,25300.0,34.4008,34.4008,34.3325,34.3723,25300.0
2011-05-17 11:10:00,60.34,60.36,60.31,60.33,20500.0,34.378,34.3894,34.3609,34.3723,20500.0
2011-05-17 11:15:00,60.34,60.35,60.27,60.34,30700.0,34.378,34.3837,34.3382,34.378,30700.0
2011-05-17 11:20:00,60.35,60.39,60.34,60.34,29900.0,34.3837,34.4065,34.378,34.378,29900.0
2011-05-17 11:25:00,60.35,60.36,60.26,60.29,16700.0,34.3837,34.3894,34.3325,34.3495,16700.0
2011-05-17 11:30:00,60.32,60.34,60.24,60.26,19400.0,34.3666,34.378,34.3211,34.3325,19400.0
2011-05-17 11:35:00,60.25,60.29,60.24,60.25,31600.0,34.3268,34.3495,34.3211,34.3268,31600.0
2011-05-17 11:40:00,60.25,60.34,60.25,60.33,20900.0,34.3268,34.378,34.3268,34.3723,20900.0
2011-05-17 11:45:00,60.34,60.42,60.33,60.42,13200.0,34.378,34.4236,34.3723,34.4236,13200.0
2011-05-17 11:50:00,60.42,60.42,60.39,60.39,12700.0,34.4236,34.4236,34.4065,34.4065,12700.0
2011-05-17 11:55:00,60.39,60.41,60.37,60.38,9800.0,34.4065,34.4179,34.3951,34.4008,9800.0
2011-05-17 12:00:00,60.39,60.42,60.37,60.41,28600.0,34.4065,34.4236,34.3951,34.4179,28600.0
2011-05-17 12:05:00,60.42,60.42,60.32,60.32,14800.0,34.4236,34.4236,34.3666,34.3666,14800.0
2011-05-17 12:10:00,60.31,60.37,60.3,60.36,12700.0,34.3609,34.3951,34.3552,34.3894,12700.0
2011-05-17 12:15:00,60.37,60.4,60.35,60.38,17600.0,34.3951,34.4122,34.3837,34.4008,17600.0
2011-05-17 12:20:00,60.37,60.4,60.37,60.38,9200.0,34.3951,34.4122,34.3951,34.4008,9200.0
2011-05-17 12:25:00,60.38,60.38,60.29,60.31,12600.0,34.4008,34.4008,34.3495,34.3609,12600.0
2011-05-17 12:30:00,60.29,60.41,60.27,60.39,22500.0,34.3495,34.4179,34.3382,34.4065,22500.0
2011-05-17 12:35:00,60.39,60.39,60.34,60.39,20600.0,34.4065,34.4065,34.378,34.4065,20600.0
2011-05-17 12:40:00,60.4,60.46,60.39,60.42,17900.0,34.4122,34.4464,34.4065,34.4236,17900.0
2011-05-17 12:45:00,60.43,60.43,60.27,60.27,17400.0,34.4293,34.4293,34.3382,34.3382,17400.0
2011-05-17 12:50:00,60.27,60.3,60.25,60.27,36500.0,34.3382,34.3552,34.3268,34.3382,36500.0
2011-05-17 12:55:00,60.27,60.31,60.22,60.3,32300.0,34.3382,34.3609,34.3097,34.3552,32300.0
2011-05-17 13:00:00,60.3,60.31,60.24,60.25,26300.0,34.3552,34.3609,34.3211,34.3268,26300.0
2011-05-17 13:05:00,60.26,60.27,60.24,60.26,21100.0,34.3325,34.3382,34.3211,34.3325,21100.0
2011-05-17 13:10:00,60.26,60.27,60.22,60.27,59800.0,34.3325,34.3382,34.3097,34.3382,59800.0
2011-05-17 13:15:00,60.27,60.3,60.26,60.26,21200.0,34.3382,34.3552,34.3325,34.3325,21200.0
2011-05-17 13:20:00,60.27,60.28,60.24,60.27,33800.0,34.3382,34.3439,34.3211,34.3382,33800.0
2011-05-17 13:25:00,60.27,60.31,60.26,60.29,19300.0,34.3382,34.3609,34.3325,34.3495,19300.0
2011-05-17 13:30:00,60.28,60.35,60.28,60.33,31400.0,34.3439,34.3837,34.3439,34.3723,31400.0
2011-05-17 13:35:00,60.32,60.36,60.3,60.32,28600.0,34.3666,34.3894,34.3552,34.3666,28600.0
2011-05-17 13:40:00,60.32,60.37,60.31,60.36,16800.0,34.3666,34.3951,34.3609,34.3894,16800.0
2011-05-17 13:45:00,60.37,60.43,60.34,60.42,23200.0,34.3951,34.4293,34.378,34.4236,23200.0
2011-05-17 13:50:00,60.42,60.47,60.37,60.37,30000.0,34.4236,34.4521,34.3951,34.3951,30000.0
2011-05-17 13:55:00,60.36,60.42,60.36,60.41,14300.0,34.3894,34.4236,34.3894,34.4179,14300.0
2011-05-17 14:00:00,60.42,60.51,60.42,60.51,22400.0,34.4236,34.4749,34.4236,34.4749,22400.0
2011-05-17 14:05:00,60.52,60.53,60.45,60.45,18600.0,34.4806,34.4863,34.4407,34.4407,18600.0
2011-05-17 14:10:00,60.47,60.48,60.41,60.42,17100.0,34.4521,34.4578,34.4179,34.4236,17100.0
2011-05-17 14:15:00,60.43,60.44,60.4,60.42,16600.0,34.4293,34.435,34.4122,34.4236,16600.0
2011-05-17 14:20:00,60.43,60.43,60.37,60.38,25000.0,34.4293,34.4293,34.3951,34.4008,25000.0
2011-05-17 14:25:00,60.37,60.42,60.37,60.41,20600.0,34.3951,34.4236,34.3951,34.4179,20600.0
2011-05-17 14:30:00,60.4,60.44,60.38,60.42,16600.0,34.4122,34.435,34.4008,34.4236,16600.0
2011-05-17 14:35:00,60.41,60.46,60.4,60.46,13800.0,34.4179,34.4464,34.4122,34.4464,13800.0
2011-05-17 14:40:00,60.46,60.48,60.4,60.4,13900.0,34.4464,34.4578,34.4122,34.4122,13900.0
2011-05-17 14:45:00,60.4,60.5,60.4,60.47,24300.0,34.4122,34.4692,34.4122,34.4521,24300.0
2011-05-17 14:50:00,60.47,60.55,60.47,60.53,132500.0,34.4521,34.4977,34.4521,34.4863,132500.0
2011-05-17 14:55:00,60.54,60.64,60.51,60.64,39800.0,34.492,34.549,34.4749,34.549,39800.0
2011-05-17 15:00:00,60.63,60.65,60.61,60.62,33900.0,34.5433,34.5547,34.5319,34.5376,33900.0
2011-05-17 15:05:00,60.62,60.64,60.52,60.57,37000.0,34.5376,34.549,34.4806,34.5091,37000.0
2011-05-17 15:10:00,60.57,60.6,60.54,60.55,25300.0,34.5091,34.5262,34.492,34.4977,25300.0
2011-05-17 15:15:00,60.54,60.55,60.46,60.49,73200.0,34.492,34.4977,34.4464,34.4635,73200.0
2011-05-17 15:20:00,60.49,60.56,60.47,60.49,52100.0,34.4635,34.5034,34.4521,34.4635,52100.0
2011-05-17 15:25:00,60.49,60.5,60.46,60.48,17000.0,34.4635,34.4692,34.4464,34.4578,17000.0
2011-05-17 15:30:00,60.49,60.52,60.48,60.51,18100.0,34.4635,34.4806,34.4578,34.4749,18100.0
2011-05-17 15:35:00,60.51,60.6,60.51,60.58,35300.0,34.4749,34.5262,34.4749,34.5148,35300.0
2011-05-17 15:40:00,60.59,60.6,60.55,60.55,40000.0,34.5205,34.5262,34.4977,34.4977,40000.0
2011-05-17 15:45:00,60.55,60.61,60.54,60.57,37200.0,34.4977,34.5319,34.492,34.5091,37200.0
2011-05-17 15:50:00,60.56,60.57,60.49,60.53,65600.0,34.5034,34.5091,34.4635,34.4863,65600.0
2011-05-17 15:55:00,60.54,60.61,60.53,60.6,44500.0,34.492,34.5319,34.4863,34.5262,44500.0
2011-05-18 09:30:00,60.59,60.73,60.51,60.54,27700.0,34.5205,34.6002,34.4749,34.492,27700.0
2011-05-18 09:35:00,60.51,60.53,60.43,60.45,17400.0,34.4749,34.4863,34.4293,34.4407,17400.0
2011-05-18 09:40:00,60.42,60.44,60.34,60.4,9400.0,34.4236,34.435,34.378,34.4122,9400.0
2011-05-18 09:45:00,60.41,60.54,60.38,60.54,18400.0,34.4179,34.492,34.4008,34.492,18400.0
2011-05-18 09:50:00,60.52,60.6,60.5,60.54,34000.0,34.4806,34.5262,34.4692,34.492,34000.0
2011-05-18 09:55:00,60.53,60.55,60.45,60.45,26900.0,34.4863,34.4977,34.4407,34.4407,26900.0
2011-05-18 10:00:00,60.45,60.58,60.41,60.55,33000.0,34.4407,34.5148,34.4179,34.4977,33000.0
2011-05-18 10:05:00,60.55,60.63,60.55,60.63,10800.0,34.4977,34.5433,34.4977,34.5433,10800.0
2011-05-18 10:10:00,60.62,60.63,60.56,60.56,18600.0,34.5376,34.5433,34.5034,34.5034,18600.0
2011-05-18 10:15:00,60.56,60.57,60.5,60.55,25300.0,34.5034,34.5091,34.4692,34.4977,25300.0
2011-05-18 10:20:00,60.54,60.55,60.47,60.47,14600.0,34.492,34.4977,34.4521,34.4521,14600.0
2011-05-18 10:25:00,60.47,60.51,60.41,60.42,41900.0,34.4521,34.4749,34.4179,34.4236,41900.0
2011-05-18 10:30:00,60.43,60.51,60.42,60.48,17100.0,34.4293,34.4749,34.4236,34.4578,17100.0
2011-05-18 10:35:00,60.49,60.53,60.49,60.5,18000.0,34.4635,34.4863,34.4635,34.4692,18000.0
2011-05-18 10:40:00,60.5,60.58,60.5,60.57,14400.0,34.4692,34.5148,34.4692,34.5091,14400.0
2011-05-18 10:45:00,60.58,60.67,60.58,60.67,9200.0,34.5148,34.5661,34.5148,34.5661,9200.0
2011-05-18 10:50:00,60.66,60.69,60.65,60.66,12100.0,34.5604,34.5774,34.5547,34.5604,12100.0
2011-05-18 10:55:00,60.67,60.68,60.65,60.68,3800.0,34.5661,34.5717,34.5547,34.5717,3800.0
2011-05-18 11:00:00,60.68,60.8,60.68,60.8,7100.0,34.5717,34.6401,34.5717,34.6401,7100.0
2011-05-18 11:05:00,60.81,60.83,60.81,60.83,6500.0,34.6458,34.6572,34.6458,34.6572,6500.0
2011-05-18 11:10:00,60.84,60.91,60.81,60.89,9700.0,34.6629,34.7028,34.6458,34.6914,9700.0
2011-05-18 11:15:00,60.91,60.99,60.89,60.99,6900.0,34.7028,34.7484,34.6914,34.7484,6900.0
2011-05-18 11:20:00,60.98,60.98,60.9,60.93,15700.0,34.7427,34.7427,34.6971,34.7142,15700.0
2011-05-18 11:25:00,60.93,60.93,60.9,60.9,5200.0,34.7142,34.7142,34.6971,34.6971,5200.0
2011-05-18 11:30:00,60.9,61.0,60.9,60.99,8800.0,34.6971,34.7541,34.6971,34.7484,8800.0
2011-05-18 11:35:00,60.99,61.05,60.98,61.05,14400.0,34.7484,34.7826,34.7427,34.7826,14400.0
2011-05-18 11:40:00,61.04,61.07,61.02,61.02,17000.0,34.7769,34.7939,34.7655,34.7655,17000.0
2011-05-18 11:45:00,61.01,61.02,60.95,60.95,33400.0,34.7598,34.7655,34.7256,34.7256,33400.0
2011-05-18 11:50:00,60.96,60.98,60.92,60.95,16400.0,34.7313,34.7427,34.7085,34.7256,16400.0
2011-05-18 11:55:00,60.97,61.0,60.97,60.99,14300.0,34.737,34.7541,34.737,34.7484,14300.0
2011-05-18 12:00:00,61.0,61.02,60.98,60.99,91300.0,34.7541,34.7655,34.7427,34.7484,91300.0
2011-05-18 12:05:00,60.99,60.99,60.95,60.97,5900.0,34.7484,34.7484,34.7256,34.737,5900.0
2011-05-18 12:10:00,60.98,60.98,60.92,60.94,7800.0,34.7427,34.7427,34.7085,34.7199,7800.0
2011-05-18 12:15:00,60.94,60.97,60.94,60.97,5200.0,34.7199,34.737,34.7199,34.737,5200.0
2011-05-18 12:20:00,60.96,60.98,60.96,60.97,3800.0,34.7313,34.7427,34.7313,34.737,3800.0
2011-05-18 12:25:00,60.96,61.0,60.96,61.0,3500.0,34.7313,34.7541,34.7313,34.7541,3500.0
2011-05-18 12:30:00,60.99,61.05,60.99,61.03,7300.0,34.7484,34.7826,34.7484,34.7712,7300.0
2011-05-18 12:35:00,61.04,61.05,61.02,61.02,4800.0,34.7769,34.7826,34.7655,34.7655,4800.0
2011-05-18 12:40:00,61.01,61.05,61.01,61.05,10800.0,34.7598,34.7826,34.7598,34.7826,10800.0
2011-05-18 12:45:00,61.04,61.06,61.03,61.05,10200.0,34.7769,34.7882,34.7712,34.7826,10200.0
2011-05-18 12:50:00,61.04,61.05,61.02,61.03,4000.0,34.7769,34.7826,34.7655,34.7712,4000.0
2011-05-18 12:55:00,61.03,61.05,61.02,61.03,3400.0,34.7712,34.7826,34.7655,34.7712,3400.0
2011-05-18 13:00:00,61.03,61.06,61.02,61.06,9200.0,34.7712,34.7882,34.7655,34.7882,9200.0
2011-05-18 13:05:00,61.07,61.11,61.07,61.11,7700.0,34.7939,34.8167,34.7939,34.8167,7700.0
2011-05-18 13:10:00,61.11,61.13,61.09,61.09,16500.0,34.8167,34.8281,34.8053,34.8053,16500.0
2011-05-18 13:15:00,61.1,61.11,61.07,61.08,7200.0,34.811,34.8167,34.7939,34.7996,7200.0
2011-05-18 13:20:00,61.08,61.1,61.07,61.07,3600.0,34.7996,34.811,34.7939,34.7939,3600.0
2011-05-18 13:25:00,61.07,61.09,61.06,61.06,8000.0,34.7939,34.8053,34.7882,34.7882,8000.0
2011-05-18 13:30:00,61.06,61.08,61.05,61.08,4300.0,34.7882,34.7996,34.7826,34.7996,4300.0
2011-05-18 13:35:00,61.08,61.1,61.07,61.07,7400.0,34.7996,34.811,34.7939,34.7939,7400.0
2011-05-18 13:40:00,61.08,61.09,61.05,61.08,7400.0,34.7996,34.8053,34.7826,34.7996,7400.0
2011-05-18 13:45:00,61.09,61.15,61.08,61.15,12200.0,34.8053,34.8395,34.7996,34.8395,12200.0
2011-05-18 13:50:00,61.15,61.19,61.15,61.19,5800.0,34.8395,34.8623,34.8395,34.8623,5800.0
2011-05-18 13:55:00,61.18,61.23,61.18,61.22,18000.0,34.8566,34.8851,34.8566,34.8794,18000.0
2011-05-18 14:00:00,61.21,61.22,61.11,61.12,22100.0,34.8737,34.8794,34.8167,34.8224,22100.0
2011-05-18 14:05:00,61.13,61.25,61.13,61.22,14600.0,34.8281,34.8965,34.8281,34.8794,14600.0
2011-05-18 14:10:00,61.23,61.24,61.17,61.17,14900.0,34.8851,34.8908,34.8509,34.8509,14900.0
2011-05-18 14:15:00,61.17,61.17,61.06,61.1,13600.0,34.8509,34.8509,34.7882,34.811,13600.0
2011-05-18 14:20:00,61.1,61.13,61.04,61.04,17100.0,34.811,34.8281,34.7769,34.7769,17100.0
2011-05-18 14:25:00,61.05,61.07,61.0,61.04,12500.0,34.7826,34.7939,34.7541,34.7769,12500.0
2011-05-18 14:30:00,61.04,61.09,61.03,61.09,21700.0,34.7769,34.8053,34.7712,34.8053,21700.0
2011-05-18 14:35:00,61.08,61.12,61.02,61.02,24200.0,34.7996,34.8224,34.7655,34.7655,24200.0
2011-05-18 14:40:00,61.01,61.06,61.0,61.02,32100.0,34.7598,34.7882,34.7541,34.7655,32100.0
2011-05-18 14:45:00,61.03,61.06,61.01,61.02,12400.0,34.7712,34.7882,34.7598,34.7655,12400.0
2011-05-18 14:50:00,61.03,61.08,61.01,61.07,11300.0,34.7712,34.7996,34.7598,34.7939,11300.0
2011-05-18 14:55:00,61.07,61.09,61.0,61.05,15400.0,34.7939,34.8053,34.7541,34.7826,15400.0
2011-05-18 15:00:00,61.03,61.11,61.01,61.11,14000.0,34.7712,34.8167,34.7598,34.8167,14000.0
2011-05-18 15:05:00,61.11,61.13,61.1,61.1,7300.0,34.8167,34.8281,34.811,34.811,7300.0
2011-05-18 15:10:00,61.1,61.14,61.1,61.11,24200.0,34.811,34.8338,34.811,34.8167,24200.0
2011-05-18 15:15:00,61.12,61.17,61.08,61.15,25700.0,34.8224,34.8509,34.7996,34.8395,25700.0
2011-05-18 15:20:00,61.16,61.19,61.15,61.17,36800.0,34.8452,34.8623,34.8395,34.8509,36800.0
2011-05-18 15:25:00,61.17,61.18,61.15,61.18,16000.0,34.8509,34.8566,34.8395,34.8566,16000.0
2011-05-18 15:30:00,61.19,61.2,61.16,61.17,36400.0,34.8623,34.868,34.8452,34.8509,36400.0
2011-05-18 15:35:00,61.16,61.17,61.13,61.16,24000.0,34.8452,34.8509,34.8281,34.8452,24000.0
2011-05-18 15:40:00,61.16,61.21,61.15,61.2,15000.0,34.8452,34.8737,34.8395,34.868,15000.0
2011-05-18 15:45:00,61.21,61.23,61.19,61.2,22800.0,34.8737,34.8851,34.8623,34.868,22800.0
2011-05-18 15:50:00,61.21,61.23,61.18,61.21,30200.0,34.8737,34.8851,34.8566,34.8737,30200.0
2011-05-18 15:55:00,61.21,61.21,61.16,61.2,44200.0,34.8737,34.8737,34.8452,34.868,44200.0
2011-05-19 09:30:00,61.45,61.5,61.3,61.31,36400.0,35.0104,35.0389,34.925,34.9307,36400.0
2011-05-19 09:35:00,61.32,61.43,61.32,61.35,13800.0,34.9364,34.9991,34.9364,34.9535,13800.0
2011-05-19 09:40:00,61.32,61.45,61.29,61.44,16800.0,34.9364,35.0104,34.9193,35.0047,16800.0
2011-05-19 09:45:00,61.47,61.57,61.45,61.54,13100.0,35.0218,35.0788,35.0104,35.0617,13100.0
2011-05-19 09:50:00,61.55,61.65,61.52,61.65,12900.0,35.0674,35.1244,35.0503,35.1244,12900.0
2011-05-19 09:55:00,61.66,61.71,61.64,61.7,9800.0,35.1301,35.1586,35.1187,35.1529,9800.0
2011-05-19 10:00:00,61.68,61.69,61.5,61.59,27200.0,35.1415,35.1472,35.0389,35.0902,27200.0
2011-05-19 10:05:00,61.63,61.63,61.45,61.46,20900.0,35.113,35.113,35.0104,35.0161,20900.0
2011-05-19 10:10:00,61.47,61.49,61.38,61.44,29400.0,35.0218,35.0332,34.9706,35.0047,29400.0
2011-05-19 10:15:00,61.45,61.46,61.42,61.46,9400.0,35.0104,35.0161,34.9934,35.0161,9400.0
2011-05-19 10:20:00,61.46,61.49,61.44,61.45,14600.0,35.0161,35.0332,35.0047,35.0104,14600.0
2011-05-19 10:25:00,61.46,61.48,61.42,61.48,34200.0,35.0161,35.0275,34.9934,35.0275,34200.0
2011-05-19 10:30:00,61.47,61.53,61.43,61.48,26000.0,35.0218,35.056,34.9991,35.0275,26000.0
2011-05-19 10:35:00,61.49,61.54,61.47,61.5,14200.0,35.0332,35.0617,35.0218,35.0389,14200.0
2011-05-19 10:40:00,61.5,61.51,61.38,61.41,16800.0,35.0389,35.0446,34.9706,34.9877,16800.0
2011-05-19 10:45:00,61.39,61.42,61.35,61.36,8800.0,34.9763,34.9934,34.9535,34.9592,8800.0
2011-05-19 10:50:00,61.35,61.36,61.22,61.22,8600.0,34.9535,34.9592,34.8794,34.8794,8600.0
2011-05-19 10:55:00,61.21,61.22,61.16,61.18,10400.0,34.8737,34.8794,34.8452,34.8566,10400.0
2011-05-19 11:00:00,61.18,61.24,61.16,61.24,10600.0,34.8566,34.8908,34.8452,34.8908,10600.0
2011-05-19 11:05:00,61.24,61.25,61.16,61.16,10300.0,34.8908,34.8965,34.8452,34.8452,10300.0
2011-05-19 11:10:00,61.16,61.18,61.12,61.16,11200.0,34.8452,34.8566,34.8224,34.8452,11200.0
2011-05-19 11:15:00,61.15,61.2,61.15,61.2,13700.0,34.8395,34.868,34.8395,34.868,13700.0
2011-05-19 11:20:00,61.2,61.22,61.17,61.19,9100.0,34.868,34.8794,34.8509,34.8623,9100.0
2011-05-19 11:25:00,61.18,61.21,61.17,61.19,15900.0,34.8566,34.8737,34.8509,34.8623,15900.0
2011-05-19 11:30:00,61.19,61.23,61.16,61.16,26200.0,34.8623,34.8851,34.8452,34.8452,26200.0
2011-05-19 11:35:00,61.17,61.19,61.13,61.14,7200.0,34.8509,34.8623,34.8281,34.8338,7200.0
2011-05-19 11:40:00,61.14,61.14,61.07,61.07,9700.0,34.8338,34.8338,34.7939,34.7939,9700.0
2011-05-19 11:45:00,61.06,61.08,61.03,61.04,9100.0,34.7882,34.7996,34.7712,34.7769,9100.0
2011-05-19 11:50:00,61.04,61.05,61.0,61.02,15400.0,34.7769,34.7826,34.7541,34.7655,15400.0
2011-05-19 11:55:00,61.02,61.02,60.97,61.0,11000.0,34.7655,34.7655,34.737,34.7541,11000.0
2011-05-19 12:00:00,60.98,61.03,60.98,61.01,19400.0,34.7427,34.7712,34.7427,34.7598,19400.0
2011-05-19 12:05:00,61.01,61.16,61.0,61.14,63300.0,34.7598,34.8452,34.7541,34.8338,63300.0
2011-05-19 12:10:00,61.14,61.26,61.14,61.26,25100.0,34.8338,34.9022,34.8338,34.9022,25100.0
2011-05-19 12:15:00,61.27,61.32,61.24,61.32,15800.0,34.9079,34.9364,34.8908,34.9364,15800.0
2011-05-19 12:20:00,61.31,61.35,61.31,61.33,5600.0,34.9307,34.9535,34.9307,34.9421,5600.0
2011-05-19 12:25:00,61.29,61.39,61.28,61.35,7300.0,34.9193,34.9763,34.9136,34.9535,7300.0
2011-05-19 12:30:00,61.36,61.39,61.34,61.38,13700.0,34.9592,34.9763,34.9478,34.9706,13700.0
2011-05-19 12:35:00,61.38,61.41,61.35,61.39,13000.0,34.9706,34.9877,34.9535,34.9763,13000.0
2011-05-19 12:40:00,61.39,61.4,61.34,61.35,12200.0,34.9763,34.982,34.9478,34.9535,12200.0
2011-05-19 12:45:00,61.34,61.34,61.3,61.33,10200.0,34.9478,34.9478,34.925,34.9421,10200.0
2011-05-19 12:50:00,61.31,61.35,61.29,61.35,8000.0,34.9307,34.9535,34.9193,34.9535,8000.0
2011-05-19 12:55:00,61.35,61.35,61.3,61.35,6700.0,34.9535,34.9535,34.925,34.9535,6700.0
2011-05-19 13:00:00,61.36,61.37,61.32,61.32,4300.0,34.9592,34.9649,34.9364,34.9364,4300.0
2011-05-19 13:05:00,61.34,61.38,61.33,61.38,7900.0,34.9478,34.9706,34.9421,34.9706,7900.0
2011-05-19 13:10:00,61.37,61.4,61.37,61.39,6500.0,34.9649,34.982,34.9649,34.9763,6500.0
2011-05-19 13:15:00,61.4,61.45,61.36,61.42,11900.0,34.982,35.0104,34.9592,34.9934,11900.0
2011-05-19 13:20:00,61.44,61.47,61.43,61.46,5200.0,35.0047,35.0218,34.9991,35.0161,5200.0
2011-05-19 13:25:00,61.43,61.45,61.42,61.44,5800.0,34.9991,35.0104,34.9934,35.0047,5800.0
2011-05-19 13:30:00,61.44,61.47,61.44,61.47,11900.0,35.0047,35.0218,35.0047,35.0218,11900.0
2011-05-19 13:35:00,61.47,61.47,61.41,61.43,17100.0,35.0218,35.0218,34.9877,34.9991,17100.0
2011-05-19 13:40:00,61.41,61.42,61.39,61.41,12500.0,34.9877,34.9934,34.9763,34.9877,12500.0
2011-05-19 13:45:00,61.42,61.45,61.41,61.45,10100.0,34.9934,35.0104,34.9877,35.0104,10100.0
2011-05-19 13:50:00,61.46,61.46,61.43,61.43,4600.0,35.0161,35.0161,34.9991,34.9991,4600.0
2011-05-19 13:55:00,61.44,61.48,61.44,61.47,22700.0,35.0047,35.0275,35.0047,35.0218,22700.0
2011-05-19 14:00:00,61.47,61.52,61.47,61.5,33200.0,35.0218,35.0503,35.0218,35.0389,33200.0
2011-05-19 14:05:00,61.51,61.52,61.48,61.48,21500.0,35.0446,35.0503,35.0275,35.0275,21500.0
2011-05-19 14:10:00,61.48,61.48,61.39,61.4,9300.0,35.0275,35.0275,34.9763,34.982,9300.0
2011-05-19 14:15:00,61.42,61.42,61.36,61.36,10900.0,34.9934,34.9934,34.9592,34.9592,10900.0
2011-05-19 14:20:00,61.39,61.4,61.35,61.35,11000.0,34.9763,34.982,34.9535,34.9535,11000.0
2011-05-19 14:25:00,61.34,61.38,61.31,61.33,12000.0,34.9478,34.9706,34.9307,34.9421,12000.0
2011-05-19 14:30:00,61.33,61.36,61.29,61.36,8900.0,34.9421,34.9592,34.9193,34.9592,8900.0
2011-05-19 14:35:00,61.37,61.38,61.36,61.37,4000.0,34.9649,34.9706,34.9592,34.9649,4000.0
2011-05-19 14:40:00,61.38,61.38,61.25,61.26,66400.0,34.9706,34.9706,34.8965,34.9022,66400.0
2011-05-19 14:45:00,61.26,61.31,61.25,61.29,17400.0,34.9022,34.9307,34.8965,34.9193,17400.0
2011-05-19 14:50:00,61.29,61.35,61.29,61.33,32300.0,34.9193,34.9535,34.9193,34.9421,32300.0
2011-05-19 14:55:00,61.33,61.36,61.32,61.36,18500.0,34.9421,34.9592,34.9364,34.9592,18500.0
2011-05-19 15:00:00,61.35,61.39,61.34,61.37,21500.0,34.9535,34.9763,34.9478,34.9649,21500.0
2011-05-19 15:05:00,61.37,61.39,61.35,61.37,16500.0,34.9649,34.9763,34.9535,34.9649,16500.0
2011-05-19 15:10:00,61.38,61.4,61.37,61.38,12200.0,34.9706,34.982,34.9649,34.9706,12200.0
2011-05-19 15:15:00,61.37,61.4,61.36,61.39,8400.0,34.9649,34.982,34.9592,34.9763,8400.0
2011-05-19 15:20:00,61.4,61.41,61.4,61.4,5200.0,34.982,34.9877,34.982,34.982,5200.0
2011-05-19 15:25:00,61.41,61.41,61.38,61.39,13000.0,34.9877,34.9877,34.9706,34.9763,13000.0
2011-05-19 15:30:00,61.39,61.4,61.38,61.39,13200.0,34.9763,34.982,34.9706,34.9763,13200.0
2011-05-19 15:35:00,61.38,61.41,61.38,61.41,30800.0,34.9706,34.9877,34.9706,34.9877,30800.0
2011-05-19 15:40:00,61.41,61.43,61.39,61.41,27000.0,34.9877,34.9991,34.9763,34.9877,27000.0
2011-05-19 15:45:00,61.41,61.43,61.38,61.42,29100.0,34.9877,34.9991,34.9706,34.9934,29100.0
2011-05-19 15:50:00,61.43,61.46,61.42,61.46,38600.0,34.9991,35.0161,34.9934,35.0161,38600.0
2011-05-19 15:55:00,61.46,61.47,61.41,61.43,39200.0,35.0161,35.0218,34.9877,34.9991,39200.0
2011-05-20 09:30:00,61.19,61.29,61.12,61.25,26800.0,34.8623,34.9193,34.8224,34.8965,26800.0
2011-05-20 09:35:00,61.23,61.33,61.21,61.32,10300.0,34.8851,34.9421,34.8737,34.9364,10300.0
2011-05-20 09:40:00,61.31,61.41,61.27,61.28,11900.0,34.9307,34.9877,34.9079,34.9136,11900.0
2011-05-20 09:45:00,61.28,61.28,61.19,61.19,8000.0,34.9136,34.9136,34.8623,34.8623,8000.0
2011-05-20 09:50:00,61.19,61.2,60.99,61.0,16600.0,34.8623,34.868,34.7484,34.7541,16600.0
2011-05-20 09:55:00,61.0,61.0,60.96,60.98,13900.0,34.7541,34.7541,34.7313,34.7427,13900.0
2011-05-20 10:00:00,60.99,61.04,60.92,61.03,28500.0,34.7484,34.7769,34.7085,34.7712,28500.0
2011-05-20 10:05:00,61.03,61.05,60.96,60.96,9600.0,34.7712,34.7826,34.7313,34.7313,9600.0
2011-05-20 10:10:00,60.92,60.98,60.91,60.91,30600.0,34.7085,34.7427,34.7028,34.7028,30600.0
2011-05-20 10:15:00,60.91,60.91,60.84,60.89,29500.0,34.7028,34.7028,34.6629,34.6914,29500.0
2011-05-20 10:20:00,60.87,60.88,60.84,60.85,7500.0,34.68,34.6857,34.6629,34.6686,7500.0
2011-05-20 10:25:00,60.85,61.0,60.85,60.99,18000.0,34.6686,34.7541,34.6686,34.7484,18000.0
2011-05-20 10:30:00,60.99,61.04,60.98,61.01,14800.0,34.7484,34.7769,34.7427,34.7598,14800.0
2011-05-20 10:35:00,61.01,61.01,60.94,60.97,9000.0,34.7598,34.7598,34.7199,34.737,9000.0
2011-05-20 10:40:00,60.99,61.0,60.92,60.92,18100.0,34.7484,34.7541,34.7085,34.7085,18100.0
2011-05-20 10:45:00,60.91,60.91,60.79,60.86,22000.0,34.7028,34.7028,34.6344,34.6743,22000.0
2011-05-20 10:50:00,60.84,60.86,60.82,60.84,9600.0,34.6629,34.6743,34.6515,34.6629,9600.0
2011-05-20 10:55:00,60.84,60.87,60.79,60.82,15700.0,34.6629,34.68,34.6344,34.6515,15700.0
2011-05-20 11:00:00,60.83,60.9,60.81,60.89,16000.0,34.6572,34.6971,34.6458,34.6914,16000.0
2011-05-20 11:05:00,60.89,60.92,60.85,60.88,14200.0,34.6914,34.7085,34.6686,34.6857,14200.0
2011-05-20 11:10:00,60.88,60.96,60.88,60.93,22100.0,34.6857,34.7313,34.6857,34.7142,22100.0
2011-05-20 11:15:00,60.94,60.94,60.91,60.91,9600.0,34.7199,34.7199,34.7028,34.7028,9600.0
2011-05-20 11:20:00,60.91,60.91,60.82,60.82,5400.0,34.7028,34.7028,34.6515,34.6515,5400.0
2011-05-20 11:25:00,60.83,60.85,60.78,60.84,23700.0,34.6572,34.6686,34.6287,34.6629,23700.0
2011-05-20 11:30:00,60.86,60.9,60.86,60.89,18600.0,34.6743,34.6971,34.6743,34.6914,18600.0
2011-05-20 11:35:00,60.88,60.97,60.88,60.93,12500.0,34.6857,34.737,34.6857,34.7142,12500.0
2011-05-20 11:40:00,60.93,60.93,60.86,60.86,8100.0,34.7142,34.7142,34.6743,34.6743,8100.0
2011-05-20 11:45:00,60.86,60.89,60.79,60.79,7000.0,34.6743,34.6914,34.6344,34.6344,7000.0
2011-05-20 11:50:00,60.79,60.8,60.7,60.71,7700.0,34.6344,34.6401,34.5831,34.5888,7700.0
2011-05-20 11:55:00,60.7,60.73,60.7,60.71,8600.0,34.5831,34.6002,34.5831,34.5888,8600.0
2011-05-20 12:00:00,60.71,60.74,60.7,60.71,10500.0,34.5888,34.6059,34.5831,34.5888,10500.0
2011-05-20 12:05:00,60.71,60.72,60.65,60.65,14600.0,34.5888,34.5945,34.5547,34.5547,14600.0
2011-05-20 12:10:00,60.65,60.68,60.64,60.68,2100.0,34.5547,34.5717,34.549,34.5717,2100.0
2011-05-20 12:15:00,60.69,60.77,60.69,60.75,14400.0,34.5774,34.623,34.5774,34.6116,14400.0
2011-05-20 12:20:00,60.75,60.84,60.74,60.84,11600.0,34.6116,34.6629,34.6059,34.6629,11600.0
2011-05-20 12:25:00,60.84,60.9,60.83,60.9,10800.0,34.6629,34.6971,34.6572,34.6971,10800.0
2011-05-20 12:30:00,60.9,60.97,60.9,60.96,13000.0,34.6971,34.737,34.6971,34.7313,13000.0
2011-05-20 12:35:00,60.96,60.97,60.9,60.94,13600.0,34.7313,34.737,34.6971,34.7199,13600.0
2011-05-20 12:40:00,60.94,60.95,60.91,60.91,18700.0,34.7199,34.7256,34.7028,34.7028,18700.0
2011-05-20 12:45:00,60.91,60.91,60.86,60.87,10100.0,34.7028,34.7028,34.6743,34.68,10100.0
2011-05-20 12:50:00,60.86,60.88,60.84,60.86,8600.0,34.6743,34.6857,34.6629,34.6743,8600.0
2011-05-20 12:55:00,60.85,60.87,60.84,60.85,6300.0,34.6686,34.68,34.6629,34.6686,6300.0
2011-05-20 13:00:00,60.84,60.86,60.83,60.83,3500.0,34.6629,34.6743,34.6572,34.6572,3500.0
2011-05-20 13:05:00,60.83,60.85,60.82,60.83,12600.0,34.6572,34.6686,34.6515,34.6572,12600.0
2011-05-20 13:10:00,60.82,60.82,60.78,60.78,7900.0,34.6515,34.6515,34.6287,34.6287,7900.0
2011-05-20 13:15:00,60.79,60.83,60.79,60.81,7000.0,34.6344,34.6572,34.6344,34.6458,7000.0
2011-05-20 13:20:00,60.81,60.89,60.8,60.88,21500.0,34.6458,34.6914,34.6401,34.6857,21500.0
2011-05-20 13:25:00,60.88,60.9,60.83,60.84,10200.0,34.6857,34.6971,34.6572,34.6629,10200.0
2011-05-20 13:30:00,60.85,60.93,60.85,60.93,21800.0,34.6686,34.7142,34.6686,34.7142,21800.0
2011-05-20 13:35:00,60.94,60.99,60.93,60.99,10000.0,34.7199,34.7484,34.7142,34.7484,10000.0
2011-05-20 13:40:00,61.0,61.01,60.9,60.92,14300.0,34.7541,34.7598,34.6971,34.7085,14300.0
2011-05-20 13:45:00,60.9,60.92,60.89,60.9,8300.0,34.6971,34.7085,34.6914,34.6971,8300.0
2011-05-20 13:50:00,60.9,60.91,60.87,60.87,6900.0,34.6971,34.7028,34.68,34.68,6900.0
2011-05-20 13:55:00,60.88,60.9,60.85,60.89,30300.0,34.6857,34.6971,34.6686,34.6914,30300.0
2011-05-20 14:00:00,60.9,60.92,60.87,60.88,22300.0,34.6971,34.7085,34.68,34.6857,22300.0
2011-05-20 14:05:00,60.88,60.89,60.82,60.82,17500.0,34.6857,34.6914,34.6515,34.6515,17500.0
2011-05-20 14:10:00,60.83,60.84,60.79,60.8,6000.0,34.6572,34.6629,34.6344,34.6401,6000.0
2011-05-20 14:15:00,60.8,60.83,60.79,60.81,10400.0,34.6401,34.6572,34.6344,34.6458,10400.0
2011-05-20 14:20:00,60.8,60.82,60.78,60.8,12100.0,34.6401,34.6515,34.6287,34.6401,12100.0
2011-05-20 14:25:00,60.8,60.85,60.8,60.81,8600.0,34.6401,34.6686,34.6401,34.6458,8600.0
2011-05-20 14:30:00,60.81,60.83,60.81,60.81,8500.0,34.6458,34.6572,34.6458,34.6458,8500.0
2011-05-20 14:35:00,60.8,60.83,60.8,60.83,28200.0,34.6401,34.6572,34.6401,34.6572,28200.0
2011-05-20 14:40:00,60.82,60.87,60.82,60.87,21900.0,34.6515,34.68,34.6515,34.68,21900.0
2011-05-20 14:45:00,60.88,60.9,60.87,60.9,22400.0,34.6857,34.6971,34.68,34.6971,22400.0
2011-05-20 14:50:00,60.9,60.9,60.86,60.86,8300.0,34.6971,34.6971,34.6743,34.6743,8300.0
2011-05-20 14:55:00,60.86,60.86,60.75,60.76,28200.0,34.6743,34.6743,34.6116,34.6173,28200.0
2011-05-20 15:00:00,60.76,60.79,60.75,60.76,21200.0,34.6173,34.6344,34.6116,34.6173,21200.0
2011-05-20 15:05:00,60.76,60.79,60.76,60.77,30000.0,34.6173,34.6344,34.6173,34.623,30000.0
2011-05-20 15:10:00,60.77,60.81,60.76,60.76,22200.0,34.623,34.6458,34.6173,34.6173,22200.0
2011-05-20 15:15:00,60.75,60.8,60.74,60.78,21500.0,34.6116,34.6401,34.6059,34.6287,21500.0
2011-05-20 15:20:00,60.78,60.81,60.74,60.79,18200.0,34.6287,34.6458,34.6059,34.6344,18200.0
2011-05-20 15:25:00,60.8,60.81,60.77,60.78,13600.0,34.6401,34.6458,34.623,34.6287,13600.0
2011-05-20 15:30:00,60.78,60.85,60.75,60.85,23900.0,34.6287,34.6686,34.6116,34.6686,23900.0
2011-05-20 15:35:00,60.84,60.84,60.78,60.81,15700.0,34.6629,34.6629,34.6287,34.6458,15700.0
2011-05-20 15:40:00,60.81,60.82,60.79,60.81,40900.0,34.6458,34.6515,34.6344,34.6458,40900.0
2011-05-20 15:45:00,60.8,60.8,60.76,60.78,47600.0,34.6401,34.6401,34.6173,34.6287,47600.0
2011-05-20 15:50:00,60.78,60.78,60.68,60.69,50700.0,34.6287,34.6287,34.5717,34.5774,50700.0
2011-05-20 15:55:00,60.7,60.74,60.67,60.67,70400.0,34.5831,34.6059,34.5661,34.5661,70400.0
2011-05-23 09:30:00,60.08,60.09,59.92,59.98,95800.0,34.2299,34.2356,34.1387,34.1729,95800.0
2011-05-23 09:35:00,59.98,60.14,59.97,60.11,30500.0,34.1729,34.2641,34.1672,34.247,30500.0
2011-05-23 09:40:00,60.1,60.25,60.1,60.16,19300.0,34.2413,34.3268,34.2413,34.2755,19300.0
2011-05-23 09:45:00,60.17,60.22,60.1,60.21,19000.0,34.2812,34.3097,34.2413,34.304,19000.0
2011-05-23 09:50:00,60.21,60.23,60.15,60.18,16900.0,34.304,34.3154,34.2698,34.2869,16900.0
2011-05-23 09:55:00,60.19,60.27,60.19,60.23,10000.0,34.2926,34.3382,34.2926,34.3154,10000.0
2011-05-23 10:00:00,60.22,60.3,60.2,60.29,21100.0,34.3097,34.3552,34.2983,34.3495,21100.0
2011-05-23 10:05:00,60.29,60.33,60.23,60.24,15000.0,34.3495,34.3723,34.3154,34.3211,15000.0
2011-05-23 10:10:00,60.24,60.24,60.11,60.12,49100.0,34.3211,34.3211,34.247,34.2527,49100.0
2011-05-23 10:15:00,60.12,60.15,60.05,60.06,23100.0,34.2527,34.2698,34.2128,34.2185,23100.0
2011-05-23 10:20:00,60.05,60.19,60.03,60.17,22400.0,34.2128,34.2926,34.2014,34.2812,22400.0
2011-05-23 10:25:00,60.17,60.24,60.15,60.23,15300.0,34.2812,34.3211,34.2698,34.3154,15300.0
2011-05-23 10:30:00,60.23,60.31,60.23,60.3,20500.0,34.3154,34.3609,34.3154,34.3552,20500.0
2011-05-23 10:35:00,60.29,60.31,60.26,60.26,15900.0,34.3495,34.3609,34.3325,34.3325,15900.0
2011-05-23 10:40:00,60.26,60.28,60.24,60.27,35800.0,34.3325,34.3439,34.3211,34.3382,35800.0
2011-05-23 10:45:00,60.25,60.26,60.18,60.18,18300.0,34.3268,34.3325,34.2869,34.2869,18300.0
2011-05-23 10:50:00,60.17,60.18,60.14,60.18,10700.0,34.2812,34.2869,34.2641,34.2869,10700.0
2011-05-23 10:55:00,60.18,60.24,60.13,60.14,27700.0,34.2869,34.3211,34.2584,34.2641,27700.0
2011-05-23 11:00:00,60.14,60.21,60.13,60.2,88000.0,34.2641,34.304,34.2584,34.2983,88000.0
2011-05-23 11:05:00,60.2,60.2,60.14,60.18,25600.0,34.2983,34.2983,34.2641,34.2869,25600.0
2011-05-23 11:10:00,60.18,60.22,60.16,60.18,15600.0,34.2869,34.3097,34.2755,34.2869,15600.0
2011-05-23 11:15:00,60.18,60.2,60.13,60.18,37300.0,34.2869,34.2983,34.2584,34.2869,37300.0
2011-05-23 11:20:00,60.18,60.18,60.14,60.17,31800.0,34.2869,34.2869,34.2641,34.2812,31800.0
2011-05-23 11:25:00,60.18,60.19,60.14,60.15,24500.0,34.2869,34.2926,34.2641,34.2698,24500.0
2011-05-23 11:30:00,60.15,60.15,60.09,60.09,24900.0,34.2698,34.2698,34.2356,34.2356,24900.0
2011-05-23 11:35:00,60.08,60.09,59.98,60.03,56200.0,34.2299,34.2356,34.1729,34.2014,56200.0
2011-05-23 11:40:00,60.03,60.03,59.97,60.01,55200.0,34.2014,34.2014,34.1672,34.19,55200.0
2011-05-23 11:45:00,60.03,60.05,60.01,60.01,24900.0,34.2014,34.2128,34.19,34.19,24900.0
2011-05-23 11:50:00,60.03,60.08,60.03,60.07,10000.0,34.2014,34.2299,34.2014,34.2242,10000.0
2011-05-23 11:55:00,60.08,60.09,60.02,60.07,9500.0,34.2299,34.2356,34.1957,34.2242,9500.0
2011-05-23 12:00:00,60.06,60.1,60.06,60.06,7300.0,34.2185,34.2413,34.2185,34.2185,7300.0
2011-05-23 12:05:00,60.06,60.11,60.04,60.1,10900.0,34.2185,34.247,34.2071,34.2413,10900.0
2011-05-23 12:10:00,60.1,60.12,60.03,60.09,15400.0,34.2413,34.2527,34.2014,34.2356,15400.0
2011-05-23 12:15:00,60.08,60.1,60.04,60.09,14700.0,34.2299,34.2413,34.2071,34.2356,14700.0
2011-05-23 12:20:00,60.11,60.13,60.1,60.11,11100.0,34.247,34.2584,34.2413,34.247,11100.0
2011-05-23 12:25:00,60.1,60.17,60.1,60.17,15500.0,34.2413,34.2812,34.2413,34.2812,15500.0
2011-05-23 12:30:00,60.18,60.2,60.16,60.18,8500.0,34.2869,34.2983,34.2755,34.2869,8500.0
2011-05-23 12:35:00,60.18,60.19,60.14,60.16,8700.0,34.2869,34.2926,34.2641,34.2755,8700.0
2011-05-23 12:40:00,60.15,60.15,60.13,60.14,7300.0,34.2698,34.2698,34.2584,34.2641,7300.0
2011-05-23 12:45:00,60.13,60.22,60.13,60.21,10300.0,34.2584,34.3097,34.2584,34.304,10300.0
2011-05-23 12:50:00,60.21,60.21,60.17,60.19,5300.0,34.304,34.304,34.2812,34.2926,5300.0
2011-05-23 12:55:00,60.2,60.2,60.17,60.2,13100.0,34.2983,34.2983,34.2812,34.2983,13100.0
2011-05-23 13:00:00,60.2,60.2,60.16,60.17,10100.0,34.2983,34.2983,34.2755,34.2812,10100.0
2011-05-23 13:05:00,60.16,60.17,60.14,60.16,5100.0,34.2755,34.2812,34.2641,34.2755,5100.0
2011-05-23 13:10:00,60.15,60.2,60.15,60.19,8400.0,34.2698,34.2983,34.2698,34.2926,8400.0
2011-05-23 13:15:00,60.19,60.21,60.16,60.17,11600.0,34.2926,34.304,34.2755,34.2812,11600.0
2011-05-23 13:20:00,60.17,60.21,60.17,60.21,4000.0,34.2812,34.304,34.2812,34.304,4000.0
2011-05-23 13:25:00,60.2,60.2,60.14,60.14,10000.0,34.2983,34.2983,34.2641,34.2641,10000.0
2011-05-23 13:30:00,60.14,60.17,60.13,60.15,7200.0,34.2641,34.2812,34.2584,34.2698,7200.0
2011-05-23 13:35:00,60.17,60.19,60.13,60.17,15700.0,34.2812,34.2926,34.2584,34.2812,15700.0
2011-05-23 13:40:00,60.17,60.18,60.16,60.18,4000.0,34.2812,34.2869,34.2755,34.2869,4000.0
2011-05-23 13:45:00,60.17,60.22,60.16,60.22,5400.0,34.2812,34.3097,34.2755,34.3097,5400.0
2011-05-23 13:50:00,60.23,60.24,60.21,60.21,8500.0,34.3154,34.3211,34.304,34.304,8500.0
2011-05-23 13:55:00,60.2,60.28,60.19,60.26,8300.0,34.2983,34.3439,34.2926,34.3325,8300.0
2011-05-23 14:00:00,60.26,60.28,60.23,60.24,13000.0,34.3325,34.3439,34.3154,34.3211,13000.0
2011-05-23 14:05:00,60.24,60.29,60.23,60.29,9400.0,34.3211,34.3495,34.3154,34.3495,9400.0
2011-05-23 14:10:00,60.29,60.36,60.29,60.31,16800.0,34.3495,34.3894,34.3495,34.3609,16800.0
2011-05-23 14:15:00,60.3,60.3,60.21,60.22,31700.0,34.3552,34.3552,34.304,34.3097,31700.0
2011-05-23 14:20:00,60.22,60.22,60.19,60.19,8200.0,34.3097,34.3097,34.2926,34.2926,8200.0
2011-05-23 14:25:00,60.2,60.24,60.18,60.18,13100.0,34.2983,34.3211,34.2869,34.2869,13100.0
2011-05-23 14:30:00,60.18,60.24,60.18,60.22,13500.0,34.2869,34.3211,34.2869,34.3097,13500.0
2011-05-23 14:35:00,60.22,60.33,60.22,60.28,20000.0,34.3097,34.3723,34.3097,34.3439,20000.0
2011-05-23 14:40:00,60.29,60.29,60.24,60.27,14600.0,34.3495,34.3495,34.3211,34.3382,14600.0
2011-05-23 14:45:00,60.27,60.28,60.23,60.25,15600.0,34.3382,34.3439,34.3154,34.3268,15600.0
2011-05-23 14:50:00,60.25,60.27,60.24,60.26,22700.0,34.3268,34.3382,34.3211,34.3325,22700.0
2011-05-23 14:55:00,60.26,60.29,60.24,60.27,32300.0,34.3325,34.3495,34.3211,34.3382,32300.0
2011-05-23 15:00:00,60.27,60.32,60.25,60.3,31600.0,34.3382,34.3666,34.3268,34.3552,31600.0
2011-05-23 15:05:00,60.29,60.33,60.25,60.26,31200.0,34.3495,34.3723,34.3268,34.3325,31200.0
2011-05-23 15:10:00,60.26,60.27,60.21,60.23,18000.0,34.3325,34.3382,34.304,34.3154,18000.0
2011-05-23 15:15:00,60.23,60.25,60.21,60.25,32800.0,34.3154,34.3268,34.304,34.3268,32800.0
2011-05-23 15:20:00,60.25,60.27,60.22,60.22,57700.0,34.3268,34.3382,34.3097,34.3097,57700.0
2011-05-23 15:25:00,60.22,60.26,60.21,60.22,54700.0,34.3097,34.3325,34.304,34.3097,54700.0
2011-05-23 15:30:00,60.22,60.24,60.2,60.2,29100.0,34.3097,34.3211,34.2983,34.2983,29100.0
2011-05-23 15:35:00,60.2,60.2,60.14,60.15,21800.0,34.2983,34.2983,34.2641,34.2698,21800.0
2011-05-23 15:40:00,60.15,60.18,60.12,60.12,22400.0,34.2698,34.2869,34.2527,34.2527,22400.0
2011-05-23 15:45:00,60.11,60.13,60.06,60.08,69300.0,34.247,34.2584,34.2185,34.2299,69300.0
2011-05-23 15:50:00,60.07,60.1,60.06,60.07,36100.0,34.2242,34.2413,34.2185,34.2242,36100.0
2011-05-23 15:55:00,60.06,60.08,60.02,60.04,41900.0,34.2185,34.2299,34.1957,34.2071,41900.0
2011-05-24 09:30:00,60.2,60.36,60.11,60.32,34100.0,34.2983,34.3894,34.247,34.3666,34100.0
2011-05-24 09:35:00,60.3,60.35,60.25,60.27,18600.0,34.3552,34.3837,34.3268,34.3382,18600.0
2011-05-24 09:40:00,60.26,60.3,60.22,60.23,11000.0,34.3325,34.3552,34.3097,34.3154,11000.0
2011-05-24 09:45:00,60.23,60.24,60.17,60.18,10100.0,34.3154,34.3211,34.2812,34.2869,10100.0
2011-05-24 09:50:00,60.18,60.23,60.18,60.2,11100.0,34.2869,34.3154,34.2869,34.2983,11100.0
2011-05-24 09:55:00,60.2,60.26,60.19,60.24,16600.0,34.2983,34.3325,34.2926,34.3211,16600.0
2011-05-24 10:00:00,60.26,60.3,60.24,60.25,34300.0,34.3325,34.3552,34.3211,34.3268,34300.0
2011-05-24 10:05:00,60.25,60.27,60.23,60.24,9100.0,34.3268,34.3382,34.3154,34.3211,9100.0
2011-05-24 10:10:00,60.24,60.3,60.24,60.3,21500.0,34.3211,34.3552,34.3211,34.3552,21500.0
2011-05-24 10:15:00,60.3,60.33,60.27,60.33,12300.0,34.3552,34.3723,34.3382,34.3723,12300.0
2011-05-24 10:20:00,60.32,60.39,60.31,60.36,14000.0,34.3666,34.4065,34.3609,34.3894,14000.0
2011-05-24 10:25:00,60.36,60.39,60.24,60.24,10400.0,34.3894,34.4065,34.3211,34.3211,10400.0
2011-05-24 10:30:00,60.25,60.27,60.19,60.21,19800.0,34.3268,34.3382,34.2926,34.304,19800.0
2011-05-24 10:35:00,60.21,60.21,60.07,60.07,11400.0,34.304,34.304,34.2242,34.2242,11400.0
2011-05-24 10:40:00,60.07,60.1,60.04,60.09,10000.0,34.2242,34.2413,34.2071,34.2356,10000.0
2011-05-24 10:45:00,60.09,60.13,60.08,60.12,8000.0,34.2356,34.2584,34.2299,34.2527,8000.0
2011-05-24 10:50:00,60.12,60.14,60.08,60.1,14700.0,34.2527,34.2641,34.2299,34.2413,14700.0
2011-05-24 10:55:00,60.1,60.13,60.06,60.08,7800.0,34.2413,34.2584,34.2185,34.2299,7800.0
2011-05-24 11:00:00,60.08,60.18,60.08,60.16,22300.0,34.2299,34.2869,34.2299,34.2755,22300.0
2011-05-24 11:05:00,60.15,60.19,60.15,60.18,15400.0,34.2698,34.2926,34.2698,34.2869,15400.0
2011-05-24 11:10:00,60.19,60.24,60.16,60.24,11200.0,34.2926,34.3211,34.2755,34.3211,11200.0
2011-05-24 11:15:00,60.23,60.25,60.21,60.21,6800.0,34.3154,34.3268,34.304,34.304,6800.0
2011-05-24 11:20:00,60.21,60.22,60.14,60.17,18800.0,34.304,34.3097,34.2641,34.2812,18800.0
2011-05-24 11:25:00,60.18,60.19,60.15,60.16,10300.0,34.2869,34.2926,34.2698,34.2755,10300.0
2011-05-24 11:30:00,60.16,60.32,60.16,60.32,12300.0,34.2755,34.3666,34.2755,34.3666,12300.0
2011-05-24 11:35:00,60.31,60.33,60.27,60.28,12000.0,34.3609,34.3723,34.3382,34.3439,12000.0
2011-05-24 11:40:00,60.27,60.27,60.16,60.17,15700.0,34.3382,34.3382,34.2755,34.2812,15700.0
2011-05-24 11:45:00,60.16,60.22,60.14,60.18,19900.0,34.2755,34.3097,34.2641,34.2869,19900.0
2011-05-24 11:50:00,60.18,60.2,60.16,60.2,11400.0,34.2869,34.2983,34.2755,34.2983,11400.0
2011-05-24 11:55:00,60.19,60.19,60.17,60.18,8500.0,34.2926,34.2926,34.2812,34.2869,8500.0
2011-05-24 12:00:00,60.18,60.18,60.1,60.15,16100.0,34.2869,34.2869,34.2413,34.2698,16100.0
2011-05-24 12:05:00,60.14,60.2,60.14,60.19,24900.0,34.2641,34.2983,34.2641,34.2926,24900.0
2011-05-24 12:10:00,60.19,60.26,60.19,60.25,16200.0,34.2926,34.3325,34.2926,34.3268,16200.0
2011-05-24 12:15:00,60.24,60.26,60.23,60.23,6500.0,34.3211,34.3325,34.3154,34.3154,6500.0
2011-05-24 12:20:00,60.23,60.24,60.16,60.22,16900.0,34.3154,34.3211,34.2755,34.3097,16900.0
2011-05-24 12:25:00,60.21,60.29,60.21,60.27,15700.0,34.304,34.3495,34.304,34.3382,15700.0
2011-05-24 12:30:00,60.28,60.3,60.24,60.25,9200.0,34.3439,34.3552,34.3211,34.3268,9200.0
2011-05-24 12:35:00,60.26,60.3,60.26,60.3,13300.0,34.3325,34.3552,34.3325,34.3552,13300.0
2011-05-24 12:40:00,60.3,60.34,60.3,60.32,9800.0,34.3552,34.378,34.3552,34.3666,9800.0
2011-05-24 12:45:00,60.32,60.32,60.27,60.29,11900.0,34.3666,34.3666,34.3382,34.3495,11900.0
2011-05-24 12:50:00,60.29,60.31,60.27,60.27,4200.0,34.3495,34.3609,34.3382,34.3382,4200.0
2011-05-24 12:55:00,60.27,60.27,60.24,60.24,9200.0,34.3382,34.3382,34.3211,34.3211,9200.0
2011-05-24 13:00:00,60.24,60.26,60.21,60.26,8900.0,34.3211,34.3325,34.304,34.3325,8900.0
2011-05-24 13:05:00,60.26,60.29,60.23,60.23,7200.0,34.3325,34.3495,34.3154,34.3154,7200.0
2011-05-24 13:10:00,60.22,60.22,60.14,60.15,7700.0,34.3097,34.3097,34.2641,34.2698,7700.0
2011-05-24 13:15:00,60.14,60.14,60.08,60.08,13200.0,34.2641,34.2641,34.2299,34.2299,13200.0
2011-05-24 13:20:00,60.07,60.08,60.05,60.07,23700.0,34.2242,34.2299,34.2128,34.2242,23700.0
2011-05-24 13:25:00,60.07,60.1,60.05,60.09,7000.0,34.2242,34.2413,34.2128,34.2356,7000.0
2011-05-24 13:30:00,60.1,60.1,60.07,60.07,7200.0,34.2413,34.2413,34.2242,34.2242,7200.0
2011-05-24 13:35:00,60.06,60.13,60.05,60.13,10800.0,34.2185,34.2584,34.2128,34.2584,10800.0
2011-05-24 13:40:00,60.12,60.18,60.11,60.18,7200.0,34.2527,34.2869,34.247,34.2869,7200.0
2011-05-24 13:45:00,60.19,60.2,60.16,60.19,10600.0,34.2926,34.2983,34.2755,34.2926,10600.0
2011-05-24 13:50:00,60.19,60.26,60.19,60.26,9800.0,34.2926,34.3325,34.2926,34.3325,9800.0
2011-05-24 13:55:00,60.26,60.3,60.26,60.3,6700.0,34.3325,34.3552,34.3325,34.3552,6700.0
2011-05-24 14:00:00,60.3,60.33,60.27,60.28,15700.0,34.3552,34.3723,34.3382,34.3439,15700.0
2011-05-24 14:05:00,60.28,60.32,60.26,60.32,9400.0,34.3439,34.3666,34.3325,34.3666,9400.0
2011-05-24 14:10:00,60.3,60.32,60.29,60.31,16600.0,34.3552,34.3666,34.3495,34.3609,16600.0
2011-05-24 14:15:00,60.31,60.37,60.3,60.37,13700.0,34.3609,34.3951,34.3552,34.3951,13700.0
2011-05-24 14:20:00,60.38,60.46,60.37,60.45,15400.0,34.4008,34.4464,34.3951,34.4407,15400.0
2011-05-24 14:25:00,60.44,60.47,60.42,60.44,38800.0,34.435,34.4521,34.4236,34.435,38800.0
2011-05-24 14:30:00,60.44,60.46,60.41,60.41,5900.0,34.435,34.4464,34.4179,34.4179,5900.0
2011-05-24 14:35:00,60.42,60.42,60.39,60.39,10600.0,34.4236,34.4236,34.4065,34.4065,10600.0
2011-05-24 14:40:00,60.38,60.41,60.36,60.38,21400.0,34.4008,34.4179,34.3894,34.4008,21400.0
2011-05-24 14:45:00,60.39,60.41,60.37,60.37,13500.0,34.4065,34.4179,34.3951,34.3951,13500.0
2011-05-24 14:50:00,60.37,60.37,60.31,60.31,26100.0,34.3951,34.3951,34.3609,34.3609,26100.0
2011-05-24 14:55:00,60.32,60.42,60.32,60.38,40500.0,34.3666,34.4236,34.3666,34.4008,40500.0
2011-05-24 15:00:00,60.38,60.47,60.38,60.47,17800.0,34.4008,34.4521,34.4008,34.4521,17800.0
2011-05-24 15:05:00,60.46,60.49,60.45,60.48,29700.0,34.4464,34.4635,34.4407,34.4578,29700.0
2011-05-24 15:10:00,60.47,60.47,60.42,60.46,24700.0,34.4521,34.4521,34.4236,34.4464,24700.0
2011-05-24 15:15:00,60.47,60.47,60.44,60.44,16700.0,34.4521,34.4521,34.435,34.435,16700.0
2011-05-24 15:20:00,60.45,60.48,60.43,60.46,17700.0,34.4407,34.4578,34.4293,34.4464,17700.0
2011-05-24 15:25:00,60.46,60.47,60.41,60.42,24300.0,34.4464,34.4521,34.4179,34.4236,24300.0
2011-05-24 15:30:00,60.42,60.44,60.41,60.42,32400.0,34.4236,34.435,34.4179,34.4236,32400.0
2011-05-24 15:35:00,60.41,60.44,60.4,60.41,14200.0,34.4179,34.435,34.4122,34.4179,14200.0
2011-05-24 15:40:00,60.4,60.42,60.35,60.35,21100.0,34.4122,34.4236,34.3837,34.3837,21100.0
2011-05-24 15:45:00,60.36,60.36,60.32,60.33,33500.0,34.3894,34.3894,34.3666,34.3723,33500.0
2011-05-24 15:50:00,60.33,60.33,60.27,60.29,35100.0,34.3723,34.3723,34.3382,34.3495,35100.0
2011-05-24 15:55:00,60.29,60.3,60.26,60.26,55200.0,34.3495,34.3552,34.3325,34.3325,55200.0
2011-05-25 09:30:00,60.14,60.27,60.01,60.01,30500.0,34.2641,34.3382,34.19,34.19,30500.0
2011-05-25 09:35:00,60.01,60.13,60.0,60.11,34600.0,34.19,34.2584,34.1843,34.247,34600.0
2011-05-25 09:40:00,60.13,60.17,59.99,59.99,29600.0,34.2584,34.2812,34.1786,34.1786,29600.0
2011-05-25 09:45:00,59.99,60.08,59.98,60.03,16400.0,34.1786,34.2299,34.1729,34.2014,16400.0
2011-05-25 09:50:00,60.03,60.03,59.94,59.96,7200.0,34.2014,34.2014,34.1501,34.1615,7200.0
2011-05-25 09:55:00,59.94,60.0,59.9,59.92,14300.0,34.1501,34.1843,34.1274,34.1387,14300.0
2011-05-25 10:00:00,59.9,59.96,59.85,59.9,20300.0,34.1274,34.1615,34.0989,34.1274,20300.0
2011-05-25 10:05:00,59.89,59.93,59.87,59.92,8700.0,34.1217,34.1444,34.1103,34.1387,8700.0
2011-05-25 10:10:00,59.92,59.92,59.72,59.77,28500.0,34.1387,34.1387,34.0248,34.0533,28500.0
2011-05-25 10:15:00,59.76,59.84,59.75,59.78,21300.0,34.0476,34.0932,34.0419,34.059,21300.0
2011-05-25 10:20:00,59.76,59.8,59.73,59.8,20500.0,34.0476,34.0704,34.0305,34.0704,20500.0
2011-05-25 10:25:00,59.8,59.87,59.8,59.86,13000.0,34.0704,34.1103,34.0704,34.1046,13000.0
2011-05-25 10:30:00,59.86,59.93,59.84,59.92,11100.0,34.1046,34.1444,34.0932,34.1387,11100.0
2011-05-25 10:35:00,59.94,60.1,59.94,60.08,22600.0,34.1501,34.2413,34.1501,34.2299,22600.0
2011-05-25 10:40:00,60.09,60.14,60.06,60.06,18200.0,34.2356,34.2641,34.2185,34.2185,18200.0
2011-05-25 10:45:00,60.05,60.06,59.97,59.98,22000.0,34.2128,34.2185,34.1672,34.1729,22000.0
2011-05-25 10:50:00,59.97,59.98,59.93,59.94,14400.0,34.1672,34.1729,34.1444,34.1501,14400.0
2011-05-25 10:55:00,59.93,60.01,59.92,59.94,9900.0,34.1444,34.19,34.1387,34.1501,9900.0
2011-05-25 11:00:00,59.94,59.99,59.93,59.99,10100.0,34.1501,34.1786,34.1444,34.1786,10100.0
2011-05-25 11:05:00,59.99,60.05,59.99,60.03,8300.0,34.1786,34.2128,34.1786,34.2014,8300.0
2011-05-25 11:10:00,60.03,60.11,60.03,60.1,10100.0,34.2014,34.247,34.2014,34.2413,10100.0
2011-05-25 11:15:00,60.12,60.14,60.11,60.13,15500.0,34.2527,34.2641,34.247,34.2584,15500.0
2011-05-25 11:20:00,60.13,60.17,60.13,60.16,18400.0,34.2584,34.2812,34.2584,34.2755,18400.0
2011-05-25 11:25:00,60.16,60.22,60.15,60.2,11900.0,34.2755,34.3097,34.2698,34.2983,11900.0
2011-05-25 11:30:00,60.21,60.24,60.21,60.24,14200.0,34.304,34.3211,34.304,34.3211,14200.0
2011-05-25 11:35:00,60.23,60.39,60.22,60.37,52700.0,34.3154,34.4065,34.3097,34.3951,52700.0
2011-05-25 11:40:00,60.37,60.46,60.36,60.46,59800.0,34.3951,34.4464,34.3894,34.4464,59800.0
2011-05-25 11:45:00,60.46,60.5,60.45,60.46,19100.0,34.4464,34.4692,34.4407,34.4464,19100.0
2011-05-25 11:50:00,60.46,60.46,60.42,60.43,5800.0,34.4464,34.4464,34.4236,34.4293,5800.0
2011-05-25 11:55:00,60.43,60.45,60.39,60.39,38400.0,34.4293,34.4407,34.4065,34.4065,38400.0
2011-05-25 12:00:00,60.4,60.41,60.38,60.38,10400.0,34.4122,34.4179,34.4008,34.4008,10400.0
2011-05-25 12:05:00,60.39,60.4,60.32,60.35,24900.0,34.4065,34.4122,34.3666,34.3837,24900.0
2011-05-25 12:10:00,60.34,60.38,60.34,60.37,6100.0,34.378,34.4008,34.378,34.3951,6100.0
2011-05-25 12:15:00,60.36,60.38,60.32,60.32,6800.0,34.3894,34.4008,34.3666,34.3666,6800.0
2011-05-25 12:20:00,60.32,60.34,60.32,60.33,7700.0,34.3666,34.378,34.3666,34.3723,7700.0
2011-05-25 12:25:00,60.31,60.33,60.29,60.3,4900.0,34.3609,34.3723,34.3495,34.3552,4900.0
2011-05-25 12:30:00,60.3,60.32,60.28,60.32,3200.0,34.3552,34.3666,34.3439,34.3666,3200.0
2011-05-25 12:35:00,60.32,60.32,60.3,60.3,2800.0,34.3666,34.3666,34.3552,34.3552,2800.0
2011-05-25 12:40:00,60.3,60.31,60.28,60.29,2800.0,34.3552,34.3609,34.3439,34.3495,2800.0
2011-05-25 12:45:00,60.31,60.32,60.26,60.27,11000.0,34.3609,34.3666,34.3325,34.3382,11000.0
2011-05-25 12:50:00,60.26,60.28,60.25,60.27,7900.0,34.3325,34.3439,34.3268,34.3382,7900.0
2011-05-25 12:55:00,60.28,60.38,60.28,60.38,7500.0,34.3439,34.4008,34.3439,34.4008,7500.0
2011-05-25 13:00:00,60.38,60.39,60.37,60.39,7800.0,34.4008,34.4065,34.3951,34.4065,7800.0
2011-05-25 13:05:00,60.39,60.42,60.38,60.42,11100.0,34.4065,34.4236,34.4008,34.4236,11100.0
2011-05-25 13:10:00,60.4,60.4,60.35,60.37,12400.0,34.4122,34.4122,34.3837,34.3951,12400.0
2011-05-25 13:15:00,60.38,60.41,60.35,60.38,8300.0,34.4008,34.4179,34.3837,34.4008,8300.0
2011-05-25 13:20:00,60.39,60.41,60.35,60.35,17000.0,34.4065,34.4179,34.3837,34.3837,17000.0
2011-05-25 13:25:00,60.35,60.35,60.25,60.25,12900.0,34.3837,34.3837,34.3268,34.3268,12900.0
2011-05-25 13:30:00,60.25,60.3,60.25,60.28,6200.0,34.3268,34.3552,34.3268,34.3439,6200.0
2011-05-25 13:35:00,60.3,60.36,60.29,60.36,9200.0,34.3552,34.3894,34.3495,34.3894,9200.0
2011-05-25 13:40:00,60.36,60.46,60.34,60.46,9800.0,34.3894,34.4464,34.378,34.4464,9800.0
2011-05-25 13:45:00,60.46,60.48,60.44,60.44,8000.0,34.4464,34.4578,34.435,34.435,8000.0
2011-05-25 13:50:00,60.43,60.44,60.42,60.43,6100.0,34.4293,34.435,34.4236,34.4293,6100.0
2011-05-25 13:55:00,60.43,60.44,60.4,60.42,6500.0,34.4293,34.435,34.4122,34.4236,6500.0
2011-05-25 14:00:00,60.43,60.46,60.41,60.42,8500.0,34.4293,34.4464,34.4179,34.4236,8500.0
2011-05-25 14:05:00,60.43,60.46,60.42,60.46,7900.0,34.4293,34.4464,34.4236,34.4464,7900.0
2011-05-25 14:10:00,60.45,60.48,60.45,60.45,10900.0,34.4407,34.4578,34.4407,34.4407,10900.0
2011-05-25 14:15:00,60.45,60.48,60.44,60.45,13800.0,34.4407,34.4578,34.435,34.4407,13800.0
2011-05-25 14:20:00,60.46,60.5,60.46,60.49,19100.0,34.4464,34.4692,34.4464,34.4635,19100.0
2011-05-25 14:25:00,60.49,60.56,60.48,60.55,14300.0,34.4635,34.5034,34.4578,34.4977,14300.0
2011-05-25 14:30:00,60.55,60.6,60.55,60.58,27000.0,34.4977,34.5262,34.4977,34.5148,27000.0
2011-05-25 14:35:00,60.59,60.6,60.54,60.55,13500.0,34.5205,34.5262,34.492,34.4977,13500.0
2011-05-25 14:40:00,60.57,60.58,60.55,60.57,21100.0,34.5091,34.5148,34.4977,34.5091,21100.0
2011-05-25 14:45:00,60.57,60.57,60.53,60.54,11200.0,34.5091,34.5091,34.4863,34.492,11200.0
2011-05-25 14:50:00,60.54,60.62,60.54,60.55,18400.0,34.492,34.5376,34.492,34.4977,18400.0
2011-05-25 14:55:00,60.56,60.6,60.56,60.59,3600.0,34.5034,34.5262,34.5034,34.5205,3600.0
2011-05-25 15:00:00,60.59,60.67,60.58,60.67,24400.0,34.5205,34.5661,34.5148,34.5661,24400.0
2011-05-25 15:05:00,60.68,60.79,60.68,60.77,19600.0,34.5717,34.6344,34.5717,34.623,19600.0
2011-05-25 15:10:00,60.76,60.85,60.76,60.79,19600.0,34.6173,34.6686,34.6173,34.6344,19600.0
2011-05-25 15:15:00,60.79,60.79,60.74,60.74,28600.0,34.6344,34.6344,34.6059,34.6059,28600.0
2011-05-25 15:20:00,60.74,60.74,60.7,60.71,10800.0,34.6059,34.6059,34.5831,34.5888,10800.0
2011-05-25 15:25:00,60.71,60.75,60.7,60.71,15900.0,34.5888,34.6116,34.5831,34.5888,15900.0
2011-05-25 15:30:00,60.71,60.73,60.7,60.7,13300.0,34.5888,34.6002,34.5831,34.5831,13300.0
2011-05-25 15:35:00,60.7,60.74,60.7,60.71,29000.0,34.5831,34.6059,34.5831,34.5888,29000.0
2011-05-25 15:40:00,60.71,60.74,60.7,60.7,16300.0,34.5888,34.6059,34.5831,34.5831,16300.0
2011-05-25 15:45:00,60.71,60.71,60.62,60.63,49400.0,34.5888,34.5888,34.5376,34.5433,49400.0
2011-05-25 15:50:00,60.64,60.66,60.57,60.58,52300.0,34.549,34.5604,34.5091,34.5148,52300.0
2011-05-25 15:55:00,60.58,60.59,60.54,60.55,45800.0,34.5148,34.5205,34.492,34.4977,45800.0
2011-05-26 09:30:00,60.48,60.53,60.37,60.39,23100.0,34.4578,34.4863,34.3951,34.4065,23100.0
2011-05-26 09:35:00,60.39,60.5,60.37,60.47,16600.0,34.4065,34.4692,34.3951,34.4521,16600.0
2011-05-26 09:40:00,60.45,60.45,60.37,60.44,8500.0,34.4407,34.4407,34.3951,34.435,8500.0
2011-05-26 09:45:00,60.42,60.5,60.4,60.46,5900.0,34.4236,34.4692,34.4122,34.4464,5900.0
2011-05-26 09:50:00,60.48,60.5,60.38,60.38,12700.0,34.4578,34.4692,34.4008,34.4008,12700.0
2011-05-26 09:55:00,60.38,60.38,60.27,60.3,21900.0,34.4008,34.4008,34.3382,34.3552,21900.0
2011-05-26 10:00:00,60.33,60.36,60.29,60.35,13200.0,34.3723,34.3894,34.3495,34.3837,13200.0
2011-05-26 10:05:00,60.35,60.44,60.35,60.39,29300.0,34.3837,34.435,34.3837,34.4065,29300.0
2011-05-26 10:10:00,60.4,60.5,60.37,60.4,20600.0,34.4122,34.4692,34.3951,34.4122,20600.0
2011-05-26 10:15:00,60.39,60.53,60.39,60.52,8000.0,34.4065,34.4863,34.4065,34.4806,8000.0
2011-05-26 10:20:00,60.52,60.64,60.47,60.62,9400.0,34.4806,34.549,34.4521,34.5376,9400.0
2011-05-26 10:25:00,60.62,60.63,60.56,60.62,5600.0,34.5376,34.5433,34.5034,34.5376,5600.0
2011-05-26 10:30:00,60.62,60.63,60.52,60.57,11600.0,34.5376,34.5433,34.4806,34.5091,11600.0
2011-05-26 10:35:00,60.58,60.82,60.56,60.82,13700.0,34.5148,34.6515,34.5034,34.6515,13700.0
2011-05-26 10:40:00,60.83,60.88,60.81,60.88,22000.0,34.6572,34.6857,34.6458,34.6857,22000.0
2011-05-26 10:45:00,60.87,60.87,60.7,60.71,16600.0,34.68,34.68,34.5831,34.5888,16600.0
2011-05-26 10:50:00,60.71,60.71,60.52,60.57,8500.0,34.5888,34.5888,34.4806,34.5091,8500.0
2011-05-26 10:55:00,60.55,60.59,60.52,60.58,11100.0,34.4977,34.5205,34.4806,34.5148,11100.0
2011-05-26 11:00:00,60.57,60.6,60.56,60.59,10500.0,34.5091,34.5262,34.5034,34.5205,10500.0
2011-05-26 11:05:00,60.58,60.7,60.58,60.69,13300.0,34.5148,34.5831,34.5148,34.5774,13300.0
2011-05-26 11:10:00,60.69,60.78,60.68,60.78,4400.0,34.5774,34.6287,34.5717,34.6287,4400.0
2011-05-26 11:15:00,60.78,60.91,60.76,60.91,13400.0,34.6287,34.7028,34.6173,34.7028,13400.0
2011-05-26 11:20:00,60.91,60.93,60.9,60.93,8300.0,34.7028,34.7142,34.6971,34.7142,8300.0
2011-05-26 11:25:00,60.94,61.0,60.94,61.0,11200.0,34.7199,34.7541,34.7199,34.7541,11200.0
2011-05-26 11:30:00,61.02,61.03,60.92,60.92,11200.0,34.7655,34.7712,34.7085,34.7085,11200.0
2011-05-26 11:35:00,60.93,60.95,60.87,60.87,7100.0,34.7142,34.7256,34.68,34.68,7100.0
2011-05-26 11:40:00,60.87,60.92,60.84,60.91,5300.0,34.68,34.7085,34.6629,34.7028,5300.0
2011-05-26 11:45:00,60.91,60.91,60.87,60.89,8300.0,34.7028,34.7028,34.68,34.6914,8300.0
2011-05-26 11:50:00,60.89,60.98,60.89,60.93,9100.0,34.6914,34.7427,34.6914,34.7142,9100.0
2011-05-26 11:55:00,60.94,60.96,60.92,60.93,5900.0,34.7199,34.7313,34.7085,34.7142,5900.0
2011-05-26 12:00:00,60.93,60.95,60.92,60.92,3100.0,34.7142,34.7256,34.7085,34.7085,3100.0
2011-05-26 12:05:00,60.93,60.93,60.88,60.89,7800.0,34.7142,34.7142,34.6857,34.6914,7800.0
2011-05-26 12:10:00,60.89,60.96,60.89,60.93,8700.0,34.6914,34.7313,34.6914,34.7142,8700.0
2011-05-26 12:15:00,60.92,60.96,60.91,60.93,3100.0,34.7085,34.7313,34.7028,34.7142,3100.0
2011-05-26 12:20:00,60.94,60.96,60.91,60.92,9500.0,34.7199,34.7313,34.7028,34.7085,9500.0
2011-05-26 12:25:00,60.93,60.97,60.93,60.97,9700.0,34.7142,34.737,34.7142,34.737,9700.0
2011-05-26 12:30:00,60.98,60.99,60.96,60.98,10300.0,34.7427,34.7484,34.7313,34.7427,10300.0
2011-05-26 12:35:00,60.98,61.02,60.97,61.01,5900.0,34.7427,34.7655,34.737,34.7598,5900.0
2011-05-26 12:40:00,61.01,61.06,61.0,61.05,5400.0,34.7598,34.7882,34.7541,34.7826,5400.0
2011-05-26 12:45:00,61.05,61.14,61.05,61.14,12600.0,34.7826,34.8338,34.7826,34.8338,12600.0
2011-05-26 12:50:00,61.15,61.17,61.13,61.16,12300.0,34.8395,34.8509,34.8281,34.8452,12300.0
2011-05-26 12:55:00,61.16,61.17,61.13,61.15,10100.0,34.8452,34.8509,34.8281,34.8395,10100.0
2011-05-26 13:00:00,61.16,61.22,61.15,61.2,10400.0,34.8452,34.8794,34.8395,34.868,10400.0
2011-05-26 13:05:00,61.19,61.22,61.18,61.19,8800.0,34.8623,34.8794,34.8566,34.8623,8800.0
2011-05-26 13:10:00,61.2,61.2,61.12,61.12,7400.0,34.868,34.868,34.8224,34.8224,7400.0
2011-05-26 13:15:00,61.12,61.23,61.12,61.22,7600.0,34.8224,34.8851,34.8224,34.8794,7600.0
2011-05-26 13:20:00,61.2,61.22,61.19,61.22,5800.0,34.868,34.8794,34.8623,34.8794,5800.0
2011-05-26 13:25:00,61.23,61.24,61.19,61.21,10000.0,34.8851,34.8908,34.8623,34.8737,10000.0
2011-05-26 13:30:00,61.2,61.22,61.17,61.21,10800.0,34.868,34.8794,34.8509,34.8737,10800.0
2011-05-26 13:35:00,61.21,61.21,61.16,61.18,9500.0,34.8737,34.8737,34.8452,34.8566,9500.0
2011-05-26 13:40:00,61.18,61.19,61.17,61.19,4100.0,34.8566,34.8623,34.8509,34.8623,4100.0
2011-05-26 13:45:00,61.18,61.2,61.18,61.18,2900.0,34.8566,34.868,34.8566,34.8566,2900.0
2011-05-26 13:50:00,61.19,61.27,61.19,61.19,11300.0,34.8623,34.9079,34.8623,34.8623,11300.0
2011-05-26 13:55:00,61.2,61.22,61.19,61.22,5700.0,34.868,34.8794,34.8623,34.8794,5700.0
2011-05-26 14:00:00,61.25,61.3,61.24,61.29,12100.0,34.8965,34.925,34.8908,34.9193,12100.0
2011-05-26 14:05:00,61.29,61.33,61.28,61.32,4300.0,34.9193,34.9421,34.9136,34.9364,4300.0
2011-05-26 14:10:00,61.32,61.38,61.32,61.37,24100.0,34.9364,34.9706,34.9364,34.9649,24100.0
2011-05-26 14:15:00,61.36,61.37,61.35,61.35,19700.0,34.9592,34.9649,34.9535,34.9535,19700.0
2011-05-26 14:20:00,61.35,61.39,61.34,61.36,19200.0,34.9535,34.9763,34.9478,34.9592,19200.0
2011-05-26 14:25:00,61.36,61.44,61.36,61.42,20000.0,34.9592,35.0047,34.9592,34.9934,20000.0
2011-05-26 14:30:00,61.41,61.5,61.41,61.49,17400.0,34.9877,35.0389,34.9877,35.0332,17400.0
2011-05-26 14:35:00,61.49,61.51,61.46,61.46,12300.0,35.0332,35.0446,35.0161,35.0161,12300.0
2011-05-26 14:40:00,61.46,61.48,61.42,61.44,9500.0,35.0161,35.0275,34.9934,35.0047,9500.0
2011-05-26 14:45:00,61.43,61.47,61.42,61.45,16600.0,34.9991,35.0218,34.9934,35.0104,16600.0
2011-05-26 14:50:00,61.46,61.47,61.43,61.45,15900.0,35.0161,35.0218,34.9991,35.0104,15900.0
2011-05-26 14:55:00,61.43,61.48,61.43,61.44,31200.0,34.9991,35.0275,34.9991,35.0047,31200.0
2011-05-26 15:00:00,61.45,61.45,61.43,61.45,8900.0,35.0104,35.0104,34.9991,35.0104,8900.0
2011-05-26 15:05:00,61.45,61.45,61.36,61.36,34600.0,35.0104,35.0104,34.9592,34.9592,34600.0
2011-05-26 15:10:00,61.36,61.36,61.24,61.26,24900.0,34.9592,34.9592,34.8908,34.9022,24900.0
2011-05-26 15:15:00,61.24,61.29,61.24,61.28,11700.0,34.8908,34.9193,34.8908,34.9136,11700.0
2011-05-26 15:20:00,61.27,61.33,61.26,61.33,22000.0,34.9079,34.9421,34.9022,34.9421,22000.0
2011-05-26 15:25:00,61.33,61.4,61.33,61.38,14800.0,34.9421,34.982,34.9421,34.9706,14800.0
2011-05-26 15:30:00,61.39,61.45,61.39,61.41,18300.0,34.9763,35.0104,34.9763,34.9877,18300.0
2011-05-26 15:35:00,61.41,61.41,61.36,61.41,23900.0,34.9877,34.9877,34.9592,34.9877,23900.0
2011-05-26 15:40:00,61.4,61.44,61.38,61.39,27400.0,34.982,35.0047,34.9706,34.9763,27400.0
2011-05-26 15:45:00,61.39,61.4,61.33,61.33,34300.0,34.9763,34.982,34.9421,34.9421,34300.0
2011-05-26 15:50:00,61.33,61.37,61.31,61.34,19600.0,34.9421,34.9649,34.9307,34.9478,19600.0
2011-05-26 15:55:00,61.34,61.36,61.33,61.36,43300.0,34.9478,34.9592,34.9421,34.9592,43300.0
2011-05-27 09:30:00,61.51,61.66,61.49,61.52,55800.0,35.0446,35.1301,35.0332,35.0503,55800.0
2011-05-27 09:35:00,61.51,61.62,61.51,61.54,20200.0,35.0446,35.1073,35.0446,35.0617,20200.0
2011-05-27 09:40:00,61.55,61.55,61.46,61.47,12600.0,35.0674,35.0674,35.0161,35.0218,12600.0
2011-05-27 09:45:00,61.47,61.5,61.45,61.46,14400.0,35.0218,35.0389,35.0104,35.0161,14400.0
2011-05-27 09:50:00,61.47,61.47,61.37,61.38,8300.0,35.0218,35.0218,34.9649,34.9706,8300.0
2011-05-27 09:55:00,61.39,61.5,61.39,61.46,11700.0,34.9763,35.0389,34.9763,35.0161,11700.0
2011-05-27 10:00:00,61.46,61.46,61.28,61.3,34400.0,35.0161,35.0161,34.9136,34.925,34400.0
2011-05-27 10:05:00,61.3,61.39,61.3,61.34,20400.0,34.925,34.9763,34.925,34.9478,20400.0
2011-05-27 10:10:00,61.34,61.34,61.25,61.27,9700.0,34.9478,34.9478,34.8965,34.9079,9700.0
2011-05-27 10:15:00,61.28,61.36,61.27,61.35,17500.0,34.9136,34.9592,34.9079,34.9535,17500.0
2011-05-27 10:20:00,61.36,61.36,61.32,61.33,8800.0,34.9592,34.9592,34.9364,34.9421,8800.0
2011-05-27 10:25:00,61.35,61.42,61.35,61.42,9300.0,34.9535,34.9934,34.9535,34.9934,9300.0
2011-05-27 10:30:00,61.42,61.43,61.4,61.4,11500.0,34.9934,34.9991,34.982,34.982,11500.0
2011-05-27 10:35:00,61.4,61.44,61.39,61.42,7900.0,34.982,35.0047,34.9763,34.9934,7900.0
2011-05-27 10:40:00,61.42,61.47,61.42,61.45,12100.0,34.9934,35.0218,34.9934,35.0104,12100.0
2011-05-27 10:45:00,61.47,61.54,61.47,61.54,6700.0,35.0218,35.0617,35.0218,35.0617,6700.0
2011-05-27 10:50:00,61.55,61.57,61.54,61.57,10000.0,35.0674,35.0788,35.0617,35.0788,10000.0
2011-05-27 10:55:00,61.56,61.59,61.56,61.58,8000.0,35.0731,35.0902,35.0731,35.0845,8000.0
2011-05-27 11:00:00,61.59,61.61,61.57,61.6,13400.0,35.0902,35.1016,35.0788,35.0959,13400.0
2011-05-27 11:05:00,61.6,61.61,61.51,61.51,10900.0,35.0959,35.1016,35.0446,35.0446,10900.0
2011-05-27 11:10:00,61.51,61.55,61.5,61.55,12600.0,35.0446,35.0674,35.0389,35.0674,12600.0
2011-05-27 11:15:00,61.55,61.57,61.52,61.56,9600.0,35.0674,35.0788,35.0503,35.0731,9600.0
2011-05-27 11:20:00,61.57,61.6,61.56,61.59,5700.0,35.0788,35.0959,35.0731,35.0902,5700.0
2011-05-27 11:25:00,61.59,61.6,61.43,61.44,11600.0,35.0902,35.0959,34.9991,35.0047,11600.0
2011-05-27 11:30:00,61.42,61.43,61.38,61.38,4200.0,34.9934,34.9991,34.9706,34.9706,4200.0
2011-05-27 11:35:00,61.4,61.46,61.4,61.46,6800.0,34.982,35.0161,34.982,35.0161,6800.0
2011-05-27 11:40:00,61.47,61.53,61.46,61.53,19300.0,35.0218,35.056,35.0161,35.056,19300.0
2011-05-27 11:45:00,61.53,61.59,61.53,61.58,6700.0,35.056,35.0902,35.056,35.0845,6700.0
2011-05-27 11:50:00,61.58,61.6,61.58,61.59,4100.0,35.0845,35.0959,35.0845,35.0902,4100.0
2011-05-27 11:55:00,61.58,61.61,61.58,61.61,9000.0,35.0845,35.1016,35.0845,35.1016,9000.0
2011-05-27 12:00:00,61.59,61.6,61.52,61.52,10000.0,35.0902,35.0959,35.0503,35.0503,10000.0
2011-05-27 12:05:00,61.54,61.54,61.51,61.52,2500.0,35.0617,35.0617,35.0446,35.0503,2500.0
2011-05-27 12:10:00,61.51,61.55,61.51,61.52,4200.0,35.0446,35.0674,35.0446,35.0503,4200.0
2011-05-27 12:15:00,61.53,61.58,61.53,61.58,7600.0,35.056,35.0845,35.056,35.0845,7600.0
2011-05-27 12:20:00,61.57,61.59,61.57,61.59,9200.0,35.0788,35.0902,35.0788,35.0902,9200.0
2011-05-27 12:25:00,61.58,61.58,61.56,61.56,6900.0,35.0845,35.0845,35.0731,35.0731,6900.0
2011-05-27 12:30:00,61.57,61.6,61.57,61.59,5600.0,35.0788,35.0959,35.0788,35.0902,5600.0
2011-05-27 12:35:00,61.59,61.6,61.58,61.59,4100.0,35.0902,35.0959,35.0845,35.0902,4100.0
2011-05-27 12:40:00,61.58,61.59,61.57,61.59,3000.0,35.0845,35.0902,35.0788,35.0902,3000.0
2011-05-27 12:45:00,61.58,61.6,61.58,61.6,4200.0,35.0845,35.0959,35.0845,35.0959,4200.0
2011-05-27 12:50:00,61.6,61.62,61.58,61.58,8000.0,35.0959,35.1073,35.0845,35.0845,8000.0
2011-05-27 12:55:00,61.59,61.59,61.56,61.57,3900.0,35.0902,35.0902,35.0731,35.0788,3900.0
2011-05-27 13:00:00,61.57,61.61,61.56,61.61,13700.0,35.0788,35.1016,35.0731,35.1016,13700.0
2011-05-27 13:05:00,61.6,61.65,61.6,61.65,8300.0,35.0959,35.1244,35.0959,35.1244,8300.0
2011-05-27 13:10:00,61.64,61.65,61.6,61.6,6600.0,35.1187,35.1244,35.0959,35.0959,6600.0
2011-05-27 13:15:00,61.59,61.6,61.57,61.59,14700.0,35.0902,35.0959,35.0788,35.0902,14700.0
2011-05-27 13:20:00,61.58,61.6,61.57,61.58,5100.0,35.0845,35.0959,35.0788,35.0845,5100.0
2011-05-27 13:25:00,61.59,61.64,61.58,61.64,13700.0,35.0902,35.1187,35.0845,35.1187,13700.0
2011-05-27 13:30:00,61.63,61.63,61.61,61.61,6000.0,35.113,35.113,35.1016,35.1016,6000.0
2011-05-27 13:35:00,61.62,61.62,61.59,61.6,7900.0,35.1073,35.1073,35.0902,35.0959,7900.0
2011-05-27 13:40:00,61.61,61.63,61.59,61.63,9000.0,35.1016,35.113,35.0902,35.113,9000.0
2011-05-27 13:45:00,61.62,61.66,61.62,61.66,9300.0,35.1073,35.1301,35.1073,35.1301,9300.0
2011-05-27 13:50:00,61.65,61.66,61.64,61.66,6800.0,35.1244,35.1301,35.1187,35.1301,6800.0
2011-05-27 13:55:00,61.65,61.67,61.65,61.67,4600.0,35.1244,35.1358,35.1244,35.1358,4600.0
2011-05-27 14:00:00,61.66,61.69,61.66,61.67,5500.0,35.1301,35.1472,35.1301,35.1358,5500.0
2011-05-27 14:05:00,61.67,61.67,61.64,61.65,6200.0,35.1358,35.1358,35.1187,35.1244,6200.0
2011-05-27 14:10:00,61.65,61.68,61.64,61.68,11700.0,35.1244,35.1415,35.1187,35.1415,11700.0
2011-05-27 14:15:00,61.68,61.71,61.68,61.71,5900.0,35.1415,35.1586,35.1415,35.1586,5900.0
2011-05-27 14:20:00,61.7,61.74,61.7,61.74,2300.0,35.1529,35.1757,35.1529,35.1757,2300.0
2011-05-27 14:25:00,61.73,61.73,61.71,61.73,6000.0,35.17,35.17,35.1586,35.17,6000.0
2011-05-27 14:30:00,61.72,61.73,61.7,61.73,2800.0,35.1643,35.17,35.1529,35.17,2800.0
2011-05-27 14:35:00,61.74,61.77,61.73,61.77,6800.0,35.1757,35.1928,35.17,35.1928,6800.0
2011-05-27 14:40:00,61.77,61.77,61.64,61.64,14900.0,35.1928,35.1928,35.1187,35.1187,14900.0
2011-05-27 14:45:00,61.64,61.65,61.6,61.6,6000.0,35.1187,35.1244,35.0959,35.0959,6000.0
2011-05-27 14:50:00,61.61,61.62,61.59,61.6,8000.0,35.1016,35.1073,35.0902,35.0959,8000.0
2011-05-27 14:55:00,61.59,61.59,61.57,61.59,13700.0,35.0902,35.0902,35.0788,35.0902,13700.0
2011-05-27 15:00:00,61.58,61.58,61.54,61.56,5000.0,35.0845,35.0845,35.0617,35.0731,5000.0
2011-05-27 15:05:00,61.55,61.58,61.54,61.58,26400.0,35.0674,35.0845,35.0617,35.0845,26400.0
2011-05-27 15:10:00,61.57,61.63,61.57,61.61,57500.0,35.0788,35.113,35.0788,35.1016,57500.0
2011-05-27 15:15:00,61.6,61.63,61.6,61.63,29800.0,35.0959,35.113,35.0959,35.113,29800.0
2011-05-27 15:20:00,61.63,61.64,61.61,61.63,23000.0,35.113,35.1187,35.1016,35.113,23000.0
2011-05-27 15:25:00,61.62,61.65,61.61,61.64,10400.0,35.1073,35.1244,35.1016,35.1187,10400.0
2011-05-27 15:30:00,61.64,61.7,61.61,61.69,17600.0,35.1187,35.1529,35.1016,35.1472,17600.0
2011-05-27 15:35:00,61.69,61.71,61.65,61.65,13100.0,35.1472,35.1586,35.1244,35.1244,13100.0
2011-05-27 15:40:00,61.66,61.68,61.63,61.67,9600.0,35.1301,35.1415,35.113,35.1358,9600.0
2011-05-27 15:45:00,61.67,61.72,61.67,61.68,17000.0,35.1358,35.1643,35.1358,35.1415,17000.0
2011-05-27 15:50:00,61.68,61.68,61.63,61.64,14700.0,35.1415,35.1415,35.113,35.1187,14700.0
2011-05-27 15:55:00,61.64,61.7,61.64,61.67,47000.0,35.1187,35.1529,35.1187,35.1358,47000.0
2011-05-31 09:30:00,62.18,62.2,61.97,61.97,39500.0,35.4264,35.4378,35.3067,35.3067,39500.0
2011-05-31 09:35:00,61.97,62.03,61.95,61.97,35100.0,35.3067,35.3409,35.2953,35.3067,35100.0
2011-05-31 09:40:00,61.98,62.08,61.95,62.03,39400.0,35.3124,35.3694,35.2953,35.3409,39400.0
2011-05-31 09:45:00,62.03,62.09,62.0,62.09,7200.0,35.3409,35.3751,35.3238,35.3751,7200.0
2011-05-31 09:50:00,62.11,62.24,62.11,62.24,20500.0,35.3865,35.4605,35.3865,35.4605,20500.0
2011-05-31 09:55:00,62.25,62.25,62.11,62.11,16600.0,35.4662,35.4662,35.3865,35.3865,16600.0
2011-05-31 10:00:00,62.14,62.18,62.05,62.1,38200.0,35.4036,35.4264,35.3523,35.3808,38200.0
2011-05-31 10:05:00,62.11,62.15,62.11,62.14,18200.0,35.3865,35.4093,35.3865,35.4036,18200.0
2011-05-31 10:10:00,62.15,62.16,62.11,62.11,15900.0,35.4093,35.415,35.3865,35.3865,15900.0
2011-05-31 10:15:00,62.13,62.14,62.09,62.12,13300.0,35.3979,35.4036,35.3751,35.3922,13300.0
2011-05-31 10:20:00,62.13,62.15,62.04,62.08,34500.0,35.3979,35.4093,35.3466,35.3694,34500.0
2011-05-31 10:25:00,62.07,62.14,62.07,62.13,23600.0,35.3637,35.4036,35.3637,35.3979,23600.0
2011-05-31 10:30:00,62.13,62.13,62.04,62.11,19500.0,35.3979,35.3979,35.3466,35.3865,19500.0
2011-05-31 10:35:00,62.12,62.14,62.08,62.11,18400.0,35.3922,35.4036,35.3694,35.3865,18400.0
2011-05-31 10:40:00,62.13,62.18,62.12,62.17,15100.0,35.3979,35.4264,35.3922,35.4207,15100.0
2011-05-31 10:45:00,62.17,62.26,62.17,62.23,21400.0,35.4207,35.4719,35.4207,35.4548,21400.0
2011-05-31 10:50:00,62.22,62.22,62.17,62.2,10000.0,35.4491,35.4491,35.4207,35.4378,10000.0
2011-05-31 10:55:00,62.2,62.22,62.19,62.19,14000.0,35.4378,35.4491,35.4321,35.4321,14000.0
2011-05-31 11:00:00,62.19,62.23,62.16,62.23,21100.0,35.4321,35.4548,35.415,35.4548,21100.0
2011-05-31 11:05:00,62.23,62.29,62.21,62.28,18700.0,35.4548,35.489,35.4434,35.4833,18700.0
2011-05-31 11:10:00,62.27,62.3,62.26,62.3,10400.0,35.4776,35.4947,35.4719,35.4947,10400.0
2011-05-31 11:15:00,62.3,62.31,62.27,62.29,15500.0,35.4947,35.5004,35.4776,35.489,15500.0
2011-05-31 11:20:00,62.29,62.33,62.28,62.32,7200.0,35.489,35.5118,35.4833,35.5061,7200.0
2011-05-31 11:25:00,62.31,62.37,62.3,62.36,12800.0,35.5004,35.5346,35.4947,35.5289,12800.0
2011-05-31 11:30:00,62.36,62.48,62.36,62.48,23200.0,35.5289,35.5973,35.5289,35.5973,23200.0
2011-05-31 11:35:00,62.47,62.5,62.47,62.47,7400.0,35.5916,35.6087,35.5916,35.5916,7400.0
2011-05-31 11:40:00,62.46,62.47,62.44,62.44,26400.0,35.5859,35.5916,35.5745,35.5745,26400.0
2011-05-31 11:45:00,62.45,62.45,62.42,62.44,12000.0,35.5802,35.5802,35.5631,35.5745,12000.0
2011-05-31 11:50:00,62.43,62.45,62.43,62.44,15600.0,35.5688,35.5802,35.5688,35.5745,15600.0
2011-05-31 11:55:00,62.44,62.46,62.38,62.38,18700.0,35.5745,35.5859,35.5403,35.5403,18700.0
2011-05-31 12:00:00,62.38,62.39,62.3,62.38,35500.0,35.5403,35.546,35.4947,35.5403,35500.0
2011-05-31 12:05:00,62.39,62.49,62.39,62.48,18900.0,35.546,35.603,35.546,35.5973,18900.0
2011-05-31 12:10:00,62.48,62.48,62.41,62.41,13700.0,35.5973,35.5973,35.5574,35.5574,13700.0
2011-05-31 12:15:00,62.4,62.41,62.36,62.37,4800.0,35.5517,35.5574,35.5289,35.5346,4800.0
2011-05-31 12:20:00,62.38,62.38,62.35,62.36,4900.0,35.5403,35.5403,35.5232,35.5289,4900.0
2011-05-31 12:25:00,62.36,62.37,62.33,62.33,11900.0,35.5289,35.5346,35.5118,35.5118,11900.0
2011-05-31 12:30:00,62.32,62.32,62.17,62.19,10800.0,35.5061,35.5061,35.4207,35.4321,10800.0
2011-05-31 12:35:00,62.17,62.28,62.16,62.27,36800.0,35.4207,35.4833,35.415,35.4776,36800.0
2011-05-31 12:40:00,62.28,62.32,62.27,62.3,11000.0,35.4833,35.5061,35.4776,35.4947,11000.0
2011-05-31 12:45:00,62.3,62.33,62.3,62.31,4900.0,35.4947,35.5118,35.4947,35.5004,4900.0
2011-05-31 12:50:00,62.31,62.38,62.29,62.38,10100.0,35.5004,35.5403,35.489,35.5403,10100.0
2011-05-31 12:55:00,62.37,62.4,62.35,62.35,8500.0,35.5346,35.5517,35.5232,35.5232,8500.0
2011-05-31 13:00:00,62.36,62.38,62.35,62.38,6600.0,35.5289,35.5403,35.5232,35.5403,6600.0
2011-05-31 13:05:00,62.37,62.39,62.36,62.37,5600.0,35.5346,35.546,35.5289,35.5346,5600.0
2011-05-31 13:10:00,62.37,62.4,62.36,62.38,16300.0,35.5346,35.5517,35.5289,35.5403,16300.0
2011-05-31 13:15:00,62.39,62.4,62.37,62.39,110400.0,35.546,35.5517,35.5346,35.546,110400.0
2011-05-31 13:20:00,62.4,62.41,62.39,62.4,8900.0,35.5517,35.5574,35.546,35.5517,8900.0
2011-05-31 13:25:00,62.39,62.4,62.37,62.37,7200.0,35.546,35.5517,35.5346,35.5346,7200.0
2011-05-31 13:30:00,62.37,62.37,62.34,62.35,6400.0,35.5346,35.5346,35.5175,35.5232,6400.0
2011-05-31 13:35:00,62.34,62.37,62.34,62.36,5200.0,35.5175,35.5346,35.5175,35.5289,5200.0
2011-05-31 13:40:00,62.36,62.38,62.34,62.37,3200.0,35.5289,35.5403,35.5175,35.5346,3200.0
2011-05-31 13:45:00,62.38,62.41,62.38,62.4,8000.0,35.5403,35.5574,35.5403,35.5517,8000.0
2011-05-31 13:50:00,62.4,62.43,62.4,62.41,9000.0,35.5517,35.5688,35.5517,35.5574,9000.0
2011-05-31 13:55:00,62.42,62.44,62.41,62.42,4400.0,35.5631,35.5745,35.5574,35.5631,4400.0
2011-05-31 14:00:00,62.42,62.43,62.4,62.41,4200.0,35.5631,35.5688,35.5517,35.5574,4200.0
2011-05-31 14:05:00,62.41,62.42,62.39,62.41,12000.0,35.5574,35.5631,35.546,35.5574,12000.0
2011-05-31 14:10:00,62.44,62.45,62.41,62.42,28700.0,35.5745,35.5802,35.5574,35.5631,28700.0
2011-05-31 14:15:00,62.43,62.45,62.4,62.44,11700.0,35.5688,35.5802,35.5517,35.5745,11700.0
2011-05-31 14:20:00,62.44,62.44,62.38,62.41,14000.0,35.5745,35.5745,35.5403,35.5574,14000.0
2011-05-31 14:25:00,62.43,62.44,62.4,62.42,8200.0,35.5688,35.5745,35.5517,35.5631,8200.0
2011-05-31 14:30:00,62.42,62.42,62.39,62.4,5300.0,35.5631,35.5631,35.546,35.5517,5300.0
2011-05-31 14:35:00,62.41,62.43,62.4,62.4,5100.0,35.5574,35.5688,35.5517,35.5517,5100.0
2011-05-31 14:40:00,62.42,62.49,62.41,62.48,12200.0,35.5631,35.603,35.5574,35.5973,12200.0
2011-05-31 14:45:00,62.48,62.5,62.44,62.44,22300.0,35.5973,35.6087,35.5745,35.5745,22300.0
2011-05-31 14:50:00,62.45,62.5,62.44,62.5,9100.0,35.5802,35.6087,35.5745,35.6087,9100.0
2011-05-31 14:55:00,62.51,62.56,62.5,62.55,20200.0,35.6144,35.6429,35.6087,35.6372,20200.0
2011-05-31 15:00:00,62.54,62.55,62.53,62.54,11900.0,35.6315,35.6372,35.6258,35.6315,11900.0
2011-05-31 15:05:00,62.55,62.56,62.54,62.54,21800.0,35.6372,35.6429,35.6315,35.6315,21800.0
2011-05-31 15:10:00,62.54,62.55,62.51,62.51,21300.0,35.6315,35.6372,35.6144,35.6144,21300.0
2011-05-31 15:15:00,62.52,62.54,62.51,62.54,57100.0,35.6201,35.6315,35.6144,35.6315,57100.0
2011-05-31 15:20:00,62.54,62.55,62.52,62.54,12100.0,35.6315,35.6372,35.6201,35.6315,12100.0
2011-05-31 15:25:00,62.54,62.57,62.54,62.55,30400.0,35.6315,35.6486,35.6315,35.6372,30400.0
2011-05-31 15:30:00,62.56,62.59,62.54,62.58,35800.0,35.6429,35.6599,35.6315,35.6543,35800.0
2011-05-31 15:35:00,62.57,62.57,62.54,62.55,23400.0,35.6486,35.6486,35.6315,35.6372,23400.0
2011-05-31 15:40:00,62.55,62.57,62.54,62.56,54100.0,35.6372,35.6486,35.6315,35.6429,54100.0
2011-05-31 15:45:00,62.56,62.66,62.56,62.66,57200.0,35.6429,35.6998,35.6429,35.6998,57200.0
2011-05-31 15:50:00,62.66,62.67,62.63,62.64,51900.0,35.6998,35.7055,35.6827,35.6884,51900.0
2011-05-31 15:55:00,62.63,62.7,62.61,62.7,82800.0,35.6827,35.7226,35.6713,35.7226,82800.0
2011-06-01 09:30:00,62.55,62.61,62.41,62.56,70900.0,35.6372,35.6713,35.5574,35.6429,70900.0
2011-06-01 09:35:00,62.56,62.56,62.41,62.44,25300.0,35.6429,35.6429,35.5574,35.5745,25300.0
2011-06-01 09:40:00,62.45,62.51,62.41,62.41,5500.0,35.5802,35.6144,35.5574,35.5574,5500.0
2011-06-01 09:45:00,62.37,62.37,62.29,62.29,8700.0,35.5346,35.5346,35.489,35.489,8700.0
2011-06-01 09:50:00,62.26,62.28,62.2,62.27,25300.0,35.4719,35.4833,35.4378,35.4776,25300.0
2011-06-01 09:55:00,62.28,62.29,62.22,62.22,10800.0,35.4833,35.489,35.4491,35.4491,10800.0
2011-06-01 10:00:00,62.2,62.2,62.01,62.1,60300.0,35.4378,35.4378,35.3295,35.3808,60300.0
2011-06-01 10:05:00,62.1,62.2,62.06,62.06,24900.0,35.3808,35.4378,35.358,35.358,24900.0
2011-06-01 10:10:00,62.05,62.06,61.91,61.96,45100.0,35.3523,35.358,35.2725,35.301,45100.0
2011-06-01 10:15:00,61.96,62.05,61.93,62.05,28700.0,35.301,35.3523,35.2839,35.3523,28700.0
2011-06-01 10:20:00,62.05,62.1,62.02,62.08,14600.0,35.3523,35.3808,35.3352,35.3694,14600.0
2011-06-01 10:25:00,62.07,62.11,62.0,62.01,14800.0,35.3637,35.3865,35.3238,35.3295,14800.0
2011-06-01 10:30:00,62.0,62.03,61.81,61.81,17400.0,35.3238,35.3409,35.2156,35.2156,17400.0
2011-06-01 10:35:00,61.81,61.87,61.74,61.76,30100.0,35.2156,35.2497,35.1757,35.1871,30100.0
2011-06-01 10:40:00,61.75,61.75,61.65,61.66,44900.0,35.1814,35.1814,35.1244,35.1301,44900.0
2011-06-01 10:45:00,61.66,61.67,61.57,61.57,36800.0,35.1301,35.1358,35.0788,35.0788,36800.0
2011-06-01 10:50:00,61.58,61.71,61.54,61.71,31600.0,35.0845,35.1586,35.0617,35.1586,31600.0
2011-06-01 10:55:00,61.71,61.82,61.68,61.82,21600.0,35.1586,35.2213,35.1415,35.2213,21600.0
2011-06-01 11:00:00,61.82,61.83,61.77,61.8,23600.0,35.2213,35.2269,35.1928,35.2099,23600.0
2011-06-01 11:05:00,61.79,61.87,61.79,61.82,16100.0,35.2042,35.2497,35.2042,35.2213,16100.0
2011-06-01 11:10:00,61.82,61.82,61.74,61.74,13200.0,35.2213,35.2213,35.1757,35.1757,13200.0
2011-06-01 11:15:00,61.73,61.73,61.68,61.71,27400.0,35.17,35.17,35.1415,35.1586,27400.0
2011-06-01 11:20:00,61.72,61.78,61.72,61.76,7200.0,35.1643,35.1985,35.1643,35.1871,7200.0
2011-06-01 11:25:00,61.75,61.82,61.75,61.82,18900.0,35.1814,35.2213,35.1814,35.2213,18900.0
2011-06-01 11:30:00,61.82,61.83,61.71,61.73,13000.0,35.2213,35.2269,35.1586,35.17,13000.0
2011-06-01 11:35:00,61.71,61.72,61.64,61.67,47600.0,35.1586,35.1643,35.1187,35.1358,47600.0
2011-06-01 11:40:00,61.67,61.71,61.65,61.67,8300.0,35.1358,35.1586,35.1244,35.1358,8300.0
2011-06-01 11:45:00,61.68,61.7,61.64,61.69,26900.0,35.1415,35.1529,35.1187,35.1472,26900.0
2011-06-01 11:50:00,61.69,61.7,61.64,61.64,35800.0,35.1472,35.1529,35.1187,35.1187,35800.0
2011-06-01 11:55:00,61.65,61.67,61.64,61.64,21900.0,35.1244,35.1358,35.1187,35.1187,21900.0
2011-06-01 12:00:00,61.64,61.73,61.64,61.71,41700.0,35.1187,35.17,35.1187,35.1586,41700.0
2011-06-01 12:05:00,61.72,61.72,61.57,61.57,54500.0,35.1643,35.1643,35.0788,35.0788,54500.0
2011-06-01 12:10:00,61.58,61.58,61.47,61.48,38100.0,35.0845,35.0845,35.0218,35.0275,38100.0
2011-06-01 12:15:00,61.47,61.52,61.4,61.42,37900.0,35.0218,35.0503,34.982,34.9934,37900.0
2011-06-01 12:20:00,61.42,61.55,61.38,61.55,29800.0,34.9934,35.0674,34.9706,35.0674,29800.0
2011-06-01 12:25:00,61.56,61.57,61.5,61.53,13500.0,35.0731,35.0788,35.0389,35.056,13500.0
2011-06-01 12:30:00,61.52,61.61,61.52,61.58,5700.0,35.0503,35.1016,35.0503,35.0845,5700.0
2011-06-01 12:35:00,61.57,61.68,61.57,61.68,13300.0,35.0788,35.1415,35.0788,35.1415,13300.0
2011-06-01 12:40:00,61.68,61.69,61.51,61.51,12900.0,35.1415,35.1472,35.0446,35.0446,12900.0
2011-06-01 12:45:00,61.52,61.55,61.5,61.51,17500.0,35.0503,35.0674,35.0389,35.0446,17500.0
2011-06-01 12:50:00,61.5,61.53,61.49,61.51,9300.0,35.0389,35.056,35.0332,35.0446,9300.0
2011-06-01 12:55:00,61.49,61.49,61.41,61.44,13400.0,35.0332,35.0332,34.9877,35.0047,13400.0
2011-06-01 13:00:00,61.44,61.49,61.44,61.45,9100.0,35.0047,35.0332,35.0047,35.0104,9100.0
2011-06-01 13:05:00,61.45,61.45,61.35,61.37,7000.0,35.0104,35.0104,34.9535,34.9649,7000.0
2011-06-01 13:10:00,61.36,61.36,61.25,61.26,7600.0,34.9592,34.9592,34.8965,34.9022,7600.0
2011-06-01 13:15:00,61.25,61.32,61.23,61.32,13300.0,34.8965,34.9364,34.8851,34.9364,13300.0
2011-06-01 13:20:00,61.31,61.32,61.21,61.24,21600.0,34.9307,34.9364,34.8737,34.8908,21600.0
2011-06-01 13:25:00,61.24,61.25,61.13,61.23,26000.0,34.8908,34.8965,34.8281,34.8851,26000.0
2011-06-01 13:30:00,61.22,61.28,61.19,61.28,11000.0,34.8794,34.9136,34.8623,34.9136,11000.0
2011-06-01 13:35:00,61.28,61.33,61.25,61.31,14500.0,34.9136,34.9421,34.8965,34.9307,14500.0
2011-06-01 13:40:00,61.31,61.36,61.29,61.36,26200.0,34.9307,34.9592,34.9193,34.9592,26200.0
2011-06-01 13:45:00,61.36,61.37,61.29,61.3,21500.0,34.9592,34.9649,34.9193,34.925,21500.0
2011-06-01 13:50:00,61.3,61.35,61.29,61.33,23900.0,34.925,34.9535,34.9193,34.9421,23900.0
2011-06-01 13:55:00,61.33,61.44,61.33,61.43,27900.0,34.9421,35.0047,34.9421,34.9991,27900.0
2011-06-01 14:00:00,61.41,61.41,61.37,61.38,31300.0,34.9877,34.9877,34.9649,34.9706,31300.0
2011-06-01 14:05:00,61.38,61.39,61.3,61.31,21500.0,34.9706,34.9763,34.925,34.9307,21500.0
2011-06-01 14:10:00,61.31,61.35,61.21,61.25,39000.0,34.9307,34.9535,34.8737,34.8965,39000.0
2011-06-01 14:15:00,61.25,61.28,61.21,61.28,38100.0,34.8965,34.9136,34.8737,34.9136,38100.0
2011-06-01 14:20:00,61.28,61.31,61.23,61.23,33400.0,34.9136,34.9307,34.8851,34.8851,33400.0
2011-06-01 14:25:00,61.24,61.24,61.19,61.21,23600.0,34.8908,34.8908,34.8623,34.8737,23600.0
2011-06-01 14:30:00,61.19,61.19,61.12,61.13,44400.0,34.8623,34.8623,34.8224,34.8281,44400.0
2011-06-01 14:35:00,61.14,61.22,61.1,61.22,37000.0,34.8338,34.8794,34.811,34.8794,37000.0
2011-06-01 14:40:00,61.22,61.22,61.1,61.12,28100.0,34.8794,34.8794,34.811,34.8224,28100.0
2011-06-01 14:45:00,61.12,61.14,61.04,61.11,37000.0,34.8224,34.8338,34.7769,34.8167,37000.0
2011-06-01 14:50:00,61.1,61.22,61.08,61.22,39500.0,34.811,34.8794,34.7996,34.8794,39500.0
2011-06-01 14:55:00,61.2,61.22,61.18,61.21,39200.0,34.868,34.8794,34.8566,34.8737,39200.0
2011-06-01 15:00:00,61.2,61.21,61.1,61.18,55600.0,34.868,34.8737,34.811,34.8566,55600.0
2011-06-01 15:05:00,61.17,61.26,61.15,61.22,127800.0,34.8509,34.9022,34.8395,34.8794,127800.0
2011-06-01 15:10:00,61.22,61.24,61.16,61.16,51200.0,34.8794,34.8908,34.8452,34.8452,51200.0
2011-06-01 15:15:00,61.17,61.19,61.13,61.16,19400.0,34.8509,34.8623,34.8281,34.8452,19400.0
2011-06-01 15:20:00,61.16,61.17,61.09,61.09,42000.0,34.8452,34.8509,34.8053,34.8053,42000.0
2011-06-01 15:25:00,61.1,61.16,61.08,61.15,22300.0,34.811,34.8452,34.7996,34.8395,22300.0
2011-06-01 15:30:00,61.16,61.18,61.13,61.17,50800.0,34.8452,34.8566,34.8281,34.8509,50800.0
2011-06-01 15:35:00,61.17,61.18,61.13,61.14,32100.0,34.8509,34.8566,34.8281,34.8338,32100.0
2011-06-01 15:40:00,61.14,61.15,61.01,61.02,83100.0,34.8338,34.8395,34.7598,34.7655,83100.0
2011-06-01 15:45:00,61.01,61.01,60.81,60.84,167800.0,34.7598,34.7598,34.6458,34.6629,167800.0
2011-06-01 15:50:00,60.84,60.88,60.8,60.88,167100.0,34.6629,34.6857,34.6401,34.6857,167100.0
2011-06-01 15:55:00,60.87,60.89,60.84,60.87,204400.0,34.68,34.6914,34.6629,34.68,204400.0
2011-06-02 09:30:00,60.88,61.27,60.88,61.27,45800.0,34.6857,34.9079,34.6857,34.9079,45800.0
2011-06-02 09:35:00,61.27,61.4,61.19,61.19,35900.0,34.9079,34.982,34.8623,34.8623,35900.0
2011-06-02 09:40:00,61.19,61.19,60.98,60.99,39300.0,34.8623,34.8623,34.7427,34.7484,39300.0
2011-06-02 09:45:00,60.97,61.07,60.81,60.94,104600.0,34.737,34.7939,34.6458,34.7199,104600.0
2011-06-02 09:50:00,60.87,61.04,60.87,60.97,24300.0,34.68,34.7769,34.68,34.737,24300.0
2011-06-02 09:55:00,60.96,61.02,60.96,61.0,24400.0,34.7313,34.7655,34.7313,34.7541,24400.0
2011-06-02 10:00:00,61.0,61.09,60.99,61.08,39200.0,34.7541,34.8053,34.7484,34.7996,39200.0
2011-06-02 10:05:00,61.09,61.09,60.94,60.95,29200.0,34.8053,34.8053,34.7199,34.7256,29200.0
2011-06-02 10:10:00,60.95,61.02,60.92,60.93,38000.0,34.7256,34.7655,34.7085,34.7142,38000.0
2011-06-02 10:15:00,60.93,60.97,60.89,60.9,23400.0,34.7142,34.737,34.6914,34.6971,23400.0
2011-06-02 10:20:00,60.89,60.89,60.78,60.78,13300.0,34.6914,34.6914,34.6287,34.6287,13300.0
2011-06-02 10:25:00,60.78,60.87,60.72,60.87,44600.0,34.6287,34.68,34.5945,34.68,44600.0
2011-06-02 10:30:00,60.87,60.94,60.81,60.93,17700.0,34.68,34.7199,34.6458,34.7142,17700.0
2011-06-02 10:35:00,60.94,60.97,60.89,60.94,124600.0,34.7199,34.737,34.6914,34.7199,124600.0
2011-06-02 10:40:00,60.92,61.05,60.9,60.91,34300.0,34.7085,34.7826,34.6971,34.7028,34300.0
2011-06-02 10:45:00,60.92,60.94,60.86,60.87,19700.0,34.7085,34.7199,34.6743,34.68,19700.0
2011-06-02 10:50:00,60.86,60.89,60.77,60.86,18300.0,34.6743,34.6914,34.623,34.6743,18300.0
2011-06-02 10:55:00,60.85,60.85,60.8,60.8,7000.0,34.6686,34.6686,34.6401,34.6401,7000.0
2011-06-02 11:00:00,60.78,60.87,60.75,60.86,13400.0,34.6287,34.68,34.6116,34.6743,13400.0
2011-06-02 11:05:00,60.86,60.86,60.75,60.75,28600.0,34.6743,34.6743,34.6116,34.6116,28600.0
2011-06-02 11:10:00,60.75,60.75,60.67,60.7,25400.0,34.6116,34.6116,34.5661,34.5831,25400.0
2011-06-02 11:15:00,60.71,60.74,60.69,60.73,9000.0,34.5888,34.6059,34.5774,34.6002,9000.0
2011-06-02 11:20:00,60.74,60.76,60.64,60.71,15800.0,34.6059,34.6173,34.549,34.5888,15800.0
2011-06-02 11:25:00,60.71,60.71,60.61,60.62,6000.0,34.5888,34.5888,34.5319,34.5376,6000.0
2011-06-02 11:30:00,60.61,60.63,60.48,60.49,24500.0,34.5319,34.5433,34.4578,34.4635,24500.0
2011-06-02 11:35:00,60.49,60.56,60.46,60.46,26700.0,34.4635,34.5034,34.4464,34.4464,26700.0
2011-06-02 11:40:00,60.46,60.56,60.44,60.54,15900.0,34.4464,34.5034,34.435,34.492,15900.0
2011-06-02 11:45:00,60.54,60.56,60.42,60.49,30500.0,34.492,34.5034,34.4236,34.4635,30500.0
2011-06-02 11:50:00,60.5,60.54,60.45,60.5,27100.0,34.4692,34.492,34.4407,34.4692,27100.0
2011-06-02 11:55:00,60.49,60.55,60.49,60.54,16300.0,34.4635,34.4977,34.4635,34.492,16300.0
2011-06-02 12:00:00,60.54,60.55,60.5,60.5,11400.0,34.492,34.4977,34.4692,34.4692,11400.0
2011-06-02 12:05:00,60.5,60.5,60.37,60.37,5000.0,34.4692,34.4692,34.3951,34.3951,5000.0
2011-06-02 12:10:00,60.38,60.41,60.34,60.41,8000.0,34.4008,34.4179,34.378,34.4179,8000.0
2011-06-02 12:15:00,60.42,60.55,60.4,60.54,12800.0,34.4236,34.4977,34.4122,34.492,12800.0
2011-06-02 12:20:00,60.53,60.57,60.52,60.53,10800.0,34.4863,34.5091,34.4806,34.4863,10800.0
2011-06-02 12:25:00,60.52,60.56,60.48,60.56,32500.0,34.4806,34.5034,34.4578,34.5034,32500.0
2011-06-02 12:30:00,60.56,60.57,60.52,60.53,13000.0,34.5034,34.5091,34.4806,34.4863,13000.0
2011-06-02 12:35:00,60.53,60.54,60.47,60.5,12100.0,34.4863,34.492,34.4521,34.4692,12100.0
2011-06-02 12:40:00,60.51,60.59,60.48,60.59,14100.0,34.4749,34.5205,34.4578,34.5205,14100.0
2011-06-02 12:45:00,60.58,60.66,60.54,60.66,14400.0,34.5148,34.5604,34.492,34.5604,14400.0
2011-06-02 12:50:00,60.66,60.77,60.66,60.76,15800.0,34.5604,34.623,34.5604,34.6173,15800.0
2011-06-02 12:55:00,60.75,60.75,60.68,60.68,11200.0,34.6116,34.6116,34.5717,34.5717,11200.0
2011-06-02 13:00:00,60.69,60.76,60.69,60.75,9500.0,34.5774,34.6173,34.5774,34.6116,9500.0
2011-06-02 13:05:00,60.76,60.82,60.71,60.71,16200.0,34.6173,34.6515,34.5888,34.5888,16200.0
2011-06-02 13:10:00,60.7,60.71,60.66,60.68,7900.0,34.5831,34.5888,34.5604,34.5717,7900.0
2011-06-02 13:15:00,60.67,60.73,60.66,60.73,9200.0,34.5661,34.6002,34.5604,34.6002,9200.0
2011-06-02 13:20:00,60.72,60.77,60.71,60.71,34200.0,34.5945,34.623,34.5888,34.5888,34200.0
2011-06-02 13:25:00,60.7,60.79,60.7,60.75,24000.0,34.5831,34.6344,34.5831,34.6116,24000.0
2011-06-02 13:30:00,60.75,60.78,60.63,60.64,26600.0,34.6116,34.6287,34.5433,34.549,26600.0
2011-06-02 13:35:00,60.66,60.68,60.62,60.63,7200.0,34.5604,34.5717,34.5376,34.5433,7200.0
2011-06-02 13:40:00,60.63,60.72,60.63,60.72,14300.0,34.5433,34.5945,34.5433,34.5945,14300.0
2011-06-02 13:45:00,60.71,60.72,60.67,60.69,13600.0,34.5888,34.5945,34.5661,34.5774,13600.0
2011-06-02 13:50:00,60.68,60.68,60.61,60.67,9300.0,34.5717,34.5717,34.5319,34.5661,9300.0
2011-06-02 13:55:00,60.67,60.78,60.65,60.78,11000.0,34.5661,34.6287,34.5547,34.6287,11000.0
2011-06-02 14:00:00,60.76,60.8,60.74,60.74,6200.0,34.6173,34.6401,34.6059,34.6059,6200.0
2011-06-02 14:05:00,60.73,60.74,60.68,60.72,9600.0,34.6002,34.6059,34.5717,34.5945,9600.0
2011-06-02 14:10:00,60.71,60.81,60.71,60.81,8000.0,34.5888,34.6458,34.5888,34.6458,8000.0
2011-06-02 14:15:00,60.82,60.83,60.64,60.65,20400.0,34.6515,34.6572,34.549,34.5547,20400.0
2011-06-02 14:20:00,60.65,60.67,60.61,60.65,11800.0,34.5547,34.5661,34.5319,34.5547,11800.0
2011-06-02 14:25:00,60.63,60.68,60.61,60.65,15000.0,34.5433,34.5717,34.5319,34.5547,15000.0
2011-06-02 14:30:00,60.65,60.72,60.63,60.72,20600.0,34.5547,34.5945,34.5433,34.5945,20600.0
2011-06-02 14:35:00,60.71,60.71,60.68,60.69,5300.0,34.5888,34.5888,34.5717,34.5774,5300.0
2011-06-02 14:40:00,60.7,60.74,60.69,60.7,9900.0,34.5831,34.6059,34.5774,34.5831,9900.0
2011-06-02 14:45:00,60.68,60.75,60.66,60.72,9100.0,34.5717,34.6116,34.5604,34.5945,9100.0
2011-06-02 14:50:00,60.72,60.75,60.7,60.71,20900.0,34.5945,34.6116,34.5831,34.5888,20900.0
2011-06-02 14:55:00,60.71,60.75,60.7,60.74,15400.0,34.5888,34.6116,34.5831,34.6059,15400.0
2011-06-02 15:00:00,60.75,60.77,60.69,60.72,29100.0,34.6116,34.623,34.5774,34.5945,29100.0
2011-06-02 15:05:00,60.71,60.73,60.65,60.66,24300.0,34.5888,34.6002,34.5547,34.5604,24300.0
2011-06-02 15:10:00,60.67,60.69,60.65,60.67,11800.0,34.5661,34.5774,34.5547,34.5661,11800.0
2011-06-02 15:15:00,60.67,60.69,60.65,60.66,36100.0,34.5661,34.5774,34.5547,34.5604,36100.0
2011-06-02 15:20:00,60.65,60.67,60.64,60.64,14800.0,34.5547,34.5661,34.549,34.549,14800.0
2011-06-02 15:25:00,60.64,60.64,60.58,60.62,26700.0,34.549,34.549,34.5148,34.5376,26700.0
2011-06-02 15:30:00,60.62,60.66,60.62,60.65,121100.0,34.5376,34.5604,34.5376,34.5547,121100.0
2011-06-02 15:35:00,60.64,60.65,60.58,60.58,38200.0,34.549,34.5547,34.5148,34.5148,38200.0
2011-06-02 15:40:00,60.59,60.66,60.59,60.66,39300.0,34.5205,34.5604,34.5205,34.5604,39300.0
2011-06-02 15:45:00,60.66,60.67,60.49,60.5,65000.0,34.5604,34.5661,34.4635,34.4692,65000.0
2011-06-02 15:50:00,60.5,60.52,60.46,60.46,57600.0,34.4692,34.4806,34.4464,34.4464,57600.0
2011-06-02 15:55:00,60.46,60.48,60.4,60.45,136500.0,34.4464,34.4578,34.4122,34.4407,136500.0
2011-06-03 09:30:00,59.84,59.95,59.68,59.9,94200.0,34.0932,34.1558,34.002,34.1274,94200.0
2011-06-03 09:35:00,59.88,60.13,59.87,60.08,27800.0,34.116,34.2584,34.1103,34.2299,27800.0
2011-06-03 09:40:00,60.07,60.08,59.98,60.02,16600.0,34.2242,34.2299,34.1729,34.1957,16600.0
2011-06-03 09:45:00,60.06,60.16,60.04,60.06,15300.0,34.2185,34.2755,34.2071,34.2185,15300.0
2011-06-03 09:50:00,60.07,60.1,60.0,60.0,26700.0,34.2242,34.2413,34.1843,34.1843,26700.0
2011-06-03 09:55:00,60.01,60.19,60.0,60.19,68700.0,34.19,34.2926,34.1843,34.2926,68700.0
2011-06-03 10:00:00,60.19,60.33,60.12,60.17,44700.0,34.2926,34.3723,34.2527,34.2812,44700.0
2011-06-03 10:05:00,60.17,60.17,60.07,60.13,23800.0,34.2812,34.2812,34.2242,34.2584,23800.0
2011-06-03 10:10:00,60.15,60.3,60.15,60.21,17800.0,34.2698,34.3552,34.2698,34.304,17800.0
2011-06-03 10:15:00,60.19,60.22,60.15,60.15,18300.0,34.2926,34.3097,34.2698,34.2698,18300.0
2011-06-03 10:20:00,60.16,60.18,60.11,60.13,8300.0,34.2755,34.2869,34.247,34.2584,8300.0
2011-06-03 10:25:00,60.13,60.42,60.12,60.42,32900.0,34.2584,34.4236,34.2527,34.4236,32900.0
2011-06-03 10:30:00,60.43,60.61,60.43,60.61,76500.0,34.4293,34.5319,34.4293,34.5319,76500.0
2011-06-03 10:35:00,60.61,60.65,60.51,60.57,107500.0,34.5319,34.5547,34.4749,34.5091,107500.0
2011-06-03 10:40:00,60.55,60.69,60.54,60.67,71700.0,34.4977,34.5774,34.492,34.5661,71700.0
2011-06-03 10:45:00,60.67,60.84,60.67,60.79,60700.0,34.5661,34.6629,34.5661,34.6344,60700.0
2011-06-03 10:50:00,60.78,60.79,60.66,60.69,41900.0,34.6287,34.6344,34.5604,34.5774,41900.0
2011-06-03 10:55:00,60.69,60.72,60.67,60.69,30300.0,34.5774,34.5945,34.5661,34.5774,30300.0
2011-06-03 11:00:00,60.69,60.7,60.64,60.66,28300.0,34.5774,34.5831,34.549,34.5604,28300.0
2011-06-03 11:05:00,60.65,60.65,60.45,60.49,36200.0,34.5547,34.5547,34.4407,34.4635,36200.0
2011-06-03 11:10:00,60.49,60.53,60.46,60.53,44700.0,34.4635,34.4863,34.4464,34.4863,44700.0
2011-06-03 11:15:00,60.54,60.54,60.33,60.37,53700.0,34.492,34.492,34.3723,34.3951,53700.0
2011-06-03 11:20:00,60.38,60.52,60.38,60.49,67200.0,34.4008,34.4806,34.4008,34.4635,67200.0
2011-06-03 11:25:00,60.5,60.52,60.43,60.48,8600.0,34.4692,34.4806,34.4293,34.4578,8600.0
2011-06-03 11:30:00,60.48,60.55,60.44,60.44,30200.0,34.4578,34.4977,34.435,34.435,30200.0
2011-06-03 11:35:00,60.4,60.44,60.34,60.36,10400.0,34.4122,34.435,34.378,34.3894,10400.0
2011-06-03 11:40:00,60.36,60.43,60.33,60.43,13200.0,34.3894,34.4293,34.3723,34.4293,13200.0
2011-06-03 11:45:00,60.43,60.43,60.36,60.43,10000.0,34.4293,34.4293,34.3894,34.4293,10000.0
2011-06-03 11:50:00,60.41,60.47,60.39,60.45,10500.0,34.4179,34.4521,34.4065,34.4407,10500.0
2011-06-03 11:55:00,60.45,60.51,60.45,60.47,9700.0,34.4407,34.4749,34.4407,34.4521,9700.0
2011-06-03 12:00:00,60.5,60.57,60.48,60.48,26200.0,34.4692,34.5091,34.4578,34.4578,26200.0
2011-06-03 12:05:00,60.47,60.47,60.43,60.43,5600.0,34.4521,34.4521,34.4293,34.4293,5600.0
2011-06-03 12:10:00,60.41,60.49,60.4,60.45,11300.0,34.4179,34.4635,34.4122,34.4407,11300.0
2011-06-03 12:15:00,60.45,60.54,60.44,60.51,4300.0,34.4407,34.492,34.435,34.4749,4300.0
2011-06-03 12:20:00,60.51,60.57,60.5,60.55,4600.0,34.4749,34.5091,34.4692,34.4977,4600.0
2011-06-03 12:25:00,60.57,60.62,60.57,60.6,3400.0,34.5091,34.5376,34.5091,34.5262,3400.0
2011-06-03 12:30:00,60.61,60.67,60.6,60.67,8900.0,34.5319,34.5661,34.5262,34.5661,8900.0
2011-06-03 12:35:00,60.66,60.78,60.63,60.75,7100.0,34.5604,34.6287,34.5433,34.6116,7100.0
2011-06-03 12:40:00,60.75,60.83,60.75,60.81,6900.0,34.6116,34.6572,34.6116,34.6458,6900.0
2011-06-03 12:45:00,60.84,60.88,60.83,60.87,12900.0,34.6629,34.6857,34.6572,34.68,12900.0
2011-06-03 12:50:00,60.87,60.89,60.85,60.86,9300.0,34.68,34.6914,34.6686,34.6743,9300.0
2011-06-03 12:55:00,60.86,60.88,60.83,60.86,7700.0,34.6743,34.6857,34.6572,34.6743,7700.0
2011-06-03 13:00:00,60.87,60.87,60.81,60.83,4000.0,34.68,34.68,34.6458,34.6572,4000.0
2011-06-03 13:05:00,60.83,60.87,60.83,60.86,4000.0,34.6572,34.68,34.6572,34.6743,4000.0
2011-06-03 13:10:00,60.85,60.86,60.83,60.84,6700.0,34.6686,34.6743,34.6572,34.6629,6700.0
2011-06-03 13:15:00,60.84,60.87,60.84,60.86,4100.0,34.6629,34.68,34.6629,34.6743,4100.0
2011-06-03 13:20:00,60.86,60.86,60.82,60.84,8500.0,34.6743,34.6743,34.6515,34.6629,8500.0
2011-06-03 13:25:00,60.83,60.83,60.78,60.81,5000.0,34.6572,34.6572,34.6287,34.6458,5000.0
2011-06-03 13:30:00,60.81,60.86,60.79,60.86,6000.0,34.6458,34.6743,34.6344,34.6743,6000.0
2011-06-03 13:35:00,60.87,60.89,60.85,60.88,11200.0,34.68,34.6914,34.6686,34.6857,11200.0
2011-06-03 13:40:00,60.89,60.93,60.89,60.92,4800.0,34.6914,34.7142,34.6914,34.7085,4800.0
2011-06-03 13:45:00,60.92,60.95,60.92,60.93,3600.0,34.7085,34.7256,34.7085,34.7142,3600.0
2011-06-03 13:50:00,60.94,60.95,60.93,60.95,4800.0,34.7199,34.7256,34.7142,34.7256,4800.0
2011-06-03 13:55:00,60.95,60.96,60.84,60.85,14900.0,34.7256,34.7313,34.6629,34.6686,14900.0
2011-06-03 14:00:00,60.86,60.86,60.78,60.84,7000.0,34.6743,34.6743,34.6287,34.6629,7000.0
2011-06-03 14:05:00,60.84,60.84,60.77,60.78,13600.0,34.6629,34.6629,34.623,34.6287,13600.0
2011-06-03 14:10:00,60.77,60.79,60.68,60.7,6400.0,34.623,34.6344,34.5717,34.5831,6400.0
2011-06-03 14:15:00,60.71,60.75,60.7,60.75,8500.0,34.5888,34.6116,34.5831,34.6116,8500.0
2011-06-03 14:20:00,60.75,60.76,60.69,60.7,7600.0,34.6116,34.6173,34.5774,34.5831,7600.0
2011-06-03 14:25:00,60.71,60.78,60.71,60.72,18900.0,34.5888,34.6287,34.5888,34.5945,18900.0
2011-06-03 14:30:00,60.71,60.75,60.7,60.72,16300.0,34.5888,34.6116,34.5831,34.5945,16300.0
2011-06-03 14:35:00,60.72,60.75,60.68,60.71,11800.0,34.5945,34.6116,34.5717,34.5888,11800.0
2011-06-03 14:40:00,60.71,60.78,60.7,60.76,11400.0,34.5888,34.6287,34.5831,34.6173,11400.0
2011-06-03 14:45:00,60.76,60.79,60.71,60.73,18600.0,34.6173,34.6344,34.5888,34.6002,18600.0
2011-06-03 14:50:00,60.74,60.76,60.71,60.71,9800.0,34.6059,34.6173,34.5888,34.5888,9800.0
2011-06-03 14:55:00,60.71,60.71,60.62,60.63,21700.0,34.5888,34.5888,34.5376,34.5433,21700.0
2011-06-03 15:00:00,60.61,60.62,60.56,60.59,14200.0,34.5319,34.5376,34.5034,34.5205,14200.0
2011-06-03 15:05:00,60.58,60.58,60.53,60.53,7600.0,34.5148,34.5148,34.4863,34.4863,7600.0
2011-06-03 15:10:00,60.54,60.54,60.49,60.52,37700.0,34.492,34.492,34.4635,34.4806,37700.0
2011-06-03 15:15:00,60.52,60.58,60.5,60.56,29500.0,34.4806,34.5148,34.4692,34.5034,29500.0
2011-06-03 15:20:00,60.55,60.61,60.53,60.59,26000.0,34.4977,34.5319,34.4863,34.5205,26000.0
2011-06-03 15:25:00,60.6,60.62,60.55,60.61,24100.0,34.5262,34.5376,34.4977,34.5319,24100.0
2011-06-03 15:30:00,60.61,60.72,60.61,60.7,18000.0,34.5319,34.5945,34.5319,34.5831,18000.0
2011-06-03 15:35:00,60.71,60.77,60.71,60.77,36600.0,34.5888,34.623,34.5888,34.623,36600.0
2011-06-03 15:40:00,60.77,60.8,60.7,60.7,14000.0,34.623,34.6401,34.5831,34.5831,14000.0
2011-06-03 15:45:00,60.69,60.69,60.61,60.65,24600.0,34.5774,34.5774,34.5319,34.5547,24600.0
2011-06-03 15:50:00,60.65,60.68,60.6,60.6,48000.0,34.5547,34.5717,34.5262,34.5262,48000.0
2011-06-03 15:55:00,60.61,60.68,60.61,60.67,79500.0,34.5319,34.5717,34.5319,34.5661,79500.0
2011-06-06 09:30:00,60.58,60.72,60.46,60.69,31800.0,34.5148,34.5945,34.4464,34.5774,31800.0
2011-06-06 09:35:00,60.7,60.78,60.67,60.68,11700.0,34.5831,34.6287,34.5661,34.5717,11700.0
2011-06-06 09:40:00,60.67,60.69,60.52,60.52,13600.0,34.5661,34.5774,34.4806,34.4806,13600.0
2011-06-06 09:45:00,60.53,60.54,60.43,60.43,9700.0,34.4863,34.492,34.4293,34.4293,9700.0
2011-06-06 09:50:00,60.45,60.49,60.44,60.48,7400.0,34.4407,34.4635,34.435,34.4578,7400.0
2011-06-06 09:55:00,60.49,60.52,60.45,60.52,8100.0,34.4635,34.4806,34.4407,34.4806,8100.0
2011-06-06 10:00:00,60.51,60.52,60.36,60.36,15300.0,34.4749,34.4806,34.3894,34.3894,15300.0
2011-06-06 10:05:00,60.36,60.36,60.24,60.28,17700.0,34.3894,34.3894,34.3211,34.3439,17700.0
2011-06-06 10:10:00,60.29,60.38,60.29,60.36,14800.0,34.3495,34.4008,34.3495,34.3894,14800.0
2011-06-06 10:15:00,60.34,60.38,60.3,60.36,14900.0,34.378,34.4008,34.3552,34.3894,14900.0
2011-06-06 10:20:00,60.33,60.43,60.29,60.39,13400.0,34.3723,34.4293,34.3495,34.4065,13400.0
2011-06-06 10:25:00,60.4,60.47,60.4,60.45,9600.0,34.4122,34.4521,34.4122,34.4407,9600.0
2011-06-06 10:30:00,60.45,60.45,60.4,60.4,7000.0,34.4407,34.4407,34.4122,34.4122,7000.0
2011-06-06 10:35:00,60.4,60.42,60.35,60.36,8100.0,34.4122,34.4236,34.3837,34.3894,8100.0
2011-06-06 10:40:00,60.35,60.38,60.32,60.32,9900.0,34.3837,34.4008,34.3666,34.3666,9900.0
2011-06-06 10:45:00,60.31,60.34,60.25,60.31,20700.0,34.3609,34.378,34.3268,34.3609,20700.0
2011-06-06 10:50:00,60.31,60.43,60.31,60.37,16700.0,34.3609,34.4293,34.3609,34.3951,16700.0
2011-06-06 10:55:00,60.37,60.37,60.22,60.23,15300.0,34.3951,34.3951,34.3097,34.3154,15300.0
2011-06-06 11:00:00,60.22,60.31,60.2,60.31,12600.0,34.3097,34.3609,34.2983,34.3609,12600.0
2011-06-06 11:05:00,60.32,60.38,60.32,60.38,8500.0,34.3666,34.4008,34.3666,34.4008,8500.0
2011-06-06 11:10:00,60.38,60.45,60.38,60.43,10700.0,34.4008,34.4407,34.4008,34.4293,10700.0
2011-06-06 11:15:00,60.42,60.44,60.34,60.34,3600.0,34.4236,34.435,34.378,34.378,3600.0
2011-06-06 11:20:00,60.36,60.42,60.34,60.42,4800.0,34.3894,34.4236,34.378,34.4236,4800.0
2011-06-06 11:25:00,60.42,60.47,60.41,60.45,11400.0,34.4236,34.4521,34.4179,34.4407,11400.0
2011-06-06 11:30:00,60.44,60.46,60.43,60.46,7500.0,34.435,34.4464,34.4293,34.4464,7500.0
2011-06-06 11:35:00,60.46,60.5,60.46,60.46,7400.0,34.4464,34.4692,34.4464,34.4464,7400.0
2011-06-06 11:40:00,60.47,60.47,60.42,60.42,9500.0,34.4521,34.4521,34.4236,34.4236,9500.0
2011-06-06 11:45:00,60.4,60.43,60.37,60.39,4400.0,34.4122,34.4293,34.3951,34.4065,4400.0
2011-06-06 11:50:00,60.38,60.42,60.36,60.42,11300.0,34.4008,34.4236,34.3894,34.4236,11300.0
2011-06-06 11:55:00,60.42,60.46,60.42,60.44,5900.0,34.4236,34.4464,34.4236,34.435,5900.0
2011-06-06 12:00:00,60.43,60.43,60.39,60.4,8200.0,34.4293,34.4293,34.4065,34.4122,8200.0
2011-06-06 12:05:00,60.38,60.43,60.37,60.43,20000.0,34.4008,34.4293,34.3951,34.4293,20000.0
2011-06-06 12:10:00,60.42,60.43,60.36,60.41,13200.0,34.4236,34.4293,34.3894,34.4179,13200.0
2011-06-06 12:15:00,60.42,60.42,60.38,60.39,6500.0,34.4236,34.4236,34.4008,34.4065,6500.0
2011-06-06 12:20:00,60.39,60.45,60.39,60.44,12800.0,34.4065,34.4407,34.4065,34.435,12800.0
2011-06-06 12:25:00,60.44,60.45,60.4,60.4,4300.0,34.435,34.4407,34.4122,34.4122,4300.0
2011-06-06 12:30:00,60.4,60.41,60.37,60.4,9800.0,34.4122,34.4179,34.3951,34.4122,9800.0
2011-06-06 12:35:00,60.4,60.43,60.39,60.41,5800.0,34.4122,34.4293,34.4065,34.4179,5800.0
2011-06-06 12:40:00,60.4,60.42,60.37,60.39,14800.0,34.4122,34.4236,34.3951,34.4065,14800.0
2011-06-06 12:45:00,60.38,60.38,60.35,60.35,4700.0,34.4008,34.4008,34.3837,34.3837,4700.0
2011-06-06 12:50:00,60.35,60.36,60.31,60.32,6900.0,34.3837,34.3894,34.3609,34.3666,6900.0
2011-06-06 12:55:00,60.33,60.35,60.32,60.34,7800.0,34.3723,34.3837,34.3666,34.378,7800.0
2011-06-06 13:00:00,60.36,60.37,60.29,60.29,13800.0,34.3894,34.3951,34.3495,34.3495,13800.0
2011-06-06 13:05:00,60.28,60.29,60.25,60.29,9600.0,34.3439,34.3495,34.3268,34.3495,9600.0
2011-06-06 13:10:00,60.28,60.35,60.28,60.35,7400.0,34.3439,34.3837,34.3439,34.3837,7400.0
2011-06-06 13:15:00,60.36,60.37,60.27,60.3,11600.0,34.3894,34.3951,34.3382,34.3552,11600.0
2011-06-06 13:20:00,60.31,60.31,60.25,60.25,4300.0,34.3609,34.3609,34.3268,34.3268,4300.0
2011-06-06 13:25:00,60.26,60.27,60.22,60.27,6600.0,34.3325,34.3382,34.3097,34.3382,6600.0
2011-06-06 13:30:00,60.26,60.27,60.19,60.22,8400.0,34.3325,34.3382,34.2926,34.3097,8400.0
2011-06-06 13:35:00,60.22,60.25,60.22,60.25,21700.0,34.3097,34.3268,34.3097,34.3268,21700.0
2011-06-06 13:40:00,60.24,60.27,60.21,60.21,20600.0,34.3211,34.3382,34.304,34.304,20600.0
2011-06-06 13:45:00,60.21,60.22,60.1,60.13,17800.0,34.304,34.3097,34.2413,34.2584,17800.0
2011-06-06 13:50:00,60.13,60.2,60.13,60.19,4100.0,34.2584,34.2983,34.2584,34.2926,4100.0
2011-06-06 13:55:00,60.2,60.2,60.15,60.17,5300.0,34.2983,34.2983,34.2698,34.2812,5300.0
2011-06-06 14:00:00,60.17,60.25,60.16,60.2,7100.0,34.2812,34.3268,34.2755,34.2983,7100.0
2011-06-06 14:05:00,60.2,60.23,60.12,60.23,9800.0,34.2983,34.3154,34.2527,34.3154,9800.0
2011-06-06 14:10:00,60.23,60.23,60.18,60.18,5000.0,34.3154,34.3154,34.2869,34.2869,5000.0
2011-06-06 14:15:00,60.19,60.19,60.15,60.17,3700.0,34.2926,34.2926,34.2698,34.2812,3700.0
2011-06-06 14:20:00,60.16,60.2,60.16,60.19,6000.0,34.2755,34.2983,34.2755,34.2926,6000.0
2011-06-06 14:25:00,60.18,60.19,60.12,60.12,7900.0,34.2869,34.2926,34.2527,34.2527,7900.0
2011-06-06 14:30:00,60.12,60.14,60.11,60.12,4700.0,34.2527,34.2641,34.247,34.2527,4700.0
2011-06-06 14:35:00,60.13,60.13,60.03,60.03,8500.0,34.2584,34.2584,34.2014,34.2014,8500.0
2011-06-06 14:40:00,60.03,60.11,60.03,60.08,51400.0,34.2014,34.247,34.2014,34.2299,51400.0
2011-06-06 14:45:00,60.08,60.1,60.03,60.06,40900.0,34.2299,34.2413,34.2014,34.2185,40900.0
2011-06-06 14:50:00,60.07,60.09,59.98,59.98,62700.0,34.2242,34.2356,34.1729,34.1729,62700.0
2011-06-06 14:55:00,59.97,59.99,59.92,59.98,11300.0,34.1672,34.1786,34.1387,34.1729,11300.0
2011-06-06 15:00:00,59.98,60.02,59.98,59.98,10100.0,34.1729,34.1957,34.1729,34.1729,10100.0
2011-06-06 15:05:00,59.97,59.98,59.86,59.86,28300.0,34.1672,34.1729,34.1046,34.1046,28300.0
2011-06-06 15:10:00,59.87,59.87,59.78,59.86,28500.0,34.1103,34.1103,34.059,34.1046,28500.0
2011-06-06 15:15:00,59.87,59.92,59.85,59.92,24500.0,34.1103,34.1387,34.0989,34.1387,24500.0
2011-06-06 15:20:00,59.92,59.92,59.87,59.89,13100.0,34.1387,34.1387,34.1103,34.1217,13100.0
2011-06-06 15:25:00,59.89,59.89,59.81,59.84,11700.0,34.1217,34.1217,34.0761,34.0932,11700.0
2011-06-06 15:30:00,59.84,59.99,59.84,59.99,19900.0,34.0932,34.1786,34.0932,34.1786,19900.0
2011-06-06 15:35:00,59.98,59.99,59.93,59.95,23400.0,34.1729,34.1786,34.1444,34.1558,23400.0
2011-06-06 15:40:00,59.95,60.03,59.94,59.98,16000.0,34.1558,34.2014,34.1501,34.1729,16000.0
2011-06-06 15:45:00,59.97,59.97,59.82,59.83,68100.0,34.1672,34.1672,34.0818,34.0875,68100.0
2011-06-06 15:50:00,59.82,59.87,59.76,59.86,37500.0,34.0818,34.1103,34.0476,34.1046,37500.0
2011-06-06 15:55:00,59.85,59.88,59.79,59.8,39100.0,34.0989,34.116,34.0647,34.0704,39100.0
2011-06-07 09:30:00,60.19,60.2,60.01,60.04,63300.0,34.2926,34.2983,34.19,34.2071,63300.0
2011-06-07 09:35:00,60.03,60.22,59.94,60.17,22800.0,34.2014,34.3097,34.1501,34.2812,22800.0
2011-06-07 09:40:00,60.17,60.22,60.09,60.18,12700.0,34.2812,34.3097,34.2356,34.2869,12700.0
2011-06-07 09:45:00,60.16,60.27,60.14,60.27,10700.0,34.2755,34.3382,34.2641,34.3382,10700.0
2011-06-07 09:50:00,60.25,60.27,60.21,60.26,6200.0,34.3268,34.3382,34.304,34.3325,6200.0
2011-06-07 09:55:00,60.27,60.34,60.26,60.26,8400.0,34.3382,34.378,34.3325,34.3325,8400.0
2011-06-07 10:00:00,60.27,60.34,60.27,60.34,10400.0,34.3382,34.378,34.3382,34.378,10400.0
2011-06-07 10:05:00,60.34,60.44,60.34,60.42,10700.0,34.378,34.435,34.378,34.4236,10700.0
2011-06-07 10:10:00,60.41,60.47,60.4,60.42,18700.0,34.4179,34.4521,34.4122,34.4236,18700.0
2011-06-07 10:15:00,60.45,60.51,60.45,60.45,18100.0,34.4407,34.4749,34.4407,34.4407,18100.0
2011-06-07 10:20:00,60.46,60.49,60.43,60.48,20000.0,34.4464,34.4635,34.4293,34.4578,20000.0
2011-06-07 10:25:00,60.48,60.5,60.41,60.44,14500.0,34.4578,34.4692,34.4179,34.435,14500.0
2011-06-07 10:30:00,60.45,60.46,60.39,60.45,9900.0,34.4407,34.4464,34.4065,34.4407,9900.0
2011-06-07 10:35:00,60.46,60.57,60.46,60.56,10800.0,34.4464,34.5091,34.4464,34.5034,10800.0
2011-06-07 10:40:00,60.58,60.6,60.52,60.53,14400.0,34.5148,34.5262,34.4806,34.4863,14400.0
2011-06-07 10:45:00,60.52,60.57,60.51,60.55,14200.0,34.4806,34.5091,34.4749,34.4977,14200.0
2011-06-07 10:50:00,60.55,60.58,60.55,60.58,6500.0,34.4977,34.5148,34.4977,34.5148,6500.0
2011-06-07 10:55:00,60.58,60.67,60.58,60.63,19900.0,34.5148,34.5661,34.5148,34.5433,19900.0
2011-06-07 11:00:00,60.63,60.64,60.57,60.57,13300.0,34.5433,34.549,34.5091,34.5091,13300.0
2011-06-07 11:05:00,60.59,60.6,60.58,60.6,14000.0,34.5205,34.5262,34.5148,34.5262,14000.0
2011-06-07 11:10:00,60.6,60.61,60.57,60.59,4600.0,34.5262,34.5319,34.5091,34.5205,4600.0
2011-06-07 11:15:00,60.59,60.59,60.53,60.57,9100.0,34.5205,34.5205,34.4863,34.5091,9100.0
2011-06-07 11:20:00,60.57,60.6,60.53,60.53,13900.0,34.5091,34.5262,34.4863,34.4863,13900.0
2011-06-07 11:25:00,60.55,60.56,60.5,60.51,10800.0,34.4977,34.5034,34.4692,34.4749,10800.0
2011-06-07 11:30:00,60.5,60.51,60.46,60.48,7700.0,34.4692,34.4749,34.4464,34.4578,7700.0
2011-06-07 11:35:00,60.48,60.49,60.39,60.42,15600.0,34.4578,34.4635,34.4065,34.4236,15600.0
2011-06-07 11:40:00,60.44,60.51,60.44,60.51,11400.0,34.435,34.4749,34.435,34.4749,11400.0
2011-06-07 11:45:00,60.51,60.55,60.51,60.53,4400.0,34.4749,34.4977,34.4749,34.4863,4400.0
2011-06-07 11:50:00,60.55,60.59,60.53,60.57,12600.0,34.4977,34.5205,34.4863,34.5091,12600.0
2011-06-07 11:55:00,60.58,60.59,60.54,60.58,25300.0,34.5148,34.5205,34.492,34.5148,25300.0
2011-06-07 12:00:00,60.58,60.6,60.57,60.59,13800.0,34.5148,34.5262,34.5091,34.5205,13800.0
2011-06-07 12:05:00,60.57,60.6,60.53,60.59,17500.0,34.5091,34.5262,34.4863,34.5205,17500.0
2011-06-07 12:10:00,60.6,60.62,60.6,60.61,4100.0,34.5262,34.5376,34.5262,34.5319,4100.0
2011-06-07 12:15:00,60.62,60.62,60.55,60.61,5800.0,34.5376,34.5376,34.4977,34.5319,5800.0
2011-06-07 12:20:00,60.61,60.64,60.6,60.64,4900.0,34.5319,34.549,34.5262,34.549,4900.0
2011-06-07 12:25:00,60.65,60.68,60.6,60.61,5800.0,34.5547,34.5717,34.5262,34.5319,5800.0
2011-06-07 12:30:00,60.61,60.61,60.57,60.59,10800.0,34.5319,34.5319,34.5091,34.5205,10800.0
2011-06-07 12:35:00,60.6,60.61,60.59,60.61,8400.0,34.5262,34.5319,34.5205,34.5319,8400.0
2011-06-07 12:40:00,60.61,60.62,60.54,60.61,21700.0,34.5319,34.5376,34.492,34.5319,21700.0
2011-06-07 12:45:00,60.62,60.64,60.59,60.59,7900.0,34.5376,34.549,34.5205,34.5205,7900.0
2011-06-07 12:50:00,60.6,60.63,60.58,60.63,7000.0,34.5262,34.5433,34.5148,34.5433,7000.0
2011-06-07 12:55:00,60.62,60.67,60.61,60.67,10200.0,34.5376,34.5661,34.5319,34.5661,10200.0
2011-06-07 13:00:00,60.66,60.66,60.62,60.64,4700.0,34.5604,34.5604,34.5376,34.549,4700.0
2011-06-07 13:05:00,60.65,60.72,60.65,60.71,6400.0,34.5547,34.5945,34.5547,34.5888,6400.0
2011-06-07 13:10:00,60.71,60.76,60.71,60.73,8200.0,34.5888,34.6173,34.5888,34.6002,8200.0
2011-06-07 13:15:00,60.74,60.74,60.72,60.74,5100.0,34.6059,34.6059,34.5945,34.6059,5100.0
2011-06-07 13:20:00,60.74,60.74,60.7,60.7,14100.0,34.6059,34.6059,34.5831,34.5831,14100.0
2011-06-07 13:25:00,60.7,60.72,60.68,60.69,6600.0,34.5831,34.5945,34.5717,34.5774,6600.0
2011-06-07 13:30:00,60.7,60.73,60.69,60.72,7500.0,34.5831,34.6002,34.5774,34.5945,7500.0
2011-06-07 13:35:00,60.73,60.8,60.72,60.8,12600.0,34.6002,34.6401,34.5945,34.6401,12600.0
2011-06-07 13:40:00,60.8,60.82,60.78,60.81,6900.0,34.6401,34.6515,34.6287,34.6458,6900.0
2011-06-07 13:45:00,60.82,60.84,60.81,60.83,5300.0,34.6515,34.6629,34.6458,34.6572,5300.0
2011-06-07 13:50:00,60.83,60.88,60.82,60.87,8000.0,34.6572,34.6857,34.6515,34.68,8000.0
2011-06-07 13:55:00,60.88,60.88,60.82,60.83,30700.0,34.6857,34.6857,34.6515,34.6572,30700.0
2011-06-07 14:00:00,60.82,60.84,60.8,60.81,11200.0,34.6515,34.6629,34.6401,34.6458,11200.0
2011-06-07 14:05:00,60.83,60.9,60.82,60.88,6700.0,34.6572,34.6971,34.6515,34.6857,6700.0
2011-06-07 14:10:00,60.9,60.9,60.88,60.89,3700.0,34.6971,34.6971,34.6857,34.6914,3700.0
2011-06-07 14:15:00,60.89,60.92,60.88,60.9,10000.0,34.6914,34.7085,34.6857,34.6971,10000.0
2011-06-07 14:20:00,60.89,60.89,60.85,60.85,10000.0,34.6914,34.6914,34.6686,34.6686,10000.0
2011-06-07 14:25:00,60.85,60.87,60.85,60.85,2400.0,34.6686,34.68,34.6686,34.6686,2400.0
2011-06-07 14:30:00,60.85,60.85,60.7,60.72,11200.0,34.6686,34.6686,34.5831,34.5945,11200.0
2011-06-07 14:35:00,60.73,60.74,60.7,60.73,13600.0,34.6002,34.6059,34.5831,34.6002,13600.0
2011-06-07 14:40:00,60.74,60.8,60.74,60.79,26200.0,34.6059,34.6401,34.6059,34.6344,26200.0
2011-06-07 14:45:00,60.8,60.85,60.8,60.81,24100.0,34.6401,34.6686,34.6401,34.6458,24100.0
2011-06-07 14:50:00,60.8,60.81,60.75,60.76,12300.0,34.6401,34.6458,34.6116,34.6173,12300.0
2011-06-07 14:55:00,60.77,60.89,60.76,60.89,28500.0,34.623,34.6914,34.6173,34.6914,28500.0
2011-06-07 15:00:00,60.88,60.96,60.86,60.92,17100.0,34.6857,34.7313,34.6743,34.7085,17100.0
2011-06-07 15:05:00,60.92,60.93,60.81,60.81,34300.0,34.7085,34.7142,34.6458,34.6458,34300.0
2011-06-07 15:10:00,60.81,60.85,60.8,60.84,6900.0,34.6458,34.6686,34.6401,34.6629,6900.0
2011-06-07 15:15:00,60.85,60.88,60.82,60.83,18300.0,34.6686,34.6857,34.6515,34.6572,18300.0
2011-06-07 15:20:00,60.83,60.83,60.75,60.75,10900.0,34.6572,34.6572,34.6116,34.6116,10900.0
2011-06-07 15:25:00,60.75,60.78,60.75,60.77,7500.0,34.6116,34.6287,34.6116,34.623,7500.0
2011-06-07 15:30:00,60.77,60.77,60.7,60.73,12600.0,34.623,34.623,34.5831,34.6002,12600.0
2011-06-07 15:35:00,60.72,60.74,60.68,60.71,13500.0,34.5945,34.6059,34.5717,34.5888,13500.0
2011-06-07 15:40:00,60.71,60.71,60.57,60.59,21600.0,34.5888,34.5888,34.5091,34.5205,21600.0
2011-06-07 15:45:00,60.59,60.64,60.55,60.57,58100.0,34.5205,34.549,34.4977,34.5091,58100.0
2011-06-07 15:50:00,60.56,60.56,60.45,60.52,36000.0,34.5034,34.5034,34.4407,34.4806,36000.0
2011-06-07 15:55:00,60.53,60.53,60.41,60.44,67100.0,34.4863,34.4863,34.4179,34.435,67100.0
2011-06-08 09:30:00,60.16,60.31,60.11,60.31,68100.0,34.2755,34.3609,34.247,34.3609,68100.0
2011-06-08 09:35:00,60.29,60.4,60.21,60.39,27600.0,34.3495,34.4122,34.304,34.4065,27600.0
2011-06-08 09:40:00,60.42,60.5,60.42,60.44,10400.0,34.4236,34.4692,34.4236,34.435,10400.0
2011-06-08 09:45:00,60.44,60.44,60.27,60.29,10600.0,34.435,34.435,34.3382,34.3495,10600.0
2011-06-08 09:50:00,60.28,60.38,60.28,60.33,20800.0,34.3439,34.4008,34.3439,34.3723,20800.0
2011-06-08 09:55:00,60.33,60.34,60.28,60.31,8800.0,34.3723,34.378,34.3439,34.3609,8800.0
2011-06-08 10:00:00,60.31,60.48,60.31,60.44,14500.0,34.3609,34.4578,34.3609,34.435,14500.0
2011-06-08 10:05:00,60.43,60.54,60.42,60.49,20800.0,34.4293,34.492,34.4236,34.4635,20800.0
2011-06-08 10:10:00,60.48,60.62,60.46,60.58,17400.0,34.4578,34.5376,34.4464,34.5148,17400.0
2011-06-08 10:15:00,60.59,60.73,60.58,60.6,14100.0,34.5205,34.6002,34.5148,34.5262,14100.0
2011-06-08 10:20:00,60.6,60.66,60.59,60.62,12000.0,34.5262,34.5604,34.5205,34.5376,12000.0
2011-06-08 10:25:00,60.6,60.68,60.54,60.65,14200.0,34.5262,34.5717,34.492,34.5547,14200.0
2011-06-08 10:30:00,60.64,60.66,60.53,60.53,15100.0,34.549,34.5604,34.4863,34.4863,15100.0
2011-06-08 10:35:00,60.53,60.57,60.49,60.49,11400.0,34.4863,34.5091,34.4635,34.4635,11400.0
2011-06-08 10:40:00,60.49,60.59,60.46,60.57,10700.0,34.4635,34.5205,34.4464,34.5091,10700.0
2011-06-08 10:45:00,60.59,60.8,60.59,60.79,14900.0,34.5205,34.6401,34.5205,34.6344,14900.0
2011-06-08 10:50:00,60.79,60.81,60.71,60.73,23500.0,34.6344,34.6458,34.5888,34.6002,23500.0
2011-06-08 10:55:00,60.69,60.69,60.62,60.62,13900.0,34.5774,34.5774,34.5376,34.5376,13900.0
2011-06-08 11:00:00,60.62,60.69,60.62,60.67,6800.0,34.5376,34.5774,34.5376,34.5661,6800.0
2011-06-08 11:05:00,60.69,60.76,60.68,60.71,13300.0,34.5774,34.6173,34.5717,34.5888,13300.0
2011-06-08 11:10:00,60.72,60.72,60.49,60.51,20300.0,34.5945,34.5945,34.4635,34.4749,20300.0
2011-06-08 11:15:00,60.49,60.52,60.45,60.48,8300.0,34.4635,34.4806,34.4407,34.4578,8300.0
2011-06-08 11:20:00,60.46,60.53,60.45,60.52,7200.0,34.4464,34.4863,34.4407,34.4806,7200.0
2011-06-08 11:25:00,60.52,60.54,60.43,60.44,15200.0,34.4806,34.492,34.4293,34.435,15200.0
2011-06-08 11:30:00,60.44,60.57,60.43,60.57,14000.0,34.435,34.5091,34.4293,34.5091,14000.0
2011-06-08 11:35:00,60.57,60.61,60.55,60.55,14400.0,34.5091,34.5319,34.4977,34.4977,14400.0
2011-06-08 11:40:00,60.55,60.55,60.46,60.51,8500.0,34.4977,34.4977,34.4464,34.4749,8500.0
2011-06-08 11:45:00,60.52,60.59,60.51,60.56,10900.0,34.4806,34.5205,34.4749,34.5034,10900.0
2011-06-08 11:50:00,60.57,60.63,60.55,60.63,9500.0,34.5091,34.5433,34.4977,34.5433,9500.0
2011-06-08 11:55:00,60.65,60.78,60.64,60.76,18900.0,34.5547,34.6287,34.549,34.6173,18900.0
2011-06-08 12:00:00,60.76,60.77,60.7,60.7,13100.0,34.6173,34.623,34.5831,34.5831,13100.0
2011-06-08 12:05:00,60.69,60.69,60.6,60.62,6300.0,34.5774,34.5774,34.5262,34.5376,6300.0
2011-06-08 12:10:00,60.63,60.65,60.6,60.61,8400.0,34.5433,34.5547,34.5262,34.5319,8400.0
2011-06-08 12:15:00,60.59,60.59,60.54,60.56,14300.0,34.5205,34.5205,34.492,34.5034,14300.0
2011-06-08 12:20:00,60.57,60.57,60.47,60.47,9200.0,34.5091,34.5091,34.4521,34.4521,9200.0
2011-06-08 12:25:00,60.46,60.53,60.46,60.52,11800.0,34.4464,34.4863,34.4464,34.4806,11800.0
2011-06-08 12:30:00,60.52,60.53,60.51,60.52,25900.0,34.4806,34.4863,34.4749,34.4806,25900.0
2011-06-08 12:35:00,60.51,60.54,60.44,60.54,57700.0,34.4749,34.492,34.435,34.492,57700.0
2011-06-08 12:40:00,60.54,60.57,60.53,60.55,25300.0,34.492,34.5091,34.4863,34.4977,25300.0
2011-06-08 12:45:00,60.55,60.64,60.54,60.63,11800.0,34.4977,34.549,34.492,34.5433,11800.0
2011-06-08 12:50:00,60.62,60.68,60.62,60.66,5500.0,34.5376,34.5717,34.5376,34.5604,5500.0
2011-06-08 12:55:00,60.64,60.73,60.63,60.73,5500.0,34.549,34.6002,34.5433,34.6002,5500.0
2011-06-08 13:00:00,60.73,60.74,60.68,60.69,10300.0,34.6002,34.6059,34.5717,34.5774,10300.0
2011-06-08 13:05:00,60.7,60.72,60.63,60.63,7400.0,34.5831,34.5945,34.5433,34.5433,7400.0
2011-06-08 13:10:00,60.63,60.63,60.58,60.6,6200.0,34.5433,34.5433,34.5148,34.5262,6200.0
2011-06-08 13:15:00,60.6,60.62,60.57,60.62,4900.0,34.5262,34.5376,34.5091,34.5376,4900.0
2011-06-08 13:20:00,60.62,60.63,60.55,60.55,8500.0,34.5376,34.5433,34.4977,34.4977,8500.0
2011-06-08 13:25:00,60.57,60.59,60.53,60.57,9100.0,34.5091,34.5205,34.4863,34.5091,9100.0
2011-06-08 13:30:00,60.56,60.58,60.46,60.46,5300.0,34.5034,34.5148,34.4464,34.4464,5300.0
2011-06-08 13:35:00,60.45,60.46,60.38,60.42,10500.0,34.4407,34.4464,34.4008,34.4236,10500.0
2011-06-08 13:40:00,60.41,60.44,60.4,60.43,6500.0,34.4179,34.435,34.4122,34.4293,6500.0
2011-06-08 13:45:00,60.45,60.47,60.43,60.47,8300.0,34.4407,34.4521,34.4293,34.4521,8300.0
2011-06-08 13:50:00,60.46,60.49,60.4,60.42,8700.0,34.4464,34.4635,34.4122,34.4236,8700.0
2011-06-08 13:55:00,60.43,60.43,60.31,60.37,9200.0,34.4293,34.4293,34.3609,34.3951,9200.0
2011-06-08 14:00:00,60.37,60.51,60.36,60.43,8000.0,34.3951,34.4749,34.3894,34.4293,8000.0
2011-06-08 14:05:00,60.43,60.49,60.39,60.45,12400.0,34.4293,34.4635,34.4065,34.4407,12400.0
2011-06-08 14:10:00,60.45,60.45,60.37,60.41,14600.0,34.4407,34.4407,34.3951,34.4179,14600.0
2011-06-08 14:15:00,60.42,60.45,60.38,60.4,8400.0,34.4236,34.4407,34.4008,34.4122,8400.0
2011-06-08 14:20:00,60.39,60.4,60.28,60.3,12400.0,34.4065,34.4122,34.3439,34.3552,12400.0
2011-06-08 14:25:00,60.3,60.35,60.27,60.28,17200.0,34.3552,34.3837,34.3382,34.3439,17200.0
2011-06-08 14:30:00,60.28,60.4,60.28,60.39,24200.0,34.3439,34.4122,34.3439,34.4065,24200.0
2011-06-08 14:35:00,60.41,60.53,60.41,60.47,46200.0,34.4179,34.4863,34.4179,34.4521,46200.0
2011-06-08 14:40:00,60.47,60.55,60.47,60.48,48200.0,34.4521,34.4977,34.4521,34.4578,48200.0
2011-06-08 14:45:00,60.48,60.5,60.44,60.45,13300.0,34.4578,34.4692,34.435,34.4407,13300.0
2011-06-08 14:50:00,60.45,60.51,60.44,60.5,11900.0,34.4407,34.4749,34.435,34.4692,11900.0
2011-06-08 14:55:00,60.49,60.54,60.46,60.47,24800.0,34.4635,34.492,34.4464,34.4521,24800.0
2011-06-08 15:00:00,60.47,60.47,60.43,60.46,10200.0,34.4521,34.4521,34.4293,34.4464,10200.0
2011-06-08 15:05:00,60.45,60.45,60.39,60.41,89800.0,34.4407,34.4407,34.4065,34.4179,89800.0
2011-06-08 15:10:00,60.42,60.45,60.36,60.39,18200.0,34.4236,34.4407,34.3894,34.4065,18200.0
2011-06-08 15:15:00,60.39,60.4,60.24,60.26,22100.0,34.4065,34.4122,34.3211,34.3325,22100.0
2011-06-08 15:20:00,60.26,60.26,60.2,60.21,15900.0,34.3325,34.3325,34.2983,34.304,15900.0
2011-06-08 15:25:00,60.21,60.25,60.18,60.23,32400.0,34.304,34.3268,34.2869,34.3154,32400.0
2011-06-08 15:30:00,60.23,60.32,60.23,60.25,35600.0,34.3154,34.3666,34.3154,34.3268,35600.0
2011-06-08 15:35:00,60.25,60.32,60.22,60.26,34400.0,34.3268,34.3666,34.3097,34.3325,34400.0
2011-06-08 15:40:00,60.26,60.27,60.17,60.27,27200.0,34.3325,34.3382,34.2812,34.3382,27200.0
2011-06-08 15:45:00,60.27,60.29,60.2,60.22,51000.0,34.3382,34.3495,34.2983,34.3097,51000.0
2011-06-08 15:50:00,60.23,60.3,60.21,60.26,46200.0,34.3154,34.3552,34.304,34.3325,46200.0
2011-06-08 15:55:00,60.26,60.28,60.22,60.26,63700.0,34.3325,34.3439,34.3097,34.3325,63700.0
2011-06-09 09:30:00,60.42,60.46,60.1,60.1,35400.0,34.4236,34.4464,34.2413,34.2413,35400.0
2011-06-09 09:35:00,60.11,60.11,59.92,59.98,20900.0,34.247,34.247,34.1387,34.1729,20900.0
2011-06-09 09:40:00,59.96,60.0,59.94,59.96,8500.0,34.1615,34.1843,34.1501,34.1615,8500.0
2011-06-09 09:45:00,59.94,59.94,59.86,59.94,18900.0,34.1501,34.1501,34.1046,34.1501,18900.0
2011-06-09 09:50:00,59.95,60.0,59.91,59.98,5200.0,34.1558,34.1843,34.133,34.1729,5200.0
2011-06-09 09:55:00,59.99,60.03,59.89,59.97,11900.0,34.1786,34.2014,34.1217,34.1672,11900.0
2011-06-09 10:00:00,59.97,60.02,59.93,59.99,27600.0,34.1672,34.1957,34.1444,34.1786,27600.0
2011-06-09 10:05:00,60.0,60.03,59.98,60.02,14700.0,34.1843,34.2014,34.1729,34.1957,14700.0
2011-06-09 10:10:00,60.01,60.01,59.94,59.97,129900.0,34.19,34.19,34.1501,34.1672,129900.0
2011-06-09 10:15:00,59.97,59.98,59.84,59.86,8600.0,34.1672,34.1729,34.0932,34.1046,8600.0
2011-06-09 10:20:00,59.86,59.86,59.69,59.69,14900.0,34.1046,34.1046,34.0077,34.0077,14900.0
2011-06-09 10:25:00,59.68,59.78,59.66,59.7,11300.0,34.002,34.059,33.9906,34.0134,11300.0
2011-06-09 10:30:00,59.69,59.88,59.67,59.88,22700.0,34.0077,34.116,33.9963,34.116,22700.0
2011-06-09 10:35:00,59.89,59.92,59.87,59.87,12400.0,34.1217,34.1387,34.1103,34.1103,12400.0
2011-06-09 10:40:00,59.88,59.89,59.74,59.74,14000.0,34.116,34.1217,34.0362,34.0362,14000.0
2011-06-09 10:45:00,59.72,59.86,59.7,59.84,28100.0,34.0248,34.1046,34.0134,34.0932,28100.0
2011-06-09 10:50:00,59.84,59.89,59.77,59.77,69200.0,34.0932,34.1217,34.0533,34.0533,69200.0
2011-06-09 10:55:00,59.78,59.8,59.72,59.72,9700.0,34.059,34.0704,34.0248,34.0248,9700.0
2011-06-09 11:00:00,59.7,59.7,59.59,59.59,15300.0,34.0134,34.0134,33.9507,33.9507,15300.0
2011-06-09 11:05:00,59.61,59.65,59.6,59.64,9300.0,33.9621,33.9849,33.9564,33.9792,9300.0
2011-06-09 11:10:00,59.6,59.61,59.51,59.51,29700.0,33.9564,33.9621,33.9052,33.9052,29700.0
2011-06-09 11:15:00,59.52,59.56,59.48,59.48,28700.0,33.9109,33.9336,33.8881,33.8881,28700.0
2011-06-09 11:20:00,59.47,59.49,59.4,59.4,11800.0,33.8824,33.8938,33.8425,33.8425,11800.0
2011-06-09 11:25:00,59.4,59.4,59.33,59.37,14100.0,33.8425,33.8425,33.8026,33.8254,14100.0
2011-06-09 11:30:00,59.37,59.47,59.35,59.45,8300.0,33.8254,33.8824,33.814,33.871,8300.0
2011-06-09 11:35:00,59.42,59.46,59.4,59.46,9400.0,33.8539,33.8767,33.8425,33.8767,9400.0
2011-06-09 11:40:00,59.46,59.49,59.44,59.44,6500.0,33.8767,33.8938,33.8653,33.8653,6500.0
2011-06-09 11:45:00,59.45,59.49,59.44,59.49,5000.0,33.871,33.8938,33.8653,33.8938,5000.0
2011-06-09 11:50:00,59.5,59.71,59.5,59.7,14700.0,33.8995,34.0191,33.8995,34.0134,14700.0
2011-06-09 11:55:00,59.71,59.73,59.64,59.65,36000.0,34.0191,34.0305,33.9792,33.9849,36000.0
2011-06-09 12:00:00,59.65,59.7,59.62,59.7,64700.0,33.9849,34.0134,33.9678,34.0134,64700.0
2011-06-09 12:05:00,59.7,59.76,59.69,59.75,3700.0,34.0134,34.0476,34.0077,34.0419,3700.0
2011-06-09 12:10:00,59.76,59.8,59.73,59.76,8900.0,34.0476,34.0704,34.0305,34.0476,8900.0
2011-06-09 12:15:00,59.77,59.78,59.74,59.75,6700.0,34.0533,34.059,34.0362,34.0419,6700.0
2011-06-09 12:20:00,59.74,59.74,59.64,59.65,7600.0,34.0362,34.0362,33.9792,33.9849,7600.0
2011-06-09 12:25:00,59.65,59.68,59.64,59.67,6300.0,33.9849,34.002,33.9792,33.9963,6300.0
2011-06-09 12:30:00,59.67,59.73,59.63,59.64,14700.0,33.9963,34.0305,33.9735,33.9792,14700.0
2011-06-09 12:35:00,59.63,59.64,59.54,59.57,9600.0,33.9735,33.9792,33.9222,33.9393,9600.0
2011-06-09 12:40:00,59.58,59.64,59.58,59.63,12300.0,33.945,33.9792,33.945,33.9735,12300.0
2011-06-09 12:45:00,59.61,59.66,59.59,59.6,70800.0,33.9621,33.9906,33.9507,33.9564,70800.0
2011-06-09 12:50:00,59.6,59.68,59.6,59.65,6000.0,33.9564,34.002,33.9564,33.9849,6000.0
2011-06-09 12:55:00,59.68,59.68,59.61,59.61,7300.0,34.002,34.002,33.9621,33.9621,7300.0
2011-06-09 13:00:00,59.62,59.64,59.62,59.62,4300.0,33.9678,33.9792,33.9678,33.9678,4300.0
2011-06-09 13:05:00,59.64,59.71,59.64,59.68,7100.0,33.9792,34.0191,33.9792,34.002,7100.0
2011-06-09 13:10:00,59.69,59.72,59.68,59.69,5200.0,34.0077,34.0248,34.002,34.0077,5200.0
2011-06-09 13:15:00,59.7,59.74,59.7,59.73,3300.0,34.0134,34.0362,34.0134,34.0305,3300.0
2011-06-09 13:20:00,59.74,59.74,59.71,59.71,6200.0,34.0362,34.0362,34.0191,34.0191,6200.0
2011-06-09 13:25:00,59.72,59.72,59.64,59.67,5200.0,34.0248,34.0248,33.9792,33.9963,5200.0
2011-06-09 13:30:00,59.65,59.67,59.62,59.62,4700.0,33.9849,33.9963,33.9678,33.9678,4700.0
2011-06-09 13:35:00,59.63,59.67,59.62,59.67,4700.0,33.9735,33.9963,33.9678,33.9963,4700.0
2011-06-09 13:40:00,59.67,59.73,59.66,59.73,5700.0,33.9963,34.0305,33.9906,34.0305,5700.0
2011-06-09 13:45:00,59.72,59.73,59.67,59.73,8300.0,34.0248,34.0305,33.9963,34.0305,8300.0
2011-06-09 13:50:00,59.73,59.8,59.73,59.76,17600.0,34.0305,34.0704,34.0305,34.0476,17600.0
2011-06-09 13:55:00,59.76,59.77,59.71,59.73,11400.0,34.0476,34.0533,34.0191,34.0305,11400.0
2011-06-09 14:00:00,59.71,59.8,59.7,59.8,14200.0,34.0191,34.0704,34.0134,34.0704,14200.0
2011-06-09 14:05:00,59.78,59.78,59.73,59.74,5000.0,34.059,34.059,34.0305,34.0362,5000.0
2011-06-09 14:10:00,59.75,59.8,59.75,59.77,8900.0,34.0419,34.0704,34.0419,34.0533,8900.0
2011-06-09 14:15:00,59.78,59.79,59.75,59.75,8100.0,34.059,34.0647,34.0419,34.0419,8100.0
2011-06-09 14:20:00,59.75,59.75,59.65,59.66,2600.0,34.0419,34.0419,33.9849,33.9906,2600.0
2011-06-09 14:25:00,59.66,59.67,59.6,59.6,11800.0,33.9906,33.9963,33.9564,33.9564,11800.0
2011-06-09 14:30:00,59.61,59.63,59.57,59.57,10900.0,33.9621,33.9735,33.9393,33.9393,10900.0
2011-06-09 14:35:00,59.57,59.68,59.56,59.68,6200.0,33.9393,34.002,33.9336,34.002,6200.0
2011-06-09 14:40:00,59.68,59.71,59.67,59.71,8500.0,34.002,34.0191,33.9963,34.0191,8500.0
2011-06-09 14:45:00,59.71,59.75,59.7,59.75,12300.0,34.0191,34.0419,34.0134,34.0419,12300.0
2011-06-09 14:50:00,59.76,59.81,59.76,59.81,8000.0,34.0476,34.0761,34.0476,34.0761,8000.0
2011-06-09 14:55:00,59.81,59.81,59.75,59.77,7300.0,34.0761,34.0761,34.0419,34.0533,7300.0
2011-06-09 15:00:00,59.78,59.78,59.74,59.75,25000.0,34.059,34.059,34.0362,34.0419,25000.0
2011-06-09 15:05:00,59.74,59.76,59.73,59.73,4300.0,34.0362,34.0476,34.0305,34.0305,4300.0
2011-06-09 15:10:00,59.74,59.75,59.73,59.74,3500.0,34.0362,34.0419,34.0305,34.0362,3500.0
2011-06-09 15:15:00,59.73,59.73,59.67,59.67,6500.0,34.0305,34.0305,33.9963,33.9963,6500.0
2011-06-09 15:20:00,59.67,59.7,59.65,59.69,23500.0,33.9963,34.0134,33.9849,34.0077,23500.0
2011-06-09 15:25:00,59.69,59.7,59.66,59.66,14400.0,34.0077,34.0134,33.9906,33.9906,14400.0
2011-06-09 15:30:00,59.66,59.67,59.58,59.59,20500.0,33.9906,33.9963,33.945,33.9507,20500.0
2011-06-09 15:35:00,59.58,59.68,59.58,59.65,19800.0,33.945,34.002,33.945,33.9849,19800.0
2011-06-09 15:40:00,59.66,59.7,59.64,59.68,13200.0,33.9906,34.0134,33.9792,34.002,13200.0
2011-06-09 15:45:00,59.68,59.68,59.57,59.64,29700.0,34.002,34.002,33.9393,33.9792,29700.0
2011-06-09 15:50:00,59.63,59.65,59.59,59.64,29300.0,33.9735,33.9849,33.9507,33.9792,29300.0
2011-06-09 15:55:00,59.64,59.64,59.58,59.59,73700.0,33.9792,33.9792,33.945,33.9507,73700.0
2011-06-10 09:30:00,59.33,59.43,59.27,59.27,32600.0,33.8026,33.8596,33.7684,33.7684,32600.0
2011-06-10 09:35:00,59.27,59.3,59.2,59.24,49100.0,33.7684,33.7855,33.7285,33.7513,49100.0
2011-06-10 09:40:00,59.24,59.29,59.17,59.23,16300.0,33.7513,33.7798,33.7114,33.7456,16300.0
2011-06-10 09:45:00,59.23,59.24,59.19,59.2,11200.0,33.7456,33.7513,33.7228,33.7285,11200.0
2011-06-10 09:50:00,59.2,59.2,59.0,59.05,32600.0,33.7285,33.7285,33.6146,33.6431,32600.0
2011-06-10 09:55:00,59.03,59.05,58.88,58.92,21800.0,33.6317,33.6431,33.5462,33.569,21800.0
2011-06-10 10:00:00,58.94,58.97,58.78,58.82,31500.0,33.5804,33.5975,33.4892,33.512,31500.0
2011-06-10 10:05:00,58.8,58.82,58.65,58.67,26000.0,33.5006,33.512,33.4152,33.4266,26000.0
2011-06-10 10:10:00,58.65,58.87,58.61,58.87,27800.0,33.4152,33.5405,33.3924,33.5405,27800.0
2011-06-10 10:15:00,58.86,59.08,58.86,59.05,27400.0,33.5348,33.6602,33.5348,33.6431,27400.0
2011-06-10 10:20:00,59.04,59.04,58.9,58.94,14700.0,33.6374,33.6374,33.5576,33.5804,14700.0
2011-06-10 10:25:00,58.93,58.96,58.84,58.92,11300.0,33.5747,33.5918,33.5234,33.569,11300.0
2011-06-10 10:30:00,58.92,58.94,58.8,58.85,34800.0,33.569,33.5804,33.5006,33.5291,34800.0
2011-06-10 10:35:00,58.86,58.89,58.84,58.84,10500.0,33.5348,33.5519,33.5234,33.5234,10500.0
2011-06-10 10:40:00,58.82,58.82,58.66,58.73,16900.0,33.512,33.512,33.4209,33.4608,16900.0
2011-06-10 10:45:00,58.7,58.7,58.65,58.67,18500.0,33.4437,33.4437,33.4152,33.4266,18500.0
2011-06-10 10:50:00,58.68,58.68,58.54,58.55,21000.0,33.4323,33.4323,33.3525,33.3582,21000.0
2011-06-10 10:55:00,58.58,58.6,58.46,58.55,67300.0,33.3753,33.3867,33.3069,33.3582,67300.0
2011-06-10 11:00:00,58.54,58.55,58.43,58.43,20400.0,33.3525,33.3582,33.2898,33.2898,20400.0
2011-06-10 11:05:00,58.45,58.45,58.23,58.28,52400.0,33.3012,33.3012,33.1759,33.2044,52400.0
2011-06-10 11:10:00,58.31,58.38,58.27,58.28,22400.0,33.2215,33.2613,33.1987,33.2044,22400.0
2011-06-10 11:15:00,58.28,58.38,58.25,58.36,25400.0,33.2044,33.2613,33.1873,33.25,25400.0
2011-06-10 11:20:00,58.38,58.55,58.36,58.5,26100.0,33.2613,33.3582,33.25,33.3297,26100.0
2011-06-10 11:25:00,58.5,58.62,58.5,58.52,19200.0,33.3297,33.3981,33.3297,33.3411,19200.0
2011-06-10 11:30:00,58.49,58.49,58.39,58.44,22600.0,33.324,33.324,33.267,33.2955,22600.0
2011-06-10 11:35:00,58.43,58.43,58.31,58.34,21200.0,33.2898,33.2898,33.2215,33.2386,21200.0
2011-06-10 11:40:00,58.34,58.43,58.34,58.43,13100.0,33.2386,33.2898,33.2386,33.2898,13100.0
2011-06-10 11:45:00,58.43,58.51,58.42,58.51,10700.0,33.2898,33.3354,33.2841,33.3354,10700.0
2011-06-10 11:50:00,58.52,58.53,58.44,58.48,9200.0,33.3411,33.3468,33.2955,33.3183,9200.0
2011-06-10 11:55:00,58.47,58.49,58.46,58.48,6300.0,33.3126,33.324,33.3069,33.3183,6300.0
2011-06-10 12:00:00,58.48,58.53,58.44,58.44,12000.0,33.3183,33.3468,33.2955,33.2955,12000.0
2011-06-10 12:05:00,58.45,58.47,58.39,58.42,7800.0,33.3012,33.3126,33.267,33.2841,7800.0
2011-06-10 12:10:00,58.42,58.42,58.33,58.33,10800.0,33.2841,33.2841,33.2329,33.2329,10800.0
2011-06-10 12:15:00,58.33,58.38,58.3,58.38,8900.0,33.2329,33.2613,33.2158,33.2613,8900.0
2011-06-10 12:20:00,58.38,58.45,58.38,58.39,16100.0,33.2613,33.3012,33.2613,33.267,16100.0
2011-06-10 12:25:00,58.38,58.39,58.28,58.29,14200.0,33.2613,33.267,33.2044,33.2101,14200.0
2011-06-10 12:30:00,58.29,58.42,58.29,58.42,10700.0,33.2101,33.2841,33.2101,33.2841,10700.0
2011-06-10 12:35:00,58.43,58.48,58.41,58.44,13100.0,33.2898,33.3183,33.2784,33.2955,13100.0
2011-06-10 12:40:00,58.45,58.45,58.4,58.42,7000.0,33.3012,33.3012,33.2727,33.2841,7000.0
2011-06-10 12:45:00,58.41,58.41,58.35,58.35,5400.0,33.2784,33.2784,33.2443,33.2443,5400.0
2011-06-10 12:50:00,58.35,58.41,58.35,58.37,11200.0,33.2443,33.2784,33.2443,33.2557,11200.0
2011-06-10 12:55:00,58.39,58.39,58.34,58.35,6100.0,33.267,33.267,33.2386,33.2443,6100.0
2011-06-10 13:00:00,58.33,58.34,58.28,58.3,3600.0,33.2329,33.2386,33.2044,33.2158,3600.0
2011-06-10 13:05:00,58.31,58.34,58.28,58.34,6500.0,33.2215,33.2386,33.2044,33.2386,6500.0
2011-06-10 13:10:00,58.33,58.35,58.2,58.25,13900.0,33.2329,33.2443,33.1588,33.1873,13900.0
2011-06-10 13:15:00,58.24,58.24,58.2,58.23,14700.0,33.1816,33.1816,33.1588,33.1759,14700.0
2011-06-10 13:20:00,58.23,58.24,58.16,58.17,9000.0,33.1759,33.1816,33.136,33.1417,9000.0
2011-06-10 13:25:00,58.18,58.23,58.15,58.21,21500.0,33.1474,33.1759,33.1303,33.1645,21500.0
2011-06-10 13:30:00,58.21,58.22,58.17,58.17,11800.0,33.1645,33.1702,33.1417,33.1417,11800.0
2011-06-10 13:35:00,58.17,58.17,58.12,58.16,8700.0,33.1417,33.1417,33.1132,33.136,8700.0
2011-06-10 13:40:00,58.16,58.16,58.05,58.05,12400.0,33.136,33.136,33.0733,33.0733,12400.0
2011-06-10 13:45:00,58.06,58.06,58.01,58.02,11700.0,33.079,33.079,33.0505,33.0562,11700.0
2011-06-10 13:50:00,58.03,58.07,58.02,58.07,7700.0,33.0619,33.0847,33.0562,33.0847,7700.0
2011-06-10 13:55:00,58.07,58.07,58.02,58.03,23400.0,33.0847,33.0847,33.0562,33.0619,23400.0
2011-06-10 14:00:00,58.03,58.28,58.03,58.28,52900.0,33.0619,33.2044,33.0619,33.2044,52900.0
2011-06-10 14:05:00,58.28,58.48,58.24,58.35,64500.0,33.2044,33.3183,33.1816,33.2443,64500.0
2011-06-10 14:10:00,58.35,58.35,58.15,58.31,27800.0,33.2443,33.2443,33.1303,33.2215,27800.0
2011-06-10 14:15:00,58.33,58.5,58.29,58.48,29100.0,33.2329,33.3297,33.2101,33.3183,29100.0
2011-06-10 14:20:00,58.48,58.5,58.33,58.34,29000.0,33.3183,33.3297,33.2329,33.2386,29000.0
2011-06-10 14:25:00,58.31,58.48,58.31,58.37,29200.0,33.2215,33.3183,33.2215,33.2557,29200.0
2011-06-10 14:30:00,58.36,58.46,58.33,58.33,43500.0,33.25,33.3069,33.2329,33.2329,43500.0
2011-06-10 14:35:00,58.31,58.37,58.29,58.29,14500.0,33.2215,33.2557,33.2101,33.2101,14500.0
2011-06-10 14:40:00,58.29,58.39,58.28,58.29,45200.0,33.2101,33.267,33.2044,33.2101,45200.0
2011-06-10 14:45:00,58.3,58.38,58.28,58.36,20500.0,33.2158,33.2613,33.2044,33.25,20500.0
2011-06-10 14:50:00,58.35,58.46,58.33,58.46,32200.0,33.2443,33.3069,33.2329,33.3069,32200.0
2011-06-10 14:55:00,58.46,58.64,58.44,58.64,28200.0,33.3069,33.4095,33.2955,33.4095,28200.0
2011-06-10 15:00:00,58.64,58.67,58.54,58.58,57500.0,33.4095,33.4266,33.3525,33.3753,57500.0
2011-06-10 15:05:00,58.58,58.61,58.47,58.54,78100.0,33.3753,33.3924,33.3126,33.3525,78100.0
2011-06-10 15:10:00,58.55,58.63,58.52,58.54,30000.0,33.3582,33.4038,33.3411,33.3525,30000.0
2011-06-10 15:15:00,58.53,58.62,58.53,58.56,27900.0,33.3468,33.3981,33.3468,33.3639,27900.0
2011-06-10 15:20:00,58.56,58.56,58.45,58.49,22600.0,33.3639,33.3639,33.3012,33.324,22600.0
2011-06-10 15:25:00,58.49,58.5,58.37,58.42,27200.0,33.324,33.3297,33.2557,33.2841,27200.0
2011-06-10 15:30:00,58.41,58.49,58.4,58.45,30400.0,33.2784,33.324,33.2727,33.3012,30400.0
2011-06-10 15:35:00,58.45,58.46,58.3,58.36,33100.0,33.3012,33.3069,33.2158,33.25,33100.0
2011-06-10 15:40:00,58.36,58.39,58.25,58.25,17700.0,33.25,33.267,33.1873,33.1873,17700.0
2011-06-10 15:45:00,58.25,58.25,58.1,58.15,68000.0,33.1873,33.1873,33.1018,33.1303,68000.0
2011-06-10 15:50:00,58.15,58.16,58.07,58.09,40500.0,33.1303,33.136,33.0847,33.0961,40500.0
2011-06-10 15:55:00,58.09,58.13,58.07,58.1,89400.0,33.0961,33.1189,33.0847,33.1018,89400.0
2011-06-13 09:30:00,58.25,58.35,58.14,58.35,74100.0,33.1873,33.2443,33.1246,33.2443,74100.0
2011-06-13 09:35:00,58.37,58.63,58.37,58.61,7400.0,33.2557,33.4038,33.2557,33.3924,7400.0
2011-06-13 09:40:00,58.59,58.76,58.59,58.73,29600.0,33.381,33.4778,33.381,33.4608,29600.0
2011-06-13 09:45:00,58.72,58.75,58.6,58.6,34700.0,33.4551,33.4722,33.3867,33.3867,34700.0
2011-06-13 09:50:00,58.59,58.6,58.41,58.41,36200.0,33.381,33.3867,33.2784,33.2784,36200.0
2011-06-13 09:55:00,58.39,58.5,58.39,58.45,45300.0,33.267,33.3297,33.267,33.3012,45300.0
2011-06-13 10:00:00,58.45,58.49,58.23,58.29,23400.0,33.3012,33.324,33.1759,33.2101,23400.0
2011-06-13 10:05:00,58.31,58.32,58.18,58.22,28700.0,33.2215,33.2272,33.1474,33.1702,28700.0
2011-06-13 10:10:00,58.22,58.31,58.21,58.28,25700.0,33.1702,33.2215,33.1645,33.2044,25700.0
2011-06-13 10:15:00,58.27,58.29,58.2,58.29,60800.0,33.1987,33.2101,33.1588,33.2101,60800.0
2011-06-13 10:20:00,58.29,58.45,58.27,58.44,10700.0,33.2101,33.3012,33.1987,33.2955,10700.0
2011-06-13 10:25:00,58.44,58.56,58.43,58.52,11700.0,33.2955,33.3639,33.2898,33.3411,11700.0
2011-06-13 10:30:00,58.53,58.53,58.4,58.44,34900.0,33.3468,33.3468,33.2727,33.2955,34900.0
2011-06-13 10:35:00,58.44,58.52,58.42,58.46,36100.0,33.2955,33.3411,33.2841,33.3069,36100.0
2011-06-13 10:40:00,58.46,58.49,58.43,58.45,21800.0,33.3069,33.324,33.2898,33.3012,21800.0
2011-06-13 10:45:00,58.47,58.57,58.47,58.55,9300.0,33.3126,33.3696,33.3126,33.3582,9300.0
2011-06-13 10:50:00,58.56,58.61,58.53,58.61,10700.0,33.3639,33.3924,33.3468,33.3924,10700.0
2011-06-13 10:55:00,58.62,58.63,58.53,58.55,29200.0,33.3981,33.4038,33.3468,33.3582,29200.0
2011-06-13 11:00:00,58.56,58.57,58.4,58.4,21200.0,33.3639,33.3696,33.2727,33.2727,21200.0
2011-06-13 11:05:00,58.4,58.44,58.36,58.36,40700.0,33.2727,33.2955,33.25,33.25,40700.0
2011-06-13 11:10:00,58.35,58.41,58.33,58.37,59100.0,33.2443,33.2784,33.2329,33.2557,59100.0
2011-06-13 11:15:00,58.38,58.46,58.33,58.46,30100.0,33.2613,33.3069,33.2329,33.3069,30100.0
2011-06-13 11:20:00,58.47,58.47,58.35,58.45,15900.0,33.3126,33.3126,33.2443,33.3012,15900.0
2011-06-13 11:25:00,58.46,58.54,58.46,58.48,9700.0,33.3069,33.3525,33.3069,33.3183,9700.0
2011-06-13 11:30:00,58.48,58.51,58.44,58.48,12500.0,33.3183,33.3354,33.2955,33.3183,12500.0
2011-06-13 11:35:00,58.48,58.48,58.44,58.46,9700.0,33.3183,33.3183,33.2955,33.3069,9700.0
2011-06-13 11:40:00,58.45,58.58,58.45,58.48,36600.0,33.3012,33.3753,33.3012,33.3183,36600.0
2011-06-13 11:45:00,58.49,58.5,58.39,58.42,19200.0,33.324,33.3297,33.267,33.2841,19200.0
2011-06-13 11:50:00,58.42,58.43,58.32,58.42,29900.0,33.2841,33.2898,33.2272,33.2841,29900.0
2011-06-13 11:55:00,58.42,58.42,58.35,58.37,16100.0,33.2841,33.2841,33.2443,33.2557,16100.0
2011-06-13 12:00:00,58.34,58.36,58.31,58.33,7800.0,33.2386,33.25,33.2215,33.2329,7800.0
2011-06-13 12:05:00,58.35,58.37,58.27,58.28,4500.0,33.2443,33.2557,33.1987,33.2044,4500.0
2011-06-13 12:10:00,58.27,58.27,58.22,58.26,14200.0,33.1987,33.1987,33.1702,33.193,14200.0
2011-06-13 12:15:00,58.27,58.31,58.16,58.19,10900.0,33.1987,33.2215,33.136,33.1531,10900.0
2011-06-13 12:20:00,58.19,58.24,58.16,58.19,15200.0,33.1531,33.1816,33.136,33.1531,15200.0
2011-06-13 12:25:00,58.18,58.19,58.1,58.1,12800.0,33.1474,33.1531,33.1018,33.1018,12800.0
2011-06-13 12:30:00,58.11,58.19,58.09,58.18,17100.0,33.1075,33.1531,33.0961,33.1474,17100.0
2011-06-13 12:35:00,58.18,58.2,58.11,58.2,13100.0,33.1474,33.1588,33.1075,33.1588,13100.0
2011-06-13 12:40:00,58.19,58.19,58.11,58.16,8600.0,33.1531,33.1531,33.1075,33.136,8600.0
2011-06-13 12:45:00,58.17,58.19,58.15,58.17,9300.0,33.1417,33.1531,33.1303,33.1417,9300.0
2011-06-13 12:50:00,58.17,58.18,58.14,58.15,4000.0,33.1417,33.1474,33.1246,33.1303,4000.0
2011-06-13 12:55:00,58.13,58.21,58.13,58.18,12600.0,33.1189,33.1645,33.1189,33.1474,12600.0
2011-06-13 13:00:00,58.17,58.17,58.03,58.03,14900.0,33.1417,33.1417,33.0619,33.0619,14900.0
2011-06-13 13:05:00,58.04,58.05,57.98,58.05,33300.0,33.0676,33.0733,33.0335,33.0733,33300.0
2011-06-13 13:10:00,58.03,58.12,58.01,58.11,31800.0,33.0619,33.1132,33.0505,33.1075,31800.0
2011-06-13 13:15:00,58.12,58.23,58.12,58.17,19200.0,33.1132,33.1759,33.1132,33.1417,19200.0
2011-06-13 13:20:00,58.17,58.19,58.11,58.19,15400.0,33.1417,33.1531,33.1075,33.1531,15400.0
2011-06-13 13:25:00,58.18,58.26,58.18,58.26,8900.0,33.1474,33.193,33.1474,33.193,8900.0
2011-06-13 13:30:00,58.26,58.32,58.22,58.22,9500.0,33.193,33.2272,33.1702,33.1702,9500.0
2011-06-13 13:35:00,58.22,58.29,58.22,58.29,5500.0,33.1702,33.2101,33.1702,33.2101,5500.0
2011-06-13 13:40:00,58.31,58.4,58.3,58.38,5400.0,33.2215,33.2727,33.2158,33.2613,5400.0
2011-06-13 13:45:00,58.39,58.4,58.35,58.35,4900.0,33.267,33.2727,33.2443,33.2443,4900.0
2011-06-13 13:50:00,58.35,58.46,58.35,58.46,11500.0,33.2443,33.3069,33.2443,33.3069,11500.0
2011-06-13 13:55:00,58.44,58.56,58.42,58.55,10200.0,33.2955,33.3639,33.2841,33.3582,10200.0
2011-06-13 14:00:00,58.54,58.57,58.49,58.57,21700.0,33.3525,33.3696,33.324,33.3696,21700.0
2011-06-13 14:05:00,58.57,58.66,58.56,58.62,32500.0,33.3696,33.4209,33.3639,33.3981,32500.0
2011-06-13 14:10:00,58.62,58.63,58.58,58.58,5900.0,33.3981,33.4038,33.3753,33.3753,5900.0
2011-06-13 14:15:00,58.58,58.59,58.49,58.51,15300.0,33.3753,33.381,33.324,33.3354,15300.0
2011-06-13 14:20:00,58.5,58.55,58.46,58.55,29700.0,33.3297,33.3582,33.3069,33.3582,29700.0
2011-06-13 14:25:00,58.54,58.54,58.5,58.51,9400.0,33.3525,33.3525,33.3297,33.3354,9400.0
2011-06-13 14:30:00,58.49,58.5,58.34,58.34,18500.0,33.324,33.3297,33.2386,33.2386,18500.0
2011-06-13 14:35:00,58.34,58.4,58.32,58.4,18900.0,33.2386,33.2727,33.2272,33.2727,18900.0
2011-06-13 14:40:00,58.39,58.5,58.39,58.48,2400.0,33.267,33.3297,33.267,33.3183,2400.0
2011-06-13 14:45:00,58.48,58.57,58.48,58.57,17700.0,33.3183,33.3696,33.3183,33.3696,17700.0
2011-06-13 14:50:00,58.58,58.58,58.5,58.51,12800.0,33.3753,33.3753,33.3297,33.3354,12800.0
2011-06-13 14:55:00,58.51,58.51,58.44,58.44,25700.0,33.3354,33.3354,33.2955,33.2955,25700.0
2011-06-13 15:00:00,58.42,58.45,58.39,58.45,11900.0,33.2841,33.3012,33.267,33.3012,11900.0
2011-06-13 15:05:00,58.46,58.52,58.44,58.46,17200.0,33.3069,33.3411,33.2955,33.3069,17200.0
2011-06-13 15:10:00,58.43,58.48,58.4,58.43,22000.0,33.2898,33.3183,33.2727,33.2898,22000.0
2011-06-13 15:15:00,58.41,58.45,58.33,58.43,28400.0,33.2784,33.3012,33.2329,33.2898,28400.0
2011-06-13 15:20:00,58.43,58.51,58.43,58.48,23900.0,33.2898,33.3354,33.2898,33.3183,23900.0
2011-06-13 15:25:00,58.48,58.54,58.48,58.49,10300.0,33.3183,33.3525,33.3183,33.324,10300.0
2011-06-13 15:30:00,58.49,58.49,58.4,58.43,20500.0,33.324,33.324,33.2727,33.2898,20500.0
2011-06-13 15:35:00,58.41,58.42,58.3,58.3,16500.0,33.2784,33.2841,33.2158,33.2158,16500.0
2011-06-13 15:40:00,58.3,58.39,58.28,58.34,75300.0,33.2158,33.267,33.2044,33.2386,75300.0
2011-06-13 15:45:00,58.34,58.37,58.25,58.34,28100.0,33.2386,33.2557,33.1873,33.2386,28100.0
2011-06-13 15:50:00,58.34,58.41,58.34,58.41,22300.0,33.2386,33.2784,33.2386,33.2784,22300.0
2011-06-13 15:55:00,58.41,58.42,58.33,58.37,53000.0,33.2784,33.2841,33.2329,33.2557,53000.0
2011-06-14 09:30:00,58.91,59.02,58.84,59.0,55300.0,33.5633,33.626,33.5234,33.6146,55300.0
2011-06-14 09:35:00,58.96,58.98,58.8,58.89,23400.0,33.5918,33.6032,33.5006,33.5519,23400.0
2011-06-14 09:40:00,58.89,58.9,58.8,58.85,15800.0,33.5519,33.5576,33.5006,33.5291,15800.0
2011-06-14 09:45:00,58.88,58.92,58.83,58.88,21800.0,33.5462,33.569,33.5177,33.5462,21800.0
2011-06-14 09:50:00,58.89,58.93,58.88,58.88,5200.0,33.5519,33.5747,33.5462,33.5462,5200.0
2011-06-14 09:55:00,58.9,58.99,58.9,58.93,12900.0,33.5576,33.6089,33.5576,33.5747,12900.0
2011-06-14 10:00:00,58.94,58.98,58.9,58.96,6400.0,33.5804,33.6032,33.5576,33.5918,6400.0
2011-06-14 10:05:00,58.96,59.01,58.88,58.88,7500.0,33.5918,33.6203,33.5462,33.5462,7500.0
2011-06-14 10:10:00,58.9,58.91,58.81,58.82,16600.0,33.5576,33.5633,33.5063,33.512,16600.0
2011-06-14 10:15:00,58.8,58.85,58.74,58.84,26800.0,33.5006,33.5291,33.4665,33.5234,26800.0
2011-06-14 10:20:00,58.85,58.89,58.84,58.88,44100.0,33.5291,33.5519,33.5234,33.5462,44100.0
2011-06-14 10:25:00,58.88,59.0,58.88,58.98,12900.0,33.5462,33.6146,33.5462,33.6032,12900.0
2011-06-14 10:30:00,59.0,59.12,59.0,59.09,14800.0,33.6146,33.683,33.6146,33.6659,14800.0
2011-06-14 10:35:00,59.09,59.2,59.09,59.16,49100.0,33.6659,33.7285,33.6659,33.7057,49100.0
2011-06-14 10:40:00,59.15,59.24,59.15,59.18,21200.0,33.7,33.7513,33.7,33.7171,21200.0
2011-06-14 10:45:00,59.18,59.21,59.15,59.17,15800.0,33.7171,33.7342,33.7,33.7114,15800.0
2011-06-14 10:50:00,59.17,59.17,59.14,59.17,6800.0,33.7114,33.7114,33.6944,33.7114,6800.0
2011-06-14 10:55:00,59.18,59.2,59.15,59.18,9900.0,33.7171,33.7285,33.7,33.7171,9900.0
2011-06-14 11:00:00,59.16,59.16,59.09,59.14,7800.0,33.7057,33.7057,33.6659,33.6944,7800.0
2011-06-14 11:05:00,59.13,59.2,59.09,59.16,19100.0,33.6887,33.7285,33.6659,33.7057,19100.0
2011-06-14 11:10:00,59.16,59.24,59.13,59.23,17500.0,33.7057,33.7513,33.6887,33.7456,17500.0
2011-06-14 11:15:00,59.22,59.23,59.13,59.13,13200.0,33.7399,33.7456,33.6887,33.6887,13200.0
2011-06-14 11:20:00,59.14,59.22,59.14,59.16,9700.0,33.6944,33.7399,33.6944,33.7057,9700.0
2011-06-14 11:25:00,59.15,59.18,59.11,59.12,9200.0,33.7,33.7171,33.6773,33.683,9200.0
2011-06-14 11:30:00,59.12,59.16,59.1,59.11,7400.0,33.683,33.7057,33.6716,33.6773,7400.0
2011-06-14 11:35:00,59.12,59.16,59.11,59.13,13400.0,33.683,33.7057,33.6773,33.6887,13400.0
2011-06-14 11:40:00,59.13,59.19,59.13,59.17,4800.0,33.6887,33.7228,33.6887,33.7114,4800.0
2011-06-14 11:45:00,59.18,59.19,59.17,59.19,2100.0,33.7171,33.7228,33.7114,33.7228,2100.0
2011-06-14 11:50:00,59.16,59.18,59.13,59.15,5400.0,33.7057,33.7171,33.6887,33.7,5400.0
2011-06-14 11:55:00,59.17,59.22,59.17,59.2,7100.0,33.7114,33.7399,33.7114,33.7285,7100.0
2011-06-14 12:00:00,59.21,59.25,59.19,59.24,3800.0,33.7342,33.757,33.7228,33.7513,3800.0
2011-06-14 12:05:00,59.23,59.24,59.17,59.17,5500.0,33.7456,33.7513,33.7114,33.7114,5500.0
2011-06-14 12:10:00,59.18,59.18,59.12,59.12,6200.0,33.7171,33.7171,33.683,33.683,6200.0
2011-06-14 12:15:00,59.13,59.15,59.12,59.15,4500.0,33.6887,33.7,33.683,33.7,4500.0
2011-06-14 12:20:00,59.15,59.21,59.14,59.2,7500.0,33.7,33.7342,33.6944,33.7285,7500.0
2011-06-14 12:25:00,59.21,59.28,59.2,59.24,8400.0,33.7342,33.7741,33.7285,33.7513,8400.0
2011-06-14 12:30:00,59.24,59.24,59.21,59.24,6600.0,33.7513,33.7513,33.7342,33.7513,6600.0
2011-06-14 12:35:00,59.23,59.23,59.2,59.22,4600.0,33.7456,33.7456,33.7285,33.7399,4600.0
2011-06-14 12:40:00,59.21,59.25,59.21,59.25,11800.0,33.7342,33.757,33.7342,33.757,11800.0
2011-06-14 12:45:00,59.24,59.26,59.23,59.24,2700.0,33.7513,33.7627,33.7456,33.7513,2700.0
2011-06-14 12:50:00,59.24,59.25,59.22,59.23,3800.0,33.7513,33.757,33.7399,33.7456,3800.0
2011-06-14 12:55:00,59.23,59.28,59.23,59.26,5500.0,33.7456,33.7741,33.7456,33.7627,5500.0
2011-06-14 13:00:00,59.25,59.28,59.23,59.23,14500.0,33.757,33.7741,33.7456,33.7456,14500.0
2011-06-14 13:05:00,59.23,59.25,59.22,59.25,5200.0,33.7456,33.757,33.7399,33.757,5200.0
2011-06-14 13:10:00,59.26,59.32,59.26,59.31,4400.0,33.7627,33.7969,33.7627,33.7912,4400.0
2011-06-14 13:15:00,59.3,59.31,59.29,59.3,7200.0,33.7855,33.7912,33.7798,33.7855,7200.0
2011-06-14 13:20:00,59.3,59.32,59.29,59.31,4300.0,33.7855,33.7969,33.7798,33.7912,4300.0
2011-06-14 13:25:00,59.3,59.32,59.29,59.3,4700.0,33.7855,33.7969,33.7798,33.7855,4700.0
2011-06-14 13:30:00,59.32,59.34,59.28,59.33,10300.0,33.7969,33.8083,33.7741,33.8026,10300.0
2011-06-14 13:35:00,59.32,59.37,59.31,59.35,18600.0,33.7969,33.8254,33.7912,33.814,18600.0
2011-06-14 13:40:00,59.32,59.33,59.29,59.31,10700.0,33.7969,33.8026,33.7798,33.7912,10700.0
2011-06-14 13:45:00,59.33,59.34,59.26,59.27,6300.0,33.8026,33.8083,33.7627,33.7684,6300.0
2011-06-14 13:50:00,59.28,59.28,59.24,59.28,11700.0,33.7741,33.7741,33.7513,33.7741,11700.0
2011-06-14 13:55:00,59.27,59.29,59.26,59.27,6000.0,33.7684,33.7798,33.7627,33.7684,6000.0
2011-06-14 14:00:00,59.27,59.28,59.21,59.26,9800.0,33.7684,33.7741,33.7342,33.7627,9800.0
2011-06-14 14:05:00,59.26,59.27,59.21,59.21,21100.0,33.7627,33.7684,33.7342,33.7342,21100.0
2011-06-14 14:10:00,59.21,59.23,59.18,59.21,26300.0,33.7342,33.7456,33.7171,33.7342,26300.0
2011-06-14 14:15:00,59.2,59.22,59.19,59.22,16100.0,33.7285,33.7399,33.7228,33.7399,16100.0
2011-06-14 14:20:00,59.22,59.25,59.2,59.24,6400.0,33.7399,33.757,33.7285,33.7513,6400.0
2011-06-14 14:25:00,59.25,59.27,59.23,59.25,14500.0,33.757,33.7684,33.7456,33.757,14500.0
2011-06-14 14:30:00,59.24,59.26,59.22,59.25,20700.0,33.7513,33.7627,33.7399,33.757,20700.0
2011-06-14 14:35:00,59.26,59.26,59.2,59.2,8900.0,33.7627,33.7627,33.7285,33.7285,8900.0
2011-06-14 14:40:00,59.21,59.25,59.21,59.25,5600.0,33.7342,33.757,33.7342,33.757,5600.0
2011-06-14 14:45:00,59.26,59.32,59.25,59.32,17400.0,33.7627,33.7969,33.757,33.7969,17400.0
2011-06-14 14:50:00,59.31,59.31,59.28,59.28,4100.0,33.7912,33.7912,33.7741,33.7741,4100.0
2011-06-14 14:55:00,59.28,59.3,59.27,59.28,5600.0,33.7741,33.7855,33.7684,33.7741,5600.0
2011-06-14 15:00:00,59.29,59.34,59.29,59.34,9300.0,33.7798,33.8083,33.7798,33.8083,9300.0
2011-06-14 15:05:00,59.33,59.34,59.26,59.29,19200.0,33.8026,33.8083,33.7627,33.7798,19200.0
2011-06-14 15:10:00,59.28,59.3,59.27,59.29,11900.0,33.7741,33.7855,33.7684,33.7798,11900.0
2011-06-14 15:15:00,59.29,59.33,59.28,59.3,19800.0,33.7798,33.8026,33.7741,33.7855,19800.0
2011-06-14 15:20:00,59.3,59.32,59.25,59.25,11100.0,33.7855,33.7969,33.757,33.757,11100.0
2011-06-14 15:25:00,59.26,59.28,59.23,59.28,8400.0,33.7627,33.7741,33.7456,33.7741,8400.0
2011-06-14 15:30:00,59.27,59.27,59.21,59.22,11400.0,33.7684,33.7684,33.7342,33.7399,11400.0
2011-06-14 15:35:00,59.22,59.22,59.18,59.18,15400.0,33.7399,33.7399,33.7171,33.7171,15400.0
2011-06-14 15:40:00,59.18,59.21,59.17,59.21,14300.0,33.7171,33.7342,33.7114,33.7342,14300.0
2011-06-14 15:45:00,59.2,59.23,59.14,59.23,30400.0,33.7285,33.7456,33.6944,33.7456,30400.0
2011-06-14 15:50:00,59.23,59.24,59.15,59.19,70700.0,33.7456,33.7513,33.7,33.7228,70700.0
2011-06-14 15:55:00,59.19,59.25,59.19,59.23,61100.0,33.7228,33.757,33.7228,33.7456,61100.0
2011-06-15 09:30:00,58.7,58.8,58.63,58.77,54800.0,33.4437,33.5006,33.4038,33.4835,54800.0
2011-06-15 09:35:00,58.75,58.86,58.73,58.86,18300.0,33.4722,33.5348,33.4608,33.5348,18300.0
2011-06-15 09:40:00,58.85,58.89,58.79,58.89,20400.0,33.5291,33.5519,33.4949,33.5519,20400.0
2011-06-15 09:45:00,58.88,58.94,58.86,58.88,13700.0,33.5462,33.5804,33.5348,33.5462,13700.0
2011-06-15 09:50:00,58.88,59.01,58.88,58.98,19400.0,33.5462,33.6203,33.5462,33.6032,19400.0
2011-06-15 09:55:00,58.99,59.01,58.89,58.9,10300.0,33.6089,33.6203,33.5519,33.5576,10300.0
2011-06-15 10:00:00,58.87,58.94,58.81,58.87,18600.0,33.5405,33.5804,33.5063,33.5405,18600.0
2011-06-15 10:05:00,58.85,58.91,58.82,58.89,17100.0,33.5291,33.5633,33.512,33.5519,17100.0
2011-06-15 10:10:00,58.89,58.93,58.84,58.89,14700.0,33.5519,33.5747,33.5234,33.5519,14700.0
2011-06-15 10:15:00,58.87,58.9,58.79,58.79,13400.0,33.5405,33.5576,33.4949,33.4949,13400.0
2011-06-15 10:20:00,58.78,58.81,58.75,58.79,14200.0,33.4892,33.5063,33.4722,33.4949,14200.0
2011-06-15 10:25:00,58.78,58.78,58.69,58.71,11800.0,33.4892,33.4892,33.438,33.4494,11800.0
2011-06-15 10:30:00,58.73,58.79,58.67,58.71,15900.0,33.4608,33.4949,33.4266,33.4494,15900.0
2011-06-15 10:35:00,58.7,58.7,58.59,58.68,10900.0,33.4437,33.4437,33.381,33.4323,10900.0
2011-06-15 10:40:00,58.7,58.74,58.66,58.71,16600.0,33.4437,33.4665,33.4209,33.4494,16600.0
2011-06-15 10:45:00,58.73,58.83,58.73,58.8,11700.0,33.4608,33.5177,33.4608,33.5006,11700.0
2011-06-15 10:50:00,58.8,58.85,58.74,58.76,11200.0,33.5006,33.5291,33.4665,33.4778,11200.0
2011-06-15 10:55:00,58.75,58.82,58.75,58.82,8000.0,33.4722,33.512,33.4722,33.512,8000.0
2011-06-15 11:00:00,58.83,58.83,58.74,58.75,16600.0,33.5177,33.5177,33.4665,33.4722,16600.0
2011-06-15 11:05:00,58.74,58.79,58.7,58.71,18400.0,33.4665,33.4949,33.4437,33.4494,18400.0
2011-06-15 11:10:00,58.71,58.71,58.63,58.63,10600.0,33.4494,33.4494,33.4038,33.4038,10600.0
2011-06-15 11:15:00,58.62,58.7,58.62,58.7,6400.0,33.3981,33.4437,33.3981,33.4437,6400.0
2011-06-15 11:20:00,58.71,58.73,58.67,58.68,6500.0,33.4494,33.4608,33.4266,33.4323,6500.0
2011-06-15 11:25:00,58.66,58.71,58.63,58.66,9300.0,33.4209,33.4494,33.4038,33.4209,9300.0
2011-06-15 11:30:00,58.67,58.68,58.59,58.63,18100.0,33.4266,33.4323,33.381,33.4038,18100.0
2011-06-15 11:35:00,58.63,58.63,58.46,58.5,24200.0,33.4038,33.4038,33.3069,33.3297,24200.0
2011-06-15 11:40:00,58.5,58.55,58.42,58.48,75600.0,33.3297,33.3582,33.2841,33.3183,75600.0
2011-06-15 11:45:00,58.49,58.53,58.45,58.46,60200.0,33.324,33.3468,33.3012,33.3069,60200.0
2011-06-15 11:50:00,58.45,58.51,58.37,58.51,29800.0,33.3012,33.3354,33.2557,33.3354,29800.0
2011-06-15 11:55:00,58.5,58.52,58.41,58.49,31700.0,33.3297,33.3411,33.2784,33.324,31700.0
2011-06-15 12:00:00,58.49,58.52,58.43,58.5,13500.0,33.324,33.3411,33.2898,33.3297,13500.0
2011-06-15 12:05:00,58.49,58.52,58.49,58.5,6700.0,33.324,33.3411,33.324,33.3297,6700.0
2011-06-15 12:10:00,58.5,58.5,58.44,58.47,21300.0,33.3297,33.3297,33.2955,33.3126,21300.0
2011-06-15 12:15:00,58.47,58.47,58.26,58.26,10800.0,33.3126,33.3126,33.193,33.193,10800.0
2011-06-15 12:20:00,58.26,58.29,58.17,58.2,25300.0,33.193,33.2101,33.1417,33.1588,25300.0
2011-06-15 12:25:00,58.2,58.36,58.11,58.36,20200.0,33.1588,33.25,33.1075,33.25,20200.0
2011-06-15 12:30:00,58.37,58.45,58.37,58.44,14000.0,33.2557,33.3012,33.2557,33.2955,14000.0
2011-06-15 12:35:00,58.44,58.49,58.4,58.44,8000.0,33.2955,33.324,33.2727,33.2955,8000.0
2011-06-15 12:40:00,58.44,58.49,58.4,58.4,17000.0,33.2955,33.324,33.2727,33.2727,17000.0
2011-06-15 12:45:00,58.4,58.45,58.4,58.41,10500.0,33.2727,33.3012,33.2727,33.2784,10500.0
2011-06-15 12:50:00,58.42,58.46,58.41,58.43,5300.0,33.2841,33.3069,33.2784,33.2898,5300.0
2011-06-15 12:55:00,58.39,58.39,58.29,58.34,19500.0,33.267,33.267,33.2101,33.2386,19500.0
2011-06-15 13:00:00,58.34,58.39,58.28,58.33,24700.0,33.2386,33.267,33.2044,33.2329,24700.0
2011-06-15 13:05:00,58.31,58.32,58.23,58.23,12300.0,33.2215,33.2272,33.1759,33.1759,12300.0
2011-06-15 13:10:00,58.24,58.26,58.17,58.26,13400.0,33.1816,33.193,33.1417,33.193,13400.0
2011-06-15 13:15:00,58.26,58.26,58.15,58.15,13900.0,33.193,33.193,33.1303,33.1303,13900.0
2011-06-15 13:20:00,58.15,58.17,58.06,58.12,20900.0,33.1303,33.1417,33.079,33.1132,20900.0
2011-06-15 13:25:00,58.12,58.22,58.11,58.2,5000.0,33.1132,33.1702,33.1075,33.1588,5000.0
2011-06-15 13:30:00,58.2,58.2,58.13,58.13,8900.0,33.1588,33.1588,33.1189,33.1189,8900.0
2011-06-15 13:35:00,58.11,58.13,58.04,58.13,21900.0,33.1075,33.1189,33.0676,33.1189,21900.0
2011-06-15 13:40:00,58.13,58.25,58.13,58.2,9600.0,33.1189,33.1873,33.1189,33.1588,9600.0
2011-06-15 13:45:00,58.21,58.24,58.09,58.09,23300.0,33.1645,33.1816,33.0961,33.0961,23300.0
2011-06-15 13:50:00,58.09,58.09,58.02,58.03,8200.0,33.0961,33.0961,33.0562,33.0619,8200.0
2011-06-15 13:55:00,58.02,58.12,58.01,58.12,6900.0,33.0562,33.1132,33.0505,33.1132,6900.0
2011-06-15 14:00:00,58.1,58.21,58.1,58.19,12800.0,33.1018,33.1645,33.1018,33.1531,12800.0
2011-06-15 14:05:00,58.19,58.29,58.19,58.2,15800.0,33.1531,33.2101,33.1531,33.1588,15800.0
2011-06-15 14:10:00,58.19,58.22,58.14,58.15,7000.0,33.1531,33.1702,33.1246,33.1303,7000.0
2011-06-15 14:15:00,58.16,58.17,58.05,58.06,13900.0,33.136,33.1417,33.0733,33.079,13900.0
2011-06-15 14:20:00,58.06,58.14,58.02,58.02,20000.0,33.079,33.1246,33.0562,33.0562,20000.0
2011-06-15 14:25:00,58.0,58.09,57.99,57.99,13900.0,33.0448,33.0961,33.0392,33.0392,13900.0
2011-06-15 14:30:00,57.98,58.13,57.98,58.09,11500.0,33.0335,33.1189,33.0335,33.0961,11500.0
2011-06-15 14:35:00,58.09,58.1,58.04,58.1,11400.0,33.0961,33.1018,33.0676,33.1018,11400.0
2011-06-15 14:40:00,58.09,58.1,57.95,58.02,14400.0,33.0961,33.1018,33.0164,33.0562,14400.0
2011-06-15 14:45:00,57.98,58.11,57.87,58.01,50300.0,33.0335,33.1075,32.9708,33.0505,50300.0
2011-06-15 14:50:00,58.01,58.05,57.93,57.97,30800.0,33.0505,33.0733,33.005,33.0278,30800.0
2011-06-15 14:55:00,57.96,58.01,57.93,57.99,48200.0,33.0221,33.0505,33.005,33.0392,48200.0
2011-06-15 15:00:00,57.98,58.08,57.92,57.98,32400.0,33.0335,33.0904,32.9993,33.0335,32400.0
2011-06-15 15:05:00,57.97,57.97,57.85,57.88,22200.0,33.0278,33.0278,32.9594,32.9765,22200.0
2011-06-15 15:10:00,57.89,57.97,57.82,57.97,23900.0,32.9822,33.0278,32.9423,33.0278,23900.0
2011-06-15 15:15:00,57.97,57.97,57.91,57.95,18000.0,33.0278,33.0278,32.9936,33.0164,18000.0
2011-06-15 15:20:00,57.95,58.06,57.9,58.05,25500.0,33.0164,33.079,32.9879,33.0733,25500.0
2011-06-15 15:25:00,58.07,58.21,58.05,58.18,25300.0,33.0847,33.1645,33.0733,33.1474,25300.0
2011-06-15 15:30:00,58.19,58.22,58.13,58.16,16100.0,33.1531,33.1702,33.1189,33.136,16100.0
2011-06-15 15:35:00,58.15,58.19,58.13,58.13,23000.0,33.1303,33.1531,33.1189,33.1189,23000.0
2011-06-15 15:40:00,58.12,58.22,58.1,58.22,21800.0,33.1132,33.1702,33.1018,33.1702,21800.0
2011-06-15 15:45:00,58.22,58.31,58.2,58.21,96500.0,33.1702,33.2215,33.1588,33.1645,96500.0
2011-06-15 15:50:00,58.21,58.3,58.19,58.3,59300.0,33.1645,33.2158,33.1531,33.2158,59300.0
2011-06-15 15:55:00,58.31,58.31,58.25,58.26,135200.0,33.2215,33.2215,33.1873,33.193,135200.0
2011-06-16 09:30:00,58.27,58.58,58.27,58.56,38600.0,33.1987,33.3753,33.1987,33.3639,38600.0
2011-06-16 09:35:00,58.55,58.84,58.55,58.83,42400.0,33.3582,33.5234,33.3582,33.5177,42400.0
2011-06-16 09:40:00,58.8,58.89,58.7,58.77,33500.0,33.5006,33.5519,33.4437,33.4835,33500.0
2011-06-16 09:45:00,58.77,58.85,58.68,58.68,44000.0,33.4835,33.5291,33.4323,33.4323,44000.0
2011-06-16 09:50:00,58.7,58.89,58.69,58.72,18200.0,33.4437,33.5519,33.438,33.4551,18200.0
2011-06-16 09:55:00,58.71,58.72,58.59,58.67,26900.0,33.4494,33.4551,33.381,33.4266,26900.0
2011-06-16 10:00:00,58.66,58.73,58.39,58.72,84700.0,33.4209,33.4608,33.267,33.4551,84700.0
2011-06-16 10:05:00,58.73,58.82,58.67,58.76,47800.0,33.4608,33.512,33.4266,33.4778,47800.0
2011-06-16 10:10:00,58.76,58.97,58.76,58.94,33200.0,33.4778,33.5975,33.4778,33.5804,33200.0
2011-06-16 10:15:00,58.94,59.0,58.94,58.95,21500.0,33.5804,33.6146,33.5804,33.5861,21500.0
2011-06-16 10:20:00,58.95,58.96,58.83,58.92,24600.0,33.5861,33.5918,33.5177,33.569,24600.0
2011-06-16 10:25:00,58.92,58.93,58.71,58.77,29900.0,33.569,33.5747,33.4494,33.4835,29900.0
2011-06-16 10:30:00,58.78,58.89,58.72,58.89,32800.0,33.4892,33.5519,33.4551,33.5519,32800.0
2011-06-16 10:35:00,58.87,58.95,58.87,58.94,30100.0,33.5405,33.5861,33.5405,33.5804,30100.0
2011-06-16 10:40:00,58.95,58.98,58.93,58.96,24300.0,33.5861,33.6032,33.5747,33.5918,24300.0
2011-06-16 10:45:00,58.96,58.96,58.82,58.85,28600.0,33.5918,33.5918,33.512,33.5291,28600.0
2011-06-16 10:50:00,58.84,58.85,58.75,58.76,13800.0,33.5234,33.5291,33.4722,33.4778,13800.0
2011-06-16 10:55:00,58.76,58.79,58.73,58.76,17800.0,33.4778,33.4949,33.4608,33.4778,17800.0
2011-06-16 11:00:00,58.76,58.77,58.56,58.59,44400.0,33.4778,33.4835,33.3639,33.381,44400.0
2011-06-16 11:05:00,58.56,58.58,58.44,58.45,40100.0,33.3639,33.3753,33.2955,33.3012,40100.0
2011-06-16 11:10:00,58.44,58.52,58.36,58.5,34200.0,33.2955,33.3411,33.25,33.3297,34200.0
2011-06-16 11:15:00,58.5,58.63,58.48,58.63,38100.0,33.3297,33.4038,33.3183,33.4038,38100.0
2011-06-16 11:20:00,58.65,58.69,58.52,58.57,33000.0,33.4152,33.438,33.3411,33.3696,33000.0
2011-06-16 11:25:00,58.57,58.63,58.57,58.59,16300.0,33.3696,33.4038,33.3696,33.381,16300.0
2011-06-16 11:30:00,58.61,58.67,58.57,58.64,22900.0,33.3924,33.4266,33.3696,33.4095,22900.0
2011-06-16 11:35:00,58.63,58.65,58.53,58.56,21500.0,33.4038,33.4152,33.3468,33.3639,21500.0
2011-06-16 11:40:00,58.56,58.62,58.52,58.54,18100.0,33.3639,33.3981,33.3411,33.3525,18100.0
2011-06-16 11:45:00,58.55,58.68,58.55,58.6,26700.0,33.3582,33.4323,33.3582,33.3867,26700.0
2011-06-16 11:50:00,58.61,58.65,58.59,58.62,18100.0,33.3924,33.4152,33.381,33.3981,18100.0
2011-06-16 11:55:00,58.61,58.61,58.52,58.54,8300.0,33.3924,33.3924,33.3411,33.3525,8300.0
2011-06-16 12:00:00,58.52,58.65,58.52,58.65,18400.0,33.3411,33.4152,33.3411,33.4152,18400.0
2011-06-16 12:05:00,58.65,58.66,58.6,58.61,16300.0,33.4152,33.4209,33.3867,33.3924,16300.0
2011-06-16 12:10:00,58.6,58.62,58.58,58.58,10600.0,33.3867,33.3981,33.3753,33.3753,10600.0
2011-06-16 12:15:00,58.58,58.61,58.52,58.6,15100.0,33.3753,33.3924,33.3411,33.3867,15100.0
2011-06-16 12:20:00,58.59,58.67,58.57,58.63,21300.0,33.381,33.4266,33.3696,33.4038,21300.0
2011-06-16 12:25:00,58.63,58.73,58.63,58.73,13500.0,33.4038,33.4608,33.4038,33.4608,13500.0
2011-06-16 12:30:00,58.72,58.73,58.66,58.67,14300.0,33.4551,33.4608,33.4209,33.4266,14300.0
2011-06-16 12:35:00,58.68,58.7,58.61,58.61,10900.0,33.4323,33.4437,33.3924,33.3924,10900.0
2011-06-16 12:40:00,58.63,58.63,58.58,58.62,12700.0,33.4038,33.4038,33.3753,33.3981,12700.0
2011-06-16 12:45:00,58.61,58.64,58.58,58.63,17300.0,33.3924,33.4095,33.3753,33.4038,17300.0
2011-06-16 12:50:00,58.63,58.66,58.61,58.64,10300.0,33.4038,33.4209,33.3924,33.4095,10300.0
2011-06-16 12:55:00,58.63,58.63,58.5,58.5,13100.0,33.4038,33.4038,33.3297,33.3297,13100.0
2011-06-16 13:00:00,58.48,58.49,58.42,58.47,10900.0,33.3183,33.324,33.2841,33.3126,10900.0
2011-06-16 13:05:00,58.46,58.49,58.41,58.45,16300.0,33.3069,33.324,33.2784,33.3012,16300.0
2011-06-16 13:10:00,58.45,58.53,58.44,58.48,22300.0,33.3012,33.3468,33.2955,33.3183,22300.0
2011-06-16 13:15:00,58.48,58.57,58.48,58.53,13500.0,33.3183,33.3696,33.3183,33.3468,13500.0
2011-06-16 13:20:00,58.53,58.53,58.44,58.52,15000.0,33.3468,33.3468,33.2955,33.3411,15000.0
2011-06-16 13:25:00,58.52,58.52,58.38,58.38,20000.0,33.3411,33.3411,33.2613,33.2613,20000.0
2011-06-16 13:30:00,58.39,58.4,58.26,58.29,19200.0,33.267,33.2727,33.193,33.2101,19200.0
2011-06-16 13:35:00,58.29,58.33,58.24,58.24,23500.0,33.2101,33.2329,33.1816,33.1816,23500.0
2011-06-16 13:40:00,58.23,58.29,58.17,58.19,25800.0,33.1759,33.2101,33.1417,33.1531,25800.0
2011-06-16 13:45:00,58.19,58.19,58.05,58.09,26400.0,33.1531,33.1531,33.0733,33.0961,26400.0
2011-06-16 13:50:00,58.11,58.14,57.97,57.97,33500.0,33.1075,33.1246,33.0278,33.0278,33500.0
2011-06-16 13:55:00,57.97,58.01,57.89,57.89,24500.0,33.0278,33.0505,32.9822,32.9822,24500.0
2011-06-16 14:00:00,57.89,58.02,57.89,58.01,24200.0,32.9822,33.0562,32.9822,33.0505,24200.0
2011-06-16 14:05:00,58.02,58.05,57.93,57.99,25100.0,33.0562,33.0733,33.005,33.0392,25100.0
2011-06-16 14:10:00,57.98,58.01,57.94,57.98,10500.0,33.0335,33.0505,33.0107,33.0335,10500.0
2011-06-16 14:15:00,57.97,58.07,57.94,58.04,21600.0,33.0278,33.0847,33.0107,33.0676,21600.0
2011-06-16 14:20:00,58.03,58.06,57.99,58.02,24800.0,33.0619,33.079,33.0392,33.0562,24800.0
2011-06-16 14:25:00,58.02,58.15,58.01,58.13,18100.0,33.0562,33.1303,33.0505,33.1189,18100.0
2011-06-16 14:30:00,58.13,58.15,58.06,58.06,39800.0,33.1189,33.1303,33.079,33.079,39800.0
2011-06-16 14:35:00,58.07,58.07,58.02,58.03,27700.0,33.0847,33.0847,33.0562,33.0619,27700.0
2011-06-16 14:40:00,58.03,58.1,58.03,58.04,23500.0,33.0619,33.1018,33.0619,33.0676,23500.0
2011-06-16 14:45:00,58.03,58.08,57.98,57.98,23900.0,33.0619,33.0904,33.0335,33.0335,23900.0
2011-06-16 14:50:00,57.99,58.09,57.99,58.07,16500.0,33.0392,33.0961,33.0392,33.0847,16500.0
2011-06-16 14:55:00,58.05,58.15,58.05,58.13,15600.0,33.0733,33.1303,33.0733,33.1189,15600.0
2011-06-16 15:00:00,58.14,58.16,58.1,58.16,22500.0,33.1246,33.136,33.1018,33.136,22500.0
2011-06-16 15:05:00,58.16,58.33,58.16,58.32,14700.0,33.136,33.2329,33.136,33.2272,14700.0
2011-06-16 15:10:00,58.33,58.38,58.33,58.34,32500.0,33.2329,33.2613,33.2329,33.2386,32500.0
2011-06-16 15:15:00,58.34,58.35,58.29,58.31,30200.0,33.2386,33.2443,33.2101,33.2215,30200.0
2011-06-16 15:20:00,58.31,58.38,58.3,58.38,36100.0,33.2215,33.2613,33.2158,33.2613,36100.0
2011-06-16 15:25:00,58.39,58.42,58.37,58.38,27400.0,33.267,33.2841,33.2557,33.2613,27400.0
2011-06-16 15:30:00,58.38,58.51,58.38,58.51,68500.0,33.2613,33.3354,33.2613,33.3354,68500.0
2011-06-16 15:35:00,58.52,58.66,58.52,58.65,34100.0,33.3411,33.4209,33.3411,33.4152,34100.0
2011-06-16 15:40:00,58.65,58.66,58.6,58.64,40600.0,33.4152,33.4209,33.3867,33.4095,40600.0
2011-06-16 15:45:00,58.64,58.66,58.59,58.66,37000.0,33.4095,33.4209,33.381,33.4209,37000.0
2011-06-16 15:50:00,58.66,58.79,58.65,58.79,30300.0,33.4209,33.4949,33.4152,33.4949,30300.0
2011-06-16 15:55:00,58.79,58.79,58.71,58.72,48300.0,33.4949,33.4949,33.4494,33.4551,48300.0
2011-06-17 09:30:00,59.36,59.38,59.06,59.06,69600.0,33.8197,33.8311,33.6488,33.6488,69600.0
2011-06-17 09:35:00,59.05,59.08,58.76,58.77,58500.0,33.6431,33.6602,33.4778,33.4835,58500.0
2011-06-17 09:40:00,58.77,58.85,58.73,58.81,32300.0,33.4835,33.5291,33.4608,33.5063,32300.0
2011-06-17 09:45:00,58.82,58.99,58.82,58.91,32600.0,33.512,33.6089,33.512,33.5633,32600.0
2011-06-17 09:50:00,58.91,59.01,58.87,58.88,27300.0,33.5633,33.6203,33.5405,33.5462,27300.0
2011-06-17 09:55:00,58.88,58.99,58.87,58.96,32100.0,33.5462,33.6089,33.5405,33.5918,32100.0
2011-06-17 10:00:00,58.98,59.13,58.98,59.08,26300.0,33.6032,33.6887,33.6032,33.6602,26300.0
2011-06-17 10:05:00,59.07,59.12,59.0,59.09,16000.0,33.6545,33.683,33.6146,33.6659,16000.0
2011-06-17 10:10:00,59.09,59.18,59.07,59.12,34600.0,33.6659,33.7171,33.6545,33.683,34600.0
2011-06-17 10:15:00,59.12,59.16,59.06,59.11,180400.0,33.683,33.7057,33.6488,33.6773,180400.0
2011-06-17 10:20:00,59.11,59.12,58.97,59.01,32200.0,33.6773,33.683,33.5975,33.6203,32200.0
2011-06-17 10:25:00,59.0,59.08,58.94,59.07,22300.0,33.6146,33.6602,33.5804,33.6545,22300.0
2011-06-17 10:30:00,59.06,59.18,59.05,59.13,20900.0,33.6488,33.7171,33.6431,33.6887,20900.0
2011-06-17 10:35:00,59.13,59.24,59.11,59.23,19000.0,33.6887,33.7513,33.6773,33.7456,19000.0
2011-06-17 10:40:00,59.24,59.37,59.24,59.36,17000.0,33.7513,33.8254,33.7513,33.8197,17000.0
2011-06-17 10:45:00,59.36,59.45,59.34,59.43,17500.0,33.8197,33.871,33.8083,33.8596,17500.0
2011-06-17 10:50:00,59.44,59.44,59.35,59.35,26300.0,33.8653,33.8653,33.814,33.814,26300.0
2011-06-17 10:55:00,59.34,59.38,59.3,59.3,12200.0,33.8083,33.8311,33.7855,33.7855,12200.0
2011-06-17 11:00:00,59.29,59.3,59.14,59.15,21600.0,33.7798,33.7855,33.6944,33.7,21600.0
2011-06-17 11:05:00,59.16,59.19,59.15,59.19,20500.0,33.7057,33.7228,33.7,33.7228,20500.0
2011-06-17 11:10:00,59.19,59.32,59.19,59.3,13700.0,33.7228,33.7969,33.7228,33.7855,13700.0
2011-06-17 11:15:00,59.29,59.34,59.28,59.33,14700.0,33.7798,33.8083,33.7741,33.8026,14700.0
2011-06-17 11:20:00,59.33,59.33,59.25,59.25,8400.0,33.8026,33.8026,33.757,33.757,8400.0
2011-06-17 11:25:00,59.25,59.32,59.23,59.32,12600.0,33.757,33.7969,33.7456,33.7969,12600.0
2011-06-17 11:30:00,59.33,59.33,59.24,59.24,12900.0,33.8026,33.8026,33.7513,33.7513,12900.0
2011-06-17 11:35:00,59.24,59.26,59.2,59.2,7500.0,33.7513,33.7627,33.7285,33.7285,7500.0
2011-06-17 11:40:00,59.19,59.24,59.19,59.21,20100.0,33.7228,33.7513,33.7228,33.7342,20100.0
2011-06-17 11:45:00,59.21,59.3,59.21,59.3,17600.0,33.7342,33.7855,33.7342,33.7855,17600.0
2011-06-17 11:50:00,59.3,59.32,59.25,59.28,7200.0,33.7855,33.7969,33.757,33.7741,7200.0
2011-06-17 11:55:00,59.28,59.33,59.28,59.33,16300.0,33.7741,33.8026,33.7741,33.8026,16300.0
2011-06-17 12:00:00,59.33,59.35,59.25,59.25,12600.0,33.8026,33.814,33.757,33.757,12600.0
2011-06-17 12:05:00,59.24,59.29,59.23,59.28,21200.0,33.7513,33.7798,33.7456,33.7741,21200.0
2011-06-17 12:10:00,59.28,59.3,59.27,59.29,4500.0,33.7741,33.7855,33.7684,33.7798,4500.0
2011-06-17 12:15:00,59.29,59.29,59.2,59.2,11900.0,33.7798,33.7798,33.7285,33.7285,11900.0
2011-06-17 12:20:00,59.19,59.21,59.15,59.19,8900.0,33.7228,33.7342,33.7,33.7228,8900.0
2011-06-17 12:25:00,59.2,59.28,59.18,59.26,14500.0,33.7285,33.7741,33.7171,33.7627,14500.0
2011-06-17 12:30:00,59.27,59.28,59.2,59.2,7300.0,33.7684,33.7741,33.7285,33.7285,7300.0
2011-06-17 12:35:00,59.18,59.29,59.18,59.26,13600.0,33.7171,33.7798,33.7171,33.7627,13600.0
2011-06-17 12:40:00,59.25,59.25,59.18,59.2,9600.0,33.757,33.757,33.7171,33.7285,9600.0
2011-06-17 12:45:00,59.2,59.25,59.19,59.21,12200.0,33.7285,33.757,33.7228,33.7342,12200.0
2011-06-17 12:50:00,59.21,59.21,59.11,59.11,20500.0,33.7342,33.7342,33.6773,33.6773,20500.0
2011-06-17 12:55:00,59.12,59.22,59.11,59.21,17600.0,33.683,33.7399,33.6773,33.7342,17600.0
2011-06-17 13:00:00,59.21,59.21,59.13,59.13,4100.0,33.7342,33.7342,33.6887,33.6887,4100.0
2011-06-17 13:05:00,59.11,59.19,59.08,59.18,12300.0,33.6773,33.7228,33.6602,33.7171,12300.0
2011-06-17 13:10:00,59.18,59.19,59.16,59.18,5200.0,33.7171,33.7228,33.7057,33.7171,5200.0
2011-06-17 13:15:00,59.16,59.17,59.1,59.1,7500.0,33.7057,33.7114,33.6716,33.6716,7500.0
2011-06-17 13:20:00,59.1,59.16,59.09,59.12,10000.0,33.6716,33.7057,33.6659,33.683,10000.0
2011-06-17 13:25:00,59.11,59.21,59.11,59.19,9500.0,33.6773,33.7342,33.6773,33.7228,9500.0
2011-06-17 13:30:00,59.2,59.25,59.2,59.21,13100.0,33.7285,33.757,33.7285,33.7342,13100.0
2011-06-17 13:35:00,59.21,59.26,59.2,59.26,12800.0,33.7342,33.7627,33.7285,33.7627,12800.0
2011-06-17 13:40:00,59.26,59.27,59.17,59.17,13000.0,33.7627,33.7684,33.7114,33.7114,13000.0
2011-06-17 13:45:00,59.17,59.22,59.14,59.22,9600.0,33.7114,33.7399,33.6944,33.7399,9600.0
2011-06-17 13:50:00,59.21,59.21,59.12,59.16,24300.0,33.7342,33.7342,33.683,33.7057,24300.0
2011-06-17 13:55:00,59.17,59.21,59.15,59.19,9700.0,33.7114,33.7342,33.7,33.7228,9700.0
2011-06-17 14:00:00,59.17,59.23,59.12,59.14,16600.0,33.7114,33.7456,33.683,33.6944,16600.0
2011-06-17 14:05:00,59.14,59.18,59.09,59.11,15200.0,33.6944,33.7171,33.6659,33.6773,15200.0
2011-06-17 14:10:00,59.12,59.13,59.1,59.12,8800.0,33.683,33.6887,33.6716,33.683,8800.0
2011-06-17 14:15:00,59.14,59.29,59.13,59.24,26200.0,33.6944,33.7798,33.6887,33.7513,26200.0
2011-06-17 14:20:00,59.24,59.32,59.24,59.31,14400.0,33.7513,33.7969,33.7513,33.7912,14400.0
2011-06-17 14:25:00,59.28,59.35,59.27,59.34,12200.0,33.7741,33.814,33.7684,33.8083,12200.0
2011-06-17 14:30:00,59.34,59.35,59.27,59.29,7300.0,33.8083,33.814,33.7684,33.7798,7300.0
2011-06-17 14:35:00,59.29,59.29,59.22,59.28,12000.0,33.7798,33.7798,33.7399,33.7741,12000.0
2011-06-17 14:40:00,59.27,59.29,59.22,59.23,14500.0,33.7684,33.7798,33.7399,33.7456,14500.0
2011-06-17 14:45:00,59.24,59.28,59.19,59.25,22100.0,33.7513,33.7741,33.7228,33.757,22100.0
2011-06-17 14:50:00,59.24,59.27,59.2,59.2,23500.0,33.7513,33.7684,33.7285,33.7285,23500.0
2011-06-17 14:55:00,59.18,59.25,59.17,59.22,8900.0,33.7171,33.757,33.7114,33.7399,8900.0
2011-06-17 15:00:00,59.22,59.26,59.2,59.24,18500.0,33.7399,33.7627,33.7285,33.7513,18500.0
2011-06-17 15:05:00,59.23,59.25,59.18,59.18,19100.0,33.7456,33.757,33.7171,33.7171,19100.0
2011-06-17 15:10:00,59.18,59.18,59.09,59.11,91200.0,33.7171,33.7171,33.6659,33.6773,91200.0
2011-06-17 15:15:00,59.1,59.11,58.92,59.0,37200.0,33.6716,33.6773,33.569,33.6146,37200.0
2011-06-17 15:20:00,59.0,59.1,59.0,59.1,15600.0,33.6146,33.6716,33.6146,33.6716,15600.0
2011-06-17 15:25:00,59.1,59.17,59.05,59.14,17500.0,33.6716,33.7114,33.6431,33.6944,17500.0
2011-06-17 15:30:00,59.14,59.17,59.11,59.17,19100.0,33.6944,33.7114,33.6773,33.7114,19100.0
2011-06-17 15:35:00,59.16,59.28,59.14,59.23,34600.0,33.7057,33.7741,33.6944,33.7456,34600.0
2011-06-17 15:40:00,59.24,59.32,59.23,59.31,58000.0,33.7513,33.7969,33.7456,33.7912,58000.0
2011-06-17 15:45:00,59.32,59.38,59.3,59.36,68700.0,33.7969,33.8311,33.7855,33.8197,68700.0
2011-06-17 15:50:00,59.37,59.37,59.3,59.35,60300.0,33.8254,33.8254,33.7855,33.814,60300.0
2011-06-17 15:55:00,59.34,59.35,59.28,59.29,86300.0,33.8083,33.814,33.7741,33.7798,86300.0
2011-06-20 09:30:00,59.08,59.29,59.08,59.28,39500.0,33.6602,33.7798,33.6602,33.7741,39500.0
2011-06-20 09:35:00,59.29,59.33,59.25,59.28,28200.0,33.7798,33.8026,33.757,33.7741,28200.0
2011-06-20 09:40:00,59.28,59.51,59.28,59.49,30200.0,33.7741,33.9052,33.7741,33.8938,30200.0
2011-06-20 09:45:00,59.49,59.56,59.44,59.55,19400.0,33.8938,33.9336,33.8653,33.9279,19400.0
2011-06-20 09:50:00,59.55,59.64,59.54,59.56,18400.0,33.9279,33.9792,33.9222,33.9336,18400.0
2011-06-20 09:55:00,59.58,59.61,59.5,59.5,24800.0,33.945,33.9621,33.8995,33.8995,24800.0
2011-06-20 10:00:00,59.5,59.53,59.38,59.39,21900.0,33.8995,33.9165,33.8311,33.8368,21900.0
2011-06-20 10:05:00,59.39,59.43,59.36,59.37,23600.0,33.8368,33.8596,33.8197,33.8254,23600.0
2011-06-20 10:10:00,59.37,59.41,59.33,59.34,22800.0,33.8254,33.8482,33.8026,33.8083,22800.0
2011-06-20 10:15:00,59.34,59.46,59.34,59.46,35100.0,33.8083,33.8767,33.8083,33.8767,35100.0
2011-06-20 10:20:00,59.45,59.48,59.41,59.42,22200.0,33.871,33.8881,33.8482,33.8539,22200.0
2011-06-20 10:25:00,59.43,59.6,59.39,59.58,30300.0,33.8596,33.9564,33.8368,33.945,30300.0
2011-06-20 10:30:00,59.58,59.75,59.58,59.74,13000.0,33.945,34.0419,33.945,34.0362,13000.0
2011-06-20 10:35:00,59.75,59.84,59.75,59.82,7100.0,34.0419,34.0932,34.0419,34.0818,7100.0
2011-06-20 10:40:00,59.83,59.9,59.82,59.87,15900.0,34.0875,34.1274,34.0818,34.1103,15900.0
2011-06-20 10:45:00,59.87,59.88,59.82,59.85,14700.0,34.1103,34.116,34.0818,34.0989,14700.0
2011-06-20 10:50:00,59.84,59.85,59.78,59.8,17800.0,34.0932,34.0989,34.059,34.0704,17800.0
2011-06-20 10:55:00,59.81,59.87,59.79,59.84,25200.0,34.0761,34.1103,34.0647,34.0932,25200.0
2011-06-20 11:00:00,59.84,59.88,59.81,59.83,21500.0,34.0932,34.116,34.0761,34.0875,21500.0
2011-06-20 11:05:00,59.83,59.87,59.82,59.82,22900.0,34.0875,34.1103,34.0818,34.0818,22900.0
2011-06-20 11:10:00,59.82,59.9,59.82,59.9,33900.0,34.0818,34.1274,34.0818,34.1274,33900.0
2011-06-20 11:15:00,59.89,59.9,59.83,59.9,12300.0,34.1217,34.1274,34.0875,34.1274,12300.0
2011-06-20 11:20:00,59.91,60.0,59.9,59.99,24100.0,34.133,34.1843,34.1274,34.1786,24100.0
2011-06-20 11:25:00,59.99,60.01,59.97,60.0,23800.0,34.1786,34.19,34.1672,34.1843,23800.0
2011-06-20 11:30:00,59.99,60.06,59.99,60.02,18200.0,34.1786,34.2185,34.1786,34.1957,18200.0
2011-06-20 11:35:00,60.01,60.03,59.97,60.01,10900.0,34.19,34.2014,34.1672,34.19,10900.0
2011-06-20 11:40:00,60.01,60.09,60.0,60.09,8000.0,34.19,34.2356,34.1843,34.2356,8000.0
2011-06-20 11:45:00,60.09,60.09,60.04,60.08,12600.0,34.2356,34.2356,34.2071,34.2299,12600.0
2011-06-20 11:50:00,60.08,60.1,60.01,60.02,10400.0,34.2299,34.2413,34.19,34.1957,10400.0
2011-06-20 11:55:00,60.03,60.12,60.03,60.1,7900.0,34.2014,34.2527,34.2014,34.2413,7900.0
2011-06-20 12:00:00,60.09,60.15,60.06,60.09,46200.0,34.2356,34.2698,34.2185,34.2356,46200.0
2011-06-20 12:05:00,60.1,60.14,60.06,60.08,10600.0,34.2413,34.2641,34.2185,34.2299,10600.0
2011-06-20 12:10:00,60.07,60.07,60.02,60.04,16800.0,34.2242,34.2242,34.1957,34.2071,16800.0
2011-06-20 12:15:00,60.04,60.1,60.04,60.1,5800.0,34.2071,34.2413,34.2071,34.2413,5800.0
2011-06-20 12:20:00,60.09,60.1,60.04,60.1,14200.0,34.2356,34.2413,34.2071,34.2413,14200.0
2011-06-20 12:25:00,60.11,60.13,60.08,60.12,12700.0,34.247,34.2584,34.2299,34.2527,12700.0
2011-06-20 12:30:00,60.13,60.13,60.1,60.12,4100.0,34.2584,34.2584,34.2413,34.2527,4100.0
2011-06-20 12:35:00,60.13,60.14,60.12,60.12,10400.0,34.2584,34.2641,34.2527,34.2527,10400.0
2011-06-20 12:40:00,60.13,60.13,60.08,60.09,4600.0,34.2584,34.2584,34.2299,34.2356,4600.0
2011-06-20 12:45:00,60.09,60.11,60.08,60.1,6500.0,34.2356,34.247,34.2299,34.2413,6500.0
2011-06-20 12:50:00,60.11,60.14,60.05,60.07,16500.0,34.247,34.2641,34.2128,34.2242,16500.0
2011-06-20 12:55:00,60.05,60.06,59.97,60.01,15700.0,34.2128,34.2185,34.1672,34.19,15700.0
2011-06-20 13:00:00,60.0,60.06,59.96,59.97,15600.0,34.1843,34.2185,34.1615,34.1672,15600.0
2011-06-20 13:05:00,59.96,60.0,59.89,60.0,14700.0,34.1615,34.1843,34.1217,34.1843,14700.0
2011-06-20 13:10:00,60.0,60.01,59.96,59.96,9400.0,34.1843,34.19,34.1615,34.1615,9400.0
2011-06-20 13:15:00,59.97,60.0,59.97,60.0,8600.0,34.1672,34.1843,34.1672,34.1843,8600.0
2011-06-20 13:20:00,60.01,60.01,59.99,60.01,8300.0,34.19,34.19,34.1786,34.19,8300.0
2011-06-20 13:25:00,60.01,60.03,59.98,60.0,8200.0,34.19,34.2014,34.1729,34.1843,8200.0
2011-06-20 13:30:00,60.0,60.05,59.99,60.05,32500.0,34.1843,34.2128,34.1786,34.2128,32500.0
2011-06-20 13:35:00,60.05,60.08,60.03,60.04,9100.0,34.2128,34.2299,34.2014,34.2071,9100.0
2011-06-20 13:40:00,60.04,60.07,60.01,60.02,10900.0,34.2071,34.2242,34.19,34.1957,10900.0
2011-06-20 13:45:00,60.01,60.01,59.94,59.95,6600.0,34.19,34.19,34.1501,34.1558,6600.0
2011-06-20 13:50:00,59.96,59.99,59.96,59.98,3100.0,34.1615,34.1786,34.1615,34.1729,3100.0
2011-06-20 13:55:00,59.97,59.98,59.9,59.94,6400.0,34.1672,34.1729,34.1274,34.1501,6400.0
2011-06-20 14:00:00,59.94,59.97,59.94,59.96,16500.0,34.1501,34.1672,34.1501,34.1615,16500.0
2011-06-20 14:05:00,59.94,59.98,59.94,59.98,19700.0,34.1501,34.1729,34.1501,34.1729,19700.0
2011-06-20 14:10:00,59.97,59.99,59.94,59.97,20000.0,34.1672,34.1786,34.1501,34.1672,20000.0
2011-06-20 14:15:00,59.95,60.0,59.94,59.99,16700.0,34.1558,34.1843,34.1501,34.1786,16700.0
2011-06-20 14:20:00,59.98,60.0,59.94,59.95,16900.0,34.1729,34.1843,34.1501,34.1558,16900.0
2011-06-20 14:25:00,59.95,59.95,59.88,59.94,22200.0,34.1558,34.1558,34.116,34.1501,22200.0
2011-06-20 14:30:00,59.95,60.04,59.95,60.04,15900.0,34.1558,34.2071,34.1558,34.2071,15900.0
2011-06-20 14:35:00,60.05,60.08,60.04,60.05,18900.0,34.2128,34.2299,34.2071,34.2128,18900.0
2011-06-20 14:40:00,60.06,60.1,60.03,60.07,9100.0,34.2185,34.2413,34.2014,34.2242,9100.0
2011-06-20 14:45:00,60.08,60.12,60.02,60.03,40200.0,34.2299,34.2527,34.1957,34.2014,40200.0
2011-06-20 14:50:00,60.04,60.09,59.97,59.99,10200.0,34.2071,34.2356,34.1672,34.1786,10200.0
2011-06-20 14:55:00,60.0,60.08,60.0,60.06,19600.0,34.1843,34.2299,34.1843,34.2185,19600.0
2011-06-20 15:00:00,60.05,60.05,60.01,60.01,22500.0,34.2128,34.2128,34.19,34.19,22500.0
2011-06-20 15:05:00,60.01,60.03,59.96,59.97,12800.0,34.19,34.2014,34.1615,34.1672,12800.0
2011-06-20 15:10:00,59.97,59.98,59.92,59.95,35100.0,34.1672,34.1729,34.1387,34.1558,35100.0
2011-06-20 15:15:00,59.94,59.98,59.91,59.93,27600.0,34.1501,34.1729,34.133,34.1444,27600.0
2011-06-20 15:20:00,59.92,59.93,59.89,59.91,15600.0,34.1387,34.1444,34.1217,34.133,15600.0
2011-06-20 15:25:00,59.91,59.94,59.85,59.93,197500.0,34.133,34.1501,34.0989,34.1444,197500.0
2011-06-20 15:30:00,59.93,60.01,59.92,60.0,27800.0,34.1444,34.19,34.1387,34.1843,27800.0
2011-06-20 15:35:00,60.03,60.09,60.02,60.07,46700.0,34.2014,34.2356,34.1957,34.2242,46700.0
2011-06-20 15:40:00,60.05,60.07,60.01,60.03,38400.0,34.2128,34.2242,34.19,34.2014,38400.0
2011-06-20 15:45:00,60.03,60.14,60.03,60.08,56500.0,34.2014,34.2641,34.2014,34.2299,56500.0
2011-06-20 15:50:00,60.08,60.09,60.0,60.04,81200.0,34.2299,34.2356,34.1843,34.2071,81200.0
2011-06-20 15:55:00,60.04,60.06,60.0,60.02,112600.0,34.2071,34.2185,34.1843,34.1957,112600.0
2011-06-21 09:30:00,60.36,60.38,60.27,60.29,43700.0,34.3894,34.4008,34.3382,34.3495,43700.0
2011-06-21 09:35:00,60.28,60.31,60.2,60.23,29000.0,34.3439,34.3609,34.2983,34.3154,29000.0
2011-06-21 09:40:00,60.28,60.39,60.26,60.35,17000.0,34.3439,34.4065,34.3325,34.3837,17000.0
2011-06-21 09:45:00,60.33,60.33,60.15,60.18,21300.0,34.3723,34.3723,34.2698,34.2869,21300.0
2011-06-21 09:50:00,60.17,60.25,60.16,60.22,12100.0,34.2812,34.3268,34.2755,34.3097,12100.0
2011-06-21 09:55:00,60.21,60.21,59.99,60.05,20000.0,34.304,34.304,34.1786,34.2128,20000.0
2011-06-21 10:00:00,60.06,60.27,60.06,60.25,24800.0,34.2185,34.3382,34.2185,34.3268,24800.0
2011-06-21 10:05:00,60.27,60.3,60.2,60.21,25500.0,34.3382,34.3552,34.2983,34.304,25500.0
2011-06-21 10:10:00,60.2,60.28,60.16,60.17,39600.0,34.2983,34.3439,34.2755,34.2812,39600.0
2011-06-21 10:15:00,60.17,60.27,60.15,60.16,21300.0,34.2812,34.3382,34.2698,34.2755,21300.0
2011-06-21 10:20:00,60.16,60.23,60.11,60.19,30500.0,34.2755,34.3154,34.247,34.2926,30500.0
2011-06-21 10:25:00,60.18,60.21,60.14,60.16,11200.0,34.2869,34.304,34.2641,34.2755,11200.0
2011-06-21 10:30:00,60.17,60.2,60.12,60.15,9600.0,34.2812,34.2983,34.2527,34.2698,9600.0
2011-06-21 10:35:00,60.14,60.19,60.12,60.19,15400.0,34.2641,34.2926,34.2527,34.2926,15400.0
2011-06-21 10:40:00,60.22,60.28,60.22,60.25,38000.0,34.3097,34.3439,34.3097,34.3268,38000.0
2011-06-21 10:45:00,60.23,60.29,60.14,60.14,23100.0,34.3154,34.3495,34.2641,34.2641,23100.0
2011-06-21 10:50:00,60.15,60.17,60.13,60.16,14800.0,34.2698,34.2812,34.2584,34.2755,14800.0
2011-06-21 10:55:00,60.16,60.17,60.08,60.15,15300.0,34.2755,34.2812,34.2299,34.2698,15300.0
2011-06-21 11:00:00,60.16,60.26,60.14,60.2,20800.0,34.2755,34.3325,34.2641,34.2983,20800.0
2011-06-21 11:05:00,60.21,60.28,60.21,60.24,14400.0,34.304,34.3439,34.304,34.3211,14400.0
2011-06-21 11:10:00,60.24,60.26,60.22,60.25,9300.0,34.3211,34.3325,34.3097,34.3268,9300.0
2011-06-21 11:15:00,60.25,60.33,60.24,60.28,10100.0,34.3268,34.3723,34.3211,34.3439,10100.0
2011-06-21 11:20:00,60.29,60.34,60.28,60.3,25000.0,34.3495,34.378,34.3439,34.3552,25000.0
2011-06-21 11:25:00,60.3,60.34,60.28,60.32,12300.0,34.3552,34.378,34.3439,34.3666,12300.0
2011-06-21 11:30:00,60.33,60.42,60.32,60.42,10200.0,34.3723,34.4236,34.3666,34.4236,10200.0
2011-06-21 11:35:00,60.41,60.5,60.38,60.5,19000.0,34.4179,34.4692,34.4008,34.4692,19000.0
2011-06-21 11:40:00,60.49,60.49,60.4,60.4,3500.0,34.4635,34.4635,34.4122,34.4122,3500.0
2011-06-21 11:45:00,60.4,60.5,60.39,60.47,14200.0,34.4122,34.4692,34.4065,34.4521,14200.0
2011-06-21 11:50:00,60.47,60.48,60.45,60.47,7600.0,34.4521,34.4578,34.4407,34.4521,7600.0
2011-06-21 11:55:00,60.46,60.49,60.45,60.48,5900.0,34.4464,34.4635,34.4407,34.4578,5900.0
2011-06-21 12:00:00,60.48,60.48,60.42,60.42,3200.0,34.4578,34.4578,34.4236,34.4236,3200.0
2011-06-21 12:05:00,60.43,60.44,60.42,60.44,3400.0,34.4293,34.435,34.4236,34.435,3400.0
2011-06-21 12:10:00,60.43,60.45,60.39,60.41,10200.0,34.4293,34.4407,34.4065,34.4179,10200.0
2011-06-21 12:15:00,60.4,60.41,60.35,60.37,11400.0,34.4122,34.4179,34.3837,34.3951,11400.0
2011-06-21 12:20:00,60.39,60.43,60.37,60.37,4600.0,34.4065,34.4293,34.3951,34.3951,4600.0
2011-06-21 12:25:00,60.38,60.4,60.28,60.31,9600.0,34.4008,34.4122,34.3439,34.3609,9600.0
2011-06-21 12:30:00,60.31,60.34,60.31,60.32,7700.0,34.3609,34.378,34.3609,34.3666,7700.0
2011-06-21 12:35:00,60.3,60.31,60.23,60.24,6900.0,34.3552,34.3609,34.3154,34.3211,6900.0
2011-06-21 12:40:00,60.25,60.3,60.24,60.29,2300.0,34.3268,34.3552,34.3211,34.3495,2300.0
2011-06-21 12:45:00,60.28,60.32,60.28,60.31,2800.0,34.3439,34.3666,34.3439,34.3609,2800.0
2011-06-21 12:50:00,60.32,60.37,60.29,60.34,11600.0,34.3666,34.3951,34.3495,34.378,11600.0
2011-06-21 12:55:00,60.34,60.37,60.29,60.37,4500.0,34.378,34.3951,34.3495,34.3951,4500.0
2011-06-21 13:00:00,60.37,60.37,60.31,60.33,14300.0,34.3951,34.3951,34.3609,34.3723,14300.0
2011-06-21 13:05:00,60.35,60.35,60.31,60.32,4000.0,34.3837,34.3837,34.3609,34.3666,4000.0
2011-06-21 13:10:00,60.32,60.34,60.27,60.31,12600.0,34.3666,34.378,34.3382,34.3609,12600.0
2011-06-21 13:15:00,60.32,60.32,60.28,60.31,7200.0,34.3666,34.3666,34.3439,34.3609,7200.0
2011-06-21 13:20:00,60.29,60.33,60.29,60.31,4500.0,34.3495,34.3723,34.3495,34.3609,4500.0
2011-06-21 13:25:00,60.32,60.34,60.3,60.32,8800.0,34.3666,34.378,34.3552,34.3666,8800.0
2011-06-21 13:30:00,60.32,60.33,60.26,60.26,7300.0,34.3666,34.3723,34.3325,34.3325,7300.0
2011-06-21 13:35:00,60.26,60.28,60.23,60.23,6000.0,34.3325,34.3439,34.3154,34.3154,6000.0
2011-06-21 13:40:00,60.24,60.25,60.21,60.24,5600.0,34.3211,34.3268,34.304,34.3211,5600.0
2011-06-21 13:45:00,60.24,60.29,60.24,60.28,13200.0,34.3211,34.3495,34.3211,34.3439,13200.0
2011-06-21 13:50:00,60.28,60.29,60.24,60.26,14700.0,34.3439,34.3495,34.3211,34.3325,14700.0
2011-06-21 13:55:00,60.25,60.26,60.24,60.25,5700.0,34.3268,34.3325,34.3211,34.3268,5700.0
2011-06-21 14:00:00,60.25,60.27,60.23,60.25,5600.0,34.3268,34.3382,34.3154,34.3268,5600.0
2011-06-21 14:05:00,60.26,60.26,60.21,60.25,8100.0,34.3325,34.3325,34.304,34.3268,8100.0
2011-06-21 14:10:00,60.25,60.35,60.25,60.33,11500.0,34.3268,34.3837,34.3268,34.3723,11500.0
2011-06-21 14:15:00,60.34,60.35,60.32,60.32,8800.0,34.378,34.3837,34.3666,34.3666,8800.0
2011-06-21 14:20:00,60.34,60.38,60.34,60.38,21400.0,34.378,34.4008,34.378,34.4008,21400.0
2011-06-21 14:25:00,60.37,60.39,60.36,60.37,7000.0,34.3951,34.4065,34.3894,34.3951,7000.0
2011-06-21 14:30:00,60.36,60.41,60.36,60.39,17100.0,34.3894,34.4179,34.3894,34.4065,17100.0
2011-06-21 14:35:00,60.4,60.48,60.39,60.47,26700.0,34.4122,34.4578,34.4065,34.4521,26700.0
2011-06-21 14:40:00,60.47,60.48,60.45,60.47,6200.0,34.4521,34.4578,34.4407,34.4521,6200.0
2011-06-21 14:45:00,60.48,60.48,60.4,60.45,23200.0,34.4578,34.4578,34.4122,34.4407,23200.0
2011-06-21 14:50:00,60.46,60.47,60.41,60.44,35700.0,34.4464,34.4521,34.4179,34.435,35700.0
2011-06-21 14:55:00,60.46,60.53,60.46,60.52,17100.0,34.4464,34.4863,34.4464,34.4806,17100.0
2011-06-21 15:00:00,60.52,60.52,60.44,60.5,26700.0,34.4806,34.4806,34.435,34.4692,26700.0
2011-06-21 15:05:00,60.5,60.53,60.47,60.5,52500.0,34.4692,34.4863,34.4521,34.4692,52500.0
2011-06-21 15:10:00,60.5,60.5,60.45,60.46,18800.0,34.4692,34.4692,34.4407,34.4464,18800.0
2011-06-21 15:15:00,60.45,60.46,60.43,60.44,21500.0,34.4407,34.4464,34.4293,34.435,21500.0
2011-06-21 15:20:00,60.44,60.46,60.41,60.44,28200.0,34.435,34.4464,34.4179,34.435,28200.0
2011-06-21 15:25:00,60.45,60.46,60.39,60.4,20000.0,34.4407,34.4464,34.4065,34.4122,20000.0
2011-06-21 15:30:00,60.38,60.41,60.33,60.35,29100.0,34.4008,34.4179,34.3723,34.3837,29100.0
2011-06-21 15:35:00,60.34,60.39,60.33,60.37,31600.0,34.378,34.4065,34.3723,34.3951,31600.0
2011-06-21 15:40:00,60.37,60.37,60.27,60.32,47900.0,34.3951,34.3951,34.3382,34.3666,47900.0
2011-06-21 15:45:00,60.32,60.5,60.32,60.49,43100.0,34.3666,34.4692,34.3666,34.4635,43100.0
2011-06-21 15:50:00,60.5,60.53,60.49,60.51,35200.0,34.4692,34.4863,34.4635,34.4749,35200.0
2011-06-21 15:55:00,60.5,60.51,60.48,60.48,39600.0,34.4692,34.4749,34.4578,34.4578,39600.0
2011-06-22 09:30:00,60.34,60.38,60.23,60.38,38500.0,34.378,34.4008,34.3154,34.4008,38500.0
2011-06-22 09:35:00,60.43,60.47,60.33,60.34,84400.0,34.4293,34.4521,34.3723,34.378,84400.0
2011-06-22 09:40:00,60.35,60.49,60.35,60.43,28600.0,34.3837,34.4635,34.3837,34.4293,28600.0
2011-06-22 09:45:00,60.43,60.59,60.43,60.59,37100.0,34.4293,34.5205,34.4293,34.5205,37100.0
2011-06-22 09:50:00,60.57,60.58,60.49,60.5,37500.0,34.5091,34.5148,34.4635,34.4692,37500.0
2011-06-22 09:55:00,60.51,60.62,60.48,60.58,11600.0,34.4749,34.5376,34.4578,34.5148,11600.0
2011-06-22 10:00:00,60.57,60.67,60.55,60.63,37200.0,34.5091,34.5661,34.4977,34.5433,37200.0
2011-06-22 10:05:00,60.64,60.72,60.62,60.68,17300.0,34.549,34.5945,34.5376,34.5717,17300.0
2011-06-22 10:10:00,60.69,60.74,60.66,60.66,19400.0,34.5774,34.6059,34.5604,34.5604,19400.0
2011-06-22 10:15:00,60.66,60.69,60.55,60.57,35500.0,34.5604,34.5774,34.4977,34.5091,35500.0
2011-06-22 10:20:00,60.56,60.62,60.56,60.6,6100.0,34.5034,34.5376,34.5034,34.5262,6100.0
2011-06-22 10:25:00,60.61,60.63,60.55,60.57,10700.0,34.5319,34.5433,34.4977,34.5091,10700.0
2011-06-22 10:30:00,60.58,60.66,60.58,60.65,12300.0,34.5148,34.5604,34.5148,34.5547,12300.0
2011-06-22 10:35:00,60.63,60.67,60.63,60.67,22000.0,34.5433,34.5661,34.5433,34.5661,22000.0
2011-06-22 10:40:00,60.67,60.7,60.64,60.66,14500.0,34.5661,34.5831,34.549,34.5604,14500.0
2011-06-22 10:45:00,60.7,60.73,60.68,60.72,11800.0,34.5831,34.6002,34.5717,34.5945,11800.0
2011-06-22 10:50:00,60.75,60.8,60.7,60.79,7700.0,34.6116,34.6401,34.5831,34.6344,7700.0
2011-06-22 10:55:00,60.78,60.87,60.77,60.82,26800.0,34.6287,34.68,34.623,34.6515,26800.0
2011-06-22 11:00:00,60.82,60.82,60.75,60.77,15600.0,34.6515,34.6515,34.6116,34.623,15600.0
2011-06-22 11:05:00,60.75,60.75,60.64,60.64,19100.0,34.6116,34.6116,34.549,34.549,19100.0
2011-06-22 11:10:00,60.64,60.72,60.64,60.7,6900.0,34.549,34.5945,34.549,34.5831,6900.0
2011-06-22 11:15:00,60.7,60.78,60.7,60.78,30500.0,34.5831,34.6287,34.5831,34.6287,30500.0
2011-06-22 11:20:00,60.77,60.81,60.74,60.79,29500.0,34.623,34.6458,34.6059,34.6344,29500.0
2011-06-22 11:25:00,60.78,60.8,60.75,60.78,9800.0,34.6287,34.6401,34.6116,34.6287,9800.0
2011-06-22 11:30:00,60.78,60.79,60.73,60.74,17400.0,34.6287,34.6344,34.6002,34.6059,17400.0
2011-06-22 11:35:00,60.74,60.81,60.74,60.81,13100.0,34.6059,34.6458,34.6059,34.6458,13100.0
2011-06-22 11:40:00,60.8,60.8,60.73,60.76,6700.0,34.6401,34.6401,34.6002,34.6173,6700.0
2011-06-22 11:45:00,60.75,60.81,60.75,60.8,35900.0,34.6116,34.6458,34.6116,34.6401,35900.0
2011-06-22 11:50:00,60.79,60.81,60.77,60.79,22900.0,34.6344,34.6458,34.623,34.6344,22900.0
2011-06-22 11:55:00,60.8,60.82,60.79,60.82,87100.0,34.6401,34.6515,34.6344,34.6515,87100.0
2011-06-22 12:00:00,60.81,60.82,60.76,60.79,199700.0,34.6458,34.6515,34.6173,34.6344,199700.0
2011-06-22 12:05:00,60.79,60.83,60.77,60.83,14300.0,34.6344,34.6572,34.623,34.6572,14300.0
2011-06-22 12:10:00,60.82,60.86,60.82,60.86,57600.0,34.6515,34.6743,34.6515,34.6743,57600.0
2011-06-22 12:15:00,60.85,60.88,60.79,60.8,20600.0,34.6686,34.6857,34.6344,34.6401,20600.0
2011-06-22 12:20:00,60.8,60.8,60.75,60.78,11800.0,34.6401,34.6401,34.6116,34.6287,11800.0
2011-06-22 12:25:00,60.79,60.8,60.75,60.76,19900.0,34.6344,34.6401,34.6116,34.6173,19900.0
2011-06-22 12:30:00,60.76,60.76,60.63,60.64,33200.0,34.6173,34.6173,34.5433,34.549,33200.0
2011-06-22 12:35:00,60.64,60.65,60.56,60.64,32400.0,34.549,34.5547,34.5034,34.549,32400.0
2011-06-22 12:40:00,60.65,60.74,60.61,60.72,28900.0,34.5547,34.6059,34.5319,34.5945,28900.0
2011-06-22 12:45:00,60.71,60.8,60.7,60.77,44000.0,34.5888,34.6401,34.5831,34.623,44000.0
2011-06-22 12:50:00,60.76,60.82,60.74,60.78,44000.0,34.6173,34.6515,34.6059,34.6287,44000.0
2011-06-22 12:55:00,60.77,60.79,60.74,60.79,12400.0,34.623,34.6344,34.6059,34.6344,12400.0
2011-06-22 13:00:00,60.78,60.78,60.71,60.73,10000.0,34.6287,34.6287,34.5888,34.6002,10000.0
2011-06-22 13:05:00,60.72,60.74,60.67,60.73,8500.0,34.5945,34.6059,34.5661,34.6002,8500.0
2011-06-22 13:10:00,60.74,60.74,60.7,60.7,9400.0,34.6059,34.6059,34.5831,34.5831,9400.0
2011-06-22 13:15:00,60.71,60.74,60.7,60.71,5300.0,34.5888,34.6059,34.5831,34.5888,5300.0
2011-06-22 13:20:00,60.71,60.76,60.69,60.71,13000.0,34.5888,34.6173,34.5774,34.5888,13000.0
2011-06-22 13:25:00,60.72,60.76,60.71,60.76,8400.0,34.5945,34.6173,34.5888,34.6173,8400.0
2011-06-22 13:30:00,60.77,60.8,60.73,60.8,16700.0,34.623,34.6401,34.6002,34.6401,16700.0
2011-06-22 13:35:00,60.8,60.8,60.76,60.78,9600.0,34.6401,34.6401,34.6173,34.6287,9600.0
2011-06-22 13:40:00,60.76,60.84,60.75,60.83,24400.0,34.6173,34.6629,34.6116,34.6572,24400.0
2011-06-22 13:45:00,60.83,60.86,60.81,60.85,11900.0,34.6572,34.6743,34.6458,34.6686,11900.0
2011-06-22 13:50:00,60.85,60.86,60.81,60.83,14200.0,34.6686,34.6743,34.6458,34.6572,14200.0
2011-06-22 13:55:00,60.82,60.83,60.79,60.8,8100.0,34.6515,34.6572,34.6344,34.6401,8100.0
2011-06-22 14:00:00,60.78,60.82,60.72,60.72,24200.0,34.6287,34.6515,34.5945,34.5945,24200.0
2011-06-22 14:05:00,60.7,60.8,60.66,60.8,34700.0,34.5831,34.6401,34.5604,34.6401,34700.0
2011-06-22 14:10:00,60.79,60.81,60.74,60.76,14800.0,34.6344,34.6458,34.6059,34.6173,14800.0
2011-06-22 14:15:00,60.76,60.8,60.7,60.71,8300.0,34.6173,34.6401,34.5831,34.5888,8300.0
2011-06-22 14:20:00,60.7,60.83,60.7,60.81,22300.0,34.5831,34.6572,34.5831,34.6458,22300.0
2011-06-22 14:25:00,60.81,60.84,60.73,60.73,43800.0,34.6458,34.6629,34.6002,34.6002,43800.0
2011-06-22 14:30:00,60.73,60.73,60.65,60.69,20500.0,34.6002,34.6002,34.5547,34.5774,20500.0
2011-06-22 14:35:00,60.69,60.69,60.6,60.61,20900.0,34.5774,34.5774,34.5262,34.5319,20900.0
2011-06-22 14:40:00,60.61,60.66,60.55,60.6,39200.0,34.5319,34.5604,34.4977,34.5262,39200.0
2011-06-22 14:45:00,60.59,60.67,60.59,60.64,20300.0,34.5205,34.5661,34.5205,34.549,20300.0
2011-06-22 14:50:00,60.64,60.65,60.53,60.54,18000.0,34.549,34.5547,34.4863,34.492,18000.0
2011-06-22 14:55:00,60.52,60.55,60.5,60.55,22000.0,34.4806,34.4977,34.4692,34.4977,22000.0
2011-06-22 15:00:00,60.55,60.62,60.52,60.59,48300.0,34.4977,34.5376,34.4806,34.5205,48300.0
2011-06-22 15:05:00,60.59,60.63,60.54,60.62,20100.0,34.5205,34.5433,34.492,34.5376,20100.0
2011-06-22 15:10:00,60.62,60.63,60.56,60.56,30000.0,34.5376,34.5433,34.5034,34.5034,30000.0
2011-06-22 15:15:00,60.55,60.57,60.53,60.56,18300.0,34.4977,34.5091,34.4863,34.5034,18300.0
2011-06-22 15:20:00,60.57,60.6,60.56,60.58,17000.0,34.5091,34.5262,34.5034,34.5148,17000.0
2011-06-22 15:25:00,60.58,60.58,60.51,60.54,30100.0,34.5148,34.5148,34.4749,34.492,30100.0
2011-06-22 15:30:00,60.53,60.54,60.42,60.47,53800.0,34.4863,34.492,34.4236,34.4521,53800.0
2011-06-22 15:35:00,60.48,60.54,60.45,60.46,30700.0,34.4578,34.492,34.4407,34.4464,30700.0
2011-06-22 15:40:00,60.46,60.5,60.39,60.39,37600.0,34.4464,34.4692,34.4065,34.4065,37600.0
2011-06-22 15:45:00,60.39,60.4,60.33,60.34,46600.0,34.4065,34.4122,34.3723,34.378,46600.0
2011-06-22 15:50:00,60.34,60.4,60.31,60.34,39300.0,34.378,34.4122,34.3609,34.378,39300.0
2011-06-22 15:55:00,60.32,60.32,60.25,60.29,49200.0,34.3666,34.3666,34.3268,34.3495,49200.0
2011-06-23 09:30:00,59.47,59.56,58.93,58.98,73300.0,33.8824,33.9336,33.5747,33.6032,73300.0
2011-06-23 09:35:00,58.99,59.13,58.97,59.03,45600.0,33.6089,33.6887,33.5975,33.6317,45600.0
2011-06-23 09:40:00,58.99,58.99,58.58,58.58,64800.0,33.6089,33.6089,33.3753,33.3753,64800.0
2011-06-23 09:45:00,58.58,58.78,58.58,58.68,41900.0,33.3753,33.4892,33.3753,33.4323,41900.0
2011-06-23 09:50:00,58.69,58.76,58.62,58.68,29700.0,33.438,33.4778,33.3981,33.4323,29700.0
2011-06-23 09:55:00,58.67,58.87,58.67,58.83,36700.0,33.4266,33.5405,33.4266,33.5177,36700.0
2011-06-23 10:00:00,58.84,59.01,58.83,59.0,40600.0,33.5234,33.6203,33.5177,33.6146,40600.0
2011-06-23 10:05:00,58.99,59.07,58.97,59.02,19800.0,33.6089,33.6545,33.5975,33.626,19800.0
2011-06-23 10:10:00,59.02,59.04,58.95,58.95,40000.0,33.626,33.6374,33.5861,33.5861,40000.0
2011-06-23 10:15:00,58.96,58.96,58.87,58.9,34500.0,33.5918,33.5918,33.5405,33.5576,34500.0
2011-06-23 10:20:00,58.9,58.9,58.77,58.79,39000.0,33.5576,33.5576,33.4835,33.4949,39000.0
2011-06-23 10:25:00,58.77,58.87,58.7,58.86,55700.0,33.4835,33.5405,33.4437,33.5348,55700.0
2011-06-23 10:30:00,58.86,59.0,58.83,58.87,42000.0,33.5348,33.6146,33.5177,33.5405,42000.0
2011-06-23 10:35:00,58.87,58.89,58.77,58.86,27300.0,33.5405,33.5519,33.4835,33.5348,27300.0
2011-06-23 10:40:00,58.88,58.88,58.72,58.76,32000.0,33.5462,33.5462,33.4551,33.4778,32000.0
2011-06-23 10:45:00,58.74,58.74,58.58,58.58,40600.0,33.4665,33.4665,33.3753,33.3753,40600.0
2011-06-23 10:50:00,58.58,58.71,58.53,58.71,39900.0,33.3753,33.4494,33.3468,33.4494,39900.0
2011-06-23 10:55:00,58.72,58.83,58.69,58.8,30400.0,33.4551,33.5177,33.438,33.5006,30400.0
2011-06-23 11:00:00,58.81,58.85,58.75,58.77,17000.0,33.5063,33.5291,33.4722,33.4835,17000.0
2011-06-23 11:05:00,58.76,58.88,58.76,58.88,22800.0,33.4778,33.5462,33.4778,33.5462,22800.0
2011-06-23 11:10:00,58.87,58.88,58.75,58.77,25700.0,33.5405,33.5462,33.4722,33.4835,25700.0
2011-06-23 11:15:00,58.76,58.8,58.71,58.73,22200.0,33.4778,33.5006,33.4494,33.4608,22200.0
2011-06-23 11:20:00,58.74,58.82,58.74,58.79,15000.0,33.4665,33.512,33.4665,33.4949,15000.0
2011-06-23 11:25:00,58.78,58.91,58.76,58.91,13700.0,33.4892,33.5633,33.4778,33.5633,13700.0
2011-06-23 11:30:00,58.9,58.99,58.87,58.98,24000.0,33.5576,33.6089,33.5405,33.6032,24000.0
2011-06-23 11:35:00,58.99,59.0,58.86,58.88,17200.0,33.6089,33.6146,33.5348,33.5462,17200.0
2011-06-23 11:40:00,58.88,58.94,58.88,58.94,7100.0,33.5462,33.5804,33.5462,33.5804,7100.0
2011-06-23 11:45:00,58.94,58.95,58.86,58.89,12700.0,33.5804,33.5861,33.5348,33.5519,12700.0
2011-06-23 11:50:00,58.9,58.9,58.83,58.84,9500.0,33.5576,33.5576,33.5177,33.5234,9500.0
2011-06-23 11:55:00,58.84,58.97,58.84,58.96,21400.0,33.5234,33.5975,33.5234,33.5918,21400.0
2011-06-23 12:00:00,58.96,59.01,58.95,59.0,26400.0,33.5918,33.6203,33.5861,33.6146,26400.0
2011-06-23 12:05:00,58.99,59.0,58.87,58.9,15200.0,33.6089,33.6146,33.5405,33.5576,15200.0
2011-06-23 12:10:00,58.89,58.91,58.87,58.89,13900.0,33.5519,33.5633,33.5405,33.5519,13900.0
2011-06-23 12:15:00,58.89,58.89,58.81,58.81,8300.0,33.5519,33.5519,33.5063,33.5063,8300.0
2011-06-23 12:20:00,58.82,58.86,58.8,58.81,19700.0,33.512,33.5348,33.5006,33.5063,19700.0
2011-06-23 12:25:00,58.81,58.86,58.78,58.79,18300.0,33.5063,33.5348,33.4892,33.4949,18300.0
2011-06-23 12:30:00,58.78,58.84,58.76,58.81,14000.0,33.4892,33.5234,33.4778,33.5063,14000.0
2011-06-23 12:35:00,58.8,58.87,58.8,58.87,12400.0,33.5006,33.5405,33.5006,33.5405,12400.0
2011-06-23 12:40:00,58.87,59.02,58.86,59.0,22000.0,33.5405,33.626,33.5348,33.6146,22000.0
2011-06-23 12:45:00,59.0,59.03,58.97,59.0,20500.0,33.6146,33.6317,33.5975,33.6146,20500.0
2011-06-23 12:50:00,59.01,59.12,59.01,59.04,29900.0,33.6203,33.683,33.6203,33.6374,29900.0
2011-06-23 12:55:00,59.04,59.07,59.01,59.04,14100.0,33.6374,33.6545,33.6203,33.6374,14100.0
2011-06-23 13:00:00,59.04,59.1,59.03,59.1,20900.0,33.6374,33.6716,33.6317,33.6716,20900.0
2011-06-23 13:05:00,59.1,59.22,59.1,59.14,25400.0,33.6716,33.7399,33.6716,33.6944,25400.0
2011-06-23 13:10:00,59.14,59.16,59.07,59.08,15500.0,33.6944,33.7057,33.6545,33.6602,15500.0
2011-06-23 13:15:00,59.07,59.09,58.99,58.99,82500.0,33.6545,33.6659,33.6089,33.6089,82500.0
2011-06-23 13:20:00,58.99,58.99,58.93,58.93,10400.0,33.6089,33.6089,33.5747,33.5747,10400.0
2011-06-23 13:25:00,58.93,59.05,58.93,59.05,19900.0,33.5747,33.6431,33.5747,33.6431,19900.0
2011-06-23 13:30:00,59.05,59.2,59.05,59.2,21000.0,33.6431,33.7285,33.6431,33.7285,21000.0
2011-06-23 13:35:00,59.2,59.21,59.09,59.09,15000.0,33.7285,33.7342,33.6659,33.6659,15000.0
2011-06-23 13:40:00,59.09,59.1,59.06,59.06,9200.0,33.6659,33.6716,33.6488,33.6488,9200.0
2011-06-23 13:45:00,59.06,59.06,58.97,58.98,10900.0,33.6488,33.6488,33.5975,33.6032,10900.0
2011-06-23 13:50:00,58.98,58.98,58.9,58.9,30700.0,33.6032,33.6032,33.5576,33.5576,30700.0
2011-06-23 13:55:00,58.91,59.01,58.91,58.98,22300.0,33.5633,33.6203,33.5633,33.6032,22300.0
2011-06-23 14:00:00,58.99,59.0,58.85,58.87,27500.0,33.6089,33.6146,33.5291,33.5405,27500.0
2011-06-23 14:05:00,58.87,58.94,58.84,58.93,36600.0,33.5405,33.5804,33.5234,33.5747,36600.0
2011-06-23 14:10:00,58.93,58.97,58.84,58.84,46900.0,33.5747,33.5975,33.5234,33.5234,46900.0
2011-06-23 14:15:00,58.82,58.84,58.77,58.79,17700.0,33.512,33.5234,33.4835,33.4949,17700.0
2011-06-23 14:20:00,58.79,58.84,58.76,58.83,12500.0,33.4949,33.5234,33.4778,33.5177,12500.0
2011-06-23 14:25:00,58.82,58.87,58.81,58.84,18100.0,33.512,33.5405,33.5063,33.5234,18100.0
2011-06-23 14:30:00,58.84,58.92,58.83,58.91,20000.0,33.5234,33.569,33.5177,33.5633,20000.0
2011-06-23 14:35:00,58.91,58.91,58.78,58.78,18000.0,33.5633,33.5633,33.4892,33.4892,18000.0
2011-06-23 14:40:00,58.78,58.84,58.77,58.82,27000.0,33.4892,33.5234,33.4835,33.512,27000.0
2011-06-23 14:45:00,58.84,58.85,58.72,58.77,22200.0,33.5234,33.5291,33.4551,33.4835,22200.0
2011-06-23 14:50:00,58.77,58.86,58.74,58.83,27000.0,33.4835,33.5348,33.4665,33.5177,27000.0
2011-06-23 14:55:00,58.83,59.26,58.81,59.26,57600.0,33.5177,33.7627,33.5063,33.7627,57600.0
2011-06-23 15:00:00,59.27,59.3,59.07,59.14,69000.0,33.7684,33.7855,33.6545,33.6944,69000.0
2011-06-23 15:05:00,59.14,59.33,59.08,59.25,51400.0,33.6944,33.8026,33.6602,33.757,51400.0
2011-06-23 15:10:00,59.25,59.35,59.21,59.31,40400.0,33.757,33.814,33.7342,33.7912,40400.0
2011-06-23 15:15:00,59.33,59.43,59.31,59.35,36100.0,33.8026,33.8596,33.7912,33.814,36100.0
2011-06-23 15:20:00,59.35,59.35,59.22,59.25,48300.0,33.814,33.814,33.7399,33.757,48300.0
2011-06-23 15:25:00,59.23,59.27,59.13,59.13,21000.0,33.7456,33.7684,33.6887,33.6887,21000.0
2011-06-23 15:30:00,59.15,59.16,59.0,59.1,60800.0,33.7,33.7057,33.6146,33.6716,60800.0
2011-06-23 15:35:00,59.09,59.16,59.03,59.04,37400.0,33.6659,33.7057,33.6317,33.6374,37400.0
2011-06-23 15:40:00,59.04,59.13,58.97,58.97,48900.0,33.6374,33.6887,33.5975,33.5975,48900.0
2011-06-23 15:45:00,58.96,59.0,58.83,58.98,107100.0,33.5918,33.6146,33.5177,33.6032,107100.0
2011-06-23 15:50:00,58.98,59.03,58.97,59.0,60700.0,33.6032,33.6317,33.5975,33.6146,60700.0
2011-06-23 15:55:00,59.0,59.05,59.0,59.05,136300.0,33.6146,33.6431,33.6146,33.6431,136300.0
2011-06-24 09:30:00,58.71,58.83,58.63,58.8,60700.0,33.7343,33.8032,33.6883,33.786,60700.0
2011-06-24 09:35:00,58.81,59.0,58.72,59.0,59900.0,33.7918,33.9009,33.74,33.9009,59900.0
2011-06-24 09:40:00,59.01,59.04,58.88,58.93,27200.0,33.9067,33.9239,33.832,33.8607,27200.0
2011-06-24 09:45:00,58.95,58.98,58.68,58.68,16000.0,33.8722,33.8894,33.7171,33.7171,16000.0
2011-06-24 09:50:00,58.68,58.74,58.64,58.74,17600.0,33.7171,33.7515,33.6941,33.7515,17600.0
2011-06-24 09:55:00,58.74,58.79,58.64,58.76,14800.0,33.7515,33.7803,33.6941,33.763,14800.0
2011-06-24 10:00:00,58.79,58.82,58.66,58.7,14900.0,33.7803,33.7975,33.7056,33.7285,14900.0
2011-06-24 10:05:00,58.69,58.71,58.56,58.6,27300.0,33.7228,33.7343,33.6481,33.6711,27300.0
2011-06-24 10:10:00,58.61,58.62,58.4,58.46,33700.0,33.6768,33.6826,33.5562,33.5906,33700.0
2011-06-24 10:15:00,58.45,58.47,58.4,58.44,32700.0,33.5849,33.5964,33.5562,33.5792,32700.0
2011-06-24 10:20:00,58.43,58.44,58.33,58.35,15500.0,33.5734,33.5792,33.5159,33.5274,15500.0
2011-06-24 10:25:00,58.33,58.34,58.2,58.29,43200.0,33.5159,33.5217,33.4413,33.493,43200.0
2011-06-24 10:30:00,58.28,58.43,58.23,58.43,23000.0,33.4872,33.5734,33.4585,33.5734,23000.0
2011-06-24 10:35:00,58.44,58.53,58.43,58.5,24200.0,33.5792,33.6309,33.5734,33.6136,24200.0
2011-06-24 10:40:00,58.5,58.54,58.42,58.42,30200.0,33.6136,33.6366,33.5677,33.5677,30200.0
2011-06-24 10:45:00,58.4,58.44,58.35,58.37,17000.0,33.5562,33.5792,33.5274,33.5389,17000.0
2011-06-24 10:50:00,58.37,58.55,58.29,58.53,34200.0,33.5389,33.6424,33.493,33.6309,34200.0
2011-06-24 10:55:00,58.53,58.57,58.46,58.56,16300.0,33.6309,33.6539,33.5906,33.6481,16300.0
2011-06-24 11:00:00,58.57,58.61,58.52,58.61,18900.0,33.6539,33.6768,33.6251,33.6768,18900.0
2011-06-24 11:05:00,58.62,58.62,58.52,58.59,14700.0,33.6826,33.6826,33.6251,33.6653,14700.0
2011-06-24 11:10:00,58.58,58.6,58.48,58.59,27400.0,33.6596,33.6711,33.6021,33.6653,27400.0
2011-06-24 11:15:00,58.59,58.66,58.56,58.65,16300.0,33.6653,33.7056,33.6481,33.6998,16300.0
2011-06-24 11:20:00,58.66,58.66,58.58,58.62,12600.0,33.7056,33.7056,33.6596,33.6826,12600.0
2011-06-24 11:25:00,58.62,58.63,58.52,58.55,20100.0,33.6826,33.6883,33.6251,33.6424,20100.0
2011-06-24 11:30:00,58.56,58.56,58.45,58.46,10000.0,33.6481,33.6481,33.5849,33.5906,10000.0
2011-06-24 11:35:00,58.46,58.47,58.43,58.46,7800.0,33.5906,33.5964,33.5734,33.5906,7800.0
2011-06-24 11:40:00,58.46,58.51,58.41,58.5,10800.0,33.5906,33.6194,33.5619,33.6136,10800.0
2011-06-24 11:45:00,58.53,58.53,58.48,58.48,7700.0,33.6309,33.6309,33.6021,33.6021,7700.0
2011-06-24 11:50:00,58.47,58.47,58.44,58.47,3600.0,33.5964,33.5964,33.5792,33.5964,3600.0
2011-06-24 11:55:00,58.46,58.47,58.43,58.47,8600.0,33.5906,33.5964,33.5734,33.5964,8600.0
2011-06-24 12:00:00,58.48,58.56,58.47,58.56,8200.0,33.6021,33.6481,33.5964,33.6481,8200.0
2011-06-24 12:05:00,58.56,58.57,58.42,58.43,11200.0,33.6481,33.6539,33.5677,33.5734,11200.0
2011-06-24 12:10:00,58.43,58.45,58.42,58.42,10200.0,33.5734,33.5849,33.5677,33.5677,10200.0
2011-06-24 12:15:00,58.43,58.55,58.43,58.55,10300.0,33.5734,33.6424,33.5734,33.6424,10300.0
2011-06-24 12:20:00,58.55,58.57,58.52,58.54,8700.0,33.6424,33.6539,33.6251,33.6366,8700.0
2011-06-24 12:25:00,58.53,58.57,58.51,58.57,9300.0,33.6309,33.6539,33.6194,33.6539,9300.0
2011-06-24 12:30:00,58.57,58.61,58.55,58.61,4200.0,33.6539,33.6768,33.6424,33.6768,4200.0
2011-06-24 12:35:00,58.61,58.62,58.6,58.62,8100.0,33.6768,33.6826,33.6711,33.6826,8100.0
2011-06-24 12:40:00,58.62,58.63,58.56,58.58,10900.0,33.6826,33.6883,33.6481,33.6596,10900.0
2011-06-24 12:45:00,58.58,58.58,58.5,58.5,11500.0,33.6596,33.6596,33.6136,33.6136,11500.0
2011-06-24 12:50:00,58.51,58.52,58.44,58.48,29800.0,33.6194,33.6251,33.5792,33.6021,29800.0
2011-06-24 12:55:00,58.49,58.56,58.49,58.56,5900.0,33.6079,33.6481,33.6079,33.6481,5900.0
2011-06-24 13:00:00,58.57,58.57,58.47,58.49,11300.0,33.6539,33.6539,33.5964,33.6079,11300.0
2011-06-24 13:05:00,58.49,58.54,58.48,58.54,11800.0,33.6079,33.6366,33.6021,33.6366,11800.0
2011-06-24 13:10:00,58.54,58.59,58.53,58.58,14600.0,33.6366,33.6653,33.6309,33.6596,14600.0
2011-06-24 13:15:00,58.58,58.6,58.55,58.57,12400.0,33.6596,33.6711,33.6424,33.6539,12400.0
2011-06-24 13:20:00,58.56,58.58,58.54,58.58,7200.0,33.6481,33.6596,33.6366,33.6596,7200.0
2011-06-24 13:25:00,58.59,58.59,58.57,58.57,6500.0,33.6653,33.6653,33.6539,33.6539,6500.0
2011-06-24 13:30:00,58.57,58.57,58.51,58.51,13700.0,33.6539,33.6539,33.6194,33.6194,13700.0
2011-06-24 13:35:00,58.5,58.62,58.5,58.61,12300.0,33.6136,33.6826,33.6136,33.6768,12300.0
2011-06-24 13:40:00,58.62,58.63,58.56,58.57,18700.0,33.6826,33.6883,33.6481,33.6539,18700.0
2011-06-24 13:45:00,58.57,58.6,58.56,58.59,7700.0,33.6539,33.6711,33.6481,33.6653,7700.0
2011-06-24 13:50:00,58.59,58.61,58.58,58.58,13700.0,33.6653,33.6768,33.6596,33.6596,13700.0
2011-06-24 13:55:00,58.58,58.58,58.51,58.54,11800.0,33.6596,33.6596,33.6194,33.6366,11800.0
2011-06-24 14:00:00,58.54,58.55,58.48,58.5,16900.0,33.6366,33.6424,33.6021,33.6136,16900.0
2011-06-24 14:05:00,58.5,58.54,58.47,58.5,13000.0,33.6136,33.6366,33.5964,33.6136,13000.0
2011-06-24 14:10:00,58.49,58.51,58.44,58.44,20800.0,33.6079,33.6194,33.5792,33.5792,20800.0
2011-06-24 14:15:00,58.45,58.49,58.43,58.49,10300.0,33.5849,33.6079,33.5734,33.6079,10300.0
2011-06-24 14:20:00,58.49,58.56,58.44,58.56,16300.0,33.6079,33.6481,33.5792,33.6481,16300.0
2011-06-24 14:25:00,58.55,58.58,58.52,58.55,9000.0,33.6424,33.6596,33.6251,33.6424,9000.0
2011-06-24 14:30:00,58.56,58.56,58.48,58.48,73300.0,33.6481,33.6481,33.6021,33.6021,73300.0
2011-06-24 14:35:00,58.48,58.49,58.43,58.48,15600.0,33.6021,33.6079,33.5734,33.6021,15600.0
2011-06-24 14:40:00,58.48,58.54,58.47,58.54,13500.0,33.6021,33.6366,33.5964,33.6366,13500.0
2011-06-24 14:45:00,58.53,58.56,58.46,58.47,21000.0,33.6309,33.6481,33.5906,33.5964,21000.0
2011-06-24 14:50:00,58.47,58.51,58.47,58.49,8500.0,33.5964,33.6194,33.5964,33.6079,8500.0
2011-06-24 14:55:00,58.49,58.5,58.43,58.45,22100.0,33.6079,33.6136,33.5734,33.5849,22100.0
2011-06-24 15:00:00,58.46,58.46,58.4,58.41,17800.0,33.5906,33.5906,33.5562,33.5619,17800.0
2011-06-24 15:05:00,58.4,58.45,58.39,58.42,18600.0,33.5562,33.5849,33.5504,33.5677,18600.0
2011-06-24 15:10:00,58.42,58.49,58.41,58.49,32900.0,33.5677,33.6079,33.5619,33.6079,32900.0
2011-06-24 15:15:00,58.48,58.55,58.45,58.47,68600.0,33.6021,33.6424,33.5849,33.5964,68600.0
2011-06-24 15:20:00,58.47,58.47,58.4,58.43,52300.0,33.5964,33.5964,33.5562,33.5734,52300.0
2011-06-24 15:25:00,58.43,58.53,58.43,58.51,37300.0,33.5734,33.6309,33.5734,33.6194,37300.0
2011-06-24 15:30:00,58.51,58.65,58.51,58.65,42300.0,33.6194,33.6998,33.6194,33.6998,42300.0
2011-06-24 15:35:00,58.65,58.66,58.59,58.61,92000.0,33.6998,33.7056,33.6653,33.6768,92000.0
2011-06-24 15:40:00,58.62,58.69,58.58,58.61,82600.0,33.6826,33.7228,33.6596,33.6768,82600.0
2011-06-24 15:45:00,58.6,58.64,58.51,58.57,126200.0,33.6711,33.6941,33.6194,33.6539,126200.0
2011-06-24 15:50:00,58.56,58.59,58.48,58.54,136900.0,33.6481,33.6653,33.6021,33.6366,136900.0
2011-06-24 15:55:00,58.54,58.56,58.52,58.55,114800.0,33.6366,33.6481,33.6251,33.6424,114800.0
2011-06-27 09:30:00,58.61,58.81,58.58,58.75,34100.0,33.6768,33.7918,33.6596,33.7573,34100.0
2011-06-27 09:35:00,58.75,58.75,58.62,58.66,19700.0,33.7573,33.7573,33.6826,33.7056,19700.0
2011-06-27 09:40:00,58.64,58.85,58.61,58.8,32000.0,33.6941,33.8147,33.6768,33.786,32000.0
2011-06-27 09:45:00,58.82,58.84,58.73,58.82,50200.0,33.7975,33.809,33.7458,33.7975,50200.0
2011-06-27 09:50:00,58.82,58.84,58.76,58.77,14300.0,33.7975,33.809,33.763,33.7688,14300.0
2011-06-27 09:55:00,58.77,58.82,58.64,58.68,66100.0,33.7688,33.7975,33.6941,33.7171,66100.0
2011-06-27 10:00:00,58.67,58.67,58.59,58.64,29500.0,33.7113,33.7113,33.6653,33.6941,29500.0
2011-06-27 10:05:00,58.63,58.63,58.54,58.54,11200.0,33.6883,33.6883,33.6366,33.6366,11200.0
2011-06-27 10:10:00,58.54,58.62,58.53,58.62,18000.0,33.6366,33.6826,33.6309,33.6826,18000.0
2011-06-27 10:15:00,58.64,58.79,58.61,58.79,14900.0,33.6941,33.7803,33.6768,33.7803,14900.0
2011-06-27 10:20:00,58.79,58.81,58.74,58.8,21700.0,33.7803,33.7918,33.7515,33.786,21700.0
2011-06-27 10:25:00,58.82,58.85,58.78,58.83,18000.0,33.7975,33.8147,33.7745,33.8032,18000.0
2011-06-27 10:30:00,58.86,58.9,58.82,58.82,12300.0,33.8205,33.8435,33.7975,33.7975,12300.0
2011-06-27 10:35:00,58.83,58.85,58.78,58.8,9700.0,33.8032,33.8147,33.7745,33.786,9700.0
2011-06-27 10:40:00,58.8,58.89,58.78,58.88,8300.0,33.786,33.8377,33.7745,33.832,8300.0
2011-06-27 10:45:00,58.92,58.93,58.87,58.9,31600.0,33.855,33.8607,33.8262,33.8435,31600.0
2011-06-27 10:50:00,58.92,58.92,58.85,58.87,18900.0,33.855,33.855,33.8147,33.8262,18900.0
2011-06-27 10:55:00,58.87,58.9,58.84,58.9,11600.0,33.8262,33.8435,33.809,33.8435,11600.0
2011-06-27 11:00:00,58.91,58.94,58.87,58.92,15100.0,33.8492,33.8664,33.8262,33.855,15100.0
2011-06-27 11:05:00,58.91,58.92,58.88,58.89,10100.0,33.8492,33.855,33.832,33.8377,10100.0
2011-06-27 11:10:00,58.89,58.94,58.87,58.94,5400.0,33.8377,33.8664,33.8262,33.8664,5400.0
2011-06-27 11:15:00,58.93,58.93,58.85,58.85,11000.0,33.8607,33.8607,33.8147,33.8147,11000.0
2011-06-27 11:20:00,58.84,58.89,58.84,58.89,5500.0,33.809,33.8377,33.809,33.8377,5500.0
2011-06-27 11:25:00,58.89,58.93,58.89,58.91,4900.0,33.8377,33.8607,33.8377,33.8492,4900.0
2011-06-27 11:30:00,58.91,58.91,58.87,58.9,11800.0,33.8492,33.8492,33.8262,33.8435,11800.0
2011-06-27 11:35:00,58.91,58.93,58.9,58.93,4100.0,33.8492,33.8607,33.8435,33.8607,4100.0
2011-06-27 11:40:00,58.92,58.93,58.9,58.91,9600.0,33.855,33.8607,33.8435,33.8492,9600.0
2011-06-27 11:45:00,58.92,59.01,58.91,59.0,11500.0,33.855,33.9067,33.8492,33.9009,11500.0
2011-06-27 11:50:00,59.01,59.05,59.0,59.0,10900.0,33.9067,33.9297,33.9009,33.9009,10900.0
2011-06-27 11:55:00,58.99,59.01,58.98,59.01,5300.0,33.8952,33.9067,33.8894,33.9067,5300.0
2011-06-27 12:00:00,59.02,59.03,58.97,58.97,11500.0,33.9124,33.9182,33.8837,33.8837,11500.0
2011-06-27 12:05:00,58.97,58.97,58.93,58.94,4500.0,33.8837,33.8837,33.8607,33.8664,4500.0
2011-06-27 12:10:00,58.94,58.96,58.92,58.92,2800.0,33.8664,33.8779,33.855,33.855,2800.0
2011-06-27 12:15:00,58.93,58.94,58.78,58.79,10800.0,33.8607,33.8664,33.7745,33.7803,10800.0
2011-06-27 12:20:00,58.8,58.82,58.69,58.7,11500.0,33.786,33.7975,33.7228,33.7285,11500.0
2011-06-27 12:25:00,58.7,58.75,58.7,58.73,6800.0,33.7285,33.7573,33.7285,33.7458,6800.0
2011-06-27 12:30:00,58.72,58.74,58.71,58.71,9600.0,33.74,33.7515,33.7343,33.7343,9600.0
2011-06-27 12:35:00,58.71,58.73,58.71,58.73,5000.0,33.7343,33.7458,33.7343,33.7458,5000.0
2011-06-27 12:40:00,58.72,58.76,58.71,58.74,6000.0,33.74,33.763,33.7343,33.7515,6000.0
2011-06-27 12:45:00,58.76,58.78,58.72,58.78,23700.0,33.763,33.7745,33.74,33.7745,23700.0
2011-06-27 12:50:00,58.78,58.79,58.76,58.79,14600.0,33.7745,33.7803,33.763,33.7803,14600.0
2011-06-27 12:55:00,58.78,58.79,58.73,58.77,45200.0,33.7745,33.7803,33.7458,33.7688,45200.0
2011-06-27 13:00:00,58.76,58.82,58.75,58.81,9800.0,33.763,33.7975,33.7573,33.7918,9800.0
2011-06-27 13:05:00,58.82,58.83,58.8,58.81,3300.0,33.7975,33.8032,33.786,33.7918,3300.0
2011-06-27 13:10:00,58.81,58.84,58.79,58.84,11100.0,33.7918,33.809,33.7803,33.809,11100.0
2011-06-27 13:15:00,58.84,58.86,58.82,58.84,11800.0,33.809,33.8205,33.7975,33.809,11800.0
2011-06-27 13:20:00,58.83,58.84,58.75,58.76,25500.0,33.8032,33.809,33.7573,33.763,25500.0
2011-06-27 13:25:00,58.78,58.78,58.67,58.67,10700.0,33.7745,33.7745,33.7113,33.7113,10700.0
2011-06-27 13:30:00,58.68,58.7,58.65,58.69,5800.0,33.7171,33.7285,33.6998,33.7228,5800.0
2011-06-27 13:35:00,58.7,58.72,58.67,58.68,5200.0,33.7285,33.74,33.7113,33.7171,5200.0
2011-06-27 13:40:00,58.69,58.74,58.67,58.72,21900.0,33.7228,33.7515,33.7113,33.74,21900.0
2011-06-27 13:45:00,58.72,58.74,58.71,58.72,13100.0,33.74,33.7515,33.7343,33.74,13100.0
2011-06-27 13:50:00,58.72,58.81,58.72,58.76,8400.0,33.74,33.7918,33.74,33.763,8400.0
2011-06-27 13:55:00,58.77,58.77,58.72,58.73,6700.0,33.7688,33.7688,33.74,33.7458,6700.0
2011-06-27 14:00:00,58.74,58.9,58.74,58.88,24300.0,33.7515,33.8435,33.7515,33.832,24300.0
2011-06-27 14:05:00,58.88,58.97,58.87,58.96,18200.0,33.832,33.8837,33.8262,33.8779,18200.0
2011-06-27 14:10:00,58.97,59.0,58.94,58.95,12500.0,33.8837,33.9009,33.8664,33.8722,12500.0
2011-06-27 14:15:00,58.95,58.97,58.93,58.95,9800.0,33.8722,33.8837,33.8607,33.8722,9800.0
2011-06-27 14:20:00,58.95,58.98,58.9,58.9,13000.0,33.8722,33.8894,33.8435,33.8435,13000.0
2011-06-27 14:25:00,58.89,58.92,58.88,58.89,10400.0,33.8377,33.855,33.832,33.8377,10400.0
2011-06-27 14:30:00,58.89,58.93,58.88,58.91,6000.0,33.8377,33.8607,33.832,33.8492,6000.0
2011-06-27 14:35:00,58.9,58.94,58.89,58.89,11000.0,33.8435,33.8664,33.8377,33.8377,11000.0
2011-06-27 14:40:00,58.91,58.94,58.86,58.88,11900.0,33.8492,33.8664,33.8205,33.832,11900.0
2011-06-27 14:45:00,58.89,58.91,58.85,58.86,17900.0,33.8377,33.8492,33.8147,33.8205,17900.0
2011-06-27 14:50:00,58.85,58.86,58.78,58.79,20800.0,33.8147,33.8205,33.7745,33.7803,20800.0
2011-06-27 14:55:00,58.78,58.81,58.78,58.81,4300.0,33.7745,33.7918,33.7745,33.7918,4300.0
2011-06-27 15:00:00,58.81,58.84,58.8,58.84,5900.0,33.7918,33.809,33.786,33.809,5900.0
2011-06-27 15:05:00,58.83,58.85,58.81,58.81,25800.0,33.8032,33.8147,33.7918,33.7918,25800.0
2011-06-27 15:10:00,58.81,58.86,58.8,58.84,8600.0,33.7918,33.8205,33.786,33.809,8600.0
2011-06-27 15:15:00,58.86,58.86,58.8,58.82,5400.0,33.8205,33.8205,33.786,33.7975,5400.0
2011-06-27 15:20:00,58.84,58.89,58.84,58.88,20400.0,33.809,33.8377,33.809,33.832,20400.0
2011-06-27 15:25:00,58.87,58.88,58.8,58.81,11800.0,33.8262,33.832,33.786,33.7918,11800.0
2011-06-27 15:30:00,58.81,58.84,58.81,58.84,11700.0,33.7918,33.809,33.7918,33.809,11700.0
2011-06-27 15:35:00,58.84,58.87,58.83,58.84,13200.0,33.809,33.8262,33.8032,33.809,13200.0
2011-06-27 15:40:00,58.84,58.89,58.83,58.88,18500.0,33.809,33.8377,33.8032,33.832,18500.0
2011-06-27 15:45:00,58.87,58.92,58.86,58.91,28700.0,33.8262,33.855,33.8205,33.8492,28700.0
2011-06-27 15:50:00,58.91,58.96,58.9,58.92,28100.0,33.8492,33.8779,33.8435,33.855,28100.0
2011-06-27 15:55:00,58.92,58.93,58.85,58.85,28200.0,33.855,33.8607,33.8147,33.8147,28200.0
2011-06-28 09:30:00,59.02,59.05,58.78,58.78,31100.0,33.9124,33.9297,33.7745,33.7745,31100.0
2011-06-28 09:35:00,58.76,58.85,58.64,58.85,33100.0,33.763,33.8147,33.6941,33.8147,33100.0
2011-06-28 09:40:00,58.86,58.86,58.7,58.82,16800.0,33.8205,33.8205,33.7285,33.7975,16800.0
2011-06-28 09:45:00,58.84,58.9,58.82,58.9,15400.0,33.809,33.8435,33.7975,33.8435,15400.0
2011-06-28 09:50:00,58.92,59.05,58.92,58.99,11600.0,33.855,33.9297,33.855,33.8952,11600.0
2011-06-28 09:55:00,58.99,59.03,58.93,59.03,10000.0,33.8952,33.9182,33.8607,33.9182,10000.0
2011-06-28 10:00:00,58.99,59.18,58.98,59.16,11300.0,33.8952,34.0044,33.8894,33.9929,11300.0
2011-06-28 10:05:00,59.17,59.17,59.13,59.14,11300.0,33.9986,33.9986,33.9756,33.9814,11300.0
2011-06-28 10:10:00,59.14,59.2,59.14,59.15,6000.0,33.9814,34.0158,33.9814,33.9871,6000.0
2011-06-28 10:15:00,59.15,59.18,59.09,59.09,17200.0,33.9871,34.0044,33.9526,33.9526,17200.0
2011-06-28 10:20:00,59.09,59.11,59.01,59.06,10500.0,33.9526,33.9641,33.9067,33.9354,10500.0
2011-06-28 10:25:00,59.06,59.11,58.99,59.09,18900.0,33.9354,33.9641,33.8952,33.9526,18900.0
2011-06-28 10:30:00,59.09,59.16,59.06,59.07,11100.0,33.9526,33.9929,33.9354,33.9411,11100.0
2011-06-28 10:35:00,59.06,59.08,59.03,59.03,5300.0,33.9354,33.9469,33.9182,33.9182,5300.0
2011-06-28 10:40:00,59.02,59.02,58.96,59.0,12300.0,33.9124,33.9124,33.8779,33.9009,12300.0
2011-06-28 10:45:00,58.99,59.0,58.91,58.92,14200.0,33.8952,33.9009,33.8492,33.855,14200.0
2011-06-28 10:50:00,58.9,58.93,58.88,58.91,22200.0,33.8435,33.8607,33.832,33.8492,22200.0
2011-06-28 10:55:00,58.9,58.94,58.86,58.87,9600.0,33.8435,33.8664,33.8205,33.8262,9600.0
2011-06-28 11:00:00,58.88,58.88,58.84,58.86,7400.0,33.832,33.832,33.809,33.8205,7400.0
2011-06-28 11:05:00,58.87,58.94,58.87,58.93,11700.0,33.8262,33.8664,33.8262,33.8607,11700.0
2011-06-28 11:10:00,58.93,58.94,58.89,58.94,11900.0,33.8607,33.8664,33.8377,33.8664,11900.0
2011-06-28 11:15:00,58.94,58.94,58.86,58.86,3500.0,33.8664,33.8664,33.8205,33.8205,3500.0
2011-06-28 11:20:00,58.86,58.95,58.86,58.94,35600.0,33.8205,33.8722,33.8205,33.8664,35600.0
2011-06-28 11:25:00,58.95,58.95,58.9,58.91,10800.0,33.8722,33.8722,33.8435,33.8492,10800.0
2011-06-28 11:30:00,58.91,58.96,58.91,58.95,14800.0,33.8492,33.8779,33.8492,33.8722,14800.0
2011-06-28 11:35:00,58.97,58.98,58.95,58.96,5200.0,33.8837,33.8894,33.8722,33.8779,5200.0
2011-06-28 11:40:00,58.97,58.98,58.94,58.94,19100.0,33.8837,33.8894,33.8664,33.8664,19100.0
2011-06-28 11:45:00,58.95,59.0,58.95,58.95,14800.0,33.8722,33.9009,33.8722,33.8722,14800.0
2011-06-28 11:50:00,58.96,58.97,58.93,58.94,6100.0,33.8779,33.8837,33.8607,33.8664,6100.0
2011-06-28 11:55:00,58.94,59.01,58.91,59.01,9200.0,33.8664,33.9067,33.8492,33.9067,9200.0
2011-06-28 12:00:00,59.01,59.06,58.98,59.05,13400.0,33.9067,33.9354,33.8894,33.9297,13400.0
2011-06-28 12:05:00,59.04,59.06,59.03,59.06,7700.0,33.9239,33.9354,33.9182,33.9354,7700.0
2011-06-28 12:10:00,59.06,59.21,59.05,59.21,14700.0,33.9354,34.0216,33.9297,34.0216,14700.0
2011-06-28 12:15:00,59.21,59.35,59.2,59.31,12400.0,34.0216,34.102,34.0158,34.079,12400.0
2011-06-28 12:20:00,59.3,59.3,59.28,59.28,4100.0,34.0733,34.0733,34.0618,34.0618,4100.0
2011-06-28 12:25:00,59.28,59.28,59.21,59.21,8200.0,34.0618,34.0618,34.0216,34.0216,8200.0
2011-06-28 12:30:00,59.21,59.23,59.2,59.2,11000.0,34.0216,34.0331,34.0158,34.0158,11000.0
2011-06-28 12:35:00,59.21,59.24,59.21,59.23,3400.0,34.0216,34.0388,34.0216,34.0331,3400.0
2011-06-28 12:40:00,59.23,59.26,59.2,59.22,14200.0,34.0331,34.0503,34.0158,34.0273,14200.0
2011-06-28 12:45:00,59.23,59.24,59.22,59.23,5700.0,34.0331,34.0388,34.0273,34.0331,5700.0
2011-06-28 12:50:00,59.25,59.25,59.21,59.23,3300.0,34.0446,34.0446,34.0216,34.0331,3300.0
2011-06-28 12:55:00,59.22,59.29,59.22,59.26,3600.0,34.0273,34.0676,34.0273,34.0503,3600.0
2011-06-28 13:00:00,59.26,59.28,59.24,59.26,6300.0,34.0503,34.0618,34.0388,34.0503,6300.0
2011-06-28 13:05:00,59.26,59.28,59.22,59.23,9400.0,34.0503,34.0618,34.0273,34.0331,9400.0
2011-06-28 13:10:00,59.23,59.25,59.21,59.22,7900.0,34.0331,34.0446,34.0216,34.0273,7900.0
2011-06-28 13:15:00,59.23,59.23,59.19,59.21,6700.0,34.0331,34.0331,34.0101,34.0216,6700.0
2011-06-28 13:20:00,59.2,59.2,59.16,59.16,10900.0,34.0158,34.0158,33.9929,33.9929,10900.0
2011-06-28 13:25:00,59.16,59.17,59.15,59.15,3900.0,33.9929,33.9986,33.9871,33.9871,3900.0
2011-06-28 13:30:00,59.15,59.15,59.09,59.11,9100.0,33.9871,33.9871,33.9526,33.9641,9100.0
2011-06-28 13:35:00,59.09,59.18,59.09,59.17,14300.0,33.9526,34.0044,33.9526,33.9986,14300.0
2011-06-28 13:40:00,59.16,59.17,59.14,59.16,6300.0,33.9929,33.9986,33.9814,33.9929,6300.0
2011-06-28 13:45:00,59.17,59.21,59.16,59.2,12400.0,33.9986,34.0216,33.9929,34.0158,12400.0
2011-06-28 13:50:00,59.18,59.19,59.14,59.18,10700.0,34.0044,34.0101,33.9814,34.0044,10700.0
2011-06-28 13:55:00,59.18,59.2,59.16,59.19,9500.0,34.0044,34.0158,33.9929,34.0101,9500.0
2011-06-28 14:00:00,59.18,59.2,59.16,59.18,8000.0,34.0044,34.0158,33.9929,34.0044,8000.0
2011-06-28 14:05:00,59.17,59.19,59.14,59.15,17100.0,33.9986,34.0101,33.9814,33.9871,17100.0
2011-06-28 14:10:00,59.17,59.19,59.15,59.16,8400.0,33.9986,34.0101,33.9871,33.9929,8400.0
2011-06-28 14:15:00,59.17,59.21,59.16,59.19,8400.0,33.9986,34.0216,33.9929,34.0101,8400.0
2011-06-28 14:20:00,59.2,59.24,59.2,59.2,10600.0,34.0158,34.0388,34.0158,34.0158,10600.0
2011-06-28 14:25:00,59.21,59.26,59.21,59.25,6900.0,34.0216,34.0503,34.0216,34.0446,6900.0
2011-06-28 14:30:00,59.27,59.29,59.24,59.28,16800.0,34.0561,34.0676,34.0388,34.0618,16800.0
2011-06-28 14:35:00,59.28,59.37,59.28,59.34,16900.0,34.0618,34.1135,34.0618,34.0963,16900.0
2011-06-28 14:40:00,59.34,59.35,59.3,59.31,12500.0,34.0963,34.102,34.0733,34.079,12500.0
2011-06-28 14:45:00,59.31,59.33,59.31,59.32,10400.0,34.079,34.0905,34.079,34.0848,10400.0
2011-06-28 14:50:00,59.32,59.34,59.3,59.32,31600.0,34.0848,34.0963,34.0733,34.0848,31600.0
2011-06-28 14:55:00,59.32,59.34,59.31,59.32,17400.0,34.0848,34.0963,34.079,34.0848,17400.0
2011-06-28 15:00:00,59.33,59.34,59.29,59.3,16400.0,34.0905,34.0963,34.0676,34.0733,16400.0
2011-06-28 15:05:00,59.3,59.3,59.26,59.27,32600.0,34.0733,34.0733,34.0503,34.0561,32600.0
2011-06-28 15:10:00,59.26,59.27,59.2,59.2,22900.0,34.0503,34.0561,34.0158,34.0158,22900.0
2011-06-28 15:15:00,59.2,59.21,59.12,59.15,34100.0,34.0158,34.0216,33.9699,33.9871,34100.0
2011-06-28 15:20:00,59.16,59.17,59.11,59.12,35800.0,33.9929,33.9986,33.9641,33.9699,35800.0
2011-06-28 15:25:00,59.12,59.16,59.1,59.16,19500.0,33.9699,33.9929,33.9584,33.9929,19500.0
2011-06-28 15:30:00,59.16,59.17,59.13,59.15,27700.0,33.9929,33.9986,33.9756,33.9871,27700.0
2011-06-28 15:35:00,59.14,59.19,59.13,59.18,37800.0,33.9814,34.0101,33.9756,34.0044,37800.0
2011-06-28 15:40:00,59.18,59.2,59.16,59.16,36000.0,34.0044,34.0158,33.9929,33.9929,36000.0
2011-06-28 15:45:00,59.18,59.26,59.18,59.23,31000.0,34.0044,34.0503,34.0044,34.0331,31000.0
2011-06-28 15:50:00,59.23,59.27,59.2,59.24,57700.0,34.0331,34.0561,34.0158,34.0388,57700.0
2011-06-28 15:55:00,59.23,59.32,59.22,59.32,57900.0,34.0331,34.0848,34.0273,34.0848,57900.0
2011-06-29 09:30:00,59.64,59.66,59.49,59.49,42400.0,34.2687,34.2802,34.1825,34.1825,42400.0
2011-06-29 09:35:00,59.49,59.59,59.32,59.45,53200.0,34.1825,34.2399,34.0848,34.1595,53200.0
2011-06-29 09:40:00,59.46,59.5,59.33,59.35,32700.0,34.1652,34.1882,34.0905,34.102,32700.0
2011-06-29 09:45:00,59.35,59.51,59.34,59.38,26200.0,34.102,34.194,34.0963,34.1193,26200.0
2011-06-29 09:50:00,59.37,59.53,59.37,59.46,21500.0,34.1135,34.2055,34.1135,34.1652,21500.0
2011-06-29 09:55:00,59.49,59.49,59.4,59.43,23700.0,34.1825,34.1825,34.1308,34.148,23700.0
2011-06-29 10:00:00,59.46,59.52,59.38,59.4,35400.0,34.1652,34.1997,34.1193,34.1308,35400.0
2011-06-29 10:05:00,59.4,59.46,59.37,59.37,11200.0,34.1308,34.1652,34.1135,34.1135,11200.0
2011-06-29 10:10:00,59.38,59.47,59.37,59.47,19000.0,34.1193,34.171,34.1135,34.171,19000.0
2011-06-29 10:15:00,59.49,59.58,59.47,59.53,9600.0,34.1825,34.2342,34.171,34.2055,9600.0
2011-06-29 10:20:00,59.52,59.59,59.52,59.54,7100.0,34.1997,34.2399,34.1997,34.2112,7100.0
2011-06-29 10:25:00,59.54,59.61,59.52,59.61,34200.0,34.2112,34.2514,34.1997,34.2514,34200.0
2011-06-29 10:30:00,59.62,59.75,59.61,59.74,19500.0,34.2572,34.3319,34.2514,34.3261,19500.0
2011-06-29 10:35:00,59.73,59.75,59.67,59.75,11600.0,34.3204,34.3319,34.2859,34.3319,11600.0
2011-06-29 10:40:00,59.73,59.84,59.73,59.83,19500.0,34.3204,34.3836,34.3204,34.3778,19500.0
2011-06-29 10:45:00,59.83,59.84,59.75,59.8,56500.0,34.3778,34.3836,34.3319,34.3606,56500.0
2011-06-29 10:50:00,59.8,59.86,59.79,59.86,26000.0,34.3606,34.3951,34.3549,34.3951,26000.0
2011-06-29 10:55:00,59.85,59.93,59.85,59.91,19300.0,34.3893,34.4353,34.3893,34.4238,19300.0
2011-06-29 11:00:00,59.87,59.91,59.87,59.87,9200.0,34.4008,34.4238,34.4008,34.4008,9200.0
2011-06-29 11:05:00,59.89,59.96,59.88,59.94,20300.0,34.4123,34.4525,34.4066,34.441,20300.0
2011-06-29 11:10:00,59.95,59.95,59.86,59.9,14100.0,34.4468,34.4468,34.3951,34.4181,14100.0
2011-06-29 11:15:00,59.91,59.97,59.9,59.93,21000.0,34.4238,34.4583,34.4181,34.4353,21000.0
2011-06-29 11:20:00,59.93,59.93,59.88,59.9,12300.0,34.4353,34.4353,34.4066,34.4181,12300.0
2011-06-29 11:25:00,59.89,59.91,59.86,59.89,20500.0,34.4123,34.4238,34.3951,34.4123,20500.0
2011-06-29 11:30:00,59.9,59.94,59.9,59.9,16400.0,34.4181,34.441,34.4181,34.4181,16400.0
2011-06-29 11:35:00,59.91,59.93,59.88,59.89,8000.0,34.4238,34.4353,34.4066,34.4123,8000.0
2011-06-29 11:40:00,59.9,59.95,59.9,59.91,8700.0,34.4181,34.4468,34.4181,34.4238,8700.0
2011-06-29 11:45:00,59.92,59.94,59.87,59.9,8900.0,34.4295,34.441,34.4008,34.4181,8900.0
2011-06-29 11:50:00,59.9,59.95,59.9,59.93,13500.0,34.4181,34.4468,34.4181,34.4353,13500.0
2011-06-29 11:55:00,59.94,59.97,59.93,59.94,9000.0,34.441,34.4583,34.4353,34.441,9000.0
2011-06-29 12:00:00,59.95,59.98,59.92,59.98,12600.0,34.4468,34.464,34.4295,34.464,12600.0
2011-06-29 12:05:00,59.98,59.99,59.93,59.94,24100.0,34.464,34.4698,34.4353,34.441,24100.0
2011-06-29 12:10:00,59.94,59.95,59.9,59.9,10100.0,34.441,34.4468,34.4181,34.4181,10100.0
2011-06-29 12:15:00,59.91,59.93,59.89,59.92,5100.0,34.4238,34.4353,34.4123,34.4295,5100.0
2011-06-29 12:20:00,59.92,59.94,59.91,59.93,8400.0,34.4295,34.441,34.4238,34.4353,8400.0
2011-06-29 12:25:00,59.93,59.96,59.93,59.95,9600.0,34.4353,34.4525,34.4353,34.4468,9600.0
2011-06-29 12:30:00,59.95,59.96,59.93,59.96,6300.0,34.4468,34.4525,34.4353,34.4525,6300.0
2011-06-29 12:35:00,59.97,59.97,59.95,59.96,12800.0,34.4583,34.4583,34.4468,34.4525,12800.0
2011-06-29 12:40:00,59.96,59.97,59.94,59.95,4200.0,34.4525,34.4583,34.441,34.4468,4200.0
2011-06-29 12:45:00,59.95,60.0,59.94,60.0,6700.0,34.4468,34.4755,34.441,34.4755,6700.0
2011-06-29 12:50:00,59.99,60.01,59.98,60.0,17400.0,34.4698,34.4813,34.464,34.4755,17400.0
2011-06-29 12:55:00,60.0,60.02,59.98,59.98,12600.0,34.4755,34.487,34.464,34.464,12600.0
2011-06-29 13:00:00,59.99,60.01,59.95,60.01,16900.0,34.4698,34.4813,34.4468,34.4813,16900.0
2011-06-29 13:05:00,60.0,60.02,59.99,60.02,26000.0,34.4755,34.487,34.4698,34.487,26000.0
2011-06-29 13:10:00,60.02,60.07,60.01,60.07,16700.0,34.487,34.5157,34.4813,34.5157,16700.0
2011-06-29 13:15:00,60.07,60.09,60.05,60.05,16700.0,34.5157,34.5272,34.5042,34.5042,16700.0
2011-06-29 13:20:00,60.04,60.08,60.02,60.04,16500.0,34.4985,34.5215,34.487,34.4985,16500.0
2011-06-29 13:25:00,60.04,60.05,59.97,60.0,16300.0,34.4985,34.5042,34.4583,34.4755,16300.0
2011-06-29 13:30:00,60.0,60.02,59.98,60.0,10400.0,34.4755,34.487,34.464,34.4755,10400.0
2011-06-29 13:35:00,60.0,60.06,60.0,60.06,18200.0,34.4755,34.51,34.4755,34.51,18200.0
2011-06-29 13:40:00,60.06,60.07,60.04,60.06,8000.0,34.51,34.5157,34.4985,34.51,8000.0
2011-06-29 13:45:00,60.05,60.05,59.99,60.0,9400.0,34.5042,34.5042,34.4698,34.4755,9400.0
2011-06-29 13:50:00,60.01,60.01,59.94,59.94,16600.0,34.4813,34.4813,34.441,34.441,16600.0
2011-06-29 13:55:00,59.93,59.96,59.85,59.86,15500.0,34.4353,34.4525,34.3893,34.3951,15500.0
2011-06-29 14:00:00,59.85,59.95,59.85,59.92,19800.0,34.3893,34.4468,34.3893,34.4295,19800.0
2011-06-29 14:05:00,59.91,59.91,59.79,59.79,9400.0,34.4238,34.4238,34.3549,34.3549,9400.0
2011-06-29 14:10:00,59.79,59.8,59.73,59.75,12000.0,34.3549,34.3606,34.3204,34.3319,12000.0
2011-06-29 14:15:00,59.75,59.78,59.73,59.78,6600.0,34.3319,34.3491,34.3204,34.3491,6600.0
2011-06-29 14:20:00,59.78,59.82,59.7,59.7,100700.0,34.3491,34.3721,34.3031,34.3031,100700.0
2011-06-29 14:25:00,59.71,59.71,59.65,59.69,13600.0,34.3089,34.3089,34.2744,34.2974,13600.0
2011-06-29 14:30:00,59.68,59.7,59.65,59.7,38000.0,34.2916,34.3031,34.2744,34.3031,38000.0
2011-06-29 14:35:00,59.71,59.75,59.71,59.74,27300.0,34.3089,34.3319,34.3089,34.3261,27300.0
2011-06-29 14:40:00,59.74,59.75,59.64,59.65,15100.0,34.3261,34.3319,34.2687,34.2744,15100.0
2011-06-29 14:45:00,59.64,59.73,59.64,59.67,24800.0,34.2687,34.3204,34.2687,34.2859,24800.0
2011-06-29 14:50:00,59.68,59.75,59.68,59.72,20000.0,34.2916,34.3319,34.2916,34.3146,20000.0
2011-06-29 14:55:00,59.72,59.77,59.69,59.75,13100.0,34.3146,34.3434,34.2974,34.3319,13100.0
2011-06-29 15:00:00,59.76,59.8,59.75,59.78,63200.0,34.3376,34.3606,34.3319,34.3491,63200.0
2011-06-29 15:05:00,59.79,59.86,59.79,59.83,240200.0,34.3549,34.3951,34.3549,34.3778,240200.0
2011-06-29 15:10:00,59.83,59.9,59.82,59.85,71200.0,34.3778,34.4181,34.3721,34.3893,71200.0
2011-06-29 15:15:00,59.85,59.88,59.8,59.84,40700.0,34.3893,34.4066,34.3606,34.3836,40700.0
2011-06-29 15:20:00,59.84,59.85,59.79,59.82,16600.0,34.3836,34.3893,34.3549,34.3721,16600.0
2011-06-29 15:25:00,59.82,59.87,59.81,59.83,71200.0,34.3721,34.4008,34.3663,34.3778,71200.0
2011-06-29 15:30:00,59.83,59.84,59.8,59.81,53300.0,34.3778,34.3836,34.3606,34.3663,53300.0
2011-06-29 15:35:00,59.81,59.87,59.81,59.87,36300.0,34.3663,34.4008,34.3663,34.4008,36300.0
2011-06-29 15:40:00,59.87,60.02,59.86,59.93,28900.0,34.4008,34.487,34.3951,34.4353,28900.0
2011-06-29 15:45:00,59.93,59.94,59.87,59.89,44400.0,34.4353,34.441,34.4008,34.4123,44400.0
2011-06-29 15:50:00,59.89,59.97,59.88,59.96,33100.0,34.4123,34.4583,34.4066,34.4525,33100.0
2011-06-29 15:55:00,59.95,59.97,59.92,59.95,49500.0,34.4468,34.4583,34.4295,34.4468,49500.0
2011-06-30 09:30:00,60.14,60.18,60.01,60.03,110900.0,34.556,34.5789,34.4813,34.4928,110900.0
2011-06-30 09:35:00,60.03,60.03,59.91,59.93,40900.0,34.4928,34.4928,34.4238,34.4353,40900.0
2011-06-30 09:40:00,59.9,60.11,59.89,59.96,24200.0,34.4181,34.5387,34.4123,34.4525,24200.0
2011-06-30 09:45:00,59.95,60.11,59.95,60.01,26500.0,34.4468,34.5387,34.4468,34.4813,26500.0
2011-06-30 09:50:00,60.01,60.01,59.86,59.86,9700.0,34.4813,34.4813,34.3951,34.3951,9700.0
2011-06-30 09:55:00,59.86,59.88,59.83,59.85,5200.0,34.3951,34.4066,34.3778,34.3893,5200.0
2011-06-30 10:00:00,59.86,59.94,59.85,59.93,70900.0,34.3951,34.441,34.3893,34.4353,70900.0
2011-06-30 10:05:00,59.94,60.0,59.92,60.0,34100.0,34.441,34.4755,34.4295,34.4755,34100.0
2011-06-30 10:10:00,59.99,60.0,59.96,59.98,7700.0,34.4698,34.4755,34.4525,34.464,7700.0
2011-06-30 10:15:00,59.98,60.02,59.97,59.99,11100.0,34.464,34.487,34.4583,34.4698,11100.0
2011-06-30 10:20:00,60.01,60.09,59.99,60.09,19100.0,34.4813,34.5272,34.4698,34.5272,19100.0
2011-06-30 10:25:00,60.1,60.11,60.02,60.06,15900.0,34.533,34.5387,34.487,34.51,15900.0
2011-06-30 10:30:00,60.06,60.07,60.02,60.04,21600.0,34.51,34.5157,34.487,34.4985,21600.0
2011-06-30 10:35:00,60.04,60.09,60.04,60.06,25800.0,34.4985,34.5272,34.4985,34.51,25800.0
2011-06-30 10:40:00,60.05,60.08,60.04,60.07,26300.0,34.5042,34.5215,34.4985,34.5157,26300.0
2011-06-30 10:45:00,60.07,60.07,60.03,60.06,8700.0,34.5157,34.5157,34.4928,34.51,8700.0
2011-06-30 10:50:00,60.05,60.14,60.05,60.13,186300.0,34.5042,34.556,34.5042,34.5502,186300.0
2011-06-30 10:55:00,60.13,60.16,60.11,60.16,14600.0,34.5502,34.5675,34.5387,34.5675,14600.0
2011-06-30 11:00:00,60.16,60.24,60.15,60.22,33000.0,34.5675,34.6134,34.5617,34.6019,33000.0
2011-06-30 11:05:00,60.24,60.26,60.23,60.26,16100.0,34.6134,34.6249,34.6077,34.6249,16100.0
2011-06-30 11:10:00,60.26,60.26,60.2,60.24,19000.0,34.6249,34.6249,34.5904,34.6134,19000.0
2011-06-30 11:15:00,60.23,60.23,60.17,60.17,11700.0,34.6077,34.6077,34.5732,34.5732,11700.0
2011-06-30 11:20:00,60.16,60.19,60.15,60.17,12800.0,34.5675,34.5847,34.5617,34.5732,12800.0
2011-06-30 11:25:00,60.16,60.17,60.1,60.12,18600.0,34.5675,34.5732,34.533,34.5445,18600.0
2011-06-30 11:30:00,60.14,60.19,60.12,60.13,36000.0,34.556,34.5847,34.5445,34.5502,36000.0
2011-06-30 11:35:00,60.13,60.2,60.12,60.16,11200.0,34.5502,34.5904,34.5445,34.5675,11200.0
2011-06-30 11:40:00,60.16,60.19,60.15,60.19,12000.0,34.5675,34.5847,34.5617,34.5847,12000.0
2011-06-30 11:45:00,60.18,60.21,60.18,60.2,20600.0,34.5789,34.5962,34.5789,34.5904,20600.0
2011-06-30 11:50:00,60.2,60.21,60.19,60.2,3400.0,34.5904,34.5962,34.5847,34.5904,3400.0
2011-06-30 11:55:00,60.22,60.29,60.22,60.27,34300.0,34.6019,34.6421,34.6019,34.6307,34300.0
2011-06-30 12:00:00,60.26,60.32,60.26,60.32,31900.0,34.6249,34.6594,34.6249,34.6594,31900.0
2011-06-30 12:05:00,60.31,60.36,60.3,60.36,11000.0,34.6536,34.6824,34.6479,34.6824,11000.0
2011-06-30 12:10:00,60.36,60.37,60.33,60.35,29900.0,34.6824,34.6881,34.6651,34.6766,29900.0
2011-06-30 12:15:00,60.34,60.35,60.33,60.33,3700.0,34.6709,34.6766,34.6651,34.6651,3700.0
2011-06-30 12:20:00,60.34,60.34,60.28,60.28,3100.0,34.6709,34.6709,34.6364,34.6364,3100.0
2011-06-30 12:25:00,60.29,60.31,60.28,60.29,5500.0,34.6421,34.6536,34.6364,34.6421,5500.0
2011-06-30 12:30:00,60.28,60.29,60.25,60.27,10300.0,34.6364,34.6421,34.6192,34.6307,10300.0
2011-06-30 12:35:00,60.26,60.26,60.21,60.22,10900.0,34.6249,34.6249,34.5962,34.6019,10900.0
2011-06-30 12:40:00,60.21,60.25,60.21,60.24,2900.0,34.5962,34.6192,34.5962,34.6134,2900.0
2011-06-30 12:45:00,60.24,60.31,60.23,60.31,6600.0,34.6134,34.6536,34.6077,34.6536,6600.0
2011-06-30 12:50:00,60.31,60.37,60.31,60.37,14700.0,34.6536,34.6881,34.6536,34.6881,14700.0
2011-06-30 12:55:00,60.37,60.37,60.34,60.34,6700.0,34.6881,34.6881,34.6709,34.6709,6700.0
2011-06-30 13:00:00,60.35,60.38,60.35,60.38,8700.0,34.6766,34.6939,34.6766,34.6939,8700.0
2011-06-30 13:05:00,60.38,60.4,60.34,60.34,12600.0,34.6939,34.7054,34.6709,34.6709,12600.0
2011-06-30 13:10:00,60.34,60.37,60.33,60.33,16300.0,34.6709,34.6881,34.6651,34.6651,16300.0
2011-06-30 13:15:00,60.33,60.33,60.29,60.29,5000.0,34.6651,34.6651,34.6421,34.6421,5000.0
2011-06-30 13:20:00,60.29,60.31,60.26,60.26,8400.0,34.6421,34.6536,34.6249,34.6249,8400.0
2011-06-30 13:25:00,60.27,60.27,60.22,60.24,4300.0,34.6307,34.6307,34.6019,34.6134,4300.0
2011-06-30 13:30:00,60.24,60.3,60.24,60.29,8800.0,34.6134,34.6479,34.6134,34.6421,8800.0
2011-06-30 13:35:00,60.29,60.29,60.25,60.28,8300.0,34.6421,34.6421,34.6192,34.6364,8300.0
2011-06-30 13:40:00,60.28,60.32,60.27,60.32,8500.0,34.6364,34.6594,34.6307,34.6594,8500.0
2011-06-30 13:45:00,60.32,60.33,60.26,60.33,21600.0,34.6594,34.6651,34.6249,34.6651,21600.0
2011-06-30 13:50:00,60.33,60.33,60.3,60.31,5100.0,34.6651,34.6651,34.6479,34.6536,5100.0
2011-06-30 13:55:00,60.31,60.33,60.3,60.33,8400.0,34.6536,34.6651,34.6479,34.6651,8400.0
2011-06-30 14:00:00,60.35,60.35,60.3,60.3,8400.0,34.6766,34.6766,34.6479,34.6479,8400.0
2011-06-30 14:05:00,60.31,60.31,60.29,60.3,10000.0,34.6536,34.6536,34.6421,34.6479,10000.0
2011-06-30 14:10:00,60.31,60.31,60.27,60.28,4400.0,34.6536,34.6536,34.6307,34.6364,4400.0
2011-06-30 14:15:00,60.29,60.29,60.2,60.23,12700.0,34.6421,34.6421,34.5904,34.6077,12700.0
2011-06-30 14:20:00,60.23,60.24,60.19,60.23,33000.0,34.6077,34.6134,34.5847,34.6077,33000.0
2011-06-30 14:25:00,60.22,60.24,60.21,60.22,14400.0,34.6019,34.6134,34.5962,34.6019,14400.0
2011-06-30 14:30:00,60.23,60.29,60.23,60.29,15100.0,34.6077,34.6421,34.6077,34.6421,15100.0
2011-06-30 14:35:00,60.3,60.34,60.3,60.32,14800.0,34.6479,34.6709,34.6479,34.6594,14800.0
2011-06-30 14:40:00,60.32,60.34,60.29,60.3,41900.0,34.6594,34.6709,34.6421,34.6479,41900.0
2011-06-30 14:45:00,60.29,60.31,60.23,60.24,42300.0,34.6421,34.6536,34.6077,34.6134,42300.0
2011-06-30 14:50:00,60.24,60.28,60.24,60.28,22400.0,34.6134,34.6364,34.6134,34.6364,22400.0
2011-06-30 14:55:00,60.28,60.32,60.26,60.26,19300.0,34.6364,34.6594,34.6249,34.6249,19300.0
2011-06-30 15:00:00,60.25,60.25,60.22,60.22,8000.0,34.6192,34.6192,34.6019,34.6019,8000.0
2011-06-30 15:05:00,60.22,60.23,60.2,60.21,12100.0,34.6019,34.6077,34.5904,34.5962,12100.0
2011-06-30 15:10:00,60.2,60.21,60.15,60.16,8500.0,34.5904,34.5962,34.5617,34.5675,8500.0
2011-06-30 15:15:00,60.17,60.19,60.16,60.19,80600.0,34.5732,34.5847,34.5675,34.5847,80600.0
2011-06-30 15:20:00,60.2,60.23,60.19,60.21,27800.0,34.5904,34.6077,34.5847,34.5962,27800.0
2011-06-30 15:25:00,60.21,60.23,60.16,60.18,25100.0,34.5962,34.6077,34.5675,34.5789,25100.0
2011-06-30 15:30:00,60.18,60.19,60.15,60.17,39500.0,34.5789,34.5847,34.5617,34.5732,39500.0
2011-06-30 15:35:00,60.18,60.27,60.18,60.26,14000.0,34.5789,34.6307,34.5789,34.6249,14000.0
2011-06-30 15:40:00,60.25,60.28,60.24,60.27,12300.0,34.6192,34.6364,34.6134,34.6307,12300.0
2011-06-30 15:45:00,60.27,60.28,60.14,60.16,32700.0,34.6307,34.6364,34.556,34.5675,32700.0
2011-06-30 15:50:00,60.15,60.16,60.11,60.12,18100.0,34.5617,34.5675,34.5387,34.5445,18100.0
2011-06-30 15:55:00,60.11,60.12,60.08,60.09,50600.0,34.5387,34.5445,34.5215,34.5272,50600.0
2011-07-01 09:30:00,60.27,60.27,60.12,60.17,31600.0,34.6307,34.6307,34.5445,34.5732,31600.0
2011-07-01 09:35:00,60.17,60.19,60.12,60.13,24400.0,34.5732,34.5847,34.5445,34.5502,24400.0
2011-07-01 09:40:00,60.12,60.23,60.12,60.17,28100.0,34.5445,34.6077,34.5445,34.5732,28100.0
2011-07-01 09:45:00,60.18,60.26,60.18,60.26,15100.0,34.5789,34.6249,34.5789,34.6249,15100.0
2011-07-01 09:50:00,60.25,60.34,60.25,60.34,21200.0,34.6192,34.6709,34.6192,34.6709,21200.0
2011-07-01 09:55:00,60.33,60.33,60.28,60.29,10600.0,34.6651,34.6651,34.6364,34.6421,10600.0
2011-07-01 10:00:00,60.31,60.62,60.31,60.6,59900.0,34.6536,34.8318,34.6536,34.8203,59900.0
2011-07-01 10:05:00,60.6,60.6,60.43,60.46,16300.0,34.8203,34.8203,34.7226,34.7398,16300.0
2011-07-01 10:10:00,60.45,60.59,60.45,60.56,32700.0,34.7341,34.8145,34.7341,34.7973,32700.0
2011-07-01 10:15:00,60.57,60.6,60.53,60.56,17800.0,34.803,34.8203,34.7801,34.7973,17800.0
2011-07-01 10:20:00,60.55,60.66,60.55,60.64,33500.0,34.7915,34.8547,34.7915,34.8433,33500.0
2011-07-01 10:25:00,60.64,60.76,60.63,60.72,26500.0,34.8433,34.9122,34.8375,34.8892,26500.0
2011-07-01 10:30:00,60.72,60.77,60.69,60.76,13700.0,34.8892,34.918,34.872,34.9122,13700.0
2011-07-01 10:35:00,60.75,60.79,60.64,60.67,23500.0,34.9065,34.9294,34.8433,34.8605,23500.0
2011-07-01 10:40:00,60.67,60.73,60.63,60.72,15800.0,34.8605,34.895,34.8375,34.8892,15800.0
2011-07-01 10:45:00,60.74,60.74,60.7,60.72,12500.0,34.9007,34.9007,34.8777,34.8892,12500.0
2011-07-01 10:50:00,60.69,60.71,60.66,60.66,18600.0,34.872,34.8835,34.8547,34.8547,18600.0
2011-07-01 10:55:00,60.66,60.66,60.62,60.62,8700.0,34.8547,34.8547,34.8318,34.8318,8700.0
2011-07-01 11:00:00,60.62,60.65,60.61,60.65,18900.0,34.8318,34.849,34.826,34.849,18900.0
2011-07-01 11:05:00,60.65,60.69,60.63,60.69,15400.0,34.849,34.872,34.8375,34.872,15400.0
2011-07-01 11:10:00,60.68,60.7,60.68,60.7,17300.0,34.8662,34.8777,34.8662,34.8777,17300.0
2011-07-01 11:15:00,60.71,60.78,60.7,60.77,55700.0,34.8835,34.9237,34.8777,34.918,55700.0
2011-07-01 11:20:00,60.78,60.87,60.77,60.87,8700.0,34.9237,34.9754,34.918,34.9754,8700.0
2011-07-01 11:25:00,60.87,60.9,60.86,60.89,17300.0,34.9754,34.9926,34.9697,34.9869,17300.0
2011-07-01 11:30:00,60.89,60.91,60.88,60.89,14400.0,34.9869,34.9984,34.9812,34.9869,14400.0
2011-07-01 11:35:00,60.89,60.9,60.79,60.8,7200.0,34.9869,34.9926,34.9294,34.9352,7200.0
2011-07-01 11:40:00,60.8,60.82,60.78,60.79,20000.0,34.9352,34.9467,34.9237,34.9294,20000.0
2011-07-01 11:45:00,60.79,60.8,60.77,60.77,18500.0,34.9294,34.9352,34.918,34.918,18500.0
2011-07-01 11:50:00,60.77,60.78,60.76,60.78,18100.0,34.918,34.9237,34.9122,34.9237,18100.0
2011-07-01 11:55:00,60.78,60.8,60.76,60.78,22100.0,34.9237,34.9352,34.9122,34.9237,22100.0
2011-07-01 12:00:00,60.77,60.79,60.75,60.76,9600.0,34.918,34.9294,34.9065,34.9122,9600.0
2011-07-01 12:05:00,60.77,60.8,60.76,60.79,7800.0,34.918,34.9352,34.9122,34.9294,7800.0
2011-07-01 12:10:00,60.79,60.81,60.77,60.78,9200.0,34.9294,34.9409,34.918,34.9237,9200.0
2011-07-01 12:15:00,60.79,60.79,60.75,60.75,11600.0,34.9294,34.9294,34.9065,34.9065,11600.0
2011-07-01 12:20:00,60.75,60.83,60.74,60.81,17500.0,34.9065,34.9524,34.9007,34.9409,17500.0
2011-07-01 12:25:00,60.81,60.84,60.8,60.83,7000.0,34.9409,34.9582,34.9352,34.9524,7000.0
2011-07-01 12:30:00,60.84,60.88,60.81,60.87,19500.0,34.9582,34.9812,34.9409,34.9754,19500.0
2011-07-01 12:35:00,60.87,60.87,60.85,60.85,11800.0,34.9754,34.9754,34.9639,34.9639,11800.0
2011-07-01 12:40:00,60.85,60.86,60.83,60.84,5000.0,34.9639,34.9697,34.9524,34.9582,5000.0
2011-07-01 12:45:00,60.83,60.85,60.82,60.84,7300.0,34.9524,34.9639,34.9467,34.9582,7300.0
2011-07-01 12:50:00,60.83,60.85,60.81,60.85,7100.0,34.9524,34.9639,34.9409,34.9639,7100.0
2011-07-01 12:55:00,60.85,60.88,60.84,60.88,11500.0,34.9639,34.9812,34.9582,34.9812,11500.0
2011-07-01 13:00:00,60.88,60.98,60.86,60.97,30400.0,34.9812,35.0386,34.9697,35.0329,30400.0
2011-07-01 13:05:00,60.97,61.08,60.97,61.08,29400.0,35.0329,35.0961,35.0329,35.0961,29400.0
2011-07-01 13:10:00,61.08,61.09,60.98,60.99,20100.0,35.0961,35.1018,35.0386,35.0444,20100.0
2011-07-01 13:15:00,60.99,61.02,60.98,60.98,26200.0,35.0444,35.0616,35.0386,35.0386,26200.0
2011-07-01 13:20:00,60.98,61.05,60.98,61.04,6600.0,35.0386,35.0788,35.0386,35.0731,6600.0
2011-07-01 13:25:00,61.04,61.08,61.03,61.08,9000.0,35.0731,35.0961,35.0673,35.0961,9000.0
2011-07-01 13:30:00,61.09,61.11,61.08,61.1,6200.0,35.1018,35.1133,35.0961,35.1076,6200.0
2011-07-01 13:35:00,61.1,61.14,61.09,61.12,10900.0,35.1076,35.1306,35.1018,35.1191,10900.0
2011-07-01 13:40:00,61.12,61.12,61.03,61.04,18400.0,35.1191,35.1191,35.0673,35.0731,18400.0
2011-07-01 13:45:00,61.05,61.11,61.05,61.08,12800.0,35.0788,35.1133,35.0788,35.0961,12800.0
2011-07-01 13:50:00,61.08,61.11,61.08,61.1,9900.0,35.0961,35.1133,35.0961,35.1076,9900.0
2011-07-01 13:55:00,61.1,61.13,61.1,61.1,11900.0,35.1076,35.1248,35.1076,35.1076,11900.0
2011-07-01 14:00:00,61.11,61.14,61.1,61.13,16400.0,35.1133,35.1306,35.1076,35.1248,16400.0
2011-07-01 14:05:00,61.13,61.16,61.12,61.15,23500.0,35.1248,35.142,35.1191,35.1363,23500.0
2011-07-01 14:10:00,61.15,61.17,61.14,61.15,7900.0,35.1363,35.1478,35.1306,35.1363,7900.0
2011-07-01 14:15:00,61.16,61.18,61.12,61.12,13200.0,35.142,35.1535,35.1191,35.1191,13200.0
2011-07-01 14:20:00,61.12,61.16,61.12,61.14,6000.0,35.1191,35.142,35.1191,35.1306,6000.0
2011-07-01 14:25:00,61.13,61.13,61.09,61.11,13700.0,35.1248,35.1248,35.1018,35.1133,13700.0
2011-07-01 14:30:00,61.11,61.14,61.09,61.13,12400.0,35.1133,35.1306,35.1018,35.1248,12400.0
2011-07-01 14:35:00,61.13,61.16,61.13,61.13,7000.0,35.1248,35.142,35.1248,35.1248,7000.0
2011-07-01 14:40:00,61.11,61.13,61.1,61.12,6900.0,35.1133,35.1248,35.1076,35.1191,6900.0
2011-07-01 14:45:00,61.13,61.16,61.12,61.15,12600.0,35.1248,35.142,35.1191,35.1363,12600.0
2011-07-01 14:50:00,61.15,61.18,61.14,61.16,20000.0,35.1363,35.1535,35.1306,35.142,20000.0
2011-07-01 14:55:00,61.15,61.23,61.15,61.22,33400.0,35.1363,35.1823,35.1363,35.1765,33400.0
2011-07-01 15:00:00,61.23,61.25,61.21,61.22,33300.0,35.1823,35.1938,35.1708,35.1765,33300.0
2011-07-01 15:05:00,61.23,61.26,61.18,61.19,22000.0,35.1823,35.1995,35.1535,35.1593,22000.0
2011-07-01 15:10:00,61.19,61.19,61.17,61.18,16700.0,35.1593,35.1593,35.1478,35.1535,16700.0
2011-07-01 15:15:00,61.17,61.19,61.11,61.11,11400.0,35.1478,35.1593,35.1133,35.1133,11400.0
2011-07-01 15:20:00,61.11,61.11,61.07,61.07,31200.0,35.1133,35.1133,35.0903,35.0903,31200.0
2011-07-01 15:25:00,61.07,61.1,61.07,61.08,34500.0,35.0903,35.1076,35.0903,35.0961,34500.0
2011-07-01 15:30:00,61.08,61.1,61.04,61.06,18300.0,35.0961,35.1076,35.0731,35.0846,18300.0
2011-07-01 15:35:00,61.07,61.1,61.06,61.1,24500.0,35.0903,35.1076,35.0846,35.1076,24500.0
2011-07-01 15:40:00,61.11,61.2,61.09,61.18,33400.0,35.1133,35.165,35.1018,35.1535,33400.0
2011-07-01 15:45:00,61.18,61.3,61.18,61.28,35200.0,35.1535,35.2225,35.1535,35.211,35200.0
2011-07-01 15:50:00,61.28,61.3,61.16,61.16,31300.0,35.211,35.2225,35.142,35.142,31300.0
2011-07-01 15:55:00,61.16,61.18,61.14,61.15,68600.0,35.142,35.1535,35.1306,35.1363,68600.0
2011-07-05 09:30:00,61.31,61.31,60.89,60.89,54100.0,35.2282,35.2282,34.9869,34.9869,54100.0
2011-07-05 09:35:00,60.92,61.0,60.84,60.91,29300.0,35.0041,35.0501,34.9582,34.9984,29300.0
2011-07-05 09:40:00,60.91,61.09,60.89,61.09,43400.0,34.9984,35.1018,34.9869,35.1018,43400.0
2011-07-05 09:45:00,61.09,61.2,61.09,61.19,19200.0,35.1018,35.165,35.1018,35.1593,19200.0
2011-07-05 09:50:00,61.18,61.22,61.13,61.22,23100.0,35.1535,35.1765,35.1248,35.1765,23100.0
2011-07-05 09:55:00,61.22,61.23,61.16,61.22,13700.0,35.1765,35.1823,35.142,35.1765,13700.0
2011-07-05 10:00:00,61.18,61.31,61.16,61.3,23100.0,35.1535,35.2282,35.142,35.2225,23100.0
2011-07-05 10:05:00,61.3,61.32,61.26,61.29,24600.0,35.2225,35.234,35.1995,35.2167,24600.0
2011-07-05 10:10:00,61.29,61.31,61.21,61.22,31800.0,35.2167,35.2282,35.1708,35.1765,31800.0
2011-07-05 10:15:00,61.22,61.22,61.13,61.15,24000.0,35.1765,35.1765,35.1248,35.1363,24000.0
2011-07-05 10:20:00,61.16,61.17,61.13,61.16,24000.0,35.142,35.1478,35.1248,35.142,24000.0
2011-07-05 10:25:00,61.16,61.32,61.16,61.31,57700.0,35.142,35.234,35.142,35.2282,57700.0
2011-07-05 10:30:00,61.32,61.35,61.24,61.25,16700.0,35.234,35.2512,35.188,35.1938,16700.0
2011-07-05 10:35:00,61.25,61.29,61.24,61.26,13900.0,35.1938,35.2167,35.188,35.1995,13900.0
2011-07-05 10:40:00,61.25,61.28,61.22,61.22,11000.0,35.1938,35.211,35.1765,35.1765,11000.0
2011-07-05 10:45:00,61.24,61.26,61.14,61.14,11200.0,35.188,35.1995,35.1306,35.1306,11200.0
2011-07-05 10:50:00,61.14,61.19,61.13,61.17,9100.0,35.1306,35.1593,35.1248,35.1478,9100.0
2011-07-05 10:55:00,61.17,61.21,61.13,61.19,13900.0,35.1478,35.1708,35.1248,35.1593,13900.0
2011-07-05 11:00:00,61.2,61.24,61.19,61.2,12100.0,35.165,35.188,35.1593,35.165,12100.0
2011-07-05 11:05:00,61.19,61.25,61.18,61.24,20400.0,35.1593,35.1938,35.1535,35.188,20400.0
2011-07-05 11:10:00,61.23,61.28,61.23,61.27,13800.0,35.1823,35.211,35.1823,35.2052,13800.0
2011-07-05 11:15:00,61.27,61.27,61.24,61.25,9600.0,35.2052,35.2052,35.188,35.1938,9600.0
2011-07-05 11:20:00,61.25,61.31,61.25,61.27,15800.0,35.1938,35.2282,35.1938,35.2052,15800.0
2011-07-05 11:25:00,61.28,61.31,61.27,61.29,12000.0,35.211,35.2282,35.2052,35.2167,12000.0
2011-07-05 11:30:00,61.29,61.29,61.23,61.25,12200.0,35.2167,35.2167,35.1823,35.1938,12200.0
2011-07-05 11:35:00,61.24,61.3,61.24,61.28,11700.0,35.188,35.2225,35.188,35.211,11700.0
2011-07-05 11:40:00,61.28,61.34,61.28,61.33,8300.0,35.211,35.2455,35.211,35.2397,8300.0
2011-07-05 11:45:00,61.34,61.38,61.34,61.36,8600.0,35.2455,35.2685,35.2455,35.257,8600.0
2011-07-05 11:50:00,61.37,61.41,61.37,61.41,6200.0,35.2627,35.2857,35.2627,35.2857,6200.0
2011-07-05 11:55:00,61.4,61.42,61.37,61.4,10800.0,35.2799,35.2914,35.2627,35.2799,10800.0
2011-07-05 12:00:00,61.4,61.42,61.34,61.38,8500.0,35.2799,35.2914,35.2455,35.2685,8500.0
2011-07-05 12:05:00,61.38,61.47,61.38,61.47,9500.0,35.2685,35.3202,35.2685,35.3202,9500.0
2011-07-05 12:10:00,61.47,61.5,61.47,61.49,8200.0,35.3202,35.3374,35.3202,35.3317,8200.0
2011-07-05 12:15:00,61.48,61.51,61.47,61.49,9300.0,35.3259,35.3432,35.3202,35.3317,9300.0
2011-07-05 12:20:00,61.49,61.52,61.48,61.52,3200.0,35.3317,35.3489,35.3259,35.3489,3200.0
2011-07-05 12:25:00,61.51,61.59,61.51,61.59,11400.0,35.3432,35.3891,35.3432,35.3891,11400.0
2011-07-05 12:30:00,61.58,61.63,61.58,61.61,4700.0,35.3834,35.4121,35.3834,35.4006,4700.0
2011-07-05 12:35:00,61.61,61.67,61.61,61.67,7100.0,35.4006,35.4351,35.4006,35.4351,7100.0
2011-07-05 12:40:00,61.67,61.68,61.64,61.64,27700.0,35.4351,35.4408,35.4178,35.4178,27700.0
2011-07-05 12:45:00,61.63,61.63,61.58,61.58,19000.0,35.4121,35.4121,35.3834,35.3834,19000.0
2011-07-05 12:50:00,61.58,61.65,61.57,61.65,60600.0,35.3834,35.4236,35.3776,35.4236,60600.0
2011-07-05 12:55:00,61.65,61.66,61.63,61.65,29600.0,35.4236,35.4293,35.4121,35.4236,29600.0
2011-07-05 13:00:00,61.65,61.69,61.64,61.69,11900.0,35.4236,35.4466,35.4178,35.4466,11900.0
2011-07-05 13:05:00,61.68,61.7,61.66,61.68,6200.0,35.4408,35.4523,35.4293,35.4408,6200.0
2011-07-05 13:10:00,61.68,61.68,61.65,61.67,15400.0,35.4408,35.4408,35.4236,35.4351,15400.0
2011-07-05 13:15:00,61.67,61.68,61.65,61.67,4800.0,35.4351,35.4408,35.4236,35.4351,4800.0
2011-07-05 13:20:00,61.67,61.68,61.65,61.68,6500.0,35.4351,35.4408,35.4236,35.4408,6500.0
2011-07-05 13:25:00,61.67,61.68,61.67,61.67,1900.0,35.4351,35.4408,35.4351,35.4351,1900.0
2011-07-05 13:30:00,61.66,61.7,61.66,61.7,18700.0,35.4293,35.4523,35.4293,35.4523,18700.0
2011-07-05 13:35:00,61.69,61.71,61.67,61.68,9400.0,35.4466,35.4581,35.4351,35.4408,9400.0
2011-07-05 13:40:00,61.68,61.69,61.66,61.68,4100.0,35.4408,35.4466,35.4293,35.4408,4100.0
2011-07-05 13:45:00,61.69,61.76,61.69,61.75,8900.0,35.4466,35.4868,35.4466,35.4811,8900.0
2011-07-05 13:50:00,61.75,61.77,61.73,61.77,36000.0,35.4811,35.4925,35.4696,35.4925,36000.0
2011-07-05 13:55:00,61.77,61.77,61.76,61.77,3700.0,35.4925,35.4925,35.4868,35.4925,3700.0
2011-07-05 14:00:00,61.77,61.79,61.6,61.63,75900.0,35.4925,35.504,35.3949,35.4121,75900.0
2011-07-05 14:05:00,61.61,61.68,61.6,61.65,32300.0,35.4006,35.4408,35.3949,35.4236,32300.0
2011-07-05 14:10:00,61.66,61.74,61.65,61.73,50700.0,35.4293,35.4753,35.4236,35.4696,50700.0
2011-07-05 14:15:00,61.72,61.72,61.63,61.65,26400.0,35.4638,35.4638,35.4121,35.4236,26400.0
2011-07-05 14:20:00,61.64,61.65,61.55,61.58,18300.0,35.4178,35.4236,35.3661,35.3834,18300.0
2011-07-05 14:25:00,61.58,61.62,61.54,61.61,28700.0,35.3834,35.4064,35.3604,35.4006,28700.0
2011-07-05 14:30:00,61.61,61.61,61.55,61.56,17300.0,35.4006,35.4006,35.3661,35.3719,17300.0
2011-07-05 14:35:00,61.55,61.7,61.54,61.7,26600.0,35.3661,35.4523,35.3604,35.4523,26600.0
2011-07-05 14:40:00,61.69,61.69,61.63,61.63,7800.0,35.4466,35.4466,35.4121,35.4121,7800.0
2011-07-05 14:45:00,61.65,61.65,61.63,61.64,11600.0,35.4236,35.4236,35.4121,35.4178,11600.0
2011-07-05 14:50:00,61.64,61.65,61.6,61.61,11800.0,35.4178,35.4236,35.3949,35.4006,11800.0
2011-07-05 14:55:00,61.62,61.65,61.59,61.63,8800.0,35.4064,35.4236,35.3891,35.4121,8800.0
2011-07-05 15:00:00,61.63,61.65,61.59,61.63,86800.0,35.4121,35.4236,35.3891,35.4121,86800.0
2011-07-05 15:05:00,61.63,61.64,61.61,61.64,11700.0,35.4121,35.4178,35.4006,35.4178,11700.0
2011-07-05 15:10:00,61.64,61.65,61.61,61.61,9300.0,35.4178,35.4236,35.4006,35.4006,9300.0
2011-07-05 15:15:00,61.61,61.67,61.6,61.64,11100.0,35.4006,35.4351,35.3949,35.4178,11100.0
2011-07-05 15:20:00,61.63,61.7,61.63,61.7,27200.0,35.4121,35.4523,35.4121,35.4523,27200.0
2011-07-05 15:25:00,61.7,61.73,61.66,61.72,18000.0,35.4523,35.4696,35.4293,35.4638,18000.0
2011-07-05 15:30:00,61.72,61.75,61.7,61.7,43900.0,35.4638,35.4811,35.4523,35.4523,43900.0
2011-07-05 15:35:00,61.7,61.71,61.66,61.69,83500.0,35.4523,35.4581,35.4293,35.4466,83500.0
2011-07-05 15:40:00,61.69,61.7,61.65,61.68,23300.0,35.4466,35.4523,35.4236,35.4408,23300.0
2011-07-05 15:45:00,61.68,61.71,61.64,61.65,20300.0,35.4408,35.4581,35.4178,35.4236,20300.0
2011-07-05 15:50:00,61.65,61.72,61.61,61.69,33300.0,35.4236,35.4638,35.4006,35.4466,33300.0
2011-07-05 15:55:00,61.7,61.7,61.64,61.64,32300.0,35.4523,35.4523,35.4178,35.4178,32300.0
2011-07-06 09:30:00,61.42,61.54,61.34,61.46,64400.0,35.2914,35.3604,35.2455,35.3144,64400.0
2011-07-06 09:35:00,61.48,61.65,61.48,61.48,28200.0,35.3259,35.4236,35.3259,35.3259,28200.0
2011-07-06 09:40:00,61.47,61.5,61.39,61.5,22800.0,35.3202,35.3374,35.2742,35.3374,22800.0
2011-07-06 09:45:00,61.51,61.8,61.51,61.79,20300.0,35.3432,35.5098,35.3432,35.504,20300.0
2011-07-06 09:50:00,61.8,61.81,61.74,61.74,11300.0,35.5098,35.5155,35.4753,35.4753,11300.0
2011-07-06 09:55:00,61.75,61.78,61.61,61.61,23300.0,35.4811,35.4983,35.4006,35.4006,23300.0
2011-07-06 10:00:00,61.61,61.69,61.58,61.66,19800.0,35.4006,35.4466,35.3834,35.4293,19800.0
2011-07-06 10:05:00,61.66,61.66,61.57,61.64,8400.0,35.4293,35.4293,35.3776,35.4178,8400.0
2011-07-06 10:10:00,61.66,61.69,61.6,61.6,18900.0,35.4293,35.4466,35.3949,35.3949,18900.0
2011-07-06 10:15:00,61.61,61.62,61.43,61.43,15000.0,35.4006,35.4064,35.2972,35.2972,15000.0
2011-07-06 10:20:00,61.43,61.53,61.43,61.53,19900.0,35.2972,35.3546,35.2972,35.3546,19900.0
2011-07-06 10:25:00,61.55,61.65,61.5,61.65,10600.0,35.3661,35.4236,35.3374,35.4236,10600.0
2011-07-06 10:30:00,61.65,61.7,61.6,61.7,21400.0,35.4236,35.4523,35.3949,35.4523,21400.0
2011-07-06 10:35:00,61.71,61.75,61.68,61.69,12100.0,35.4581,35.4811,35.4408,35.4466,12100.0
2011-07-06 10:40:00,61.71,61.71,61.66,61.66,10300.0,35.4581,35.4581,35.4293,35.4293,10300.0
2011-07-06 10:45:00,61.65,61.69,61.62,61.67,9600.0,35.4236,35.4466,35.4064,35.4351,9600.0
2011-07-06 10:50:00,61.67,61.72,61.66,61.72,6600.0,35.4351,35.4638,35.4293,35.4638,6600.0
2011-07-06 10:55:00,61.72,61.79,61.72,61.76,38400.0,35.4638,35.504,35.4638,35.4868,38400.0
2011-07-06 11:00:00,61.77,61.84,61.76,61.79,43300.0,35.4925,35.5328,35.4868,35.504,43300.0
2011-07-06 11:05:00,61.79,61.8,61.75,61.75,5200.0,35.504,35.5098,35.4811,35.4811,5200.0
2011-07-06 11:10:00,61.77,61.84,61.77,61.78,10200.0,35.4925,35.5328,35.4925,35.4983,10200.0
2011-07-06 11:15:00,61.78,61.81,61.78,61.81,17800.0,35.4983,35.5155,35.4983,35.5155,17800.0
2011-07-06 11:20:00,61.82,61.83,61.78,61.82,13000.0,35.5213,35.527,35.4983,35.5213,13000.0
2011-07-06 11:25:00,61.82,61.86,61.81,61.86,11700.0,35.5213,35.5443,35.5155,35.5443,11700.0
2011-07-06 11:30:00,61.86,61.87,61.82,61.85,8000.0,35.5443,35.55,35.5213,35.5385,8000.0
2011-07-06 11:35:00,61.85,61.92,61.85,61.86,11000.0,35.5385,35.5787,35.5385,35.5443,11000.0
2011-07-06 11:40:00,61.87,61.92,61.86,61.89,7700.0,35.55,35.5787,35.5443,35.5615,7700.0
2011-07-06 11:45:00,61.89,61.94,61.89,61.92,27800.0,35.5615,35.5902,35.5615,35.5787,27800.0
2011-07-06 11:50:00,61.92,61.95,61.91,61.91,10400.0,35.5787,35.596,35.573,35.573,10400.0
2011-07-06 11:55:00,61.92,61.97,61.92,61.93,16300.0,35.5787,35.6075,35.5787,35.5845,16300.0
2011-07-06 12:00:00,61.94,61.97,61.91,61.91,4200.0,35.5902,35.6075,35.573,35.573,4200.0
2011-07-06 12:05:00,61.9,61.92,61.89,61.91,6700.0,35.5672,35.5787,35.5615,35.573,6700.0
2011-07-06 12:10:00,61.91,61.93,61.89,61.93,8900.0,35.573,35.5845,35.5615,35.5845,8900.0
2011-07-06 12:15:00,61.93,62.0,61.93,62.0,18000.0,35.5845,35.6247,35.5845,35.6247,18000.0
2011-07-06 12:20:00,61.99,62.01,61.97,61.99,13900.0,35.619,35.6304,35.6075,35.619,13900.0
2011-07-06 12:25:00,61.99,62.03,61.98,62.02,8600.0,35.619,35.6419,35.6132,35.6362,8600.0
2011-07-06 12:30:00,62.03,62.03,61.96,61.97,5300.0,35.6419,35.6419,35.6017,35.6075,5300.0
2011-07-06 12:35:00,61.98,62.05,61.97,62.05,13000.0,35.6132,35.6534,35.6075,35.6534,13000.0
2011-07-06 12:40:00,62.05,62.05,62.01,62.02,12900.0,35.6534,35.6534,35.6304,35.6362,12900.0
2011-07-06 12:45:00,62.03,62.05,62.02,62.05,7300.0,35.6419,35.6534,35.6362,35.6534,7300.0
2011-07-06 12:50:00,62.05,62.06,62.03,62.04,6600.0,35.6534,35.6592,35.6419,35.6477,6600.0
2011-07-06 12:55:00,62.05,62.1,62.05,62.1,32000.0,35.6534,35.6822,35.6534,35.6822,32000.0
2011-07-06 13:00:00,62.1,62.11,62.07,62.08,39300.0,35.6822,35.6879,35.6649,35.6707,39300.0
2011-07-06 13:05:00,62.08,62.13,62.07,62.12,75100.0,35.6707,35.6994,35.6649,35.6937,75100.0
2011-07-06 13:10:00,62.12,62.12,62.07,62.07,5600.0,35.6937,35.6937,35.6649,35.6649,5600.0
2011-07-06 13:15:00,62.07,62.09,62.07,62.08,3000.0,35.6649,35.6764,35.6649,35.6707,3000.0
2011-07-06 13:20:00,62.08,62.12,62.08,62.1,15200.0,35.6707,35.6937,35.6707,35.6822,15200.0
2011-07-06 13:25:00,62.09,62.09,62.07,62.07,2400.0,35.6764,35.6764,35.6649,35.6649,2400.0
2011-07-06 13:30:00,62.06,62.09,62.05,62.08,3800.0,35.6592,35.6764,35.6534,35.6707,3800.0
2011-07-06 13:35:00,62.07,62.09,62.05,62.06,11800.0,35.6649,35.6764,35.6534,35.6592,11800.0
2011-07-06 13:40:00,62.05,62.1,62.04,62.09,7100.0,35.6534,35.6822,35.6477,35.6764,7100.0
2011-07-06 13:45:00,62.08,62.12,62.08,62.1,39400.0,35.6707,35.6937,35.6707,35.6822,39400.0
2011-07-06 13:50:00,62.1,62.11,62.04,62.04,12300.0,35.6822,35.6879,35.6477,35.6477,12300.0
2011-07-06 13:55:00,62.03,62.13,62.01,62.12,8000.0,35.6419,35.6994,35.6304,35.6937,8000.0
2011-07-06 14:00:00,62.11,62.15,62.1,62.14,14500.0,35.6879,35.7109,35.6822,35.7051,14500.0
2011-07-06 14:05:00,62.14,62.14,62.01,62.02,13000.0,35.7051,35.7051,35.6304,35.6362,13000.0
2011-07-06 14:10:00,62.03,62.05,61.98,61.98,15000.0,35.6419,35.6534,35.6132,35.6132,15000.0
2011-07-06 14:15:00,61.97,62.06,61.97,62.03,8500.0,35.6075,35.6592,35.6075,35.6419,8500.0
2011-07-06 14:20:00,62.04,62.06,61.98,62.0,19200.0,35.6477,35.6592,35.6132,35.6247,19200.0
2011-07-06 14:25:00,62.0,62.03,62.0,62.03,7200.0,35.6247,35.6419,35.6247,35.6419,7200.0
2011-07-06 14:30:00,62.03,62.04,61.99,61.99,11500.0,35.6419,35.6477,35.619,35.619,11500.0
2011-07-06 14:35:00,61.99,62.03,61.99,62.02,14000.0,35.619,35.6419,35.619,35.6362,14000.0
2011-07-06 14:40:00,62.03,62.03,61.98,62.0,11500.0,35.6419,35.6419,35.6132,35.6247,11500.0
2011-07-06 14:45:00,62.01,62.08,62.01,62.05,24700.0,35.6304,35.6707,35.6304,35.6534,24700.0
2011-07-06 14:50:00,62.04,62.06,62.03,62.03,31400.0,35.6477,35.6592,35.6419,35.6419,31400.0
2011-07-06 14:55:00,62.03,62.03,61.97,61.98,23300.0,35.6419,35.6419,35.6075,35.6132,23300.0
2011-07-06 15:00:00,61.98,62.02,61.97,61.98,20300.0,35.6132,35.6362,35.6075,35.6132,20300.0
2011-07-06 15:05:00,61.98,62.05,61.97,62.04,21300.0,35.6132,35.6534,35.6075,35.6477,21300.0
2011-07-06 15:10:00,62.04,62.06,61.99,62.01,16700.0,35.6477,35.6592,35.619,35.6304,16700.0
2011-07-06 15:15:00,62.01,62.06,61.99,62.06,13900.0,35.6304,35.6592,35.619,35.6592,13900.0
2011-07-06 15:20:00,62.06,62.1,62.05,62.09,15200.0,35.6592,35.6822,35.6534,35.6764,15200.0
2011-07-06 15:25:00,62.09,62.1,62.06,62.08,13200.0,35.6764,35.6822,35.6592,35.6707,13200.0
2011-07-06 15:30:00,62.07,62.09,62.04,62.04,8600.0,35.6649,35.6764,35.6477,35.6477,8600.0
2011-07-06 15:35:00,62.05,62.07,62.02,62.07,23200.0,35.6534,35.6649,35.6362,35.6649,23200.0
2011-07-06 15:40:00,62.08,62.12,62.07,62.11,29300.0,35.6707,35.6937,35.6649,35.6879,29300.0
2011-07-06 15:45:00,62.12,62.14,62.06,62.06,35600.0,35.6937,35.7051,35.6592,35.6592,35600.0
2011-07-06 15:50:00,62.07,62.14,62.07,62.13,28600.0,35.6649,35.7051,35.6649,35.6994,28600.0
2011-07-06 15:55:00,62.13,62.13,62.07,62.09,166000.0,35.6994,35.6994,35.6649,35.6764,166000.0
2011-07-07 09:30:00,62.53,62.61,62.45,62.5,46600.0,35.9292,35.9752,35.8833,35.912,46600.0
2011-07-07 09:35:00,62.52,62.6,62.47,62.58,32100.0,35.9235,35.9695,35.8948,35.958,32100.0
2011-07-07 09:40:00,62.58,62.58,62.5,62.57,24900.0,35.958,35.958,35.912,35.9522,24900.0
2011-07-07 09:45:00,62.58,62.65,62.53,62.64,28200.0,35.958,35.9982,35.9292,35.9924,28200.0
2011-07-07 09:50:00,62.64,62.77,62.63,62.71,27000.0,35.9924,36.0671,35.9867,36.0327,27000.0
2011-07-07 09:55:00,62.71,62.76,62.71,62.73,17100.0,36.0327,36.0614,36.0327,36.0442,17100.0
2011-07-07 10:00:00,62.74,62.86,62.74,62.85,30400.0,36.0499,36.1188,36.0499,36.1131,30400.0
2011-07-07 10:05:00,62.85,62.89,62.76,62.81,27800.0,36.1131,36.1361,36.0614,36.0901,27800.0
2011-07-07 10:10:00,62.82,62.87,62.78,62.85,27700.0,36.0959,36.1246,36.0729,36.1131,27700.0
2011-07-07 10:15:00,62.85,62.87,62.75,62.75,21700.0,36.1131,36.1246,36.0556,36.0556,21700.0
2011-07-07 10:20:00,62.76,62.76,62.65,62.72,18300.0,36.0614,36.0614,35.9982,36.0384,18300.0
2011-07-07 10:25:00,62.73,62.78,62.68,62.77,11900.0,36.0442,36.0729,36.0154,36.0671,11900.0
2011-07-07 10:30:00,62.79,62.83,62.73,62.8,14300.0,36.0786,36.1016,36.0442,36.0844,14300.0
2011-07-07 10:35:00,62.8,62.86,62.8,62.84,6800.0,36.0844,36.1188,36.0844,36.1074,6800.0
2011-07-07 10:40:00,62.84,62.93,62.84,62.89,14600.0,36.1074,36.1591,36.1074,36.1361,14600.0
2011-07-07 10:45:00,62.91,62.95,62.82,62.86,15500.0,36.1476,36.1706,36.0959,36.1188,15500.0
2011-07-07 10:50:00,62.86,62.91,62.84,62.86,18800.0,36.1188,36.1476,36.1074,36.1188,18800.0
2011-07-07 10:55:00,62.85,62.94,62.84,62.94,10400.0,36.1131,36.1648,36.1074,36.1648,10400.0
2011-07-07 11:00:00,62.94,62.94,62.83,62.84,22900.0,36.1648,36.1648,36.1016,36.1074,22900.0
2011-07-07 11:05:00,62.84,62.9,62.82,62.9,21600.0,36.1074,36.1418,36.0959,36.1418,21600.0
2011-07-07 11:10:00,62.89,62.9,62.83,62.86,17200.0,36.1361,36.1418,36.1016,36.1188,17200.0
2011-07-07 11:15:00,62.86,62.89,62.86,62.88,12000.0,36.1188,36.1361,36.1188,36.1303,12000.0
2011-07-07 11:20:00,62.89,62.9,62.86,62.87,4500.0,36.1361,36.1418,36.1188,36.1246,4500.0
2011-07-07 11:25:00,62.87,62.89,62.86,62.88,7400.0,36.1246,36.1361,36.1188,36.1303,7400.0
2011-07-07 11:30:00,62.87,62.89,62.83,62.83,15800.0,36.1246,36.1361,36.1016,36.1016,15800.0
2011-07-07 11:35:00,62.82,62.88,62.82,62.87,25300.0,36.0959,36.1303,36.0959,36.1246,25300.0
2011-07-07 11:40:00,62.88,62.93,62.84,62.92,16800.0,36.1303,36.1591,36.1074,36.1533,16800.0
2011-07-07 11:45:00,62.93,62.95,62.93,62.93,11300.0,36.1591,36.1706,36.1591,36.1591,11300.0
2011-07-07 11:50:00,62.94,62.96,62.92,62.95,4800.0,36.1648,36.1763,36.1533,36.1706,4800.0
2011-07-07 11:55:00,62.94,62.97,62.9,62.91,10200.0,36.1648,36.1821,36.1418,36.1476,10200.0
2011-07-07 12:00:00,62.93,62.95,62.91,62.93,7800.0,36.1591,36.1706,36.1476,36.1591,7800.0
2011-07-07 12:05:00,62.93,62.98,62.93,62.97,10300.0,36.1591,36.1878,36.1591,36.1821,10300.0
2011-07-07 12:10:00,62.96,62.98,62.92,62.95,11800.0,36.1763,36.1878,36.1533,36.1706,11800.0
2011-07-07 12:15:00,62.96,62.97,62.94,62.95,14700.0,36.1763,36.1821,36.1648,36.1706,14700.0
2011-07-07 12:20:00,62.95,62.98,62.95,62.96,9300.0,36.1706,36.1878,36.1706,36.1763,9300.0
2011-07-07 12:25:00,62.98,62.99,62.93,62.94,11700.0,36.1878,36.1935,36.1591,36.1648,11700.0
2011-07-07 12:30:00,62.94,62.96,62.92,62.93,8900.0,36.1648,36.1763,36.1533,36.1591,8900.0
2011-07-07 12:35:00,62.93,62.93,62.91,62.91,16000.0,36.1591,36.1591,36.1476,36.1476,16000.0
2011-07-07 12:40:00,62.92,62.93,62.9,62.92,9500.0,36.1533,36.1591,36.1418,36.1533,9500.0
2011-07-07 12:45:00,62.91,62.93,62.87,62.87,5800.0,36.1476,36.1591,36.1246,36.1246,5800.0
2011-07-07 12:50:00,62.88,62.91,62.85,62.87,9600.0,36.1303,36.1476,36.1131,36.1246,9600.0
2011-07-07 12:55:00,62.87,62.9,62.85,62.88,12100.0,36.1246,36.1418,36.1131,36.1303,12100.0
2011-07-07 13:00:00,62.88,62.89,62.86,62.88,7200.0,36.1303,36.1361,36.1188,36.1303,7200.0
2011-07-07 13:05:00,62.9,62.94,62.87,62.93,8000.0,36.1418,36.1648,36.1246,36.1591,8000.0
2011-07-07 13:10:00,62.93,62.94,62.9,62.93,11700.0,36.1591,36.1648,36.1418,36.1591,11700.0
2011-07-07 13:15:00,62.93,62.94,62.91,62.94,18000.0,36.1591,36.1648,36.1476,36.1648,18000.0
2011-07-07 13:20:00,62.94,62.96,62.94,62.96,17600.0,36.1648,36.1763,36.1648,36.1763,17600.0
2011-07-07 13:25:00,62.95,62.96,62.93,62.94,8300.0,36.1706,36.1763,36.1591,36.1648,8300.0
2011-07-07 13:30:00,62.95,62.95,62.87,62.89,15000.0,36.1706,36.1706,36.1246,36.1361,15000.0
2011-07-07 13:35:00,62.89,62.93,62.89,62.91,3800.0,36.1361,36.1591,36.1361,36.1476,3800.0
2011-07-07 13:40:00,62.92,62.94,62.91,62.94,4000.0,36.1533,36.1648,36.1476,36.1648,4000.0
2011-07-07 13:45:00,62.94,62.94,62.89,62.9,23400.0,36.1648,36.1648,36.1361,36.1418,23400.0
2011-07-07 13:50:00,62.9,62.94,62.89,62.92,14700.0,36.1418,36.1648,36.1361,36.1533,14700.0
2011-07-07 13:55:00,62.91,62.91,62.88,62.9,9600.0,36.1476,36.1476,36.1303,36.1418,9600.0
2011-07-07 14:00:00,62.9,62.94,62.89,62.9,14300.0,36.1418,36.1648,36.1361,36.1418,14300.0
2011-07-07 14:05:00,62.9,62.91,62.88,62.9,6700.0,36.1418,36.1476,36.1303,36.1418,6700.0
2011-07-07 14:10:00,62.9,62.91,62.88,62.88,9500.0,36.1418,36.1476,36.1303,36.1303,9500.0
2011-07-07 14:15:00,62.89,62.91,62.88,62.91,13700.0,36.1361,36.1476,36.1303,36.1476,13700.0
2011-07-07 14:20:00,62.91,62.94,62.91,62.92,10900.0,36.1476,36.1648,36.1476,36.1533,10900.0
2011-07-07 14:25:00,62.92,62.97,62.91,62.94,16200.0,36.1533,36.1821,36.1476,36.1648,16200.0
2011-07-07 14:30:00,62.94,62.95,62.91,62.93,17100.0,36.1648,36.1706,36.1476,36.1591,17100.0
2011-07-07 14:35:00,62.93,62.93,62.89,62.91,16000.0,36.1591,36.1591,36.1361,36.1476,16000.0
2011-07-07 14:40:00,62.9,62.92,62.89,62.9,28200.0,36.1418,36.1533,36.1361,36.1418,28200.0
2011-07-07 14:45:00,62.88,62.91,62.88,62.88,27000.0,36.1303,36.1476,36.1303,36.1303,27000.0
2011-07-07 14:50:00,62.88,62.9,62.87,62.88,14300.0,36.1303,36.1418,36.1246,36.1303,14300.0
2011-07-07 14:55:00,62.88,62.91,62.85,62.87,28500.0,36.1303,36.1476,36.1131,36.1246,28500.0
2011-07-07 15:00:00,62.87,62.88,62.82,62.85,42600.0,36.1246,36.1303,36.0959,36.1131,42600.0
2011-07-07 15:05:00,62.85,62.88,62.84,62.87,19200.0,36.1131,36.1303,36.1074,36.1246,19200.0
2011-07-07 15:10:00,62.87,62.91,62.87,62.89,14400.0,36.1246,36.1476,36.1246,36.1361,14400.0
2011-07-07 15:15:00,62.89,62.91,62.88,62.89,22600.0,36.1361,36.1476,36.1303,36.1361,22600.0
2011-07-07 15:20:00,62.88,62.89,62.85,62.85,16700.0,36.1303,36.1361,36.1131,36.1131,16700.0
2011-07-07 15:25:00,62.85,62.86,62.82,62.84,14800.0,36.1131,36.1188,36.0959,36.1074,14800.0
2011-07-07 15:30:00,62.84,62.86,62.8,62.83,28200.0,36.1074,36.1188,36.0844,36.1016,28200.0
2011-07-07 15:35:00,62.83,62.87,62.79,62.8,46000.0,36.1016,36.1246,36.0786,36.0844,46000.0
2011-07-07 15:40:00,62.8,62.84,62.78,62.82,43300.0,36.0844,36.1074,36.0729,36.0959,43300.0
2011-07-07 15:45:00,62.83,62.86,62.8,62.83,42800.0,36.1016,36.1188,36.0844,36.1016,42800.0
2011-07-07 15:50:00,62.84,62.88,62.82,62.88,51800.0,36.1074,36.1303,36.0959,36.1303,51800.0
2011-07-07 15:55:00,62.88,62.9,62.84,62.86,49100.0,36.1303,36.1418,36.1074,36.1188,49100.0
2011-07-08 09:30:00,62.13,62.24,62.03,62.22,52700.0,35.6994,35.7626,35.6419,35.7511,52700.0
2011-07-08 09:35:00,62.23,62.38,62.17,62.38,36000.0,35.7569,35.843,35.7224,35.843,36000.0
2011-07-08 09:40:00,62.37,62.47,62.34,62.47,26600.0,35.8373,35.8948,35.8201,35.8948,26600.0
2011-07-08 09:45:00,62.47,62.47,62.24,62.25,37200.0,35.8948,35.8948,35.7626,35.7683,37200.0
2011-07-08 09:50:00,62.25,62.3,62.19,62.23,34100.0,35.7683,35.7971,35.7339,35.7569,34100.0
2011-07-08 09:55:00,62.23,62.24,62.1,62.12,19100.0,35.7569,35.7626,35.6822,35.6937,19100.0
2011-07-08 10:00:00,62.1,62.1,61.97,61.97,29700.0,35.6822,35.6822,35.6075,35.6075,29700.0
2011-07-08 10:05:00,61.97,62.06,61.96,62.05,30700.0,35.6075,35.6592,35.6017,35.6534,30700.0
2011-07-08 10:10:00,62.04,62.06,61.96,62.05,49000.0,35.6477,35.6592,35.6017,35.6534,49000.0
2011-07-08 10:15:00,62.05,62.2,62.01,62.12,35300.0,35.6534,35.7396,35.6304,35.6937,35300.0
2011-07-08 10:20:00,62.13,62.15,62.11,62.13,12000.0,35.6994,35.7109,35.6879,35.6994,12000.0
2011-07-08 10:25:00,62.12,62.12,62.03,62.08,16000.0,35.6937,35.6937,35.6419,35.6707,16000.0
2011-07-08 10:30:00,62.08,62.1,62.0,62.07,15600.0,35.6707,35.6822,35.6247,35.6649,15600.0
2011-07-08 10:35:00,62.05,62.18,62.03,62.16,12400.0,35.6534,35.7281,35.6419,35.7166,12400.0
2011-07-08 10:40:00,62.15,62.22,62.14,62.15,10700.0,35.7109,35.7511,35.7051,35.7109,10700.0
2011-07-08 10:45:00,62.15,62.21,62.11,62.14,19600.0,35.7109,35.7454,35.6879,35.7051,19600.0
2011-07-08 10:50:00,62.13,62.15,62.09,62.15,16400.0,35.6994,35.7109,35.6764,35.7109,16400.0
2011-07-08 10:55:00,62.17,62.23,62.14,62.21,9800.0,35.7224,35.7569,35.7051,35.7454,9800.0
2011-07-08 11:00:00,62.2,62.23,62.14,62.15,16100.0,35.7396,35.7569,35.7051,35.7109,16100.0
2011-07-08 11:05:00,62.15,62.19,62.13,62.17,9300.0,35.7109,35.7339,35.6994,35.7224,9300.0
2011-07-08 11:10:00,62.16,62.18,62.12,62.17,7800.0,35.7166,35.7281,35.6937,35.7224,7800.0
2011-07-08 11:15:00,62.17,62.2,62.09,62.19,18600.0,35.7224,35.7396,35.6764,35.7339,18600.0
2011-07-08 11:20:00,62.2,62.26,62.2,62.26,11800.0,35.7396,35.7741,35.7396,35.7741,11800.0
2011-07-08 11:25:00,62.26,62.28,62.26,62.26,5300.0,35.7741,35.7856,35.7741,35.7741,5300.0
2011-07-08 11:30:00,62.27,62.27,62.17,62.21,25500.0,35.7798,35.7798,35.7224,35.7454,25500.0
2011-07-08 11:35:00,62.22,62.39,62.22,62.38,12900.0,35.7511,35.8488,35.7511,35.843,12900.0
2011-07-08 11:40:00,62.38,62.41,62.37,62.41,5400.0,35.843,35.8603,35.8373,35.8603,5400.0
2011-07-08 11:45:00,62.41,62.43,62.38,62.43,8800.0,35.8603,35.8718,35.843,35.8718,8800.0
2011-07-08 11:50:00,62.43,62.44,62.41,62.42,12100.0,35.8718,35.8775,35.8603,35.866,12100.0
2011-07-08 11:55:00,62.43,62.48,62.39,62.42,7100.0,35.8718,35.9005,35.8488,35.866,7100.0
2011-07-08 12:00:00,62.42,62.46,62.42,62.45,4300.0,35.866,35.889,35.866,35.8833,4300.0
2011-07-08 12:05:00,62.46,62.51,62.45,62.46,12900.0,35.889,35.9177,35.8833,35.889,12900.0
2011-07-08 12:10:00,62.47,62.47,62.41,62.42,10600.0,35.8948,35.8948,35.8603,35.866,10600.0
2011-07-08 12:15:00,62.42,62.44,62.4,62.41,7900.0,35.866,35.8775,35.8545,35.8603,7900.0
2011-07-08 12:20:00,62.41,62.42,62.39,62.41,5100.0,35.8603,35.866,35.8488,35.8603,5100.0
2011-07-08 12:25:00,62.4,62.44,62.39,62.44,18000.0,35.8545,35.8775,35.8488,35.8775,18000.0
2011-07-08 12:30:00,62.45,62.46,62.43,62.46,4200.0,35.8833,35.889,35.8718,35.889,4200.0
2011-07-08 12:35:00,62.46,62.49,62.45,62.49,4800.0,35.889,35.9063,35.8833,35.9063,4800.0
2011-07-08 12:40:00,62.49,62.54,62.49,62.49,7200.0,35.9063,35.935,35.9063,35.9063,7200.0
2011-07-08 12:45:00,62.48,62.53,62.47,62.52,10900.0,35.9005,35.9292,35.8948,35.9235,10900.0
2011-07-08 12:50:00,62.53,62.53,62.48,62.49,8200.0,35.9292,35.9292,35.9005,35.9063,8200.0
2011-07-08 12:55:00,62.48,62.51,62.48,62.49,9900.0,35.9005,35.9177,35.9005,35.9063,9900.0
2011-07-08 13:00:00,62.5,62.5,62.44,62.47,10500.0,35.912,35.912,35.8775,35.8948,10500.0
2011-07-08 13:05:00,62.47,62.5,62.46,62.5,11900.0,35.8948,35.912,35.889,35.912,11900.0
2011-07-08 13:10:00,62.49,62.49,62.43,62.43,13700.0,35.9063,35.9063,35.8718,35.8718,13700.0
2011-07-08 13:15:00,62.43,62.44,62.42,62.43,5200.0,35.8718,35.8775,35.866,35.8718,5200.0
2011-07-08 13:20:00,62.42,62.46,62.41,62.44,6300.0,35.866,35.889,35.8603,35.8775,6300.0
2011-07-08 13:25:00,62.45,62.53,62.45,62.53,19400.0,35.8833,35.9292,35.8833,35.9292,19400.0
2011-07-08 13:30:00,62.53,62.57,62.52,62.54,14300.0,35.9292,35.9522,35.9235,35.935,14300.0
2011-07-08 13:35:00,62.54,62.54,62.5,62.51,7400.0,35.935,35.935,35.912,35.9177,7400.0
2011-07-08 13:40:00,62.52,62.54,62.48,62.49,20100.0,35.9235,35.935,35.9005,35.9063,20100.0
2011-07-08 13:45:00,62.5,62.5,62.43,62.44,8900.0,35.912,35.912,35.8718,35.8775,8900.0
2011-07-08 13:50:00,62.43,62.49,62.42,62.48,18000.0,35.8718,35.9063,35.866,35.9005,18000.0
2011-07-08 13:55:00,62.48,62.49,62.43,62.44,8400.0,35.9005,35.9063,35.8718,35.8775,8400.0
2011-07-08 14:00:00,62.44,62.48,62.43,62.44,8600.0,35.8775,35.9005,35.8718,35.8775,8600.0
2011-07-08 14:05:00,62.44,62.51,62.44,62.51,18700.0,35.8775,35.9177,35.8775,35.9177,18700.0
2011-07-08 14:10:00,62.52,62.54,62.47,62.49,6300.0,35.9235,35.935,35.8948,35.9063,6300.0
2011-07-08 14:15:00,62.48,62.48,62.41,62.46,16200.0,35.9005,35.9005,35.8603,35.889,16200.0
2011-07-08 14:20:00,62.45,62.47,62.42,62.45,19400.0,35.8833,35.8948,35.866,35.8833,19400.0
2011-07-08 14:25:00,62.45,62.47,62.44,62.47,8800.0,35.8833,35.8948,35.8775,35.8948,8800.0
2011-07-08 14:30:00,62.47,62.55,62.47,62.55,20400.0,35.8948,35.9407,35.8948,35.9407,20400.0
2011-07-08 14:35:00,62.53,62.54,62.48,62.53,13400.0,35.9292,35.935,35.9005,35.9292,13400.0
2011-07-08 14:40:00,62.54,62.55,62.5,62.5,9800.0,35.935,35.9407,35.912,35.912,9800.0
2011-07-08 14:45:00,62.51,62.56,62.51,62.56,15500.0,35.9177,35.9465,35.9177,35.9465,15500.0
2011-07-08 14:50:00,62.56,62.59,62.54,62.57,62500.0,35.9465,35.9637,35.935,35.9522,62500.0
2011-07-08 14:55:00,62.57,62.62,62.57,62.58,137000.0,35.9522,35.9809,35.9522,35.958,137000.0
2011-07-08 15:00:00,62.58,62.67,62.57,62.62,39200.0,35.958,36.0097,35.9522,35.9809,39200.0
2011-07-08 15:05:00,62.63,62.64,62.59,62.61,15900.0,35.9867,35.9924,35.9637,35.9752,15900.0
2011-07-08 15:10:00,62.62,62.62,62.57,62.61,10400.0,35.9809,35.9809,35.9522,35.9752,10400.0
2011-07-08 15:15:00,62.61,62.61,62.55,62.55,11400.0,35.9752,35.9752,35.9407,35.9407,11400.0
2011-07-08 15:20:00,62.55,62.58,62.54,62.58,25700.0,35.9407,35.958,35.935,35.958,25700.0
2011-07-08 15:25:00,62.58,62.62,62.58,62.6,10200.0,35.958,35.9809,35.958,35.9695,10200.0
2011-07-08 15:30:00,62.58,62.67,62.58,62.65,31400.0,35.958,36.0097,35.958,35.9982,31400.0
2011-07-08 15:35:00,62.64,62.7,62.64,62.66,33700.0,35.9924,36.0269,35.9924,36.0039,33700.0
2011-07-08 15:40:00,62.65,62.7,62.65,62.68,110200.0,35.9982,36.0269,35.9982,36.0154,110200.0
2011-07-08 15:45:00,62.69,62.73,62.67,62.73,204600.0,36.0212,36.0442,36.0097,36.0442,204600.0
2011-07-08 15:50:00,62.73,62.78,62.72,62.76,57600.0,36.0442,36.0729,36.0384,36.0614,57600.0
2011-07-08 15:55:00,62.76,62.77,62.73,62.73,49700.0,36.0614,36.0671,36.0442,36.0442,49700.0
2011-07-11 09:30:00,61.87,62.06,61.83,62.06,48500.0,35.55,35.6592,35.527,35.6592,48500.0
2011-07-11 09:35:00,62.05,62.18,62.05,62.13,38700.0,35.6534,35.7281,35.6534,35.6994,38700.0
2011-07-11 09:40:00,62.13,62.18,62.02,62.08,54400.0,35.6994,35.7281,35.6362,35.6707,54400.0
2011-07-11 09:45:00,62.08,62.12,62.0,62.12,15100.0,35.6707,35.6937,35.6247,35.6937,15100.0
2011-07-11 09:50:00,62.12,62.17,62.05,62.06,53600.0,35.6937,35.7224,35.6534,35.6592,53600.0
2011-07-11 09:55:00,62.06,62.1,62.03,62.03,19900.0,35.6592,35.6822,35.6419,35.6419,19900.0
2011-07-11 10:00:00,62.02,62.07,61.99,61.99,16000.0,35.6362,35.6649,35.619,35.619,16000.0
2011-07-11 10:05:00,61.98,62.01,61.91,61.91,20000.0,35.6132,35.6304,35.573,35.573,20000.0
2011-07-11 10:10:00,61.92,61.92,61.85,61.92,13100.0,35.5787,35.5787,35.5385,35.5787,13100.0
2011-07-11 10:15:00,61.93,61.94,61.85,61.91,15800.0,35.5845,35.5902,35.5385,35.573,15800.0
2011-07-11 10:20:00,61.91,61.94,61.81,61.89,23600.0,35.573,35.5902,35.5155,35.5615,23600.0
2011-07-11 10:25:00,61.89,61.9,61.76,61.78,31200.0,35.5615,35.5672,35.4868,35.4983,31200.0
2011-07-11 10:30:00,61.76,61.86,61.75,61.78,64600.0,35.4868,35.5443,35.4811,35.4983,64600.0
2011-07-11 10:35:00,61.77,61.79,61.7,61.72,79300.0,35.4925,35.504,35.4523,35.4638,79300.0
2011-07-11 10:40:00,61.71,61.71,61.65,61.65,25900.0,35.4581,35.4581,35.4236,35.4236,25900.0
2011-07-11 10:45:00,61.65,61.68,61.62,61.67,31300.0,35.4236,35.4408,35.4064,35.4351,31300.0
2011-07-11 10:50:00,61.67,61.67,61.61,61.61,18100.0,35.4351,35.4351,35.4006,35.4006,18100.0
2011-07-11 10:55:00,61.62,61.62,61.53,61.55,31900.0,35.4064,35.4064,35.3546,35.3661,31900.0
2011-07-11 11:00:00,61.55,61.62,61.54,61.56,65600.0,35.3661,35.4064,35.3604,35.3719,65600.0
2011-07-11 11:05:00,61.57,61.78,61.57,61.77,30100.0,35.3776,35.4983,35.3776,35.4925,30100.0
2011-07-11 11:10:00,61.77,61.82,61.71,61.71,12500.0,35.4925,35.5213,35.4581,35.4581,12500.0
2011-07-11 11:15:00,61.7,61.76,61.68,61.73,15500.0,35.4523,35.4868,35.4408,35.4696,15500.0
2011-07-11 11:20:00,61.75,61.86,61.75,61.83,27900.0,35.4811,35.5443,35.4811,35.527,27900.0
2011-07-11 11:25:00,61.82,61.95,61.82,61.95,34200.0,35.5213,35.596,35.5213,35.596,34200.0
2011-07-11 11:30:00,61.96,61.96,61.87,61.93,50000.0,35.6017,35.6017,35.55,35.5845,50000.0
2011-07-11 11:35:00,61.94,61.97,61.93,61.94,40600.0,35.5902,35.6075,35.5845,35.5902,40600.0
2011-07-11 11:40:00,61.95,61.97,61.91,61.94,26000.0,35.596,35.6075,35.573,35.5902,26000.0
2011-07-11 11:45:00,61.93,62.02,61.91,61.99,46600.0,35.5845,35.6362,35.573,35.619,46600.0
2011-07-11 11:50:00,61.99,62.09,61.98,62.04,28200.0,35.619,35.6764,35.6132,35.6477,28200.0
2011-07-11 11:55:00,62.04,62.04,61.92,61.94,25800.0,35.6477,35.6477,35.5787,35.5902,25800.0
2011-07-11 12:00:00,61.93,61.96,61.91,61.93,14400.0,35.5845,35.6017,35.573,35.5845,14400.0
2011-07-11 12:05:00,61.94,62.02,61.94,62.02,28300.0,35.5902,35.6362,35.5902,35.6362,28300.0
2011-07-11 12:10:00,62.0,62.05,61.99,62.0,26600.0,35.6247,35.6534,35.619,35.6247,26600.0
2011-07-11 12:15:00,62.0,62.1,62.0,62.08,23700.0,35.6247,35.6822,35.6247,35.6707,23700.0
2011-07-11 12:20:00,62.07,62.09,61.99,62.0,7300.0,35.6649,35.6764,35.619,35.6247,7300.0
2011-07-11 12:25:00,61.99,62.05,61.99,62.04,18700.0,35.619,35.6534,35.619,35.6477,18700.0
2011-07-11 12:30:00,62.03,62.04,62.0,62.03,9300.0,35.6419,35.6477,35.6247,35.6419,9300.0
2011-07-11 12:35:00,62.05,62.06,62.0,62.05,19900.0,35.6534,35.6592,35.6247,35.6534,19900.0
2011-07-11 12:40:00,62.04,62.06,62.03,62.03,5700.0,35.6477,35.6592,35.6419,35.6419,5700.0
2011-07-11 12:45:00,62.02,62.02,61.92,61.92,11900.0,35.6362,35.6362,35.5787,35.5787,11900.0
2011-07-11 12:50:00,61.93,61.94,61.9,61.94,8600.0,35.5845,35.5902,35.5672,35.5902,8600.0
2011-07-11 12:55:00,61.93,61.94,61.91,61.91,3200.0,35.5845,35.5902,35.573,35.573,3200.0
2011-07-11 13:00:00,61.94,61.97,61.93,61.95,8500.0,35.5902,35.6075,35.5845,35.596,8500.0
2011-07-11 13:05:00,61.95,61.96,61.91,61.91,5100.0,35.596,35.6017,35.573,35.573,5100.0
2011-07-11 13:10:00,61.91,61.91,61.86,61.87,4700.0,35.573,35.573,35.5443,35.55,4700.0
2011-07-11 13:15:00,61.87,61.87,61.76,61.77,14400.0,35.55,35.55,35.4868,35.4925,14400.0
2011-07-11 13:20:00,61.76,61.82,61.75,61.81,4900.0,35.4868,35.5213,35.4811,35.5155,4900.0
2011-07-11 13:25:00,61.8,61.81,61.77,61.78,4700.0,35.5098,35.5155,35.4925,35.4983,4700.0
2011-07-11 13:30:00,61.78,61.86,61.78,61.82,17100.0,35.4983,35.5443,35.4983,35.5213,17100.0
2011-07-11 13:35:00,61.83,61.85,61.81,61.85,6700.0,35.527,35.5385,35.5155,35.5385,6700.0
2011-07-11 13:40:00,61.85,61.85,61.78,61.83,12200.0,35.5385,35.5385,35.4983,35.527,12200.0
2011-07-11 13:45:00,61.82,61.83,61.79,61.81,8600.0,35.5213,35.527,35.504,35.5155,8600.0
2011-07-11 13:50:00,61.81,61.83,61.79,61.83,9000.0,35.5155,35.527,35.504,35.527,9000.0
2011-07-11 13:55:00,61.84,61.85,61.82,61.84,5400.0,35.5328,35.5385,35.5213,35.5328,5400.0
2011-07-11 14:00:00,61.84,61.91,61.82,61.87,15900.0,35.5328,35.573,35.5213,35.55,15900.0
2011-07-11 14:05:00,61.87,61.87,61.81,61.84,20300.0,35.55,35.55,35.5155,35.5328,20300.0
2011-07-11 14:10:00,61.84,61.85,61.81,61.81,15200.0,35.5328,35.5385,35.5155,35.5155,15200.0
2011-07-11 14:15:00,61.79,61.8,61.74,61.74,6500.0,35.504,35.5098,35.4753,35.4753,6500.0
2011-07-11 14:20:00,61.74,61.8,61.73,61.75,12700.0,35.4753,35.5098,35.4696,35.4811,12700.0
2011-07-11 14:25:00,61.75,61.79,61.74,61.76,9100.0,35.4811,35.504,35.4753,35.4868,9100.0
2011-07-11 14:30:00,61.75,61.75,61.7,61.75,19200.0,35.4811,35.4811,35.4523,35.4811,19200.0
2011-07-11 14:35:00,61.75,61.85,61.74,61.85,22300.0,35.4811,35.5385,35.4753,35.5385,22300.0
2011-07-11 14:40:00,61.85,61.85,61.79,61.81,34100.0,35.5385,35.5385,35.504,35.5155,34100.0
2011-07-11 14:45:00,61.81,61.82,61.76,61.76,41800.0,35.5155,35.5213,35.4868,35.4868,41800.0
2011-07-11 14:50:00,61.75,61.79,61.71,61.76,28800.0,35.4811,35.504,35.4581,35.4868,28800.0
2011-07-11 14:55:00,61.74,61.77,61.72,61.74,12900.0,35.4753,35.4925,35.4638,35.4753,12900.0
2011-07-11 15:00:00,61.74,61.82,61.74,61.78,22700.0,35.4753,35.5213,35.4753,35.4983,22700.0
2011-07-11 15:05:00,61.78,61.78,61.71,61.71,11300.0,35.4983,35.4983,35.4581,35.4581,11300.0
2011-07-11 15:10:00,61.72,61.77,61.71,61.76,12200.0,35.4638,35.4925,35.4581,35.4868,12200.0
2011-07-11 15:15:00,61.76,61.79,61.73,61.74,5500.0,35.4868,35.504,35.4696,35.4753,5500.0
2011-07-11 15:20:00,61.73,61.76,61.7,61.73,17200.0,35.4696,35.4868,35.4523,35.4696,17200.0
2011-07-11 15:25:00,61.73,61.81,61.7,61.8,29700.0,35.4696,35.5155,35.4523,35.5098,29700.0
2011-07-11 15:30:00,61.81,61.83,61.78,61.79,16500.0,35.5155,35.527,35.4983,35.504,16500.0
2011-07-11 15:35:00,61.8,61.8,61.68,61.71,21700.0,35.5098,35.5098,35.4408,35.4581,21700.0
2011-07-11 15:40:00,61.72,61.74,61.65,61.66,22400.0,35.4638,35.4753,35.4236,35.4293,22400.0
2011-07-11 15:45:00,61.65,61.67,61.53,61.56,49500.0,35.4236,35.4351,35.3546,35.3719,49500.0
2011-07-11 15:50:00,61.57,61.6,61.54,61.58,30200.0,35.3776,35.3949,35.3604,35.3834,30200.0
2011-07-11 15:55:00,61.59,61.67,61.59,61.61,60300.0,35.3891,35.4351,35.3891,35.4006,60300.0
2011-07-12 09:30:00,61.44,61.62,61.36,61.57,48500.0,35.3029,35.4064,35.257,35.3776,48500.0
2011-07-12 09:35:00,61.57,61.92,61.56,61.89,50100.0,35.3776,35.5787,35.3719,35.5615,50100.0
2011-07-12 09:40:00,61.9,62.23,61.89,62.21,47100.0,35.5672,35.7569,35.5615,35.7454,47100.0
2011-07-12 09:45:00,62.22,62.23,62.12,62.22,49600.0,35.7511,35.7569,35.6937,35.7511,49600.0
2011-07-12 09:50:00,62.21,62.25,62.08,62.08,43100.0,35.7454,35.7683,35.6707,35.6707,43100.0
2011-07-12 09:55:00,62.09,62.2,62.09,62.2,38800.0,35.6764,35.7396,35.6764,35.7396,38800.0
2011-07-12 10:00:00,62.2,62.32,62.11,62.32,41800.0,35.7396,35.8086,35.6879,35.8086,41800.0
2011-07-12 10:05:00,62.33,62.42,62.27,62.33,39100.0,35.8143,35.866,35.7798,35.8143,39100.0
2011-07-12 10:10:00,62.35,62.35,62.25,62.31,25400.0,35.8258,35.8258,35.7683,35.8028,25400.0
2011-07-12 10:15:00,62.32,62.39,62.28,62.37,18800.0,35.8086,35.8488,35.7856,35.8373,18800.0
2011-07-12 10:20:00,62.36,62.47,62.31,62.35,35700.0,35.8316,35.8948,35.8028,35.8258,35700.0
2011-07-12 10:25:00,62.33,62.36,62.26,62.33,21600.0,35.8143,35.8316,35.7741,35.8143,21600.0
2011-07-12 10:30:00,62.34,62.34,62.27,62.33,12200.0,35.8201,35.8201,35.7798,35.8143,12200.0
2011-07-12 10:35:00,62.34,62.36,62.28,62.28,13200.0,35.8201,35.8316,35.7856,35.7856,13200.0
2011-07-12 10:40:00,62.28,62.37,62.21,62.25,25600.0,35.7856,35.8373,35.7454,35.7683,25600.0
2011-07-12 10:45:00,62.25,62.34,62.24,62.34,35500.0,35.7683,35.8201,35.7626,35.8201,35500.0
2011-07-12 10:50:00,62.33,62.43,62.32,62.43,129500.0,35.8143,35.8718,35.8086,35.8718,129500.0
2011-07-12 10:55:00,62.44,62.48,62.34,62.44,23100.0,35.8775,35.9005,35.8201,35.8775,23100.0
2011-07-12 11:00:00,62.45,62.52,62.41,62.5,21900.0,35.8833,35.9235,35.8603,35.912,21900.0
2011-07-12 11:05:00,62.49,62.51,62.41,62.48,20200.0,35.9063,35.9177,35.8603,35.9005,20200.0
2011-07-12 11:10:00,62.47,62.55,62.47,62.55,9200.0,35.8948,35.9407,35.8948,35.9407,9200.0
2011-07-12 11:15:00,62.56,62.57,62.51,62.55,11000.0,35.9465,35.9522,35.9177,35.9407,11000.0
2011-07-12 11:20:00,62.57,62.7,62.57,62.7,15800.0,35.9522,36.0269,35.9522,36.0269,15800.0
2011-07-12 11:25:00,62.71,62.74,62.67,62.69,13100.0,36.0327,36.0499,36.0097,36.0212,13100.0
2011-07-12 11:30:00,62.69,62.7,62.63,62.65,16900.0,36.0212,36.0269,35.9867,35.9982,16900.0
2011-07-12 11:35:00,62.65,62.65,62.6,62.6,14100.0,35.9982,35.9982,35.9695,35.9695,14100.0
2011-07-12 11:40:00,62.6,62.73,62.59,62.73,15900.0,35.9695,36.0442,35.9637,36.0442,15900.0
2011-07-12 11:45:00,62.73,62.74,62.64,62.65,35200.0,36.0442,36.0499,35.9924,35.9982,35200.0
2011-07-12 11:50:00,62.64,62.67,62.61,62.61,11400.0,35.9924,36.0097,35.9752,35.9752,11400.0
2011-07-12 11:55:00,62.62,62.65,62.6,62.63,15800.0,35.9809,35.9982,35.9695,35.9867,15800.0
2011-07-12 12:00:00,62.62,62.66,62.56,62.58,32000.0,35.9809,36.0039,35.9465,35.958,32000.0
2011-07-12 12:05:00,62.59,62.67,62.58,62.66,10800.0,35.9637,36.0097,35.958,36.0039,10800.0
2011-07-12 12:10:00,62.64,62.66,62.56,62.56,14900.0,35.9924,36.0039,35.9465,35.9465,14900.0
2011-07-12 12:15:00,62.55,62.55,62.5,62.53,12900.0,35.9407,35.9407,35.912,35.9292,12900.0
2011-07-12 12:20:00,62.54,62.56,62.52,62.52,5700.0,35.935,35.9465,35.9235,35.9235,5700.0
2011-07-12 12:25:00,62.52,62.52,62.38,62.38,10900.0,35.9235,35.9235,35.843,35.843,10900.0
2011-07-12 12:30:00,62.38,62.4,62.35,62.36,13500.0,35.843,35.8545,35.8258,35.8316,13500.0
2011-07-12 12:35:00,62.35,62.35,62.24,62.25,8300.0,35.8258,35.8258,35.7626,35.7683,8300.0
2011-07-12 12:40:00,62.24,62.25,62.21,62.23,19900.0,35.7626,35.7683,35.7454,35.7569,19900.0
2011-07-12 12:45:00,62.22,62.29,62.21,62.27,21800.0,35.7511,35.7913,35.7454,35.7798,21800.0
2011-07-12 12:50:00,62.26,62.26,62.24,62.26,5200.0,35.7741,35.7741,35.7626,35.7741,5200.0
2011-07-12 12:55:00,62.27,62.35,62.27,62.35,12700.0,35.7798,35.8258,35.7798,35.8258,12700.0
2011-07-12 13:00:00,62.35,62.36,62.34,62.35,22500.0,35.8258,35.8316,35.8201,35.8258,22500.0
2011-07-12 13:05:00,62.35,62.45,62.35,62.43,32200.0,35.8258,35.8833,35.8258,35.8718,32200.0
2011-07-12 13:10:00,62.43,62.45,62.35,62.35,19500.0,35.8718,35.8833,35.8258,35.8258,19500.0
2011-07-12 13:15:00,62.35,62.35,62.21,62.22,31000.0,35.8258,35.8258,35.7454,35.7511,31000.0
2011-07-12 13:20:00,62.24,62.29,62.24,62.28,14000.0,35.7626,35.7913,35.7626,35.7856,14000.0
2011-07-12 13:25:00,62.28,62.28,62.09,62.09,14900.0,35.7856,35.7856,35.6764,35.6764,14900.0
2011-07-12 13:30:00,62.09,62.13,62.08,62.12,15700.0,35.6764,35.6994,35.6707,35.6937,15700.0
2011-07-12 13:35:00,62.1,62.12,62.08,62.12,12000.0,35.6822,35.6937,35.6707,35.6937,12000.0
2011-07-12 13:40:00,62.11,62.12,62.07,62.09,12700.0,35.6879,35.6937,35.6649,35.6764,12700.0
2011-07-12 13:45:00,62.08,62.14,62.08,62.13,23000.0,35.6707,35.7051,35.6707,35.6994,23000.0
2011-07-12 13:50:00,62.14,62.14,62.08,62.1,8200.0,35.7051,35.7051,35.6707,35.6822,8200.0
2011-07-12 13:55:00,62.1,62.1,62.08,62.09,3700.0,35.6822,35.6822,35.6707,35.6764,3700.0
2011-07-12 14:00:00,62.08,62.2,62.07,62.15,25600.0,35.6707,35.7396,35.6649,35.7109,25600.0
2011-07-12 14:05:00,62.14,62.29,62.14,62.25,16500.0,35.7051,35.7913,35.7051,35.7683,16500.0
2011-07-12 14:10:00,62.25,62.43,62.24,62.32,56500.0,35.7683,35.8718,35.7626,35.8086,56500.0
2011-07-12 14:15:00,62.33,62.44,62.33,62.42,28800.0,35.8143,35.8775,35.8143,35.866,28800.0
2011-07-12 14:20:00,62.41,62.47,62.38,62.39,20700.0,35.8603,35.8948,35.843,35.8488,20700.0
2011-07-12 14:25:00,62.39,62.39,62.28,62.3,19300.0,35.8488,35.8488,35.7856,35.7971,19300.0
2011-07-12 14:30:00,62.29,62.34,62.17,62.21,14300.0,35.7913,35.8201,35.7224,35.7454,14300.0
2011-07-12 14:35:00,62.22,62.22,62.15,62.18,16800.0,35.7511,35.7511,35.7109,35.7281,16800.0
2011-07-12 14:40:00,62.19,62.2,62.13,62.15,24200.0,35.7339,35.7396,35.6994,35.7109,24200.0
2011-07-12 14:45:00,62.15,62.17,62.12,62.15,12900.0,35.7109,35.7224,35.6937,35.7109,12900.0
2011-07-12 14:50:00,62.16,62.16,62.08,62.1,9100.0,35.7166,35.7166,35.6707,35.6822,9100.0
2011-07-12 14:55:00,62.09,62.09,62.04,62.04,14500.0,35.6764,35.6764,35.6477,35.6477,14500.0
2011-07-12 15:00:00,62.03,62.13,62.03,62.08,27500.0,35.6419,35.6994,35.6419,35.6707,27500.0
2011-07-12 15:05:00,62.08,62.11,62.06,62.06,31100.0,35.6707,35.6879,35.6592,35.6592,31100.0
2011-07-12 15:10:00,62.07,62.11,61.99,62.0,26900.0,35.6649,35.6879,35.619,35.6247,26900.0
2011-07-12 15:15:00,61.99,62.06,61.97,62.06,28900.0,35.619,35.6592,35.6075,35.6592,28900.0
2011-07-12 15:20:00,62.07,62.11,62.01,62.07,31700.0,35.6649,35.6879,35.6304,35.6649,31700.0
2011-07-12 15:25:00,62.06,62.06,61.92,61.98,50700.0,35.6592,35.6592,35.5787,35.6132,50700.0
2011-07-12 15:30:00,61.97,62.02,61.96,62.0,34000.0,35.6075,35.6362,35.6017,35.6247,34000.0
2011-07-12 15:35:00,61.99,62.04,61.94,62.02,30600.0,35.619,35.6477,35.5902,35.6362,30600.0
2011-07-12 15:40:00,62.02,62.02,61.89,61.89,25000.0,35.6362,35.6362,35.5615,35.5615,25000.0
2011-07-12 15:45:00,61.89,61.94,61.8,61.8,47200.0,35.5615,35.5902,35.5098,35.5098,47200.0
2011-07-12 15:50:00,61.8,61.88,61.8,61.85,39700.0,35.5098,35.5557,35.5098,35.5385,39700.0
2011-07-12 15:55:00,61.86,61.89,61.85,61.88,98800.0,35.5443,35.5615,35.5385,35.5557,98800.0
2011-07-13 09:30:00,62.05,62.2,61.65,61.68,71900.0,35.6534,35.7396,35.4236,35.4408,71900.0
2011-07-13 09:35:00,61.68,61.74,61.63,61.67,43200.0,35.4408,35.4753,35.4121,35.4351,43200.0
2011-07-13 09:40:00,61.67,61.84,61.67,61.74,28500.0,35.4351,35.5328,35.4351,35.4753,28500.0
2011-07-13 09:45:00,61.76,61.9,61.73,61.86,40800.0,35.4868,35.5672,35.4696,35.5443,40800.0
2011-07-13 09:50:00,61.86,61.88,61.76,61.82,25800.0,35.5443,35.5557,35.4868,35.5213,25800.0
2011-07-13 09:55:00,61.82,61.86,61.75,61.83,24400.0,35.5213,35.5443,35.4811,35.527,24400.0
2011-07-13 10:00:00,61.83,62.04,61.83,61.97,79500.0,35.527,35.6477,35.527,35.6075,79500.0
2011-07-13 10:05:00,61.97,62.05,61.76,61.76,34000.0,35.6075,35.6534,35.4868,35.4868,34000.0
2011-07-13 10:10:00,61.75,61.87,61.65,61.82,24900.0,35.4811,35.55,35.4236,35.5213,24900.0
2011-07-13 10:15:00,61.83,62.03,61.83,62.03,94500.0,35.527,35.6419,35.527,35.6419,94500.0
2011-07-13 10:20:00,62.04,62.06,61.97,62.01,36300.0,35.6477,35.6592,35.6075,35.6304,36300.0
2011-07-13 10:25:00,62.01,62.01,61.9,61.98,41300.0,35.6304,35.6304,35.5672,35.6132,41300.0
2011-07-13 10:30:00,61.99,62.1,61.99,62.02,27500.0,35.619,35.6822,35.619,35.6362,27500.0
2011-07-13 10:35:00,62.02,62.03,61.95,61.96,32300.0,35.6362,35.6419,35.596,35.6017,32300.0
2011-07-13 10:40:00,61.95,61.98,61.93,61.95,12800.0,35.596,35.6132,35.5845,35.596,12800.0
2011-07-13 10:45:00,61.94,61.98,61.89,61.91,13500.0,35.5902,35.6132,35.5615,35.573,13500.0
2011-07-13 10:50:00,61.91,61.93,61.86,61.9,9100.0,35.573,35.5845,35.5443,35.5672,9100.0
2011-07-13 10:55:00,61.91,61.96,61.87,61.88,11300.0,35.573,35.6017,35.55,35.5557,11300.0
2011-07-13 11:00:00,61.87,61.89,61.79,61.83,31000.0,35.55,35.5615,35.504,35.527,31000.0
2011-07-13 11:05:00,61.83,61.88,61.81,61.82,4500.0,35.527,35.5557,35.5155,35.5213,4500.0
2011-07-13 11:10:00,61.83,61.85,61.75,61.76,14700.0,35.527,35.5385,35.4811,35.4868,14700.0
2011-07-13 11:15:00,61.76,61.81,61.74,61.8,23300.0,35.4868,35.5155,35.4753,35.5098,23300.0
2011-07-13 11:20:00,61.8,61.82,61.78,61.78,8500.0,35.5098,35.5213,35.4983,35.4983,8500.0
2011-07-13 11:25:00,61.8,61.83,61.78,61.81,13600.0,35.5098,35.527,35.4983,35.5155,13600.0
2011-07-13 11:30:00,61.81,61.83,61.77,61.83,13500.0,35.5155,35.527,35.4925,35.527,13500.0
2011-07-13 11:35:00,61.83,61.84,61.77,61.77,7700.0,35.527,35.5328,35.4925,35.4925,7700.0
2011-07-13 11:40:00,61.77,61.79,61.59,61.61,17800.0,35.4925,35.504,35.3891,35.4006,17800.0
2011-07-13 11:45:00,61.61,61.67,61.58,61.58,25300.0,35.4006,35.4351,35.3834,35.3834,25300.0
2011-07-13 11:50:00,61.57,61.66,61.57,61.63,11100.0,35.3776,35.4293,35.3776,35.4121,11100.0
2011-07-13 11:55:00,61.63,61.71,61.62,61.67,14200.0,35.4121,35.4581,35.4064,35.4351,14200.0
2011-07-13 12:00:00,61.67,61.73,61.67,61.73,10900.0,35.4351,35.4696,35.4351,35.4696,10900.0
2011-07-13 12:05:00,61.72,61.78,61.7,61.77,10400.0,35.4638,35.4983,35.4523,35.4925,10400.0
2011-07-13 12:10:00,61.77,61.88,61.77,61.87,19400.0,35.4925,35.5557,35.4925,35.55,19400.0
2011-07-13 12:15:00,61.86,61.88,61.84,61.85,24200.0,35.5443,35.5557,35.5328,35.5385,24200.0
2011-07-13 12:20:00,61.85,61.86,61.84,61.85,5600.0,35.5385,35.5443,35.5328,35.5385,5600.0
2011-07-13 12:25:00,61.84,61.86,61.84,61.86,3100.0,35.5328,35.5443,35.5328,35.5443,3100.0
2011-07-13 12:30:00,61.85,61.89,61.84,61.89,8200.0,35.5385,35.5615,35.5328,35.5615,8200.0
2011-07-13 12:35:00,61.88,61.9,61.86,61.89,10200.0,35.5557,35.5672,35.5443,35.5615,10200.0
2011-07-13 12:40:00,61.89,61.89,61.85,61.86,8400.0,35.5615,35.5615,35.5385,35.5443,8400.0
2011-07-13 12:45:00,61.86,61.95,61.85,61.93,17400.0,35.5443,35.596,35.5385,35.5845,17400.0
2011-07-13 12:50:00,61.92,61.93,61.87,61.9,6100.0,35.5787,35.5845,35.55,35.5672,6100.0
2011-07-13 12:55:00,61.9,61.9,61.87,61.89,8800.0,35.5672,35.5672,35.55,35.5615,8800.0
2011-07-13 13:00:00,61.88,61.89,61.86,61.88,11400.0,35.5557,35.5615,35.5443,35.5557,11400.0
2011-07-13 13:05:00,61.87,61.87,61.78,61.8,7500.0,35.55,35.55,35.4983,35.5098,7500.0
2011-07-13 13:10:00,61.8,61.81,61.77,61.79,15100.0,35.5098,35.5155,35.4925,35.504,15100.0
2011-07-13 13:15:00,61.78,61.78,61.7,61.74,13100.0,35.4983,35.4983,35.4523,35.4753,13100.0
2011-07-13 13:20:00,61.72,61.78,61.72,61.78,3200.0,35.4638,35.4983,35.4638,35.4983,3200.0
2011-07-13 13:25:00,61.77,61.77,61.72,61.74,11500.0,35.4925,35.4925,35.4638,35.4753,11500.0
2011-07-13 13:30:00,61.75,61.75,61.72,61.74,6900.0,35.4811,35.4811,35.4638,35.4753,6900.0
2011-07-13 13:35:00,61.75,61.79,61.75,61.78,9800.0,35.4811,35.504,35.4811,35.4983,9800.0
2011-07-13 13:40:00,61.77,61.78,61.74,61.74,5100.0,35.4925,35.4983,35.4753,35.4753,5100.0
2011-07-13 13:45:00,61.75,61.76,61.7,61.7,5900.0,35.4811,35.4868,35.4523,35.4523,5900.0
2011-07-13 13:50:00,61.69,61.7,61.6,61.6,10100.0,35.4466,35.4523,35.3949,35.3949,10100.0
2011-07-13 13:55:00,61.61,61.62,61.58,61.59,6400.0,35.4006,35.4064,35.3834,35.3891,6400.0
2011-07-13 14:00:00,61.58,61.64,61.55,61.64,12400.0,35.3834,35.4178,35.3661,35.4178,12400.0
2011-07-13 14:05:00,61.65,61.66,61.62,61.63,14700.0,35.4236,35.4293,35.4064,35.4121,14700.0
2011-07-13 14:10:00,61.62,61.62,61.55,61.55,46500.0,35.4064,35.4064,35.3661,35.3661,46500.0
2011-07-13 14:15:00,61.55,61.6,61.53,61.54,23800.0,35.3661,35.3949,35.3546,35.3604,23800.0
2011-07-13 14:20:00,61.55,61.55,61.46,61.47,15900.0,35.3661,35.3661,35.3144,35.3202,15900.0
2011-07-13 14:25:00,61.47,61.57,61.46,61.57,23800.0,35.3202,35.3776,35.3144,35.3776,23800.0
2011-07-13 14:30:00,61.57,61.61,61.56,61.58,14300.0,35.3776,35.4006,35.3719,35.3834,14300.0
2011-07-13 14:35:00,61.57,61.61,61.53,61.61,18100.0,35.3776,35.4006,35.3546,35.4006,18100.0
2011-07-13 14:40:00,61.6,61.6,61.56,61.59,10500.0,35.3949,35.3949,35.3719,35.3891,10500.0
2011-07-13 14:45:00,61.57,61.62,61.57,61.58,8400.0,35.3776,35.4064,35.3776,35.3834,8400.0
2011-07-13 14:50:00,61.59,61.63,61.59,61.61,8700.0,35.3891,35.4121,35.3891,35.4006,8700.0
2011-07-13 14:55:00,61.62,61.63,61.52,61.54,7600.0,35.4064,35.4121,35.3489,35.3604,7600.0
2011-07-13 15:00:00,61.54,61.59,61.49,61.52,19000.0,35.3604,35.3891,35.3317,35.3489,19000.0
2011-07-13 15:05:00,61.53,61.55,61.46,61.48,38400.0,35.3546,35.3661,35.3144,35.3259,38400.0
2011-07-13 15:10:00,61.48,61.48,61.34,61.34,64100.0,35.3259,35.3259,35.2455,35.2455,64100.0
2011-07-13 15:15:00,61.35,61.42,61.31,61.31,26200.0,35.2512,35.2914,35.2282,35.2282,26200.0
2011-07-13 15:20:00,61.29,61.3,61.22,61.25,22900.0,35.2167,35.2225,35.1765,35.1938,22900.0
2011-07-13 15:25:00,61.25,61.37,61.25,61.34,17300.0,35.1938,35.2627,35.1938,35.2455,17300.0
2011-07-13 15:30:00,61.33,61.35,61.29,61.34,18000.0,35.2397,35.2512,35.2167,35.2455,18000.0
2011-07-13 15:35:00,61.33,61.5,61.33,61.4,36200.0,35.2397,35.3374,35.2397,35.2799,36200.0
2011-07-13 15:40:00,61.39,61.39,61.26,61.32,38300.0,35.2742,35.2742,35.1995,35.234,38300.0
2011-07-13 15:45:00,61.32,61.32,61.22,61.29,67200.0,35.234,35.234,35.1765,35.2167,67200.0
2011-07-13 15:50:00,61.28,61.32,61.26,61.3,39300.0,35.211,35.234,35.1995,35.2225,39300.0
2011-07-13 15:55:00,61.29,61.29,61.23,61.26,63700.0,35.2167,35.2167,35.1823,35.1995,63700.0
2011-07-14 09:30:00,61.42,61.51,61.08,61.18,111000.0,35.2914,35.3432,35.0961,35.1535,111000.0
2011-07-14 09:35:00,61.19,61.22,61.12,61.17,15900.0,35.1593,35.1765,35.1191,35.1478,15900.0
2011-07-14 09:40:00,61.17,61.3,61.17,61.24,12500.0,35.1478,35.2225,35.1478,35.188,12500.0
2011-07-14 09:45:00,61.22,61.29,61.15,61.28,27800.0,35.1765,35.2167,35.1363,35.211,27800.0
2011-07-14 09:50:00,61.3,61.35,61.27,61.31,21100.0,35.2225,35.2512,35.2052,35.2282,21100.0
2011-07-14 09:55:00,61.34,61.39,61.26,61.28,11400.0,35.2455,35.2742,35.1995,35.211,11400.0
2011-07-14 10:00:00,61.31,61.36,61.23,61.27,16300.0,35.2282,35.257,35.1823,35.2052,16300.0
2011-07-14 10:05:00,61.3,61.38,61.24,61.36,16300.0,35.2225,35.2685,35.188,35.257,16300.0
2011-07-14 10:10:00,61.36,61.39,61.2,61.26,21700.0,35.257,35.2742,35.165,35.1995,21700.0
2011-07-14 10:15:00,61.26,61.33,61.25,61.3,32100.0,35.1995,35.2397,35.1938,35.2225,32100.0
2011-07-14 10:20:00,61.3,61.39,61.26,61.26,22000.0,35.2225,35.2742,35.1995,35.1995,22000.0
2011-07-14 10:25:00,61.27,61.35,61.23,61.25,17400.0,35.2052,35.2512,35.1823,35.1938,17400.0
2011-07-14 10:30:00,61.26,61.29,61.15,61.17,29100.0,35.1995,35.2167,35.1363,35.1478,29100.0
2011-07-14 10:35:00,61.17,61.18,61.06,61.06,30600.0,35.1478,35.1535,35.0846,35.0846,30600.0
2011-07-14 10:40:00,61.07,61.07,60.96,60.99,30600.0,35.0903,35.0903,35.0271,35.0444,30600.0
2011-07-14 10:45:00,60.98,61.01,60.95,60.99,14200.0,35.0386,35.0559,35.0214,35.0444,14200.0
2011-07-14 10:50:00,61.0,61.02,60.95,60.99,27900.0,35.0501,35.0616,35.0214,35.0444,27900.0
2011-07-14 10:55:00,60.98,60.99,60.89,60.95,23600.0,35.0386,35.0444,34.9869,35.0214,23600.0
2011-07-14 11:00:00,60.93,60.99,60.92,60.98,20400.0,35.0099,35.0444,35.0041,35.0386,20400.0
2011-07-14 11:05:00,60.99,61.0,60.94,60.96,18200.0,35.0444,35.0501,35.0156,35.0271,18200.0
2011-07-14 11:10:00,60.96,60.99,60.92,60.94,15200.0,35.0271,35.0444,35.0041,35.0156,15200.0
2011-07-14 11:15:00,60.95,61.01,60.92,60.98,9000.0,35.0214,35.0559,35.0041,35.0386,9000.0
2011-07-14 11:20:00,60.99,60.99,60.93,60.96,22900.0,35.0444,35.0444,35.0099,35.0271,22900.0
2011-07-14 11:25:00,60.95,61.0,60.94,61.0,10500.0,35.0214,35.0501,35.0156,35.0501,10500.0
2011-07-14 11:30:00,61.0,61.0,60.91,60.93,13200.0,35.0501,35.0501,34.9984,35.0099,13200.0
2011-07-14 11:35:00,60.94,60.94,60.85,60.87,20900.0,35.0156,35.0156,34.9639,34.9754,20900.0
2011-07-14 11:40:00,60.85,60.98,60.85,60.98,15200.0,34.9639,35.0386,34.9639,35.0386,15200.0
2011-07-14 11:45:00,60.98,60.98,60.95,60.98,10700.0,35.0386,35.0386,35.0214,35.0386,10700.0
2011-07-14 11:50:00,60.97,60.97,60.91,60.91,6300.0,35.0329,35.0329,34.9984,34.9984,6300.0
2011-07-14 11:55:00,60.9,60.96,60.88,60.88,22900.0,34.9926,35.0271,34.9812,34.9812,22900.0
2011-07-14 12:00:00,60.89,60.89,60.81,60.82,11300.0,34.9869,34.9869,34.9409,34.9467,11300.0
2011-07-14 12:05:00,60.83,60.87,60.78,60.8,12000.0,34.9524,34.9754,34.9237,34.9352,12000.0
2011-07-14 12:10:00,60.79,60.83,60.77,60.83,8700.0,34.9294,34.9524,34.918,34.9524,8700.0
2011-07-14 12:15:00,60.83,60.83,60.66,60.67,15800.0,34.9524,34.9524,34.8547,34.8605,15800.0
2011-07-14 12:20:00,60.67,60.7,60.65,60.66,7500.0,34.8605,34.8777,34.849,34.8547,7500.0
2011-07-14 12:25:00,60.66,60.75,60.65,60.75,21300.0,34.8547,34.9065,34.849,34.9065,21300.0
2011-07-14 12:30:00,60.76,60.85,60.75,60.83,4900.0,34.9122,34.9639,34.9065,34.9524,4900.0
2011-07-14 12:35:00,60.82,60.84,60.81,60.82,5000.0,34.9467,34.9582,34.9409,34.9467,5000.0
2011-07-14 12:40:00,60.83,60.86,60.82,60.82,5400.0,34.9524,34.9697,34.9467,34.9467,5400.0
2011-07-14 12:45:00,60.81,60.82,60.72,60.73,9500.0,34.9409,34.9467,34.8892,34.895,9500.0
2011-07-14 12:50:00,60.72,60.72,60.62,60.62,17800.0,34.8892,34.8892,34.8318,34.8318,17800.0
2011-07-14 12:55:00,60.62,60.63,60.6,60.62,18900.0,34.8318,34.8375,34.8203,34.8318,18900.0
2011-07-14 13:00:00,60.63,60.68,60.59,60.59,20200.0,34.8375,34.8662,34.8145,34.8145,20200.0
2011-07-14 13:05:00,60.59,60.67,60.59,60.65,28300.0,34.8145,34.8605,34.8145,34.849,28300.0
2011-07-14 13:10:00,60.66,60.66,60.55,60.56,21000.0,34.8547,34.8547,34.7915,34.7973,21000.0
2011-07-14 13:15:00,60.55,60.57,60.43,60.47,28600.0,34.7915,34.803,34.7226,34.7456,28600.0
2011-07-14 13:20:00,60.47,60.57,60.43,60.55,23300.0,34.7456,34.803,34.7226,34.7915,23300.0
2011-07-14 13:25:00,60.55,60.68,60.49,60.68,37000.0,34.7915,34.8662,34.7571,34.8662,37000.0
2011-07-14 13:30:00,60.67,60.99,60.65,60.9,67600.0,34.8605,35.0444,34.849,34.9926,67600.0
2011-07-14 13:35:00,60.9,60.92,60.74,60.75,45300.0,34.9926,35.0041,34.9007,34.9065,45300.0
2011-07-14 13:40:00,60.75,60.88,60.72,60.82,38800.0,34.9065,34.9812,34.8892,34.9467,38800.0
2011-07-14 13:45:00,60.82,60.82,60.66,60.72,12500.0,34.9467,34.9467,34.8547,34.8892,12500.0
2011-07-14 13:50:00,60.71,60.72,60.6,60.66,15700.0,34.8835,34.8892,34.8203,34.8547,15700.0
2011-07-14 13:55:00,60.64,60.83,60.63,60.82,12500.0,34.8433,34.9524,34.8375,34.9467,12500.0
2011-07-14 14:00:00,60.84,60.87,60.76,60.76,17400.0,34.9582,34.9754,34.9122,34.9122,17400.0
2011-07-14 14:05:00,60.76,60.76,60.71,60.76,5700.0,34.9122,34.9122,34.8835,34.9122,5700.0
2011-07-14 14:10:00,60.76,60.93,60.75,60.9,22200.0,34.9122,35.0099,34.9065,34.9926,22200.0
2011-07-14 14:15:00,60.89,60.95,60.8,60.8,39000.0,34.9869,35.0214,34.9352,34.9352,39000.0
2011-07-14 14:20:00,60.81,60.84,60.72,60.74,22000.0,34.9409,34.9582,34.8892,34.9007,22000.0
2011-07-14 14:25:00,60.72,60.74,60.65,60.71,23900.0,34.8892,34.9007,34.849,34.8835,23900.0
2011-07-14 14:30:00,60.72,60.8,60.7,60.77,13300.0,34.8892,34.9352,34.8777,34.918,13300.0
2011-07-14 14:35:00,60.76,60.76,60.66,60.7,17600.0,34.9122,34.9122,34.8547,34.8777,17600.0
2011-07-14 14:40:00,60.71,60.75,60.71,60.75,6600.0,34.8835,34.9065,34.8835,34.9065,6600.0
2011-07-14 14:45:00,60.73,60.73,60.67,60.68,15800.0,34.895,34.895,34.8605,34.8662,15800.0
2011-07-14 14:50:00,60.67,60.7,60.64,60.64,10200.0,34.8605,34.8777,34.8433,34.8433,10200.0
2011-07-14 14:55:00,60.64,60.72,60.63,60.7,13400.0,34.8433,34.8892,34.8375,34.8777,13400.0
2011-07-14 15:00:00,60.72,60.74,60.68,60.68,7500.0,34.8892,34.9007,34.8662,34.8662,7500.0
2011-07-14 15:05:00,60.68,60.7,60.53,60.57,14600.0,34.8662,34.8777,34.7801,34.803,14600.0
2011-07-14 15:10:00,60.58,60.67,60.54,60.66,18900.0,34.8088,34.8605,34.7858,34.8547,18900.0
2011-07-14 15:15:00,60.67,60.69,60.61,60.68,8500.0,34.8605,34.872,34.826,34.8662,8500.0
2011-07-14 15:20:00,60.7,60.74,60.66,60.68,24100.0,34.8777,34.9007,34.8547,34.8662,24100.0
2011-07-14 15:25:00,60.69,60.71,60.65,60.68,14900.0,34.872,34.8835,34.849,34.8662,14900.0
2011-07-14 15:30:00,60.67,60.76,60.67,60.74,11900.0,34.8605,34.9122,34.8605,34.9007,11900.0
2011-07-14 15:35:00,60.75,60.83,60.75,60.8,16800.0,34.9065,34.9524,34.9065,34.9352,16800.0
2011-07-14 15:40:00,60.79,60.82,60.73,60.73,17100.0,34.9294,34.9467,34.895,34.895,17100.0
2011-07-14 15:45:00,60.72,60.73,60.64,60.73,45200.0,34.8892,34.895,34.8433,34.895,45200.0
2011-07-14 15:50:00,60.72,60.72,60.63,60.68,31600.0,34.8892,34.8892,34.8375,34.8662,31600.0
2011-07-14 15:55:00,60.67,60.67,60.63,60.66,65200.0,34.8605,34.8605,34.8375,34.8547,65200.0
2011-07-15 09:30:00,60.94,60.94,60.73,60.76,49600.0,35.0156,35.0156,34.895,34.9122,49600.0
2011-07-15 09:35:00,60.76,60.76,60.53,60.61,35800.0,34.9122,34.9122,34.7801,34.826,35800.0
2011-07-15 09:40:00,60.62,60.68,60.61,60.68,6400.0,34.8318,34.8662,34.826,34.8662,6400.0
2011-07-15 09:45:00,60.68,60.89,60.64,60.88,25600.0,34.8662,34.9869,34.8433,34.9812,25600.0
2011-07-15 09:50:00,60.87,60.93,60.72,60.72,58900.0,34.9754,35.0099,34.8892,34.8892,58900.0
2011-07-15 09:55:00,60.71,60.98,60.62,60.97,49800.0,34.8835,35.0386,34.8318,35.0329,49800.0
2011-07-15 10:00:00,60.97,61.11,60.96,61.0,87000.0,35.0329,35.1133,35.0271,35.0501,87000.0
2011-07-15 10:05:00,61.02,61.06,60.87,60.96,22900.0,35.0616,35.0846,34.9754,35.0271,22900.0
2011-07-15 10:10:00,60.92,60.96,60.87,60.94,29800.0,35.0041,35.0271,34.9754,35.0156,29800.0
2011-07-15 10:15:00,60.93,60.95,60.84,60.84,28900.0,35.0099,35.0214,34.9582,34.9582,28900.0
2011-07-15 10:20:00,60.82,60.89,60.72,60.89,30000.0,34.9467,34.9869,34.8892,34.9869,30000.0
2011-07-15 10:25:00,60.9,60.97,60.8,60.97,29800.0,34.9926,35.0329,34.9352,35.0329,29800.0
2011-07-15 10:30:00,60.98,61.01,60.88,60.9,19900.0,35.0386,35.0559,34.9812,34.9926,19900.0
2011-07-15 10:35:00,60.9,60.94,60.83,60.83,13900.0,34.9926,35.0156,34.9524,34.9524,13900.0
2011-07-15 10:40:00,60.82,61.01,60.81,61.0,32400.0,34.9467,35.0559,34.9409,35.0501,32400.0
2011-07-15 10:45:00,61.01,61.06,60.99,61.01,13000.0,35.0559,35.0846,35.0444,35.0559,13000.0
2011-07-15 10:50:00,61.01,61.05,61.0,61.03,11100.0,35.0559,35.0788,35.0501,35.0673,11100.0
2011-07-15 10:55:00,61.03,61.07,60.98,61.0,9100.0,35.0673,35.0903,35.0386,35.0501,9100.0
2011-07-15 11:00:00,61.03,61.12,61.01,61.1,22100.0,35.0673,35.1191,35.0559,35.1076,22100.0
2011-07-15 11:05:00,61.11,61.15,61.08,61.09,11800.0,35.1133,35.1363,35.0961,35.1018,11800.0
2011-07-15 11:10:00,61.09,61.18,61.06,61.15,13300.0,35.1018,35.1535,35.0846,35.1363,13300.0
2011-07-15 11:15:00,61.16,61.21,61.14,61.17,20900.0,35.142,35.1708,35.1306,35.1478,20900.0
2011-07-15 11:20:00,61.17,61.21,61.13,61.21,12100.0,35.1478,35.1708,35.1248,35.1708,12100.0
2011-07-15 11:25:00,61.2,61.22,61.18,61.19,4900.0,35.165,35.1765,35.1535,35.1593,4900.0
2011-07-15 11:30:00,61.2,61.2,61.13,61.16,12900.0,35.165,35.165,35.1248,35.142,12900.0
2011-07-15 11:35:00,61.16,61.22,61.16,61.19,9900.0,35.142,35.1765,35.142,35.1593,9900.0
2011-07-15 11:40:00,61.17,61.18,61.09,61.09,22100.0,35.1478,35.1535,35.1018,35.1018,22100.0
2011-07-15 11:45:00,61.1,61.15,61.1,61.14,7700.0,35.1076,35.1363,35.1076,35.1306,7700.0
2011-07-15 11:50:00,61.15,61.2,61.15,61.18,10800.0,35.1363,35.165,35.1363,35.1535,10800.0
2011-07-15 11:55:00,61.19,61.2,61.11,61.11,17400.0,35.1593,35.165,35.1133,35.1133,17400.0
2011-07-15 12:00:00,61.12,61.28,61.12,61.28,22100.0,35.1191,35.211,35.1191,35.211,22100.0
2011-07-15 12:05:00,61.27,61.34,61.18,61.21,17400.0,35.2052,35.2455,35.1535,35.1708,17400.0
2011-07-15 12:10:00,61.2,61.23,61.19,61.21,5400.0,35.165,35.1823,35.1593,35.1708,5400.0
2011-07-15 12:15:00,61.22,61.22,61.12,61.13,9100.0,35.1765,35.1765,35.1191,35.1248,9100.0
2011-07-15 12:20:00,61.14,61.21,61.12,61.17,8800.0,35.1306,35.1708,35.1191,35.1478,8800.0
2011-07-15 12:25:00,61.19,61.27,61.18,61.27,7200.0,35.1593,35.2052,35.1535,35.2052,7200.0
2011-07-15 12:30:00,61.27,61.31,61.23,61.26,15000.0,35.2052,35.2282,35.1823,35.1995,15000.0
2011-07-15 12:35:00,61.24,61.27,61.23,61.24,2700.0,35.188,35.2052,35.1823,35.188,2700.0
2011-07-15 12:40:00,61.24,61.27,61.16,61.16,10000.0,35.188,35.2052,35.142,35.142,10000.0
2011-07-15 12:45:00,61.16,61.24,61.16,61.23,8500.0,35.142,35.188,35.142,35.1823,8500.0
2011-07-15 12:50:00,61.23,61.28,61.18,61.26,82500.0,35.1823,35.211,35.1535,35.1995,82500.0
2011-07-15 12:55:00,61.25,61.3,61.25,61.25,13500.0,35.1938,35.2225,35.1938,35.1938,13500.0
2011-07-15 13:00:00,61.24,61.26,61.21,61.26,5400.0,35.188,35.1995,35.1708,35.1995,5400.0
2011-07-15 13:05:00,61.26,61.28,61.24,61.28,9900.0,35.1995,35.211,35.188,35.211,9900.0
2011-07-15 13:10:00,61.29,61.29,61.21,61.24,7800.0,35.2167,35.2167,35.1708,35.188,7800.0
2011-07-15 13:15:00,61.23,61.24,61.16,61.17,11600.0,35.1823,35.188,35.142,35.1478,11600.0
2011-07-15 13:20:00,61.16,61.2,61.15,61.19,8600.0,35.142,35.165,35.1363,35.1593,8600.0
2011-07-15 13:25:00,61.2,61.27,61.19,61.26,19400.0,35.165,35.2052,35.1593,35.1995,19400.0
2011-07-15 13:30:00,61.26,61.28,61.19,61.23,26700.0,35.1995,35.211,35.1593,35.1823,26700.0
2011-07-15 13:35:00,61.23,61.26,61.21,61.21,27200.0,35.1823,35.1995,35.1708,35.1708,27200.0
2011-07-15 13:40:00,61.22,61.23,61.2,61.22,13700.0,35.1765,35.1823,35.165,35.1765,13700.0
2011-07-15 13:45:00,61.23,61.25,61.18,61.19,13800.0,35.1823,35.1938,35.1535,35.1593,13800.0
2011-07-15 13:50:00,61.19,61.2,61.14,61.18,6800.0,35.1593,35.165,35.1306,35.1535,6800.0
2011-07-15 13:55:00,61.19,61.19,61.08,61.12,15300.0,35.1593,35.1593,35.0961,35.1191,15300.0
2011-07-15 14:00:00,61.13,61.15,61.09,61.1,4400.0,35.1248,35.1363,35.1018,35.1076,4400.0
2011-07-15 14:05:00,61.1,61.13,61.07,61.1,15700.0,35.1076,35.1248,35.0903,35.1076,15700.0
2011-07-15 14:10:00,61.1,61.1,61.03,61.08,12500.0,35.1076,35.1076,35.0673,35.0961,12500.0
2011-07-15 14:15:00,61.06,61.12,61.06,61.11,4100.0,35.0846,35.1191,35.0846,35.1133,4100.0
2011-07-15 14:20:00,61.1,61.1,61.0,61.02,6000.0,35.1076,35.1076,35.0501,35.0616,6000.0
2011-07-15 14:25:00,61.02,61.02,60.97,60.98,13200.0,35.0616,35.0616,35.0329,35.0386,13200.0
2011-07-15 14:30:00,60.97,61.04,60.97,61.0,32500.0,35.0329,35.0731,35.0329,35.0501,32500.0
2011-07-15 14:35:00,61.01,61.04,60.97,61.02,8300.0,35.0559,35.0731,35.0329,35.0616,8300.0
2011-07-15 14:40:00,61.04,61.06,61.03,61.05,8800.0,35.0731,35.0846,35.0673,35.0788,8800.0
2011-07-15 14:45:00,61.07,61.17,61.07,61.13,11700.0,35.0903,35.1478,35.0903,35.1248,11700.0
2011-07-15 14:50:00,61.15,61.16,61.1,61.1,11400.0,35.1363,35.142,35.1076,35.1076,11400.0
2011-07-15 14:55:00,61.1,61.15,61.06,61.07,12200.0,35.1076,35.1363,35.0846,35.0903,12200.0
2011-07-15 15:00:00,61.08,61.15,61.08,61.08,8100.0,35.0961,35.1363,35.0961,35.0961,8100.0
2011-07-15 15:05:00,61.08,61.19,61.04,61.17,12000.0,35.0961,35.1593,35.0731,35.1478,12000.0
2011-07-15 15:10:00,61.18,61.21,61.16,61.21,6400.0,35.1535,35.1708,35.142,35.1708,6400.0
2011-07-15 15:15:00,61.21,61.22,61.19,61.2,12600.0,35.1708,35.1765,35.1593,35.165,12600.0
2011-07-15 15:20:00,61.21,61.27,61.19,61.26,10400.0,35.1708,35.2052,35.1593,35.1995,10400.0
2011-07-15 15:25:00,61.27,61.32,61.27,61.32,13300.0,35.2052,35.234,35.2052,35.234,13300.0
2011-07-15 15:30:00,61.31,61.38,61.26,61.29,23300.0,35.2282,35.2685,35.1995,35.2167,23300.0
2011-07-15 15:35:00,61.29,61.31,61.25,61.31,26200.0,35.2167,35.2282,35.1938,35.2282,26200.0
2011-07-15 15:40:00,61.31,61.32,61.26,61.29,20000.0,35.2282,35.234,35.1995,35.2167,20000.0
2011-07-15 15:45:00,61.29,61.35,61.26,61.35,18600.0,35.2167,35.2512,35.1995,35.2512,18600.0
2011-07-15 15:50:00,61.34,61.36,61.3,61.36,29900.0,35.2455,35.257,35.2225,35.257,29900.0
2011-07-15 15:55:00,61.36,61.37,61.31,61.37,68200.0,35.257,35.2627,35.2282,35.2627,68200.0
2011-07-18 09:30:00,61.19,61.28,60.91,60.98,44200.0,35.1593,35.211,34.9984,35.0386,44200.0
2011-07-18 09:35:00,60.96,61.17,60.96,61.14,28900.0,35.0271,35.1478,35.0271,35.1306,28900.0
2011-07-18 09:40:00,61.17,61.29,61.11,61.14,19000.0,35.1478,35.2167,35.1133,35.1306,19000.0
2011-07-18 09:45:00,61.1,61.16,60.98,60.98,18700.0,35.1076,35.142,35.0386,35.0386,18700.0
2011-07-18 09:50:00,60.97,60.98,60.9,60.91,20100.0,35.0329,35.0386,34.9926,34.9984,20100.0
2011-07-18 09:55:00,60.9,60.91,60.75,60.77,8800.0,34.9926,34.9984,34.9065,34.918,8800.0
2011-07-18 10:00:00,60.77,60.78,60.61,60.7,25100.0,34.918,34.9237,34.826,34.8777,25100.0
2011-07-18 10:05:00,60.7,60.7,60.51,60.59,40300.0,34.8777,34.8777,34.7686,34.8145,40300.0
2011-07-18 10:10:00,60.57,60.58,60.44,60.44,33400.0,34.803,34.8088,34.7283,34.7283,33400.0
2011-07-18 10:15:00,60.44,60.63,60.41,60.61,43900.0,34.7283,34.8375,34.7111,34.826,43900.0
2011-07-18 10:20:00,60.62,60.77,60.6,60.67,20400.0,34.8318,34.918,34.8203,34.8605,20400.0
2011-07-18 10:25:00,60.67,60.68,60.63,60.65,13000.0,34.8605,34.8662,34.8375,34.849,13000.0
2011-07-18 10:30:00,60.65,60.68,60.56,60.58,17500.0,34.849,34.8662,34.7973,34.8088,17500.0
2011-07-18 10:35:00,60.57,60.68,60.57,60.62,12400.0,34.803,34.8662,34.803,34.8318,12400.0
2011-07-18 10:40:00,60.63,60.76,60.62,60.74,20600.0,34.8375,34.9122,34.8318,34.9007,20600.0
2011-07-18 10:45:00,60.75,60.75,60.54,60.54,12100.0,34.9065,34.9065,34.7858,34.7858,12100.0
2011-07-18 10:50:00,60.55,60.57,60.44,60.46,26200.0,34.7915,34.803,34.7283,34.7398,26200.0
2011-07-18 10:55:00,60.44,60.57,60.43,60.55,19500.0,34.7283,34.803,34.7226,34.7915,19500.0
2011-07-18 11:00:00,60.55,60.61,60.54,60.58,17500.0,34.7915,34.826,34.7858,34.8088,17500.0
2011-07-18 11:05:00,60.58,60.63,60.54,60.57,9400.0,34.8088,34.8375,34.7858,34.803,9400.0
2011-07-18 11:10:00,60.58,60.6,60.52,60.58,14000.0,34.8088,34.8203,34.7743,34.8088,14000.0
2011-07-18 11:15:00,60.57,60.65,60.56,60.64,13500.0,34.803,34.849,34.7973,34.8433,13500.0
2011-07-18 11:20:00,60.65,60.66,60.63,60.66,8400.0,34.849,34.8547,34.8375,34.8547,8400.0
2011-07-18 11:25:00,60.67,60.78,60.66,60.72,11500.0,34.8605,34.9237,34.8547,34.8892,11500.0
2011-07-18 11:30:00,60.71,60.73,60.62,60.66,14100.0,34.8835,34.895,34.8318,34.8547,14100.0
2011-07-18 11:35:00,60.66,60.66,60.57,60.6,22600.0,34.8547,34.8547,34.803,34.8203,22600.0
2011-07-18 11:40:00,60.6,60.6,60.53,60.54,33300.0,34.8203,34.8203,34.7801,34.7858,33300.0
2011-07-18 11:45:00,60.54,60.6,60.51,60.55,11700.0,34.7858,34.8203,34.7686,34.7915,11700.0
2011-07-18 11:50:00,60.56,60.59,60.53,60.53,7800.0,34.7973,34.8145,34.7801,34.7801,7800.0
2011-07-18 11:55:00,60.53,60.56,60.47,60.51,11600.0,34.7801,34.7973,34.7456,34.7686,11600.0
2011-07-18 12:00:00,60.5,60.57,60.5,60.53,11300.0,34.7628,34.803,34.7628,34.7801,11300.0
2011-07-18 12:05:00,60.53,60.53,60.45,60.49,13000.0,34.7801,34.7801,34.7341,34.7571,13000.0
2011-07-18 12:10:00,60.5,60.61,60.49,60.6,11900.0,34.7628,34.826,34.7571,34.8203,11900.0
2011-07-18 12:15:00,60.59,60.65,60.58,60.62,5600.0,34.8145,34.849,34.8088,34.8318,5600.0
2011-07-18 12:20:00,60.62,60.67,60.58,60.65,9200.0,34.8318,34.8605,34.8088,34.849,9200.0
2011-07-18 12:25:00,60.64,60.68,60.63,60.64,13500.0,34.8433,34.8662,34.8375,34.8433,13500.0
2011-07-18 12:30:00,60.67,60.67,60.61,60.67,9000.0,34.8605,34.8605,34.826,34.8605,9000.0
2011-07-18 12:35:00,60.67,60.81,60.65,60.79,14600.0,34.8605,34.9409,34.849,34.9294,14600.0
2011-07-18 12:40:00,60.79,60.81,60.77,60.78,6100.0,34.9294,34.9409,34.918,34.9237,6100.0
2011-07-18 12:45:00,60.78,60.81,60.73,60.76,17500.0,34.9237,34.9409,34.895,34.9122,17500.0
2011-07-18 12:50:00,60.77,60.84,60.75,60.75,11900.0,34.918,34.9582,34.9065,34.9065,11900.0
2011-07-18 12:55:00,60.76,60.82,60.76,60.82,6000.0,34.9122,34.9467,34.9122,34.9467,6000.0
2011-07-18 13:00:00,60.78,60.78,60.69,60.69,6000.0,34.9237,34.9237,34.872,34.872,6000.0
2011-07-18 13:05:00,60.68,60.72,60.67,60.71,5200.0,34.8662,34.8892,34.8605,34.8835,5200.0
2011-07-18 13:10:00,60.71,60.71,60.66,60.69,7600.0,34.8835,34.8835,34.8547,34.872,7600.0
2011-07-18 13:15:00,60.68,60.68,60.6,60.61,7000.0,34.8662,34.8662,34.8203,34.826,7000.0
2011-07-18 13:20:00,60.6,60.66,60.59,60.62,7600.0,34.8203,34.8547,34.8145,34.8318,7600.0
2011-07-18 13:25:00,60.61,60.68,60.61,60.68,5900.0,34.826,34.8662,34.826,34.8662,5900.0
2011-07-18 13:30:00,60.68,60.79,60.68,60.78,8600.0,34.8662,34.9294,34.8662,34.9237,8600.0
2011-07-18 13:35:00,60.78,60.86,60.76,60.8,15300.0,34.9237,34.9697,34.9122,34.9352,15300.0
2011-07-18 13:40:00,60.8,60.8,60.76,60.76,3400.0,34.9352,34.9352,34.9122,34.9122,3400.0
2011-07-18 13:45:00,60.75,60.8,60.74,60.75,7400.0,34.9065,34.9352,34.9007,34.9065,7400.0
2011-07-18 13:50:00,60.76,60.87,60.74,60.85,7900.0,34.9122,34.9754,34.9007,34.9639,7900.0
2011-07-18 13:55:00,60.85,60.91,60.82,60.89,11000.0,34.9639,34.9984,34.9467,34.9869,11000.0
2011-07-18 14:00:00,60.9,60.9,60.77,60.78,12800.0,34.9926,34.9926,34.918,34.9237,12800.0
2011-07-18 14:05:00,60.81,60.86,60.8,60.85,7700.0,34.9409,34.9697,34.9352,34.9639,7700.0
2011-07-18 14:10:00,60.86,60.87,60.82,60.84,12600.0,34.9697,34.9754,34.9467,34.9582,12600.0
2011-07-18 14:15:00,60.85,60.87,60.81,60.85,10800.0,34.9639,34.9754,34.9409,34.9639,10800.0
2011-07-18 14:20:00,60.86,60.88,60.81,60.82,11700.0,34.9697,34.9812,34.9409,34.9467,11700.0
2011-07-18 14:25:00,60.82,60.86,60.79,60.79,19600.0,34.9467,34.9697,34.9294,34.9294,19600.0
2011-07-18 14:30:00,60.8,60.8,60.68,60.71,23800.0,34.9352,34.9352,34.8662,34.8835,23800.0
2011-07-18 14:35:00,60.71,60.78,60.7,60.74,21400.0,34.8835,34.9237,34.8777,34.9007,21400.0
2011-07-18 14:40:00,60.73,60.75,60.71,60.75,8300.0,34.895,34.9065,34.8835,34.9065,8300.0
2011-07-18 14:45:00,60.75,60.75,60.7,60.71,14800.0,34.9065,34.9065,34.8777,34.8835,14800.0
2011-07-18 14:50:00,60.7,60.72,60.69,60.71,5300.0,34.8777,34.8892,34.872,34.8835,5300.0
2011-07-18 14:55:00,60.72,60.8,60.68,60.8,4900.0,34.8892,34.9352,34.8662,34.9352,4900.0
2011-07-18 15:00:00,60.82,60.86,60.8,60.83,10300.0,34.9467,34.9697,34.9352,34.9524,10300.0
2011-07-18 15:05:00,60.83,60.83,60.74,60.75,12600.0,34.9524,34.9524,34.9007,34.9065,12600.0
2011-07-18 15:10:00,60.73,60.75,60.7,60.73,20200.0,34.895,34.9065,34.8777,34.895,20200.0
2011-07-18 15:15:00,60.73,60.79,60.72,60.76,13500.0,34.895,34.9294,34.8892,34.9122,13500.0
2011-07-18 15:20:00,60.76,60.78,60.69,60.72,12600.0,34.9122,34.9237,34.872,34.8892,12600.0
2011-07-18 15:25:00,60.73,60.76,60.69,60.76,16200.0,34.895,34.9122,34.872,34.9122,16200.0
2011-07-18 15:30:00,60.76,60.82,60.76,60.77,25200.0,34.9122,34.9467,34.9122,34.918,25200.0
2011-07-18 15:35:00,60.78,60.9,60.77,60.9,18800.0,34.9237,34.9926,34.918,34.9926,18800.0
2011-07-18 15:40:00,60.9,60.91,60.85,60.87,20900.0,34.9926,34.9984,34.9639,34.9754,20900.0
2011-07-18 15:45:00,60.86,60.86,60.81,60.85,37100.0,34.9697,34.9697,34.9409,34.9639,37100.0
2011-07-18 15:50:00,60.85,60.97,60.84,60.96,22300.0,34.9639,35.0329,34.9582,35.0271,22300.0
2011-07-18 15:55:00,60.95,60.95,60.89,60.91,39200.0,35.0214,35.0214,34.9869,34.9984,39200.0
2011-07-19 09:30:00,61.31,61.45,61.23,61.41,23900.0,35.2282,35.3087,35.1823,35.2857,23900.0
2011-07-19 09:35:00,61.43,61.43,61.34,61.35,24200.0,35.2972,35.2972,35.2455,35.2512,24200.0
2011-07-19 09:40:00,61.37,61.43,61.29,61.29,24300.0,35.2627,35.2972,35.2167,35.2167,24300.0
2011-07-19 09:45:00,61.31,61.31,61.1,61.22,22600.0,35.2282,35.2282,35.1076,35.1765,22600.0
2011-07-19 09:50:00,61.22,61.47,61.18,61.46,43600.0,35.1765,35.3202,35.1535,35.3144,43600.0
2011-07-19 09:55:00,61.45,61.46,61.36,61.42,16400.0,35.3087,35.3144,35.257,35.2914,16400.0
2011-07-19 10:00:00,61.44,61.5,61.39,61.46,17700.0,35.3029,35.3374,35.2742,35.3144,17700.0
2011-07-19 10:05:00,61.45,61.52,61.41,61.5,28200.0,35.3087,35.3489,35.2857,35.3374,28200.0
2011-07-19 10:10:00,61.53,61.62,61.53,61.6,20300.0,35.3546,35.4064,35.3546,35.3949,20300.0
2011-07-19 10:15:00,61.62,61.81,61.62,61.72,52000.0,35.4064,35.5155,35.4064,35.4638,52000.0
2011-07-19 10:20:00,61.72,61.8,61.71,61.78,26900.0,35.4638,35.5098,35.4581,35.4983,26900.0
2011-07-19 10:25:00,61.79,61.82,61.68,61.69,13500.0,35.504,35.5213,35.4408,35.4466,13500.0
2011-07-19 10:30:00,61.71,61.77,61.68,61.69,10100.0,35.4581,35.4925,35.4408,35.4466,10100.0
2011-07-19 10:35:00,61.7,61.74,61.66,61.66,10700.0,35.4523,35.4753,35.4293,35.4293,10700.0
2011-07-19 10:40:00,61.66,61.68,61.61,61.62,10600.0,35.4293,35.4408,35.4006,35.4064,10600.0
2011-07-19 10:45:00,61.61,61.64,61.58,61.61,7600.0,35.4006,35.4178,35.3834,35.4006,7600.0
2011-07-19 10:50:00,61.65,61.7,61.64,61.68,11600.0,35.4236,35.4523,35.4178,35.4408,11600.0
2011-07-19 10:55:00,61.66,61.66,61.6,61.62,5100.0,35.4293,35.4293,35.3949,35.4064,5100.0
2011-07-19 11:00:00,61.62,61.66,61.61,61.64,18200.0,35.4064,35.4293,35.4006,35.4178,18200.0
2011-07-19 11:05:00,61.64,61.65,61.6,61.63,6600.0,35.4178,35.4236,35.3949,35.4121,6600.0
2011-07-19 11:10:00,61.62,61.62,61.59,61.59,11000.0,35.4064,35.4064,35.3891,35.3891,11000.0
2011-07-19 11:15:00,61.58,61.61,61.52,61.53,28000.0,35.3834,35.4006,35.3489,35.3546,28000.0
2011-07-19 11:20:00,61.52,61.55,61.51,61.53,7900.0,35.3489,35.3661,35.3432,35.3546,7900.0
2011-07-19 11:25:00,61.54,61.57,61.53,61.54,7600.0,35.3604,35.3776,35.3546,35.3604,7600.0
2011-07-19 11:30:00,61.54,61.58,61.5,61.56,13600.0,35.3604,35.3834,35.3374,35.3719,13600.0
2011-07-19 11:35:00,61.57,61.57,61.43,61.43,24200.0,35.3776,35.3776,35.2972,35.2972,24200.0
2011-07-19 11:40:00,61.42,61.51,61.41,61.51,5600.0,35.2914,35.3432,35.2857,35.3432,5600.0
2011-07-19 11:45:00,61.49,61.54,61.46,61.52,6700.0,35.3317,35.3604,35.3144,35.3489,6700.0
2011-07-19 11:50:00,61.51,61.56,61.51,61.55,8300.0,35.3432,35.3719,35.3432,35.3661,8300.0
2011-07-19 11:55:00,61.56,61.58,61.47,61.52,10500.0,35.3719,35.3834,35.3202,35.3489,10500.0
2011-07-19 12:00:00,61.5,61.56,61.49,61.49,13800.0,35.3374,35.3719,35.3317,35.3317,13800.0
2011-07-19 12:05:00,61.49,61.49,61.41,61.41,14300.0,35.3317,35.3317,35.2857,35.2857,14300.0
2011-07-19 12:10:00,61.41,61.45,61.4,61.42,9800.0,35.2857,35.3087,35.2799,35.2914,9800.0
2011-07-19 12:15:00,61.43,61.46,61.39,61.41,9200.0,35.2972,35.3144,35.2742,35.2857,9200.0
2011-07-19 12:20:00,61.43,61.43,61.38,61.41,8800.0,35.2972,35.2972,35.2685,35.2857,8800.0
2011-07-19 12:25:00,61.4,61.41,61.38,61.41,5900.0,35.2799,35.2857,35.2685,35.2857,5900.0
2011-07-19 12:30:00,61.41,61.47,61.41,61.47,13600.0,35.2857,35.3202,35.2857,35.3202,13600.0
2011-07-19 12:35:00,61.47,61.51,61.47,61.48,6900.0,35.3202,35.3432,35.3202,35.3259,6900.0
2011-07-19 12:40:00,61.47,61.47,61.37,61.41,11200.0,35.3202,35.3202,35.2627,35.2857,11200.0
2011-07-19 12:45:00,61.41,61.41,61.35,61.39,8600.0,35.2857,35.2857,35.2512,35.2742,8600.0
2011-07-19 12:50:00,61.38,61.43,61.38,61.42,8100.0,35.2685,35.2972,35.2685,35.2914,8100.0
2011-07-19 12:55:00,61.41,61.45,61.41,61.44,7800.0,35.2857,35.3087,35.2857,35.3029,7800.0
2011-07-19 13:00:00,61.45,61.46,61.37,61.39,6400.0,35.3087,35.3144,35.2627,35.2742,6400.0
2011-07-19 13:05:00,61.38,61.41,61.37,61.37,7200.0,35.2685,35.2857,35.2627,35.2627,7200.0
2011-07-19 13:10:00,61.37,61.39,61.34,61.36,16500.0,35.2627,35.2742,35.2455,35.257,16500.0
2011-07-19 13:15:00,61.35,61.41,61.35,61.41,24500.0,35.2512,35.2857,35.2512,35.2857,24500.0
2011-07-19 13:20:00,61.4,61.43,61.37,61.4,31300.0,35.2799,35.2972,35.2627,35.2799,31300.0
2011-07-19 13:25:00,61.4,61.48,61.4,61.48,8700.0,35.2799,35.3259,35.2799,35.3259,8700.0
2011-07-19 13:30:00,61.48,61.57,61.48,61.51,13500.0,35.3259,35.3776,35.3259,35.3432,13500.0
2011-07-19 13:35:00,61.5,61.64,61.48,61.64,29400.0,35.3374,35.4178,35.3259,35.4178,29400.0
2011-07-19 13:40:00,61.62,61.79,61.6,61.79,11000.0,35.4064,35.504,35.3949,35.504,11000.0
2011-07-19 13:45:00,61.79,61.79,61.63,61.63,13100.0,35.504,35.504,35.4121,35.4121,13100.0
2011-07-19 13:50:00,61.66,61.66,61.61,61.61,5200.0,35.4293,35.4293,35.4006,35.4006,5200.0
2011-07-19 13:55:00,61.61,61.69,61.6,61.69,17000.0,35.4006,35.4466,35.3949,35.4466,17000.0
2011-07-19 14:00:00,61.69,61.69,61.62,61.64,7900.0,35.4466,35.4466,35.4064,35.4178,7900.0
2011-07-19 14:05:00,61.65,61.66,61.62,61.66,8000.0,35.4236,35.4293,35.4064,35.4293,8000.0
2011-07-19 14:10:00,61.66,61.68,61.61,61.63,19100.0,35.4293,35.4408,35.4006,35.4121,19100.0
2011-07-19 14:15:00,61.63,61.67,61.58,61.58,8200.0,35.4121,35.4351,35.3834,35.3834,8200.0
2011-07-19 14:20:00,61.58,61.6,61.55,61.57,16700.0,35.3834,35.3949,35.3661,35.3776,16700.0
2011-07-19 14:25:00,61.58,61.67,61.58,61.67,11300.0,35.3834,35.4351,35.3834,35.4351,11300.0
2011-07-19 14:30:00,61.67,61.67,61.64,61.65,14800.0,35.4351,35.4351,35.4178,35.4236,14800.0
2011-07-19 14:35:00,61.65,61.67,61.61,61.67,10300.0,35.4236,35.4351,35.4006,35.4351,10300.0
2011-07-19 14:40:00,61.67,61.7,61.64,61.68,13200.0,35.4351,35.4523,35.4178,35.4408,13200.0
2011-07-19 14:45:00,61.68,61.77,61.68,61.75,24500.0,35.4408,35.4925,35.4408,35.4811,24500.0
2011-07-19 14:50:00,61.75,61.79,61.75,61.78,24700.0,35.4811,35.504,35.4811,35.4983,24700.0
2011-07-19 14:55:00,61.77,61.79,61.75,61.78,17800.0,35.4925,35.504,35.4811,35.4983,17800.0
2011-07-19 15:00:00,61.78,61.82,61.76,61.81,12800.0,35.4983,35.5213,35.4868,35.5155,12800.0
2011-07-19 15:05:00,61.82,61.86,61.82,61.84,16000.0,35.5213,35.5443,35.5213,35.5328,16000.0
2011-07-19 15:10:00,61.84,61.91,61.82,61.89,22000.0,35.5328,35.573,35.5213,35.5615,22000.0
2011-07-19 15:15:00,61.91,61.92,61.86,61.87,19800.0,35.573,35.5787,35.5443,35.55,19800.0
2011-07-19 15:20:00,61.87,61.89,61.85,61.88,24100.0,35.55,35.5615,35.5385,35.5557,24100.0
2011-07-19 15:25:00,61.88,61.88,61.83,61.86,19900.0,35.5557,35.5557,35.527,35.5443,19900.0
2011-07-19 15:30:00,61.86,61.86,61.81,61.83,19700.0,35.5443,35.5443,35.5155,35.527,19700.0
2011-07-19 15:35:00,61.83,61.88,61.81,61.86,20800.0,35.527,35.5557,35.5155,35.5443,20800.0
2011-07-19 15:40:00,61.86,61.88,61.83,61.87,23000.0,35.5443,35.5557,35.527,35.55,23000.0
2011-07-19 15:45:00,61.88,61.94,61.88,61.93,35400.0,35.5557,35.5902,35.5557,35.5845,35400.0
2011-07-19 15:50:00,61.93,61.95,61.89,61.9,21500.0,35.5845,35.596,35.5615,35.5672,21500.0
2011-07-19 15:55:00,61.9,61.94,61.88,61.94,67600.0,35.5672,35.5902,35.5557,35.5902,67600.0
2011-07-20 09:30:00,62.16,62.18,61.81,61.89,54300.0,35.7166,35.7281,35.5155,35.5615,54300.0
2011-07-20 09:35:00,61.88,62.0,61.8,61.95,18200.0,35.5557,35.6247,35.5098,35.596,18200.0
2011-07-20 09:40:00,61.95,62.09,61.91,62.09,12300.0,35.596,35.6764,35.573,35.6764,12300.0
2011-07-20 09:45:00,62.09,62.31,62.09,62.28,28800.0,35.6764,35.8028,35.6764,35.7856,28800.0
2011-07-20 09:50:00,62.27,62.3,62.05,62.12,34100.0,35.7798,35.7971,35.6534,35.6937,34100.0
2011-07-20 09:55:00,62.15,62.19,62.14,62.17,9200.0,35.7109,35.7339,35.7051,35.7224,9200.0
2011-07-20 10:00:00,62.17,62.31,62.08,62.22,22100.0,35.7224,35.8028,35.6707,35.7511,22100.0
2011-07-20 10:05:00,62.23,62.35,62.23,62.33,16800.0,35.7569,35.8258,35.7569,35.8143,16800.0
2011-07-20 10:10:00,62.32,62.41,62.3,62.34,21600.0,35.8086,35.8603,35.7971,35.8201,21600.0
2011-07-20 10:15:00,62.35,62.35,62.16,62.24,16200.0,35.8258,35.8258,35.7166,35.7626,16200.0
2011-07-20 10:20:00,62.25,62.28,62.17,62.26,18100.0,35.7683,35.7856,35.7224,35.7741,18100.0
2011-07-20 10:25:00,62.25,62.36,62.23,62.3,10700.0,35.7683,35.8316,35.7569,35.7971,10700.0
2011-07-20 10:30:00,62.29,62.34,62.2,62.25,24500.0,35.7913,35.8201,35.7396,35.7683,24500.0
2011-07-20 10:35:00,62.25,62.25,62.18,62.23,12400.0,35.7683,35.7683,35.7281,35.7569,12400.0
2011-07-20 10:40:00,62.24,62.26,62.22,62.26,6800.0,35.7626,35.7741,35.7511,35.7741,6800.0
2011-07-20 10:45:00,62.26,62.26,62.09,62.09,13300.0,35.7741,35.7741,35.6764,35.6764,13300.0
2011-07-20 10:50:00,62.08,62.08,62.0,62.04,16500.0,35.6707,35.6707,35.6247,35.6477,16500.0
2011-07-20 10:55:00,62.05,62.08,62.02,62.08,14800.0,35.6534,35.6707,35.6362,35.6707,14800.0
2011-07-20 11:00:00,62.09,62.15,62.08,62.12,16100.0,35.6764,35.7109,35.6707,35.6937,16100.0
2011-07-20 11:05:00,62.12,62.19,62.12,62.19,14600.0,35.6937,35.7339,35.6937,35.7339,14600.0
2011-07-20 11:10:00,62.19,62.21,62.16,62.19,12500.0,35.7339,35.7454,35.7166,35.7339,12500.0
2011-07-20 11:15:00,62.19,62.26,62.16,62.26,12600.0,35.7339,35.7741,35.7166,35.7741,12600.0
2011-07-20 11:20:00,62.27,62.3,62.24,62.3,16500.0,35.7798,35.7971,35.7626,35.7971,16500.0
2011-07-20 11:25:00,62.29,62.31,62.26,62.27,5800.0,35.7913,35.8028,35.7741,35.7798,5800.0
2011-07-20 11:30:00,62.27,62.31,62.25,62.3,18800.0,35.7798,35.8028,35.7683,35.7971,18800.0
2011-07-20 11:35:00,62.3,62.31,62.22,62.24,2900.0,35.7971,35.8028,35.7511,35.7626,2900.0
2011-07-20 11:40:00,62.23,62.31,62.23,62.31,6100.0,35.7569,35.8028,35.7569,35.8028,6100.0
2011-07-20 11:45:00,62.31,62.31,62.23,62.24,11600.0,35.8028,35.8028,35.7569,35.7626,11600.0
2011-07-20 11:50:00,62.24,62.31,62.22,62.3,4800.0,35.7626,35.8028,35.7511,35.7971,4800.0
2011-07-20 11:55:00,62.31,62.31,62.23,62.25,9800.0,35.8028,35.8028,35.7569,35.7683,9800.0
2011-07-20 12:00:00,62.27,62.32,62.27,62.29,5300.0,35.7798,35.8086,35.7798,35.7913,5300.0
2011-07-20 12:05:00,62.29,62.32,62.29,62.31,9300.0,35.7913,35.8086,35.7913,35.8028,9300.0
2011-07-20 12:10:00,62.3,62.35,62.28,62.35,10400.0,35.7971,35.8258,35.7856,35.8258,10400.0
2011-07-20 12:15:00,62.35,62.35,62.3,62.3,2000.0,35.8258,35.8258,35.7971,35.7971,2000.0
2011-07-20 12:20:00,62.3,62.31,62.25,62.31,6400.0,35.7971,35.8028,35.7683,35.8028,6400.0
2011-07-20 12:25:00,62.3,62.33,62.29,62.29,5700.0,35.7971,35.8143,35.7913,35.7913,5700.0
2011-07-20 12:30:00,62.3,62.31,62.27,62.29,5800.0,35.7971,35.8028,35.7798,35.7913,5800.0
2011-07-20 12:35:00,62.28,62.29,62.25,62.25,7700.0,35.7856,35.7913,35.7683,35.7683,7700.0
2011-07-20 12:40:00,62.25,62.29,62.25,62.26,5700.0,35.7683,35.7913,35.7683,35.7741,5700.0
2011-07-20 12:45:00,62.28,62.31,62.28,62.3,5500.0,35.7856,35.8028,35.7856,35.7971,5500.0
2011-07-20 12:50:00,62.33,62.36,62.32,62.36,8200.0,35.8143,35.8316,35.8086,35.8316,8200.0
2011-07-20 12:55:00,62.35,62.36,62.31,62.34,11900.0,35.8258,35.8316,35.8028,35.8201,11900.0
2011-07-20 13:00:00,62.34,62.37,62.31,62.37,10000.0,35.8201,35.8373,35.8028,35.8373,10000.0
2011-07-20 13:05:00,62.37,62.39,62.34,62.38,10800.0,35.8373,35.8488,35.8201,35.843,10800.0
2011-07-20 13:10:00,62.38,62.39,62.33,62.36,9300.0,35.843,35.8488,35.8143,35.8316,9300.0
2011-07-20 13:15:00,62.36,62.37,62.33,62.35,7000.0,35.8316,35.8373,35.8143,35.8258,7000.0
2011-07-20 13:20:00,62.35,62.37,62.35,62.37,10500.0,35.8258,35.8373,35.8258,35.8373,10500.0
2011-07-20 13:25:00,62.38,62.39,62.37,62.38,13600.0,35.843,35.8488,35.8373,35.843,13600.0
2011-07-20 13:30:00,62.37,62.38,62.31,62.31,27200.0,35.8373,35.843,35.8028,35.8028,27200.0
2011-07-20 13:35:00,62.32,62.38,62.3,62.35,16300.0,35.8086,35.843,35.7971,35.8258,16300.0
2011-07-20 13:40:00,62.35,62.35,62.29,62.32,9100.0,35.8258,35.8258,35.7913,35.8086,9100.0
2011-07-20 13:45:00,62.33,62.34,62.3,62.33,9300.0,35.8143,35.8201,35.7971,35.8143,9300.0
2011-07-20 13:50:00,62.34,62.35,62.33,62.34,10600.0,35.8201,35.8258,35.8143,35.8201,10600.0
2011-07-20 13:55:00,62.35,62.36,62.33,62.36,5100.0,35.8258,35.8316,35.8143,35.8316,5100.0
2011-07-20 14:00:00,62.36,62.4,62.36,62.39,15500.0,35.8316,35.8545,35.8316,35.8488,15500.0
2011-07-20 14:05:00,62.39,62.39,62.34,62.35,11300.0,35.8488,35.8488,35.8201,35.8258,11300.0
2011-07-20 14:10:00,62.36,62.39,62.35,62.38,2800.0,35.8316,35.8488,35.8258,35.843,2800.0
2011-07-20 14:15:00,62.39,62.39,62.36,62.37,13200.0,35.8488,35.8488,35.8316,35.8373,13200.0
2011-07-20 14:20:00,62.37,62.39,62.37,62.39,19800.0,35.8373,35.8488,35.8373,35.8488,19800.0
2011-07-20 14:25:00,62.39,62.41,62.38,62.41,23200.0,35.8488,35.8603,35.843,35.8603,23200.0
2011-07-20 14:30:00,62.41,62.41,62.38,62.41,6600.0,35.8603,35.8603,35.843,35.8603,6600.0
2011-07-20 14:35:00,62.4,62.44,62.39,62.41,30100.0,35.8545,35.8775,35.8488,35.8603,30100.0
2011-07-20 14:40:00,62.42,62.45,62.38,62.38,56900.0,35.866,35.8833,35.843,35.843,56900.0
2011-07-20 14:45:00,62.38,62.38,62.29,62.32,11200.0,35.843,35.843,35.7913,35.8086,11200.0
2011-07-20 14:50:00,62.31,62.36,62.31,62.35,17200.0,35.8028,35.8316,35.8028,35.8258,17200.0
2011-07-20 14:55:00,62.34,62.39,62.34,62.38,33400.0,35.8201,35.8488,35.8201,35.843,33400.0
2011-07-20 15:00:00,62.39,62.41,62.35,62.38,29700.0,35.8488,35.8603,35.8258,35.843,29700.0
2011-07-20 15:05:00,62.38,62.46,62.37,62.46,19000.0,35.843,35.889,35.8373,35.889,19000.0
2011-07-20 15:10:00,62.45,62.47,62.39,62.41,26900.0,35.8833,35.8948,35.8488,35.8603,26900.0
2011-07-20 15:15:00,62.42,62.46,62.42,62.44,15700.0,35.866,35.889,35.866,35.8775,15700.0
2011-07-20 15:20:00,62.44,62.45,62.37,62.37,27100.0,35.8775,35.8833,35.8373,35.8373,27100.0
2011-07-20 15:25:00,62.38,62.39,62.35,62.37,24600.0,35.843,35.8488,35.8258,35.8373,24600.0
2011-07-20 15:30:00,62.37,62.42,62.36,62.38,16000.0,35.8373,35.866,35.8316,35.843,16000.0
2011-07-20 15:35:00,62.39,62.45,62.39,62.45,21300.0,35.8488,35.8833,35.8488,35.8833,21300.0
2011-07-20 15:40:00,62.44,62.48,62.42,62.44,27600.0,35.8775,35.9005,35.866,35.8775,27600.0
2011-07-20 15:45:00,62.43,62.43,62.34,62.36,29200.0,35.8718,35.8718,35.8201,35.8316,29200.0
2011-07-20 15:50:00,62.36,62.43,62.36,62.42,34900.0,35.8316,35.8718,35.8316,35.866,34900.0
2011-07-20 15:55:00,62.42,62.43,62.38,62.39,117500.0,35.866,35.8718,35.843,35.8488,117500.0
2011-07-21 09:30:00,62.71,62.88,62.7,62.87,54200.0,36.0327,36.1303,36.0269,36.1246,54200.0
2011-07-21 09:35:00,62.88,63.08,62.84,63.0,41800.0,36.1303,36.2453,36.1074,36.1993,41800.0
2011-07-21 09:40:00,63.01,63.1,63.0,63.07,22900.0,36.205,36.2568,36.1993,36.2395,22900.0
2011-07-21 09:45:00,63.07,63.21,63.03,63.12,34200.0,36.2395,36.32,36.2165,36.2682,34200.0
2011-07-21 09:50:00,63.13,63.21,63.07,63.08,24900.0,36.274,36.32,36.2395,36.2453,24900.0
2011-07-21 09:55:00,63.1,63.16,63.06,63.14,15200.0,36.2568,36.2912,36.2338,36.2797,15200.0
2011-07-21 10:00:00,63.12,63.19,63.03,63.19,32500.0,36.2682,36.3085,36.2165,36.3085,32500.0
2011-07-21 10:05:00,63.2,63.23,63.15,63.19,20000.0,36.3142,36.3314,36.2855,36.3085,20000.0
2011-07-21 10:10:00,63.19,63.22,63.16,63.2,24700.0,36.3085,36.3257,36.2912,36.3142,24700.0
2011-07-21 10:15:00,63.21,63.23,63.14,63.16,23200.0,36.32,36.3314,36.2797,36.2912,23200.0
2011-07-21 10:20:00,63.18,63.2,63.12,63.17,16100.0,36.3027,36.3142,36.2682,36.297,16100.0
2011-07-21 10:25:00,63.16,63.21,63.15,63.18,24400.0,36.2912,36.32,36.2855,36.3027,24400.0
2011-07-21 10:30:00,63.18,63.22,63.11,63.12,20000.0,36.3027,36.3257,36.2625,36.2682,20000.0
2011-07-21 10:35:00,63.13,63.13,63.06,63.09,26500.0,36.274,36.274,36.2338,36.251,26500.0
2011-07-21 10:40:00,63.1,63.19,63.07,63.12,18500.0,36.2568,36.3085,36.2395,36.2682,18500.0
2011-07-21 10:45:00,63.12,63.15,63.11,63.13,10300.0,36.2682,36.2855,36.2625,36.274,10300.0
2011-07-21 10:50:00,63.12,63.17,63.11,63.11,19400.0,36.2682,36.297,36.2625,36.2625,19400.0
2011-07-21 10:55:00,63.1,63.11,63.04,63.05,14600.0,36.2568,36.2625,36.2223,36.228,14600.0
2011-07-21 11:00:00,63.06,63.08,63.03,63.04,5300.0,36.2338,36.2453,36.2165,36.2223,5300.0
2011-07-21 11:05:00,63.02,63.05,63.02,63.05,8700.0,36.2108,36.228,36.2108,36.228,8700.0
2011-07-21 11:10:00,63.05,63.1,63.05,63.1,7800.0,36.228,36.2568,36.228,36.2568,7800.0
2011-07-21 11:15:00,63.08,63.13,63.07,63.07,6800.0,36.2453,36.274,36.2395,36.2395,6800.0
2011-07-21 11:20:00,63.09,63.09,62.96,62.96,15600.0,36.251,36.251,36.1763,36.1763,15600.0
2011-07-21 11:25:00,62.95,63.01,62.95,62.98,15400.0,36.1706,36.205,36.1706,36.1878,15400.0
2011-07-21 11:30:00,62.98,62.98,62.93,62.94,23000.0,36.1878,36.1878,36.1591,36.1648,23000.0
2011-07-21 11:35:00,62.94,63.0,62.94,62.98,15100.0,36.1648,36.1993,36.1648,36.1878,15100.0
2011-07-21 11:40:00,62.97,62.98,62.88,62.88,7100.0,36.1821,36.1878,36.1303,36.1303,7100.0
2011-07-21 11:45:00,62.88,62.94,62.87,62.9,6600.0,36.1303,36.1648,36.1246,36.1418,6600.0
2011-07-21 11:50:00,62.89,62.94,62.87,62.91,8300.0,36.1361,36.1648,36.1246,36.1476,8300.0
2011-07-21 11:55:00,62.92,62.95,62.9,62.91,32200.0,36.1533,36.1706,36.1418,36.1476,32200.0
2011-07-21 12:00:00,62.92,62.98,62.92,62.96,6500.0,36.1533,36.1878,36.1533,36.1763,6500.0
2011-07-21 12:05:00,62.98,62.98,62.94,62.97,3300.0,36.1878,36.1878,36.1648,36.1821,3300.0
2011-07-21 12:10:00,62.96,63.0,62.94,62.98,5300.0,36.1763,36.1993,36.1648,36.1878,5300.0
2011-07-21 12:15:00,62.98,62.98,62.93,62.96,9700.0,36.1878,36.1878,36.1591,36.1763,9700.0
2011-07-21 12:20:00,62.94,62.97,62.93,62.96,3200.0,36.1648,36.1821,36.1591,36.1763,3200.0
2011-07-21 12:25:00,62.96,63.0,62.92,63.0,6500.0,36.1763,36.1993,36.1533,36.1993,6500.0
2011-07-21 12:30:00,62.99,63.04,62.98,63.0,10800.0,36.1935,36.2223,36.1878,36.1993,10800.0
2011-07-21 12:35:00,63.0,63.1,62.99,63.05,19800.0,36.1993,36.2568,36.1935,36.228,19800.0
2011-07-21 12:40:00,63.06,63.18,63.06,63.18,47700.0,36.2338,36.3027,36.2338,36.3027,47700.0
2011-07-21 12:45:00,63.18,63.23,63.11,63.14,32400.0,36.3027,36.3314,36.2625,36.2797,32400.0
2011-07-21 12:50:00,63.15,63.15,62.92,62.97,38000.0,36.2855,36.2855,36.1533,36.1821,38000.0
2011-07-21 12:55:00,62.96,63.06,62.95,63.06,9500.0,36.1763,36.2338,36.1706,36.2338,9500.0
2011-07-21 13:00:00,63.05,63.11,63.02,63.07,12500.0,36.228,36.2625,36.2108,36.2395,12500.0
2011-07-21 13:05:00,63.07,63.07,62.97,62.97,13500.0,36.2395,36.2395,36.1821,36.1821,13500.0
2011-07-21 13:10:00,62.97,63.01,62.95,62.99,7700.0,36.1821,36.205,36.1706,36.1935,7700.0
2011-07-21 13:15:00,63.03,63.08,63.01,63.08,10700.0,36.2165,36.2453,36.205,36.2453,10700.0
2011-07-21 13:20:00,63.06,63.1,63.02,63.06,11400.0,36.2338,36.2568,36.2108,36.2338,11400.0
2011-07-21 13:25:00,63.04,63.13,63.04,63.13,11400.0,36.2223,36.274,36.2223,36.274,11400.0
2011-07-21 13:30:00,63.13,63.13,63.04,63.05,9000.0,36.274,36.274,36.2223,36.228,9000.0
2011-07-21 13:35:00,63.05,63.08,63.02,63.08,8100.0,36.228,36.2453,36.2108,36.2453,8100.0
2011-07-21 13:40:00,63.09,63.09,63.0,63.02,8300.0,36.251,36.251,36.1993,36.2108,8300.0
2011-07-21 13:45:00,63.01,63.04,62.99,63.02,4000.0,36.205,36.2223,36.1935,36.2108,4000.0
2011-07-21 13:50:00,63.02,63.03,62.98,63.03,3100.0,36.2108,36.2165,36.1878,36.2165,3100.0
2011-07-21 13:55:00,63.03,63.05,63.0,63.05,4900.0,36.2165,36.228,36.1993,36.228,4900.0
2011-07-21 14:00:00,63.04,63.07,63.02,63.02,24500.0,36.2223,36.2395,36.2108,36.2108,24500.0
2011-07-21 14:05:00,63.03,63.03,62.97,63.02,10000.0,36.2165,36.2165,36.1821,36.2108,10000.0
2011-07-21 14:10:00,63.0,63.01,62.96,62.98,20900.0,36.1993,36.205,36.1763,36.1878,20900.0
2011-07-21 14:15:00,62.99,63.01,62.91,62.92,30400.0,36.1935,36.205,36.1476,36.1533,30400.0
2011-07-21 14:20:00,62.93,62.95,62.92,62.92,17800.0,36.1591,36.1706,36.1533,36.1533,17800.0
2011-07-21 14:25:00,62.92,62.97,62.9,62.97,7300.0,36.1533,36.1821,36.1418,36.1821,7300.0
2011-07-21 14:30:00,62.97,62.97,62.89,62.93,10200.0,36.1821,36.1821,36.1361,36.1591,10200.0
2011-07-21 14:35:00,62.93,62.97,62.9,62.93,14300.0,36.1591,36.1821,36.1418,36.1591,14300.0
2011-07-21 14:40:00,62.92,62.94,62.87,62.9,28600.0,36.1533,36.1648,36.1246,36.1418,28600.0
2011-07-21 14:45:00,62.89,62.89,62.86,62.86,5800.0,36.1361,36.1361,36.1188,36.1188,5800.0
2011-07-21 14:50:00,62.85,62.89,62.84,62.88,7700.0,36.1131,36.1361,36.1074,36.1303,7700.0
2011-07-21 14:55:00,62.88,62.9,62.84,62.88,7200.0,36.1303,36.1418,36.1074,36.1303,7200.0
2011-07-21 15:00:00,62.86,62.89,62.82,62.84,23400.0,36.1188,36.1361,36.0959,36.1074,23400.0
2011-07-21 15:05:00,62.84,62.86,62.74,62.75,28000.0,36.1074,36.1188,36.0499,36.0556,28000.0
2011-07-21 15:10:00,62.75,62.77,62.74,62.77,13100.0,36.0556,36.0671,36.0499,36.0671,13100.0
2011-07-21 15:15:00,62.78,62.92,62.78,62.91,27200.0,36.0729,36.1533,36.0729,36.1476,27200.0
2011-07-21 15:20:00,62.91,62.94,62.84,62.9,23700.0,36.1476,36.1648,36.1074,36.1418,23700.0
2011-07-21 15:25:00,62.89,62.9,62.85,62.85,12300.0,36.1361,36.1418,36.1131,36.1131,12300.0
2011-07-21 15:30:00,62.85,62.87,62.83,62.85,21500.0,36.1131,36.1246,36.1016,36.1131,21500.0
2011-07-21 15:35:00,62.81,62.84,62.74,62.78,15000.0,36.0901,36.1074,36.0499,36.0729,15000.0
2011-07-21 15:40:00,62.78,62.84,62.77,62.78,16200.0,36.0729,36.1074,36.0671,36.0729,16200.0
2011-07-21 15:45:00,62.79,62.88,62.79,62.87,14800.0,36.0786,36.1303,36.0786,36.1246,14800.0
2011-07-21 15:50:00,62.88,62.91,62.83,62.85,21100.0,36.1303,36.1476,36.1016,36.1131,21100.0
2011-07-21 15:55:00,62.85,62.92,62.85,62.89,24500.0,36.1131,36.1533,36.1131,36.1361,24500.0
2011-07-22 09:30:00,62.99,63.01,62.8,62.83,23500.0,36.1935,36.205,36.0844,36.1016,23500.0
2011-07-22 09:35:00,62.83,62.86,62.75,62.76,10200.0,36.1016,36.1188,36.0556,36.0614,10200.0
2011-07-22 09:40:00,62.76,62.79,62.71,62.79,5100.0,36.0614,36.0786,36.0327,36.0786,5100.0
2011-07-22 09:45:00,62.8,62.89,62.72,62.89,18800.0,36.0844,36.1361,36.0384,36.1361,18800.0
2011-07-22 09:50:00,62.88,63.01,62.88,62.96,23100.0,36.1303,36.205,36.1303,36.1763,23100.0
2011-07-22 09:55:00,62.98,63.06,62.95,63.03,19600.0,36.1878,36.2338,36.1706,36.2165,19600.0
2011-07-22 10:00:00,63.01,63.08,63.01,63.06,16200.0,36.205,36.2453,36.205,36.2338,16200.0
2011-07-22 10:05:00,63.07,63.12,63.03,63.05,15400.0,36.2395,36.2682,36.2165,36.228,15400.0
2011-07-22 10:10:00,63.05,63.13,63.04,63.09,9800.0,36.228,36.274,36.2223,36.251,9800.0
2011-07-22 10:15:00,63.08,63.13,63.04,63.08,23500.0,36.2453,36.274,36.2223,36.2453,23500.0
2011-07-22 10:20:00,63.09,63.11,62.97,62.99,24300.0,36.251,36.2625,36.1821,36.1935,24300.0
2011-07-22 10:25:00,62.99,63.1,62.99,63.06,11300.0,36.1935,36.2568,36.1935,36.2338,11300.0
2011-07-22 10:30:00,63.06,63.08,63.03,63.07,17400.0,36.2338,36.2453,36.2165,36.2395,17400.0
2011-07-22 10:35:00,63.06,63.08,63.02,63.06,15200.0,36.2338,36.2453,36.2108,36.2338,15200.0
2011-07-22 10:40:00,63.06,63.11,63.02,63.05,24000.0,36.2338,36.2625,36.2108,36.228,24000.0
2011-07-22 10:45:00,63.05,63.05,63.01,63.02,12900.0,36.228,36.228,36.205,36.2108,12900.0
2011-07-22 10:50:00,63.02,63.04,62.93,62.97,33700.0,36.2108,36.2223,36.1591,36.1821,33700.0
2011-07-22 10:55:00,62.99,63.05,62.94,63.05,16600.0,36.1935,36.228,36.1648,36.228,16600.0
2011-07-22 11:00:00,63.05,63.08,63.03,63.08,12700.0,36.228,36.2453,36.2165,36.2453,12700.0
2011-07-22 11:05:00,63.06,63.07,63.02,63.04,8600.0,36.2338,36.2395,36.2108,36.2223,8600.0
2011-07-22 11:10:00,63.06,63.1,63.06,63.08,8300.0,36.2338,36.2568,36.2338,36.2453,8300.0
2011-07-22 11:15:00,63.07,63.12,63.07,63.09,11400.0,36.2395,36.2682,36.2395,36.251,11400.0
2011-07-22 11:20:00,63.1,63.1,63.04,63.09,7900.0,36.2568,36.2568,36.2223,36.251,7900.0
2011-07-22 11:25:00,63.1,63.11,63.06,63.11,5100.0,36.2568,36.2625,36.2338,36.2625,5100.0
2011-07-22 11:30:00,63.11,63.17,63.1,63.16,25000.0,36.2625,36.297,36.2568,36.2912,25000.0
2011-07-22 11:35:00,63.15,63.25,63.14,63.24,23200.0,36.2855,36.3429,36.2797,36.3372,23200.0
2011-07-22 11:40:00,63.23,63.27,63.21,63.25,32700.0,36.3314,36.3544,36.32,36.3429,32700.0
2011-07-22 11:45:00,63.25,63.26,63.23,63.24,19700.0,36.3429,36.3487,36.3314,36.3372,19700.0
2011-07-22 11:50:00,63.24,63.26,63.24,63.25,5500.0,36.3372,36.3487,36.3372,36.3429,5500.0
2011-07-22 11:55:00,63.25,63.27,63.24,63.25,14300.0,36.3429,36.3544,36.3372,36.3429,14300.0
2011-07-22 12:00:00,63.24,63.25,63.2,63.22,12700.0,36.3372,36.3429,36.3142,36.3257,12700.0
2011-07-22 12:05:00,63.22,63.29,63.22,63.26,21400.0,36.3257,36.3659,36.3257,36.3487,21400.0
2011-07-22 12:10:00,63.27,63.32,63.26,63.32,11100.0,36.3544,36.3832,36.3487,36.3832,11100.0
2011-07-22 12:15:00,63.31,63.31,63.26,63.26,11100.0,36.3774,36.3774,36.3487,36.3487,11100.0
2011-07-22 12:20:00,63.26,63.28,63.23,63.24,16200.0,36.3487,36.3602,36.3314,36.3372,16200.0
2011-07-22 12:25:00,63.24,63.26,63.21,63.23,5700.0,36.3372,36.3487,36.32,36.3314,5700.0
2011-07-22 12:30:00,63.23,63.25,63.22,63.25,3300.0,36.3314,36.3429,36.3257,36.3429,3300.0
2011-07-22 12:35:00,63.24,63.25,63.18,63.18,6500.0,36.3372,36.3429,36.3027,36.3027,6500.0
2011-07-22 12:40:00,63.19,63.2,63.16,63.17,6300.0,36.3085,36.3142,36.2912,36.297,6300.0
2011-07-22 12:45:00,63.18,63.19,63.15,63.16,9300.0,36.3027,36.3085,36.2855,36.2912,9300.0
2011-07-22 12:50:00,63.18,63.23,63.17,63.23,12700.0,36.3027,36.3314,36.297,36.3314,12700.0
2011-07-22 12:55:00,63.23,63.24,63.21,63.21,7000.0,36.3314,36.3372,36.32,36.32,7000.0
2011-07-22 13:00:00,63.19,63.2,63.16,63.17,8400.0,36.3085,36.3142,36.2912,36.297,8400.0
2011-07-22 13:05:00,63.17,63.18,63.16,63.17,3000.0,36.297,36.3027,36.2912,36.297,3000.0
2011-07-22 13:10:00,63.17,63.18,63.16,63.17,12300.0,36.297,36.3027,36.2912,36.297,12300.0
2011-07-22 13:15:00,63.18,63.19,63.15,63.18,11000.0,36.3027,36.3085,36.2855,36.3027,11000.0
2011-07-22 13:20:00,63.17,63.17,63.13,63.15,41500.0,36.297,36.297,36.274,36.2855,41500.0
2011-07-22 13:25:00,63.15,63.15,63.12,63.15,13800.0,36.2855,36.2855,36.2682,36.2855,13800.0
2011-07-22 13:30:00,63.14,63.15,63.11,63.12,10200.0,36.2797,36.2855,36.2625,36.2682,10200.0
2011-07-22 13:35:00,63.14,63.14,63.11,63.13,7600.0,36.2797,36.2797,36.2625,36.274,7600.0
2011-07-22 13:40:00,63.14,63.16,63.13,63.14,8800.0,36.2797,36.2912,36.274,36.2797,8800.0
2011-07-22 13:45:00,63.15,63.15,63.13,63.15,6300.0,36.2855,36.2855,36.274,36.2855,6300.0
2011-07-22 13:50:00,63.15,63.16,63.13,63.15,7900.0,36.2855,36.2912,36.274,36.2855,7900.0
2011-07-22 13:55:00,63.15,63.17,63.13,63.15,7000.0,36.2855,36.297,36.274,36.2855,7000.0
2011-07-22 14:00:00,63.15,63.15,63.11,63.12,12900.0,36.2855,36.2855,36.2625,36.2682,12900.0
2011-07-22 14:05:00,63.12,63.18,63.1,63.18,22700.0,36.2682,36.3027,36.2568,36.3027,22700.0
2011-07-22 14:10:00,63.18,63.18,63.16,63.16,6900.0,36.3027,36.3027,36.2912,36.2912,6900.0
2011-07-22 14:15:00,63.18,63.18,63.16,63.17,2700.0,36.3027,36.3027,36.2912,36.297,2700.0
2011-07-22 14:20:00,63.17,63.18,63.15,63.17,17700.0,36.297,36.3027,36.2855,36.297,17700.0
2011-07-22 14:25:00,63.17,63.18,63.15,63.16,14600.0,36.297,36.3027,36.2855,36.2912,14600.0
2011-07-22 14:30:00,63.16,63.2,63.16,63.18,6300.0,36.2912,36.3142,36.2912,36.3027,6300.0
2011-07-22 14:35:00,63.18,63.21,63.17,63.2,6200.0,36.3027,36.32,36.297,36.3142,6200.0
2011-07-22 14:40:00,63.2,63.22,63.19,63.2,7500.0,36.3142,36.3257,36.3085,36.3142,7500.0
2011-07-22 14:45:00,63.2,63.2,63.18,63.19,14400.0,36.3142,36.3142,36.3027,36.3085,14400.0
2011-07-22 14:50:00,63.18,63.21,63.17,63.21,28900.0,36.3027,36.32,36.297,36.32,28900.0
2011-07-22 14:55:00,63.2,63.23,63.19,63.21,18900.0,36.3142,36.3314,36.3085,36.32,18900.0
2011-07-22 15:00:00,63.22,63.25,63.21,63.24,19800.0,36.3257,36.3429,36.32,36.3372,19800.0
2011-07-22 15:05:00,63.24,63.25,63.23,63.24,10800.0,36.3372,36.3429,36.3314,36.3372,10800.0
2011-07-22 15:10:00,63.25,63.25,63.22,63.22,15700.0,36.3429,36.3429,36.3257,36.3257,15700.0
2011-07-22 15:15:00,63.22,63.25,63.21,63.23,6800.0,36.3257,36.3429,36.32,36.3314,6800.0
2011-07-22 15:20:00,63.23,63.24,63.2,63.23,17300.0,36.3314,36.3372,36.3142,36.3314,17300.0
2011-07-22 15:25:00,63.23,63.24,63.19,63.19,9900.0,36.3314,36.3372,36.3085,36.3085,9900.0
2011-07-22 15:30:00,63.2,63.22,63.16,63.18,22900.0,36.3142,36.3257,36.2912,36.3027,22900.0
2011-07-22 15:35:00,63.17,63.19,63.16,63.16,11700.0,36.297,36.3085,36.2912,36.2912,11700.0
2011-07-22 15:40:00,63.16,63.16,63.13,63.14,16500.0,36.2912,36.2912,36.274,36.2797,16500.0
2011-07-22 15:45:00,63.15,63.22,63.15,63.21,36100.0,36.2855,36.3257,36.2855,36.32,36100.0
2011-07-22 15:50:00,63.2,63.2,63.14,63.15,33400.0,36.3142,36.3142,36.2797,36.2855,33400.0
2011-07-22 15:55:00,63.16,63.21,63.16,63.2,24800.0,36.2912,36.32,36.2912,36.3142,24800.0
2011-07-25 09:30:00,62.47,62.64,62.29,62.41,675700.0,35.8948,35.9924,35.7913,35.8603,675700.0
2011-07-25 09:35:00,62.4,62.64,62.4,62.61,66600.0,35.8545,35.9924,35.8545,35.9752,66600.0
2011-07-25 09:40:00,62.64,62.64,62.46,62.51,21500.0,35.9924,35.9924,35.889,35.9177,21500.0
2011-07-25 09:45:00,62.53,62.57,62.44,62.44,27100.0,35.9292,35.9522,35.8775,35.8775,27100.0
2011-07-25 09:50:00,62.42,62.53,62.37,62.38,40600.0,35.866,35.9292,35.8373,35.843,40600.0
2011-07-25 09:55:00,62.38,62.49,62.38,62.42,31700.0,35.843,35.9063,35.843,35.866,31700.0
2011-07-25 10:00:00,62.42,62.49,62.42,62.45,23400.0,35.866,35.9063,35.866,35.8833,23400.0
2011-07-25 10:05:00,62.45,62.52,62.44,62.5,16900.0,35.8833,35.9235,35.8775,35.912,16900.0
2011-07-25 10:10:00,62.5,62.54,62.4,62.46,39900.0,35.912,35.935,35.8545,35.889,39900.0
2011-07-25 10:15:00,62.47,62.49,62.41,62.48,18000.0,35.8948,35.9063,35.8603,35.9005,18000.0
2011-07-25 10:20:00,62.48,62.59,62.48,62.56,48800.0,35.9005,35.9637,35.9005,35.9465,48800.0
2011-07-25 10:25:00,62.6,62.61,62.48,62.49,17600.0,35.9695,35.9752,35.9005,35.9063,17600.0
2011-07-25 10:30:00,62.5,62.55,62.46,62.46,19100.0,35.912,35.9407,35.889,35.889,19100.0
2011-07-25 10:35:00,62.46,62.5,62.42,62.43,14000.0,35.889,35.912,35.866,35.8718,14000.0
2011-07-25 10:40:00,62.43,62.57,62.43,62.52,15600.0,35.8718,35.9522,35.8718,35.9235,15600.0
2011-07-25 10:45:00,62.53,62.65,62.53,62.62,20500.0,35.9292,35.9982,35.9292,35.9809,20500.0
2011-07-25 10:50:00,62.61,62.61,62.54,62.59,13900.0,35.9752,35.9752,35.935,35.9637,13900.0
2011-07-25 10:55:00,62.58,62.65,62.56,62.65,17800.0,35.958,35.9982,35.9465,35.9982,17800.0
2011-07-25 11:00:00,62.64,62.71,62.63,62.71,11600.0,35.9924,36.0327,35.9867,36.0327,11600.0
2011-07-25 11:05:00,62.72,62.76,62.7,62.73,43500.0,36.0384,36.0614,36.0269,36.0442,43500.0
2011-07-25 11:10:00,62.73,62.76,62.69,62.71,31300.0,36.0442,36.0614,36.0212,36.0327,31300.0
2011-07-25 11:15:00,62.71,62.73,62.69,62.69,21200.0,36.0327,36.0442,36.0212,36.0212,21200.0
2011-07-25 11:20:00,62.69,62.76,62.69,62.74,28400.0,36.0212,36.0614,36.0212,36.0499,28400.0
2011-07-25 11:25:00,62.76,62.83,62.75,62.79,42600.0,36.0614,36.1016,36.0556,36.0786,42600.0
2011-07-25 11:30:00,62.79,62.81,62.75,62.76,13600.0,36.0786,36.0901,36.0556,36.0614,13600.0
2011-07-25 11:35:00,62.76,62.78,62.72,62.72,18600.0,36.0614,36.0729,36.0384,36.0384,18600.0
2011-07-25 11:40:00,62.72,62.74,62.68,62.7,12400.0,36.0384,36.0499,36.0154,36.0269,12400.0
2011-07-25 11:45:00,62.71,62.75,62.68,62.7,14400.0,36.0327,36.0556,36.0154,36.0269,14400.0
2011-07-25 11:50:00,62.7,62.71,62.65,62.66,36300.0,36.0269,36.0327,35.9982,36.0039,36300.0
2011-07-25 11:55:00,62.66,62.69,62.65,62.68,16500.0,36.0039,36.0212,35.9982,36.0154,16500.0
2011-07-25 12:00:00,62.68,62.7,62.68,62.68,11400.0,36.0154,36.0269,36.0154,36.0154,11400.0
2011-07-25 12:05:00,62.69,62.73,62.68,62.69,9300.0,36.0212,36.0442,36.0154,36.0212,9300.0
2011-07-25 12:10:00,62.7,62.71,62.68,62.69,7700.0,36.0269,36.0327,36.0154,36.0212,7700.0
2011-07-25 12:15:00,62.7,62.74,62.67,62.72,29200.0,36.0269,36.0499,36.0097,36.0384,29200.0
2011-07-25 12:20:00,62.71,62.76,62.71,62.75,10500.0,36.0327,36.0614,36.0327,36.0556,10500.0
2011-07-25 12:25:00,62.74,62.77,62.74,62.75,7100.0,36.0499,36.0671,36.0499,36.0556,7100.0
2011-07-25 12:30:00,62.75,62.8,62.75,62.8,19000.0,36.0556,36.0844,36.0556,36.0844,19000.0
2011-07-25 12:35:00,62.8,62.85,62.78,62.85,207100.0,36.0844,36.1131,36.0729,36.1131,207100.0
2011-07-25 12:40:00,62.8,62.82,62.8,62.82,18600.0,36.0844,36.0959,36.0844,36.0959,18600.0
2011-07-25 12:45:00,62.83,62.86,62.82,62.84,12700.0,36.1016,36.1188,36.0959,36.1074,12700.0
2011-07-25 12:50:00,62.85,62.87,62.83,62.87,8400.0,36.1131,36.1246,36.1016,36.1246,8400.0
2011-07-25 12:55:00,62.87,62.9,62.87,62.88,9000.0,36.1246,36.1418,36.1246,36.1303,9000.0
2011-07-25 13:00:00,62.88,62.92,62.88,62.92,7300.0,36.1303,36.1533,36.1303,36.1533,7300.0
2011-07-25 13:05:00,62.92,62.98,62.92,62.97,28200.0,36.1533,36.1878,36.1533,36.1821,28200.0
2011-07-25 13:10:00,62.95,62.97,62.94,62.96,10500.0,36.1706,36.1821,36.1648,36.1763,10500.0
2011-07-25 13:15:00,62.97,62.97,62.93,62.95,12200.0,36.1821,36.1821,36.1591,36.1706,12200.0
2011-07-25 13:20:00,62.95,62.96,62.9,62.93,13200.0,36.1706,36.1763,36.1418,36.1591,13200.0
2011-07-25 13:25:00,62.92,62.96,62.92,62.95,28400.0,36.1533,36.1763,36.1533,36.1706,28400.0
2011-07-25 13:30:00,62.94,62.97,62.93,62.97,6500.0,36.1648,36.1821,36.1591,36.1821,6500.0
2011-07-25 13:35:00,62.97,62.98,62.93,62.93,7000.0,36.1821,36.1878,36.1591,36.1591,7000.0
2011-07-25 13:40:00,62.92,62.95,62.92,62.94,4400.0,36.1533,36.1706,36.1533,36.1648,4400.0
2011-07-25 13:45:00,62.95,62.96,62.92,62.96,14800.0,36.1706,36.1763,36.1533,36.1763,14800.0
2011-07-25 13:50:00,62.95,62.97,62.95,62.97,5800.0,36.1706,36.1821,36.1706,36.1821,5800.0
2011-07-25 13:55:00,62.97,62.99,62.89,62.9,22100.0,36.1821,36.1935,36.1361,36.1418,22100.0
2011-07-25 14:00:00,62.9,62.96,62.89,62.93,15900.0,36.1418,36.1763,36.1361,36.1591,15900.0
2011-07-25 14:05:00,62.94,62.96,62.92,62.95,5900.0,36.1648,36.1763,36.1533,36.1706,5900.0
2011-07-25 14:10:00,62.96,62.99,62.95,62.96,3400.0,36.1763,36.1935,36.1706,36.1763,3400.0
2011-07-25 14:15:00,62.96,62.98,62.94,62.98,17400.0,36.1763,36.1878,36.1648,36.1878,17400.0
2011-07-25 14:20:00,62.97,62.99,62.94,62.95,18300.0,36.1821,36.1935,36.1648,36.1706,18300.0
2011-07-25 14:25:00,62.96,62.97,62.92,62.93,22300.0,36.1763,36.1821,36.1533,36.1591,22300.0
2011-07-25 14:30:00,62.94,62.95,62.86,62.89,22400.0,36.1648,36.1706,36.1188,36.1361,22400.0
2011-07-25 14:35:00,62.89,62.95,62.83,62.83,32600.0,36.1361,36.1706,36.1016,36.1016,32600.0
2011-07-25 14:40:00,62.84,62.88,62.83,62.84,29000.0,36.1074,36.1303,36.1016,36.1074,29000.0
2011-07-25 14:45:00,62.84,62.84,62.78,62.8,27600.0,36.1074,36.1074,36.0729,36.0844,27600.0
2011-07-25 14:50:00,62.79,62.83,62.77,62.8,18800.0,36.0786,36.1016,36.0671,36.0844,18800.0
2011-07-25 14:55:00,62.79,62.83,62.79,62.79,12900.0,36.0786,36.1016,36.0786,36.0786,12900.0
2011-07-25 15:00:00,62.8,62.81,62.71,62.71,31100.0,36.0844,36.0901,36.0327,36.0327,31100.0
2011-07-25 15:05:00,62.71,62.72,62.67,62.67,12400.0,36.0327,36.0384,36.0097,36.0097,12400.0
2011-07-25 15:10:00,62.68,62.71,62.63,62.69,21500.0,36.0154,36.0327,35.9867,36.0212,21500.0
2011-07-25 15:15:00,62.68,62.75,62.68,62.71,16900.0,36.0154,36.0556,36.0154,36.0327,16900.0
2011-07-25 15:20:00,62.72,62.72,62.66,62.66,17800.0,36.0384,36.0384,36.0039,36.0039,17800.0
2011-07-25 15:25:00,62.65,62.65,62.57,62.64,19900.0,35.9982,35.9982,35.9522,35.9924,19900.0
2011-07-25 15:30:00,62.64,62.7,62.6,62.7,18600.0,35.9924,36.0269,35.9695,36.0269,18600.0
2011-07-25 15:35:00,62.7,62.76,62.69,62.73,24700.0,36.0269,36.0614,36.0212,36.0442,24700.0
2011-07-25 15:40:00,62.73,62.74,62.71,62.72,20500.0,36.0442,36.0499,36.0327,36.0384,20500.0
2011-07-25 15:45:00,62.72,62.72,62.61,62.65,37800.0,36.0384,36.0384,35.9752,35.9982,37800.0
2011-07-25 15:50:00,62.64,62.7,62.64,62.68,25400.0,35.9924,36.0269,35.9924,36.0154,25400.0
2011-07-25 15:55:00,62.67,62.67,62.58,62.58,54300.0,36.0097,36.0097,35.958,35.958,54300.0
2011-07-26 09:30:00,62.55,62.72,62.41,62.41,63900.0,35.9407,36.0384,35.8603,35.8603,63900.0
2011-07-26 09:35:00,62.4,62.43,62.32,62.35,17800.0,35.8545,35.8718,35.8086,35.8258,17800.0
2011-07-26 09:40:00,62.37,62.5,62.32,62.34,32500.0,35.8373,35.912,35.8086,35.8201,32500.0
2011-07-26 09:45:00,62.31,62.33,62.21,62.26,58600.0,35.8028,35.8143,35.7454,35.7741,58600.0
2011-07-26 09:50:00,62.27,62.32,62.25,62.28,33200.0,35.7798,35.8086,35.7683,35.7856,33200.0
2011-07-26 09:55:00,62.28,62.45,62.27,62.44,105500.0,35.7856,35.8833,35.7798,35.8775,105500.0
2011-07-26 10:00:00,62.44,62.51,62.38,62.39,50100.0,35.8775,35.9177,35.843,35.8488,50100.0
2011-07-26 10:05:00,62.4,62.41,62.3,62.33,16400.0,35.8545,35.8603,35.7971,35.8143,16400.0
2011-07-26 10:10:00,62.31,62.49,62.3,62.47,28300.0,35.8028,35.9063,35.7971,35.8948,28300.0
2011-07-26 10:15:00,62.47,62.51,62.42,62.42,23400.0,35.8948,35.9177,35.866,35.866,23400.0
2011-07-26 10:20:00,62.42,62.48,62.38,62.46,14100.0,35.866,35.9005,35.843,35.889,14100.0
2011-07-26 10:25:00,62.46,62.47,62.4,62.43,11300.0,35.889,35.8948,35.8545,35.8718,11300.0
2011-07-26 10:30:00,62.43,62.46,62.33,62.46,16600.0,35.8718,35.889,35.8143,35.889,16600.0
2011-07-26 10:35:00,62.47,62.5,62.44,62.44,14400.0,35.8948,35.912,35.8775,35.8775,14400.0
2011-07-26 10:40:00,62.45,62.54,62.45,62.53,28800.0,35.8833,35.935,35.8833,35.9292,28800.0
2011-07-26 10:45:00,62.53,62.64,62.53,62.63,15600.0,35.9292,35.9924,35.9292,35.9867,15600.0
2011-07-26 10:50:00,62.64,62.76,62.62,62.72,21200.0,35.9924,36.0614,35.9809,36.0384,21200.0
2011-07-26 10:55:00,62.7,62.7,62.6,62.63,18100.0,36.0269,36.0269,35.9695,35.9867,18100.0
2011-07-26 11:00:00,62.63,62.67,62.59,62.62,19200.0,35.9867,36.0097,35.9637,35.9809,19200.0
2011-07-26 11:05:00,62.62,62.78,62.62,62.77,28600.0,35.9809,36.0729,35.9809,36.0671,28600.0
2011-07-26 11:10:00,62.77,62.84,62.76,62.82,16700.0,36.0671,36.1074,36.0614,36.0959,16700.0
2011-07-26 11:15:00,62.82,62.88,62.82,62.82,21900.0,36.0959,36.1303,36.0959,36.0959,21900.0
2011-07-26 11:20:00,62.82,62.86,62.79,62.86,47400.0,36.0959,36.1188,36.0786,36.1188,47400.0
2011-07-26 11:25:00,62.86,62.86,62.8,62.81,21600.0,36.1188,36.1188,36.0844,36.0901,21600.0
2011-07-26 11:30:00,62.8,62.81,62.77,62.8,8800.0,36.0844,36.0901,36.0671,36.0844,8800.0
2011-07-26 11:35:00,62.8,62.83,62.78,62.82,13700.0,36.0844,36.1016,36.0729,36.0959,13700.0
2011-07-26 11:40:00,62.81,62.83,62.79,62.8,10600.0,36.0901,36.1016,36.0786,36.0844,10600.0
2011-07-26 11:45:00,62.8,62.89,62.79,62.85,12300.0,36.0844,36.1361,36.0786,36.1131,12300.0
2011-07-26 11:50:00,62.85,62.85,62.81,62.82,3300.0,36.1131,36.1131,36.0901,36.0959,3300.0
2011-07-26 11:55:00,62.83,62.9,62.83,62.89,13500.0,36.1016,36.1418,36.1016,36.1361,13500.0
2011-07-26 12:00:00,62.89,62.89,62.85,62.86,8200.0,36.1361,36.1361,36.1131,36.1188,8200.0
2011-07-26 12:05:00,62.87,62.89,62.87,62.88,3800.0,36.1246,36.1361,36.1246,36.1303,3800.0
2011-07-26 12:10:00,62.88,62.96,62.88,62.95,11900.0,36.1303,36.1763,36.1303,36.1706,11900.0
2011-07-26 12:15:00,62.96,62.96,62.92,62.93,10700.0,36.1763,36.1763,36.1533,36.1591,10700.0
2011-07-26 12:20:00,62.94,62.95,62.88,62.91,9600.0,36.1648,36.1706,36.1303,36.1476,9600.0
2011-07-26 12:25:00,62.91,62.93,62.89,62.92,12200.0,36.1476,36.1591,36.1361,36.1533,12200.0
2011-07-26 12:30:00,62.92,62.92,62.87,62.87,8700.0,36.1533,36.1533,36.1246,36.1246,8700.0
2011-07-26 12:35:00,62.87,62.91,62.86,62.91,3000.0,36.1246,36.1476,36.1188,36.1476,3000.0
2011-07-26 12:40:00,62.91,62.91,62.87,62.87,3200.0,36.1476,36.1476,36.1246,36.1246,3200.0
2011-07-26 12:45:00,62.87,62.88,62.8,62.8,9900.0,36.1246,36.1303,36.0844,36.0844,9900.0
2011-07-26 12:50:00,62.79,62.84,62.79,62.8,9200.0,36.0786,36.1074,36.0786,36.0844,9200.0
2011-07-26 12:55:00,62.81,62.85,62.81,62.85,5600.0,36.0901,36.1131,36.0901,36.1131,5600.0
2011-07-26 13:00:00,62.85,62.89,62.82,62.83,13900.0,36.1131,36.1361,36.0959,36.1016,13900.0
2011-07-26 13:05:00,62.83,62.87,62.82,62.85,11400.0,36.1016,36.1246,36.0959,36.1131,11400.0
2011-07-26 13:10:00,62.86,62.9,62.84,62.85,17400.0,36.1188,36.1418,36.1074,36.1131,17400.0
2011-07-26 13:15:00,62.86,62.86,62.82,62.83,6600.0,36.1188,36.1188,36.0959,36.1016,6600.0
2011-07-26 13:20:00,62.84,62.84,62.76,62.78,15000.0,36.1074,36.1074,36.0614,36.0729,15000.0
2011-07-26 13:25:00,62.77,62.83,62.76,62.83,15600.0,36.0671,36.1016,36.0614,36.1016,15600.0
2011-07-26 13:30:00,62.85,62.86,62.83,62.83,12000.0,36.1131,36.1188,36.1016,36.1016,12000.0
2011-07-26 13:35:00,62.83,62.86,62.83,62.86,29900.0,36.1016,36.1188,36.1016,36.1188,29900.0
2011-07-26 13:40:00,62.87,62.87,62.83,62.83,27400.0,36.1246,36.1246,36.1016,36.1016,27400.0
2011-07-26 13:45:00,62.84,62.84,62.75,62.8,66400.0,36.1074,36.1074,36.0556,36.0844,66400.0
2011-07-26 13:50:00,62.8,62.83,62.8,62.82,19700.0,36.0844,36.1016,36.0844,36.0959,19700.0
2011-07-26 13:55:00,62.83,62.83,62.8,62.8,8100.0,36.1016,36.1016,36.0844,36.0844,8100.0
2011-07-26 14:00:00,62.81,62.86,62.79,62.83,35200.0,36.0901,36.1188,36.0786,36.1016,35200.0
2011-07-26 14:05:00,62.84,62.87,62.82,62.87,52200.0,36.1074,36.1246,36.0959,36.1246,52200.0
2011-07-26 14:10:00,62.87,62.92,62.84,62.9,59000.0,36.1246,36.1533,36.1074,36.1418,59000.0
2011-07-26 14:15:00,62.91,62.95,62.91,62.95,16600.0,36.1476,36.1706,36.1476,36.1706,16600.0
2011-07-26 14:20:00,62.94,62.95,62.89,62.89,7800.0,36.1648,36.1706,36.1361,36.1361,7800.0
2011-07-26 14:25:00,62.89,62.91,62.87,62.88,14800.0,36.1361,36.1476,36.1246,36.1303,14800.0
2011-07-26 14:30:00,62.87,62.9,62.86,62.9,11400.0,36.1246,36.1418,36.1188,36.1418,11400.0
2011-07-26 14:35:00,62.91,62.93,62.83,62.84,15700.0,36.1476,36.1591,36.1016,36.1074,15700.0
2011-07-26 14:40:00,62.83,62.83,62.78,62.79,14300.0,36.1016,36.1016,36.0729,36.0786,14300.0
2011-07-26 14:45:00,62.79,62.8,62.75,62.77,17600.0,36.0786,36.0844,36.0556,36.0671,17600.0
2011-07-26 14:50:00,62.77,62.85,62.77,62.83,24000.0,36.0671,36.1131,36.0671,36.1016,24000.0
2011-07-26 14:55:00,62.83,62.84,62.78,62.79,19400.0,36.1016,36.1074,36.0729,36.0786,19400.0
2011-07-26 15:00:00,62.79,62.8,62.76,62.8,11000.0,36.0786,36.0844,36.0614,36.0844,11000.0
2011-07-26 15:05:00,62.8,62.8,62.72,62.74,15400.0,36.0844,36.0844,36.0384,36.0499,15400.0
2011-07-26 15:10:00,62.74,62.79,62.73,62.77,15400.0,36.0499,36.0786,36.0442,36.0671,15400.0
2011-07-26 15:15:00,62.76,62.78,62.74,62.78,16800.0,36.0614,36.0729,36.0499,36.0729,16800.0
2011-07-26 15:20:00,62.79,62.81,62.73,62.75,44900.0,36.0786,36.0901,36.0442,36.0556,44900.0
2011-07-26 15:25:00,62.76,62.79,62.75,62.79,28700.0,36.0614,36.0786,36.0556,36.0786,28700.0
2011-07-26 15:30:00,62.79,62.8,62.73,62.73,13200.0,36.0786,36.0844,36.0442,36.0442,13200.0
2011-07-26 15:35:00,62.73,62.81,62.72,62.75,20500.0,36.0442,36.0901,36.0384,36.0556,20500.0
2011-07-26 15:40:00,62.75,62.76,62.71,62.72,27500.0,36.0556,36.0614,36.0327,36.0384,27500.0
2011-07-26 15:45:00,62.72,62.72,62.66,62.67,35600.0,36.0384,36.0384,36.0039,36.0097,35600.0
2011-07-26 15:50:00,62.67,62.71,62.62,62.7,53800.0,36.0097,36.0327,35.9809,36.0269,53800.0
2011-07-26 15:55:00,62.69,62.72,62.67,62.72,25300.0,36.0212,36.0384,36.0097,36.0384,25300.0
2011-07-27 09:30:00,62.38,62.53,62.22,62.24,40000.0,35.843,35.9292,35.7511,35.7626,40000.0
2011-07-27 09:35:00,62.22,62.37,62.21,62.32,23300.0,35.7511,35.8373,35.7454,35.8086,23300.0
2011-07-27 09:40:00,62.31,62.31,62.2,62.26,10300.0,35.8028,35.8028,35.7396,35.7741,10300.0
2011-07-27 09:45:00,62.24,62.33,62.22,62.31,27100.0,35.7626,35.8143,35.7511,35.8028,27100.0
2011-07-27 09:50:00,62.31,62.32,62.25,62.28,21400.0,35.8028,35.8086,35.7683,35.7856,21400.0
2011-07-27 09:55:00,62.27,62.36,62.22,62.34,42200.0,35.7798,35.8316,35.7511,35.8201,42200.0
2011-07-27 10:00:00,62.3,62.32,62.2,62.21,21600.0,35.7971,35.8086,35.7396,35.7454,21600.0
2011-07-27 10:05:00,62.2,62.22,61.91,61.91,40600.0,35.7396,35.7511,35.573,35.573,40600.0
2011-07-27 10:10:00,61.91,61.98,61.88,61.98,21000.0,35.573,35.6132,35.5557,35.6132,21000.0
2011-07-27 10:15:00,62.0,62.01,61.96,61.97,10000.0,35.6247,35.6304,35.6017,35.6075,10000.0
2011-07-27 10:20:00,61.95,61.98,61.84,61.86,26600.0,35.596,35.6132,35.5328,35.5443,26600.0
2011-07-27 10:25:00,61.86,61.91,61.82,61.82,21700.0,35.5443,35.573,35.5213,35.5213,21700.0
2011-07-27 10:30:00,61.83,61.9,61.8,61.9,26200.0,35.527,35.5672,35.5098,35.5672,26200.0
2011-07-27 10:35:00,61.91,61.97,61.9,61.93,9900.0,35.573,35.6075,35.5672,35.5845,9900.0
2011-07-27 10:40:00,61.94,61.95,61.82,61.83,21400.0,35.5902,35.596,35.5213,35.527,21400.0
2011-07-27 10:45:00,61.82,61.82,61.78,61.79,15100.0,35.5213,35.5213,35.4983,35.504,15100.0
2011-07-27 10:50:00,61.78,61.9,61.75,61.87,22100.0,35.4983,35.5672,35.4811,35.55,22100.0
2011-07-27 10:55:00,61.87,61.87,61.77,61.79,10100.0,35.55,35.55,35.4925,35.504,10100.0
2011-07-27 11:00:00,61.79,61.8,61.74,61.75,8500.0,35.504,35.5098,35.4753,35.4811,8500.0
2011-07-27 11:05:00,61.76,61.81,61.75,61.78,9300.0,35.4868,35.5155,35.4811,35.4983,9300.0
2011-07-27 11:10:00,61.77,61.83,61.77,61.83,19700.0,35.4925,35.527,35.4925,35.527,19700.0
2011-07-27 11:15:00,61.83,61.88,61.83,61.85,25700.0,35.527,35.5557,35.527,35.5385,25700.0
2011-07-27 11:20:00,61.85,61.89,61.84,61.89,9800.0,35.5385,35.5615,35.5328,35.5615,9800.0
2011-07-27 11:25:00,61.87,61.97,61.86,61.96,23300.0,35.55,35.6075,35.5443,35.6017,23300.0
2011-07-27 11:30:00,61.99,62.13,61.99,62.1,20900.0,35.619,35.6994,35.619,35.6822,20900.0
2011-07-27 11:35:00,62.09,62.09,61.98,62.01,22300.0,35.6764,35.6764,35.6132,35.6304,22300.0
2011-07-27 11:40:00,62.01,62.03,62.01,62.01,6100.0,35.6304,35.6419,35.6304,35.6304,6100.0
2011-07-27 11:45:00,62.02,62.09,62.02,62.07,13200.0,35.6362,35.6764,35.6362,35.6649,13200.0
2011-07-27 11:50:00,62.06,62.07,61.89,61.91,11200.0,35.6592,35.6649,35.5615,35.573,11200.0
2011-07-27 11:55:00,61.9,61.9,61.8,61.82,8200.0,35.5672,35.5672,35.5098,35.5213,8200.0
2011-07-27 12:00:00,61.81,61.82,61.79,61.79,6100.0,35.5155,35.5213,35.504,35.504,6100.0
2011-07-27 12:05:00,61.79,61.79,61.75,61.77,14000.0,35.504,35.504,35.4811,35.4925,14000.0
2011-07-27 12:10:00,61.77,61.87,61.77,61.84,18700.0,35.4925,35.55,35.4925,35.5328,18700.0
2011-07-27 12:15:00,61.84,61.85,61.8,61.8,5800.0,35.5328,35.5385,35.5098,35.5098,5800.0
2011-07-27 12:20:00,61.8,61.82,61.73,61.75,25800.0,35.5098,35.5213,35.4696,35.4811,25800.0
2011-07-27 12:25:00,61.75,61.75,61.65,61.65,9800.0,35.4811,35.4811,35.4236,35.4236,9800.0
2011-07-27 12:30:00,61.65,61.69,61.63,61.64,25600.0,35.4236,35.4466,35.4121,35.4178,25600.0
2011-07-27 12:35:00,61.64,61.64,61.6,61.62,10900.0,35.4178,35.4178,35.3949,35.4064,10900.0
2011-07-27 12:40:00,61.61,61.72,61.6,61.67,10900.0,35.4006,35.4638,35.3949,35.4351,10900.0
2011-07-27 12:45:00,61.67,61.68,61.63,61.63,11600.0,35.4351,35.4408,35.4121,35.4121,11600.0
2011-07-27 12:50:00,61.65,61.66,61.61,61.64,5000.0,35.4236,35.4293,35.4006,35.4178,5000.0
2011-07-27 12:55:00,61.64,61.64,61.58,61.58,12200.0,35.4178,35.4178,35.3834,35.3834,12200.0
2011-07-27 13:00:00,61.58,61.63,61.56,61.6,31700.0,35.3834,35.4121,35.3719,35.3949,31700.0
2011-07-27 13:05:00,61.6,61.66,61.56,61.64,24800.0,35.3949,35.4293,35.3719,35.4178,24800.0
2011-07-27 13:10:00,61.63,61.64,61.59,61.59,18100.0,35.4121,35.4178,35.3891,35.3891,18100.0
2011-07-27 13:15:00,61.56,61.59,61.53,61.59,14800.0,35.3719,35.3891,35.3546,35.3891,14800.0
2011-07-27 13:20:00,61.58,61.59,61.51,61.52,26400.0,35.3834,35.3891,35.3432,35.3489,26400.0
2011-07-27 13:25:00,61.53,61.6,61.52,61.58,9900.0,35.3546,35.3949,35.3489,35.3834,9900.0
2011-07-27 13:30:00,61.58,61.62,61.58,61.59,12000.0,35.3834,35.4064,35.3834,35.3891,12000.0
2011-07-27 13:35:00,61.59,61.6,61.57,61.58,9800.0,35.3891,35.3949,35.3776,35.3834,9800.0
2011-07-27 13:40:00,61.59,61.68,61.59,61.64,16100.0,35.3891,35.4408,35.3891,35.4178,16100.0
2011-07-27 13:45:00,61.64,61.68,61.6,61.61,13200.0,35.4178,35.4408,35.3949,35.4006,13200.0
2011-07-27 13:50:00,61.61,61.68,61.6,61.66,11800.0,35.4006,35.4408,35.3949,35.4293,11800.0
2011-07-27 13:55:00,61.65,61.68,61.64,61.66,8900.0,35.4236,35.4408,35.4178,35.4293,8900.0
2011-07-27 14:00:00,61.66,61.71,61.63,61.68,19800.0,35.4293,35.4581,35.4121,35.4408,19800.0
2011-07-27 14:05:00,61.68,61.72,61.65,61.7,13600.0,35.4408,35.4638,35.4236,35.4523,13600.0
2011-07-27 14:10:00,61.69,61.7,61.65,61.7,10100.0,35.4466,35.4523,35.4236,35.4523,10100.0
2011-07-27 14:15:00,61.7,61.73,61.69,61.73,21300.0,35.4523,35.4696,35.4466,35.4696,21300.0
2011-07-27 14:20:00,61.73,61.73,61.69,61.69,7100.0,35.4696,35.4696,35.4466,35.4466,7100.0
2011-07-27 14:25:00,61.68,61.68,61.55,61.55,17200.0,35.4408,35.4408,35.3661,35.3661,17200.0
2011-07-27 14:30:00,61.55,61.56,61.5,61.52,19900.0,35.3661,35.3719,35.3374,35.3489,19900.0
2011-07-27 14:35:00,61.51,61.51,61.41,61.45,62300.0,35.3432,35.3432,35.2857,35.3087,62300.0
2011-07-27 14:40:00,61.45,61.45,61.38,61.38,31200.0,35.3087,35.3087,35.2685,35.2685,31200.0
2011-07-27 14:45:00,61.39,61.47,61.38,61.46,26000.0,35.2742,35.3202,35.2685,35.3144,26000.0
2011-07-27 14:50:00,61.47,61.48,61.43,61.45,19300.0,35.3202,35.3259,35.2972,35.3087,19300.0
2011-07-27 14:55:00,61.45,61.46,61.39,61.45,26500.0,35.3087,35.3144,35.2742,35.3087,26500.0
2011-07-27 15:00:00,61.45,61.48,61.35,61.36,23900.0,35.3087,35.3259,35.2512,35.257,23900.0
2011-07-27 15:05:00,61.37,61.37,61.28,61.31,28400.0,35.2627,35.2627,35.211,35.2282,28400.0
2011-07-27 15:10:00,61.32,61.33,61.26,61.26,25000.0,35.234,35.2397,35.1995,35.1995,25000.0
2011-07-27 15:15:00,61.26,61.27,61.19,61.21,26100.0,35.1995,35.2052,35.1593,35.1708,26100.0
2011-07-27 15:20:00,61.22,61.22,61.11,61.17,34000.0,35.1765,35.1765,35.1133,35.1478,34000.0
2011-07-27 15:25:00,61.17,61.2,61.15,61.19,28700.0,35.1478,35.165,35.1363,35.1593,28700.0
2011-07-27 15:30:00,61.2,61.28,61.19,61.24,24300.0,35.165,35.211,35.1593,35.188,24300.0
2011-07-27 15:35:00,61.25,61.31,61.21,61.3,37400.0,35.1938,35.2282,35.1708,35.2225,37400.0
2011-07-27 15:40:00,61.29,61.29,61.12,61.14,39600.0,35.2167,35.2167,35.1191,35.1306,39600.0
2011-07-27 15:45:00,61.14,61.14,60.92,60.96,78000.0,35.1306,35.1306,35.0041,35.0271,78000.0
2011-07-27 15:50:00,60.95,61.05,60.92,61.02,59900.0,35.0214,35.0788,35.0041,35.0616,59900.0
2011-07-27 15:55:00,61.02,61.02,60.93,60.96,92400.0,35.0616,35.0616,35.0099,35.0271,92400.0
2011-07-28 09:30:00,60.95,61.24,60.94,61.17,51200.0,35.0214,35.188,35.0156,35.1478,51200.0
2011-07-28 09:35:00,61.17,61.18,60.92,60.92,20900.0,35.1478,35.1535,35.0041,35.0041,20900.0
2011-07-28 09:40:00,60.92,60.92,60.69,60.69,24900.0,35.0041,35.0041,34.872,34.872,24900.0
2011-07-28 09:45:00,60.71,60.71,60.6,60.61,39100.0,34.8835,34.8835,34.8203,34.826,39100.0
2011-07-28 09:50:00,60.62,60.73,60.6,60.73,16700.0,34.8318,34.895,34.8203,34.895,16700.0
2011-07-28 09:55:00,60.72,60.72,60.42,60.46,51400.0,34.8892,34.8892,34.7168,34.7398,51400.0
2011-07-28 10:00:00,60.47,60.53,60.37,60.53,24700.0,34.7456,34.7801,34.6881,34.7801,24700.0
2011-07-28 10:05:00,60.51,60.58,60.49,60.55,20100.0,34.7686,34.8088,34.7571,34.7915,20100.0
2011-07-28 10:10:00,60.56,60.63,60.55,60.59,27000.0,34.7973,34.8375,34.7915,34.8145,27000.0
2011-07-28 10:15:00,60.59,60.86,60.59,60.86,18000.0,34.8145,34.9697,34.8145,34.9697,18000.0
2011-07-28 10:20:00,60.86,60.91,60.85,60.87,20500.0,34.9697,34.9984,34.9639,34.9754,20500.0
2011-07-28 10:25:00,60.87,60.95,60.83,60.94,14600.0,34.9754,35.0214,34.9524,35.0156,14600.0
2011-07-28 10:30:00,60.94,61.07,60.94,61.07,18200.0,35.0156,35.0903,35.0156,35.0903,18200.0
2011-07-28 10:35:00,61.07,61.07,60.99,61.04,15300.0,35.0903,35.0903,35.0444,35.0731,15300.0
2011-07-28 10:40:00,61.04,61.05,60.99,61.0,346300.0,35.0731,35.0788,35.0444,35.0501,346300.0
2011-07-28 10:45:00,61.0,61.03,60.94,60.99,115300.0,35.0501,35.0673,35.0156,35.0444,115300.0
2011-07-28 10:50:00,60.99,61.05,60.98,61.04,192000.0,35.0444,35.0788,35.0386,35.0731,192000.0
2011-07-28 10:55:00,61.04,61.15,61.03,61.15,12900.0,35.0731,35.1363,35.0673,35.1363,12900.0
2011-07-28 11:00:00,61.15,61.21,61.14,61.21,16600.0,35.1363,35.1708,35.1306,35.1708,16600.0
2011-07-28 11:05:00,61.22,61.33,61.22,61.31,30300.0,35.1765,35.2397,35.1765,35.2282,30300.0
2011-07-28 11:10:00,61.32,61.39,61.29,61.39,12900.0,35.234,35.2742,35.2167,35.2742,12900.0
2011-07-28 11:15:00,61.38,61.45,61.37,61.45,31200.0,35.2685,35.3087,35.2627,35.3087,31200.0
2011-07-28 11:20:00,61.45,61.54,61.45,61.46,35600.0,35.3087,35.3604,35.3087,35.3144,35600.0
2011-07-28 11:25:00,61.47,61.57,61.46,61.53,17100.0,35.3202,35.3776,35.3144,35.3546,17100.0
2011-07-28 11:30:00,61.52,61.53,61.43,61.43,8300.0,35.3489,35.3546,35.2972,35.2972,8300.0
2011-07-28 11:35:00,61.43,61.45,61.41,61.42,18500.0,35.2972,35.3087,35.2857,35.2914,18500.0
2011-07-28 11:40:00,61.43,61.51,61.43,61.49,13100.0,35.2972,35.3432,35.2972,35.3317,13100.0
2011-07-28 11:45:00,61.49,61.52,61.49,61.5,6000.0,35.3317,35.3489,35.3317,35.3374,6000.0
2011-07-28 11:50:00,61.5,61.53,61.47,61.51,14100.0,35.3374,35.3546,35.3202,35.3432,14100.0
2011-07-28 11:55:00,61.5,61.59,61.5,61.57,14500.0,35.3374,35.3891,35.3374,35.3776,14500.0
2011-07-28 12:00:00,61.57,61.62,61.5,61.51,12200.0,35.3776,35.4064,35.3374,35.3432,12200.0
2011-07-28 12:05:00,61.5,61.5,61.38,61.43,11000.0,35.3374,35.3374,35.2685,35.2972,11000.0
2011-07-28 12:10:00,61.43,61.43,61.3,61.32,9800.0,35.2972,35.2972,35.2225,35.234,9800.0
2011-07-28 12:15:00,61.29,61.31,61.28,61.28,10600.0,35.2167,35.2282,35.211,35.211,10600.0
2011-07-28 12:20:00,61.29,61.34,61.29,61.34,9600.0,35.2167,35.2455,35.2167,35.2455,9600.0
2011-07-28 12:25:00,61.34,61.34,61.27,61.27,7500.0,35.2455,35.2455,35.2052,35.2052,7500.0
2011-07-28 12:30:00,61.27,61.27,61.23,61.26,14700.0,35.2052,35.2052,35.1823,35.1995,14700.0
2011-07-28 12:35:00,61.27,61.27,61.18,61.21,8500.0,35.2052,35.2052,35.1535,35.1708,8500.0
2011-07-28 12:40:00,61.21,61.23,61.16,61.17,11400.0,35.1708,35.1823,35.142,35.1478,11400.0
2011-07-28 12:45:00,61.18,61.19,61.16,61.17,17100.0,35.1535,35.1593,35.142,35.1478,17100.0
2011-07-28 12:50:00,61.16,61.19,61.12,61.19,10000.0,35.142,35.1593,35.1191,35.1593,10000.0
2011-07-28 12:55:00,61.2,61.24,61.2,61.2,11800.0,35.165,35.188,35.165,35.165,11800.0
2011-07-28 13:00:00,61.21,61.21,61.14,61.17,12400.0,35.1708,35.1708,35.1306,35.1478,12400.0
2011-07-28 13:05:00,61.16,61.19,61.14,61.18,6900.0,35.142,35.1593,35.1306,35.1535,6900.0
2011-07-28 13:10:00,61.17,61.22,61.16,61.17,10500.0,35.1478,35.1765,35.142,35.1478,10500.0
2011-07-28 13:15:00,61.18,61.22,61.15,61.16,8000.0,35.1535,35.1765,35.1363,35.142,8000.0
2011-07-28 13:20:00,61.17,61.18,61.11,61.11,13900.0,35.1478,35.1535,35.1133,35.1133,13900.0
2011-07-28 13:25:00,61.11,61.2,61.1,61.19,27200.0,35.1133,35.165,35.1076,35.1593,27200.0
2011-07-28 13:30:00,61.2,61.23,61.17,61.18,17400.0,35.165,35.1823,35.1478,35.1535,17400.0
2011-07-28 13:35:00,61.18,61.24,61.18,61.22,29400.0,35.1535,35.188,35.1535,35.1765,29400.0
2011-07-28 13:40:00,61.25,61.32,61.24,61.25,26600.0,35.1938,35.234,35.188,35.1938,26600.0
2011-07-28 13:45:00,61.26,61.27,61.18,61.2,13500.0,35.1995,35.2052,35.1535,35.165,13500.0
2011-07-28 13:50:00,61.21,61.27,61.21,61.21,8900.0,35.1708,35.2052,35.1708,35.1708,8900.0
2011-07-28 13:55:00,61.2,61.21,61.17,61.18,12000.0,35.165,35.1708,35.1478,35.1535,12000.0
2011-07-28 14:00:00,61.19,61.2,61.16,61.16,8100.0,35.1593,35.165,35.142,35.142,8100.0
2011-07-28 14:05:00,61.15,61.15,61.05,61.05,8400.0,35.1363,35.1363,35.0788,35.0788,8400.0
2011-07-28 14:10:00,61.04,61.04,60.96,61.01,17400.0,35.0731,35.0731,35.0271,35.0559,17400.0
2011-07-28 14:15:00,61.01,61.04,60.99,60.99,13700.0,35.0559,35.0731,35.0444,35.0444,13700.0
2011-07-28 14:20:00,61.0,61.03,60.99,61.02,20600.0,35.0501,35.0673,35.0444,35.0616,20600.0
2011-07-28 14:25:00,61.01,61.01,60.94,60.98,21900.0,35.0559,35.0559,35.0156,35.0386,21900.0
2011-07-28 14:30:00,60.99,61.02,60.95,61.01,20800.0,35.0444,35.0616,35.0214,35.0559,20800.0
2011-07-28 14:35:00,61.02,61.02,60.99,61.0,6200.0,35.0616,35.0616,35.0444,35.0501,6200.0
2011-07-28 14:40:00,61.0,61.12,61.0,61.09,14600.0,35.0501,35.1191,35.0501,35.1018,14600.0
2011-07-28 14:45:00,61.1,61.12,61.06,61.1,15000.0,35.1076,35.1191,35.0846,35.1076,15000.0
2011-07-28 14:50:00,61.1,61.17,61.1,61.17,15300.0,35.1076,35.1478,35.1076,35.1478,15300.0
2011-07-28 14:55:00,61.17,61.18,61.1,61.13,8600.0,35.1478,35.1535,35.1076,35.1248,8600.0
2011-07-28 15:00:00,61.13,61.13,61.02,61.02,15400.0,35.1248,35.1248,35.0616,35.0616,15400.0
2011-07-28 15:05:00,61.02,61.09,61.01,61.04,19800.0,35.0616,35.1018,35.0559,35.0731,19800.0
2011-07-28 15:10:00,61.04,61.08,61.02,61.06,9300.0,35.0731,35.0961,35.0616,35.0846,9300.0
2011-07-28 15:15:00,61.06,61.06,61.0,61.04,16300.0,35.0846,35.0846,35.0501,35.0731,16300.0
2011-07-28 15:20:00,61.04,61.04,61.0,61.01,18300.0,35.0731,35.0731,35.0501,35.0559,18300.0
2011-07-28 15:25:00,61.02,61.05,60.95,60.97,16100.0,35.0616,35.0788,35.0214,35.0329,16100.0
2011-07-28 15:30:00,60.98,61.03,60.96,60.96,26500.0,35.0386,35.0673,35.0271,35.0271,26500.0
2011-07-28 15:35:00,60.96,61.04,60.95,61.01,29400.0,35.0271,35.0731,35.0214,35.0559,29400.0
2011-07-28 15:40:00,61.01,61.01,60.89,60.91,34800.0,35.0559,35.0559,34.9869,34.9984,34800.0
2011-07-28 15:45:00,60.9,60.94,60.83,60.93,44600.0,34.9926,35.0156,34.9524,35.0099,44600.0
2011-07-28 15:50:00,60.92,61.01,60.92,61.01,24700.0,35.0041,35.0559,35.0041,35.0559,24700.0
2011-07-28 15:55:00,61.01,61.05,61.0,61.02,56500.0,35.0559,35.0788,35.0501,35.0616,56500.0
2011-07-29 09:30:00,60.49,60.5,59.96,59.99,209400.0,34.7571,34.7628,34.4525,34.4698,209400.0
2011-07-29 09:35:00,60.01,60.17,59.97,60.02,51400.0,34.4813,34.5732,34.4583,34.487,51400.0
2011-07-29 09:40:00,60.01,60.29,59.98,60.27,31200.0,34.4813,34.6421,34.464,34.6307,31200.0
2011-07-29 09:45:00,60.29,60.5,60.23,60.48,56700.0,34.6421,34.7628,34.6077,34.7513,56700.0
2011-07-29 09:50:00,60.48,60.75,60.47,60.74,20400.0,34.7513,34.9065,34.7456,34.9007,20400.0
2011-07-29 09:55:00,60.7,60.87,60.63,60.64,20400.0,34.8777,34.9754,34.8375,34.8433,20400.0
2011-07-29 10:00:00,60.62,60.67,60.58,60.67,21000.0,34.8318,34.8605,34.8088,34.8605,21000.0
2011-07-29 10:05:00,60.67,60.75,60.62,60.62,37500.0,34.8605,34.9065,34.8318,34.8318,37500.0
2011-07-29 10:10:00,60.64,60.65,60.35,60.39,27000.0,34.8433,34.849,34.6766,34.6996,27000.0
2011-07-29 10:15:00,60.39,60.4,60.2,60.24,24000.0,34.6996,34.7054,34.5904,34.6134,24000.0
2011-07-29 10:20:00,60.26,60.4,60.25,60.35,10700.0,34.6249,34.7054,34.6192,34.6766,10700.0
2011-07-29 10:25:00,60.36,60.37,60.24,60.3,35100.0,34.6824,34.6881,34.6134,34.6479,35100.0
2011-07-29 10:30:00,60.31,60.32,60.21,60.28,28900.0,34.6536,34.6594,34.5962,34.6364,28900.0
2011-07-29 10:35:00,60.28,60.28,60.14,60.18,35400.0,34.6364,34.6364,34.556,34.5789,35400.0
2011-07-29 10:40:00,60.19,60.2,60.12,60.14,14200.0,34.5847,34.5904,34.5445,34.556,14200.0
2011-07-29 10:45:00,60.13,60.41,60.08,60.4,38100.0,34.5502,34.7111,34.5215,34.7054,38100.0
2011-07-29 10:50:00,60.41,60.64,60.41,60.64,27800.0,34.7111,34.8433,34.7111,34.8433,27800.0
2011-07-29 10:55:00,60.64,60.8,60.63,60.8,30700.0,34.8433,34.9352,34.8375,34.9352,30700.0
2011-07-29 11:00:00,60.8,60.8,60.73,60.76,15900.0,34.9352,34.9352,34.895,34.9122,15900.0
2011-07-29 11:05:00,60.75,60.91,60.74,60.88,28700.0,34.9065,34.9984,34.9007,34.9812,28700.0
2011-07-29 11:10:00,60.91,60.97,60.9,60.93,18200.0,34.9984,35.0329,34.9926,35.0099,18200.0
2011-07-29 11:15:00,60.91,60.98,60.9,60.97,11700.0,34.9984,35.0386,34.9926,35.0329,11700.0
2011-07-29 11:20:00,60.96,61.0,60.95,60.99,8900.0,35.0271,35.0501,35.0214,35.0444,8900.0
2011-07-29 11:25:00,60.99,61.01,60.83,60.84,15400.0,35.0444,35.0559,34.9524,34.9582,15400.0
2011-07-29 11:30:00,60.84,60.87,60.75,60.76,13100.0,34.9582,34.9754,34.9065,34.9122,13100.0
2011-07-29 11:35:00,60.71,60.76,60.7,60.73,11900.0,34.8835,34.9122,34.8777,34.895,11900.0
2011-07-29 11:40:00,60.69,60.76,60.69,60.75,4400.0,34.872,34.9122,34.872,34.9065,4400.0
2011-07-29 11:45:00,60.76,60.8,60.69,60.72,16100.0,34.9122,34.9352,34.872,34.8892,16100.0
2011-07-29 11:50:00,60.73,60.81,60.73,60.81,18800.0,34.895,34.9409,34.895,34.9409,18800.0
2011-07-29 11:55:00,60.81,60.85,60.81,60.81,23100.0,34.9409,34.9639,34.9409,34.9409,23100.0
2011-07-29 12:00:00,60.82,60.87,60.72,60.74,25300.0,34.9467,34.9754,34.8892,34.9007,25300.0
2011-07-29 12:05:00,60.76,60.79,60.69,60.79,43000.0,34.9122,34.9294,34.872,34.9294,43000.0
2011-07-29 12:10:00,60.77,60.78,60.68,60.68,18200.0,34.918,34.9237,34.8662,34.8662,18200.0
2011-07-29 12:15:00,60.68,60.72,60.68,60.7,23300.0,34.8662,34.8892,34.8662,34.8777,23300.0
2011-07-29 12:20:00,60.69,60.7,60.62,60.65,14300.0,34.872,34.8777,34.8318,34.849,14300.0
2011-07-29 12:25:00,60.66,60.68,60.62,60.63,6800.0,34.8547,34.8662,34.8318,34.8375,6800.0
2011-07-29 12:30:00,60.63,60.67,60.57,60.6,12700.0,34.8375,34.8605,34.803,34.8203,12700.0
2011-07-29 12:35:00,60.59,60.71,60.59,60.69,25800.0,34.8145,34.8835,34.8145,34.872,25800.0
2011-07-29 12:40:00,60.68,60.75,60.66,60.72,8900.0,34.8662,34.9065,34.8547,34.8892,8900.0
2011-07-29 12:45:00,60.71,60.72,60.64,60.66,7800.0,34.8835,34.8892,34.8433,34.8547,7800.0
2011-07-29 12:50:00,60.64,60.68,60.61,60.61,11800.0,34.8433,34.8662,34.826,34.826,11800.0
2011-07-29 12:55:00,60.61,60.67,60.6,60.62,13800.0,34.826,34.8605,34.8203,34.8318,13800.0
2011-07-29 13:00:00,60.63,60.68,60.62,60.63,12600.0,34.8375,34.8662,34.8318,34.8375,12600.0
2011-07-29 13:05:00,60.64,60.75,60.63,60.75,7500.0,34.8433,34.9065,34.8375,34.9065,7500.0
2011-07-29 13:10:00,60.76,60.76,60.69,60.71,6000.0,34.9122,34.9122,34.872,34.8835,6000.0
2011-07-29 13:15:00,60.7,60.73,60.68,60.7,4300.0,34.8777,34.895,34.8662,34.8777,4300.0
2011-07-29 13:20:00,60.71,60.85,60.71,60.85,6700.0,34.8835,34.9639,34.8835,34.9639,6700.0
2011-07-29 13:25:00,60.85,60.86,60.83,60.83,5400.0,34.9639,34.9697,34.9524,34.9524,5400.0
2011-07-29 13:30:00,60.83,60.88,60.77,60.86,33700.0,34.9524,34.9812,34.918,34.9697,33700.0
2011-07-29 13:35:00,60.87,60.91,60.84,60.91,17200.0,34.9754,34.9984,34.9582,34.9984,17200.0
2011-07-29 13:40:00,60.91,60.94,60.89,60.93,18200.0,34.9984,35.0156,34.9869,35.0099,18200.0
2011-07-29 13:45:00,60.94,60.98,60.91,60.95,15700.0,35.0156,35.0386,34.9984,35.0214,15700.0
2011-07-29 13:50:00,60.96,60.98,60.93,60.93,9500.0,35.0271,35.0386,35.0099,35.0099,9500.0
2011-07-29 13:55:00,60.93,60.99,60.91,60.97,46200.0,35.0099,35.0444,34.9984,35.0329,46200.0
2011-07-29 14:00:00,60.98,60.99,60.92,60.97,17700.0,35.0386,35.0444,35.0041,35.0329,17700.0
2011-07-29 14:05:00,60.99,61.07,60.99,61.05,13800.0,35.0444,35.0903,35.0444,35.0788,13800.0
2011-07-29 14:10:00,61.05,61.06,60.98,60.99,17600.0,35.0788,35.0846,35.0386,35.0444,17600.0
2011-07-29 14:15:00,60.98,60.98,60.92,60.92,7600.0,35.0386,35.0386,35.0041,35.0041,7600.0
2011-07-29 14:20:00,60.91,60.97,60.89,60.97,18700.0,34.9984,35.0329,34.9869,35.0329,18700.0
2011-07-29 14:25:00,60.96,60.96,60.89,60.94,13500.0,35.0271,35.0271,34.9869,35.0156,13500.0
2011-07-29 14:30:00,60.93,60.97,60.91,60.95,12800.0,35.0099,35.0329,34.9984,35.0214,12800.0
2011-07-29 14:35:00,60.95,61.03,60.94,61.03,22400.0,35.0214,35.0673,35.0156,35.0673,22400.0
2011-07-29 14:40:00,61.02,61.05,60.97,60.97,17900.0,35.0616,35.0788,35.0329,35.0329,17900.0
2011-07-29 14:45:00,60.96,61.0,60.95,60.99,6000.0,35.0271,35.0501,35.0214,35.0444,6000.0
2011-07-29 14:50:00,60.99,61.05,60.99,61.04,7900.0,35.0444,35.0788,35.0444,35.0731,7900.0
2011-07-29 14:55:00,61.04,61.08,60.97,60.97,16200.0,35.0731,35.0961,35.0329,35.0329,16200.0
2011-07-29 15:00:00,60.97,61.04,60.95,61.01,14500.0,35.0329,35.0731,35.0214,35.0559,14500.0
2011-07-29 15:05:00,61.02,61.07,61.01,61.07,7700.0,35.0616,35.0903,35.0559,35.0903,7700.0
2011-07-29 15:10:00,61.07,61.07,60.98,61.0,9700.0,35.0903,35.0903,35.0386,35.0501,9700.0
2011-07-29 15:15:00,60.99,61.08,60.97,61.02,36700.0,35.0444,35.0961,35.0329,35.0616,36700.0
2011-07-29 15:20:00,61.02,61.04,60.95,60.99,15400.0,35.0616,35.0731,35.0214,35.0444,15400.0
2011-07-29 15:25:00,60.99,61.0,60.92,61.0,10200.0,35.0444,35.0501,35.0041,35.0501,10200.0
2011-07-29 15:30:00,60.98,61.0,60.94,61.0,18100.0,35.0386,35.0501,35.0156,35.0501,18100.0
2011-07-29 15:35:00,61.01,61.08,60.98,61.07,16900.0,35.0559,35.0961,35.0386,35.0903,16900.0
2011-07-29 15:40:00,61.08,61.14,61.06,61.09,16600.0,35.0961,35.1306,35.0846,35.1018,16600.0
2011-07-29 15:45:00,61.1,61.1,60.9,60.94,60600.0,35.1076,35.1076,34.9926,35.0156,60600.0
2011-07-29 15:50:00,60.94,61.1,60.91,61.09,140700.0,35.0156,35.1076,34.9984,35.1018,140700.0
2011-07-29 15:55:00,61.09,61.14,61.04,61.05,63100.0,35.1018,35.1306,35.0731,35.0788,63100.0
2011-08-01 09:30:00,61.77,62.0,61.11,61.14,205200.0,35.4925,35.6247,35.1133,35.1306,205200.0
2011-08-01 09:35:00,61.13,61.13,60.89,60.92,67200.0,35.1248,35.1248,34.9869,35.0041,67200.0
2011-08-01 09:40:00,60.9,60.9,60.71,60.8,22200.0,34.9926,34.9926,34.8835,34.9352,22200.0
2011-08-01 09:45:00,60.82,60.83,60.58,60.62,83100.0,34.9467,34.9524,34.8088,34.8318,83100.0
2011-08-01 09:50:00,60.62,60.72,60.52,60.66,55500.0,34.8318,34.8892,34.7743,34.8547,55500.0
2011-08-01 09:55:00,60.67,60.8,60.65,60.76,23500.0,34.8605,34.9352,34.849,34.9122,23500.0
2011-08-01 10:00:00,60.72,60.8,60.18,60.24,111900.0,34.8892,34.9352,34.5789,34.6134,111900.0
2011-08-01 10:05:00,60.24,60.43,60.21,60.43,35200.0,34.6134,34.7226,34.5962,34.7226,35200.0
2011-08-01 10:10:00,60.43,60.43,60.28,60.29,42900.0,34.7226,34.7226,34.6364,34.6421,42900.0
2011-08-01 10:15:00,60.26,60.31,60.25,60.29,17200.0,34.6249,34.6536,34.6192,34.6421,17200.0
2011-08-01 10:20:00,60.29,60.31,60.19,60.23,25200.0,34.6421,34.6536,34.5847,34.6077,25200.0
2011-08-01 10:25:00,60.23,60.27,60.17,60.18,20700.0,34.6077,34.6307,34.5732,34.5789,20700.0
2011-08-01 10:30:00,60.16,60.36,60.16,60.31,75000.0,34.5675,34.6824,34.5675,34.6536,75000.0
2011-08-01 10:35:00,60.32,60.39,60.28,60.33,39400.0,34.6594,34.6996,34.6364,34.6651,39400.0
2011-08-01 10:40:00,60.34,60.37,60.27,60.34,16700.0,34.6709,34.6881,34.6307,34.6709,16700.0
2011-08-01 10:45:00,60.35,60.43,60.33,60.43,18100.0,34.6766,34.7226,34.6651,34.7226,18100.0
2011-08-01 10:50:00,60.42,60.44,60.37,60.4,53900.0,34.7168,34.7283,34.6881,34.7054,53900.0
2011-08-01 10:55:00,60.37,60.45,60.29,60.32,16600.0,34.6881,34.7341,34.6421,34.6594,16600.0
2011-08-01 11:00:00,60.3,60.31,60.15,60.19,51000.0,34.6479,34.6536,34.5617,34.5847,51000.0
2011-08-01 11:05:00,60.18,60.2,60.08,60.16,23700.0,34.5789,34.5904,34.5215,34.5675,23700.0
2011-08-01 11:10:00,60.17,60.19,60.08,60.16,23000.0,34.5732,34.5847,34.5215,34.5675,23000.0
2011-08-01 11:15:00,60.15,60.19,60.1,60.14,44900.0,34.5617,34.5847,34.533,34.556,44900.0
2011-08-01 11:20:00,60.14,60.25,60.13,60.22,113600.0,34.556,34.6192,34.5502,34.6019,113600.0
2011-08-01 11:25:00,60.22,60.32,60.22,60.28,8900.0,34.6019,34.6594,34.6019,34.6364,8900.0
2011-08-01 11:30:00,60.27,60.27,60.08,60.1,20500.0,34.6307,34.6307,34.5215,34.533,20500.0
2011-08-01 11:35:00,60.1,60.12,60.0,60.08,37300.0,34.533,34.5445,34.4755,34.5215,37300.0
2011-08-01 11:40:00,60.08,60.1,60.04,60.06,20500.0,34.5215,34.533,34.4985,34.51,20500.0
2011-08-01 11:45:00,60.06,60.15,60.04,60.14,29400.0,34.51,34.5617,34.4985,34.556,29400.0
2011-08-01 11:50:00,60.11,60.14,60.04,60.07,8100.0,34.5387,34.556,34.4985,34.5157,8100.0
2011-08-01 11:55:00,60.08,60.08,59.98,60.02,11300.0,34.5215,34.5215,34.464,34.487,11300.0
2011-08-01 12:00:00,60.02,60.07,60.0,60.06,22400.0,34.487,34.5157,34.4755,34.51,22400.0
2011-08-01 12:05:00,60.06,60.06,59.99,60.03,16000.0,34.51,34.51,34.4698,34.4928,16000.0
2011-08-01 12:10:00,60.03,60.04,59.98,59.99,25500.0,34.4928,34.4985,34.464,34.4698,25500.0
2011-08-01 12:15:00,59.98,60.01,59.95,59.97,13300.0,34.464,34.4813,34.4468,34.4583,13300.0
2011-08-01 12:20:00,59.97,60.0,59.91,59.98,16800.0,34.4583,34.4755,34.4238,34.464,16800.0
2011-08-01 12:25:00,59.98,60.06,59.98,60.06,5700.0,34.464,34.51,34.464,34.51,5700.0
2011-08-01 12:30:00,60.06,60.08,60.01,60.03,6000.0,34.51,34.5215,34.4813,34.4928,6000.0
2011-08-01 12:35:00,60.02,60.04,60.01,60.03,4700.0,34.487,34.4985,34.4813,34.4928,4700.0
2011-08-01 12:40:00,60.01,60.01,59.98,60.0,4900.0,34.4813,34.4813,34.464,34.4755,4900.0
2011-08-01 12:45:00,59.98,60.04,59.98,60.03,11800.0,34.464,34.4985,34.464,34.4928,11800.0
2011-08-01 12:50:00,60.03,60.05,60.0,60.03,6700.0,34.4928,34.5042,34.4755,34.4928,6700.0
2011-08-01 12:55:00,60.02,60.05,59.99,60.01,10700.0,34.487,34.5042,34.4698,34.4813,10700.0
2011-08-01 13:00:00,60.01,60.03,59.96,60.02,25100.0,34.4813,34.4928,34.4525,34.487,25100.0
2011-08-01 13:05:00,60.02,60.02,59.87,59.87,27700.0,34.487,34.487,34.4008,34.4008,27700.0
2011-08-01 13:10:00,59.86,59.88,59.85,59.86,4800.0,34.3951,34.4066,34.3893,34.3951,4800.0
2011-08-01 13:15:00,59.86,59.9,59.84,59.86,15500.0,34.3951,34.4181,34.3836,34.3951,15500.0
2011-08-01 13:20:00,59.86,59.91,59.86,59.88,15900.0,34.3951,34.4238,34.3951,34.4066,15900.0
2011-08-01 13:25:00,59.89,59.9,59.84,59.84,19100.0,34.4123,34.4181,34.3836,34.3836,19100.0
2011-08-01 13:30:00,59.85,59.89,59.85,59.88,14300.0,34.3893,34.4123,34.3893,34.4066,14300.0
2011-08-01 13:35:00,59.87,59.87,59.84,59.85,17100.0,34.4008,34.4008,34.3836,34.3893,17100.0
2011-08-01 13:40:00,59.86,59.88,59.86,59.88,19100.0,34.3951,34.4066,34.3951,34.4066,19100.0
2011-08-01 13:45:00,59.89,59.9,59.87,59.88,13500.0,34.4123,34.4181,34.4008,34.4066,13500.0
2011-08-01 13:50:00,59.88,59.88,59.85,59.85,15300.0,34.4066,34.4066,34.3893,34.3893,15300.0
2011-08-01 13:55:00,59.85,59.85,59.82,59.84,18600.0,34.3893,34.3893,34.3721,34.3836,18600.0
2011-08-01 14:00:00,59.83,59.85,59.81,59.85,21000.0,34.3778,34.3893,34.3663,34.3893,21000.0
2011-08-01 14:05:00,59.85,59.85,59.75,59.75,18200.0,34.3893,34.3893,34.3319,34.3319,18200.0
2011-08-01 14:10:00,59.75,59.77,59.7,59.7,30900.0,34.3319,34.3434,34.3031,34.3031,30900.0
2011-08-01 14:15:00,59.7,59.73,59.64,59.7,23700.0,34.3031,34.3204,34.2687,34.3031,23700.0
2011-08-01 14:20:00,59.71,59.75,59.69,59.73,22200.0,34.3089,34.3319,34.2974,34.3204,22200.0
2011-08-01 14:25:00,59.74,59.75,59.71,59.73,23300.0,34.3261,34.3319,34.3089,34.3204,23300.0
2011-08-01 14:30:00,59.73,59.78,59.71,59.74,29000.0,34.3204,34.3491,34.3089,34.3261,29000.0
2011-08-01 14:35:00,59.74,59.78,59.72,59.77,29000.0,34.3261,34.3491,34.3146,34.3434,29000.0
2011-08-01 14:40:00,59.77,59.78,59.71,59.78,38300.0,34.3434,34.3491,34.3089,34.3491,38300.0
2011-08-01 14:45:00,59.78,59.87,59.78,59.83,21100.0,34.3491,34.4008,34.3491,34.3778,21100.0
2011-08-01 14:50:00,59.83,59.84,59.76,59.82,28800.0,34.3778,34.3836,34.3376,34.3721,28800.0
2011-08-01 14:55:00,59.83,59.91,59.83,59.91,12500.0,34.3778,34.4238,34.3778,34.4238,12500.0
2011-08-01 15:00:00,59.91,60.0,59.9,59.97,24100.0,34.4238,34.4755,34.4181,34.4583,24100.0
2011-08-01 15:05:00,59.97,59.97,59.92,59.95,20600.0,34.4583,34.4583,34.4295,34.4468,20600.0
2011-08-01 15:10:00,59.95,60.02,59.93,60.02,25100.0,34.4468,34.487,34.4353,34.487,25100.0
2011-08-01 15:15:00,60.01,60.02,59.95,60.0,29200.0,34.4813,34.487,34.4468,34.4755,29200.0
2011-08-01 15:20:00,60.01,60.08,59.99,60.06,38800.0,34.4813,34.5215,34.4698,34.51,38800.0
2011-08-01 15:25:00,60.06,60.15,60.06,60.13,26000.0,34.51,34.5617,34.51,34.5502,26000.0
2011-08-01 15:30:00,60.14,60.16,60.05,60.06,38200.0,34.556,34.5675,34.5042,34.51,38200.0
2011-08-01 15:35:00,60.06,60.16,59.95,60.16,40100.0,34.51,34.5675,34.4468,34.5675,40100.0
2011-08-01 15:40:00,60.18,60.18,60.04,60.07,70200.0,34.5789,34.5789,34.4985,34.5157,70200.0
2011-08-01 15:45:00,60.06,60.07,59.95,60.02,90800.0,34.51,34.5157,34.4468,34.487,90800.0
2011-08-01 15:50:00,60.02,60.09,59.95,60.02,100500.0,34.487,34.5272,34.4468,34.487,100500.0
2011-08-01 15:55:00,60.0,60.13,59.98,60.09,96200.0,34.4755,34.5502,34.464,34.5272,96200.0
2011-08-02 09:30:00,59.73,59.74,59.52,59.65,102400.0,34.3204,34.3261,34.1997,34.2744,102400.0
2011-08-02 09:35:00,59.67,59.76,59.65,59.73,20900.0,34.2859,34.3376,34.2744,34.3204,20900.0
2011-08-02 09:40:00,59.79,59.87,59.79,59.85,12700.0,34.3549,34.4008,34.3549,34.3893,12700.0
2011-08-02 09:45:00,59.87,60.04,59.87,59.93,33500.0,34.4008,34.4985,34.4008,34.4353,33500.0
2011-08-02 09:50:00,59.91,59.94,59.79,59.79,27500.0,34.4238,34.441,34.3549,34.3549,27500.0
2011-08-02 09:55:00,59.78,59.87,59.72,59.78,30100.0,34.3491,34.4008,34.3146,34.3491,30100.0
2011-08-02 10:00:00,59.79,59.87,59.74,59.77,38600.0,34.3549,34.4008,34.3261,34.3434,38600.0
2011-08-02 10:05:00,59.75,59.76,59.69,59.72,23200.0,34.3319,34.3376,34.2974,34.3146,23200.0
2011-08-02 10:10:00,59.72,59.76,59.67,59.68,29600.0,34.3146,34.3376,34.2859,34.2916,29600.0
2011-08-02 10:15:00,59.68,59.73,59.62,59.67,29900.0,34.2916,34.3204,34.2572,34.2859,29900.0
2011-08-02 10:20:00,59.67,59.74,59.62,59.71,25400.0,34.2859,34.3261,34.2572,34.3089,25400.0
2011-08-02 10:25:00,59.71,59.72,59.61,59.68,45000.0,34.3089,34.3146,34.2514,34.2916,45000.0
2011-08-02 10:30:00,59.68,59.69,59.57,59.59,33900.0,34.2916,34.2974,34.2284,34.2399,33900.0
2011-08-02 10:35:00,59.58,59.65,59.54,59.59,28100.0,34.2342,34.2744,34.2112,34.2399,28100.0
2011-08-02 10:40:00,59.59,59.63,59.58,59.63,36200.0,34.2399,34.2629,34.2342,34.2629,36200.0
2011-08-02 10:45:00,59.62,59.62,59.54,59.55,28600.0,34.2572,34.2572,34.2112,34.217,28600.0
2011-08-02 10:50:00,59.55,59.55,59.46,59.47,37700.0,34.217,34.217,34.1652,34.171,37700.0
2011-08-02 10:55:00,59.45,59.49,59.43,59.49,44700.0,34.1595,34.1825,34.148,34.1825,44700.0
2011-08-02 11:00:00,59.48,59.48,59.27,59.37,71900.0,34.1767,34.1767,34.0561,34.1135,71900.0
2011-08-02 11:05:00,59.37,59.39,59.3,59.31,42100.0,34.1135,34.125,34.0733,34.079,42100.0
2011-08-02 11:10:00,59.28,59.31,59.16,59.21,60400.0,34.0618,34.079,33.9929,34.0216,60400.0
2011-08-02 11:15:00,59.2,59.2,59.0,59.02,58000.0,34.0158,34.0158,33.9009,33.9124,58000.0
2011-08-02 11:20:00,59.02,59.06,58.96,58.97,55900.0,33.9124,33.9354,33.8779,33.8837,55900.0
2011-08-02 11:25:00,58.99,59.03,58.97,59.0,20200.0,33.8952,33.9182,33.8837,33.9009,20200.0
2011-08-02 11:30:00,59.0,59.02,58.99,59.0,17400.0,33.9009,33.9124,33.8952,33.9009,17400.0
2011-08-02 11:35:00,59.0,59.01,58.95,58.99,26600.0,33.9009,33.9067,33.8722,33.8952,26600.0
2011-08-02 11:40:00,58.98,58.98,58.88,58.89,20000.0,33.8894,33.8894,33.832,33.8377,20000.0
2011-08-02 11:45:00,58.89,59.01,58.87,59.0,29500.0,33.8377,33.9067,33.8262,33.9009,29500.0
2011-08-02 11:50:00,59.0,59.07,58.99,59.03,37500.0,33.9009,33.9411,33.8952,33.9182,37500.0
2011-08-02 11:55:00,59.02,59.02,58.96,58.97,14500.0,33.9124,33.9124,33.8779,33.8837,14500.0
2011-08-02 12:00:00,58.97,59.01,58.97,58.98,15500.0,33.8837,33.9067,33.8837,33.8894,15500.0
2011-08-02 12:05:00,58.99,59.03,58.97,59.02,34200.0,33.8952,33.9182,33.8837,33.9124,34200.0
2011-08-02 12:10:00,59.02,59.02,58.94,58.99,26600.0,33.9124,33.9124,33.8664,33.8952,26600.0
2011-08-02 12:15:00,58.99,59.13,58.98,59.13,24800.0,33.8952,33.9756,33.8894,33.9756,24800.0
2011-08-02 12:20:00,59.13,59.27,59.13,59.21,24200.0,33.9756,34.0561,33.9756,34.0216,24200.0
2011-08-02 12:25:00,59.2,59.2,59.1,59.11,12600.0,34.0158,34.0158,33.9584,33.9641,12600.0
2011-08-02 12:30:00,59.11,59.11,59.02,59.09,31400.0,33.9641,33.9641,33.9124,33.9526,31400.0
2011-08-02 12:35:00,59.09,59.12,58.96,59.07,43100.0,33.9526,33.9699,33.8779,33.9411,43100.0
2011-08-02 12:40:00,59.09,59.17,59.08,59.08,24400.0,33.9526,33.9986,33.9469,33.9469,24400.0
2011-08-02 12:45:00,59.08,59.08,58.91,58.95,47300.0,33.9469,33.9469,33.8492,33.8722,47300.0
2011-08-02 12:50:00,58.97,58.99,58.91,58.91,79200.0,33.8837,33.8952,33.8492,33.8492,79200.0
2011-08-02 12:55:00,58.91,58.98,58.9,58.98,46700.0,33.8492,33.8894,33.8435,33.8894,46700.0
2011-08-02 13:00:00,58.97,59.1,58.97,59.05,11900.0,33.8837,33.9584,33.8837,33.9297,11900.0
2011-08-02 13:05:00,59.06,59.12,59.0,59.09,28100.0,33.9354,33.9699,33.9009,33.9526,28100.0
2011-08-02 13:10:00,59.09,59.09,59.01,59.01,13900.0,33.9526,33.9526,33.9067,33.9067,13900.0
2011-08-02 13:15:00,59.02,59.13,59.02,59.1,11500.0,33.9124,33.9756,33.9124,33.9584,11500.0
2011-08-02 13:20:00,59.11,59.14,59.1,59.1,11700.0,33.9641,33.9814,33.9584,33.9584,11700.0
2011-08-02 13:25:00,59.12,59.12,59.07,59.09,18400.0,33.9699,33.9699,33.9411,33.9526,18400.0
2011-08-02 13:30:00,59.1,59.14,59.05,59.07,24400.0,33.9584,33.9814,33.9297,33.9411,24400.0
2011-08-02 13:35:00,59.06,59.06,58.89,58.95,31500.0,33.9354,33.9354,33.8377,33.8722,31500.0
2011-08-02 13:40:00,58.95,58.95,58.88,58.9,10000.0,33.8722,33.8722,33.832,33.8435,10000.0
2011-08-02 13:45:00,58.91,58.92,58.8,58.85,37000.0,33.8492,33.855,33.786,33.8147,37000.0
2011-08-02 13:50:00,58.85,58.85,58.75,58.77,29500.0,33.8147,33.8147,33.7573,33.7688,29500.0
2011-08-02 13:55:00,58.77,58.77,58.61,58.65,18100.0,33.7688,33.7688,33.6768,33.6998,18100.0
2011-08-02 14:00:00,58.65,58.79,58.65,58.78,50200.0,33.6998,33.7803,33.6998,33.7745,50200.0
2011-08-02 14:05:00,58.8,58.81,58.77,58.8,33200.0,33.786,33.7918,33.7688,33.786,33200.0
2011-08-02 14:10:00,58.79,58.87,58.79,58.86,31400.0,33.7803,33.8262,33.7803,33.8205,31400.0
2011-08-02 14:15:00,58.86,59.0,58.84,59.0,33100.0,33.8205,33.9009,33.809,33.9009,33100.0
2011-08-02 14:20:00,59.0,59.02,58.89,58.89,11300.0,33.9009,33.9124,33.8377,33.8377,11300.0
2011-08-02 14:25:00,58.87,58.87,58.78,58.81,157300.0,33.8262,33.8262,33.7745,33.7918,157300.0
2011-08-02 14:30:00,58.8,58.8,58.69,58.75,13200.0,33.786,33.786,33.7228,33.7573,13200.0
2011-08-02 14:35:00,58.73,58.74,58.65,58.66,14600.0,33.7458,33.7515,33.6998,33.7056,14600.0
2011-08-02 14:40:00,58.66,58.66,58.57,58.59,15400.0,33.7056,33.7056,33.6539,33.6653,15400.0
2011-08-02 14:45:00,58.61,58.71,58.61,58.69,22600.0,33.6768,33.7343,33.6768,33.7228,22600.0
2011-08-02 14:50:00,58.69,58.79,58.67,58.79,21400.0,33.7228,33.7803,33.7113,33.7803,21400.0
2011-08-02 14:55:00,58.79,58.88,58.79,58.87,13400.0,33.7803,33.832,33.7803,33.8262,13400.0
2011-08-02 15:00:00,58.87,58.91,58.85,58.87,10000.0,33.8262,33.8492,33.8147,33.8262,10000.0
2011-08-02 15:05:00,58.86,58.89,58.83,58.84,8800.0,33.8205,33.8377,33.8032,33.809,8800.0
2011-08-02 15:10:00,58.84,58.85,58.71,58.71,25400.0,33.809,33.8147,33.7343,33.7343,25400.0
2011-08-02 15:15:00,58.71,58.79,58.7,58.71,32300.0,33.7343,33.7803,33.7285,33.7343,32300.0
2011-08-02 15:20:00,58.71,58.72,58.61,58.63,17000.0,33.7343,33.74,33.6768,33.6883,17000.0
2011-08-02 15:25:00,58.6,58.62,58.53,58.58,49700.0,33.6711,33.6826,33.6309,33.6596,49700.0
2011-08-02 15:30:00,58.59,58.66,58.55,58.62,71900.0,33.6653,33.7056,33.6424,33.6826,71900.0
2011-08-02 15:35:00,58.62,58.62,58.56,58.58,39300.0,33.6826,33.6826,33.6481,33.6596,39300.0
2011-08-02 15:40:00,58.59,58.59,58.41,58.46,83600.0,33.6653,33.6653,33.5619,33.5906,83600.0
2011-08-02 15:45:00,58.46,58.46,58.28,58.28,71200.0,33.5906,33.5906,33.4872,33.4872,71200.0
2011-08-02 15:50:00,58.28,58.28,58.13,58.18,119300.0,33.4872,33.4872,33.401,33.4298,119300.0
2011-08-02 15:55:00,58.18,58.23,58.15,58.18,396800.0,33.4298,33.4585,33.4125,33.4298,396800.0
2011-08-03 09:30:00,58.29,58.3,57.9,57.9,174500.0,33.493,33.4987,33.2689,33.2689,174500.0
2011-08-03 09:35:00,57.9,57.92,57.6,57.65,102800.0,33.2689,33.2804,33.0965,33.1252,102800.0
2011-08-03 09:40:00,57.65,57.79,57.62,57.66,24400.0,33.1252,33.2057,33.108,33.131,24400.0
2011-08-03 09:45:00,57.68,57.69,57.48,57.57,63700.0,33.1425,33.1482,33.0275,33.0793,63700.0
2011-08-03 09:50:00,57.57,57.71,57.56,57.64,42400.0,33.0793,33.1597,33.0735,33.1195,42400.0
2011-08-03 09:55:00,57.62,57.62,57.46,57.56,26600.0,33.108,33.108,33.0161,33.0735,26600.0
2011-08-03 10:00:00,57.57,57.69,57.46,57.52,81200.0,33.0793,33.1482,33.0161,33.0505,81200.0
2011-08-03 10:05:00,57.5,57.51,57.29,57.49,73900.0,33.039,33.0448,32.9184,33.0333,73900.0
2011-08-03 10:10:00,57.5,57.53,57.31,57.4,231400.0,33.039,33.0563,32.9299,32.9816,231400.0
2011-08-03 10:15:00,57.41,57.41,57.15,57.17,63100.0,32.9873,32.9873,32.8379,32.8494,63100.0
2011-08-03 10:20:00,57.17,57.17,56.86,56.91,177600.0,32.8494,32.8494,32.6713,32.7,177600.0
2011-08-03 10:25:00,56.9,57.0,56.85,56.93,59800.0,32.6943,32.7517,32.6656,32.7115,59800.0
2011-08-03 10:30:00,56.89,56.9,56.52,56.56,182100.0,32.6885,32.6943,32.4759,32.4989,182100.0
2011-08-03 10:35:00,56.55,56.61,56.21,56.4,262600.0,32.4932,32.5277,32.2978,32.407,262600.0
2011-08-03 10:40:00,56.41,56.73,56.31,56.67,132000.0,32.4127,32.5966,32.3553,32.5621,132000.0
2011-08-03 10:45:00,56.66,56.68,56.57,56.61,125100.0,32.5564,32.5679,32.5047,32.5277,125100.0
2011-08-03 10:50:00,56.61,56.92,56.57,56.92,130200.0,32.5277,32.7058,32.5047,32.7058,130200.0
2011-08-03 10:55:00,56.91,57.02,56.83,56.99,79000.0,32.7,32.7632,32.6541,32.746,79000.0
2011-08-03 11:00:00,57.0,57.23,56.97,57.04,74500.0,32.7517,32.8839,32.7345,32.7747,74500.0
2011-08-03 11:05:00,57.05,57.09,56.91,56.96,41400.0,32.7805,32.8035,32.7,32.7288,41400.0
2011-08-03 11:10:00,56.95,57.26,56.94,57.25,40700.0,32.723,32.9011,32.7173,32.8954,40700.0
2011-08-03 11:15:00,57.26,57.32,57.14,57.3,102300.0,32.9011,32.9356,32.8322,32.9241,102300.0
2011-08-03 11:20:00,57.3,57.36,57.26,57.32,108600.0,32.9241,32.9586,32.9011,32.9356,108600.0
2011-08-03 11:25:00,57.33,57.43,57.2,57.23,86100.0,32.9414,32.9988,32.8667,32.8839,86100.0
2011-08-03 11:30:00,57.25,57.3,57.21,57.24,44000.0,32.8954,32.9241,32.8724,32.8896,44000.0
2011-08-03 11:35:00,57.23,57.36,57.2,57.32,26300.0,32.8839,32.9586,32.8667,32.9356,26300.0
2011-08-03 11:40:00,57.3,57.3,57.17,57.23,33600.0,32.9241,32.9241,32.8494,32.8839,33600.0
2011-08-03 11:45:00,57.21,57.23,57.18,57.21,53300.0,32.8724,32.8839,32.8552,32.8724,53300.0
2011-08-03 11:50:00,57.22,57.36,57.22,57.36,17100.0,32.8782,32.9586,32.8782,32.9586,17100.0
2011-08-03 11:55:00,57.37,57.43,57.33,57.34,16000.0,32.9643,32.9988,32.9414,32.9471,16000.0
2011-08-03 12:00:00,57.35,57.36,57.06,57.06,40700.0,32.9528,32.9586,32.7862,32.7862,40700.0
2011-08-03 12:05:00,57.05,57.12,56.98,57.0,147000.0,32.7805,32.8207,32.7402,32.7517,147000.0
2011-08-03 12:10:00,56.99,57.02,56.94,57.02,15500.0,32.746,32.7632,32.7173,32.7632,15500.0
2011-08-03 12:15:00,57.02,57.03,56.81,56.81,35300.0,32.7632,32.769,32.6426,32.6426,35300.0
2011-08-03 12:20:00,56.83,56.83,56.77,56.83,17200.0,32.6541,32.6541,32.6196,32.6541,17200.0
2011-08-03 12:25:00,56.83,56.84,56.79,56.8,21800.0,32.6541,32.6598,32.6311,32.6368,21800.0
2011-08-03 12:30:00,56.78,56.9,56.76,56.87,32200.0,32.6253,32.6943,32.6138,32.677,32200.0
2011-08-03 12:35:00,56.88,57.2,56.88,57.16,39100.0,32.6828,32.8667,32.6828,32.8437,39100.0
2011-08-03 12:40:00,57.15,57.16,57.1,57.14,22600.0,32.8379,32.8437,32.8092,32.8322,22600.0
2011-08-03 12:45:00,57.14,57.26,57.13,57.26,10700.0,32.8322,32.9011,32.8264,32.9011,10700.0
2011-08-03 12:50:00,57.25,57.31,57.22,57.24,45700.0,32.8954,32.9299,32.8782,32.8896,45700.0
2011-08-03 12:55:00,57.24,57.26,57.21,57.25,14800.0,32.8896,32.9011,32.8724,32.8954,14800.0
2011-08-03 13:00:00,57.25,57.25,57.11,57.12,18200.0,32.8954,32.8954,32.8149,32.8207,18200.0
2011-08-03 13:05:00,57.1,57.12,57.05,57.1,16800.0,32.8092,32.8207,32.7805,32.8092,16800.0
2011-08-03 13:10:00,57.1,57.18,57.07,57.14,16400.0,32.8092,32.8552,32.792,32.8322,16400.0
2011-08-03 13:15:00,57.14,57.2,57.14,57.16,21900.0,32.8322,32.8667,32.8322,32.8437,21900.0
2011-08-03 13:20:00,57.16,57.29,57.15,57.28,24400.0,32.8437,32.9184,32.8379,32.9126,24400.0
2011-08-03 13:25:00,57.26,57.31,57.19,57.3,19500.0,32.9011,32.9299,32.8609,32.9241,19500.0
2011-08-03 13:30:00,57.31,57.47,57.25,57.47,116200.0,32.9299,33.0218,32.8954,33.0218,116200.0
2011-08-03 13:35:00,57.47,57.51,57.4,57.5,25000.0,33.0218,33.0448,32.9816,33.039,25000.0
2011-08-03 13:40:00,57.51,57.67,57.51,57.67,25700.0,33.0448,33.1367,33.0448,33.1367,25700.0
2011-08-03 13:45:00,57.68,57.77,57.65,57.68,20900.0,33.1425,33.1942,33.1252,33.1425,20900.0
2011-08-03 13:50:00,57.66,57.66,57.56,57.61,15300.0,33.131,33.131,33.0735,33.1022,15300.0
2011-08-03 13:55:00,57.61,57.63,57.53,57.58,17400.0,33.1022,33.1137,33.0563,33.085,17400.0
2011-08-03 14:00:00,57.59,57.72,57.58,57.71,34100.0,33.0908,33.1654,33.085,33.1597,34100.0
2011-08-03 14:05:00,57.7,57.72,57.51,57.51,41100.0,33.154,33.1654,33.0448,33.0448,41100.0
2011-08-03 14:10:00,57.53,57.67,57.51,57.67,40800.0,33.0563,33.1367,33.0448,33.1367,40800.0
2011-08-03 14:15:00,57.67,57.67,57.47,57.48,41900.0,33.1367,33.1367,33.0218,33.0275,41900.0
2011-08-03 14:20:00,57.47,57.55,57.43,57.46,33700.0,33.0218,33.0678,32.9988,33.0161,33700.0
2011-08-03 14:25:00,57.46,57.51,57.33,57.36,33100.0,33.0161,33.0448,32.9414,32.9586,33100.0
2011-08-03 14:30:00,57.37,57.44,57.32,57.37,35700.0,32.9643,33.0046,32.9356,32.9643,35700.0
2011-08-03 14:35:00,57.36,57.41,57.29,57.29,43600.0,32.9586,32.9873,32.9184,32.9184,43600.0
2011-08-03 14:40:00,57.3,57.48,57.3,57.45,33300.0,32.9241,33.0275,32.9241,33.0103,33300.0
2011-08-03 14:45:00,57.45,57.46,57.34,57.46,51700.0,33.0103,33.0161,32.9471,33.0161,51700.0
2011-08-03 14:50:00,57.45,57.51,57.42,57.47,82000.0,33.0103,33.0448,32.9931,33.0218,82000.0
2011-08-03 14:55:00,57.48,57.58,57.44,57.56,39700.0,33.0275,33.085,33.0046,33.0735,39700.0
2011-08-03 15:00:00,57.55,57.63,57.54,57.59,32300.0,33.0678,33.1137,33.062,33.0908,32300.0
2011-08-03 15:05:00,57.59,57.6,57.46,57.46,30900.0,33.0908,33.0965,33.0161,33.0161,30900.0
2011-08-03 15:10:00,57.44,57.51,57.43,57.45,62600.0,33.0046,33.0448,32.9988,33.0103,62600.0
2011-08-03 15:15:00,57.45,57.65,57.45,57.64,65100.0,33.0103,33.1252,33.0103,33.1195,65100.0
2011-08-03 15:20:00,57.65,57.81,57.64,57.79,33000.0,33.1252,33.2172,33.1195,33.2057,33000.0
2011-08-03 15:25:00,57.79,57.85,57.71,57.72,41400.0,33.2057,33.2401,33.1597,33.1654,41400.0
2011-08-03 15:30:00,57.71,57.72,57.56,57.6,37000.0,33.1597,33.1654,33.0735,33.0965,37000.0
2011-08-03 15:35:00,57.6,57.69,57.55,57.69,38000.0,33.0965,33.1482,33.0678,33.1482,38000.0
2011-08-03 15:40:00,57.7,57.84,57.68,57.77,43400.0,33.154,33.2344,33.1425,33.1942,43400.0
2011-08-03 15:45:00,57.77,57.8,57.71,57.77,48100.0,33.1942,33.2114,33.1597,33.1942,48100.0
2011-08-03 15:50:00,57.78,57.8,57.73,57.76,57300.0,33.1999,33.2114,33.1712,33.1884,57300.0
2011-08-03 15:55:00,57.76,57.78,57.72,57.75,134800.0,33.1884,33.1999,33.1654,33.1827,134800.0
2011-08-04 09:30:00,57.1,57.26,57.03,57.13,87400.0,32.8092,32.9011,32.769,32.8264,87400.0
2011-08-04 09:35:00,57.14,57.23,56.99,56.99,75800.0,32.8322,32.8839,32.746,32.746,75800.0
2011-08-04 09:40:00,56.99,57.06,56.84,56.85,17300.0,32.746,32.7862,32.6598,32.6656,17300.0
2011-08-04 09:45:00,56.85,56.99,56.7,56.71,64600.0,32.6656,32.746,32.5794,32.5851,64600.0
2011-08-04 09:50:00,56.7,56.93,56.68,56.93,41700.0,32.5794,32.7115,32.5679,32.7115,41700.0
2011-08-04 09:55:00,56.94,57.09,56.93,57.05,51700.0,32.7173,32.8035,32.7115,32.7805,51700.0
2011-08-04 10:00:00,57.04,57.12,57.0,57.06,34800.0,32.7747,32.8207,32.7517,32.7862,34800.0
2011-08-04 10:05:00,57.05,57.07,56.95,56.97,28100.0,32.7805,32.792,32.723,32.7345,28100.0
2011-08-04 10:10:00,56.95,56.98,56.86,56.98,55400.0,32.723,32.7402,32.6713,32.7402,55400.0
2011-08-04 10:15:00,56.97,56.97,56.83,56.83,37800.0,32.7345,32.7345,32.6541,32.6541,37800.0
2011-08-04 10:20:00,56.82,57.01,56.82,56.96,37900.0,32.6483,32.7575,32.6483,32.7288,37900.0
2011-08-04 10:25:00,56.98,57.08,56.93,56.95,25700.0,32.7402,32.7977,32.7115,32.723,25700.0
2011-08-04 10:30:00,56.94,57.04,56.91,56.94,42100.0,32.7173,32.7747,32.7,32.7173,42100.0
2011-08-04 10:35:00,56.94,56.95,56.81,56.84,36600.0,32.7173,32.723,32.6426,32.6598,36600.0
2011-08-04 10:40:00,56.84,56.87,56.76,56.8,31700.0,32.6598,32.677,32.6138,32.6368,31700.0
2011-08-04 10:45:00,56.8,56.84,56.64,56.83,67600.0,32.6368,32.6598,32.5449,32.6541,67600.0
2011-08-04 10:50:00,56.84,56.84,56.72,56.75,61300.0,32.6598,32.6598,32.5909,32.6081,61300.0
2011-08-04 10:55:00,56.76,56.76,56.66,56.69,79500.0,32.6138,32.6138,32.5564,32.5736,79500.0
2011-08-04 11:00:00,56.7,56.71,56.55,56.66,40800.0,32.5794,32.5851,32.4932,32.5564,40800.0
2011-08-04 11:05:00,56.67,56.75,56.64,56.64,29400.0,32.5621,32.6081,32.5449,32.5449,29400.0
2011-08-04 11:10:00,56.64,56.66,56.51,56.59,91500.0,32.5449,32.5564,32.4702,32.5162,91500.0
2011-08-04 11:15:00,56.58,56.67,56.53,56.63,75200.0,32.5104,32.5621,32.4817,32.5391,75200.0
2011-08-04 11:20:00,56.62,56.63,56.34,56.34,38800.0,32.5334,32.5391,32.3725,32.3725,38800.0
2011-08-04 11:25:00,56.34,56.46,56.29,56.32,44500.0,32.3725,32.4415,32.3438,32.361,44500.0
2011-08-04 11:30:00,56.3,56.55,56.3,56.55,30400.0,32.3495,32.4932,32.3495,32.4932,30400.0
2011-08-04 11:35:00,56.53,56.53,56.37,56.37,33300.0,32.4817,32.4817,32.3897,32.3897,33300.0
2011-08-04 11:40:00,56.36,56.37,56.13,56.19,43400.0,32.384,32.3897,32.2518,32.2863,43400.0
2011-08-04 11:45:00,56.18,56.19,55.96,56.06,114100.0,32.2806,32.2863,32.1542,32.2116,114100.0
2011-08-04 11:50:00,56.08,56.29,56.06,56.29,60200.0,32.2231,32.3438,32.2116,32.3438,60200.0
2011-08-04 11:55:00,56.29,56.35,56.25,56.29,38300.0,32.3438,32.3783,32.3208,32.3438,38300.0
2011-08-04 12:00:00,56.3,56.44,56.26,56.44,46300.0,32.3495,32.43,32.3265,32.43,46300.0
2011-08-04 12:05:00,56.44,56.44,56.25,56.28,36300.0,32.43,32.43,32.3208,32.338,36300.0
2011-08-04 12:10:00,56.29,56.45,56.27,56.43,36300.0,32.3438,32.4357,32.3323,32.4242,36300.0
2011-08-04 12:15:00,56.43,56.44,56.36,56.37,26100.0,32.4242,32.43,32.384,32.3897,26100.0
2011-08-04 12:20:00,56.35,56.4,56.21,56.21,43300.0,32.3783,32.407,32.2978,32.2978,43300.0
2011-08-04 12:25:00,56.2,56.36,56.18,56.31,48300.0,32.2921,32.384,32.2806,32.3553,48300.0
2011-08-04 12:30:00,56.32,56.46,56.32,56.45,19200.0,32.361,32.4415,32.361,32.4357,19200.0
2011-08-04 12:35:00,56.45,56.51,56.38,56.38,106900.0,32.4357,32.4702,32.3955,32.3955,106900.0
2011-08-04 12:40:00,56.39,56.41,56.31,56.36,150500.0,32.4012,32.4127,32.3553,32.384,150500.0
2011-08-04 12:45:00,56.36,56.46,56.36,56.43,30000.0,32.384,32.4415,32.384,32.4242,30000.0
2011-08-04 12:50:00,56.43,56.45,56.36,56.39,28000.0,32.4242,32.4357,32.384,32.4012,28000.0
2011-08-04 12:55:00,56.4,56.43,56.28,56.28,39900.0,32.407,32.4242,32.338,32.338,39900.0
2011-08-04 13:00:00,56.28,56.39,56.28,56.28,29500.0,32.338,32.4012,32.338,32.338,29500.0
2011-08-04 13:05:00,56.28,56.34,56.28,56.34,19000.0,32.338,32.3725,32.338,32.3725,19000.0
2011-08-04 13:10:00,56.34,56.36,56.24,56.31,25000.0,32.3725,32.384,32.3151,32.3553,25000.0
2011-08-04 13:15:00,56.31,56.31,56.26,56.27,45200.0,32.3553,32.3553,32.3265,32.3323,45200.0
2011-08-04 13:20:00,56.28,56.41,56.28,56.37,22900.0,32.338,32.4127,32.338,32.3897,22900.0
2011-08-04 13:25:00,56.37,56.44,56.37,56.43,22000.0,32.3897,32.43,32.3897,32.4242,22000.0
2011-08-04 13:30:00,56.43,56.43,56.33,56.33,20200.0,32.4242,32.4242,32.3668,32.3668,20200.0
2011-08-04 13:35:00,56.33,56.34,56.28,56.3,55600.0,32.3668,32.3725,32.338,32.3495,55600.0
2011-08-04 13:40:00,56.31,56.33,56.18,56.19,19300.0,32.3553,32.3668,32.2806,32.2863,19300.0
2011-08-04 13:45:00,56.19,56.19,56.07,56.11,33200.0,32.2863,32.2863,32.2174,32.2404,33200.0
2011-08-04 13:50:00,56.1,56.1,56.03,56.03,33000.0,32.2346,32.2346,32.1944,32.1944,33000.0
2011-08-04 13:55:00,56.03,56.15,55.99,56.05,60500.0,32.1944,32.2633,32.1714,32.2059,60500.0
2011-08-04 14:00:00,56.05,56.07,55.89,55.96,41600.0,32.2059,32.2174,32.1139,32.1542,41600.0
2011-08-04 14:05:00,55.96,55.96,55.82,55.87,72100.0,32.1542,32.1542,32.0737,32.1025,72100.0
2011-08-04 14:10:00,55.86,55.92,55.77,55.83,40700.0,32.0967,32.1312,32.045,32.0795,40700.0
2011-08-04 14:15:00,55.83,55.89,55.72,55.74,75200.0,32.0795,32.1139,32.0163,32.0278,75200.0
2011-08-04 14:20:00,55.73,55.74,55.58,55.61,79400.0,32.022,32.0278,31.9358,31.9531,79400.0
2011-08-04 14:25:00,55.6,55.6,55.43,55.54,116900.0,31.9473,31.9473,31.8496,31.9128,116900.0
2011-08-04 14:30:00,55.52,55.79,55.5,55.79,56300.0,31.9013,32.0565,31.8899,32.0565,56300.0
2011-08-04 14:35:00,55.77,55.97,55.74,55.94,66300.0,32.045,32.1599,32.0278,32.1427,66300.0
2011-08-04 14:40:00,55.95,56.04,55.94,55.97,36400.0,32.1484,32.2001,32.1427,32.1599,36400.0
2011-08-04 14:45:00,55.95,56.12,55.92,56.06,31200.0,32.1484,32.2461,32.1312,32.2116,31200.0
2011-08-04 14:50:00,56.06,56.14,56.04,56.11,22200.0,32.2116,32.2576,32.2001,32.2404,22200.0
2011-08-04 14:55:00,56.08,56.13,56.04,56.05,31200.0,32.2231,32.2518,32.2001,32.2059,31200.0
2011-08-04 15:00:00,56.05,56.09,56.02,56.07,34600.0,32.2059,32.2289,32.1886,32.2174,34600.0
2011-08-04 15:05:00,56.08,56.16,56.06,56.09,38300.0,32.2231,32.2691,32.2116,32.2289,38300.0
2011-08-04 15:10:00,56.1,56.13,56.01,56.01,20500.0,32.2346,32.2518,32.1829,32.1829,20500.0
2011-08-04 15:15:00,56.0,56.04,55.8,55.81,64600.0,32.1771,32.2001,32.0622,32.068,64600.0
2011-08-04 15:20:00,55.81,55.85,55.72,55.76,90300.0,32.068,32.091,32.0163,32.0392,90300.0
2011-08-04 15:25:00,55.76,55.8,55.59,55.59,56700.0,32.0392,32.0622,31.9416,31.9416,56700.0
2011-08-04 15:30:00,55.59,55.6,55.37,55.44,103300.0,31.9416,31.9473,31.8152,31.8554,103300.0
2011-08-04 15:35:00,55.44,55.62,55.38,55.58,117900.0,31.8554,31.9588,31.8209,31.9358,117900.0
2011-08-04 15:40:00,55.61,55.63,55.32,55.35,96100.0,31.9531,31.9646,31.7864,31.8037,96100.0
2011-08-04 15:45:00,55.35,55.36,55.14,55.2,112800.0,31.8037,31.8094,31.683,31.7175,112800.0
2011-08-04 15:50:00,55.2,55.22,54.97,55.05,174600.0,31.7175,31.729,31.5853,31.6313,174600.0
2011-08-04 15:55:00,55.06,55.1,54.76,54.87,219200.0,31.637,31.66,31.4647,31.5279,219200.0
2011-08-05 09:30:00,55.46,55.59,55.08,55.17,279200.0,31.8669,31.9416,31.6485,31.7002,279200.0
2011-08-05 09:35:00,55.17,55.21,54.75,54.9,103300.0,31.7002,31.7232,31.4589,31.5451,103300.0
2011-08-05 09:40:00,54.93,54.93,54.65,54.69,57400.0,31.5623,31.5623,31.4014,31.4244,57400.0
2011-08-05 09:45:00,54.73,54.86,54.57,54.57,87300.0,31.4474,31.5221,31.3555,31.3555,87300.0
2011-08-05 09:50:00,54.56,54.58,53.44,53.47,148900.0,31.3497,31.3612,30.7062,30.7234,148900.0
2011-08-05 09:55:00,53.48,53.82,53.44,53.49,88400.0,30.7292,30.9245,30.7062,30.7349,88400.0
2011-08-05 10:00:00,53.47,53.58,53.27,53.36,156900.0,30.7234,30.7866,30.6085,30.6602,156900.0
2011-08-05 10:05:00,53.39,53.86,53.36,53.84,55800.0,30.6775,30.9475,30.6602,30.936,55800.0
2011-08-05 10:10:00,53.84,53.93,53.64,53.65,62500.0,30.936,30.9877,30.8211,30.8269,62500.0
2011-08-05 10:15:00,53.66,54.02,53.64,54.02,40300.0,30.8326,31.0395,30.8211,31.0395,40300.0
2011-08-05 10:20:00,54.02,54.22,53.96,54.17,252800.0,31.0395,31.1544,31.005,31.1256,252800.0
2011-08-05 10:25:00,54.18,54.24,54.07,54.13,51100.0,31.1314,31.1659,31.0682,31.1027,51100.0
2011-08-05 10:30:00,54.12,54.17,53.96,54.12,38300.0,31.0969,31.1256,31.005,31.0969,38300.0
2011-08-05 10:35:00,54.11,54.23,53.95,54.07,38600.0,31.0912,31.1601,30.9992,31.0682,38600.0
2011-08-05 10:40:00,54.06,54.08,53.92,54.0,42800.0,31.0624,31.0739,30.982,31.028,42800.0
2011-08-05 10:45:00,53.98,54.01,53.84,54.0,42200.0,31.0165,31.0337,30.936,31.028,42200.0
2011-08-05 10:50:00,54.01,54.26,53.98,54.17,37100.0,31.0337,31.1774,31.0165,31.1256,37100.0
2011-08-05 10:55:00,54.17,54.3,54.07,54.3,24900.0,31.1256,31.2003,31.0682,31.2003,24900.0
2011-08-05 11:00:00,54.29,54.29,54.0,54.04,40400.0,31.1946,31.1946,31.028,31.0509,40400.0
2011-08-05 11:05:00,54.04,54.06,53.91,53.96,48800.0,31.0509,31.0624,30.9763,31.005,48800.0
2011-08-05 11:10:00,53.95,54.0,53.75,53.75,54100.0,30.9992,31.028,30.8843,30.8843,54100.0
2011-08-05 11:15:00,53.74,53.8,53.59,53.69,506200.0,30.8786,30.913,30.7924,30.8498,506200.0
2011-08-05 11:20:00,53.69,53.77,53.6,53.77,61800.0,30.8498,30.8958,30.7981,30.8958,61800.0
2011-08-05 11:25:00,53.77,54.32,53.77,54.06,76500.0,30.8958,31.2118,30.8958,31.0624,76500.0
2011-08-05 11:30:00,54.04,54.11,53.95,54.02,85500.0,31.0509,31.0912,30.9992,31.0395,85500.0
2011-08-05 11:35:00,54.03,54.05,53.68,53.7,38300.0,31.0452,31.0567,30.8441,30.8556,38300.0
2011-08-05 11:40:00,53.66,53.74,53.53,53.72,41000.0,30.8326,30.8786,30.7579,30.8671,41000.0
2011-08-05 11:45:00,53.72,53.72,53.26,53.29,59800.0,30.8671,30.8671,30.6028,30.62,59800.0
2011-08-05 11:50:00,53.28,53.3,53.1,53.18,58800.0,30.6143,30.6258,30.5108,30.5568,58800.0
2011-08-05 11:55:00,53.17,53.18,52.7,52.82,198200.0,30.5511,30.5568,30.281,30.3499,198200.0
2011-08-05 12:00:00,52.82,53.01,52.79,52.89,107400.0,30.3499,30.4591,30.3327,30.3902,107400.0
2011-08-05 12:05:00,52.88,53.1,52.87,53.08,69000.0,30.3844,30.5108,30.3787,30.4993,69000.0
2011-08-05 12:10:00,53.09,53.26,53.08,53.21,120200.0,30.5051,30.6028,30.4993,30.574,120200.0
2011-08-05 12:15:00,53.23,53.73,53.23,53.37,116100.0,30.5855,30.8728,30.5855,30.666,116100.0
2011-08-05 12:20:00,53.38,53.5,53.09,53.48,96200.0,30.6717,30.7407,30.5051,30.7292,96200.0
2011-08-05 12:25:00,53.49,53.58,53.3,53.32,72900.0,30.7349,30.7866,30.6258,30.6372,72900.0
2011-08-05 12:30:00,53.34,53.64,53.32,53.64,76800.0,30.6487,30.8211,30.6372,30.8211,76800.0
2011-08-05 12:35:00,53.64,54.07,53.58,53.94,59200.0,30.8211,31.0682,30.7866,30.9935,59200.0
2011-08-05 12:40:00,53.93,54.21,53.67,54.15,93800.0,30.9877,31.1486,30.8383,31.1142,93800.0
2011-08-05 12:45:00,54.15,54.59,54.1,54.5,118900.0,31.1142,31.367,31.0854,31.3153,118900.0
2011-08-05 12:50:00,54.5,54.78,54.46,54.49,102600.0,31.3153,31.4761,31.2923,31.3095,102600.0
2011-08-05 12:55:00,54.51,54.55,54.28,54.41,95800.0,31.321,31.344,31.1889,31.2635,95800.0
2011-08-05 13:00:00,54.41,54.59,54.15,54.16,72700.0,31.2635,31.367,31.1142,31.1199,72700.0
2011-08-05 13:05:00,54.17,54.45,53.95,54.34,120600.0,31.1256,31.2865,30.9992,31.2233,120600.0
2011-08-05 13:10:00,54.35,54.5,54.31,54.39,74400.0,31.2291,31.3153,31.2061,31.2521,74400.0
2011-08-05 13:15:00,54.39,54.55,54.37,54.54,58200.0,31.2521,31.344,31.2406,31.3382,58200.0
2011-08-05 13:20:00,54.55,54.65,54.49,54.49,28600.0,31.344,31.4014,31.3095,31.3095,28600.0
2011-08-05 13:25:00,54.49,54.49,54.35,54.4,33100.0,31.3095,31.3095,31.2291,31.2578,33100.0
2011-08-05 13:30:00,54.39,54.48,54.22,54.26,33700.0,31.2521,31.3038,31.1544,31.1774,33700.0
2011-08-05 13:35:00,54.26,54.27,54.15,54.2,47700.0,31.1774,31.1831,31.1142,31.1429,47700.0
2011-08-05 13:40:00,54.19,54.37,54.08,54.36,51800.0,31.1371,31.2406,31.0739,31.2348,51800.0
2011-08-05 13:45:00,54.35,54.45,54.22,54.44,67300.0,31.2291,31.2865,31.1544,31.2808,67300.0
2011-08-05 13:50:00,54.43,54.72,54.41,54.67,84300.0,31.275,31.4417,31.2635,31.4129,84300.0
2011-08-05 13:55:00,54.67,54.71,54.43,54.49,48600.0,31.4129,31.4359,31.275,31.3095,48600.0
2011-08-05 14:00:00,54.48,54.52,54.34,54.39,73400.0,31.3038,31.3268,31.2233,31.2521,73400.0
2011-08-05 14:05:00,54.39,54.39,54.17,54.19,52700.0,31.2521,31.2521,31.1256,31.1371,52700.0
2011-08-05 14:10:00,54.2,54.21,54.02,54.21,49700.0,31.1429,31.1486,31.0395,31.1486,49700.0
2011-08-05 14:15:00,54.2,54.39,54.11,54.37,95200.0,31.1429,31.2521,31.0912,31.2406,95200.0
2011-08-05 14:20:00,54.4,54.47,54.32,54.38,37200.0,31.2578,31.298,31.2118,31.2463,37200.0
2011-08-05 14:25:00,54.37,54.37,54.24,54.3,67400.0,31.2406,31.2406,31.1659,31.2003,67400.0
2011-08-05 14:30:00,54.29,54.32,54.21,54.26,36000.0,31.1946,31.2118,31.1486,31.1774,36000.0
2011-08-05 14:35:00,54.27,54.45,54.25,54.43,37000.0,31.1831,31.2865,31.1716,31.275,37000.0
2011-08-05 14:40:00,54.44,54.44,54.24,54.3,38900.0,31.2808,31.2808,31.1659,31.2003,38900.0
2011-08-05 14:45:00,54.3,54.32,54.08,54.09,44600.0,31.2003,31.2118,31.0739,31.0797,44600.0
2011-08-05 14:50:00,54.07,54.1,53.88,53.99,51900.0,31.0682,31.0854,30.959,31.0222,51900.0
2011-08-05 14:55:00,53.99,54.01,53.87,53.97,43500.0,31.0222,31.0337,30.9533,31.0107,43500.0
2011-08-05 15:00:00,53.96,54.02,53.66,53.69,33900.0,31.005,31.0395,30.8326,30.8498,33900.0
2011-08-05 15:05:00,53.68,53.68,53.28,53.44,274800.0,30.8441,30.8441,30.6143,30.7062,274800.0
2011-08-05 15:10:00,53.44,53.81,53.43,53.75,157700.0,30.7062,30.9188,30.7004,30.8843,157700.0
2011-08-05 15:15:00,53.75,53.8,53.6,53.6,28700.0,30.8843,30.913,30.7981,30.7981,28700.0
2011-08-05 15:20:00,53.6,53.82,53.57,53.72,44200.0,30.7981,30.9245,30.7809,30.8671,44200.0
2011-08-05 15:25:00,53.73,53.78,53.37,53.37,42500.0,30.8728,30.9016,30.666,30.666,42500.0
2011-08-05 15:30:00,53.38,53.55,53.36,53.54,102800.0,30.6717,30.7694,30.6602,30.7637,102800.0
2011-08-05 15:35:00,53.53,53.78,53.47,53.77,51300.0,30.7579,30.9016,30.7234,30.8958,51300.0
2011-08-05 15:40:00,53.77,53.84,53.64,53.71,53700.0,30.8958,30.936,30.8211,30.8613,53700.0
2011-08-05 15:45:00,53.7,53.7,53.4,53.41,104800.0,30.8556,30.8556,30.6832,30.689,104800.0
2011-08-05 15:50:00,53.41,53.56,53.39,53.56,89500.0,30.689,30.7751,30.6775,30.7751,89500.0
2011-08-05 15:55:00,53.56,53.58,53.5,53.52,152400.0,30.7751,30.7866,30.7407,30.7522,152400.0
2011-08-08 09:30:00,51.71,52.16,51.25,51.68,364200.0,29.7121,29.9707,29.4478,29.6949,364200.0
2011-08-08 09:35:00,51.71,52.17,51.68,52.0,188800.0,29.7121,29.9765,29.6949,29.8788,188800.0
2011-08-08 09:40:00,52.06,52.4,51.99,52.23,233800.0,29.9133,30.1086,29.873,30.0109,233800.0
2011-08-08 09:45:00,52.21,52.44,52.11,52.17,220200.0,29.9994,30.1316,29.942,29.9765,220200.0
2011-08-08 09:50:00,52.18,52.29,51.98,52.04,152400.0,29.9822,30.0454,29.8673,29.9018,152400.0
2011-08-08 09:55:00,52.05,52.18,52.0,52.15,81800.0,29.9075,29.9822,29.8788,29.965,81800.0
2011-08-08 10:00:00,52.13,52.32,52.0,52.01,102700.0,29.9535,30.0627,29.8788,29.8845,102700.0
2011-08-08 10:05:00,52.0,52.05,51.83,51.85,150800.0,29.8788,29.9075,29.7811,29.7926,150800.0
2011-08-08 10:10:00,51.85,51.87,51.72,51.72,134200.0,29.7926,29.8041,29.7179,29.7179,134200.0
2011-08-08 10:15:00,51.72,51.79,51.58,51.68,312100.0,29.7179,29.7581,29.6375,29.6949,312100.0
2011-08-08 10:20:00,51.67,51.69,51.5,51.61,179700.0,29.6892,29.7007,29.5915,29.6547,179700.0
2011-08-08 10:25:00,51.62,51.64,51.33,51.42,162800.0,29.6604,29.6719,29.4938,29.5455,162800.0
2011-08-08 10:30:00,51.41,51.57,51.27,51.3,157400.0,29.5398,29.6317,29.4593,29.4766,157400.0
2011-08-08 10:35:00,51.3,51.33,51.04,51.3,144000.0,29.4766,29.4938,29.3272,29.4766,144000.0
2011-08-08 10:40:00,51.3,51.48,51.21,51.43,126600.0,29.4766,29.58,29.4249,29.5513,126600.0
2011-08-08 10:45:00,51.44,51.67,51.33,51.64,118100.0,29.557,29.6892,29.4938,29.6719,118100.0
2011-08-08 10:50:00,51.64,51.66,51.46,51.47,65200.0,29.6719,29.6834,29.5685,29.5742,65200.0
2011-08-08 10:55:00,51.48,51.5,51.31,51.36,70100.0,29.58,29.5915,29.4823,29.511,70100.0
2011-08-08 11:00:00,51.35,51.45,51.28,51.45,116100.0,29.5053,29.5628,29.4651,29.5628,116100.0
2011-08-08 11:05:00,51.45,51.87,51.43,51.85,122600.0,29.5628,29.8041,29.5513,29.7926,122600.0
2011-08-08 11:10:00,51.86,51.98,51.68,51.83,133500.0,29.7983,29.8673,29.6949,29.7811,133500.0
2011-08-08 11:15:00,51.74,51.78,51.51,51.59,83700.0,29.7294,29.7524,29.5972,29.6432,83700.0
2011-08-08 11:20:00,51.6,51.6,51.36,51.46,65100.0,29.6489,29.6489,29.511,29.5685,65100.0
2011-08-08 11:25:00,51.46,51.55,51.33,51.51,60900.0,29.5685,29.6202,29.4938,29.5972,60900.0
2011-08-08 11:30:00,51.51,51.52,51.35,51.48,110500.0,29.5972,29.603,29.5053,29.58,110500.0
2011-08-08 11:35:00,51.47,51.51,51.38,51.49,53400.0,29.5742,29.5972,29.5225,29.5857,53400.0
2011-08-08 11:40:00,51.48,51.58,51.46,51.5,35900.0,29.58,29.6375,29.5685,29.5915,35900.0
2011-08-08 11:45:00,51.5,51.72,51.41,51.7,40400.0,29.5915,29.7179,29.5398,29.7064,40400.0
2011-08-08 11:50:00,51.7,51.76,51.58,51.66,32800.0,29.7064,29.7409,29.6375,29.6834,32800.0
2011-08-08 11:55:00,51.66,51.71,51.54,51.59,43500.0,29.6834,29.7121,29.6145,29.6432,43500.0
2011-08-08 12:00:00,51.58,51.58,51.3,51.3,29300.0,29.6375,29.6375,29.4766,29.4766,29300.0
2011-08-08 12:05:00,51.3,51.4,51.25,51.36,89100.0,29.4766,29.534,29.4478,29.511,89100.0
2011-08-08 12:10:00,51.36,51.46,51.3,51.35,48800.0,29.511,29.5685,29.4766,29.5053,48800.0
2011-08-08 12:15:00,51.35,51.35,51.15,51.18,55300.0,29.5053,29.5053,29.3904,29.4076,55300.0
2011-08-08 12:20:00,51.17,51.22,51.09,51.16,77800.0,29.4019,29.4306,29.3559,29.3961,77800.0
2011-08-08 12:25:00,51.16,51.17,50.88,50.9,69800.0,29.3961,29.4019,29.2352,29.2467,69800.0
2011-08-08 12:30:00,50.89,50.97,50.86,50.87,50200.0,29.241,29.287,29.2237,29.2295,50200.0
2011-08-08 12:35:00,50.89,50.97,50.79,50.83,58800.0,29.241,29.287,29.1835,29.2065,58800.0
2011-08-08 12:40:00,50.83,50.99,50.75,50.85,75700.0,29.2065,29.2984,29.1605,29.218,75700.0
2011-08-08 12:45:00,50.83,50.98,50.78,50.92,50400.0,29.2065,29.2927,29.1778,29.2582,50400.0
2011-08-08 12:50:00,50.91,51.04,50.85,50.87,51500.0,29.2525,29.3272,29.218,29.2295,51500.0
2011-08-08 12:55:00,50.88,50.9,50.75,50.75,61200.0,29.2352,29.2467,29.1605,29.1605,61200.0
2011-08-08 13:00:00,50.76,50.92,50.76,50.79,53000.0,29.1663,29.2582,29.1663,29.1835,53000.0
2011-08-08 13:05:00,50.8,50.82,50.66,50.71,31800.0,29.1893,29.2008,29.1088,29.1376,31800.0
2011-08-08 13:10:00,50.72,50.78,50.58,50.63,64100.0,29.1433,29.1778,29.0629,29.0916,64100.0
2011-08-08 13:15:00,50.62,50.78,50.58,50.74,92200.0,29.0858,29.1778,29.0629,29.1548,92200.0
2011-08-08 13:20:00,50.74,50.85,50.68,50.81,40500.0,29.1548,29.218,29.1203,29.195,40500.0
2011-08-08 13:25:00,50.8,50.88,50.79,50.8,37800.0,29.1893,29.2352,29.1835,29.1893,37800.0
2011-08-08 13:30:00,50.77,50.78,50.67,50.73,47300.0,29.172,29.1778,29.1146,29.149,47300.0
2011-08-08 13:35:00,50.71,50.73,50.44,50.46,53800.0,29.1376,29.149,28.9824,28.9939,53800.0
2011-08-08 13:40:00,50.46,50.57,50.4,50.42,44800.0,28.9939,29.0571,28.9594,28.9709,44800.0
2011-08-08 13:45:00,50.42,50.46,50.3,50.37,172700.0,28.9709,28.9939,28.902,28.9422,172700.0
2011-08-08 13:50:00,50.38,50.56,50.28,50.46,76300.0,28.9479,29.0514,28.8905,28.9939,76300.0
2011-08-08 13:55:00,50.47,50.52,50.12,50.13,57300.0,28.9997,29.0284,28.7985,28.8043,57300.0
2011-08-08 14:00:00,50.14,50.43,50.1,50.43,61100.0,28.81,28.9767,28.7871,28.9767,61100.0
2011-08-08 14:05:00,50.41,50.41,50.11,50.18,87000.0,28.9652,28.9652,28.7928,28.833,87000.0
2011-08-08 14:10:00,50.19,50.3,50.0,50.02,74400.0,28.8388,28.902,28.7296,28.7411,74400.0
2011-08-08 14:15:00,50.01,50.01,49.67,49.83,120100.0,28.7353,28.7353,28.54,28.6319,120100.0
2011-08-08 14:20:00,49.83,49.87,49.41,49.54,121400.0,28.6319,28.6549,28.3906,28.4653,121400.0
2011-08-08 14:25:00,49.54,49.77,49.23,49.75,210900.0,28.4653,28.5974,28.2872,28.5859,210900.0
2011-08-08 14:30:00,49.75,50.11,49.68,50.06,163000.0,28.5859,28.7928,28.5457,28.7641,163000.0
2011-08-08 14:35:00,50.06,50.27,49.94,49.96,131000.0,28.7641,28.8847,28.6951,28.7066,131000.0
2011-08-08 14:40:00,49.96,50.09,49.87,50.03,86700.0,28.7066,28.7813,28.6549,28.7468,86700.0
2011-08-08 14:45:00,50.04,50.07,49.75,49.87,110600.0,28.7526,28.7698,28.5859,28.6549,110600.0
2011-08-08 14:50:00,49.89,50.01,49.85,49.98,73500.0,28.6664,28.7353,28.6434,28.7181,73500.0
2011-08-08 14:55:00,49.96,49.97,49.73,49.82,58500.0,28.7066,28.7124,28.5745,28.6262,58500.0
2011-08-08 15:00:00,49.81,49.91,49.77,49.8,71800.0,28.6204,28.6779,28.5974,28.6147,71800.0
2011-08-08 15:05:00,49.81,50.07,49.75,50.07,107500.0,28.6204,28.7698,28.5859,28.7698,107500.0
2011-08-08 15:10:00,50.08,50.47,50.03,50.46,84100.0,28.7756,28.9997,28.7468,28.9939,84100.0
2011-08-08 15:15:00,50.47,50.78,50.35,50.61,121500.0,28.9997,29.1778,28.9307,29.0801,121500.0
2011-08-08 15:20:00,50.6,50.6,50.45,50.57,81800.0,29.0744,29.0744,28.9882,29.0571,81800.0
2011-08-08 15:25:00,50.57,50.57,50.18,50.21,78200.0,29.0571,29.0571,28.833,28.8503,78200.0
2011-08-08 15:30:00,50.21,50.29,50.02,50.08,153500.0,28.8503,28.8962,28.7411,28.7756,153500.0
2011-08-08 15:35:00,50.07,50.09,49.89,50.01,209800.0,28.7698,28.7813,28.6664,28.7353,209800.0
2011-08-08 15:40:00,50.01,50.06,49.75,49.75,122300.0,28.7353,28.7641,28.5859,28.5859,122300.0
2011-08-08 15:45:00,49.75,49.75,49.12,49.13,264700.0,28.5859,28.5859,28.224,28.2297,264700.0
2011-08-08 15:50:00,49.13,49.36,49.06,49.26,248200.0,28.2297,28.3619,28.1895,28.3044,248200.0
2011-08-08 15:55:00,49.26,49.26,48.72,48.89,503900.0,28.3044,28.3044,27.9941,28.0918,503900.0
2011-08-09 09:30:00,49.52,49.82,49.47,49.62,221200.0,28.4538,28.6262,28.4251,28.5113,221200.0
2011-08-09 09:35:00,49.63,49.77,49.62,49.68,103500.0,28.517,28.5974,28.5113,28.5457,103500.0
2011-08-09 09:40:00,49.7,49.7,49.37,49.4,112200.0,28.5572,28.5572,28.3676,28.3848,112200.0
2011-08-09 09:45:00,49.41,49.68,49.33,49.61,105100.0,28.3906,28.5457,28.3446,28.5055,105100.0
2011-08-09 09:50:00,49.6,50.04,49.6,49.9,109700.0,28.4998,28.7526,28.4998,28.6721,109700.0
2011-08-09 09:55:00,49.89,50.1,49.85,49.98,124700.0,28.6664,28.7871,28.6434,28.7181,124700.0
2011-08-09 10:00:00,49.96,50.35,49.96,50.14,123500.0,28.7066,28.9307,28.7066,28.81,123500.0
2011-08-09 10:05:00,50.14,50.19,49.86,50.02,81300.0,28.81,28.8388,28.6492,28.7411,81300.0
2011-08-09 10:10:00,50.01,50.24,49.94,50.23,111000.0,28.7353,28.8675,28.6951,28.8618,111000.0
2011-08-09 10:15:00,50.23,50.24,50.02,50.2,95500.0,28.8618,28.8675,28.7411,28.8445,95500.0
2011-08-09 10:20:00,50.2,50.22,49.93,49.96,425100.0,28.8445,28.856,28.6894,28.7066,425100.0
2011-08-09 10:25:00,49.96,50.13,49.96,50.13,286500.0,28.7066,28.8043,28.7066,28.8043,286500.0
2011-08-09 10:30:00,50.11,50.31,50.06,50.31,103400.0,28.7928,28.9077,28.7641,28.9077,103400.0
2011-08-09 10:35:00,50.3,50.46,50.28,50.4,113200.0,28.902,28.9939,28.8905,28.9594,113200.0
2011-08-09 10:40:00,50.4,50.47,50.35,50.37,56800.0,28.9594,28.9997,28.9307,28.9422,56800.0
2011-08-09 10:45:00,50.37,50.75,50.37,50.65,75200.0,28.9422,29.1605,28.9422,29.1031,75200.0
2011-08-09 10:50:00,50.67,50.7,50.55,50.61,50700.0,29.1146,29.1318,29.0456,29.0801,50700.0
2011-08-09 10:55:00,50.6,50.67,50.51,50.54,73100.0,29.0744,29.1146,29.0226,29.0399,73100.0
2011-08-09 11:00:00,50.54,50.54,50.3,50.31,57300.0,29.0399,29.0399,28.902,28.9077,57300.0
2011-08-09 11:05:00,50.32,50.47,50.27,50.37,63800.0,28.9135,28.9997,28.8847,28.9422,63800.0
2011-08-09 11:10:00,50.37,50.37,50.15,50.22,55800.0,28.9422,28.9422,28.8158,28.856,55800.0
2011-08-09 11:15:00,50.26,50.45,50.25,50.43,36000.0,28.879,28.9882,28.8732,28.9767,36000.0
2011-08-09 11:20:00,50.44,50.61,50.44,50.54,71200.0,28.9824,29.0801,28.9824,29.0399,71200.0
2011-08-09 11:25:00,50.54,50.78,50.53,50.77,72300.0,29.0399,29.1778,29.0341,29.172,72300.0
2011-08-09 11:30:00,50.77,50.82,50.62,50.67,58900.0,29.172,29.2008,29.0858,29.1146,58900.0
2011-08-09 11:35:00,50.66,50.69,50.56,50.59,81400.0,29.1088,29.1261,29.0514,29.0686,81400.0
2011-08-09 11:40:00,50.59,50.73,50.58,50.72,41100.0,29.0686,29.149,29.0629,29.1433,41100.0
2011-08-09 11:45:00,50.72,50.76,50.68,50.68,47600.0,29.1433,29.1663,29.1203,29.1203,47600.0
2011-08-09 11:50:00,50.68,50.77,50.68,50.77,21500.0,29.1203,29.172,29.1203,29.172,21500.0
2011-08-09 11:55:00,50.78,50.91,50.78,50.86,42600.0,29.1778,29.2525,29.1778,29.2237,42600.0
2011-08-09 12:00:00,50.86,50.96,50.85,50.89,33500.0,29.2237,29.2812,29.218,29.241,33500.0
2011-08-09 12:05:00,50.89,51.13,50.86,51.11,19000.0,29.241,29.3789,29.2237,29.3674,19000.0
2011-08-09 12:10:00,51.12,51.12,51.01,51.03,37300.0,29.3731,29.3731,29.3099,29.3214,37300.0
2011-08-09 12:15:00,51.04,51.05,50.99,51.04,19600.0,29.3272,29.3329,29.2984,29.3272,19600.0
2011-08-09 12:20:00,51.04,51.16,51.02,51.14,16800.0,29.3272,29.3961,29.3157,29.3846,16800.0
2011-08-09 12:25:00,51.15,51.16,51.08,51.09,15900.0,29.3904,29.3961,29.3502,29.3559,15900.0
2011-08-09 12:30:00,51.09,51.11,51.08,51.1,11100.0,29.3559,29.3674,29.3502,29.3616,11100.0
2011-08-09 12:35:00,51.1,51.17,51.09,51.17,10000.0,29.3616,29.4019,29.3559,29.4019,10000.0
2011-08-09 12:40:00,51.15,51.16,51.01,51.04,30200.0,29.3904,29.3961,29.3099,29.3272,30200.0
2011-08-09 12:45:00,51.04,51.04,50.93,50.94,14300.0,29.3272,29.3272,29.264,29.2697,14300.0
2011-08-09 12:50:00,50.92,51.0,50.84,51.0,27700.0,29.2582,29.3042,29.2123,29.3042,27700.0
2011-08-09 12:55:00,51.01,51.02,50.87,50.88,23800.0,29.3099,29.3157,29.2295,29.2352,23800.0
2011-08-09 13:00:00,50.86,50.89,50.75,50.84,27700.0,29.2237,29.241,29.1605,29.2123,27700.0
2011-08-09 13:05:00,50.85,50.98,50.78,50.97,18200.0,29.218,29.2927,29.1778,29.287,18200.0
2011-08-09 13:10:00,50.97,51.08,50.95,51.08,56300.0,29.287,29.3502,29.2755,29.3502,56300.0
2011-08-09 13:15:00,51.09,51.09,51.0,51.0,16100.0,29.3559,29.3559,29.3042,29.3042,16100.0
2011-08-09 13:20:00,51.01,51.02,50.97,50.98,11600.0,29.3099,29.3157,29.287,29.2927,11600.0
2011-08-09 13:25:00,50.97,50.97,50.92,50.95,13900.0,29.287,29.287,29.2582,29.2755,13900.0
2011-08-09 13:30:00,50.95,50.99,50.9,50.91,29300.0,29.2755,29.2984,29.2467,29.2525,29300.0
2011-08-09 13:35:00,50.92,50.96,50.87,50.88,24500.0,29.2582,29.2812,29.2295,29.2352,24500.0
2011-08-09 13:40:00,50.87,50.9,50.83,50.89,24800.0,29.2295,29.2467,29.2065,29.241,24800.0
2011-08-09 13:45:00,50.89,50.9,50.68,50.72,19700.0,29.241,29.2467,29.1203,29.1433,19700.0
2011-08-09 13:50:00,50.73,50.76,50.57,50.59,19200.0,29.149,29.1663,29.0571,29.0686,19200.0
2011-08-09 13:55:00,50.55,50.75,50.43,50.71,78500.0,29.0456,29.1605,28.9767,29.1376,78500.0
2011-08-09 14:00:00,50.71,50.76,50.6,50.61,39800.0,29.1376,29.1663,29.0744,29.0801,39800.0
2011-08-09 14:05:00,50.61,50.62,50.49,50.55,47000.0,29.0801,29.0858,29.0111,29.0456,47000.0
2011-08-09 14:10:00,50.55,50.68,50.53,50.57,36600.0,29.0456,29.1203,29.0341,29.0571,36600.0
2011-08-09 14:15:00,50.59,51.13,50.55,50.91,77600.0,29.0686,29.3789,29.0456,29.2525,77600.0
2011-08-09 14:20:00,50.9,50.92,49.8,50.06,280400.0,29.2467,29.2582,28.6147,28.7641,280400.0
2011-08-09 14:25:00,50.06,50.63,50.06,50.58,131800.0,28.7641,29.0916,28.7641,29.0629,131800.0
2011-08-09 14:30:00,50.59,50.62,50.28,50.33,108900.0,29.0686,29.0858,28.8905,28.9192,108900.0
2011-08-09 14:35:00,50.33,50.36,49.93,49.93,107400.0,28.9192,28.9365,28.6894,28.6894,107400.0
2011-08-09 14:40:00,49.92,49.93,48.96,49.04,245900.0,28.6836,28.6894,28.132,28.178,245900.0
2011-08-09 14:45:00,49.02,49.6,48.98,49.51,164500.0,28.1665,28.4998,28.1435,28.448,164500.0
2011-08-09 14:50:00,49.51,50.2,49.5,49.97,116200.0,28.448,28.8445,28.4423,28.7124,116200.0
2011-08-09 14:55:00,49.92,49.97,49.63,49.67,48400.0,28.6836,28.7124,28.517,28.54,48400.0
2011-08-09 15:00:00,49.63,49.97,49.4,49.94,93700.0,28.517,28.7124,28.3848,28.6951,93700.0
2011-08-09 15:05:00,49.97,50.07,49.81,50.0,49900.0,28.7124,28.7698,28.6204,28.7296,49900.0
2011-08-09 15:10:00,49.96,50.75,49.96,50.65,61300.0,28.7066,29.1605,28.7066,29.1031,61300.0
2011-08-09 15:15:00,50.63,51.08,50.6,51.02,83500.0,29.0916,29.3502,29.0744,29.3157,83500.0
2011-08-09 15:20:00,51.04,51.1,50.86,50.99,78500.0,29.3272,29.3616,29.2237,29.2984,78500.0
2011-08-09 15:25:00,50.99,51.18,50.87,51.12,171800.0,29.2984,29.4076,29.2295,29.3731,171800.0
2011-08-09 15:30:00,51.15,51.3,51.07,51.3,155300.0,29.3904,29.4766,29.3444,29.4766,155300.0
2011-08-09 15:35:00,51.29,51.38,51.07,51.36,123600.0,29.4708,29.5225,29.3444,29.511,123600.0
2011-08-09 15:40:00,51.37,52.07,51.35,51.97,141700.0,29.5168,29.919,29.5053,29.8615,141700.0
2011-08-09 15:45:00,51.96,52.55,51.96,52.52,256000.0,29.8558,30.1948,29.8558,30.1776,256000.0
2011-08-09 15:50:00,52.52,52.88,52.41,52.78,388200.0,30.1776,30.3844,30.1144,30.327,388200.0
2011-08-09 15:55:00,52.78,53.43,52.77,53.32,597000.0,30.327,30.7004,30.3212,30.6372,597000.0
2011-08-10 09:30:00,52.22,52.35,51.69,51.84,193200.0,30.0052,30.0799,29.7007,29.7868,193200.0
2011-08-10 09:35:00,51.78,52.59,51.66,52.45,185500.0,29.7524,30.2178,29.6834,30.1373,185500.0
2011-08-10 09:40:00,52.4,52.71,52.15,52.64,281900.0,30.1086,30.2867,29.965,30.2465,281900.0
2011-08-10 09:45:00,52.65,52.77,52.51,52.74,188000.0,30.2523,30.3212,30.1718,30.304,188000.0
2011-08-10 09:50:00,52.7,52.75,52.51,52.65,129200.0,30.281,30.3097,30.1718,30.2523,129200.0
2011-08-10 09:55:00,52.62,52.92,52.58,52.78,176300.0,30.235,30.4074,30.212,30.327,176300.0
2011-08-10 10:00:00,52.74,52.83,52.45,52.79,168600.0,30.304,30.3557,30.1373,30.3327,168600.0
2011-08-10 10:05:00,52.76,52.99,52.71,52.74,111600.0,30.3155,30.4476,30.2867,30.304,111600.0
2011-08-10 10:10:00,52.75,52.75,52.31,52.58,122400.0,30.3097,30.3097,30.0569,30.212,122400.0
2011-08-10 10:15:00,52.55,52.6,52.41,52.42,98100.0,30.1948,30.2235,30.1144,30.1201,98100.0
2011-08-10 10:20:00,52.42,52.52,51.96,52.21,144600.0,30.1201,30.1776,29.8558,29.9994,144600.0
2011-08-10 10:25:00,52.22,52.5,52.19,52.43,83100.0,30.0052,30.1661,29.988,30.1259,83100.0
2011-08-10 10:30:00,52.44,52.98,52.36,52.82,158600.0,30.1316,30.4419,30.0856,30.3499,158600.0
2011-08-10 10:35:00,52.82,52.85,52.4,52.6,326300.0,30.3499,30.3672,30.1086,30.2235,326300.0
2011-08-10 10:40:00,52.6,52.83,52.39,52.39,117700.0,30.2235,30.3557,30.1029,30.1029,117700.0
2011-08-10 10:45:00,52.38,52.54,52.3,52.53,106100.0,30.0971,30.1891,30.0512,30.1833,106100.0
2011-08-10 10:50:00,52.53,52.53,52.12,52.32,61600.0,30.1833,30.1833,29.9477,30.0627,61600.0
2011-08-10 10:55:00,52.32,52.82,52.32,52.68,66300.0,30.0627,30.3499,30.0627,30.2695,66300.0
2011-08-10 11:00:00,52.68,52.68,52.18,52.18,114300.0,30.2695,30.2695,29.9822,29.9822,114300.0
2011-08-10 11:05:00,52.19,52.38,52.12,52.37,75200.0,29.988,30.0971,29.9477,30.0914,75200.0
2011-08-10 11:10:00,52.35,52.56,52.31,52.45,67600.0,30.0799,30.2006,30.0569,30.1373,67600.0
2011-08-10 11:15:00,52.42,52.63,52.39,52.42,42900.0,30.1201,30.2408,30.1029,30.1201,42900.0
2011-08-10 11:20:00,52.42,52.47,52.13,52.27,48000.0,30.1201,30.1488,29.9535,30.0339,48000.0
2011-08-10 11:25:00,52.23,52.26,51.94,51.97,35400.0,30.0109,30.0282,29.8443,29.8615,35400.0
2011-08-10 11:30:00,52.0,52.38,51.96,52.33,86300.0,29.8788,30.0971,29.8558,30.0684,86300.0
2011-08-10 11:35:00,52.33,52.33,51.96,52.14,86600.0,30.0684,30.0684,29.8558,29.9592,86600.0
2011-08-10 11:40:00,52.14,52.63,52.08,52.54,80100.0,29.9592,30.2408,29.9247,30.1891,80100.0
2011-08-10 11:45:00,52.55,52.6,52.25,52.28,50900.0,30.1948,30.2235,30.0224,30.0397,50900.0
2011-08-10 11:50:00,52.29,52.69,52.29,52.69,43000.0,30.0454,30.2752,30.0454,30.2752,43000.0
2011-08-10 11:55:00,52.7,53.01,52.7,52.97,96900.0,30.281,30.4591,30.281,30.4361,96900.0
2011-08-10 12:00:00,52.95,53.0,52.67,52.95,67800.0,30.4246,30.4534,30.2638,30.4246,67800.0
2011-08-10 12:05:00,52.96,53.27,52.96,53.23,82900.0,30.4304,30.6085,30.4304,30.5855,82900.0
2011-08-10 12:10:00,53.23,53.23,53.0,53.09,29100.0,30.5855,30.5855,30.4534,30.5051,29100.0
2011-08-10 12:15:00,53.1,53.44,53.1,53.44,38800.0,30.5108,30.7062,30.5108,30.7062,38800.0
2011-08-10 12:20:00,53.44,53.47,53.3,53.4,48000.0,30.7062,30.7234,30.6258,30.6832,48000.0
2011-08-10 12:25:00,53.39,53.41,52.89,52.9,97100.0,30.6775,30.689,30.3902,30.3959,97100.0
2011-08-10 12:30:00,52.89,53.15,52.86,53.08,38200.0,30.3902,30.5396,30.3729,30.4993,38200.0
2011-08-10 12:35:00,53.08,53.1,52.68,52.76,53700.0,30.4993,30.5108,30.2695,30.3155,53700.0
2011-08-10 12:40:00,52.76,52.95,52.74,52.94,35100.0,30.3155,30.4246,30.304,30.4189,35100.0
2011-08-10 12:45:00,52.91,53.05,52.88,52.88,27000.0,30.4017,30.4821,30.3844,30.3844,27000.0
2011-08-10 12:50:00,52.88,53.13,52.84,53.12,38300.0,30.3844,30.5281,30.3614,30.5223,38300.0
2011-08-10 12:55:00,53.12,53.22,52.97,53.14,50900.0,30.5223,30.5798,30.4361,30.5338,50900.0
2011-08-10 13:00:00,53.14,53.15,52.91,53.15,128700.0,30.5338,30.5396,30.4017,30.5396,128700.0
2011-08-10 13:05:00,53.14,53.16,52.79,52.95,78300.0,30.5338,30.5453,30.3327,30.4246,78300.0
2011-08-10 13:10:00,52.96,53.1,52.92,53.03,63600.0,30.4304,30.5108,30.4074,30.4706,63600.0
2011-08-10 13:15:00,53.05,53.09,52.76,52.87,47400.0,30.4821,30.5051,30.3155,30.3787,47400.0
2011-08-10 13:20:00,52.86,53.05,52.7,52.95,70300.0,30.3729,30.4821,30.281,30.4246,70300.0
2011-08-10 13:25:00,52.95,53.16,52.88,53.03,89800.0,30.4246,30.5453,30.3844,30.4706,89800.0
2011-08-10 13:30:00,53.03,53.18,52.9,53.11,59400.0,30.4706,30.5568,30.3959,30.5166,59400.0
2011-08-10 13:35:00,53.12,53.19,52.99,53.04,30000.0,30.5223,30.5625,30.4476,30.4764,30000.0
2011-08-10 13:40:00,53.02,53.17,52.99,53.07,21100.0,30.4649,30.5511,30.4476,30.4936,21100.0
2011-08-10 13:45:00,53.08,53.45,53.08,53.37,95500.0,30.4993,30.7119,30.4993,30.666,95500.0
2011-08-10 13:50:00,53.38,53.63,53.38,53.63,60700.0,30.6717,30.8154,30.6717,30.8154,60700.0
2011-08-10 13:55:00,53.64,53.95,53.64,53.91,70500.0,30.8211,30.9992,30.8211,30.9763,70500.0
2011-08-10 14:00:00,53.91,53.91,53.65,53.74,71700.0,30.9763,30.9763,30.8269,30.8786,71700.0
2011-08-10 14:05:00,53.74,54.27,53.72,54.24,117400.0,30.8786,31.1831,30.8671,31.1659,117400.0
2011-08-10 14:10:00,54.25,54.49,54.23,54.38,104300.0,31.1716,31.3095,31.1601,31.2463,104300.0
2011-08-10 14:15:00,54.38,54.42,53.95,54.14,81000.0,31.2463,31.2693,30.9992,31.1084,81000.0
2011-08-10 14:20:00,54.14,54.43,54.12,54.38,69500.0,31.1084,31.275,31.0969,31.2463,69500.0
2011-08-10 14:25:00,54.38,54.69,54.28,54.3,76700.0,31.2463,31.4244,31.1889,31.2003,76700.0
2011-08-10 14:30:00,54.29,54.41,54.11,54.11,82100.0,31.1946,31.2635,31.0912,31.0912,82100.0
2011-08-10 14:35:00,54.09,54.21,54.02,54.14,82400.0,31.0797,31.1486,31.0395,31.1084,82400.0
2011-08-10 14:40:00,54.13,54.46,54.12,54.45,72600.0,31.1027,31.2923,31.0969,31.2865,72600.0
2011-08-10 14:45:00,54.42,54.66,54.36,54.48,85600.0,31.2693,31.4072,31.2348,31.3038,85600.0
2011-08-10 14:50:00,54.47,54.48,54.01,54.03,59600.0,31.298,31.3038,31.0337,31.0452,59600.0
2011-08-10 14:55:00,54.03,54.21,53.93,53.93,81600.0,31.0452,31.1486,30.9877,30.9877,81600.0
2011-08-10 15:00:00,53.93,54.2,53.88,54.19,61500.0,30.9877,31.1429,30.959,31.1371,61500.0
2011-08-10 15:05:00,54.19,54.24,53.77,53.78,63000.0,31.1371,31.1659,30.8958,30.9016,63000.0
2011-08-10 15:10:00,53.78,53.93,53.62,53.62,58600.0,30.9016,30.9877,30.8096,30.8096,58600.0
2011-08-10 15:15:00,53.63,53.84,53.55,53.68,102600.0,30.8154,30.936,30.7694,30.8441,102600.0
2011-08-10 15:20:00,53.67,53.75,53.5,53.74,72300.0,30.8383,30.8843,30.7407,30.8786,72300.0
2011-08-10 15:25:00,53.75,54.03,53.38,53.42,122100.0,30.8843,31.0452,30.6717,30.6947,122100.0
2011-08-10 15:30:00,53.42,53.42,52.58,52.6,164800.0,30.6947,30.6947,30.212,30.2235,164800.0
2011-08-10 15:35:00,52.6,53.13,52.56,53.13,99000.0,30.2235,30.5281,30.2006,30.5281,99000.0
2011-08-10 15:40:00,53.14,53.39,52.82,52.89,135400.0,30.5338,30.6775,30.3499,30.3902,135400.0
2011-08-10 15:45:00,52.86,52.88,52.64,52.84,192400.0,30.3729,30.3844,30.2465,30.3614,192400.0
2011-08-10 15:50:00,52.86,52.87,52.28,52.31,173300.0,30.3729,30.3787,30.0397,30.0569,173300.0
2011-08-10 15:55:00,52.31,52.31,51.93,52.1,190200.0,30.0569,30.0569,29.8386,29.9362,190200.0
2011-08-11 09:30:00,52.48,53.16,52.36,53.14,158900.0,30.1546,30.5453,30.0856,30.5338,158900.0
2011-08-11 09:35:00,53.16,53.33,52.64,52.74,84500.0,30.5453,30.643,30.2465,30.304,84500.0
2011-08-11 09:40:00,52.74,53.0,52.43,52.45,112400.0,30.304,30.4534,30.1259,30.1373,112400.0
2011-08-11 09:45:00,52.44,52.95,52.41,52.61,147200.0,30.1316,30.4246,30.1144,30.2293,147200.0
2011-08-11 09:50:00,52.61,52.63,52.27,52.33,107100.0,30.2293,30.2408,30.0339,30.0684,107100.0
2011-08-11 09:55:00,52.33,52.81,52.13,52.61,126200.0,30.0684,30.3442,29.9535,30.2293,126200.0
2011-08-11 10:00:00,52.6,53.05,52.56,53.05,100800.0,30.2235,30.4821,30.2006,30.4821,100800.0
2011-08-11 10:05:00,53.08,53.21,52.78,53.2,90100.0,30.4993,30.574,30.327,30.5683,90100.0
2011-08-11 10:10:00,53.19,53.2,52.9,53.16,24700.0,30.5625,30.5683,30.3959,30.5453,24700.0
2011-08-11 10:15:00,53.2,53.63,53.18,53.49,58200.0,30.5683,30.8154,30.5568,30.7349,58200.0
2011-08-11 10:20:00,53.49,53.66,53.34,53.56,45500.0,30.7349,30.8326,30.6487,30.7751,45500.0
2011-08-11 10:25:00,53.58,53.71,53.38,53.39,49900.0,30.7866,30.8613,30.6717,30.6775,49900.0
2011-08-11 10:30:00,53.39,53.81,53.39,53.67,58900.0,30.6775,30.9188,30.6775,30.8383,58900.0
2011-08-11 10:35:00,53.68,53.85,53.47,53.8,37800.0,30.8441,30.9418,30.7234,30.913,37800.0
2011-08-11 10:40:00,53.86,53.86,53.66,53.85,16600.0,30.9475,30.9475,30.8326,30.9418,16600.0
2011-08-11 10:45:00,53.88,54.2,53.76,54.2,37000.0,30.959,31.1429,30.8901,31.1429,37000.0
2011-08-11 10:50:00,54.18,54.28,54.13,54.17,20400.0,31.1314,31.1889,31.1027,31.1256,20400.0
2011-08-11 10:55:00,54.14,54.23,54.06,54.06,21900.0,31.1084,31.1601,31.0624,31.0624,21900.0
2011-08-11 11:00:00,54.09,54.45,54.09,54.44,40200.0,31.0797,31.2865,31.0797,31.2808,40200.0
2011-08-11 11:05:00,54.45,54.5,54.36,54.38,41200.0,31.2865,31.3153,31.2348,31.2463,41200.0
2011-08-11 11:10:00,54.36,54.41,54.07,54.16,33300.0,31.2348,31.2635,31.0682,31.1199,33300.0
2011-08-11 11:15:00,54.17,54.17,53.96,54.09,43200.0,31.1256,31.1256,31.005,31.0797,43200.0
2011-08-11 11:20:00,54.11,54.11,53.82,53.88,22300.0,31.0912,31.0912,30.9245,30.959,22300.0
2011-08-11 11:25:00,53.87,53.95,53.63,53.88,75600.0,30.9533,30.9992,30.8154,30.959,75600.0
2011-08-11 11:30:00,53.89,53.99,53.84,53.84,25000.0,30.9648,31.0222,30.936,30.936,25000.0
2011-08-11 11:35:00,53.87,53.89,53.55,53.63,44300.0,30.9533,30.9648,30.7694,30.8154,44300.0
2011-08-11 11:40:00,53.62,53.85,53.6,53.85,57500.0,30.8096,30.9418,30.7981,30.9418,57500.0
2011-08-11 11:45:00,53.83,53.87,53.7,53.82,62300.0,30.9303,30.9533,30.8556,30.9245,62300.0
2011-08-11 11:50:00,53.82,54.02,53.8,53.93,21800.0,30.9245,31.0395,30.913,30.9877,21800.0
2011-08-11 11:55:00,53.94,53.94,53.72,53.73,12100.0,30.9935,30.9935,30.8671,30.8728,12100.0
2011-08-11 12:00:00,53.76,53.87,53.67,53.82,21400.0,30.8901,30.9533,30.8383,30.9245,21400.0
2011-08-11 12:05:00,53.79,53.92,53.78,53.79,24200.0,30.9073,30.982,30.9016,30.9073,24200.0
2011-08-11 12:10:00,53.77,53.78,53.57,53.72,32100.0,30.8958,30.9016,30.7809,30.8671,32100.0
2011-08-11 12:15:00,53.73,53.75,53.56,53.58,37500.0,30.8728,30.8843,30.7751,30.7866,37500.0
2011-08-11 12:20:00,53.58,53.66,53.44,53.48,20300.0,30.7866,30.8326,30.7062,30.7292,20300.0
2011-08-11 12:25:00,53.48,53.51,53.41,53.47,7600.0,30.7292,30.7464,30.689,30.7234,7600.0
2011-08-11 12:30:00,53.47,53.78,53.47,53.75,25500.0,30.7234,30.9016,30.7234,30.8843,25500.0
2011-08-11 12:35:00,53.74,53.8,53.69,53.75,20500.0,30.8786,30.913,30.8498,30.8843,20500.0
2011-08-11 12:40:00,53.78,53.98,53.78,53.98,14500.0,30.9016,31.0165,30.9016,31.0165,14500.0
2011-08-11 12:45:00,54.0,54.19,53.99,54.01,16900.0,31.028,31.1371,31.0222,31.0337,16900.0
2011-08-11 12:50:00,54.01,54.07,53.99,54.03,19900.0,31.0337,31.0682,31.0222,31.0452,19900.0
2011-08-11 12:55:00,54.03,54.39,54.02,54.25,88300.0,31.0452,31.2521,31.0395,31.1716,88300.0
2011-08-11 13:00:00,54.26,54.26,53.94,53.99,61400.0,31.1774,31.1774,30.9935,31.0222,61400.0
2011-08-11 13:05:00,53.99,54.13,53.97,54.12,43600.0,31.0222,31.1027,31.0107,31.0969,43600.0
2011-08-11 13:10:00,54.12,54.33,54.05,54.15,68200.0,31.0969,31.2176,31.0567,31.1142,68200.0
2011-08-11 13:15:00,54.17,54.25,54.07,54.07,20500.0,31.1256,31.1716,31.0682,31.0682,20500.0
2011-08-11 13:20:00,54.1,54.23,53.96,54.21,31500.0,31.0854,31.1601,31.005,31.1486,31500.0
2011-08-11 13:25:00,54.21,54.33,54.18,54.26,37500.0,31.1486,31.2176,31.1314,31.1774,37500.0
2011-08-11 13:30:00,54.26,54.4,54.18,54.39,31700.0,31.1774,31.2578,31.1314,31.2521,31700.0
2011-08-11 13:35:00,54.38,54.43,54.16,54.19,28100.0,31.2463,31.275,31.1199,31.1371,28100.0
2011-08-11 13:40:00,54.16,54.21,53.85,53.91,30400.0,31.1199,31.1486,30.9418,30.9763,30400.0
2011-08-11 13:45:00,53.92,54.05,53.92,54.05,14000.0,30.982,31.0567,30.982,31.0567,14000.0
2011-08-11 13:50:00,54.06,54.27,53.97,54.2,31100.0,31.0624,31.1831,31.0107,31.1429,31100.0
2011-08-11 13:55:00,54.22,54.42,54.21,54.42,24300.0,31.1544,31.2693,31.1486,31.2693,24300.0
2011-08-11 14:00:00,54.41,54.41,54.31,54.35,25700.0,31.2635,31.2635,31.2061,31.2291,25700.0
2011-08-11 14:05:00,54.39,54.43,54.3,54.3,36800.0,31.2521,31.275,31.2003,31.2003,36800.0
2011-08-11 14:10:00,54.31,54.48,54.3,54.45,18700.0,31.2061,31.3038,31.2003,31.2865,18700.0
2011-08-11 14:15:00,54.46,54.55,54.4,54.43,34400.0,31.2923,31.344,31.2578,31.275,34400.0
2011-08-11 14:20:00,54.43,54.63,54.42,54.58,22900.0,31.275,31.39,31.2693,31.3612,22900.0
2011-08-11 14:25:00,54.55,54.58,54.43,54.58,49600.0,31.344,31.3612,31.275,31.3612,49600.0
2011-08-11 14:30:00,54.6,54.6,54.37,54.39,35400.0,31.3727,31.3727,31.2406,31.2521,35400.0
2011-08-11 14:35:00,54.4,54.53,54.4,54.51,39000.0,31.2578,31.3325,31.2578,31.321,39000.0
2011-08-11 14:40:00,54.5,54.58,54.43,54.54,53000.0,31.3153,31.3612,31.275,31.3382,53000.0
2011-08-11 14:45:00,54.54,54.66,54.5,54.53,29100.0,31.3382,31.4072,31.3153,31.3325,29100.0
2011-08-11 14:50:00,54.55,54.74,54.51,54.74,29700.0,31.344,31.4532,31.321,31.4532,29700.0
2011-08-11 14:55:00,54.75,54.92,54.69,54.85,53900.0,31.4589,31.5566,31.4244,31.5164,53900.0
2011-08-11 15:00:00,54.85,55.0,54.79,54.99,72400.0,31.5164,31.6026,31.4819,31.5968,72400.0
2011-08-11 15:05:00,55.0,55.13,55.0,55.0,83800.0,31.6026,31.6773,31.6026,31.6026,83800.0
2011-08-11 15:10:00,55.02,55.19,54.99,55.17,44900.0,31.614,31.7117,31.5968,31.7002,44900.0
2011-08-11 15:15:00,55.18,55.41,55.15,55.39,78500.0,31.706,31.8381,31.6887,31.8266,78500.0
2011-08-11 15:20:00,55.39,55.71,55.37,55.71,89200.0,31.8266,32.0105,31.8152,32.0105,89200.0
2011-08-11 15:25:00,55.69,55.81,55.41,55.53,136300.0,31.999,32.068,31.8381,31.9071,136300.0
2011-08-11 15:30:00,55.54,55.77,55.4,55.76,91800.0,31.9128,32.045,31.8324,32.0392,91800.0
2011-08-11 15:35:00,55.78,55.82,55.58,55.67,83400.0,32.0507,32.0737,31.9358,31.9875,83400.0
2011-08-11 15:40:00,55.65,55.84,55.61,55.84,52000.0,31.976,32.0852,31.9531,32.0852,52000.0
2011-08-11 15:45:00,55.84,55.85,55.27,55.3,122000.0,32.0852,32.091,31.7577,31.7749,122000.0
2011-08-11 15:50:00,55.29,55.32,54.59,54.86,129000.0,31.7692,31.7864,31.367,31.5221,129000.0
2011-08-11 15:55:00,54.89,55.1,54.82,54.82,304400.0,31.5394,31.66,31.4991,31.4991,304400.0
2011-08-12 09:30:00,55.47,56.31,55.2,55.84,283700.0,31.8726,32.3553,31.7175,32.0852,283700.0
2011-08-12 09:35:00,55.8,55.8,55.4,55.53,94700.0,32.0622,32.0622,31.8324,31.9071,94700.0
2011-08-12 09:40:00,55.49,55.56,55.3,55.41,60900.0,31.8841,31.9243,31.7749,31.8381,60900.0
2011-08-12 09:45:00,55.44,55.75,55.42,55.72,111300.0,31.8554,32.0335,31.8439,32.0163,111300.0
2011-08-12 09:50:00,55.73,55.73,55.4,55.4,74700.0,32.022,32.022,31.8324,31.8324,74700.0
2011-08-12 09:55:00,55.47,55.47,54.76,55.04,164600.0,31.8726,31.8726,31.4647,31.6255,164600.0
2011-08-12 10:00:00,55.0,55.06,54.53,54.89,125800.0,31.6026,31.637,31.3325,31.5394,125800.0
2011-08-12 10:05:00,54.89,55.02,54.58,54.67,57700.0,31.5394,31.614,31.3612,31.4129,57700.0
2011-08-12 10:10:00,54.7,55.05,54.54,55.01,62600.0,31.4302,31.6313,31.3382,31.6083,62600.0
2011-08-12 10:15:00,55.03,55.18,54.95,54.98,79800.0,31.6198,31.706,31.5738,31.5911,79800.0
2011-08-12 10:20:00,55.0,55.01,54.69,54.78,44300.0,31.6026,31.6083,31.4244,31.4761,44300.0
2011-08-12 10:25:00,54.82,54.99,54.78,54.83,49600.0,31.4991,31.5968,31.4761,31.5049,49600.0
2011-08-12 10:30:00,54.81,54.88,54.67,54.8,254500.0,31.4934,31.5336,31.4129,31.4876,254500.0
2011-08-12 10:35:00,54.79,55.02,54.79,54.92,34400.0,31.4819,31.614,31.4819,31.5566,34400.0
2011-08-12 10:40:00,54.93,54.93,54.53,54.57,34900.0,31.5623,31.5623,31.3325,31.3555,34900.0
2011-08-12 10:45:00,54.56,54.75,54.51,54.63,35600.0,31.3497,31.4589,31.321,31.39,35600.0
2011-08-12 10:50:00,54.64,54.82,54.51,54.82,43700.0,31.3957,31.4991,31.321,31.4991,43700.0
2011-08-12 10:55:00,54.84,54.92,54.69,54.89,69500.0,31.5106,31.5566,31.4244,31.5394,69500.0
2011-08-12 11:00:00,54.89,54.98,54.64,54.64,28800.0,31.5394,31.5911,31.3957,31.3957,28800.0
2011-08-12 11:05:00,54.62,54.92,54.62,54.92,32700.0,31.3842,31.5566,31.3842,31.5566,32700.0
2011-08-12 11:10:00,54.91,55.01,54.81,54.89,24800.0,31.5508,31.6083,31.4934,31.5394,24800.0
2011-08-12 11:15:00,54.89,55.0,54.86,54.92,33200.0,31.5394,31.6026,31.5221,31.5566,33200.0
2011-08-12 11:20:00,54.89,54.89,54.71,54.77,135000.0,31.5394,31.5394,31.4359,31.4704,135000.0
2011-08-12 11:25:00,54.77,54.99,54.74,54.93,23600.0,31.4704,31.5968,31.4532,31.5623,23600.0
2011-08-12 11:30:00,54.93,55.03,54.85,54.96,26800.0,31.5623,31.6198,31.5164,31.5796,26800.0
2011-08-12 11:35:00,54.98,55.14,54.96,55.08,42400.0,31.5911,31.683,31.5796,31.6485,42400.0
2011-08-12 11:40:00,55.07,55.19,55.02,55.19,53100.0,31.6428,31.7117,31.614,31.7117,53100.0
2011-08-12 11:45:00,55.22,55.39,55.22,55.29,20500.0,31.729,31.8266,31.729,31.7692,20500.0
2011-08-12 11:50:00,55.29,55.48,55.28,55.48,20500.0,31.7692,31.8784,31.7634,31.8784,20500.0
2011-08-12 11:55:00,55.48,55.55,55.32,55.51,33500.0,31.8784,31.9186,31.7864,31.8956,33500.0
2011-08-12 12:00:00,55.52,55.62,55.49,55.51,20000.0,31.9013,31.9588,31.8841,31.8956,20000.0
2011-08-12 12:05:00,55.52,55.52,55.39,55.39,8700.0,31.9013,31.9013,31.8266,31.8266,8700.0
2011-08-12 12:10:00,55.38,55.38,55.26,55.3,16300.0,31.8209,31.8209,31.752,31.7749,16300.0
2011-08-12 12:15:00,55.3,55.45,55.3,55.44,21100.0,31.7749,31.8611,31.7749,31.8554,21100.0
2011-08-12 12:20:00,55.42,55.44,55.3,55.3,20000.0,31.8439,31.8554,31.7749,31.7749,20000.0
2011-08-12 12:25:00,55.28,55.34,55.18,55.34,19700.0,31.7634,31.7979,31.706,31.7979,19700.0
2011-08-12 12:30:00,55.33,55.38,55.2,55.32,63800.0,31.7922,31.8209,31.7175,31.7864,63800.0
2011-08-12 12:35:00,55.31,55.35,55.13,55.13,25000.0,31.7807,31.8037,31.6773,31.6773,25000.0
2011-08-12 12:40:00,55.15,55.2,55.05,55.18,24300.0,31.6887,31.7175,31.6313,31.706,24300.0
2011-08-12 12:45:00,55.18,55.19,54.95,54.95,28800.0,31.706,31.7117,31.5738,31.5738,28800.0
2011-08-12 12:50:00,54.95,55.15,54.95,55.13,35800.0,31.5738,31.6887,31.5738,31.6773,35800.0
2011-08-12 12:55:00,55.13,55.28,55.11,55.26,33600.0,31.6773,31.7634,31.6658,31.752,33600.0
2011-08-12 13:00:00,55.26,55.41,55.25,55.34,38300.0,31.752,31.8381,31.7462,31.7979,38300.0
2011-08-12 13:05:00,55.34,55.38,55.21,55.21,28500.0,31.7979,31.8209,31.7232,31.7232,28500.0
2011-08-12 13:10:00,55.2,55.31,55.16,55.16,14800.0,31.7175,31.7807,31.6945,31.6945,14800.0
2011-08-12 13:15:00,55.16,55.18,55.1,55.17,11500.0,31.6945,31.706,31.66,31.7002,11500.0
2011-08-12 13:20:00,55.18,55.23,55.01,55.01,26400.0,31.706,31.7347,31.6083,31.6083,26400.0
2011-08-12 13:25:00,55.01,55.12,54.99,55.11,15800.0,31.6083,31.6715,31.5968,31.6658,15800.0
2011-08-12 13:30:00,55.12,55.12,55.03,55.04,14100.0,31.6715,31.6715,31.6198,31.6255,14100.0
2011-08-12 13:35:00,55.04,55.27,55.04,55.21,32400.0,31.6255,31.7577,31.6255,31.7232,32400.0
2011-08-12 13:40:00,55.21,55.34,55.21,55.24,20300.0,31.7232,31.7979,31.7232,31.7405,20300.0
2011-08-12 13:45:00,55.25,55.27,55.19,55.19,19800.0,31.7462,31.7577,31.7117,31.7117,19800.0
2011-08-12 13:50:00,55.18,55.23,55.17,55.22,11500.0,31.706,31.7347,31.7002,31.729,11500.0
2011-08-12 13:55:00,55.23,55.23,55.14,55.2,14300.0,31.7347,31.7347,31.683,31.7175,14300.0
2011-08-12 14:00:00,55.21,55.29,55.21,55.27,16200.0,31.7232,31.7692,31.7232,31.7577,16200.0
2011-08-12 14:05:00,55.26,55.35,55.26,55.34,10900.0,31.752,31.8037,31.752,31.7979,10900.0
2011-08-12 14:10:00,55.34,55.35,55.07,55.2,32800.0,31.7979,31.8037,31.6428,31.7175,32800.0
2011-08-12 14:15:00,55.21,55.25,54.94,55.05,35400.0,31.7232,31.7462,31.5681,31.6313,35400.0
2011-08-12 14:20:00,55.03,55.03,54.78,54.81,25500.0,31.6198,31.6198,31.4761,31.4934,25500.0
2011-08-12 14:25:00,54.81,54.96,54.75,54.78,35800.0,31.4934,31.5796,31.4589,31.4761,35800.0
2011-08-12 14:30:00,54.75,54.88,54.71,54.72,43700.0,31.4589,31.5336,31.4359,31.4417,43700.0
2011-08-12 14:35:00,54.73,54.75,54.59,54.62,48300.0,31.4474,31.4589,31.367,31.3842,48300.0
2011-08-12 14:40:00,54.61,54.82,54.58,54.81,26000.0,31.3785,31.4991,31.3612,31.4934,26000.0
2011-08-12 14:45:00,54.8,54.92,54.78,54.8,23700.0,31.4876,31.5566,31.4761,31.4876,23700.0
2011-08-12 14:50:00,54.79,54.85,54.65,54.85,30200.0,31.4819,31.5164,31.4014,31.5164,30200.0
2011-08-12 14:55:00,54.86,54.93,54.8,54.86,22600.0,31.5221,31.5623,31.4876,31.5221,22600.0
2011-08-12 15:00:00,54.85,55.04,54.83,54.95,22700.0,31.5164,31.6255,31.5049,31.5738,22700.0
2011-08-12 15:05:00,54.94,55.04,54.82,54.85,53300.0,31.5681,31.6255,31.4991,31.5164,53300.0
2011-08-12 15:10:00,54.82,54.89,54.73,54.77,42500.0,31.4991,31.5394,31.4474,31.4704,42500.0
2011-08-12 15:15:00,54.77,54.86,54.75,54.77,33900.0,31.4704,31.5221,31.4589,31.4704,33900.0
2011-08-12 15:20:00,54.76,54.92,54.75,54.87,44300.0,31.4647,31.5566,31.4589,31.5279,44300.0
2011-08-12 15:25:00,54.85,54.87,54.68,54.69,32700.0,31.5164,31.5279,31.4187,31.4244,32700.0
2011-08-12 15:30:00,54.71,54.74,54.49,54.6,56300.0,31.4359,31.4532,31.3095,31.3727,56300.0
2011-08-12 15:35:00,54.59,54.73,54.57,54.67,29700.0,31.367,31.4474,31.3555,31.4129,29700.0
2011-08-12 15:40:00,54.68,54.83,54.68,54.77,90300.0,31.4187,31.5049,31.4187,31.4704,90300.0
2011-08-12 15:45:00,54.78,54.82,54.66,54.74,142600.0,31.4761,31.4991,31.4072,31.4532,142600.0
2011-08-12 15:50:00,54.73,54.8,54.7,54.75,151800.0,31.4474,31.4876,31.4302,31.4589,151800.0
2011-08-12 15:55:00,54.76,54.81,54.72,54.79,144800.0,31.4647,31.4934,31.4417,31.4819,144800.0
2011-08-15 09:30:00,55.21,55.66,55.11,55.64,95500.0,31.7232,31.9818,31.6658,31.9703,95500.0
2011-08-15 09:35:00,55.64,55.73,55.42,55.55,40700.0,31.9703,32.022,31.8439,31.9186,40700.0
2011-08-15 09:40:00,55.52,55.72,55.49,55.58,133400.0,31.9013,32.0163,31.8841,31.9358,133400.0
2011-08-15 09:45:00,55.58,55.7,55.43,55.69,117100.0,31.9358,32.0048,31.8496,31.999,117100.0
2011-08-15 09:50:00,55.7,55.77,55.6,55.67,74100.0,32.0048,32.045,31.9473,31.9875,74100.0
2011-08-15 09:55:00,55.67,55.78,55.67,55.74,36400.0,31.9875,32.0507,31.9875,32.0278,36400.0
2011-08-15 10:00:00,55.72,55.89,55.7,55.74,49900.0,32.0163,32.1139,32.0048,32.0278,49900.0
2011-08-15 10:05:00,55.76,55.99,55.76,55.96,63400.0,32.0392,32.1714,32.0392,32.1542,63400.0
2011-08-15 10:10:00,55.96,55.99,55.88,55.97,42400.0,32.1542,32.1714,32.1082,32.1599,42400.0
2011-08-15 10:15:00,55.98,56.03,55.9,55.91,27600.0,32.1657,32.1944,32.1197,32.1254,27600.0
2011-08-15 10:20:00,55.91,56.01,55.84,56.01,40600.0,32.1254,32.1829,32.0852,32.1829,40600.0
2011-08-15 10:25:00,55.99,56.02,55.88,55.98,35500.0,32.1714,32.1886,32.1082,32.1657,35500.0
2011-08-15 10:30:00,55.97,56.01,55.85,55.87,35100.0,32.1599,32.1829,32.091,32.1025,35100.0
2011-08-15 10:35:00,55.88,55.98,55.85,55.97,22000.0,32.1082,32.1657,32.091,32.1599,22000.0
2011-08-15 10:40:00,55.96,55.97,55.87,55.91,38100.0,32.1542,32.1599,32.1025,32.1254,38100.0
2011-08-15 10:45:00,55.91,55.99,55.91,55.99,33000.0,32.1254,32.1714,32.1254,32.1714,33000.0
2011-08-15 10:50:00,56.0,56.13,55.96,56.05,30700.0,32.1771,32.2518,32.1542,32.2059,30700.0
2011-08-15 10:55:00,56.06,56.14,56.01,56.1,41000.0,32.2116,32.2576,32.1829,32.2346,41000.0
2011-08-15 11:00:00,56.09,56.17,56.09,56.14,44400.0,32.2289,32.2748,32.2289,32.2576,44400.0
2011-08-15 11:05:00,56.15,56.16,56.04,56.05,20800.0,32.2633,32.2691,32.2001,32.2059,20800.0
2011-08-15 11:10:00,56.07,56.13,56.04,56.13,23600.0,32.2174,32.2518,32.2001,32.2518,23600.0
2011-08-15 11:15:00,56.12,56.12,55.97,55.97,30200.0,32.2461,32.2461,32.1599,32.1599,30200.0
2011-08-15 11:20:00,55.97,56.17,55.97,56.16,15700.0,32.1599,32.2748,32.1599,32.2691,15700.0
2011-08-15 11:25:00,56.18,56.18,56.05,56.11,18500.0,32.2806,32.2806,32.2059,32.2404,18500.0
2011-08-15 11:30:00,56.12,56.12,55.96,56.0,15200.0,32.2461,32.2461,32.1542,32.1771,15200.0
2011-08-15 11:35:00,56.0,56.09,55.99,56.02,20300.0,32.1771,32.2289,32.1714,32.1886,20300.0
2011-08-15 11:40:00,56.03,56.13,56.03,56.13,16500.0,32.1944,32.2518,32.1944,32.2518,16500.0
2011-08-15 11:45:00,56.13,56.18,56.12,56.13,10100.0,32.2518,32.2806,32.2461,32.2518,10100.0
2011-08-15 11:50:00,56.14,56.19,56.12,56.17,21900.0,32.2576,32.2863,32.2461,32.2748,21900.0
2011-08-15 11:55:00,56.19,56.21,56.12,56.16,11400.0,32.2863,32.2978,32.2461,32.2691,11400.0
2011-08-15 12:00:00,56.16,56.28,56.15,56.25,15300.0,32.2691,32.338,32.2633,32.3208,15300.0
2011-08-15 12:05:00,56.26,56.26,56.15,56.17,15300.0,32.3265,32.3265,32.2633,32.2748,15300.0
2011-08-15 12:10:00,56.17,56.22,56.14,56.17,17500.0,32.2748,32.3036,32.2576,32.2748,17500.0
2011-08-15 12:15:00,56.17,56.25,56.17,56.25,8700.0,32.2748,32.3208,32.2748,32.3208,8700.0
2011-08-15 12:20:00,56.25,56.25,56.13,56.17,14600.0,32.3208,32.3208,32.2518,32.2748,14600.0
2011-08-15 12:25:00,56.16,56.28,56.15,56.27,15000.0,32.2691,32.338,32.2633,32.3323,15000.0
2011-08-15 12:30:00,56.27,56.29,56.25,56.25,15300.0,32.3323,32.3438,32.3208,32.3208,15300.0
2011-08-15 12:35:00,56.23,56.32,56.21,56.32,13200.0,32.3093,32.361,32.2978,32.361,13200.0
2011-08-15 12:40:00,56.34,56.39,56.3,56.38,17300.0,32.3725,32.4012,32.3495,32.3955,17300.0
2011-08-15 12:45:00,56.37,56.4,56.32,56.35,16000.0,32.3897,32.407,32.361,32.3783,16000.0
2011-08-15 12:50:00,56.36,56.47,56.35,56.39,29400.0,32.384,32.4472,32.3783,32.4012,29400.0
2011-08-15 12:55:00,56.4,56.46,56.4,56.45,13400.0,32.407,32.4415,32.407,32.4357,13400.0
2011-08-15 13:00:00,56.46,56.52,56.43,56.48,25600.0,32.4415,32.4759,32.4242,32.453,25600.0
2011-08-15 13:05:00,56.47,56.48,56.39,56.45,13300.0,32.4472,32.453,32.4012,32.4357,13300.0
2011-08-15 13:10:00,56.44,56.44,56.28,56.37,19300.0,32.43,32.43,32.338,32.3897,19300.0
2011-08-15 13:15:00,56.36,56.44,56.36,56.4,18200.0,32.384,32.43,32.384,32.407,18200.0
2011-08-15 13:20:00,56.38,56.46,56.38,56.46,25300.0,32.3955,32.4415,32.3955,32.4415,25300.0
2011-08-15 13:25:00,56.46,56.53,56.44,56.48,13700.0,32.4415,32.4817,32.43,32.453,13700.0
2011-08-15 13:30:00,56.48,56.48,56.36,56.47,19500.0,32.453,32.453,32.384,32.4472,19500.0
2011-08-15 13:35:00,56.48,56.51,56.39,56.42,10800.0,32.453,32.4702,32.4012,32.4185,10800.0
2011-08-15 13:40:00,56.45,56.48,56.38,56.44,87800.0,32.4357,32.453,32.3955,32.43,87800.0
2011-08-15 13:45:00,56.45,56.45,56.36,56.38,12500.0,32.4357,32.4357,32.384,32.3955,12500.0
2011-08-15 13:50:00,56.38,56.46,56.35,56.43,12800.0,32.3955,32.4415,32.3783,32.4242,12800.0
2011-08-15 13:55:00,56.42,56.48,56.41,56.44,17200.0,32.4185,32.453,32.4127,32.43,17200.0
2011-08-15 14:00:00,56.45,56.51,56.43,56.51,9700.0,32.4357,32.4702,32.4242,32.4702,9700.0
2011-08-15 14:05:00,56.51,56.51,56.44,56.45,13800.0,32.4702,32.4702,32.43,32.4357,13800.0
2011-08-15 14:10:00,56.45,56.45,56.37,56.42,21600.0,32.4357,32.4357,32.3897,32.4185,21600.0
2011-08-15 14:15:00,56.43,56.5,56.42,56.47,32200.0,32.4242,32.4644,32.4185,32.4472,32200.0
2011-08-15 14:20:00,56.48,56.6,56.48,56.53,34900.0,32.453,32.5219,32.453,32.4817,34900.0
2011-08-15 14:25:00,56.53,56.66,56.52,56.62,16000.0,32.4817,32.5564,32.4759,32.5334,16000.0
2011-08-15 14:30:00,56.62,56.71,56.52,56.53,41300.0,32.5334,32.5851,32.4759,32.4817,41300.0
2011-08-15 14:35:00,56.53,56.54,56.45,56.45,25700.0,32.4817,32.4874,32.4357,32.4357,25700.0
2011-08-15 14:40:00,56.47,56.63,56.46,56.56,33900.0,32.4472,32.5391,32.4415,32.4989,33900.0
2011-08-15 14:45:00,56.56,56.71,56.56,56.7,19700.0,32.4989,32.5851,32.4989,32.5794,19700.0
2011-08-15 14:50:00,56.68,56.7,56.58,56.6,17500.0,32.5679,32.5794,32.5104,32.5219,17500.0
2011-08-15 14:55:00,56.61,56.7,56.59,56.7,17400.0,32.5277,32.5794,32.5162,32.5794,17400.0
2011-08-15 15:00:00,56.69,56.7,56.62,56.67,13500.0,32.5736,32.5794,32.5334,32.5621,13500.0
2011-08-15 15:05:00,56.69,56.81,56.64,56.81,24500.0,32.5736,32.6426,32.5449,32.6426,24500.0
2011-08-15 15:10:00,56.81,56.81,56.68,56.69,19000.0,32.6426,32.6426,32.5679,32.5736,19000.0
2011-08-15 15:15:00,56.69,56.72,56.62,56.66,37200.0,32.5736,32.5909,32.5334,32.5564,37200.0
2011-08-15 15:20:00,56.66,56.74,56.63,56.63,30300.0,32.5564,32.6023,32.5391,32.5391,30300.0
2011-08-15 15:25:00,56.63,56.68,56.58,56.61,18700.0,32.5391,32.5679,32.5104,32.5277,18700.0
2011-08-15 15:30:00,56.63,56.7,56.57,56.64,60900.0,32.5391,32.5794,32.5047,32.5449,60900.0
2011-08-15 15:35:00,56.65,56.71,56.62,56.62,70000.0,32.5506,32.5851,32.5334,32.5334,70000.0
2011-08-15 15:40:00,56.63,56.67,56.58,56.67,21500.0,32.5391,32.5621,32.5104,32.5621,21500.0
2011-08-15 15:45:00,56.69,56.8,56.69,56.76,51900.0,32.5736,32.6368,32.5736,32.6138,51900.0
2011-08-15 15:50:00,56.75,56.79,56.69,56.69,46900.0,32.6081,32.6311,32.5736,32.5736,46900.0
2011-08-15 15:55:00,56.7,56.84,56.7,56.81,93900.0,32.5794,32.6598,32.5794,32.6426,93900.0
2011-08-16 09:30:00,56.19,56.2,55.67,55.77,116200.0,32.2863,32.2921,31.9875,32.045,116200.0
2011-08-16 09:35:00,55.83,56.15,55.78,56.12,44900.0,32.0795,32.2633,32.0507,32.2461,44900.0
2011-08-16 09:40:00,56.1,56.22,55.95,56.15,57300.0,32.2346,32.3036,32.1484,32.2633,57300.0
2011-08-16 09:45:00,56.1,56.18,55.94,55.98,66600.0,32.2346,32.2806,32.1427,32.1657,66600.0
2011-08-16 09:50:00,55.98,56.11,55.87,56.11,35000.0,32.1657,32.2404,32.1025,32.2404,35000.0
2011-08-16 09:55:00,56.13,56.36,56.12,56.2,30000.0,32.2518,32.384,32.2461,32.2921,30000.0
2011-08-16 10:00:00,56.16,56.39,56.15,56.31,44100.0,32.2691,32.4012,32.2633,32.3553,44100.0
2011-08-16 10:05:00,56.3,56.31,56.14,56.2,73200.0,32.3495,32.3553,32.2576,32.2921,73200.0
2011-08-16 10:10:00,56.19,56.27,56.19,56.25,13300.0,32.2863,32.3323,32.2863,32.3208,13300.0
2011-08-16 10:15:00,56.25,56.4,56.23,56.38,25000.0,32.3208,32.407,32.3093,32.3955,25000.0
2011-08-16 10:20:00,56.38,56.4,56.28,56.4,15100.0,32.3955,32.407,32.338,32.407,15100.0
2011-08-16 10:25:00,56.43,56.56,56.37,56.54,23300.0,32.4242,32.4989,32.3897,32.4874,23300.0
2011-08-16 10:30:00,56.55,56.6,56.51,56.59,27100.0,32.4932,32.5219,32.4702,32.5162,27100.0
2011-08-16 10:35:00,56.6,56.71,56.54,56.68,24600.0,32.5219,32.5851,32.4874,32.5679,24600.0
2011-08-16 10:40:00,56.68,56.76,56.63,56.68,353700.0,32.5679,32.6138,32.5391,32.5679,353700.0
2011-08-16 10:45:00,56.67,56.76,56.57,56.76,53300.0,32.5621,32.6138,32.5047,32.6138,53300.0
2011-08-16 10:50:00,56.75,56.78,56.65,56.72,29400.0,32.6081,32.6253,32.5506,32.5909,29400.0
2011-08-16 10:55:00,56.71,56.77,56.67,56.75,36900.0,32.5851,32.6196,32.5621,32.6081,36900.0
2011-08-16 11:00:00,56.75,56.75,56.59,56.7,31100.0,32.6081,32.6081,32.5162,32.5794,31100.0
2011-08-16 11:05:00,56.67,56.79,56.62,56.64,23500.0,32.5621,32.6311,32.5334,32.5449,23500.0
2011-08-16 11:10:00,56.64,56.72,56.58,56.66,30000.0,32.5449,32.5909,32.5104,32.5564,30000.0
2011-08-16 11:15:00,56.62,56.67,56.59,56.66,14300.0,32.5334,32.5621,32.5162,32.5564,14300.0
2011-08-16 11:20:00,56.69,56.73,56.62,56.71,13800.0,32.5736,32.5966,32.5334,32.5851,13800.0
2011-08-16 11:25:00,56.73,56.74,56.65,56.66,11700.0,32.5966,32.6023,32.5506,32.5564,11700.0
2011-08-16 11:30:00,56.65,56.65,56.48,56.53,18600.0,32.5506,32.5506,32.453,32.4817,18600.0
2011-08-16 11:35:00,56.54,56.65,56.54,56.65,10900.0,32.4874,32.5506,32.4874,32.5506,10900.0
2011-08-16 11:40:00,56.58,56.78,56.56,56.78,29300.0,32.5104,32.6253,32.4989,32.6253,29300.0
2011-08-16 11:45:00,56.79,56.82,56.73,56.78,20700.0,32.6311,32.6483,32.5966,32.6253,20700.0
2011-08-16 11:50:00,56.78,56.8,56.7,56.76,14600.0,32.6253,32.6368,32.5794,32.6138,14600.0
2011-08-16 11:55:00,56.77,56.77,56.68,56.74,6500.0,32.6196,32.6196,32.5679,32.6023,6500.0
2011-08-16 12:00:00,56.71,56.78,56.65,56.65,10500.0,32.5851,32.6253,32.5506,32.5506,10500.0
2011-08-16 12:05:00,56.64,56.89,56.6,56.88,22900.0,32.5449,32.6885,32.5219,32.6828,22900.0
2011-08-16 12:10:00,56.9,56.99,56.44,56.71,85900.0,32.6943,32.746,32.43,32.5851,85900.0
2011-08-16 12:15:00,56.7,56.79,56.46,56.54,51700.0,32.5794,32.6311,32.4415,32.4874,51700.0
2011-08-16 12:20:00,56.52,56.74,56.47,56.57,35900.0,32.4759,32.6023,32.4472,32.5047,35900.0
2011-08-16 12:25:00,56.57,56.63,56.25,56.37,46900.0,32.5047,32.5391,32.3208,32.3897,46900.0
2011-08-16 12:30:00,56.34,56.44,56.24,56.38,35400.0,32.3725,32.43,32.3151,32.3955,35400.0
2011-08-16 12:35:00,56.39,56.57,56.39,56.55,24200.0,32.4012,32.5047,32.4012,32.4932,24200.0
2011-08-16 12:40:00,56.56,56.66,56.5,56.5,27800.0,32.4989,32.5564,32.4644,32.4644,27800.0
2011-08-16 12:45:00,56.52,56.53,56.29,56.41,21000.0,32.4759,32.4817,32.3438,32.4127,21000.0
2011-08-16 12:50:00,56.43,56.52,56.37,56.5,28900.0,32.4242,32.4759,32.3897,32.4644,28900.0
2011-08-16 12:55:00,56.51,56.55,56.38,56.45,20300.0,32.4702,32.4932,32.3955,32.4357,20300.0
2011-08-16 13:00:00,56.45,56.45,56.19,56.25,34500.0,32.4357,32.4357,32.2863,32.3208,34500.0
2011-08-16 13:05:00,56.25,56.25,56.0,56.22,30400.0,32.3208,32.3208,32.1771,32.3036,30400.0
2011-08-16 13:10:00,56.2,56.3,56.15,56.23,24400.0,32.2921,32.3495,32.2633,32.3093,24400.0
2011-08-16 13:15:00,56.23,56.29,56.2,56.25,24900.0,32.3093,32.3438,32.2921,32.3208,24900.0
2011-08-16 13:20:00,56.25,56.39,56.17,56.39,19900.0,32.3208,32.4012,32.2748,32.4012,19900.0
2011-08-16 13:25:00,56.38,56.41,56.27,56.27,25800.0,32.3955,32.4127,32.3323,32.3323,25800.0
2011-08-16 13:30:00,56.27,56.36,56.21,56.29,27500.0,32.3323,32.384,32.2978,32.3438,27500.0
2011-08-16 13:35:00,56.31,56.32,56.18,56.2,20500.0,32.3553,32.361,32.2806,32.2921,20500.0
2011-08-16 13:40:00,56.2,56.25,56.18,56.19,28200.0,32.2921,32.3208,32.2806,32.2863,28200.0
2011-08-16 13:45:00,56.17,56.31,56.16,56.29,23900.0,32.2748,32.3553,32.2691,32.3438,23900.0
2011-08-16 13:50:00,56.28,56.53,56.28,56.47,34800.0,32.338,32.4817,32.338,32.4472,34800.0
2011-08-16 13:55:00,56.49,56.5,56.35,56.36,17300.0,32.4587,32.4644,32.3783,32.384,17300.0
2011-08-16 14:00:00,56.36,56.59,56.36,56.5,28300.0,32.384,32.5162,32.384,32.4644,28300.0
2011-08-16 14:05:00,56.5,56.62,56.5,56.59,17100.0,32.4644,32.5334,32.4644,32.5162,17100.0
2011-08-16 14:10:00,56.62,56.77,56.58,56.72,21500.0,32.5334,32.6196,32.5104,32.5909,21500.0
2011-08-16 14:15:00,56.75,56.75,56.6,56.66,15500.0,32.6081,32.6081,32.5219,32.5564,15500.0
2011-08-16 14:20:00,56.67,56.73,56.59,56.59,22100.0,32.5621,32.5966,32.5162,32.5162,22100.0
2011-08-16 14:25:00,56.59,56.64,56.56,56.6,22100.0,32.5162,32.5449,32.4989,32.5219,22100.0
2011-08-16 14:30:00,56.63,56.66,56.52,56.57,22800.0,32.5391,32.5564,32.4759,32.5047,22800.0
2011-08-16 14:35:00,56.56,56.62,56.46,56.55,16300.0,32.4989,32.5334,32.4415,32.4932,16300.0
2011-08-16 14:40:00,56.54,56.59,56.52,56.58,13700.0,32.4874,32.5162,32.4759,32.5104,13700.0
2011-08-16 14:45:00,56.58,56.61,56.53,56.57,16400.0,32.5104,32.5277,32.4817,32.5047,16400.0
2011-08-16 14:50:00,56.58,56.58,56.42,56.48,23000.0,32.5104,32.5104,32.4185,32.453,23000.0
2011-08-16 14:55:00,56.49,56.54,56.41,56.45,26500.0,32.4587,32.4874,32.4127,32.4357,26500.0
2011-08-16 15:00:00,56.43,56.53,56.42,56.44,17500.0,32.4242,32.4817,32.4185,32.43,17500.0
2011-08-16 15:05:00,56.45,56.59,56.45,56.58,22300.0,32.4357,32.5162,32.4357,32.5104,22300.0
2011-08-16 15:10:00,56.57,56.61,56.5,56.5,21300.0,32.5047,32.5277,32.4644,32.4644,21300.0
2011-08-16 15:15:00,56.51,56.68,56.49,56.68,22800.0,32.4702,32.5679,32.4587,32.5679,22800.0
2011-08-16 15:20:00,56.69,56.7,56.59,56.67,34300.0,32.5736,32.5794,32.5162,32.5621,34300.0
2011-08-16 15:25:00,56.7,56.85,56.7,56.85,24000.0,32.5794,32.6656,32.5794,32.6656,24000.0
2011-08-16 15:30:00,56.85,56.85,56.66,56.68,46300.0,32.6656,32.6656,32.5564,32.5679,46300.0
2011-08-16 15:35:00,56.7,56.74,56.66,56.69,27900.0,32.5794,32.6023,32.5564,32.5736,27900.0
2011-08-16 15:40:00,56.69,56.79,56.63,56.78,42900.0,32.5736,32.6311,32.5391,32.6253,42900.0
2011-08-16 15:45:00,56.78,56.87,56.69,56.84,54400.0,32.6253,32.677,32.5736,32.6598,54400.0
2011-08-16 15:50:00,56.82,56.82,56.65,56.67,34400.0,32.6483,32.6483,32.5506,32.5621,34400.0
2011-08-16 15:55:00,56.67,56.68,56.6,56.62,25300.0,32.5621,32.5679,32.5219,32.5334,25300.0
2011-08-17 09:30:00,56.9,57.08,56.89,57.04,95900.0,32.6943,32.7977,32.6885,32.7747,95900.0
2011-08-17 09:35:00,57.05,57.17,57.03,57.04,75900.0,32.7805,32.8494,32.769,32.7747,75900.0
2011-08-17 09:40:00,57.04,57.04,56.82,56.85,46800.0,32.7747,32.7747,32.6483,32.6656,46800.0
2011-08-17 09:45:00,56.88,57.17,56.87,57.07,49900.0,32.6828,32.8494,32.677,32.792,49900.0
2011-08-17 09:50:00,57.07,57.15,57.01,57.06,36600.0,32.792,32.8379,32.7575,32.7862,36600.0
2011-08-17 09:55:00,57.06,57.09,56.93,57.04,16000.0,32.7862,32.8035,32.7115,32.7747,16000.0
2011-08-17 10:00:00,57.06,57.11,57.02,57.04,33300.0,32.7862,32.8149,32.7632,32.7747,33300.0
2011-08-17 10:05:00,57.03,57.12,57.0,57.11,12300.0,32.769,32.8207,32.7517,32.8149,12300.0
2011-08-17 10:10:00,57.1,57.14,57.04,57.11,17500.0,32.8092,32.8322,32.7747,32.8149,17500.0
2011-08-17 10:15:00,57.12,57.27,57.1,57.26,31700.0,32.8207,32.9069,32.8092,32.9011,31700.0
2011-08-17 10:20:00,57.27,57.36,57.18,57.26,29300.0,32.9069,32.9586,32.8552,32.9011,29300.0
2011-08-17 10:25:00,57.25,57.43,57.24,57.43,22300.0,32.8954,32.9988,32.8896,32.9988,22300.0
2011-08-17 10:30:00,57.41,57.43,57.25,57.33,22000.0,32.9873,32.9988,32.8954,32.9414,22000.0
2011-08-17 10:35:00,57.35,57.36,57.29,57.32,19300.0,32.9528,32.9586,32.9184,32.9356,19300.0
2011-08-17 10:40:00,57.3,57.43,57.26,57.36,34100.0,32.9241,32.9988,32.9011,32.9586,34100.0
2011-08-17 10:45:00,57.36,57.48,57.31,57.48,26900.0,32.9586,33.0275,32.9299,33.0275,26900.0
2011-08-17 10:50:00,57.47,57.5,57.31,57.36,24500.0,33.0218,33.039,32.9299,32.9586,24500.0
2011-08-17 10:55:00,57.38,57.41,57.29,57.29,33400.0,32.9701,32.9873,32.9184,32.9184,33400.0
2011-08-17 11:00:00,57.29,57.34,57.25,57.34,34400.0,32.9184,32.9471,32.8954,32.9471,34400.0
2011-08-17 11:05:00,57.34,57.36,57.28,57.28,32300.0,32.9471,32.9586,32.9126,32.9126,32300.0
2011-08-17 11:10:00,57.29,57.34,57.21,57.23,34500.0,32.9184,32.9471,32.8724,32.8839,34500.0
2011-08-17 11:15:00,57.24,57.25,57.12,57.15,138500.0,32.8896,32.8954,32.8207,32.8379,138500.0
2011-08-17 11:20:00,57.14,57.22,57.14,57.19,17400.0,32.8322,32.8782,32.8322,32.8609,17400.0
2011-08-17 11:25:00,57.17,57.18,57.1,57.18,24100.0,32.8494,32.8552,32.8092,32.8552,24100.0
2011-08-17 11:30:00,57.18,57.27,57.06,57.06,25600.0,32.8552,32.9069,32.7862,32.7862,25600.0
2011-08-17 11:35:00,57.08,57.1,56.99,57.04,39000.0,32.7977,32.8092,32.746,32.7747,39000.0
2011-08-17 11:40:00,57.04,57.07,56.85,56.92,25600.0,32.7747,32.792,32.6656,32.7058,25600.0
2011-08-17 11:45:00,56.92,56.98,56.9,56.96,29100.0,32.7058,32.7402,32.6943,32.7288,29100.0
2011-08-17 11:50:00,56.95,56.98,56.88,56.88,18400.0,32.723,32.7402,32.6828,32.6828,18400.0
2011-08-17 11:55:00,56.87,56.87,56.61,56.78,34600.0,32.677,32.677,32.5277,32.6253,34600.0
2011-08-17 12:00:00,56.77,56.82,56.65,56.68,39600.0,32.6196,32.6483,32.5506,32.5679,39600.0
2011-08-17 12:05:00,56.68,56.71,56.47,56.61,40600.0,32.5679,32.5851,32.4472,32.5277,40600.0
2011-08-17 12:10:00,56.6,56.67,56.55,56.67,22900.0,32.5219,32.5621,32.4932,32.5621,22900.0
2011-08-17 12:15:00,56.66,56.67,56.52,56.52,16300.0,32.5564,32.5621,32.4759,32.4759,16300.0
2011-08-17 12:20:00,56.5,56.61,56.49,56.56,8500.0,32.4644,32.5277,32.4587,32.4989,8500.0
2011-08-17 12:25:00,56.57,56.63,56.52,56.63,8400.0,32.5047,32.5391,32.4759,32.5391,8400.0
2011-08-17 12:30:00,56.65,56.75,56.65,56.73,13100.0,32.5506,32.6081,32.5506,32.5966,13100.0
2011-08-17 12:35:00,56.75,56.8,56.67,56.71,9600.0,32.6081,32.6368,32.5621,32.5851,9600.0
2011-08-17 12:40:00,56.74,56.75,56.66,56.67,6500.0,32.6023,32.6081,32.5564,32.5621,6500.0
2011-08-17 12:45:00,56.68,56.7,56.57,56.65,15600.0,32.5679,32.5794,32.5047,32.5506,15600.0
2011-08-17 12:50:00,56.67,56.73,56.52,56.55,13900.0,32.5621,32.5966,32.4759,32.4932,13900.0
2011-08-17 12:55:00,56.53,56.55,56.4,56.45,25100.0,32.4817,32.4932,32.407,32.4357,25100.0
2011-08-17 13:00:00,56.46,56.46,56.33,56.46,16000.0,32.4415,32.4415,32.3668,32.4415,16000.0
2011-08-17 13:05:00,56.46,56.51,56.37,56.51,23300.0,32.4415,32.4702,32.3897,32.4702,23300.0
2011-08-17 13:10:00,56.5,56.56,56.47,56.5,9700.0,32.4644,32.4989,32.4472,32.4644,9700.0
2011-08-17 13:15:00,56.5,56.53,56.49,56.51,7200.0,32.4644,32.4817,32.4587,32.4702,7200.0
2011-08-17 13:20:00,56.53,56.56,56.4,56.45,20600.0,32.4817,32.4989,32.407,32.4357,20600.0
2011-08-17 13:25:00,56.44,56.44,56.27,56.35,26400.0,32.43,32.43,32.3323,32.3783,26400.0
2011-08-17 13:30:00,56.36,56.43,56.31,56.32,18000.0,32.384,32.4242,32.3553,32.361,18000.0
2011-08-17 13:35:00,56.34,56.42,56.31,56.42,12200.0,32.3725,32.4185,32.3553,32.4185,12200.0
2011-08-17 13:40:00,56.39,56.45,56.29,56.36,28500.0,32.4012,32.4357,32.3438,32.384,28500.0
2011-08-17 13:45:00,56.36,56.45,56.35,56.44,17800.0,32.384,32.4357,32.3783,32.43,17800.0
2011-08-17 13:50:00,56.44,56.55,56.4,56.54,26400.0,32.43,32.4932,32.407,32.4874,26400.0
2011-08-17 13:55:00,56.54,56.54,56.42,56.45,16600.0,32.4874,32.4874,32.4185,32.4357,16600.0
2011-08-17 14:00:00,56.48,56.59,56.48,56.52,11400.0,32.453,32.5162,32.453,32.4759,11400.0
2011-08-17 14:05:00,56.5,56.57,56.5,56.57,8500.0,32.4644,32.5047,32.4644,32.5047,8500.0
2011-08-17 14:10:00,56.57,56.68,56.57,56.61,57400.0,32.5047,32.5679,32.5047,32.5277,57400.0
2011-08-17 14:15:00,56.62,56.71,56.56,56.71,22900.0,32.5334,32.5851,32.4989,32.5851,22900.0
2011-08-17 14:20:00,56.7,56.75,56.64,56.69,18600.0,32.5794,32.6081,32.5449,32.5736,18600.0
2011-08-17 14:25:00,56.68,56.69,56.56,56.58,21700.0,32.5679,32.5736,32.4989,32.5104,21700.0
2011-08-17 14:30:00,56.58,56.67,56.56,56.57,45000.0,32.5104,32.5621,32.4989,32.5047,45000.0
2011-08-17 14:35:00,56.55,56.6,56.51,56.52,28300.0,32.4932,32.5219,32.4702,32.4759,28300.0
2011-08-17 14:40:00,56.51,56.71,56.49,56.67,35400.0,32.4702,32.5851,32.4587,32.5621,35400.0
2011-08-17 14:45:00,56.67,56.67,56.57,56.66,49600.0,32.5621,32.5621,32.5047,32.5564,49600.0
2011-08-17 14:50:00,56.65,56.7,56.58,56.69,20500.0,32.5506,32.5794,32.5104,32.5736,20500.0
2011-08-17 14:55:00,56.71,56.78,56.71,56.76,13400.0,32.5851,32.6253,32.5851,32.6138,13400.0
2011-08-17 15:00:00,56.78,56.78,56.67,56.67,23300.0,32.6253,32.6253,32.5621,32.5621,23300.0
2011-08-17 15:05:00,56.68,56.78,56.65,56.77,19500.0,32.5679,32.6253,32.5506,32.6196,19500.0
2011-08-17 15:10:00,56.77,56.84,56.76,56.77,14600.0,32.6196,32.6598,32.6138,32.6196,14600.0
2011-08-17 15:15:00,56.78,56.84,56.71,56.83,24800.0,32.6253,32.6598,32.5851,32.6541,24800.0
2011-08-17 15:20:00,56.82,56.82,56.72,56.74,21800.0,32.6483,32.6483,32.5909,32.6023,21800.0
2011-08-17 15:25:00,56.77,56.77,56.69,56.7,15600.0,32.6196,32.6196,32.5736,32.5794,15600.0
2011-08-17 15:30:00,56.69,56.73,56.64,56.64,24100.0,32.5736,32.5966,32.5449,32.5449,24100.0
2011-08-17 15:35:00,56.63,56.69,56.61,56.67,25700.0,32.5391,32.5736,32.5277,32.5621,25700.0
2011-08-17 15:40:00,56.65,56.72,56.62,56.69,39700.0,32.5506,32.5909,32.5334,32.5736,39700.0
2011-08-17 15:45:00,56.7,56.82,56.69,56.81,48900.0,32.5794,32.6483,32.5736,32.6426,48900.0
2011-08-17 15:50:00,56.82,56.82,56.64,56.67,19500.0,32.6483,32.6483,32.5449,32.5621,19500.0
2011-08-17 15:55:00,56.68,56.78,56.67,56.77,37000.0,32.5679,32.6253,32.5621,32.6196,37000.0
2011-08-18 09:30:00,54.86,55.08,54.78,54.99,141600.0,31.5221,31.6485,31.4761,31.5968,141600.0
2011-08-18 09:35:00,55.02,55.11,54.88,55.11,53400.0,31.614,31.6658,31.5336,31.6658,53400.0
2011-08-18 09:40:00,55.11,55.44,55.11,55.43,32000.0,31.6658,31.8554,31.6658,31.8496,32000.0
2011-08-18 09:45:00,55.44,55.45,55.16,55.21,43100.0,31.8554,31.8611,31.6945,31.7232,43100.0
2011-08-18 09:50:00,55.21,55.33,55.21,55.21,17600.0,31.7232,31.7922,31.7232,31.7232,17600.0
2011-08-18 09:55:00,55.2,55.2,54.95,54.96,53000.0,31.7175,31.7175,31.5738,31.5796,53000.0
2011-08-18 10:00:00,54.97,54.97,54.0,54.39,175800.0,31.5853,31.5853,31.028,31.2521,175800.0
2011-08-18 10:05:00,54.39,54.47,53.99,54.4,110800.0,31.2521,31.298,31.0222,31.2578,110800.0
2011-08-18 10:10:00,54.4,54.72,54.33,54.67,65300.0,31.2578,31.4417,31.2176,31.4129,65300.0
2011-08-18 10:15:00,54.65,54.88,54.64,54.69,25500.0,31.4014,31.5336,31.3957,31.4244,25500.0
2011-08-18 10:20:00,54.67,54.79,54.54,54.76,38500.0,31.4129,31.4819,31.3382,31.4647,38500.0
2011-08-18 10:25:00,54.75,54.87,54.7,54.77,51900.0,31.4589,31.5279,31.4302,31.4704,51900.0
2011-08-18 10:30:00,54.77,54.77,54.55,54.61,38500.0,31.4704,31.4704,31.344,31.3785,38500.0
2011-08-18 10:35:00,54.62,54.76,54.53,54.68,35300.0,31.3842,31.4647,31.3325,31.4187,35300.0
2011-08-18 10:40:00,54.69,54.69,54.44,54.53,48600.0,31.4244,31.4244,31.2808,31.3325,48600.0
2011-08-18 10:45:00,54.5,54.69,54.4,54.69,18300.0,31.3153,31.4244,31.2578,31.4244,18300.0
2011-08-18 10:50:00,54.7,54.85,54.69,54.84,32000.0,31.4302,31.5164,31.4244,31.5106,32000.0
2011-08-18 10:55:00,54.84,54.9,54.71,54.89,31400.0,31.5106,31.5451,31.4359,31.5394,31400.0
2011-08-18 11:00:00,54.89,54.9,54.74,54.78,22900.0,31.5394,31.5451,31.4532,31.4761,22900.0
2011-08-18 11:05:00,54.76,54.85,54.7,54.75,31200.0,31.4647,31.5164,31.4302,31.4589,31200.0
2011-08-18 11:10:00,54.74,54.94,54.73,54.8,57000.0,31.4532,31.5681,31.4474,31.4876,57000.0
2011-08-18 11:15:00,54.81,54.83,54.68,54.81,27600.0,31.4934,31.5049,31.4187,31.4934,27600.0
2011-08-18 11:20:00,54.8,54.92,54.78,54.84,20900.0,31.4876,31.5566,31.4761,31.5106,20900.0
2011-08-18 11:25:00,54.83,54.91,54.83,54.9,21900.0,31.5049,31.5508,31.5049,31.5451,21900.0
2011-08-18 11:30:00,54.89,55.14,54.85,54.98,39800.0,31.5394,31.683,31.5164,31.5911,39800.0
2011-08-18 11:35:00,54.97,55.08,54.97,55.0,28800.0,31.5853,31.6485,31.5853,31.6026,28800.0
2011-08-18 11:40:00,54.98,55.07,54.95,55.06,23800.0,31.5911,31.6428,31.5738,31.637,23800.0
2011-08-18 11:45:00,55.05,55.18,55.05,55.18,11000.0,31.6313,31.706,31.6313,31.706,11000.0
2011-08-18 11:50:00,55.18,55.19,55.04,55.14,13400.0,31.706,31.7117,31.6255,31.683,13400.0
2011-08-18 11:55:00,55.13,55.16,55.08,55.15,9900.0,31.6773,31.6945,31.6485,31.6887,9900.0
2011-08-18 12:00:00,55.15,55.15,54.97,55.0,14300.0,31.6887,31.6887,31.5853,31.6026,14300.0
2011-08-18 12:05:00,55.03,55.1,54.96,55.06,32600.0,31.6198,31.66,31.5796,31.637,32600.0
2011-08-18 12:10:00,55.04,55.18,55.01,55.11,27800.0,31.6255,31.706,31.6083,31.6658,27800.0
2011-08-18 12:15:00,55.12,55.16,55.09,55.13,22000.0,31.6715,31.6945,31.6543,31.6773,22000.0
2011-08-18 12:20:00,55.12,55.16,55.04,55.05,25300.0,31.6715,31.6945,31.6255,31.6313,25300.0
2011-08-18 12:25:00,55.04,55.08,54.98,54.98,20400.0,31.6255,31.6485,31.5911,31.5911,20400.0
2011-08-18 12:30:00,54.97,55.02,54.91,54.97,25000.0,31.5853,31.614,31.5508,31.5853,25000.0
2011-08-18 12:35:00,54.98,54.98,54.83,54.83,12100.0,31.5911,31.5911,31.5049,31.5049,12100.0
2011-08-18 12:40:00,54.82,54.82,54.74,54.76,31400.0,31.4991,31.4991,31.4532,31.4647,31400.0
2011-08-18 12:45:00,54.75,54.76,54.64,54.66,8900.0,31.4589,31.4647,31.3957,31.4072,8900.0
2011-08-18 12:50:00,54.67,54.67,54.6,54.61,8600.0,31.4129,31.4129,31.3727,31.3785,8600.0
2011-08-18 12:55:00,54.6,54.61,54.54,54.57,12200.0,31.3727,31.3785,31.3382,31.3555,12200.0
2011-08-18 13:00:00,54.56,54.6,54.53,54.54,9300.0,31.3497,31.3727,31.3325,31.3382,9300.0
2011-08-18 13:05:00,54.54,54.55,54.34,54.38,15300.0,31.3382,31.344,31.2233,31.2463,15300.0
2011-08-18 13:10:00,54.37,54.37,54.11,54.11,32600.0,31.2406,31.2406,31.0912,31.0912,32600.0
2011-08-18 13:15:00,54.1,54.1,54.0,54.05,20100.0,31.0854,31.0854,31.028,31.0567,20100.0
2011-08-18 13:20:00,54.05,54.13,54.04,54.11,14800.0,31.0567,31.1027,31.0509,31.0912,14800.0
2011-08-18 13:25:00,54.13,54.24,54.13,54.19,25500.0,31.1027,31.1659,31.1027,31.1371,25500.0
2011-08-18 13:30:00,54.17,54.23,54.04,54.05,30600.0,31.1256,31.1601,31.0509,31.0567,30600.0
2011-08-18 13:35:00,54.04,54.11,53.91,53.96,38800.0,31.0509,31.0912,30.9763,31.005,38800.0
2011-08-18 13:40:00,53.94,54.16,53.94,54.1,14700.0,30.9935,31.1199,30.9935,31.0854,14700.0
2011-08-18 13:45:00,54.1,54.23,54.07,54.22,20400.0,31.0854,31.1601,31.0682,31.1544,20400.0
2011-08-18 13:50:00,54.22,54.33,54.21,54.23,20900.0,31.1544,31.2176,31.1486,31.1601,20900.0
2011-08-18 13:55:00,54.21,54.22,54.05,54.16,27900.0,31.1486,31.1544,31.0567,31.1199,27900.0
2011-08-18 14:00:00,54.16,54.51,54.14,54.37,53100.0,31.1199,31.321,31.1084,31.2406,53100.0
2011-08-18 14:05:00,54.38,54.38,54.23,54.28,31200.0,31.2463,31.2463,31.1601,31.1889,31200.0
2011-08-18 14:10:00,54.28,54.36,54.18,54.28,68100.0,31.1889,31.2348,31.1314,31.1889,68100.0
2011-08-18 14:15:00,54.29,54.46,54.26,54.45,22500.0,31.1946,31.2923,31.1774,31.2865,22500.0
2011-08-18 14:20:00,54.45,54.56,54.37,54.56,33000.0,31.2865,31.3497,31.2406,31.3497,33000.0
2011-08-18 14:25:00,54.56,54.56,54.44,54.44,23500.0,31.3497,31.3497,31.2808,31.2808,23500.0
2011-08-18 14:30:00,54.44,54.44,54.32,54.36,20800.0,31.2808,31.2808,31.2118,31.2348,20800.0
2011-08-18 14:35:00,54.37,54.5,54.36,54.38,45000.0,31.2406,31.3153,31.2348,31.2463,45000.0
2011-08-18 14:40:00,54.38,54.38,54.21,54.25,46000.0,31.2463,31.2463,31.1486,31.1716,46000.0
2011-08-18 14:45:00,54.26,54.28,54.18,54.2,36000.0,31.1774,31.1889,31.1314,31.1429,36000.0
2011-08-18 14:50:00,54.21,54.21,54.06,54.13,50400.0,31.1486,31.1486,31.0624,31.1027,50400.0
2011-08-18 14:55:00,54.14,54.25,54.0,54.01,40400.0,31.1084,31.1716,31.028,31.0337,40400.0
2011-08-18 15:00:00,54.01,54.06,53.86,53.88,66300.0,31.0337,31.0624,30.9475,30.959,66300.0
2011-08-18 15:05:00,53.88,54.08,53.88,53.98,32400.0,30.959,31.0739,30.959,31.0165,32400.0
2011-08-18 15:10:00,53.94,54.02,53.86,53.95,35700.0,30.9935,31.0395,30.9475,30.9992,35700.0
2011-08-18 15:15:00,53.93,53.93,53.81,53.81,29600.0,30.9877,30.9877,30.9188,30.9188,29600.0
2011-08-18 15:20:00,53.81,53.87,53.75,53.81,31600.0,30.9188,30.9533,30.8843,30.9188,31600.0
2011-08-18 15:25:00,53.8,54.04,53.75,53.99,66000.0,30.913,31.0509,30.8843,31.0222,66000.0
2011-08-18 15:30:00,53.99,54.06,53.93,54.01,49500.0,31.0222,31.0624,30.9877,31.0337,49500.0
2011-08-18 15:35:00,54.01,54.02,53.84,53.88,82900.0,31.0337,31.0395,30.936,30.959,82900.0
2011-08-18 15:40:00,53.89,53.92,53.72,53.72,70500.0,30.9648,30.982,30.8671,30.8671,70500.0
2011-08-18 15:45:00,53.71,53.88,53.65,53.84,123800.0,30.8613,30.959,30.8269,30.936,123800.0
2011-08-18 15:50:00,53.83,54.41,53.82,54.37,211700.0,30.9303,31.2635,30.9245,31.2406,211700.0
2011-08-18 15:55:00,54.37,54.42,54.14,54.24,216700.0,31.2406,31.2693,31.1084,31.1659,216700.0
2011-08-19 09:30:00,53.2,53.74,53.2,53.73,115800.0,30.5683,30.8786,30.5683,30.8728,115800.0
2011-08-19 09:35:00,53.69,54.21,53.68,54.19,29700.0,30.8498,31.1486,30.8441,31.1371,29700.0
2011-08-19 09:40:00,54.12,54.48,54.12,54.24,17800.0,31.0969,31.3038,31.0969,31.1659,17800.0
2011-08-19 09:45:00,54.22,54.22,53.86,53.86,63400.0,31.1544,31.1544,30.9475,30.9475,63400.0
2011-08-19 09:50:00,53.87,54.07,53.66,54.05,76700.0,30.9533,31.0682,30.8326,31.0567,76700.0
2011-08-19 09:55:00,54.04,54.33,53.95,54.27,49900.0,31.0509,31.2176,30.9992,31.1831,49900.0
2011-08-19 10:00:00,54.27,54.43,54.2,54.22,63300.0,31.1831,31.275,31.1429,31.1544,63300.0
2011-08-19 10:05:00,54.22,54.45,54.14,54.41,49900.0,31.1544,31.2865,31.1084,31.2635,49900.0
2011-08-19 10:10:00,54.4,54.45,54.29,54.31,78600.0,31.2578,31.2865,31.1946,31.2061,78600.0
2011-08-19 10:15:00,54.3,54.68,54.29,54.53,77500.0,31.2003,31.4187,31.1946,31.3325,77500.0
2011-08-19 10:20:00,54.54,54.58,54.34,54.36,58200.0,31.3382,31.3612,31.2233,31.2348,58200.0
2011-08-19 10:25:00,54.37,54.68,54.37,54.62,37900.0,31.2406,31.4187,31.2406,31.3842,37900.0
2011-08-19 10:30:00,54.6,54.64,54.35,54.4,60700.0,31.3727,31.3957,31.2291,31.2578,60700.0
2011-08-19 10:35:00,54.4,54.4,54.25,54.27,40800.0,31.2578,31.2578,31.1716,31.1831,40800.0
2011-08-19 10:40:00,54.27,54.49,54.27,54.34,33100.0,31.1831,31.3095,31.1831,31.2233,33100.0
2011-08-19 10:45:00,54.35,54.47,54.22,54.41,52100.0,31.2291,31.298,31.1544,31.2635,52100.0
2011-08-19 10:50:00,54.43,54.48,54.23,54.38,199600.0,31.275,31.3038,31.1601,31.2463,199600.0
2011-08-19 10:55:00,54.39,54.5,54.3,54.3,40200.0,31.2521,31.3153,31.2003,31.2003,40200.0
2011-08-19 11:00:00,54.3,54.37,54.19,54.19,74700.0,31.2003,31.2406,31.1371,31.1371,74700.0
2011-08-19 11:05:00,54.19,54.19,54.06,54.12,22500.0,31.1371,31.1371,31.0624,31.0969,22500.0
2011-08-19 11:10:00,54.14,54.18,53.93,53.93,22700.0,31.1084,31.1314,30.9877,30.9877,22700.0
2011-08-19 11:15:00,53.93,54.04,53.86,54.01,37700.0,30.9877,31.0509,30.9475,31.0337,37700.0
2011-08-19 11:20:00,53.97,54.2,53.96,54.17,12600.0,31.0107,31.1429,31.005,31.1256,12600.0
2011-08-19 11:25:00,54.16,54.19,54.05,54.07,10500.0,31.1199,31.1371,31.0567,31.0682,10500.0
2011-08-19 11:30:00,54.08,54.17,54.02,54.02,24000.0,31.0739,31.1256,31.0395,31.0395,24000.0
2011-08-19 11:35:00,54.02,54.02,53.86,53.98,44700.0,31.0395,31.0395,30.9475,31.0165,44700.0
2011-08-19 11:40:00,53.98,54.24,53.98,54.2,21600.0,31.0165,31.1659,31.0165,31.1429,21600.0
2011-08-19 11:45:00,54.21,54.21,53.96,54.03,17200.0,31.1486,31.1486,31.005,31.0452,17200.0
2011-08-19 11:50:00,54.04,54.2,54.03,54.12,10800.0,31.0509,31.1429,31.0452,31.0969,10800.0
2011-08-19 11:55:00,54.1,54.21,54.02,54.21,21800.0,31.0854,31.1486,31.0395,31.1486,21800.0
2011-08-19 12:00:00,54.2,54.24,54.06,54.08,14600.0,31.1429,31.1659,31.0624,31.0739,14600.0
2011-08-19 12:05:00,54.06,54.21,54.05,54.1,18900.0,31.0624,31.1486,31.0567,31.0854,18900.0
2011-08-19 12:10:00,54.11,54.12,54.04,54.11,15300.0,31.0912,31.0969,31.0509,31.0912,15300.0
2011-08-19 12:15:00,54.1,54.12,54.01,54.03,13500.0,31.0854,31.0969,31.0337,31.0452,13500.0
2011-08-19 12:20:00,54.04,54.05,53.95,53.96,21600.0,31.0509,31.0567,30.9992,31.005,21600.0
2011-08-19 12:25:00,53.97,54.04,53.96,54.04,42600.0,31.0107,31.0509,31.005,31.0509,42600.0
2011-08-19 12:30:00,54.07,54.1,54.0,54.04,12000.0,31.0682,31.0854,31.028,31.0509,12000.0
2011-08-19 12:35:00,54.07,54.14,54.0,54.0,20700.0,31.0682,31.1084,31.028,31.028,20700.0
2011-08-19 12:40:00,53.99,54.12,53.96,54.07,19400.0,31.0222,31.0969,31.005,31.0682,19400.0
2011-08-19 12:45:00,54.05,54.16,54.04,54.14,19100.0,31.0567,31.1199,31.0509,31.1084,19100.0
2011-08-19 12:50:00,54.13,54.17,54.07,54.16,14600.0,31.1027,31.1256,31.0682,31.1199,14600.0
2011-08-19 12:55:00,54.16,54.17,54.06,54.08,50200.0,31.1199,31.1256,31.0624,31.0739,50200.0
2011-08-19 13:00:00,54.06,54.09,54.02,54.08,73300.0,31.0624,31.0797,31.0395,31.0739,73300.0
2011-08-19 13:05:00,54.1,54.21,54.07,54.21,23600.0,31.0854,31.1486,31.0682,31.1486,23600.0
2011-08-19 13:10:00,54.21,54.26,54.14,54.14,12600.0,31.1486,31.1774,31.1084,31.1084,12600.0
2011-08-19 13:15:00,54.13,54.2,54.04,54.15,27100.0,31.1027,31.1429,31.0509,31.1142,27100.0
2011-08-19 13:20:00,54.13,54.13,54.06,54.08,15600.0,31.1027,31.1027,31.0624,31.0739,15600.0
2011-08-19 13:25:00,54.07,54.15,54.07,54.11,7700.0,31.0682,31.1142,31.0682,31.0912,7700.0
2011-08-19 13:30:00,54.1,54.16,53.93,53.97,35400.0,31.0854,31.1199,30.9877,31.0107,35400.0
2011-08-19 13:35:00,53.97,54.07,53.97,53.99,17300.0,31.0107,31.0682,31.0107,31.0222,17300.0
2011-08-19 13:40:00,54.0,54.01,53.86,53.88,17000.0,31.028,31.0337,30.9475,30.959,17000.0
2011-08-19 13:45:00,53.87,54.08,53.87,54.04,22100.0,30.9533,31.0739,30.9533,31.0509,22100.0
2011-08-19 13:50:00,54.04,54.04,53.92,53.95,18100.0,31.0509,31.0509,30.982,30.9992,18100.0
2011-08-19 13:55:00,53.96,54.03,53.95,53.98,18900.0,31.005,31.0452,30.9992,31.0165,18900.0
2011-08-19 14:00:00,53.97,54.05,53.88,53.89,27500.0,31.0107,31.0567,30.959,30.9648,27500.0
2011-08-19 14:05:00,53.88,53.93,53.75,53.89,45600.0,30.959,30.9877,30.8843,30.9648,45600.0
2011-08-19 14:10:00,53.89,53.91,53.79,53.9,26600.0,30.9648,30.9763,30.9073,30.9705,26600.0
2011-08-19 14:15:00,53.9,53.9,53.72,53.73,22200.0,30.9705,30.9705,30.8671,30.8728,22200.0
2011-08-19 14:20:00,53.72,53.73,53.48,53.51,46700.0,30.8671,30.8728,30.7292,30.7464,46700.0
2011-08-19 14:25:00,53.5,53.54,53.45,53.48,56700.0,30.7407,30.7637,30.7119,30.7292,56700.0
2011-08-19 14:30:00,53.5,53.55,53.41,53.41,34000.0,30.7407,30.7694,30.689,30.689,34000.0
2011-08-19 14:35:00,53.41,53.54,53.36,53.54,53700.0,30.689,30.7637,30.6602,30.7637,53700.0
2011-08-19 14:40:00,53.54,53.7,53.49,53.7,56400.0,30.7637,30.8556,30.7349,30.8556,56400.0
2011-08-19 14:45:00,53.69,53.7,53.48,53.5,61900.0,30.8498,30.8556,30.7292,30.7407,61900.0
2011-08-19 14:50:00,53.49,53.56,53.34,53.49,79000.0,30.7349,30.7751,30.6487,30.7349,79000.0
2011-08-19 14:55:00,53.48,53.53,53.44,53.45,36600.0,30.7292,30.7579,30.7062,30.7119,36600.0
2011-08-19 15:00:00,53.46,53.48,53.35,53.48,56300.0,30.7177,30.7292,30.6545,30.7292,56300.0
2011-08-19 15:05:00,53.47,53.51,53.25,53.32,42400.0,30.7234,30.7464,30.597,30.6372,42400.0
2011-08-19 15:10:00,53.33,53.36,53.2,53.25,30000.0,30.643,30.6602,30.5683,30.597,30000.0
2011-08-19 15:15:00,53.25,53.26,53.1,53.24,31500.0,30.597,30.6028,30.5108,30.5913,31500.0
2011-08-19 15:20:00,53.24,53.57,53.23,53.47,41600.0,30.5913,30.7809,30.5855,30.7234,41600.0
2011-08-19 15:25:00,53.49,53.57,53.44,53.51,42200.0,30.7349,30.7809,30.7062,30.7464,42200.0
2011-08-19 15:30:00,53.52,53.53,53.33,53.34,49600.0,30.7522,30.7579,30.643,30.6487,49600.0
2011-08-19 15:35:00,53.35,53.55,53.31,53.52,32600.0,30.6545,30.7694,30.6315,30.7522,32600.0
2011-08-19 15:40:00,53.53,53.57,53.37,53.5,33300.0,30.7579,30.7809,30.666,30.7407,33300.0
2011-08-19 15:45:00,53.49,53.55,53.42,53.53,65200.0,30.7349,30.7694,30.6947,30.7579,65200.0
2011-08-19 15:50:00,53.52,53.53,53.29,53.32,86400.0,30.7522,30.7579,30.62,30.6372,86400.0
2011-08-19 15:55:00,53.31,53.31,53.07,53.21,126700.0,30.6315,30.6315,30.4936,30.574,126700.0
2011-08-22 09:30:00,54.41,54.58,53.99,54.01,172200.0,31.2635,31.3612,31.0222,31.0337,172200.0
2011-08-22 09:35:00,54.01,54.01,53.68,53.78,55400.0,31.0337,31.0337,30.8441,30.9016,55400.0
2011-08-22 09:40:00,53.82,53.95,53.76,53.9,65400.0,30.9245,30.9992,30.8901,30.9705,65400.0
2011-08-22 09:45:00,53.88,53.88,53.66,53.84,52800.0,30.959,30.959,30.8326,30.936,52800.0
2011-08-22 09:50:00,53.88,53.9,53.48,53.5,19900.0,30.959,30.9705,30.7292,30.7407,19900.0
2011-08-22 09:55:00,53.51,53.58,53.47,53.53,22900.0,30.7464,30.7866,30.7234,30.7579,22900.0
2011-08-22 10:00:00,53.56,53.66,53.52,53.56,22900.0,30.7751,30.8326,30.7522,30.7751,22900.0
2011-08-22 10:05:00,53.54,53.55,53.43,53.48,20400.0,30.7637,30.7694,30.7004,30.7292,20400.0
2011-08-22 10:10:00,53.44,53.6,53.41,53.58,35800.0,30.7062,30.7981,30.689,30.7866,35800.0
2011-08-22 10:15:00,53.59,53.83,53.53,53.81,35500.0,30.7924,30.9303,30.7579,30.9188,35500.0
2011-08-22 10:20:00,53.81,53.89,53.74,53.8,29800.0,30.9188,30.9648,30.8786,30.913,29800.0
2011-08-22 10:25:00,53.81,53.97,53.76,53.81,37900.0,30.9188,31.0107,30.8901,30.9188,37900.0
2011-08-22 10:30:00,53.83,53.91,53.74,53.79,34200.0,30.9303,30.9763,30.8786,30.9073,34200.0
2011-08-22 10:35:00,53.79,53.79,53.62,53.7,26700.0,30.9073,30.9073,30.8096,30.8556,26700.0
2011-08-22 10:40:00,53.7,53.79,53.66,53.68,45900.0,30.8556,30.9073,30.8326,30.8441,45900.0
2011-08-22 10:45:00,53.69,53.85,53.69,53.8,20900.0,30.8498,30.9418,30.8498,30.913,20900.0
2011-08-22 10:50:00,53.82,53.92,53.55,53.58,39100.0,30.9245,30.982,30.7694,30.7866,39100.0
2011-08-22 10:55:00,53.55,53.63,53.39,53.4,16800.0,30.7694,30.8154,30.6775,30.6832,16800.0
2011-08-22 11:00:00,53.39,53.52,53.37,53.49,17200.0,30.6775,30.7522,30.666,30.7349,17200.0
2011-08-22 11:05:00,53.48,53.54,53.42,53.54,21400.0,30.7292,30.7637,30.6947,30.7637,21400.0
2011-08-22 11:10:00,53.53,53.53,53.39,53.44,23700.0,30.7579,30.7579,30.6775,30.7062,23700.0
2011-08-22 11:15:00,53.44,53.49,53.32,53.36,15900.0,30.7062,30.7349,30.6372,30.6602,15900.0
2011-08-22 11:20:00,53.35,53.4,53.3,53.36,21400.0,30.6545,30.6832,30.6258,30.6602,21400.0
2011-08-22 11:25:00,53.34,53.47,53.34,53.47,14500.0,30.6487,30.7234,30.6487,30.7234,14500.0
2011-08-22 11:30:00,53.49,53.51,53.38,53.39,18700.0,30.7349,30.7464,30.6717,30.6775,18700.0
2011-08-22 11:35:00,53.39,53.39,53.16,53.2,18200.0,30.6775,30.6775,30.5453,30.5683,18200.0
2011-08-22 11:40:00,53.15,53.15,53.0,53.01,28700.0,30.5396,30.5396,30.4534,30.4591,28700.0
2011-08-22 11:45:00,53.0,53.06,52.94,52.95,28800.0,30.4534,30.4878,30.4189,30.4246,28800.0
2011-08-22 11:50:00,52.92,52.93,52.66,52.66,23500.0,30.4074,30.4132,30.258,30.258,23500.0
2011-08-22 11:55:00,52.64,52.64,52.53,52.59,25400.0,30.2465,30.2465,30.1833,30.2178,25400.0
2011-08-22 12:00:00,52.57,52.62,52.52,52.55,14000.0,30.2063,30.235,30.1776,30.1948,14000.0
2011-08-22 12:05:00,52.55,52.84,52.54,52.84,26900.0,30.1948,30.3614,30.1891,30.3614,26900.0
2011-08-22 12:10:00,52.84,53.07,52.83,53.02,10600.0,30.3614,30.4936,30.3557,30.4649,10600.0
2011-08-22 12:15:00,53.01,53.07,52.91,53.07,9500.0,30.4591,30.4936,30.4017,30.4936,9500.0
2011-08-22 12:20:00,53.09,53.2,53.01,53.01,18500.0,30.5051,30.5683,30.4591,30.4591,18500.0
2011-08-22 12:25:00,53.0,53.15,52.99,53.02,27000.0,30.4534,30.5396,30.4476,30.4649,27000.0
2011-08-22 12:30:00,53.03,53.17,52.97,52.98,22000.0,30.4706,30.5511,30.4361,30.4419,22000.0
2011-08-22 12:35:00,52.98,53.11,52.94,53.1,14600.0,30.4419,30.5166,30.4189,30.5108,14600.0
2011-08-22 12:40:00,53.11,53.17,53.03,53.12,22600.0,30.5166,30.5511,30.4706,30.5223,22600.0
2011-08-22 12:45:00,53.13,53.37,53.11,53.37,20200.0,30.5281,30.666,30.5166,30.666,20200.0
2011-08-22 12:50:00,53.38,53.54,53.3,53.54,25500.0,30.6717,30.7637,30.6258,30.7637,25500.0
2011-08-22 12:55:00,53.56,53.64,53.48,53.6,35200.0,30.7751,30.8211,30.7292,30.7981,35200.0
2011-08-22 13:00:00,53.61,53.68,53.5,53.68,19000.0,30.8039,30.8441,30.7407,30.8441,19000.0
2011-08-22 13:05:00,53.68,53.76,53.62,53.73,15100.0,30.8441,30.8901,30.8096,30.8728,15100.0
2011-08-22 13:10:00,53.74,53.74,53.63,53.63,11100.0,30.8786,30.8786,30.8154,30.8154,11100.0
2011-08-22 13:15:00,53.6,53.74,53.6,53.67,15900.0,30.7981,30.8786,30.7981,30.8383,15900.0
2011-08-22 13:20:00,53.67,53.76,53.65,53.65,12000.0,30.8383,30.8901,30.8269,30.8269,12000.0
2011-08-22 13:25:00,53.64,53.71,53.56,53.56,11700.0,30.8211,30.8613,30.7751,30.7751,11700.0
2011-08-22 13:30:00,53.59,53.71,53.51,53.51,13700.0,30.7924,30.8613,30.7464,30.7464,13700.0
2011-08-22 13:35:00,53.49,53.57,53.43,53.55,31500.0,30.7349,30.7809,30.7004,30.7694,31500.0
2011-08-22 13:40:00,53.55,53.62,53.52,53.55,29600.0,30.7694,30.8096,30.7522,30.7694,29600.0
2011-08-22 13:45:00,53.54,53.55,53.47,53.52,11500.0,30.7637,30.7694,30.7234,30.7522,11500.0
2011-08-22 13:50:00,53.51,53.56,53.4,53.44,20800.0,30.7464,30.7751,30.6832,30.7062,20800.0
2011-08-22 13:55:00,53.45,53.66,53.44,53.64,41900.0,30.7119,30.8326,30.7062,30.8211,41900.0
2011-08-22 14:00:00,53.63,53.73,53.51,53.54,34100.0,30.8154,30.8728,30.7464,30.7637,34100.0
2011-08-22 14:05:00,53.51,53.7,53.51,53.52,24800.0,30.7464,30.8556,30.7464,30.7522,24800.0
2011-08-22 14:10:00,53.55,53.63,53.55,53.6,26400.0,30.7694,30.8154,30.7694,30.7981,26400.0
2011-08-22 14:15:00,53.62,53.75,53.5,53.56,41000.0,30.8096,30.8843,30.7407,30.7751,41000.0
2011-08-22 14:20:00,53.57,53.69,53.54,53.63,29300.0,30.7809,30.8498,30.7637,30.8154,29300.0
2011-08-22 14:25:00,53.64,53.66,53.52,53.61,13300.0,30.8211,30.8326,30.7522,30.8039,13300.0
2011-08-22 14:30:00,53.61,53.61,53.48,53.52,18500.0,30.8039,30.8039,30.7292,30.7522,18500.0
2011-08-22 14:35:00,53.51,53.57,53.45,53.46,19100.0,30.7464,30.7809,30.7119,30.7177,19100.0
2011-08-22 14:40:00,53.48,53.56,53.4,53.45,26900.0,30.7292,30.7751,30.6832,30.7119,26900.0
2011-08-22 14:45:00,53.42,53.5,53.4,53.44,23900.0,30.6947,30.7407,30.6832,30.7062,23900.0
2011-08-22 14:50:00,53.45,53.5,53.31,53.34,16600.0,30.7119,30.7407,30.6315,30.6487,16600.0
2011-08-22 14:55:00,53.33,53.37,53.21,53.23,20500.0,30.643,30.666,30.574,30.5855,20500.0
2011-08-22 15:00:00,53.21,53.24,53.13,53.19,25800.0,30.574,30.5913,30.5281,30.5625,25800.0
2011-08-22 15:05:00,53.17,53.31,53.14,53.18,18900.0,30.5511,30.6315,30.5338,30.5568,18900.0
2011-08-22 15:10:00,53.2,53.37,53.17,53.31,22900.0,30.5683,30.666,30.5511,30.6315,22900.0
2011-08-22 15:15:00,53.33,53.39,53.29,53.32,16500.0,30.643,30.6775,30.62,30.6372,16500.0
2011-08-22 15:20:00,53.35,53.39,53.27,53.35,35300.0,30.6545,30.6775,30.6085,30.6545,35300.0
2011-08-22 15:25:00,53.36,53.39,53.27,53.33,25400.0,30.6602,30.6775,30.6085,30.643,25400.0
2011-08-22 15:30:00,53.34,53.39,53.3,53.31,26800.0,30.6487,30.6775,30.6258,30.6315,26800.0
2011-08-22 15:35:00,53.32,53.42,53.32,53.32,38600.0,30.6372,30.6947,30.6372,30.6372,38600.0
2011-08-22 15:40:00,53.33,53.41,53.3,53.41,13900.0,30.643,30.689,30.6258,30.689,13900.0
2011-08-22 15:45:00,53.42,53.49,53.28,53.31,42100.0,30.6947,30.7349,30.6143,30.6315,42100.0
2011-08-22 15:50:00,53.32,53.34,53.07,53.16,71400.0,30.6372,30.6487,30.4936,30.5453,71400.0
2011-08-22 15:55:00,53.16,53.29,53.15,53.29,42400.0,30.5453,30.62,30.5396,30.62,42400.0
2011-08-23 09:30:00,53.33,53.64,53.11,53.23,124900.0,30.643,30.8211,30.5166,30.5855,124900.0
2011-08-23 09:35:00,53.21,53.29,53.04,53.04,55800.0,30.574,30.62,30.4764,30.4764,55800.0
2011-08-23 09:40:00,53.03,53.29,53.0,53.23,30400.0,30.4706,30.62,30.4534,30.5855,30400.0
2011-08-23 09:45:00,53.17,53.45,53.17,53.43,35800.0,30.5511,30.7119,30.5511,30.7004,35800.0
2011-08-23 09:50:00,53.44,53.51,53.32,53.41,36400.0,30.7062,30.7464,30.6372,30.689,36400.0
2011-08-23 09:55:00,53.41,53.6,53.36,53.37,96000.0,30.689,30.7981,30.6602,30.666,96000.0
2011-08-23 10:00:00,53.37,53.72,53.25,53.61,197000.0,30.666,30.8671,30.597,30.8039,197000.0
2011-08-23 10:05:00,53.61,53.91,53.61,53.83,54400.0,30.8039,30.9763,30.8039,30.9303,54400.0
2011-08-23 10:10:00,53.84,53.94,53.76,53.78,48400.0,30.936,30.9935,30.8901,30.9016,48400.0
2011-08-23 10:15:00,53.78,53.82,53.68,53.72,45800.0,30.9016,30.9245,30.8441,30.8671,45800.0
2011-08-23 10:20:00,53.71,53.8,53.67,53.69,52300.0,30.8613,30.913,30.8383,30.8498,52300.0
2011-08-23 10:25:00,53.71,53.94,53.71,53.9,25500.0,30.8613,30.9935,30.8613,30.9705,25500.0
2011-08-23 10:30:00,53.91,53.96,53.87,53.94,30600.0,30.9763,31.005,30.9533,30.9935,30600.0
2011-08-23 10:35:00,53.94,54.06,53.87,54.03,26800.0,30.9935,31.0624,30.9533,31.0452,26800.0
2011-08-23 10:40:00,54.06,54.06,53.92,53.96,33500.0,31.0624,31.0624,30.982,31.005,33500.0
2011-08-23 10:45:00,53.96,54.03,53.95,53.99,15600.0,31.005,31.0452,30.9992,31.0222,15600.0
2011-08-23 10:50:00,54.0,54.03,53.84,53.86,25600.0,31.028,31.0452,30.936,30.9475,25600.0
2011-08-23 10:55:00,53.88,53.94,53.71,53.74,21400.0,30.959,30.9935,30.8613,30.8786,21400.0
2011-08-23 11:00:00,53.74,53.79,53.68,53.73,16700.0,30.8786,30.9073,30.8441,30.8728,16700.0
2011-08-23 11:05:00,53.71,53.75,53.64,53.72,48200.0,30.8613,30.8843,30.8211,30.8671,48200.0
2011-08-23 11:10:00,53.71,53.74,53.64,53.72,45400.0,30.8613,30.8786,30.8211,30.8671,45400.0
2011-08-23 11:15:00,53.74,53.76,53.65,53.7,30800.0,30.8786,30.8901,30.8269,30.8556,30800.0
2011-08-23 11:20:00,53.7,53.72,53.52,53.62,26500.0,30.8556,30.8671,30.7522,30.8096,26500.0
2011-08-23 11:25:00,53.61,53.75,53.61,53.71,13300.0,30.8039,30.8843,30.8039,30.8613,13300.0
2011-08-23 11:30:00,53.74,53.79,53.71,53.76,14300.0,30.8786,30.9073,30.8613,30.8901,14300.0
2011-08-23 11:35:00,53.73,53.91,53.71,53.91,24800.0,30.8728,30.9763,30.8613,30.9763,24800.0
2011-08-23 11:40:00,53.92,53.92,53.76,53.87,13600.0,30.982,30.982,30.8901,30.9533,13600.0
2011-08-23 11:45:00,53.86,53.97,53.86,53.88,72100.0,30.9475,31.0107,30.9475,30.959,72100.0
2011-08-23 11:50:00,53.91,54.08,53.91,54.03,15600.0,30.9763,31.0739,30.9763,31.0452,15600.0
2011-08-23 11:55:00,54.05,54.18,54.05,54.14,27400.0,31.0567,31.1314,31.0567,31.1084,27400.0
2011-08-23 12:00:00,54.14,54.2,54.11,54.12,11300.0,31.1084,31.1429,31.0912,31.0969,11300.0
2011-08-23 12:05:00,54.1,54.18,54.04,54.17,11200.0,31.0854,31.1314,31.0509,31.1256,11200.0
2011-08-23 12:10:00,54.18,54.21,54.08,54.13,9700.0,31.1314,31.1486,31.0739,31.1027,9700.0
2011-08-23 12:15:00,54.13,54.14,54.07,54.08,6800.0,31.1027,31.1084,31.0682,31.0739,6800.0
2011-08-23 12:20:00,54.07,54.13,54.02,54.06,18000.0,31.0682,31.1027,31.0395,31.0624,18000.0
2011-08-23 12:25:00,54.05,54.12,54.03,54.1,12400.0,31.0567,31.0969,31.0452,31.0854,12400.0
2011-08-23 12:30:00,54.1,54.23,54.1,54.15,14900.0,31.0854,31.1601,31.0854,31.1142,14900.0
2011-08-23 12:35:00,54.17,54.27,54.15,54.26,15900.0,31.1256,31.1831,31.1142,31.1774,15900.0
2011-08-23 12:40:00,54.23,54.32,54.21,54.31,24500.0,31.1601,31.2118,31.1486,31.2061,24500.0
2011-08-23 12:45:00,54.3,54.35,54.21,54.22,31400.0,31.2003,31.2291,31.1486,31.1544,31400.0
2011-08-23 12:50:00,54.22,54.4,54.22,54.4,14200.0,31.1544,31.2578,31.1544,31.2578,14200.0
2011-08-23 12:55:00,54.42,54.42,54.36,54.38,13800.0,31.2693,31.2693,31.2348,31.2463,13800.0
2011-08-23 13:00:00,54.39,54.47,54.36,54.4,17000.0,31.2521,31.298,31.2348,31.2578,17000.0
2011-08-23 13:05:00,54.4,54.47,54.36,54.37,13600.0,31.2578,31.298,31.2348,31.2406,13600.0
2011-08-23 13:10:00,54.34,54.34,54.25,54.31,15400.0,31.2233,31.2233,31.1716,31.2061,15400.0
2011-08-23 13:15:00,54.31,54.37,54.3,54.35,17500.0,31.2061,31.2406,31.2003,31.2291,17500.0
2011-08-23 13:20:00,54.38,54.43,54.28,54.28,14800.0,31.2463,31.275,31.1889,31.1889,14800.0
2011-08-23 13:25:00,54.28,54.3,54.24,54.24,9100.0,31.1889,31.2003,31.1659,31.1659,9100.0
2011-08-23 13:30:00,54.28,54.32,54.16,54.17,15600.0,31.1889,31.2118,31.1199,31.1256,15600.0
2011-08-23 13:35:00,54.17,54.21,54.14,54.19,7500.0,31.1256,31.1486,31.1084,31.1371,7500.0
2011-08-23 13:40:00,54.19,54.19,54.04,54.07,16600.0,31.1371,31.1371,31.0509,31.0682,16600.0
2011-08-23 13:45:00,54.07,54.21,54.07,54.14,15500.0,31.0682,31.1486,31.0682,31.1084,15500.0
2011-08-23 13:50:00,54.12,54.14,53.71,53.88,38400.0,31.0969,31.1084,30.8613,30.959,38400.0
2011-08-23 13:55:00,53.87,54.0,53.78,53.96,57700.0,30.9533,31.028,30.9016,31.005,57700.0
2011-08-23 14:00:00,53.97,54.01,53.88,54.01,33600.0,31.0107,31.0337,30.959,31.0337,33600.0
2011-08-23 14:05:00,54.02,54.03,53.86,53.89,31500.0,31.0395,31.0452,30.9475,30.9648,31500.0
2011-08-23 14:10:00,53.9,53.94,53.67,53.71,38400.0,30.9705,30.9935,30.8383,30.8613,38400.0
2011-08-23 14:15:00,53.71,53.85,53.69,53.82,22200.0,30.8613,30.9418,30.8498,30.9245,22200.0
2011-08-23 14:20:00,53.81,53.82,53.71,53.78,18400.0,30.9188,30.9245,30.8613,30.9016,18400.0
2011-08-23 14:25:00,53.79,54.01,53.79,53.99,21900.0,30.9073,31.0337,30.9073,31.0222,21900.0
2011-08-23 14:30:00,54.01,54.09,53.93,53.99,21200.0,31.0337,31.0797,30.9877,31.0222,21200.0
2011-08-23 14:35:00,54.01,54.07,53.96,54.0,19800.0,31.0337,31.0682,31.005,31.028,19800.0
2011-08-23 14:40:00,53.99,54.01,53.92,53.96,9000.0,31.0222,31.0337,30.982,31.005,9000.0
2011-08-23 14:45:00,53.98,54.12,53.97,54.11,20700.0,31.0165,31.0969,31.0107,31.0912,20700.0
2011-08-23 14:50:00,54.12,54.18,54.06,54.15,49800.0,31.0969,31.1314,31.0624,31.1142,49800.0
2011-08-23 14:55:00,54.14,54.15,54.07,54.14,13500.0,31.1084,31.1142,31.0682,31.1084,13500.0
2011-08-23 15:00:00,54.13,54.43,54.13,54.39,27500.0,31.1027,31.275,31.1027,31.2521,27500.0
2011-08-23 15:05:00,54.39,54.49,54.31,54.47,24100.0,31.2521,31.3095,31.2061,31.298,24100.0
2011-08-23 15:10:00,54.5,54.55,54.39,54.45,51700.0,31.3153,31.344,31.2521,31.2865,51700.0
2011-08-23 15:15:00,54.45,54.45,54.29,54.29,56200.0,31.2865,31.2865,31.1946,31.1946,56200.0
2011-08-23 15:20:00,54.29,54.39,54.27,54.3,46100.0,31.1946,31.2521,31.1831,31.2003,46100.0
2011-08-23 15:25:00,54.28,54.35,54.21,54.24,26200.0,31.1889,31.2291,31.1486,31.1659,26200.0
2011-08-23 15:30:00,54.23,54.29,54.15,54.19,62700.0,31.1601,31.1946,31.1142,31.1371,62700.0
2011-08-23 15:35:00,54.19,54.31,54.19,54.3,40300.0,31.1371,31.2061,31.1371,31.2003,40300.0
2011-08-23 15:40:00,54.31,54.34,54.19,54.29,39900.0,31.2061,31.2233,31.1371,31.1946,39900.0
2011-08-23 15:45:00,54.3,54.44,54.3,54.4,45400.0,31.2003,31.2808,31.2003,31.2578,45400.0
2011-08-23 15:50:00,54.41,54.44,54.28,54.38,58200.0,31.2635,31.2808,31.1889,31.2463,58200.0
2011-08-23 15:55:00,54.38,54.63,54.37,54.61,84900.0,31.2463,31.39,31.2406,31.3785,84900.0
2011-08-24 09:30:00,54.46,54.79,54.38,54.74,98500.0,31.2923,31.4819,31.2463,31.4532,98500.0
2011-08-24 09:35:00,54.76,54.82,54.58,54.58,82400.0,31.4647,31.4991,31.3612,31.3612,82400.0
2011-08-24 09:40:00,54.58,54.72,54.55,54.7,44800.0,31.3612,31.4417,31.344,31.4302,44800.0
2011-08-24 09:45:00,54.69,55.03,54.64,54.85,108600.0,31.4244,31.6198,31.3957,31.5164,108600.0
2011-08-24 09:50:00,54.86,55.05,54.77,55.05,66800.0,31.5221,31.6313,31.4704,31.6313,66800.0
2011-08-24 09:55:00,55.06,55.14,54.99,55.02,34600.0,31.637,31.683,31.5968,31.614,34600.0
2011-08-24 10:00:00,55.01,55.48,54.95,55.4,88700.0,31.6083,31.8784,31.5738,31.8324,88700.0
2011-08-24 10:05:00,55.4,55.42,55.18,55.19,61100.0,31.8324,31.8439,31.706,31.7117,61100.0
2011-08-24 10:10:00,55.22,55.29,55.08,55.09,83400.0,31.729,31.7692,31.6485,31.6543,83400.0
2011-08-24 10:15:00,55.09,55.11,54.98,55.03,53300.0,31.6543,31.6658,31.5911,31.6198,53300.0
2011-08-24 10:20:00,55.04,55.04,54.85,54.97,19800.0,31.6255,31.6255,31.5164,31.5853,19800.0
2011-08-24 10:25:00,54.97,55.03,54.89,54.92,39700.0,31.5853,31.6198,31.5394,31.5566,39700.0
2011-08-24 10:30:00,54.91,54.94,54.65,54.72,65300.0,31.5508,31.5681,31.4014,31.4417,65300.0
2011-08-24 10:35:00,54.73,54.96,54.7,54.91,36700.0,31.4474,31.5796,31.4302,31.5508,36700.0
2011-08-24 10:40:00,54.9,54.96,54.84,54.87,39100.0,31.5451,31.5796,31.5106,31.5279,39100.0
2011-08-24 10:45:00,54.88,54.88,54.57,54.59,37600.0,31.5336,31.5336,31.3555,31.367,37600.0
2011-08-24 10:50:00,54.58,54.74,54.55,54.57,40600.0,31.3612,31.4532,31.344,31.3555,40600.0
2011-08-24 10:55:00,54.57,54.58,54.46,54.46,35700.0,31.3555,31.3612,31.2923,31.2923,35700.0
2011-08-24 11:00:00,54.46,54.48,54.31,54.38,38200.0,31.2923,31.3038,31.2061,31.2463,38200.0
2011-08-24 11:05:00,54.39,54.6,54.38,54.59,31600.0,31.2521,31.3727,31.2463,31.367,31600.0
2011-08-24 11:10:00,54.6,54.7,54.59,54.69,24600.0,31.3727,31.4302,31.367,31.4244,24600.0
2011-08-24 11:15:00,54.68,54.68,54.52,54.56,68200.0,31.4187,31.4187,31.3268,31.3497,68200.0
2011-08-24 11:20:00,54.55,54.61,54.5,54.57,107300.0,31.344,31.3785,31.3153,31.3555,107300.0
2011-08-24 11:25:00,54.56,54.68,54.54,54.59,40200.0,31.3497,31.4187,31.3382,31.367,40200.0
2011-08-24 11:30:00,54.58,54.58,54.45,54.45,39800.0,31.3612,31.3612,31.2865,31.2865,39800.0
2011-08-24 11:35:00,54.46,54.59,54.46,54.55,29300.0,31.2923,31.367,31.2923,31.344,29300.0
2011-08-24 11:40:00,54.55,54.55,54.44,54.46,30900.0,31.344,31.344,31.2808,31.2923,30900.0
2011-08-24 11:45:00,54.46,54.46,54.31,54.42,18000.0,31.2923,31.2923,31.2061,31.2693,18000.0
2011-08-24 11:50:00,54.42,54.48,54.37,54.44,36200.0,31.2693,31.3038,31.2406,31.2808,36200.0
2011-08-24 11:55:00,54.46,54.48,54.3,54.3,23600.0,31.2923,31.3038,31.2003,31.2003,23600.0
2011-08-24 12:00:00,54.31,54.31,54.17,54.21,18700.0,31.2061,31.2061,31.1256,31.1486,18700.0
2011-08-24 12:05:00,54.2,54.26,54.11,54.12,26900.0,31.1429,31.1774,31.0912,31.0969,26900.0
2011-08-24 12:10:00,54.14,54.16,53.96,54.02,37600.0,31.1084,31.1199,31.005,31.0395,37600.0
2011-08-24 12:15:00,54.01,54.07,54.01,54.03,27700.0,31.0337,31.0682,31.0337,31.0452,27700.0
2011-08-24 12:20:00,54.02,54.16,54.02,54.11,14000.0,31.0395,31.1199,31.0395,31.0912,14000.0
2011-08-24 12:25:00,54.11,54.12,54.04,54.08,16100.0,31.0912,31.0969,31.0509,31.0739,16100.0
2011-08-24 12:30:00,54.09,54.14,54.06,54.14,38800.0,31.0797,31.1084,31.0624,31.1084,38800.0
2011-08-24 12:35:00,54.12,54.23,54.11,54.14,40200.0,31.0969,31.1601,31.0912,31.1084,40200.0
2011-08-24 12:40:00,54.15,54.24,54.12,54.19,30300.0,31.1142,31.1659,31.0969,31.1371,30300.0
2011-08-24 12:45:00,54.18,54.19,54.1,54.15,9600.0,31.1314,31.1371,31.0854,31.1142,9600.0
2011-08-24 12:50:00,54.15,54.28,54.15,54.23,23700.0,31.1142,31.1889,31.1142,31.1601,23700.0
2011-08-24 12:55:00,54.23,54.43,54.22,54.39,23500.0,31.1601,31.275,31.1544,31.2521,23500.0
2011-08-24 13:00:00,54.39,54.47,54.26,54.4,44000.0,31.2521,31.298,31.1774,31.2578,44000.0
2011-08-24 13:05:00,54.43,54.46,54.34,54.34,20000.0,31.275,31.2923,31.2233,31.2233,20000.0
2011-08-24 13:10:00,54.33,54.48,54.33,54.44,24200.0,31.2176,31.3038,31.2176,31.2808,24200.0
2011-08-24 13:15:00,54.48,54.56,54.45,54.53,22100.0,31.3038,31.3497,31.2865,31.3325,22100.0
2011-08-24 13:20:00,54.55,54.73,54.54,54.66,23800.0,31.344,31.4474,31.3382,31.4072,23800.0
2011-08-24 13:25:00,54.66,54.7,54.59,54.6,23000.0,31.4072,31.4302,31.367,31.3727,23000.0
2011-08-24 13:30:00,54.61,54.64,54.46,54.5,23600.0,31.3785,31.3957,31.2923,31.3153,23600.0
2011-08-24 13:35:00,54.52,54.66,54.52,54.53,33200.0,31.3268,31.4072,31.3268,31.3325,33200.0
2011-08-24 13:40:00,54.5,54.51,54.43,54.5,15300.0,31.3153,31.321,31.275,31.3153,15300.0
2011-08-24 13:45:00,54.5,54.54,54.37,54.53,24400.0,31.3153,31.3382,31.2406,31.3325,24400.0
2011-08-24 13:50:00,54.52,54.52,54.41,54.49,18500.0,31.3268,31.3268,31.2635,31.3095,18500.0
2011-08-24 13:55:00,54.49,54.63,54.45,54.63,23500.0,31.3095,31.39,31.2865,31.39,23500.0
2011-08-24 14:00:00,54.63,54.63,54.49,54.52,19500.0,31.39,31.39,31.3095,31.3268,19500.0
2011-08-24 14:05:00,54.52,54.63,54.47,54.62,26400.0,31.3268,31.39,31.298,31.3842,26400.0
2011-08-24 14:10:00,54.62,54.72,54.62,54.69,21200.0,31.3842,31.4417,31.3842,31.4244,21200.0
2011-08-24 14:15:00,54.68,54.68,54.54,54.59,21400.0,31.4187,31.4187,31.3382,31.367,21400.0
2011-08-24 14:20:00,54.57,54.58,54.45,54.54,15400.0,31.3555,31.3612,31.2865,31.3382,15400.0
2011-08-24 14:25:00,54.53,54.6,54.44,54.56,31400.0,31.3325,31.3727,31.2808,31.3497,31400.0
2011-08-24 14:30:00,54.51,54.59,54.47,54.56,34200.0,31.321,31.367,31.298,31.3497,34200.0
2011-08-24 14:35:00,54.56,54.61,54.51,54.59,18900.0,31.3497,31.3785,31.321,31.367,18900.0
2011-08-24 14:40:00,54.61,54.72,54.55,54.72,41700.0,31.3785,31.4417,31.344,31.4417,41700.0
2011-08-24 14:45:00,54.73,54.79,54.73,54.77,17500.0,31.4474,31.4819,31.4474,31.4704,17500.0
2011-08-24 14:50:00,54.75,54.84,54.72,54.83,28900.0,31.4589,31.5106,31.4417,31.5049,28900.0
2011-08-24 14:55:00,54.84,54.98,54.82,54.96,34700.0,31.5106,31.5911,31.4991,31.5796,34700.0
2011-08-24 15:00:00,54.98,54.99,54.88,54.99,33900.0,31.5911,31.5968,31.5336,31.5968,33900.0
2011-08-24 15:05:00,55.0,55.0,54.91,54.96,42800.0,31.6026,31.6026,31.5508,31.5796,42800.0
2011-08-24 15:10:00,54.95,55.08,54.93,55.08,32000.0,31.5738,31.6485,31.5623,31.6485,32000.0
2011-08-24 15:15:00,55.08,55.23,55.07,55.2,42000.0,31.6485,31.7347,31.6428,31.7175,42000.0
2011-08-24 15:20:00,55.22,55.24,55.15,55.21,16000.0,31.729,31.7405,31.6887,31.7232,16000.0
2011-08-24 15:25:00,55.19,55.21,55.09,55.09,32300.0,31.7117,31.7232,31.6543,31.6543,32300.0
2011-08-24 15:30:00,55.12,55.32,55.12,55.31,46100.0,31.6715,31.7864,31.6715,31.7807,46100.0
2011-08-24 15:35:00,55.29,55.34,55.19,55.22,49500.0,31.7692,31.7979,31.7117,31.729,49500.0
2011-08-24 15:40:00,55.25,55.32,55.21,55.31,33100.0,31.7462,31.7864,31.7232,31.7807,33100.0
2011-08-24 15:45:00,55.31,55.36,55.23,55.3,41200.0,31.7807,31.8094,31.7347,31.7749,41200.0
2011-08-24 15:50:00,55.32,55.37,55.25,55.33,111000.0,31.7864,31.8152,31.7462,31.7922,111000.0
2011-08-24 15:55:00,55.33,55.36,55.28,55.34,104900.0,31.7922,31.8094,31.7634,31.7979,104900.0
2011-08-25 09:30:00,55.6,56.25,55.58,56.16,125400.0,31.9473,32.3208,31.9358,32.2691,125400.0
2011-08-25 09:35:00,56.14,56.19,55.53,55.54,58100.0,32.2576,32.2863,31.9071,31.9128,58100.0
2011-08-25 09:40:00,55.53,55.62,55.3,55.42,53100.0,31.9071,31.9588,31.7749,31.8439,53100.0
2011-08-25 09:45:00,55.43,55.62,55.33,55.43,52800.0,31.8496,31.9588,31.7922,31.8496,52800.0
2011-08-25 09:50:00,55.38,55.47,55.18,55.29,39900.0,31.8209,31.8726,31.706,31.7692,39900.0
2011-08-25 09:55:00,55.3,55.42,55.21,55.41,31300.0,31.7749,31.8439,31.7232,31.8381,31300.0
2011-08-25 10:00:00,55.42,55.42,55.02,55.09,25600.0,31.8439,31.8439,31.614,31.6543,25600.0
2011-08-25 10:05:00,55.08,55.21,54.96,55.21,10700.0,31.6485,31.7232,31.5796,31.7232,10700.0
2011-08-25 10:10:00,55.25,55.25,55.07,55.17,9400.0,31.7462,31.7462,31.6428,31.7002,9400.0
2011-08-25 10:15:00,55.1,55.21,54.89,54.91,33600.0,31.66,31.7232,31.5394,31.5508,33600.0
2011-08-25 10:20:00,54.89,54.9,54.52,54.71,53400.0,31.5394,31.5451,31.3268,31.4359,53400.0
2011-08-25 10:25:00,54.65,54.65,54.5,54.6,13100.0,31.4014,31.4014,31.3153,31.3727,13100.0
2011-08-25 10:30:00,54.55,54.7,54.46,54.62,28100.0,31.344,31.4302,31.2923,31.3842,28100.0
2011-08-25 10:35:00,54.62,54.62,54.21,54.27,31100.0,31.3842,31.3842,31.1486,31.1831,31100.0
2011-08-25 10:40:00,54.33,54.39,54.18,54.22,34300.0,31.2176,31.2521,31.1314,31.1544,34300.0
2011-08-25 10:45:00,54.21,54.24,54.08,54.15,14700.0,31.1486,31.1659,31.0739,31.1142,14700.0
2011-08-25 10:50:00,54.18,54.41,54.11,54.36,21500.0,31.1314,31.2635,31.0912,31.2348,21500.0
2011-08-25 10:55:00,54.31,54.65,54.31,54.59,30200.0,31.2061,31.4014,31.2061,31.367,30200.0
2011-08-25 11:00:00,54.63,54.73,54.54,54.58,28900.0,31.39,31.4474,31.3382,31.3612,28900.0
2011-08-25 11:05:00,54.58,54.58,54.41,54.45,24200.0,31.3612,31.3612,31.2635,31.2865,24200.0
2011-08-25 11:10:00,54.4,54.61,54.4,54.56,23400.0,31.2578,31.3785,31.2578,31.3497,23400.0
2011-08-25 11:15:00,54.57,54.74,54.54,54.64,12900.0,31.3555,31.4532,31.3382,31.3957,12900.0
2011-08-25 11:20:00,54.65,54.77,54.63,54.73,21600.0,31.4014,31.4704,31.39,31.4474,21600.0
2011-08-25 11:25:00,54.71,54.72,54.57,54.64,16700.0,31.4359,31.4417,31.3555,31.3957,16700.0
2011-08-25 11:30:00,54.63,54.75,54.62,54.69,19100.0,31.39,31.4589,31.3842,31.4244,19100.0
2011-08-25 11:35:00,54.71,54.72,54.44,54.48,12000.0,31.4359,31.4417,31.2808,31.3038,12000.0
2011-08-25 11:40:00,54.48,54.52,54.38,54.4,18100.0,31.3038,31.3268,31.2463,31.2578,18100.0
2011-08-25 11:45:00,54.38,54.48,54.33,54.48,30100.0,31.2463,31.3038,31.2176,31.3038,30100.0
2011-08-25 11:50:00,54.48,54.51,54.45,54.49,10300.0,31.3038,31.321,31.2865,31.3095,10300.0
2011-08-25 11:55:00,54.5,54.58,54.5,54.53,11100.0,31.3153,31.3612,31.3153,31.3325,11100.0
2011-08-25 12:00:00,54.53,54.57,54.51,54.51,9100.0,31.3325,31.3555,31.321,31.321,9100.0
2011-08-25 12:05:00,54.48,54.5,54.39,54.4,17100.0,31.3038,31.3153,31.2521,31.2578,17100.0
2011-08-25 12:10:00,54.41,54.47,54.4,54.45,13800.0,31.2635,31.298,31.2578,31.2865,13800.0
2011-08-25 12:15:00,54.44,54.46,54.32,54.32,22300.0,31.2808,31.2923,31.2118,31.2118,22300.0
2011-08-25 12:20:00,54.34,54.34,54.2,54.25,17000.0,31.2233,31.2233,31.1429,31.1716,17000.0
2011-08-25 12:25:00,54.27,54.3,54.22,54.29,29400.0,31.1831,31.2003,31.1544,31.1946,29400.0
2011-08-25 12:30:00,54.28,54.28,54.12,54.12,17200.0,31.1889,31.1889,31.0969,31.0969,17200.0
2011-08-25 12:35:00,54.14,54.14,54.03,54.04,16000.0,31.1084,31.1084,31.0452,31.0509,16000.0
2011-08-25 12:40:00,54.05,54.09,53.99,54.01,33800.0,31.0567,31.0797,31.0222,31.0337,33800.0
2011-08-25 12:45:00,54.0,54.0,53.82,53.83,20000.0,31.028,31.028,30.9245,30.9303,20000.0
2011-08-25 12:50:00,53.83,53.85,53.69,53.84,22900.0,30.9303,30.9418,30.8498,30.936,22900.0
2011-08-25 12:55:00,53.85,54.06,53.82,54.06,24000.0,30.9418,31.0624,30.9245,31.0624,24000.0
2011-08-25 13:00:00,54.06,54.16,54.04,54.12,21400.0,31.0624,31.1199,31.0509,31.0969,21400.0
2011-08-25 13:05:00,54.11,54.21,54.02,54.03,19300.0,31.0912,31.1486,31.0395,31.0452,19300.0
2011-08-25 13:10:00,54.03,54.1,54.0,54.05,19500.0,31.0452,31.0854,31.028,31.0567,19500.0
2011-08-25 13:15:00,54.05,54.18,54.02,54.16,27100.0,31.0567,31.1314,31.0395,31.1199,27100.0
2011-08-25 13:20:00,54.18,54.39,54.18,54.35,23600.0,31.1314,31.2521,31.1314,31.2291,23600.0
2011-08-25 13:25:00,54.34,54.58,54.31,54.57,19100.0,31.2233,31.3612,31.2061,31.3555,19100.0
2011-08-25 13:30:00,54.58,54.61,54.49,54.53,30200.0,31.3612,31.3785,31.3095,31.3325,30200.0
2011-08-25 13:35:00,54.53,54.69,54.48,54.69,21700.0,31.3325,31.4244,31.3038,31.4244,21700.0
2011-08-25 13:40:00,54.7,54.7,54.63,54.64,14500.0,31.4302,31.4302,31.39,31.3957,14500.0
2011-08-25 13:45:00,54.65,54.68,54.48,54.51,24700.0,31.4014,31.4187,31.3038,31.321,24700.0
2011-08-25 13:50:00,54.55,54.61,54.52,54.57,12200.0,31.344,31.3785,31.3268,31.3555,12200.0
2011-08-25 13:55:00,54.53,54.67,54.51,54.65,32300.0,31.3325,31.4129,31.321,31.4014,32300.0
2011-08-25 14:00:00,54.67,54.7,54.6,54.7,8300.0,31.4129,31.4302,31.3727,31.4302,8300.0
2011-08-25 14:05:00,54.7,54.71,54.55,54.58,21100.0,31.4302,31.4359,31.344,31.3612,21100.0
2011-08-25 14:10:00,54.61,54.67,54.59,54.62,8400.0,31.3785,31.4129,31.367,31.3842,8400.0
2011-08-25 14:15:00,54.64,54.82,54.64,54.81,35700.0,31.3957,31.4991,31.3957,31.4934,35700.0
2011-08-25 14:20:00,54.82,54.82,54.66,54.73,30300.0,31.4991,31.4991,31.4072,31.4474,30300.0
2011-08-25 14:25:00,54.71,54.76,54.6,54.74,33200.0,31.4359,31.4647,31.3727,31.4532,33200.0
2011-08-25 14:30:00,54.72,54.77,54.68,54.74,14400.0,31.4417,31.4704,31.4187,31.4532,14400.0
2011-08-25 14:35:00,54.74,54.83,54.72,54.77,33500.0,31.4532,31.5049,31.4417,31.4704,33500.0
2011-08-25 14:40:00,54.77,54.77,54.67,54.69,20000.0,31.4704,31.4704,31.4129,31.4244,20000.0
2011-08-25 14:45:00,54.69,54.77,54.59,54.6,44100.0,31.4244,31.4704,31.367,31.3727,44100.0
2011-08-25 14:50:00,54.61,54.65,54.5,54.51,16800.0,31.3785,31.4014,31.3153,31.321,16800.0
2011-08-25 14:55:00,54.48,54.48,54.27,54.27,10400.0,31.3038,31.3038,31.1831,31.1831,10400.0
2011-08-25 15:00:00,54.22,54.29,54.13,54.21,28100.0,31.1544,31.1946,31.1027,31.1486,28100.0
2011-08-25 15:05:00,54.21,54.33,54.2,54.3,22700.0,31.1486,31.2176,31.1429,31.2003,22700.0
2011-08-25 15:10:00,54.31,54.41,54.21,54.38,37400.0,31.2061,31.2635,31.1486,31.2463,37400.0
2011-08-25 15:15:00,54.37,54.66,54.34,54.66,58200.0,31.2406,31.4072,31.2233,31.4072,58200.0
2011-08-25 15:20:00,54.68,54.79,54.66,54.7,35000.0,31.4187,31.4819,31.4072,31.4302,35000.0
2011-08-25 15:25:00,54.7,54.72,54.53,54.53,34800.0,31.4302,31.4417,31.3325,31.3325,34800.0
2011-08-25 15:30:00,54.52,54.59,54.38,54.39,67600.0,31.3268,31.367,31.2463,31.2521,67600.0
2011-08-25 15:35:00,54.39,54.44,54.33,54.41,38400.0,31.2521,31.2808,31.2176,31.2635,38400.0
2011-08-25 15:40:00,54.38,54.4,54.23,54.23,40300.0,31.2463,31.2578,31.1601,31.1601,40300.0
2011-08-25 15:45:00,54.22,54.42,54.17,54.35,61500.0,31.1544,31.2693,31.1256,31.2291,61500.0
2011-08-25 15:50:00,54.35,54.39,54.21,54.3,78000.0,31.2291,31.2521,31.1486,31.2003,78000.0
2011-08-25 15:55:00,54.31,54.39,54.25,54.27,97100.0,31.2061,31.2521,31.1716,31.1831,97100.0
2011-08-26 09:30:00,53.98,53.99,53.65,53.77,137300.0,31.0165,31.0222,30.8269,30.8958,137300.0
2011-08-26 09:35:00,53.75,53.92,53.62,53.62,42900.0,30.8843,30.982,30.8096,30.8096,42900.0
2011-08-26 09:40:00,53.61,53.75,53.46,53.56,43000.0,30.8039,30.8843,30.7177,30.7751,43000.0
2011-08-26 09:45:00,53.53,53.54,53.33,53.52,85500.0,30.7579,30.7637,30.643,30.7522,85500.0
2011-08-26 09:50:00,53.51,53.53,53.21,53.3,71900.0,30.7464,30.7579,30.574,30.6258,71900.0
2011-08-26 09:55:00,53.33,53.5,53.31,53.45,44000.0,30.643,30.7407,30.6315,30.7119,44000.0
2011-08-26 10:00:00,53.46,53.49,53.02,53.1,136500.0,30.7177,30.7349,30.4649,30.5108,136500.0
2011-08-26 10:05:00,53.09,53.09,52.74,53.01,93100.0,30.5051,30.5051,30.304,30.4591,93100.0
2011-08-26 10:10:00,53.01,53.18,52.92,53.1,33800.0,30.4591,30.5568,30.4074,30.5108,33800.0
2011-08-26 10:15:00,53.13,53.35,53.13,53.3,22600.0,30.5281,30.6545,30.5281,30.6258,22600.0
2011-08-26 10:20:00,53.32,53.71,53.31,53.55,41300.0,30.6372,30.8613,30.6315,30.7694,41300.0
2011-08-26 10:25:00,53.58,53.93,53.57,53.81,22400.0,30.7866,30.9877,30.7809,30.9188,22400.0
2011-08-26 10:30:00,53.76,53.85,53.53,53.53,17700.0,30.8901,30.9418,30.7579,30.7579,17700.0
2011-08-26 10:35:00,53.6,53.84,53.57,53.74,17800.0,30.7981,30.936,30.7809,30.8786,17800.0
2011-08-26 10:40:00,53.72,53.95,53.66,53.95,22300.0,30.8671,30.9992,30.8326,30.9992,22300.0
2011-08-26 10:45:00,53.99,54.38,53.95,54.22,35400.0,31.0222,31.2463,30.9992,31.1544,35400.0
2011-08-26 10:50:00,54.21,54.22,54.05,54.05,52900.0,31.1486,31.1544,31.0567,31.0567,52900.0
2011-08-26 10:55:00,54.03,54.11,53.88,53.96,43500.0,31.0452,31.0912,30.959,31.005,43500.0
2011-08-26 11:00:00,53.93,54.24,53.87,54.21,70400.0,30.9877,31.1659,30.9533,31.1486,70400.0
2011-08-26 11:05:00,54.25,54.36,54.19,54.24,43900.0,31.1716,31.2348,31.1371,31.1659,43900.0
2011-08-26 11:10:00,54.25,54.48,54.21,54.42,34000.0,31.1716,31.3038,31.1486,31.2693,34000.0
2011-08-26 11:15:00,54.42,54.6,54.31,54.34,51800.0,31.2693,31.3727,31.2061,31.2233,51800.0
2011-08-26 11:20:00,54.34,54.47,54.33,54.35,36400.0,31.2233,31.298,31.2176,31.2291,36400.0
2011-08-26 11:25:00,54.37,54.41,54.23,54.28,35300.0,31.2406,31.2635,31.1601,31.1889,35300.0
2011-08-26 11:30:00,54.26,54.43,54.25,54.43,29500.0,31.1774,31.275,31.1716,31.275,29500.0
2011-08-26 11:35:00,54.42,54.5,54.33,54.33,38700.0,31.2693,31.3153,31.2176,31.2176,38700.0
2011-08-26 11:40:00,54.31,54.36,54.25,54.33,60200.0,31.2061,31.2348,31.1716,31.2176,60200.0
2011-08-26 11:45:00,54.34,54.46,54.28,54.36,46700.0,31.2233,31.2923,31.1889,31.2348,46700.0
2011-08-26 11:50:00,54.35,54.45,54.28,54.45,26100.0,31.2291,31.2865,31.1889,31.2865,26100.0
2011-08-26 11:55:00,54.47,54.57,54.44,54.48,17600.0,31.298,31.3555,31.2808,31.3038,17600.0
2011-08-26 12:00:00,54.49,54.71,54.49,54.65,40700.0,31.3095,31.4359,31.3095,31.4014,40700.0
2011-08-26 12:05:00,54.66,54.75,54.6,54.71,23900.0,31.4072,31.4589,31.3727,31.4359,23900.0
2011-08-26 12:10:00,54.71,54.82,54.63,54.64,21100.0,31.4359,31.4991,31.39,31.3957,21100.0
2011-08-26 12:15:00,54.67,54.69,54.63,54.66,28300.0,31.4129,31.4244,31.39,31.4072,28300.0
2011-08-26 12:20:00,54.66,54.77,54.62,54.64,17200.0,31.4072,31.4704,31.3842,31.3957,17200.0
2011-08-26 12:25:00,54.65,54.8,54.63,54.8,23300.0,31.4014,31.4876,31.39,31.4876,23300.0
2011-08-26 12:30:00,54.81,54.82,54.66,54.68,25700.0,31.4934,31.4991,31.4072,31.4187,25700.0
2011-08-26 12:35:00,54.69,54.73,54.6,54.71,10100.0,31.4244,31.4474,31.3727,31.4359,10100.0
2011-08-26 12:40:00,54.71,54.82,54.71,54.71,18500.0,31.4359,31.4991,31.4359,31.4359,18500.0
2011-08-26 12:45:00,54.71,54.71,54.58,54.58,10400.0,31.4359,31.4359,31.3612,31.3612,10400.0
2011-08-26 12:50:00,54.6,54.7,54.56,54.65,24400.0,31.3727,31.4302,31.3497,31.4014,24400.0
2011-08-26 12:55:00,54.66,54.74,54.66,54.71,7500.0,31.4072,31.4532,31.4072,31.4359,7500.0
2011-08-26 13:00:00,54.72,54.77,54.65,54.76,11200.0,31.4417,31.4704,31.4014,31.4647,11200.0
2011-08-26 13:05:00,54.74,54.9,54.72,54.82,24900.0,31.4532,31.5451,31.4417,31.4991,24900.0
2011-08-26 13:10:00,54.8,54.93,54.79,54.89,11200.0,31.4876,31.5623,31.4819,31.5394,11200.0
2011-08-26 13:15:00,54.88,54.95,54.86,54.88,111400.0,31.5336,31.5738,31.5221,31.5336,111400.0
2011-08-26 13:20:00,54.86,54.9,54.82,54.89,13200.0,31.5221,31.5451,31.4991,31.5394,13200.0
2011-08-26 13:25:00,54.89,55.01,54.89,55.0,38300.0,31.5394,31.6083,31.5394,31.6026,38300.0
2011-08-26 13:30:00,54.99,55.02,54.93,54.95,24300.0,31.5968,31.614,31.5623,31.5738,24300.0
2011-08-26 13:35:00,54.97,55.03,54.93,54.93,15000.0,31.5853,31.6198,31.5623,31.5623,15000.0
2011-08-26 13:40:00,54.95,55.05,54.94,54.98,70800.0,31.5738,31.6313,31.5681,31.5911,70800.0
2011-08-26 13:45:00,55.0,55.06,54.96,55.06,17400.0,31.6026,31.637,31.5796,31.637,17400.0
2011-08-26 13:50:00,54.99,55.07,54.95,55.07,30100.0,31.5968,31.6428,31.5738,31.6428,30100.0
2011-08-26 13:55:00,55.07,55.12,54.98,55.05,33900.0,31.6428,31.6715,31.5911,31.6313,33900.0
2011-08-26 14:00:00,55.06,55.13,55.02,55.02,37100.0,31.637,31.6773,31.614,31.614,37100.0
2011-08-26 14:05:00,55.01,55.01,54.93,54.99,28900.0,31.6083,31.6083,31.5623,31.5968,28900.0
2011-08-26 14:10:00,54.97,54.97,54.85,54.88,20000.0,31.5853,31.5853,31.5164,31.5336,20000.0
2011-08-26 14:15:00,54.88,54.94,54.82,54.91,18400.0,31.5336,31.5681,31.4991,31.5508,18400.0
2011-08-26 14:20:00,54.93,54.94,54.85,54.85,11300.0,31.5623,31.5681,31.5164,31.5164,11300.0
2011-08-26 14:25:00,54.86,54.86,54.66,54.68,17900.0,31.5221,31.5221,31.4072,31.4187,17900.0
2011-08-26 14:30:00,54.7,54.75,54.65,54.75,17400.0,31.4302,31.4589,31.4014,31.4589,17400.0
2011-08-26 14:35:00,54.75,54.75,54.56,54.64,30400.0,31.4589,31.4589,31.3497,31.3957,30400.0
2011-08-26 14:40:00,54.63,54.79,54.63,54.77,11300.0,31.39,31.4819,31.39,31.4704,11300.0
2011-08-26 14:45:00,54.77,54.88,54.77,54.84,18700.0,31.4704,31.5336,31.4704,31.5106,18700.0
2011-08-26 14:50:00,54.85,54.96,54.83,54.89,19700.0,31.5164,31.5796,31.5049,31.5394,19700.0
2011-08-26 14:55:00,54.89,54.96,54.89,54.95,16400.0,31.5394,31.5796,31.5394,31.5738,16400.0
2011-08-26 15:00:00,54.97,54.99,54.85,54.86,43700.0,31.5853,31.5968,31.5164,31.5221,43700.0
2011-08-26 15:05:00,54.87,54.87,54.72,54.75,34500.0,31.5279,31.5279,31.4417,31.4589,34500.0
2011-08-26 15:10:00,54.71,54.77,54.7,54.76,28200.0,31.4359,31.4704,31.4302,31.4647,28200.0
2011-08-26 15:15:00,54.75,54.75,54.58,54.62,32700.0,31.4589,31.4589,31.3612,31.3842,32700.0
2011-08-26 15:20:00,54.64,54.68,54.61,54.61,17500.0,31.3957,31.4187,31.3785,31.3785,17500.0
2011-08-26 15:25:00,54.59,54.7,54.57,54.68,23100.0,31.367,31.4302,31.3555,31.4187,23100.0
2011-08-26 15:30:00,54.71,54.77,54.62,54.77,18000.0,31.4359,31.4704,31.3842,31.4704,18000.0
2011-08-26 15:35:00,54.76,54.82,54.69,54.81,34500.0,31.4647,31.4991,31.4244,31.4934,34500.0
2011-08-26 15:40:00,54.82,54.9,54.82,54.9,20200.0,31.4991,31.5451,31.4991,31.5451,20200.0
2011-08-26 15:45:00,54.92,54.96,54.86,54.88,51000.0,31.5566,31.5796,31.5221,31.5336,51000.0
2011-08-26 15:50:00,54.91,54.92,54.84,54.92,35500.0,31.5508,31.5566,31.5106,31.5566,35500.0
2011-08-26 15:55:00,54.93,55.02,54.91,54.97,61000.0,31.5623,31.614,31.5508,31.5853,61000.0
2011-08-29 09:30:00,55.63,55.92,55.62,55.79,88000.0,31.9646,32.1312,31.9588,32.0565,88000.0
2011-08-29 09:35:00,55.78,55.92,55.72,55.82,58600.0,32.0507,32.1312,32.0163,32.0737,58600.0
2011-08-29 09:40:00,55.8,55.98,55.7,55.9,74100.0,32.0622,32.1657,32.0048,32.1197,74100.0
2011-08-29 09:45:00,55.91,55.94,55.77,55.92,89400.0,32.1254,32.1427,32.045,32.1312,89400.0
2011-08-29 09:50:00,55.91,55.92,55.77,55.78,80700.0,32.1254,32.1312,32.045,32.0507,80700.0
2011-08-29 09:55:00,55.79,55.91,55.73,55.85,96300.0,32.0565,32.1254,32.022,32.091,96300.0
2011-08-29 10:00:00,55.87,55.87,55.66,55.7,39300.0,32.1025,32.1025,31.9818,32.0048,39300.0
2011-08-29 10:05:00,55.71,55.8,55.66,55.75,41000.0,32.0105,32.0622,31.9818,32.0335,41000.0
2011-08-29 10:10:00,55.78,55.9,55.73,55.88,31900.0,32.0507,32.1197,32.022,32.1082,31900.0
2011-08-29 10:15:00,55.89,55.9,55.8,55.85,18100.0,32.1139,32.1197,32.0622,32.091,18100.0
2011-08-29 10:20:00,55.83,55.92,55.83,55.88,27100.0,32.0795,32.1312,32.0795,32.1082,27100.0
2011-08-29 10:25:00,55.9,55.93,55.81,55.82,19900.0,32.1197,32.1369,32.068,32.0737,19900.0
2011-08-29 10:30:00,55.83,55.85,55.78,55.81,14600.0,32.0795,32.091,32.0507,32.068,14600.0
2011-08-29 10:35:00,55.83,55.88,55.78,55.88,15500.0,32.0795,32.1082,32.0507,32.1082,15500.0
2011-08-29 10:40:00,55.89,55.91,55.85,55.88,10900.0,32.1139,32.1254,32.091,32.1082,10900.0
2011-08-29 10:45:00,55.89,55.95,55.85,55.9,13900.0,32.1139,32.1484,32.091,32.1197,13900.0
2011-08-29 10:50:00,55.89,55.96,55.88,55.96,15500.0,32.1139,32.1542,32.1082,32.1542,15500.0
2011-08-29 10:55:00,55.96,55.98,55.91,55.95,12300.0,32.1542,32.1657,32.1254,32.1484,12300.0
2011-08-29 11:00:00,55.94,56.0,55.86,55.92,19400.0,32.1427,32.1771,32.0967,32.1312,19400.0
2011-08-29 11:05:00,55.9,55.91,55.79,55.81,24900.0,32.1197,32.1254,32.0565,32.068,24900.0
2011-08-29 11:10:00,55.8,55.86,55.77,55.78,18400.0,32.0622,32.0967,32.045,32.0507,18400.0
2011-08-29 11:15:00,55.78,55.81,55.75,55.77,6200.0,32.0507,32.068,32.0335,32.045,6200.0
2011-08-29 11:20:00,55.78,55.79,55.73,55.76,5900.0,32.0507,32.0565,32.022,32.0392,5900.0
2011-08-29 11:25:00,55.76,55.83,55.75,55.78,5500.0,32.0392,32.0795,32.0335,32.0507,5500.0
2011-08-29 11:30:00,55.8,55.84,55.78,55.84,6000.0,32.0622,32.0852,32.0507,32.0852,6000.0
2011-08-29 11:35:00,55.83,55.96,55.81,55.91,24000.0,32.0795,32.1542,32.068,32.1254,24000.0
2011-08-29 11:40:00,55.92,56.01,55.9,56.0,18700.0,32.1312,32.1829,32.1197,32.1771,18700.0
2011-08-29 11:45:00,56.0,56.09,56.0,56.08,10600.0,32.1771,32.2289,32.1771,32.2231,10600.0
2011-08-29 11:50:00,56.09,56.2,56.08,56.19,7000.0,32.2289,32.2921,32.2231,32.2863,7000.0
2011-08-29 11:55:00,56.2,56.26,56.19,56.19,93000.0,32.2921,32.3265,32.2863,32.2863,93000.0
2011-08-29 12:00:00,56.19,56.33,56.19,56.33,19400.0,32.2863,32.3668,32.2863,32.3668,19400.0
2011-08-29 12:05:00,56.34,56.39,56.34,56.38,8700.0,32.3725,32.4012,32.3725,32.3955,8700.0
2011-08-29 12:10:00,56.38,56.39,56.35,56.37,10900.0,32.3955,32.4012,32.3783,32.3897,10900.0
2011-08-29 12:15:00,56.37,56.39,56.34,56.36,12200.0,32.3897,32.4012,32.3725,32.384,12200.0
2011-08-29 12:20:00,56.35,56.36,56.32,56.34,5900.0,32.3783,32.384,32.361,32.3725,5900.0
2011-08-29 12:25:00,56.36,56.36,56.31,56.31,17000.0,32.384,32.384,32.3553,32.3553,17000.0
2011-08-29 12:30:00,56.32,56.32,56.28,56.3,5000.0,32.361,32.361,32.338,32.3495,5000.0
2011-08-29 12:35:00,56.32,56.34,56.3,56.32,7200.0,32.361,32.3725,32.3495,32.361,7200.0
2011-08-29 12:40:00,56.32,56.44,56.32,56.43,17300.0,32.361,32.43,32.361,32.4242,17300.0
2011-08-29 12:45:00,56.42,56.43,56.34,56.34,15100.0,32.4185,32.4242,32.3725,32.3725,15100.0
2011-08-29 12:50:00,56.34,56.4,56.32,56.39,37300.0,32.3725,32.407,32.361,32.4012,37300.0
2011-08-29 12:55:00,56.38,56.41,56.35,56.35,9700.0,32.3955,32.4127,32.3783,32.3783,9700.0
2011-08-29 13:00:00,56.35,56.38,56.35,56.38,2800.0,32.3783,32.3955,32.3783,32.3955,2800.0
2011-08-29 13:05:00,56.38,56.4,56.36,56.38,9600.0,32.3955,32.407,32.384,32.3955,9600.0
2011-08-29 13:10:00,56.38,56.39,56.37,56.37,8900.0,32.3955,32.4012,32.3897,32.3897,8900.0
2011-08-29 13:15:00,56.34,56.34,56.29,56.29,3700.0,32.3725,32.3725,32.3438,32.3438,3700.0
2011-08-29 13:20:00,56.31,56.31,56.28,56.3,6100.0,32.3553,32.3553,32.338,32.3495,6100.0
2011-08-29 13:25:00,56.3,56.32,56.24,56.26,9900.0,32.3495,32.361,32.3151,32.3265,9900.0
2011-08-29 13:30:00,56.25,56.27,56.23,56.23,9600.0,32.3208,32.3323,32.3093,32.3093,9600.0
2011-08-29 13:35:00,56.24,56.25,56.21,56.21,8400.0,32.3151,32.3208,32.2978,32.2978,8400.0
2011-08-29 13:40:00,56.22,56.24,56.18,56.21,17200.0,32.3036,32.3151,32.2806,32.2978,17200.0
2011-08-29 13:45:00,56.19,56.2,56.17,56.17,8800.0,32.2863,32.2921,32.2748,32.2748,8800.0
2011-08-29 13:50:00,56.18,56.21,56.18,56.19,16200.0,32.2806,32.2978,32.2806,32.2863,16200.0
2011-08-29 13:55:00,56.19,56.23,56.17,56.19,19300.0,32.2863,32.3093,32.2748,32.2863,19300.0
2011-08-29 14:00:00,56.19,56.35,56.19,56.34,6100.0,32.2863,32.3783,32.2863,32.3725,6100.0
2011-08-29 14:05:00,56.33,56.35,56.32,56.33,3300.0,32.3668,32.3783,32.361,32.3668,3300.0
2011-08-29 14:10:00,56.36,56.41,56.36,56.4,9700.0,32.384,32.4127,32.384,32.407,9700.0
2011-08-29 14:15:00,56.42,56.42,56.38,56.38,4700.0,32.4185,32.4185,32.3955,32.3955,4700.0
2011-08-29 14:20:00,56.38,56.44,56.38,56.4,55700.0,32.3955,32.43,32.3955,32.407,55700.0
2011-08-29 14:25:00,56.41,56.45,56.4,56.45,23100.0,32.4127,32.4357,32.407,32.4357,23100.0
2011-08-29 14:30:00,56.45,56.51,56.43,56.51,17200.0,32.4357,32.4702,32.4242,32.4702,17200.0
2011-08-29 14:35:00,56.5,56.52,56.48,56.5,14200.0,32.4644,32.4759,32.453,32.4644,14200.0
2011-08-29 14:40:00,56.5,56.51,56.45,56.45,68500.0,32.4644,32.4702,32.4357,32.4357,68500.0
2011-08-29 14:45:00,56.44,56.49,56.37,56.49,11800.0,32.43,32.4587,32.3897,32.4587,11800.0
2011-08-29 14:50:00,56.49,56.49,56.39,56.39,7500.0,32.4587,32.4587,32.4012,32.4012,7500.0
2011-08-29 14:55:00,56.39,56.4,56.28,56.34,17700.0,32.4012,32.407,32.338,32.3725,17700.0
2011-08-29 15:00:00,56.33,56.35,56.31,56.32,17600.0,32.3668,32.3783,32.3553,32.361,17600.0
2011-08-29 15:05:00,56.33,56.37,56.3,56.31,10200.0,32.3668,32.3897,32.3495,32.3553,10200.0
2011-08-29 15:10:00,56.31,56.34,56.29,56.31,9900.0,32.3553,32.3725,32.3438,32.3553,9900.0
2011-08-29 15:15:00,56.33,56.45,56.33,56.4,15200.0,32.3668,32.4357,32.3668,32.407,15200.0
2011-08-29 15:20:00,56.39,56.52,56.38,56.5,12600.0,32.4012,32.4759,32.3955,32.4644,12600.0
2011-08-29 15:25:00,56.51,56.53,56.49,56.53,4100.0,32.4702,32.4817,32.4587,32.4817,4100.0
2011-08-29 15:30:00,56.53,56.61,56.52,56.61,27300.0,32.4817,32.5277,32.4759,32.5277,27300.0
2011-08-29 15:35:00,56.6,56.61,56.5,56.59,22300.0,32.5219,32.5277,32.4644,32.5162,22300.0
2011-08-29 15:40:00,56.61,56.67,56.59,56.65,48700.0,32.5277,32.5621,32.5162,32.5506,48700.0
2011-08-29 15:45:00,56.66,56.73,56.66,56.71,56700.0,32.5564,32.5966,32.5564,32.5851,56700.0
2011-08-29 15:50:00,56.69,56.71,56.62,56.71,34000.0,32.5736,32.5851,32.5334,32.5851,34000.0
2011-08-29 15:55:00,56.71,56.86,56.71,56.79,111800.0,32.5851,32.6713,32.5851,32.6311,111800.0
2011-08-30 09:30:00,56.7,56.7,56.47,56.57,64400.0,32.5794,32.5794,32.4472,32.5047,64400.0
2011-08-30 09:35:00,56.55,56.58,56.35,56.44,37500.0,32.4932,32.5104,32.3783,32.43,37500.0
2011-08-30 09:40:00,56.45,56.58,56.42,56.46,35900.0,32.4357,32.5104,32.4185,32.4415,35900.0
2011-08-30 09:45:00,56.44,56.47,56.25,56.25,36200.0,32.43,32.4472,32.3208,32.3208,36200.0
2011-08-30 09:50:00,56.26,56.26,56.11,56.18,23500.0,32.3265,32.3265,32.2404,32.2806,23500.0
2011-08-30 09:55:00,56.17,56.31,56.16,56.16,33800.0,32.2748,32.3553,32.2691,32.2691,33800.0
2011-08-30 10:00:00,56.17,56.21,55.81,55.81,134300.0,32.2748,32.2978,32.068,32.068,134300.0
2011-08-30 10:05:00,55.81,56.11,55.8,56.11,42300.0,32.068,32.2404,32.0622,32.2404,42300.0
2011-08-30 10:10:00,56.11,56.35,56.03,56.35,26900.0,32.2404,32.3783,32.1944,32.3783,26900.0
2011-08-30 10:15:00,56.33,56.38,56.24,56.28,15400.0,32.3668,32.3955,32.3151,32.338,15400.0
2011-08-30 10:20:00,56.27,56.28,56.15,56.19,31200.0,32.3323,32.338,32.2633,32.2863,31200.0
2011-08-30 10:25:00,56.2,56.33,56.19,56.24,12400.0,32.2921,32.3668,32.2863,32.3151,12400.0
2011-08-30 10:30:00,56.25,56.4,56.21,56.4,26800.0,32.3208,32.407,32.2978,32.407,26800.0
2011-08-30 10:35:00,56.4,56.4,56.23,56.26,323900.0,32.407,32.407,32.3093,32.3265,323900.0
2011-08-30 10:40:00,56.25,56.25,56.1,56.17,76300.0,32.3208,32.3208,32.2346,32.2748,76300.0
2011-08-30 10:45:00,56.17,56.3,56.07,56.1,59300.0,32.2748,32.3495,32.2174,32.2346,59300.0
2011-08-30 10:50:00,56.09,56.16,56.07,56.1,15800.0,32.2289,32.2691,32.2174,32.2346,15800.0
2011-08-30 10:55:00,56.13,56.24,56.12,56.17,13900.0,32.2518,32.3151,32.2461,32.2748,13900.0
2011-08-30 11:00:00,56.17,56.28,56.13,56.27,16100.0,32.2748,32.338,32.2518,32.3323,16100.0
2011-08-30 11:05:00,56.27,56.35,56.27,56.29,14500.0,32.3323,32.3783,32.3323,32.3438,14500.0
2011-08-30 11:10:00,56.29,56.43,56.26,56.43,18000.0,32.3438,32.4242,32.3265,32.4242,18000.0
2011-08-30 11:15:00,56.43,56.48,56.34,56.36,29600.0,32.4242,32.453,32.3725,32.384,29600.0
2011-08-30 11:20:00,56.37,56.48,56.34,56.47,11800.0,32.3897,32.453,32.3725,32.4472,11800.0
2011-08-30 11:25:00,56.48,56.77,56.46,56.73,48000.0,32.453,32.6196,32.4415,32.5966,48000.0
2011-08-30 11:30:00,56.73,56.86,56.72,56.86,23700.0,32.5966,32.6713,32.5909,32.6713,23700.0
2011-08-30 11:35:00,56.85,57.08,56.85,57.03,34200.0,32.6656,32.7977,32.6656,32.769,34200.0
2011-08-30 11:40:00,57.02,57.16,57.02,57.06,32400.0,32.7632,32.8437,32.7632,32.7862,32400.0
2011-08-30 11:45:00,57.05,57.05,56.98,56.99,20100.0,32.7805,32.7805,32.7402,32.746,20100.0
2011-08-30 11:50:00,56.99,57.04,56.93,56.93,11100.0,32.746,32.7747,32.7115,32.7115,11100.0
2011-08-30 11:55:00,56.92,56.97,56.91,56.93,6400.0,32.7058,32.7345,32.7,32.7115,6400.0
2011-08-30 12:00:00,56.94,56.94,56.73,56.75,21000.0,32.7173,32.7173,32.5966,32.6081,21000.0
2011-08-30 12:05:00,56.75,56.79,56.69,56.7,22100.0,32.6081,32.6311,32.5736,32.5794,22100.0
2011-08-30 12:10:00,56.7,56.77,56.69,56.71,19700.0,32.5794,32.6196,32.5736,32.5851,19700.0
2011-08-30 12:15:00,56.68,56.76,56.64,56.76,18700.0,32.5679,32.6138,32.5449,32.6138,18700.0
2011-08-30 12:20:00,56.76,56.81,56.75,56.81,8100.0,32.6138,32.6426,32.6081,32.6426,8100.0
2011-08-30 12:25:00,56.81,56.81,56.68,56.68,12600.0,32.6426,32.6426,32.5679,32.5679,12600.0
2011-08-30 12:30:00,56.68,56.72,56.64,56.72,10000.0,32.5679,32.5909,32.5449,32.5909,10000.0
2011-08-30 12:35:00,56.71,56.73,56.68,56.68,8000.0,32.5851,32.5966,32.5679,32.5679,8000.0
2011-08-30 12:40:00,56.68,56.68,56.47,56.47,35300.0,32.5679,32.5679,32.4472,32.4472,35300.0
2011-08-30 12:45:00,56.47,56.48,56.35,56.39,9200.0,32.4472,32.453,32.3783,32.4012,9200.0
2011-08-30 12:50:00,56.38,56.4,56.29,56.29,10500.0,32.3955,32.407,32.3438,32.3438,10500.0
2011-08-30 12:55:00,56.28,56.36,56.23,56.36,19500.0,32.338,32.384,32.3093,32.384,19500.0
2011-08-30 13:00:00,56.37,56.38,56.28,56.29,16200.0,32.3897,32.3955,32.338,32.3438,16200.0
2011-08-30 13:05:00,56.27,56.36,56.27,56.36,17400.0,32.3323,32.384,32.3323,32.384,17400.0
2011-08-30 13:10:00,56.36,56.46,56.31,56.45,22100.0,32.384,32.4415,32.3553,32.4357,22100.0
2011-08-30 13:15:00,56.45,56.47,56.35,56.42,21600.0,32.4357,32.4472,32.3783,32.4185,21600.0
2011-08-30 13:20:00,56.45,56.5,56.44,56.49,8000.0,32.4357,32.4644,32.43,32.4587,8000.0
2011-08-30 13:25:00,56.5,56.52,56.38,56.4,120800.0,32.4644,32.4759,32.3955,32.407,120800.0
2011-08-30 13:30:00,56.41,56.41,56.27,56.28,19400.0,32.4127,32.4127,32.3323,32.338,19400.0
2011-08-30 13:35:00,56.27,56.3,56.24,56.29,11100.0,32.3323,32.3495,32.3151,32.3438,11100.0
2011-08-30 13:40:00,56.3,56.45,56.3,56.39,21900.0,32.3495,32.4357,32.3495,32.4012,21900.0
2011-08-30 13:45:00,56.42,56.51,56.37,56.45,18200.0,32.4185,32.4702,32.3897,32.4357,18200.0
2011-08-30 13:50:00,56.45,56.47,56.36,56.44,20000.0,32.4357,32.4472,32.384,32.43,20000.0
2011-08-30 13:55:00,56.46,56.49,56.39,56.41,16400.0,32.4415,32.4587,32.4012,32.4127,16400.0
2011-08-30 14:00:00,56.41,56.57,56.34,56.42,64500.0,32.4127,32.5047,32.3725,32.4185,64500.0
2011-08-30 14:05:00,56.41,56.53,56.33,56.53,32600.0,32.4127,32.4817,32.3668,32.4817,32600.0
2011-08-30 14:10:00,56.54,56.71,56.44,56.71,50000.0,32.4874,32.5851,32.43,32.5851,50000.0
2011-08-30 14:15:00,56.72,56.79,56.69,56.75,33100.0,32.5909,32.6311,32.5736,32.6081,33100.0
2011-08-30 14:20:00,56.74,56.83,56.67,56.76,26300.0,32.6023,32.6541,32.5621,32.6138,26300.0
2011-08-30 14:25:00,56.75,56.9,56.73,56.9,21400.0,32.6081,32.6943,32.5966,32.6943,21400.0
2011-08-30 14:30:00,56.9,56.93,56.84,56.89,22700.0,32.6943,32.7115,32.6598,32.6885,22700.0
2011-08-30 14:35:00,56.88,56.94,56.86,56.94,46500.0,32.6828,32.7173,32.6713,32.7173,46500.0
2011-08-30 14:40:00,56.93,56.96,56.89,56.93,44700.0,32.7115,32.7288,32.6885,32.7115,44700.0
2011-08-30 14:45:00,56.92,56.94,56.83,56.89,68300.0,32.7058,32.7173,32.6541,32.6885,68300.0
2011-08-30 14:50:00,56.9,56.99,56.82,56.91,52300.0,32.6943,32.746,32.6483,32.7,52300.0
2011-08-30 14:55:00,56.91,57.06,56.86,57.05,36400.0,32.7,32.7862,32.6713,32.7805,36400.0
2011-08-30 15:00:00,57.05,57.05,56.93,56.98,36600.0,32.7805,32.7805,32.7115,32.7402,36600.0
2011-08-30 15:05:00,56.97,57.04,56.95,57.01,36500.0,32.7345,32.7747,32.723,32.7575,36500.0
2011-08-30 15:10:00,57.0,57.01,56.94,57.0,12400.0,32.7517,32.7575,32.7173,32.7517,12400.0
2011-08-30 15:15:00,57.01,57.04,56.98,57.04,13000.0,32.7575,32.7747,32.7402,32.7747,13000.0
2011-08-30 15:20:00,57.03,57.06,57.0,57.06,13300.0,32.769,32.7862,32.7517,32.7862,13300.0
2011-08-30 15:25:00,57.08,57.13,57.01,57.12,20500.0,32.7977,32.8264,32.7575,32.8207,20500.0
2011-08-30 15:30:00,57.12,57.28,57.1,57.28,28000.0,32.8207,32.9126,32.8092,32.9126,28000.0
2011-08-30 15:35:00,57.28,57.34,57.26,57.34,32800.0,32.9126,32.9471,32.9011,32.9471,32800.0
2011-08-30 15:40:00,57.34,57.37,57.28,57.35,27800.0,32.9471,32.9643,32.9126,32.9528,27800.0
2011-08-30 15:45:00,57.36,57.39,57.23,57.27,53100.0,32.9586,32.9758,32.8839,32.9069,53100.0
2011-08-30 15:50:00,57.28,57.29,57.15,57.19,36000.0,32.9126,32.9184,32.8379,32.8609,36000.0
2011-08-30 15:55:00,57.19,57.19,57.0,57.02,56600.0,32.8609,32.8609,32.7517,32.7632,56600.0
2011-08-31 09:30:00,57.42,57.5,57.03,57.05,47800.0,32.9931,33.039,32.769,32.7805,47800.0
2011-08-31 09:35:00,57.04,57.04,56.82,56.99,25100.0,32.7747,32.7747,32.6483,32.746,25100.0
2011-08-31 09:40:00,56.99,57.49,56.99,57.45,28400.0,32.746,33.0333,32.746,33.0103,28400.0
2011-08-31 09:45:00,57.42,57.48,57.32,57.44,37900.0,32.9931,33.0275,32.9356,33.0046,37900.0
2011-08-31 09:50:00,57.43,57.46,57.35,57.42,19400.0,32.9988,33.0161,32.9528,32.9931,19400.0
2011-08-31 09:55:00,57.43,57.44,57.22,57.3,15700.0,32.9988,33.0046,32.8782,32.9241,15700.0
2011-08-31 10:00:00,57.32,57.52,57.32,57.43,34400.0,32.9356,33.0505,32.9356,32.9988,34400.0
2011-08-31 10:05:00,57.43,57.48,57.38,57.41,27200.0,32.9988,33.0275,32.9701,32.9873,27200.0
2011-08-31 10:10:00,57.42,57.68,57.4,57.68,28200.0,32.9931,33.1425,32.9816,33.1425,28200.0
2011-08-31 10:15:00,57.7,57.86,57.7,57.78,34800.0,33.154,33.2459,33.154,33.1999,34800.0
2011-08-31 10:20:00,57.79,57.79,57.6,57.61,22400.0,33.2057,33.2057,33.0965,33.1022,22400.0
2011-08-31 10:25:00,57.59,57.71,57.55,57.71,19100.0,33.0908,33.1597,33.0678,33.1597,19100.0
2011-08-31 10:30:00,57.65,57.78,57.63,57.77,38800.0,33.1252,33.1999,33.1137,33.1942,38800.0
2011-08-31 10:35:00,57.76,57.82,57.75,57.78,23100.0,33.1884,33.2229,33.1827,33.1999,23100.0
2011-08-31 10:40:00,57.77,57.8,57.73,57.75,26100.0,33.1942,33.2114,33.1712,33.1827,26100.0
2011-08-31 10:45:00,57.76,57.89,57.74,57.75,46200.0,33.1884,33.2631,33.1769,33.1827,46200.0
2011-08-31 10:50:00,57.74,57.74,57.48,57.51,46200.0,33.1769,33.1769,33.0275,33.0448,46200.0
2011-08-31 10:55:00,57.49,57.49,57.36,57.46,40600.0,33.0333,33.0333,32.9586,33.0161,40600.0
2011-08-31 11:00:00,57.46,57.48,57.31,57.37,50300.0,33.0161,33.0275,32.9299,32.9643,50300.0
2011-08-31 11:05:00,57.38,57.52,57.35,57.51,21400.0,32.9701,33.0505,32.9528,33.0448,21400.0
2011-08-31 11:10:00,57.51,57.59,57.49,57.54,29000.0,33.0448,33.0908,33.0333,33.062,29000.0
2011-08-31 11:15:00,57.56,57.56,57.4,57.42,42500.0,33.0735,33.0735,32.9816,32.9931,42500.0
2011-08-31 11:20:00,57.42,57.43,57.34,57.4,43200.0,32.9931,32.9988,32.9471,32.9816,43200.0
2011-08-31 11:25:00,57.4,57.46,57.37,57.42,23800.0,32.9816,33.0161,32.9643,32.9931,23800.0
2011-08-31 11:30:00,57.41,57.48,57.4,57.47,21300.0,32.9873,33.0275,32.9816,33.0218,21300.0
2011-08-31 11:35:00,57.48,57.57,57.48,57.55,23300.0,33.0275,33.0793,33.0275,33.0678,23300.0
2011-08-31 11:40:00,57.55,57.64,57.55,57.58,16900.0,33.0678,33.1195,33.0678,33.085,16900.0
2011-08-31 11:45:00,57.58,57.58,57.35,57.35,19100.0,33.085,33.085,32.9528,32.9528,19100.0
2011-08-31 11:50:00,57.36,57.38,57.29,57.33,19000.0,32.9586,32.9701,32.9184,32.9414,19000.0
2011-08-31 11:55:00,57.34,57.34,57.23,57.24,19000.0,32.9471,32.9471,32.8839,32.8896,19000.0
2011-08-31 12:00:00,57.23,57.38,57.22,57.38,31500.0,32.8839,32.9701,32.8782,32.9701,31500.0
2011-08-31 12:05:00,57.37,57.46,57.37,57.46,8500.0,32.9643,33.0161,32.9643,33.0161,8500.0
2011-08-31 12:10:00,57.46,57.57,57.46,57.57,15600.0,33.0161,33.0793,33.0161,33.0793,15600.0
2011-08-31 12:15:00,57.57,57.59,57.54,57.55,14900.0,33.0793,33.0908,33.062,33.0678,14900.0
2011-08-31 12:20:00,57.58,57.67,57.57,57.67,8000.0,33.085,33.1367,33.0793,33.1367,8000.0
2011-08-31 12:25:00,57.66,57.66,57.58,57.58,19600.0,33.131,33.131,33.085,33.085,19600.0
2011-08-31 12:30:00,57.57,57.7,57.57,57.7,17100.0,33.0793,33.154,33.0793,33.154,17100.0
2011-08-31 12:35:00,57.71,57.74,57.69,57.72,11900.0,33.1597,33.1769,33.1482,33.1654,11900.0
2011-08-31 12:40:00,57.72,57.74,57.67,57.67,19800.0,33.1654,33.1769,33.1367,33.1367,19800.0
2011-08-31 12:45:00,57.65,57.69,57.61,57.65,13500.0,33.1252,33.1482,33.1022,33.1252,13500.0
2011-08-31 12:50:00,57.66,57.77,57.66,57.7,23600.0,33.131,33.1942,33.131,33.154,23600.0
2011-08-31 12:55:00,57.71,57.78,57.7,57.78,8000.0,33.1597,33.1999,33.154,33.1999,8000.0
2011-08-31 13:00:00,57.77,57.81,57.65,57.66,28100.0,33.1942,33.2172,33.1252,33.131,28100.0
2011-08-31 13:05:00,57.65,57.68,57.62,57.63,11300.0,33.1252,33.1425,33.108,33.1137,11300.0
2011-08-31 13:10:00,57.63,57.71,57.63,57.68,28000.0,33.1137,33.1597,33.1137,33.1425,28000.0
2011-08-31 13:15:00,57.67,57.67,57.58,57.62,16600.0,33.1367,33.1367,33.085,33.108,16600.0
2011-08-31 13:20:00,57.63,57.63,57.55,57.56,16700.0,33.1137,33.1137,33.0678,33.0735,16700.0
2011-08-31 13:25:00,57.55,57.62,57.53,57.6,18100.0,33.0678,33.108,33.0563,33.0965,18100.0
2011-08-31 13:30:00,57.62,57.65,57.55,57.61,79100.0,33.108,33.1252,33.0678,33.1022,79100.0
2011-08-31 13:35:00,57.63,57.72,57.62,57.72,35200.0,33.1137,33.1654,33.108,33.1654,35200.0
2011-08-31 13:40:00,57.73,57.77,57.7,57.74,15800.0,33.1712,33.1942,33.154,33.1769,15800.0
2011-08-31 13:45:00,57.73,57.73,57.63,57.66,22600.0,33.1712,33.1712,33.1137,33.131,22600.0
2011-08-31 13:50:00,57.67,57.69,57.62,57.65,23400.0,33.1367,33.1482,33.108,33.1252,23400.0
2011-08-31 13:55:00,57.65,57.66,57.6,57.64,15100.0,33.1252,33.131,33.0965,33.1195,15100.0
2011-08-31 14:00:00,57.64,57.68,57.53,57.6,61700.0,33.1195,33.1425,33.0563,33.0965,61700.0
2011-08-31 14:05:00,57.56,57.57,57.48,57.54,48600.0,33.0735,33.0793,33.0275,33.062,48600.0
2011-08-31 14:10:00,57.53,57.56,57.43,57.43,16700.0,33.0563,33.0735,32.9988,32.9988,16700.0
2011-08-31 14:15:00,57.42,57.49,57.42,57.45,28200.0,32.9931,33.0333,32.9931,33.0103,28200.0
2011-08-31 14:20:00,57.44,57.52,57.44,57.52,34400.0,33.0046,33.0505,33.0046,33.0505,34400.0
2011-08-31 14:25:00,57.52,57.52,57.47,57.48,23500.0,33.0505,33.0505,33.0218,33.0275,23500.0
2011-08-31 14:30:00,57.49,57.51,57.4,57.41,28200.0,33.0333,33.0448,32.9816,32.9873,28200.0
2011-08-31 14:35:00,57.41,57.45,57.3,57.42,61700.0,32.9873,33.0103,32.9241,32.9931,61700.0
2011-08-31 14:40:00,57.41,57.42,57.3,57.3,106900.0,32.9873,32.9931,32.9241,32.9241,106900.0
2011-08-31 14:45:00,57.31,57.42,57.31,57.41,46200.0,32.9299,32.9931,32.9299,32.9873,46200.0
2011-08-31 14:50:00,57.41,57.42,57.26,57.28,50500.0,32.9873,32.9931,32.9011,32.9126,50500.0
2011-08-31 14:55:00,57.27,57.45,57.26,57.42,38000.0,32.9069,33.0103,32.9011,32.9931,38000.0
2011-08-31 15:00:00,57.42,57.51,57.38,57.51,38400.0,32.9931,33.0448,32.9701,33.0448,38400.0
2011-08-31 15:05:00,57.5,57.58,57.49,57.5,34800.0,33.039,33.085,33.0333,33.039,34800.0
2011-08-31 15:10:00,57.48,57.48,57.3,57.33,32400.0,33.0275,33.0275,32.9241,32.9414,32400.0
2011-08-31 15:15:00,57.33,57.35,57.2,57.28,35700.0,32.9414,32.9528,32.8667,32.9126,35700.0
2011-08-31 15:20:00,57.28,57.43,57.27,57.41,54200.0,32.9126,32.9988,32.9069,32.9873,54200.0
2011-08-31 15:25:00,57.42,57.49,57.38,57.46,32700.0,32.9931,33.0333,32.9701,33.0161,32700.0
2011-08-31 15:30:00,57.47,57.52,57.41,57.43,73300.0,33.0218,33.0505,32.9873,32.9988,73300.0
2011-08-31 15:35:00,57.43,57.61,57.43,57.54,42900.0,32.9988,33.1022,32.9988,33.062,42900.0
2011-08-31 15:40:00,57.54,57.69,57.52,57.68,157600.0,33.062,33.1482,33.0505,33.1425,157600.0
2011-08-31 15:45:00,57.7,57.78,57.66,57.72,81000.0,33.154,33.1999,33.131,33.1654,81000.0
2011-08-31 15:50:00,57.73,57.76,57.62,57.64,55500.0,33.1712,33.1884,33.108,33.1195,55500.0
2011-08-31 15:55:00,57.66,57.68,57.51,57.58,272500.0,33.131,33.1425,33.0448,33.085,272500.0
2011-09-01 09:30:00,57.52,57.66,57.37,57.59,107200.0,33.0505,33.131,32.9643,33.0908,107200.0
2011-09-01 09:35:00,57.61,57.71,57.42,57.43,63800.0,33.1022,33.1597,32.9931,32.9988,63800.0
2011-09-01 09:40:00,57.44,57.45,57.3,57.31,55500.0,33.0046,33.0103,32.9241,32.9299,55500.0
2011-09-01 09:45:00,57.29,57.34,57.16,57.28,54000.0,32.9184,32.9471,32.8437,32.9126,54000.0
2011-09-01 09:50:00,57.27,57.33,57.13,57.16,40800.0,32.9069,32.9414,32.8264,32.8437,40800.0
2011-09-01 09:55:00,57.15,57.2,56.97,57.06,38400.0,32.8379,32.8667,32.7345,32.7862,38400.0
2011-09-01 10:00:00,57.06,57.81,57.05,57.55,229300.0,32.7862,33.2172,32.7805,33.0678,229300.0
2011-09-01 10:05:00,57.55,57.78,57.48,57.71,39600.0,33.0678,33.1999,33.0275,33.1597,39600.0
2011-09-01 10:10:00,57.7,57.75,57.59,57.61,82300.0,33.154,33.1827,33.0908,33.1022,82300.0
2011-09-01 10:15:00,57.61,57.86,57.61,57.86,91300.0,33.1022,33.2459,33.1022,33.2459,91300.0
2011-09-01 10:20:00,57.86,57.96,57.83,57.91,61400.0,33.2459,33.3033,33.2287,33.2746,61400.0
2011-09-01 10:25:00,57.91,57.93,57.68,57.71,38900.0,33.2746,33.2861,33.1425,33.1597,38900.0
2011-09-01 10:30:00,57.66,57.66,57.44,57.55,65400.0,33.131,33.131,33.0046,33.0678,65400.0
2011-09-01 10:35:00,57.55,57.84,57.48,57.83,34100.0,33.0678,33.2344,33.0275,33.2287,34100.0
2011-09-01 10:40:00,57.82,57.85,57.73,57.76,50700.0,33.2229,33.2401,33.1712,33.1884,50700.0
2011-09-01 10:45:00,57.75,57.75,57.43,57.51,169700.0,33.1827,33.1827,32.9988,33.0448,169700.0
2011-09-01 10:50:00,57.49,57.62,57.47,57.49,65900.0,33.0333,33.108,33.0218,33.0333,65900.0
2011-09-01 10:55:00,57.48,57.53,57.41,57.42,41400.0,33.0275,33.0563,32.9873,32.9931,41400.0
2011-09-01 11:00:00,57.43,57.54,57.35,57.5,46600.0,32.9988,33.062,32.9528,33.039,46600.0
2011-09-01 11:05:00,57.52,57.52,57.37,57.38,43100.0,33.0505,33.0505,32.9643,32.9701,43100.0
2011-09-01 11:10:00,57.37,57.4,57.3,57.32,49300.0,32.9643,32.9816,32.9241,32.9356,49300.0
2011-09-01 11:15:00,57.32,57.6,57.3,57.59,31600.0,32.9356,33.0965,32.9241,33.0908,31600.0
2011-09-01 11:20:00,57.59,57.63,57.52,57.59,37400.0,33.0908,33.1137,33.0505,33.0908,37400.0
2011-09-01 11:25:00,57.58,57.59,57.45,57.58,44100.0,33.085,33.0908,33.0103,33.085,44100.0
2011-09-01 11:30:00,57.58,57.65,57.57,57.64,24300.0,33.085,33.1252,33.0793,33.1195,24300.0
2011-09-01 11:35:00,57.64,57.64,57.54,57.62,49000.0,33.1195,33.1195,33.062,33.108,49000.0
2011-09-01 11:40:00,57.62,57.64,57.45,57.51,27400.0,33.108,33.1195,33.0103,33.0448,27400.0
2011-09-01 11:45:00,57.52,57.6,57.48,57.53,35500.0,33.0505,33.0965,33.0275,33.0563,35500.0
2011-09-01 11:50:00,57.5,57.59,57.4,57.56,32100.0,33.039,33.0908,32.9816,33.0735,32100.0
2011-09-01 11:55:00,57.55,57.55,57.46,57.51,38500.0,33.0678,33.0678,33.0161,33.0448,38500.0
2011-09-01 12:00:00,57.51,57.51,57.4,57.43,24000.0,33.0448,33.0448,32.9816,32.9988,24000.0
2011-09-01 12:05:00,57.42,57.5,57.37,57.49,23700.0,32.9931,33.039,32.9643,33.0333,23700.0
2011-09-01 12:10:00,57.48,57.49,57.43,57.43,24400.0,33.0275,33.0333,32.9988,32.9988,24400.0
2011-09-01 12:15:00,57.43,57.43,57.32,57.42,18200.0,32.9988,32.9988,32.9356,32.9931,18200.0
2011-09-01 12:20:00,57.41,57.5,57.39,57.5,20100.0,32.9873,33.039,32.9758,33.039,20100.0
2011-09-01 12:25:00,57.48,57.5,57.42,57.5,24200.0,33.0275,33.039,32.9931,33.039,24200.0
2011-09-01 12:30:00,57.51,57.54,57.42,57.42,24900.0,33.0448,33.062,32.9931,32.9931,24900.0
2011-09-01 12:35:00,57.41,57.41,57.33,57.34,18400.0,32.9873,32.9873,32.9414,32.9471,18400.0
2011-09-01 12:40:00,57.33,57.37,57.26,57.26,18900.0,32.9414,32.9643,32.9011,32.9011,18900.0
2011-09-01 12:45:00,57.26,57.3,57.23,57.23,21100.0,32.9011,32.9241,32.8839,32.8839,21100.0
2011-09-01 12:50:00,57.23,57.32,57.16,57.16,31000.0,32.8839,32.9356,32.8437,32.8437,31000.0
2011-09-01 12:55:00,57.17,57.27,57.16,57.17,31800.0,32.8494,32.9069,32.8437,32.8494,31800.0
2011-09-01 13:00:00,57.16,57.16,57.07,57.07,39900.0,32.8437,32.8437,32.792,32.792,39900.0
2011-09-01 13:05:00,57.05,57.05,56.92,56.93,42900.0,32.7805,32.7805,32.7058,32.7115,42900.0
2011-09-01 13:10:00,56.92,57.01,56.88,57.01,33500.0,32.7058,32.7575,32.6828,32.7575,33500.0
2011-09-01 13:15:00,56.99,57.02,56.94,57.02,22200.0,32.746,32.7632,32.7173,32.7632,22200.0
2011-09-01 13:20:00,57.03,57.12,56.91,56.91,36100.0,32.769,32.8207,32.7,32.7,36100.0
2011-09-01 13:25:00,56.91,57.08,56.91,57.01,42400.0,32.7,32.7977,32.7,32.7575,42400.0
2011-09-01 13:30:00,56.99,57.02,56.88,56.99,42500.0,32.746,32.7632,32.6828,32.746,42500.0
2011-09-01 13:35:00,56.99,56.99,56.83,56.84,33800.0,32.746,32.746,32.6541,32.6598,33800.0
2011-09-01 13:40:00,56.83,56.83,56.71,56.78,49000.0,32.6541,32.6541,32.5851,32.6253,49000.0
2011-09-01 13:45:00,56.79,56.86,56.73,56.83,28200.0,32.6311,32.6713,32.5966,32.6541,28200.0
2011-09-01 13:50:00,56.82,56.82,56.68,56.74,38300.0,32.6483,32.6483,32.5679,32.6023,38300.0
2011-09-01 13:55:00,56.74,56.85,56.71,56.75,54900.0,32.6023,32.6656,32.5851,32.6081,54900.0
2011-09-01 14:00:00,56.75,56.8,56.59,56.61,69700.0,32.6081,32.6368,32.5162,32.5277,69700.0
2011-09-01 14:05:00,56.61,56.71,56.58,56.67,38400.0,32.5277,32.5851,32.5104,32.5621,38400.0
2011-09-01 14:10:00,56.66,56.75,56.63,56.73,45700.0,32.5564,32.6081,32.5391,32.5966,45700.0
2011-09-01 14:15:00,56.72,56.76,56.6,56.62,131700.0,32.5909,32.6138,32.5219,32.5334,131700.0
2011-09-01 14:20:00,56.62,56.65,56.52,56.65,50500.0,32.5334,32.5506,32.4759,32.5506,50500.0
2011-09-01 14:25:00,56.65,56.71,56.59,56.71,46300.0,32.5506,32.5851,32.5162,32.5851,46300.0
2011-09-01 14:30:00,56.71,56.9,56.71,56.85,62200.0,32.5851,32.6943,32.5851,32.6656,62200.0
2011-09-01 14:35:00,56.84,56.91,56.8,56.91,48200.0,32.6598,32.7,32.6368,32.7,48200.0
2011-09-01 14:40:00,56.91,56.98,56.9,56.93,30100.0,32.7,32.7402,32.6943,32.7115,30100.0
2011-09-01 14:45:00,56.92,56.93,56.79,56.87,53200.0,32.7058,32.7115,32.6311,32.677,53200.0
2011-09-01 14:50:00,56.87,56.89,56.78,56.89,47500.0,32.677,32.6885,32.6253,32.6885,47500.0
2011-09-01 14:55:00,56.89,56.91,56.79,56.82,47400.0,32.6885,32.7,32.6311,32.6483,47400.0
2011-09-01 15:00:00,56.82,56.82,56.72,56.74,112700.0,32.6483,32.6483,32.5909,32.6023,112700.0
2011-09-01 15:05:00,56.74,56.78,56.65,56.71,128500.0,32.6023,32.6253,32.5506,32.5851,128500.0
2011-09-01 15:10:00,56.7,56.82,56.67,56.76,31600.0,32.5794,32.6483,32.5621,32.6138,31600.0
2011-09-01 15:15:00,56.76,56.83,56.73,56.78,53300.0,32.6138,32.6541,32.5966,32.6253,53300.0
2011-09-01 15:20:00,56.77,56.91,56.69,56.91,36800.0,32.6196,32.7,32.5736,32.7,36800.0
2011-09-01 15:25:00,56.92,57.0,56.86,56.88,42700.0,32.7058,32.7517,32.6713,32.6828,42700.0
2011-09-01 15:30:00,56.88,56.88,56.74,56.76,77900.0,32.6828,32.6828,32.6023,32.6138,77900.0
2011-09-01 15:35:00,56.75,56.82,56.71,56.71,47300.0,32.6081,32.6483,32.5851,32.5851,47300.0
2011-09-01 15:40:00,56.71,56.8,56.66,56.79,62800.0,32.5851,32.6368,32.5564,32.6311,62800.0
2011-09-01 15:45:00,56.8,56.87,56.74,56.86,63400.0,32.6368,32.677,32.6023,32.6713,63400.0
2011-09-01 15:50:00,56.88,56.9,56.74,56.79,121500.0,32.6828,32.6943,32.6023,32.6311,121500.0
2011-09-01 15:55:00,56.81,56.83,56.7,56.78,148700.0,32.6426,32.6541,32.5794,32.6253,148700.0
2011-09-02 09:30:00,55.64,55.66,55.29,55.62,129500.0,31.9703,31.9818,31.7692,31.9588,129500.0
2011-09-02 09:35:00,55.64,55.84,55.61,55.74,55100.0,31.9703,32.0852,31.9531,32.0278,55100.0
2011-09-02 09:40:00,55.74,56.06,55.74,56.06,33000.0,32.0278,32.2116,32.0278,32.2116,33000.0
2011-09-02 09:45:00,56.01,56.25,56.0,56.19,63700.0,32.1829,32.3208,32.1771,32.2863,63700.0
2011-09-02 09:50:00,56.19,56.2,56.01,56.08,39200.0,32.2863,32.2921,32.1829,32.2231,39200.0
2011-09-02 09:55:00,56.08,56.15,55.99,56.12,36600.0,32.2231,32.2633,32.1714,32.2461,36600.0
2011-09-02 10:00:00,56.12,56.24,56.01,56.02,81000.0,32.2461,32.3151,32.1829,32.1886,81000.0
2011-09-02 10:05:00,56.04,56.28,55.96,56.25,52100.0,32.2001,32.338,32.1542,32.3208,52100.0
2011-09-02 10:10:00,56.25,56.32,56.11,56.18,41800.0,32.3208,32.361,32.2404,32.2806,41800.0
2011-09-02 10:15:00,56.17,56.34,56.08,56.34,56700.0,32.2748,32.3725,32.2231,32.3725,56700.0
2011-09-02 10:20:00,56.33,56.34,56.17,56.31,44700.0,32.3668,32.3725,32.2748,32.3553,44700.0
2011-09-02 10:25:00,56.32,56.45,56.32,56.33,35400.0,32.361,32.4357,32.361,32.3668,35400.0
2011-09-02 10:30:00,56.33,56.33,56.02,56.06,42400.0,32.3668,32.3668,32.1886,32.2116,42400.0
2011-09-02 10:35:00,56.06,56.1,55.94,56.01,28400.0,32.2116,32.2346,32.1427,32.1829,28400.0
2011-09-02 10:40:00,56.02,56.03,55.86,55.86,31500.0,32.1886,32.1944,32.0967,32.0967,31500.0
2011-09-02 10:45:00,55.86,55.98,55.78,55.97,38200.0,32.0967,32.1657,32.0507,32.1599,38200.0
2011-09-02 10:50:00,55.96,55.99,55.8,55.89,44200.0,32.1542,32.1714,32.0622,32.1139,44200.0
2011-09-02 10:55:00,55.88,56.01,55.86,55.98,50500.0,32.1082,32.1829,32.0967,32.1657,50500.0
2011-09-02 11:00:00,55.97,56.02,55.92,55.96,32700.0,32.1599,32.1886,32.1312,32.1542,32700.0
2011-09-02 11:05:00,55.95,56.03,55.92,55.92,26700.0,32.1484,32.1944,32.1312,32.1312,26700.0
2011-09-02 11:10:00,55.93,56.16,55.93,56.14,39600.0,32.1369,32.2691,32.1369,32.2576,39600.0
2011-09-02 11:15:00,56.13,56.19,56.05,56.11,34600.0,32.2518,32.2863,32.2059,32.2404,34600.0
2011-09-02 11:20:00,56.09,56.16,55.98,55.99,28300.0,32.2289,32.2691,32.1657,32.1714,28300.0
2011-09-02 11:25:00,55.99,56.05,55.97,56.02,22400.0,32.1714,32.2059,32.1599,32.1886,22400.0
2011-09-02 11:30:00,56.01,56.01,55.93,55.96,23200.0,32.1829,32.1829,32.1369,32.1542,23200.0
2011-09-02 11:35:00,55.95,56.15,55.92,56.15,30300.0,32.1484,32.2633,32.1312,32.2633,30300.0
2011-09-02 11:40:00,56.14,56.21,56.1,56.15,20300.0,32.2576,32.2978,32.2346,32.2633,20300.0
2011-09-02 11:45:00,56.15,56.19,56.11,56.13,30800.0,32.2633,32.2863,32.2404,32.2518,30800.0
2011-09-02 11:50:00,56.13,56.25,56.12,56.22,30300.0,32.2518,32.3208,32.2461,32.3036,30300.0
2011-09-02 11:55:00,56.21,56.23,56.12,56.15,21000.0,32.2978,32.3093,32.2461,32.2633,21000.0
2011-09-02 12:00:00,56.16,56.26,56.16,56.2,14700.0,32.2691,32.3265,32.2691,32.2921,14700.0
2011-09-02 12:05:00,56.2,56.31,56.17,56.18,20500.0,32.2921,32.3553,32.2748,32.2806,20500.0
2011-09-02 12:10:00,56.17,56.17,56.11,56.17,13200.0,32.2748,32.2748,32.2404,32.2748,13200.0
2011-09-02 12:15:00,56.16,56.16,56.09,56.13,16900.0,32.2691,32.2691,32.2289,32.2518,16900.0
2011-09-02 12:20:00,56.14,56.16,56.01,56.01,19100.0,32.2576,32.2691,32.1829,32.1829,19100.0
2011-09-02 12:25:00,56.0,56.03,55.94,56.02,18100.0,32.1771,32.1944,32.1427,32.1886,18100.0
2011-09-02 12:30:00,55.99,56.01,55.93,55.97,21700.0,32.1714,32.1829,32.1369,32.1599,21700.0
2011-09-02 12:35:00,55.96,55.99,55.92,55.96,19100.0,32.1542,32.1714,32.1312,32.1542,19100.0
2011-09-02 12:40:00,55.96,55.97,55.9,55.96,18400.0,32.1542,32.1599,32.1197,32.1542,18400.0
2011-09-02 12:45:00,55.96,56.06,55.94,56.04,35000.0,32.1542,32.2116,32.1427,32.2001,35000.0
2011-09-02 12:50:00,56.05,56.07,56.0,56.02,28400.0,32.2059,32.2174,32.1771,32.1886,28400.0
2011-09-02 12:55:00,56.01,56.06,56.01,56.03,23300.0,32.1829,32.2116,32.1829,32.1944,23300.0
2011-09-02 13:00:00,56.04,56.09,55.92,55.95,23400.0,32.2001,32.2289,32.1312,32.1484,23400.0
2011-09-02 13:05:00,55.94,55.95,55.84,55.84,18500.0,32.1427,32.1484,32.0852,32.0852,18500.0
2011-09-02 13:10:00,55.85,55.89,55.79,55.8,10900.0,32.091,32.1139,32.0565,32.0622,10900.0
2011-09-02 13:15:00,55.78,55.84,55.67,55.68,247400.0,32.0507,32.0852,31.9875,31.9933,247400.0
2011-09-02 13:20:00,55.66,55.74,55.66,55.7,24600.0,31.9818,32.0278,31.9818,32.0048,24600.0
2011-09-02 13:25:00,55.7,55.7,55.62,55.65,13200.0,32.0048,32.0048,31.9588,31.976,13200.0
2011-09-02 13:30:00,55.64,55.73,55.62,55.63,31700.0,31.9703,32.022,31.9588,31.9646,31700.0
2011-09-02 13:35:00,55.62,55.64,55.56,55.6,16500.0,31.9588,31.9703,31.9243,31.9473,16500.0
2011-09-02 13:40:00,55.58,55.6,55.51,55.51,10800.0,31.9358,31.9473,31.8956,31.8956,10800.0
2011-09-02 13:45:00,55.51,55.58,55.51,55.57,21200.0,31.8956,31.9358,31.8956,31.9301,21200.0
2011-09-02 13:50:00,55.57,55.6,55.5,55.52,18900.0,31.9301,31.9473,31.8899,31.9013,18900.0
2011-09-02 13:55:00,55.52,55.64,55.52,55.62,19400.0,31.9013,31.9703,31.9013,31.9588,19400.0
2011-09-02 14:00:00,55.59,55.69,55.56,55.56,15900.0,31.9416,31.999,31.9243,31.9243,15900.0
2011-09-02 14:05:00,55.56,55.6,55.48,55.49,30300.0,31.9243,31.9473,31.8784,31.8841,30300.0
2011-09-02 14:10:00,55.5,55.55,55.36,55.41,69900.0,31.8899,31.9186,31.8094,31.8381,69900.0
2011-09-02 14:15:00,55.41,55.45,55.34,55.37,19800.0,31.8381,31.8611,31.7979,31.8152,19800.0
2011-09-02 14:20:00,55.36,55.45,55.36,55.41,47600.0,31.8094,31.8611,31.8094,31.8381,47600.0
2011-09-02 14:25:00,55.42,55.5,55.38,55.45,42300.0,31.8439,31.8899,31.8209,31.8611,42300.0
2011-09-02 14:30:00,55.44,55.47,55.32,55.45,39800.0,31.8554,31.8726,31.7864,31.8611,39800.0
2011-09-02 14:35:00,55.45,55.54,55.45,55.51,16400.0,31.8611,31.9128,31.8611,31.8956,16400.0
2011-09-02 14:40:00,55.5,55.57,55.47,55.47,26100.0,31.8899,31.9301,31.8726,31.8726,26100.0
2011-09-02 14:45:00,55.47,55.53,55.42,55.43,24600.0,31.8726,31.9071,31.8439,31.8496,24600.0
2011-09-02 14:50:00,55.44,55.62,55.44,55.59,34300.0,31.8554,31.9588,31.8554,31.9416,34300.0
2011-09-02 14:55:00,55.59,55.63,55.52,55.56,28400.0,31.9416,31.9646,31.9013,31.9243,28400.0
2011-09-02 15:00:00,55.56,55.61,55.47,55.51,22300.0,31.9243,31.9531,31.8726,31.8956,22300.0
2011-09-02 15:05:00,55.5,55.57,55.49,55.57,25900.0,31.8899,31.9301,31.8841,31.9301,25900.0
2011-09-02 15:10:00,55.56,55.59,55.5,55.56,21100.0,31.9243,31.9416,31.8899,31.9243,21100.0
2011-09-02 15:15:00,55.56,55.59,55.51,55.55,27700.0,31.9243,31.9416,31.8956,31.9186,27700.0
2011-09-02 15:20:00,55.55,55.68,55.55,55.64,24800.0,31.9186,31.9933,31.9186,31.9703,24800.0
2011-09-02 15:25:00,55.65,55.65,55.57,55.57,28800.0,31.976,31.976,31.9301,31.9301,28800.0
2011-09-02 15:30:00,55.57,55.67,55.51,55.67,26500.0,31.9301,31.9875,31.8956,31.9875,26500.0
2011-09-02 15:35:00,55.67,55.7,55.55,55.7,43400.0,31.9875,32.0048,31.9186,32.0048,43400.0
2011-09-02 15:40:00,55.69,55.78,55.62,55.65,67100.0,31.999,32.0507,31.9588,31.976,67100.0
2011-09-02 15:45:00,55.65,55.65,55.46,55.51,60400.0,31.976,31.976,31.8669,31.8956,60400.0
2011-09-02 15:50:00,55.5,55.52,55.43,55.48,61600.0,31.8899,31.9013,31.8496,31.8784,61600.0
2011-09-02 15:55:00,55.49,55.5,55.28,55.35,248000.0,31.8841,31.8899,31.7634,31.8037,248000.0
2011-09-06 09:30:00,53.73,54.0,53.66,53.97,116100.0,30.8728,31.028,30.8326,31.0107,116100.0
2011-09-06 09:35:00,53.96,54.42,53.96,54.4,50600.0,31.005,31.2693,31.005,31.2578,50600.0
2011-09-06 09:40:00,54.42,54.62,54.39,54.61,53000.0,31.2693,31.3842,31.2521,31.3785,53000.0
2011-09-06 09:45:00,54.62,54.71,54.56,54.66,60600.0,31.3842,31.4359,31.3497,31.4072,60600.0
2011-09-06 09:50:00,54.65,54.84,54.62,54.84,60800.0,31.4014,31.5106,31.3842,31.5106,60800.0
2011-09-06 09:55:00,54.81,55.06,54.81,55.02,57200.0,31.4934,31.637,31.4934,31.614,57200.0
2011-09-06 10:00:00,55.06,55.36,54.89,55.05,76300.0,31.637,31.8094,31.5394,31.6313,76300.0
2011-09-06 10:05:00,55.07,55.07,54.87,54.97,42500.0,31.6428,31.6428,31.5279,31.5853,42500.0
2011-09-06 10:10:00,54.99,55.0,54.58,54.6,34300.0,31.5968,31.6026,31.3612,31.3727,34300.0
2011-09-06 10:15:00,54.6,54.66,54.54,54.59,42300.0,31.3727,31.4072,31.3382,31.367,42300.0
2011-09-06 10:20:00,54.59,54.6,54.52,54.55,29600.0,31.367,31.3727,31.3268,31.344,29600.0
2011-09-06 10:25:00,54.56,54.6,54.33,54.35,44000.0,31.3497,31.3727,31.2176,31.2291,44000.0
2011-09-06 10:30:00,54.35,54.39,54.23,54.31,36500.0,31.2291,31.2521,31.1601,31.2061,36500.0
2011-09-06 10:35:00,54.32,54.45,54.27,54.32,29100.0,31.2118,31.2865,31.1831,31.2118,29100.0
2011-09-06 10:40:00,54.33,54.64,54.33,54.63,49100.0,31.2176,31.3957,31.2176,31.39,49100.0
2011-09-06 10:45:00,54.62,54.62,54.49,54.62,35000.0,31.3842,31.3842,31.3095,31.3842,35000.0
2011-09-06 10:50:00,54.6,54.76,54.59,54.69,31800.0,31.3727,31.4647,31.367,31.4244,31800.0
2011-09-06 10:55:00,54.69,54.73,54.59,54.66,30900.0,31.4244,31.4474,31.367,31.4072,30900.0
2011-09-06 11:00:00,54.65,54.73,54.64,54.69,31000.0,31.4014,31.4474,31.3957,31.4244,31000.0
2011-09-06 11:05:00,54.67,54.71,54.61,54.67,22400.0,31.4129,31.4359,31.3785,31.4129,22400.0
2011-09-06 11:10:00,54.67,54.85,54.63,54.83,24200.0,31.4129,31.5164,31.39,31.5049,24200.0
2011-09-06 11:15:00,54.83,54.98,54.83,54.86,38000.0,31.5049,31.5911,31.5049,31.5221,38000.0
2011-09-06 11:20:00,54.87,54.9,54.8,54.84,21000.0,31.5279,31.5451,31.4876,31.5106,21000.0
2011-09-06 11:25:00,54.84,54.91,54.81,54.88,20300.0,31.5106,31.5508,31.4934,31.5336,20300.0
2011-09-06 11:30:00,54.87,54.98,54.87,54.96,29400.0,31.5279,31.5911,31.5279,31.5796,29400.0
2011-09-06 11:35:00,54.95,55.01,54.89,54.89,20100.0,31.5738,31.6083,31.5394,31.5394,20100.0
2011-09-06 11:40:00,54.89,54.93,54.83,54.93,15800.0,31.5394,31.5623,31.5049,31.5623,15800.0
2011-09-06 11:45:00,54.91,54.92,54.82,54.84,13900.0,31.5508,31.5566,31.4991,31.5106,13900.0
2011-09-06 11:50:00,54.83,54.94,54.83,54.93,21800.0,31.5049,31.5681,31.5049,31.5623,21800.0
2011-09-06 11:55:00,54.94,55.05,54.91,54.93,19100.0,31.5681,31.6313,31.5508,31.5623,19100.0
2011-09-06 12:00:00,54.93,54.97,54.84,54.86,14400.0,31.5623,31.5853,31.5106,31.5221,14400.0
2011-09-06 12:05:00,54.87,55.06,54.87,54.91,28700.0,31.5279,31.637,31.5279,31.5508,28700.0
2011-09-06 12:10:00,54.91,54.96,54.88,54.9,14100.0,31.5508,31.5796,31.5336,31.5451,14100.0
2011-09-06 12:15:00,54.9,55.0,54.9,54.98,25000.0,31.5451,31.6026,31.5451,31.5911,25000.0
2011-09-06 12:20:00,54.99,55.1,54.99,55.04,15400.0,31.5968,31.66,31.5968,31.6255,15400.0
2011-09-06 12:25:00,55.04,55.07,54.99,55.04,10500.0,31.6255,31.6428,31.5968,31.6255,10500.0
2011-09-06 12:30:00,55.04,55.04,54.94,54.95,13900.0,31.6255,31.6255,31.5681,31.5738,13900.0
2011-09-06 12:35:00,54.95,54.99,54.88,54.93,16700.0,31.5738,31.5968,31.5336,31.5623,16700.0
2011-09-06 12:40:00,54.93,54.93,54.89,54.92,6600.0,31.5623,31.5623,31.5394,31.5566,6600.0
2011-09-06 12:45:00,54.91,54.97,54.89,54.93,33000.0,31.5508,31.5853,31.5394,31.5623,33000.0
2011-09-06 12:50:00,54.92,55.0,54.87,54.91,17000.0,31.5566,31.6026,31.5279,31.5508,17000.0
2011-09-06 12:55:00,54.91,54.92,54.85,54.91,15700.0,31.5508,31.5566,31.5164,31.5508,15700.0
2011-09-06 13:00:00,54.92,54.95,54.89,54.9,14700.0,31.5566,31.5738,31.5394,31.5451,14700.0
2011-09-06 13:05:00,54.91,55.03,54.9,54.99,15500.0,31.5508,31.6198,31.5451,31.5968,15500.0
2011-09-06 13:10:00,54.99,55.14,54.99,55.09,15400.0,31.5968,31.683,31.5968,31.6543,15400.0
2011-09-06 13:15:00,55.09,55.12,55.06,55.09,14400.0,31.6543,31.6715,31.637,31.6543,14400.0
2011-09-06 13:20:00,55.12,55.16,55.06,55.13,20300.0,31.6715,31.6945,31.637,31.6773,20300.0
2011-09-06 13:25:00,55.13,55.13,55.0,55.01,20300.0,31.6773,31.6773,31.6026,31.6083,20300.0
2011-09-06 13:30:00,55.0,55.08,54.95,54.98,24600.0,31.6026,31.6485,31.5738,31.5911,24600.0
2011-09-06 13:35:00,54.96,55.08,54.89,55.07,31600.0,31.5796,31.6485,31.5394,31.6428,31600.0
2011-09-06 13:40:00,55.08,55.23,55.06,55.21,31300.0,31.6485,31.7347,31.637,31.7232,31300.0
2011-09-06 13:45:00,55.21,55.31,55.17,55.31,29400.0,31.7232,31.7807,31.7002,31.7807,29400.0
2011-09-06 13:50:00,55.29,55.3,55.2,55.25,31500.0,31.7692,31.7749,31.7175,31.7462,31500.0
2011-09-06 13:55:00,55.24,55.25,55.19,55.2,20100.0,31.7405,31.7462,31.7117,31.7175,20100.0
2011-09-06 14:00:00,55.2,55.22,55.13,55.16,22100.0,31.7175,31.729,31.6773,31.6945,22100.0
2011-09-06 14:05:00,55.18,55.3,55.16,55.26,31700.0,31.706,31.7749,31.6945,31.752,31700.0
2011-09-06 14:10:00,55.26,55.33,55.2,55.29,40500.0,31.752,31.7922,31.7175,31.7692,40500.0
2011-09-06 14:15:00,55.3,55.44,55.3,55.43,25000.0,31.7749,31.8554,31.7749,31.8496,25000.0
2011-09-06 14:20:00,55.41,55.44,55.33,55.34,37900.0,31.8381,31.8554,31.7922,31.7979,37900.0
2011-09-06 14:25:00,55.34,55.43,55.33,55.34,26200.0,31.7979,31.8496,31.7922,31.7979,26200.0
2011-09-06 14:30:00,55.34,55.34,55.23,55.24,21700.0,31.7979,31.7979,31.7347,31.7405,21700.0
2011-09-06 14:35:00,55.25,55.29,55.16,55.17,25300.0,31.7462,31.7692,31.6945,31.7002,25300.0
2011-09-06 14:40:00,55.16,55.2,55.09,55.17,42500.0,31.6945,31.7175,31.6543,31.7002,42500.0
2011-09-06 14:45:00,55.17,55.19,55.08,55.09,19700.0,31.7002,31.7117,31.6485,31.6543,19700.0
2011-09-06 14:50:00,55.08,55.11,54.96,54.98,29100.0,31.6485,31.6658,31.5796,31.5911,29100.0
2011-09-06 14:55:00,54.97,55.02,54.87,54.91,28800.0,31.5853,31.614,31.5279,31.5508,28800.0
2011-09-06 15:00:00,54.9,54.94,54.76,54.77,44800.0,31.5451,31.5681,31.4647,31.4704,44800.0
2011-09-06 15:05:00,54.77,54.8,54.72,54.75,54100.0,31.4704,31.4876,31.4417,31.4589,54100.0
2011-09-06 15:10:00,54.76,54.81,54.71,54.71,45800.0,31.4647,31.4934,31.4359,31.4359,45800.0
2011-09-06 15:15:00,54.71,54.77,54.69,54.75,42900.0,31.4359,31.4704,31.4244,31.4589,42900.0
2011-09-06 15:20:00,54.74,54.95,54.73,54.92,37200.0,31.4532,31.5738,31.4474,31.5566,37200.0
2011-09-06 15:25:00,54.91,54.98,54.86,54.87,33700.0,31.5508,31.5911,31.5221,31.5279,33700.0
2011-09-06 15:30:00,54.86,54.89,54.75,54.76,57500.0,31.5221,31.5394,31.4589,31.4647,57500.0
2011-09-06 15:35:00,54.73,54.99,54.73,54.97,50100.0,31.4474,31.5968,31.4474,31.5853,50100.0
2011-09-06 15:40:00,54.97,55.02,54.91,54.99,42600.0,31.5853,31.614,31.5508,31.5968,42600.0
2011-09-06 15:45:00,54.98,55.02,54.88,54.96,71600.0,31.5911,31.614,31.5336,31.5796,71600.0
2011-09-06 15:50:00,54.97,55.17,54.96,55.14,91200.0,31.5853,31.7002,31.5796,31.683,91200.0
2011-09-06 15:55:00,55.13,55.26,55.1,55.22,181100.0,31.6773,31.752,31.66,31.729,181100.0
2011-09-07 09:30:00,55.91,56.22,55.63,55.68,88800.0,32.1254,32.3036,31.9646,31.9933,88800.0
2011-09-07 09:35:00,55.66,55.68,55.39,55.43,37000.0,31.9818,31.9933,31.8266,31.8496,37000.0
2011-09-07 09:40:00,55.42,55.62,55.35,55.62,29500.0,31.8439,31.9588,31.8037,31.9588,29500.0
2011-09-07 09:45:00,55.61,55.62,55.44,55.5,30600.0,31.9531,31.9588,31.8554,31.8899,30600.0
2011-09-07 09:50:00,55.51,55.54,55.31,55.34,32400.0,31.8956,31.9128,31.7807,31.7979,32400.0
2011-09-07 09:55:00,55.36,55.41,55.26,55.38,50300.0,31.8094,31.8381,31.752,31.8209,50300.0
2011-09-07 10:00:00,55.39,55.57,55.38,55.57,39200.0,31.8266,31.9301,31.8209,31.9301,39200.0
2011-09-07 10:05:00,55.57,55.73,55.54,55.73,32300.0,31.9301,32.022,31.9128,32.022,32300.0
2011-09-07 10:10:00,55.76,55.79,55.71,55.77,26800.0,32.0392,32.0565,32.0105,32.045,26800.0
2011-09-07 10:15:00,55.78,55.9,55.72,55.87,23900.0,32.0507,32.1197,32.0163,32.1025,23900.0
2011-09-07 10:20:00,55.89,56.0,55.83,56.0,29600.0,32.1139,32.1771,32.0795,32.1771,29600.0
2011-09-07 10:25:00,55.98,55.98,55.81,55.81,28800.0,32.1657,32.1657,32.068,32.068,28800.0
2011-09-07 10:30:00,55.81,55.94,55.81,55.84,38900.0,32.068,32.1427,32.068,32.0852,38900.0
2011-09-07 10:35:00,55.84,55.98,55.82,55.92,38100.0,32.0852,32.1657,32.0737,32.1312,38100.0
2011-09-07 10:40:00,55.92,56.05,55.92,56.04,16800.0,32.1312,32.2059,32.1312,32.2001,16800.0
2011-09-07 10:45:00,56.05,56.08,55.97,55.98,33500.0,32.2059,32.2231,32.1599,32.1657,33500.0
2011-09-07 10:50:00,55.97,56.06,55.97,56.05,23700.0,32.1599,32.2116,32.1599,32.2059,23700.0
2011-09-07 10:55:00,56.04,56.1,55.99,56.08,25500.0,32.2001,32.2346,32.1714,32.2231,25500.0
2011-09-07 11:00:00,56.08,56.11,56.02,56.08,25100.0,32.2231,32.2404,32.1886,32.2231,25100.0
2011-09-07 11:05:00,56.08,56.18,56.08,56.09,26500.0,32.2231,32.2806,32.2231,32.2289,26500.0
2011-09-07 11:10:00,56.09,56.19,56.08,56.15,20200.0,32.2289,32.2863,32.2231,32.2633,20200.0
2011-09-07 11:15:00,56.15,56.17,56.1,56.12,19700.0,32.2633,32.2748,32.2346,32.2461,19700.0
2011-09-07 11:20:00,56.11,56.19,56.1,56.15,8200.0,32.2404,32.2863,32.2346,32.2633,8200.0
2011-09-07 11:25:00,56.16,56.18,56.14,56.17,9000.0,32.2691,32.2806,32.2576,32.2748,9000.0
2011-09-07 11:30:00,56.18,56.19,56.11,56.16,20200.0,32.2806,32.2863,32.2404,32.2691,20200.0
2011-09-07 11:35:00,56.16,56.2,56.08,56.09,25500.0,32.2691,32.2921,32.2231,32.2289,25500.0
2011-09-07 11:40:00,56.1,56.13,56.09,56.13,7800.0,32.2346,32.2518,32.2289,32.2518,7800.0
2011-09-07 11:45:00,56.14,56.19,56.14,56.19,7600.0,32.2576,32.2863,32.2576,32.2863,7600.0
2011-09-07 11:50:00,56.2,56.24,56.18,56.23,6200.0,32.2921,32.3151,32.2806,32.3093,6200.0
2011-09-07 11:55:00,56.24,56.24,56.19,56.2,13500.0,32.3151,32.3151,32.2863,32.2921,13500.0
2011-09-07 12:00:00,56.2,56.21,56.14,56.15,11500.0,32.2921,32.2978,32.2576,32.2633,11500.0
2011-09-07 12:05:00,56.13,56.18,56.13,56.18,4000.0,32.2518,32.2806,32.2518,32.2806,4000.0
2011-09-07 12:10:00,56.19,56.21,56.18,56.21,5800.0,32.2863,32.2978,32.2806,32.2978,5800.0
2011-09-07 12:15:00,56.2,56.24,56.17,56.24,8000.0,32.2921,32.3151,32.2748,32.3151,8000.0
2011-09-07 12:20:00,56.24,56.28,56.21,56.27,39400.0,32.3151,32.338,32.2978,32.3323,39400.0
2011-09-07 12:25:00,56.27,56.31,56.25,56.29,20600.0,32.3323,32.3553,32.3208,32.3438,20600.0
2011-09-07 12:30:00,56.29,56.35,56.28,56.35,11000.0,32.3438,32.3783,32.338,32.3783,11000.0
2011-09-07 12:35:00,56.34,56.42,56.33,56.41,8800.0,32.3725,32.4185,32.3668,32.4127,8800.0
2011-09-07 12:40:00,56.41,56.47,56.41,56.45,10900.0,32.4127,32.4472,32.4127,32.4357,10900.0
2011-09-07 12:45:00,56.44,56.46,56.42,56.45,13700.0,32.43,32.4415,32.4185,32.4357,13700.0
2011-09-07 12:50:00,56.45,56.48,56.45,56.46,10400.0,32.4357,32.453,32.4357,32.4415,10400.0
2011-09-07 12:55:00,56.46,56.49,56.44,56.49,8200.0,32.4415,32.4587,32.43,32.4587,8200.0
2011-09-07 13:00:00,56.47,56.51,56.45,56.51,20800.0,32.4472,32.4702,32.4357,32.4702,20800.0
2011-09-07 13:05:00,56.51,56.54,56.49,56.49,21600.0,32.4702,32.4874,32.4587,32.4587,21600.0
2011-09-07 13:10:00,56.49,56.55,56.49,56.55,24400.0,32.4587,32.4932,32.4587,32.4932,24400.0
2011-09-07 13:15:00,56.54,56.56,56.52,56.54,11600.0,32.4874,32.4989,32.4759,32.4874,11600.0
2011-09-07 13:20:00,56.56,56.6,56.53,56.59,9600.0,32.4989,32.5219,32.4817,32.5162,9600.0
2011-09-07 13:25:00,56.59,56.6,56.55,56.58,8600.0,32.5162,32.5219,32.4932,32.5104,8600.0
2011-09-07 13:30:00,56.58,56.6,56.56,56.57,9800.0,32.5104,32.5219,32.4989,32.5047,9800.0
2011-09-07 13:35:00,56.58,56.61,56.57,56.61,7000.0,32.5104,32.5277,32.5047,32.5277,7000.0
2011-09-07 13:40:00,56.62,56.62,56.57,56.6,9200.0,32.5334,32.5334,32.5047,32.5219,9200.0
2011-09-07 13:45:00,56.59,56.63,56.59,56.62,5200.0,32.5162,32.5391,32.5162,32.5334,5200.0
2011-09-07 13:50:00,56.61,56.66,56.61,56.66,6200.0,32.5277,32.5564,32.5277,32.5564,6200.0
2011-09-07 13:55:00,56.65,56.76,56.65,56.73,19700.0,32.5506,32.6138,32.5506,32.5966,19700.0
2011-09-07 14:00:00,56.74,56.8,56.7,56.8,26600.0,32.6023,32.6368,32.5794,32.6368,26600.0
2011-09-07 14:05:00,56.79,56.83,56.74,56.77,18000.0,32.6311,32.6541,32.6023,32.6196,18000.0
2011-09-07 14:10:00,56.78,56.88,56.78,56.88,19800.0,32.6253,32.6828,32.6253,32.6828,19800.0
2011-09-07 14:15:00,56.89,56.94,56.86,56.94,11500.0,32.6885,32.7173,32.6713,32.7173,11500.0
2011-09-07 14:20:00,56.94,56.94,56.88,56.88,11800.0,32.7173,32.7173,32.6828,32.6828,11800.0
2011-09-07 14:25:00,56.89,56.92,56.85,56.92,29600.0,32.6885,32.7058,32.6656,32.7058,29600.0
2011-09-07 14:30:00,56.92,56.95,56.89,56.94,21900.0,32.7058,32.723,32.6885,32.7173,21900.0
2011-09-07 14:35:00,56.95,57.03,56.95,56.98,17200.0,32.723,32.769,32.723,32.7402,17200.0
2011-09-07 14:40:00,56.98,57.05,56.98,57.03,8500.0,32.7402,32.7805,32.7402,32.769,8500.0
2011-09-07 14:45:00,57.04,57.1,57.03,57.09,17300.0,32.7747,32.8092,32.769,32.8035,17300.0
2011-09-07 14:50:00,57.09,57.13,57.09,57.1,16500.0,32.8035,32.8264,32.8035,32.8092,16500.0
2011-09-07 14:55:00,57.1,57.19,57.09,57.19,17300.0,32.8092,32.8609,32.8035,32.8609,17300.0
2011-09-07 15:00:00,57.19,57.19,57.15,57.15,14100.0,32.8609,32.8609,32.8379,32.8379,14100.0
2011-09-07 15:05:00,57.15,57.17,57.11,57.15,17200.0,32.8379,32.8494,32.8149,32.8379,17200.0
2011-09-07 15:10:00,57.15,57.18,57.08,57.18,30800.0,32.8379,32.8552,32.7977,32.8552,30800.0
2011-09-07 15:15:00,57.18,57.18,57.1,57.13,18100.0,32.8552,32.8552,32.8092,32.8264,18100.0
2011-09-07 15:20:00,57.12,57.16,57.1,57.1,15000.0,32.8207,32.8437,32.8092,32.8092,15000.0
2011-09-07 15:25:00,57.1,57.12,57.06,57.11,33000.0,32.8092,32.8207,32.7862,32.8149,33000.0
2011-09-07 15:30:00,57.12,57.14,57.0,57.0,22100.0,32.8207,32.8322,32.7517,32.7517,22100.0
2011-09-07 15:35:00,56.98,56.98,56.86,56.92,37900.0,32.7402,32.7402,32.6713,32.7058,37900.0
2011-09-07 15:40:00,56.92,57.13,56.92,57.1,32200.0,32.7058,32.8264,32.7058,32.8092,32200.0
2011-09-07 15:45:00,57.11,57.21,57.11,57.2,56500.0,32.8149,32.8724,32.8149,32.8667,56500.0
2011-09-07 15:50:00,57.2,57.21,57.05,57.12,55100.0,32.8667,32.8724,32.7805,32.8207,55100.0
2011-09-07 15:55:00,57.13,57.35,57.13,57.31,164300.0,32.8264,32.9528,32.8264,32.9299,164300.0
2011-09-08 09:30:00,56.88,57.11,56.64,57.08,46600.0,32.6828,32.8149,32.5449,32.7977,46600.0
2011-09-08 09:35:00,57.09,57.24,57.04,57.2,16600.0,32.8035,32.8896,32.7747,32.8667,16600.0
2011-09-08 09:40:00,57.12,57.36,57.09,57.27,44000.0,32.8207,32.9586,32.8035,32.9069,44000.0
2011-09-08 09:45:00,57.28,57.29,57.07,57.1,45900.0,32.9126,32.9184,32.792,32.8092,45900.0
2011-09-08 09:50:00,57.1,57.11,56.85,56.93,35800.0,32.8092,32.8149,32.6656,32.7115,35800.0
2011-09-08 09:55:00,56.94,56.96,56.79,56.96,33900.0,32.7173,32.7288,32.6311,32.7288,33900.0
2011-09-08 10:00:00,56.95,56.95,56.72,56.92,63700.0,32.723,32.723,32.5909,32.7058,63700.0
2011-09-08 10:05:00,56.92,56.97,56.83,56.96,33500.0,32.7058,32.7345,32.6541,32.7288,33500.0
2011-09-08 10:10:00,56.94,57.03,56.93,57.03,15600.0,32.7173,32.769,32.7115,32.769,15600.0
2011-09-08 10:15:00,57.02,57.39,57.02,57.39,27900.0,32.7632,32.9758,32.7632,32.9758,27900.0
2011-09-08 10:20:00,57.4,57.45,57.13,57.13,22600.0,32.9816,33.0103,32.8264,32.8264,22600.0
2011-09-08 10:25:00,57.13,57.27,57.12,57.12,15200.0,32.8264,32.9069,32.8207,32.8207,15200.0
2011-09-08 10:30:00,57.1,57.32,57.1,57.29,23600.0,32.8092,32.9356,32.8092,32.9184,23600.0
2011-09-08 10:35:00,57.28,57.3,57.16,57.16,16400.0,32.9126,32.9241,32.8437,32.8437,16400.0
2011-09-08 10:40:00,57.17,57.49,57.17,57.49,24700.0,32.8494,33.0333,32.8494,33.0333,24700.0
2011-09-08 10:45:00,57.5,57.54,57.26,57.28,22200.0,33.039,33.062,32.9011,32.9126,22200.0
2011-09-08 10:50:00,57.27,57.38,57.27,57.35,8100.0,32.9069,32.9701,32.9069,32.9528,8100.0
2011-09-08 10:55:00,57.35,57.47,57.35,57.43,20100.0,32.9528,33.0218,32.9528,32.9988,20100.0
2011-09-08 11:00:00,57.44,57.53,57.42,57.45,22000.0,33.0046,33.0563,32.9931,33.0103,22000.0
2011-09-08 11:05:00,57.44,57.52,57.42,57.47,25300.0,33.0046,33.0505,32.9931,33.0218,25300.0
2011-09-08 11:10:00,57.47,57.48,57.35,57.38,11000.0,33.0218,33.0275,32.9528,32.9701,11000.0
2011-09-08 11:15:00,57.36,57.37,57.25,57.25,13200.0,32.9586,32.9643,32.8954,32.8954,13200.0
2011-09-08 11:20:00,57.24,57.29,57.23,57.26,4500.0,32.8896,32.9184,32.8839,32.9011,4500.0
2011-09-08 11:25:00,57.24,57.36,57.24,57.33,5100.0,32.8896,32.9586,32.8896,32.9414,5100.0
2011-09-08 11:30:00,57.32,57.39,57.3,57.36,13700.0,32.9356,32.9758,32.9241,32.9586,13700.0
2011-09-08 11:35:00,57.37,57.59,57.37,57.59,12300.0,32.9643,33.0908,32.9643,33.0908,12300.0
2011-09-08 11:40:00,57.58,57.58,57.49,57.49,14000.0,33.085,33.085,33.0333,33.0333,14000.0
2011-09-08 11:45:00,57.49,57.49,57.16,57.16,15200.0,33.0333,33.0333,32.8437,32.8437,15200.0
2011-09-08 11:50:00,57.16,57.27,57.06,57.06,21800.0,32.8437,32.9069,32.7862,32.7862,21800.0
2011-09-08 11:55:00,57.05,57.05,56.9,56.99,29300.0,32.7805,32.7805,32.6943,32.746,29300.0
2011-09-08 12:00:00,56.99,57.06,56.89,57.05,21300.0,32.746,32.7862,32.6885,32.7805,21300.0
2011-09-08 12:05:00,57.07,57.21,57.07,57.2,13100.0,32.792,32.8724,32.792,32.8667,13100.0
2011-09-08 12:10:00,57.21,57.34,57.2,57.31,14800.0,32.8724,32.9471,32.8667,32.9299,14800.0
2011-09-08 12:15:00,57.3,57.38,57.29,57.35,21400.0,32.9241,32.9701,32.9184,32.9528,21400.0
2011-09-08 12:20:00,57.34,57.39,57.32,57.33,17700.0,32.9471,32.9758,32.9356,32.9414,17700.0
2011-09-08 12:25:00,57.32,57.34,57.16,57.18,25400.0,32.9356,32.9471,32.8437,32.8552,25400.0
2011-09-08 12:30:00,57.18,57.18,57.07,57.13,38300.0,32.8552,32.8552,32.792,32.8264,38300.0
2011-09-08 12:35:00,57.14,57.27,57.14,57.2,20000.0,32.8322,32.9069,32.8322,32.8667,20000.0
2011-09-08 12:40:00,57.21,57.29,57.16,57.23,48800.0,32.8724,32.9184,32.8437,32.8839,48800.0
2011-09-08 12:45:00,57.21,57.23,57.11,57.19,14300.0,32.8724,32.8839,32.8149,32.8609,14300.0
2011-09-08 12:50:00,57.19,57.35,57.19,57.35,15100.0,32.8609,32.9528,32.8609,32.9528,15100.0
2011-09-08 12:55:00,57.34,57.45,57.31,57.39,15000.0,32.9471,33.0103,32.9299,32.9758,15000.0
2011-09-08 13:00:00,57.39,57.39,57.31,57.34,9600.0,32.9758,32.9758,32.9299,32.9471,9600.0
2011-09-08 13:05:00,57.33,57.44,57.31,57.39,11100.0,32.9414,33.0046,32.9299,32.9758,11100.0
2011-09-08 13:10:00,57.39,57.39,57.23,57.23,13000.0,32.9758,32.9758,32.8839,32.8839,13000.0
2011-09-08 13:15:00,57.2,57.32,57.2,57.32,10400.0,32.8667,32.9356,32.8667,32.9356,10400.0
2011-09-08 13:20:00,57.31,57.31,57.2,57.25,11700.0,32.9299,32.9299,32.8667,32.8954,11700.0
2011-09-08 13:25:00,57.28,57.33,57.24,57.24,15100.0,32.9126,32.9414,32.8896,32.8896,15100.0
2011-09-08 13:30:00,57.27,57.39,56.96,57.0,66300.0,32.9069,32.9758,32.7288,32.7517,66300.0
2011-09-08 13:35:00,57.0,57.23,56.99,57.16,39100.0,32.7517,32.8839,32.746,32.8437,39100.0
2011-09-08 13:40:00,57.14,57.14,56.73,56.73,98900.0,32.8322,32.8322,32.5966,32.5966,98900.0
2011-09-08 13:45:00,56.72,56.96,56.72,56.94,75700.0,32.5909,32.7288,32.5909,32.7173,75700.0
2011-09-08 13:50:00,56.96,57.09,56.83,57.05,80600.0,32.7288,32.8035,32.6541,32.7805,80600.0
2011-09-08 13:55:00,57.05,57.1,57.0,57.04,77600.0,32.7805,32.8092,32.7517,32.7747,77600.0
2011-09-08 14:00:00,57.04,57.11,56.93,57.1,81400.0,32.7747,32.8149,32.7115,32.8092,81400.0
2011-09-08 14:05:00,57.08,57.23,57.06,57.19,39300.0,32.7977,32.8839,32.7862,32.8609,39300.0
2011-09-08 14:10:00,57.18,57.24,57.12,57.21,23300.0,32.8552,32.8896,32.8207,32.8724,23300.0
2011-09-08 14:15:00,57.22,57.25,57.04,57.08,17500.0,32.8782,32.8954,32.7747,32.7977,17500.0
2011-09-08 14:20:00,57.09,57.09,56.88,56.89,16000.0,32.8035,32.8035,32.6828,32.6885,16000.0
2011-09-08 14:25:00,56.89,56.93,56.74,56.85,39100.0,32.6885,32.7115,32.6023,32.6656,39100.0
2011-09-08 14:30:00,56.84,57.0,56.79,56.97,26700.0,32.6598,32.7517,32.6311,32.7345,26700.0
2011-09-08 14:35:00,56.96,57.03,56.93,56.94,25500.0,32.7288,32.769,32.7115,32.7173,25500.0
2011-09-08 14:40:00,56.93,57.05,56.9,56.93,32000.0,32.7115,32.7805,32.6943,32.7115,32000.0
2011-09-08 14:45:00,56.93,56.95,56.83,56.84,17100.0,32.7115,32.723,32.6541,32.6598,17100.0
2011-09-08 14:50:00,56.84,56.95,56.72,56.75,28500.0,32.6598,32.723,32.5909,32.6081,28500.0
2011-09-08 14:55:00,56.74,56.88,56.74,56.88,13300.0,32.6023,32.6828,32.6023,32.6828,13300.0
2011-09-08 15:00:00,56.87,56.87,56.68,56.7,22600.0,32.677,32.677,32.5679,32.5794,22600.0
2011-09-08 15:05:00,56.71,56.76,56.58,56.76,39000.0,32.5851,32.6138,32.5104,32.6138,39000.0
2011-09-08 15:10:00,56.73,56.73,56.62,56.69,18800.0,32.5966,32.5966,32.5334,32.5736,18800.0
2011-09-08 15:15:00,56.68,56.82,56.65,56.82,15700.0,32.5679,32.6483,32.5506,32.6483,15700.0
2011-09-08 15:20:00,56.83,56.95,56.83,56.93,23300.0,32.6541,32.723,32.6541,32.7115,23300.0
2011-09-08 15:25:00,56.93,57.01,56.83,57.01,25000.0,32.7115,32.7575,32.6541,32.7575,25000.0
2011-09-08 15:30:00,57.01,57.01,56.89,56.96,56700.0,32.7575,32.7575,32.6885,32.7288,56700.0
2011-09-08 15:35:00,56.97,57.03,56.91,57.0,54100.0,32.7345,32.769,32.7,32.7517,54100.0
2011-09-08 15:40:00,57.01,57.24,56.98,57.17,33300.0,32.7575,32.8896,32.7402,32.8494,33300.0
2011-09-08 15:45:00,57.18,57.24,57.1,57.13,62200.0,32.8552,32.8896,32.8092,32.8264,62200.0
2011-09-08 15:50:00,57.13,57.14,56.93,56.95,61200.0,32.8264,32.8322,32.7115,32.723,61200.0
2011-09-08 15:55:00,56.94,56.97,56.83,56.85,78900.0,32.7173,32.7345,32.6541,32.6656,78900.0
2011-09-09 09:30:00,56.32,56.32,55.84,55.93,41300.0,32.361,32.361,32.0852,32.1369,41300.0
2011-09-09 09:35:00,55.91,55.97,55.78,55.97,31300.0,32.1254,32.1599,32.0507,32.1599,31300.0
2011-09-09 09:40:00,55.95,56.13,55.79,56.1,20000.0,32.1484,32.2518,32.0565,32.2346,20000.0
2011-09-09 09:45:00,56.11,56.36,56.02,56.35,49500.0,32.2404,32.384,32.1886,32.3783,49500.0
2011-09-09 09:50:00,56.35,56.52,56.18,56.52,32100.0,32.3783,32.4759,32.2806,32.4759,32100.0
2011-09-09 09:55:00,56.51,56.59,56.18,56.18,30000.0,32.4702,32.5162,32.2806,32.2806,30000.0
2011-09-09 10:00:00,56.23,56.52,56.23,56.31,39700.0,32.3093,32.4759,32.3093,32.3553,39700.0
2011-09-09 10:05:00,56.32,56.32,56.07,56.08,13400.0,32.361,32.361,32.2174,32.2231,13400.0
2011-09-09 10:10:00,56.09,56.09,55.82,55.85,25600.0,32.2289,32.2289,32.0737,32.091,25600.0
2011-09-09 10:15:00,55.85,56.01,55.78,55.96,27900.0,32.091,32.1829,32.0507,32.1542,27900.0
2011-09-09 10:20:00,55.95,56.15,55.91,56.15,19800.0,32.1484,32.2633,32.1254,32.2633,19800.0
2011-09-09 10:25:00,56.16,56.39,56.14,56.39,28100.0,32.2691,32.4012,32.2576,32.4012,28100.0
2011-09-09 10:30:00,56.38,56.38,55.96,55.96,25100.0,32.3955,32.3955,32.1542,32.1542,25100.0
2011-09-09 10:35:00,55.95,56.06,55.89,56.04,29400.0,32.1484,32.2116,32.1139,32.2001,29400.0
2011-09-09 10:40:00,56.03,56.09,55.98,56.07,14500.0,32.1944,32.2289,32.1657,32.2174,14500.0
2011-09-09 10:45:00,56.06,56.18,56.03,56.18,22200.0,32.2116,32.2806,32.1944,32.2806,22200.0
2011-09-09 10:50:00,56.19,56.28,56.03,56.03,24200.0,32.2863,32.338,32.1944,32.1944,24200.0
2011-09-09 10:55:00,56.04,56.05,55.89,55.94,19200.0,32.2001,32.2059,32.1139,32.1427,19200.0
2011-09-09 11:00:00,55.93,56.11,55.93,56.02,23200.0,32.1369,32.2404,32.1369,32.1886,23200.0
2011-09-09 11:05:00,56.03,56.22,56.01,56.2,27700.0,32.1944,32.3036,32.1829,32.2921,27700.0
2011-09-09 11:10:00,56.2,56.34,55.75,55.83,54400.0,32.2921,32.3725,32.0335,32.0795,54400.0
2011-09-09 11:15:00,55.8,55.89,55.73,55.79,24200.0,32.0622,32.1139,32.022,32.0565,24200.0
2011-09-09 11:20:00,55.74,55.76,55.42,55.59,55800.0,32.0278,32.0392,31.8439,31.9416,55800.0
2011-09-09 11:25:00,55.58,55.72,55.55,55.57,21500.0,31.9358,32.0163,31.9186,31.9301,21500.0
2011-09-09 11:30:00,55.55,55.74,55.51,55.7,18300.0,31.9186,32.0278,31.8956,32.0048,18300.0
2011-09-09 11:35:00,55.68,55.74,55.61,55.63,16500.0,31.9933,32.0278,31.9531,31.9646,16500.0
2011-09-09 11:40:00,55.64,55.66,55.36,55.46,41700.0,31.9703,31.9818,31.8094,31.8669,41700.0
2011-09-09 11:45:00,55.47,55.47,55.31,55.31,15700.0,31.8726,31.8726,31.7807,31.7807,15700.0
2011-09-09 11:50:00,55.32,55.46,55.26,55.43,25700.0,31.7864,31.8669,31.752,31.8496,25700.0
2011-09-09 11:55:00,55.43,55.5,55.41,55.43,6900.0,31.8496,31.8899,31.8381,31.8496,6900.0
2011-09-09 12:00:00,55.44,55.52,55.27,55.48,30900.0,31.8554,31.9013,31.7577,31.8784,30900.0
2011-09-09 12:05:00,55.48,55.48,55.35,55.43,34800.0,31.8784,31.8784,31.8037,31.8496,34800.0
2011-09-09 12:10:00,55.43,55.44,55.34,55.41,18100.0,31.8496,31.8554,31.7979,31.8381,18100.0
2011-09-09 12:15:00,55.4,55.57,55.4,55.53,20700.0,31.8324,31.9301,31.8324,31.9071,20700.0
2011-09-09 12:20:00,55.54,55.66,55.52,55.59,17300.0,31.9128,31.9818,31.9013,31.9416,17300.0
2011-09-09 12:25:00,55.6,55.6,55.43,55.44,9600.0,31.9473,31.9473,31.8496,31.8554,9600.0
2011-09-09 12:30:00,55.45,55.46,55.22,55.25,19100.0,31.8611,31.8669,31.729,31.7462,19100.0
2011-09-09 12:35:00,55.25,55.32,55.16,55.3,34800.0,31.7462,31.7864,31.6945,31.7749,34800.0
2011-09-09 12:40:00,55.29,55.29,55.2,55.21,14800.0,31.7692,31.7692,31.7175,31.7232,14800.0
2011-09-09 12:45:00,55.2,55.29,55.2,55.22,9100.0,31.7175,31.7692,31.7175,31.729,9100.0
2011-09-09 12:50:00,55.22,55.23,55.15,55.19,7100.0,31.729,31.7347,31.6887,31.7117,7100.0
2011-09-09 12:55:00,55.19,55.48,55.19,55.46,27100.0,31.7117,31.8784,31.7117,31.8669,27100.0
2011-09-09 13:00:00,55.48,55.48,55.22,55.26,14900.0,31.8784,31.8784,31.729,31.752,14900.0
2011-09-09 13:05:00,55.24,55.43,55.24,55.43,13100.0,31.7405,31.8496,31.7405,31.8496,13100.0
2011-09-09 13:10:00,55.38,55.55,55.35,55.48,11100.0,31.8209,31.9186,31.8037,31.8784,11100.0
2011-09-09 13:15:00,55.5,55.57,55.38,55.39,10800.0,31.8899,31.9301,31.8209,31.8266,10800.0
2011-09-09 13:20:00,55.33,55.33,55.15,55.2,10700.0,31.7922,31.7922,31.6887,31.7175,10700.0
2011-09-09 13:25:00,55.21,55.3,55.2,55.3,14300.0,31.7232,31.7749,31.7175,31.7749,14300.0
2011-09-09 13:30:00,55.3,55.3,55.13,55.14,15000.0,31.7749,31.7749,31.6773,31.683,15000.0
2011-09-09 13:35:00,55.11,55.21,55.11,55.19,50800.0,31.6658,31.7232,31.6658,31.7117,50800.0
2011-09-09 13:40:00,55.2,55.22,55.15,55.16,25100.0,31.7175,31.729,31.6887,31.6945,25100.0
2011-09-09 13:45:00,55.14,55.14,55.06,55.07,11800.0,31.683,31.683,31.637,31.6428,11800.0
2011-09-09 13:50:00,55.02,55.14,55.02,55.1,26200.0,31.614,31.683,31.614,31.66,26200.0
2011-09-09 13:55:00,55.1,55.15,55.05,55.1,22600.0,31.66,31.6887,31.6313,31.66,22600.0
2011-09-09 14:00:00,55.08,55.11,55.04,55.06,16600.0,31.6485,31.6658,31.6255,31.637,16600.0
2011-09-09 14:05:00,55.05,55.17,55.0,55.14,25400.0,31.6313,31.7002,31.6026,31.683,25400.0
2011-09-09 14:10:00,55.11,55.12,54.95,54.98,34000.0,31.6658,31.6715,31.5738,31.5911,34000.0
2011-09-09 14:15:00,54.96,54.99,54.89,54.89,14000.0,31.5796,31.5968,31.5394,31.5394,14000.0
2011-09-09 14:20:00,54.89,55.02,54.8,54.83,17900.0,31.5394,31.614,31.4876,31.5049,17900.0
2011-09-09 14:25:00,54.83,54.84,54.73,54.79,11300.0,31.5049,31.5106,31.4474,31.4819,11300.0
2011-09-09 14:30:00,54.79,54.79,54.65,54.69,23600.0,31.4819,31.4819,31.4014,31.4244,23600.0
2011-09-09 14:35:00,54.69,54.74,54.62,54.7,32700.0,31.4244,31.4532,31.3842,31.4302,32700.0
2011-09-09 14:40:00,54.7,54.99,54.7,54.96,36800.0,31.4302,31.5968,31.4302,31.5796,36800.0
2011-09-09 14:45:00,54.97,54.99,54.73,54.74,19100.0,31.5853,31.5968,31.4474,31.4532,19100.0
2011-09-09 14:50:00,54.72,54.72,54.63,54.69,11800.0,31.4417,31.4417,31.39,31.4244,11800.0
2011-09-09 14:55:00,54.7,54.74,54.62,54.65,34400.0,31.4302,31.4532,31.3842,31.4014,34400.0
2011-09-09 15:00:00,54.66,54.77,54.56,54.77,21100.0,31.4072,31.4704,31.3497,31.4704,21100.0
2011-09-09 15:05:00,54.79,54.94,54.79,54.92,15100.0,31.4819,31.5681,31.4819,31.5566,15100.0
2011-09-09 15:10:00,54.96,54.97,54.81,54.95,28100.0,31.5796,31.5853,31.4934,31.5738,28100.0
2011-09-09 15:15:00,54.94,54.96,54.82,54.93,56400.0,31.5681,31.5796,31.4991,31.5623,56400.0
2011-09-09 15:20:00,54.93,54.94,54.71,54.71,42500.0,31.5623,31.5681,31.4359,31.4359,42500.0
2011-09-09 15:25:00,54.72,54.78,54.66,54.66,42100.0,31.4417,31.4761,31.4072,31.4072,42100.0
2011-09-09 15:30:00,54.66,54.92,54.66,54.87,80300.0,31.4072,31.5566,31.4072,31.5279,80300.0
2011-09-09 15:35:00,54.88,55.15,54.84,55.15,87900.0,31.5336,31.6887,31.5106,31.6887,87900.0
2011-09-09 15:40:00,55.15,55.2,55.04,55.06,103300.0,31.6887,31.7175,31.6255,31.637,103300.0
2011-09-09 15:45:00,55.07,55.23,55.01,55.18,82600.0,31.6428,31.7347,31.6083,31.706,82600.0
2011-09-09 15:50:00,55.18,55.21,55.07,55.18,92000.0,31.706,31.7232,31.6428,31.706,92000.0
2011-09-09 15:55:00,55.17,55.18,54.99,55.03,126100.0,31.7002,31.706,31.5968,31.6198,126100.0
2011-09-12 09:30:00,54.02,54.88,54.02,54.86,113800.0,31.0395,31.5336,31.0395,31.5221,113800.0
2011-09-12 09:35:00,54.84,54.94,54.5,54.71,134000.0,31.5106,31.5681,31.3153,31.4359,134000.0
2011-09-12 09:40:00,54.73,54.82,54.52,54.63,34900.0,31.4474,31.4991,31.3268,31.39,34900.0
2011-09-12 09:45:00,54.62,54.8,54.62,54.74,179100.0,31.3842,31.4876,31.3842,31.4532,179100.0
2011-09-12 09:50:00,54.74,54.74,54.57,54.57,38000.0,31.4532,31.4532,31.3555,31.3555,38000.0
2011-09-12 09:55:00,54.58,54.76,54.58,54.66,184500.0,31.3612,31.4647,31.3612,31.4072,184500.0
2011-09-12 10:00:00,54.68,54.9,54.68,54.89,167200.0,31.4187,31.5451,31.4187,31.5394,167200.0
2011-09-12 10:05:00,54.9,55.18,54.88,55.1,94500.0,31.5451,31.706,31.5336,31.66,94500.0
2011-09-12 10:10:00,55.09,55.11,54.77,54.83,111900.0,31.6543,31.6658,31.4704,31.5049,111900.0
2011-09-12 10:15:00,54.84,55.04,54.84,54.93,170300.0,31.5106,31.6255,31.5106,31.5623,170300.0
2011-09-12 10:20:00,54.93,55.01,54.68,54.71,144000.0,31.5623,31.6083,31.4187,31.4359,144000.0
2011-09-12 10:25:00,54.72,54.85,54.69,54.77,142100.0,31.4417,31.5164,31.4244,31.4704,142100.0
2011-09-12 10:30:00,54.78,54.9,54.74,54.74,34400.0,31.4761,31.5451,31.4532,31.4532,34400.0
2011-09-12 10:35:00,54.75,54.95,54.71,54.93,72200.0,31.4589,31.5738,31.4359,31.5623,72200.0
2011-09-12 10:40:00,54.92,54.92,54.56,54.63,55500.0,31.5566,31.5566,31.3497,31.39,55500.0
2011-09-12 10:45:00,54.64,54.71,54.49,54.55,58300.0,31.3957,31.4359,31.3095,31.344,58300.0
2011-09-12 10:50:00,54.54,54.63,54.5,54.56,35900.0,31.3382,31.39,31.3153,31.3497,35900.0
2011-09-12 10:55:00,54.55,54.55,54.25,54.26,15400.0,31.344,31.344,31.1716,31.1774,15400.0
2011-09-12 11:00:00,54.26,54.39,54.25,54.38,15200.0,31.1774,31.2521,31.1716,31.2463,15200.0
2011-09-12 11:05:00,54.4,54.61,54.4,54.57,26000.0,31.2578,31.3785,31.2578,31.3555,26000.0
2011-09-12 11:10:00,54.6,54.61,54.48,54.58,64100.0,31.3727,31.3785,31.3038,31.3612,64100.0
2011-09-12 11:15:00,54.61,54.68,54.6,54.67,35800.0,31.3785,31.4187,31.3727,31.4129,35800.0
2011-09-12 11:20:00,54.67,54.73,54.62,54.65,113600.0,31.4129,31.4474,31.3842,31.4014,113600.0
2011-09-12 11:25:00,54.68,54.79,54.68,54.75,50300.0,31.4187,31.4819,31.4187,31.4589,50300.0
2011-09-12 11:30:00,54.75,54.9,54.73,54.88,63000.0,31.4589,31.5451,31.4474,31.5336,63000.0
2011-09-12 11:35:00,54.85,54.91,54.76,54.78,27800.0,31.5164,31.5508,31.4647,31.4761,27800.0
2011-09-12 11:40:00,54.79,54.84,54.74,54.77,42000.0,31.4819,31.5106,31.4532,31.4704,42000.0
2011-09-12 11:45:00,54.77,54.77,54.52,54.53,10600.0,31.4704,31.4704,31.3268,31.3325,10600.0
2011-09-12 11:50:00,54.53,54.55,54.45,54.46,6900.0,31.3325,31.344,31.2865,31.2923,6900.0
2011-09-12 11:55:00,54.46,54.46,54.28,54.31,14100.0,31.2923,31.2923,31.1889,31.2061,14100.0
2011-09-12 12:00:00,54.33,54.43,54.33,54.35,23500.0,31.2176,31.275,31.2176,31.2291,23500.0
2011-09-12 12:05:00,54.35,54.38,54.27,54.34,10500.0,31.2291,31.2463,31.1831,31.2233,10500.0
2011-09-12 12:10:00,54.36,54.38,54.25,54.29,46900.0,31.2348,31.2463,31.1716,31.1946,46900.0
2011-09-12 12:15:00,54.31,54.35,54.23,54.23,6900.0,31.2061,31.2291,31.1601,31.1601,6900.0
2011-09-12 12:20:00,54.23,54.34,54.23,54.34,27200.0,31.1601,31.2233,31.1601,31.2233,27200.0
2011-09-12 12:25:00,54.36,54.55,54.35,54.55,27800.0,31.2348,31.344,31.2291,31.344,27800.0
2011-09-12 12:30:00,54.55,54.55,54.28,54.34,50000.0,31.344,31.344,31.1889,31.2233,50000.0
2011-09-12 12:35:00,54.31,54.33,54.22,54.22,17500.0,31.2061,31.2176,31.1544,31.1544,17500.0
2011-09-12 12:40:00,54.2,54.23,54.15,54.2,14200.0,31.1429,31.1601,31.1142,31.1429,14200.0
2011-09-12 12:45:00,54.19,54.24,54.16,54.22,14500.0,31.1371,31.1659,31.1199,31.1544,14500.0
2011-09-12 12:50:00,54.21,54.42,54.21,54.42,25000.0,31.1486,31.2693,31.1486,31.2693,25000.0
2011-09-12 12:55:00,54.43,54.56,54.38,54.56,12900.0,31.275,31.3497,31.2463,31.3497,12900.0
2011-09-12 13:00:00,54.55,54.67,54.49,54.59,23400.0,31.344,31.4129,31.3095,31.367,23400.0
2011-09-12 13:05:00,54.59,54.63,54.34,54.38,19400.0,31.367,31.39,31.2233,31.2463,19400.0
2011-09-12 13:10:00,54.38,54.51,54.38,54.44,17600.0,31.2463,31.321,31.2463,31.2808,17600.0
2011-09-12 13:15:00,54.44,54.46,54.28,54.32,19600.0,31.2808,31.2923,31.1889,31.2118,19600.0
2011-09-12 13:20:00,54.34,54.36,54.29,54.34,9100.0,31.2233,31.2348,31.1946,31.2233,9100.0
2011-09-12 13:25:00,54.33,54.35,54.24,54.24,34700.0,31.2176,31.2291,31.1659,31.1659,34700.0
2011-09-12 13:30:00,54.25,54.27,54.1,54.16,34600.0,31.1716,31.1831,31.0854,31.1199,34600.0
2011-09-12 13:35:00,54.14,54.15,54.04,54.11,29600.0,31.1084,31.1142,31.0509,31.0912,29600.0
2011-09-12 13:40:00,54.09,54.15,54.08,54.15,30400.0,31.0797,31.1142,31.0739,31.1142,30400.0
2011-09-12 13:45:00,54.16,54.2,54.1,54.17,50600.0,31.1199,31.1429,31.0854,31.1256,50600.0
2011-09-12 13:50:00,54.17,54.34,54.16,54.32,32300.0,31.1256,31.2233,31.1199,31.2118,32300.0
2011-09-12 13:55:00,54.31,54.31,54.2,54.3,56900.0,31.2061,31.2061,31.1429,31.2003,56900.0
2011-09-12 14:00:00,54.29,54.34,54.13,54.15,158200.0,31.1946,31.2233,31.1027,31.1142,158200.0
2011-09-12 14:05:00,54.12,54.25,54.04,54.21,79900.0,31.0969,31.1716,31.0509,31.1486,79900.0
2011-09-12 14:10:00,54.2,54.23,54.1,54.23,69900.0,31.1429,31.1601,31.0854,31.1601,69900.0
2011-09-12 14:15:00,54.25,54.35,54.17,54.17,43400.0,31.1716,31.2291,31.1256,31.1256,43400.0
2011-09-12 14:20:00,54.18,54.35,54.13,54.28,30300.0,31.1314,31.2291,31.1027,31.1889,30300.0
2011-09-12 14:25:00,54.27,54.34,54.24,54.32,16800.0,31.1831,31.2233,31.1659,31.2118,16800.0
2011-09-12 14:30:00,54.33,54.51,54.26,54.46,39500.0,31.2176,31.321,31.1774,31.2923,39500.0
2011-09-12 14:35:00,54.46,54.7,54.45,54.49,84400.0,31.2923,31.4302,31.2865,31.3095,84400.0
2011-09-12 14:40:00,54.5,54.76,54.49,54.65,58400.0,31.3153,31.4647,31.3095,31.4014,58400.0
2011-09-12 14:45:00,54.64,54.64,54.42,54.52,28600.0,31.3957,31.3957,31.2693,31.3268,28600.0
2011-09-12 14:50:00,54.51,54.51,54.34,54.35,31200.0,31.321,31.321,31.2233,31.2291,31200.0
2011-09-12 14:55:00,54.36,54.4,54.27,54.34,35700.0,31.2348,31.2578,31.1831,31.2233,35700.0
2011-09-12 15:00:00,54.34,54.43,54.25,54.33,45900.0,31.2233,31.275,31.1716,31.2176,45900.0
2011-09-12 15:05:00,54.33,54.41,54.29,54.31,44600.0,31.2176,31.2635,31.1946,31.2061,44600.0
2011-09-12 15:10:00,54.31,54.47,54.31,54.36,19600.0,31.2061,31.298,31.2061,31.2348,19600.0
2011-09-12 15:15:00,54.37,54.43,54.22,54.39,35800.0,31.2406,31.275,31.1544,31.2521,35800.0
2011-09-12 15:20:00,54.4,54.65,54.26,54.65,65700.0,31.2578,31.4014,31.1774,31.4014,65700.0
2011-09-12 15:25:00,54.65,54.66,54.48,54.55,53400.0,31.4014,31.4072,31.3038,31.344,53400.0
2011-09-12 15:30:00,54.57,54.76,54.57,54.65,66500.0,31.3555,31.4647,31.3555,31.4014,66500.0
2011-09-12 15:35:00,54.65,54.67,54.53,54.65,51200.0,31.4014,31.4129,31.3325,31.4014,51200.0
2011-09-12 15:40:00,54.65,54.78,54.6,54.77,42800.0,31.4014,31.4761,31.3727,31.4704,42800.0
2011-09-12 15:45:00,54.8,54.93,54.79,54.86,51300.0,31.4876,31.5623,31.4819,31.5221,51300.0
2011-09-12 15:50:00,54.89,55.19,54.88,55.05,63100.0,31.5394,31.7117,31.5336,31.6313,63100.0
2011-09-12 15:55:00,55.04,55.27,55.04,55.27,66700.0,31.6255,31.7577,31.6255,31.7577,66700.0
2011-09-13 09:30:00,55.59,55.61,55.33,55.4,23800.0,31.9416,31.9531,31.7922,31.8324,23800.0
2011-09-13 09:35:00,55.38,55.38,54.84,54.84,46300.0,31.8209,31.8209,31.5106,31.5106,46300.0
2011-09-13 09:40:00,54.8,54.96,54.75,54.94,10100.0,31.4876,31.5796,31.4589,31.5681,10100.0
2011-09-13 09:45:00,54.85,55.22,54.74,55.17,65400.0,31.5164,31.729,31.4532,31.7002,65400.0
2011-09-13 09:50:00,55.18,55.26,55.14,55.2,27600.0,31.706,31.752,31.683,31.7175,27600.0
2011-09-13 09:55:00,55.21,55.28,55.09,55.25,22400.0,31.7232,31.7634,31.6543,31.7462,22400.0
2011-09-13 10:00:00,55.26,55.31,55.16,55.31,38800.0,31.752,31.7807,31.6945,31.7807,38800.0
2011-09-13 10:05:00,55.32,55.43,55.25,55.35,38700.0,31.7864,31.8496,31.7462,31.8037,38700.0
2011-09-13 10:10:00,55.36,55.41,55.28,55.28,36100.0,31.8094,31.8381,31.7634,31.7634,36100.0
2011-09-13 10:15:00,55.3,55.41,55.3,55.39,32600.0,31.7749,31.8381,31.7749,31.8266,32600.0
2011-09-13 10:20:00,55.4,55.54,55.34,55.52,19300.0,31.8324,31.9128,31.7979,31.9013,19300.0
2011-09-13 10:25:00,55.52,55.61,55.46,55.46,11900.0,31.9013,31.9531,31.8669,31.8669,11900.0
2011-09-13 10:30:00,55.49,55.61,55.3,55.36,21100.0,31.8841,31.9531,31.7749,31.8094,21100.0
2011-09-13 10:35:00,55.34,55.49,55.34,55.49,19000.0,31.7979,31.8841,31.7979,31.8841,19000.0
2011-09-13 10:40:00,55.48,55.48,55.36,55.41,23200.0,31.8784,31.8784,31.8094,31.8381,23200.0
2011-09-13 10:45:00,55.41,55.52,55.41,55.46,18700.0,31.8381,31.9013,31.8381,31.8669,18700.0
2011-09-13 10:50:00,55.48,55.54,55.28,55.33,31100.0,31.8784,31.9128,31.7634,31.7922,31100.0
2011-09-13 10:55:00,55.34,55.39,55.27,55.35,14800.0,31.7979,31.8266,31.7577,31.8037,14800.0
2011-09-13 11:00:00,55.31,55.41,55.24,55.27,24000.0,31.7807,31.8381,31.7405,31.7577,24000.0
2011-09-13 11:05:00,55.23,55.27,55.18,55.23,15800.0,31.7347,31.7577,31.706,31.7347,15800.0
2011-09-13 11:10:00,55.25,55.31,55.21,55.25,13500.0,31.7462,31.7807,31.7232,31.7462,13500.0
2011-09-13 11:15:00,55.25,55.27,55.07,55.11,21900.0,31.7462,31.7577,31.6428,31.6658,21900.0
2011-09-13 11:20:00,55.11,55.15,55.03,55.05,24100.0,31.6658,31.6887,31.6198,31.6313,24100.0
2011-09-13 11:25:00,55.03,55.07,54.92,55.07,18500.0,31.6198,31.6428,31.5566,31.6428,18500.0
2011-09-13 11:30:00,55.09,55.09,55.0,55.08,18400.0,31.6543,31.6543,31.6026,31.6485,18400.0
2011-09-13 11:35:00,55.08,55.23,55.07,55.2,14900.0,31.6485,31.7347,31.6428,31.7175,14900.0
2011-09-13 11:40:00,55.2,55.3,55.15,55.29,19700.0,31.7175,31.7749,31.6887,31.7692,19700.0
2011-09-13 11:45:00,55.32,55.34,55.13,55.14,33000.0,31.7864,31.7979,31.6773,31.683,33000.0
2011-09-13 11:50:00,55.11,55.21,55.1,55.18,29200.0,31.6658,31.7232,31.66,31.706,29200.0
2011-09-13 11:55:00,55.17,55.25,55.13,55.15,18800.0,31.7002,31.7462,31.6773,31.6887,18800.0
2011-09-13 12:00:00,55.1,55.1,54.93,55.01,19300.0,31.66,31.66,31.5623,31.6083,19300.0
2011-09-13 12:05:00,55.0,55.2,55.0,55.2,19200.0,31.6026,31.7175,31.6026,31.7175,19200.0
2011-09-13 12:10:00,55.22,55.25,55.12,55.23,19700.0,31.729,31.7462,31.6715,31.7347,19700.0
2011-09-13 12:15:00,55.24,55.29,55.21,55.21,23000.0,31.7405,31.7692,31.7232,31.7232,23000.0
2011-09-13 12:20:00,55.21,55.24,55.17,55.19,26100.0,31.7232,31.7405,31.7002,31.7117,26100.0
2011-09-13 12:25:00,55.17,55.27,55.13,55.2,31600.0,31.7002,31.7577,31.6773,31.7175,31600.0
2011-09-13 12:30:00,55.2,55.26,55.11,55.15,40100.0,31.7175,31.752,31.6658,31.6887,40100.0
2011-09-13 12:35:00,55.17,55.24,55.16,55.21,20300.0,31.7002,31.7405,31.6945,31.7232,20300.0
2011-09-13 12:40:00,55.2,55.26,55.17,55.24,14400.0,31.7175,31.752,31.7002,31.7405,14400.0
2011-09-13 12:45:00,55.23,55.27,55.2,55.2,10500.0,31.7347,31.7577,31.7175,31.7175,10500.0
2011-09-13 12:50:00,55.21,55.26,55.2,55.23,8500.0,31.7232,31.752,31.7175,31.7347,8500.0
2011-09-13 12:55:00,55.22,55.31,55.16,55.24,21000.0,31.729,31.7807,31.6945,31.7405,21000.0
2011-09-13 13:00:00,55.26,55.31,55.21,55.21,24600.0,31.752,31.7807,31.7232,31.7232,24600.0
2011-09-13 13:05:00,55.21,55.29,55.17,55.17,16800.0,31.7232,31.7692,31.7002,31.7002,16800.0
2011-09-13 13:10:00,55.17,55.24,55.12,55.22,13900.0,31.7002,31.7405,31.6715,31.729,13900.0
2011-09-13 13:15:00,55.24,55.26,55.16,55.19,10500.0,31.7405,31.752,31.6945,31.7117,10500.0
2011-09-13 13:20:00,55.19,55.21,55.14,55.17,12100.0,31.7117,31.7232,31.683,31.7002,12100.0
2011-09-13 13:25:00,55.2,55.23,55.18,55.18,9100.0,31.7175,31.7347,31.706,31.706,9100.0
2011-09-13 13:30:00,55.18,55.18,55.05,55.15,13800.0,31.706,31.706,31.6313,31.6887,13800.0
2011-09-13 13:35:00,55.14,55.2,55.09,55.2,14200.0,31.683,31.7175,31.6543,31.7175,14200.0
2011-09-13 13:40:00,55.21,55.25,55.17,55.23,10900.0,31.7232,31.7462,31.7002,31.7347,10900.0
2011-09-13 13:45:00,55.25,55.36,55.22,55.34,15300.0,31.7462,31.8094,31.729,31.7979,15300.0
2011-09-13 13:50:00,55.35,55.39,55.3,55.37,15800.0,31.8037,31.8266,31.7749,31.8152,15800.0
2011-09-13 13:55:00,55.38,55.38,55.21,55.25,26800.0,31.8209,31.8209,31.7232,31.7462,26800.0
2011-09-13 14:00:00,55.24,55.3,55.22,55.27,15200.0,31.7405,31.7749,31.729,31.7577,15200.0
2011-09-13 14:05:00,55.27,55.32,55.18,55.27,31900.0,31.7577,31.7864,31.706,31.7577,31900.0
2011-09-13 14:10:00,55.27,55.31,55.17,55.23,36800.0,31.7577,31.7807,31.7002,31.7347,36800.0
2011-09-13 14:15:00,55.23,55.38,55.22,55.36,29500.0,31.7347,31.8209,31.729,31.8094,29500.0
2011-09-13 14:20:00,55.35,55.5,55.35,55.5,19500.0,31.8037,31.8899,31.8037,31.8899,19500.0
2011-09-13 14:25:00,55.49,55.53,55.46,55.52,13000.0,31.8841,31.9071,31.8669,31.9013,13000.0
2011-09-13 14:30:00,55.53,55.55,55.46,55.48,17100.0,31.9071,31.9186,31.8669,31.8784,17100.0
2011-09-13 14:35:00,55.47,55.49,55.37,55.37,21200.0,31.8726,31.8841,31.8152,31.8152,21200.0
2011-09-13 14:40:00,55.37,55.45,55.37,55.4,20600.0,31.8152,31.8611,31.8152,31.8324,20600.0
2011-09-13 14:45:00,55.41,55.45,55.28,55.28,58500.0,31.8381,31.8611,31.7634,31.7634,58500.0
2011-09-13 14:50:00,55.31,55.41,55.29,55.4,18400.0,31.7807,31.8381,31.7692,31.8324,18400.0
2011-09-13 14:55:00,55.39,55.45,55.29,55.39,75700.0,31.8266,31.8611,31.7692,31.8266,75700.0
2011-09-13 15:00:00,55.37,55.44,55.31,55.39,25600.0,31.8152,31.8554,31.7807,31.8266,25600.0
2011-09-13 15:05:00,55.37,55.42,55.26,55.33,28600.0,31.8152,31.8439,31.752,31.7922,28600.0
2011-09-13 15:10:00,55.34,55.35,55.25,55.25,28500.0,31.7979,31.8037,31.7462,31.7462,28500.0
2011-09-13 15:15:00,55.25,55.28,55.08,55.13,82000.0,31.7462,31.7634,31.6485,31.6773,82000.0
2011-09-13 15:20:00,55.12,55.2,55.04,55.18,50900.0,31.6715,31.7175,31.6255,31.706,50900.0
2011-09-13 15:25:00,55.18,55.38,55.07,55.37,49600.0,31.706,31.8209,31.6428,31.8152,49600.0
2011-09-13 15:30:00,55.37,55.48,55.34,55.45,67000.0,31.8152,31.8784,31.7979,31.8611,67000.0
2011-09-13 15:35:00,55.45,55.45,55.35,55.35,42200.0,31.8611,31.8611,31.8037,31.8037,42200.0
2011-09-13 15:40:00,55.35,55.44,55.26,55.41,39100.0,31.8037,31.8554,31.752,31.8381,39100.0
2011-09-13 15:45:00,55.42,55.51,55.42,55.47,47200.0,31.8439,31.8956,31.8439,31.8726,47200.0
2011-09-13 15:50:00,55.48,55.49,55.28,55.39,48500.0,31.8784,31.8841,31.7634,31.8266,48500.0
2011-09-13 15:55:00,55.4,55.45,55.39,55.4,57600.0,31.8324,31.8611,31.8266,31.8324,57600.0
2011-09-14 09:30:00,55.5,55.84,55.44,55.63,32200.0,31.8899,32.0852,31.8554,31.9646,32200.0
2011-09-14 09:35:00,55.69,55.71,55.38,55.38,18100.0,31.999,32.0105,31.8209,31.8209,18100.0
2011-09-14 09:40:00,55.4,55.51,55.32,55.48,18000.0,31.8324,31.8956,31.7864,31.8784,18000.0
2011-09-14 09:45:00,55.49,55.6,55.39,55.41,26100.0,31.8841,31.9473,31.8266,31.8381,26100.0
2011-09-14 09:50:00,55.4,55.48,55.1,55.14,41000.0,31.8324,31.8784,31.66,31.683,41000.0
2011-09-14 09:55:00,55.12,55.29,55.09,55.1,26900.0,31.6715,31.7692,31.6543,31.66,26900.0
2011-09-14 10:00:00,55.13,55.15,54.9,55.09,22200.0,31.6773,31.6887,31.5451,31.6543,22200.0
2011-09-14 10:05:00,55.08,55.16,55.05,55.05,15900.0,31.6485,31.6945,31.6313,31.6313,15900.0
2011-09-14 10:10:00,55.06,55.22,55.06,55.14,14300.0,31.637,31.729,31.637,31.683,14300.0
2011-09-14 10:15:00,55.13,55.13,54.71,54.78,65900.0,31.6773,31.6773,31.4359,31.4761,65900.0
2011-09-14 10:20:00,54.77,54.97,54.68,54.91,84800.0,31.4704,31.5853,31.4187,31.5508,84800.0
2011-09-14 10:25:00,54.9,55.17,54.89,54.91,33700.0,31.5451,31.7002,31.5394,31.5508,33700.0
2011-09-14 10:30:00,54.91,55.04,54.78,54.95,55800.0,31.5508,31.6255,31.4761,31.5738,55800.0
2011-09-14 10:35:00,54.94,55.06,54.87,55.06,39000.0,31.5681,31.637,31.5279,31.637,39000.0
2011-09-14 10:40:00,55.07,55.08,54.86,54.86,33500.0,31.6428,31.6485,31.5221,31.5221,33500.0
2011-09-14 10:45:00,54.87,55.0,54.83,54.94,28000.0,31.5279,31.6026,31.5049,31.5681,28000.0
2011-09-14 10:50:00,54.95,55.17,54.95,55.14,22300.0,31.5738,31.7002,31.5738,31.683,22300.0
2011-09-14 10:55:00,55.13,55.14,54.97,55.1,22600.0,31.6773,31.683,31.5853,31.66,22600.0
2011-09-14 11:00:00,55.08,55.18,54.97,55.16,32000.0,31.6485,31.706,31.5853,31.6945,32000.0
2011-09-14 11:05:00,55.15,55.26,55.15,55.17,15400.0,31.6887,31.752,31.6887,31.7002,15400.0
2011-09-14 11:10:00,55.15,55.2,55.1,55.15,22100.0,31.6887,31.7175,31.66,31.6887,22100.0
2011-09-14 11:15:00,55.15,55.15,54.99,54.99,24000.0,31.6887,31.6887,31.5968,31.5968,24000.0
2011-09-14 11:20:00,55.02,55.11,54.98,55.1,13900.0,31.614,31.6658,31.5911,31.66,13900.0
2011-09-14 11:25:00,55.09,55.17,55.09,55.15,14400.0,31.6543,31.7002,31.6543,31.6887,14400.0
2011-09-14 11:30:00,55.14,55.16,55.04,55.08,31300.0,31.683,31.6945,31.6255,31.6485,31300.0
2011-09-14 11:35:00,55.07,55.11,55.0,55.1,62600.0,31.6428,31.6658,31.6026,31.66,62600.0
2011-09-14 11:40:00,55.1,55.1,55.03,55.08,9900.0,31.66,31.66,31.6198,31.6485,9900.0
2011-09-14 11:45:00,55.08,55.13,55.01,55.13,14800.0,31.6485,31.6773,31.6083,31.6773,14800.0
2011-09-14 11:50:00,55.14,55.33,55.13,55.3,20500.0,31.683,31.7922,31.6773,31.7749,20500.0
2011-09-14 11:55:00,55.29,55.29,55.18,55.24,21800.0,31.7692,31.7692,31.706,31.7405,21800.0
2011-09-14 12:00:00,55.25,55.26,55.17,55.22,18400.0,31.7462,31.752,31.7002,31.729,18400.0
2011-09-14 12:05:00,55.21,55.23,55.13,55.15,8800.0,31.7232,31.7347,31.6773,31.6887,8800.0
2011-09-14 12:10:00,55.16,55.18,55.07,55.09,15500.0,31.6945,31.706,31.6428,31.6543,15500.0
2011-09-14 12:15:00,55.11,55.14,55.08,55.12,8700.0,31.6658,31.683,31.6485,31.6715,8700.0
2011-09-14 12:20:00,55.1,55.13,55.07,55.11,7900.0,31.66,31.6773,31.6428,31.6658,7900.0
2011-09-14 12:25:00,55.09,55.19,55.09,55.19,12100.0,31.6543,31.7117,31.6543,31.7117,12100.0
2011-09-14 12:30:00,55.2,55.27,55.2,55.26,6000.0,31.7175,31.7577,31.7175,31.752,6000.0
2011-09-14 12:35:00,55.24,55.36,55.22,55.35,16100.0,31.7405,31.8094,31.729,31.8037,16100.0
2011-09-14 12:40:00,55.34,55.37,55.31,55.32,16000.0,31.7979,31.8152,31.7807,31.7864,16000.0
2011-09-14 12:45:00,55.32,55.37,55.3,55.3,12900.0,31.7864,31.8152,31.7749,31.7749,12900.0
2011-09-14 12:50:00,55.28,55.28,55.15,55.18,11000.0,31.7634,31.7634,31.6887,31.706,11000.0
2011-09-14 12:55:00,55.18,55.27,55.17,55.23,32300.0,31.706,31.7577,31.7002,31.7347,32300.0
2011-09-14 13:00:00,55.24,55.28,55.23,55.28,17000.0,31.7405,31.7634,31.7347,31.7634,17000.0
2011-09-14 13:05:00,55.27,55.33,55.26,55.3,15500.0,31.7577,31.7922,31.752,31.7749,15500.0
2011-09-14 13:10:00,55.32,55.34,55.29,55.3,9100.0,31.7864,31.7979,31.7692,31.7749,9100.0
2011-09-14 13:15:00,55.3,55.3,55.2,55.29,11800.0,31.7749,31.7749,31.7175,31.7692,11800.0
2011-09-14 13:20:00,55.29,55.29,55.21,55.23,14800.0,31.7692,31.7692,31.7232,31.7347,14800.0
2011-09-14 13:25:00,55.24,55.26,55.19,55.24,17100.0,31.7405,31.752,31.7117,31.7405,17100.0
2011-09-14 13:30:00,55.24,55.29,55.22,55.28,18900.0,31.7405,31.7692,31.729,31.7634,18900.0
2011-09-14 13:35:00,55.29,55.4,55.26,55.4,23200.0,31.7692,31.8324,31.752,31.8324,23200.0
2011-09-14 13:40:00,55.41,55.45,55.36,55.39,33200.0,31.8381,31.8611,31.8094,31.8266,33200.0
2011-09-14 13:45:00,55.37,55.39,55.34,55.38,15700.0,31.8152,31.8266,31.7979,31.8209,15700.0
2011-09-14 13:50:00,55.38,55.43,55.32,55.37,32500.0,31.8209,31.8496,31.7864,31.8152,32500.0
2011-09-14 13:55:00,55.35,55.35,55.22,55.3,36600.0,31.8037,31.8037,31.729,31.7749,36600.0
2011-09-14 14:00:00,55.32,55.48,55.31,55.47,25200.0,31.7864,31.8784,31.7807,31.8726,25200.0
2011-09-14 14:05:00,55.49,55.59,55.48,55.5,23100.0,31.8841,31.9416,31.8784,31.8899,23100.0
2011-09-14 14:10:00,55.52,55.52,55.37,55.38,16000.0,31.9013,31.9013,31.8152,31.8209,16000.0
2011-09-14 14:15:00,55.38,55.61,55.38,55.58,14400.0,31.8209,31.9531,31.8209,31.9358,14400.0
2011-09-14 14:20:00,55.57,55.64,55.54,55.54,14500.0,31.9301,31.9703,31.9128,31.9128,14500.0
2011-09-14 14:25:00,55.53,55.53,55.42,55.5,30000.0,31.9071,31.9071,31.8439,31.8899,30000.0
2011-09-14 14:30:00,55.51,55.53,55.46,55.47,20900.0,31.8956,31.9071,31.8669,31.8726,20900.0
2011-09-14 14:35:00,55.46,55.55,55.46,55.53,4800.0,31.8669,31.9186,31.8669,31.9071,4800.0
2011-09-14 14:40:00,55.54,55.62,55.52,55.59,24100.0,31.9128,31.9588,31.9013,31.9416,24100.0
2011-09-14 14:45:00,55.59,55.61,55.5,55.51,41000.0,31.9416,31.9531,31.8899,31.8956,41000.0
2011-09-14 14:50:00,55.5,55.62,55.49,55.61,18600.0,31.8899,31.9588,31.8841,31.9531,18600.0
2011-09-14 14:55:00,55.63,55.72,55.61,55.7,14000.0,31.9646,32.0163,31.9531,32.0048,14000.0
2011-09-14 15:00:00,55.71,55.87,55.71,55.86,11800.0,32.0105,32.1025,32.0105,32.0967,11800.0
2011-09-14 15:05:00,55.85,55.85,55.77,55.82,8800.0,32.091,32.091,32.045,32.0737,8800.0
2011-09-14 15:10:00,55.83,55.89,55.78,55.78,24200.0,32.0795,32.1139,32.0507,32.0507,24200.0
2011-09-14 15:15:00,55.79,55.89,55.79,55.87,23000.0,32.0565,32.1139,32.0565,32.1025,23000.0
2011-09-14 15:20:00,55.86,55.9,55.83,55.9,18500.0,32.0967,32.1197,32.0795,32.1197,18500.0
2011-09-14 15:25:00,55.91,56.08,55.88,55.98,38600.0,32.1254,32.2231,32.1082,32.1657,38600.0
2011-09-14 15:30:00,55.99,56.12,55.97,56.0,32300.0,32.1714,32.2461,32.1599,32.1771,32300.0
2011-09-14 15:35:00,56.0,56.06,55.94,55.94,39100.0,32.1771,32.2116,32.1427,32.1427,39100.0
2011-09-14 15:40:00,55.94,55.97,55.84,55.87,31800.0,32.1427,32.1599,32.0852,32.1025,31800.0
2011-09-14 15:45:00,55.88,55.96,55.74,55.8,92800.0,32.1082,32.1542,32.0278,32.0622,92800.0
2011-09-14 15:50:00,55.81,55.89,55.76,55.81,64500.0,32.068,32.1139,32.0392,32.068,64500.0
2011-09-14 15:55:00,55.82,55.85,55.72,55.75,86700.0,32.0737,32.091,32.0163,32.0335,86700.0
2011-09-15 09:30:00,56.45,56.45,55.93,56.02,43300.0,32.4357,32.4357,32.1369,32.1886,43300.0
2011-09-15 09:35:00,55.97,56.2,55.83,56.19,26900.0,32.1599,32.2921,32.0795,32.2863,26900.0
2011-09-15 09:40:00,56.17,56.18,55.9,56.16,24400.0,32.2748,32.2806,32.1197,32.2691,24400.0
2011-09-15 09:45:00,56.19,56.29,55.99,56.1,45500.0,32.2863,32.3438,32.1714,32.2346,45500.0
2011-09-15 09:50:00,56.1,56.29,56.1,56.14,32300.0,32.2346,32.3438,32.2346,32.2576,32300.0
2011-09-15 09:55:00,56.13,56.19,56.07,56.09,23900.0,32.2518,32.2863,32.2174,32.2289,23900.0
2011-09-15 10:00:00,56.11,56.29,56.08,56.28,56400.0,32.2404,32.3438,32.2231,32.338,56400.0
2011-09-15 10:05:00,56.27,56.32,56.2,56.22,33300.0,32.3323,32.361,32.2921,32.3036,33300.0
2011-09-15 10:10:00,56.21,56.25,56.1,56.12,36000.0,32.2978,32.3208,32.2346,32.2461,36000.0
2011-09-15 10:15:00,56.12,56.21,56.03,56.21,31400.0,32.2461,32.2978,32.1944,32.2978,31400.0
2011-09-15 10:20:00,56.19,56.21,56.07,56.12,26000.0,32.2863,32.2978,32.2174,32.2461,26000.0
2011-09-15 10:25:00,56.11,56.15,56.01,56.09,29300.0,32.2404,32.2633,32.1829,32.2289,29300.0
2011-09-15 10:30:00,56.09,56.09,55.9,55.96,30800.0,32.2289,32.2289,32.1197,32.1542,30800.0
2011-09-15 10:35:00,55.97,56.09,55.9,56.08,39800.0,32.1599,32.2289,32.1197,32.2231,39800.0
2011-09-15 10:40:00,56.08,56.2,56.08,56.19,39300.0,32.2231,32.2921,32.2231,32.2863,39300.0
2011-09-15 10:45:00,56.19,56.24,56.13,56.22,25400.0,32.2863,32.3151,32.2518,32.3036,25400.0
2011-09-15 10:50:00,56.22,56.24,56.08,56.1,24300.0,32.3036,32.3151,32.2231,32.2346,24300.0
2011-09-15 10:55:00,56.1,56.2,56.0,56.07,52100.0,32.2346,32.2921,32.1771,32.2174,52100.0
2011-09-15 11:00:00,56.06,56.09,55.97,56.08,31500.0,32.2116,32.2289,32.1599,32.2231,31500.0
2011-09-15 11:05:00,56.08,56.18,56.08,56.18,16600.0,32.2231,32.2806,32.2231,32.2806,16600.0
2011-09-15 11:10:00,56.18,56.21,56.04,56.04,20700.0,32.2806,32.2978,32.2001,32.2001,20700.0
2011-09-15 11:15:00,56.07,56.24,56.06,56.23,19000.0,32.2174,32.3151,32.2116,32.3093,19000.0
2011-09-15 11:20:00,56.22,56.28,56.2,56.21,14900.0,32.3036,32.338,32.2921,32.2978,14900.0
2011-09-15 11:25:00,56.2,56.22,56.1,56.22,18100.0,32.2921,32.3036,32.2346,32.3036,18100.0
2011-09-15 11:30:00,56.24,56.33,56.23,56.26,10800.0,32.3151,32.3668,32.3093,32.3265,10800.0
2011-09-15 11:35:00,56.27,56.36,56.23,56.36,12000.0,32.3323,32.384,32.3093,32.384,12000.0
2011-09-15 11:40:00,56.36,56.42,56.32,56.38,26900.0,32.384,32.4185,32.361,32.3955,26900.0
2011-09-15 11:45:00,56.41,56.41,56.34,56.36,15800.0,32.4127,32.4127,32.3725,32.384,15800.0
2011-09-15 11:50:00,56.37,56.37,56.28,56.34,40200.0,32.3897,32.3897,32.338,32.3725,40200.0
2011-09-15 11:55:00,56.34,56.43,56.3,56.38,70600.0,32.3725,32.4242,32.3495,32.3955,70600.0
2011-09-15 12:00:00,56.37,56.37,56.29,56.35,16200.0,32.3897,32.3897,32.3438,32.3783,16200.0
2011-09-15 12:05:00,56.34,56.42,56.29,56.41,24800.0,32.3725,32.4185,32.3438,32.4127,24800.0
2011-09-15 12:10:00,56.41,56.47,56.34,56.36,17700.0,32.4127,32.4472,32.3725,32.384,17700.0
2011-09-15 12:15:00,56.37,56.46,56.36,56.37,17800.0,32.3897,32.4415,32.384,32.3897,17800.0
2011-09-15 12:20:00,56.37,56.37,56.22,56.22,26300.0,32.3897,32.3897,32.3036,32.3036,26300.0
2011-09-15 12:25:00,56.21,56.28,56.21,56.27,14600.0,32.2978,32.338,32.2978,32.3323,14600.0
2011-09-15 12:30:00,56.28,56.36,56.27,56.29,21900.0,32.338,32.384,32.3323,32.3438,21900.0
2011-09-15 12:35:00,56.3,56.37,56.28,56.29,13900.0,32.3495,32.3897,32.338,32.3438,13900.0
2011-09-15 12:40:00,56.29,56.36,56.28,56.35,21700.0,32.3438,32.384,32.338,32.3783,21700.0
2011-09-15 12:45:00,56.35,56.44,56.33,56.43,17200.0,32.3783,32.43,32.3668,32.4242,17200.0
2011-09-15 12:50:00,56.43,56.43,56.34,56.36,13200.0,32.4242,32.4242,32.3725,32.384,13200.0
2011-09-15 12:55:00,56.37,56.43,56.37,56.42,9500.0,32.3897,32.4242,32.3897,32.4185,9500.0
2011-09-15 13:00:00,56.43,56.49,56.38,56.48,11300.0,32.4242,32.4587,32.3955,32.453,11300.0
2011-09-15 13:05:00,56.49,56.5,56.42,56.44,7000.0,32.4587,32.4644,32.4185,32.43,7000.0
2011-09-15 13:10:00,56.46,56.48,56.43,56.46,12200.0,32.4415,32.453,32.4242,32.4415,12200.0
2011-09-15 13:15:00,56.45,56.49,56.42,56.43,6500.0,32.4357,32.4587,32.4185,32.4242,6500.0
2011-09-15 13:20:00,56.43,56.45,56.38,56.42,144800.0,32.4242,32.4357,32.3955,32.4185,144800.0
2011-09-15 13:25:00,56.42,56.42,56.35,56.36,23100.0,32.4185,32.4185,32.3783,32.384,23100.0
2011-09-15 13:30:00,56.36,56.38,56.34,56.36,7600.0,32.384,32.3955,32.3725,32.384,7600.0
2011-09-15 13:35:00,56.37,56.39,56.31,56.34,12500.0,32.3897,32.4012,32.3553,32.3725,12500.0
2011-09-15 13:40:00,56.33,56.4,56.33,56.4,9500.0,32.3668,32.407,32.3668,32.407,9500.0
2011-09-15 13:45:00,56.39,56.41,56.29,56.35,57500.0,32.4012,32.4127,32.3438,32.3783,57500.0
2011-09-15 13:50:00,56.34,56.38,56.28,56.35,12700.0,32.3725,32.3955,32.338,32.3783,12700.0
2011-09-15 13:55:00,56.34,56.36,56.28,56.35,16700.0,32.3725,32.384,32.338,32.3783,16700.0
2011-09-15 14:00:00,56.37,56.41,56.37,56.38,23100.0,32.3897,32.4127,32.3897,32.3955,23100.0
2011-09-15 14:05:00,56.39,56.41,56.31,56.37,30300.0,32.4012,32.4127,32.3553,32.3897,30300.0
2011-09-15 14:10:00,56.39,56.47,56.37,56.4,87000.0,32.4012,32.4472,32.3897,32.407,87000.0
2011-09-15 14:15:00,56.4,56.46,56.35,56.39,27600.0,32.407,32.4415,32.3783,32.4012,27600.0
2011-09-15 14:20:00,56.38,56.4,56.31,56.31,18700.0,32.3955,32.407,32.3553,32.3553,18700.0
2011-09-15 14:25:00,56.31,56.41,56.31,56.41,9200.0,32.3553,32.4127,32.3553,32.4127,9200.0
2011-09-15 14:30:00,56.41,56.47,56.4,56.47,13000.0,32.4127,32.4472,32.407,32.4472,13000.0
2011-09-15 14:35:00,56.46,56.47,56.37,56.43,18000.0,32.4415,32.4472,32.3897,32.4242,18000.0
2011-09-15 14:40:00,56.43,56.47,56.4,56.46,17900.0,32.4242,32.4472,32.407,32.4415,17900.0
2011-09-15 14:45:00,56.48,56.5,56.39,56.48,21200.0,32.453,32.4644,32.4012,32.453,21200.0
2011-09-15 14:50:00,56.48,56.5,56.42,56.5,10100.0,32.453,32.4644,32.4185,32.4644,10100.0
2011-09-15 14:55:00,56.5,56.55,56.48,56.51,22000.0,32.4644,32.4932,32.453,32.4702,22000.0
2011-09-15 15:00:00,56.51,56.56,56.48,56.51,15400.0,32.4702,32.4989,32.453,32.4702,15400.0
2011-09-15 15:05:00,56.53,56.56,56.46,56.46,20300.0,32.4817,32.4989,32.4415,32.4415,20300.0
2011-09-15 15:10:00,56.45,56.47,56.4,56.46,16200.0,32.4357,32.4472,32.407,32.4415,16200.0
2011-09-15 15:15:00,56.44,56.44,56.3,56.3,19400.0,32.43,32.43,32.3495,32.3495,19400.0
2011-09-15 15:20:00,56.3,56.37,56.29,56.35,19000.0,32.3495,32.3897,32.3438,32.3783,19000.0
2011-09-15 15:25:00,56.36,56.36,56.28,56.35,83800.0,32.384,32.384,32.338,32.3783,83800.0
2011-09-15 15:30:00,56.34,56.54,56.32,56.53,33700.0,32.3725,32.4874,32.361,32.4817,33700.0
2011-09-15 15:35:00,56.52,56.56,56.43,56.45,29500.0,32.4759,32.4989,32.4242,32.4357,29500.0
2011-09-15 15:40:00,56.44,56.5,56.37,56.5,30200.0,32.43,32.4644,32.3897,32.4644,30200.0
2011-09-15 15:45:00,56.51,56.57,56.45,56.57,110700.0,32.4702,32.5047,32.4357,32.5047,110700.0
2011-09-15 15:50:00,56.56,56.57,56.47,56.5,32900.0,32.4989,32.5047,32.4472,32.4644,32900.0
2011-09-15 15:55:00,56.49,56.71,56.49,56.66,585800.0,32.4587,32.5851,32.4587,32.5564,585800.0
2011-09-16 09:30:00,56.68,56.85,56.54,56.75,27500.0,32.5679,32.6656,32.4874,32.6081,27500.0
2011-09-16 09:35:00,56.78,56.92,56.67,56.76,73600.0,32.6253,32.7058,32.5621,32.6138,73600.0
2011-09-16 09:40:00,56.76,57.05,56.76,57.04,26700.0,32.6138,32.7805,32.6138,32.7747,26700.0
2011-09-16 09:45:00,57.05,57.15,56.97,57.13,30900.0,32.7805,32.8379,32.7345,32.8264,30900.0
2011-09-16 09:50:00,57.15,57.18,57.0,57.17,36900.0,32.8379,32.8552,32.7517,32.8494,36900.0
2011-09-16 09:55:00,57.19,57.2,56.85,56.87,26100.0,32.8609,32.8667,32.6656,32.677,26100.0
2011-09-16 10:00:00,56.9,56.98,56.86,56.96,25100.0,32.6943,32.7402,32.6713,32.7288,25100.0
2011-09-16 10:05:00,56.96,57.02,56.95,56.98,20200.0,32.7288,32.7632,32.723,32.7402,20200.0
2011-09-16 10:10:00,56.97,57.11,56.97,57.07,18000.0,32.7345,32.8149,32.7345,32.792,18000.0
2011-09-16 10:15:00,57.07,57.1,56.9,56.97,27000.0,32.792,32.8092,32.6943,32.7345,27000.0
2011-09-16 10:20:00,56.98,56.98,56.74,56.81,19000.0,32.7402,32.7402,32.6023,32.6426,19000.0
2011-09-16 10:25:00,56.81,56.91,56.73,56.74,38600.0,32.6426,32.7,32.5966,32.6023,38600.0
2011-09-16 10:30:00,56.74,56.82,56.53,56.6,39600.0,32.6023,32.6483,32.4817,32.5219,39600.0
2011-09-16 10:35:00,56.58,56.61,56.42,56.44,22200.0,32.5104,32.5277,32.4185,32.43,22200.0
2011-09-16 10:40:00,56.45,56.46,56.17,56.17,19700.0,32.4357,32.4415,32.2748,32.2748,19700.0
2011-09-16 10:45:00,56.17,56.18,56.09,56.14,22700.0,32.2748,32.2806,32.2289,32.2576,22700.0
2011-09-16 10:50:00,56.14,56.19,56.05,56.06,12900.0,32.2576,32.2863,32.2059,32.2116,12900.0
2011-09-16 10:55:00,56.08,56.16,55.94,56.08,75900.0,32.2231,32.2691,32.1427,32.2231,75900.0
2011-09-16 11:00:00,56.1,56.16,56.05,56.16,24400.0,32.2346,32.2691,32.2059,32.2691,24400.0
2011-09-16 11:05:00,56.16,56.23,56.14,56.19,18000.0,32.2691,32.3093,32.2576,32.2863,18000.0
2011-09-16 11:10:00,56.19,56.31,56.18,56.24,24800.0,32.2863,32.3553,32.2806,32.3151,24800.0
2011-09-16 11:15:00,56.28,56.31,56.23,56.25,12000.0,32.338,32.3553,32.3093,32.3208,12000.0
2011-09-16 11:20:00,56.25,56.25,56.16,56.2,15500.0,32.3208,32.3208,32.2691,32.2921,15500.0
2011-09-16 11:25:00,56.18,56.41,56.18,56.38,25800.0,32.2806,32.4127,32.2806,32.3955,25800.0
2011-09-16 11:30:00,56.37,56.38,56.22,56.37,19700.0,32.3897,32.3955,32.3036,32.3897,19700.0
2011-09-16 11:35:00,56.37,56.41,56.32,56.37,36300.0,32.3897,32.4127,32.361,32.3897,36300.0
2011-09-16 11:40:00,56.38,56.51,56.33,56.51,21900.0,32.3955,32.4702,32.3668,32.4702,21900.0
2011-09-16 11:45:00,56.51,56.54,56.45,56.51,22400.0,32.4702,32.4874,32.4357,32.4702,22400.0
2011-09-16 11:50:00,56.53,56.6,56.5,56.55,27400.0,32.4817,32.5219,32.4644,32.4932,27400.0
2011-09-16 11:55:00,56.54,56.59,56.53,56.57,33700.0,32.4874,32.5162,32.4817,32.5047,33700.0
2011-09-16 12:00:00,56.59,56.6,56.51,56.56,17500.0,32.5162,32.5219,32.4702,32.4989,17500.0
2011-09-16 12:05:00,56.56,56.63,56.55,56.56,16100.0,32.4989,32.5391,32.4932,32.4989,16100.0
2011-09-16 12:10:00,56.57,56.57,56.46,56.48,13900.0,32.5047,32.5047,32.4415,32.453,13900.0
2011-09-16 12:15:00,56.49,56.6,56.49,56.57,13100.0,32.4587,32.5219,32.4587,32.5047,13100.0
2011-09-16 12:20:00,56.58,56.62,56.55,56.61,15300.0,32.5104,32.5334,32.4932,32.5277,15300.0
2011-09-16 12:25:00,56.6,56.68,56.6,56.63,35900.0,32.5219,32.5679,32.5219,32.5391,35900.0
2011-09-16 12:30:00,56.62,56.7,56.62,56.7,11100.0,32.5334,32.5794,32.5334,32.5794,11100.0
2011-09-16 12:35:00,56.7,56.81,56.7,56.79,8600.0,32.5794,32.6426,32.5794,32.6311,8600.0
2011-09-16 12:40:00,56.79,56.79,56.71,56.72,4100.0,32.6311,32.6311,32.5851,32.5909,4100.0
2011-09-16 12:45:00,56.72,56.78,56.72,56.73,16000.0,32.5909,32.6253,32.5909,32.5966,16000.0
2011-09-16 12:50:00,56.73,56.75,56.69,56.71,8700.0,32.5966,32.6081,32.5736,32.5851,8700.0
2011-09-16 12:55:00,56.72,56.73,56.66,56.7,5200.0,32.5909,32.5966,32.5564,32.5794,5200.0
2011-09-16 13:00:00,56.69,56.69,56.61,56.63,6000.0,32.5736,32.5736,32.5277,32.5391,6000.0
2011-09-16 13:05:00,56.63,56.67,56.5,56.5,13100.0,32.5391,32.5621,32.4644,32.4644,13100.0
2011-09-16 13:10:00,56.5,56.57,56.5,56.57,6600.0,32.4644,32.5047,32.4644,32.5047,6600.0
2011-09-16 13:15:00,56.57,56.59,56.5,56.51,14800.0,32.5047,32.5162,32.4644,32.4702,14800.0
2011-09-16 13:20:00,56.52,56.59,56.5,56.59,8500.0,32.4759,32.5162,32.4644,32.5162,8500.0
2011-09-16 13:25:00,56.58,56.62,56.55,56.61,12900.0,32.5104,32.5334,32.4932,32.5277,12900.0
2011-09-16 13:30:00,56.6,56.65,56.51,56.51,13700.0,32.5219,32.5506,32.4702,32.4702,13700.0
2011-09-16 13:35:00,56.52,56.54,56.4,56.52,19600.0,32.4759,32.4874,32.407,32.4759,19600.0
2011-09-16 13:40:00,56.52,56.55,56.5,56.52,8000.0,32.4759,32.4932,32.4644,32.4759,8000.0
2011-09-16 13:45:00,56.52,56.55,56.49,56.5,6500.0,32.4759,32.4932,32.4587,32.4644,6500.0
2011-09-16 13:50:00,56.51,56.54,56.48,56.5,12400.0,32.4702,32.4874,32.453,32.4644,12400.0
2011-09-16 13:55:00,56.49,56.58,56.49,56.56,12400.0,32.4587,32.5104,32.4587,32.4989,12400.0
2011-09-16 14:00:00,56.57,56.64,56.57,56.64,15200.0,32.5047,32.5449,32.5047,32.5449,15200.0
2011-09-16 14:05:00,56.66,56.74,56.66,56.67,15200.0,32.5564,32.6023,32.5564,32.5621,15200.0
2011-09-16 14:10:00,56.69,56.73,56.64,56.64,11600.0,32.5736,32.5966,32.5449,32.5449,11600.0
2011-09-16 14:15:00,56.63,56.7,56.62,56.67,29600.0,32.5391,32.5794,32.5334,32.5621,29600.0
2011-09-16 14:20:00,56.68,56.7,56.64,56.67,19500.0,32.5679,32.5794,32.5449,32.5621,19500.0
2011-09-16 14:25:00,56.67,56.7,56.63,56.63,7200.0,32.5621,32.5794,32.5391,32.5391,7200.0
2011-09-16 14:30:00,56.63,56.74,56.63,56.73,38800.0,32.5391,32.6023,32.5391,32.5966,38800.0
2011-09-16 14:35:00,56.73,56.82,56.73,56.81,16300.0,32.5966,32.6483,32.5966,32.6426,16300.0
2011-09-16 14:40:00,56.81,56.82,56.75,56.78,31000.0,32.6426,32.6483,32.6081,32.6253,31000.0
2011-09-16 14:45:00,56.78,56.84,56.77,56.83,26500.0,32.6253,32.6598,32.6196,32.6541,26500.0
2011-09-16 14:50:00,56.82,56.9,56.82,56.9,19700.0,32.6483,32.6943,32.6483,32.6943,19700.0
2011-09-16 14:55:00,56.9,56.97,56.9,56.96,16400.0,32.6943,32.7345,32.6943,32.7288,16400.0
2011-09-16 15:00:00,56.96,56.99,56.84,56.87,31900.0,32.7288,32.746,32.6598,32.677,31900.0
2011-09-16 15:05:00,56.86,56.86,56.7,56.7,14500.0,32.6713,32.6713,32.5794,32.5794,14500.0
2011-09-16 15:10:00,56.71,56.78,56.71,56.73,12100.0,32.5851,32.6253,32.5851,32.5966,12100.0
2011-09-16 15:15:00,56.71,56.75,56.68,56.7,13900.0,32.5851,32.6081,32.5679,32.5794,13900.0
2011-09-16 15:20:00,56.7,56.74,56.65,56.67,8100.0,32.5794,32.6023,32.5506,32.5621,8100.0
2011-09-16 15:25:00,56.68,56.7,56.6,56.62,45000.0,32.5679,32.5794,32.5219,32.5334,45000.0
2011-09-16 15:30:00,56.62,56.78,56.62,56.73,30100.0,32.5334,32.6253,32.5334,32.5966,30100.0
2011-09-16 15:35:00,56.75,56.76,56.68,56.73,37700.0,32.6081,32.6138,32.5679,32.5966,37700.0
2011-09-16 15:40:00,56.72,56.86,56.72,56.86,33200.0,32.5909,32.6713,32.5909,32.6713,33200.0
2011-09-16 15:45:00,56.86,57.08,56.86,56.99,66100.0,32.6713,32.7977,32.6713,32.746,66100.0
2011-09-16 15:50:00,57.0,57.04,56.97,57.04,57000.0,32.7517,32.7747,32.7345,32.7747,57000.0
2011-09-16 15:55:00,57.05,57.22,57.05,57.2,185600.0,32.7805,32.8782,32.7805,32.8667,185600.0
2011-09-19 09:30:00,56.23,56.34,55.91,56.34,75400.0,32.3093,32.3725,32.1254,32.3725,75400.0
2011-09-19 09:35:00,56.32,56.45,56.29,56.43,26100.0,32.361,32.4357,32.3438,32.4242,26100.0
2011-09-19 09:40:00,56.34,56.45,56.28,56.29,30200.0,32.3725,32.4357,32.338,32.3438,30200.0
2011-09-19 09:45:00,56.32,56.32,56.06,56.13,29700.0,32.361,32.361,32.2116,32.2518,29700.0
2011-09-19 09:50:00,56.14,56.14,56.01,56.07,20600.0,32.2576,32.2576,32.1829,32.2174,20600.0
2011-09-19 09:55:00,56.07,56.12,55.9,55.92,34000.0,32.2174,32.2461,32.1197,32.1312,34000.0
2011-09-19 10:00:00,55.9,56.03,55.87,56.01,35800.0,32.1197,32.1944,32.1025,32.1829,35800.0
2011-09-19 10:05:00,56.03,56.06,56.0,56.02,16800.0,32.1944,32.2116,32.1771,32.1886,16800.0
2011-09-19 10:10:00,56.0,56.03,55.98,55.99,16100.0,32.1771,32.1944,32.1657,32.1714,16100.0
2011-09-19 10:15:00,55.96,56.07,55.88,56.07,20100.0,32.1542,32.2174,32.1082,32.2174,20100.0
2011-09-19 10:20:00,56.05,56.09,55.99,56.08,15900.0,32.2059,32.2289,32.1714,32.2231,15900.0
2011-09-19 10:25:00,56.07,56.13,56.03,56.11,26800.0,32.2174,32.2518,32.1944,32.2404,26800.0
2011-09-19 10:30:00,56.1,56.17,56.0,56.03,35700.0,32.2346,32.2748,32.1771,32.1944,35700.0
2011-09-19 10:35:00,56.03,56.14,55.97,55.97,21900.0,32.1944,32.2576,32.1599,32.1599,21900.0
2011-09-19 10:40:00,55.97,55.98,55.85,55.86,35500.0,32.1599,32.1657,32.091,32.0967,35500.0
2011-09-19 10:45:00,55.86,56.03,55.85,56.0,20000.0,32.0967,32.1944,32.091,32.1771,20000.0
2011-09-19 10:50:00,55.99,55.99,55.88,55.92,21100.0,32.1714,32.1714,32.1082,32.1312,21100.0
2011-09-19 10:55:00,55.93,55.94,55.8,55.82,25600.0,32.1369,32.1427,32.0622,32.0737,25600.0
2011-09-19 11:00:00,55.82,55.97,55.81,55.93,25600.0,32.0737,32.1599,32.068,32.1369,25600.0
2011-09-19 11:05:00,55.94,56.02,55.93,55.99,39100.0,32.1427,32.1886,32.1369,32.1714,39100.0
2011-09-19 11:10:00,55.99,55.99,55.85,55.98,32700.0,32.1714,32.1714,32.091,32.1657,32700.0
2011-09-19 11:15:00,55.98,56.01,55.94,55.97,17500.0,32.1657,32.1829,32.1427,32.1599,17500.0
2011-09-19 11:20:00,55.96,56.06,55.96,56.01,18500.0,32.1542,32.2116,32.1542,32.1829,18500.0
2011-09-19 11:25:00,56.02,56.02,55.88,55.88,26300.0,32.1886,32.1886,32.1082,32.1082,26300.0
2011-09-19 11:30:00,55.87,55.91,55.85,55.85,22200.0,32.1025,32.1254,32.091,32.091,22200.0
2011-09-19 11:35:00,55.88,55.93,55.85,55.92,15200.0,32.1082,32.1369,32.091,32.1312,15200.0
2011-09-19 11:40:00,55.94,55.97,55.89,55.94,7100.0,32.1427,32.1599,32.1139,32.1427,7100.0
2011-09-19 11:45:00,55.94,56.11,55.93,56.07,20500.0,32.1427,32.2404,32.1369,32.2174,20500.0
2011-09-19 11:50:00,56.09,56.09,56.01,56.02,14800.0,32.2289,32.2289,32.1829,32.1886,14800.0
2011-09-19 11:55:00,56.03,56.07,56.01,56.02,13100.0,32.1944,32.2174,32.1829,32.1886,13100.0
2011-09-19 12:00:00,56.03,56.13,56.02,56.12,13600.0,32.1944,32.2518,32.1886,32.2461,13600.0
2011-09-19 12:05:00,56.14,56.15,56.04,56.09,10500.0,32.2576,32.2633,32.2001,32.2289,10500.0
2011-09-19 12:10:00,56.08,56.09,56.01,56.04,13600.0,32.2231,32.2289,32.1829,32.2001,13600.0
2011-09-19 12:15:00,56.04,56.07,55.96,56.02,15200.0,32.2001,32.2174,32.1542,32.1886,15200.0
2011-09-19 12:20:00,56.02,56.03,55.92,55.96,13800.0,32.1886,32.1944,32.1312,32.1542,13800.0
2011-09-19 12:25:00,55.95,56.0,55.92,56.0,9900.0,32.1484,32.1771,32.1312,32.1771,9900.0
2011-09-19 12:30:00,55.99,56.03,55.97,56.03,5000.0,32.1714,32.1944,32.1599,32.1944,5000.0
2011-09-19 12:35:00,56.01,56.01,55.92,55.95,10600.0,32.1829,32.1829,32.1312,32.1484,10600.0
2011-09-19 12:40:00,55.94,55.98,55.92,55.96,10700.0,32.1427,32.1657,32.1312,32.1542,10700.0
2011-09-19 12:45:00,55.97,55.97,55.82,55.87,14700.0,32.1599,32.1599,32.0737,32.1025,14700.0
2011-09-19 12:50:00,55.88,55.94,55.81,55.88,29800.0,32.1082,32.1427,32.068,32.1082,29800.0
2011-09-19 12:55:00,55.87,55.94,55.86,55.94,10100.0,32.1025,32.1427,32.0967,32.1427,10100.0
2011-09-19 13:00:00,55.92,55.97,55.87,55.97,18200.0,32.1312,32.1599,32.1025,32.1599,18200.0
2011-09-19 13:05:00,55.98,56.08,55.97,56.06,5900.0,32.1657,32.2231,32.1599,32.2116,5900.0
2011-09-19 13:10:00,56.08,56.08,55.94,55.99,9900.0,32.2231,32.2231,32.1427,32.1714,9900.0
2011-09-19 13:15:00,55.97,56.02,55.9,55.99,13200.0,32.1599,32.1886,32.1197,32.1714,13200.0
2011-09-19 13:20:00,56.0,56.09,55.98,56.09,6100.0,32.1771,32.2289,32.1657,32.2289,6100.0
2011-09-19 13:25:00,56.08,56.12,56.02,56.11,15900.0,32.2231,32.2461,32.1886,32.2404,15900.0
2011-09-19 13:30:00,56.12,56.16,56.09,56.16,11600.0,32.2461,32.2691,32.2289,32.2691,11600.0
2011-09-19 13:35:00,56.16,56.17,56.08,56.13,14900.0,32.2691,32.2748,32.2231,32.2518,14900.0
2011-09-19 13:40:00,56.14,56.19,56.14,56.19,6200.0,32.2576,32.2863,32.2576,32.2863,6200.0
2011-09-19 13:45:00,56.19,56.2,56.11,56.12,6400.0,32.2863,32.2921,32.2404,32.2461,6400.0
2011-09-19 13:50:00,56.13,56.16,56.1,56.14,6700.0,32.2518,32.2691,32.2346,32.2576,6700.0
2011-09-19 13:55:00,56.15,56.16,56.12,56.13,4300.0,32.2633,32.2691,32.2461,32.2518,4300.0
2011-09-19 14:00:00,56.13,56.13,55.99,56.0,9400.0,32.2518,32.2518,32.1714,32.1771,9400.0
2011-09-19 14:05:00,55.98,56.18,55.98,56.07,16000.0,32.1657,32.2806,32.1657,32.2174,16000.0
2011-09-19 14:10:00,56.07,56.16,56.05,56.11,23700.0,32.2174,32.2691,32.2059,32.2404,23700.0
2011-09-19 14:15:00,56.12,56.18,56.06,56.11,42100.0,32.2461,32.2806,32.2116,32.2404,42100.0
2011-09-19 14:20:00,56.12,56.2,56.06,56.06,29000.0,32.2461,32.2921,32.2116,32.2116,29000.0
2011-09-19 14:25:00,56.07,56.11,55.99,56.03,23300.0,32.2174,32.2404,32.1714,32.1944,23300.0
2011-09-19 14:30:00,56.03,56.13,56.03,56.06,26100.0,32.1944,32.2518,32.1944,32.2116,26100.0
2011-09-19 14:35:00,56.06,56.14,56.03,56.13,22300.0,32.2116,32.2576,32.1944,32.2518,22300.0
2011-09-19 14:40:00,56.13,56.19,56.08,56.14,29200.0,32.2518,32.2863,32.2231,32.2576,29200.0
2011-09-19 14:45:00,56.15,56.19,56.12,56.19,7300.0,32.2633,32.2863,32.2461,32.2863,7300.0
2011-09-19 14:50:00,56.2,56.25,56.12,56.16,33900.0,32.2921,32.3208,32.2461,32.2691,33900.0
2011-09-19 14:55:00,56.16,56.16,56.02,56.02,7900.0,32.2691,32.2691,32.1886,32.1886,7900.0
2011-09-19 15:00:00,56.04,56.07,55.97,56.0,23900.0,32.2001,32.2174,32.1599,32.1771,23900.0
2011-09-19 15:05:00,56.0,56.02,55.94,55.97,20300.0,32.1771,32.1886,32.1427,32.1599,20300.0
2011-09-19 15:10:00,55.96,56.23,55.93,56.16,47000.0,32.1542,32.3093,32.1369,32.2691,47000.0
2011-09-19 15:15:00,56.17,56.42,56.12,56.23,42000.0,32.2748,32.4185,32.2461,32.3093,42000.0
2011-09-19 15:20:00,56.24,56.42,56.22,56.29,40500.0,32.3151,32.4185,32.3036,32.3438,40500.0
2011-09-19 15:25:00,56.29,56.29,56.12,56.26,35300.0,32.3438,32.3438,32.2461,32.3265,35300.0
2011-09-19 15:30:00,56.26,56.41,56.25,56.36,41800.0,32.3265,32.4127,32.3208,32.384,41800.0
2011-09-19 15:35:00,56.39,56.49,56.35,56.43,33700.0,32.4012,32.4587,32.3783,32.4242,33700.0
2011-09-19 15:40:00,56.43,56.43,56.3,56.3,31100.0,32.4242,32.4242,32.3495,32.3495,31100.0
2011-09-19 15:45:00,56.31,56.31,56.03,56.07,54600.0,32.3553,32.3553,32.1944,32.2174,54600.0
2011-09-19 15:50:00,56.07,56.14,55.99,56.05,57700.0,32.2174,32.2576,32.1714,32.2059,57700.0
2011-09-19 15:55:00,56.05,56.14,55.9,55.97,142100.0,32.2059,32.2576,32.1197,32.1599,142100.0
2011-09-20 09:30:00,55.9,56.3,55.9,56.19,39200.0,32.1197,32.3495,32.1197,32.2863,39200.0
2011-09-20 09:35:00,56.17,56.19,55.97,56.07,31000.0,32.2748,32.2863,32.1599,32.2174,31000.0
2011-09-20 09:40:00,56.06,56.07,55.88,55.95,24500.0,32.2116,32.2174,32.1082,32.1484,24500.0
2011-09-20 09:45:00,55.93,55.93,55.73,55.84,31900.0,32.1369,32.1369,32.022,32.0852,31900.0
2011-09-20 09:50:00,55.85,55.85,55.71,55.8,32100.0,32.091,32.091,32.0105,32.0622,32100.0
2011-09-20 09:55:00,55.78,55.85,55.74,55.85,22800.0,32.0507,32.091,32.0278,32.091,22800.0
2011-09-20 10:00:00,55.84,55.9,55.78,55.87,22500.0,32.0852,32.1197,32.0507,32.1025,22500.0
2011-09-20 10:05:00,55.87,55.9,55.78,55.82,24000.0,32.1025,32.1197,32.0507,32.0737,24000.0
2011-09-20 10:10:00,55.8,55.91,55.72,55.91,28600.0,32.0622,32.1254,32.0163,32.1254,28600.0
2011-09-20 10:15:00,55.93,55.93,55.84,55.93,16700.0,32.1369,32.1369,32.0852,32.1369,16700.0
2011-09-20 10:20:00,55.94,56.06,55.91,56.05,18100.0,32.1427,32.2116,32.1254,32.2059,18100.0
2011-09-20 10:25:00,56.05,56.14,56.01,56.11,13300.0,32.2059,32.2576,32.1829,32.2404,13300.0
2011-09-20 10:30:00,56.11,56.15,56.05,56.07,15700.0,32.2404,32.2633,32.2059,32.2174,15700.0
2011-09-20 10:35:00,56.11,56.29,56.11,56.26,18100.0,32.2404,32.3438,32.2404,32.3265,18100.0
2011-09-20 10:40:00,56.26,56.38,56.26,56.38,18400.0,32.3265,32.3955,32.3265,32.3955,18400.0
2011-09-20 10:45:00,56.41,56.42,56.34,56.39,11600.0,32.4127,32.4185,32.3725,32.4012,11600.0
2011-09-20 10:50:00,56.39,56.45,56.37,56.39,23200.0,32.4012,32.4357,32.3897,32.4012,23200.0
2011-09-20 10:55:00,56.38,56.39,56.29,56.39,9800.0,32.3955,32.4012,32.3438,32.4012,9800.0
2011-09-20 11:00:00,56.4,56.56,56.38,56.54,28300.0,32.407,32.4989,32.3955,32.4874,28300.0
2011-09-20 11:05:00,56.54,56.58,56.49,56.53,14700.0,32.4874,32.5104,32.4587,32.4817,14700.0
2011-09-20 11:10:00,56.51,56.51,56.4,56.45,20100.0,32.4702,32.4702,32.407,32.4357,20100.0
2011-09-20 11:15:00,56.48,56.5,56.4,56.45,14800.0,32.453,32.4644,32.407,32.4357,14800.0
2011-09-20 11:20:00,56.44,56.45,56.37,56.43,22400.0,32.43,32.4357,32.3897,32.4242,22400.0
2011-09-20 11:25:00,56.43,56.46,56.39,56.44,13700.0,32.4242,32.4415,32.4012,32.43,13700.0
2011-09-20 11:30:00,56.45,56.45,56.32,56.38,11500.0,32.4357,32.4357,32.361,32.3955,11500.0
2011-09-20 11:35:00,56.39,56.42,56.33,56.33,19100.0,32.4012,32.4185,32.3668,32.3668,19100.0
2011-09-20 11:40:00,56.35,56.35,56.27,56.29,13600.0,32.3783,32.3783,32.3323,32.3438,13600.0
2011-09-20 11:45:00,56.29,56.32,56.28,56.31,7200.0,32.3438,32.361,32.338,32.3553,7200.0
2011-09-20 11:50:00,56.33,56.39,56.33,56.39,11500.0,32.3668,32.4012,32.3668,32.4012,11500.0
2011-09-20 11:55:00,56.4,56.44,56.39,56.41,9300.0,32.407,32.43,32.4012,32.4127,9300.0
2011-09-20 12:00:00,56.4,56.4,56.24,56.24,13200.0,32.407,32.407,32.3151,32.3151,13200.0
2011-09-20 12:05:00,56.25,56.26,56.14,56.22,14000.0,32.3208,32.3265,32.2576,32.3036,14000.0
2011-09-20 12:10:00,56.22,56.25,56.19,56.23,5800.0,32.3036,32.3208,32.2863,32.3093,5800.0
2011-09-20 12:15:00,56.23,56.32,56.23,56.28,10500.0,32.3093,32.361,32.3093,32.338,10500.0
2011-09-20 12:20:00,56.29,56.33,56.29,56.29,2900.0,32.3438,32.3668,32.3438,32.3438,2900.0
2011-09-20 12:25:00,56.3,56.32,56.29,56.3,4900.0,32.3495,32.361,32.3438,32.3495,4900.0
2011-09-20 12:30:00,56.3,56.35,56.27,56.35,6900.0,32.3495,32.3783,32.3323,32.3783,6900.0
2011-09-20 12:35:00,56.34,56.36,56.24,56.25,5000.0,32.3725,32.384,32.3151,32.3208,5000.0
2011-09-20 12:40:00,56.25,56.25,56.19,56.24,6400.0,32.3208,32.3208,32.2863,32.3151,6400.0
2011-09-20 12:45:00,56.25,56.36,56.24,56.36,9000.0,32.3208,32.384,32.3151,32.384,9000.0
2011-09-20 12:50:00,56.36,56.46,56.36,56.46,14000.0,32.384,32.4415,32.384,32.4415,14000.0
2011-09-20 12:55:00,56.46,56.51,56.45,56.45,9200.0,32.4415,32.4702,32.4357,32.4357,9200.0
2011-09-20 13:00:00,56.46,56.56,56.46,56.56,9300.0,32.4415,32.4989,32.4415,32.4989,9300.0
2011-09-20 13:05:00,56.56,56.56,56.5,56.52,7800.0,32.4989,32.4989,32.4644,32.4759,7800.0
2011-09-20 13:10:00,56.53,56.65,56.53,56.65,14300.0,32.4817,32.5506,32.4817,32.5506,14300.0
2011-09-20 13:15:00,56.64,56.66,56.55,56.6,12900.0,32.5449,32.5564,32.4932,32.5219,12900.0
2011-09-20 13:20:00,56.6,56.6,56.51,56.58,10100.0,32.5219,32.5219,32.4702,32.5104,10100.0
2011-09-20 13:25:00,56.58,56.6,56.52,56.59,9200.0,32.5104,32.5219,32.4759,32.5162,9200.0
2011-09-20 13:30:00,56.59,56.61,56.53,56.56,12400.0,32.5162,32.5277,32.4817,32.4989,12400.0
2011-09-20 13:35:00,56.56,56.61,56.5,56.5,11900.0,32.4989,32.5277,32.4644,32.4644,11900.0
2011-09-20 13:40:00,56.5,56.52,56.45,56.47,20700.0,32.4644,32.4759,32.4357,32.4472,20700.0
2011-09-20 13:45:00,56.46,56.52,56.42,56.52,12400.0,32.4415,32.4759,32.4185,32.4759,12400.0
2011-09-20 13:50:00,56.52,56.56,56.48,56.54,13000.0,32.4759,32.4989,32.453,32.4874,13000.0
2011-09-20 13:55:00,56.53,56.58,56.48,56.54,9300.0,32.4817,32.5104,32.453,32.4874,9300.0
2011-09-20 14:00:00,56.51,56.54,56.4,56.44,14500.0,32.4702,32.4874,32.407,32.43,14500.0
2011-09-20 14:05:00,56.44,56.6,56.44,56.58,10800.0,32.43,32.5219,32.43,32.5104,10800.0
2011-09-20 14:10:00,56.6,56.63,56.56,56.59,21300.0,32.5219,32.5391,32.4989,32.5162,21300.0
2011-09-20 14:15:00,56.59,56.63,56.56,56.58,10900.0,32.5162,32.5391,32.4989,32.5104,10900.0
2011-09-20 14:20:00,56.59,56.59,56.49,56.55,9100.0,32.5162,32.5162,32.4587,32.4932,9100.0
2011-09-20 14:25:00,56.55,56.62,56.53,56.62,6700.0,32.4932,32.5334,32.4817,32.5334,6700.0
2011-09-20 14:30:00,56.62,56.66,56.48,56.51,25100.0,32.5334,32.5564,32.453,32.4702,25100.0
2011-09-20 14:35:00,56.5,56.54,56.45,56.5,10000.0,32.4644,32.4874,32.4357,32.4644,10000.0
2011-09-20 14:40:00,56.49,56.54,56.4,56.42,15800.0,32.4587,32.4874,32.407,32.4185,15800.0
2011-09-20 14:45:00,56.41,56.5,56.38,56.49,31500.0,32.4127,32.4644,32.3955,32.4587,31500.0
2011-09-20 14:50:00,56.49,56.54,56.45,56.54,64900.0,32.4587,32.4874,32.4357,32.4874,64900.0
2011-09-20 14:55:00,56.55,56.57,56.47,56.47,27700.0,32.4932,32.5047,32.4472,32.4472,27700.0
2011-09-20 15:00:00,56.47,56.55,56.37,56.37,32900.0,32.4472,32.4932,32.3897,32.3897,32900.0
2011-09-20 15:05:00,56.36,56.41,56.32,56.32,21300.0,32.384,32.4127,32.361,32.361,21300.0
2011-09-20 15:10:00,56.33,56.37,56.22,56.22,22200.0,32.3668,32.3897,32.3036,32.3036,22200.0
2011-09-20 15:15:00,56.21,56.24,56.1,56.12,30400.0,32.2978,32.3151,32.2346,32.2461,30400.0
2011-09-20 15:20:00,56.11,56.11,56.01,56.01,28400.0,32.2404,32.2404,32.1829,32.1829,28400.0
2011-09-20 15:25:00,56.02,56.19,55.98,56.17,22900.0,32.1886,32.2863,32.1657,32.2748,22900.0
2011-09-20 15:30:00,56.16,56.3,56.16,56.28,18800.0,32.2691,32.3495,32.2691,32.338,18800.0
2011-09-20 15:35:00,56.28,56.32,56.25,56.3,20300.0,32.338,32.361,32.3208,32.3495,20300.0
2011-09-20 15:40:00,56.29,56.31,56.09,56.09,25200.0,32.3438,32.3553,32.2289,32.2289,25200.0
2011-09-20 15:45:00,56.07,56.07,55.89,55.97,30600.0,32.2174,32.2174,32.1139,32.1599,30600.0
2011-09-20 15:50:00,55.96,56.08,55.94,56.06,29100.0,32.1542,32.2231,32.1427,32.2116,29100.0
2011-09-20 15:55:00,56.04,56.04,55.84,55.88,77400.0,32.2001,32.2001,32.0852,32.1082,77400.0
2011-09-21 09:30:00,55.88,55.98,55.74,55.79,33500.0,32.1082,32.1657,32.0278,32.0565,33500.0
2011-09-21 09:35:00,55.8,55.84,55.56,55.63,53300.0,32.0622,32.0852,31.9243,31.9646,53300.0
2011-09-21 09:40:00,55.63,55.72,55.47,55.51,26700.0,31.9646,32.0163,31.8726,31.8956,26700.0
2011-09-21 09:45:00,55.49,55.54,55.42,55.44,38300.0,31.8841,31.9128,31.8439,31.8554,38300.0
2011-09-21 09:50:00,55.42,55.67,55.35,55.67,28200.0,31.8439,31.9875,31.8037,31.9875,28200.0
2011-09-21 09:55:00,55.64,55.7,55.56,55.69,20800.0,31.9703,32.0048,31.9243,31.999,20800.0
2011-09-21 10:00:00,55.76,55.84,55.56,55.66,31500.0,32.0392,32.0852,31.9243,31.9818,31500.0
2011-09-21 10:05:00,55.66,55.8,55.66,55.71,26400.0,31.9818,32.0622,31.9818,32.0105,26400.0
2011-09-21 10:10:00,55.71,55.75,55.64,55.71,24600.0,32.0105,32.0335,31.9703,32.0105,24600.0
2011-09-21 10:15:00,55.71,55.8,55.67,55.76,33400.0,32.0105,32.0622,31.9875,32.0392,33400.0
2011-09-21 10:20:00,55.77,55.81,55.69,55.74,23200.0,32.045,32.068,31.999,32.0278,23200.0
2011-09-21 10:25:00,55.76,55.81,55.72,55.8,21900.0,32.0392,32.068,32.0163,32.0622,21900.0
2011-09-21 10:30:00,55.8,55.84,55.68,55.71,14900.0,32.0622,32.0852,31.9933,32.0105,14900.0
2011-09-21 10:35:00,55.7,55.72,55.54,55.57,9900.0,32.0048,32.0163,31.9128,31.9301,9900.0
2011-09-21 10:40:00,55.6,55.63,55.48,55.55,23600.0,31.9473,31.9646,31.8784,31.9186,23600.0
2011-09-21 10:45:00,55.55,55.57,55.44,55.45,9700.0,31.9186,31.9301,31.8554,31.8611,9700.0
2011-09-21 10:50:00,55.44,55.44,55.32,55.33,17400.0,31.8554,31.8554,31.7864,31.7922,17400.0
2011-09-21 10:55:00,55.32,55.35,55.25,55.31,14700.0,31.7864,31.8037,31.7462,31.7807,14700.0
2011-09-21 11:00:00,55.31,55.4,55.3,55.34,13900.0,31.7807,31.8324,31.7749,31.7979,13900.0
2011-09-21 11:05:00,55.35,55.41,55.31,55.34,17700.0,31.8037,31.8381,31.7807,31.7979,17700.0
2011-09-21 11:10:00,55.32,55.41,55.28,55.32,16700.0,31.7864,31.8381,31.7634,31.7864,16700.0
2011-09-21 11:15:00,55.31,55.31,55.18,55.19,9800.0,31.7807,31.7807,31.706,31.7117,9800.0
2011-09-21 11:20:00,55.2,55.21,55.06,55.06,25000.0,31.7175,31.7232,31.637,31.637,25000.0
2011-09-21 11:25:00,55.06,55.13,55.05,55.1,14700.0,31.637,31.6773,31.6313,31.66,14700.0
2011-09-21 11:30:00,55.09,55.16,55.09,55.13,11400.0,31.6543,31.6945,31.6543,31.6773,11400.0
2011-09-21 11:35:00,55.13,55.17,55.1,55.17,29400.0,31.6773,31.7002,31.66,31.7002,29400.0
2011-09-21 11:40:00,55.17,55.24,55.17,55.2,18400.0,31.7002,31.7405,31.7002,31.7175,18400.0
2011-09-21 11:45:00,55.19,55.21,55.13,55.13,25200.0,31.7117,31.7232,31.6773,31.6773,25200.0
2011-09-21 11:50:00,55.12,55.13,55.06,55.08,12000.0,31.6715,31.6773,31.637,31.6485,12000.0
2011-09-21 11:55:00,55.09,55.09,55.01,55.07,14400.0,31.6543,31.6543,31.6083,31.6428,14400.0
2011-09-21 12:00:00,55.07,55.13,55.04,55.13,30100.0,31.6428,31.6773,31.6255,31.6773,30100.0
2011-09-21 12:05:00,55.16,55.16,55.05,55.05,12000.0,31.6945,31.6945,31.6313,31.6313,12000.0
2011-09-21 12:10:00,55.04,55.05,54.95,54.95,16000.0,31.6255,31.6313,31.5738,31.5738,16000.0
2011-09-21 12:15:00,54.96,54.98,54.86,54.86,9700.0,31.5796,31.5911,31.5221,31.5221,9700.0
2011-09-21 12:20:00,54.86,54.89,54.8,54.89,13300.0,31.5221,31.5394,31.4876,31.5394,13300.0
2011-09-21 12:25:00,54.89,54.89,54.69,54.71,42200.0,31.5394,31.5394,31.4244,31.4359,42200.0
2011-09-21 12:30:00,54.71,54.73,54.65,54.69,22000.0,31.4359,31.4474,31.4014,31.4244,22000.0
2011-09-21 12:35:00,54.69,54.89,54.69,54.82,21000.0,31.4244,31.5394,31.4244,31.4991,21000.0
2011-09-21 12:40:00,54.82,54.92,54.81,54.92,13000.0,31.4991,31.5566,31.4934,31.5566,13000.0
2011-09-21 12:45:00,54.93,54.93,54.7,54.7,31500.0,31.5623,31.5623,31.4302,31.4302,31500.0
2011-09-21 12:50:00,54.72,54.73,54.57,54.7,45900.0,31.4417,31.4474,31.3555,31.4302,45900.0
2011-09-21 12:55:00,54.7,54.85,54.7,54.85,35300.0,31.4302,31.5164,31.4302,31.5164,35300.0
2011-09-21 13:00:00,54.82,54.9,54.73,54.83,59900.0,31.4991,31.5451,31.4474,31.5049,59900.0
2011-09-21 13:05:00,54.82,54.93,54.79,54.88,15500.0,31.4991,31.5623,31.4819,31.5336,15500.0
2011-09-21 13:10:00,54.87,54.89,54.8,54.82,16600.0,31.5279,31.5394,31.4876,31.4991,16600.0
2011-09-21 13:15:00,54.83,54.88,54.73,54.77,23100.0,31.5049,31.5336,31.4474,31.4704,23100.0
2011-09-21 13:20:00,54.77,54.85,54.74,54.84,12300.0,31.4704,31.5164,31.4532,31.5106,12300.0
2011-09-21 13:25:00,54.85,54.91,54.81,54.88,14400.0,31.5164,31.5508,31.4934,31.5336,14400.0
2011-09-21 13:30:00,54.9,54.95,54.76,54.8,17000.0,31.5451,31.5738,31.4647,31.4876,17000.0
2011-09-21 13:35:00,54.8,54.82,54.63,54.7,29500.0,31.4876,31.4991,31.39,31.4302,29500.0
2011-09-21 13:40:00,54.7,54.81,54.7,54.72,17900.0,31.4302,31.4934,31.4302,31.4417,17900.0
2011-09-21 13:45:00,54.73,54.81,54.72,54.75,24100.0,31.4474,31.4934,31.4417,31.4589,24100.0
2011-09-21 13:50:00,54.74,54.74,54.7,54.72,9500.0,31.4532,31.4532,31.4302,31.4417,9500.0
2011-09-21 13:55:00,54.72,54.73,54.67,54.71,30100.0,31.4417,31.4474,31.4129,31.4359,30100.0
2011-09-21 14:00:00,54.69,54.75,54.67,54.74,25300.0,31.4244,31.4589,31.4129,31.4532,25300.0
2011-09-21 14:05:00,54.74,54.8,54.68,54.73,24600.0,31.4532,31.4876,31.4187,31.4474,24600.0
2011-09-21 14:10:00,54.73,54.8,54.73,54.76,9200.0,31.4474,31.4876,31.4474,31.4647,9200.0
2011-09-21 14:15:00,54.9,54.93,54.77,54.79,4700.0,31.5451,31.5623,31.4704,31.4819,4700.0
2011-09-21 14:20:00,54.81,55.03,54.6,54.6,30200.0,31.4934,31.6198,31.3727,31.3727,30200.0
2011-09-21 14:25:00,54.66,54.89,54.44,54.89,67200.0,31.4072,31.5394,31.2808,31.5394,67200.0
2011-09-21 14:30:00,54.87,54.98,54.74,54.77,45300.0,31.5279,31.5911,31.4532,31.4704,45300.0
2011-09-21 14:35:00,54.73,54.73,54.28,54.4,55300.0,31.4474,31.4474,31.1889,31.2578,55300.0
2011-09-21 14:40:00,54.4,54.41,54.22,54.27,43800.0,31.2578,31.2635,31.1544,31.1831,43800.0
2011-09-21 14:45:00,54.26,54.49,54.25,54.49,36200.0,31.1774,31.3095,31.1716,31.3095,36200.0
2011-09-21 14:50:00,54.47,54.52,54.41,54.42,32800.0,31.298,31.3268,31.2635,31.2693,32800.0
2011-09-21 14:55:00,54.4,54.42,54.33,54.35,24500.0,31.2578,31.2693,31.2176,31.2291,24500.0
2011-09-21 15:00:00,54.3,54.5,54.29,54.5,23300.0,31.2003,31.3153,31.1946,31.3153,23300.0
2011-09-21 15:05:00,54.5,54.57,54.44,54.56,67700.0,31.3153,31.3555,31.2808,31.3497,67700.0
2011-09-21 15:10:00,54.56,54.68,54.52,54.53,30100.0,31.3497,31.4187,31.3268,31.3325,30100.0
2011-09-21 15:15:00,54.53,54.55,54.45,54.5,33200.0,31.3325,31.344,31.2865,31.3153,33200.0
2011-09-21 15:20:00,54.51,54.52,54.31,54.38,26800.0,31.321,31.3268,31.2061,31.2463,26800.0
2011-09-21 15:25:00,54.39,54.39,54.28,54.29,36700.0,31.2521,31.2521,31.1889,31.1946,36700.0
2011-09-21 15:30:00,54.31,54.35,54.12,54.15,45900.0,31.2061,31.2291,31.0969,31.1142,45900.0
2011-09-21 15:35:00,54.13,54.13,53.86,53.9,72300.0,31.1027,31.1027,30.9475,30.9705,72300.0
2011-09-21 15:40:00,53.86,53.86,53.64,53.78,104400.0,30.9475,30.9475,30.8211,30.9016,104400.0
2011-09-21 15:45:00,53.77,53.77,53.53,53.53,117500.0,30.8958,30.8958,30.7579,30.7579,117500.0
2011-09-21 15:50:00,53.52,53.54,53.1,53.1,202200.0,30.7522,30.7637,30.5108,30.5108,202200.0
2011-09-21 15:55:00,53.11,53.12,52.93,52.99,270300.0,30.5166,30.5223,30.4132,30.4476,270300.0
2011-09-22 09:30:00,51.84,51.84,51.28,51.36,261800.0,29.7868,29.7868,29.4651,29.511,261800.0
2011-09-22 09:35:00,51.36,51.84,51.34,51.83,85100.0,29.511,29.7868,29.4996,29.7811,85100.0
2011-09-22 09:40:00,51.82,51.94,51.57,51.66,61400.0,29.7754,29.8443,29.6317,29.6834,61400.0
2011-09-22 09:45:00,51.64,51.74,51.54,51.7,91300.0,29.6719,29.7294,29.6145,29.7064,91300.0
2011-09-22 09:50:00,51.7,51.98,51.7,51.96,31600.0,29.7064,29.8673,29.7064,29.8558,31600.0
2011-09-22 09:55:00,51.95,51.95,51.55,51.6,76300.0,29.8501,29.8501,29.6202,29.6489,76300.0
2011-09-22 10:00:00,51.53,51.83,51.52,51.83,270300.0,29.6087,29.7811,29.603,29.7811,270300.0
2011-09-22 10:05:00,51.83,52.0,51.77,51.97,59600.0,29.7811,29.8788,29.7466,29.8615,59600.0
2011-09-22 10:10:00,51.96,52.07,51.93,52.05,47500.0,29.8558,29.919,29.8386,29.9075,47500.0
2011-09-22 10:15:00,52.06,52.23,51.9,52.23,49500.0,29.9133,30.0109,29.8213,30.0109,49500.0
2011-09-22 10:20:00,52.25,52.55,52.25,52.32,71100.0,30.0224,30.1948,30.0224,30.0627,71100.0
2011-09-22 10:25:00,52.32,52.32,52.06,52.11,69200.0,30.0627,30.0627,29.9133,29.942,69200.0
2011-09-22 10:30:00,52.11,52.33,52.01,52.29,66700.0,29.942,30.0684,29.8845,30.0454,66700.0
2011-09-22 10:35:00,52.31,52.38,52.23,52.23,60300.0,30.0569,30.0971,30.0109,30.0109,60300.0
2011-09-22 10:40:00,52.23,52.25,52.08,52.25,61800.0,30.0109,30.0224,29.9247,30.0224,61800.0
2011-09-22 10:45:00,52.29,52.32,52.19,52.24,46100.0,30.0454,30.0627,29.988,30.0167,46100.0
2011-09-22 10:50:00,52.23,52.23,51.91,51.95,34500.0,30.0109,30.0109,29.8271,29.8501,34500.0
2011-09-22 10:55:00,51.95,52.11,51.9,51.92,91500.0,29.8501,29.942,29.8213,29.8328,91500.0
2011-09-22 11:00:00,51.92,52.04,51.89,51.93,37300.0,29.8328,29.9018,29.8156,29.8386,37300.0
2011-09-22 11:05:00,51.92,51.99,51.89,51.93,19300.0,29.8328,29.873,29.8156,29.8386,19300.0
2011-09-22 11:10:00,51.93,52.04,51.88,51.88,52500.0,29.8386,29.9018,29.8098,29.8098,52500.0
2011-09-22 11:15:00,51.89,51.98,51.84,51.98,22600.0,29.8156,29.8673,29.7868,29.8673,22600.0
2011-09-22 11:20:00,51.98,52.02,51.95,51.98,30600.0,29.8673,29.8903,29.8501,29.8673,30600.0
2011-09-22 11:25:00,51.98,51.99,51.87,51.92,71900.0,29.8673,29.873,29.8041,29.8328,71900.0
2011-09-22 11:30:00,51.89,52.05,51.89,52.02,53700.0,29.8156,29.9075,29.8156,29.8903,53700.0
2011-09-22 11:35:00,52.02,52.08,51.97,52.01,29800.0,29.8903,29.9247,29.8615,29.8845,29800.0
2011-09-22 11:40:00,51.98,51.98,51.83,51.95,16200.0,29.8673,29.8673,29.7811,29.8501,16200.0
2011-09-22 11:45:00,51.97,51.99,51.8,51.8,13800.0,29.8615,29.873,29.7639,29.7639,13800.0
2011-09-22 11:50:00,51.79,51.86,51.71,51.71,30900.0,29.7581,29.7983,29.7121,29.7121,30900.0
2011-09-22 11:55:00,51.71,51.73,51.61,51.61,16100.0,29.7121,29.7236,29.6547,29.6547,16100.0
2011-09-22 12:00:00,51.61,51.68,51.52,51.54,66800.0,29.6547,29.6949,29.603,29.6145,66800.0
2011-09-22 12:05:00,51.53,51.69,51.49,51.59,33200.0,29.6087,29.7007,29.5857,29.6432,33200.0
2011-09-22 12:10:00,51.59,51.64,51.54,51.6,11700.0,29.6432,29.6719,29.6145,29.6489,11700.0
2011-09-22 12:15:00,51.59,51.65,51.53,51.63,18900.0,29.6432,29.6777,29.6087,29.6662,18900.0
2011-09-22 12:20:00,51.61,51.64,51.51,51.62,23400.0,29.6547,29.6719,29.5972,29.6604,23400.0
2011-09-22 12:25:00,51.63,51.76,51.61,51.67,18500.0,29.6662,29.7409,29.6547,29.6892,18500.0
2011-09-22 12:30:00,51.67,51.76,51.66,51.71,33300.0,29.6892,29.7409,29.6834,29.7121,33300.0
2011-09-22 12:35:00,51.71,51.84,51.7,51.84,22700.0,29.7121,29.7868,29.7064,29.7868,22700.0
2011-09-22 12:40:00,51.83,51.89,51.82,51.85,12600.0,29.7811,29.8156,29.7754,29.7926,12600.0
2011-09-22 12:45:00,51.82,51.97,51.82,51.97,27300.0,29.7754,29.8615,29.7754,29.8615,27300.0
2011-09-22 12:50:00,51.97,51.99,51.92,51.92,12000.0,29.8615,29.873,29.8328,29.8328,12000.0
2011-09-22 12:55:00,51.95,51.97,51.88,51.91,24700.0,29.8501,29.8615,29.8098,29.8271,24700.0
2011-09-22 13:00:00,51.92,51.96,51.8,51.8,14000.0,29.8328,29.8558,29.7639,29.7639,14000.0
2011-09-22 13:05:00,51.8,51.83,51.56,51.58,21900.0,29.7639,29.7811,29.626,29.6375,21900.0
2011-09-22 13:10:00,51.6,51.64,51.58,51.6,41000.0,29.6489,29.6719,29.6375,29.6489,41000.0
2011-09-22 13:15:00,51.61,51.62,51.53,51.6,46300.0,29.6547,29.6604,29.6087,29.6489,46300.0
2011-09-22 13:20:00,51.59,51.59,51.49,51.49,35800.0,29.6432,29.6432,29.5857,29.5857,35800.0
2011-09-22 13:25:00,51.49,51.68,51.45,51.61,35100.0,29.5857,29.6949,29.5628,29.6547,35100.0
2011-09-22 13:30:00,51.59,51.74,51.57,51.7,34300.0,29.6432,29.7294,29.6317,29.7064,34300.0
2011-09-22 13:35:00,51.7,51.7,51.54,51.65,34700.0,29.7064,29.7064,29.6145,29.6777,34700.0
2011-09-22 13:40:00,51.64,51.72,51.58,51.59,24400.0,29.6719,29.7179,29.6375,29.6432,24400.0
2011-09-22 13:45:00,51.54,51.67,51.53,51.63,18800.0,29.6145,29.6892,29.6087,29.6662,18800.0
2011-09-22 13:50:00,51.66,51.69,51.6,51.67,18800.0,29.6834,29.7007,29.6489,29.6892,18800.0
2011-09-22 13:55:00,51.66,51.67,51.53,51.54,32200.0,29.6834,29.6892,29.6087,29.6145,32200.0
2011-09-22 14:00:00,51.53,51.57,51.41,51.48,43700.0,29.6087,29.6317,29.5398,29.58,43700.0
2011-09-22 14:05:00,51.48,51.62,51.47,51.6,43400.0,29.58,29.6604,29.5742,29.6489,43400.0
2011-09-22 14:10:00,51.58,51.62,51.49,51.6,52300.0,29.6375,29.6604,29.5857,29.6489,52300.0
2011-09-22 14:15:00,51.6,51.6,51.42,51.48,80300.0,29.6489,29.6489,29.5455,29.58,80300.0
2011-09-22 14:20:00,51.48,52.12,51.48,51.88,159700.0,29.58,29.9477,29.58,29.8098,159700.0
2011-09-22 14:25:00,51.91,52.16,51.72,51.9,85900.0,29.8271,29.9707,29.7179,29.8213,85900.0
2011-09-22 14:30:00,51.92,51.95,51.67,51.75,59200.0,29.8328,29.8501,29.6892,29.7351,59200.0
2011-09-22 14:35:00,51.74,51.95,51.66,51.68,46800.0,29.7294,29.8501,29.6834,29.6949,46800.0
2011-09-22 14:40:00,51.65,51.9,51.63,51.84,30300.0,29.6777,29.8213,29.6662,29.7868,30300.0
2011-09-22 14:45:00,51.84,51.89,51.72,51.72,27500.0,29.7868,29.8156,29.7179,29.7179,27500.0
2011-09-22 14:50:00,51.74,51.76,51.58,51.65,15200.0,29.7294,29.7409,29.6375,29.6777,15200.0
2011-09-22 14:55:00,51.65,51.66,51.4,51.4,24700.0,29.6777,29.6834,29.534,29.534,24700.0
2011-09-22 15:00:00,51.41,51.43,51.29,51.29,26800.0,29.5398,29.5513,29.4708,29.4708,26800.0
2011-09-22 15:05:00,51.29,51.43,51.19,51.43,41100.0,29.4708,29.5513,29.4134,29.5513,41100.0
2011-09-22 15:10:00,51.42,51.48,51.29,51.31,20200.0,29.5455,29.58,29.4708,29.4823,20200.0
2011-09-22 15:15:00,51.3,51.4,51.22,51.22,40600.0,29.4766,29.534,29.4306,29.4306,40600.0
2011-09-22 15:20:00,51.22,51.22,50.87,50.9,107500.0,29.4306,29.4306,29.2295,29.2467,107500.0
2011-09-22 15:25:00,50.91,51.18,50.87,51.16,69400.0,29.2525,29.4076,29.2295,29.3961,69400.0
2011-09-22 15:30:00,51.13,51.36,51.05,51.17,53400.0,29.3789,29.511,29.3329,29.4019,53400.0
2011-09-22 15:35:00,51.19,51.47,51.02,51.47,69300.0,29.4134,29.5742,29.3157,29.5742,69300.0
2011-09-22 15:40:00,51.53,51.56,51.34,51.4,67200.0,29.6087,29.626,29.4996,29.534,67200.0
2011-09-22 15:45:00,51.39,51.78,51.24,51.7,94300.0,29.5283,29.7524,29.4421,29.7064,94300.0
2011-09-22 15:50:00,51.69,51.7,51.42,51.46,118300.0,29.7007,29.7064,29.5455,29.5685,118300.0
2011-09-22 15:55:00,51.43,51.75,51.39,51.66,254000.0,29.5513,29.7351,29.5283,29.6834,254000.0
2011-09-23 09:30:00,51.0,51.02,50.8,50.91,40600.0,29.5867,29.5983,29.4706,29.5344,40600.0
2011-09-23 09:35:00,50.9,50.98,50.65,50.73,67100.0,29.5286,29.5751,29.3836,29.43,67100.0
2011-09-23 09:40:00,50.72,50.96,50.66,50.85,31300.0,29.4242,29.5635,29.3894,29.4996,31300.0
2011-09-23 09:45:00,50.81,51.05,50.78,50.8,51900.0,29.4764,29.6157,29.459,29.4706,51900.0
2011-09-23 09:50:00,50.79,51.06,50.72,51.05,29800.0,29.4648,29.6215,29.4242,29.6157,29800.0
2011-09-23 09:55:00,51.07,51.1,50.88,50.88,33800.0,29.6273,29.6447,29.517,29.517,33800.0
2011-09-23 10:00:00,50.86,51.15,50.86,50.95,29000.0,29.5054,29.6737,29.5054,29.5577,29000.0
2011-09-23 10:05:00,50.93,50.98,50.85,50.95,22100.0,29.5461,29.5751,29.4996,29.5577,22100.0
2011-09-23 10:10:00,50.95,50.97,50.78,50.85,31600.0,29.5577,29.5693,29.459,29.4996,31600.0
2011-09-23 10:15:00,50.9,50.91,50.68,50.7,37700.0,29.5286,29.5344,29.401,29.4126,37700.0
2011-09-23 10:20:00,50.71,50.76,50.65,50.71,300100.0,29.4184,29.4474,29.3836,29.4184,300100.0
2011-09-23 10:25:00,50.73,50.83,50.7,50.75,85000.0,29.43,29.488,29.4126,29.4416,85000.0
2011-09-23 10:30:00,50.74,50.79,50.66,50.66,38900.0,29.4358,29.4648,29.3894,29.3894,38900.0
2011-09-23 10:35:00,50.66,50.77,50.66,50.77,27400.0,29.3894,29.4532,29.3894,29.4532,27400.0
2011-09-23 10:40:00,50.78,50.86,50.7,50.86,45300.0,29.459,29.5054,29.4126,29.5054,45300.0
2011-09-23 10:45:00,50.86,51.03,50.86,51.02,34900.0,29.5054,29.6041,29.5054,29.5983,34900.0
2011-09-23 10:50:00,51.03,51.05,50.98,51.0,15500.0,29.6041,29.6157,29.5751,29.5867,15500.0
2011-09-23 10:55:00,51.02,51.09,50.91,51.03,13200.0,29.5983,29.6389,29.5344,29.6041,13200.0
2011-09-23 11:00:00,51.03,51.05,50.97,51.0,8200.0,29.6041,29.6157,29.5693,29.5867,8200.0
2011-09-23 11:05:00,51.01,51.19,51.0,51.19,40300.0,29.5925,29.6969,29.5867,29.6969,40300.0
2011-09-23 11:10:00,51.18,51.2,51.1,51.1,21100.0,29.6911,29.7027,29.6447,29.6447,21100.0
2011-09-23 11:15:00,51.11,51.23,51.08,51.16,20800.0,29.6505,29.7201,29.6331,29.6795,20800.0
2011-09-23 11:20:00,51.16,51.25,51.15,51.22,16500.0,29.6795,29.7317,29.6737,29.7143,16500.0
2011-09-23 11:25:00,51.22,51.25,51.14,51.22,63200.0,29.7143,29.7317,29.6679,29.7143,63200.0
2011-09-23 11:30:00,51.23,51.23,51.13,51.19,12400.0,29.7201,29.7201,29.6621,29.6969,12400.0
2011-09-23 11:35:00,51.17,51.17,51.07,51.09,13500.0,29.6853,29.6853,29.6273,29.6389,13500.0
2011-09-23 11:40:00,51.1,51.1,51.03,51.03,15600.0,29.6447,29.6447,29.6041,29.6041,15600.0
2011-09-23 11:45:00,51.03,51.11,51.01,51.04,68800.0,29.6041,29.6505,29.5925,29.6099,68800.0
2011-09-23 11:50:00,51.03,51.03,50.96,50.97,9200.0,29.6041,29.6041,29.5635,29.5693,9200.0
2011-09-23 11:55:00,50.96,51.07,50.91,51.07,20300.0,29.5635,29.6273,29.5344,29.6273,20300.0
2011-09-23 12:00:00,51.08,51.09,50.9,50.92,10800.0,29.6331,29.6389,29.5286,29.5402,10800.0
2011-09-23 12:05:00,50.93,51.0,50.93,50.98,9300.0,29.5461,29.5867,29.5461,29.5751,9300.0
2011-09-23 12:10:00,50.99,50.99,50.88,50.89,7200.0,29.5809,29.5809,29.517,29.5228,7200.0
2011-09-23 12:15:00,50.9,51.02,50.9,51.0,16000.0,29.5286,29.5983,29.5286,29.5867,16000.0
2011-09-23 12:20:00,51.0,51.01,50.96,50.96,10600.0,29.5867,29.5925,29.5635,29.5635,10600.0
2011-09-23 12:25:00,50.95,50.96,50.85,50.9,8400.0,29.5577,29.5635,29.4996,29.5286,8400.0
2011-09-23 12:30:00,50.91,51.01,50.88,51.0,8600.0,29.5344,29.5925,29.517,29.5867,8600.0
2011-09-23 12:35:00,51.0,51.0,50.9,50.93,15100.0,29.5867,29.5867,29.5286,29.5461,15100.0
2011-09-23 12:40:00,50.93,50.93,50.76,50.79,13100.0,29.5461,29.5461,29.4474,29.4648,13100.0
2011-09-23 12:45:00,50.8,51.15,50.77,50.97,45100.0,29.4706,29.6737,29.4532,29.5693,45100.0
2011-09-23 12:50:00,50.98,51.34,50.98,51.3,30300.0,29.5751,29.7839,29.5751,29.7607,30300.0
2011-09-23 12:55:00,51.29,51.3,51.19,51.19,18900.0,29.7549,29.7607,29.6969,29.6969,18900.0
2011-09-23 13:00:00,51.21,51.3,51.19,51.21,15400.0,29.7085,29.7607,29.6969,29.7085,15400.0
2011-09-23 13:05:00,51.2,51.2,50.94,50.96,17200.0,29.7027,29.7027,29.5519,29.5635,17200.0
2011-09-23 13:10:00,50.97,51.19,50.96,51.11,20900.0,29.5693,29.6969,29.5635,29.6505,20900.0
2011-09-23 13:15:00,51.12,51.17,51.09,51.15,6300.0,29.6563,29.6853,29.6389,29.6737,6300.0
2011-09-23 13:20:00,51.14,51.23,51.13,51.23,7700.0,29.6679,29.7201,29.6621,29.7201,7700.0
2011-09-23 13:25:00,51.22,51.32,51.22,51.23,15600.0,29.7143,29.7723,29.7143,29.7201,15600.0
2011-09-23 13:30:00,51.23,51.5,51.16,51.24,63400.0,29.7201,29.8767,29.6795,29.7259,63400.0
2011-09-23 13:35:00,51.23,51.43,51.22,51.39,22900.0,29.7201,29.8361,29.7143,29.8129,22900.0
2011-09-23 13:40:00,51.37,51.62,51.37,51.62,13200.0,29.8013,29.9463,29.8013,29.9463,13200.0
2011-09-23 13:45:00,51.61,51.65,51.45,51.6,17800.0,29.9405,29.9637,29.8477,29.9347,17800.0
2011-09-23 13:50:00,51.62,51.63,51.49,51.54,13100.0,29.9463,29.9521,29.8709,29.8999,13100.0
2011-09-23 13:55:00,51.54,51.68,51.52,51.65,12100.0,29.8999,29.9811,29.8883,29.9637,12100.0
2011-09-23 14:00:00,51.66,51.72,51.55,51.55,14600.0,29.9695,30.0044,29.9057,29.9057,14600.0
2011-09-23 14:05:00,51.54,51.57,51.47,51.55,23100.0,29.8999,29.9173,29.8593,29.9057,23100.0
2011-09-23 14:10:00,51.54,51.55,51.43,51.43,16800.0,29.8999,29.9057,29.8361,29.8361,16800.0
2011-09-23 14:15:00,51.41,51.5,51.38,51.38,11100.0,29.8245,29.8767,29.8071,29.8071,11100.0
2011-09-23 14:20:00,51.41,51.41,51.27,51.27,18400.0,29.8245,29.8245,29.7433,29.7433,18400.0
2011-09-23 14:25:00,51.26,51.31,51.21,51.28,10700.0,29.7375,29.7665,29.7085,29.7491,10700.0
2011-09-23 14:30:00,51.28,51.36,51.28,51.3,13000.0,29.7491,29.7955,29.7491,29.7607,13000.0
2011-09-23 14:35:00,51.26,51.39,51.26,51.36,16700.0,29.7375,29.8129,29.7375,29.7955,16700.0
2011-09-23 14:40:00,51.35,51.37,51.29,51.31,14900.0,29.7897,29.8013,29.7549,29.7665,14900.0
2011-09-23 14:45:00,51.32,51.36,51.2,51.25,36300.0,29.7723,29.7955,29.7027,29.7317,36300.0
2011-09-23 14:50:00,51.22,51.3,51.18,51.26,22000.0,29.7143,29.7607,29.6911,29.7375,22000.0
2011-09-23 14:55:00,51.27,51.29,51.16,51.22,35800.0,29.7433,29.7549,29.6795,29.7143,35800.0
2011-09-23 15:00:00,51.23,51.39,51.23,51.29,16200.0,29.7201,29.8129,29.7201,29.7549,16200.0
2011-09-23 15:05:00,51.31,51.41,51.21,51.33,25500.0,29.7665,29.8245,29.7085,29.7781,25500.0
2011-09-23 15:10:00,51.33,51.46,51.25,51.44,40500.0,29.7781,29.8535,29.7317,29.8419,40500.0
2011-09-23 15:15:00,51.42,51.46,51.32,51.35,25100.0,29.8303,29.8535,29.7723,29.7897,25100.0
2011-09-23 15:20:00,51.37,51.55,51.36,51.51,24700.0,29.8013,29.9057,29.7955,29.8825,24700.0
2011-09-23 15:25:00,51.52,51.64,51.48,51.61,30200.0,29.8883,29.9579,29.8651,29.9405,30200.0
2011-09-23 15:30:00,51.63,51.66,51.54,51.61,40200.0,29.9521,29.9695,29.8999,29.9405,40200.0
2011-09-23 15:35:00,51.61,51.74,51.6,51.65,51800.0,29.9405,30.016,29.9347,29.9637,51800.0
2011-09-23 15:40:00,51.64,51.67,51.45,51.46,38000.0,29.9579,29.9753,29.8477,29.8535,38000.0
2011-09-23 15:45:00,51.46,51.57,51.42,51.43,90000.0,29.8535,29.9173,29.8303,29.8361,90000.0
2011-09-23 15:50:00,51.43,51.47,51.35,51.39,54300.0,29.8361,29.8593,29.7897,29.8129,54300.0
2011-09-23 15:55:00,51.39,51.62,51.39,51.56,171200.0,29.8129,29.9463,29.8129,29.9115,171200.0
2011-09-26 09:30:00,52.01,52.21,51.94,52.0,71800.0,30.1726,30.2886,30.132,30.1668,71800.0
2011-09-26 09:35:00,51.96,52.07,51.83,51.88,45500.0,30.1436,30.2074,30.0682,30.0972,45500.0
2011-09-26 09:40:00,51.93,51.96,51.78,51.94,20100.0,30.1262,30.1436,30.0392,30.132,20100.0
2011-09-26 09:45:00,51.94,51.94,51.68,51.77,49800.0,30.132,30.132,29.9811,30.0334,49800.0
2011-09-26 09:50:00,51.78,51.8,51.47,51.55,41100.0,30.0392,30.0508,29.8593,29.9057,41100.0
2011-09-26 09:55:00,51.55,51.6,51.38,51.39,16300.0,29.9057,29.9347,29.8071,29.8129,16300.0
2011-09-26 10:00:00,51.39,51.48,51.29,51.47,30500.0,29.8129,29.8651,29.7549,29.8593,30500.0
2011-09-26 10:05:00,51.48,51.56,51.39,51.49,32400.0,29.8651,29.9115,29.8129,29.8709,32400.0
2011-09-26 10:10:00,51.51,51.51,51.42,51.43,42000.0,29.8825,29.8825,29.8303,29.8361,42000.0
2011-09-26 10:15:00,51.43,51.43,51.29,51.3,32100.0,29.8361,29.8361,29.7549,29.7607,32100.0
2011-09-26 10:20:00,51.29,51.43,51.28,51.4,30700.0,29.7549,29.8361,29.7491,29.8187,30700.0
2011-09-26 10:25:00,51.39,51.5,51.29,51.48,38200.0,29.8129,29.8767,29.7549,29.8651,38200.0
2011-09-26 10:30:00,51.43,51.43,51.28,51.29,79700.0,29.8361,29.8361,29.7491,29.7549,79700.0
2011-09-26 10:35:00,51.29,51.37,51.24,51.26,50900.0,29.7549,29.8013,29.7259,29.7375,50900.0
2011-09-26 10:40:00,51.26,51.5,51.2,51.5,30200.0,29.7375,29.8767,29.7027,29.8767,30200.0
2011-09-26 10:45:00,51.49,51.54,51.31,51.31,22900.0,29.8709,29.8999,29.7665,29.7665,22900.0
2011-09-26 10:50:00,51.32,51.7,51.32,51.68,30700.0,29.7723,29.9928,29.7723,29.9811,30700.0
2011-09-26 10:55:00,51.66,51.66,51.55,51.6,30000.0,29.9695,29.9695,29.9057,29.9347,30000.0
2011-09-26 11:00:00,51.61,51.72,51.55,51.71,24700.0,29.9405,30.0044,29.9057,29.9986,24700.0
2011-09-26 11:05:00,51.72,51.82,51.66,51.71,18300.0,30.0044,30.0624,29.9695,29.9986,18300.0
2011-09-26 11:10:00,51.7,51.71,51.54,51.59,22400.0,29.9928,29.9986,29.8999,29.9289,22400.0
2011-09-26 11:15:00,51.59,51.72,51.56,51.69,14800.0,29.9289,30.0044,29.9115,29.987,14800.0
2011-09-26 11:20:00,51.67,51.82,51.64,51.82,18100.0,29.9753,30.0624,29.9579,30.0624,18100.0
2011-09-26 11:25:00,51.84,51.84,51.68,51.76,16600.0,30.074,30.074,29.9811,30.0276,16600.0
2011-09-26 11:30:00,51.79,51.79,51.71,51.75,20800.0,30.045,30.045,29.9986,30.0218,20800.0
2011-09-26 11:35:00,51.75,51.85,51.71,51.84,24600.0,30.0218,30.0798,29.9986,30.074,24600.0
2011-09-26 11:40:00,51.86,51.98,51.86,51.96,25400.0,30.0856,30.1552,30.0856,30.1436,25400.0
2011-09-26 11:45:00,51.95,51.96,51.79,51.81,37000.0,30.1378,30.1436,30.045,30.0566,37000.0
2011-09-26 11:50:00,51.82,51.82,51.69,51.81,49300.0,30.0624,30.0624,29.987,30.0566,49300.0
2011-09-26 11:55:00,51.82,51.86,51.79,51.83,22300.0,30.0624,30.0856,30.045,30.0682,22300.0
2011-09-26 12:00:00,51.83,51.83,51.66,51.68,9000.0,30.0682,30.0682,29.9695,29.9811,9000.0
2011-09-26 12:05:00,51.67,51.69,51.63,51.65,6600.0,29.9753,29.987,29.9521,29.9637,6600.0
2011-09-26 12:10:00,51.64,51.64,51.57,51.59,14900.0,29.9579,29.9579,29.9173,29.9289,14900.0
2011-09-26 12:15:00,51.6,51.67,51.54,51.65,31200.0,29.9347,29.9753,29.8999,29.9637,31200.0
2011-09-26 12:20:00,51.66,51.77,51.57,51.58,14700.0,29.9695,30.0334,29.9173,29.9231,14700.0
2011-09-26 12:25:00,51.57,51.69,51.54,51.65,15200.0,29.9173,29.987,29.8999,29.9637,15200.0
2011-09-26 12:30:00,51.66,51.69,51.58,51.63,13100.0,29.9695,29.987,29.9231,29.9521,13100.0
2011-09-26 12:35:00,51.61,51.61,51.55,51.56,10400.0,29.9405,29.9405,29.9057,29.9115,10400.0
2011-09-26 12:40:00,51.58,51.61,51.44,51.52,28500.0,29.9231,29.9405,29.8419,29.8883,28500.0
2011-09-26 12:45:00,51.48,51.5,51.38,51.41,15300.0,29.8651,29.8767,29.8071,29.8245,15300.0
2011-09-26 12:50:00,51.41,51.44,51.4,51.44,8600.0,29.8245,29.8419,29.8187,29.8419,8600.0
2011-09-26 12:55:00,51.39,51.47,51.37,51.44,8500.0,29.8129,29.8593,29.8013,29.8419,8500.0
2011-09-26 13:00:00,51.45,51.45,51.28,51.3,15100.0,29.8477,29.8477,29.7491,29.7607,15100.0
2011-09-26 13:05:00,51.3,51.37,51.22,51.32,8500.0,29.7607,29.8013,29.7143,29.7723,8500.0
2011-09-26 13:10:00,51.32,51.33,51.16,51.2,38200.0,29.7723,29.7781,29.6795,29.7027,38200.0
2011-09-26 13:15:00,51.23,51.26,51.16,51.21,19200.0,29.7201,29.7375,29.6795,29.7085,19200.0
2011-09-26 13:20:00,51.24,51.36,51.22,51.32,33900.0,29.7259,29.7955,29.7143,29.7723,33900.0
2011-09-26 13:25:00,51.33,51.34,51.27,51.28,7300.0,29.7781,29.7839,29.7433,29.7491,7300.0
2011-09-26 13:30:00,51.27,51.41,51.24,51.25,18900.0,29.7433,29.8245,29.7259,29.7317,18900.0
2011-09-26 13:35:00,51.25,51.31,51.18,51.3,34900.0,29.7317,29.7665,29.6911,29.7607,34900.0
2011-09-26 13:40:00,51.31,51.34,51.21,51.22,25100.0,29.7665,29.7839,29.7085,29.7143,25100.0
2011-09-26 13:45:00,51.23,51.34,51.23,51.24,20700.0,29.7201,29.7839,29.7201,29.7259,20700.0
2011-09-26 13:50:00,51.23,51.34,51.21,51.34,18100.0,29.7201,29.7839,29.7085,29.7839,18100.0
2011-09-26 13:55:00,51.34,51.39,51.32,51.32,36400.0,29.7839,29.8129,29.7723,29.7723,36400.0
2011-09-26 14:00:00,51.34,51.55,51.31,51.54,77500.0,29.7839,29.9057,29.7665,29.8999,77500.0
2011-09-26 14:05:00,51.53,51.59,51.37,51.44,24800.0,29.8941,29.9289,29.8013,29.8419,24800.0
2011-09-26 14:10:00,51.44,51.48,51.31,51.34,19900.0,29.8419,29.8651,29.7665,29.7839,19900.0
2011-09-26 14:15:00,51.34,51.48,51.33,51.4,24100.0,29.7839,29.8651,29.7781,29.8187,24100.0
2011-09-26 14:20:00,51.4,51.49,51.36,51.39,16600.0,29.8187,29.8709,29.7955,29.8129,16600.0
2011-09-26 14:25:00,51.41,51.53,51.41,51.44,21100.0,29.8245,29.8941,29.8245,29.8419,21100.0
2011-09-26 14:30:00,51.45,51.61,51.37,51.6,22200.0,29.8477,29.9405,29.8013,29.9347,22200.0
2011-09-26 14:35:00,51.61,51.67,51.56,51.59,14200.0,29.9405,29.9753,29.9115,29.9289,14200.0
2011-09-26 14:40:00,51.6,51.65,51.57,51.59,13800.0,29.9347,29.9637,29.9173,29.9289,13800.0
2011-09-26 14:45:00,51.6,51.63,51.51,51.52,13800.0,29.9347,29.9521,29.8825,29.8883,13800.0
2011-09-26 14:50:00,51.51,51.56,51.39,51.46,17900.0,29.8825,29.9115,29.8129,29.8535,17900.0
2011-09-26 14:55:00,51.46,51.56,51.43,51.55,24300.0,29.8535,29.9115,29.8361,29.9057,24300.0
2011-09-26 15:00:00,51.56,51.76,51.56,51.71,33300.0,29.9115,30.0276,29.9115,29.9986,33300.0
2011-09-26 15:05:00,51.69,51.71,51.56,51.64,15500.0,29.987,29.9986,29.9115,29.9579,15500.0
2011-09-26 15:10:00,51.66,51.72,51.6,51.7,21900.0,29.9695,30.0044,29.9347,29.9928,21900.0
2011-09-26 15:15:00,51.69,51.77,51.63,51.77,50800.0,29.987,30.0334,29.9521,30.0334,50800.0
2011-09-26 15:20:00,51.78,51.8,51.7,51.78,49800.0,30.0392,30.0508,29.9928,30.0392,49800.0
2011-09-26 15:25:00,51.78,51.91,51.75,51.9,24900.0,30.0392,30.1146,30.0218,30.1088,24900.0
2011-09-26 15:30:00,51.91,51.93,51.84,51.89,26200.0,30.1146,30.1262,30.074,30.103,26200.0
2011-09-26 15:35:00,51.88,52.07,51.88,52.06,25200.0,30.0972,30.2074,30.0972,30.2016,25200.0
2011-09-26 15:40:00,52.06,52.1,52.01,52.09,46400.0,30.2016,30.2248,30.1726,30.219,46400.0
2011-09-26 15:45:00,52.11,52.21,52.09,52.13,36800.0,30.2306,30.2886,30.219,30.2422,36800.0
2011-09-26 15:50:00,52.11,52.19,52.11,52.19,34100.0,30.2306,30.277,30.2306,30.277,34100.0
2011-09-26 15:55:00,52.21,52.37,52.21,52.32,68600.0,30.2886,30.3814,30.2886,30.3524,68600.0
2011-09-27 09:30:00,53.19,53.48,53.07,53.11,81000.0,30.8571,31.0254,30.7875,30.8107,81000.0
2011-09-27 09:35:00,53.09,53.16,53.0,53.08,65500.0,30.7991,30.8397,30.7469,30.7933,65500.0
2011-09-27 09:40:00,53.07,53.23,52.97,53.01,20200.0,30.7875,30.8804,30.7295,30.7527,20200.0
2011-09-27 09:45:00,53.0,53.11,52.93,53.07,25600.0,30.7469,30.8107,30.7063,30.7875,25600.0
2011-09-27 09:50:00,53.08,53.31,53.08,53.19,40100.0,30.7933,30.9268,30.7933,30.8571,40100.0
2011-09-27 09:55:00,53.19,53.28,53.18,53.23,25400.0,30.8571,30.9094,30.8513,30.8804,25400.0
2011-09-27 10:00:00,53.22,53.31,53.1,53.11,46100.0,30.8745,30.9268,30.8049,30.8107,46100.0
2011-09-27 10:05:00,53.11,53.31,53.11,53.25,80400.0,30.8107,30.9268,30.8107,30.892,80400.0
2011-09-27 10:10:00,53.24,53.37,53.19,53.24,28000.0,30.8862,30.9616,30.8571,30.8862,28000.0
2011-09-27 10:15:00,53.27,53.34,53.16,53.22,20300.0,30.9036,30.9442,30.8397,30.8745,20300.0
2011-09-27 10:20:00,53.22,53.29,53.17,53.26,20000.0,30.8745,30.9152,30.8455,30.8978,20000.0
2011-09-27 10:25:00,53.27,53.36,53.26,53.3,12100.0,30.9036,30.9558,30.8978,30.921,12100.0
2011-09-27 10:30:00,53.3,53.38,53.29,53.34,8500.0,30.921,30.9674,30.9152,30.9442,8500.0
2011-09-27 10:35:00,53.34,53.39,53.18,53.2,29700.0,30.9442,30.9732,30.8513,30.8629,29700.0
2011-09-27 10:40:00,53.2,53.35,53.19,53.26,44900.0,30.8629,30.95,30.8571,30.8978,44900.0
2011-09-27 10:45:00,53.23,53.32,53.22,53.26,22800.0,30.8804,30.9326,30.8745,30.8978,22800.0
2011-09-27 10:50:00,53.26,53.3,53.2,53.24,28200.0,30.8978,30.921,30.8629,30.8862,28200.0
2011-09-27 10:55:00,53.23,53.38,53.2,53.38,20400.0,30.8804,30.9674,30.8629,30.9674,20400.0
2011-09-27 11:00:00,53.39,53.4,53.29,53.29,13900.0,30.9732,30.979,30.9152,30.9152,13900.0
2011-09-27 11:05:00,53.3,53.37,53.28,53.35,7900.0,30.921,30.9616,30.9094,30.95,7900.0
2011-09-27 11:10:00,53.36,53.39,53.31,53.34,10400.0,30.9558,30.9732,30.9268,30.9442,10400.0
2011-09-27 11:15:00,53.35,53.41,53.32,53.41,15000.0,30.95,30.9848,30.9326,30.9848,15000.0
2011-09-27 11:20:00,53.42,53.44,53.29,53.39,24200.0,30.9906,31.0022,30.9152,30.9732,24200.0
2011-09-27 11:25:00,53.4,53.44,53.33,53.33,66200.0,30.979,31.0022,30.9384,30.9384,66200.0
2011-09-27 11:30:00,53.35,53.42,53.33,53.4,13500.0,30.95,30.9906,30.9384,30.979,13500.0
2011-09-27 11:35:00,53.41,53.45,53.3,53.33,8400.0,30.9848,31.008,30.921,30.9384,8400.0
2011-09-27 11:40:00,53.33,53.42,53.32,53.32,7500.0,30.9384,30.9906,30.9326,30.9326,7500.0
2011-09-27 11:45:00,53.32,53.41,53.32,53.39,20700.0,30.9326,30.9848,30.9326,30.9732,20700.0
2011-09-27 11:50:00,53.39,53.53,53.38,53.52,11300.0,30.9732,31.0544,30.9674,31.0486,11300.0
2011-09-27 11:55:00,53.51,53.57,53.48,53.55,17000.0,31.0428,31.0776,31.0254,31.066,17000.0
2011-09-27 12:00:00,53.56,53.58,53.53,53.56,5500.0,31.0718,31.0834,31.0544,31.0718,5500.0
2011-09-27 12:05:00,53.54,53.66,53.53,53.65,5400.0,31.0602,31.1298,31.0544,31.124,5400.0
2011-09-27 12:10:00,53.65,53.7,53.63,53.65,5800.0,31.124,31.153,31.1124,31.124,5800.0
2011-09-27 12:15:00,53.66,53.66,53.56,53.59,6400.0,31.1298,31.1298,31.0718,31.0892,6400.0
2011-09-27 12:20:00,53.58,53.65,53.57,53.57,11400.0,31.0834,31.124,31.0776,31.0776,11400.0
2011-09-27 12:25:00,53.6,53.6,53.55,53.57,4000.0,31.095,31.095,31.066,31.0776,4000.0
2011-09-27 12:30:00,53.56,53.56,53.42,53.42,9600.0,31.0718,31.0718,30.9906,30.9906,9600.0
2011-09-27 12:35:00,53.46,53.52,53.43,53.46,6100.0,31.0138,31.0486,30.9964,31.0138,6100.0
2011-09-27 12:40:00,53.47,53.56,53.46,53.55,8500.0,31.0196,31.0718,31.0138,31.066,8500.0
2011-09-27 12:45:00,53.55,53.64,53.54,53.64,5300.0,31.066,31.1182,31.0602,31.1182,5300.0
2011-09-27 12:50:00,53.64,53.71,53.63,53.7,7200.0,31.1182,31.1588,31.1124,31.153,7200.0
2011-09-27 12:55:00,53.7,53.72,53.65,53.69,7700.0,31.153,31.1646,31.124,31.1472,7700.0
2011-09-27 13:00:00,53.7,53.72,53.63,53.72,10100.0,31.153,31.1646,31.1124,31.1646,10100.0
2011-09-27 13:05:00,53.7,53.72,53.67,53.7,9700.0,31.153,31.1646,31.1356,31.153,9700.0
2011-09-27 13:10:00,53.7,53.73,53.6,53.63,7300.0,31.153,31.1704,31.095,31.1124,7300.0
2011-09-27 13:15:00,53.63,53.63,53.52,53.62,8000.0,31.1124,31.1124,31.0486,31.1066,8000.0
2011-09-27 13:20:00,53.58,53.59,53.5,53.54,5800.0,31.0834,31.0892,31.037,31.0602,5800.0
2011-09-27 13:25:00,53.55,53.62,53.53,53.54,11000.0,31.066,31.1066,31.0544,31.0602,11000.0
2011-09-27 13:30:00,53.55,53.55,53.45,53.49,8700.0,31.066,31.066,31.008,31.0312,8700.0
2011-09-27 13:35:00,53.52,53.62,53.48,53.61,5500.0,31.0486,31.1066,31.0254,31.1008,5500.0
2011-09-27 13:40:00,53.61,53.63,53.59,53.62,4400.0,31.1008,31.1124,31.0892,31.1066,4400.0
2011-09-27 13:45:00,53.63,53.68,53.59,53.61,9200.0,31.1124,31.1414,31.0892,31.1008,9200.0
2011-09-27 13:50:00,53.61,53.66,53.56,53.57,7500.0,31.1008,31.1298,31.0718,31.0776,7500.0
2011-09-27 13:55:00,53.57,53.61,53.55,53.56,9300.0,31.0776,31.1008,31.066,31.0718,9300.0
2011-09-27 14:00:00,53.55,53.59,53.54,53.57,5500.0,31.066,31.0892,31.0602,31.0776,5500.0
2011-09-27 14:05:00,53.55,53.64,53.55,53.59,10700.0,31.066,31.1182,31.066,31.0892,10700.0
2011-09-27 14:10:00,53.59,53.72,53.59,53.72,7600.0,31.0892,31.1646,31.0892,31.1646,7600.0
2011-09-27 14:15:00,53.71,53.75,53.7,53.74,9100.0,31.1588,31.182,31.153,31.1762,9100.0
2011-09-27 14:20:00,53.76,53.78,53.67,53.68,16100.0,31.1878,31.1994,31.1356,31.1414,16100.0
2011-09-27 14:25:00,53.68,53.71,53.66,53.66,8300.0,31.1414,31.1588,31.1298,31.1298,8300.0
2011-09-27 14:30:00,53.66,53.73,53.66,53.7,38200.0,31.1298,31.1704,31.1298,31.153,38200.0
2011-09-27 14:35:00,53.7,53.76,53.63,53.66,26000.0,31.153,31.1878,31.1124,31.1298,26000.0
2011-09-27 14:40:00,53.65,53.7,53.6,53.61,15700.0,31.124,31.153,31.095,31.1008,15700.0
2011-09-27 14:45:00,53.6,53.6,53.5,53.52,20400.0,31.095,31.095,31.037,31.0486,20400.0
2011-09-27 14:50:00,53.52,53.6,53.52,53.55,9300.0,31.0486,31.095,31.0486,31.066,9300.0
2011-09-27 14:55:00,53.57,53.58,53.49,53.56,17400.0,31.0776,31.0834,31.0312,31.0718,17400.0
2011-09-27 15:00:00,53.54,53.56,53.43,53.43,27400.0,31.0602,31.0718,30.9964,30.9964,27400.0
2011-09-27 15:05:00,53.42,53.42,53.23,53.37,20000.0,30.9906,30.9906,30.8804,30.9616,20000.0
2011-09-27 15:10:00,53.38,53.45,53.22,53.25,22700.0,30.9674,31.008,30.8745,30.892,22700.0
2011-09-27 15:15:00,53.28,53.38,53.22,53.35,25300.0,30.9094,30.9674,30.8745,30.95,25300.0
2011-09-27 15:20:00,53.35,53.35,52.88,52.97,32100.0,30.95,30.95,30.6773,30.7295,32100.0
2011-09-27 15:25:00,52.96,53.03,52.81,52.93,18500.0,30.7237,30.7643,30.6367,30.7063,18500.0
2011-09-27 15:30:00,52.95,53.19,52.9,53.08,48400.0,30.7179,30.8571,30.6889,30.7933,48400.0
2011-09-27 15:35:00,53.08,53.14,52.98,52.99,20300.0,30.7933,30.8281,30.7353,30.7411,20300.0
2011-09-27 15:40:00,52.99,52.99,52.73,52.81,33000.0,30.7411,30.7411,30.5903,30.6367,33000.0
2011-09-27 15:45:00,52.83,52.93,52.59,52.7,63600.0,30.6483,30.7063,30.5091,30.5729,63600.0
2011-09-27 15:50:00,52.68,52.78,52.55,52.55,54900.0,30.5613,30.6193,30.4859,30.4859,54900.0
2011-09-27 15:55:00,52.55,52.87,52.53,52.83,118700.0,30.4859,30.6715,30.4743,30.6483,118700.0
2011-09-28 09:30:00,52.69,52.97,52.69,52.78,27200.0,30.5671,30.7295,30.5671,30.6193,27200.0
2011-09-28 09:35:00,52.81,52.9,52.7,52.89,62300.0,30.6367,30.6889,30.5729,30.6831,62300.0
2011-09-28 09:40:00,52.86,52.93,52.75,52.93,34400.0,30.6657,30.7063,30.6019,30.7063,34400.0
2011-09-28 09:45:00,52.91,52.93,52.84,52.88,36700.0,30.6947,30.7063,30.6541,30.6773,36700.0
2011-09-28 09:50:00,52.9,53.05,52.9,53.03,28100.0,30.6889,30.7759,30.6889,30.7643,28100.0
2011-09-28 09:55:00,53.02,53.06,52.98,53.02,9700.0,30.7585,30.7817,30.7353,30.7585,9700.0
2011-09-28 10:00:00,53.0,53.0,52.86,52.93,21700.0,30.7469,30.7469,30.6657,30.7063,21700.0
2011-09-28 10:05:00,52.95,53.18,52.94,53.14,19300.0,30.7179,30.8513,30.7121,30.8281,19300.0
2011-09-28 10:10:00,53.13,53.26,53.13,53.17,27400.0,30.8223,30.8978,30.8223,30.8455,27400.0
2011-09-28 10:15:00,53.18,53.22,52.83,52.88,40100.0,30.8513,30.8745,30.6483,30.6773,40100.0
2011-09-28 10:20:00,52.89,52.98,52.79,52.83,31300.0,30.6831,30.7353,30.6251,30.6483,31300.0
2011-09-28 10:25:00,52.82,52.99,52.8,52.91,28100.0,30.6425,30.7411,30.6309,30.6947,28100.0
2011-09-28 10:30:00,52.94,53.0,52.79,52.87,30800.0,30.7121,30.7469,30.6251,30.6715,30800.0
2011-09-28 10:35:00,52.9,52.95,52.72,52.75,30600.0,30.6889,30.7179,30.5845,30.6019,30600.0
2011-09-28 10:40:00,52.76,52.87,52.7,52.84,27500.0,30.6077,30.6715,30.5729,30.6541,27500.0
2011-09-28 10:45:00,52.84,52.97,52.83,52.95,21800.0,30.6541,30.7295,30.6483,30.7179,21800.0
2011-09-28 10:50:00,52.95,52.99,52.82,52.92,30000.0,30.7179,30.7411,30.6425,30.7005,30000.0
2011-09-28 10:55:00,52.93,52.93,52.76,52.78,14200.0,30.7063,30.7063,30.6077,30.6193,14200.0
2011-09-28 11:00:00,52.77,52.77,52.58,52.67,27900.0,30.6135,30.6135,30.5033,30.5555,27900.0
2011-09-28 11:05:00,52.67,52.69,52.49,52.54,25400.0,30.5555,30.5671,30.4511,30.4801,25400.0
2011-09-28 11:10:00,52.54,52.65,52.45,52.6,29100.0,30.4801,30.5439,30.4278,30.5149,29100.0
2011-09-28 11:15:00,52.64,52.68,52.62,52.66,12600.0,30.5381,30.5613,30.5265,30.5497,12600.0
2011-09-28 11:20:00,52.65,52.68,52.59,52.67,29100.0,30.5439,30.5613,30.5091,30.5555,29100.0
2011-09-28 11:25:00,52.7,52.72,52.6,52.68,20900.0,30.5729,30.5845,30.5149,30.5613,20900.0
2011-09-28 11:30:00,52.68,52.68,52.45,52.45,24400.0,30.5613,30.5613,30.4278,30.4278,24400.0
2011-09-28 11:35:00,52.45,52.74,52.43,52.72,40200.0,30.4278,30.5961,30.4162,30.5845,40200.0
2011-09-28 11:40:00,52.72,52.72,52.55,52.67,17400.0,30.5845,30.5845,30.4859,30.5555,17400.0
2011-09-28 11:45:00,52.67,52.71,52.65,52.7,12100.0,30.5555,30.5787,30.5439,30.5729,12100.0
2011-09-28 11:50:00,52.68,52.82,52.68,52.82,15800.0,30.5613,30.6425,30.5613,30.6425,15800.0
2011-09-28 11:55:00,52.85,52.89,52.78,52.79,10000.0,30.6599,30.6831,30.6193,30.6251,10000.0
2011-09-28 12:00:00,52.84,52.87,52.77,52.77,13800.0,30.6541,30.6715,30.6135,30.6135,13800.0
2011-09-28 12:05:00,52.79,52.8,52.67,52.69,18000.0,30.6251,30.6309,30.5555,30.5671,18000.0
2011-09-28 12:10:00,52.68,52.78,52.68,52.77,10500.0,30.5613,30.6193,30.5613,30.6135,10500.0
2011-09-28 12:15:00,52.76,52.76,52.66,52.73,18900.0,30.6077,30.6077,30.5497,30.5903,18900.0
2011-09-28 12:20:00,52.73,52.84,52.73,52.74,11200.0,30.5903,30.6541,30.5903,30.5961,11200.0
2011-09-28 12:25:00,52.77,52.88,52.76,52.85,15300.0,30.6135,30.6773,30.6077,30.6599,15300.0
2011-09-28 12:30:00,52.83,52.84,52.72,52.76,18300.0,30.6483,30.6541,30.5845,30.6077,18300.0
2011-09-28 12:35:00,52.75,52.83,52.67,52.8,21000.0,30.6019,30.6483,30.5555,30.6309,21000.0
2011-09-28 12:40:00,52.83,52.83,52.71,52.72,15500.0,30.6483,30.6483,30.5787,30.5845,15500.0
2011-09-28 12:45:00,52.73,52.76,52.7,52.72,15000.0,30.5903,30.6077,30.5729,30.5845,15000.0
2011-09-28 12:50:00,52.72,52.78,52.69,52.7,11400.0,30.5845,30.6193,30.5671,30.5729,11400.0
2011-09-28 12:55:00,52.75,52.88,52.74,52.82,13000.0,30.6019,30.6773,30.5961,30.6425,13000.0
2011-09-28 13:00:00,52.81,52.82,52.76,52.78,65900.0,30.6367,30.6425,30.6077,30.6193,65900.0
2011-09-28 13:05:00,52.77,52.86,52.67,52.67,26800.0,30.6135,30.6657,30.5555,30.5555,26800.0
2011-09-28 13:10:00,52.7,52.7,52.57,52.58,12700.0,30.5729,30.5729,30.4975,30.5033,12700.0
2011-09-28 13:15:00,52.58,52.61,52.54,52.54,8600.0,30.5033,30.5207,30.4801,30.4801,8600.0
2011-09-28 13:20:00,52.54,52.56,52.49,52.53,11000.0,30.4801,30.4917,30.4511,30.4743,11000.0
2011-09-28 13:25:00,52.55,52.55,52.45,52.5,11100.0,30.4859,30.4859,30.4278,30.4569,11100.0
2011-09-28 13:30:00,52.5,52.5,52.25,52.32,21100.0,30.4569,30.4569,30.3118,30.3524,21100.0
2011-09-28 13:35:00,52.33,52.43,52.32,52.42,18100.0,30.3582,30.4162,30.3524,30.4104,18100.0
2011-09-28 13:40:00,52.38,52.47,52.38,52.38,20100.0,30.3872,30.4395,30.3872,30.3872,20100.0
2011-09-28 13:45:00,52.4,52.43,52.34,52.37,19900.0,30.3988,30.4162,30.364,30.3814,19900.0
2011-09-28 13:50:00,52.39,52.45,52.34,52.35,16500.0,30.393,30.4278,30.364,30.3698,16500.0
2011-09-28 13:55:00,52.34,52.34,52.22,52.23,48100.0,30.364,30.364,30.2944,30.3002,48100.0
2011-09-28 14:00:00,52.2,52.25,52.05,52.08,19700.0,30.2828,30.3118,30.1958,30.2132,19700.0
2011-09-28 14:05:00,52.06,52.23,52.05,52.23,10700.0,30.2016,30.3002,30.1958,30.3002,10700.0
2011-09-28 14:10:00,52.21,52.25,52.15,52.23,17000.0,30.2886,30.3118,30.2538,30.3002,17000.0
2011-09-28 14:15:00,52.23,52.26,52.18,52.21,14100.0,30.3002,30.3176,30.2712,30.2886,14100.0
2011-09-28 14:20:00,52.19,52.19,52.09,52.17,13700.0,30.277,30.277,30.219,30.2654,13700.0
2011-09-28 14:25:00,52.16,52.17,52.03,52.03,9000.0,30.2596,30.2654,30.1842,30.1842,9000.0
2011-09-28 14:30:00,52.02,52.05,51.96,52.04,9900.0,30.1784,30.1958,30.1436,30.19,9900.0
2011-09-28 14:35:00,52.06,52.06,51.94,52.01,12300.0,30.2016,30.2016,30.132,30.1726,12300.0
2011-09-28 14:40:00,51.99,52.07,51.98,52.05,9500.0,30.161,30.2074,30.1552,30.1958,9500.0
2011-09-28 14:45:00,52.05,52.07,51.92,51.92,16800.0,30.1958,30.2074,30.1204,30.1204,16800.0
2011-09-28 14:50:00,51.92,51.99,51.9,51.94,36100.0,30.1204,30.161,30.1088,30.132,36100.0
2011-09-28 14:55:00,51.94,52.03,51.94,51.99,14000.0,30.132,30.1842,30.132,30.161,14000.0
2011-09-28 15:00:00,51.96,52.15,51.93,52.11,30000.0,30.1436,30.2538,30.1262,30.2306,30000.0
2011-09-28 15:05:00,52.12,52.16,52.06,52.1,23200.0,30.2364,30.2596,30.2016,30.2248,23200.0
2011-09-28 15:10:00,52.12,52.2,52.07,52.07,28400.0,30.2364,30.2828,30.2074,30.2074,28400.0
2011-09-28 15:15:00,52.08,52.08,51.9,51.95,47300.0,30.2132,30.2132,30.1088,30.1378,47300.0
2011-09-28 15:20:00,51.95,52.04,51.9,52.0,46600.0,30.1378,30.19,30.1088,30.1668,46600.0
2011-09-28 15:25:00,52.0,52.05,51.8,51.8,95000.0,30.1668,30.1958,30.0508,30.0508,95000.0
2011-09-28 15:30:00,51.79,51.82,51.74,51.74,102500.0,30.045,30.0624,30.016,30.016,102500.0
2011-09-28 15:35:00,51.72,51.74,51.46,51.5,60200.0,30.0044,30.016,29.8535,29.8767,60200.0
2011-09-28 15:40:00,51.53,51.66,51.5,51.53,38900.0,29.8941,29.9695,29.8767,29.8941,38900.0
2011-09-28 15:45:00,51.54,51.62,51.36,51.45,68300.0,29.8999,29.9463,29.7955,29.8477,68300.0
2011-09-28 15:50:00,51.45,51.58,51.41,51.56,57200.0,29.8477,29.9231,29.8245,29.9115,57200.0
2011-09-28 15:55:00,51.56,51.56,51.38,51.44,100000.0,29.9115,29.9115,29.8071,29.8419,100000.0
2011-09-29 09:30:00,52.46,52.57,52.32,52.34,62000.0,30.4337,30.4975,30.3524,30.364,62000.0
2011-09-29 09:35:00,52.39,52.57,52.2,52.23,69600.0,30.393,30.4975,30.2828,30.3002,69600.0
2011-09-29 09:40:00,52.22,52.33,52.18,52.26,36900.0,30.2944,30.3582,30.2712,30.3176,36900.0
2011-09-29 09:45:00,52.29,52.39,52.14,52.38,20900.0,30.335,30.393,30.248,30.3872,20900.0
2011-09-29 09:50:00,52.35,52.37,52.18,52.19,17800.0,30.3698,30.3814,30.2712,30.277,17800.0
2011-09-29 09:55:00,52.2,52.23,52.11,52.15,12300.0,30.2828,30.3002,30.2306,30.2538,12300.0
2011-09-29 10:00:00,52.14,52.22,52.01,52.06,26700.0,30.248,30.2944,30.1726,30.2016,26700.0
2011-09-29 10:05:00,52.07,52.13,52.04,52.07,23700.0,30.2074,30.2422,30.19,30.2074,23700.0
2011-09-29 10:10:00,52.07,52.25,52.04,52.23,15400.0,30.2074,30.3118,30.19,30.3002,15400.0
2011-09-29 10:15:00,52.25,52.25,52.12,52.21,28700.0,30.3118,30.3118,30.2364,30.2886,28700.0
2011-09-29 10:20:00,52.21,52.22,52.09,52.15,20500.0,30.2886,30.2944,30.219,30.2538,20500.0
2011-09-29 10:25:00,52.14,52.21,52.12,52.19,19800.0,30.248,30.2886,30.2364,30.277,19800.0
2011-09-29 10:30:00,52.15,52.15,52.03,52.14,18700.0,30.2538,30.2538,30.1842,30.248,18700.0
2011-09-29 10:35:00,52.13,52.22,52.13,52.18,33000.0,30.2422,30.2944,30.2422,30.2712,33000.0
2011-09-29 10:40:00,52.16,52.19,51.99,52.02,57400.0,30.2596,30.277,30.161,30.1784,57400.0
2011-09-29 10:45:00,52.01,52.02,51.89,51.99,48300.0,30.1726,30.1784,30.103,30.161,48300.0
2011-09-29 10:50:00,51.99,52.08,51.94,51.95,27300.0,30.161,30.2132,30.132,30.1378,27300.0
2011-09-29 10:55:00,51.91,52.11,51.9,52.04,23300.0,30.1146,30.2306,30.1088,30.19,23300.0
2011-09-29 11:00:00,52.06,52.14,52.06,52.06,32300.0,30.2016,30.248,30.2016,30.2016,32300.0
2011-09-29 11:05:00,52.06,52.07,51.97,52.02,20100.0,30.2016,30.2074,30.1494,30.1784,20100.0
2011-09-29 11:10:00,52.05,52.09,51.89,52.07,16600.0,30.1958,30.219,30.103,30.2074,16600.0
2011-09-29 11:15:00,52.1,52.1,51.93,51.93,9100.0,30.2248,30.2248,30.1262,30.1262,9100.0
2011-09-29 11:20:00,51.93,51.94,51.79,51.89,13300.0,30.1262,30.132,30.045,30.103,13300.0
2011-09-29 11:25:00,51.88,52.12,51.88,52.1,8700.0,30.0972,30.2364,30.0972,30.2248,8700.0
2011-09-29 11:30:00,52.09,52.13,52.03,52.03,14200.0,30.219,30.2422,30.1842,30.1842,14200.0
2011-09-29 11:35:00,52.07,52.11,52.0,52.0,12800.0,30.2074,30.2306,30.1668,30.1668,12800.0
2011-09-29 11:40:00,52.01,52.08,51.99,52.08,7600.0,30.1726,30.2132,30.161,30.2132,7600.0
2011-09-29 11:45:00,52.09,52.18,52.07,52.18,9400.0,30.219,30.2712,30.2074,30.2712,9400.0
2011-09-29 11:50:00,52.2,52.26,52.16,52.17,12200.0,30.2828,30.3176,30.2596,30.2654,12200.0
2011-09-29 11:55:00,52.17,52.2,52.11,52.14,6700.0,30.2654,30.2828,30.2306,30.248,6700.0
2011-09-29 12:00:00,52.14,52.3,52.14,52.2,17300.0,30.248,30.3408,30.248,30.2828,17300.0
2011-09-29 12:05:00,52.2,52.21,52.13,52.19,7700.0,30.2828,30.2886,30.2422,30.277,7700.0
2011-09-29 12:10:00,52.21,52.29,52.21,52.23,13300.0,30.2886,30.335,30.2886,30.3002,13300.0
2011-09-29 12:15:00,52.23,52.25,52.17,52.2,6000.0,30.3002,30.3118,30.2654,30.2828,6000.0
2011-09-29 12:20:00,52.19,52.29,52.19,52.29,11300.0,30.277,30.335,30.277,30.335,11300.0
2011-09-29 12:25:00,52.31,52.35,52.26,52.33,18400.0,30.3466,30.3698,30.3176,30.3582,18400.0
2011-09-29 12:30:00,52.32,52.32,52.15,52.17,17000.0,30.3524,30.3524,30.2538,30.2654,17000.0
2011-09-29 12:35:00,52.15,52.17,52.04,52.14,20300.0,30.2538,30.2654,30.19,30.248,20300.0
2011-09-29 12:40:00,52.13,52.16,52.04,52.04,9000.0,30.2422,30.2596,30.19,30.19,9000.0
2011-09-29 12:45:00,52.04,52.21,52.03,52.18,20800.0,30.19,30.2886,30.1842,30.2712,20800.0
2011-09-29 12:50:00,52.17,52.25,52.13,52.24,31300.0,30.2654,30.3118,30.2422,30.306,31300.0
2011-09-29 12:55:00,52.21,52.23,52.08,52.09,8500.0,30.2886,30.3002,30.2132,30.219,8500.0
2011-09-29 13:00:00,52.07,52.13,52.05,52.1,16300.0,30.2074,30.2422,30.1958,30.2248,16300.0
2011-09-29 13:05:00,52.12,52.21,52.08,52.13,26400.0,30.2364,30.2886,30.2132,30.2422,26400.0
2011-09-29 13:10:00,52.13,52.22,52.12,52.12,8500.0,30.2422,30.2944,30.2364,30.2364,8500.0
2011-09-29 13:15:00,52.11,52.2,52.1,52.12,16800.0,30.2306,30.2828,30.2248,30.2364,16800.0
2011-09-29 13:20:00,52.13,52.19,52.1,52.14,11000.0,30.2422,30.277,30.2248,30.248,11000.0
2011-09-29 13:25:00,52.15,52.2,52.02,52.03,16400.0,30.2538,30.2828,30.1784,30.1842,16400.0
2011-09-29 13:30:00,52.07,52.09,51.93,51.94,25100.0,30.2074,30.219,30.1262,30.132,25100.0
2011-09-29 13:35:00,51.94,51.99,51.84,51.84,35200.0,30.132,30.161,30.074,30.074,35200.0
2011-09-29 13:40:00,51.83,51.86,51.66,51.7,32200.0,30.0682,30.0856,29.9695,29.9928,32200.0
2011-09-29 13:45:00,51.7,51.87,51.69,51.87,20900.0,29.9928,30.0914,29.987,30.0914,20900.0
2011-09-29 13:50:00,51.85,51.91,51.81,51.88,15200.0,30.0798,30.1146,30.0566,30.0972,15200.0
2011-09-29 13:55:00,51.88,52.01,51.84,51.95,9800.0,30.0972,30.1726,30.074,30.1378,9800.0
2011-09-29 14:00:00,51.95,51.99,51.6,51.6,25400.0,30.1378,30.161,29.9347,29.9347,25400.0
2011-09-29 14:05:00,51.59,51.74,51.56,51.7,40300.0,29.9289,30.016,29.9115,29.9928,40300.0
2011-09-29 14:10:00,51.7,51.7,51.49,51.53,27500.0,29.9928,29.9928,29.8709,29.8941,27500.0
2011-09-29 14:15:00,51.51,51.62,51.51,51.62,9600.0,29.8825,29.9463,29.8825,29.9463,9600.0
2011-09-29 14:20:00,51.62,51.74,51.54,51.74,14500.0,29.9463,30.016,29.8999,30.016,14500.0
2011-09-29 14:25:00,51.74,51.87,51.73,51.79,23100.0,30.016,30.0914,30.0102,30.045,23100.0
2011-09-29 14:30:00,51.81,51.86,51.66,51.76,27800.0,30.0566,30.0856,29.9695,30.0276,27800.0
2011-09-29 14:35:00,51.78,51.96,51.74,51.85,43500.0,30.0392,30.1436,30.016,30.0798,43500.0
2011-09-29 14:40:00,51.83,51.87,51.57,51.57,54200.0,30.0682,30.0914,29.9173,29.9173,54200.0
2011-09-29 14:45:00,51.57,51.69,51.55,51.61,24500.0,29.9173,29.987,29.9057,29.9405,24500.0
2011-09-29 14:50:00,51.6,51.74,51.54,51.69,39500.0,29.9347,30.016,29.8999,29.987,39500.0
2011-09-29 14:55:00,51.68,51.84,51.68,51.82,31600.0,29.9811,30.074,29.9811,30.0624,31600.0
2011-09-29 15:00:00,51.84,51.86,51.5,51.53,35000.0,30.074,30.0856,29.8767,29.8941,35000.0
2011-09-29 15:05:00,51.56,51.73,51.52,51.72,24400.0,29.9115,30.0102,29.8883,30.0044,24400.0
2011-09-29 15:10:00,51.72,51.8,51.65,51.67,21100.0,30.0044,30.0508,29.9637,29.9753,21100.0
2011-09-29 15:15:00,51.64,51.9,51.63,51.69,48100.0,29.9579,30.1088,29.9521,29.987,48100.0
2011-09-29 15:20:00,51.69,51.89,51.64,51.84,24000.0,29.987,30.103,29.9579,30.074,24000.0
2011-09-29 15:25:00,51.83,51.94,51.81,51.82,27800.0,30.0682,30.132,30.0566,30.0624,27800.0
2011-09-29 15:30:00,51.85,52.02,51.78,51.92,42300.0,30.0798,30.1784,30.0392,30.1204,42300.0
2011-09-29 15:35:00,51.91,52.17,51.91,52.14,51100.0,30.1146,30.2654,30.1146,30.248,51100.0
2011-09-29 15:40:00,52.14,52.14,51.93,52.01,48300.0,30.248,30.248,30.1262,30.1726,48300.0
2011-09-29 15:45:00,52.03,52.15,51.9,51.9,106000.0,30.1842,30.2538,30.1088,30.1088,106000.0
2011-09-29 15:50:00,51.92,52.12,51.92,51.97,72800.0,30.1204,30.2364,30.1204,30.1494,72800.0
2011-09-29 15:55:00,51.98,52.35,51.98,52.32,62800.0,30.1552,30.3698,30.1552,30.3524,62800.0
2011-09-30 09:30:00,51.4,51.81,51.4,51.75,31600.0,29.8187,30.0566,29.8187,30.0218,31600.0
2011-09-30 09:35:00,51.75,52.15,51.75,52.04,60200.0,30.0218,30.2538,30.0218,30.19,60200.0
2011-09-30 09:40:00,52.04,52.37,51.88,51.9,54800.0,30.19,30.3814,30.0972,30.1088,54800.0
2011-09-30 09:45:00,51.9,52.06,51.77,51.9,67300.0,30.1088,30.2016,30.0334,30.1088,67300.0
2011-09-30 09:50:00,51.91,51.93,51.79,51.91,41900.0,30.1146,30.1262,30.045,30.1146,41900.0
2011-09-30 09:55:00,51.94,51.99,51.68,51.76,18100.0,30.132,30.161,29.9811,30.0276,18100.0
2011-09-30 10:00:00,51.72,51.89,51.63,51.66,99400.0,30.0044,30.103,29.9521,29.9695,99400.0
2011-09-30 10:05:00,51.66,51.86,51.64,51.74,20200.0,29.9695,30.0856,29.9579,30.016,20200.0
2011-09-30 10:10:00,51.73,51.79,51.61,51.66,20500.0,30.0102,30.045,29.9405,29.9695,20500.0
2011-09-30 10:15:00,51.66,51.8,51.64,51.8,28800.0,29.9695,30.0508,29.9579,30.0508,28800.0
2011-09-30 10:20:00,51.79,51.87,51.76,51.82,17400.0,30.045,30.0914,30.0276,30.0624,17400.0
2011-09-30 10:25:00,51.82,51.88,51.69,51.7,16300.0,30.0624,30.0972,29.987,29.9928,16300.0
2011-09-30 10:30:00,51.69,51.77,51.64,51.75,19200.0,29.987,30.0334,29.9579,30.0218,19200.0
2011-09-30 10:35:00,51.74,51.8,51.59,51.65,35000.0,30.016,30.0508,29.9289,29.9637,35000.0
2011-09-30 10:40:00,51.65,51.65,51.57,51.57,26900.0,29.9637,29.9637,29.9173,29.9173,26900.0
2011-09-30 10:45:00,51.54,51.6,51.47,51.51,26800.0,29.8999,29.9347,29.8593,29.8825,26800.0
2011-09-30 10:50:00,51.5,51.6,51.49,51.53,8900.0,29.8767,29.9347,29.8709,29.8941,8900.0
2011-09-30 10:55:00,51.53,51.65,51.48,51.53,13500.0,29.8941,29.9637,29.8651,29.8941,13500.0
2011-09-30 11:00:00,51.54,51.59,51.51,51.55,12400.0,29.8999,29.9289,29.8825,29.9057,12400.0
2011-09-30 11:05:00,51.51,51.59,51.47,51.51,11400.0,29.8825,29.9289,29.8593,29.8825,11400.0
2011-09-30 11:10:00,51.52,51.56,51.48,51.53,6200.0,29.8883,29.9115,29.8651,29.8941,6200.0
2011-09-30 11:15:00,51.54,51.62,51.53,51.57,15200.0,29.8999,29.9463,29.8941,29.9173,15200.0
2011-09-30 11:20:00,51.57,51.7,51.55,51.58,16100.0,29.9173,29.9928,29.9057,29.9231,16100.0
2011-09-30 11:25:00,51.61,51.61,51.48,51.49,11600.0,29.9405,29.9405,29.8651,29.8709,11600.0
2011-09-30 11:30:00,51.52,51.59,51.52,51.59,8700.0,29.8883,29.9289,29.8883,29.9289,8700.0
2011-09-30 11:35:00,51.58,51.75,51.57,51.72,13500.0,29.9231,30.0218,29.9173,30.0044,13500.0
2011-09-30 11:40:00,51.68,51.8,51.67,51.75,7000.0,29.9811,30.0508,29.9753,30.0218,7000.0
2011-09-30 11:45:00,51.76,51.76,51.71,51.75,3700.0,30.0276,30.0276,29.9986,30.0218,3700.0
2011-09-30 11:50:00,51.77,51.78,51.66,51.7,3800.0,30.0334,30.0392,29.9695,29.9928,3800.0
2011-09-30 11:55:00,51.66,51.74,51.63,51.74,8200.0,29.9695,30.016,29.9521,30.016,8200.0
2011-09-30 12:00:00,51.72,51.76,51.7,51.72,5300.0,30.0044,30.0276,29.9928,30.0044,5300.0
2011-09-30 12:05:00,51.73,51.73,51.67,51.67,4200.0,30.0102,30.0102,29.9753,29.9753,4200.0
2011-09-30 12:10:00,51.67,51.69,51.63,51.68,4000.0,29.9753,29.987,29.9521,29.9811,4000.0
2011-09-30 12:15:00,51.69,51.71,51.63,51.65,7300.0,29.987,29.9986,29.9521,29.9637,7300.0
2011-09-30 12:20:00,51.68,51.7,51.65,51.66,5200.0,29.9811,29.9928,29.9637,29.9695,5200.0
2011-09-30 12:25:00,51.65,51.69,51.65,51.69,6800.0,29.9637,29.987,29.9637,29.987,6800.0
2011-09-30 12:30:00,51.68,51.7,51.64,51.68,9500.0,29.9811,29.9928,29.9579,29.9811,9500.0
2011-09-30 12:35:00,51.68,51.71,51.61,51.71,15500.0,29.9811,29.9986,29.9405,29.9986,15500.0
2011-09-30 12:40:00,51.7,51.77,51.66,51.77,4700.0,29.9928,30.0334,29.9695,30.0334,4700.0
2011-09-30 12:45:00,51.76,51.78,51.72,51.76,12100.0,30.0276,30.0392,30.0044,30.0276,12100.0
2011-09-30 12:50:00,51.75,51.77,51.71,51.72,6800.0,30.0218,30.0334,29.9986,30.0044,6800.0
2011-09-30 12:55:00,51.69,51.72,51.66,51.69,7000.0,29.987,30.0044,29.9695,29.987,7000.0
2011-09-30 13:00:00,51.65,51.69,51.6,51.67,10100.0,29.9637,29.987,29.9347,29.9753,10100.0
2011-09-30 13:05:00,51.65,51.73,51.63,51.69,8700.0,29.9637,30.0102,29.9521,29.987,8700.0
2011-09-30 13:10:00,51.69,51.78,51.69,51.78,6300.0,29.987,30.0392,29.987,30.0392,6300.0
2011-09-30 13:15:00,51.77,51.79,51.7,51.76,10300.0,30.0334,30.045,29.9928,30.0276,10300.0
2011-09-30 13:20:00,51.74,51.76,51.68,51.72,7800.0,30.016,30.0276,29.9811,30.0044,7800.0
2011-09-30 13:25:00,51.72,51.74,51.68,51.68,15700.0,30.0044,30.016,29.9811,29.9811,15700.0
2011-09-30 13:30:00,51.71,51.79,51.71,51.78,6700.0,29.9986,30.045,29.9986,30.0392,6700.0
2011-09-30 13:35:00,51.79,51.79,51.73,51.76,7500.0,30.045,30.045,30.0102,30.0276,7500.0
2011-09-30 13:40:00,51.76,51.76,51.66,51.71,6200.0,30.0276,30.0276,29.9695,29.9986,6200.0
2011-09-30 13:45:00,51.7,51.79,51.7,51.76,5100.0,29.9928,30.045,29.9928,30.0276,5100.0
2011-09-30 13:50:00,51.74,51.76,51.68,51.71,4300.0,30.016,30.0276,29.9811,29.9986,4300.0
2011-09-30 13:55:00,51.71,51.72,51.67,51.68,4100.0,29.9986,30.0044,29.9753,29.9811,4100.0
2011-09-30 14:00:00,51.67,51.73,51.65,51.68,12400.0,29.9753,30.0102,29.9637,29.9811,12400.0
2011-09-30 14:05:00,51.67,51.7,51.55,51.6,16400.0,29.9753,29.9928,29.9057,29.9347,16400.0
2011-09-30 14:10:00,51.59,51.62,51.55,51.59,7900.0,29.9289,29.9463,29.9057,29.9289,7900.0
2011-09-30 14:15:00,51.57,51.66,51.56,51.58,17700.0,29.9173,29.9695,29.9115,29.9231,17700.0
2011-09-30 14:20:00,51.58,51.59,51.53,51.54,11500.0,29.9231,29.9289,29.8941,29.8999,11500.0
2011-09-30 14:25:00,51.54,51.58,51.47,51.54,23200.0,29.8999,29.9231,29.8593,29.8999,23200.0
2011-09-30 14:30:00,51.52,51.6,51.51,51.59,13000.0,29.8883,29.9347,29.8825,29.9289,13000.0
2011-09-30 14:35:00,51.57,51.66,51.52,51.66,10900.0,29.9173,29.9695,29.8883,29.9695,10900.0
2011-09-30 14:40:00,51.65,51.71,51.61,51.61,33300.0,29.9637,29.9986,29.9405,29.9405,33300.0
2011-09-30 14:45:00,51.6,51.62,51.53,51.58,15600.0,29.9347,29.9463,29.8941,29.9231,15600.0
2011-09-30 14:50:00,51.58,51.59,51.43,51.58,137700.0,29.9231,29.9289,29.8361,29.9231,137700.0
2011-09-30 14:55:00,51.59,51.71,51.55,51.57,30700.0,29.9289,29.9986,29.9057,29.9173,30700.0
2011-09-30 15:00:00,51.55,51.57,51.42,51.49,21300.0,29.9057,29.9173,29.8303,29.8709,21300.0
2011-09-30 15:05:00,51.5,51.64,51.46,51.58,16500.0,29.8767,29.9579,29.8535,29.9231,16500.0
2011-09-30 15:10:00,51.58,51.59,51.47,51.48,9700.0,29.9231,29.9289,29.8593,29.8651,9700.0
2011-09-30 15:15:00,51.46,51.47,51.38,51.42,18800.0,29.8535,29.8593,29.8071,29.8303,18800.0
2011-09-30 15:20:00,51.4,51.48,51.4,51.4,18800.0,29.8187,29.8651,29.8187,29.8187,18800.0
2011-09-30 15:25:00,51.39,51.45,51.33,51.39,19500.0,29.8129,29.8477,29.7781,29.8129,19500.0
2011-09-30 15:30:00,51.36,51.47,51.33,51.38,42300.0,29.7955,29.8593,29.7781,29.8071,42300.0
2011-09-30 15:35:00,51.36,51.4,51.27,51.37,31000.0,29.7955,29.8187,29.7433,29.8013,31000.0
2011-09-30 15:40:00,51.4,51.58,51.39,51.55,28800.0,29.8187,29.9231,29.8129,29.9057,28800.0
2011-09-30 15:45:00,51.54,51.54,51.27,51.28,38500.0,29.8999,29.8999,29.7433,29.7491,38500.0
2011-09-30 15:50:00,51.29,51.31,51.08,51.15,67300.0,29.7549,29.7665,29.6331,29.6737,67300.0
2011-09-30 15:55:00,51.15,51.15,50.86,50.86,177100.0,29.6737,29.6737,29.5054,29.5054,177100.0
2011-10-03 09:30:00,50.34,50.47,50.3,50.32,77100.0,29.2038,29.2792,29.1806,29.1922,77100.0
2011-10-03 09:35:00,50.3,50.76,50.26,50.75,67400.0,29.1806,29.4474,29.1574,29.4416,67400.0
2011-10-03 09:40:00,50.79,51.04,50.76,50.77,58800.0,29.4648,29.6099,29.4474,29.4532,58800.0
2011-10-03 09:45:00,50.77,50.87,50.65,50.7,38600.0,29.4532,29.5112,29.3836,29.4126,38600.0
2011-10-03 09:50:00,50.7,50.75,50.43,50.44,38700.0,29.4126,29.4416,29.256,29.2618,38700.0
2011-10-03 09:55:00,50.44,50.55,50.41,50.41,17100.0,29.2618,29.3256,29.2444,29.2444,17100.0
2011-10-03 10:00:00,50.39,51.02,50.35,50.63,96000.0,29.2328,29.5983,29.2096,29.372,96000.0
2011-10-03 10:05:00,50.65,51.08,50.58,51.07,39800.0,29.3836,29.6331,29.343,29.6273,39800.0
2011-10-03 10:10:00,51.07,51.19,50.94,51.12,44400.0,29.6273,29.6969,29.5519,29.6563,44400.0
2011-10-03 10:15:00,51.12,51.15,51.02,51.13,28200.0,29.6563,29.6737,29.5983,29.6621,28200.0
2011-10-03 10:20:00,51.14,51.28,51.12,51.16,22200.0,29.6679,29.7491,29.6563,29.6795,22200.0
2011-10-03 10:25:00,51.17,51.25,51.07,51.16,29800.0,29.6853,29.7317,29.6273,29.6795,29800.0
2011-10-03 10:30:00,51.16,51.2,50.91,50.91,24800.0,29.6795,29.7027,29.5344,29.5344,24800.0
2011-10-03 10:35:00,50.9,50.93,50.76,50.9,23000.0,29.5286,29.5461,29.4474,29.5286,23000.0
2011-10-03 10:40:00,50.89,51.06,50.73,51.06,39800.0,29.5228,29.6215,29.43,29.6215,39800.0
2011-10-03 10:45:00,51.07,51.13,50.98,51.05,58800.0,29.6273,29.6621,29.5751,29.6157,58800.0
2011-10-03 10:50:00,51.03,51.06,50.83,50.99,37900.0,29.6041,29.6215,29.488,29.5809,37900.0
2011-10-03 10:55:00,50.99,51.0,50.86,50.86,40100.0,29.5809,29.5867,29.5054,29.5054,40100.0
2011-10-03 11:00:00,50.86,50.87,50.66,50.71,26200.0,29.5054,29.5112,29.3894,29.4184,26200.0
2011-10-03 11:05:00,50.68,50.86,50.64,50.86,33100.0,29.401,29.5054,29.3778,29.5054,33100.0
2011-10-03 11:10:00,50.86,50.96,50.82,50.84,140300.0,29.5054,29.5635,29.4822,29.4938,140300.0
2011-10-03 11:15:00,50.84,50.94,50.82,50.88,29600.0,29.4938,29.5519,29.4822,29.517,29600.0
2011-10-03 11:20:00,50.88,50.91,50.73,50.75,19800.0,29.517,29.5344,29.43,29.4416,19800.0
2011-10-03 11:25:00,50.74,50.76,50.66,50.66,23000.0,29.4358,29.4474,29.3894,29.3894,23000.0
2011-10-03 11:30:00,50.67,50.78,50.62,50.73,27100.0,29.3952,29.459,29.3662,29.43,27100.0
2011-10-03 11:35:00,50.73,50.73,50.61,50.68,26400.0,29.43,29.43,29.3604,29.401,26400.0
2011-10-03 11:40:00,50.67,50.7,50.49,50.51,29100.0,29.3952,29.4126,29.2908,29.3024,29100.0
2011-10-03 11:45:00,50.52,50.53,50.44,50.46,31500.0,29.3082,29.314,29.2618,29.2734,31500.0
2011-10-03 11:50:00,50.45,50.52,50.39,50.49,37000.0,29.2676,29.3082,29.2328,29.2908,37000.0
2011-10-03 11:55:00,50.5,50.52,50.38,50.38,31300.0,29.2966,29.3082,29.227,29.227,31300.0
2011-10-03 12:00:00,50.39,50.42,50.32,50.32,35900.0,29.2328,29.2502,29.1922,29.1922,35900.0
2011-10-03 12:05:00,50.33,50.37,50.24,50.26,41700.0,29.198,29.2212,29.1458,29.1574,41700.0
2011-10-03 12:10:00,50.26,50.27,50.04,50.05,32900.0,29.1574,29.1632,29.0297,29.0355,32900.0
2011-10-03 12:15:00,50.05,50.1,50.01,50.02,20600.0,29.0355,29.0645,29.0123,29.0181,20600.0
2011-10-03 12:20:00,50.03,50.07,49.95,50.01,42500.0,29.0239,29.0471,28.9775,29.0123,42500.0
2011-10-03 12:25:00,49.99,50.04,49.92,49.93,35100.0,29.0007,29.0297,28.9601,28.9659,35100.0
2011-10-03 12:30:00,49.91,49.91,49.76,49.77,71500.0,28.9543,28.9543,28.8673,28.8731,71500.0
2011-10-03 12:35:00,49.76,49.79,49.72,49.74,21400.0,28.8673,28.8847,28.8441,28.8557,21400.0
2011-10-03 12:40:00,49.75,49.79,49.74,49.79,18900.0,28.8615,28.8847,28.8557,28.8847,18900.0
2011-10-03 12:45:00,49.78,49.85,49.75,49.77,10900.0,28.8789,28.9195,28.8615,28.8731,10900.0
2011-10-03 12:50:00,49.77,49.79,49.65,49.66,27600.0,28.8731,28.8847,28.8035,28.8093,27600.0
2011-10-03 12:55:00,49.64,49.64,49.52,49.56,11400.0,28.7977,28.7977,28.7281,28.7513,11400.0
2011-10-03 13:00:00,49.55,49.55,49.32,49.32,32900.0,28.7455,28.7455,28.612,28.612,32900.0
2011-10-03 13:05:00,49.32,49.33,49.22,49.29,15700.0,28.612,28.6178,28.554,28.5946,15700.0
2011-10-03 13:10:00,49.28,49.47,49.28,49.29,17400.0,28.5888,28.6991,28.5888,28.5946,17400.0
2011-10-03 13:15:00,49.24,49.27,49.06,49.1,58800.0,28.5656,28.583,28.4612,28.4844,58800.0
2011-10-03 13:20:00,49.11,49.12,48.98,49.07,26000.0,28.4902,28.496,28.4148,28.467,26000.0
2011-10-03 13:25:00,49.07,49.07,48.96,49.06,30300.0,28.467,28.467,28.4032,28.4612,30300.0
2011-10-03 13:30:00,49.1,49.14,48.98,48.98,26800.0,28.4844,28.5076,28.4148,28.4148,26800.0
2011-10-03 13:35:00,48.98,49.01,48.76,48.79,36300.0,28.4148,28.4322,28.2872,28.3046,36300.0
2011-10-03 13:40:00,48.83,49.22,48.83,49.18,42000.0,28.3278,28.554,28.3278,28.5308,42000.0
2011-10-03 13:45:00,49.19,49.21,49.04,49.13,24000.0,28.5366,28.5482,28.4496,28.5018,24000.0
2011-10-03 13:50:00,49.1,49.16,48.87,48.95,33700.0,28.4844,28.5192,28.351,28.3974,33700.0
2011-10-03 13:55:00,48.95,49.07,48.94,49.05,76400.0,28.3974,28.467,28.3916,28.4554,76400.0
2011-10-03 14:00:00,49.03,49.11,48.97,49.11,26500.0,28.4438,28.4902,28.409,28.4902,26500.0
2011-10-03 14:05:00,49.1,49.37,49.09,49.37,75700.0,28.4844,28.641,28.4786,28.641,75700.0
2011-10-03 14:10:00,49.37,49.42,49.25,49.32,24900.0,28.641,28.6701,28.5714,28.612,24900.0
2011-10-03 14:15:00,49.28,49.33,49.21,49.21,23400.0,28.5888,28.6178,28.5482,28.5482,23400.0
2011-10-03 14:20:00,49.19,49.27,49.13,49.21,20600.0,28.5366,28.583,28.5018,28.5482,20600.0
2011-10-03 14:25:00,49.2,49.29,49.1,49.18,51800.0,28.5424,28.5946,28.4844,28.5308,51800.0
2011-10-03 14:30:00,49.17,49.22,49.07,49.12,42100.0,28.525,28.554,28.467,28.496,42100.0
2011-10-03 14:35:00,49.14,49.18,49.05,49.08,19200.0,28.5076,28.5308,28.4554,28.4728,19200.0
2011-10-03 14:40:00,49.06,49.1,48.98,49.05,55700.0,28.4612,28.4844,28.4148,28.4554,55700.0
2011-10-03 14:45:00,49.06,49.06,48.85,48.92,37400.0,28.4612,28.4612,28.3394,28.38,37400.0
2011-10-03 14:50:00,48.91,49.08,48.9,48.99,67900.0,28.3742,28.4728,28.3684,28.4206,67900.0
2011-10-03 14:55:00,49.0,49.12,48.92,49.11,33700.0,28.4264,28.496,28.38,28.4902,33700.0
2011-10-03 15:00:00,49.1,49.19,49.01,49.15,46800.0,28.4844,28.5366,28.4322,28.5134,46800.0
2011-10-03 15:05:00,49.14,49.28,49.1,49.12,268000.0,28.5076,28.5888,28.4844,28.496,268000.0
2011-10-03 15:10:00,49.13,49.18,48.99,49.01,72300.0,28.5018,28.5308,28.4206,28.4322,72300.0
2011-10-03 15:15:00,49.0,49.03,48.89,48.98,45300.0,28.4264,28.4438,28.3626,28.4148,45300.0
2011-10-03 15:20:00,48.97,48.97,48.72,48.72,34600.0,28.409,28.409,28.264,28.264,34600.0
2011-10-03 15:25:00,48.72,48.8,48.62,48.69,56600.0,28.264,28.3104,28.2059,28.2466,56600.0
2011-10-03 15:30:00,48.7,48.76,48.61,48.7,73800.0,28.2524,28.2872,28.2001,28.2524,73800.0
2011-10-03 15:35:00,48.71,48.91,48.66,48.8,177500.0,28.2582,28.3742,28.2292,28.3104,177500.0
2011-10-03 15:40:00,48.79,48.85,48.75,48.8,176100.0,28.3046,28.3394,28.2814,28.3104,176100.0
2011-10-03 15:45:00,48.8,49.14,48.7,49.05,175800.0,28.3104,28.5076,28.2524,28.4554,175800.0
2011-10-03 15:50:00,49.05,49.06,48.74,48.76,144200.0,28.4554,28.4612,28.2756,28.2872,144200.0
2011-10-03 15:55:00,48.75,48.79,48.4,48.4,209600.0,28.2814,28.3046,28.0783,28.0783,209600.0
2011-10-04 09:30:00,47.79,48.01,47.57,47.63,176900.0,27.7244,27.8521,27.5968,27.6316,176900.0
2011-10-04 09:35:00,47.65,47.78,47.62,47.65,218000.0,27.6432,27.7186,27.6258,27.6432,218000.0
2011-10-04 09:40:00,47.67,47.83,47.57,47.6,63400.0,27.6548,27.7476,27.5968,27.6142,63400.0
2011-10-04 09:45:00,47.59,47.61,47.28,47.3,332200.0,27.6084,27.62,27.4286,27.4402,332200.0
2011-10-04 09:50:00,47.29,47.31,47.14,47.19,93000.0,27.4344,27.446,27.3474,27.3764,93000.0
2011-10-04 09:55:00,47.19,47.72,47.1,47.63,143000.0,27.3764,27.6838,27.3242,27.6316,143000.0
2011-10-04 10:00:00,47.68,47.83,47.3,47.32,67200.0,27.6606,27.7476,27.4402,27.4518,67200.0
2011-10-04 10:05:00,47.31,47.6,47.2,47.46,62400.0,27.446,27.6142,27.3822,27.533,62400.0
2011-10-04 10:10:00,47.44,47.58,47.3,47.35,151300.0,27.5214,27.6026,27.4402,27.4692,151300.0
2011-10-04 10:15:00,47.36,47.58,47.31,47.44,138100.0,27.475,27.6026,27.446,27.5214,138100.0
2011-10-04 10:20:00,47.42,47.45,47.25,47.25,60200.0,27.5098,27.5272,27.4112,27.4112,60200.0
2011-10-04 10:25:00,47.25,47.34,47.21,47.34,77700.0,27.4112,27.4634,27.388,27.4634,77700.0
2011-10-04 10:30:00,47.33,47.43,47.23,47.24,40600.0,27.4576,27.5156,27.3996,27.4054,40600.0
2011-10-04 10:35:00,47.25,47.58,47.16,47.58,61500.0,27.4112,27.6026,27.359,27.6026,61500.0
2011-10-04 10:40:00,47.58,47.76,47.56,47.68,74000.0,27.6026,27.707,27.591,27.6606,74000.0
2011-10-04 10:45:00,47.7,47.78,47.57,47.77,33500.0,27.6722,27.7186,27.5968,27.7128,33500.0
2011-10-04 10:50:00,47.77,47.8,47.69,47.72,25000.0,27.7128,27.7302,27.6664,27.6838,25000.0
2011-10-04 10:55:00,47.74,47.85,47.71,47.79,247700.0,27.6954,27.7592,27.678,27.7244,247700.0
2011-10-04 11:00:00,47.8,47.86,47.71,47.82,84300.0,27.7302,27.765,27.678,27.7418,84300.0
2011-10-04 11:05:00,47.81,47.94,47.7,47.89,43500.0,27.736,27.8115,27.6722,27.7825,43500.0
2011-10-04 11:10:00,47.88,47.97,47.87,47.94,24600.0,27.7767,27.8289,27.7709,27.8115,24600.0
2011-10-04 11:15:00,47.94,47.99,47.84,47.85,22900.0,27.8115,27.8405,27.7534,27.7592,22900.0
2011-10-04 11:20:00,47.84,47.92,47.8,47.81,32700.0,27.7534,27.7999,27.7302,27.736,32700.0
2011-10-04 11:25:00,47.79,47.96,47.75,47.96,34200.0,27.7244,27.8231,27.7012,27.8231,34200.0
2011-10-04 11:30:00,47.95,47.95,47.77,47.85,85100.0,27.8173,27.8173,27.7128,27.7592,85100.0
2011-10-04 11:35:00,47.84,47.85,47.65,47.69,34600.0,27.7534,27.7592,27.6432,27.6664,34600.0
2011-10-04 11:40:00,47.69,47.83,47.68,47.81,21300.0,27.6664,27.7476,27.6606,27.736,21300.0
2011-10-04 11:45:00,47.83,47.83,47.69,47.8,19100.0,27.7476,27.7476,27.6664,27.7302,19100.0
2011-10-04 11:50:00,47.8,47.98,47.8,47.91,26900.0,27.7302,27.8347,27.7302,27.7941,26900.0
2011-10-04 11:55:00,47.92,48.09,47.89,48.08,40200.0,27.7999,27.8985,27.7825,27.8927,40200.0
2011-10-04 12:00:00,48.11,48.41,48.09,48.4,34100.0,27.9101,28.0841,27.8985,28.0783,34100.0
2011-10-04 12:05:00,48.4,48.47,48.27,48.41,42900.0,28.0783,28.1189,28.0029,28.0841,42900.0
2011-10-04 12:10:00,48.34,48.44,48.31,48.44,15500.0,28.0435,28.1015,28.0261,28.1015,15500.0
2011-10-04 12:15:00,48.45,48.45,48.28,48.38,27200.0,28.1073,28.1073,28.0087,28.0667,27200.0
2011-10-04 12:20:00,48.38,48.45,48.33,48.4,50700.0,28.0667,28.1073,28.0377,28.0783,50700.0
2011-10-04 12:25:00,48.39,48.4,48.23,48.25,33900.0,28.0725,28.0783,27.9797,27.9913,33900.0
2011-10-04 12:30:00,48.23,48.27,48.14,48.18,19500.0,27.9797,28.0029,27.9275,27.9507,19500.0
2011-10-04 12:35:00,48.19,48.38,48.19,48.29,31600.0,27.9565,28.0667,27.9565,28.0145,31600.0
2011-10-04 12:40:00,48.28,48.43,48.28,48.37,13400.0,28.0087,28.0957,28.0087,28.0609,13400.0
2011-10-04 12:45:00,48.37,48.4,48.28,48.28,18600.0,28.0609,28.0783,28.0087,28.0087,18600.0
2011-10-04 12:50:00,48.27,48.4,48.22,48.39,24600.0,28.0029,28.0783,27.9739,28.0725,24600.0
2011-10-04 12:55:00,48.38,48.38,48.28,48.31,23500.0,28.0667,28.0667,28.0087,28.0261,23500.0
2011-10-04 13:00:00,48.3,48.37,48.28,48.32,14000.0,28.0203,28.0609,28.0087,28.0319,14000.0
2011-10-04 13:05:00,48.29,48.44,48.17,48.42,33500.0,28.0145,28.1015,27.9449,28.0899,33500.0
2011-10-04 13:10:00,48.39,48.43,48.18,48.23,24500.0,28.0725,28.0957,27.9507,27.9797,24500.0
2011-10-04 13:15:00,48.25,48.42,48.25,48.32,88800.0,27.9913,28.0899,27.9913,28.0319,88800.0
2011-10-04 13:20:00,48.32,48.4,48.24,48.4,108500.0,28.0319,28.0783,27.9855,28.0783,108500.0
2011-10-04 13:25:00,48.39,48.39,48.27,48.31,33200.0,28.0725,28.0725,28.0029,28.0261,33200.0
2011-10-04 13:30:00,48.31,48.45,48.3,48.4,23900.0,28.0261,28.1073,28.0203,28.0783,23900.0
2011-10-04 13:35:00,48.39,48.41,48.21,48.21,16000.0,28.0725,28.0841,27.9681,27.9681,16000.0
2011-10-04 13:40:00,48.21,48.23,48.1,48.17,20800.0,27.9681,27.9797,27.9043,27.9449,20800.0
2011-10-04 13:45:00,48.16,48.38,48.16,48.37,28300.0,27.9391,28.0667,27.9391,28.0609,28300.0
2011-10-04 13:50:00,48.38,48.44,48.32,48.35,28800.0,28.0667,28.1015,28.0319,28.0493,28800.0
2011-10-04 13:55:00,48.35,48.47,48.3,48.35,31000.0,28.0493,28.1189,28.0203,28.0493,31000.0
2011-10-04 14:00:00,48.35,48.52,48.35,48.36,41900.0,28.0493,28.1479,28.0493,28.0551,41900.0
2011-10-04 14:05:00,48.36,48.42,48.2,48.24,59600.0,28.0551,28.0899,27.9623,27.9855,59600.0
2011-10-04 14:10:00,48.23,48.25,48.14,48.19,35700.0,27.9797,27.9913,27.9275,27.9565,35700.0
2011-10-04 14:15:00,48.15,48.19,48.12,48.13,62200.0,27.9333,27.9565,27.9159,27.9217,62200.0
2011-10-04 14:20:00,48.13,48.13,48.03,48.12,45300.0,27.9217,27.9217,27.8637,27.9159,45300.0
2011-10-04 14:25:00,48.12,48.2,48.11,48.12,83100.0,27.9159,27.9623,27.9101,27.9159,83100.0
2011-10-04 14:30:00,48.13,48.25,48.07,48.25,46000.0,27.9217,27.9913,27.8869,27.9913,46000.0
2011-10-04 14:35:00,48.24,48.33,48.17,48.2,38200.0,27.9855,28.0377,27.9449,27.9623,38200.0
2011-10-04 14:40:00,48.19,48.23,48.0,48.1,79200.0,27.9565,27.9797,27.8463,27.9043,79200.0
2011-10-04 14:45:00,48.1,48.14,47.98,48.14,50800.0,27.9043,27.9275,27.8347,27.9275,50800.0
2011-10-04 14:50:00,48.14,48.15,47.86,47.87,70900.0,27.9275,27.9333,27.765,27.7709,70900.0
2011-10-04 14:55:00,47.88,48.04,47.87,47.88,43300.0,27.7767,27.8695,27.7709,27.7767,43300.0
2011-10-04 15:00:00,47.86,48.0,47.86,47.86,61900.0,27.765,27.8463,27.765,27.765,61900.0
2011-10-04 15:05:00,47.86,47.92,47.7,47.71,43300.0,27.765,27.7999,27.6722,27.678,43300.0
2011-10-04 15:10:00,47.71,47.79,47.61,47.73,84000.0,27.678,27.7244,27.62,27.6896,84000.0
2011-10-04 15:15:00,47.73,47.91,47.6,47.89,57100.0,27.6896,27.7941,27.6142,27.7825,57100.0
2011-10-04 15:20:00,47.89,48.21,47.88,48.17,103000.0,27.7825,27.9681,27.7767,27.9449,103000.0
2011-10-04 15:25:00,48.19,48.5,48.18,48.44,90200.0,27.9565,28.1363,27.9507,28.1015,90200.0
2011-10-04 15:30:00,48.44,48.77,48.4,48.56,105300.0,28.1015,28.293,28.0783,28.1711,105300.0
2011-10-04 15:35:00,48.55,48.64,48.44,48.56,63200.0,28.1653,28.2176,28.1015,28.1711,63200.0
2011-10-04 15:40:00,48.56,48.88,48.47,48.82,70400.0,28.1711,28.3568,28.1189,28.322,70400.0
2011-10-04 15:45:00,48.85,49.15,48.68,49.14,95700.0,28.3394,28.5134,28.2408,28.5076,95700.0
2011-10-04 15:50:00,49.14,49.51,49.06,49.48,98000.0,28.5076,28.7223,28.4612,28.7049,98000.0
2011-10-04 15:55:00,49.49,50.58,49.49,50.49,237900.0,28.7107,29.343,28.7107,29.2908,237900.0
2011-10-05 09:30:00,50.58,50.58,49.48,49.6,106300.0,29.343,29.343,28.7049,28.7745,106300.0
2011-10-05 09:35:00,49.6,49.84,49.6,49.82,64700.0,28.7745,28.9137,28.7745,28.9021,64700.0
2011-10-05 09:40:00,49.82,49.85,49.52,49.53,73400.0,28.9021,28.9195,28.7281,28.7339,73400.0
2011-10-05 09:45:00,49.52,49.6,49.4,49.47,80300.0,28.7281,28.7745,28.6585,28.6991,80300.0
2011-10-05 09:50:00,49.49,49.52,49.1,49.21,75000.0,28.7107,28.7281,28.4844,28.5482,75000.0
2011-10-05 09:55:00,49.22,49.35,49.19,49.28,39000.0,28.554,28.6294,28.5366,28.5888,39000.0
2011-10-05 10:00:00,49.22,49.55,49.14,49.55,72400.0,28.554,28.7455,28.5076,28.7455,72400.0
2011-10-05 10:05:00,49.58,49.67,49.55,49.56,45200.0,28.7629,28.8151,28.7455,28.7513,45200.0
2011-10-05 10:10:00,49.57,49.62,49.47,49.54,14800.0,28.7571,28.7861,28.6991,28.7397,14800.0
2011-10-05 10:15:00,49.56,49.7,49.55,49.59,25900.0,28.7513,28.8325,28.7455,28.7687,25900.0
2011-10-05 10:20:00,49.6,49.77,49.55,49.71,66600.0,28.7745,28.8731,28.7455,28.8383,66600.0
2011-10-05 10:25:00,49.7,49.7,49.46,49.49,50100.0,28.8325,28.8325,28.6933,28.7107,50100.0
2011-10-05 10:30:00,49.46,49.54,49.44,49.48,27100.0,28.6933,28.7397,28.6817,28.7049,27100.0
2011-10-05 10:35:00,49.48,49.52,49.45,49.47,32500.0,28.7049,28.7281,28.6875,28.6991,32500.0
2011-10-05 10:40:00,49.46,49.55,49.3,49.4,51500.0,28.6933,28.7455,28.6004,28.6585,51500.0
2011-10-05 10:45:00,49.4,49.42,49.1,49.2,28500.0,28.6585,28.6701,28.4844,28.5424,28500.0
2011-10-05 10:50:00,49.19,49.25,49.11,49.22,64400.0,28.5366,28.5714,28.4902,28.554,64400.0
2011-10-05 10:55:00,49.22,49.35,49.19,49.33,132600.0,28.554,28.6294,28.5366,28.6178,132600.0
2011-10-05 11:00:00,49.33,49.33,49.14,49.18,81500.0,28.6178,28.6178,28.5076,28.5308,81500.0
2011-10-05 11:05:00,49.18,49.29,49.18,49.19,74600.0,28.5308,28.5946,28.5308,28.5366,74600.0
2011-10-05 11:10:00,49.19,49.2,48.97,48.97,74000.0,28.5366,28.5424,28.409,28.409,74000.0
2011-10-05 11:15:00,48.96,48.96,48.75,48.78,45400.0,28.4032,28.4032,28.2814,28.2988,45400.0
2011-10-05 11:20:00,48.78,48.8,48.75,48.75,70000.0,28.2988,28.3104,28.2814,28.2814,70000.0
2011-10-05 11:25:00,48.75,48.76,48.54,48.54,73000.0,28.2814,28.2872,28.1595,28.1595,73000.0
2011-10-05 11:30:00,48.5,48.66,48.5,48.53,71400.0,28.1363,28.2292,28.1363,28.1537,71400.0
2011-10-05 11:35:00,48.53,48.74,48.53,48.66,70900.0,28.1537,28.2756,28.1537,28.2292,70900.0
2011-10-05 11:40:00,48.65,48.65,48.57,48.59,59100.0,28.2234,28.2234,28.1769,28.1885,59100.0
2011-10-05 11:45:00,48.6,48.67,48.54,48.65,66900.0,28.1943,28.235,28.1595,28.2234,66900.0
2011-10-05 11:50:00,48.66,48.7,48.63,48.69,70000.0,28.2292,28.2524,28.2118,28.2466,70000.0
2011-10-05 11:55:00,48.71,48.76,48.65,48.65,69600.0,28.2582,28.2872,28.2234,28.2234,69600.0
2011-10-05 12:00:00,48.66,48.74,48.61,48.61,83700.0,28.2292,28.2756,28.2001,28.2001,83700.0
2011-10-05 12:05:00,48.61,48.61,48.42,48.42,92000.0,28.2001,28.2001,28.0899,28.0899,92000.0
2011-10-05 12:10:00,48.43,48.5,48.39,48.49,82700.0,28.0957,28.1363,28.0725,28.1305,82700.0
2011-10-05 12:15:00,48.49,48.5,48.28,48.29,92200.0,28.1305,28.1363,28.0087,28.0145,92200.0
2011-10-05 12:20:00,48.29,48.39,48.28,48.39,79700.0,28.0145,28.0725,28.0087,28.0725,79700.0
2011-10-05 12:25:00,48.39,48.39,48.18,48.18,92600.0,28.0725,28.0725,27.9507,27.9507,92600.0
2011-10-05 12:30:00,48.17,48.18,48.11,48.14,83200.0,27.9449,27.9507,27.9101,27.9275,83200.0
2011-10-05 12:35:00,48.13,48.15,47.96,47.97,88400.0,27.9217,27.9333,27.8231,27.8289,88400.0
2011-10-05 12:40:00,47.97,48.05,47.9,47.96,98500.0,27.8289,27.8753,27.7883,27.8231,98500.0
2011-10-05 12:45:00,47.94,48.03,47.87,48.03,76100.0,27.8115,27.8637,27.7709,27.8637,76100.0
2011-10-05 12:50:00,48.03,48.21,48.02,48.21,85700.0,27.8637,27.9681,27.8579,27.9681,85700.0
2011-10-05 12:55:00,48.24,48.31,48.12,48.28,52600.0,27.9855,28.0261,27.9159,28.0087,52600.0
2011-10-05 13:00:00,48.29,48.45,48.29,48.45,23000.0,28.0145,28.1073,28.0145,28.1073,23000.0
2011-10-05 13:05:00,48.45,48.68,48.45,48.59,198000.0,28.1073,28.2408,28.1073,28.1885,198000.0
2011-10-05 13:10:00,48.6,48.61,48.45,48.48,127800.0,28.1943,28.2001,28.1073,28.1247,127800.0
2011-10-05 13:15:00,48.49,48.84,48.48,48.73,154500.0,28.1305,28.3336,28.1247,28.2698,154500.0
2011-10-05 13:20:00,48.73,48.79,48.61,48.66,204600.0,28.2698,28.3046,28.2001,28.2292,204600.0
2011-10-05 13:25:00,48.67,48.81,48.67,48.76,56600.0,28.235,28.3162,28.235,28.2872,56600.0
2011-10-05 13:30:00,48.77,48.86,48.73,48.84,62300.0,28.293,28.3452,28.2698,28.3336,62300.0
2011-10-05 13:35:00,48.85,48.85,48.65,48.67,51200.0,28.3394,28.3394,28.2234,28.235,51200.0
2011-10-05 13:40:00,48.68,48.78,48.66,48.74,47300.0,28.2408,28.2988,28.2292,28.2756,47300.0
2011-10-05 13:45:00,48.76,48.86,48.75,48.81,50600.0,28.2872,28.3452,28.2814,28.3162,50600.0
2011-10-05 13:50:00,48.81,48.95,48.77,48.94,66100.0,28.3162,28.3974,28.293,28.3916,66100.0
2011-10-05 13:55:00,48.94,49.0,48.88,48.99,24500.0,28.3916,28.4264,28.3568,28.4206,24500.0
2011-10-05 14:00:00,48.98,49.05,48.88,48.9,43600.0,28.4148,28.4554,28.3568,28.3684,43600.0
2011-10-05 14:05:00,48.9,48.92,48.56,48.9,2391300.0,28.3684,28.38,28.1711,28.3684,2391300.0
2011-10-05 14:10:00,48.91,49.15,48.85,49.15,223600.0,28.3742,28.5134,28.3394,28.5134,223600.0
2011-10-05 14:15:00,49.15,49.25,49.15,49.23,83300.0,28.5134,28.5714,28.5134,28.5598,83300.0
2011-10-05 14:20:00,49.23,49.29,49.11,49.28,30900.0,28.5598,28.5946,28.4902,28.5888,30900.0
2011-10-05 14:25:00,49.26,49.31,49.23,49.26,20800.0,28.5772,28.6062,28.5598,28.5772,20800.0
2011-10-05 14:30:00,49.28,49.29,49.07,49.09,108100.0,28.5888,28.5946,28.467,28.4786,108100.0
2011-10-05 14:35:00,49.1,49.11,48.89,48.94,28800.0,28.4844,28.4902,28.3626,28.3916,28800.0
2011-10-05 14:40:00,48.95,48.99,48.92,48.95,30300.0,28.3974,28.4206,28.38,28.3974,30300.0
2011-10-05 14:45:00,48.95,49.15,48.94,49.13,40100.0,28.3974,28.5134,28.3916,28.5018,40100.0
2011-10-05 14:50:00,49.12,49.19,49.03,49.07,47000.0,28.496,28.5366,28.4438,28.467,47000.0
2011-10-05 14:55:00,49.07,49.08,48.99,49.03,40700.0,28.467,28.4728,28.4206,28.4438,40700.0
2011-10-05 15:00:00,49.04,49.05,48.86,48.9,37000.0,28.4496,28.4554,28.3452,28.3684,37000.0
2011-10-05 15:05:00,48.92,49.14,48.88,49.04,36600.0,28.38,28.5076,28.3568,28.4496,36600.0
2011-10-05 15:10:00,49.03,49.24,49.03,49.24,31900.0,28.4438,28.5656,28.4438,28.5656,31900.0
2011-10-05 15:15:00,49.23,49.46,49.22,49.46,47000.0,28.5598,28.6933,28.554,28.6933,47000.0
2011-10-05 15:20:00,49.45,49.49,49.26,49.27,165400.0,28.6875,28.7107,28.5772,28.583,165400.0
2011-10-05 15:25:00,49.27,49.34,49.2,49.34,651800.0,28.583,28.6236,28.5424,28.6236,651800.0
2011-10-05 15:30:00,49.34,49.77,49.34,49.75,63000.0,28.6236,28.8731,28.6236,28.8615,63000.0
2011-10-05 15:35:00,49.75,50.36,49.74,50.34,61800.0,28.8615,29.2154,28.8557,29.2038,61800.0
2011-10-05 15:40:00,50.32,50.32,50.1,50.15,77100.0,29.1922,29.1922,29.0645,29.0935,77100.0
2011-10-05 15:45:00,50.19,50.23,49.67,49.72,91600.0,29.1168,29.14,28.8151,28.8441,91600.0
2011-10-05 15:50:00,49.71,50.11,49.71,49.93,123800.0,28.8383,29.0703,28.8383,28.9659,123800.0
2011-10-05 15:55:00,49.95,50.09,49.95,49.98,138600.0,28.9775,29.0587,28.9775,28.9949,138600.0
2011-10-06 09:30:00,49.9,49.92,49.55,49.72,43900.0,28.9485,28.9601,28.7455,28.8441,43900.0
2011-10-06 09:35:00,49.73,50.04,49.73,50.0,40600.0,28.8499,29.0297,28.8499,29.0065,40600.0
2011-10-06 09:40:00,50.02,50.06,49.75,49.8,23200.0,29.0181,29.0413,28.8615,28.8905,23200.0
2011-10-06 09:45:00,49.79,49.96,49.76,49.79,23800.0,28.8847,28.9833,28.8673,28.8847,23800.0
2011-10-06 09:50:00,49.78,49.8,49.5,49.71,31700.0,28.8789,28.8905,28.7165,28.8383,31700.0
2011-10-06 09:55:00,49.73,49.73,49.41,49.48,27000.0,28.8499,28.8499,28.6643,28.7049,27000.0
2011-10-06 10:00:00,49.49,49.64,49.37,49.61,36100.0,28.7107,28.7977,28.641,28.7803,36100.0
2011-10-06 10:05:00,49.61,49.69,49.57,49.68,20400.0,28.7803,28.8267,28.7571,28.8209,20400.0
2011-10-06 10:10:00,49.65,49.81,49.64,49.76,15200.0,28.8035,28.8963,28.7977,28.8673,15200.0
2011-10-06 10:15:00,49.76,49.78,49.62,49.7,9200.0,28.8673,28.8789,28.7861,28.8325,9200.0
2011-10-06 10:20:00,49.71,49.78,49.66,49.78,13400.0,28.8383,28.8789,28.8093,28.8789,13400.0
2011-10-06 10:25:00,49.75,50.04,49.75,50.03,29900.0,28.8615,29.0297,28.8615,29.0239,29900.0
2011-10-06 10:30:00,50.07,50.36,50.05,50.35,49300.0,29.0471,29.2154,29.0355,29.2096,49300.0
2011-10-06 10:35:00,50.36,50.44,50.21,50.27,43100.0,29.2154,29.2618,29.1284,29.1632,43100.0
2011-10-06 10:40:00,50.26,50.28,50.19,50.22,29800.0,29.1574,29.169,29.1168,29.1342,29800.0
2011-10-06 10:45:00,50.24,50.26,50.12,50.15,35800.0,29.1458,29.1574,29.0761,29.0935,35800.0
2011-10-06 10:50:00,50.14,50.34,50.13,50.33,21500.0,29.0877,29.2038,29.0819,29.198,21500.0
2011-10-06 10:55:00,50.35,50.4,50.24,50.26,43800.0,29.2096,29.2386,29.1458,29.1574,43800.0
2011-10-06 11:00:00,50.27,50.65,50.27,50.65,35900.0,29.1632,29.3836,29.1632,29.3836,35900.0
2011-10-06 11:05:00,50.62,50.64,50.51,50.64,44800.0,29.3662,29.3778,29.3024,29.3778,44800.0
2011-10-06 11:10:00,50.65,50.88,50.62,50.86,55400.0,29.3836,29.517,29.3662,29.5054,55400.0
2011-10-06 11:15:00,50.87,50.9,50.7,50.73,24600.0,29.5112,29.5286,29.4126,29.43,24600.0
2011-10-06 11:20:00,50.74,50.79,50.73,50.79,33800.0,29.4358,29.4648,29.43,29.4648,33800.0
2011-10-06 11:25:00,50.78,50.96,50.78,50.91,27800.0,29.459,29.5635,29.459,29.5344,27800.0
2011-10-06 11:30:00,50.92,51.01,50.91,50.93,18100.0,29.5402,29.5925,29.5344,29.5461,18100.0
2011-10-06 11:35:00,50.92,51.02,50.8,51.02,20100.0,29.5402,29.5983,29.4706,29.5983,20100.0
2011-10-06 11:40:00,51.02,51.03,50.85,50.91,35700.0,29.5983,29.6041,29.4996,29.5344,35700.0
2011-10-06 11:45:00,50.91,50.98,50.76,50.76,20400.0,29.5344,29.5751,29.4474,29.4474,20400.0
2011-10-06 11:50:00,50.77,50.79,50.57,50.59,15400.0,29.4532,29.4648,29.3372,29.3488,15400.0
2011-10-06 11:55:00,50.6,50.65,50.5,50.61,25300.0,29.3546,29.3836,29.2966,29.3604,25300.0
2011-10-06 12:00:00,50.62,50.72,50.6,50.66,17100.0,29.3662,29.4242,29.3546,29.3894,17100.0
2011-10-06 12:05:00,50.66,50.75,50.59,50.71,17400.0,29.3894,29.4416,29.3488,29.4184,17400.0
2011-10-06 12:10:00,50.7,50.88,50.7,50.87,23000.0,29.4126,29.517,29.4126,29.5112,23000.0
2011-10-06 12:15:00,50.86,50.95,50.74,50.92,12900.0,29.5054,29.5577,29.4358,29.5402,12900.0
2011-10-06 12:20:00,50.9,50.94,50.83,50.91,29600.0,29.5286,29.5519,29.488,29.5344,29600.0
2011-10-06 12:25:00,50.9,50.9,50.82,50.84,43500.0,29.5286,29.5286,29.4822,29.4938,43500.0
2011-10-06 12:30:00,50.84,50.89,50.8,50.83,33000.0,29.4938,29.5228,29.4706,29.488,33000.0
2011-10-06 12:35:00,50.83,50.88,50.78,50.78,22500.0,29.488,29.517,29.459,29.459,22500.0
2011-10-06 12:40:00,50.82,50.83,50.68,50.7,7200.0,29.4822,29.488,29.401,29.4126,7200.0
2011-10-06 12:45:00,50.69,50.81,50.65,50.81,10500.0,29.4068,29.4764,29.3836,29.4764,10500.0
2011-10-06 12:50:00,50.78,50.82,50.71,50.81,20400.0,29.459,29.4822,29.4184,29.4764,20400.0
2011-10-06 12:55:00,50.8,50.85,50.78,50.78,10300.0,29.4706,29.4996,29.459,29.459,10300.0
2011-10-06 13:00:00,50.78,50.81,50.64,50.66,6900.0,29.459,29.4764,29.3778,29.3894,6900.0
2011-10-06 13:05:00,50.67,50.78,50.59,50.76,72000.0,29.3952,29.459,29.3488,29.4474,72000.0
2011-10-06 13:10:00,50.78,50.99,50.77,50.95,10100.0,29.459,29.5809,29.4532,29.5577,10100.0
2011-10-06 13:15:00,50.95,50.95,50.82,50.87,11200.0,29.5577,29.5577,29.4822,29.5112,11200.0
2011-10-06 13:20:00,50.86,50.94,50.78,50.92,64300.0,29.5054,29.5519,29.459,29.5402,64300.0
2011-10-06 13:25:00,50.92,50.96,50.74,50.76,38400.0,29.5402,29.5635,29.4358,29.4474,38400.0
2011-10-06 13:30:00,50.76,50.87,50.76,50.82,9300.0,29.4474,29.5112,29.4474,29.4822,9300.0
2011-10-06 13:35:00,50.82,50.82,50.68,50.72,16600.0,29.4822,29.4822,29.401,29.4242,16600.0
2011-10-06 13:40:00,50.72,50.78,50.6,50.62,18000.0,29.4242,29.459,29.3546,29.3662,18000.0
2011-10-06 13:45:00,50.62,50.74,50.6,50.7,13800.0,29.3662,29.4358,29.3546,29.4126,13800.0
2011-10-06 13:50:00,50.7,50.74,50.66,50.72,11200.0,29.4126,29.4358,29.3894,29.4242,11200.0
2011-10-06 13:55:00,50.73,50.75,50.61,50.72,15400.0,29.43,29.4416,29.3604,29.4242,15400.0
2011-10-06 14:00:00,50.73,50.76,50.57,50.72,22000.0,29.43,29.4474,29.3372,29.4242,22000.0
2011-10-06 14:05:00,50.75,50.77,50.7,50.72,19700.0,29.4416,29.4532,29.4126,29.4242,19700.0
2011-10-06 14:10:00,50.71,50.81,50.71,50.77,8100.0,29.4184,29.4764,29.4184,29.4532,8100.0
2011-10-06 14:15:00,50.78,50.79,50.71,50.79,14200.0,29.459,29.4648,29.4184,29.4648,14200.0
2011-10-06 14:20:00,50.76,50.83,50.74,50.75,29500.0,29.4474,29.488,29.4358,29.4416,29500.0
2011-10-06 14:25:00,50.76,50.79,50.7,50.78,12400.0,29.4474,29.4648,29.4126,29.459,12400.0
2011-10-06 14:30:00,50.8,50.86,50.69,50.7,23400.0,29.4706,29.5054,29.4068,29.4126,23400.0
2011-10-06 14:35:00,50.69,50.74,50.66,50.7,30500.0,29.4068,29.4358,29.3894,29.4126,30500.0
2011-10-06 14:40:00,50.66,50.75,50.66,50.73,9300.0,29.3894,29.4416,29.3894,29.43,9300.0
2011-10-06 14:45:00,50.71,50.77,50.67,50.67,29000.0,29.4184,29.4532,29.3952,29.3952,29000.0
2011-10-06 14:50:00,50.68,50.76,50.61,50.73,29400.0,29.401,29.4474,29.3604,29.43,29400.0
2011-10-06 14:55:00,50.74,50.77,50.69,50.75,31400.0,29.4358,29.4532,29.4068,29.4416,31400.0
2011-10-06 15:00:00,50.75,50.79,50.71,50.77,34800.0,29.4416,29.4648,29.4184,29.4532,34800.0
2011-10-06 15:05:00,50.8,50.86,50.75,50.83,45200.0,29.4706,29.5054,29.4416,29.488,45200.0
2011-10-06 15:10:00,50.86,50.92,50.7,50.71,28600.0,29.5054,29.5402,29.4126,29.4184,28600.0
2011-10-06 15:15:00,50.7,50.72,50.56,50.56,43000.0,29.4126,29.4242,29.3314,29.3314,43000.0
2011-10-06 15:20:00,50.56,50.59,50.48,50.5,32300.0,29.3314,29.3488,29.285,29.2966,32300.0
2011-10-06 15:25:00,50.52,50.68,50.51,50.51,33700.0,29.3082,29.401,29.3024,29.3024,33700.0
2011-10-06 15:30:00,50.51,50.78,50.46,50.61,47300.0,29.3024,29.459,29.2734,29.3604,47300.0
2011-10-06 15:35:00,50.62,50.83,50.56,50.78,48200.0,29.3662,29.488,29.3314,29.459,48200.0
2011-10-06 15:40:00,50.78,51.08,50.76,51.05,97100.0,29.459,29.6331,29.4474,29.6157,97100.0
2011-10-06 15:45:00,51.06,51.19,51.01,51.09,71600.0,29.6215,29.6969,29.5925,29.6389,71600.0
2011-10-06 15:50:00,51.11,51.25,51.11,51.25,49700.0,29.6505,29.7317,29.6505,29.7317,49700.0
2011-10-06 15:55:00,51.26,51.41,51.18,51.33,179700.0,29.7375,29.8245,29.6911,29.7781,179700.0
2011-10-07 09:30:00,51.57,51.62,51.44,51.52,43000.0,29.9173,29.9463,29.8419,29.8883,43000.0
2011-10-07 09:35:00,51.49,51.52,51.19,51.19,53700.0,29.8709,29.8883,29.6969,29.6969,53700.0
2011-10-07 09:40:00,51.17,51.27,51.06,51.17,19600.0,29.6853,29.7433,29.6215,29.6853,19600.0
2011-10-07 09:45:00,51.17,51.21,51.05,51.16,23900.0,29.6853,29.7085,29.6157,29.6795,23900.0
2011-10-07 09:50:00,51.16,51.37,51.02,51.3,31700.0,29.6795,29.8013,29.5983,29.7607,31700.0
2011-10-07 09:55:00,51.29,51.53,51.28,51.43,25500.0,29.7549,29.8941,29.7491,29.8361,25500.0
2011-10-07 10:00:00,51.44,51.55,51.23,51.55,41300.0,29.8419,29.9057,29.7201,29.9057,41300.0
2011-10-07 10:05:00,51.55,51.58,51.41,51.44,33200.0,29.9057,29.9231,29.8245,29.8419,33200.0
2011-10-07 10:10:00,51.43,51.59,51.32,51.58,45300.0,29.8361,29.9289,29.7723,29.9231,45300.0
2011-10-07 10:15:00,51.6,51.76,51.52,51.74,34600.0,29.9347,30.0276,29.8883,30.016,34600.0
2011-10-07 10:20:00,51.73,51.81,51.63,51.77,25100.0,30.0102,30.0566,29.9521,30.0334,25100.0
2011-10-07 10:25:00,51.78,51.8,51.52,51.57,28400.0,30.0392,30.0508,29.8883,29.9173,28400.0
2011-10-07 10:30:00,51.57,51.66,51.42,51.42,38100.0,29.9173,29.9695,29.8303,29.8303,38100.0
2011-10-07 10:35:00,51.42,51.43,50.85,50.85,43000.0,29.8303,29.8361,29.4996,29.4996,43000.0
2011-10-07 10:40:00,50.84,51.07,50.82,51.02,23800.0,29.4938,29.6273,29.4822,29.5983,23800.0
2011-10-07 10:45:00,51.01,51.05,50.92,50.96,55500.0,29.5925,29.6157,29.5402,29.5635,55500.0
2011-10-07 10:50:00,50.98,51.12,50.95,51.0,88600.0,29.5751,29.6563,29.5577,29.5867,88600.0
2011-10-07 10:55:00,50.98,50.99,50.82,50.84,21700.0,29.5751,29.5809,29.4822,29.4938,21700.0
2011-10-07 11:00:00,50.83,50.91,50.79,50.83,18500.0,29.488,29.5344,29.4648,29.488,18500.0
2011-10-07 11:05:00,50.8,51.08,50.79,51.07,17200.0,29.4706,29.6331,29.4648,29.6273,17200.0
2011-10-07 11:10:00,51.07,51.09,50.76,50.79,19800.0,29.6273,29.6389,29.4474,29.4648,19800.0
2011-10-07 11:15:00,50.79,50.94,50.79,50.9,33700.0,29.4648,29.5519,29.4648,29.5286,33700.0
2011-10-07 11:20:00,50.9,50.92,50.7,50.92,22400.0,29.5286,29.5402,29.4126,29.5402,22400.0
2011-10-07 11:25:00,50.93,51.06,50.93,51.02,24800.0,29.5461,29.6215,29.5461,29.5983,24800.0
2011-10-07 11:30:00,51.03,51.1,50.99,51.05,19000.0,29.6041,29.6447,29.5809,29.6157,19000.0
2011-10-07 11:35:00,51.05,51.05,50.84,50.86,8200.0,29.6157,29.6157,29.4938,29.5054,8200.0
2011-10-07 11:40:00,50.85,51.15,50.84,51.04,108000.0,29.4996,29.6737,29.4938,29.6099,108000.0
2011-10-07 11:45:00,51.03,51.2,51.01,51.01,127700.0,29.6041,29.7027,29.5925,29.5925,127700.0
2011-10-07 11:50:00,51.04,51.25,51.04,51.25,12800.0,29.6099,29.7317,29.6099,29.7317,12800.0
2011-10-07 11:55:00,51.26,51.3,51.06,51.18,19400.0,29.7375,29.7607,29.6215,29.6911,19400.0
2011-10-07 12:00:00,51.22,51.22,50.82,51.1,64400.0,29.7143,29.7143,29.4822,29.6447,64400.0
2011-10-07 12:05:00,51.1,51.34,51.09,51.25,36600.0,29.6447,29.7839,29.6389,29.7317,36600.0
2011-10-07 12:10:00,51.29,51.29,50.97,51.15,33900.0,29.7549,29.7549,29.5693,29.6737,33900.0
2011-10-07 12:15:00,51.16,51.19,50.67,50.69,33500.0,29.6795,29.6969,29.3952,29.4068,33500.0
2011-10-07 12:20:00,50.69,50.83,50.58,50.7,33000.0,29.4068,29.488,29.343,29.4126,33000.0
2011-10-07 12:25:00,50.68,50.74,50.55,50.6,42700.0,29.401,29.4358,29.3256,29.3546,42700.0
2011-10-07 12:30:00,50.6,50.65,50.49,50.6,27100.0,29.3546,29.3836,29.2908,29.3546,27100.0
2011-10-07 12:35:00,50.59,50.65,50.45,50.46,58800.0,29.3488,29.3836,29.2676,29.2734,58800.0
2011-10-07 12:40:00,50.49,50.52,50.2,50.24,41700.0,29.2908,29.3082,29.1226,29.1458,41700.0
2011-10-07 12:45:00,50.23,50.39,50.23,50.24,204800.0,29.14,29.2328,29.14,29.1458,204800.0
2011-10-07 12:50:00,50.23,50.29,50.13,50.16,21700.0,29.14,29.1748,29.0819,29.0994,21700.0
2011-10-07 12:55:00,50.2,50.23,50.08,50.15,19400.0,29.1226,29.14,29.0529,29.0935,19400.0
2011-10-07 13:00:00,50.16,50.22,50.15,50.16,19500.0,29.0994,29.1342,29.0935,29.0994,19500.0
2011-10-07 13:05:00,50.17,50.17,50.05,50.1,15000.0,29.1052,29.1052,29.0355,29.0645,15000.0
2011-10-07 13:10:00,50.11,50.21,50.09,50.19,18400.0,29.0703,29.1284,29.0587,29.1168,18400.0
2011-10-07 13:15:00,50.21,50.23,50.12,50.12,14200.0,29.1284,29.14,29.0761,29.0761,14200.0
2011-10-07 13:20:00,50.14,50.24,50.12,50.24,20800.0,29.0877,29.1458,29.0761,29.1458,20800.0
2011-10-07 13:25:00,50.24,50.33,50.19,50.21,10100.0,29.1458,29.198,29.1168,29.1284,10100.0
2011-10-07 13:30:00,50.18,50.18,50.07,50.08,25000.0,29.111,29.111,29.0471,29.0529,25000.0
2011-10-07 13:35:00,50.08,50.08,50.0,50.01,14000.0,29.0529,29.0529,29.0065,29.0123,14000.0
2011-10-07 13:40:00,50.01,50.01,49.82,49.82,10000.0,29.0123,29.0123,28.9021,28.9021,10000.0
2011-10-07 13:45:00,49.87,49.97,49.85,49.96,12100.0,28.9311,28.9891,28.9195,28.9833,12100.0
2011-10-07 13:50:00,49.94,49.95,49.89,49.92,11000.0,28.9717,28.9775,28.9427,28.9601,11000.0
2011-10-07 13:55:00,49.91,50.05,49.89,50.01,9100.0,28.9543,29.0355,28.9427,29.0123,9100.0
2011-10-07 14:00:00,50.02,50.09,50.02,50.09,3900.0,29.0181,29.0587,29.0181,29.0587,3900.0
2011-10-07 14:05:00,50.11,50.15,50.06,50.14,8000.0,29.0703,29.0935,29.0413,29.0877,8000.0
2011-10-07 14:10:00,50.11,50.13,50.04,50.06,4300.0,29.0703,29.0819,29.0297,29.0413,4300.0
2011-10-07 14:15:00,50.05,50.16,50.02,50.08,23600.0,29.0355,29.0994,29.0181,29.0529,23600.0
2011-10-07 14:20:00,50.09,50.34,50.09,50.24,25800.0,29.0587,29.2038,29.0587,29.1458,25800.0
2011-10-07 14:25:00,50.23,50.37,50.0,50.04,51800.0,29.14,29.2212,29.0065,29.0297,51800.0
2011-10-07 14:30:00,50.06,50.14,50.03,50.05,34400.0,29.0413,29.0877,29.0239,29.0355,34400.0
2011-10-07 14:35:00,50.05,50.22,50.05,50.13,35900.0,29.0355,29.1342,29.0355,29.0819,35900.0
2011-10-07 14:40:00,50.12,50.14,49.95,49.97,36000.0,29.0761,29.0877,28.9775,28.9891,36000.0
2011-10-07 14:45:00,49.98,50.18,49.98,50.09,31800.0,28.9949,29.111,28.9949,29.0587,31800.0
2011-10-07 14:50:00,50.09,50.2,50.01,50.04,39600.0,29.0587,29.1226,29.0123,29.0297,39600.0
2011-10-07 14:55:00,50.03,50.16,49.99,49.99,27400.0,29.0239,29.0994,29.0007,29.0007,27400.0
2011-10-07 15:00:00,50.04,50.15,49.96,49.98,33600.0,29.0297,29.0935,28.9833,28.9949,33600.0
2011-10-07 15:05:00,49.99,50.18,49.99,50.17,25400.0,29.0007,29.111,29.0007,29.1052,25400.0
2011-10-07 15:10:00,50.16,50.26,50.07,50.19,39600.0,29.0994,29.1574,29.0471,29.1168,39600.0
2011-10-07 15:15:00,50.2,50.51,50.19,50.35,50200.0,29.1226,29.3024,29.1168,29.2096,50200.0
2011-10-07 15:20:00,50.35,50.66,50.35,50.65,30200.0,29.2096,29.3894,29.2096,29.3836,30200.0
2011-10-07 15:25:00,50.67,50.74,50.5,50.63,42300.0,29.3952,29.4358,29.2966,29.372,42300.0
2011-10-07 15:30:00,50.63,50.83,50.63,50.73,40800.0,29.372,29.488,29.372,29.43,40800.0
2011-10-07 15:35:00,50.77,50.83,50.45,50.45,19900.0,29.4532,29.488,29.2676,29.2676,19900.0
2011-10-07 15:40:00,50.45,50.56,50.31,50.52,64200.0,29.2676,29.3314,29.1864,29.3082,64200.0
2011-10-07 15:45:00,50.55,50.6,50.44,50.44,54100.0,29.3256,29.3546,29.2618,29.2618,54100.0
2011-10-07 15:50:00,50.45,50.46,49.99,50.2,95100.0,29.2676,29.2734,29.0007,29.1226,95100.0
2011-10-07 15:55:00,50.2,50.23,49.78,49.84,79600.0,29.1226,29.14,28.8789,28.9137,79600.0
2011-10-10 09:30:00,50.85,51.04,50.75,50.76,50300.0,29.4996,29.6099,29.4416,29.4474,50300.0
2011-10-10 09:35:00,50.78,51.18,50.75,51.18,37900.0,29.459,29.6911,29.4416,29.6911,37900.0
2011-10-10 09:40:00,51.18,51.34,51.0,51.01,34800.0,29.6911,29.7839,29.5867,29.5925,34800.0
2011-10-10 09:45:00,51.04,51.08,50.91,50.95,66500.0,29.6099,29.6331,29.5344,29.5577,66500.0
2011-10-10 09:50:00,50.97,51.18,50.97,51.09,37600.0,29.5693,29.6911,29.5693,29.6389,37600.0
2011-10-10 09:55:00,51.09,51.24,51.09,51.19,83500.0,29.6389,29.7259,29.6389,29.6969,83500.0
2011-10-10 10:00:00,51.2,51.31,51.15,51.27,38900.0,29.7027,29.7665,29.6737,29.7433,38900.0
2011-10-10 10:05:00,51.26,51.28,51.11,51.14,25100.0,29.7375,29.7491,29.6505,29.6679,25100.0
2011-10-10 10:10:00,51.16,51.31,51.16,51.24,49000.0,29.6795,29.7665,29.6795,29.7259,49000.0
2011-10-10 10:15:00,51.25,51.31,51.22,51.27,21800.0,29.7317,29.7665,29.7143,29.7433,21800.0
2011-10-10 10:20:00,51.28,51.36,51.23,51.28,26500.0,29.7491,29.7955,29.7201,29.7491,26500.0
2011-10-10 10:25:00,51.28,51.42,51.28,51.35,23600.0,29.7491,29.8303,29.7491,29.7897,23600.0
2011-10-10 10:30:00,51.38,51.41,51.31,51.38,20400.0,29.8071,29.8245,29.7665,29.8071,20400.0
2011-10-10 10:35:00,51.39,51.43,51.35,51.35,19700.0,29.8129,29.8361,29.7897,29.7897,19700.0
2011-10-10 10:40:00,51.34,51.47,51.34,51.45,18900.0,29.7839,29.8593,29.7839,29.8477,18900.0
2011-10-10 10:45:00,51.47,51.61,51.47,51.48,21900.0,29.8593,29.9405,29.8593,29.8651,21900.0
2011-10-10 10:50:00,51.48,51.54,51.46,51.53,24300.0,29.8651,29.8999,29.8535,29.8941,24300.0
2011-10-10 10:55:00,51.49,51.5,51.44,51.46,9300.0,29.8709,29.8767,29.8419,29.8535,9300.0
2011-10-10 11:00:00,51.44,51.47,51.36,51.37,18500.0,29.8419,29.8593,29.7955,29.8013,18500.0
2011-10-10 11:05:00,51.36,51.41,51.33,51.34,13400.0,29.7955,29.8245,29.7781,29.7839,13400.0
2011-10-10 11:10:00,51.33,51.33,51.23,51.26,12800.0,29.7781,29.7781,29.7201,29.7375,12800.0
2011-10-10 11:15:00,51.25,51.26,51.2,51.21,16100.0,29.7317,29.7375,29.7027,29.7085,16100.0
2011-10-10 11:20:00,51.24,51.24,51.14,51.14,8200.0,29.7259,29.7259,29.6679,29.6679,8200.0
2011-10-10 11:25:00,51.16,51.16,51.11,51.16,5200.0,29.6795,29.6795,29.6505,29.6795,5200.0
2011-10-10 11:30:00,51.16,51.24,51.16,51.18,9100.0,29.6795,29.7259,29.6795,29.6911,9100.0
2011-10-10 11:35:00,51.19,51.31,51.19,51.31,4600.0,29.6969,29.7665,29.6969,29.7665,4600.0
2011-10-10 11:40:00,51.3,51.42,51.3,51.41,10300.0,29.7607,29.8303,29.7607,29.8245,10300.0
2011-10-10 11:45:00,51.43,51.48,51.43,51.44,7900.0,29.8361,29.8651,29.8361,29.8419,7900.0
2011-10-10 11:50:00,51.44,51.49,51.42,51.43,10300.0,29.8419,29.8709,29.8303,29.8361,10300.0
2011-10-10 11:55:00,51.47,51.56,51.47,51.55,10800.0,29.8593,29.9115,29.8593,29.9057,10800.0
2011-10-10 12:00:00,51.56,51.61,51.51,51.6,11500.0,29.9115,29.9405,29.8825,29.9347,11500.0
2011-10-10 12:05:00,51.58,51.64,51.49,51.56,25300.0,29.9231,29.9579,29.8709,29.9115,25300.0
2011-10-10 12:10:00,51.56,51.67,51.56,51.67,15100.0,29.9115,29.9753,29.9115,29.9753,15100.0
2011-10-10 12:15:00,51.66,51.71,51.59,51.64,21900.0,29.9695,29.9986,29.9289,29.9579,21900.0
2011-10-10 12:20:00,51.61,51.71,51.55,51.7,13300.0,29.9405,29.9986,29.9057,29.9928,13300.0
2011-10-10 12:25:00,51.72,51.73,51.67,51.69,10000.0,30.0044,30.0102,29.9753,29.987,10000.0
2011-10-10 12:30:00,51.69,51.73,51.69,51.7,2900.0,29.987,30.0102,29.987,29.9928,2900.0
2011-10-10 12:35:00,51.72,51.73,51.64,51.64,7200.0,30.0044,30.0102,29.9579,29.9579,7200.0
2011-10-10 12:40:00,51.65,51.73,51.65,51.69,6300.0,29.9637,30.0102,29.9637,29.987,6300.0
2011-10-10 12:45:00,51.69,51.69,51.57,51.58,16900.0,29.987,29.987,29.9173,29.9231,16900.0
2011-10-10 12:50:00,51.59,51.61,51.53,51.53,7700.0,29.9289,29.9405,29.8941,29.8941,7700.0
2011-10-10 12:55:00,51.53,51.69,51.53,51.67,11400.0,29.8941,29.987,29.8941,29.9753,11400.0
2011-10-10 13:00:00,51.66,51.68,51.6,51.67,26300.0,29.9695,29.9811,29.9347,29.9753,26300.0
2011-10-10 13:05:00,51.69,51.73,51.68,51.69,14300.0,29.987,30.0102,29.9811,29.987,14300.0
2011-10-10 13:10:00,51.71,51.75,51.69,51.72,9400.0,29.9986,30.0218,29.987,30.0044,9400.0
2011-10-10 13:15:00,51.72,51.74,51.7,51.73,4200.0,30.0044,30.016,29.9928,30.0102,4200.0
2011-10-10 13:20:00,51.74,51.86,51.7,51.83,39400.0,30.016,30.0856,29.9928,30.0682,39400.0
2011-10-10 13:25:00,51.83,51.83,51.71,51.71,15600.0,30.0682,30.0682,29.9986,29.9986,15600.0
2011-10-10 13:30:00,51.7,51.75,51.7,51.74,13200.0,29.9928,30.0218,29.9928,30.016,13200.0
2011-10-10 13:35:00,51.76,51.77,51.72,51.73,12600.0,30.0276,30.0334,30.0044,30.0102,12600.0
2011-10-10 13:40:00,51.72,51.77,51.64,51.72,10600.0,30.0044,30.0334,29.9579,30.0044,10600.0
2011-10-10 13:45:00,51.7,51.74,51.67,51.72,6800.0,29.9928,30.016,29.9753,30.0044,6800.0
2011-10-10 13:50:00,51.71,51.74,51.71,51.74,900.0,29.9986,30.016,29.9986,30.016,900.0
2011-10-10 13:55:00,51.71,51.81,51.7,51.76,7100.0,29.9986,30.0566,29.9928,30.0276,7100.0
2011-10-10 14:00:00,51.76,51.82,51.7,51.75,17000.0,30.0276,30.0624,29.9928,30.0218,17000.0
2011-10-10 14:05:00,51.75,51.76,51.62,51.68,39200.0,30.0218,30.0276,29.9463,29.9811,39200.0
2011-10-10 14:10:00,51.66,51.81,51.66,51.81,12300.0,29.9695,30.0566,29.9695,30.0566,12300.0
2011-10-10 14:15:00,51.82,51.83,51.76,51.79,14800.0,30.0624,30.0682,30.0276,30.045,14800.0
2011-10-10 14:20:00,51.79,51.84,51.77,51.82,20400.0,30.045,30.074,30.0334,30.0624,20400.0
2011-10-10 14:25:00,51.82,51.85,51.77,51.83,19900.0,30.0624,30.0798,30.0334,30.0682,19900.0
2011-10-10 14:30:00,51.85,51.92,51.83,51.92,26400.0,30.0798,30.1204,30.0682,30.1204,26400.0
2011-10-10 14:35:00,51.92,51.92,51.8,51.8,10300.0,30.1204,30.1204,30.0508,30.0508,10300.0
2011-10-10 14:40:00,51.82,51.88,51.81,51.88,19000.0,30.0624,30.0972,30.0566,30.0972,19000.0
2011-10-10 14:45:00,51.87,51.92,51.85,51.88,12500.0,30.0914,30.1204,30.0798,30.0972,12500.0
2011-10-10 14:50:00,51.88,51.94,51.88,51.9,14500.0,30.0972,30.132,30.0972,30.1088,14500.0
2011-10-10 14:55:00,51.89,51.89,51.79,51.8,11900.0,30.103,30.103,30.045,30.0508,11900.0
2011-10-10 15:00:00,51.8,51.81,51.73,51.75,24200.0,30.0508,30.0566,30.0102,30.0218,24200.0
2011-10-10 15:05:00,51.74,51.74,51.52,51.53,26600.0,30.016,30.016,29.8883,29.8941,26600.0
2011-10-10 15:10:00,51.55,51.6,51.44,51.44,27500.0,29.9057,29.9347,29.8419,29.8419,27500.0
2011-10-10 15:15:00,51.45,51.69,51.45,51.68,22700.0,29.8477,29.987,29.8477,29.9811,22700.0
2011-10-10 15:20:00,51.66,51.66,51.45,51.46,30600.0,29.9695,29.9695,29.8477,29.8535,30600.0
2011-10-10 15:25:00,51.46,51.73,51.43,51.67,35700.0,29.8535,30.0102,29.8361,29.9753,35700.0
2011-10-10 15:30:00,51.65,51.83,51.56,51.77,73300.0,29.9637,30.0682,29.9115,30.0334,73300.0
2011-10-10 15:35:00,51.76,51.76,51.59,51.74,68300.0,30.0276,30.0276,29.9289,30.016,68300.0
2011-10-10 15:40:00,51.76,51.94,51.66,51.94,51000.0,30.0276,30.132,29.9695,30.132,51000.0
2011-10-10 15:45:00,51.93,52.03,51.88,51.97,50500.0,30.1262,30.1842,30.0972,30.1494,50500.0
2011-10-10 15:50:00,51.99,52.18,51.97,52.18,70200.0,30.161,30.2712,30.1494,30.2712,70200.0
2011-10-10 15:55:00,52.18,52.39,52.17,52.32,338700.0,30.2712,30.393,30.2654,30.3524,338700.0
2011-10-11 09:30:00,52.0,52.0,51.72,51.99,29200.0,30.1668,30.1668,30.0044,30.161,29200.0
2011-10-11 09:35:00,51.99,52.03,51.89,52.01,23500.0,30.161,30.1842,30.103,30.1726,23500.0
2011-10-11 09:40:00,52.06,52.12,51.85,51.98,26800.0,30.2016,30.2364,30.0798,30.1552,26800.0
2011-10-11 09:45:00,51.94,52.12,51.84,52.08,101200.0,30.132,30.2364,30.074,30.2132,101200.0
2011-10-11 09:50:00,52.08,52.08,51.83,51.94,64700.0,30.2132,30.2132,30.0682,30.132,64700.0
2011-10-11 09:55:00,51.95,51.97,51.85,51.87,25900.0,30.1378,30.1494,30.0798,30.0914,25900.0
2011-10-11 10:00:00,51.86,51.91,51.81,51.89,27500.0,30.0856,30.1146,30.0566,30.103,27500.0
2011-10-11 10:05:00,51.87,51.87,51.58,51.75,29700.0,30.0914,30.0914,29.9231,30.0218,29700.0
2011-10-11 10:10:00,51.77,51.85,51.72,51.76,12100.0,30.0334,30.0798,30.0044,30.0276,12100.0
2011-10-11 10:15:00,51.76,51.78,51.65,51.7,9700.0,30.0276,30.0392,29.9637,29.9928,9700.0
2011-10-11 10:20:00,51.64,51.92,51.63,51.88,51400.0,29.9579,30.1204,29.9521,30.0972,51400.0
2011-10-11 10:25:00,51.87,51.88,51.72,51.83,16600.0,30.0914,30.0972,30.0044,30.0682,16600.0
2011-10-11 10:30:00,51.83,51.91,51.75,51.91,15600.0,30.0682,30.1146,30.0218,30.1146,15600.0
2011-10-11 10:35:00,51.91,51.91,51.81,51.86,20900.0,30.1146,30.1146,30.0566,30.0856,20900.0
2011-10-11 10:40:00,51.88,52.1,51.84,52.08,20700.0,30.0972,30.2248,30.074,30.2132,20700.0
2011-10-11 10:45:00,52.1,52.19,52.02,52.15,144900.0,30.2248,30.277,30.1784,30.2538,144900.0
2011-10-11 10:50:00,52.14,52.16,51.9,51.9,46500.0,30.248,30.2596,30.1088,30.1088,46500.0
2011-10-11 10:55:00,51.9,52.0,51.81,52.0,27100.0,30.1088,30.1668,30.0566,30.1668,27100.0
2011-10-11 11:00:00,52.0,52.09,51.97,52.08,16900.0,30.1668,30.219,30.1494,30.2132,16900.0
2011-10-11 11:05:00,52.07,52.07,51.76,51.82,25100.0,30.2074,30.2074,30.0276,30.0624,25100.0
2011-10-11 11:10:00,51.8,51.9,51.79,51.83,27500.0,30.0508,30.1088,30.045,30.0682,27500.0
2011-10-11 11:15:00,51.83,51.83,51.65,51.66,41300.0,30.0682,30.0682,29.9637,29.9695,41300.0
2011-10-11 11:20:00,51.65,51.68,51.61,51.67,29700.0,29.9637,29.9811,29.9405,29.9753,29700.0
2011-10-11 11:25:00,51.64,51.69,51.58,51.58,17100.0,29.9579,29.987,29.9231,29.9231,17100.0
2011-10-11 11:30:00,51.57,51.6,51.51,51.57,14600.0,29.9173,29.9347,29.8825,29.9173,14600.0
2011-10-11 11:35:00,51.57,51.64,51.55,51.62,7100.0,29.9173,29.9579,29.9057,29.9463,7100.0
2011-10-11 11:40:00,51.62,51.64,51.55,51.61,15600.0,29.9463,29.9579,29.9057,29.9405,15600.0
2011-10-11 11:45:00,51.61,51.68,51.58,51.65,61400.0,29.9405,29.9811,29.9231,29.9637,61400.0
2011-10-11 11:50:00,51.66,51.66,51.56,51.63,10600.0,29.9695,29.9695,29.9115,29.9521,10600.0
2011-10-11 11:55:00,51.62,51.77,51.61,51.75,5300.0,29.9463,30.0334,29.9405,30.0218,5300.0
2011-10-11 12:00:00,51.73,51.74,51.51,51.53,9900.0,30.0102,30.016,29.8825,29.8941,9900.0
2011-10-11 12:05:00,51.53,51.65,51.52,51.6,9100.0,29.8941,29.9637,29.8883,29.9347,9100.0
2011-10-11 12:10:00,51.6,51.64,51.55,51.62,4300.0,29.9347,29.9579,29.9057,29.9463,4300.0
2011-10-11 12:15:00,51.63,51.65,51.54,51.54,13800.0,29.9521,29.9637,29.8999,29.8999,13800.0
2011-10-11 12:20:00,51.54,51.54,51.48,51.5,9800.0,29.8999,29.8999,29.8651,29.8767,9800.0
2011-10-11 12:25:00,51.5,51.51,51.44,51.46,10300.0,29.8767,29.8825,29.8419,29.8535,10300.0
2011-10-11 12:30:00,51.47,51.47,51.25,51.25,15300.0,29.8593,29.8593,29.7317,29.7317,15300.0
2011-10-11 12:35:00,51.25,51.32,51.17,51.17,19700.0,29.7317,29.7723,29.6853,29.6853,19700.0
2011-10-11 12:40:00,51.16,51.2,51.13,51.19,14300.0,29.6795,29.7027,29.6621,29.6969,14300.0
2011-10-11 12:45:00,51.18,51.29,51.15,51.17,59300.0,29.6911,29.7549,29.6737,29.6853,59300.0
2011-10-11 12:50:00,51.16,51.22,51.14,51.22,29000.0,29.6795,29.7143,29.6679,29.7143,29000.0
2011-10-11 12:55:00,51.23,51.35,51.22,51.35,31100.0,29.7201,29.7897,29.7143,29.7897,31100.0
2011-10-11 13:00:00,51.34,51.42,51.25,51.29,26600.0,29.7839,29.8303,29.7317,29.7549,26600.0
2011-10-11 13:05:00,51.29,51.34,51.16,51.31,34100.0,29.7549,29.7839,29.6795,29.7665,34100.0
2011-10-11 13:10:00,51.3,51.33,51.09,51.15,32900.0,29.7607,29.7781,29.6389,29.6737,32900.0
2011-10-11 13:15:00,51.16,51.34,51.16,51.31,26500.0,29.6795,29.7839,29.6795,29.7665,26500.0
2011-10-11 13:20:00,51.31,51.4,51.3,51.34,13500.0,29.7665,29.8187,29.7607,29.7839,13500.0
2011-10-11 13:25:00,51.33,51.44,51.3,51.39,21500.0,29.7781,29.8419,29.7607,29.8129,21500.0
2011-10-11 13:30:00,51.39,51.41,51.33,51.38,13400.0,29.8129,29.8245,29.7781,29.8071,13400.0
2011-10-11 13:35:00,51.37,51.43,51.3,51.31,14000.0,29.8013,29.8361,29.7607,29.7665,14000.0
2011-10-11 13:40:00,51.31,51.34,51.28,51.32,9600.0,29.7665,29.7839,29.7491,29.7723,9600.0
2011-10-11 13:45:00,51.33,51.38,51.12,51.17,16800.0,29.7781,29.8071,29.6563,29.6853,16800.0
2011-10-11 13:50:00,51.18,51.39,51.18,51.37,21700.0,29.6911,29.8129,29.6911,29.8013,21700.0
2011-10-11 13:55:00,51.38,51.46,51.32,51.46,37300.0,29.8071,29.8535,29.7723,29.8535,37300.0
2011-10-11 14:00:00,51.46,51.49,51.38,51.38,4500.0,29.8535,29.8709,29.8071,29.8071,4500.0
2011-10-11 14:05:00,51.38,51.4,51.31,51.32,8400.0,29.8071,29.8187,29.7665,29.7723,8400.0
2011-10-11 14:10:00,51.33,51.42,51.33,51.38,6000.0,29.7781,29.8303,29.7781,29.8071,6000.0
2011-10-11 14:15:00,51.37,51.46,51.34,51.38,13000.0,29.8013,29.8535,29.7839,29.8071,13000.0
2011-10-11 14:20:00,51.38,51.46,51.23,51.3,36200.0,29.8071,29.8535,29.7201,29.7607,36200.0
2011-10-11 14:25:00,51.31,51.37,51.25,51.29,15800.0,29.7665,29.8013,29.7317,29.7549,15800.0
2011-10-11 14:30:00,51.26,51.37,51.25,51.33,22000.0,29.7375,29.8013,29.7317,29.7781,22000.0
2011-10-11 14:35:00,51.3,51.3,51.16,51.18,19100.0,29.7607,29.7607,29.6795,29.6911,19100.0
2011-10-11 14:40:00,51.19,51.25,51.15,51.21,22000.0,29.6969,29.7317,29.6737,29.7085,22000.0
2011-10-11 14:45:00,51.25,51.25,51.13,51.14,19900.0,29.7317,29.7317,29.6621,29.6679,19900.0
2011-10-11 14:50:00,51.15,51.17,51.07,51.09,10000.0,29.6737,29.6853,29.6273,29.6389,10000.0
2011-10-11 14:55:00,51.09,51.17,51.09,51.13,14900.0,29.6389,29.6853,29.6389,29.6621,14900.0
2011-10-11 15:00:00,51.13,51.32,51.13,51.3,23200.0,29.6621,29.7723,29.6621,29.7607,23200.0
2011-10-11 15:05:00,51.3,51.54,51.25,51.51,20600.0,29.7607,29.8999,29.7317,29.8825,20600.0
2011-10-11 15:10:00,51.52,51.52,51.43,51.48,5800.0,29.8883,29.8883,29.8361,29.8651,5800.0
2011-10-11 15:15:00,51.48,51.52,51.41,51.46,22800.0,29.8651,29.8883,29.8245,29.8535,22800.0
2011-10-11 15:20:00,51.46,51.47,51.34,51.46,24900.0,29.8535,29.8593,29.7839,29.8535,24900.0
2011-10-11 15:25:00,51.46,51.54,51.31,51.31,29900.0,29.8535,29.8999,29.7665,29.7665,29900.0
2011-10-11 15:30:00,51.31,51.48,51.28,51.48,30300.0,29.7665,29.8651,29.7491,29.8651,30300.0
2011-10-11 15:35:00,51.46,51.59,51.41,51.51,33900.0,29.8535,29.9289,29.8245,29.8825,33900.0
2011-10-11 15:40:00,51.54,51.59,51.46,51.5,48800.0,29.8999,29.9289,29.8535,29.8767,48800.0
2011-10-11 15:45:00,51.51,51.62,51.45,51.48,41800.0,29.8825,29.9463,29.8477,29.8651,41800.0
2011-10-11 15:50:00,51.49,51.55,51.3,51.32,50500.0,29.8709,29.9057,29.7607,29.7723,50500.0
2011-10-11 15:55:00,51.33,51.37,51.24,51.3,110000.0,29.7781,29.8013,29.7259,29.7607,110000.0
2011-10-12 09:30:00,51.85,51.93,51.65,51.8,33000.0,30.0798,30.1262,29.9637,30.0508,33000.0
2011-10-12 09:35:00,51.8,51.82,51.44,51.44,30700.0,30.0508,30.0624,29.8419,29.8419,30700.0
2011-10-12 09:40:00,51.4,51.6,51.34,51.57,22100.0,29.8187,29.9347,29.7839,29.9173,22100.0
2011-10-12 09:45:00,51.6,51.64,51.48,51.55,86100.0,29.9347,29.9579,29.8651,29.9057,86100.0
2011-10-12 09:50:00,51.57,51.68,51.5,51.68,44800.0,29.9173,29.9811,29.8767,29.9811,44800.0
2011-10-12 09:55:00,51.68,51.82,51.57,51.81,38300.0,29.9811,30.0624,29.9173,30.0566,38300.0
2011-10-12 10:00:00,51.83,51.85,51.7,51.75,21500.0,30.0682,30.0798,29.9928,30.0218,21500.0
2011-10-12 10:05:00,51.76,51.85,51.7,51.82,26000.0,30.0276,30.0798,29.9928,30.0624,26000.0
2011-10-12 10:10:00,51.8,51.91,51.77,51.91,29200.0,30.0508,30.1146,30.0334,30.1146,29200.0
2011-10-12 10:15:00,51.93,52.18,51.92,52.16,17900.0,30.1262,30.2712,30.1204,30.2596,17900.0
2011-10-12 10:20:00,52.16,52.18,52.11,52.15,12400.0,30.2596,30.2712,30.2306,30.2538,12400.0
2011-10-12 10:25:00,52.15,52.32,52.13,52.3,16500.0,30.2538,30.3524,30.2422,30.3408,16500.0
2011-10-12 10:30:00,52.31,52.41,52.31,52.41,10900.0,30.3466,30.4046,30.3466,30.4046,10900.0
2011-10-12 10:35:00,52.41,52.69,52.41,52.66,20400.0,30.4046,30.5671,30.4046,30.5497,20400.0
2011-10-12 10:40:00,52.66,52.67,52.5,52.5,55000.0,30.5497,30.5555,30.4569,30.4569,55000.0
2011-10-12 10:45:00,52.49,52.52,52.16,52.18,15700.0,30.4511,30.4685,30.2596,30.2712,15700.0
2011-10-12 10:50:00,52.17,52.25,52.07,52.24,26700.0,30.2654,30.3118,30.2074,30.306,26700.0
2011-10-12 10:55:00,52.26,52.39,52.26,52.35,59000.0,30.3176,30.393,30.3176,30.3698,59000.0
2011-10-12 11:00:00,52.35,52.54,52.35,52.54,23300.0,30.3698,30.4801,30.3698,30.4801,23300.0
2011-10-12 11:05:00,52.52,52.52,52.41,52.51,16500.0,30.4685,30.4685,30.4046,30.4627,16500.0
2011-10-12 11:10:00,52.51,52.51,52.4,52.45,11200.0,30.4627,30.4627,30.3988,30.4278,11200.0
2011-10-12 11:15:00,52.47,52.55,52.45,52.48,23800.0,30.4395,30.4859,30.4278,30.4453,23800.0
2011-10-12 11:20:00,52.46,52.48,52.2,52.2,16600.0,30.4337,30.4453,30.2828,30.2828,16600.0
2011-10-12 11:25:00,52.2,52.37,52.2,52.28,24400.0,30.2828,30.3814,30.2828,30.3292,24400.0
2011-10-12 11:30:00,52.27,52.32,52.2,52.31,19500.0,30.3234,30.3524,30.2828,30.3466,19500.0
2011-10-12 11:35:00,52.28,52.36,52.25,52.25,220000.0,30.3292,30.3756,30.3118,30.3118,220000.0
2011-10-12 11:40:00,52.25,52.3,52.23,52.26,63200.0,30.3118,30.3408,30.3002,30.3176,63200.0
2011-10-12 11:45:00,52.26,52.26,52.15,52.18,12800.0,30.3176,30.3176,30.2538,30.2712,12800.0
2011-10-12 11:50:00,52.18,52.18,52.1,52.13,11600.0,30.2712,30.2712,30.2248,30.2422,11600.0
2011-10-12 11:55:00,52.13,52.13,52.05,52.06,26700.0,30.2422,30.2422,30.1958,30.2016,26700.0
2011-10-12 12:00:00,52.07,52.21,52.07,52.21,13600.0,30.2074,30.2886,30.2074,30.2886,13600.0
2011-10-12 12:05:00,52.17,52.18,52.07,52.08,16800.0,30.2654,30.2712,30.2074,30.2132,16800.0
2011-10-12 12:10:00,52.05,52.14,52.01,52.14,14400.0,30.1958,30.248,30.1726,30.248,14400.0
2011-10-12 12:15:00,52.15,52.19,52.13,52.17,4800.0,30.2538,30.277,30.2422,30.2654,4800.0
2011-10-12 12:20:00,52.16,52.26,52.16,52.26,6400.0,30.2596,30.3176,30.2596,30.3176,6400.0
2011-10-12 12:25:00,52.25,52.31,52.2,52.31,17600.0,30.3118,30.3466,30.2828,30.3466,17600.0
2011-10-12 12:30:00,52.31,52.41,52.29,52.39,8300.0,30.3466,30.4046,30.335,30.393,8300.0
2011-10-12 12:35:00,52.39,52.48,52.35,52.45,23400.0,30.393,30.4453,30.3698,30.4278,23400.0
2011-10-12 12:40:00,52.47,52.49,52.39,52.39,12500.0,30.4395,30.4511,30.393,30.393,12500.0
2011-10-12 12:45:00,52.39,52.47,52.37,52.42,15400.0,30.393,30.4395,30.3814,30.4104,15400.0
2011-10-12 12:50:00,52.43,52.61,52.42,52.57,31800.0,30.4162,30.5207,30.4104,30.4975,31800.0
2011-10-12 12:55:00,52.57,52.6,52.5,52.6,10100.0,30.4975,30.5149,30.4569,30.5149,10100.0
2011-10-12 13:00:00,52.6,52.7,52.59,52.7,25500.0,30.5149,30.5729,30.5091,30.5729,25500.0
2011-10-12 13:05:00,52.7,52.72,52.51,52.51,15600.0,30.5729,30.5845,30.4627,30.4627,15600.0
2011-10-12 13:10:00,52.51,52.55,52.45,52.45,12900.0,30.4627,30.4859,30.4278,30.4278,12900.0
2011-10-12 13:15:00,52.44,52.48,52.43,52.46,11000.0,30.422,30.4453,30.4162,30.4337,11000.0
2011-10-12 13:20:00,52.48,52.53,52.47,52.5,13200.0,30.4453,30.4743,30.4395,30.4569,13200.0
2011-10-12 13:25:00,52.49,52.52,52.47,52.48,7700.0,30.4511,30.4685,30.4395,30.4453,7700.0
2011-10-12 13:30:00,52.49,52.57,52.46,52.54,35900.0,30.4511,30.4975,30.4337,30.4801,35900.0
2011-10-12 13:35:00,52.53,52.57,52.5,52.5,17400.0,30.4743,30.4975,30.4569,30.4569,17400.0
2011-10-12 13:40:00,52.54,52.59,52.51,52.55,18400.0,30.4801,30.5091,30.4627,30.4859,18400.0
2011-10-12 13:45:00,52.55,52.59,52.53,52.54,9400.0,30.4859,30.5091,30.4743,30.4801,9400.0
2011-10-12 13:50:00,52.55,52.56,52.48,52.5,10400.0,30.4859,30.4917,30.4453,30.4569,10400.0
2011-10-12 13:55:00,52.5,52.58,52.5,52.57,12400.0,30.4569,30.5033,30.4569,30.4975,12400.0
2011-10-12 14:00:00,52.58,52.64,52.54,52.59,21600.0,30.5033,30.5381,30.4801,30.5091,21600.0
2011-10-12 14:05:00,52.6,52.78,52.6,52.78,31600.0,30.5149,30.6193,30.5149,30.6193,31600.0
2011-10-12 14:10:00,52.79,52.87,52.77,52.82,18700.0,30.6251,30.6715,30.6135,30.6425,18700.0
2011-10-12 14:15:00,52.83,52.84,52.65,52.7,20300.0,30.6483,30.6541,30.5439,30.5729,20300.0
2011-10-12 14:20:00,52.67,52.79,52.63,52.77,23200.0,30.5555,30.6251,30.5323,30.6135,23200.0
2011-10-12 14:25:00,52.77,52.86,52.71,52.85,20300.0,30.6135,30.6657,30.5787,30.6599,20300.0
2011-10-12 14:30:00,52.85,52.97,52.84,52.89,31300.0,30.6599,30.7295,30.6541,30.6831,31300.0
2011-10-12 14:35:00,52.87,52.88,52.7,52.74,79700.0,30.6715,30.6773,30.5729,30.5961,79700.0
2011-10-12 14:40:00,52.75,52.81,52.67,52.68,19600.0,30.6019,30.6367,30.5555,30.5613,19600.0
2011-10-12 14:45:00,52.72,52.82,52.66,52.81,19500.0,30.5845,30.6425,30.5497,30.6367,19500.0
2011-10-12 14:50:00,52.8,52.8,52.59,52.59,23100.0,30.6309,30.6309,30.5091,30.5091,23100.0
2011-10-12 14:55:00,52.64,52.64,52.29,52.35,48300.0,30.5381,30.5381,30.335,30.3698,48300.0
2011-10-12 15:00:00,52.34,52.42,52.3,52.31,24300.0,30.364,30.4104,30.3408,30.3466,24300.0
2011-10-12 15:05:00,52.32,52.4,52.24,52.4,43500.0,30.3524,30.3988,30.306,30.3988,43500.0
2011-10-12 15:10:00,52.38,52.5,52.33,52.35,32800.0,30.3872,30.4569,30.3582,30.3698,32800.0
2011-10-12 15:15:00,52.34,52.34,52.15,52.26,33800.0,30.364,30.364,30.2538,30.3176,33800.0
2011-10-12 15:20:00,52.3,52.35,52.16,52.25,38100.0,30.3408,30.3698,30.2596,30.3118,38100.0
2011-10-12 15:25:00,52.27,52.4,52.23,52.36,39400.0,30.3234,30.3988,30.3002,30.3756,39400.0
2011-10-12 15:30:00,52.4,52.47,52.31,52.36,66600.0,30.3988,30.4395,30.3466,30.3756,66600.0
2011-10-12 15:35:00,52.35,52.59,52.22,52.53,62900.0,30.3698,30.5091,30.2944,30.4743,62900.0
2011-10-12 15:40:00,52.54,52.73,52.53,52.73,43600.0,30.4801,30.5903,30.4743,30.5903,43600.0
2011-10-12 15:45:00,52.74,52.78,52.2,52.28,111100.0,30.5961,30.6193,30.2828,30.3292,111100.0
2011-10-12 15:50:00,52.29,52.41,52.11,52.15,98700.0,30.335,30.4046,30.2306,30.2538,98700.0
2011-10-12 15:55:00,52.16,52.34,52.16,52.2,129000.0,30.2596,30.364,30.2596,30.2828,129000.0
2011-10-13 09:30:00,51.95,52.03,51.64,51.83,44300.0,30.1378,30.1842,29.9579,30.0682,44300.0
2011-10-13 09:35:00,51.82,51.84,51.42,51.5,71900.0,30.0624,30.074,29.8303,29.8767,71900.0
2011-10-13 09:40:00,51.47,51.6,51.42,51.44,17200.0,29.8593,29.9347,29.8303,29.8419,17200.0
2011-10-13 09:45:00,51.44,51.6,51.41,51.49,65600.0,29.8419,29.9347,29.8245,29.8709,65600.0
2011-10-13 09:50:00,51.5,51.5,51.38,51.47,25500.0,29.8767,29.8767,29.8071,29.8593,25500.0
2011-10-13 09:55:00,51.46,51.51,51.33,51.39,26200.0,29.8535,29.8825,29.7781,29.8129,26200.0
2011-10-13 10:00:00,51.36,51.61,51.33,51.44,31800.0,29.7955,29.9405,29.7781,29.8419,31800.0
2011-10-13 10:05:00,51.42,51.43,51.31,51.38,11900.0,29.8303,29.8361,29.7665,29.8071,11900.0
2011-10-13 10:10:00,51.37,51.54,51.36,51.4,23200.0,29.8013,29.8999,29.7955,29.8187,23200.0
2011-10-13 10:15:00,51.4,51.5,51.26,51.42,300600.0,29.8187,29.8767,29.7375,29.8303,300600.0
2011-10-13 10:20:00,51.41,51.52,51.29,51.51,31600.0,29.8245,29.8883,29.7549,29.8825,31600.0
2011-10-13 10:25:00,51.51,51.58,51.37,51.37,16600.0,29.8825,29.9231,29.8013,29.8013,16600.0
2011-10-13 10:30:00,51.34,51.58,51.34,51.58,9300.0,29.7839,29.9231,29.7839,29.9231,9300.0
2011-10-13 10:35:00,51.57,51.57,51.45,51.48,66300.0,29.9173,29.9173,29.8477,29.8651,66300.0
2011-10-13 10:40:00,51.48,51.53,51.38,51.51,18900.0,29.8651,29.8941,29.8071,29.8825,18900.0
2011-10-13 10:45:00,51.47,51.47,51.31,51.31,14400.0,29.8593,29.8593,29.7665,29.7665,14400.0
2011-10-13 10:50:00,51.32,51.37,51.27,51.27,10300.0,29.7723,29.8013,29.7433,29.7433,10300.0
2011-10-13 10:55:00,51.28,51.29,51.0,51.0,24200.0,29.7491,29.7549,29.5867,29.5867,24200.0
2011-10-13 11:00:00,51.0,51.17,50.99,51.15,40900.0,29.5867,29.6853,29.5809,29.6737,40900.0
2011-10-13 11:05:00,51.15,51.15,50.95,50.97,21200.0,29.6737,29.6737,29.5577,29.5693,21200.0
2011-10-13 11:10:00,50.98,51.21,50.98,51.16,16400.0,29.5751,29.7085,29.5751,29.6795,16400.0
2011-10-13 11:15:00,51.16,51.17,50.81,50.82,26700.0,29.6795,29.6853,29.4764,29.4822,26700.0
2011-10-13 11:20:00,50.85,51.1,50.85,51.08,16500.0,29.4996,29.6447,29.4996,29.6331,16500.0
2011-10-13 11:25:00,51.07,51.18,51.02,51.06,10400.0,29.6273,29.6911,29.5983,29.6215,10400.0
2011-10-13 11:30:00,51.06,51.25,51.03,51.14,13400.0,29.6215,29.7317,29.6041,29.6679,13400.0
2011-10-13 11:35:00,51.14,51.19,51.03,51.04,14000.0,29.6679,29.6969,29.6041,29.6099,14000.0
2011-10-13 11:40:00,51.04,51.05,50.94,50.98,6200.0,29.6099,29.6157,29.5519,29.5751,6200.0
2011-10-13 11:45:00,51.01,51.24,51.0,51.23,21700.0,29.5925,29.7259,29.5867,29.7201,21700.0
2011-10-13 11:50:00,51.2,51.29,51.16,51.22,14100.0,29.7027,29.7549,29.6795,29.7143,14100.0
2011-10-13 11:55:00,51.25,51.42,51.25,51.39,8000.0,29.7317,29.8303,29.7317,29.8129,8000.0
2011-10-13 12:00:00,51.38,51.55,51.36,51.52,7800.0,29.8071,29.9057,29.7955,29.8883,7800.0
2011-10-13 12:05:00,51.54,51.57,51.48,51.52,5000.0,29.8999,29.9173,29.8651,29.8883,5000.0
2011-10-13 12:10:00,51.54,51.54,51.37,51.42,12000.0,29.8999,29.8999,29.8013,29.8303,12000.0
2011-10-13 12:15:00,51.43,51.54,51.43,51.51,6400.0,29.8361,29.8999,29.8361,29.8825,6400.0
2011-10-13 12:20:00,51.51,51.57,51.51,51.53,4200.0,29.8825,29.9173,29.8825,29.8941,4200.0
2011-10-13 12:25:00,51.5,51.52,51.42,51.45,13800.0,29.8767,29.8883,29.8303,29.8477,13800.0
2011-10-13 12:30:00,51.44,51.45,51.28,51.33,10700.0,29.8419,29.8477,29.7491,29.7781,10700.0
2011-10-13 12:35:00,51.34,51.34,51.29,51.34,5800.0,29.7839,29.7839,29.7549,29.7839,5800.0
2011-10-13 12:40:00,51.36,51.36,51.26,51.27,6200.0,29.7955,29.7955,29.7375,29.7433,6200.0
2011-10-13 12:45:00,51.3,51.35,51.29,51.33,8600.0,29.7607,29.7897,29.7549,29.7781,8600.0
2011-10-13 12:50:00,51.32,51.37,51.24,51.31,18300.0,29.7723,29.8013,29.7259,29.7665,18300.0
2011-10-13 12:55:00,51.31,51.42,51.29,51.31,17000.0,29.7665,29.8303,29.7549,29.7665,17000.0
2011-10-13 13:00:00,51.32,51.33,51.23,51.26,5100.0,29.7723,29.7781,29.7201,29.7375,5100.0
2011-10-13 13:05:00,51.22,51.41,51.18,51.41,16900.0,29.7143,29.8245,29.6911,29.8245,16900.0
2011-10-13 13:10:00,51.44,51.54,51.43,51.54,7900.0,29.8419,29.8999,29.8361,29.8999,7900.0
2011-10-13 13:15:00,51.53,51.53,51.47,51.48,3300.0,29.8941,29.8941,29.8593,29.8651,3300.0
2011-10-13 13:20:00,51.47,51.47,51.41,51.42,4300.0,29.8593,29.8593,29.8245,29.8303,4300.0
2011-10-13 13:25:00,51.41,51.64,51.41,51.58,24300.0,29.8245,29.9579,29.8245,29.9231,24300.0
2011-10-13 13:30:00,51.6,51.62,51.53,51.53,3200.0,29.9347,29.9463,29.8941,29.8941,3200.0
2011-10-13 13:35:00,51.55,51.55,51.5,51.51,4600.0,29.9057,29.9057,29.8767,29.8825,4600.0
2011-10-13 13:40:00,51.5,51.52,51.39,51.48,14200.0,29.8767,29.8883,29.8129,29.8651,14200.0
2011-10-13 13:45:00,51.52,51.61,51.52,51.59,9400.0,29.8883,29.9405,29.8883,29.9289,9400.0
2011-10-13 13:50:00,51.59,51.59,51.52,51.55,7500.0,29.9289,29.9289,29.8883,29.9057,7500.0
2011-10-13 13:55:00,51.56,51.62,51.55,51.59,9000.0,29.9115,29.9463,29.9057,29.9289,9000.0
2011-10-13 14:00:00,51.6,51.62,51.5,51.6,16700.0,29.9347,29.9463,29.8767,29.9347,16700.0
2011-10-13 14:05:00,51.59,51.64,51.57,51.63,10400.0,29.9289,29.9579,29.9173,29.9521,10400.0
2011-10-13 14:10:00,51.62,51.63,51.49,51.58,12800.0,29.9463,29.9521,29.8709,29.9231,12800.0
2011-10-13 14:15:00,51.59,51.68,51.59,51.64,4100.0,29.9289,29.9811,29.9289,29.9579,4100.0
2011-10-13 14:20:00,51.64,51.77,51.59,51.63,40700.0,29.9579,30.0334,29.9289,29.9521,40700.0
2011-10-13 14:25:00,51.57,51.58,51.49,51.54,7500.0,29.9173,29.9231,29.8709,29.8999,7500.0
2011-10-13 14:30:00,51.55,51.62,51.49,51.59,18700.0,29.9057,29.9463,29.8709,29.9289,18700.0
2011-10-13 14:35:00,51.61,51.65,51.52,51.54,12200.0,29.9405,29.9637,29.8883,29.8999,12200.0
2011-10-13 14:40:00,51.56,51.66,51.5,51.66,25200.0,29.9115,29.9695,29.8767,29.9695,25200.0
2011-10-13 14:45:00,51.67,51.94,51.61,51.92,16500.0,29.9753,30.132,29.9405,30.1204,16500.0
2011-10-13 14:50:00,51.89,51.97,51.78,51.97,17600.0,30.103,30.1494,30.0392,30.1494,17600.0
2011-10-13 14:55:00,51.95,51.96,51.88,51.95,11900.0,30.1378,30.1436,30.0972,30.1378,11900.0
2011-10-13 15:00:00,51.94,52.12,51.91,52.12,25400.0,30.132,30.2364,30.1146,30.2364,25400.0
2011-10-13 15:05:00,52.12,52.26,52.12,52.25,33400.0,30.2364,30.3176,30.2364,30.3118,33400.0
2011-10-13 15:10:00,52.25,52.26,52.14,52.16,34200.0,30.3118,30.3176,30.248,30.2596,34200.0
2011-10-13 15:15:00,52.18,52.21,52.1,52.18,21900.0,30.2712,30.2886,30.2248,30.2712,21900.0
2011-10-13 15:20:00,52.21,52.21,51.77,51.77,32100.0,30.2886,30.2886,30.0334,30.0334,32100.0
2011-10-13 15:25:00,51.74,51.87,51.68,51.77,20300.0,30.016,30.0914,29.9811,30.0334,20300.0
2011-10-13 15:30:00,51.77,51.87,51.67,51.71,16700.0,30.0334,30.0914,29.9753,29.9986,16700.0
2011-10-13 15:35:00,51.74,51.78,51.59,51.63,14000.0,30.016,30.0392,29.9289,29.9521,14000.0
2011-10-13 15:40:00,51.61,51.74,51.59,51.67,25100.0,29.9405,30.016,29.9289,29.9753,25100.0
2011-10-13 15:45:00,51.67,51.91,51.66,51.74,51100.0,29.9753,30.1146,29.9695,30.016,51100.0
2011-10-13 15:50:00,51.77,51.85,51.73,51.8,24000.0,30.0334,30.0798,30.0102,30.0508,24000.0
2011-10-13 15:55:00,51.8,51.95,51.8,51.84,42000.0,30.0508,30.1378,30.0508,30.074,42000.0
2011-10-14 09:30:00,52.4,52.58,52.32,52.52,85100.0,30.3988,30.5033,30.3524,30.4685,85100.0
2011-10-14 09:35:00,52.56,52.72,52.52,52.59,30800.0,30.4917,30.5845,30.4685,30.5091,30800.0
2011-10-14 09:40:00,52.59,52.78,52.59,52.71,27200.0,30.5091,30.6193,30.5091,30.5787,27200.0
2011-10-14 09:45:00,52.73,52.82,52.71,52.81,25200.0,30.5903,30.6425,30.5787,30.6367,25200.0
2011-10-14 09:50:00,52.82,52.85,52.69,52.73,28500.0,30.6425,30.6599,30.5671,30.5903,28500.0
2011-10-14 09:55:00,52.66,52.86,52.61,52.83,14500.0,30.5497,30.6657,30.5207,30.6483,14500.0
2011-10-14 10:00:00,52.81,52.81,52.68,52.8,22100.0,30.6367,30.6367,30.5613,30.6309,22100.0
2011-10-14 10:05:00,52.84,52.86,52.73,52.75,23000.0,30.6541,30.6657,30.5903,30.6019,23000.0
2011-10-14 10:10:00,52.75,52.76,52.51,52.59,21300.0,30.6019,30.6077,30.4627,30.5091,21300.0
2011-10-14 10:15:00,52.58,52.59,52.44,52.44,16300.0,30.5033,30.5091,30.422,30.422,16300.0
2011-10-14 10:20:00,52.44,52.63,52.36,52.62,18900.0,30.422,30.5323,30.3756,30.5265,18900.0
2011-10-14 10:25:00,52.61,52.63,52.42,52.42,16100.0,30.5207,30.5323,30.4104,30.4104,16100.0
2011-10-14 10:30:00,52.41,52.51,52.29,52.51,18100.0,30.4046,30.4627,30.335,30.4627,18100.0
2011-10-14 10:35:00,52.55,52.67,52.54,52.59,14900.0,30.4859,30.5555,30.4801,30.5091,14900.0
2011-10-14 10:40:00,52.6,52.62,52.53,52.61,12100.0,30.5149,30.5265,30.4743,30.5207,12100.0
2011-10-14 10:45:00,52.61,52.74,52.52,52.52,12600.0,30.5207,30.5961,30.4685,30.4685,12600.0
2011-10-14 10:50:00,52.53,52.58,52.42,52.46,23100.0,30.4743,30.5033,30.4104,30.4337,23100.0
2011-10-14 10:55:00,52.46,52.69,52.45,52.66,20100.0,30.4337,30.5671,30.4278,30.5497,20100.0
2011-10-14 11:00:00,52.67,52.77,52.62,52.77,19500.0,30.5555,30.6135,30.5265,30.6135,19500.0
2011-10-14 11:05:00,52.76,52.77,52.6,52.7,19300.0,30.6077,30.6135,30.5149,30.5729,19300.0
2011-10-14 11:10:00,52.71,52.78,52.65,52.67,10800.0,30.5787,30.6193,30.5439,30.5555,10800.0
2011-10-14 11:15:00,52.66,52.74,52.62,52.73,13000.0,30.5497,30.5961,30.5265,30.5903,13000.0
2011-10-14 11:20:00,52.73,52.73,52.6,52.71,25800.0,30.5903,30.5903,30.5149,30.5787,25800.0
2011-10-14 11:25:00,52.69,52.78,52.67,52.75,15600.0,30.5671,30.6193,30.5555,30.6019,15600.0
2011-10-14 11:30:00,52.75,52.87,52.75,52.82,12200.0,30.6019,30.6715,30.6019,30.6425,12200.0
2011-10-14 11:35:00,52.83,52.83,52.65,52.65,14500.0,30.6483,30.6483,30.5439,30.5439,14500.0
2011-10-14 11:40:00,52.65,52.75,52.64,52.68,15000.0,30.5439,30.6019,30.5381,30.5613,15000.0
2011-10-14 11:45:00,52.67,52.71,52.6,52.6,8900.0,30.5555,30.5787,30.5149,30.5149,8900.0
2011-10-14 11:50:00,52.6,52.65,52.56,52.62,10700.0,30.5149,30.5439,30.4917,30.5265,10700.0
2011-10-14 11:55:00,52.62,52.64,52.51,52.51,4400.0,30.5265,30.5381,30.4627,30.4627,4400.0
2011-10-14 12:00:00,52.48,52.53,52.45,52.53,12400.0,30.4453,30.4743,30.4278,30.4743,12400.0
2011-10-14 12:05:00,52.53,52.58,52.45,52.58,8900.0,30.4743,30.5033,30.4278,30.5033,8900.0
2011-10-14 12:10:00,52.6,52.63,52.51,52.51,7600.0,30.5149,30.5323,30.4627,30.4627,7600.0
2011-10-14 12:15:00,52.53,52.55,52.5,52.53,4600.0,30.4743,30.4859,30.4569,30.4743,4600.0
2011-10-14 12:20:00,52.53,52.61,52.53,52.6,10200.0,30.4743,30.5207,30.4743,30.5149,10200.0
2011-10-14 12:25:00,52.6,52.62,52.52,52.61,10600.0,30.5149,30.5265,30.4685,30.5207,10600.0
2011-10-14 12:30:00,52.62,52.71,52.62,52.71,3000.0,30.5265,30.5787,30.5265,30.5787,3000.0
2011-10-14 12:35:00,52.71,52.75,52.65,52.67,11100.0,30.5787,30.6019,30.5439,30.5555,11100.0
2011-10-14 12:40:00,52.66,52.73,52.64,52.64,8400.0,30.5497,30.5903,30.5381,30.5381,8400.0
2011-10-14 12:45:00,52.63,52.68,52.59,52.63,12800.0,30.5323,30.5613,30.5091,30.5323,12800.0
2011-10-14 12:50:00,52.63,52.67,52.59,52.62,13700.0,30.5323,30.5555,30.5091,30.5265,13700.0
2011-10-14 12:55:00,52.62,52.62,52.56,52.56,6100.0,30.5265,30.5265,30.4917,30.4917,6100.0
2011-10-14 13:00:00,52.57,52.64,52.56,52.64,11000.0,30.4975,30.5381,30.4917,30.5381,11000.0
2011-10-14 13:05:00,52.62,52.62,52.57,52.58,5500.0,30.5265,30.5265,30.4975,30.5033,5500.0
2011-10-14 13:10:00,52.57,52.63,52.53,52.61,9700.0,30.4975,30.5323,30.4743,30.5207,9700.0
2011-10-14 13:15:00,52.63,52.73,52.63,52.72,5300.0,30.5323,30.5903,30.5323,30.5845,5300.0
2011-10-14 13:20:00,52.72,52.74,52.68,52.68,7400.0,30.5845,30.5961,30.5613,30.5613,7400.0
2011-10-14 13:25:00,52.68,52.69,52.6,52.63,5700.0,30.5613,30.5671,30.5149,30.5323,5700.0
2011-10-14 13:30:00,52.63,52.71,52.6,52.66,13200.0,30.5323,30.5787,30.5149,30.5497,13200.0
2011-10-14 13:35:00,52.67,52.67,52.59,52.59,4400.0,30.5555,30.5555,30.5091,30.5091,4400.0
2011-10-14 13:40:00,52.59,52.68,52.59,52.65,11700.0,30.5091,30.5613,30.5091,30.5439,11700.0
2011-10-14 13:45:00,52.67,52.72,52.61,52.72,20700.0,30.5555,30.5845,30.5207,30.5845,20700.0
2011-10-14 13:50:00,52.73,52.75,52.66,52.75,7000.0,30.5903,30.6019,30.5497,30.6019,7000.0
2011-10-14 13:55:00,52.76,52.85,52.76,52.82,11600.0,30.6077,30.6599,30.6077,30.6425,11600.0
2011-10-14 14:00:00,52.81,52.84,52.78,52.8,9000.0,30.6367,30.6541,30.6193,30.6309,9000.0
2011-10-14 14:05:00,52.79,52.8,52.7,52.74,15700.0,30.6251,30.6309,30.5729,30.5961,15700.0
2011-10-14 14:10:00,52.73,52.76,52.7,52.7,18000.0,30.5903,30.6077,30.5729,30.5729,18000.0
2011-10-14 14:15:00,52.71,52.76,52.71,52.73,9400.0,30.5787,30.6077,30.5787,30.5903,9400.0
2011-10-14 14:20:00,52.73,52.76,52.71,52.74,12300.0,30.5903,30.6077,30.5787,30.5961,12300.0
2011-10-14 14:25:00,52.74,52.75,52.67,52.71,41700.0,30.5961,30.6019,30.5555,30.5787,41700.0
2011-10-14 14:30:00,52.72,52.72,52.61,52.61,46400.0,30.5845,30.5845,30.5207,30.5207,46400.0
2011-10-14 14:35:00,52.6,52.69,52.6,52.61,26300.0,30.5149,30.5671,30.5149,30.5207,26300.0
2011-10-14 14:40:00,52.61,52.64,52.58,52.63,13200.0,30.5207,30.5381,30.5033,30.5323,13200.0
2011-10-14 14:45:00,52.63,52.65,52.6,52.61,5300.0,30.5323,30.5439,30.5149,30.5207,5300.0
2011-10-14 14:50:00,52.62,52.71,52.61,52.66,19900.0,30.5265,30.5787,30.5207,30.5497,19900.0
2011-10-14 14:55:00,52.65,52.88,52.64,52.86,23700.0,30.5439,30.6773,30.5381,30.6657,23700.0
2011-10-14 15:00:00,52.86,52.9,52.84,52.86,26700.0,30.6657,30.6889,30.6541,30.6657,26700.0
2011-10-14 15:05:00,52.85,52.94,52.83,52.86,19500.0,30.6599,30.7121,30.6483,30.6657,19500.0
2011-10-14 15:10:00,52.84,52.87,52.77,52.85,25600.0,30.6541,30.6715,30.6135,30.6599,25600.0
2011-10-14 15:15:00,52.86,52.95,52.86,52.92,23500.0,30.6657,30.7179,30.6657,30.7005,23500.0
2011-10-14 15:20:00,52.91,53.09,52.91,53.0,21800.0,30.6947,30.7991,30.6947,30.7469,21800.0
2011-10-14 15:25:00,53.01,53.05,52.99,53.03,15300.0,30.7527,30.7759,30.7411,30.7643,15300.0
2011-10-14 15:30:00,53.04,53.27,53.04,53.27,41400.0,30.7701,30.9036,30.7701,30.9036,41400.0
2011-10-14 15:35:00,53.28,53.28,52.94,52.94,22500.0,30.9094,30.9094,30.7121,30.7121,22500.0
2011-10-14 15:40:00,52.92,53.01,52.84,52.92,35800.0,30.7005,30.7527,30.6541,30.7005,35800.0
2011-10-14 15:45:00,52.92,53.08,52.81,52.87,44300.0,30.7005,30.7933,30.6367,30.6715,44300.0
2011-10-14 15:50:00,52.87,52.88,52.72,52.83,44300.0,30.6715,30.6773,30.5845,30.6483,44300.0
2011-10-14 15:55:00,52.84,53.14,52.84,53.09,190300.0,30.6541,30.8281,30.6541,30.7991,190300.0
2011-10-17 09:30:00,52.82,52.82,52.53,52.56,35400.0,30.6425,30.6425,30.4743,30.4917,35400.0
2011-10-17 09:35:00,52.55,52.71,52.45,52.52,15400.0,30.4859,30.5787,30.4278,30.4685,15400.0
2011-10-17 09:40:00,52.51,52.73,52.38,52.73,32300.0,30.4627,30.5903,30.3872,30.5903,32300.0
2011-10-17 09:45:00,52.7,52.71,52.5,52.53,45800.0,30.5729,30.5787,30.4569,30.4743,45800.0
2011-10-17 09:50:00,52.52,52.62,52.34,52.4,17400.0,30.4685,30.5265,30.364,30.3988,17400.0
2011-10-17 09:55:00,52.39,52.5,52.34,52.36,28000.0,30.393,30.4569,30.364,30.3756,28000.0
2011-10-17 10:00:00,52.3,52.48,52.25,52.34,48600.0,30.3408,30.4453,30.3118,30.364,48600.0
2011-10-17 10:05:00,52.35,52.46,52.27,52.46,16100.0,30.3698,30.4337,30.3234,30.4337,16100.0
2011-10-17 10:10:00,52.48,52.55,52.38,52.39,11900.0,30.4453,30.4859,30.3872,30.393,11900.0
2011-10-17 10:15:00,52.39,52.43,52.3,52.41,20200.0,30.393,30.4162,30.3408,30.4046,20200.0
2011-10-17 10:20:00,52.39,52.54,52.39,52.43,21000.0,30.393,30.4801,30.393,30.4162,21000.0
2011-10-17 10:25:00,52.44,52.48,52.3,52.3,24000.0,30.422,30.4453,30.3408,30.3408,24000.0
2011-10-17 10:30:00,52.3,52.32,52.17,52.18,14600.0,30.3408,30.3524,30.2654,30.2712,14600.0
2011-10-17 10:35:00,52.18,52.2,52.12,52.12,41000.0,30.2712,30.2828,30.2364,30.2364,41000.0
2011-10-17 10:40:00,52.11,52.15,51.99,51.99,24800.0,30.2306,30.2538,30.161,30.161,24800.0
2011-10-17 10:45:00,51.99,52.13,51.95,52.08,20600.0,30.161,30.2422,30.1378,30.2132,20600.0
2011-10-17 10:50:00,52.05,52.24,52.04,52.24,11200.0,30.1958,30.306,30.19,30.306,11200.0
2011-10-17 10:55:00,52.25,52.33,52.23,52.27,58000.0,30.3118,30.3582,30.3002,30.3234,58000.0
2011-10-17 11:00:00,52.26,52.32,52.22,52.28,17200.0,30.3176,30.3524,30.2944,30.3292,17200.0
2011-10-17 11:05:00,52.31,52.38,52.27,52.37,23100.0,30.3466,30.3872,30.3234,30.3814,23100.0
2011-10-17 11:10:00,52.39,52.41,52.3,52.41,13900.0,30.393,30.4046,30.3408,30.4046,13900.0
2011-10-17 11:15:00,52.4,52.4,52.31,52.31,8500.0,30.3988,30.3988,30.3466,30.3466,8500.0
2011-10-17 11:20:00,52.29,52.47,52.29,52.47,16500.0,30.335,30.4395,30.335,30.4395,16500.0
2011-10-17 11:25:00,52.45,52.45,52.36,52.43,19600.0,30.4278,30.4278,30.3756,30.4162,19600.0
2011-10-17 11:30:00,52.43,52.43,52.33,52.37,16500.0,30.4162,30.4162,30.3582,30.3814,16500.0
2011-10-17 11:35:00,52.37,52.38,52.27,52.32,10000.0,30.3814,30.3872,30.3234,30.3524,10000.0
2011-10-17 11:40:00,52.32,52.34,52.16,52.17,8300.0,30.3524,30.364,30.2596,30.2654,8300.0
2011-10-17 11:45:00,52.17,52.24,52.09,52.11,24800.0,30.2654,30.306,30.219,30.2306,24800.0
2011-10-17 11:50:00,52.13,52.18,52.11,52.14,10700.0,30.2422,30.2712,30.2306,30.248,10700.0
2011-10-17 11:55:00,52.13,52.22,52.07,52.14,27700.0,30.2422,30.2944,30.2074,30.248,27700.0
2011-10-17 12:00:00,52.12,52.16,52.06,52.15,13600.0,30.2364,30.2596,30.2016,30.2538,13600.0
2011-10-17 12:05:00,52.14,52.14,52.07,52.1,3400.0,30.248,30.248,30.2074,30.2248,3400.0
2011-10-17 12:10:00,52.1,52.12,52.02,52.03,7700.0,30.2248,30.2364,30.1784,30.1842,7700.0
2011-10-17 12:15:00,52.03,52.19,52.03,52.19,17100.0,30.1842,30.277,30.1842,30.277,17100.0
2011-10-17 12:20:00,52.18,52.18,52.13,52.15,1500.0,30.2712,30.2712,30.2422,30.2538,1500.0
2011-10-17 12:25:00,52.18,52.18,52.14,52.14,4100.0,30.2712,30.2712,30.248,30.248,4100.0
2011-10-17 12:30:00,52.13,52.22,52.1,52.22,7000.0,30.2422,30.2944,30.2248,30.2944,7000.0
2011-10-17 12:35:00,52.22,52.24,52.1,52.17,26000.0,30.2944,30.306,30.2248,30.2654,26000.0
2011-10-17 12:40:00,52.18,52.27,52.12,52.27,3800.0,30.2712,30.3234,30.2364,30.3234,3800.0
2011-10-17 12:45:00,52.21,52.21,52.1,52.16,20300.0,30.2886,30.2886,30.2248,30.2596,20300.0
2011-10-17 12:50:00,52.17,52.22,52.11,52.11,10500.0,30.2654,30.2944,30.2306,30.2306,10500.0
2011-10-17 12:55:00,52.16,52.22,52.12,52.12,9000.0,30.2596,30.2944,30.2364,30.2364,9000.0
2011-10-17 13:00:00,52.12,52.18,52.07,52.14,34300.0,30.2364,30.2712,30.2074,30.248,34300.0
2011-10-17 13:05:00,52.11,52.17,52.08,52.1,8400.0,30.2306,30.2654,30.2132,30.2248,8400.0
2011-10-17 13:10:00,52.1,52.15,52.08,52.13,3600.0,30.2248,30.2538,30.2132,30.2422,3600.0
2011-10-17 13:15:00,52.12,52.2,52.05,52.2,11100.0,30.2364,30.2828,30.1958,30.2828,11100.0
2011-10-17 13:20:00,52.21,52.23,52.15,52.15,9200.0,30.2886,30.3002,30.2538,30.2538,9200.0
2011-10-17 13:25:00,52.15,52.16,52.02,52.07,9900.0,30.2538,30.2596,30.1784,30.2074,9900.0
2011-10-17 13:30:00,52.02,52.12,52.02,52.08,9000.0,30.1784,30.2364,30.1784,30.2132,9000.0
2011-10-17 13:35:00,52.06,52.09,51.95,52.08,32600.0,30.2016,30.219,30.1378,30.2132,32600.0
2011-10-17 13:40:00,52.09,52.17,52.01,52.11,47300.0,30.219,30.2654,30.1726,30.2306,47300.0
2011-10-17 13:45:00,52.1,52.19,52.08,52.1,10900.0,30.2248,30.277,30.2132,30.2248,10900.0
2011-10-17 13:50:00,52.1,52.18,52.05,52.06,9100.0,30.2248,30.2712,30.1958,30.2016,9100.0
2011-10-17 13:55:00,52.05,52.13,52.02,52.09,20800.0,30.1958,30.2422,30.1784,30.219,20800.0
2011-10-17 14:00:00,52.05,52.11,52.0,52.07,11200.0,30.1958,30.2306,30.1668,30.2074,11200.0
2011-10-17 14:05:00,52.02,52.05,51.97,52.01,12400.0,30.1784,30.1958,30.1494,30.1726,12400.0
2011-10-17 14:10:00,52.01,52.1,52.01,52.09,5600.0,30.1726,30.2248,30.1726,30.219,5600.0
2011-10-17 14:15:00,52.03,52.03,51.94,52.0,31200.0,30.1842,30.1842,30.132,30.1668,31200.0
2011-10-17 14:20:00,52.01,52.03,51.93,51.94,30800.0,30.1726,30.1842,30.1262,30.132,30800.0
2011-10-17 14:25:00,51.94,52.0,51.92,51.98,13800.0,30.132,30.1668,30.1204,30.1552,13800.0
2011-10-17 14:30:00,51.97,51.97,51.84,51.92,30700.0,30.1494,30.1494,30.074,30.1204,30700.0
2011-10-17 14:35:00,51.89,51.92,51.83,51.89,5600.0,30.103,30.1204,30.0682,30.103,5600.0
2011-10-17 14:40:00,51.89,51.96,51.85,51.92,20100.0,30.103,30.1436,30.0798,30.1204,20100.0
2011-10-17 14:45:00,51.93,51.96,51.85,51.95,11000.0,30.1262,30.1436,30.0798,30.1378,11000.0
2011-10-17 14:50:00,51.9,51.96,51.86,51.94,18000.0,30.1088,30.1436,30.0856,30.132,18000.0
2011-10-17 14:55:00,51.95,52.07,51.93,52.06,19700.0,30.1378,30.2074,30.1262,30.2016,19700.0
2011-10-17 15:00:00,52.07,52.14,52.04,52.14,9300.0,30.2074,30.248,30.19,30.248,9300.0
2011-10-17 15:05:00,52.12,52.12,51.98,51.98,16600.0,30.2364,30.2364,30.1552,30.1552,16600.0
2011-10-17 15:10:00,51.98,52.12,51.98,51.98,25600.0,30.1552,30.2364,30.1552,30.1552,25600.0
2011-10-17 15:15:00,51.97,52.08,51.95,51.95,12600.0,30.1494,30.2132,30.1378,30.1378,12600.0
2011-10-17 15:20:00,51.95,52.0,51.91,51.98,27600.0,30.1378,30.1668,30.1146,30.1552,27600.0
2011-10-17 15:25:00,51.99,52.04,51.91,51.93,65700.0,30.161,30.19,30.1146,30.1262,65700.0
2011-10-17 15:30:00,51.92,52.04,51.87,51.92,41100.0,30.1204,30.19,30.0914,30.1204,41100.0
2011-10-17 15:35:00,51.92,51.93,51.69,51.69,54700.0,30.1204,30.1262,29.987,29.987,54700.0
2011-10-17 15:40:00,51.69,52.18,51.66,52.17,29700.0,29.987,30.2712,29.9695,30.2654,29700.0
2011-10-17 15:45:00,52.17,52.21,51.89,52.0,41900.0,30.2654,30.2886,30.103,30.1668,41900.0
2011-10-17 15:50:00,52.03,52.03,51.78,51.83,32700.0,30.1842,30.1842,30.0392,30.0682,32700.0
2011-10-17 15:55:00,51.85,51.9,51.73,51.83,111700.0,30.0798,30.1088,30.0102,30.0682,111700.0
2011-10-18 09:30:00,51.82,52.28,51.77,52.18,36000.0,30.0624,30.3292,30.0334,30.2712,36000.0
2011-10-18 09:35:00,52.21,52.3,52.19,52.25,10400.0,30.2886,30.3408,30.277,30.3118,10400.0
2011-10-18 09:40:00,52.28,52.4,52.24,52.38,17200.0,30.3292,30.3988,30.306,30.3872,17200.0
2011-10-18 09:45:00,52.4,52.41,51.98,51.98,34600.0,30.3988,30.4046,30.1552,30.1552,34600.0
2011-10-18 09:50:00,51.99,52.16,51.94,52.09,46400.0,30.161,30.2596,30.132,30.219,46400.0
2011-10-18 09:55:00,52.06,52.06,51.82,52.04,32900.0,30.2016,30.2016,30.0624,30.19,32900.0
2011-10-18 10:00:00,52.04,52.06,51.72,51.74,44000.0,30.19,30.2016,30.0044,30.016,44000.0
2011-10-18 10:05:00,51.75,52.06,51.75,51.99,39300.0,30.0218,30.2016,30.0218,30.161,39300.0
2011-10-18 10:10:00,51.99,52.06,51.93,52.0,37400.0,30.161,30.2016,30.1262,30.1668,37400.0
2011-10-18 10:15:00,52.01,52.07,51.86,51.87,17900.0,30.1726,30.2074,30.0856,30.0914,17900.0
2011-10-18 10:20:00,51.87,52.18,51.87,52.12,16700.0,30.0914,30.2712,30.0914,30.2364,16700.0
2011-10-18 10:25:00,52.08,52.33,52.08,52.33,21600.0,30.2132,30.3582,30.2132,30.3582,21600.0
2011-10-18 10:30:00,52.36,52.43,52.28,52.34,23700.0,30.3756,30.4162,30.3292,30.364,23700.0
2011-10-18 10:35:00,52.33,52.33,52.21,52.28,59800.0,30.3582,30.3582,30.2886,30.3292,59800.0
2011-10-18 10:40:00,52.29,52.38,52.24,52.3,28600.0,30.335,30.3872,30.306,30.3408,28600.0
2011-10-18 10:45:00,52.3,52.35,52.23,52.23,83600.0,30.3408,30.3698,30.3002,30.3002,83600.0
2011-10-18 10:50:00,52.25,52.34,52.23,52.23,105600.0,30.3118,30.364,30.3002,30.3002,105600.0
2011-10-18 10:55:00,52.23,52.34,52.22,52.29,58400.0,30.3002,30.364,30.2944,30.335,58400.0
2011-10-18 11:00:00,52.29,52.31,52.21,52.27,46900.0,30.335,30.3466,30.2886,30.3234,46900.0
2011-10-18 11:05:00,52.27,52.33,52.19,52.26,33200.0,30.3234,30.3582,30.277,30.3176,33200.0
2011-10-18 11:10:00,52.25,52.31,52.14,52.26,50300.0,30.3118,30.3466,30.248,30.3176,50300.0
2011-10-18 11:15:00,52.25,52.25,52.14,52.19,20700.0,30.3118,30.3118,30.248,30.277,20700.0
2011-10-18 11:20:00,52.22,52.23,52.08,52.2,19500.0,30.2944,30.3002,30.2132,30.2828,19500.0
2011-10-18 11:25:00,52.21,52.24,52.12,52.22,26300.0,30.2886,30.306,30.2364,30.2944,26300.0
2011-10-18 11:30:00,52.24,52.33,52.24,52.33,22000.0,30.306,30.3582,30.306,30.3582,22000.0
2011-10-18 11:35:00,52.33,52.57,52.33,52.48,45900.0,30.3582,30.4975,30.3582,30.4453,45900.0
2011-10-18 11:40:00,52.5,52.61,52.44,52.61,25300.0,30.4569,30.5207,30.422,30.5207,25300.0
2011-10-18 11:45:00,52.61,52.62,52.52,52.62,22600.0,30.5207,30.5265,30.4685,30.5265,22600.0
2011-10-18 11:50:00,52.63,52.71,52.57,52.61,31600.0,30.5323,30.5787,30.4975,30.5207,31600.0
2011-10-18 11:55:00,52.62,52.7,52.6,52.61,21200.0,30.5265,30.5729,30.5149,30.5207,21200.0
2011-10-18 12:00:00,52.61,52.72,52.61,52.72,32300.0,30.5207,30.5845,30.5207,30.5845,32300.0
2011-10-18 12:05:00,52.72,52.78,52.69,52.71,24300.0,30.5845,30.6193,30.5671,30.5787,24300.0
2011-10-18 12:10:00,52.72,52.74,52.67,52.69,4400.0,30.5845,30.5961,30.5555,30.5671,4400.0
2011-10-18 12:15:00,52.68,52.68,52.63,52.65,5100.0,30.5613,30.5613,30.5323,30.5439,5100.0
2011-10-18 12:20:00,52.67,52.75,52.63,52.65,16300.0,30.5555,30.6019,30.5323,30.5439,16300.0
2011-10-18 12:25:00,52.64,52.65,52.57,52.61,19200.0,30.5381,30.5439,30.4975,30.5207,19200.0
2011-10-18 12:30:00,52.63,52.66,52.61,52.65,17600.0,30.5323,30.5497,30.5207,30.5439,17600.0
2011-10-18 12:35:00,52.66,52.85,52.66,52.85,21200.0,30.5497,30.6599,30.5497,30.6599,21200.0
2011-10-18 12:40:00,52.86,52.91,52.83,52.88,28700.0,30.6657,30.6947,30.6483,30.6773,28700.0
2011-10-18 12:45:00,52.88,53.0,52.88,52.96,19800.0,30.6773,30.7469,30.6773,30.7237,19800.0
2011-10-18 12:50:00,52.95,52.97,52.92,52.92,20400.0,30.7179,30.7295,30.7005,30.7005,20400.0
2011-10-18 12:55:00,52.92,53.0,52.92,52.98,10500.0,30.7005,30.7469,30.7005,30.7353,10500.0
2011-10-18 13:00:00,52.98,53.04,52.98,53.0,29900.0,30.7353,30.7701,30.7353,30.7469,29900.0
2011-10-18 13:05:00,53.01,53.04,53.0,53.01,12900.0,30.7527,30.7701,30.7469,30.7527,12900.0
2011-10-18 13:10:00,53.01,53.03,52.9,52.9,29000.0,30.7527,30.7643,30.6889,30.6889,29000.0
2011-10-18 13:15:00,52.89,52.98,52.89,52.94,27800.0,30.6831,30.7353,30.6831,30.7121,27800.0
2011-10-18 13:20:00,52.93,52.93,52.87,52.89,12700.0,30.7063,30.7063,30.6715,30.6831,12700.0
2011-10-18 13:25:00,52.87,52.88,52.78,52.88,23400.0,30.6715,30.6773,30.6193,30.6773,23400.0
2011-10-18 13:30:00,52.87,52.9,52.83,52.87,26900.0,30.6715,30.6889,30.6483,30.6715,26900.0
2011-10-18 13:35:00,52.87,52.92,52.85,52.88,15900.0,30.6715,30.7005,30.6599,30.6773,15900.0
2011-10-18 13:40:00,52.88,52.88,52.75,52.78,10200.0,30.6773,30.6773,30.6019,30.6193,10200.0
2011-10-18 13:45:00,52.77,52.8,52.69,52.8,24200.0,30.6135,30.6309,30.5671,30.6309,24200.0
2011-10-18 13:50:00,52.83,52.93,52.81,52.85,16100.0,30.6483,30.7063,30.6367,30.6599,16100.0
2011-10-18 13:55:00,52.87,52.88,52.73,52.87,23900.0,30.6715,30.6773,30.5903,30.6715,23900.0
2011-10-18 14:00:00,52.89,52.92,52.84,52.91,18400.0,30.6831,30.7005,30.6541,30.6947,18400.0
2011-10-18 14:05:00,52.93,52.97,52.88,52.94,19500.0,30.7063,30.7295,30.6773,30.7121,19500.0
2011-10-18 14:10:00,52.96,53.07,52.89,53.02,20300.0,30.7237,30.7875,30.6831,30.7585,20300.0
2011-10-18 14:15:00,53.02,53.05,52.95,53.01,11500.0,30.7585,30.7759,30.7179,30.7527,11500.0
2011-10-18 14:20:00,53.02,53.08,53.0,53.07,19200.0,30.7585,30.7933,30.7469,30.7875,19200.0
2011-10-18 14:25:00,53.07,53.07,53.0,53.03,10400.0,30.7875,30.7875,30.7469,30.7643,10400.0
2011-10-18 14:30:00,53.03,53.13,53.03,53.12,15400.0,30.7643,30.8223,30.7643,30.8165,15400.0
2011-10-18 14:35:00,53.1,53.1,52.92,52.94,28400.0,30.8049,30.8049,30.7005,30.7121,28400.0
2011-10-18 14:40:00,52.93,52.97,52.84,52.84,33300.0,30.7063,30.7295,30.6541,30.6541,33300.0
2011-10-18 14:45:00,52.84,52.95,52.84,52.89,27600.0,30.6541,30.7179,30.6541,30.6831,27600.0
2011-10-18 14:50:00,52.88,52.97,52.83,52.85,47800.0,30.6773,30.7295,30.6483,30.6599,47800.0
2011-10-18 14:55:00,52.85,53.05,52.85,53.02,27900.0,30.6599,30.7759,30.6599,30.7585,27900.0
2011-10-18 15:00:00,53.01,53.4,53.01,53.36,47800.0,30.7527,30.979,30.7527,30.9558,47800.0
2011-10-18 15:05:00,53.36,53.57,53.36,53.51,44000.0,30.9558,31.0776,30.9558,31.0428,44000.0
2011-10-18 15:10:00,53.54,53.96,53.51,53.61,131400.0,31.0602,31.3038,31.0428,31.1008,131400.0
2011-10-18 15:15:00,53.61,53.75,53.36,53.37,80800.0,31.1008,31.182,30.9558,30.9616,80800.0
2011-10-18 15:20:00,53.41,53.61,53.28,53.3,85600.0,30.9848,31.1008,30.9094,30.921,85600.0
2011-10-18 15:25:00,53.3,53.42,53.11,53.14,81800.0,30.921,30.9906,30.8107,30.8281,81800.0
2011-10-18 15:30:00,53.15,53.29,53.09,53.16,67400.0,30.8339,30.9152,30.7991,30.8397,67400.0
2011-10-18 15:35:00,53.17,53.5,53.17,53.42,91200.0,30.8455,31.037,30.8455,30.9906,91200.0
2011-10-18 15:40:00,53.43,53.64,53.35,53.57,77100.0,30.9964,31.1182,30.95,31.0776,77100.0
2011-10-18 15:45:00,53.58,53.69,53.51,53.68,78200.0,31.0834,31.1472,31.0428,31.1414,78200.0
2011-10-18 15:50:00,53.71,53.94,53.66,53.92,90900.0,31.1588,31.2922,31.1298,31.2806,90900.0
2011-10-18 15:55:00,53.9,53.95,53.6,53.7,273400.0,31.269,31.298,31.095,31.153,273400.0
2011-10-19 09:30:00,53.66,53.67,53.37,53.48,35700.0,31.1298,31.1356,30.9616,31.0254,35700.0
2011-10-19 09:35:00,53.56,53.89,53.56,53.85,40300.0,31.0718,31.2632,31.0718,31.24,40300.0
2011-10-19 09:40:00,53.84,54.01,53.6,53.9,32500.0,31.2342,31.3329,31.095,31.269,32500.0
2011-10-19 09:45:00,53.86,53.99,53.66,53.9,34000.0,31.2458,31.3213,31.1298,31.269,34000.0
2011-10-19 09:50:00,53.89,53.98,53.51,53.51,31700.0,31.2632,31.3154,31.0428,31.0428,31700.0
2011-10-19 09:55:00,53.39,53.65,53.33,53.65,12500.0,30.9732,31.124,30.9384,31.124,12500.0
2011-10-19 10:00:00,53.65,53.74,53.38,53.58,38300.0,31.124,31.1762,30.9674,31.0834,38300.0
2011-10-19 10:05:00,53.66,53.66,53.53,53.62,4900.0,31.1298,31.1298,31.0544,31.1066,4900.0
2011-10-19 10:10:00,53.64,53.71,53.61,53.66,83300.0,31.1182,31.1588,31.1008,31.1298,83300.0
2011-10-19 10:15:00,53.66,53.73,53.52,53.7,18500.0,31.1298,31.1704,31.0486,31.153,18500.0
2011-10-19 10:20:00,53.64,53.7,53.53,53.66,20400.0,31.1182,31.153,31.0544,31.1298,20400.0
2011-10-19 10:25:00,53.67,53.8,53.67,53.79,155200.0,31.1356,31.211,31.1356,31.2052,155200.0
2011-10-19 10:30:00,53.81,53.84,53.7,53.7,10400.0,31.2168,31.2342,31.153,31.153,10400.0
2011-10-19 10:35:00,53.7,53.77,53.66,53.69,14300.0,31.153,31.1936,31.1298,31.1472,14300.0
2011-10-19 10:40:00,53.71,53.83,53.63,53.63,21500.0,31.1588,31.2284,31.1124,31.1124,21500.0
2011-10-19 10:45:00,53.62,53.76,53.62,53.71,24800.0,31.1066,31.1878,31.1066,31.1588,24800.0
2011-10-19 10:50:00,53.71,53.85,53.68,53.84,16400.0,31.1588,31.24,31.1414,31.2342,16400.0
2011-10-19 10:55:00,53.83,53.88,53.71,53.72,49400.0,31.2284,31.2574,31.1588,31.1646,49400.0
2011-10-19 11:00:00,53.72,53.74,53.59,53.59,34800.0,31.1646,31.1762,31.0892,31.0892,34800.0
2011-10-19 11:05:00,53.58,53.69,53.56,53.69,14000.0,31.0834,31.1472,31.0718,31.1472,14000.0
2011-10-19 11:10:00,53.68,53.71,53.6,53.64,16100.0,31.1414,31.1588,31.095,31.1182,16100.0
2011-10-19 11:15:00,53.63,53.73,53.49,53.49,25400.0,31.1124,31.1704,31.0312,31.0312,25400.0
2011-10-19 11:20:00,53.49,53.64,53.48,53.6,32200.0,31.0312,31.1182,31.0254,31.095,32200.0
2011-10-19 11:25:00,53.62,53.71,53.6,53.66,11900.0,31.1066,31.1588,31.095,31.1298,11900.0
2011-10-19 11:30:00,53.66,53.81,53.66,53.76,13300.0,31.1298,31.2168,31.1298,31.1878,13300.0
2011-10-19 11:35:00,53.77,53.81,53.74,53.79,20200.0,31.1936,31.2168,31.1762,31.2052,20200.0
2011-10-19 11:40:00,53.8,53.86,53.75,53.86,15300.0,31.211,31.2458,31.182,31.2458,15300.0
2011-10-19 11:45:00,53.85,53.85,53.77,53.82,15000.0,31.24,31.24,31.1936,31.2226,15000.0
2011-10-19 11:50:00,53.8,53.85,53.78,53.8,7600.0,31.211,31.24,31.1994,31.211,7600.0
2011-10-19 11:55:00,53.8,53.8,53.67,53.68,13800.0,31.211,31.211,31.1356,31.1414,13800.0
2011-10-19 12:00:00,53.69,53.74,53.66,53.69,26700.0,31.1472,31.1762,31.1298,31.1472,26700.0
2011-10-19 12:05:00,53.69,53.78,53.56,53.58,31900.0,31.1472,31.1994,31.0718,31.0834,31900.0
2011-10-19 12:10:00,53.57,53.63,53.53,53.59,28800.0,31.0776,31.1124,31.0544,31.0892,28800.0
2011-10-19 12:15:00,53.59,53.68,53.56,53.62,24500.0,31.0892,31.1414,31.0718,31.1066,24500.0
2011-10-19 12:20:00,53.62,53.74,53.6,53.73,15200.0,31.1066,31.1762,31.095,31.1704,15200.0
2011-10-19 12:25:00,53.73,53.75,53.63,53.63,11300.0,31.1704,31.182,31.1124,31.1124,11300.0
2011-10-19 12:30:00,53.64,53.64,53.52,53.53,15100.0,31.1182,31.1182,31.0486,31.0544,15100.0
2011-10-19 12:35:00,53.54,53.67,53.54,53.62,15700.0,31.0602,31.1356,31.0602,31.1066,15700.0
2011-10-19 12:40:00,53.62,53.63,53.55,53.59,11900.0,31.1066,31.1124,31.066,31.0892,11900.0
2011-10-19 12:45:00,53.59,53.6,53.49,53.53,21100.0,31.0892,31.095,31.0312,31.0544,21100.0
2011-10-19 12:50:00,53.5,53.6,53.48,53.57,18500.0,31.037,31.095,31.0254,31.0776,18500.0
2011-10-19 12:55:00,53.6,53.6,53.47,53.47,11700.0,31.095,31.095,31.0196,31.0196,11700.0
2011-10-19 13:00:00,53.46,53.59,53.46,53.57,25700.0,31.0138,31.0892,31.0138,31.0776,25700.0
2011-10-19 13:05:00,53.58,53.6,53.48,53.59,28700.0,31.0834,31.095,31.0254,31.0892,28700.0
2011-10-19 13:10:00,53.59,53.62,53.56,53.61,15200.0,31.0892,31.1066,31.0718,31.1008,15200.0
2011-10-19 13:15:00,53.61,53.66,53.57,53.62,22100.0,31.1008,31.1298,31.0776,31.1066,22100.0
2011-10-19 13:20:00,53.6,53.68,53.6,53.68,4700.0,31.095,31.1414,31.095,31.1414,4700.0
2011-10-19 13:25:00,53.65,53.73,53.6,53.62,27600.0,31.124,31.1704,31.095,31.1066,27600.0
2011-10-19 13:30:00,53.6,53.62,53.58,53.58,6800.0,31.095,31.1066,31.0834,31.0834,6800.0
2011-10-19 13:35:00,53.6,53.61,53.43,53.43,16000.0,31.095,31.1008,30.9964,30.9964,16000.0
2011-10-19 13:40:00,53.43,53.49,53.42,53.43,12800.0,30.9964,31.0312,30.9906,30.9964,12800.0
2011-10-19 13:45:00,53.42,53.52,53.39,53.52,17100.0,30.9906,31.0486,30.9732,31.0486,17100.0
2011-10-19 13:50:00,53.51,53.56,53.46,53.5,17800.0,31.0428,31.0718,31.0138,31.037,17800.0
2011-10-19 13:55:00,53.54,53.58,53.47,53.58,11900.0,31.0602,31.0834,31.0196,31.0834,11900.0
2011-10-19 14:00:00,53.58,53.6,53.45,53.46,16600.0,31.0834,31.095,31.008,31.0138,16600.0
2011-10-19 14:05:00,53.46,53.46,53.19,53.26,38000.0,31.0138,31.0138,30.8571,30.8978,38000.0
2011-10-19 14:10:00,53.26,53.42,53.21,53.22,38100.0,30.8978,30.9906,30.8687,30.8745,38100.0
2011-10-19 14:15:00,53.22,53.38,53.19,53.31,35100.0,30.8745,30.9674,30.8571,30.9268,35100.0
2011-10-19 14:20:00,53.3,53.35,53.19,53.19,38100.0,30.921,30.95,30.8571,30.8571,38100.0
2011-10-19 14:25:00,53.23,53.23,53.11,53.12,14900.0,30.8804,30.8804,30.8107,30.8165,14900.0
2011-10-19 14:30:00,53.12,53.17,52.98,53.09,27200.0,30.8165,30.8455,30.7353,30.7991,27200.0
2011-10-19 14:35:00,53.09,53.17,53.09,53.13,25800.0,30.7991,30.8455,30.7991,30.8223,25800.0
2011-10-19 14:40:00,53.11,53.14,52.97,53.11,34800.0,30.8107,30.8281,30.7295,30.8107,34800.0
2011-10-19 14:45:00,53.13,53.33,53.09,53.22,30800.0,30.8223,30.9384,30.7991,30.8745,30800.0
2011-10-19 14:50:00,53.21,53.26,53.13,53.13,39400.0,30.8687,30.8978,30.8223,30.8223,39400.0
2011-10-19 14:55:00,53.15,53.18,52.99,53.04,29200.0,30.8339,30.8513,30.7411,30.7701,29200.0
2011-10-19 15:00:00,53.03,53.08,52.95,53.0,46400.0,30.7643,30.7933,30.7179,30.7469,46400.0
2011-10-19 15:05:00,52.96,53.14,52.94,53.07,66900.0,30.7237,30.8281,30.7121,30.7875,66900.0
2011-10-19 15:10:00,53.07,53.13,52.98,53.1,35500.0,30.7875,30.8223,30.7353,30.8049,35500.0
2011-10-19 15:15:00,53.1,53.21,53.08,53.15,38300.0,30.8049,30.8687,30.7933,30.8339,38300.0
2011-10-19 15:20:00,53.15,53.16,52.95,53.06,22500.0,30.8339,30.8397,30.7179,30.7817,22500.0
2011-10-19 15:25:00,53.07,53.11,52.96,52.97,38100.0,30.7875,30.8107,30.7237,30.7295,38100.0
2011-10-19 15:30:00,52.96,53.2,52.96,53.14,39300.0,30.7237,30.8629,30.7237,30.8281,39300.0
2011-10-19 15:35:00,53.15,53.16,52.97,53.02,105000.0,30.8339,30.8397,30.7295,30.7585,105000.0
2011-10-19 15:40:00,53.01,53.13,52.87,53.01,67000.0,30.7527,30.8223,30.6715,30.7527,67000.0
2011-10-19 15:45:00,53.01,53.18,52.92,53.13,57600.0,30.7527,30.8513,30.7005,30.8223,57600.0
2011-10-19 15:50:00,53.13,53.19,53.06,53.19,37500.0,30.8223,30.8571,30.7817,30.8571,37500.0
2011-10-19 15:55:00,53.16,53.16,53.0,53.09,40000.0,30.8397,30.8397,30.7469,30.7991,40000.0
2011-10-20 09:30:00,53.53,53.53,52.8,52.8,56200.0,31.0544,31.0544,30.6309,30.6309,56200.0
2011-10-20 09:35:00,52.77,53.07,52.75,53.02,25100.0,30.6135,30.7875,30.6019,30.7585,25100.0
2011-10-20 09:40:00,52.97,52.97,52.65,52.86,42000.0,30.7295,30.7295,30.5439,30.6657,42000.0
2011-10-20 09:45:00,52.84,52.92,52.72,52.88,33500.0,30.6541,30.7005,30.5845,30.6773,33500.0
2011-10-20 09:50:00,52.89,52.89,52.69,52.69,24600.0,30.6831,30.6831,30.5671,30.5671,24600.0
2011-10-20 09:55:00,52.7,52.77,52.63,52.74,26900.0,30.5729,30.6135,30.5323,30.5961,26900.0
2011-10-20 10:00:00,52.76,53.06,52.73,52.81,64200.0,30.6077,30.7817,30.5903,30.6367,64200.0
2011-10-20 10:05:00,52.83,52.85,52.66,52.68,19800.0,30.6483,30.6599,30.5497,30.5613,19800.0
2011-10-20 10:10:00,52.68,53.06,52.68,53.0,23800.0,30.5613,30.7817,30.5613,30.7469,23800.0
2011-10-20 10:15:00,53.02,53.03,52.85,52.9,14600.0,30.7585,30.7643,30.6599,30.6889,14600.0
2011-10-20 10:20:00,52.9,52.95,52.8,52.83,17700.0,30.6889,30.7179,30.6309,30.6483,17700.0
2011-10-20 10:25:00,52.84,52.9,52.78,52.88,17500.0,30.6541,30.6889,30.6193,30.6773,17500.0
2011-10-20 10:30:00,52.89,52.94,52.8,52.87,13700.0,30.6831,30.7121,30.6309,30.6715,13700.0
2011-10-20 10:35:00,52.86,52.95,52.77,52.85,43700.0,30.6657,30.7179,30.6135,30.6599,43700.0
2011-10-20 10:40:00,52.87,52.87,52.71,52.73,23300.0,30.6715,30.6715,30.5787,30.5903,23300.0
2011-10-20 10:45:00,52.75,52.76,52.66,52.72,26700.0,30.6019,30.6077,30.5497,30.5845,26700.0
2011-10-20 10:50:00,52.69,52.7,52.57,52.58,18100.0,30.5671,30.5729,30.4975,30.5033,18100.0
2011-10-20 10:55:00,52.57,52.57,52.32,52.32,37200.0,30.4975,30.4975,30.3524,30.3524,37200.0
2011-10-20 11:00:00,52.32,52.38,52.2,52.2,49800.0,30.3524,30.3872,30.2828,30.2828,49800.0
2011-10-20 11:05:00,52.18,52.28,52.16,52.22,25200.0,30.2712,30.3292,30.2596,30.2944,25200.0
2011-10-20 11:10:00,52.23,52.24,52.11,52.2,27400.0,30.3002,30.306,30.2306,30.2828,27400.0
2011-10-20 11:15:00,52.15,52.18,52.08,52.08,19600.0,30.2538,30.2712,30.2132,30.2132,19600.0
2011-10-20 11:20:00,52.08,52.21,52.08,52.18,12600.0,30.2132,30.2886,30.2132,30.2712,12600.0
2011-10-20 11:25:00,52.19,52.25,52.15,52.19,10200.0,30.277,30.3118,30.2538,30.277,10200.0
2011-10-20 11:30:00,52.2,52.31,52.11,52.29,17100.0,30.2828,30.3466,30.2306,30.335,17100.0
2011-10-20 11:35:00,52.3,52.48,52.28,52.39,22400.0,30.3408,30.4453,30.3292,30.393,22400.0
2011-10-20 11:40:00,52.39,52.49,52.36,52.42,7200.0,30.393,30.4511,30.3756,30.4104,7200.0
2011-10-20 11:45:00,52.42,52.51,52.34,52.41,14500.0,30.4104,30.4627,30.364,30.4046,14500.0
2011-10-20 11:50:00,52.4,52.43,52.35,52.4,6300.0,30.3988,30.4162,30.3698,30.3988,6300.0
2011-10-20 11:55:00,52.37,52.39,52.23,52.38,14800.0,30.3814,30.393,30.3002,30.3872,14800.0
2011-10-20 12:00:00,52.35,52.41,52.3,52.34,24800.0,30.3698,30.4046,30.3408,30.364,24800.0
2011-10-20 12:05:00,52.34,52.41,52.18,52.22,18800.0,30.364,30.4046,30.2712,30.2944,18800.0
2011-10-20 12:10:00,52.19,52.24,52.15,52.23,4800.0,30.277,30.306,30.2538,30.3002,4800.0
2011-10-20 12:15:00,52.26,52.32,52.21,52.22,11600.0,30.3176,30.3524,30.2886,30.2944,11600.0
2011-10-20 12:20:00,52.25,52.4,52.25,52.4,23400.0,30.3118,30.3988,30.3118,30.3988,23400.0
2011-10-20 12:25:00,52.34,52.36,52.29,52.33,6700.0,30.364,30.3756,30.335,30.3582,6700.0
2011-10-20 12:30:00,52.37,52.47,52.37,52.47,7900.0,30.3814,30.4395,30.3814,30.4395,7900.0
2011-10-20 12:35:00,52.44,52.51,52.4,52.48,7700.0,30.422,30.4627,30.3988,30.4453,7700.0
2011-10-20 12:40:00,52.47,52.47,52.35,52.43,11000.0,30.4395,30.4395,30.3698,30.4162,11000.0
2011-10-20 12:45:00,52.44,52.46,52.36,52.36,5900.0,30.422,30.4337,30.3756,30.3756,5900.0
2011-10-20 12:50:00,52.36,52.4,52.31,52.36,7700.0,30.3756,30.3988,30.3466,30.3756,7700.0
2011-10-20 12:55:00,52.37,52.61,52.35,52.55,18600.0,30.3814,30.5207,30.3698,30.4859,18600.0
2011-10-20 13:00:00,52.56,52.6,52.48,52.5,17200.0,30.4917,30.5149,30.4453,30.4569,17200.0
2011-10-20 13:05:00,52.52,52.72,52.52,52.66,26400.0,30.4685,30.5845,30.4685,30.5497,26400.0
2011-10-20 13:10:00,52.67,52.83,52.65,52.73,9000.0,30.5555,30.6483,30.5439,30.5903,9000.0
2011-10-20 13:15:00,52.7,52.91,52.67,52.9,32200.0,30.5729,30.6947,30.5555,30.6889,32200.0
2011-10-20 13:20:00,52.92,53.06,52.9,52.99,22900.0,30.7005,30.7817,30.6889,30.7411,22900.0
2011-10-20 13:25:00,53.0,53.18,52.95,52.98,39200.0,30.7469,30.8513,30.7179,30.7353,39200.0
2011-10-20 13:30:00,53.0,53.1,52.81,52.84,29600.0,30.7469,30.8049,30.6367,30.6541,29600.0
2011-10-20 13:35:00,52.83,52.89,52.72,52.72,34000.0,30.6483,30.6831,30.5845,30.5845,34000.0
2011-10-20 13:40:00,52.72,52.78,52.59,52.6,22400.0,30.5845,30.6193,30.5091,30.5149,22400.0
2011-10-20 13:45:00,52.62,52.91,52.61,52.87,62900.0,30.5265,30.6947,30.5207,30.6715,62900.0
2011-10-20 13:50:00,52.94,53.02,52.83,52.96,19500.0,30.7121,30.7585,30.6483,30.7237,19500.0
2011-10-20 13:55:00,52.96,52.98,52.82,52.82,14600.0,30.7237,30.7353,30.6425,30.6425,14600.0
2011-10-20 14:00:00,52.8,52.97,52.73,52.82,14600.0,30.6309,30.7295,30.5903,30.6425,14600.0
2011-10-20 14:05:00,52.84,52.86,52.68,52.68,7200.0,30.6541,30.6657,30.5613,30.5613,7200.0
2011-10-20 14:10:00,52.7,52.76,52.65,52.68,13200.0,30.5729,30.6077,30.5439,30.5613,13200.0
2011-10-20 14:15:00,52.68,52.84,52.68,52.77,18900.0,30.5613,30.6541,30.5613,30.6135,18900.0
2011-10-20 14:20:00,52.73,52.92,52.72,52.92,21000.0,30.5903,30.7005,30.5845,30.7005,21000.0
2011-10-20 14:25:00,52.94,52.98,52.88,52.92,8200.0,30.7121,30.7353,30.6773,30.7005,8200.0
2011-10-20 14:30:00,52.93,53.06,52.89,52.96,29900.0,30.7063,30.7817,30.6831,30.7237,29900.0
2011-10-20 14:35:00,52.96,53.33,52.96,53.29,43900.0,30.7237,30.9384,30.7237,30.9152,43900.0
2011-10-20 14:40:00,53.29,53.37,53.19,53.2,33100.0,30.9152,30.9616,30.8571,30.8629,33100.0
2011-10-20 14:45:00,53.24,53.31,53.21,53.29,18100.0,30.8862,30.9268,30.8687,30.9152,18100.0
2011-10-20 14:50:00,53.29,53.45,53.27,53.41,22800.0,30.9152,31.008,30.9036,30.9848,22800.0
2011-10-20 14:55:00,53.43,53.44,53.34,53.36,7800.0,30.9964,31.0022,30.9442,30.9558,7800.0
2011-10-20 15:00:00,53.36,53.42,53.32,53.34,11500.0,30.9558,30.9906,30.9326,30.9442,11500.0
2011-10-20 15:05:00,53.3,53.37,53.26,53.34,20300.0,30.921,30.9616,30.8978,30.9442,20300.0
2011-10-20 15:10:00,53.32,53.32,53.21,53.31,17800.0,30.9326,30.9326,30.8687,30.9268,17800.0
2011-10-20 15:15:00,53.3,53.31,53.18,53.29,7600.0,30.921,30.9268,30.8513,30.9152,7600.0
2011-10-20 15:20:00,53.29,53.29,53.09,53.19,19500.0,30.9152,30.9152,30.7991,30.8571,19500.0
2011-10-20 15:25:00,53.17,53.19,52.98,53.1,17300.0,30.8455,30.8571,30.7353,30.8049,17300.0
2011-10-20 15:30:00,53.1,53.22,53.04,53.2,14500.0,30.8049,30.8745,30.7701,30.8629,14500.0
2011-10-20 15:35:00,53.18,53.23,53.14,53.19,12200.0,30.8513,30.8804,30.8281,30.8571,12200.0
2011-10-20 15:40:00,53.19,53.37,53.18,53.28,21000.0,30.8571,30.9616,30.8513,30.9094,21000.0
2011-10-20 15:45:00,53.27,53.31,53.17,53.3,234400.0,30.9036,30.9268,30.8455,30.921,234400.0
2011-10-20 15:50:00,53.28,53.38,53.15,53.34,33500.0,30.9094,30.9674,30.8339,30.9442,33500.0
2011-10-20 15:55:00,53.34,53.43,53.28,53.36,38700.0,30.9442,30.9964,30.9094,30.9558,38700.0
2011-10-21 09:30:00,54.02,54.38,53.93,54.15,126200.0,31.3387,31.5475,31.2864,31.4141,126200.0
2011-10-21 09:35:00,54.13,54.3,54.04,54.05,44300.0,31.4025,31.5011,31.3503,31.3561,44300.0
2011-10-21 09:40:00,54.05,54.13,53.97,54.03,19100.0,31.3561,31.4025,31.3096,31.3445,19100.0
2011-10-21 09:45:00,54.03,54.22,54.02,54.22,22400.0,31.3445,31.4547,31.3387,31.4547,22400.0
2011-10-21 09:50:00,54.23,54.27,54.14,54.17,10500.0,31.4605,31.4837,31.4083,31.4257,10500.0
2011-10-21 09:55:00,54.19,54.32,54.16,54.21,22200.0,31.4373,31.5127,31.4199,31.4489,22200.0
2011-10-21 10:00:00,54.23,54.27,54.18,54.24,19400.0,31.4605,31.4837,31.4315,31.4663,19400.0
2011-10-21 10:05:00,54.24,54.37,54.24,54.35,11000.0,31.4663,31.5417,31.4663,31.5301,11000.0
2011-10-21 10:10:00,54.33,54.42,54.31,54.4,9100.0,31.5185,31.5707,31.5069,31.5591,9100.0
2011-10-21 10:15:00,54.39,54.54,54.36,54.54,16500.0,31.5533,31.6403,31.5359,31.6403,16500.0
2011-10-21 10:20:00,54.55,54.73,54.52,54.67,47800.0,31.6461,31.7505,31.6287,31.7157,47800.0
2011-10-21 10:25:00,54.69,54.78,54.66,54.77,14500.0,31.7273,31.7796,31.7099,31.7738,14500.0
2011-10-21 10:30:00,54.79,54.85,54.64,54.72,36700.0,31.7854,31.8202,31.6983,31.7447,36700.0
2011-10-21 10:35:00,54.72,54.82,54.67,54.74,24900.0,31.7447,31.8028,31.7157,31.7563,24900.0
2011-10-21 10:40:00,54.74,54.76,54.64,54.66,40000.0,31.7563,31.768,31.6983,31.7099,40000.0
2011-10-21 10:45:00,54.67,54.75,54.65,54.75,10500.0,31.7157,31.7621,31.7041,31.7621,10500.0
2011-10-21 10:50:00,54.76,54.77,54.65,54.71,16400.0,31.768,31.7738,31.7041,31.7389,16400.0
2011-10-21 10:55:00,54.73,54.82,54.66,54.82,14600.0,31.7505,31.8028,31.7099,31.8028,14600.0
2011-10-21 11:00:00,54.82,54.82,54.75,54.76,10400.0,31.8028,31.8028,31.7621,31.768,10400.0
2011-10-21 11:05:00,54.78,54.8,54.69,54.7,12200.0,31.7796,31.7912,31.7273,31.7331,12200.0
2011-10-21 11:10:00,54.71,54.78,54.71,54.76,7800.0,31.7389,31.7796,31.7389,31.768,7800.0
2011-10-21 11:15:00,54.75,54.84,54.75,54.78,7700.0,31.7621,31.8144,31.7621,31.7796,7700.0
2011-10-21 11:20:00,54.78,54.86,54.77,54.83,10900.0,31.7796,31.826,31.7738,31.8086,10900.0
2011-10-21 11:25:00,54.83,54.84,54.74,54.77,24800.0,31.8086,31.8144,31.7563,31.7738,24800.0
2011-10-21 11:30:00,54.77,54.89,54.76,54.86,23900.0,31.7738,31.8434,31.768,31.826,23900.0
2011-10-21 11:35:00,54.84,54.86,54.81,54.82,8800.0,31.8144,31.826,31.797,31.8028,8800.0
2011-10-21 11:40:00,54.84,55.02,54.82,54.95,26700.0,31.8144,31.9188,31.8028,31.8782,26700.0
2011-10-21 11:45:00,54.94,54.99,54.94,54.95,19200.0,31.8724,31.9014,31.8724,31.8782,19200.0
2011-10-21 11:50:00,54.97,55.1,54.97,55.04,17500.0,31.8898,31.9652,31.8898,31.9304,17500.0
2011-10-21 11:55:00,55.04,55.07,54.98,55.06,9500.0,31.9304,31.9478,31.8956,31.942,9500.0
2011-10-21 12:00:00,55.06,55.08,55.0,55.02,9700.0,31.942,31.9536,31.9072,31.9188,9700.0
2011-10-21 12:05:00,55.03,55.03,54.99,55.01,17300.0,31.9246,31.9246,31.9014,31.913,17300.0
2011-10-21 12:10:00,54.99,55.03,54.95,54.97,5100.0,31.9014,31.9246,31.8782,31.8898,5100.0
2011-10-21 12:15:00,54.99,54.99,54.89,54.89,7500.0,31.9014,31.9014,31.8434,31.8434,7500.0
2011-10-21 12:20:00,54.89,54.89,54.75,54.79,20200.0,31.8434,31.8434,31.7621,31.7854,20200.0
2011-10-21 12:25:00,54.78,54.78,54.73,54.77,20000.0,31.7796,31.7796,31.7505,31.7738,20000.0
2011-10-21 12:30:00,54.77,54.8,54.77,54.77,11100.0,31.7738,31.7912,31.7738,31.7738,11100.0
2011-10-21 12:35:00,54.78,54.8,54.68,54.75,23600.0,31.7796,31.7912,31.7215,31.7621,23600.0
2011-10-21 12:40:00,54.75,54.81,54.75,54.78,9600.0,31.7621,31.797,31.7621,31.7796,9600.0
2011-10-21 12:45:00,54.78,54.81,54.76,54.78,5900.0,31.7796,31.797,31.768,31.7796,5900.0
2011-10-21 12:50:00,54.77,54.77,54.74,54.75,12000.0,31.7738,31.7738,31.7563,31.7621,12000.0
2011-10-21 12:55:00,54.73,54.73,54.68,54.69,8000.0,31.7505,31.7505,31.7215,31.7273,8000.0
2011-10-21 13:00:00,54.67,54.67,54.47,54.53,12400.0,31.7157,31.7157,31.5997,31.6345,12400.0
2011-10-21 13:05:00,54.53,54.61,54.52,54.61,6500.0,31.6345,31.6809,31.6287,31.6809,6500.0
2011-10-21 13:10:00,54.6,54.6,54.47,54.53,28000.0,31.6751,31.6751,31.5997,31.6345,28000.0
2011-10-21 13:15:00,54.54,54.56,54.5,54.55,9200.0,31.6403,31.6519,31.6171,31.6461,9200.0
2011-10-21 13:20:00,54.54,54.61,54.52,54.52,9700.0,31.6403,31.6809,31.6287,31.6287,9700.0
2011-10-21 13:25:00,54.53,54.53,54.39,54.42,13300.0,31.6345,31.6345,31.5533,31.5707,13300.0
2011-10-21 13:30:00,54.42,54.53,54.32,54.52,18500.0,31.5707,31.6345,31.5127,31.6287,18500.0
2011-10-21 13:35:00,54.51,54.54,54.46,54.54,8900.0,31.6229,31.6403,31.5939,31.6403,8900.0
2011-10-21 13:40:00,54.52,54.61,54.41,54.5,12000.0,31.6287,31.6809,31.5649,31.6171,12000.0
2011-10-21 13:45:00,54.48,54.5,54.4,54.42,7100.0,31.6055,31.6171,31.5591,31.5707,7100.0
2011-10-21 13:50:00,54.42,54.48,54.36,54.47,12000.0,31.5707,31.6055,31.5359,31.5997,12000.0
2011-10-21 13:55:00,54.47,54.51,54.41,54.41,7600.0,31.5997,31.6229,31.5649,31.5649,7600.0
2011-10-21 14:00:00,54.4,54.66,54.39,54.63,11600.0,31.5591,31.7099,31.5533,31.6925,11600.0
2011-10-21 14:05:00,54.65,54.74,54.62,54.69,14000.0,31.7041,31.7563,31.6867,31.7273,14000.0
2011-10-21 14:10:00,54.69,54.7,54.6,54.68,22200.0,31.7273,31.7331,31.6751,31.7215,22200.0
2011-10-21 14:15:00,54.69,54.72,54.62,54.62,6100.0,31.7273,31.7447,31.6867,31.6867,6100.0
2011-10-21 14:20:00,54.67,54.76,54.67,54.74,10800.0,31.7157,31.768,31.7157,31.7563,10800.0
2011-10-21 14:25:00,54.74,54.77,54.65,54.66,11200.0,31.7563,31.7738,31.7041,31.7099,11200.0
2011-10-21 14:30:00,54.64,54.68,54.56,54.59,9100.0,31.6983,31.7215,31.6519,31.6693,9100.0
2011-10-21 14:35:00,54.58,54.7,54.58,54.67,10400.0,31.6635,31.7331,31.6635,31.7157,10400.0
2011-10-21 14:40:00,54.67,54.78,54.66,54.76,11800.0,31.7157,31.7796,31.7099,31.768,11800.0
2011-10-21 14:45:00,54.75,54.77,54.68,54.68,11900.0,31.7621,31.7738,31.7215,31.7215,11900.0
2011-10-21 14:50:00,54.68,54.85,54.67,54.78,14400.0,31.7215,31.8202,31.7157,31.7796,14400.0
2011-10-21 14:55:00,54.78,54.84,54.74,54.84,32400.0,31.7796,31.8144,31.7563,31.8144,32400.0
2011-10-21 15:00:00,54.85,54.93,54.8,54.86,17000.0,31.8202,31.8666,31.7912,31.826,17000.0
2011-10-21 15:05:00,54.87,54.92,54.83,54.84,7000.0,31.8318,31.8608,31.8086,31.8144,7000.0
2011-10-21 15:10:00,54.83,54.85,54.74,54.75,15600.0,31.8086,31.8202,31.7563,31.7621,15600.0
2011-10-21 15:15:00,54.76,54.84,54.75,54.78,16500.0,31.768,31.8144,31.7621,31.7796,16500.0
2011-10-21 15:20:00,54.77,54.88,54.77,54.87,18000.0,31.7738,31.8376,31.7738,31.8318,18000.0
2011-10-21 15:25:00,54.86,54.9,54.78,54.79,11400.0,31.826,31.8492,31.7796,31.7854,11400.0
2011-10-21 15:30:00,54.79,54.89,54.79,54.85,15900.0,31.7854,31.8434,31.7854,31.8202,15900.0
2011-10-21 15:35:00,54.85,54.87,54.8,54.81,11700.0,31.8202,31.8318,31.7912,31.797,11700.0
2011-10-21 15:40:00,54.83,54.85,54.72,54.79,20000.0,31.8086,31.8202,31.7447,31.7854,20000.0
2011-10-21 15:45:00,54.79,54.88,54.79,54.88,28400.0,31.7854,31.8376,31.7854,31.8376,28400.0
2011-10-21 15:50:00,54.89,55.04,54.86,55.01,30600.0,31.8434,31.9304,31.826,31.913,30600.0
2011-10-21 15:55:00,55.01,55.16,54.99,55.13,140900.0,31.913,32.0,31.9014,31.9826,140900.0
2011-10-24 09:30:00,55.3,55.42,55.07,55.21,51500.0,32.0812,32.1508,31.9478,32.029,51500.0
2011-10-24 09:35:00,55.17,55.17,55.04,55.11,16000.0,32.0058,32.0058,31.9304,31.971,16000.0
2011-10-24 09:40:00,55.11,55.43,55.06,55.43,19800.0,31.971,32.1566,31.942,32.1566,19800.0
2011-10-24 09:45:00,55.44,55.65,55.41,55.65,43300.0,32.1624,32.2843,32.145,32.2843,43300.0
2011-10-24 09:50:00,55.65,55.77,55.65,55.68,25400.0,32.2843,32.3539,32.2843,32.3017,25400.0
2011-10-24 09:55:00,55.68,55.8,55.68,55.71,41700.0,32.3017,32.3713,32.3017,32.3191,41700.0
2011-10-24 10:00:00,55.68,55.69,55.47,55.51,16700.0,32.3017,32.3075,32.1798,32.203,16700.0
2011-10-24 10:05:00,55.5,55.66,55.5,55.64,19900.0,32.1972,32.2901,32.1972,32.2785,19900.0
2011-10-24 10:10:00,55.67,55.68,55.61,55.63,39300.0,32.2959,32.3017,32.2611,32.2727,39300.0
2011-10-24 10:15:00,55.63,55.76,55.6,55.74,24900.0,32.2727,32.3481,32.2553,32.3365,24900.0
2011-10-24 10:20:00,55.77,55.78,55.51,55.57,25500.0,32.3539,32.3597,32.203,32.2379,25500.0
2011-10-24 10:25:00,55.55,55.65,55.55,55.58,30500.0,32.2263,32.2843,32.2263,32.2437,30500.0
2011-10-24 10:30:00,55.59,55.65,55.56,55.65,23100.0,32.2495,32.2843,32.2321,32.2843,23100.0
2011-10-24 10:35:00,55.65,55.7,55.61,55.66,10000.0,32.2843,32.3133,32.2611,32.2901,10000.0
2011-10-24 10:40:00,55.67,55.75,55.65,55.68,8300.0,32.2959,32.3423,32.2843,32.3017,8300.0
2011-10-24 10:45:00,55.68,55.73,55.63,55.67,36700.0,32.3017,32.3307,32.2727,32.2959,36700.0
2011-10-24 10:50:00,55.67,55.8,55.66,55.77,79800.0,32.2959,32.3713,32.2901,32.3539,79800.0
2011-10-24 10:55:00,55.77,55.87,55.76,55.84,95500.0,32.3539,32.4119,32.3481,32.3945,95500.0
2011-10-24 11:00:00,55.85,55.88,55.79,55.83,33400.0,32.4003,32.4177,32.3655,32.3887,33400.0
2011-10-24 11:05:00,55.85,55.97,55.84,55.96,55900.0,32.4003,32.4699,32.3945,32.4641,55900.0
2011-10-24 11:10:00,55.95,56.0,55.92,56.0,77400.0,32.4583,32.4873,32.4409,32.4873,77400.0
2011-10-24 11:15:00,56.0,56.06,55.99,56.04,34000.0,32.4873,32.5221,32.4815,32.5105,34000.0
2011-10-24 11:20:00,56.04,56.14,56.0,56.11,71000.0,32.5105,32.5685,32.4873,32.5511,71000.0
2011-10-24 11:25:00,56.1,56.22,56.08,56.21,35600.0,32.5453,32.6149,32.5337,32.6091,35600.0
2011-10-24 11:30:00,56.21,56.31,56.2,56.3,54800.0,32.6091,32.6672,32.6033,32.6614,54800.0
2011-10-24 11:35:00,56.29,56.32,56.23,56.26,45500.0,32.6556,32.673,32.6207,32.6381,45500.0
2011-10-24 11:40:00,56.28,56.33,56.24,56.32,31100.0,32.6497,32.6788,32.6265,32.673,31100.0
2011-10-24 11:45:00,56.31,56.44,56.3,56.41,66100.0,32.6672,32.7426,32.6614,32.7252,66100.0
2011-10-24 11:50:00,56.41,56.42,56.33,56.35,63000.0,32.7252,32.731,32.6788,32.6904,63000.0
2011-10-24 11:55:00,56.35,56.45,56.33,56.43,68000.0,32.6904,32.7484,32.6788,32.7368,68000.0
2011-10-24 12:00:00,56.44,56.47,56.39,56.45,58500.0,32.7426,32.76,32.7136,32.7484,58500.0
2011-10-24 12:05:00,56.45,56.48,56.43,56.46,52500.0,32.7484,32.7658,32.7368,32.7542,52500.0
2011-10-24 12:10:00,56.48,56.55,56.45,56.5,72700.0,32.7658,32.8064,32.7484,32.7774,72700.0
2011-10-24 12:15:00,56.5,56.5,56.45,56.48,23600.0,32.7774,32.7774,32.7484,32.7658,23600.0
2011-10-24 12:20:00,56.5,56.54,56.47,56.48,14800.0,32.7774,32.8006,32.76,32.7658,14800.0
2011-10-24 12:25:00,56.5,56.51,56.46,56.48,24500.0,32.7774,32.7832,32.7542,32.7658,24500.0
2011-10-24 12:30:00,56.48,56.49,56.44,56.49,52900.0,32.7658,32.7716,32.7426,32.7716,52900.0
2011-10-24 12:35:00,56.48,56.48,56.43,56.44,36500.0,32.7658,32.7658,32.7368,32.7426,36500.0
2011-10-24 12:40:00,56.43,56.47,56.41,56.46,23900.0,32.7368,32.76,32.7252,32.7542,23900.0
2011-10-24 12:45:00,56.45,56.49,56.41,56.47,27300.0,32.7484,32.7716,32.7252,32.76,27300.0
2011-10-24 12:50:00,56.46,56.49,56.45,56.48,9000.0,32.7542,32.7716,32.7484,32.7658,9000.0
2011-10-24 12:55:00,56.46,56.48,56.45,56.45,5500.0,32.7542,32.7658,32.7484,32.7484,5500.0
2011-10-24 13:00:00,56.49,56.49,56.44,56.45,24200.0,32.7716,32.7716,32.7426,32.7484,24200.0
2011-10-24 13:05:00,56.45,56.46,56.39,56.43,13000.0,32.7484,32.7542,32.7136,32.7368,13000.0
2011-10-24 13:10:00,56.42,56.51,56.42,56.5,11700.0,32.731,32.7832,32.731,32.7774,11700.0
2011-10-24 13:15:00,56.5,56.52,56.48,56.48,11500.0,32.7774,32.789,32.7658,32.7658,11500.0
2011-10-24 13:20:00,56.48,56.48,56.43,56.47,5100.0,32.7658,32.7658,32.7368,32.76,5100.0
2011-10-24 13:25:00,56.5,56.53,56.44,56.45,25700.0,32.7774,32.7948,32.7426,32.7484,25700.0
2011-10-24 13:30:00,56.45,56.49,56.44,56.48,10500.0,32.7484,32.7716,32.7426,32.7658,10500.0
2011-10-24 13:35:00,56.48,56.49,56.46,56.47,7700.0,32.7658,32.7716,32.7542,32.76,7700.0
2011-10-24 13:40:00,56.48,56.54,56.45,56.51,8700.0,32.7658,32.8006,32.7484,32.7832,8700.0
2011-10-24 13:45:00,56.52,56.61,56.52,56.58,21100.0,32.789,32.8412,32.789,32.8238,21100.0
2011-10-24 13:50:00,56.58,56.58,56.44,56.51,12700.0,32.8238,32.8238,32.7426,32.7832,12700.0
2011-10-24 13:55:00,56.51,56.52,56.49,56.49,13300.0,32.7832,32.789,32.7716,32.7716,13300.0
2011-10-24 14:00:00,56.5,56.55,56.48,56.53,8000.0,32.7774,32.8064,32.7658,32.7948,8000.0
2011-10-24 14:05:00,56.54,56.58,56.53,56.53,19200.0,32.8006,32.8238,32.7948,32.7948,19200.0
2011-10-24 14:10:00,56.54,56.55,56.41,56.42,24500.0,32.8006,32.8064,32.7252,32.731,24500.0
2011-10-24 14:15:00,56.42,56.45,56.35,56.4,22400.0,32.731,32.7484,32.6904,32.7194,22400.0
2011-10-24 14:20:00,56.4,56.41,56.37,56.39,8400.0,32.7194,32.7252,32.702,32.7136,8400.0
2011-10-24 14:25:00,56.39,56.45,56.38,56.39,24200.0,32.7136,32.7484,32.7078,32.7136,24200.0
2011-10-24 14:30:00,56.39,56.43,56.38,56.4,12400.0,32.7136,32.7368,32.7078,32.7194,12400.0
2011-10-24 14:35:00,56.4,56.45,56.38,56.45,28400.0,32.7194,32.7484,32.7078,32.7484,28400.0
2011-10-24 14:40:00,56.45,56.46,56.37,56.41,26500.0,32.7484,32.7542,32.702,32.7252,26500.0
2011-10-24 14:45:00,56.41,56.46,56.38,56.44,21000.0,32.7252,32.7542,32.7078,32.7426,21000.0
2011-10-24 14:50:00,56.43,56.51,56.43,56.47,38500.0,32.7368,32.7832,32.7368,32.76,38500.0
2011-10-24 14:55:00,56.47,56.55,56.45,56.54,49600.0,32.76,32.8064,32.7484,32.8006,49600.0
2011-10-24 15:00:00,56.56,56.61,56.55,56.57,16700.0,32.8122,32.8412,32.8064,32.818,16700.0
2011-10-24 15:05:00,56.58,56.6,56.54,56.6,92800.0,32.8238,32.8354,32.8006,32.8354,92800.0
2011-10-24 15:10:00,56.6,56.6,56.53,56.54,66800.0,32.8354,32.8354,32.7948,32.8006,66800.0
2011-10-24 15:15:00,56.53,56.58,56.5,56.57,37300.0,32.7948,32.8238,32.7774,32.818,37300.0
2011-10-24 15:20:00,56.57,56.57,56.49,56.5,102700.0,32.818,32.818,32.7716,32.7774,102700.0
2011-10-24 15:25:00,56.51,56.55,56.42,56.42,38100.0,32.7832,32.8064,32.731,32.731,38100.0
2011-10-24 15:30:00,56.43,56.49,56.38,56.43,38200.0,32.7368,32.7716,32.7078,32.7368,38200.0
2011-10-24 15:35:00,56.43,56.54,56.41,56.46,42900.0,32.7368,32.8006,32.7252,32.7542,42900.0
2011-10-24 15:40:00,56.47,56.58,56.45,56.51,56400.0,32.76,32.8238,32.7484,32.7832,56400.0
2011-10-24 15:45:00,56.52,56.53,56.38,56.38,44200.0,32.789,32.7948,32.7078,32.7078,44200.0
2011-10-24 15:50:00,56.38,56.41,56.27,56.4,42100.0,32.7078,32.7252,32.6439,32.7194,42100.0
2011-10-24 15:55:00,56.39,56.55,56.36,56.53,72200.0,32.7136,32.8064,32.6962,32.7948,72200.0
2011-10-25 09:30:00,56.0,56.25,55.87,55.97,73000.0,32.4873,32.6323,32.4119,32.4699,73000.0
2011-10-25 09:35:00,55.92,56.03,55.44,55.79,58100.0,32.4409,32.5047,32.1624,32.3655,58100.0
2011-10-25 09:40:00,55.82,55.85,55.51,55.59,51000.0,32.3829,32.4003,32.203,32.2495,51000.0
2011-10-25 09:45:00,55.59,55.67,55.37,55.59,59500.0,32.2495,32.2959,32.1218,32.2495,59500.0
2011-10-25 09:50:00,55.56,55.74,55.46,55.69,15500.0,32.2321,32.3365,32.174,32.3075,15500.0
2011-10-25 09:55:00,55.68,55.7,55.53,55.56,16700.0,32.3017,32.3133,32.2147,32.2321,16700.0
2011-10-25 10:00:00,55.54,55.67,55.41,55.65,151000.0,32.2205,32.2959,32.145,32.2843,151000.0
2011-10-25 10:05:00,55.66,55.75,55.56,55.71,286300.0,32.2901,32.3423,32.2321,32.3191,286300.0
2011-10-25 10:10:00,55.72,55.73,55.63,55.64,13500.0,32.3249,32.3307,32.2727,32.2785,13500.0
2011-10-25 10:15:00,55.62,55.77,55.6,55.77,13100.0,32.2669,32.3539,32.2553,32.3539,13100.0
2011-10-25 10:20:00,55.76,55.83,55.73,55.75,32800.0,32.3481,32.3887,32.3307,32.3423,32800.0
2011-10-25 10:25:00,55.75,55.89,55.74,55.86,13400.0,32.3423,32.4235,32.3365,32.4061,13400.0
2011-10-25 10:30:00,55.86,55.87,55.78,55.8,12700.0,32.4061,32.4119,32.3597,32.3713,12700.0
2011-10-25 10:35:00,55.79,55.86,55.72,55.85,10300.0,32.3655,32.4061,32.3249,32.4003,10300.0
2011-10-25 10:40:00,55.87,55.93,55.81,55.89,15500.0,32.4119,32.4467,32.3771,32.4235,15500.0
2011-10-25 10:45:00,55.89,55.89,55.74,55.86,25400.0,32.4235,32.4235,32.3365,32.4061,25400.0
2011-10-25 10:50:00,55.81,55.81,55.64,55.75,39300.0,32.3771,32.3771,32.2785,32.3423,39300.0
2011-10-25 10:55:00,55.73,55.81,55.69,55.71,13700.0,32.3307,32.3771,32.3075,32.3191,13700.0
2011-10-25 11:00:00,55.7,55.76,55.65,55.67,9900.0,32.3133,32.3481,32.2843,32.2959,9900.0
2011-10-25 11:05:00,55.65,55.69,55.59,55.68,21100.0,32.2843,32.3075,32.2495,32.3017,21100.0
2011-10-25 11:10:00,55.68,55.69,55.63,55.68,8700.0,32.3017,32.3075,32.2727,32.3017,8700.0
2011-10-25 11:15:00,55.69,55.7,55.61,55.68,8800.0,32.3075,32.3133,32.2611,32.3017,8800.0
2011-10-25 11:20:00,55.67,55.79,55.67,55.78,9500.0,32.2959,32.3655,32.2959,32.3597,9500.0
2011-10-25 11:25:00,55.76,55.86,55.69,55.82,13700.0,32.3481,32.4061,32.3075,32.3829,13700.0
2011-10-25 11:30:00,55.78,55.83,55.74,55.74,10100.0,32.3597,32.3887,32.3365,32.3365,10100.0
2011-10-25 11:35:00,55.74,55.84,55.74,55.76,21500.0,32.3365,32.3945,32.3365,32.3481,21500.0
2011-10-25 11:40:00,55.78,55.78,55.65,55.73,15300.0,32.3597,32.3597,32.2843,32.3307,15300.0
2011-10-25 11:45:00,55.7,55.73,55.66,55.7,13200.0,32.3133,32.3307,32.2901,32.3133,13200.0
2011-10-25 11:50:00,55.66,55.74,55.64,55.74,5300.0,32.2901,32.3365,32.2785,32.3365,5300.0
2011-10-25 11:55:00,55.72,55.75,55.7,55.7,4800.0,32.3249,32.3423,32.3133,32.3133,4800.0
2011-10-25 12:00:00,55.68,55.69,55.63,55.64,4600.0,32.3017,32.3075,32.2727,32.2785,4600.0
2011-10-25 12:05:00,55.67,55.86,55.65,55.76,63000.0,32.2959,32.4061,32.2843,32.3481,63000.0
2011-10-25 12:10:00,55.76,55.77,55.7,55.75,10100.0,32.3481,32.3539,32.3133,32.3423,10100.0
2011-10-25 12:15:00,55.73,55.83,55.73,55.83,11900.0,32.3307,32.3887,32.3307,32.3887,11900.0
2011-10-25 12:20:00,55.82,55.85,55.8,55.82,8200.0,32.3829,32.4003,32.3713,32.3829,8200.0
2011-10-25 12:25:00,55.82,55.98,55.8,55.94,9000.0,32.3829,32.4757,32.3713,32.4525,9000.0
2011-10-25 12:30:00,55.94,55.96,55.87,55.89,6200.0,32.4525,32.4641,32.4119,32.4235,6200.0
2011-10-25 12:35:00,55.89,55.94,55.87,55.87,4800.0,32.4235,32.4525,32.4119,32.4119,4800.0
2011-10-25 12:40:00,55.86,55.86,55.75,55.79,9400.0,32.4061,32.4061,32.3423,32.3655,9400.0
2011-10-25 12:45:00,55.8,55.8,55.69,55.71,6500.0,32.3713,32.3713,32.3075,32.3191,6500.0
2011-10-25 12:50:00,55.68,55.73,55.67,55.69,9200.0,32.3017,32.3307,32.2959,32.3075,9200.0
2011-10-25 12:55:00,55.7,55.79,55.7,55.77,10300.0,32.3133,32.3655,32.3133,32.3539,10300.0
2011-10-25 13:00:00,55.77,55.9,55.77,55.81,13000.0,32.3539,32.4293,32.3539,32.3771,13000.0
2011-10-25 13:05:00,55.82,56.01,55.82,55.98,12300.0,32.3829,32.4931,32.3829,32.4757,12300.0
2011-10-25 13:10:00,55.99,56.01,55.91,55.92,15000.0,32.4815,32.4931,32.4351,32.4409,15000.0
2011-10-25 13:15:00,55.92,56.04,55.91,56.01,8400.0,32.4409,32.5105,32.4351,32.4931,8400.0
2011-10-25 13:20:00,56.01,56.14,56.01,56.05,17500.0,32.4931,32.5685,32.4931,32.5163,17500.0
2011-10-25 13:25:00,56.07,56.08,55.98,56.0,14600.0,32.5279,32.5337,32.4757,32.4873,14600.0
2011-10-25 13:30:00,55.97,55.97,55.88,55.94,6100.0,32.4699,32.4699,32.4177,32.4525,6100.0
2011-10-25 13:35:00,55.94,56.05,55.93,55.98,9000.0,32.4525,32.5163,32.4467,32.4757,9000.0
2011-10-25 13:40:00,56.0,56.0,55.95,55.98,8300.0,32.4873,32.4873,32.4583,32.4757,8300.0
2011-10-25 13:45:00,56.0,56.04,55.99,56.0,4500.0,32.4873,32.5105,32.4815,32.4873,4500.0
2011-10-25 13:50:00,56.02,56.1,55.99,56.01,10900.0,32.4989,32.5453,32.4815,32.4931,10900.0
2011-10-25 13:55:00,56.0,56.1,55.99,56.09,4100.0,32.4873,32.5453,32.4815,32.5395,4100.0
2011-10-25 14:00:00,56.06,56.07,55.93,56.0,24200.0,32.5221,32.5279,32.4467,32.4873,24200.0
2011-10-25 14:05:00,55.99,56.04,55.94,56.02,10200.0,32.4815,32.5105,32.4525,32.4989,10200.0
2011-10-25 14:10:00,56.0,56.03,55.88,55.88,12300.0,32.4873,32.5047,32.4177,32.4177,12300.0
2011-10-25 14:15:00,55.87,55.94,55.87,55.91,13800.0,32.4119,32.4525,32.4119,32.4351,13800.0
2011-10-25 14:20:00,55.92,55.99,55.89,55.98,6600.0,32.4409,32.4815,32.4235,32.4757,6600.0
2011-10-25 14:25:00,55.98,55.98,55.84,55.86,26800.0,32.4757,32.4757,32.3945,32.4061,26800.0
2011-10-25 14:30:00,55.84,55.87,55.76,55.79,54000.0,32.3945,32.4119,32.3481,32.3655,54000.0
2011-10-25 14:35:00,55.79,55.84,55.79,55.8,13000.0,32.3655,32.3945,32.3655,32.3713,13000.0
2011-10-25 14:40:00,55.81,55.96,55.76,55.96,53400.0,32.3771,32.4641,32.3481,32.4641,53400.0
2011-10-25 14:45:00,55.95,55.99,55.87,55.9,13800.0,32.4583,32.4815,32.4119,32.4293,13800.0
2011-10-25 14:50:00,55.87,55.9,55.83,55.84,15900.0,32.4119,32.4293,32.3887,32.3945,15900.0
2011-10-25 14:55:00,55.85,55.92,55.82,55.92,17000.0,32.4003,32.4409,32.3829,32.4409,17000.0
2011-10-25 15:00:00,55.92,55.97,55.89,55.93,44100.0,32.4409,32.4699,32.4235,32.4467,44100.0
2011-10-25 15:05:00,55.93,55.94,55.86,55.9,17700.0,32.4467,32.4525,32.4061,32.4293,17700.0
2011-10-25 15:10:00,55.87,55.89,55.8,55.8,37600.0,32.4119,32.4235,32.3713,32.3713,37600.0
2011-10-25 15:15:00,55.82,55.89,55.8,55.81,14000.0,32.3829,32.4235,32.3713,32.3771,14000.0
2011-10-25 15:20:00,55.83,55.83,55.71,55.71,20300.0,32.3887,32.3887,32.3191,32.3191,20300.0
2011-10-25 15:25:00,55.72,55.81,55.7,55.78,16600.0,32.3249,32.3771,32.3133,32.3597,16600.0
2011-10-25 15:30:00,55.8,55.85,55.75,55.8,17400.0,32.3713,32.4003,32.3423,32.3713,17400.0
2011-10-25 15:35:00,55.81,55.85,55.72,55.73,19800.0,32.3771,32.4003,32.3249,32.3307,19800.0
2011-10-25 15:40:00,55.73,55.75,55.66,55.68,20700.0,32.3307,32.3423,32.2901,32.3017,20700.0
2011-10-25 15:45:00,55.67,55.67,55.52,55.58,49100.0,32.2959,32.2959,32.2089,32.2437,49100.0
2011-10-25 15:50:00,55.58,55.66,55.49,55.54,43400.0,32.2437,32.2901,32.1914,32.2205,43400.0
2011-10-25 15:55:00,55.54,55.59,55.42,55.53,141400.0,32.2205,32.2495,32.1508,32.2147,141400.0
2011-10-26 09:30:00,56.08,56.24,55.88,55.92,32000.0,32.5337,32.6265,32.4177,32.4409,32000.0
2011-10-26 09:35:00,55.89,55.89,55.75,55.87,21600.0,32.4235,32.4235,32.3423,32.4119,21600.0
2011-10-26 09:40:00,55.82,56.05,55.81,55.96,21600.0,32.3829,32.5163,32.3771,32.4641,21600.0
2011-10-26 09:45:00,55.97,55.97,55.8,55.86,33300.0,32.4699,32.4699,32.3713,32.4061,33300.0
2011-10-26 09:50:00,55.85,55.89,55.79,55.88,31100.0,32.4003,32.4235,32.3655,32.4177,31100.0
2011-10-26 09:55:00,55.88,55.95,55.7,55.79,44400.0,32.4177,32.4583,32.3133,32.3655,44400.0
2011-10-26 10:00:00,55.77,55.79,55.64,55.69,33800.0,32.3539,32.3655,32.2785,32.3075,33800.0
2011-10-26 10:05:00,55.7,55.7,55.43,55.48,19300.0,32.3133,32.3133,32.1566,32.1856,19300.0
2011-10-26 10:10:00,55.5,55.5,55.18,55.18,45200.0,32.1972,32.1972,32.0116,32.0116,45200.0
2011-10-26 10:15:00,55.18,55.43,55.13,55.3,27300.0,32.0116,32.1566,31.9826,32.0812,27300.0
2011-10-26 10:20:00,55.29,55.3,55.17,55.21,18500.0,32.0754,32.0812,32.0058,32.029,18500.0
2011-10-26 10:25:00,55.19,55.49,55.13,55.46,20700.0,32.0174,32.1914,31.9826,32.174,20700.0
2011-10-26 10:30:00,55.46,55.47,55.37,55.46,25000.0,32.174,32.1798,32.1218,32.174,25000.0
2011-10-26 10:35:00,55.46,55.73,55.46,55.73,32200.0,32.174,32.3307,32.174,32.3307,32200.0
2011-10-26 10:40:00,55.73,55.75,55.64,55.65,22600.0,32.3307,32.3423,32.2785,32.2843,22600.0
2011-10-26 10:45:00,55.64,55.64,55.27,55.27,33700.0,32.2785,32.2785,32.0638,32.0638,33700.0
2011-10-26 10:50:00,55.28,55.4,55.21,55.36,20200.0,32.0696,32.1392,32.029,32.116,20200.0
2011-10-26 10:55:00,55.33,55.44,55.27,55.4,22500.0,32.0986,32.1624,32.0638,32.1392,22500.0
2011-10-26 11:00:00,55.37,55.61,55.37,55.58,11700.0,32.1218,32.2611,32.1218,32.2437,11700.0
2011-10-26 11:05:00,55.57,55.6,55.42,55.43,15500.0,32.2379,32.2553,32.1508,32.1566,15500.0
2011-10-26 11:10:00,55.43,55.53,55.42,55.5,7100.0,32.1566,32.2147,32.1508,32.1972,7100.0
2011-10-26 11:15:00,55.52,55.57,55.49,55.51,4900.0,32.2089,32.2379,32.1914,32.203,4900.0
2011-10-26 11:20:00,55.53,55.59,55.53,55.58,12300.0,32.2147,32.2495,32.2147,32.2437,12300.0
2011-10-26 11:25:00,55.57,55.72,55.53,55.68,24100.0,32.2379,32.3249,32.2147,32.3017,24100.0
2011-10-26 11:30:00,55.66,55.82,55.66,55.7,9900.0,32.2901,32.3829,32.2901,32.3133,9900.0
2011-10-26 11:35:00,55.67,55.69,55.55,55.55,9400.0,32.2959,32.3075,32.2263,32.2263,9400.0
2011-10-26 11:40:00,55.56,55.77,55.56,55.74,12800.0,32.2321,32.3539,32.2321,32.3365,12800.0
2011-10-26 11:45:00,55.76,55.85,55.76,55.77,10800.0,32.3481,32.4003,32.3481,32.3539,10800.0
2011-10-26 11:50:00,55.78,55.88,55.78,55.88,16000.0,32.3597,32.4177,32.3597,32.4177,16000.0
2011-10-26 11:55:00,55.87,55.88,55.81,55.81,5900.0,32.4119,32.4177,32.3771,32.3771,5900.0
2011-10-26 12:00:00,55.77,55.85,55.77,55.85,11700.0,32.3539,32.4003,32.3539,32.4003,11700.0
2011-10-26 12:05:00,55.84,55.85,55.76,55.77,13200.0,32.3945,32.4003,32.3481,32.3539,13200.0
2011-10-26 12:10:00,55.76,55.76,55.69,55.72,33800.0,32.3481,32.3481,32.3075,32.3249,33800.0
2011-10-26 12:15:00,55.74,55.84,55.74,55.77,4100.0,32.3365,32.3945,32.3365,32.3539,4100.0
2011-10-26 12:20:00,55.81,55.85,55.7,55.74,12200.0,32.3771,32.4003,32.3133,32.3365,12200.0
2011-10-26 12:25:00,55.72,55.82,55.7,55.8,6200.0,32.3249,32.3829,32.3133,32.3713,6200.0
2011-10-26 12:30:00,55.78,55.82,55.78,55.81,2000.0,32.3597,32.3829,32.3597,32.3771,2000.0
2011-10-26 12:35:00,55.82,55.86,55.77,55.77,8500.0,32.3829,32.4061,32.3539,32.3539,8500.0
2011-10-26 12:40:00,55.78,55.82,55.7,55.81,10200.0,32.3597,32.3829,32.3133,32.3771,10200.0
2011-10-26 12:45:00,55.82,55.87,55.8,55.84,4600.0,32.3829,32.4119,32.3713,32.3945,4600.0
2011-10-26 12:50:00,55.84,55.86,55.78,55.8,5300.0,32.3945,32.4061,32.3597,32.3713,5300.0
2011-10-26 12:55:00,55.82,55.82,55.71,55.77,22700.0,32.3829,32.3829,32.3191,32.3539,22700.0
2011-10-26 13:00:00,55.79,55.79,55.68,55.69,6400.0,32.3655,32.3655,32.3017,32.3075,6400.0
2011-10-26 13:05:00,55.7,55.73,55.6,55.6,7200.0,32.3133,32.3307,32.2553,32.2553,7200.0
2011-10-26 13:10:00,55.6,55.61,55.57,55.58,5800.0,32.2553,32.2611,32.2379,32.2437,5800.0
2011-10-26 13:15:00,55.61,55.67,55.6,55.66,7500.0,32.2611,32.2959,32.2553,32.2901,7500.0
2011-10-26 13:20:00,55.66,55.7,55.59,55.61,17000.0,32.2901,32.3133,32.2495,32.2611,17000.0
2011-10-26 13:25:00,55.6,55.76,55.59,55.75,13300.0,32.2553,32.3481,32.2495,32.3423,13300.0
2011-10-26 13:30:00,55.76,55.96,55.74,55.92,22300.0,32.3481,32.4641,32.3365,32.4409,22300.0
2011-10-26 13:35:00,55.95,56.08,55.93,55.97,36100.0,32.4583,32.5337,32.4467,32.4699,36100.0
2011-10-26 13:40:00,55.96,55.97,55.76,55.82,28800.0,32.4641,32.4699,32.3481,32.3829,28800.0
2011-10-26 13:45:00,55.83,55.94,55.83,55.88,22800.0,32.3887,32.4525,32.3887,32.4177,22800.0
2011-10-26 13:50:00,55.87,56.06,55.81,55.9,66000.0,32.4119,32.5221,32.3771,32.4293,66000.0
2011-10-26 13:55:00,55.9,56.0,55.79,55.92,28600.0,32.4293,32.4873,32.3655,32.4409,28600.0
2011-10-26 14:00:00,55.95,55.99,55.86,55.94,22800.0,32.4583,32.4815,32.4061,32.4525,22800.0
2011-10-26 14:05:00,55.93,56.05,55.88,56.03,26900.0,32.4467,32.5163,32.4177,32.5047,26900.0
2011-10-26 14:10:00,56.05,56.07,55.9,55.93,27600.0,32.5163,32.5279,32.4293,32.4467,27600.0
2011-10-26 14:15:00,55.93,55.95,55.83,55.83,11100.0,32.4467,32.4583,32.3887,32.3887,11100.0
2011-10-26 14:20:00,55.84,55.88,55.79,55.83,15300.0,32.3945,32.4177,32.3655,32.3887,15300.0
2011-10-26 14:25:00,55.85,55.91,55.85,55.86,10900.0,32.4003,32.4351,32.4003,32.4061,10900.0
2011-10-26 14:30:00,55.84,56.01,55.83,56.01,24200.0,32.3945,32.4931,32.3887,32.4931,24200.0
2011-10-26 14:35:00,55.99,56.09,55.92,56.07,21700.0,32.4815,32.5395,32.4409,32.5279,21700.0
2011-10-26 14:40:00,56.03,56.05,55.88,55.96,31700.0,32.5047,32.5163,32.4177,32.4641,31700.0
2011-10-26 14:45:00,55.97,56.01,55.87,55.88,11800.0,32.4699,32.4931,32.4119,32.4177,11800.0
2011-10-26 14:50:00,55.91,55.93,55.82,55.86,22500.0,32.4351,32.4467,32.3829,32.4061,22500.0
2011-10-26 14:55:00,55.86,55.95,55.79,55.88,24400.0,32.4061,32.4583,32.3655,32.4177,24400.0
2011-10-26 15:00:00,55.9,55.98,55.86,55.94,20700.0,32.4293,32.4757,32.4061,32.4525,20700.0
2011-10-26 15:05:00,55.95,55.95,55.83,55.86,18100.0,32.4583,32.4583,32.3887,32.4061,18100.0
2011-10-26 15:10:00,55.87,55.99,55.86,55.98,17500.0,32.4119,32.4815,32.4061,32.4757,17500.0
2011-10-26 15:15:00,55.99,56.06,55.93,55.94,24400.0,32.4815,32.5221,32.4467,32.4525,24400.0
2011-10-26 15:20:00,55.94,56.04,55.9,55.93,33400.0,32.4525,32.5105,32.4293,32.4467,33400.0
2011-10-26 15:25:00,55.91,56.13,55.88,56.08,16500.0,32.4351,32.5627,32.4177,32.5337,16500.0
2011-10-26 15:30:00,56.08,56.24,55.98,56.21,43100.0,32.5337,32.6265,32.4757,32.6091,43100.0
2011-10-26 15:35:00,56.22,56.3,56.13,56.15,42000.0,32.6149,32.6614,32.5627,32.5743,42000.0
2011-10-26 15:40:00,56.16,56.3,56.16,56.23,20400.0,32.5801,32.6614,32.5801,32.6207,20400.0
2011-10-26 15:45:00,56.22,56.23,56.06,56.09,25700.0,32.6149,32.6207,32.5221,32.5395,25700.0
2011-10-26 15:50:00,56.09,56.1,56.0,56.0,29100.0,32.5395,32.5453,32.4873,32.4873,29100.0
2011-10-26 15:55:00,56.01,56.09,55.93,56.05,41900.0,32.4931,32.5395,32.4467,32.5163,41900.0
2011-10-27 09:30:00,57.9,58.15,57.68,57.98,112200.0,33.5896,33.7346,33.4619,33.636,112200.0
2011-10-27 09:35:00,58.03,58.21,57.9,57.92,56100.0,33.665,33.7694,33.5896,33.6012,56100.0
2011-10-27 09:40:00,57.9,57.9,57.52,57.64,38200.0,33.5896,33.5896,33.3691,33.4387,38200.0
2011-10-27 09:45:00,57.6,57.69,57.56,57.64,20600.0,33.4155,33.4677,33.3923,33.4387,20600.0
2011-10-27 09:50:00,57.62,57.75,57.62,57.64,20400.0,33.4271,33.5025,33.4271,33.4387,20400.0
2011-10-27 09:55:00,57.64,57.75,57.41,57.41,18600.0,33.4387,33.5025,33.3053,33.3053,18600.0
2011-10-27 10:00:00,57.48,57.62,57.4,57.46,26800.0,33.3459,33.4271,33.2995,33.3343,26800.0
2011-10-27 10:05:00,57.51,57.51,57.12,57.17,19900.0,33.3633,33.3633,33.1371,33.1661,19900.0
2011-10-27 10:10:00,57.18,57.37,57.17,57.37,7700.0,33.1719,33.2821,33.1661,33.2821,7700.0
2011-10-27 10:15:00,57.37,57.55,57.37,57.5,11300.0,33.2821,33.3865,33.2821,33.3575,11300.0
2011-10-27 10:20:00,57.51,57.55,57.39,57.52,13700.0,33.3633,33.3865,33.2937,33.3691,13700.0
2011-10-27 10:25:00,57.53,57.53,57.41,57.48,11200.0,33.3749,33.3749,33.3053,33.3459,11200.0
2011-10-27 10:30:00,57.5,57.58,57.45,57.53,9800.0,33.3575,33.4039,33.3285,33.3749,9800.0
2011-10-27 10:35:00,57.53,57.55,57.45,57.48,15000.0,33.3749,33.3865,33.3285,33.3459,15000.0
2011-10-27 10:40:00,57.48,57.62,57.48,57.6,6700.0,33.3459,33.4271,33.3459,33.4155,6700.0
2011-10-27 10:45:00,57.61,57.64,57.46,57.47,23500.0,33.4213,33.4387,33.3343,33.3401,23500.0
2011-10-27 10:50:00,57.47,57.57,57.43,57.55,12000.0,33.3401,33.3981,33.3169,33.3865,12000.0
2011-10-27 10:55:00,57.57,57.58,57.49,57.55,6200.0,33.3981,33.4039,33.3517,33.3865,6200.0
2011-10-27 11:00:00,57.56,57.61,57.49,57.55,51400.0,33.3923,33.4213,33.3517,33.3865,51400.0
2011-10-27 11:05:00,57.56,57.69,57.54,57.61,74200.0,33.3923,33.4677,33.3807,33.4213,74200.0
2011-10-27 11:10:00,57.61,57.69,57.6,57.67,70700.0,33.4213,33.4677,33.4155,33.4561,70700.0
2011-10-27 11:15:00,57.66,57.8,57.66,57.7,26300.0,33.4503,33.5315,33.4503,33.4735,26300.0
2011-10-27 11:20:00,57.71,57.75,57.68,57.7,10500.0,33.4793,33.5025,33.4619,33.4735,10500.0
2011-10-27 11:25:00,57.71,57.75,57.71,57.74,61400.0,33.4793,33.5025,33.4793,33.4967,61400.0
2011-10-27 11:30:00,57.75,57.78,57.71,57.75,25100.0,33.5025,33.5199,33.4793,33.5025,25100.0
2011-10-27 11:35:00,57.76,57.77,57.69,57.76,14200.0,33.5083,33.5141,33.4677,33.5083,14200.0
2011-10-27 11:40:00,57.77,57.84,57.73,57.73,12700.0,33.5141,33.5548,33.4909,33.4909,12700.0
2011-10-27 11:45:00,57.74,57.82,57.73,57.79,9700.0,33.4967,33.5432,33.4909,33.5257,9700.0
2011-10-27 11:50:00,57.84,57.96,57.83,57.96,19700.0,33.5548,33.6244,33.549,33.6244,19700.0
2011-10-27 11:55:00,57.96,58.13,57.93,58.1,42300.0,33.6244,33.723,33.607,33.7056,42300.0
2011-10-27 12:00:00,58.13,58.35,58.13,58.27,48400.0,33.723,33.8506,33.723,33.8042,48400.0
2011-10-27 12:05:00,58.27,58.29,58.18,58.24,26200.0,33.8042,33.8158,33.752,33.7868,26200.0
2011-10-27 12:10:00,58.22,58.32,58.22,58.29,13300.0,33.7752,33.8332,33.7752,33.8158,13300.0
2011-10-27 12:15:00,58.31,58.36,58.28,58.35,25000.0,33.8274,33.8564,33.81,33.8506,25000.0
2011-10-27 12:20:00,58.35,58.36,58.16,58.24,24700.0,33.8506,33.8564,33.7404,33.7868,24700.0
2011-10-27 12:25:00,58.22,58.34,58.22,58.29,9800.0,33.7752,33.8448,33.7752,33.8158,9800.0
2011-10-27 12:30:00,58.29,58.38,58.27,58.36,11900.0,33.8158,33.868,33.8042,33.8564,11900.0
2011-10-27 12:35:00,58.36,58.38,58.3,58.33,10400.0,33.8564,33.868,33.8216,33.839,10400.0
2011-10-27 12:40:00,58.33,58.37,58.3,58.37,11300.0,33.839,33.8622,33.8216,33.8622,11300.0
2011-10-27 12:45:00,58.36,58.41,58.33,58.37,11900.0,33.8564,33.8854,33.839,33.8622,11900.0
2011-10-27 12:50:00,58.38,58.39,58.22,58.22,84600.0,33.868,33.8738,33.7752,33.7752,84600.0
2011-10-27 12:55:00,58.22,58.28,58.22,58.27,6500.0,33.7752,33.81,33.7752,33.8042,6500.0
2011-10-27 13:00:00,58.28,58.32,58.23,58.25,16500.0,33.81,33.8332,33.781,33.7926,16500.0
2011-10-27 13:05:00,58.27,58.29,58.18,58.18,14700.0,33.8042,33.8158,33.752,33.752,14700.0
2011-10-27 13:10:00,58.21,58.36,58.2,58.32,35100.0,33.7694,33.8564,33.7636,33.8332,35100.0
2011-10-27 13:15:00,58.31,58.32,58.23,58.27,19300.0,33.8274,33.8332,33.781,33.8042,19300.0
2011-10-27 13:20:00,58.26,58.31,58.24,58.26,14800.0,33.7984,33.8274,33.7868,33.7984,14800.0
2011-10-27 13:25:00,58.3,58.35,58.28,58.32,7500.0,33.8216,33.8506,33.81,33.8332,7500.0
2011-10-27 13:30:00,58.33,58.34,58.31,58.31,5400.0,33.839,33.8448,33.8274,33.8274,5400.0
2011-10-27 13:35:00,58.33,58.39,58.33,58.39,17100.0,33.839,33.8738,33.839,33.8738,17100.0
2011-10-27 13:40:00,58.4,58.41,58.33,58.37,15100.0,33.8796,33.8854,33.839,33.8622,15100.0
2011-10-27 13:45:00,58.39,58.41,58.36,58.41,8800.0,33.8738,33.8854,33.8564,33.8854,8800.0
2011-10-27 13:50:00,58.41,58.53,58.41,58.53,12700.0,33.8854,33.955,33.8854,33.955,12700.0
2011-10-27 13:55:00,58.53,58.57,58.51,58.55,15200.0,33.955,33.9782,33.9434,33.9666,15200.0
2011-10-27 14:00:00,58.56,58.68,58.55,58.66,20100.0,33.9724,34.0421,33.9666,34.0305,20100.0
2011-10-27 14:05:00,58.66,58.69,58.47,58.47,13500.0,34.0305,34.0479,33.9202,33.9202,13500.0
2011-10-27 14:10:00,58.48,58.48,58.32,58.42,15400.0,33.926,33.926,33.8332,33.8912,15400.0
2011-10-27 14:15:00,58.42,58.47,58.39,58.43,15200.0,33.8912,33.9202,33.8738,33.897,15200.0
2011-10-27 14:20:00,58.46,58.61,58.46,58.6,19200.0,33.9144,34.0015,33.9144,33.9957,19200.0
2011-10-27 14:25:00,58.6,58.72,58.58,58.72,13400.0,33.9957,34.0653,33.984,34.0653,13400.0
2011-10-27 14:30:00,58.74,58.75,58.61,58.67,13600.0,34.0769,34.0827,34.0015,34.0363,13600.0
2011-10-27 14:35:00,58.69,58.84,58.66,58.81,72900.0,34.0479,34.1349,34.0305,34.1175,72900.0
2011-10-27 14:40:00,58.82,58.83,58.63,58.74,20500.0,34.1233,34.1291,34.0131,34.0769,20500.0
2011-10-27 14:45:00,58.75,58.79,58.66,58.66,13000.0,34.0827,34.1059,34.0305,34.0305,13000.0
2011-10-27 14:50:00,58.65,58.75,58.65,58.68,11700.0,34.0247,34.0827,34.0247,34.0421,11700.0
2011-10-27 14:55:00,58.7,58.8,58.68,58.76,16000.0,34.0537,34.1117,34.0421,34.0885,16000.0
2011-10-27 15:00:00,58.77,58.87,58.76,58.8,20600.0,34.0943,34.1523,34.0885,34.1117,20600.0
2011-10-27 15:05:00,58.83,58.92,58.8,58.88,19800.0,34.1291,34.1813,34.1117,34.1581,19800.0
2011-10-27 15:10:00,58.87,58.94,58.87,58.92,13600.0,34.1523,34.1929,34.1523,34.1813,13600.0
2011-10-27 15:15:00,58.92,59.04,58.88,59.04,31300.0,34.1813,34.2509,34.1581,34.2509,31300.0
2011-10-27 15:20:00,59.04,59.12,58.99,59.09,22500.0,34.2509,34.2973,34.2219,34.2799,22500.0
2011-10-27 15:25:00,59.06,59.11,58.99,58.99,21600.0,34.2625,34.2915,34.2219,34.2219,21600.0
2011-10-27 15:30:00,59.02,59.06,58.95,58.95,28400.0,34.2393,34.2625,34.1987,34.1987,28400.0
2011-10-27 15:35:00,58.95,58.99,58.91,58.96,24900.0,34.1987,34.2219,34.1755,34.2045,24900.0
2011-10-27 15:40:00,58.96,59.06,58.94,58.99,34100.0,34.2045,34.2625,34.1929,34.2219,34100.0
2011-10-27 15:45:00,58.98,58.99,58.61,58.71,41600.0,34.2161,34.2219,34.0015,34.0595,41600.0
2011-10-27 15:50:00,58.73,58.74,58.51,58.58,47000.0,34.0711,34.0769,33.9434,33.984,47000.0
2011-10-27 15:55:00,58.54,58.74,58.51,58.72,151800.0,33.9608,34.0769,33.9434,34.0653,151800.0
2011-10-28 09:30:00,58.15,58.6,58.07,58.49,84900.0,33.7346,33.9957,33.6882,33.9318,84900.0
2011-10-28 09:35:00,58.5,58.74,58.34,58.73,33200.0,33.9376,34.0769,33.8448,34.0711,33200.0
2011-10-28 09:40:00,58.75,58.79,58.63,58.69,12700.0,34.0827,34.1059,34.0131,34.0479,12700.0
2011-10-28 09:45:00,58.66,58.73,58.41,58.44,47200.0,34.0305,34.0711,33.8854,33.9028,47200.0
2011-10-28 09:50:00,58.43,58.44,58.35,58.44,17100.0,33.897,33.9028,33.8506,33.9028,17100.0
2011-10-28 09:55:00,58.5,58.55,58.36,58.47,18900.0,33.9376,33.9666,33.8564,33.9202,18900.0
2011-10-28 10:00:00,58.46,58.48,58.3,58.31,25100.0,33.9144,33.926,33.8216,33.8274,25100.0
2011-10-28 10:05:00,58.3,58.33,58.22,58.28,18400.0,33.8216,33.839,33.7752,33.81,18400.0
2011-10-28 10:10:00,58.3,58.41,58.26,58.35,27000.0,33.8216,33.8854,33.7984,33.8506,27000.0
2011-10-28 10:15:00,58.34,58.46,58.34,58.46,48600.0,33.8448,33.9144,33.8448,33.9144,48600.0
2011-10-28 10:20:00,58.46,58.65,58.44,58.64,188400.0,33.9144,34.0247,33.9028,34.0189,188400.0
2011-10-28 10:25:00,58.64,58.71,58.6,58.6,86500.0,34.0189,34.0595,33.9957,33.9957,86500.0
2011-10-28 10:30:00,58.6,58.6,58.55,58.57,10100.0,33.9957,33.9957,33.9666,33.9782,10100.0
2011-10-28 10:35:00,58.57,58.7,58.56,58.68,25800.0,33.9782,34.0537,33.9724,34.0421,25800.0
2011-10-28 10:40:00,58.7,58.71,58.55,58.59,29200.0,34.0537,34.0595,33.9666,33.9899,29200.0
2011-10-28 10:45:00,58.58,58.62,58.55,58.57,5500.0,33.984,34.0073,33.9666,33.9782,5500.0
2011-10-28 10:50:00,58.58,58.61,58.48,58.61,11400.0,33.984,34.0015,33.926,34.0015,11400.0
2011-10-28 10:55:00,58.6,58.61,58.53,58.59,9100.0,33.9957,34.0015,33.955,33.9899,9100.0
2011-10-28 11:00:00,58.61,58.64,58.6,58.62,5600.0,34.0015,34.0189,33.9957,34.0073,5600.0
2011-10-28 11:05:00,58.61,58.67,58.54,58.67,8500.0,34.0015,34.0363,33.9608,34.0363,8500.0
2011-10-28 11:10:00,58.67,58.75,58.66,58.73,24500.0,34.0363,34.0827,34.0305,34.0711,24500.0
2011-10-28 11:15:00,58.74,58.75,58.65,58.73,9400.0,34.0769,34.0827,34.0247,34.0711,9400.0
2011-10-28 11:20:00,58.71,58.76,58.7,58.72,3400.0,34.0595,34.0885,34.0537,34.0653,3400.0
2011-10-28 11:25:00,58.68,58.7,58.61,58.67,17600.0,34.0421,34.0537,34.0015,34.0363,17600.0
2011-10-28 11:30:00,58.68,58.76,58.67,58.75,5700.0,34.0421,34.0885,34.0363,34.0827,5700.0
2011-10-28 11:35:00,58.76,58.79,58.58,58.6,14300.0,34.0885,34.1059,33.984,33.9957,14300.0
2011-10-28 11:40:00,58.61,58.69,58.58,58.61,20200.0,34.0015,34.0479,33.984,34.0015,20200.0
2011-10-28 11:45:00,58.62,58.66,58.59,58.63,22000.0,34.0073,34.0305,33.9899,34.0131,22000.0
2011-10-28 11:50:00,58.63,58.66,58.56,58.56,9400.0,34.0131,34.0305,33.9724,33.9724,9400.0
2011-10-28 11:55:00,58.55,58.57,58.46,58.49,22600.0,33.9666,33.9782,33.9144,33.9318,22600.0
2011-10-28 12:00:00,58.48,58.56,58.46,58.56,6500.0,33.926,33.9724,33.9144,33.9724,6500.0
2011-10-28 12:05:00,58.56,58.6,58.53,58.59,9600.0,33.9724,33.9957,33.955,33.9899,9600.0
2011-10-28 12:10:00,58.6,58.68,58.59,58.68,4200.0,33.9957,34.0421,33.9899,34.0421,4200.0
2011-10-28 12:15:00,58.69,58.69,58.61,58.65,7400.0,34.0479,34.0479,34.0015,34.0247,7400.0
2011-10-28 12:20:00,58.65,58.65,58.55,58.56,10500.0,34.0247,34.0247,33.9666,33.9724,10500.0
2011-10-28 12:25:00,58.56,58.56,58.46,58.49,9100.0,33.9724,33.9724,33.9144,33.9318,9100.0
2011-10-28 12:30:00,58.5,58.6,58.49,58.6,8900.0,33.9376,33.9957,33.9318,33.9957,8900.0
2011-10-28 12:35:00,58.59,58.64,58.56,58.58,15600.0,33.9899,34.0189,33.9724,33.984,15600.0
2011-10-28 12:40:00,58.59,58.68,58.59,58.59,11100.0,33.9899,34.0421,33.9899,33.9899,11100.0
2011-10-28 12:45:00,58.57,58.68,58.56,58.68,15000.0,33.9782,34.0421,33.9724,34.0421,15000.0
2011-10-28 12:50:00,58.67,58.68,58.56,58.56,8600.0,34.0363,34.0421,33.9724,33.9724,8600.0
2011-10-28 12:55:00,58.57,58.7,58.57,58.68,6300.0,33.9782,34.0537,33.9782,34.0421,6300.0
2011-10-28 13:00:00,58.69,58.74,58.67,58.72,3000.0,34.0479,34.0769,34.0363,34.0653,3000.0
2011-10-28 13:05:00,58.72,58.72,58.62,58.64,11000.0,34.0653,34.0653,34.0073,34.0189,11000.0
2011-10-28 13:10:00,58.65,58.69,58.62,58.68,8600.0,34.0247,34.0479,34.0073,34.0421,8600.0
2011-10-28 13:15:00,58.69,58.75,58.68,58.68,18500.0,34.0479,34.0827,34.0421,34.0421,18500.0
2011-10-28 13:20:00,58.69,58.75,58.68,58.7,15000.0,34.0479,34.0827,34.0421,34.0537,15000.0
2011-10-28 13:25:00,58.71,58.77,58.71,58.74,23800.0,34.0595,34.0943,34.0595,34.0769,23800.0
2011-10-28 13:30:00,58.73,58.75,58.68,58.73,9600.0,34.0711,34.0827,34.0421,34.0711,9600.0
2011-10-28 13:35:00,58.71,58.74,58.58,58.61,32600.0,34.0595,34.0769,33.984,34.0015,32600.0
2011-10-28 13:40:00,58.61,58.61,58.41,58.41,16800.0,34.0015,34.0015,33.8854,33.8854,16800.0
2011-10-28 13:45:00,58.41,58.42,58.27,58.32,15900.0,33.8854,33.8912,33.8042,33.8332,15900.0
2011-10-28 13:50:00,58.31,58.39,58.3,58.32,9900.0,33.8274,33.8738,33.8216,33.8332,9900.0
2011-10-28 13:55:00,58.33,58.41,58.3,58.38,13900.0,33.839,33.8854,33.8216,33.868,13900.0
2011-10-28 14:00:00,58.37,58.44,58.35,58.37,10000.0,33.8622,33.9028,33.8506,33.8622,10000.0
2011-10-28 14:05:00,58.38,58.39,58.23,58.33,24100.0,33.868,33.8738,33.781,33.839,24100.0
2011-10-28 14:10:00,58.33,58.35,58.27,58.34,20600.0,33.839,33.8506,33.8042,33.8448,20600.0
2011-10-28 14:15:00,58.35,58.35,58.12,58.15,18800.0,33.8506,33.8506,33.7172,33.7346,18800.0
2011-10-28 14:20:00,58.16,58.26,58.16,58.24,9200.0,33.7404,33.7984,33.7404,33.7868,9200.0
2011-10-28 14:25:00,58.25,58.34,58.24,58.34,5400.0,33.7926,33.8448,33.7868,33.8448,5400.0
2011-10-28 14:30:00,58.34,58.44,58.33,58.43,14800.0,33.8448,33.9028,33.839,33.897,14800.0
2011-10-28 14:35:00,58.44,58.46,58.37,58.42,16000.0,33.9028,33.9144,33.8622,33.8912,16000.0
2011-10-28 14:40:00,58.44,58.52,58.44,58.52,10800.0,33.9028,33.9492,33.9028,33.9492,10800.0
2011-10-28 14:45:00,58.52,58.55,58.36,58.36,10200.0,33.9492,33.9666,33.8564,33.8564,10200.0
2011-10-28 14:50:00,58.35,58.39,58.27,58.3,13500.0,33.8506,33.8738,33.8042,33.8216,13500.0
2011-10-28 14:55:00,58.3,58.3,58.22,58.3,123400.0,33.8216,33.8216,33.7752,33.8216,123400.0
2011-10-28 15:00:00,58.3,58.5,58.3,58.45,30000.0,33.8216,33.9376,33.8216,33.9086,30000.0
2011-10-28 15:05:00,58.47,58.58,58.47,58.54,16400.0,33.9202,33.984,33.9202,33.9608,16400.0
2011-10-28 15:10:00,58.54,58.55,58.47,58.5,17000.0,33.9608,33.9666,33.9202,33.9376,17000.0
2011-10-28 15:15:00,58.5,58.52,58.35,58.36,13700.0,33.9376,33.9492,33.8506,33.8564,13700.0
2011-10-28 15:20:00,58.36,58.49,58.36,58.49,17600.0,33.8564,33.9318,33.8564,33.9318,17600.0
2011-10-28 15:25:00,58.51,58.52,58.45,58.47,22000.0,33.9434,33.9492,33.9086,33.9202,22000.0
2011-10-28 15:30:00,58.47,58.48,58.41,58.46,16300.0,33.9202,33.926,33.8854,33.9144,16300.0
2011-10-28 15:35:00,58.47,58.53,58.39,58.51,28700.0,33.9202,33.955,33.8738,33.9434,28700.0
2011-10-28 15:40:00,58.53,58.56,58.45,58.54,22000.0,33.955,33.9724,33.9086,33.9608,22000.0
2011-10-28 15:45:00,58.55,58.65,58.49,58.63,19200.0,33.9666,34.0247,33.9318,34.0131,19200.0
2011-10-28 15:50:00,58.64,58.83,58.63,58.8,27300.0,34.0189,34.1291,34.0131,34.1117,27300.0
2011-10-28 15:55:00,58.8,58.8,58.7,58.76,32200.0,34.1117,34.1117,34.0537,34.0885,32200.0
2011-10-31 09:30:00,58.13,58.24,57.78,57.81,60900.0,33.723,33.7868,33.5199,33.5373,60900.0
2011-10-31 09:35:00,57.8,57.83,57.64,57.83,19900.0,33.5315,33.549,33.4387,33.549,19900.0
2011-10-31 09:40:00,57.78,57.89,57.6,57.72,13700.0,33.5199,33.5838,33.4155,33.4851,13700.0
2011-10-31 09:45:00,57.7,57.72,57.62,57.7,14000.0,33.4735,33.4851,33.4271,33.4735,14000.0
2011-10-31 09:50:00,57.71,57.99,57.71,57.94,16200.0,33.4793,33.6418,33.4793,33.6128,16200.0
2011-10-31 09:55:00,57.95,57.99,57.91,57.95,13400.0,33.6186,33.6418,33.5954,33.6186,13400.0
2011-10-31 10:00:00,57.93,58.05,57.89,58.04,10200.0,33.607,33.6766,33.5838,33.6708,10200.0
2011-10-31 10:05:00,58.06,58.32,58.06,58.32,10500.0,33.6824,33.8332,33.6824,33.8332,10500.0
2011-10-31 10:10:00,58.33,58.4,58.28,58.34,17600.0,33.839,33.8796,33.81,33.8448,17600.0
2011-10-31 10:15:00,58.33,58.37,58.32,58.33,7000.0,33.839,33.8622,33.8332,33.839,7000.0
2011-10-31 10:20:00,58.3,58.35,58.25,58.28,18400.0,33.8216,33.8506,33.7926,33.81,18400.0
2011-10-31 10:25:00,58.3,58.45,58.29,58.32,37400.0,33.8216,33.9086,33.8158,33.8332,37400.0
2011-10-31 10:30:00,58.32,58.44,58.31,58.38,25800.0,33.8332,33.9028,33.8274,33.868,25800.0
2011-10-31 10:35:00,58.38,58.38,58.27,58.31,31600.0,33.868,33.868,33.8042,33.8274,31600.0
2011-10-31 10:40:00,58.31,58.41,58.3,58.38,27000.0,33.8274,33.8854,33.8216,33.868,27000.0
2011-10-31 10:45:00,58.4,58.46,58.35,58.45,25700.0,33.8796,33.9144,33.8506,33.9086,25700.0
2011-10-31 10:50:00,58.46,58.55,58.46,58.48,7400.0,33.9144,33.9666,33.9144,33.926,7400.0
2011-10-31 10:55:00,58.47,58.66,58.47,58.58,33100.0,33.9202,34.0305,33.9202,33.984,33100.0
2011-10-31 11:00:00,58.59,58.72,58.58,58.63,15600.0,33.9899,34.0653,33.984,34.0131,15600.0
2011-10-31 11:05:00,58.62,58.76,58.61,58.75,28200.0,34.0073,34.0885,34.0015,34.0827,28200.0
2011-10-31 11:10:00,58.76,58.77,58.7,58.73,26500.0,34.0885,34.0943,34.0537,34.0711,26500.0
2011-10-31 11:15:00,58.71,58.72,58.64,58.68,26200.0,34.0595,34.0653,34.0189,34.0421,26200.0
2011-10-31 11:20:00,58.69,58.7,58.52,58.55,17500.0,34.0479,34.0537,33.9492,33.9666,17500.0
2011-10-31 11:25:00,58.56,58.65,58.55,58.63,10700.0,33.9724,34.0247,33.9666,34.0131,10700.0
2011-10-31 11:30:00,58.63,58.7,58.6,58.63,9500.0,34.0131,34.0537,33.9957,34.0131,9500.0
2011-10-31 11:35:00,58.65,58.66,58.62,58.65,4100.0,34.0247,34.0305,34.0073,34.0247,4100.0
2011-10-31 11:40:00,58.67,58.7,58.65,58.67,7300.0,34.0363,34.0537,34.0247,34.0363,7300.0
2011-10-31 11:45:00,58.7,58.72,58.66,58.72,7200.0,34.0537,34.0653,34.0305,34.0653,7200.0
2011-10-31 11:50:00,58.71,58.8,58.68,58.78,46300.0,34.0595,34.1117,34.0421,34.1001,46300.0
2011-10-31 11:55:00,58.77,58.79,58.68,58.69,13200.0,34.0943,34.1059,34.0421,34.0479,13200.0
2011-10-31 12:00:00,58.69,58.77,58.69,58.76,72700.0,34.0479,34.0943,34.0479,34.0885,72700.0
2011-10-31 12:05:00,58.76,58.83,58.75,58.83,11400.0,34.0885,34.1291,34.0827,34.1291,11400.0
2011-10-31 12:10:00,58.82,58.9,58.82,58.89,20000.0,34.1233,34.1697,34.1233,34.1639,20000.0
2011-10-31 12:15:00,58.89,58.89,58.69,58.73,19000.0,34.1639,34.1639,34.0479,34.0711,19000.0
2011-10-31 12:20:00,58.72,58.75,58.7,58.72,2500.0,34.0653,34.0827,34.0537,34.0653,2500.0
2011-10-31 12:25:00,58.69,58.7,58.59,58.61,13400.0,34.0479,34.0537,33.9899,34.0015,13400.0
2011-10-31 12:30:00,58.6,58.72,58.6,58.72,16500.0,33.9957,34.0653,33.9957,34.0653,16500.0
2011-10-31 12:35:00,58.73,58.8,58.72,58.79,10900.0,34.0711,34.1117,34.0653,34.1059,10900.0
2011-10-31 12:40:00,58.78,58.8,58.74,58.74,26000.0,34.1001,34.1117,34.0769,34.0769,26000.0
2011-10-31 12:45:00,58.76,58.77,58.68,58.76,92000.0,34.0885,34.0943,34.0421,34.0885,92000.0
2011-10-31 12:50:00,58.74,58.77,58.72,58.72,119900.0,34.0769,34.0943,34.0653,34.0653,119900.0
2011-10-31 12:55:00,58.72,58.74,58.69,58.7,7300.0,34.0653,34.0769,34.0479,34.0537,7300.0
2011-10-31 13:00:00,58.71,58.8,58.71,58.75,11800.0,34.0595,34.1117,34.0595,34.0827,11800.0
2011-10-31 13:05:00,58.76,58.77,58.68,58.69,6800.0,34.0885,34.0943,34.0421,34.0479,6800.0
2011-10-31 13:10:00,58.7,58.74,58.65,58.68,15900.0,34.0537,34.0769,34.0247,34.0421,15900.0
2011-10-31 13:15:00,58.68,58.68,58.61,58.61,15000.0,34.0421,34.0421,34.0015,34.0015,15000.0
2011-10-31 13:20:00,58.6,58.65,58.57,58.6,13700.0,33.9957,34.0247,33.9782,33.9957,13700.0
2011-10-31 13:25:00,58.6,58.61,58.55,58.6,9200.0,33.9957,34.0015,33.9666,33.9957,9200.0
2011-10-31 13:30:00,58.6,58.69,58.6,58.64,10600.0,33.9957,34.0479,33.9957,34.0189,10600.0
2011-10-31 13:35:00,58.64,58.73,58.63,58.7,24200.0,34.0189,34.0711,34.0131,34.0537,24200.0
2011-10-31 13:40:00,58.71,58.76,58.67,58.76,8400.0,34.0595,34.0885,34.0363,34.0885,8400.0
2011-10-31 13:45:00,58.74,58.81,58.73,58.81,7600.0,34.0769,34.1175,34.0711,34.1175,7600.0
2011-10-31 13:50:00,58.84,58.89,58.83,58.85,9600.0,34.1349,34.1639,34.1291,34.1407,9600.0
2011-10-31 13:55:00,58.85,58.86,58.73,58.76,18200.0,34.1407,34.1465,34.0711,34.0885,18200.0
2011-10-31 14:00:00,58.76,58.84,58.74,58.84,22800.0,34.0885,34.1349,34.0769,34.1349,22800.0
2011-10-31 14:05:00,58.83,58.83,58.78,58.81,14000.0,34.1291,34.1291,34.1001,34.1175,14000.0
2011-10-31 14:10:00,58.81,58.83,58.78,58.82,12300.0,34.1175,34.1291,34.1001,34.1233,12300.0
2011-10-31 14:15:00,58.81,58.82,58.73,58.79,22900.0,34.1175,34.1233,34.0711,34.1059,22900.0
2011-10-31 14:20:00,58.82,58.9,58.81,58.81,25500.0,34.1233,34.1697,34.1175,34.1175,25500.0
2011-10-31 14:25:00,58.81,58.82,58.77,58.8,16700.0,34.1175,34.1233,34.0943,34.1117,16700.0
2011-10-31 14:30:00,58.81,58.84,58.76,58.83,11200.0,34.1175,34.1349,34.0885,34.1291,11200.0
2011-10-31 14:35:00,58.81,58.81,58.75,58.78,16200.0,34.1175,34.1175,34.0827,34.1001,16200.0
2011-10-31 14:40:00,58.8,58.8,58.7,58.74,26300.0,34.1117,34.1117,34.0537,34.0769,26300.0
2011-10-31 14:45:00,58.75,58.75,58.68,58.75,23300.0,34.0827,34.0827,34.0421,34.0827,23300.0
2011-10-31 14:50:00,58.76,58.8,58.75,58.78,10800.0,34.0885,34.1117,34.0827,34.1001,10800.0
2011-10-31 14:55:00,58.78,58.84,58.78,58.82,15900.0,34.1001,34.1349,34.1001,34.1233,15900.0
2011-10-31 15:00:00,58.8,58.83,58.73,58.73,23900.0,34.1117,34.1291,34.0711,34.0711,23900.0
2011-10-31 15:05:00,58.74,58.76,58.68,58.69,28200.0,34.0769,34.0885,34.0421,34.0479,28200.0
2011-10-31 15:10:00,58.67,58.74,58.63,58.63,20000.0,34.0363,34.0769,34.0131,34.0131,20000.0
2011-10-31 15:15:00,58.63,58.63,58.52,58.52,23400.0,34.0131,34.0131,33.9492,33.9492,23400.0
2011-10-31 15:20:00,58.51,58.56,58.47,58.51,29600.0,33.9434,33.9724,33.9202,33.9434,29600.0
2011-10-31 15:25:00,58.5,58.5,58.35,58.42,56300.0,33.9376,33.9376,33.8506,33.8912,56300.0
2011-10-31 15:30:00,58.42,58.44,58.36,58.37,33200.0,33.8912,33.9028,33.8564,33.8622,33200.0
2011-10-31 15:35:00,58.39,58.53,58.39,58.48,45700.0,33.8738,33.955,33.8738,33.926,45700.0
2011-10-31 15:40:00,58.46,58.54,58.41,58.49,80100.0,33.9144,33.9608,33.8854,33.9318,80100.0
2011-10-31 15:45:00,58.5,58.53,58.36,58.43,68800.0,33.9376,33.955,33.8564,33.897,68800.0
2011-10-31 15:50:00,58.43,58.56,58.38,58.51,24400.0,33.897,33.9724,33.868,33.9434,24400.0
2011-10-31 15:55:00,58.5,58.5,58.12,58.13,101300.0,33.9376,33.9376,33.7172,33.723,101300.0
2011-11-01 09:30:00,56.56,56.78,56.29,56.74,171000.0,32.8122,32.9398,32.6556,32.9166,171000.0
2011-11-01 09:35:00,56.79,57.11,56.75,56.83,63200.0,32.9456,33.1313,32.9224,32.9688,63200.0
2011-11-01 09:40:00,56.85,57.06,56.67,56.95,50900.0,32.9804,33.1023,32.876,33.0384,50900.0
2011-11-01 09:45:00,56.91,56.93,56.74,56.79,59900.0,33.0152,33.0268,32.9166,32.9456,59900.0
2011-11-01 09:50:00,56.78,56.96,56.72,56.79,27700.0,32.9398,33.0442,32.905,32.9456,27700.0
2011-11-01 09:55:00,56.81,56.99,56.75,56.92,12900.0,32.9572,33.0616,32.9224,33.021,12900.0
2011-11-01 10:00:00,56.92,57.11,56.7,57.1,36000.0,33.021,33.1313,32.8934,33.1255,36000.0
2011-11-01 10:05:00,57.12,57.13,56.94,57.03,28100.0,33.1371,33.1429,33.0326,33.0848,28100.0
2011-11-01 10:10:00,57.02,57.15,56.96,57.06,34700.0,33.079,33.1545,33.0442,33.1023,34700.0
2011-11-01 10:15:00,57.06,57.19,57.02,57.15,47300.0,33.1023,33.1777,33.079,33.1545,47300.0
2011-11-01 10:20:00,57.15,57.21,57.07,57.2,28900.0,33.1545,33.1893,33.1081,33.1835,28900.0
2011-11-01 10:25:00,57.19,57.51,57.19,57.44,45800.0,33.1777,33.3633,33.1777,33.3227,45800.0
2011-11-01 10:30:00,57.46,57.54,57.4,57.48,30700.0,33.3343,33.3807,33.2995,33.3459,30700.0
2011-11-01 10:35:00,57.48,57.56,57.44,57.54,144500.0,33.3459,33.3923,33.3227,33.3807,144500.0
2011-11-01 10:40:00,57.54,57.55,57.34,57.4,31800.0,33.3807,33.3865,33.2647,33.2995,31800.0
2011-11-01 10:45:00,57.41,57.41,57.27,57.3,22600.0,33.3053,33.3053,33.2241,33.2415,22600.0
2011-11-01 10:50:00,57.3,57.41,57.27,57.29,26100.0,33.2415,33.3053,33.2241,33.2357,26100.0
2011-11-01 10:55:00,57.29,57.41,57.15,57.16,40800.0,33.2357,33.3053,33.1545,33.1603,40800.0
2011-11-01 11:00:00,57.15,57.25,57.11,57.11,13400.0,33.1545,33.2125,33.1313,33.1313,13400.0
2011-11-01 11:05:00,57.13,57.24,57.1,57.2,48000.0,33.1429,33.2067,33.1255,33.1835,48000.0
2011-11-01 11:10:00,57.23,57.36,57.21,57.32,16600.0,33.2009,33.2763,33.1893,33.2531,16600.0
2011-11-01 11:15:00,57.33,57.42,57.29,57.35,23300.0,33.2589,33.3111,33.2357,33.2705,23300.0
2011-11-01 11:20:00,57.38,57.39,57.19,57.23,39900.0,33.2879,33.2937,33.1777,33.2009,39900.0
2011-11-01 11:25:00,57.24,57.3,57.13,57.2,20500.0,33.2067,33.2415,33.1429,33.1835,20500.0
2011-11-01 11:30:00,57.18,57.21,57.04,57.08,25500.0,33.1719,33.1893,33.0906,33.1139,25500.0
2011-11-01 11:35:00,57.04,57.21,57.03,57.2,44700.0,33.0906,33.1893,33.0848,33.1835,44700.0
2011-11-01 11:40:00,57.19,57.21,57.02,57.11,30100.0,33.1777,33.1893,33.079,33.1313,30100.0
2011-11-01 11:45:00,57.11,57.24,57.05,57.12,22200.0,33.1313,33.2067,33.0964,33.1371,22200.0
2011-11-01 11:50:00,57.12,57.18,57.04,57.15,45400.0,33.1371,33.1719,33.0906,33.1545,45400.0
2011-11-01 11:55:00,57.16,57.16,57.04,57.04,17100.0,33.1603,33.1603,33.0906,33.0906,17100.0
2011-11-01 12:00:00,57.04,57.08,56.88,56.93,39200.0,33.0906,33.1139,32.9978,33.0268,39200.0
2011-11-01 12:05:00,56.9,57.09,56.87,57.08,19900.0,33.0094,33.1197,32.992,33.1139,19900.0
2011-11-01 12:10:00,57.1,57.25,57.07,57.09,31000.0,33.1255,33.2125,33.1081,33.1197,31000.0
2011-11-01 12:15:00,57.08,57.08,56.91,56.98,25900.0,33.1139,33.1139,33.0152,33.0558,25900.0
2011-11-01 12:20:00,56.96,56.97,56.85,56.91,29800.0,33.0442,33.05,32.9804,33.0152,29800.0
2011-11-01 12:25:00,56.88,56.99,56.87,56.88,17900.0,32.9978,33.0616,32.992,32.9978,17900.0
2011-11-01 12:30:00,56.87,57.1,56.85,57.03,21700.0,32.992,33.1255,32.9804,33.0848,21700.0
2011-11-01 12:35:00,57.03,57.19,57.03,57.13,23300.0,33.0848,33.1777,33.0848,33.1429,23300.0
2011-11-01 12:40:00,57.18,57.21,57.04,57.11,38000.0,33.1719,33.1893,33.0906,33.1313,38000.0
2011-11-01 12:45:00,57.05,57.08,56.84,56.88,23500.0,33.0964,33.1139,32.9746,32.9978,23500.0
2011-11-01 12:50:00,56.87,56.95,56.84,56.89,20900.0,32.992,33.0384,32.9746,33.0036,20900.0
2011-11-01 12:55:00,56.9,56.94,56.82,56.84,15600.0,33.0094,33.0326,32.963,32.9746,15600.0
2011-11-01 13:00:00,56.8,56.84,56.72,56.76,16200.0,32.9514,32.9746,32.905,32.9282,16200.0
2011-11-01 13:05:00,56.77,56.88,56.67,56.68,17300.0,32.934,32.9978,32.876,32.8818,17300.0
2011-11-01 13:10:00,56.67,56.78,56.63,56.69,27400.0,32.876,32.9398,32.8528,32.8876,27400.0
2011-11-01 13:15:00,56.68,56.8,56.59,56.68,25400.0,32.8818,32.9514,32.8296,32.8818,25400.0
2011-11-01 13:20:00,56.63,56.63,56.43,56.48,23400.0,32.8528,32.8528,32.7368,32.7658,23400.0
2011-11-01 13:25:00,56.47,56.89,56.47,56.81,52400.0,32.76,33.0036,32.76,32.9572,52400.0
2011-11-01 13:30:00,56.83,56.97,56.72,56.87,45200.0,32.9688,33.05,32.905,32.992,45200.0
2011-11-01 13:35:00,56.91,56.99,56.79,56.86,35900.0,33.0152,33.0616,32.9456,32.9862,35900.0
2011-11-01 13:40:00,56.85,57.02,56.84,57.01,32700.0,32.9804,33.079,32.9746,33.0732,32700.0
2011-11-01 13:45:00,57.01,57.19,57.0,57.12,49100.0,33.0732,33.1777,33.0674,33.1371,49100.0
2011-11-01 13:50:00,57.12,57.19,56.96,57.01,26600.0,33.1371,33.1777,33.0442,33.0732,26600.0
2011-11-01 13:55:00,57.0,57.02,56.72,56.84,31100.0,33.0674,33.079,32.905,32.9746,31100.0
2011-11-01 14:00:00,56.82,56.93,56.73,56.83,28200.0,32.963,33.0268,32.9108,32.9688,28200.0
2011-11-01 14:05:00,56.83,56.99,56.8,56.97,35200.0,32.9688,33.0616,32.9514,33.05,35200.0
2011-11-01 14:10:00,56.96,56.99,56.82,56.97,24800.0,33.0442,33.0616,32.963,33.05,24800.0
2011-11-01 14:15:00,56.97,56.98,56.79,56.87,29600.0,33.05,33.0558,32.9456,32.992,29600.0
2011-11-01 14:20:00,56.86,57.04,56.85,57.02,18700.0,32.9862,33.0906,32.9804,33.079,18700.0
2011-11-01 14:25:00,57.06,57.19,56.98,57.01,28900.0,33.1023,33.1777,33.0558,33.0732,28900.0
2011-11-01 14:30:00,56.98,56.99,56.88,56.93,9800.0,33.0558,33.0616,32.9978,33.0268,9800.0
2011-11-01 14:35:00,56.94,56.96,56.72,56.75,18100.0,33.0326,33.0442,32.905,32.9224,18100.0
2011-11-01 14:40:00,56.75,56.78,56.63,56.69,38100.0,32.9224,32.9398,32.8528,32.8876,38100.0
2011-11-01 14:45:00,56.7,56.75,56.59,56.6,42100.0,32.8934,32.9224,32.8296,32.8354,42100.0
2011-11-01 14:50:00,56.6,56.67,56.37,56.43,68200.0,32.8354,32.876,32.702,32.7368,68200.0
2011-11-01 14:55:00,56.42,56.49,56.35,56.49,59100.0,32.731,32.7716,32.6904,32.7716,59100.0
2011-11-01 15:00:00,56.46,56.52,56.26,56.34,61800.0,32.7542,32.789,32.6381,32.6846,61800.0
2011-11-01 15:05:00,56.35,56.4,56.26,56.36,59500.0,32.6904,32.7194,32.6381,32.6962,59500.0
2011-11-01 15:10:00,56.35,56.5,56.27,56.5,42900.0,32.6904,32.7774,32.6439,32.7774,42900.0
2011-11-01 15:15:00,56.51,56.51,56.33,56.45,52100.0,32.7832,32.7832,32.6788,32.7484,52100.0
2011-11-01 15:20:00,56.44,56.46,56.31,56.35,60400.0,32.7426,32.7542,32.6672,32.6904,60400.0
2011-11-01 15:25:00,56.36,56.52,56.36,56.49,59800.0,32.6962,32.789,32.6962,32.7716,59800.0
2011-11-01 15:30:00,56.49,56.67,56.46,56.51,41000.0,32.7716,32.876,32.7542,32.7832,41000.0
2011-11-01 15:35:00,56.51,56.74,56.51,56.72,40800.0,32.7832,32.9166,32.7832,32.905,40800.0
2011-11-01 15:40:00,56.7,56.7,56.41,56.47,70800.0,32.8934,32.8934,32.7252,32.76,70800.0
2011-11-01 15:45:00,56.44,56.45,56.22,56.32,117300.0,32.7426,32.7484,32.6149,32.673,117300.0
2011-11-01 15:50:00,56.32,56.32,56.1,56.22,158700.0,32.673,32.673,32.5453,32.6149,158700.0
2011-11-01 15:55:00,56.21,56.25,55.99,56.1,255700.0,32.6091,32.6323,32.4815,32.5453,255700.0
2011-11-02 09:30:00,57.02,57.28,56.99,57.16,30500.0,33.079,33.2299,33.0616,33.1603,30500.0
2011-11-02 09:35:00,57.15,57.18,56.9,56.97,27400.0,33.1545,33.1719,33.0094,33.05,27400.0
2011-11-02 09:40:00,56.99,57.03,56.84,56.9,20500.0,33.0616,33.0848,32.9746,33.0094,20500.0
2011-11-02 09:45:00,56.91,56.92,56.79,56.88,21800.0,33.0152,33.021,32.9456,32.9978,21800.0
2011-11-02 09:50:00,56.88,56.92,56.82,56.84,23600.0,32.9978,33.021,32.963,32.9746,23600.0
2011-11-02 09:55:00,56.84,56.89,56.81,56.89,16700.0,32.9746,33.0036,32.9572,33.0036,16700.0
2011-11-02 10:00:00,56.97,57.05,56.93,56.99,17100.0,33.05,33.0964,33.0268,33.0616,17100.0
2011-11-02 10:05:00,57.0,57.2,56.99,57.16,18200.0,33.0674,33.1835,33.0616,33.1603,18200.0
2011-11-02 10:10:00,57.17,57.28,57.17,57.24,29500.0,33.1661,33.2299,33.1661,33.2067,29500.0
2011-11-02 10:15:00,57.25,57.25,57.16,57.17,16500.0,33.2125,33.2125,33.1603,33.1661,16500.0
2011-11-02 10:20:00,57.2,57.2,57.08,57.16,14100.0,33.1835,33.1835,33.1139,33.1603,14100.0
2011-11-02 10:25:00,57.17,57.24,57.17,57.23,7500.0,33.1661,33.2067,33.1661,33.2009,7500.0
2011-11-02 10:30:00,57.25,57.32,57.2,57.24,10100.0,33.2125,33.2531,33.1835,33.2067,10100.0
2011-11-02 10:35:00,57.25,57.34,57.23,57.25,29600.0,33.2125,33.2647,33.2009,33.2125,29600.0
2011-11-02 10:40:00,57.23,57.37,57.23,57.36,43300.0,33.2009,33.2821,33.2009,33.2763,43300.0
2011-11-02 10:45:00,57.37,57.47,57.32,57.47,31800.0,33.2821,33.3401,33.2531,33.3401,31800.0
2011-11-02 10:50:00,57.47,57.5,57.39,57.47,15600.0,33.3401,33.3575,33.2937,33.3401,15600.0
2011-11-02 10:55:00,57.47,57.56,57.47,57.52,15900.0,33.3401,33.3923,33.3401,33.3691,15900.0
2011-11-02 11:00:00,57.52,57.6,57.47,57.48,21200.0,33.3691,33.4155,33.3401,33.3459,21200.0
2011-11-02 11:05:00,57.47,57.61,57.47,57.6,47200.0,33.3401,33.4213,33.3401,33.4155,47200.0
2011-11-02 11:10:00,57.6,57.66,57.56,57.63,26100.0,33.4155,33.4503,33.3923,33.4329,26100.0
2011-11-02 11:15:00,57.63,57.71,57.63,57.71,25900.0,33.4329,33.4793,33.4329,33.4793,25900.0
2011-11-02 11:20:00,57.71,57.82,57.69,57.8,45400.0,33.4793,33.5432,33.4677,33.5315,45400.0
2011-11-02 11:25:00,57.81,57.81,57.76,57.78,25100.0,33.5373,33.5373,33.5083,33.5199,25100.0
2011-11-02 11:30:00,57.8,57.81,57.76,57.78,32900.0,33.5315,33.5373,33.5083,33.5199,32900.0
2011-11-02 11:35:00,57.78,57.79,57.69,57.7,12900.0,33.5199,33.5257,33.4677,33.4735,12900.0
2011-11-02 11:40:00,57.7,57.71,57.63,57.63,29600.0,33.4735,33.4793,33.4329,33.4329,29600.0
2011-11-02 11:45:00,57.63,57.64,57.43,57.43,40500.0,33.4329,33.4387,33.3169,33.3169,40500.0
2011-11-02 11:50:00,57.43,57.43,57.26,57.29,16800.0,33.3169,33.3169,33.2183,33.2357,16800.0
2011-11-02 11:55:00,57.28,57.33,57.27,57.3,8700.0,33.2299,33.2589,33.2241,33.2415,8700.0
2011-11-02 12:00:00,57.29,57.32,57.27,57.3,9100.0,33.2357,33.2531,33.2241,33.2415,9100.0
2011-11-02 12:05:00,57.31,57.31,57.23,57.24,7900.0,33.2473,33.2473,33.2009,33.2067,7900.0
2011-11-02 12:10:00,57.27,57.37,57.27,57.35,12000.0,33.2241,33.2821,33.2241,33.2705,12000.0
2011-11-02 12:15:00,57.34,57.34,57.25,57.28,13800.0,33.2647,33.2647,33.2125,33.2299,13800.0
2011-11-02 12:20:00,57.29,57.39,57.26,57.38,13800.0,33.2357,33.2937,33.2183,33.2879,13800.0
2011-11-02 12:25:00,57.38,57.45,57.37,57.45,10000.0,33.2879,33.3285,33.2821,33.3285,10000.0
2011-11-02 12:30:00,57.42,57.5,57.28,57.28,7600.0,33.3111,33.3575,33.2299,33.2299,7600.0
2011-11-02 12:35:00,57.27,57.3,57.17,57.23,16200.0,33.2241,33.2415,33.1661,33.2009,16200.0
2011-11-02 12:40:00,57.24,57.36,57.14,57.16,13600.0,33.2067,33.2763,33.1487,33.1603,13600.0
2011-11-02 12:45:00,57.16,57.16,56.97,56.98,15300.0,33.1603,33.1603,33.05,33.0558,15300.0
2011-11-02 12:50:00,56.98,57.02,56.89,56.91,11700.0,33.0558,33.079,33.0036,33.0152,11700.0
2011-11-02 12:55:00,56.9,56.94,56.65,56.65,14800.0,33.0094,33.0326,32.8644,32.8644,14800.0
2011-11-02 13:00:00,56.65,56.7,56.46,56.53,33900.0,32.8644,32.8934,32.7542,32.7948,33900.0
2011-11-02 13:05:00,56.52,56.61,56.5,56.54,28800.0,32.789,32.8412,32.7774,32.8006,28800.0
2011-11-02 13:10:00,56.53,56.65,56.53,56.57,14600.0,32.7948,32.8644,32.7948,32.818,14600.0
2011-11-02 13:15:00,56.58,56.58,56.46,56.47,36100.0,32.8238,32.8238,32.7542,32.76,36100.0
2011-11-02 13:20:00,56.46,56.46,56.33,56.35,20100.0,32.7542,32.7542,32.6788,32.6904,20100.0
2011-11-02 13:25:00,56.36,56.57,56.36,56.56,44500.0,32.6962,32.818,32.6962,32.8122,44500.0
2011-11-02 13:30:00,56.56,56.71,56.53,56.71,24200.0,32.8122,32.8992,32.7948,32.8992,24200.0
2011-11-02 13:35:00,56.72,56.81,56.7,56.8,19300.0,32.905,32.9572,32.8934,32.9514,19300.0
2011-11-02 13:40:00,56.79,56.85,56.75,56.84,18500.0,32.9456,32.9804,32.9224,32.9746,18500.0
2011-11-02 13:45:00,56.85,57.04,56.85,57.04,35100.0,32.9804,33.0906,32.9804,33.0906,35100.0
2011-11-02 13:50:00,57.04,57.04,56.8,56.8,27200.0,33.0906,33.0906,32.9514,32.9514,27200.0
2011-11-02 13:55:00,56.8,56.82,56.68,56.68,26800.0,32.9514,32.963,32.8818,32.8818,26800.0
2011-11-02 14:00:00,56.68,56.69,56.47,56.66,31100.0,32.8818,32.8876,32.76,32.8702,31100.0
2011-11-02 14:05:00,56.66,56.74,56.61,56.66,56000.0,32.8702,32.9166,32.8412,32.8702,56000.0
2011-11-02 14:10:00,56.67,56.67,56.58,56.58,29500.0,32.876,32.876,32.8238,32.8238,29500.0
2011-11-02 14:15:00,56.58,56.7,56.57,56.63,29700.0,32.8238,32.8934,32.818,32.8528,29700.0
2011-11-02 14:20:00,56.64,56.77,56.64,56.64,34900.0,32.8586,32.934,32.8586,32.8586,34900.0
2011-11-02 14:25:00,56.65,56.71,56.58,56.59,14500.0,32.8644,32.8992,32.8238,32.8296,14500.0
2011-11-02 14:30:00,56.6,56.74,56.56,56.71,27100.0,32.8354,32.9166,32.8122,32.8992,27100.0
2011-11-02 14:35:00,56.75,56.83,56.66,56.68,27500.0,32.9224,32.9688,32.8702,32.8818,27500.0
2011-11-02 14:40:00,56.68,56.71,56.65,56.69,34200.0,32.8818,32.8992,32.8644,32.8876,34200.0
2011-11-02 14:45:00,56.69,56.95,56.69,56.9,38000.0,32.8876,33.0384,32.8876,33.0094,38000.0
2011-11-02 14:50:00,56.91,57.02,56.9,56.96,27300.0,33.0152,33.079,33.0094,33.0442,27300.0
2011-11-02 14:55:00,56.97,57.16,56.97,57.11,23400.0,33.05,33.1603,33.05,33.1313,23400.0
2011-11-02 15:00:00,57.13,57.13,56.99,57.04,45700.0,33.1429,33.1429,33.0616,33.0906,45700.0
2011-11-02 15:05:00,57.05,57.28,57.05,57.19,76800.0,33.0964,33.2299,33.0964,33.1777,76800.0
2011-11-02 15:10:00,57.19,57.21,57.11,57.14,70300.0,33.1777,33.1893,33.1313,33.1487,70300.0
2011-11-02 15:15:00,57.15,57.24,57.1,57.24,31300.0,33.1545,33.2067,33.1255,33.2067,31300.0
2011-11-02 15:20:00,57.25,57.4,57.23,57.37,31900.0,33.2125,33.2995,33.2009,33.2821,31900.0
2011-11-02 15:25:00,57.38,57.4,57.28,57.29,31600.0,33.2879,33.2995,33.2299,33.2357,31600.0
2011-11-02 15:30:00,57.3,57.36,57.04,57.06,48000.0,33.2415,33.2763,33.0906,33.1023,48000.0
2011-11-02 15:35:00,57.08,57.17,57.07,57.17,31700.0,33.1139,33.1661,33.1081,33.1661,31700.0
2011-11-02 15:40:00,57.18,57.28,57.04,57.13,47500.0,33.1719,33.2299,33.0906,33.1429,47500.0
2011-11-02 15:45:00,57.11,57.13,57.02,57.11,59500.0,33.1313,33.1429,33.079,33.1313,59500.0
2011-11-02 15:50:00,57.11,57.28,57.07,57.28,46300.0,33.1313,33.2299,33.1081,33.2299,46300.0
2011-11-02 15:55:00,57.28,57.48,57.27,57.4,79500.0,33.2299,33.3459,33.2241,33.2995,79500.0
2011-11-03 09:30:00,58.05,58.05,57.36,57.38,37600.0,33.6766,33.6766,33.2763,33.2879,37600.0
2011-11-03 09:35:00,57.36,57.6,57.19,57.5,37000.0,33.2763,33.4155,33.1777,33.3575,37000.0
2011-11-03 09:40:00,57.48,57.49,57.25,57.27,16500.0,33.3459,33.3517,33.2125,33.2241,16500.0
2011-11-03 09:45:00,57.27,57.44,57.24,57.28,19500.0,33.2241,33.3227,33.2067,33.2299,19500.0
2011-11-03 09:50:00,57.27,57.27,57.09,57.12,22500.0,33.2241,33.2241,33.1197,33.1371,22500.0
2011-11-03 09:55:00,57.11,57.24,57.04,57.08,15300.0,33.1313,33.2067,33.0906,33.1139,15300.0
2011-11-03 10:00:00,57.13,57.13,56.62,56.67,31900.0,33.1429,33.1429,32.847,32.876,31900.0
2011-11-03 10:05:00,56.67,56.75,56.49,56.63,34700.0,32.876,32.9224,32.7716,32.8528,34700.0
2011-11-03 10:10:00,56.66,56.86,56.56,56.86,37400.0,32.8702,32.9862,32.8122,32.9862,37400.0
2011-11-03 10:15:00,56.89,57.04,56.89,56.98,23100.0,33.0036,33.0906,33.0036,33.0558,23100.0
2011-11-03 10:20:00,56.97,57.01,56.74,56.75,15300.0,33.05,33.0732,32.9166,32.9224,15300.0
2011-11-03 10:25:00,56.74,56.91,56.74,56.83,17800.0,32.9166,33.0152,32.9166,32.9688,17800.0
2011-11-03 10:30:00,56.83,56.93,56.75,56.76,17700.0,32.9688,33.0268,32.9224,32.9282,17700.0
2011-11-03 10:35:00,56.79,56.8,56.71,56.73,13800.0,32.9456,32.9514,32.8992,32.9108,13800.0
2011-11-03 10:40:00,56.76,56.99,56.75,56.91,24000.0,32.9282,33.0616,32.9224,33.0152,24000.0
2011-11-03 10:45:00,56.93,57.05,56.92,56.95,14100.0,33.0268,33.0964,33.021,33.0384,14100.0
2011-11-03 10:50:00,56.96,56.98,56.91,56.96,24200.0,33.0442,33.0558,33.0152,33.0442,24200.0
2011-11-03 10:55:00,56.96,57.01,56.88,56.88,11100.0,33.0442,33.0732,32.9978,32.9978,11100.0
2011-11-03 11:00:00,56.9,56.95,56.8,56.83,21100.0,33.0094,33.0384,32.9514,32.9688,21100.0
2011-11-03 11:05:00,56.84,56.9,56.7,56.7,10800.0,32.9746,33.0094,32.8934,32.8934,10800.0
2011-11-03 11:10:00,56.74,56.9,56.74,56.88,15800.0,32.9166,33.0094,32.9166,32.9978,15800.0
2011-11-03 11:15:00,56.89,57.02,56.87,57.02,15000.0,33.0036,33.079,32.992,33.079,15000.0
2011-11-03 11:20:00,57.02,57.13,56.98,57.06,12300.0,33.079,33.1429,33.0558,33.1023,12300.0
2011-11-03 11:25:00,57.07,57.11,57.02,57.11,17700.0,33.1081,33.1313,33.079,33.1313,17700.0
2011-11-03 11:30:00,57.11,57.22,57.09,57.21,20100.0,33.1313,33.1951,33.1197,33.1893,20100.0
2011-11-03 11:35:00,57.22,57.27,57.17,57.24,21300.0,33.1951,33.2241,33.1661,33.2067,21300.0
2011-11-03 11:40:00,57.23,57.24,57.11,57.17,12600.0,33.2009,33.2067,33.1313,33.1661,12600.0
2011-11-03 11:45:00,57.18,57.26,57.17,57.26,20100.0,33.1719,33.2183,33.1661,33.2183,20100.0
2011-11-03 11:50:00,57.27,57.38,57.24,57.38,18400.0,33.2241,33.2879,33.2067,33.2879,18400.0
2011-11-03 11:55:00,57.38,57.38,57.17,57.18,17000.0,33.2879,33.2879,33.1661,33.1719,17000.0
2011-11-03 12:00:00,57.18,57.35,57.16,57.32,13600.0,33.1719,33.2705,33.1603,33.2531,13600.0
2011-11-03 12:05:00,57.35,57.44,57.3,57.38,19400.0,33.2705,33.3227,33.2415,33.2879,19400.0
2011-11-03 12:10:00,57.43,57.48,57.35,57.35,13500.0,33.3169,33.3459,33.2705,33.2705,13500.0
2011-11-03 12:15:00,57.39,57.41,57.33,57.36,22000.0,33.2937,33.3053,33.2589,33.2763,22000.0
2011-11-03 12:20:00,57.39,57.44,57.32,57.4,17200.0,33.2937,33.3227,33.2531,33.2995,17200.0
2011-11-03 12:25:00,57.41,57.56,57.36,57.48,15400.0,33.3053,33.3923,33.2763,33.3459,15400.0
2011-11-03 12:30:00,57.5,57.59,57.47,57.55,103300.0,33.3575,33.4097,33.3401,33.3865,103300.0
2011-11-03 12:35:00,57.56,57.59,57.49,57.55,45100.0,33.3923,33.4097,33.3517,33.3865,45100.0
2011-11-03 12:40:00,57.54,57.65,57.53,57.62,16000.0,33.3807,33.4445,33.3749,33.4271,16000.0
2011-11-03 12:45:00,57.64,57.88,57.61,57.88,29200.0,33.4387,33.578,33.4213,33.578,29200.0
2011-11-03 12:50:00,57.89,57.9,57.74,57.78,16000.0,33.5838,33.5896,33.4967,33.5199,16000.0
2011-11-03 12:55:00,57.77,57.84,57.77,57.81,10800.0,33.5141,33.5548,33.5141,33.5373,10800.0
2011-11-03 13:00:00,57.81,57.83,57.73,57.73,19900.0,33.5373,33.549,33.4909,33.4909,19900.0
2011-11-03 13:05:00,57.72,57.83,57.72,57.83,14200.0,33.4851,33.549,33.4851,33.549,14200.0
2011-11-03 13:10:00,57.82,57.92,57.82,57.85,33000.0,33.5432,33.6012,33.5432,33.5606,33000.0
2011-11-03 13:15:00,57.88,57.92,57.84,57.9,42200.0,33.578,33.6012,33.5548,33.5896,42200.0
2011-11-03 13:20:00,57.91,57.91,57.84,57.89,10600.0,33.5954,33.5954,33.5548,33.5838,10600.0
2011-11-03 13:25:00,57.9,57.93,57.86,57.88,15100.0,33.5896,33.607,33.5664,33.578,15100.0
2011-11-03 13:30:00,57.89,57.97,57.83,57.97,40900.0,33.5838,33.6302,33.549,33.6302,40900.0
2011-11-03 13:35:00,57.96,58.0,57.89,57.99,22700.0,33.6244,33.6476,33.5838,33.6418,22700.0
2011-11-03 13:40:00,58.0,58.06,57.98,58.06,27400.0,33.6476,33.6824,33.636,33.6824,27400.0
2011-11-03 13:45:00,58.05,58.2,58.02,58.2,17900.0,33.6766,33.7636,33.6592,33.7636,17900.0
2011-11-03 13:50:00,58.2,58.29,58.18,58.25,15000.0,33.7636,33.8158,33.752,33.7926,15000.0
2011-11-03 13:55:00,58.24,58.26,58.08,58.08,26300.0,33.7868,33.7984,33.694,33.694,26300.0
2011-11-03 14:00:00,58.11,58.19,58.07,58.19,33700.0,33.7114,33.7578,33.6882,33.7578,33700.0
2011-11-03 14:05:00,58.18,58.29,58.16,58.26,31500.0,33.752,33.8158,33.7404,33.7984,31500.0
2011-11-03 14:10:00,58.26,58.28,58.08,58.18,14900.0,33.7984,33.81,33.694,33.752,14900.0
2011-11-03 14:15:00,58.17,58.25,58.12,58.14,27100.0,33.7462,33.7926,33.7172,33.7288,27100.0
2011-11-03 14:20:00,58.15,58.16,57.99,58.02,21800.0,33.7346,33.7404,33.6418,33.6592,21800.0
2011-11-03 14:25:00,58.01,58.02,57.9,57.92,27200.0,33.6534,33.6592,33.5896,33.6012,27200.0
2011-11-03 14:30:00,57.94,58.0,57.91,57.91,16100.0,33.6128,33.6476,33.5954,33.5954,16100.0
2011-11-03 14:35:00,57.94,57.95,57.83,57.92,28700.0,33.6128,33.6186,33.549,33.6012,28700.0
2011-11-03 14:40:00,57.91,57.97,57.82,57.82,10900.0,33.5954,33.6302,33.5432,33.5432,10900.0
2011-11-03 14:45:00,57.81,57.83,57.63,57.63,25100.0,33.5373,33.549,33.4329,33.4329,25100.0
2011-11-03 14:50:00,57.63,57.69,57.61,57.68,32100.0,33.4329,33.4677,33.4213,33.4619,32100.0
2011-11-03 14:55:00,57.7,57.8,57.7,57.77,17800.0,33.4735,33.5315,33.4735,33.5141,17800.0
2011-11-03 15:00:00,57.76,58.01,57.76,58.01,19300.0,33.5083,33.6534,33.5083,33.6534,19300.0
2011-11-03 15:05:00,58.03,58.03,57.95,57.98,31500.0,33.665,33.665,33.6186,33.636,31500.0
2011-11-03 15:10:00,58.0,58.08,57.94,57.98,48800.0,33.6476,33.694,33.6128,33.636,48800.0
2011-11-03 15:15:00,57.98,58.07,57.95,58.0,30700.0,33.636,33.6882,33.6186,33.6476,30700.0
2011-11-03 15:20:00,58.01,58.06,57.93,58.05,30000.0,33.6534,33.6824,33.607,33.6766,30000.0
2011-11-03 15:25:00,58.06,58.13,58.0,58.11,33800.0,33.6824,33.723,33.6476,33.7114,33800.0
2011-11-03 15:30:00,58.1,58.24,58.1,58.17,55700.0,33.7056,33.7868,33.7056,33.7462,55700.0
2011-11-03 15:35:00,58.17,58.19,57.93,57.96,42900.0,33.7462,33.7578,33.607,33.6244,42900.0
2011-11-03 15:40:00,57.96,58.12,57.92,58.07,44800.0,33.6244,33.7172,33.6012,33.6882,44800.0
2011-11-03 15:45:00,58.07,58.09,57.98,58.09,48300.0,33.6882,33.6998,33.636,33.6998,48300.0
2011-11-03 15:50:00,58.1,58.19,58.05,58.09,70900.0,33.7056,33.7578,33.6766,33.6998,70900.0
2011-11-03 15:55:00,58.1,58.2,58.09,58.09,89600.0,33.7056,33.7636,33.6998,33.6998,89600.0
2011-11-04 09:30:00,57.58,57.71,57.3,57.31,81700.0,33.4039,33.4793,33.2415,33.2473,81700.0
2011-11-04 09:35:00,57.34,57.36,57.22,57.27,38700.0,33.2647,33.2763,33.1951,33.2241,38700.0
2011-11-04 09:40:00,57.26,57.34,57.13,57.18,24400.0,33.2183,33.2647,33.1429,33.1719,24400.0
2011-11-04 09:45:00,57.17,57.18,57.08,57.18,14200.0,33.1661,33.1719,33.1139,33.1719,14200.0
2011-11-04 09:50:00,57.21,57.33,57.11,57.11,16300.0,33.1893,33.2589,33.1313,33.1313,16300.0
2011-11-04 09:55:00,57.1,57.19,57.01,57.04,36700.0,33.1255,33.1777,33.0732,33.0906,36700.0
2011-11-04 10:00:00,57.04,57.2,57.03,57.18,15700.0,33.0906,33.1835,33.0848,33.1719,15700.0
2011-11-04 10:05:00,57.16,57.22,57.14,57.17,14000.0,33.1603,33.1951,33.1487,33.1661,14000.0
2011-11-04 10:10:00,57.19,57.3,57.15,57.3,12500.0,33.1777,33.2415,33.1545,33.2415,12500.0
2011-11-04 10:15:00,57.31,57.33,57.18,57.24,25900.0,33.2473,33.2589,33.1719,33.2067,25900.0
2011-11-04 10:20:00,57.23,57.24,57.08,57.11,7800.0,33.2009,33.2067,33.1139,33.1313,7800.0
2011-11-04 10:25:00,57.11,57.14,57.02,57.03,11800.0,33.1313,33.1487,33.079,33.0848,11800.0
2011-11-04 10:30:00,57.04,57.04,56.88,56.9,10800.0,33.0906,33.0906,32.9978,33.0094,10800.0
2011-11-04 10:35:00,56.9,56.91,56.78,56.8,7300.0,33.0094,33.0152,32.9398,32.9514,7300.0
2011-11-04 10:40:00,56.8,56.85,56.77,56.84,7100.0,32.9514,32.9804,32.934,32.9746,7100.0
2011-11-04 10:45:00,56.84,57.0,56.83,57.0,6400.0,32.9746,33.0674,32.9688,33.0674,6400.0
2011-11-04 10:50:00,57.01,57.07,56.96,57.0,9000.0,33.0732,33.1081,33.0442,33.0674,9000.0
2011-11-04 10:55:00,57.01,57.11,57.0,57.1,16200.0,33.0732,33.1313,33.0674,33.1255,16200.0
2011-11-04 11:00:00,57.12,57.21,57.09,57.13,22300.0,33.1371,33.1893,33.1197,33.1429,22300.0
2011-11-04 11:05:00,57.13,57.17,57.07,57.07,13000.0,33.1429,33.1661,33.1081,33.1081,13000.0
2011-11-04 11:10:00,57.06,57.13,57.06,57.12,7100.0,33.1023,33.1429,33.1023,33.1371,7100.0
2011-11-04 11:15:00,57.12,57.14,57.01,57.05,30500.0,33.1371,33.1487,33.0732,33.0964,30500.0
2011-11-04 11:20:00,57.05,57.12,56.97,57.06,14400.0,33.0964,33.1371,33.05,33.1023,14400.0
2011-11-04 11:25:00,57.03,57.06,56.99,57.0,8400.0,33.0848,33.1023,33.0616,33.0674,8400.0
2011-11-04 11:30:00,56.97,56.99,56.8,56.89,10400.0,33.05,33.0616,32.9514,33.0036,10400.0
2011-11-04 11:35:00,56.88,56.88,56.7,56.83,12600.0,32.9978,32.9978,32.8934,32.9688,12600.0
2011-11-04 11:40:00,56.86,56.93,56.83,56.87,7600.0,32.9862,33.0268,32.9688,32.992,7600.0
2011-11-04 11:45:00,56.89,57.0,56.85,56.95,7100.0,33.0036,33.0674,32.9804,33.0384,7100.0
2011-11-04 11:50:00,56.94,56.99,56.9,56.99,14500.0,33.0326,33.0616,33.0094,33.0616,14500.0
2011-11-04 11:55:00,56.99,57.08,56.99,57.04,7700.0,33.0616,33.1139,33.0616,33.0906,7700.0
2011-11-04 12:00:00,57.09,57.13,57.08,57.1,7000.0,33.1197,33.1429,33.1139,33.1255,7000.0
2011-11-04 12:05:00,57.09,57.14,56.98,56.98,10900.0,33.1197,33.1487,33.0558,33.0558,10900.0
2011-11-04 12:10:00,56.99,57.08,56.97,57.08,3300.0,33.0616,33.1139,33.05,33.1139,3300.0
2011-11-04 12:15:00,57.09,57.12,57.05,57.1,6600.0,33.1197,33.1371,33.0964,33.1255,6600.0
2011-11-04 12:20:00,57.14,57.16,57.09,57.11,8200.0,33.1487,33.1603,33.1197,33.1313,8200.0
2011-11-04 12:25:00,57.1,57.18,57.1,57.16,8500.0,33.1255,33.1719,33.1255,33.1603,8500.0
2011-11-04 12:30:00,57.17,57.17,57.08,57.11,47600.0,33.1661,33.1661,33.1139,33.1313,47600.0
2011-11-04 12:35:00,57.11,57.14,57.07,57.11,16500.0,33.1313,33.1487,33.1081,33.1313,16500.0
2011-11-04 12:40:00,57.12,57.15,57.01,57.01,17200.0,33.1371,33.1545,33.0732,33.0732,17200.0
2011-11-04 12:45:00,57.01,57.13,57.01,57.1,15300.0,33.0732,33.1429,33.0732,33.1255,15300.0
2011-11-04 12:50:00,57.08,57.18,57.07,57.16,7800.0,33.1139,33.1719,33.1081,33.1603,7800.0
2011-11-04 12:55:00,57.16,57.21,57.14,57.21,8200.0,33.1603,33.1893,33.1487,33.1893,8200.0
2011-11-04 13:00:00,57.2,57.21,57.13,57.15,3800.0,33.1835,33.1893,33.1429,33.1545,3800.0
2011-11-04 13:05:00,57.14,57.19,57.13,57.16,22000.0,33.1487,33.1777,33.1429,33.1603,22000.0
2011-11-04 13:10:00,57.17,57.24,57.17,57.24,19300.0,33.1661,33.2067,33.1661,33.2067,19300.0
2011-11-04 13:15:00,57.23,57.26,57.15,57.19,17400.0,33.2009,33.2183,33.1545,33.1777,17400.0
2011-11-04 13:20:00,57.21,57.24,57.16,57.2,16100.0,33.1893,33.2067,33.1603,33.1835,16100.0
2011-11-04 13:25:00,57.23,57.23,57.14,57.22,8100.0,33.2009,33.2009,33.1487,33.1951,8100.0
2011-11-04 13:30:00,57.21,57.24,57.17,57.21,5700.0,33.1893,33.2067,33.1661,33.1893,5700.0
2011-11-04 13:35:00,57.21,57.25,57.18,57.18,9500.0,33.1893,33.2125,33.1719,33.1719,9500.0
2011-11-04 13:40:00,57.22,57.41,57.19,57.41,15400.0,33.1951,33.3053,33.1777,33.3053,15400.0
2011-11-04 13:45:00,57.4,57.56,57.38,57.49,15000.0,33.2995,33.3923,33.2879,33.3517,15000.0
2011-11-04 13:50:00,57.51,57.57,57.42,57.46,11800.0,33.3633,33.3981,33.3111,33.3343,11800.0
2011-11-04 13:55:00,57.47,57.47,57.39,57.44,6500.0,33.3401,33.3401,33.2937,33.3227,6500.0
2011-11-04 14:00:00,57.47,57.49,57.44,57.45,7100.0,33.3401,33.3517,33.3227,33.3285,7100.0
2011-11-04 14:05:00,57.47,57.55,57.45,57.55,53100.0,33.3401,33.3865,33.3285,33.3865,53100.0
2011-11-04 14:10:00,57.53,57.55,57.49,57.54,6700.0,33.3749,33.3865,33.3517,33.3807,6700.0
2011-11-04 14:15:00,57.55,57.62,57.51,57.6,9300.0,33.3865,33.4271,33.3633,33.4155,9300.0
2011-11-04 14:20:00,57.59,57.65,57.56,57.56,9800.0,33.4097,33.4445,33.3923,33.3923,9800.0
2011-11-04 14:25:00,57.57,57.64,57.57,57.6,5700.0,33.3981,33.4387,33.3981,33.4155,5700.0
2011-11-04 14:30:00,57.6,57.64,57.54,57.54,10000.0,33.4155,33.4387,33.3807,33.3807,10000.0
2011-11-04 14:35:00,57.54,57.54,57.33,57.33,21700.0,33.3807,33.3807,33.2589,33.2589,21700.0
2011-11-04 14:40:00,57.32,57.4,57.31,57.38,23500.0,33.2531,33.2995,33.2473,33.2879,23500.0
2011-11-04 14:45:00,57.39,57.52,57.39,57.51,18400.0,33.2937,33.3691,33.2937,33.3633,18400.0
2011-11-04 14:50:00,57.51,57.51,57.4,57.42,12400.0,33.3633,33.3633,33.2995,33.3111,12400.0
2011-11-04 14:55:00,57.42,57.46,57.38,57.45,11600.0,33.3111,33.3343,33.2879,33.3285,11600.0
2011-11-04 15:00:00,57.44,57.47,57.42,57.42,10300.0,33.3227,33.3401,33.3111,33.3111,10300.0
2011-11-04 15:05:00,57.41,57.41,57.22,57.22,11400.0,33.3053,33.3053,33.1951,33.1951,11400.0
2011-11-04 15:10:00,57.23,57.23,57.16,57.19,12300.0,33.2009,33.2009,33.1603,33.1777,12300.0
2011-11-04 15:15:00,57.2,57.27,57.19,57.27,8300.0,33.1835,33.2241,33.1777,33.2241,8300.0
2011-11-04 15:20:00,57.24,57.29,57.22,57.29,89500.0,33.2067,33.2357,33.1951,33.2357,89500.0
2011-11-04 15:25:00,57.3,57.37,57.29,57.32,29600.0,33.2415,33.2821,33.2357,33.2531,29600.0
2011-11-04 15:30:00,57.32,57.44,57.3,57.43,20400.0,33.2531,33.3227,33.2415,33.3169,20400.0
2011-11-04 15:35:00,57.44,57.47,57.38,57.42,24000.0,33.3227,33.3401,33.2879,33.3111,24000.0
2011-11-04 15:40:00,57.42,57.63,57.42,57.61,21900.0,33.3111,33.4329,33.3111,33.4213,21900.0
2011-11-04 15:45:00,57.61,57.78,57.61,57.68,31500.0,33.4213,33.5199,33.4213,33.4619,31500.0
2011-11-04 15:50:00,57.68,57.68,57.49,57.57,43000.0,33.4619,33.4619,33.3517,33.3981,43000.0
2011-11-04 15:55:00,57.57,57.7,57.51,57.64,75100.0,33.3981,33.4735,33.3633,33.4387,75100.0
2011-11-07 09:30:00,57.59,58.13,57.44,58.13,44100.0,33.4097,33.723,33.3227,33.723,44100.0
2011-11-07 09:35:00,58.13,58.37,58.08,58.15,21600.0,33.723,33.8622,33.694,33.7346,21600.0
2011-11-07 09:40:00,58.14,58.22,57.97,58.01,22100.0,33.7288,33.7752,33.6302,33.6534,22100.0
2011-11-07 09:45:00,58.04,58.13,57.88,57.88,26300.0,33.6708,33.723,33.578,33.578,26300.0
2011-11-07 09:50:00,57.87,57.97,57.84,57.87,13400.0,33.5722,33.6302,33.5548,33.5722,13400.0
2011-11-07 09:55:00,57.86,57.87,57.67,57.7,12100.0,33.5664,33.5722,33.4561,33.4735,12100.0
2011-11-07 10:00:00,57.72,57.73,57.55,57.6,11000.0,33.4851,33.4909,33.3865,33.4155,11000.0
2011-11-07 10:05:00,57.58,57.67,57.54,57.67,13000.0,33.4039,33.4561,33.3807,33.4561,13000.0
2011-11-07 10:10:00,57.68,57.76,57.65,57.67,10800.0,33.4619,33.5083,33.4445,33.4561,10800.0
2011-11-07 10:15:00,57.66,57.69,57.54,57.54,19800.0,33.4503,33.4677,33.3807,33.3807,19800.0
2011-11-07 10:20:00,57.54,57.57,57.41,57.47,12200.0,33.3807,33.3981,33.3053,33.3401,12200.0
2011-11-07 10:25:00,57.47,57.51,57.39,57.41,11200.0,33.3401,33.3633,33.2937,33.3053,11200.0
2011-11-07 10:30:00,57.39,57.42,57.25,57.27,19500.0,33.2937,33.3111,33.2125,33.2241,19500.0
2011-11-07 10:35:00,57.27,57.28,57.12,57.13,21200.0,33.2241,33.2299,33.1371,33.1429,21200.0
2011-11-07 10:40:00,57.13,57.24,57.05,57.22,24800.0,33.1429,33.2067,33.0964,33.1951,24800.0
2011-11-07 10:45:00,57.21,57.22,57.0,57.05,17900.0,33.1893,33.1951,33.0674,33.0964,17900.0
2011-11-07 10:50:00,57.06,57.08,56.95,56.96,18900.0,33.1023,33.1139,33.0384,33.0442,18900.0
2011-11-07 10:55:00,56.96,57.17,56.94,57.12,36100.0,33.0442,33.1661,33.0326,33.1371,36100.0
2011-11-07 11:00:00,57.1,57.17,57.06,57.17,20300.0,33.1255,33.1661,33.1023,33.1661,20300.0
2011-11-07 11:05:00,57.16,57.17,56.99,56.99,23000.0,33.1603,33.1661,33.0616,33.0616,23000.0
2011-11-07 11:10:00,57.0,57.12,56.96,56.97,19500.0,33.0674,33.1371,33.0442,33.05,19500.0
2011-11-07 11:15:00,57.04,57.08,57.0,57.01,7900.0,33.0906,33.1139,33.0674,33.0732,7900.0
2011-11-07 11:20:00,57.01,57.08,56.9,57.08,17900.0,33.0732,33.1139,33.0094,33.1139,17900.0
2011-11-07 11:25:00,57.09,57.1,56.9,56.96,25900.0,33.1197,33.1255,33.0094,33.0442,25900.0
2011-11-07 11:30:00,56.97,57.07,56.92,57.05,14200.0,33.05,33.1081,33.021,33.0964,14200.0
2011-11-07 11:35:00,57.0,57.1,56.97,57.09,6600.0,33.0674,33.1255,33.05,33.1197,6600.0
2011-11-07 11:40:00,57.08,57.13,56.99,57.11,17700.0,33.1139,33.1429,33.0616,33.1313,17700.0
2011-11-07 11:45:00,57.09,57.16,57.01,57.04,15100.0,33.1197,33.1603,33.0732,33.0906,15100.0
2011-11-07 11:50:00,57.05,57.17,57.02,57.07,34500.0,33.0964,33.1661,33.079,33.1081,34500.0
2011-11-07 11:55:00,57.04,57.16,57.0,57.12,14700.0,33.0906,33.1603,33.0674,33.1371,14700.0
2011-11-07 12:00:00,57.13,57.16,57.08,57.13,14800.0,33.1429,33.1603,33.1139,33.1429,14800.0
2011-11-07 12:05:00,57.12,57.18,57.08,57.17,30300.0,33.1371,33.1719,33.1139,33.1661,30300.0
2011-11-07 12:10:00,57.15,57.16,57.05,57.06,104300.0,33.1545,33.1603,33.0964,33.1023,104300.0
2011-11-07 12:15:00,57.07,57.11,57.01,57.02,124700.0,33.1081,33.1313,33.0732,33.079,124700.0
2011-11-07 12:20:00,57.03,57.05,56.94,56.94,37000.0,33.0848,33.0964,33.0326,33.0326,37000.0
2011-11-07 12:25:00,56.94,57.06,56.91,57.0,12300.0,33.0326,33.1023,33.0152,33.0674,12300.0
2011-11-07 12:30:00,57.0,57.02,56.92,57.0,12500.0,33.0674,33.079,33.021,33.0674,12500.0
2011-11-07 12:35:00,56.99,57.05,56.99,57.02,13800.0,33.0616,33.0964,33.0616,33.079,13800.0
2011-11-07 12:40:00,57.03,57.13,57.02,57.1,14700.0,33.0848,33.1429,33.079,33.1255,14700.0
2011-11-07 12:45:00,57.09,57.09,57.05,57.08,3400.0,33.1197,33.1197,33.0964,33.1139,3400.0
2011-11-07 12:50:00,57.07,57.17,57.07,57.15,7100.0,33.1081,33.1661,33.1081,33.1545,7100.0
2011-11-07 12:55:00,57.15,57.18,57.13,57.13,8100.0,33.1545,33.1719,33.1429,33.1429,8100.0
2011-11-07 13:00:00,57.14,57.15,57.11,57.11,3900.0,33.1487,33.1545,33.1313,33.1313,3900.0
2011-11-07 13:05:00,57.12,57.16,57.11,57.14,2400.0,33.1371,33.1603,33.1313,33.1487,2400.0
2011-11-07 13:10:00,57.14,57.24,57.14,57.24,16600.0,33.1487,33.2067,33.1487,33.2067,16600.0
2011-11-07 13:15:00,57.23,57.28,57.22,57.25,11400.0,33.2009,33.2299,33.1951,33.2125,11400.0
2011-11-07 13:20:00,57.27,57.27,57.18,57.18,7200.0,33.2241,33.2241,33.1719,33.1719,7200.0
2011-11-07 13:25:00,57.18,57.24,57.16,57.24,7600.0,33.1719,33.2067,33.1603,33.2067,7600.0
2011-11-07 13:30:00,57.22,57.26,57.2,57.24,5100.0,33.1951,33.2183,33.1835,33.2067,5100.0
2011-11-07 13:35:00,57.25,57.28,57.2,57.21,7300.0,33.2125,33.2299,33.1835,33.1893,7300.0
2011-11-07 13:40:00,57.21,57.28,57.21,57.26,11200.0,33.1893,33.2299,33.1893,33.2183,11200.0
2011-11-07 13:45:00,57.25,57.27,57.17,57.18,6900.0,33.2125,33.2241,33.1661,33.1719,6900.0
2011-11-07 13:50:00,57.18,57.24,57.16,57.24,5700.0,33.1719,33.2067,33.1603,33.2067,5700.0
2011-11-07 13:55:00,57.28,57.51,57.28,57.41,18900.0,33.2299,33.3633,33.2299,33.3053,18900.0
2011-11-07 14:00:00,57.44,57.57,57.39,57.57,17900.0,33.3227,33.3981,33.2937,33.3981,17900.0
2011-11-07 14:05:00,57.56,57.57,57.4,57.46,15100.0,33.3923,33.3981,33.2995,33.3343,15100.0
2011-11-07 14:10:00,57.46,57.58,57.39,57.39,24600.0,33.3343,33.4039,33.2937,33.2937,24600.0
2011-11-07 14:15:00,57.4,57.5,57.37,57.41,18200.0,33.2995,33.3575,33.2821,33.3053,18200.0
2011-11-07 14:20:00,57.42,57.56,57.42,57.53,16800.0,33.3111,33.3923,33.3111,33.3749,16800.0
2011-11-07 14:25:00,57.54,57.59,57.5,57.5,17000.0,33.3807,33.4097,33.3575,33.3575,17000.0
2011-11-07 14:30:00,57.51,57.55,57.43,57.44,21300.0,33.3633,33.3865,33.3169,33.3227,21300.0
2011-11-07 14:35:00,57.46,57.55,57.46,57.53,19800.0,33.3343,33.3865,33.3343,33.3749,19800.0
2011-11-07 14:40:00,57.53,57.54,57.4,57.51,36400.0,33.3749,33.3807,33.2995,33.3633,36400.0
2011-11-07 14:45:00,57.51,57.52,57.44,57.47,18200.0,33.3633,33.3691,33.3227,33.3401,18200.0
2011-11-07 14:50:00,57.45,57.57,57.4,57.57,25900.0,33.3285,33.3981,33.2995,33.3981,25900.0
2011-11-07 14:55:00,57.55,57.59,57.51,57.58,19700.0,33.3865,33.4097,33.3633,33.4039,19700.0
2011-11-07 15:00:00,57.58,57.6,57.54,57.55,19900.0,33.4039,33.4155,33.3807,33.3865,19900.0
2011-11-07 15:05:00,57.56,57.62,57.54,57.6,17000.0,33.3923,33.4271,33.3807,33.4155,17000.0
2011-11-07 15:10:00,57.61,57.66,57.57,57.61,23400.0,33.4213,33.4503,33.3981,33.4213,23400.0
2011-11-07 15:15:00,57.61,57.63,57.48,57.5,20900.0,33.4213,33.4329,33.3459,33.3575,20900.0
2011-11-07 15:20:00,57.49,57.58,57.49,57.58,29900.0,33.3517,33.4039,33.3517,33.4039,29900.0
2011-11-07 15:25:00,57.6,57.6,57.42,57.42,27300.0,33.4155,33.4155,33.3111,33.3111,27300.0
2011-11-07 15:30:00,57.41,57.53,57.4,57.43,28800.0,33.3053,33.3749,33.2995,33.3169,28800.0
2011-11-07 15:35:00,57.44,57.63,57.44,57.59,22000.0,33.3227,33.4329,33.3227,33.4097,22000.0
2011-11-07 15:40:00,57.61,57.64,57.47,57.55,23200.0,33.4213,33.4387,33.3401,33.3865,23200.0
2011-11-07 15:45:00,57.58,57.64,57.55,57.56,26700.0,33.4039,33.4387,33.3865,33.3923,26700.0
2011-11-07 15:50:00,57.55,57.77,57.52,57.68,44700.0,33.3865,33.5141,33.3691,33.4619,44700.0
2011-11-07 15:55:00,57.69,57.73,57.65,57.71,19600.0,33.4677,33.4909,33.4445,33.4793,19600.0
2011-11-08 09:30:00,58.0,58.11,57.91,58.0,52700.0,33.6476,33.7114,33.5954,33.6476,52700.0
2011-11-08 09:35:00,57.9,57.93,57.8,57.89,8900.0,33.5896,33.607,33.5315,33.5838,8900.0
2011-11-08 09:40:00,57.9,57.91,57.64,57.78,17400.0,33.5896,33.5954,33.4387,33.5199,17400.0
2011-11-08 09:45:00,57.82,57.97,57.82,57.9,24600.0,33.5432,33.6302,33.5432,33.5896,24600.0
2011-11-08 09:50:00,57.9,58.03,57.9,57.93,11000.0,33.5896,33.665,33.5896,33.607,11000.0
2011-11-08 09:55:00,57.94,58.2,57.94,58.2,24000.0,33.6128,33.7636,33.6128,33.7636,24000.0
2011-11-08 10:00:00,58.21,58.24,58.1,58.1,16200.0,33.7694,33.7868,33.7056,33.7056,16200.0
2011-11-08 10:05:00,58.09,58.14,57.96,58.05,23000.0,33.6998,33.7288,33.6244,33.6766,23000.0
2011-11-08 10:10:00,58.06,58.06,57.81,57.97,25500.0,33.6824,33.6824,33.5373,33.6302,25500.0
2011-11-08 10:15:00,57.96,57.98,57.86,57.9,32000.0,33.6244,33.636,33.5664,33.5896,32000.0
2011-11-08 10:20:00,57.89,57.89,57.7,57.72,20000.0,33.5838,33.5838,33.4735,33.4851,20000.0
2011-11-08 10:25:00,57.71,57.71,57.37,57.56,35500.0,33.4793,33.4793,33.2821,33.3923,35500.0
2011-11-08 10:30:00,57.56,57.56,57.4,57.41,14200.0,33.3923,33.3923,33.2995,33.3053,14200.0
2011-11-08 10:35:00,57.4,57.48,57.39,57.43,13400.0,33.2995,33.3459,33.2937,33.3169,13400.0
2011-11-08 10:40:00,57.43,57.53,57.4,57.46,13800.0,33.3169,33.3749,33.2995,33.3343,13800.0
2011-11-08 10:45:00,57.43,57.51,57.35,57.35,13900.0,33.3169,33.3633,33.2705,33.2705,13900.0
2011-11-08 10:50:00,57.35,57.35,57.18,57.29,20200.0,33.2705,33.2705,33.1719,33.2357,20200.0
2011-11-08 10:55:00,57.29,57.4,57.24,57.24,12900.0,33.2357,33.2995,33.2067,33.2067,12900.0
2011-11-08 11:00:00,57.21,57.27,57.14,57.15,14100.0,33.1893,33.2241,33.1487,33.1545,14100.0
2011-11-08 11:05:00,57.12,57.18,56.95,57.03,14900.0,33.1371,33.1719,33.0384,33.0848,14900.0
2011-11-08 11:10:00,57.06,57.11,56.97,57.06,9100.0,33.1023,33.1313,33.05,33.1023,9100.0
2011-11-08 11:15:00,57.1,57.1,56.85,56.98,29500.0,33.1255,33.1255,32.9804,33.0558,29500.0
2011-11-08 11:20:00,56.99,57.02,56.84,56.86,21200.0,33.0616,33.079,32.9746,32.9862,21200.0
2011-11-08 11:25:00,56.87,56.99,56.84,56.89,18200.0,32.992,33.0616,32.9746,33.0036,18200.0
2011-11-08 11:30:00,56.9,56.9,56.8,56.83,13200.0,33.0094,33.0094,32.9514,32.9688,13200.0
2011-11-08 11:35:00,56.8,56.82,56.75,56.75,12000.0,32.9514,32.963,32.9224,32.9224,12000.0
2011-11-08 11:40:00,56.74,56.88,56.71,56.88,7900.0,32.9166,32.9978,32.8992,32.9978,7900.0
2011-11-08 11:45:00,56.9,57.01,56.86,56.99,7700.0,33.0094,33.0732,32.9862,33.0616,7700.0
2011-11-08 11:50:00,57.0,57.1,56.94,57.07,7800.0,33.0674,33.1255,33.0326,33.1081,7800.0
2011-11-08 11:55:00,57.07,57.07,56.95,57.0,5400.0,33.1081,33.1081,33.0384,33.0674,5400.0
2011-11-08 12:00:00,56.99,57.11,56.92,57.11,4200.0,33.0616,33.1313,33.021,33.1313,4200.0
2011-11-08 12:05:00,57.11,57.35,57.11,57.35,7900.0,33.1313,33.2705,33.1313,33.2705,7900.0
2011-11-08 12:10:00,57.37,57.37,57.31,57.33,1200.0,33.2821,33.2821,33.2473,33.2589,1200.0
2011-11-08 12:15:00,57.35,57.41,57.35,57.41,1600.0,33.2705,33.3053,33.2705,33.3053,1600.0
2011-11-08 12:20:00,57.43,57.44,57.35,57.35,2800.0,33.3169,33.3227,33.2705,33.2705,2800.0
2011-11-08 12:25:00,57.35,57.41,57.35,57.4,4800.0,33.2705,33.3053,33.2705,33.2995,4800.0
2011-11-08 12:30:00,57.4,57.48,57.4,57.44,4100.0,33.2995,33.3459,33.2995,33.3227,4100.0
2011-11-08 12:35:00,57.43,57.54,57.43,57.48,2000.0,33.3169,33.3807,33.3169,33.3459,2000.0
2011-11-08 12:40:00,57.52,57.57,57.51,57.57,3700.0,33.3691,33.3981,33.3633,33.3981,3700.0
2011-11-08 12:45:00,57.6,57.6,57.5,57.5,4200.0,33.4155,33.4155,33.3575,33.3575,4200.0
2011-11-08 12:50:00,57.47,57.5,57.45,57.5,4500.0,33.3401,33.3575,33.3285,33.3575,4500.0
2011-11-08 12:55:00,57.5,57.57,57.5,57.56,9400.0,33.3575,33.3981,33.3575,33.3923,9400.0
2011-11-08 13:00:00,57.55,57.61,57.53,57.61,2200.0,33.3865,33.4213,33.3749,33.4213,2200.0
2011-11-08 13:05:00,57.6,57.6,57.53,57.54,4900.0,33.4155,33.4155,33.3749,33.3807,4900.0
2011-11-08 13:10:00,57.53,57.54,57.46,57.48,11300.0,33.3749,33.3807,33.3343,33.3459,11300.0
2011-11-08 13:15:00,57.5,57.5,57.44,57.5,7000.0,33.3575,33.3575,33.3227,33.3575,7000.0
2011-11-08 13:20:00,57.5,57.6,57.46,57.59,2700.0,33.3575,33.4155,33.3343,33.4097,2700.0
2011-11-08 13:25:00,57.59,57.75,57.59,57.73,19900.0,33.4097,33.5025,33.4097,33.4909,19900.0
2011-11-08 13:30:00,57.74,57.74,57.65,57.65,3400.0,33.4967,33.4967,33.4445,33.4445,3400.0
2011-11-08 13:35:00,57.68,57.71,57.59,57.71,3900.0,33.4619,33.4793,33.4097,33.4793,3900.0
2011-11-08 13:40:00,57.72,57.79,57.7,57.7,5200.0,33.4851,33.5257,33.4735,33.4735,5200.0
2011-11-08 13:45:00,57.69,57.98,57.68,57.89,29800.0,33.4677,33.636,33.4619,33.5838,29800.0
2011-11-08 13:50:00,57.9,57.95,57.86,57.87,11200.0,33.5896,33.6186,33.5664,33.5722,11200.0
2011-11-08 13:55:00,57.89,57.98,57.84,57.87,9300.0,33.5838,33.636,33.5548,33.5722,9300.0
2011-11-08 14:00:00,57.87,57.94,57.84,57.94,17600.0,33.5722,33.6128,33.5548,33.6128,17600.0
2011-11-08 14:05:00,57.94,57.98,57.77,57.85,13300.0,33.6128,33.636,33.5141,33.5606,13300.0
2011-11-08 14:10:00,57.83,57.95,57.82,57.94,28900.0,33.549,33.6186,33.5432,33.6128,28900.0
2011-11-08 14:15:00,57.96,57.97,57.82,57.82,6800.0,33.6244,33.6302,33.5432,33.5432,6800.0
2011-11-08 14:20:00,57.75,58.01,57.75,58.0,11600.0,33.5025,33.6534,33.5025,33.6476,11600.0
2011-11-08 14:25:00,58.0,58.15,57.98,58.15,14300.0,33.6476,33.7346,33.636,33.7346,14300.0
2011-11-08 14:30:00,58.15,58.21,58.13,58.13,21800.0,33.7346,33.7694,33.723,33.723,21800.0
2011-11-08 14:35:00,58.13,58.21,58.13,58.21,14600.0,33.723,33.7694,33.723,33.7694,14600.0
2011-11-08 14:40:00,58.2,58.24,58.14,58.15,10700.0,33.7636,33.7868,33.7288,33.7346,10700.0
2011-11-08 14:45:00,58.16,58.23,58.15,58.19,8700.0,33.7404,33.781,33.7346,33.7578,8700.0
2011-11-08 14:50:00,58.18,58.25,58.15,58.16,11200.0,33.752,33.7926,33.7346,33.7404,11200.0
2011-11-08 14:55:00,58.18,58.22,58.14,58.17,10800.0,33.752,33.7752,33.7288,33.7462,10800.0
2011-11-08 15:00:00,58.17,58.19,58.1,58.12,8000.0,33.7462,33.7578,33.7056,33.7172,8000.0
2011-11-08 15:05:00,58.09,58.17,58.03,58.14,5700.0,33.6998,33.7462,33.665,33.7288,5700.0
2011-11-08 15:10:00,58.15,58.21,58.13,58.2,21700.0,33.7346,33.7694,33.723,33.7636,21700.0
2011-11-08 15:15:00,58.21,58.31,58.18,58.28,53200.0,33.7694,33.8274,33.752,33.81,53200.0
2011-11-08 15:20:00,58.3,58.32,58.26,58.28,9300.0,33.8216,33.8332,33.7984,33.81,9300.0
2011-11-08 15:25:00,58.28,58.39,58.28,58.39,12500.0,33.81,33.8738,33.81,33.8738,12500.0
2011-11-08 15:30:00,58.41,58.46,58.37,58.43,29300.0,33.8854,33.9144,33.8622,33.897,29300.0
2011-11-08 15:35:00,58.44,58.44,58.33,58.37,19400.0,33.9028,33.9028,33.839,33.8622,19400.0
2011-11-08 15:40:00,58.39,58.41,58.31,58.37,21900.0,33.8738,33.8854,33.8274,33.8622,21900.0
2011-11-08 15:45:00,58.37,58.41,58.3,58.39,31000.0,33.8622,33.8854,33.8216,33.8738,31000.0
2011-11-08 15:50:00,58.38,58.46,58.35,58.46,35300.0,33.868,33.9144,33.8506,33.9144,35300.0
2011-11-08 15:55:00,58.45,58.49,58.38,58.41,45700.0,33.9086,33.9318,33.868,33.8854,45700.0
2011-11-09 09:30:00,57.1,57.25,57.05,57.24,61100.0,33.1255,33.2125,33.0964,33.2067,61100.0
2011-11-09 09:35:00,57.23,57.27,57.09,57.09,25200.0,33.2009,33.2241,33.1197,33.1197,25200.0
2011-11-09 09:40:00,57.08,57.16,57.03,57.06,27700.0,33.1139,33.1603,33.0848,33.1023,27700.0
2011-11-09 09:45:00,57.04,57.09,56.94,57.09,29500.0,33.0906,33.1197,33.0326,33.1197,29500.0
2011-11-09 09:50:00,57.07,57.08,56.95,56.98,26600.0,33.1081,33.1139,33.0384,33.0558,26600.0
2011-11-09 09:55:00,56.95,57.11,56.89,57.11,29200.0,33.0384,33.1313,33.0036,33.1313,29200.0
2011-11-09 10:00:00,57.08,57.11,56.94,57.04,17500.0,33.1139,33.1313,33.0326,33.0906,17500.0
2011-11-09 10:05:00,57.04,57.18,57.02,57.06,20300.0,33.0906,33.1719,33.079,33.1023,20300.0
2011-11-09 10:10:00,57.07,57.27,57.05,57.25,25800.0,33.1081,33.2241,33.0964,33.2125,25800.0
2011-11-09 10:15:00,57.24,57.34,57.18,57.29,24000.0,33.2067,33.2647,33.1719,33.2357,24000.0
2011-11-09 10:20:00,57.28,57.28,57.09,57.23,14300.0,33.2299,33.2299,33.1197,33.2009,14300.0
2011-11-09 10:25:00,57.23,57.25,57.1,57.17,26500.0,33.2009,33.2125,33.1255,33.1661,26500.0
2011-11-09 10:30:00,57.17,57.22,57.14,57.2,9300.0,33.1661,33.1951,33.1487,33.1835,9300.0
2011-11-09 10:35:00,57.2,57.2,57.12,57.12,17000.0,33.1835,33.1835,33.1371,33.1371,17000.0
2011-11-09 10:40:00,57.14,57.18,57.12,57.13,10300.0,33.1487,33.1719,33.1371,33.1429,10300.0
2011-11-09 10:45:00,57.16,57.41,57.15,57.29,21700.0,33.1603,33.3053,33.1545,33.2357,21700.0
2011-11-09 10:50:00,57.3,57.32,57.07,57.08,14200.0,33.2415,33.2531,33.1081,33.1139,14200.0
2011-11-09 10:55:00,57.08,57.23,57.08,57.19,13600.0,33.1139,33.2009,33.1139,33.1777,13600.0
2011-11-09 11:00:00,57.2,57.21,57.11,57.13,19400.0,33.1835,33.1893,33.1313,33.1429,19400.0
2011-11-09 11:05:00,57.15,57.18,57.09,57.16,16300.0,33.1545,33.1719,33.1197,33.1603,16300.0
2011-11-09 11:10:00,57.13,57.21,57.13,57.21,9400.0,33.1429,33.1893,33.1429,33.1893,9400.0
2011-11-09 11:15:00,57.22,57.38,57.22,57.31,9900.0,33.1951,33.2879,33.1951,33.2473,9900.0
2011-11-09 11:20:00,57.31,57.34,57.29,57.32,5500.0,33.2473,33.2647,33.2357,33.2531,5500.0
2011-11-09 11:25:00,57.32,57.33,57.2,57.21,10600.0,33.2531,33.2589,33.1835,33.1893,10600.0
2011-11-09 11:30:00,57.21,57.23,57.17,57.22,10100.0,33.1893,33.2009,33.1661,33.1951,10100.0
2011-11-09 11:35:00,57.21,57.32,57.2,57.24,11500.0,33.1893,33.2531,33.1835,33.2067,11500.0
2011-11-09 11:40:00,57.25,57.29,57.19,57.29,10700.0,33.2125,33.2357,33.1777,33.2357,10700.0
2011-11-09 11:45:00,57.29,57.37,57.25,57.36,9700.0,33.2357,33.2821,33.2125,33.2763,9700.0
2011-11-09 11:50:00,57.35,57.39,57.32,57.35,5100.0,33.2705,33.2937,33.2531,33.2705,5100.0
2011-11-09 11:55:00,57.36,57.36,57.26,57.26,11400.0,33.2763,33.2763,33.2183,33.2183,11400.0
2011-11-09 12:00:00,57.26,57.28,57.23,57.23,7800.0,33.2183,33.2299,33.2009,33.2009,7800.0
2011-11-09 12:05:00,57.22,57.26,57.21,57.22,8100.0,33.1951,33.2183,33.1893,33.1951,8100.0
2011-11-09 12:10:00,57.22,57.25,57.18,57.18,11300.0,33.1951,33.2125,33.1719,33.1719,11300.0
2011-11-09 12:15:00,57.2,57.24,57.18,57.22,8800.0,33.1835,33.2067,33.1719,33.1951,8800.0
2011-11-09 12:20:00,57.2,57.2,57.09,57.09,7000.0,33.1835,33.1835,33.1197,33.1197,7000.0
2011-11-09 12:25:00,57.09,57.14,57.04,57.1,14900.0,33.1197,33.1487,33.0906,33.1255,14900.0
2011-11-09 12:30:00,57.09,57.12,57.09,57.09,6200.0,33.1197,33.1371,33.1197,33.1197,6200.0
2011-11-09 12:35:00,57.1,57.17,57.09,57.09,9500.0,33.1255,33.1661,33.1197,33.1197,9500.0
2011-11-09 12:40:00,57.08,57.16,57.04,57.1,13300.0,33.1139,33.1603,33.0906,33.1255,13300.0
2011-11-09 12:45:00,57.09,57.18,57.08,57.18,18000.0,33.1197,33.1719,33.1139,33.1719,18000.0
2011-11-09 12:50:00,57.16,57.2,57.12,57.14,6800.0,33.1603,33.1835,33.1371,33.1487,6800.0
2011-11-09 12:55:00,57.16,57.21,57.16,57.2,9000.0,33.1603,33.1893,33.1603,33.1835,9000.0
2011-11-09 13:00:00,57.19,57.21,57.14,57.15,10100.0,33.1777,33.1893,33.1487,33.1545,10100.0
2011-11-09 13:05:00,57.15,57.21,57.13,57.14,13100.0,33.1545,33.1893,33.1429,33.1487,13100.0
2011-11-09 13:10:00,57.15,57.15,57.07,57.07,5700.0,33.1545,33.1545,33.1081,33.1081,5700.0
2011-11-09 13:15:00,57.07,57.08,56.97,57.01,16300.0,33.1081,33.1139,33.05,33.0732,16300.0
2011-11-09 13:20:00,57.02,57.06,56.88,56.9,14100.0,33.079,33.1023,32.9978,33.0094,14100.0
2011-11-09 13:25:00,56.89,56.96,56.89,56.95,6900.0,33.0036,33.0442,33.0036,33.0384,6900.0
2011-11-09 13:30:00,56.96,56.96,56.89,56.89,8600.0,33.0442,33.0442,33.0036,33.0036,8600.0
2011-11-09 13:35:00,56.9,56.92,56.86,56.86,6200.0,33.0094,33.021,32.9862,32.9862,6200.0
2011-11-09 13:40:00,56.86,56.9,56.79,56.86,15300.0,32.9862,33.0094,32.9456,32.9862,15300.0
2011-11-09 13:45:00,56.86,56.86,56.71,56.71,12000.0,32.9862,32.9862,32.8992,32.8992,12000.0
2011-11-09 13:50:00,56.7,56.7,56.56,56.57,18900.0,32.8934,32.8934,32.8122,32.818,18900.0
2011-11-09 13:55:00,56.56,56.63,56.42,56.59,32900.0,32.8122,32.8528,32.731,32.8296,32900.0
2011-11-09 14:00:00,56.57,56.58,56.44,56.44,28300.0,32.818,32.8238,32.7426,32.7426,28300.0
2011-11-09 14:05:00,56.44,56.48,56.29,56.48,31200.0,32.7426,32.7658,32.6556,32.7658,31200.0
2011-11-09 14:10:00,56.49,56.61,56.46,56.58,17600.0,32.7716,32.8412,32.7542,32.8238,17600.0
2011-11-09 14:15:00,56.6,56.6,56.47,56.54,21600.0,32.8354,32.8354,32.76,32.8006,21600.0
2011-11-09 14:20:00,56.53,56.57,56.27,56.3,18900.0,32.7948,32.818,32.6439,32.6614,18900.0
2011-11-09 14:25:00,56.3,56.48,56.18,56.45,41500.0,32.6614,32.7658,32.5917,32.7484,41500.0
2011-11-09 14:30:00,56.45,56.45,56.28,56.38,31300.0,32.7484,32.7484,32.6497,32.7078,31300.0
2011-11-09 14:35:00,56.38,56.43,56.31,56.32,8300.0,32.7078,32.7368,32.6672,32.673,8300.0
2011-11-09 14:40:00,56.3,56.35,56.19,56.34,22000.0,32.6614,32.6904,32.5975,32.6846,22000.0
2011-11-09 14:45:00,56.33,56.35,56.25,56.25,19800.0,32.6788,32.6904,32.6323,32.6323,19800.0
2011-11-09 14:50:00,56.24,56.3,56.18,56.25,23500.0,32.6265,32.6614,32.5917,32.6323,23500.0
2011-11-09 14:55:00,56.24,56.27,56.17,56.18,26500.0,32.6265,32.6439,32.5859,32.5917,26500.0
2011-11-09 15:00:00,56.18,56.24,56.1,56.13,31300.0,32.5917,32.6265,32.5453,32.5627,31300.0
2011-11-09 15:05:00,56.13,56.3,56.13,56.25,40800.0,32.5627,32.6614,32.5627,32.6323,40800.0
2011-11-09 15:10:00,56.27,56.3,56.19,56.21,41200.0,32.6439,32.6614,32.5975,32.6091,41200.0
2011-11-09 15:15:00,56.24,56.3,56.19,56.23,46200.0,32.6265,32.6614,32.5975,32.6207,46200.0
2011-11-09 15:20:00,56.25,56.36,56.24,56.27,62300.0,32.6323,32.6962,32.6265,32.6439,62300.0
2011-11-09 15:25:00,56.25,56.29,56.2,56.2,33200.0,32.6323,32.6556,32.6033,32.6033,33200.0
2011-11-09 15:30:00,56.19,56.21,56.05,56.06,58600.0,32.5975,32.6091,32.5163,32.5221,58600.0
2011-11-09 15:35:00,56.07,56.11,55.91,55.91,52400.0,32.5279,32.5511,32.4351,32.4351,52400.0
2011-11-09 15:40:00,55.91,55.97,55.69,55.71,67600.0,32.4351,32.4699,32.3075,32.3191,67600.0
2011-11-09 15:45:00,55.72,55.99,55.63,55.69,82500.0,32.3249,32.4815,32.2727,32.3075,82500.0
2011-11-09 15:50:00,55.69,55.88,55.69,55.71,65100.0,32.3075,32.4177,32.3075,32.3191,65100.0
2011-11-09 15:55:00,55.71,55.88,55.63,55.76,136400.0,32.3191,32.4177,32.2727,32.3481,136400.0
2011-11-10 09:30:00,56.43,56.61,56.18,56.22,61900.0,32.7368,32.8412,32.5917,32.6149,61900.0
2011-11-10 09:35:00,56.15,56.34,56.14,56.17,14500.0,32.5743,32.6846,32.5685,32.5859,14500.0
2011-11-10 09:40:00,56.15,56.31,56.12,56.28,27200.0,32.5743,32.6672,32.5569,32.6497,27200.0
2011-11-10 09:45:00,56.27,56.38,56.16,56.25,46800.0,32.6439,32.7078,32.5801,32.6323,46800.0
2011-11-10 09:50:00,56.29,56.29,55.93,55.96,27900.0,32.6556,32.6556,32.4467,32.4641,27900.0
2011-11-10 09:55:00,55.95,56.07,55.88,55.89,31300.0,32.4583,32.5279,32.4177,32.4235,31300.0
2011-11-10 10:00:00,55.9,56.07,55.88,56.07,21900.0,32.4293,32.5279,32.4177,32.5279,21900.0
2011-11-10 10:05:00,56.08,56.2,56.06,56.06,44600.0,32.5337,32.6033,32.5221,32.5221,44600.0
2011-11-10 10:10:00,56.09,56.24,56.02,56.07,38900.0,32.5395,32.6265,32.4989,32.5279,38900.0
2011-11-10 10:15:00,56.06,56.17,55.99,56.09,38500.0,32.5221,32.5859,32.4815,32.5395,38500.0
2011-11-10 10:20:00,56.08,56.21,56.05,56.12,15400.0,32.5337,32.6091,32.5163,32.5569,15400.0
2011-11-10 10:25:00,56.13,56.18,56.06,56.1,23700.0,32.5627,32.5917,32.5221,32.5453,23700.0
2011-11-10 10:30:00,56.1,56.1,55.74,55.77,33500.0,32.5453,32.5453,32.3365,32.3539,33500.0
2011-11-10 10:35:00,55.76,55.93,55.76,55.93,20500.0,32.3481,32.4467,32.3481,32.4467,20500.0
2011-11-10 10:40:00,55.93,55.94,55.78,55.79,26600.0,32.4467,32.4525,32.3597,32.3655,26600.0
2011-11-10 10:45:00,55.78,55.87,55.76,55.77,32200.0,32.3597,32.4119,32.3481,32.3539,32200.0
2011-11-10 10:50:00,55.79,56.1,55.79,55.98,33800.0,32.3655,32.5453,32.3655,32.4757,33800.0
2011-11-10 10:55:00,55.98,56.02,55.85,55.89,25100.0,32.4757,32.4989,32.4003,32.4235,25100.0
2011-11-10 11:00:00,55.87,55.96,55.83,55.84,24200.0,32.4119,32.4641,32.3887,32.3945,24200.0
2011-11-10 11:05:00,55.82,55.87,55.75,55.83,47000.0,32.3829,32.4119,32.3423,32.3887,47000.0
2011-11-10 11:10:00,55.84,55.88,55.66,55.71,39300.0,32.3945,32.4177,32.2901,32.3191,39300.0
2011-11-10 11:15:00,55.69,55.76,55.62,55.64,37900.0,32.3075,32.3481,32.2669,32.2785,37900.0
2011-11-10 11:20:00,55.64,55.68,55.46,55.53,39900.0,32.2785,32.3017,32.174,32.2147,39900.0
2011-11-10 11:25:00,55.52,55.6,55.46,55.46,35000.0,32.2089,32.2553,32.174,32.174,35000.0
2011-11-10 11:30:00,55.45,55.55,55.43,55.46,35300.0,32.1682,32.2263,32.1566,32.174,35300.0
2011-11-10 11:35:00,55.45,55.52,55.4,55.52,25800.0,32.1682,32.2089,32.1392,32.2089,25800.0
2011-11-10 11:40:00,55.53,55.76,55.51,55.76,25900.0,32.2147,32.3481,32.203,32.3481,25900.0
2011-11-10 11:45:00,55.76,55.84,55.69,55.77,62800.0,32.3481,32.3945,32.3075,32.3539,62800.0
2011-11-10 11:50:00,55.77,55.87,55.75,55.84,23100.0,32.3539,32.4119,32.3423,32.3945,23100.0
2011-11-10 11:55:00,55.85,55.86,55.72,55.76,304300.0,32.4003,32.4061,32.3249,32.3481,304300.0
2011-11-10 12:00:00,55.76,55.77,55.62,55.65,47200.0,32.3481,32.3539,32.2669,32.2843,47200.0
2011-11-10 12:05:00,55.64,55.72,55.63,55.72,28500.0,32.2785,32.3249,32.2727,32.3249,28500.0
2011-11-10 12:10:00,55.72,55.78,55.57,55.58,43200.0,32.3249,32.3597,32.2379,32.2437,43200.0
2011-11-10 12:15:00,55.58,55.72,55.58,55.66,25300.0,32.2437,32.3249,32.2437,32.2901,25300.0
2011-11-10 12:20:00,55.67,55.74,55.67,55.74,9200.0,32.2959,32.3365,32.2959,32.3365,9200.0
2011-11-10 12:25:00,55.74,55.76,55.64,55.65,25300.0,32.3365,32.3481,32.2785,32.2843,25300.0
2011-11-10 12:30:00,55.66,55.71,55.63,55.68,27400.0,32.2901,32.3191,32.2727,32.3017,27400.0
2011-11-10 12:35:00,55.68,55.73,55.58,55.62,35900.0,32.3017,32.3307,32.2437,32.2669,35900.0
2011-11-10 12:40:00,55.6,55.72,55.6,55.69,20500.0,32.2553,32.3249,32.2553,32.3075,20500.0
2011-11-10 12:45:00,55.72,55.88,55.7,55.86,26200.0,32.3249,32.4177,32.3133,32.4061,26200.0
2011-11-10 12:50:00,55.85,55.94,55.82,55.9,21200.0,32.4003,32.4525,32.3829,32.4293,21200.0
2011-11-10 12:55:00,55.9,55.92,55.84,55.88,17500.0,32.4293,32.4409,32.3945,32.4177,17500.0
2011-11-10 13:00:00,55.89,55.93,55.8,55.85,37700.0,32.4235,32.4467,32.3713,32.4003,37700.0
2011-11-10 13:05:00,55.86,55.86,55.6,55.6,22900.0,32.4061,32.4061,32.2553,32.2553,22900.0
2011-11-10 13:10:00,55.61,55.85,55.6,55.85,19900.0,32.2611,32.4003,32.2553,32.4003,19900.0
2011-11-10 13:15:00,55.88,56.0,55.88,55.92,17600.0,32.4177,32.4873,32.4177,32.4409,17600.0
2011-11-10 13:20:00,55.95,55.98,55.87,55.9,18100.0,32.4583,32.4757,32.4119,32.4293,18100.0
2011-11-10 13:25:00,55.92,55.97,55.81,55.81,20400.0,32.4409,32.4699,32.3771,32.3771,20400.0
2011-11-10 13:30:00,55.83,55.93,55.83,55.86,13400.0,32.3887,32.4467,32.3887,32.4061,13400.0
2011-11-10 13:35:00,55.83,55.85,55.78,55.8,12600.0,32.3887,32.4003,32.3597,32.3713,12600.0
2011-11-10 13:40:00,55.82,55.89,55.75,55.75,15200.0,32.3829,32.4235,32.3423,32.3423,15200.0
2011-11-10 13:45:00,55.73,55.78,55.69,55.7,30700.0,32.3307,32.3597,32.3075,32.3133,30700.0
2011-11-10 13:50:00,55.68,55.81,55.68,55.8,13700.0,32.3017,32.3771,32.3017,32.3713,13700.0
2011-11-10 13:55:00,55.8,55.88,55.79,55.85,17600.0,32.3713,32.4177,32.3655,32.4003,17600.0
2011-11-10 14:00:00,55.85,55.87,55.74,55.74,39300.0,32.4003,32.4119,32.3365,32.3365,39300.0
2011-11-10 14:05:00,55.74,55.82,55.69,55.79,23200.0,32.3365,32.3829,32.3075,32.3655,23200.0
2011-11-10 14:10:00,55.79,55.87,55.79,55.87,19000.0,32.3655,32.4119,32.3655,32.4119,19000.0
2011-11-10 14:15:00,55.85,56.04,55.82,55.93,20300.0,32.4003,32.5105,32.3829,32.4467,20300.0
2011-11-10 14:20:00,55.92,55.93,55.73,55.92,31600.0,32.4409,32.4467,32.3307,32.4409,31600.0
2011-11-10 14:25:00,55.91,55.91,55.7,55.74,117700.0,32.4351,32.4351,32.3133,32.3365,117700.0
2011-11-10 14:30:00,55.74,55.9,55.73,55.84,33100.0,32.3365,32.4293,32.3307,32.3945,33100.0
2011-11-10 14:35:00,55.86,55.86,55.74,55.82,17800.0,32.4061,32.4061,32.3365,32.3829,17800.0
2011-11-10 14:40:00,55.82,55.96,55.77,55.94,25600.0,32.3829,32.4641,32.3539,32.4525,25600.0
2011-11-10 14:45:00,55.93,55.94,55.85,55.85,33500.0,32.4467,32.4525,32.4003,32.4003,33500.0
2011-11-10 14:50:00,55.86,55.93,55.83,55.85,12500.0,32.4061,32.4467,32.3887,32.4003,12500.0
2011-11-10 14:55:00,55.88,55.88,55.73,55.75,15600.0,32.4177,32.4177,32.3307,32.3423,15600.0
2011-11-10 15:00:00,55.76,55.84,55.7,55.83,21700.0,32.3481,32.3945,32.3133,32.3887,21700.0
2011-11-10 15:05:00,55.83,55.89,55.73,55.74,34100.0,32.3887,32.4235,32.3307,32.3365,34100.0
2011-11-10 15:10:00,55.74,55.83,55.74,55.81,31400.0,32.3365,32.3887,32.3365,32.3771,31400.0
2011-11-10 15:15:00,55.8,55.85,55.66,55.68,30800.0,32.3713,32.4003,32.2901,32.3017,30800.0
2011-11-10 15:20:00,55.67,55.76,55.62,55.7,42900.0,32.2959,32.3481,32.2669,32.3133,42900.0
2011-11-10 15:25:00,55.71,55.93,55.71,55.86,34800.0,32.3191,32.4467,32.3191,32.4061,34800.0
2011-11-10 15:30:00,55.86,55.89,55.7,55.76,62700.0,32.4061,32.4235,32.3133,32.3481,62700.0
2011-11-10 15:35:00,55.76,55.79,55.66,55.72,42000.0,32.3481,32.3655,32.2901,32.3249,42000.0
2011-11-10 15:40:00,55.71,55.75,55.62,55.7,46700.0,32.3191,32.3423,32.2669,32.3133,46700.0
2011-11-10 15:45:00,55.7,55.78,55.68,55.72,35700.0,32.3133,32.3597,32.3017,32.3249,35700.0
2011-11-10 15:50:00,55.72,55.9,55.71,55.87,63900.0,32.3249,32.4293,32.3191,32.4119,63900.0
2011-11-10 15:55:00,55.86,55.86,55.75,55.78,36600.0,32.4061,32.4061,32.3423,32.3597,36600.0
2011-11-11 09:30:00,56.42,56.64,56.2,56.27,40800.0,32.731,32.8586,32.6033,32.6439,40800.0
2011-11-11 09:35:00,56.29,56.39,56.11,56.39,32400.0,32.6556,32.7136,32.5511,32.7136,32400.0
2011-11-11 09:40:00,56.46,56.64,56.46,56.57,23200.0,32.7542,32.8586,32.7542,32.818,23200.0
2011-11-11 09:45:00,56.59,56.59,56.44,56.46,40300.0,32.8296,32.8296,32.7426,32.7542,40300.0
2011-11-11 09:50:00,56.45,56.59,56.42,56.58,23300.0,32.7484,32.8296,32.731,32.8238,23300.0
2011-11-11 09:55:00,56.58,56.64,56.55,56.61,20400.0,32.8238,32.8586,32.8064,32.8412,20400.0
2011-11-11 10:00:00,56.63,56.69,56.5,56.66,26300.0,32.8528,32.8876,32.7774,32.8702,26300.0
2011-11-11 10:05:00,56.67,56.73,56.65,56.66,12500.0,32.876,32.9108,32.8644,32.8702,12500.0
2011-11-11 10:10:00,56.66,56.78,56.62,56.63,10300.0,32.8702,32.9398,32.847,32.8528,10300.0
2011-11-11 10:15:00,56.65,56.77,56.65,56.75,13600.0,32.8644,32.934,32.8644,32.9224,13600.0
2011-11-11 10:20:00,56.74,56.9,56.72,56.88,18200.0,32.9166,33.0094,32.905,32.9978,18200.0
2011-11-11 10:25:00,56.89,56.96,56.87,56.96,13100.0,33.0036,33.0442,32.992,33.0442,13100.0
2011-11-11 10:30:00,56.98,57.07,56.95,57.07,28300.0,33.0558,33.1081,33.0384,33.1081,28300.0
2011-11-11 10:35:00,57.07,57.12,56.99,57.04,21100.0,33.1081,33.1371,33.0616,33.0906,21100.0
2011-11-11 10:40:00,57.04,57.11,57.04,57.11,7600.0,33.0906,33.1313,33.0906,33.1313,7600.0
2011-11-11 10:45:00,57.11,57.19,57.07,57.16,15100.0,33.1313,33.1777,33.1081,33.1603,15100.0
2011-11-11 10:50:00,57.16,57.2,57.13,57.19,7100.0,33.1603,33.1835,33.1429,33.1777,7100.0
2011-11-11 10:55:00,57.18,57.32,57.18,57.3,19700.0,33.1719,33.2531,33.1719,33.2415,19700.0
2011-11-11 11:00:00,57.29,57.33,57.23,57.27,12000.0,33.2357,33.2589,33.2009,33.2241,12000.0
2011-11-11 11:05:00,57.28,57.31,57.26,57.26,10200.0,33.2299,33.2473,33.2183,33.2183,10200.0
2011-11-11 11:10:00,57.26,57.27,57.13,57.13,10900.0,33.2183,33.2241,33.1429,33.1429,10900.0
2011-11-11 11:15:00,57.12,57.32,57.08,57.26,37300.0,33.1371,33.2531,33.1139,33.2183,37300.0
2011-11-11 11:20:00,57.24,57.25,57.21,57.21,10000.0,33.2067,33.2125,33.1893,33.1893,10000.0
2011-11-11 11:25:00,57.21,57.33,57.2,57.31,10000.0,33.1893,33.2589,33.1835,33.2473,10000.0
2011-11-11 11:30:00,57.33,57.33,57.23,57.26,8600.0,33.2589,33.2589,33.2009,33.2183,8600.0
2011-11-11 11:35:00,57.28,57.28,57.24,57.28,2700.0,33.2299,33.2299,33.2067,33.2299,2700.0
2011-11-11 11:40:00,57.28,57.3,57.26,57.3,14200.0,33.2299,33.2415,33.2183,33.2415,14200.0
2011-11-11 11:45:00,57.31,57.34,57.24,57.25,11500.0,33.2473,33.2647,33.2067,33.2125,11500.0
2011-11-11 11:50:00,57.24,57.29,57.19,57.28,7500.0,33.2067,33.2357,33.1777,33.2299,7500.0
2011-11-11 11:55:00,57.3,57.33,57.28,57.33,1700.0,33.2415,33.2589,33.2299,33.2589,1700.0
2011-11-11 12:00:00,57.33,57.37,57.27,57.32,14400.0,33.2589,33.2821,33.2241,33.2531,14400.0
2011-11-11 12:05:00,57.35,57.42,57.35,57.39,15100.0,33.2705,33.3111,33.2705,33.2937,15100.0
2011-11-11 12:10:00,57.4,57.41,57.34,57.35,31400.0,33.2995,33.3053,33.2647,33.2705,31400.0
2011-11-11 12:15:00,57.35,57.35,57.22,57.3,30100.0,33.2705,33.2705,33.1951,33.2415,30100.0
2011-11-11 12:20:00,57.32,57.32,57.25,57.26,17300.0,33.2531,33.2531,33.2125,33.2183,17300.0
2011-11-11 12:25:00,57.25,57.26,57.24,57.25,3300.0,33.2125,33.2183,33.2067,33.2125,3300.0
2011-11-11 12:30:00,57.28,57.28,57.21,57.22,6300.0,33.2299,33.2299,33.1893,33.1951,6300.0
2011-11-11 12:35:00,57.22,57.23,57.18,57.2,10100.0,33.1951,33.2009,33.1719,33.1835,10100.0
2011-11-11 12:40:00,57.2,57.24,57.19,57.23,2500.0,33.1835,33.2067,33.1777,33.2009,2500.0
2011-11-11 12:45:00,57.23,57.28,57.22,57.22,4800.0,33.2009,33.2299,33.1951,33.1951,4800.0
2011-11-11 12:50:00,57.22,57.24,57.17,57.2,36200.0,33.1951,33.2067,33.1661,33.1835,36200.0
2011-11-11 12:55:00,57.19,57.25,57.19,57.25,97500.0,33.1777,33.2125,33.1777,33.2125,97500.0
2011-11-11 13:00:00,57.25,57.28,57.22,57.26,127700.0,33.2125,33.2299,33.1951,33.2183,127700.0
2011-11-11 13:05:00,57.26,57.27,57.23,57.26,36000.0,33.2183,33.2241,33.2009,33.2183,36000.0
2011-11-11 13:10:00,57.26,57.27,57.2,57.22,13500.0,33.2183,33.2241,33.1835,33.1951,13500.0
2011-11-11 13:15:00,57.2,57.25,57.2,57.25,13600.0,33.1835,33.2125,33.1835,33.2125,13600.0
2011-11-11 13:20:00,57.25,57.28,57.16,57.16,29600.0,33.2125,33.2299,33.1603,33.1603,29600.0
2011-11-11 13:25:00,57.16,57.16,57.05,57.05,14800.0,33.1603,33.1603,33.0964,33.0964,14800.0
2011-11-11 13:30:00,57.06,57.08,57.03,57.05,23100.0,33.1023,33.1139,33.0848,33.0964,23100.0
2011-11-11 13:35:00,57.08,57.18,57.06,57.17,15500.0,33.1139,33.1719,33.1023,33.1661,15500.0
2011-11-11 13:40:00,57.17,57.21,57.15,57.19,15500.0,33.1661,33.1893,33.1545,33.1777,15500.0
2011-11-11 13:45:00,57.2,57.29,57.19,57.26,12700.0,33.1835,33.2357,33.1777,33.2183,12700.0
2011-11-11 13:50:00,57.24,57.24,57.19,57.19,7700.0,33.2067,33.2067,33.1777,33.1777,7700.0
2011-11-11 13:55:00,57.17,57.21,57.15,57.18,49400.0,33.1661,33.1893,33.1545,33.1719,49400.0
2011-11-11 14:00:00,57.17,57.23,57.15,57.2,37600.0,33.1661,33.2009,33.1545,33.1835,37600.0
2011-11-11 14:05:00,57.18,57.21,57.17,57.2,13900.0,33.1719,33.1893,33.1661,33.1835,13900.0
2011-11-11 14:10:00,57.21,57.25,57.18,57.23,25600.0,33.1893,33.2125,33.1719,33.2009,25600.0
2011-11-11 14:15:00,57.23,57.27,57.22,57.26,18600.0,33.2009,33.2241,33.1951,33.2183,18600.0
2011-11-11 14:20:00,57.28,57.29,57.19,57.19,19700.0,33.2299,33.2357,33.1777,33.1777,19700.0
2011-11-11 14:25:00,57.2,57.28,57.19,57.26,18800.0,33.1835,33.2299,33.1777,33.2183,18800.0
2011-11-11 14:30:00,57.28,57.3,57.24,57.29,45600.0,33.2299,33.2415,33.2067,33.2357,45600.0
2011-11-11 14:35:00,57.3,57.31,57.18,57.18,29300.0,33.2415,33.2473,33.1719,33.1719,29300.0
2011-11-11 14:40:00,57.19,57.28,57.19,57.23,15100.0,33.1777,33.2299,33.1777,33.2009,15100.0
2011-11-11 14:45:00,57.23,57.25,57.19,57.22,12400.0,33.2009,33.2125,33.1777,33.1951,12400.0
2011-11-11 14:50:00,57.2,57.25,57.19,57.2,11500.0,33.1835,33.2125,33.1777,33.1835,11500.0
2011-11-11 14:55:00,57.21,57.21,57.09,57.18,13600.0,33.1893,33.1893,33.1197,33.1719,13600.0
2011-11-11 15:00:00,57.17,57.19,57.12,57.18,12900.0,33.1661,33.1777,33.1371,33.1719,12900.0
2011-11-11 15:05:00,57.19,57.2,57.09,57.2,22800.0,33.1777,33.1835,33.1197,33.1835,22800.0
2011-11-11 15:10:00,57.18,57.19,57.12,57.17,9000.0,33.1719,33.1777,33.1371,33.1661,9000.0
2011-11-11 15:15:00,57.17,57.23,57.16,57.2,13200.0,33.1661,33.2009,33.1603,33.1835,13200.0
2011-11-11 15:20:00,57.2,57.22,57.14,57.14,24100.0,33.1835,33.1951,33.1487,33.1487,24100.0
2011-11-11 15:25:00,57.13,57.23,57.13,57.23,10000.0,33.1429,33.2009,33.1429,33.2009,10000.0
2011-11-11 15:30:00,57.24,57.24,57.16,57.21,19800.0,33.2067,33.2067,33.1603,33.1893,19800.0
2011-11-11 15:35:00,57.21,57.22,57.17,57.21,16600.0,33.1893,33.1951,33.1661,33.1893,16600.0
2011-11-11 15:40:00,57.2,57.23,57.17,57.18,22600.0,33.1835,33.2009,33.1661,33.1719,22600.0
2011-11-11 15:45:00,57.17,57.27,57.13,57.27,48400.0,33.1661,33.2241,33.1429,33.2241,48400.0
2011-11-11 15:50:00,57.26,57.32,57.22,57.3,35900.0,33.2183,33.2531,33.1951,33.2415,35900.0
2011-11-11 15:55:00,57.29,57.32,57.28,57.29,76900.0,33.2357,33.2531,33.2299,33.2357,76900.0
2011-11-14 09:30:00,56.94,57.06,56.8,56.9,30800.0,33.0326,33.1023,32.9514,33.0094,30800.0
2011-11-14 09:35:00,56.9,56.9,56.74,56.8,8100.0,33.0094,33.0094,32.9166,32.9514,8100.0
2011-11-14 09:40:00,56.8,56.86,56.59,56.64,24200.0,32.9514,32.9862,32.8296,32.8586,24200.0
2011-11-14 09:45:00,56.67,56.7,56.47,56.5,92700.0,32.876,32.8934,32.76,32.7774,92700.0
2011-11-14 09:50:00,56.49,56.54,56.33,56.38,55300.0,32.7716,32.8006,32.6788,32.7078,55300.0
2011-11-14 09:55:00,56.37,56.46,56.36,56.43,118500.0,32.702,32.7542,32.6962,32.7368,118500.0
2011-11-14 10:00:00,56.41,56.41,56.2,56.2,110900.0,32.7252,32.7252,32.6033,32.6033,110900.0
2011-11-14 10:05:00,56.2,56.29,56.19,56.29,27800.0,32.6033,32.6556,32.5975,32.6556,27800.0
2011-11-14 10:10:00,56.3,56.55,56.3,56.51,13900.0,32.6614,32.8064,32.6614,32.7832,13900.0
2011-11-14 10:15:00,56.51,56.51,56.42,56.45,14300.0,32.7832,32.7832,32.731,32.7484,14300.0
2011-11-14 10:20:00,56.46,56.6,56.46,56.53,14000.0,32.7542,32.8354,32.7542,32.7948,14000.0
2011-11-14 10:25:00,56.51,56.6,56.51,56.57,21000.0,32.7832,32.8354,32.7832,32.818,21000.0
2011-11-14 10:30:00,56.61,56.61,56.46,56.51,14200.0,32.8412,32.8412,32.7542,32.7832,14200.0
2011-11-14 10:35:00,56.5,56.82,56.43,56.8,23600.0,32.7774,32.963,32.7368,32.9514,23600.0
2011-11-14 10:40:00,56.78,56.78,56.63,56.7,12700.0,32.9398,32.9398,32.8528,32.8934,12700.0
2011-11-14 10:45:00,56.71,56.71,56.61,56.67,13000.0,32.8992,32.8992,32.8412,32.876,13000.0
2011-11-14 10:50:00,56.69,56.81,56.68,56.8,13100.0,32.8876,32.9572,32.8818,32.9514,13100.0
2011-11-14 10:55:00,56.8,56.8,56.72,56.73,27600.0,32.9514,32.9514,32.905,32.9108,27600.0
2011-11-14 11:00:00,56.73,56.8,56.63,56.8,24000.0,32.9108,32.9514,32.8528,32.9514,24000.0
2011-11-14 11:05:00,56.81,56.88,56.79,56.87,34600.0,32.9572,32.9978,32.9456,32.992,34600.0
2011-11-14 11:10:00,56.88,56.94,56.87,56.88,18400.0,32.9978,33.0326,32.992,32.9978,18400.0
2011-11-14 11:15:00,56.88,56.89,56.82,56.88,22400.0,32.9978,33.0036,32.963,32.9978,22400.0
2011-11-14 11:20:00,56.89,56.91,56.86,56.88,8900.0,33.0036,33.0152,32.9862,32.9978,8900.0
2011-11-14 11:25:00,56.88,56.9,56.68,56.69,19700.0,32.9978,33.0094,32.8818,32.8876,19700.0
2011-11-14 11:30:00,56.68,56.8,56.67,56.76,12900.0,32.8818,32.9514,32.876,32.9282,12900.0
2011-11-14 11:35:00,56.75,56.76,56.64,56.64,6100.0,32.9224,32.9282,32.8586,32.8586,6100.0
2011-11-14 11:40:00,56.66,56.66,56.48,56.51,6600.0,32.8702,32.8702,32.7658,32.7832,6600.0
2011-11-14 11:45:00,56.5,56.6,56.47,56.6,10200.0,32.7774,32.8354,32.76,32.8354,10200.0
2011-11-14 11:50:00,56.62,56.65,56.46,56.55,16600.0,32.847,32.8644,32.7542,32.8064,16600.0
2011-11-14 11:55:00,56.56,56.57,56.43,56.45,10500.0,32.8122,32.818,32.7368,32.7484,10500.0
2011-11-14 12:00:00,56.44,56.45,56.37,56.37,7900.0,32.7426,32.7484,32.702,32.702,7900.0
2011-11-14 12:05:00,56.37,56.46,56.33,56.45,14700.0,32.702,32.7542,32.6788,32.7484,14700.0
2011-11-14 12:10:00,56.44,56.44,56.33,56.4,23000.0,32.7426,32.7426,32.6788,32.7194,23000.0
2011-11-14 12:15:00,56.35,56.43,56.31,56.32,12100.0,32.6904,32.7368,32.6672,32.673,12100.0
2011-11-14 12:20:00,56.33,56.35,56.25,56.32,20300.0,32.6788,32.6904,32.6323,32.673,20300.0
2011-11-14 12:25:00,56.32,56.37,56.28,56.3,9000.0,32.673,32.702,32.6497,32.6614,9000.0
2011-11-14 12:30:00,56.28,56.34,56.28,56.3,6900.0,32.6497,32.6846,32.6497,32.6614,6900.0
2011-11-14 12:35:00,56.28,56.36,56.25,56.32,16600.0,32.6497,32.6962,32.6323,32.673,16600.0
2011-11-14 12:40:00,56.31,56.37,56.3,56.32,8000.0,32.6672,32.702,32.6614,32.673,8000.0
2011-11-14 12:45:00,56.32,56.36,56.29,56.34,11500.0,32.673,32.6962,32.6556,32.6846,11500.0
2011-11-14 12:50:00,56.34,56.37,56.3,56.31,42900.0,32.6846,32.702,32.6614,32.6672,42900.0
2011-11-14 12:55:00,56.32,56.38,56.31,56.35,6900.0,32.673,32.7078,32.6672,32.6904,6900.0
2011-11-14 13:00:00,56.34,56.35,56.26,56.3,16700.0,32.6846,32.6904,32.6381,32.6614,16700.0
2011-11-14 13:05:00,56.29,56.31,56.24,56.24,6200.0,32.6556,32.6672,32.6265,32.6265,6200.0
2011-11-14 13:10:00,56.24,56.32,56.22,56.31,13400.0,32.6265,32.673,32.6149,32.6672,13400.0
2011-11-14 13:15:00,56.29,56.34,56.26,56.34,8600.0,32.6556,32.6846,32.6381,32.6846,8600.0
2011-11-14 13:20:00,56.33,56.36,56.31,56.35,5100.0,32.6788,32.6962,32.6672,32.6904,5100.0
2011-11-14 13:25:00,56.35,56.38,56.32,56.38,9600.0,32.6904,32.7078,32.673,32.7078,9600.0
2011-11-14 13:30:00,56.38,56.39,56.29,56.3,5600.0,32.7078,32.7136,32.6556,32.6614,5600.0
2011-11-14 13:35:00,56.3,56.41,56.29,56.39,17900.0,32.6614,32.7252,32.6556,32.7136,17900.0
2011-11-14 13:40:00,56.39,56.4,56.29,56.32,12400.0,32.7136,32.7194,32.6556,32.673,12400.0
2011-11-14 13:45:00,56.34,56.35,56.29,56.32,11200.0,32.6846,32.6904,32.6556,32.673,11200.0
2011-11-14 13:50:00,56.33,56.33,56.28,56.28,8300.0,32.6788,32.6788,32.6497,32.6497,8300.0
2011-11-14 13:55:00,56.28,56.31,56.25,56.28,21000.0,32.6497,32.6672,32.6323,32.6497,21000.0
2011-11-14 14:00:00,56.27,56.31,56.24,56.29,13700.0,32.6439,32.6672,32.6265,32.6556,13700.0
2011-11-14 14:05:00,56.3,56.32,56.28,56.3,3100.0,32.6614,32.673,32.6497,32.6614,3100.0
2011-11-14 14:10:00,56.3,56.31,56.25,56.28,17200.0,32.6614,32.6672,32.6323,32.6497,17200.0
2011-11-14 14:15:00,56.29,56.33,56.23,56.24,15100.0,32.6556,32.6788,32.6207,32.6265,15100.0
2011-11-14 14:20:00,56.24,56.27,56.23,56.26,10100.0,32.6265,32.6439,32.6207,32.6381,10100.0
2011-11-14 14:25:00,56.25,56.25,56.2,56.2,12200.0,32.6323,32.6323,32.6033,32.6033,12200.0
2011-11-14 14:30:00,56.2,56.23,56.16,56.16,11400.0,32.6033,32.6207,32.5801,32.5801,11400.0
2011-11-14 14:35:00,56.16,56.17,56.07,56.09,56300.0,32.5801,32.5859,32.5279,32.5395,56300.0
2011-11-14 14:40:00,56.09,56.1,56.04,56.09,89100.0,32.5395,32.5453,32.5105,32.5395,89100.0
2011-11-14 14:45:00,56.1,56.1,56.0,56.01,14600.0,32.5453,32.5453,32.4873,32.4931,14600.0
2011-11-14 14:50:00,56.0,56.03,55.92,55.93,27600.0,32.4873,32.5047,32.4409,32.4467,27600.0
2011-11-14 14:55:00,55.93,55.93,55.82,55.83,31600.0,32.4467,32.4467,32.3829,32.3887,31600.0
2011-11-14 15:00:00,55.82,55.94,55.81,55.9,19100.0,32.3829,32.4525,32.3771,32.4293,19100.0
2011-11-14 15:05:00,55.9,55.97,55.89,55.94,27100.0,32.4293,32.4699,32.4235,32.4525,27100.0
2011-11-14 15:10:00,55.96,56.01,55.95,55.98,34200.0,32.4641,32.4931,32.4583,32.4757,34200.0
2011-11-14 15:15:00,55.98,56.0,55.92,55.93,26900.0,32.4757,32.4873,32.4409,32.4467,26900.0
2011-11-14 15:20:00,55.95,56.04,55.95,56.04,31000.0,32.4583,32.5105,32.4583,32.5105,31000.0
2011-11-14 15:25:00,56.03,56.09,56.01,56.06,39500.0,32.5047,32.5395,32.4931,32.5221,39500.0
2011-11-14 15:30:00,56.06,56.16,56.03,56.09,49200.0,32.5221,32.5801,32.5047,32.5395,49200.0
2011-11-14 15:35:00,56.08,56.13,56.01,56.09,36300.0,32.5337,32.5627,32.4931,32.5395,36300.0
2011-11-14 15:40:00,56.1,56.25,56.09,56.21,43000.0,32.5453,32.6323,32.5395,32.6091,43000.0
2011-11-14 15:45:00,56.22,56.26,56.16,56.24,31200.0,32.6149,32.6381,32.5801,32.6265,31200.0
2011-11-14 15:50:00,56.24,56.27,56.13,56.22,37400.0,32.6265,32.6439,32.5627,32.6149,37400.0
2011-11-14 15:55:00,56.22,56.22,56.05,56.09,58500.0,32.6149,32.6149,32.5163,32.5395,58500.0
2011-11-15 09:30:00,55.99,56.06,55.87,56.04,59800.0,32.4815,32.5221,32.4119,32.5105,59800.0
2011-11-15 09:35:00,56.03,56.25,55.96,56.19,30600.0,32.5047,32.6323,32.4641,32.5975,30600.0
2011-11-15 09:40:00,56.18,56.18,55.93,55.94,13000.0,32.5917,32.5917,32.4467,32.4525,13000.0
2011-11-15 09:45:00,55.96,56.24,55.96,56.05,45700.0,32.4641,32.6265,32.4641,32.5163,45700.0
2011-11-15 09:50:00,56.06,56.21,56.03,56.2,25400.0,32.5221,32.6091,32.5047,32.6033,25400.0
2011-11-15 09:55:00,56.2,56.29,56.16,56.16,10700.0,32.6033,32.6556,32.5801,32.5801,10700.0
2011-11-15 10:00:00,56.16,56.19,56.05,56.07,20800.0,32.5801,32.5975,32.5163,32.5279,20800.0
2011-11-15 10:05:00,56.07,56.12,56.03,56.05,28400.0,32.5279,32.5569,32.5047,32.5163,28400.0
2011-11-15 10:10:00,56.06,56.12,55.9,55.92,29700.0,32.5221,32.5569,32.4293,32.4409,29700.0
2011-11-15 10:15:00,55.91,55.93,55.88,55.89,25900.0,32.4351,32.4467,32.4177,32.4235,25900.0
2011-11-15 10:20:00,55.91,55.96,55.85,55.85,17200.0,32.4351,32.4641,32.4003,32.4003,17200.0
2011-11-15 10:25:00,55.86,55.95,55.85,55.92,17500.0,32.4061,32.4583,32.4003,32.4409,17500.0
2011-11-15 10:30:00,55.92,56.02,55.87,55.94,20700.0,32.4409,32.4989,32.4119,32.4525,20700.0
2011-11-15 10:35:00,55.94,55.97,55.85,55.9,22300.0,32.4525,32.4699,32.4003,32.4293,22300.0
2011-11-15 10:40:00,55.9,56.05,55.83,55.99,46700.0,32.4293,32.5163,32.3887,32.4815,46700.0
2011-11-15 10:45:00,56.03,56.09,55.92,55.98,33800.0,32.5047,32.5395,32.4409,32.4757,33800.0
2011-11-15 10:50:00,55.97,56.0,55.92,55.97,16400.0,32.4699,32.4873,32.4409,32.4699,16400.0
2011-11-15 10:55:00,55.97,56.06,55.92,55.92,16000.0,32.4699,32.5221,32.4409,32.4409,16000.0
2011-11-15 11:00:00,55.91,55.99,55.9,55.96,11200.0,32.4351,32.4815,32.4293,32.4641,11200.0
2011-11-15 11:05:00,55.97,55.97,55.83,55.88,13600.0,32.4699,32.4699,32.3887,32.4177,13600.0
2011-11-15 11:10:00,55.87,55.94,55.83,55.91,13400.0,32.4119,32.4525,32.3887,32.4351,13400.0
2011-11-15 11:15:00,55.9,55.93,55.79,55.79,18600.0,32.4293,32.4467,32.3655,32.3655,18600.0
2011-11-15 11:20:00,55.78,55.79,55.65,55.68,8400.0,32.3597,32.3655,32.2843,32.3017,8400.0
2011-11-15 11:25:00,55.66,55.75,55.66,55.7,9000.0,32.2901,32.3423,32.2901,32.3133,9000.0
2011-11-15 11:30:00,55.7,55.76,55.68,55.69,8200.0,32.3133,32.3481,32.3017,32.3075,8200.0
2011-11-15 11:35:00,55.7,55.72,55.63,55.63,5100.0,32.3133,32.3249,32.2727,32.2727,5100.0
2011-11-15 11:40:00,55.64,55.72,55.64,55.71,6300.0,32.2785,32.3249,32.2785,32.3191,6300.0
2011-11-15 11:45:00,55.7,55.77,55.65,55.74,15800.0,32.3133,32.3539,32.2843,32.3365,15800.0
2011-11-15 11:50:00,55.75,55.79,55.71,55.79,1800.0,32.3423,32.3655,32.3191,32.3655,1800.0
2011-11-15 11:55:00,55.8,55.88,55.7,55.85,23900.0,32.3713,32.4177,32.3133,32.4003,23900.0
2011-11-15 12:00:00,55.86,56.0,55.84,56.0,12000.0,32.4061,32.4873,32.3945,32.4873,12000.0
2011-11-15 12:05:00,56.04,56.09,55.96,55.97,11000.0,32.5105,32.5395,32.4641,32.4699,11000.0
2011-11-15 12:10:00,55.97,56.02,55.94,56.01,44000.0,32.4699,32.4989,32.4525,32.4931,44000.0
2011-11-15 12:15:00,56.02,56.02,55.9,55.93,3400.0,32.4989,32.4989,32.4293,32.4467,3400.0
2011-11-15 12:20:00,55.94,56.07,55.94,56.06,12800.0,32.4525,32.5279,32.4525,32.5221,12800.0
2011-11-15 12:25:00,56.08,56.19,56.07,56.15,12000.0,32.5337,32.5975,32.5279,32.5743,12000.0
2011-11-15 12:30:00,56.16,56.4,56.16,56.34,10100.0,32.5801,32.7194,32.5801,32.6846,10100.0
2011-11-15 12:35:00,56.35,56.4,56.24,56.28,9400.0,32.6904,32.7194,32.6265,32.6497,9400.0
2011-11-15 12:40:00,56.26,56.37,56.26,56.37,8000.0,32.6381,32.702,32.6381,32.702,8000.0
2011-11-15 12:45:00,56.37,56.37,56.29,56.29,14900.0,32.702,32.702,32.6556,32.6556,14900.0
2011-11-15 12:50:00,56.29,56.36,56.28,56.33,8700.0,32.6556,32.6962,32.6497,32.6788,8700.0
2011-11-15 12:55:00,56.32,56.4,56.32,56.4,8700.0,32.673,32.7194,32.673,32.7194,8700.0
2011-11-15 13:00:00,56.39,56.56,56.39,56.56,15800.0,32.7136,32.8122,32.7136,32.8122,15800.0
2011-11-15 13:05:00,56.54,56.58,56.48,56.56,20600.0,32.8006,32.8238,32.7658,32.8122,20600.0
2011-11-15 13:10:00,56.56,56.6,56.48,56.52,13600.0,32.8122,32.8354,32.7658,32.789,13600.0
2011-11-15 13:15:00,56.52,56.59,56.47,56.49,22800.0,32.789,32.8296,32.76,32.7716,22800.0
2011-11-15 13:20:00,56.49,56.62,56.49,56.59,20700.0,32.7716,32.847,32.7716,32.8296,20700.0
2011-11-15 13:25:00,56.63,56.71,56.63,56.66,28400.0,32.8528,32.8992,32.8528,32.8702,28400.0
2011-11-15 13:30:00,56.68,56.77,56.63,56.63,25600.0,32.8818,32.934,32.8528,32.8528,25600.0
2011-11-15 13:35:00,56.61,56.77,56.6,56.72,19200.0,32.8412,32.934,32.8354,32.905,19200.0
2011-11-15 13:40:00,56.73,56.89,56.73,56.85,20800.0,32.9108,33.0036,32.9108,32.9804,20800.0
2011-11-15 13:45:00,56.84,56.88,56.81,56.83,11200.0,32.9746,32.9978,32.9572,32.9688,11200.0
2011-11-15 13:50:00,56.84,56.91,56.79,56.79,16300.0,32.9746,33.0152,32.9456,32.9456,16300.0
2011-11-15 13:55:00,56.78,56.87,56.78,56.87,11200.0,32.9398,32.992,32.9398,32.992,11200.0
2011-11-15 14:00:00,56.85,56.89,56.81,56.82,26500.0,32.9804,33.0036,32.9572,32.963,26500.0
2011-11-15 14:05:00,56.84,56.9,56.84,56.88,12300.0,32.9746,33.0094,32.9746,32.9978,12300.0
2011-11-15 14:10:00,56.87,56.98,56.86,56.95,39800.0,32.992,33.0558,32.9862,33.0384,39800.0
2011-11-15 14:15:00,56.95,56.95,56.84,56.85,25800.0,33.0384,33.0384,32.9746,32.9804,25800.0
2011-11-15 14:20:00,56.86,56.91,56.81,56.9,23400.0,32.9862,33.0152,32.9572,33.0094,23400.0
2011-11-15 14:25:00,56.88,56.92,56.84,56.85,26000.0,32.9978,33.021,32.9746,32.9804,26000.0
2011-11-15 14:30:00,56.85,56.89,56.82,56.84,12800.0,32.9804,33.0036,32.963,32.9746,12800.0
2011-11-15 14:35:00,56.85,56.89,56.82,56.87,13900.0,32.9804,33.0036,32.963,32.992,13900.0
2011-11-15 14:40:00,56.86,56.89,56.85,56.86,14500.0,32.9862,33.0036,32.9804,32.9862,14500.0
2011-11-15 14:45:00,56.87,56.9,56.84,56.86,13100.0,32.992,33.0094,32.9746,32.9862,13100.0
2011-11-15 14:50:00,56.88,56.93,56.86,56.89,17700.0,32.9978,33.0268,32.9862,33.0036,17700.0
2011-11-15 14:55:00,56.9,56.93,56.88,56.9,19600.0,33.0094,33.0268,32.9978,33.0094,19600.0
2011-11-15 15:00:00,56.9,56.99,56.9,56.96,18900.0,33.0094,33.0616,33.0094,33.0442,18900.0
2011-11-15 15:05:00,56.96,56.98,56.94,56.94,18200.0,33.0442,33.0558,33.0326,33.0326,18200.0
2011-11-15 15:10:00,56.95,56.99,56.94,56.94,37000.0,33.0384,33.0616,33.0326,33.0326,37000.0
2011-11-15 15:15:00,56.95,56.99,56.91,56.92,14500.0,33.0384,33.0616,33.0152,33.021,14500.0
2011-11-15 15:20:00,56.93,56.94,56.89,56.92,17200.0,33.0268,33.0326,33.0036,33.021,17200.0
2011-11-15 15:25:00,56.9,57.01,56.9,56.98,17700.0,33.0094,33.0732,33.0094,33.0558,17700.0
2011-11-15 15:30:00,56.98,57.0,56.92,56.96,12200.0,33.0558,33.0674,33.021,33.0442,12200.0
2011-11-15 15:35:00,56.93,57.0,56.91,56.92,104000.0,33.0268,33.0674,33.0152,33.021,104000.0
2011-11-15 15:40:00,56.93,56.98,56.83,56.87,32400.0,33.0268,33.0558,32.9688,32.992,32400.0
2011-11-15 15:45:00,56.88,56.92,56.83,56.87,19000.0,32.9978,33.021,32.9688,32.992,19000.0
2011-11-15 15:50:00,56.86,56.86,56.57,56.57,39700.0,32.9862,32.9862,32.818,32.818,39700.0
2011-11-15 15:55:00,56.58,56.72,56.58,56.65,80200.0,32.8238,32.905,32.8238,32.8644,80200.0
2011-11-16 09:30:00,56.06,56.16,55.96,56.06,24200.0,32.5221,32.5801,32.4641,32.5221,24200.0
2011-11-16 09:35:00,56.03,56.25,56.02,56.12,32200.0,32.5047,32.6323,32.4989,32.5569,32200.0
2011-11-16 09:40:00,56.18,56.23,56.11,56.23,5200.0,32.5917,32.6207,32.5511,32.6207,5200.0
2011-11-16 09:45:00,56.22,56.32,56.13,56.16,14400.0,32.6149,32.673,32.5627,32.5801,14400.0
2011-11-16 09:50:00,56.18,56.25,56.07,56.14,25000.0,32.5917,32.6323,32.5279,32.5685,25000.0
2011-11-16 09:55:00,56.16,56.24,56.12,56.24,27300.0,32.5801,32.6265,32.5569,32.6265,27300.0
2011-11-16 10:00:00,56.28,56.31,56.17,56.22,24800.0,32.6497,32.6672,32.5859,32.6149,24800.0
2011-11-16 10:05:00,56.22,56.31,56.19,56.23,28300.0,32.6149,32.6672,32.5975,32.6207,28300.0
2011-11-16 10:10:00,56.23,56.29,56.21,56.24,16800.0,32.6207,32.6556,32.6091,32.6265,16800.0
2011-11-16 10:15:00,56.28,56.37,56.27,56.29,9700.0,32.6497,32.702,32.6439,32.6556,9700.0
2011-11-16 10:20:00,56.3,56.33,56.25,56.31,22700.0,32.6614,32.6788,32.6323,32.6672,22700.0
2011-11-16 10:25:00,56.32,56.4,56.3,56.35,17700.0,32.673,32.7194,32.6614,32.6904,17700.0
2011-11-16 10:30:00,56.29,56.37,56.28,56.29,19100.0,32.6556,32.702,32.6497,32.6556,19100.0
2011-11-16 10:35:00,56.31,56.38,56.31,56.35,11300.0,32.6672,32.7078,32.6672,32.6904,11300.0
2011-11-16 10:40:00,56.36,56.4,56.27,56.4,12900.0,32.6962,32.7194,32.6439,32.7194,12900.0
2011-11-16 10:45:00,56.4,56.47,56.4,56.46,15200.0,32.7194,32.76,32.7194,32.7542,15200.0
2011-11-16 10:50:00,56.47,56.64,56.47,56.58,12300.0,32.76,32.8586,32.76,32.8238,12300.0
2011-11-16 10:55:00,56.59,56.62,56.56,56.61,5700.0,32.8296,32.847,32.8122,32.8412,5700.0
2011-11-16 11:00:00,56.6,56.78,56.6,56.75,6000.0,32.8354,32.9398,32.8354,32.9224,6000.0
2011-11-16 11:05:00,56.77,56.81,56.73,56.81,12400.0,32.934,32.9572,32.9108,32.9572,12400.0
2011-11-16 11:10:00,56.82,56.82,56.66,56.69,16900.0,32.963,32.963,32.8702,32.8876,16900.0
2011-11-16 11:15:00,56.7,56.72,56.69,56.72,6300.0,32.8934,32.905,32.8876,32.905,6300.0
2011-11-16 11:20:00,56.72,56.74,56.64,56.7,9700.0,32.905,32.9166,32.8586,32.8934,9700.0
2011-11-16 11:25:00,56.71,56.79,56.64,56.64,7300.0,32.8992,32.9456,32.8586,32.8586,7300.0
2011-11-16 11:30:00,56.67,56.72,56.66,56.68,4900.0,32.876,32.905,32.8702,32.8818,4900.0
2011-11-16 11:35:00,56.69,56.71,56.63,56.7,8900.0,32.8876,32.8992,32.8528,32.8934,8900.0
2011-11-16 11:40:00,56.71,56.72,56.64,56.64,7100.0,32.8992,32.905,32.8586,32.8586,7100.0
2011-11-16 11:45:00,56.65,56.69,56.56,56.68,14600.0,32.8644,32.8876,32.8122,32.8818,14600.0
2011-11-16 11:50:00,56.68,56.69,56.64,56.64,11900.0,32.8818,32.8876,32.8586,32.8586,11900.0
2011-11-16 11:55:00,56.64,56.64,56.59,56.61,6400.0,32.8586,32.8586,32.8296,32.8412,6400.0
2011-11-16 12:00:00,56.6,56.63,56.55,56.55,86000.0,32.8354,32.8528,32.8064,32.8064,86000.0
2011-11-16 12:05:00,56.54,56.58,56.54,56.57,6700.0,32.8006,32.8238,32.8006,32.818,6700.0
2011-11-16 12:10:00,56.58,56.58,56.51,56.51,4800.0,32.8238,32.8238,32.7832,32.7832,4800.0
2011-11-16 12:15:00,56.5,56.51,56.43,56.45,57000.0,32.7774,32.7832,32.7368,32.7484,57000.0
2011-11-16 12:20:00,56.45,56.48,56.43,56.44,17300.0,32.7484,32.7658,32.7368,32.7426,17300.0
2011-11-16 12:25:00,56.46,56.46,56.42,56.43,9900.0,32.7542,32.7542,32.731,32.7368,9900.0
2011-11-16 12:30:00,56.44,56.45,56.4,56.44,24500.0,32.7426,32.7484,32.7194,32.7426,24500.0
2011-11-16 12:35:00,56.45,56.53,56.43,56.5,23200.0,32.7484,32.7948,32.7368,32.7774,23200.0
2011-11-16 12:40:00,56.5,56.55,56.49,56.55,6600.0,32.7774,32.8064,32.7716,32.8064,6600.0
2011-11-16 12:45:00,56.56,56.59,56.5,56.52,11200.0,32.8122,32.8296,32.7774,32.789,11200.0
2011-11-16 12:50:00,56.54,56.58,56.51,56.55,13300.0,32.8006,32.8238,32.7832,32.8064,13300.0
2011-11-16 12:55:00,56.55,56.61,56.55,56.59,12400.0,32.8064,32.8412,32.8064,32.8296,12400.0
2011-11-16 13:00:00,56.59,56.61,56.54,56.54,24200.0,32.8296,32.8412,32.8006,32.8006,24200.0
2011-11-16 13:05:00,56.52,56.52,56.46,56.48,33000.0,32.789,32.789,32.7542,32.7658,33000.0
2011-11-16 13:10:00,56.47,56.5,56.45,56.5,10900.0,32.76,32.7774,32.7484,32.7774,10900.0
2011-11-16 13:15:00,56.48,56.49,56.43,56.47,4300.0,32.7658,32.7716,32.7368,32.76,4300.0
2011-11-16 13:20:00,56.47,56.56,56.46,56.5,12400.0,32.76,32.8122,32.7542,32.7774,12400.0
2011-11-16 13:25:00,56.51,56.66,56.5,56.65,6200.0,32.7832,32.8702,32.7774,32.8644,6200.0
2011-11-16 13:30:00,56.64,56.72,56.62,56.62,9000.0,32.8586,32.905,32.847,32.847,9000.0
2011-11-16 13:35:00,56.62,56.73,56.62,56.73,9500.0,32.847,32.9108,32.847,32.9108,9500.0
2011-11-16 13:40:00,56.72,56.77,56.71,56.76,19200.0,32.905,32.934,32.8992,32.9282,19200.0
2011-11-16 13:45:00,56.77,56.81,56.73,56.78,17000.0,32.934,32.9572,32.9108,32.9398,17000.0
2011-11-16 13:50:00,56.81,56.83,56.74,56.77,19200.0,32.9572,32.9688,32.9166,32.934,19200.0
2011-11-16 13:55:00,56.77,56.78,56.71,56.73,12700.0,32.934,32.9398,32.8992,32.9108,12700.0
2011-11-16 14:00:00,56.73,56.76,56.72,56.72,16800.0,32.9108,32.9282,32.905,32.905,16800.0
2011-11-16 14:05:00,56.73,56.73,56.68,56.69,12000.0,32.9108,32.9108,32.8818,32.8876,12000.0
2011-11-16 14:10:00,56.69,56.73,56.67,56.68,12700.0,32.8876,32.9108,32.876,32.8818,12700.0
2011-11-16 14:15:00,56.68,56.78,56.68,56.76,9600.0,32.8818,32.9398,32.8818,32.9282,9600.0
2011-11-16 14:20:00,56.77,56.83,56.75,56.81,18200.0,32.934,32.9688,32.9224,32.9572,18200.0
2011-11-16 14:25:00,56.81,56.82,56.78,56.8,4600.0,32.9572,32.963,32.9398,32.9514,4600.0
2011-11-16 14:30:00,56.79,56.84,56.79,56.83,15800.0,32.9456,32.9746,32.9456,32.9688,15800.0
2011-11-16 14:35:00,56.84,56.91,56.84,56.9,11800.0,32.9746,33.0152,32.9746,33.0094,11800.0
2011-11-16 14:40:00,56.89,56.94,56.87,56.94,18200.0,33.0036,33.0326,32.992,33.0326,18200.0
2011-11-16 14:45:00,56.93,56.93,56.83,56.83,22300.0,33.0268,33.0268,32.9688,32.9688,22300.0
2011-11-16 14:50:00,56.83,56.84,56.7,56.7,13800.0,32.9688,32.9746,32.8934,32.8934,13800.0
2011-11-16 14:55:00,56.7,56.72,56.64,56.68,11600.0,32.8934,32.905,32.8586,32.8818,11600.0
2011-11-16 15:00:00,56.69,56.7,56.66,56.69,16400.0,32.8876,32.8934,32.8702,32.8876,16400.0
2011-11-16 15:05:00,56.69,56.73,56.69,56.73,7800.0,32.8876,32.9108,32.8876,32.9108,7800.0
2011-11-16 15:10:00,56.74,56.75,56.61,56.62,13800.0,32.9166,32.9224,32.8412,32.847,13800.0
2011-11-16 15:15:00,56.57,56.57,56.41,56.5,17800.0,32.818,32.818,32.7252,32.7774,17800.0
2011-11-16 15:20:00,56.49,56.52,56.4,56.46,15100.0,32.7716,32.789,32.7194,32.7542,15100.0
2011-11-16 15:25:00,56.47,56.47,56.36,56.36,32000.0,32.76,32.76,32.6962,32.6962,32000.0
2011-11-16 15:30:00,56.35,56.35,56.13,56.15,38800.0,32.6904,32.6904,32.5627,32.5743,38800.0
2011-11-16 15:35:00,56.1,56.22,56.03,56.18,29800.0,32.5453,32.6149,32.5047,32.5917,29800.0
2011-11-16 15:40:00,56.16,56.18,56.05,56.13,58200.0,32.5801,32.5917,32.5163,32.5627,58200.0
2011-11-16 15:45:00,56.14,56.28,56.14,56.2,33300.0,32.5685,32.6497,32.5685,32.6033,33300.0
2011-11-16 15:50:00,56.2,56.2,56.03,56.11,52300.0,32.6033,32.6033,32.5047,32.5511,52300.0
2011-11-16 15:55:00,56.12,56.15,55.93,56.04,43200.0,32.5569,32.5743,32.4467,32.5105,43200.0
2011-11-17 09:30:00,55.98,55.98,55.76,55.76,32000.0,32.4757,32.4757,32.3481,32.3481,32000.0
2011-11-17 09:35:00,55.75,55.76,55.49,55.54,26800.0,32.3423,32.3481,32.1914,32.2205,26800.0
2011-11-17 09:40:00,55.56,55.64,55.45,55.49,24100.0,32.2321,32.2785,32.1682,32.1914,24100.0
2011-11-17 09:45:00,55.49,55.57,55.45,55.56,28700.0,32.1914,32.2379,32.1682,32.2321,28700.0
2011-11-17 09:50:00,55.55,55.55,55.46,55.47,9000.0,32.2263,32.2263,32.174,32.1798,9000.0
2011-11-17 09:55:00,55.48,55.53,55.42,55.52,36100.0,32.1856,32.2147,32.1508,32.2089,36100.0
2011-11-17 10:00:00,55.47,55.6,55.38,55.57,58300.0,32.1798,32.2553,32.1276,32.2379,58300.0
2011-11-17 10:05:00,55.57,55.7,55.5,55.68,37100.0,32.2379,32.3133,32.1972,32.3017,37100.0
2011-11-17 10:10:00,55.65,55.68,55.57,55.57,12000.0,32.2843,32.3017,32.2379,32.2379,12000.0
2011-11-17 10:15:00,55.56,55.61,55.47,55.58,19900.0,32.2321,32.2611,32.1798,32.2437,19900.0
2011-11-17 10:20:00,55.58,55.66,55.46,55.51,22700.0,32.2437,32.2901,32.174,32.203,22700.0
2011-11-17 10:25:00,55.53,55.75,55.53,55.73,22000.0,32.2147,32.3423,32.2147,32.3307,22000.0
2011-11-17 10:30:00,55.73,55.88,55.57,55.86,56400.0,32.3307,32.4177,32.2379,32.4061,56400.0
2011-11-17 10:35:00,55.87,55.91,55.81,55.85,21500.0,32.4119,32.4351,32.3771,32.4003,21500.0
2011-11-17 10:40:00,55.84,55.92,55.76,55.76,11500.0,32.3945,32.4409,32.3481,32.3481,11500.0
2011-11-17 10:45:00,55.76,55.8,55.7,55.7,13500.0,32.3481,32.3713,32.3133,32.3133,13500.0
2011-11-17 10:50:00,55.71,55.78,55.66,55.71,8000.0,32.3191,32.3597,32.2901,32.3191,8000.0
2011-11-17 10:55:00,55.7,55.81,55.68,55.73,15800.0,32.3133,32.3771,32.3017,32.3307,15800.0
2011-11-17 11:00:00,55.72,55.78,55.7,55.7,17300.0,32.3249,32.3597,32.3133,32.3133,17300.0
2011-11-17 11:05:00,55.68,55.72,55.65,55.71,16200.0,32.3017,32.3249,32.2843,32.3191,16200.0
2011-11-17 11:10:00,55.72,55.78,55.69,55.72,20900.0,32.3249,32.3597,32.3075,32.3249,20900.0
2011-11-17 11:15:00,55.7,55.79,55.69,55.77,15200.0,32.3133,32.3655,32.3075,32.3539,15200.0
2011-11-17 11:20:00,55.77,55.82,55.69,55.75,50100.0,32.3539,32.3829,32.3075,32.3423,50100.0
2011-11-17 11:25:00,55.74,55.82,55.74,55.8,18500.0,32.3365,32.3829,32.3365,32.3713,18500.0
2011-11-17 11:30:00,55.8,55.92,55.78,55.88,14600.0,32.3713,32.4409,32.3597,32.4177,14600.0
2011-11-17 11:35:00,55.89,55.97,55.86,55.95,13100.0,32.4235,32.4699,32.4061,32.4583,13100.0
2011-11-17 11:40:00,55.95,56.05,55.94,55.96,17200.0,32.4583,32.5163,32.4525,32.4641,17200.0
2011-11-17 11:45:00,55.96,56.02,55.87,55.87,18700.0,32.4641,32.4989,32.4119,32.4119,18700.0
2011-11-17 11:50:00,55.9,55.99,55.88,55.92,10300.0,32.4293,32.4815,32.4177,32.4409,10300.0
2011-11-17 11:55:00,55.93,55.96,55.85,55.94,25500.0,32.4467,32.4641,32.4003,32.4525,25500.0
2011-11-17 12:00:00,55.96,55.96,55.86,55.9,15400.0,32.4641,32.4641,32.4061,32.4293,15400.0
2011-11-17 12:05:00,55.88,55.89,55.81,55.87,13800.0,32.4177,32.4235,32.3771,32.4119,13800.0
2011-11-17 12:10:00,55.87,55.87,55.77,55.78,11700.0,32.4119,32.4119,32.3539,32.3597,11700.0
2011-11-17 12:15:00,55.79,55.81,55.75,55.81,12800.0,32.3655,32.3771,32.3423,32.3771,12800.0
2011-11-17 12:20:00,55.81,55.83,55.78,55.8,9800.0,32.3771,32.3887,32.3597,32.3713,9800.0
2011-11-17 12:25:00,55.8,55.8,55.67,55.68,14200.0,32.3713,32.3713,32.2959,32.3017,14200.0
2011-11-17 12:30:00,55.68,55.68,55.42,55.45,35600.0,32.3017,32.3017,32.1508,32.1682,35600.0
2011-11-17 12:35:00,55.44,55.51,55.21,55.38,41600.0,32.1624,32.203,32.029,32.1276,41600.0
2011-11-17 12:40:00,55.39,55.39,55.15,55.32,29400.0,32.1334,32.1334,31.9942,32.0928,29400.0
2011-11-17 12:45:00,55.32,55.36,55.24,55.26,18900.0,32.0928,32.116,32.0464,32.058,18900.0
2011-11-17 12:50:00,55.25,55.33,55.22,55.22,42700.0,32.0522,32.0986,32.0348,32.0348,42700.0
2011-11-17 12:55:00,55.23,55.26,55.12,55.23,40700.0,32.0406,32.058,31.9768,32.0406,40700.0
2011-11-17 13:00:00,55.23,55.23,55.08,55.14,23500.0,32.0406,32.0406,31.9536,31.9884,23500.0
2011-11-17 13:05:00,55.1,55.16,55.05,55.08,18700.0,31.9652,32.0,31.9362,31.9536,18700.0
2011-11-17 13:10:00,55.05,55.1,55.03,55.03,38700.0,31.9362,31.9652,31.9246,31.9246,38700.0
2011-11-17 13:15:00,55.02,55.13,55.0,55.09,35700.0,31.9188,31.9826,31.9072,31.9594,35700.0
2011-11-17 13:20:00,55.1,55.12,55.0,55.11,18000.0,31.9652,31.9768,31.9072,31.971,18000.0
2011-11-17 13:25:00,55.1,55.15,55.03,55.12,16300.0,31.9652,31.9942,31.9246,31.9768,16300.0
2011-11-17 13:30:00,55.11,55.19,55.09,55.13,17000.0,31.971,32.0174,31.9594,31.9826,17000.0
2011-11-17 13:35:00,55.13,55.25,55.13,55.23,15300.0,31.9826,32.0522,31.9826,32.0406,15300.0
2011-11-17 13:40:00,55.25,55.28,55.13,55.15,16700.0,32.0522,32.0696,31.9826,31.9942,16700.0
2011-11-17 13:45:00,55.15,55.18,55.12,55.13,10100.0,31.9942,32.0116,31.9768,31.9826,10100.0
2011-11-17 13:50:00,55.13,55.13,54.94,54.96,32000.0,31.9826,31.9826,31.8724,31.884,32000.0
2011-11-17 13:55:00,54.97,55.16,54.97,55.05,27600.0,31.8898,32.0,31.8898,31.9362,27600.0
2011-11-17 14:00:00,55.05,55.05,54.92,54.97,19600.0,31.9362,31.9362,31.8608,31.8898,19600.0
2011-11-17 14:05:00,54.98,55.07,54.93,55.04,22000.0,31.8956,31.9478,31.8666,31.9304,22000.0
2011-11-17 14:10:00,55.0,55.02,54.95,54.97,21600.0,31.9072,31.9188,31.8782,31.8898,21600.0
2011-11-17 14:15:00,54.98,54.99,54.91,54.95,28100.0,31.8956,31.9014,31.855,31.8782,28100.0
2011-11-17 14:20:00,54.94,54.98,54.89,54.89,51300.0,31.8724,31.8956,31.8434,31.8434,51300.0
2011-11-17 14:25:00,54.89,54.95,54.83,54.93,24200.0,31.8434,31.8782,31.8086,31.8666,24200.0
2011-11-17 14:30:00,54.92,55.01,54.87,54.88,24800.0,31.8608,31.913,31.8318,31.8376,24800.0
2011-11-17 14:35:00,54.89,54.9,54.79,54.83,46900.0,31.8434,31.8492,31.7854,31.8086,46900.0
2011-11-17 14:40:00,54.84,54.91,54.81,54.91,21800.0,31.8144,31.855,31.797,31.855,21800.0
2011-11-17 14:45:00,54.92,55.04,54.87,54.98,35500.0,31.8608,31.9304,31.8318,31.8956,35500.0
2011-11-17 14:50:00,54.97,55.05,54.96,54.97,17800.0,31.8898,31.9362,31.884,31.8898,17800.0
2011-11-17 14:55:00,54.98,55.04,54.96,55.0,22200.0,31.8956,31.9304,31.884,31.9072,22200.0
2011-11-17 15:00:00,54.99,55.06,54.94,55.02,34900.0,31.9014,31.942,31.8724,31.9188,34900.0
2011-11-17 15:05:00,55.04,55.05,54.9,54.93,23500.0,31.9304,31.9362,31.8492,31.8666,23500.0
2011-11-17 15:10:00,54.93,54.93,54.85,54.87,35900.0,31.8666,31.8666,31.8202,31.8318,35900.0
2011-11-17 15:15:00,54.86,54.93,54.84,54.88,24500.0,31.826,31.8666,31.8144,31.8376,24500.0
2011-11-17 15:20:00,54.88,55.01,54.83,54.98,39600.0,31.8376,31.913,31.8086,31.8956,39600.0
2011-11-17 15:25:00,54.97,55.01,54.93,54.94,32700.0,31.8898,31.913,31.8666,31.8724,32700.0
2011-11-17 15:30:00,54.94,54.99,54.88,54.93,54200.0,31.8724,31.9014,31.8376,31.8666,54200.0
2011-11-17 15:35:00,54.91,54.96,54.83,54.83,37400.0,31.855,31.884,31.8086,31.8086,37400.0
2011-11-17 15:40:00,54.82,54.84,54.72,54.72,56100.0,31.8028,31.8144,31.7447,31.7447,56100.0
2011-11-17 15:45:00,54.72,54.87,54.7,54.79,50800.0,31.7447,31.8318,31.7331,31.7854,50800.0
2011-11-17 15:50:00,54.79,54.84,54.74,54.83,42700.0,31.7854,31.8144,31.7563,31.8086,42700.0
2011-11-17 15:55:00,54.83,55.03,54.76,55.02,174600.0,31.8086,31.9246,31.768,31.9188,174600.0
2011-11-18 09:30:00,55.38,55.4,55.2,55.27,63900.0,32.1276,32.1392,32.0232,32.0638,63900.0
2011-11-18 09:35:00,55.23,55.27,54.97,55.01,40000.0,32.0406,32.0638,31.8898,31.913,40000.0
2011-11-18 09:40:00,54.99,55.11,54.96,55.06,31600.0,31.9014,31.971,31.884,31.942,31600.0
2011-11-18 09:45:00,55.05,55.1,54.98,55.09,52100.0,31.9362,31.9652,31.8956,31.9594,52100.0
2011-11-18 09:50:00,55.09,55.11,55.03,55.03,18400.0,31.9594,31.971,31.9246,31.9246,18400.0
2011-11-18 09:55:00,55.03,55.18,55.03,55.14,11600.0,31.9246,32.0116,31.9246,31.9884,11600.0
2011-11-18 10:00:00,55.17,55.17,55.02,55.05,12100.0,32.0058,32.0058,31.9188,31.9362,12100.0
2011-11-18 10:05:00,55.03,55.14,55.03,55.1,23200.0,31.9246,31.9884,31.9246,31.9652,23200.0
2011-11-18 10:10:00,55.11,55.15,55.02,55.11,34700.0,31.971,31.9942,31.9188,31.971,34700.0
2011-11-18 10:15:00,55.12,55.12,55.0,55.01,95400.0,31.9768,31.9768,31.9072,31.913,95400.0
2011-11-18 10:20:00,55.01,55.06,54.95,55.02,85400.0,31.913,31.942,31.8782,31.9188,85400.0
2011-11-18 10:25:00,54.99,55.0,54.91,54.92,162700.0,31.9014,31.9072,31.855,31.8608,162700.0
2011-11-18 10:30:00,54.92,54.94,54.78,54.87,161100.0,31.8608,31.8724,31.7796,31.8318,161100.0
2011-11-18 10:35:00,54.86,55.07,54.84,55.01,24000.0,31.826,31.9478,31.8144,31.913,24000.0
2011-11-18 10:40:00,55.04,55.05,54.99,55.0,10200.0,31.9304,31.9362,31.9014,31.9072,10200.0
2011-11-18 10:45:00,55.03,55.17,55.03,55.15,17300.0,31.9246,32.0058,31.9246,31.9942,17300.0
2011-11-18 10:50:00,55.17,55.22,55.11,55.11,11800.0,32.0058,32.0348,31.971,31.971,11800.0
2011-11-18 10:55:00,55.11,55.13,55.03,55.03,6900.0,31.971,31.9826,31.9246,31.9246,6900.0
2011-11-18 11:00:00,55.02,55.07,54.97,54.99,14900.0,31.9188,31.9478,31.8898,31.9014,14900.0
2011-11-18 11:05:00,55.0,55.01,54.9,54.92,7700.0,31.9072,31.913,31.8492,31.8608,7700.0
2011-11-18 11:10:00,54.92,54.95,54.9,54.93,5000.0,31.8608,31.8782,31.8492,31.8666,5000.0
2011-11-18 11:15:00,54.94,54.95,54.86,54.89,5300.0,31.8724,31.8782,31.826,31.8434,5300.0
2011-11-18 11:20:00,54.87,54.96,54.87,54.91,7300.0,31.8318,31.884,31.8318,31.855,7300.0
2011-11-18 11:25:00,54.9,54.99,54.9,54.97,8800.0,31.8492,31.9014,31.8492,31.8898,8800.0
2011-11-18 11:30:00,54.98,55.01,54.91,54.91,6800.0,31.8956,31.913,31.855,31.855,6800.0
2011-11-18 11:35:00,54.9,54.98,54.89,54.98,8200.0,31.8492,31.8956,31.8434,31.8956,8200.0
2011-11-18 11:40:00,54.95,54.99,54.94,54.94,10800.0,31.8782,31.9014,31.8724,31.8724,10800.0
2011-11-18 11:45:00,54.96,54.96,54.88,54.89,7800.0,31.884,31.884,31.8376,31.8434,7800.0
2011-11-18 11:50:00,54.88,54.96,54.88,54.92,9000.0,31.8376,31.884,31.8376,31.8608,9000.0
2011-11-18 11:55:00,54.9,54.94,54.86,54.9,10900.0,31.8492,31.8724,31.826,31.8492,10900.0
2011-11-18 12:00:00,54.9,54.9,54.8,54.84,14400.0,31.8492,31.8492,31.7912,31.8144,14400.0
2011-11-18 12:05:00,54.83,54.88,54.75,54.87,16300.0,31.8086,31.8376,31.7621,31.8318,16300.0
2011-11-18 12:10:00,54.87,54.92,54.85,54.86,8400.0,31.8318,31.8608,31.8202,31.826,8400.0
2011-11-18 12:15:00,54.85,54.9,54.84,54.85,3600.0,31.8202,31.8492,31.8144,31.8202,3600.0
2011-11-18 12:20:00,54.83,54.86,54.78,54.78,8600.0,31.8086,31.826,31.7796,31.7796,8600.0
2011-11-18 12:25:00,54.78,54.89,54.78,54.85,12100.0,31.7796,31.8434,31.7796,31.8202,12100.0
2011-11-18 12:30:00,54.83,54.88,54.81,54.82,8900.0,31.8086,31.8376,31.797,31.8028,8900.0
2011-11-18 12:35:00,54.83,54.87,54.82,54.85,7400.0,31.8086,31.8318,31.8028,31.8202,7400.0
2011-11-18 12:40:00,54.85,54.88,54.82,54.84,9600.0,31.8202,31.8376,31.8028,31.8144,9600.0
2011-11-18 12:45:00,54.83,54.9,54.83,54.88,6200.0,31.8086,31.8492,31.8086,31.8376,6200.0
2011-11-18 12:50:00,54.88,54.89,54.82,54.86,6900.0,31.8376,31.8434,31.8028,31.826,6900.0
2011-11-18 12:55:00,54.87,54.91,54.85,54.85,6200.0,31.8318,31.855,31.8202,31.8202,6200.0
2011-11-18 13:00:00,54.85,54.92,54.85,54.92,8400.0,31.8202,31.8608,31.8202,31.8608,8400.0
2011-11-18 13:05:00,54.92,54.93,54.9,54.93,3400.0,31.8608,31.8666,31.8492,31.8666,3400.0
2011-11-18 13:10:00,54.95,54.98,54.93,54.97,5200.0,31.8782,31.8956,31.8666,31.8898,5200.0
2011-11-18 13:15:00,54.99,55.07,54.99,55.07,7900.0,31.9014,31.9478,31.9014,31.9478,7900.0
2011-11-18 13:20:00,55.06,55.07,55.01,55.02,5100.0,31.942,31.9478,31.913,31.9188,5100.0
2011-11-18 13:25:00,55.03,55.08,55.03,55.06,10300.0,31.9246,31.9536,31.9246,31.942,10300.0
2011-11-18 13:30:00,55.07,55.15,55.07,55.13,5100.0,31.9478,31.9942,31.9478,31.9826,5100.0
2011-11-18 13:35:00,55.12,55.17,55.12,55.16,7200.0,31.9768,32.0058,31.9768,32.0,7200.0
2011-11-18 13:40:00,55.14,55.17,55.14,55.16,4600.0,31.9884,32.0058,31.9884,32.0,4600.0
2011-11-18 13:45:00,55.17,55.17,55.11,55.16,6000.0,32.0058,32.0058,31.971,32.0,6000.0
2011-11-18 13:50:00,55.16,55.24,55.15,55.21,26800.0,32.0,32.0464,31.9942,32.029,26800.0
2011-11-18 13:55:00,55.21,55.23,55.2,55.22,15000.0,32.029,32.0406,32.0232,32.0348,15000.0
2011-11-18 14:00:00,55.23,55.23,55.12,55.15,13500.0,32.0406,32.0406,31.9768,31.9942,13500.0
2011-11-18 14:05:00,55.15,55.23,55.14,55.21,6700.0,31.9942,32.0406,31.9884,32.029,6700.0
2011-11-18 14:10:00,55.21,55.39,55.21,55.37,13400.0,32.029,32.1334,32.029,32.1218,13400.0
2011-11-18 14:15:00,55.37,55.42,55.29,55.33,17100.0,32.1218,32.1508,32.0754,32.0986,17100.0
2011-11-18 14:20:00,55.32,55.39,55.29,55.29,11700.0,32.0928,32.1334,32.0754,32.0754,11700.0
2011-11-18 14:25:00,55.29,55.3,55.23,55.29,15400.0,32.0754,32.0812,32.0406,32.0754,15400.0
2011-11-18 14:30:00,55.31,55.38,55.31,55.33,13600.0,32.087,32.1276,32.087,32.0986,13600.0
2011-11-18 14:35:00,55.33,55.38,55.28,55.3,11300.0,32.0986,32.1276,32.0696,32.0812,11300.0
2011-11-18 14:40:00,55.31,55.38,55.3,55.38,19400.0,32.087,32.1276,32.0812,32.1276,19400.0
2011-11-18 14:45:00,55.38,55.4,55.33,55.33,22800.0,32.1276,32.1392,32.0986,32.0986,22800.0
2011-11-18 14:50:00,55.32,55.38,55.3,55.38,5900.0,32.0928,32.1276,32.0812,32.1276,5900.0
2011-11-18 14:55:00,55.36,55.36,55.27,55.32,22400.0,32.116,32.116,32.0638,32.0928,22400.0
2011-11-18 15:00:00,55.32,55.33,55.23,55.24,16800.0,32.0928,32.0986,32.0406,32.0464,16800.0
2011-11-18 15:05:00,55.24,55.31,55.21,55.29,18400.0,32.0464,32.087,32.029,32.0754,18400.0
2011-11-18 15:10:00,55.31,55.34,55.25,55.25,21600.0,32.087,32.1044,32.0522,32.0522,21600.0
2011-11-18 15:15:00,55.26,55.29,55.21,55.28,19400.0,32.058,32.0754,32.029,32.0696,19400.0
2011-11-18 15:20:00,55.28,55.31,55.25,55.28,27000.0,32.0696,32.087,32.0522,32.0696,27000.0
2011-11-18 15:25:00,55.27,55.29,55.24,55.27,31900.0,32.0638,32.0754,32.0464,32.0638,31900.0
2011-11-18 15:30:00,55.27,55.33,55.23,55.3,25300.0,32.0638,32.0986,32.0406,32.0812,25300.0
2011-11-18 15:35:00,55.31,55.38,55.3,55.32,25500.0,32.087,32.1276,32.0812,32.0928,25500.0
2011-11-18 15:40:00,55.32,55.37,55.24,55.34,78000.0,32.0928,32.1218,32.0464,32.1044,78000.0
2011-11-18 15:45:00,55.33,55.49,55.33,55.45,45600.0,32.0986,32.1914,32.0986,32.1682,45600.0
2011-11-18 15:50:00,55.45,55.49,55.42,55.46,136700.0,32.1682,32.1914,32.1508,32.174,136700.0
2011-11-18 15:55:00,55.47,55.48,55.39,55.44,49000.0,32.1798,32.1856,32.1334,32.1624,49000.0
2011-11-21 09:30:00,54.58,54.58,54.39,54.47,64000.0,31.6635,31.6635,31.5533,31.5997,64000.0
2011-11-21 09:35:00,54.49,54.49,54.34,54.36,8000.0,31.6113,31.6113,31.5243,31.5359,8000.0
2011-11-21 09:40:00,54.38,54.53,54.31,54.41,16200.0,31.5475,31.6345,31.5069,31.5649,16200.0
2011-11-21 09:45:00,54.42,54.44,54.29,54.34,37600.0,31.5707,31.5823,31.4953,31.5243,37600.0
2011-11-21 09:50:00,54.33,54.36,54.2,54.27,17100.0,31.5185,31.5359,31.4431,31.4837,17100.0
2011-11-21 09:55:00,54.26,54.32,54.25,54.28,14700.0,31.4779,31.5127,31.4721,31.4895,14700.0
2011-11-21 10:00:00,54.29,54.45,54.19,54.22,27200.0,31.4953,31.5881,31.4373,31.4547,27200.0
2011-11-21 10:05:00,54.22,54.26,54.04,54.07,39200.0,31.4547,31.4779,31.3503,31.3677,39200.0
2011-11-21 10:10:00,54.06,54.13,54.05,54.08,16300.0,31.3619,31.4025,31.3561,31.3735,16300.0
2011-11-21 10:15:00,54.07,54.12,54.04,54.07,17000.0,31.3677,31.3967,31.3503,31.3677,17000.0
2011-11-21 10:20:00,54.04,54.07,53.99,54.07,29600.0,31.3503,31.3677,31.3213,31.3677,29600.0
2011-11-21 10:25:00,54.05,54.08,54.03,54.05,15400.0,31.3561,31.3735,31.3445,31.3561,15400.0
2011-11-21 10:30:00,54.04,54.09,53.99,54.04,57900.0,31.3503,31.3793,31.3213,31.3503,57900.0
2011-11-21 10:35:00,54.04,54.04,53.94,53.96,74400.0,31.3503,31.3503,31.2922,31.3038,74400.0
2011-11-21 10:40:00,53.95,53.95,53.85,53.89,12600.0,31.298,31.298,31.24,31.2632,12600.0
2011-11-21 10:45:00,53.87,53.92,53.85,53.88,14800.0,31.2516,31.2806,31.24,31.2574,14800.0
2011-11-21 10:50:00,53.89,53.89,53.81,53.81,9700.0,31.2632,31.2632,31.2168,31.2168,9700.0
2011-11-21 10:55:00,53.81,53.87,53.8,53.81,41900.0,31.2168,31.2516,31.211,31.2168,41900.0
2011-11-21 11:00:00,53.79,53.79,53.72,53.74,41300.0,31.2052,31.2052,31.1646,31.1762,41300.0
2011-11-21 11:05:00,53.73,53.73,53.65,53.71,27500.0,31.1704,31.1704,31.124,31.1588,27500.0
2011-11-21 11:10:00,53.75,53.83,53.75,53.83,23100.0,31.182,31.2284,31.182,31.2284,23100.0
2011-11-21 11:15:00,53.81,53.84,53.79,53.84,12100.0,31.2168,31.2342,31.2052,31.2342,12100.0
2011-11-21 11:20:00,53.85,53.87,53.81,53.82,3600.0,31.24,31.2516,31.2168,31.2226,3600.0
2011-11-21 11:25:00,53.81,53.91,53.8,53.9,10600.0,31.2168,31.2748,31.211,31.269,10600.0
2011-11-21 11:30:00,53.88,53.88,53.83,53.84,6200.0,31.2574,31.2574,31.2284,31.2342,6200.0
2011-11-21 11:35:00,53.8,53.82,53.77,53.79,9900.0,31.211,31.2226,31.1936,31.2052,9900.0
2011-11-21 11:40:00,53.77,53.83,53.77,53.78,4600.0,31.1936,31.2284,31.1936,31.1994,4600.0
2011-11-21 11:45:00,53.78,53.82,53.75,53.81,18300.0,31.1994,31.2226,31.182,31.2168,18300.0
2011-11-21 11:50:00,53.8,53.84,53.76,53.76,10000.0,31.211,31.2342,31.1878,31.1878,10000.0
2011-11-21 11:55:00,53.75,53.81,53.74,53.8,14700.0,31.182,31.2168,31.1762,31.211,14700.0
2011-11-21 12:00:00,53.8,53.83,53.76,53.77,12300.0,31.211,31.2284,31.1878,31.1936,12300.0
2011-11-21 12:05:00,53.76,53.76,53.69,53.7,11700.0,31.1878,31.1878,31.1472,31.153,11700.0
2011-11-21 12:10:00,53.72,53.81,53.72,53.78,27100.0,31.1646,31.2168,31.1646,31.1994,27100.0
2011-11-21 12:15:00,53.79,53.8,53.7,53.73,41400.0,31.2052,31.211,31.153,31.1704,41400.0
2011-11-21 12:20:00,53.7,53.8,53.69,53.77,20600.0,31.153,31.211,31.1472,31.1936,20600.0
2011-11-21 12:25:00,53.76,53.78,53.72,53.75,15700.0,31.1878,31.1994,31.1646,31.182,15700.0
2011-11-21 12:30:00,53.74,53.77,53.72,53.76,13000.0,31.1762,31.1936,31.1646,31.1878,13000.0
2011-11-21 12:35:00,53.76,53.8,53.75,53.79,7400.0,31.1878,31.211,31.182,31.2052,7400.0
2011-11-21 12:40:00,53.79,53.82,53.77,53.8,13300.0,31.2052,31.2226,31.1936,31.211,13300.0
2011-11-21 12:45:00,53.79,53.87,53.78,53.87,20900.0,31.2052,31.2516,31.1994,31.2516,20900.0
2011-11-21 12:50:00,53.88,53.89,53.83,53.84,36400.0,31.2574,31.2632,31.2284,31.2342,36400.0
2011-11-21 12:55:00,53.83,53.89,53.8,53.82,29600.0,31.2284,31.2632,31.211,31.2226,29600.0
2011-11-21 13:00:00,53.83,53.89,53.82,53.88,16500.0,31.2284,31.2632,31.2226,31.2574,16500.0
2011-11-21 13:05:00,53.87,53.97,53.86,53.92,15600.0,31.2516,31.3096,31.2458,31.2806,15600.0
2011-11-21 13:10:00,53.92,53.93,53.87,53.87,6200.0,31.2806,31.2864,31.2516,31.2516,6200.0
2011-11-21 13:15:00,53.86,53.89,53.85,53.86,28800.0,31.2458,31.2632,31.24,31.2458,28800.0
2011-11-21 13:20:00,53.87,53.92,53.87,53.92,39100.0,31.2516,31.2806,31.2516,31.2806,39100.0
2011-11-21 13:25:00,53.93,53.95,53.89,53.89,10000.0,31.2864,31.298,31.2632,31.2632,10000.0
2011-11-21 13:30:00,53.89,53.9,53.86,53.89,12800.0,31.2632,31.269,31.2458,31.2632,12800.0
2011-11-21 13:35:00,53.89,53.91,53.86,53.9,10200.0,31.2632,31.2748,31.2458,31.269,10200.0
2011-11-21 13:40:00,53.88,53.91,53.84,53.84,4200.0,31.2574,31.2748,31.2342,31.2342,4200.0
2011-11-21 13:45:00,53.84,53.87,53.81,53.84,10900.0,31.2342,31.2516,31.2168,31.2342,10900.0
2011-11-21 13:50:00,53.84,53.84,53.79,53.8,4100.0,31.2342,31.2342,31.2052,31.211,4100.0
2011-11-21 13:55:00,53.79,53.79,53.71,53.72,30300.0,31.2052,31.2052,31.1588,31.1646,30300.0
2011-11-21 14:00:00,53.72,53.74,53.7,53.73,20700.0,31.1646,31.1762,31.153,31.1704,20700.0
2011-11-21 14:05:00,53.73,53.76,53.72,53.73,23900.0,31.1704,31.1878,31.1646,31.1704,23900.0
2011-11-21 14:10:00,53.73,53.88,53.73,53.85,12300.0,31.1704,31.2574,31.1704,31.24,12300.0
2011-11-21 14:15:00,53.84,53.91,53.79,53.79,12700.0,31.2342,31.2748,31.2052,31.2052,12700.0
2011-11-21 14:20:00,53.8,53.88,53.79,53.87,30600.0,31.211,31.2574,31.2052,31.2516,30600.0
2011-11-21 14:25:00,53.88,53.89,53.84,53.87,17300.0,31.2574,31.2632,31.2342,31.2516,17300.0
2011-11-21 14:30:00,53.87,54.0,53.87,53.94,18300.0,31.2516,31.3271,31.2516,31.2922,18300.0
2011-11-21 14:35:00,53.95,53.99,53.92,53.92,13000.0,31.298,31.3213,31.2806,31.2806,13000.0
2011-11-21 14:40:00,53.94,54.0,53.92,53.99,15800.0,31.2922,31.3271,31.2806,31.3213,15800.0
2011-11-21 14:45:00,54.0,54.04,53.99,53.99,14700.0,31.3271,31.3503,31.3213,31.3213,14700.0
2011-11-21 14:50:00,54.01,54.05,53.97,53.97,36700.0,31.3329,31.3561,31.3096,31.3096,36700.0
2011-11-21 14:55:00,53.98,54.03,53.93,53.94,28300.0,31.3154,31.3445,31.2864,31.2922,28300.0
2011-11-21 15:00:00,53.94,53.98,53.85,53.85,23400.0,31.2922,31.3154,31.24,31.24,23400.0
2011-11-21 15:05:00,53.87,53.89,53.81,53.85,23700.0,31.2516,31.2632,31.2168,31.24,23700.0
2011-11-21 15:10:00,53.86,53.94,53.85,53.9,41400.0,31.2458,31.2922,31.24,31.269,41400.0
2011-11-21 15:15:00,53.9,54.03,53.86,53.99,34500.0,31.269,31.3445,31.2458,31.3213,34500.0
2011-11-21 15:20:00,53.99,54.06,53.98,54.01,22500.0,31.3213,31.3619,31.3154,31.3329,22500.0
2011-11-21 15:25:00,54.02,54.11,54.02,54.05,44600.0,31.3387,31.3909,31.3387,31.3561,44600.0
2011-11-21 15:30:00,54.05,54.15,54.05,54.09,54600.0,31.3561,31.4141,31.3561,31.3793,54600.0
2011-11-21 15:35:00,54.09,54.18,54.09,54.14,21600.0,31.3793,31.4315,31.3793,31.4083,21600.0
2011-11-21 15:40:00,54.14,54.14,54.07,54.11,36700.0,31.4083,31.4083,31.3677,31.3909,36700.0
2011-11-21 15:45:00,54.13,54.21,54.12,54.2,35900.0,31.4025,31.4489,31.3967,31.4431,35900.0
2011-11-21 15:50:00,54.21,54.23,54.04,54.08,70500.0,31.4489,31.4605,31.3503,31.3735,70500.0
2011-11-21 15:55:00,54.08,54.09,53.94,53.97,111900.0,31.3735,31.3793,31.2922,31.3096,111900.0
2011-11-22 09:30:00,53.77,54.07,53.77,54.0,22100.0,31.1936,31.3677,31.1936,31.3271,22100.0
2011-11-22 09:35:00,54.03,54.25,53.97,54.12,24600.0,31.3445,31.4721,31.3096,31.3967,24600.0
2011-11-22 09:40:00,54.15,54.21,54.11,54.17,16800.0,31.4141,31.4489,31.3909,31.4257,16800.0
2011-11-22 09:45:00,54.18,54.21,54.11,54.18,76600.0,31.4315,31.4489,31.3909,31.4315,76600.0
2011-11-22 09:50:00,54.16,54.16,54.01,54.05,12000.0,31.4199,31.4199,31.3329,31.3561,12000.0
2011-11-22 09:55:00,54.03,54.12,54.02,54.12,19600.0,31.3445,31.3967,31.3387,31.3967,19600.0
2011-11-22 10:00:00,54.13,54.19,54.04,54.06,26400.0,31.4025,31.4373,31.3503,31.3619,26400.0
2011-11-22 10:05:00,54.07,54.08,54.0,54.01,10600.0,31.3677,31.3735,31.3271,31.3329,10600.0
2011-11-22 10:10:00,54.02,54.03,53.96,53.97,11800.0,31.3387,31.3445,31.3038,31.3096,11800.0
2011-11-22 10:15:00,53.97,54.01,53.92,53.94,6400.0,31.3096,31.3329,31.2806,31.2922,6400.0
2011-11-22 10:20:00,53.94,53.97,53.93,53.97,7500.0,31.2922,31.3096,31.2864,31.3096,7500.0
2011-11-22 10:25:00,53.99,54.04,53.96,54.02,26500.0,31.3213,31.3503,31.3038,31.3387,26500.0
2011-11-22 10:30:00,54.02,54.02,53.96,53.98,45900.0,31.3387,31.3387,31.3038,31.3154,45900.0
2011-11-22 10:35:00,53.98,54.02,53.89,53.92,35800.0,31.3154,31.3387,31.2632,31.2806,35800.0
2011-11-22 10:40:00,53.91,53.95,53.78,53.87,24000.0,31.2748,31.298,31.1994,31.2516,24000.0
2011-11-22 10:45:00,53.87,53.89,53.73,53.73,23000.0,31.2516,31.2632,31.1704,31.1704,23000.0
2011-11-22 10:50:00,53.7,53.72,53.63,53.7,224000.0,31.153,31.1646,31.1124,31.153,224000.0
2011-11-22 10:55:00,53.71,53.74,53.5,53.55,41900.0,31.1588,31.1762,31.037,31.066,41900.0
2011-11-22 11:00:00,53.54,53.56,53.47,53.5,16700.0,31.0602,31.0718,31.0196,31.037,16700.0
2011-11-22 11:05:00,53.52,53.54,53.45,53.51,18800.0,31.0486,31.0602,31.008,31.0428,18800.0
2011-11-22 11:10:00,53.5,53.55,53.47,53.51,25300.0,31.037,31.066,31.0196,31.0428,25300.0
2011-11-22 11:15:00,53.51,53.54,53.45,53.53,15600.0,31.0428,31.0602,31.008,31.0544,15600.0
2011-11-22 11:20:00,53.53,53.53,53.42,53.47,11200.0,31.0544,31.0544,30.9906,31.0196,11200.0
2011-11-22 11:25:00,53.45,53.52,53.45,53.51,15900.0,31.008,31.0486,31.008,31.0428,15900.0
2011-11-22 11:30:00,53.52,53.52,53.39,53.4,10300.0,31.0486,31.0486,30.9732,30.979,10300.0
2011-11-22 11:35:00,53.41,53.49,53.41,53.44,12800.0,30.9848,31.0312,30.9848,31.0022,12800.0
2011-11-22 11:40:00,53.42,53.44,53.39,53.42,8300.0,30.9906,31.0022,30.9732,30.9906,8300.0
2011-11-22 11:45:00,53.41,53.48,53.4,53.45,6900.0,30.9848,31.0254,30.979,31.008,6900.0
2011-11-22 11:50:00,53.46,53.48,53.41,53.46,39900.0,31.0138,31.0254,30.9848,31.0138,39900.0
2011-11-22 11:55:00,53.45,53.53,53.45,53.52,12900.0,31.008,31.0544,31.008,31.0486,12900.0
2011-11-22 12:00:00,53.52,53.73,53.52,53.7,24900.0,31.0486,31.1704,31.0486,31.153,24900.0
2011-11-22 12:05:00,53.72,53.98,53.72,53.96,21100.0,31.1646,31.3154,31.1646,31.3038,21100.0
2011-11-22 12:10:00,53.97,53.98,53.89,53.95,49400.0,31.3096,31.3154,31.2632,31.298,49400.0
2011-11-22 12:15:00,53.96,54.06,53.94,54.01,21300.0,31.3038,31.3619,31.2922,31.3329,21300.0
2011-11-22 12:20:00,54.04,54.04,53.93,53.94,12300.0,31.3503,31.3503,31.2864,31.2922,12300.0
2011-11-22 12:25:00,53.95,53.96,53.85,53.85,14100.0,31.298,31.3038,31.24,31.24,14100.0
2011-11-22 12:30:00,53.85,53.93,53.79,53.93,15500.0,31.24,31.2864,31.2052,31.2864,15500.0
2011-11-22 12:35:00,53.94,53.94,53.87,53.88,10800.0,31.2922,31.2922,31.2516,31.2574,10800.0
2011-11-22 12:40:00,53.88,53.91,53.85,53.88,5900.0,31.2574,31.2748,31.24,31.2574,5900.0
2011-11-22 12:45:00,53.87,53.91,53.84,53.85,7100.0,31.2516,31.2748,31.2342,31.24,7100.0
2011-11-22 12:50:00,53.86,53.94,53.86,53.93,6700.0,31.2458,31.2922,31.2458,31.2864,6700.0
2011-11-22 12:55:00,53.94,53.97,53.9,53.97,10400.0,31.2922,31.3096,31.269,31.3096,10400.0
2011-11-22 13:00:00,53.98,54.01,53.95,53.97,4100.0,31.3154,31.3329,31.298,31.3096,4100.0
2011-11-22 13:05:00,54.0,54.01,53.93,53.97,19600.0,31.3271,31.3329,31.2864,31.3096,19600.0
2011-11-22 13:10:00,53.95,53.98,53.9,53.98,12200.0,31.298,31.3154,31.269,31.3154,12200.0
2011-11-22 13:15:00,54.02,54.08,54.01,54.08,7800.0,31.3387,31.3735,31.3329,31.3735,7800.0
2011-11-22 13:20:00,54.09,54.1,54.03,54.04,14500.0,31.3793,31.3851,31.3445,31.3503,14500.0
2011-11-22 13:25:00,54.04,54.06,54.0,54.02,5800.0,31.3503,31.3619,31.3271,31.3387,5800.0
2011-11-22 13:30:00,54.01,54.09,54.01,54.09,14700.0,31.3329,31.3793,31.3329,31.3793,14700.0
2011-11-22 13:35:00,54.09,54.14,54.06,54.13,5300.0,31.3793,31.4083,31.3619,31.4025,5300.0
2011-11-22 13:40:00,54.13,54.15,54.09,54.09,13000.0,31.4025,31.4141,31.3793,31.3793,13000.0
2011-11-22 13:45:00,54.09,54.1,54.0,54.01,7500.0,31.3793,31.3851,31.3271,31.3329,7500.0
2011-11-22 13:50:00,54.01,54.02,53.95,53.95,12500.0,31.3329,31.3387,31.298,31.298,12500.0
2011-11-22 13:55:00,53.96,53.96,53.84,53.92,14200.0,31.3038,31.3038,31.2342,31.2806,14200.0
2011-11-22 14:00:00,53.93,53.93,53.85,53.86,63900.0,31.2864,31.2864,31.24,31.2458,63900.0
2011-11-22 14:05:00,53.85,53.87,53.83,53.85,22500.0,31.24,31.2516,31.2284,31.24,22500.0
2011-11-22 14:10:00,53.86,53.92,53.85,53.89,54300.0,31.2458,31.2806,31.24,31.2632,54300.0
2011-11-22 14:15:00,53.9,53.9,53.85,53.86,37700.0,31.269,31.269,31.24,31.2458,37700.0
2011-11-22 14:20:00,53.87,53.87,53.74,53.78,35300.0,31.2516,31.2516,31.1762,31.1994,35300.0
2011-11-22 14:25:00,53.78,53.84,53.78,53.81,71700.0,31.1994,31.2342,31.1994,31.2168,71700.0
2011-11-22 14:30:00,53.79,53.81,53.73,53.78,15000.0,31.2052,31.2168,31.1704,31.1994,15000.0
2011-11-22 14:35:00,53.77,53.81,53.72,53.77,29200.0,31.1936,31.2168,31.1646,31.1936,29200.0
2011-11-22 14:40:00,53.79,53.85,53.78,53.81,28200.0,31.2052,31.24,31.1994,31.2168,28200.0
2011-11-22 14:45:00,53.81,53.88,53.8,53.81,30200.0,31.2168,31.2574,31.211,31.2168,30200.0
2011-11-22 14:50:00,53.83,53.86,53.76,53.8,12000.0,31.2284,31.2458,31.1878,31.211,12000.0
2011-11-22 14:55:00,53.8,53.83,53.75,53.82,15600.0,31.211,31.2284,31.182,31.2226,15600.0
2011-11-22 15:00:00,53.83,53.87,53.78,53.78,22500.0,31.2284,31.2516,31.1994,31.1994,22500.0
2011-11-22 15:05:00,53.77,53.81,53.71,53.75,44500.0,31.1936,31.2168,31.1588,31.182,44500.0
2011-11-22 15:10:00,53.73,53.73,53.67,53.67,12900.0,31.1704,31.1704,31.1356,31.1356,12900.0
2011-11-22 15:15:00,53.68,53.75,53.65,53.69,27000.0,31.1414,31.182,31.124,31.1472,27000.0
2011-11-22 15:20:00,53.68,53.75,53.63,53.75,24300.0,31.1414,31.182,31.1124,31.182,24300.0
2011-11-22 15:25:00,53.76,53.83,53.71,53.75,31600.0,31.1878,31.2284,31.1588,31.182,31600.0
2011-11-22 15:30:00,53.75,53.83,53.75,53.79,36100.0,31.182,31.2284,31.182,31.2052,36100.0
2011-11-22 15:35:00,53.8,53.82,53.69,53.69,27000.0,31.211,31.2226,31.1472,31.1472,27000.0
2011-11-22 15:40:00,53.69,53.74,53.64,53.67,22600.0,31.1472,31.1762,31.1182,31.1356,22600.0
2011-11-22 15:45:00,53.66,53.75,53.64,53.73,28900.0,31.1298,31.182,31.1182,31.1704,28900.0
2011-11-22 15:50:00,53.72,53.76,53.66,53.76,32900.0,31.1646,31.1878,31.1298,31.1878,32900.0
2011-11-22 15:55:00,53.76,53.76,53.66,53.73,50200.0,31.1878,31.1878,31.1298,31.1704,50200.0
2011-11-23 09:30:00,53.29,53.29,53.07,53.21,58000.0,30.9152,30.9152,30.7875,30.8687,58000.0
2011-11-23 09:35:00,53.18,53.23,53.07,53.14,17300.0,30.8513,30.8804,30.7875,30.8281,17300.0
2011-11-23 09:40:00,53.16,53.16,52.96,52.99,27200.0,30.8397,30.8397,30.7237,30.7411,27200.0
2011-11-23 09:45:00,52.99,53.05,52.99,53.03,26700.0,30.7411,30.7759,30.7411,30.7643,26700.0
2011-11-23 09:50:00,53.02,53.04,52.96,53.0,15100.0,30.7585,30.7701,30.7237,30.7469,15100.0
2011-11-23 09:55:00,52.97,52.99,52.84,52.85,27200.0,30.7295,30.7411,30.6541,30.6599,27200.0
2011-11-23 10:00:00,52.84,52.86,52.83,52.84,22300.0,30.6541,30.6657,30.6483,30.6541,22300.0
2011-11-23 10:05:00,52.84,52.89,52.84,52.88,22200.0,30.6541,30.6831,30.6541,30.6773,22200.0
2011-11-23 10:10:00,52.88,52.89,52.75,52.77,27900.0,30.6773,30.6831,30.6019,30.6135,27900.0
2011-11-23 10:15:00,52.79,52.8,52.7,52.73,27700.0,30.6251,30.6309,30.5729,30.5903,27700.0
2011-11-23 10:20:00,52.72,52.74,52.7,52.72,20800.0,30.5845,30.5961,30.5729,30.5845,20800.0
2011-11-23 10:25:00,52.72,52.73,52.63,52.63,16600.0,30.5845,30.5903,30.5323,30.5323,16600.0
2011-11-23 10:30:00,52.63,52.64,52.52,52.55,20100.0,30.5323,30.5381,30.4685,30.4859,20100.0
2011-11-23 10:35:00,52.54,52.62,52.54,52.62,19000.0,30.4801,30.5265,30.4801,30.5265,19000.0
2011-11-23 10:40:00,52.61,52.62,52.53,52.53,16000.0,30.5207,30.5265,30.4743,30.4743,16000.0
2011-11-23 10:45:00,52.53,52.55,52.48,52.51,24900.0,30.4743,30.4859,30.4453,30.4627,24900.0
2011-11-23 10:50:00,52.52,52.59,52.52,52.57,11500.0,30.4685,30.5091,30.4685,30.4975,11500.0
2011-11-23 10:55:00,52.58,52.58,52.5,52.53,10300.0,30.5033,30.5033,30.4569,30.4743,10300.0
2011-11-23 11:00:00,52.51,52.63,52.51,52.53,15600.0,30.4627,30.5323,30.4627,30.4743,15600.0
2011-11-23 11:05:00,52.54,52.55,52.44,52.46,20800.0,30.4801,30.4859,30.422,30.4337,20800.0
2011-11-23 11:10:00,52.44,52.49,52.4,52.4,33100.0,30.422,30.4511,30.3988,30.3988,33100.0
2011-11-23 11:15:00,52.41,52.41,52.29,52.32,11600.0,30.4046,30.4046,30.335,30.3524,11600.0
2011-11-23 11:20:00,52.33,52.33,52.23,52.23,17200.0,30.3582,30.3582,30.3002,30.3002,17200.0
2011-11-23 11:25:00,52.23,52.29,52.23,52.26,10700.0,30.3002,30.335,30.3002,30.3176,10700.0
2011-11-23 11:30:00,52.25,52.27,52.21,52.23,13400.0,30.3118,30.3234,30.2886,30.3002,13400.0
2011-11-23 11:35:00,52.21,52.35,52.19,52.34,16500.0,30.2886,30.3698,30.277,30.364,16500.0
2011-11-23 11:40:00,52.32,52.35,52.27,52.31,11000.0,30.3524,30.3698,30.3234,30.3466,11000.0
2011-11-23 11:45:00,52.32,52.33,52.28,52.31,10900.0,30.3524,30.3582,30.3292,30.3466,10900.0
2011-11-23 11:50:00,52.3,52.39,52.3,52.36,12100.0,30.3408,30.393,30.3408,30.3756,12100.0
2011-11-23 11:55:00,52.36,52.38,52.26,52.27,13700.0,30.3756,30.3872,30.3176,30.3234,13700.0
2011-11-23 12:00:00,52.28,52.33,52.28,52.33,9200.0,30.3292,30.3582,30.3292,30.3582,9200.0
2011-11-23 12:05:00,52.34,52.34,52.3,52.3,9300.0,30.364,30.364,30.3408,30.3408,9300.0
2011-11-23 12:10:00,52.29,52.36,52.29,52.36,9700.0,30.335,30.3756,30.335,30.3756,9700.0
2011-11-23 12:15:00,52.35,52.38,52.34,52.37,11400.0,30.3698,30.3872,30.364,30.3814,11400.0
2011-11-23 12:20:00,52.39,52.46,52.39,52.42,12200.0,30.393,30.4337,30.393,30.4104,12200.0
2011-11-23 12:25:00,52.42,52.48,52.39,52.39,7300.0,30.4104,30.4453,30.393,30.393,7300.0
2011-11-23 12:30:00,52.39,52.39,52.35,52.37,5700.0,30.393,30.393,30.3698,30.3814,5700.0
2011-11-23 12:35:00,52.38,52.47,52.37,52.44,4900.0,30.3872,30.4395,30.3814,30.422,4900.0
2011-11-23 12:40:00,52.43,52.47,52.42,52.46,7900.0,30.4162,30.4395,30.4104,30.4337,7900.0
2011-11-23 12:45:00,52.45,52.51,52.44,52.47,9000.0,30.4278,30.4627,30.422,30.4395,9000.0
2011-11-23 12:50:00,52.46,52.67,52.46,52.67,9500.0,30.4337,30.5555,30.4337,30.5555,9500.0
2011-11-23 12:55:00,52.69,52.71,52.64,52.64,10600.0,30.5671,30.5787,30.5381,30.5381,10600.0
2011-11-23 13:00:00,52.63,52.64,52.6,52.64,8800.0,30.5323,30.5381,30.5149,30.5381,8800.0
2011-11-23 13:05:00,52.62,52.7,52.61,52.69,7700.0,30.5265,30.5729,30.5207,30.5671,7700.0
2011-11-23 13:10:00,52.68,52.7,52.63,52.64,15900.0,30.5613,30.5729,30.5323,30.5381,15900.0
2011-11-23 13:15:00,52.64,52.67,52.63,52.63,8900.0,30.5381,30.5555,30.5323,30.5323,8900.0
2011-11-23 13:20:00,52.64,52.65,52.61,52.63,27800.0,30.5381,30.5439,30.5207,30.5323,27800.0
2011-11-23 13:25:00,52.64,52.66,52.61,52.65,17500.0,30.5381,30.5497,30.5207,30.5439,17500.0
2011-11-23 13:30:00,52.65,52.67,52.63,52.65,11300.0,30.5439,30.5555,30.5323,30.5439,11300.0
2011-11-23 13:35:00,52.64,52.69,52.64,52.64,12600.0,30.5381,30.5671,30.5381,30.5381,12600.0
2011-11-23 13:40:00,52.65,52.65,52.57,52.58,12500.0,30.5439,30.5439,30.4975,30.5033,12500.0
2011-11-23 13:45:00,52.59,52.62,52.57,52.6,19400.0,30.5091,30.5265,30.4975,30.5149,19400.0
2011-11-23 13:50:00,52.58,52.64,52.57,52.59,12800.0,30.5033,30.5381,30.4975,30.5091,12800.0
2011-11-23 13:55:00,52.59,52.6,52.51,52.54,15600.0,30.5091,30.5149,30.4627,30.4801,15600.0
2011-11-23 14:00:00,52.54,52.59,52.53,52.57,12300.0,30.4801,30.5091,30.4743,30.4975,12300.0
2011-11-23 14:05:00,52.56,52.58,52.52,52.54,39000.0,30.4917,30.5033,30.4685,30.4801,39000.0
2011-11-23 14:10:00,52.55,52.57,52.48,52.48,40100.0,30.4859,30.4975,30.4453,30.4453,40100.0
2011-11-23 14:15:00,52.47,52.47,52.4,52.46,15500.0,30.4395,30.4395,30.3988,30.4337,15500.0
2011-11-23 14:20:00,52.43,52.43,52.36,52.38,17500.0,30.4162,30.4162,30.3756,30.3872,17500.0
2011-11-23 14:25:00,52.38,52.41,52.32,52.4,14200.0,30.3872,30.4046,30.3524,30.3988,14200.0
2011-11-23 14:30:00,52.41,52.43,52.39,52.43,11900.0,30.4046,30.4162,30.393,30.4162,11900.0
2011-11-23 14:35:00,52.42,52.49,52.41,52.47,15500.0,30.4104,30.4511,30.4046,30.4395,15500.0
2011-11-23 14:40:00,52.46,52.5,52.37,52.38,30100.0,30.4337,30.4569,30.3814,30.3872,30100.0
2011-11-23 14:45:00,52.38,52.43,52.36,52.38,31400.0,30.3872,30.4162,30.3756,30.3872,31400.0
2011-11-23 14:50:00,52.38,52.38,52.32,52.34,23800.0,30.3872,30.3872,30.3524,30.364,23800.0
2011-11-23 14:55:00,52.34,52.35,52.29,52.29,20300.0,30.364,30.3698,30.335,30.335,20300.0
2011-11-23 15:00:00,52.28,52.42,52.25,52.34,56600.0,30.3292,30.4104,30.3118,30.364,56600.0
2011-11-23 15:05:00,52.33,52.41,52.32,52.35,25500.0,30.3582,30.4046,30.3524,30.3698,25500.0
2011-11-23 15:10:00,52.35,52.46,52.34,52.45,32300.0,30.3698,30.4337,30.364,30.4278,32300.0
2011-11-23 15:15:00,52.46,52.5,52.43,52.44,20800.0,30.4337,30.4569,30.4162,30.422,20800.0
2011-11-23 15:20:00,52.43,52.48,52.37,52.42,24000.0,30.4162,30.4453,30.3814,30.4104,24000.0
2011-11-23 15:25:00,52.41,52.42,52.31,52.33,19000.0,30.4046,30.4104,30.3466,30.3582,19000.0
2011-11-23 15:30:00,52.35,52.41,52.31,52.35,20000.0,30.3698,30.4046,30.3466,30.3698,20000.0
2011-11-23 15:35:00,52.36,52.39,52.34,52.35,20100.0,30.3756,30.393,30.364,30.3698,20100.0
2011-11-23 15:40:00,52.34,52.53,52.34,52.53,27000.0,30.364,30.4743,30.364,30.4743,27000.0
2011-11-23 15:45:00,52.52,52.53,52.38,52.42,41700.0,30.4685,30.4743,30.3872,30.4104,41700.0
2011-11-23 15:50:00,52.42,52.49,52.41,52.44,32700.0,30.4104,30.4511,30.4046,30.422,32700.0
2011-11-23 15:55:00,52.43,52.43,52.06,52.14,105300.0,30.4162,30.4162,30.2016,30.248,105300.0
2011-11-25 09:30:00,52.0,52.23,51.89,52.21,87600.0,30.1668,30.3002,30.103,30.2886,87600.0
2011-11-25 09:35:00,52.2,52.2,52.05,52.17,14100.0,30.2828,30.2828,30.1958,30.2654,14100.0
2011-11-25 09:40:00,52.17,52.45,52.16,52.45,24200.0,30.2654,30.4278,30.2596,30.4278,24200.0
2011-11-25 09:45:00,52.44,52.47,52.3,52.3,27500.0,30.422,30.4395,30.3408,30.3408,27500.0
2011-11-25 09:50:00,52.3,52.42,52.28,52.4,19000.0,30.3408,30.4104,30.3292,30.3988,19000.0
2011-11-25 09:55:00,52.42,52.52,52.4,52.47,20800.0,30.4104,30.4685,30.3988,30.4395,20800.0
2011-11-25 10:00:00,52.47,52.61,52.45,52.61,19000.0,30.4395,30.5207,30.4278,30.5207,19000.0
2011-11-25 10:05:00,52.62,52.72,52.6,52.69,7600.0,30.5265,30.5845,30.5149,30.5671,7600.0
2011-11-25 10:10:00,52.68,52.75,52.68,52.72,7200.0,30.5613,30.6019,30.5613,30.5845,7200.0
2011-11-25 10:15:00,52.73,52.84,52.68,52.84,7300.0,30.5903,30.6541,30.5613,30.6541,7300.0
2011-11-25 10:20:00,52.85,52.89,52.82,52.82,13400.0,30.6599,30.6831,30.6425,30.6425,13400.0
2011-11-25 10:25:00,52.83,52.86,52.76,52.79,7900.0,30.6483,30.6657,30.6077,30.6251,7900.0
2011-11-25 10:30:00,52.78,52.82,52.76,52.76,32900.0,30.6193,30.6425,30.6077,30.6077,32900.0
2011-11-25 10:35:00,52.76,52.88,52.74,52.85,5100.0,30.6077,30.6773,30.5961,30.6599,5100.0
2011-11-25 10:40:00,52.85,52.89,52.84,52.89,12800.0,30.6599,30.6831,30.6541,30.6831,12800.0
2011-11-25 10:45:00,52.88,52.91,52.85,52.89,8900.0,30.6773,30.6947,30.6599,30.6831,8900.0
2011-11-25 10:50:00,52.87,52.93,52.84,52.89,10800.0,30.6715,30.7063,30.6541,30.6831,10800.0
2011-11-25 10:55:00,52.9,52.91,52.88,52.91,13100.0,30.6889,30.6947,30.6773,30.6947,13100.0
2011-11-25 11:00:00,52.91,52.93,52.86,52.88,5400.0,30.6947,30.7063,30.6657,30.6773,5400.0
2011-11-25 11:05:00,52.88,52.98,52.88,52.98,3500.0,30.6773,30.7353,30.6773,30.7353,3500.0
2011-11-25 11:10:00,52.98,53.13,52.98,53.12,5200.0,30.7353,30.8223,30.7353,30.8165,5200.0
2011-11-25 11:15:00,53.11,53.3,53.09,53.28,10100.0,30.8107,30.921,30.7991,30.9094,10100.0
2011-11-25 11:20:00,53.29,53.3,53.22,53.29,13800.0,30.9152,30.921,30.8745,30.9152,13800.0
2011-11-25 11:25:00,53.28,53.3,53.15,53.15,11900.0,30.9094,30.921,30.8339,30.8339,11900.0
2011-11-25 11:30:00,53.16,53.29,53.16,53.22,4300.0,30.8397,30.9152,30.8397,30.8745,4300.0
2011-11-25 11:35:00,53.16,53.17,52.96,52.98,7200.0,30.8397,30.8455,30.7237,30.7353,7200.0
2011-11-25 11:40:00,52.99,53.0,52.71,52.71,15300.0,30.7411,30.7469,30.5787,30.5787,15300.0
2011-11-25 11:45:00,52.7,52.7,52.61,52.63,35300.0,30.5729,30.5729,30.5207,30.5323,35300.0
2011-11-25 11:50:00,52.63,52.65,52.51,52.51,22800.0,30.5323,30.5439,30.4627,30.4627,22800.0
2011-11-25 11:55:00,52.5,52.53,52.43,52.43,6800.0,30.4569,30.4743,30.4162,30.4162,6800.0
2011-11-25 12:00:00,52.43,52.5,52.43,52.47,8200.0,30.4162,30.4569,30.4162,30.4395,8200.0
2011-11-25 12:05:00,52.49,52.5,52.4,52.41,4400.0,30.4511,30.4569,30.3988,30.4046,4400.0
2011-11-25 12:10:00,52.42,52.46,52.36,52.44,11300.0,30.4104,30.4337,30.3756,30.422,11300.0
2011-11-25 12:15:00,52.42,52.47,52.38,52.47,12600.0,30.4104,30.4395,30.3872,30.4395,12600.0
2011-11-25 12:20:00,52.47,52.49,52.4,52.41,4900.0,30.4395,30.4511,30.3988,30.4046,4900.0
2011-11-25 12:25:00,52.39,52.54,52.39,52.54,8000.0,30.393,30.4801,30.393,30.4801,8000.0
2011-11-25 12:30:00,52.52,52.54,52.44,52.51,11400.0,30.4685,30.4801,30.422,30.4627,11400.0
2011-11-25 12:35:00,52.52,52.52,52.41,52.41,5200.0,30.4685,30.4685,30.4046,30.4046,5200.0
2011-11-25 12:40:00,52.39,52.4,52.3,52.33,29100.0,30.393,30.3988,30.3408,30.3582,29100.0
2011-11-25 12:45:00,52.32,52.32,52.2,52.3,11000.0,30.3524,30.3524,30.2828,30.3408,11000.0
2011-11-25 12:50:00,52.32,52.41,52.31,52.41,12300.0,30.3524,30.4046,30.3466,30.4046,12300.0
2011-11-25 12:55:00,52.38,52.42,52.34,52.35,34500.0,30.3872,30.4104,30.364,30.3698,34500.0
2011-11-28 09:30:00,53.88,54.17,53.72,53.72,88200.0,31.2574,31.4257,31.1646,31.1646,88200.0
2011-11-28 09:35:00,53.7,53.7,53.26,53.54,38300.0,31.153,31.153,30.8978,31.0602,38300.0
2011-11-28 09:40:00,53.54,53.54,53.4,53.5,56700.0,31.0602,31.0602,30.979,31.037,56700.0
2011-11-28 09:45:00,53.48,53.6,53.47,53.57,37700.0,31.0254,31.095,31.0196,31.0776,37700.0
2011-11-28 09:50:00,53.57,53.57,53.45,53.48,21200.0,31.0776,31.0776,31.008,31.0254,21200.0
2011-11-28 09:55:00,53.48,53.61,53.48,53.55,10500.0,31.0254,31.1008,31.0254,31.066,10500.0
2011-11-28 10:00:00,53.51,53.58,53.47,53.47,21300.0,31.0428,31.0834,31.0196,31.0196,21300.0
2011-11-28 10:05:00,53.47,53.51,53.44,53.45,8700.0,31.0196,31.0428,31.0022,31.008,8700.0
2011-11-28 10:10:00,53.45,53.46,53.39,53.41,20800.0,31.008,31.0138,30.9732,30.9848,20800.0
2011-11-28 10:15:00,53.41,53.52,53.41,53.47,38800.0,30.9848,31.0486,30.9848,31.0196,38800.0
2011-11-28 10:20:00,53.47,53.52,53.46,53.48,38500.0,31.0196,31.0486,31.0138,31.0254,38500.0
2011-11-28 10:25:00,53.48,53.5,53.46,53.47,13400.0,31.0254,31.037,31.0138,31.0196,13400.0
2011-11-28 10:30:00,53.49,53.57,53.48,53.54,31000.0,31.0312,31.0776,31.0254,31.0602,31000.0
2011-11-28 10:35:00,53.54,53.59,53.51,53.52,17300.0,31.0602,31.0892,31.0428,31.0486,17300.0
2011-11-28 10:40:00,53.51,53.56,53.49,53.56,4700.0,31.0428,31.0718,31.0312,31.0718,4700.0
2011-11-28 10:45:00,53.57,53.66,53.57,53.6,7000.0,31.0776,31.1298,31.0776,31.095,7000.0
2011-11-28 10:50:00,53.61,53.61,53.51,53.56,7800.0,31.1008,31.1008,31.0428,31.0718,7800.0
2011-11-28 10:55:00,53.55,53.55,53.52,53.53,8700.0,31.066,31.066,31.0486,31.0544,8700.0
2011-11-28 11:00:00,53.54,53.62,53.53,53.56,13600.0,31.0602,31.1066,31.0544,31.0718,13600.0
2011-11-28 11:05:00,53.57,53.62,53.56,53.61,19500.0,31.0776,31.1066,31.0718,31.1008,19500.0
2011-11-28 11:10:00,53.61,53.63,53.59,53.62,68200.0,31.1008,31.1124,31.0892,31.1066,68200.0
2011-11-28 11:15:00,53.61,53.75,53.6,53.74,33100.0,31.1008,31.182,31.095,31.1762,33100.0
2011-11-28 11:20:00,53.73,53.73,53.69,53.69,1600.0,31.1704,31.1704,31.1472,31.1472,1600.0
2011-11-28 11:25:00,53.69,53.77,53.69,53.76,6200.0,31.1472,31.1936,31.1472,31.1878,6200.0
2011-11-28 11:30:00,53.78,53.8,53.76,53.78,6600.0,31.1994,31.211,31.1878,31.1994,6600.0
2011-11-28 11:35:00,53.77,53.77,53.72,53.73,2100.0,31.1936,31.1936,31.1646,31.1704,2100.0
2011-11-28 11:40:00,53.73,53.73,53.68,53.68,4800.0,31.1704,31.1704,31.1414,31.1414,4800.0
2011-11-28 11:45:00,53.69,53.71,53.65,53.65,11800.0,31.1472,31.1588,31.124,31.124,11800.0
2011-11-28 11:50:00,53.65,53.65,53.61,53.63,14300.0,31.124,31.124,31.1008,31.1124,14300.0
2011-11-28 11:55:00,53.63,53.65,53.63,53.63,17700.0,31.1124,31.124,31.1124,31.1124,17700.0
2011-11-28 12:00:00,53.63,53.65,53.6,53.61,10300.0,31.1124,31.124,31.095,31.1008,10300.0
2011-11-28 12:05:00,53.6,53.65,53.6,53.62,2400.0,31.095,31.124,31.095,31.1066,2400.0
2011-11-28 12:10:00,53.62,53.64,53.6,53.61,3500.0,31.1066,31.1182,31.095,31.1008,3500.0
2011-11-28 12:15:00,53.61,53.62,53.59,53.6,4400.0,31.1008,31.1066,31.0892,31.095,4400.0
2011-11-28 12:20:00,53.61,53.62,53.6,53.62,4200.0,31.1008,31.1066,31.095,31.1066,4200.0
2011-11-28 12:25:00,53.61,53.61,53.58,53.59,6000.0,31.1008,31.1008,31.0834,31.0892,6000.0
2011-11-28 12:30:00,53.57,53.58,53.52,53.53,13100.0,31.0776,31.0834,31.0486,31.0544,13100.0
2011-11-28 12:35:00,53.52,53.52,53.34,53.42,37900.0,31.0486,31.0486,30.9442,30.9906,37900.0
2011-11-28 12:40:00,53.42,53.46,53.41,53.42,5600.0,30.9906,31.0138,30.9848,30.9906,5600.0
2011-11-28 12:45:00,53.44,53.44,53.42,53.42,2400.0,31.0022,31.0022,30.9906,30.9906,2400.0
2011-11-28 12:50:00,53.41,53.42,53.3,53.3,26900.0,30.9848,30.9906,30.921,30.921,26900.0
2011-11-28 12:55:00,53.28,53.28,53.18,53.22,8700.0,30.9094,30.9094,30.8513,30.8745,8700.0
2011-11-28 13:00:00,53.23,53.25,53.12,53.15,10800.0,30.8804,30.892,30.8165,30.8339,10800.0
2011-11-28 13:05:00,53.16,53.17,53.11,53.16,6000.0,30.8397,30.8455,30.8107,30.8397,6000.0
2011-11-28 13:10:00,53.15,53.18,53.14,53.17,71800.0,30.8339,30.8513,30.8281,30.8455,71800.0
2011-11-28 13:15:00,53.16,53.26,53.13,53.24,18600.0,30.8397,30.8978,30.8223,30.8862,18600.0
2011-11-28 13:20:00,53.25,53.35,53.25,53.33,15300.0,30.892,30.95,30.892,30.9384,15300.0
2011-11-28 13:25:00,53.32,53.35,53.31,53.33,7800.0,30.9326,30.95,30.9268,30.9384,7800.0
2011-11-28 13:30:00,53.33,53.37,53.32,53.32,14000.0,30.9384,30.9616,30.9326,30.9326,14000.0
2011-11-28 13:35:00,53.33,53.35,53.32,53.35,10400.0,30.9384,30.95,30.9326,30.95,10400.0
2011-11-28 13:40:00,53.35,53.38,53.32,53.32,10300.0,30.95,30.9674,30.9326,30.9326,10300.0
2011-11-28 13:45:00,53.33,53.33,53.29,53.29,16400.0,30.9384,30.9384,30.9152,30.9152,16400.0
2011-11-28 13:50:00,53.3,53.3,53.25,53.26,15300.0,30.921,30.921,30.892,30.8978,15300.0
2011-11-28 13:55:00,53.26,53.26,53.08,53.08,22800.0,30.8978,30.8978,30.7933,30.7933,22800.0
2011-11-28 14:00:00,53.09,53.19,53.08,53.19,11500.0,30.7991,30.8571,30.7933,30.8571,11500.0
2011-11-28 14:05:00,53.18,53.26,53.16,53.26,16300.0,30.8513,30.8978,30.8397,30.8978,16300.0
2011-11-28 14:10:00,53.26,53.34,53.24,53.34,10600.0,30.8978,30.9442,30.8862,30.9442,10600.0
2011-11-28 14:15:00,53.34,53.41,53.33,53.41,13500.0,30.9442,30.9848,30.9384,30.9848,13500.0
2011-11-28 14:20:00,53.41,53.44,53.41,53.41,14300.0,30.9848,31.0022,30.9848,30.9848,14300.0
2011-11-28 14:25:00,53.42,53.43,53.36,53.41,18800.0,30.9906,30.9964,30.9558,30.9848,18800.0
2011-11-28 14:30:00,53.42,53.42,53.39,53.41,11700.0,30.9906,30.9906,30.9732,30.9848,11700.0
2011-11-28 14:35:00,53.41,53.43,53.35,53.36,21400.0,30.9848,30.9964,30.95,30.9558,21400.0
2011-11-28 14:40:00,53.37,53.39,53.35,53.37,16900.0,30.9616,30.9732,30.95,30.9616,16900.0
2011-11-28 14:45:00,53.38,53.41,53.37,53.37,21700.0,30.9674,30.9848,30.9616,30.9616,21700.0
2011-11-28 14:50:00,53.38,53.39,53.36,53.37,21500.0,30.9674,30.9732,30.9558,30.9616,21500.0
2011-11-28 14:55:00,53.38,53.42,53.38,53.41,20000.0,30.9674,30.9906,30.9674,30.9848,20000.0
2011-11-28 15:00:00,53.41,53.44,53.41,53.41,13600.0,30.9848,31.0022,30.9848,30.9848,13600.0
2011-11-28 15:05:00,53.42,53.42,53.26,53.29,28300.0,30.9906,30.9906,30.8978,30.9152,28300.0
2011-11-28 15:10:00,53.29,53.34,53.27,53.31,19500.0,30.9152,30.9442,30.9036,30.9268,19500.0
2011-11-28 15:15:00,53.3,53.31,53.21,53.27,39600.0,30.921,30.9268,30.8687,30.9036,39600.0
2011-11-28 15:20:00,53.27,53.36,53.24,53.29,26900.0,30.9036,30.9558,30.8862,30.9152,26900.0
2011-11-28 15:25:00,53.29,53.29,53.14,53.19,27800.0,30.9152,30.9152,30.8281,30.8571,27800.0
2011-11-28 15:30:00,53.17,53.29,53.17,53.22,27600.0,30.8455,30.9152,30.8455,30.8745,27600.0
2011-11-28 15:35:00,53.21,53.32,53.21,53.23,38100.0,30.8687,30.9326,30.8687,30.8804,38100.0
2011-11-28 15:40:00,53.23,53.27,53.19,53.25,31900.0,30.8804,30.9036,30.8571,30.892,31900.0
2011-11-28 15:45:00,53.25,53.25,53.12,53.17,51000.0,30.892,30.892,30.8165,30.8455,51000.0
2011-11-28 15:50:00,53.17,53.23,53.12,53.23,46400.0,30.8455,30.8804,30.8165,30.8804,46400.0
2011-11-28 15:55:00,53.23,53.61,53.21,53.56,79100.0,30.8804,31.1008,30.8687,31.0718,79100.0
2011-11-29 09:30:00,53.6,53.85,53.46,53.54,27100.0,31.095,31.24,31.0138,31.0602,27100.0
2011-11-29 09:35:00,53.58,53.64,53.49,53.55,17800.0,31.0834,31.1182,31.0312,31.066,17800.0
2011-11-29 09:40:00,53.59,53.63,53.56,53.6,19500.0,31.0892,31.1124,31.0718,31.095,19500.0
2011-11-29 09:45:00,53.59,53.64,53.53,53.58,22500.0,31.0892,31.1182,31.0544,31.0834,22500.0
2011-11-29 09:50:00,53.58,53.67,53.55,53.6,28500.0,31.0834,31.1356,31.066,31.095,28500.0
2011-11-29 09:55:00,53.59,53.62,53.47,53.62,13000.0,31.0892,31.1066,31.0196,31.1066,13000.0
2011-11-29 10:00:00,53.65,53.76,53.52,53.57,40700.0,31.124,31.1878,31.0486,31.0776,40700.0
2011-11-29 10:05:00,53.55,53.71,53.53,53.69,34600.0,31.066,31.1588,31.0544,31.1472,34600.0
2011-11-29 10:10:00,53.69,53.75,53.68,53.7,24000.0,31.1472,31.182,31.1414,31.153,24000.0
2011-11-29 10:15:00,53.7,53.74,53.69,53.71,18800.0,31.153,31.1762,31.1472,31.1588,18800.0
2011-11-29 10:20:00,53.7,53.8,53.69,53.77,21000.0,31.153,31.211,31.1472,31.1936,21000.0
2011-11-29 10:25:00,53.76,53.8,53.76,53.79,21500.0,31.1878,31.211,31.1878,31.2052,21500.0
2011-11-29 10:30:00,53.77,53.78,53.71,53.72,41700.0,31.1936,31.1994,31.1588,31.1646,41700.0
2011-11-29 10:35:00,53.72,53.72,53.63,53.67,21200.0,31.1646,31.1646,31.1124,31.1356,21200.0
2011-11-29 10:40:00,53.67,53.71,53.67,53.69,20600.0,31.1356,31.1588,31.1356,31.1472,20600.0
2011-11-29 10:45:00,53.69,53.69,53.51,53.55,26900.0,31.1472,31.1472,31.0428,31.066,26900.0
2011-11-29 10:50:00,53.55,53.58,53.54,53.54,14500.0,31.066,31.0834,31.0602,31.0602,14500.0
2011-11-29 10:55:00,53.55,53.55,53.46,53.52,19100.0,31.066,31.066,31.0138,31.0486,19100.0
2011-11-29 11:00:00,53.5,53.56,53.46,53.47,14600.0,31.037,31.0718,31.0138,31.0196,14600.0
2011-11-29 11:05:00,53.46,53.47,53.39,53.4,14300.0,31.0138,31.0196,30.9732,30.979,14300.0
2011-11-29 11:10:00,53.4,53.44,53.39,53.43,18300.0,30.979,31.0022,30.9732,30.9964,18300.0
2011-11-29 11:15:00,53.42,53.46,53.42,53.43,20500.0,30.9906,31.0138,30.9906,30.9964,20500.0
2011-11-29 11:20:00,53.46,53.46,53.42,53.43,14800.0,31.0138,31.0138,30.9906,30.9964,14800.0
2011-11-29 11:25:00,53.45,53.56,53.45,53.55,18500.0,31.008,31.0718,31.008,31.066,18500.0
2011-11-29 11:30:00,53.55,53.59,53.54,53.58,14400.0,31.066,31.0892,31.0602,31.0834,14400.0
2011-11-29 11:35:00,53.59,53.65,53.57,53.58,21700.0,31.0892,31.124,31.0776,31.0834,21700.0
2011-11-29 11:40:00,53.58,53.63,53.47,53.48,26300.0,31.0834,31.1124,31.0196,31.0254,26300.0
2011-11-29 11:45:00,53.48,53.51,53.46,53.48,20100.0,31.0254,31.0428,31.0138,31.0254,20100.0
2011-11-29 11:50:00,53.5,53.53,53.43,53.43,21300.0,31.037,31.0544,30.9964,30.9964,21300.0
2011-11-29 11:55:00,53.42,53.45,53.42,53.45,15100.0,30.9906,31.008,30.9906,31.008,15100.0
2011-11-29 12:00:00,53.45,53.5,53.43,53.49,14200.0,31.008,31.037,30.9964,31.0312,14200.0
2011-11-29 12:05:00,53.49,53.55,53.49,53.54,21900.0,31.0312,31.066,31.0312,31.0602,21900.0
2011-11-29 12:10:00,53.54,53.56,53.52,53.53,10000.0,31.0602,31.0718,31.0486,31.0544,10000.0
2011-11-29 12:15:00,53.54,53.59,53.54,53.58,15500.0,31.0602,31.0892,31.0602,31.0834,15500.0
2011-11-29 12:20:00,53.59,53.61,53.55,53.56,18800.0,31.0892,31.1008,31.066,31.0718,18800.0
2011-11-29 12:25:00,53.55,53.65,53.55,53.65,18400.0,31.066,31.124,31.066,31.124,18400.0
2011-11-29 12:30:00,53.65,53.65,53.57,53.58,11400.0,31.124,31.124,31.0776,31.0834,11400.0
2011-11-29 12:35:00,53.59,53.6,53.5,53.5,11900.0,31.0892,31.095,31.037,31.037,11900.0
2011-11-29 12:40:00,53.5,53.52,53.45,53.46,13700.0,31.037,31.0486,31.008,31.0138,13700.0
2011-11-29 12:45:00,53.46,53.49,53.45,53.49,10800.0,31.0138,31.0312,31.008,31.0312,10800.0
2011-11-29 12:50:00,53.49,53.52,53.48,53.51,16700.0,31.0312,31.0486,31.0254,31.0428,16700.0
2011-11-29 12:55:00,53.5,53.55,53.49,53.55,16200.0,31.037,31.066,31.0312,31.066,16200.0
2011-11-29 13:00:00,53.54,53.56,53.51,53.55,18900.0,31.0602,31.0718,31.0428,31.066,18900.0
2011-11-29 13:05:00,53.54,53.55,53.44,53.44,15600.0,31.0602,31.066,31.0022,31.0022,15600.0
2011-11-29 13:10:00,53.45,53.5,53.44,53.49,18500.0,31.008,31.037,31.0022,31.0312,18500.0
2011-11-29 13:15:00,53.49,53.52,53.47,53.49,16700.0,31.0312,31.0486,31.0196,31.0312,16700.0
2011-11-29 13:20:00,53.49,53.6,53.49,53.59,18400.0,31.0312,31.095,31.0312,31.0892,18400.0
2011-11-29 13:25:00,53.57,53.58,53.51,53.52,14800.0,31.0776,31.0834,31.0428,31.0486,14800.0
2011-11-29 13:30:00,53.51,53.52,53.44,53.44,12500.0,31.0428,31.0486,31.0022,31.0022,12500.0
2011-11-29 13:35:00,53.44,53.44,53.33,53.4,23200.0,31.0022,31.0022,30.9384,30.979,23200.0
2011-11-29 13:40:00,53.41,53.41,53.35,53.39,25800.0,30.9848,30.9848,30.95,30.9732,25800.0
2011-11-29 13:45:00,53.39,53.39,53.34,53.34,18300.0,30.9732,30.9732,30.9442,30.9442,18300.0
2011-11-29 13:50:00,53.34,53.37,53.21,53.22,34800.0,30.9442,30.9616,30.8687,30.8745,34800.0
2011-11-29 13:55:00,53.22,53.27,53.17,53.26,21200.0,30.8745,30.9036,30.8455,30.8978,21200.0
2011-11-29 14:00:00,53.26,53.27,53.16,53.27,23600.0,30.8978,30.9036,30.8397,30.9036,23600.0
2011-11-29 14:05:00,53.27,53.27,53.18,53.18,21300.0,30.9036,30.9036,30.8513,30.8513,21300.0
2011-11-29 14:10:00,53.18,53.2,53.15,53.17,24000.0,30.8513,30.8629,30.8339,30.8455,24000.0
2011-11-29 14:15:00,53.17,53.24,53.13,53.24,17400.0,30.8455,30.8862,30.8223,30.8862,17400.0
2011-11-29 14:20:00,53.24,53.27,53.22,53.26,54300.0,30.8862,30.9036,30.8745,30.8978,54300.0
2011-11-29 14:25:00,53.26,53.27,53.18,53.22,33400.0,30.8978,30.9036,30.8513,30.8745,33400.0
2011-11-29 14:30:00,53.22,53.27,53.22,53.27,21300.0,30.8745,30.9036,30.8745,30.9036,21300.0
2011-11-29 14:35:00,53.28,53.29,53.24,53.25,17100.0,30.9094,30.9152,30.8862,30.892,17100.0
2011-11-29 14:40:00,53.25,53.32,53.25,53.32,13000.0,30.892,30.9326,30.892,30.9326,13000.0
2011-11-29 14:45:00,53.32,53.35,53.26,53.26,18500.0,30.9326,30.95,30.8978,30.8978,18500.0
2011-11-29 14:50:00,53.26,53.27,53.22,53.27,16900.0,30.8978,30.9036,30.8745,30.9036,16900.0
2011-11-29 14:55:00,53.27,53.33,53.24,53.24,17400.0,30.9036,30.9384,30.8862,30.8862,17400.0
2011-11-29 15:00:00,53.25,53.3,53.24,53.28,36300.0,30.892,30.921,30.8862,30.9094,36300.0
2011-11-29 15:05:00,53.29,53.31,53.26,53.27,23500.0,30.9152,30.9268,30.8978,30.9036,23500.0
2011-11-29 15:10:00,53.28,53.42,53.28,53.41,17400.0,30.9094,30.9906,30.9094,30.9848,17400.0
2011-11-29 15:15:00,53.41,53.52,53.41,53.51,31500.0,30.9848,31.0486,30.9848,31.0428,31500.0
2011-11-29 15:20:00,53.51,53.52,53.49,53.5,46100.0,31.0428,31.0486,31.0312,31.037,46100.0
2011-11-29 15:25:00,53.49,53.51,53.38,53.38,21300.0,31.0312,31.0428,30.9674,30.9674,21300.0
2011-11-29 15:30:00,53.39,53.47,53.39,53.47,38700.0,30.9732,31.0196,30.9732,31.0196,38700.0
2011-11-29 15:35:00,53.47,53.5,53.41,53.45,21700.0,31.0196,31.037,30.9848,31.008,21700.0
2011-11-29 15:40:00,53.46,53.48,53.39,53.42,35800.0,31.0138,31.0254,30.9732,30.9906,35800.0
2011-11-29 15:45:00,53.43,53.52,53.43,53.49,31400.0,30.9964,31.0486,30.9964,31.0312,31400.0
2011-11-29 15:50:00,53.48,53.48,53.4,53.46,39900.0,31.0254,31.0254,30.979,31.0138,39900.0
2011-11-29 15:55:00,53.45,53.45,53.38,53.42,45000.0,31.008,31.008,30.9674,30.9906,45000.0
2011-11-30 09:30:00,54.81,55.17,54.81,54.81,63200.0,31.797,32.0058,31.797,31.797,63200.0
2011-11-30 09:35:00,54.85,54.9,54.78,54.82,12700.0,31.8202,31.8492,31.7796,31.8028,12700.0
2011-11-30 09:40:00,54.81,54.89,54.8,54.86,18100.0,31.797,31.8434,31.7912,31.826,18100.0
2011-11-30 09:45:00,54.88,54.96,54.79,54.85,23000.0,31.8376,31.884,31.7854,31.8202,23000.0
2011-11-30 09:50:00,54.86,54.87,54.79,54.81,31300.0,31.826,31.8318,31.7854,31.797,31300.0
2011-11-30 09:55:00,54.79,54.87,54.76,54.83,38300.0,31.7854,31.8318,31.768,31.8086,38300.0
2011-11-30 10:00:00,54.85,54.97,54.85,54.93,39400.0,31.8202,31.8898,31.8202,31.8666,39400.0
2011-11-30 10:05:00,54.93,54.94,54.87,54.93,25400.0,31.8666,31.8724,31.8318,31.8666,25400.0
2011-11-30 10:10:00,54.94,54.99,54.94,54.94,22100.0,31.8724,31.9014,31.8724,31.8724,22100.0
2011-11-30 10:15:00,54.94,55.01,54.93,55.01,25300.0,31.8724,31.913,31.8666,31.913,25300.0
2011-11-30 10:20:00,55.01,55.01,54.94,54.95,27300.0,31.913,31.913,31.8724,31.8782,27300.0
2011-11-30 10:25:00,54.94,54.99,54.92,54.95,36700.0,31.8724,31.9014,31.8608,31.8782,36700.0
2011-11-30 10:30:00,54.95,55.05,54.94,55.05,18300.0,31.8782,31.9362,31.8724,31.9362,18300.0
2011-11-30 10:35:00,55.05,55.17,55.05,55.16,13800.0,31.9362,32.0058,31.9362,32.0,13800.0
2011-11-30 10:40:00,55.16,55.18,55.13,55.14,33200.0,32.0,32.0116,31.9826,31.9884,33200.0
2011-11-30 10:45:00,55.14,55.21,55.12,55.18,25500.0,31.9884,32.029,31.9768,32.0116,25500.0
2011-11-30 10:50:00,55.18,55.22,55.12,55.21,87200.0,32.0116,32.0348,31.9768,32.029,87200.0
2011-11-30 10:55:00,55.21,55.26,55.17,55.21,64100.0,32.029,32.058,32.0058,32.029,64100.0
2011-11-30 11:00:00,55.21,55.21,55.14,55.16,15500.0,32.029,32.029,31.9884,32.0,15500.0
2011-11-30 11:05:00,55.15,55.16,55.11,55.12,9000.0,31.9942,32.0,31.971,31.9768,9000.0
2011-11-30 11:10:00,55.11,55.13,55.09,55.1,11600.0,31.971,31.9826,31.9594,31.9652,11600.0
2011-11-30 11:15:00,55.1,55.15,55.09,55.15,9100.0,31.9652,31.9942,31.9594,31.9942,9100.0
2011-11-30 11:20:00,55.15,55.16,55.12,55.14,8000.0,31.9942,32.0,31.9768,31.9884,8000.0
2011-11-30 11:25:00,55.15,55.16,55.12,55.13,14300.0,31.9942,32.0,31.9768,31.9826,14300.0
2011-11-30 11:30:00,55.12,55.13,55.04,55.05,7600.0,31.9768,31.9826,31.9304,31.9362,7600.0
2011-11-30 11:35:00,55.04,55.06,54.99,55.0,14400.0,31.9304,31.942,31.9014,31.9072,14400.0
2011-11-30 11:40:00,55.0,55.03,54.97,54.98,13100.0,31.9072,31.9246,31.8898,31.8956,13100.0
2011-11-30 11:45:00,54.97,54.98,54.95,54.95,35500.0,31.8898,31.8956,31.8782,31.8782,35500.0
2011-11-30 11:50:00,54.95,54.97,54.94,54.96,5700.0,31.8782,31.8898,31.8724,31.884,5700.0
2011-11-30 11:55:00,54.97,55.02,54.96,55.0,8100.0,31.8898,31.9188,31.884,31.9072,8100.0
2011-11-30 12:00:00,55.0,55.0,54.98,55.0,10700.0,31.9072,31.9072,31.8956,31.9072,10700.0
2011-11-30 12:05:00,54.99,54.99,54.96,54.96,5800.0,31.9014,31.9014,31.884,31.884,5800.0
2011-11-30 12:10:00,54.95,54.98,54.95,54.95,3200.0,31.8782,31.8956,31.8782,31.8782,3200.0
2011-11-30 12:15:00,54.96,54.96,54.92,54.92,15000.0,31.884,31.884,31.8608,31.8608,15000.0
2011-11-30 12:20:00,54.92,54.97,54.91,54.97,12400.0,31.8608,31.8898,31.855,31.8898,12400.0
2011-11-30 12:25:00,54.97,54.97,54.95,54.95,2400.0,31.8898,31.8898,31.8782,31.8782,2400.0
2011-11-30 12:30:00,54.96,55.04,54.95,55.02,7100.0,31.884,31.9304,31.8782,31.9188,7100.0
2011-11-30 12:35:00,55.02,55.02,54.98,54.98,7800.0,31.9188,31.9188,31.8956,31.8956,7800.0
2011-11-30 12:40:00,54.99,55.02,54.98,54.98,15200.0,31.9014,31.9188,31.8956,31.8956,15200.0
2011-11-30 12:45:00,54.99,55.02,54.97,55.02,24800.0,31.9014,31.9188,31.8898,31.9188,24800.0
2011-11-30 12:50:00,55.02,55.05,55.01,55.05,13700.0,31.9188,31.9362,31.913,31.9362,13700.0
2011-11-30 12:55:00,55.05,55.08,55.05,55.08,6000.0,31.9362,31.9536,31.9362,31.9536,6000.0
2011-11-30 13:00:00,55.08,55.17,55.08,55.16,10500.0,31.9536,32.0058,31.9536,32.0,10500.0
2011-11-30 13:05:00,55.16,55.17,55.12,55.13,5500.0,32.0,32.0058,31.9768,31.9826,5500.0
2011-11-30 13:10:00,55.13,55.16,55.12,55.16,6000.0,31.9826,32.0,31.9768,32.0,6000.0
2011-11-30 13:15:00,55.15,55.15,55.12,55.13,8400.0,31.9942,31.9942,31.9768,31.9826,8400.0
2011-11-30 13:20:00,55.15,55.15,55.13,55.14,4400.0,31.9942,31.9942,31.9826,31.9884,4400.0
2011-11-30 13:25:00,55.14,55.16,55.14,55.14,3600.0,31.9884,32.0,31.9884,31.9884,3600.0
2011-11-30 13:30:00,55.14,55.19,55.14,55.18,6600.0,31.9884,32.0174,31.9884,32.0116,6600.0
2011-11-30 13:35:00,55.18,55.24,55.18,55.21,6600.0,32.0116,32.0464,32.0116,32.029,6600.0
2011-11-30 13:40:00,55.21,55.23,55.21,55.22,2900.0,32.029,32.0406,32.029,32.0348,2900.0
2011-11-30 13:45:00,55.22,55.24,55.22,55.24,2700.0,32.0348,32.0464,32.0348,32.0464,2700.0
2011-11-30 13:50:00,55.22,55.23,55.19,55.2,12600.0,32.0348,32.0406,32.0174,32.0232,12600.0
2011-11-30 13:55:00,55.2,55.23,55.19,55.21,5700.0,32.0232,32.0406,32.0174,32.029,5700.0
2011-11-30 14:00:00,55.23,55.23,55.19,55.22,8700.0,32.0406,32.0406,32.0174,32.0348,8700.0
2011-11-30 14:05:00,55.22,55.23,55.17,55.17,22300.0,32.0348,32.0406,32.0058,32.0058,22300.0
2011-11-30 14:10:00,55.18,55.2,55.16,55.19,9600.0,32.0116,32.0232,32.0,32.0174,9600.0
2011-11-30 14:15:00,55.19,55.23,55.19,55.22,11100.0,32.0174,32.0406,32.0174,32.0348,11100.0
2011-11-30 14:20:00,55.22,55.28,55.21,55.28,16200.0,32.0348,32.0696,32.029,32.0696,16200.0
2011-11-30 14:25:00,55.28,55.33,55.26,55.32,12600.0,32.0696,32.0986,32.058,32.0928,12600.0
2011-11-30 14:30:00,55.33,55.38,55.33,55.38,7400.0,32.0986,32.1276,32.0986,32.1276,7400.0
2011-11-30 14:35:00,55.39,55.48,55.39,55.48,22000.0,32.1334,32.1856,32.1334,32.1856,22000.0
2011-11-30 14:40:00,55.47,55.5,55.46,55.48,19200.0,32.1798,32.1972,32.174,32.1856,19200.0
2011-11-30 14:45:00,55.49,55.49,55.45,55.47,11900.0,32.1914,32.1914,32.1682,32.1798,11900.0
2011-11-30 14:50:00,55.47,55.55,55.47,55.55,34100.0,32.1798,32.2263,32.1798,32.2263,34100.0
2011-11-30 14:55:00,55.56,55.62,55.54,55.62,18200.0,32.2321,32.2669,32.2205,32.2669,18200.0
2011-11-30 15:00:00,55.62,55.64,55.58,55.58,20100.0,32.2669,32.2785,32.2437,32.2437,20100.0
2011-11-30 15:05:00,55.57,55.64,55.56,55.64,49600.0,32.2379,32.2785,32.2321,32.2785,49600.0
2011-11-30 15:10:00,55.64,55.7,55.64,55.65,14500.0,32.2785,32.3133,32.2785,32.2843,14500.0
2011-11-30 15:15:00,55.66,55.7,55.65,55.7,26500.0,32.2901,32.3133,32.2843,32.3133,26500.0
2011-11-30 15:20:00,55.68,55.72,55.64,55.64,45500.0,32.3017,32.3249,32.2785,32.2785,45500.0
2011-11-30 15:25:00,55.64,55.75,55.62,55.75,20000.0,32.2785,32.3423,32.2669,32.3423,20000.0
2011-11-30 15:30:00,55.75,55.86,55.71,55.83,42100.0,32.3423,32.4061,32.3191,32.3887,42100.0
2011-11-30 15:35:00,55.83,55.83,55.76,55.8,16100.0,32.3887,32.3887,32.3481,32.3713,16100.0
2011-11-30 15:40:00,55.81,55.92,55.8,55.88,21300.0,32.3771,32.4409,32.3713,32.4177,21300.0
2011-11-30 15:45:00,55.87,55.87,55.71,55.75,47600.0,32.4119,32.4119,32.3191,32.3423,47600.0
2011-11-30 15:50:00,55.75,55.83,55.75,55.82,168700.0,32.3423,32.3887,32.3423,32.3829,168700.0
2011-11-30 15:55:00,55.82,56.0,55.81,55.93,382200.0,32.3829,32.4873,32.3771,32.4467,382200.0
2011-12-01 09:30:00,55.79,55.91,55.33,55.42,112800.0,32.3655,32.4351,32.0986,32.1508,112800.0
2011-12-01 09:35:00,55.41,55.42,55.22,55.23,46800.0,32.145,32.1508,32.0348,32.0406,46800.0
2011-12-01 09:40:00,55.24,55.38,55.23,55.35,38700.0,32.0464,32.1276,32.0406,32.1102,38700.0
2011-12-01 09:45:00,55.35,55.67,55.33,55.61,52300.0,32.1102,32.2959,32.0986,32.2611,52300.0
2011-12-01 09:50:00,55.63,55.67,55.61,55.63,31600.0,32.2727,32.2959,32.2611,32.2727,31600.0
2011-12-01 09:55:00,55.65,55.77,55.65,55.72,27700.0,32.2843,32.3539,32.2843,32.3249,27700.0
2011-12-01 10:00:00,55.73,55.81,55.64,55.79,57200.0,32.3307,32.3771,32.2785,32.3655,57200.0
2011-12-01 10:05:00,55.77,55.78,55.71,55.77,28200.0,32.3539,32.3597,32.3191,32.3539,28200.0
2011-12-01 10:10:00,55.77,55.8,55.76,55.78,18300.0,32.3539,32.3713,32.3481,32.3597,18300.0
2011-12-01 10:15:00,55.79,55.79,55.74,55.76,53500.0,32.3655,32.3655,32.3365,32.3481,53500.0
2011-12-01 10:20:00,55.76,55.78,55.75,55.77,17200.0,32.3481,32.3597,32.3423,32.3539,17200.0
2011-12-01 10:25:00,55.77,55.83,55.76,55.8,39600.0,32.3539,32.3887,32.3481,32.3713,39600.0
2011-12-01 10:30:00,55.8,55.81,55.7,55.72,37400.0,32.3713,32.3771,32.3133,32.3249,37400.0
2011-12-01 10:35:00,55.71,55.71,55.64,55.66,16700.0,32.3191,32.3191,32.2785,32.2901,16700.0
2011-12-01 10:40:00,55.66,55.67,55.62,55.64,294600.0,32.2901,32.2959,32.2669,32.2785,294600.0
2011-12-01 10:45:00,55.64,55.66,55.59,55.61,70800.0,32.2785,32.2901,32.2495,32.2611,70800.0
2011-12-01 10:50:00,55.62,55.63,55.59,55.59,28200.0,32.2669,32.2727,32.2495,32.2495,28200.0
2011-12-01 10:55:00,55.57,55.58,55.48,55.49,33600.0,32.2379,32.2437,32.1856,32.1914,33600.0
2011-12-01 11:00:00,55.5,55.5,55.48,55.48,7000.0,32.1972,32.1972,32.1856,32.1856,7000.0
2011-12-01 11:05:00,55.48,55.49,55.45,55.47,30100.0,32.1856,32.1914,32.1682,32.1798,30100.0
2011-12-01 11:10:00,55.45,55.45,55.37,55.39,43400.0,32.1682,32.1682,32.1218,32.1334,43400.0
2011-12-01 11:15:00,55.4,55.42,55.32,55.33,26800.0,32.1392,32.1508,32.0928,32.0986,26800.0
2011-12-01 11:20:00,55.32,55.35,55.29,55.29,14100.0,32.0928,32.1102,32.0754,32.0754,14100.0
2011-12-01 11:25:00,55.28,55.29,55.09,55.09,24100.0,32.0696,32.0754,31.9594,31.9594,24100.0
2011-12-01 11:30:00,55.08,55.11,55.0,55.1,19700.0,31.9536,31.971,31.9072,31.9652,19700.0
2011-12-01 11:35:00,55.09,55.09,54.94,55.03,23200.0,31.9594,31.9594,31.8724,31.9246,23200.0
2011-12-01 11:40:00,55.01,55.04,54.98,54.98,24900.0,31.913,31.9304,31.8956,31.8956,24900.0
2011-12-01 11:45:00,54.98,54.98,54.92,54.94,15400.0,31.8956,31.8956,31.8608,31.8724,15400.0
2011-12-01 11:50:00,54.96,55.04,54.96,55.04,17600.0,31.884,31.9304,31.884,31.9304,17600.0
2011-12-01 11:55:00,55.04,55.08,55.03,55.04,27500.0,31.9304,31.9536,31.9246,31.9304,27500.0
2011-12-01 12:00:00,55.04,55.04,55.0,55.01,11800.0,31.9304,31.9304,31.9072,31.913,11800.0
2011-12-01 12:05:00,55.01,55.05,55.0,55.01,12100.0,31.913,31.9362,31.9072,31.913,12100.0
2011-12-01 12:10:00,55.01,55.01,54.97,55.0,13700.0,31.913,31.913,31.8898,31.9072,13700.0
2011-12-01 12:15:00,54.99,55.02,54.97,54.99,26900.0,31.9014,31.9188,31.8898,31.9014,26900.0
2011-12-01 12:20:00,55.01,55.07,54.99,55.07,14300.0,31.913,31.9478,31.9014,31.9478,14300.0
2011-12-01 12:25:00,55.1,55.16,55.1,55.15,9100.0,31.9652,32.0,31.9652,31.9942,9100.0
2011-12-01 12:30:00,55.16,55.19,55.12,55.18,32200.0,32.0,32.0174,31.9768,32.0116,32200.0
2011-12-01 12:35:00,55.17,55.21,55.17,55.2,14100.0,32.0058,32.029,32.0058,32.0232,14100.0
2011-12-01 12:40:00,55.21,55.23,55.17,55.17,10200.0,32.029,32.0406,32.0058,32.0058,10200.0
2011-12-01 12:45:00,55.17,55.19,55.17,55.18,6100.0,32.0058,32.0174,32.0058,32.0116,6100.0
2011-12-01 12:50:00,55.17,55.23,55.16,55.22,14000.0,32.0058,32.0406,32.0,32.0348,14000.0
2011-12-01 12:55:00,55.22,55.22,55.12,55.13,8500.0,32.0348,32.0348,31.9768,31.9826,8500.0
2011-12-01 13:00:00,55.13,55.19,55.13,55.18,10600.0,31.9826,32.0174,31.9826,32.0116,10600.0
2011-12-01 13:05:00,55.18,55.19,55.13,55.13,7200.0,32.0116,32.0174,31.9826,31.9826,7200.0
2011-12-01 13:10:00,55.14,55.16,55.11,55.16,14100.0,31.9884,32.0,31.971,32.0,14100.0
2011-12-01 13:15:00,55.15,55.2,55.12,55.2,24800.0,31.9942,32.0232,31.9768,32.0232,24800.0
2011-12-01 13:20:00,55.19,55.24,55.19,55.22,92300.0,32.0174,32.0464,32.0174,32.0348,92300.0
2011-12-01 13:25:00,55.22,55.26,55.22,55.25,21800.0,32.0348,32.058,32.0348,32.0522,21800.0
2011-12-01 13:30:00,55.24,55.29,55.24,55.27,24700.0,32.0464,32.0754,32.0464,32.0638,24700.0
2011-12-01 13:35:00,55.28,55.28,55.24,55.25,13900.0,32.0696,32.0696,32.0464,32.0522,13900.0
2011-12-01 13:40:00,55.26,55.32,55.25,55.3,27300.0,32.058,32.0928,32.0522,32.0812,27300.0
2011-12-01 13:45:00,55.32,55.33,55.29,55.32,16000.0,32.0928,32.0986,32.0754,32.0928,16000.0
2011-12-01 13:50:00,55.32,55.35,55.3,55.33,19700.0,32.0928,32.1102,32.0812,32.0986,19700.0
2011-12-01 13:55:00,55.31,55.37,55.29,55.37,44800.0,32.087,32.1218,32.0754,32.1218,44800.0
2011-12-01 14:00:00,55.37,55.38,55.31,55.31,25600.0,32.1218,32.1276,32.087,32.087,25600.0
2011-12-01 14:05:00,55.31,55.35,55.29,55.3,16100.0,32.087,32.1102,32.0754,32.0812,16100.0
2011-12-01 14:10:00,55.3,55.31,55.23,55.23,31800.0,32.0812,32.087,32.0406,32.0406,31800.0
2011-12-01 14:15:00,55.24,55.24,55.18,55.18,22100.0,32.0464,32.0464,32.0116,32.0116,22100.0
2011-12-01 14:20:00,55.19,55.21,55.18,55.18,18300.0,32.0174,32.029,32.0116,32.0116,18300.0
2011-12-01 14:25:00,55.18,55.22,55.18,55.21,19800.0,32.0116,32.0348,32.0116,32.029,19800.0
2011-12-01 14:30:00,55.21,55.24,55.19,55.23,18400.0,32.029,32.0464,32.0174,32.0406,18400.0
2011-12-01 14:35:00,55.24,55.28,55.24,55.26,15800.0,32.0464,32.0696,32.0464,32.058,15800.0
2011-12-01 14:40:00,55.27,55.28,55.25,55.25,13900.0,32.0638,32.0696,32.0522,32.0522,13900.0
2011-12-01 14:45:00,55.26,55.34,55.26,55.31,24200.0,32.058,32.1044,32.058,32.087,24200.0
2011-12-01 14:50:00,55.33,55.35,55.3,55.34,21600.0,32.0986,32.1102,32.0812,32.1044,21600.0
2011-12-01 14:55:00,55.33,55.35,55.3,55.31,24800.0,32.0986,32.1102,32.0812,32.087,24800.0
2011-12-01 15:00:00,55.32,55.34,55.31,55.32,3400.0,32.0928,32.1044,32.087,32.0928,3400.0
2011-12-01 15:05:00,55.33,55.36,55.26,55.27,29200.0,32.0986,32.116,32.058,32.0638,29200.0
2011-12-01 15:10:00,55.29,55.35,55.29,55.33,6200.0,32.0754,32.1102,32.0754,32.0986,6200.0
2011-12-01 15:15:00,55.33,55.35,55.33,55.34,12400.0,32.0986,32.1102,32.0986,32.1044,12400.0
2011-12-01 15:20:00,55.35,55.37,55.31,55.36,15700.0,32.1102,32.1218,32.087,32.116,15700.0
2011-12-01 15:25:00,55.37,55.45,55.37,55.44,11100.0,32.1218,32.1682,32.1218,32.1624,11100.0
2011-12-01 15:30:00,55.45,55.45,55.39,55.41,17300.0,32.1682,32.1682,32.1334,32.145,17300.0
2011-12-01 15:35:00,55.39,55.43,55.38,55.4,13800.0,32.1334,32.1566,32.1276,32.1392,13800.0
2011-12-01 15:40:00,55.39,55.42,55.37,55.41,29900.0,32.1334,32.1508,32.1218,32.145,29900.0
2011-12-01 15:45:00,55.41,55.45,55.39,55.39,21800.0,32.145,32.1682,32.1334,32.1334,21800.0
2011-12-01 15:50:00,55.39,55.41,55.34,55.35,14100.0,32.1334,32.145,32.1044,32.1102,14100.0
2011-12-01 15:55:00,55.34,55.36,55.24,55.36,44600.0,32.1044,32.116,32.0464,32.116,44600.0
2011-12-02 09:30:00,55.8,56.0,55.8,55.95,65200.0,32.3713,32.4873,32.3713,32.4583,65200.0
2011-12-02 09:35:00,55.93,56.0,55.81,55.83,11900.0,32.4467,32.4873,32.3771,32.3887,11900.0
2011-12-02 09:40:00,55.83,55.89,55.68,55.68,13500.0,32.3887,32.4235,32.3017,32.3017,13500.0
2011-12-02 09:45:00,55.7,55.78,55.62,55.73,31300.0,32.3133,32.3597,32.2669,32.3307,31300.0
2011-12-02 09:50:00,55.75,55.87,55.73,55.82,32100.0,32.3423,32.4119,32.3307,32.3829,32100.0
2011-12-02 09:55:00,55.83,55.86,55.78,55.83,14800.0,32.3887,32.4061,32.3597,32.3887,14800.0
2011-12-02 10:00:00,55.82,55.89,55.81,55.82,25500.0,32.3829,32.4235,32.3771,32.3829,25500.0
2011-12-02 10:05:00,55.82,55.86,55.77,55.8,26100.0,32.3829,32.4061,32.3539,32.3713,26100.0
2011-12-02 10:10:00,55.81,56.04,55.8,56.02,35400.0,32.3771,32.5105,32.3713,32.4989,35400.0
2011-12-02 10:15:00,56.02,56.19,56.0,56.17,28600.0,32.4989,32.5975,32.4873,32.5859,28600.0
2011-12-02 10:20:00,56.2,56.24,56.07,56.08,28900.0,32.6033,32.6265,32.5279,32.5337,28900.0
2011-12-02 10:25:00,56.08,56.09,56.01,56.07,18800.0,32.5337,32.5395,32.4931,32.5279,18800.0
2011-12-02 10:30:00,56.08,56.25,56.08,56.23,29500.0,32.5337,32.6323,32.5337,32.6207,29500.0
2011-12-02 10:35:00,56.24,56.31,56.24,56.3,18300.0,32.6265,32.6672,32.6265,32.6614,18300.0
2011-12-02 10:40:00,56.31,56.35,56.28,56.31,16200.0,32.6672,32.6904,32.6497,32.6672,16200.0
2011-12-02 10:45:00,56.31,56.31,56.25,56.26,10800.0,32.6672,32.6672,32.6323,32.6381,10800.0
2011-12-02 10:50:00,56.27,56.32,56.25,56.32,15400.0,32.6439,32.673,32.6323,32.673,15400.0
2011-12-02 10:55:00,56.32,56.36,56.28,56.28,24100.0,32.673,32.6962,32.6497,32.6497,24100.0
2011-12-02 11:00:00,56.27,56.3,56.15,56.15,14800.0,32.6439,32.6614,32.5743,32.5743,14800.0
2011-12-02 11:05:00,56.16,56.17,56.02,56.02,10200.0,32.5801,32.5859,32.4989,32.4989,10200.0
2011-12-02 11:10:00,56.01,56.01,55.87,55.87,19000.0,32.4931,32.4931,32.4119,32.4119,19000.0
2011-12-02 11:15:00,55.89,55.91,55.85,55.91,18900.0,32.4235,32.4351,32.4003,32.4351,18900.0
2011-12-02 11:20:00,55.91,55.95,55.91,55.92,16100.0,32.4351,32.4583,32.4351,32.4409,16100.0
2011-12-02 11:25:00,55.93,55.97,55.92,55.94,5900.0,32.4467,32.4699,32.4409,32.4525,5900.0
2011-12-02 11:30:00,55.95,56.0,55.86,55.87,26900.0,32.4583,32.4873,32.4061,32.4119,26900.0
2011-12-02 11:35:00,55.88,55.91,55.81,55.81,7800.0,32.4177,32.4351,32.3771,32.3771,7800.0
2011-12-02 11:40:00,55.81,55.82,55.67,55.68,10400.0,32.3771,32.3829,32.2959,32.3017,10400.0
2011-12-02 11:45:00,55.68,55.72,55.6,55.6,11100.0,32.3017,32.3249,32.2553,32.2553,11100.0
2011-12-02 11:50:00,55.6,55.71,55.58,55.71,13000.0,32.2553,32.3191,32.2437,32.3191,13000.0
2011-12-02 11:55:00,55.73,55.78,55.72,55.76,10900.0,32.3307,32.3597,32.3249,32.3481,10900.0
2011-12-02 12:00:00,55.75,55.76,55.69,55.72,6500.0,32.3423,32.3481,32.3075,32.3249,6500.0
2011-12-02 12:05:00,55.7,55.77,55.7,55.73,12000.0,32.3133,32.3539,32.3133,32.3307,12000.0
2011-12-02 12:10:00,55.75,55.78,55.71,55.71,5400.0,32.3423,32.3597,32.3191,32.3191,5400.0
2011-12-02 12:15:00,55.71,55.78,55.69,55.77,18600.0,32.3191,32.3597,32.3075,32.3539,18600.0
2011-12-02 12:20:00,55.77,55.83,55.77,55.81,5000.0,32.3539,32.3887,32.3539,32.3771,5000.0
2011-12-02 12:25:00,55.81,55.82,55.79,55.81,8100.0,32.3771,32.3829,32.3655,32.3771,8100.0
2011-12-02 12:30:00,55.81,55.84,55.79,55.82,11100.0,32.3771,32.3945,32.3655,32.3829,11100.0
2011-12-02 12:35:00,55.82,55.83,55.77,55.8,29200.0,32.3829,32.3887,32.3539,32.3713,29200.0
2011-12-02 12:40:00,55.78,55.8,55.77,55.78,4800.0,32.3597,32.3713,32.3539,32.3597,4800.0
2011-12-02 12:45:00,55.77,55.86,55.75,55.86,11400.0,32.3539,32.4061,32.3423,32.4061,11400.0
2011-12-02 12:50:00,55.85,55.88,55.84,55.87,7400.0,32.4003,32.4177,32.3945,32.4119,7400.0
2011-12-02 12:55:00,55.87,55.87,55.81,55.81,4400.0,32.4119,32.4119,32.3771,32.3771,4400.0
2011-12-02 13:00:00,55.8,55.84,55.77,55.83,9400.0,32.3713,32.3945,32.3539,32.3887,9400.0
2011-12-02 13:05:00,55.83,55.85,55.79,55.8,6900.0,32.3887,32.4003,32.3655,32.3713,6900.0
2011-12-02 13:10:00,55.81,55.83,55.75,55.75,6000.0,32.3771,32.3887,32.3423,32.3423,6000.0
2011-12-02 13:15:00,55.75,55.82,55.73,55.8,4600.0,32.3423,32.3829,32.3307,32.3713,4600.0
2011-12-02 13:20:00,55.81,55.89,55.81,55.87,9800.0,32.3771,32.4235,32.3771,32.4119,9800.0
2011-12-02 13:25:00,55.88,55.89,55.86,55.87,16300.0,32.4177,32.4235,32.4061,32.4119,16300.0
2011-12-02 13:30:00,55.88,55.88,55.84,55.84,21100.0,32.4177,32.4177,32.3945,32.3945,21100.0
2011-12-02 13:35:00,55.83,55.85,55.81,55.81,11300.0,32.3887,32.4003,32.3771,32.3771,11300.0
2011-12-02 13:40:00,55.82,55.86,55.82,55.84,11800.0,32.3829,32.4061,32.3829,32.3945,11800.0
2011-12-02 13:45:00,55.84,55.94,55.84,55.9,13500.0,32.3945,32.4525,32.3945,32.4293,13500.0
2011-12-02 13:50:00,55.9,55.92,55.82,55.85,19800.0,32.4293,32.4409,32.3829,32.4003,19800.0
2011-12-02 13:55:00,55.85,55.87,55.84,55.85,12300.0,32.4003,32.4119,32.3945,32.4003,12300.0
2011-12-02 14:00:00,55.85,55.86,55.76,55.77,16700.0,32.4003,32.4061,32.3481,32.3539,16700.0
2011-12-02 14:05:00,55.75,55.78,55.69,55.78,64900.0,32.3423,32.3597,32.3075,32.3597,64900.0
2011-12-02 14:10:00,55.78,55.82,55.77,55.81,8100.0,32.3597,32.3829,32.3539,32.3771,8100.0
2011-12-02 14:15:00,55.81,55.83,55.78,55.82,6800.0,32.3771,32.3887,32.3597,32.3829,6800.0
2011-12-02 14:20:00,55.82,55.89,55.8,55.89,10100.0,32.3829,32.4235,32.3713,32.4235,10100.0
2011-12-02 14:25:00,55.9,55.9,55.85,55.85,5300.0,32.4293,32.4293,32.4003,32.4003,5300.0
2011-12-02 14:30:00,55.84,55.84,55.78,55.79,8200.0,32.3945,32.3945,32.3597,32.3655,8200.0
2011-12-02 14:35:00,55.79,55.79,55.77,55.78,3100.0,32.3655,32.3655,32.3539,32.3597,3100.0
2011-12-02 14:40:00,55.8,55.82,55.77,55.77,7900.0,32.3713,32.3829,32.3539,32.3539,7900.0
2011-12-02 14:45:00,55.78,55.8,55.76,55.79,9300.0,32.3597,32.3713,32.3481,32.3655,9300.0
2011-12-02 14:50:00,55.79,55.82,55.73,55.73,7000.0,32.3655,32.3829,32.3307,32.3307,7000.0
2011-12-02 14:55:00,55.74,55.74,55.63,55.66,13700.0,32.3365,32.3365,32.2727,32.2901,13700.0
2011-12-02 15:00:00,55.66,55.73,55.66,55.7,12700.0,32.2901,32.3307,32.2901,32.3133,12700.0
2011-12-02 15:05:00,55.7,55.73,55.69,55.69,14400.0,32.3133,32.3307,32.3075,32.3075,14400.0
2011-12-02 15:10:00,55.69,55.72,55.68,55.71,7000.0,32.3075,32.3249,32.3017,32.3191,7000.0
2011-12-02 15:15:00,55.7,55.72,55.67,55.67,12900.0,32.3133,32.3249,32.2959,32.2959,12900.0
2011-12-02 15:20:00,55.67,55.69,55.65,55.66,17600.0,32.2959,32.3075,32.2843,32.2901,17600.0
2011-12-02 15:25:00,55.66,55.66,55.6,55.63,14200.0,32.2901,32.2901,32.2553,32.2727,14200.0
2011-12-02 15:30:00,55.65,55.66,55.56,55.56,14600.0,32.2843,32.2901,32.2321,32.2321,14600.0
2011-12-02 15:35:00,55.57,55.66,55.54,55.61,19700.0,32.2379,32.2901,32.2205,32.2611,19700.0
2011-12-02 15:40:00,55.61,55.65,55.51,55.51,24300.0,32.2611,32.2843,32.203,32.203,24300.0
2011-12-02 15:45:00,55.5,55.5,55.39,55.4,72400.0,32.1972,32.1972,32.1334,32.1392,72400.0
2011-12-02 15:50:00,55.41,55.47,55.37,55.45,22500.0,32.145,32.1798,32.1218,32.1682,22500.0
2011-12-02 15:55:00,55.45,55.53,55.41,55.42,45600.0,32.1682,32.2147,32.145,32.1508,45600.0
2011-12-05 09:30:00,56.18,56.35,55.9,55.92,45900.0,32.5917,32.6904,32.4293,32.4409,45900.0
2011-12-05 09:35:00,55.97,56.07,55.84,55.85,16700.0,32.4699,32.5279,32.3945,32.4003,16700.0
2011-12-05 09:40:00,55.86,55.9,55.84,55.9,8400.0,32.4061,32.4293,32.3945,32.4293,8400.0
2011-12-05 09:45:00,55.9,55.93,55.88,55.9,24500.0,32.4293,32.4467,32.4177,32.4293,24500.0
2011-12-05 09:50:00,55.88,55.99,55.88,55.99,28900.0,32.4177,32.4815,32.4177,32.4815,28900.0
2011-12-05 09:55:00,56.0,56.12,56.0,56.08,12200.0,32.4873,32.5569,32.4873,32.5337,12200.0
2011-12-05 10:00:00,56.04,56.07,55.9,55.92,22100.0,32.5105,32.5279,32.4293,32.4409,22100.0
2011-12-05 10:05:00,55.9,55.91,55.84,55.89,15700.0,32.4293,32.4351,32.3945,32.4235,15700.0
2011-12-05 10:10:00,55.89,55.97,55.87,55.94,28100.0,32.4235,32.4699,32.4119,32.4525,28100.0
2011-12-05 10:15:00,55.94,56.02,55.94,55.98,77200.0,32.4525,32.4989,32.4525,32.4757,77200.0
2011-12-05 10:20:00,55.99,56.04,55.96,56.03,9300.0,32.4815,32.5105,32.4641,32.5047,9300.0
2011-12-05 10:25:00,56.03,56.14,56.02,56.12,14400.0,32.5047,32.5685,32.4989,32.5569,14400.0
2011-12-05 10:30:00,56.14,56.26,56.14,56.25,8800.0,32.5685,32.6381,32.5685,32.6323,8800.0
2011-12-05 10:35:00,56.26,56.27,56.23,56.24,9200.0,32.6381,32.6439,32.6207,32.6265,9200.0
2011-12-05 10:40:00,56.23,56.26,56.23,56.26,29300.0,32.6207,32.6381,32.6207,32.6381,29300.0
2011-12-05 10:45:00,56.26,56.26,56.2,56.22,23000.0,32.6381,32.6381,32.6033,32.6149,23000.0
2011-12-05 10:50:00,56.22,56.22,56.18,56.19,6100.0,32.6149,32.6149,32.5917,32.5975,6100.0
2011-12-05 10:55:00,56.19,56.19,56.13,56.13,5200.0,32.5975,32.5975,32.5627,32.5627,5200.0
2011-12-05 11:00:00,56.13,56.13,56.08,56.11,10700.0,32.5627,32.5627,32.5337,32.5511,10700.0
2011-12-05 11:05:00,56.1,56.13,56.09,56.12,18700.0,32.5453,32.5627,32.5395,32.5569,18700.0
2011-12-05 11:10:00,56.12,56.12,56.09,56.12,9300.0,32.5569,32.5569,32.5395,32.5569,9300.0
2011-12-05 11:15:00,56.12,56.14,56.09,56.09,9700.0,32.5569,32.5685,32.5395,32.5395,9700.0
2011-12-05 11:20:00,56.09,56.1,55.96,55.97,16900.0,32.5395,32.5453,32.4641,32.4699,16900.0
2011-12-05 11:25:00,55.97,56.0,55.97,55.97,5100.0,32.4699,32.4873,32.4699,32.4699,5100.0
2011-12-05 11:30:00,55.96,55.96,55.89,55.89,6900.0,32.4641,32.4641,32.4235,32.4235,6900.0
2011-12-05 11:35:00,55.89,55.92,55.89,55.92,9100.0,32.4235,32.4409,32.4235,32.4409,9100.0
2011-12-05 11:40:00,55.91,55.92,55.91,55.92,2300.0,32.4351,32.4409,32.4351,32.4409,2300.0
2011-12-05 11:45:00,55.92,55.94,55.91,55.93,8700.0,32.4409,32.4525,32.4351,32.4467,8700.0
2011-12-05 11:50:00,55.93,55.95,55.9,55.93,6400.0,32.4467,32.4583,32.4293,32.4467,6400.0
2011-12-05 11:55:00,55.95,55.98,55.95,55.96,7100.0,32.4583,32.4757,32.4583,32.4641,7100.0
2011-12-05 12:00:00,55.96,55.99,55.95,55.99,6300.0,32.4641,32.4815,32.4583,32.4815,6300.0
2011-12-05 12:05:00,56.0,56.12,55.99,56.07,11100.0,32.4873,32.5569,32.4815,32.5279,11100.0
2011-12-05 12:10:00,56.11,56.14,56.09,56.14,4800.0,32.5511,32.5685,32.5395,32.5685,4800.0
2011-12-05 12:15:00,56.14,56.16,56.13,56.16,4100.0,32.5685,32.5801,32.5627,32.5801,4100.0
2011-12-05 12:20:00,56.16,56.19,56.16,56.18,10000.0,32.5801,32.5975,32.5801,32.5917,10000.0
2011-12-05 12:25:00,56.18,56.19,56.18,56.18,7000.0,32.5917,32.5975,32.5917,32.5917,7000.0
2011-12-05 12:30:00,56.18,56.23,56.18,56.23,4500.0,32.5917,32.6207,32.5917,32.6207,4500.0
2011-12-05 12:35:00,56.23,56.26,56.23,56.24,8600.0,32.6207,32.6381,32.6207,32.6265,8600.0
2011-12-05 12:40:00,56.23,56.29,56.23,56.29,3500.0,32.6207,32.6556,32.6207,32.6556,3500.0
2011-12-05 12:45:00,56.3,56.36,56.3,56.36,8500.0,32.6614,32.6962,32.6614,32.6962,8500.0
2011-12-05 12:50:00,56.36,56.48,56.35,56.48,8500.0,32.6962,32.7658,32.6904,32.7658,8500.0
2011-12-05 12:55:00,56.48,56.5,56.41,56.41,11600.0,32.7658,32.7774,32.7252,32.7252,11600.0
2011-12-05 13:00:00,56.41,56.44,56.34,56.35,7600.0,32.7252,32.7426,32.6846,32.6904,7600.0
2011-12-05 13:05:00,56.35,56.37,56.31,56.31,6800.0,32.6904,32.702,32.6672,32.6672,6800.0
2011-12-05 13:10:00,56.3,56.32,56.25,56.25,7100.0,32.6614,32.673,32.6323,32.6323,7100.0
2011-12-05 13:15:00,56.25,56.25,56.22,56.22,5600.0,32.6323,32.6323,32.6149,32.6149,5600.0
2011-12-05 13:20:00,56.21,56.23,56.17,56.17,5800.0,32.6091,32.6207,32.5859,32.5859,5800.0
2011-12-05 13:25:00,56.18,56.22,56.18,56.21,6000.0,32.5917,32.6149,32.5917,32.6091,6000.0
2011-12-05 13:30:00,56.22,56.25,56.21,56.24,6100.0,32.6149,32.6323,32.6091,32.6265,6100.0
2011-12-05 13:35:00,56.23,56.31,56.23,56.31,3600.0,32.6207,32.6672,32.6207,32.6672,3600.0
2011-12-05 13:40:00,56.29,56.31,56.08,56.15,11500.0,32.6556,32.6672,32.5337,32.5743,11500.0
2011-12-05 13:45:00,56.15,56.22,56.01,56.01,33100.0,32.5743,32.6149,32.4931,32.4931,33100.0
2011-12-05 13:50:00,56.02,56.1,55.99,56.0,15900.0,32.4989,32.5453,32.4815,32.4873,15900.0
2011-12-05 13:55:00,55.99,56.04,55.98,56.03,21300.0,32.4815,32.5105,32.4757,32.5047,21300.0
2011-12-05 14:00:00,56.03,56.03,55.97,55.99,12600.0,32.5047,32.5047,32.4699,32.4815,12600.0
2011-12-05 14:05:00,55.98,55.99,55.8,55.85,14300.0,32.4757,32.4815,32.3713,32.4003,14300.0
2011-12-05 14:10:00,55.85,55.91,55.82,55.85,12600.0,32.4003,32.4351,32.3829,32.4003,12600.0
2011-12-05 14:15:00,55.84,55.95,55.79,55.92,23300.0,32.3945,32.4583,32.3655,32.4409,23300.0
2011-12-05 14:20:00,55.92,55.94,55.89,55.91,14100.0,32.4409,32.4525,32.4235,32.4351,14100.0
2011-12-05 14:25:00,55.9,55.94,55.85,55.91,13900.0,32.4293,32.4525,32.4003,32.4351,13900.0
2011-12-05 14:30:00,55.92,55.93,55.86,55.87,7600.0,32.4409,32.4467,32.4061,32.4119,7600.0
2011-12-05 14:35:00,55.87,55.92,55.87,55.89,12400.0,32.4119,32.4409,32.4119,32.4235,12400.0
2011-12-05 14:40:00,55.89,55.91,55.86,55.86,5100.0,32.4235,32.4351,32.4061,32.4061,5100.0
2011-12-05 14:45:00,55.86,55.89,55.86,55.89,5800.0,32.4061,32.4235,32.4061,32.4235,5800.0
2011-12-05 14:50:00,55.91,55.91,55.87,55.89,6700.0,32.4351,32.4351,32.4119,32.4235,6700.0
2011-12-05 14:55:00,55.9,55.92,55.88,55.91,7700.0,32.4293,32.4409,32.4177,32.4351,7700.0
2011-12-05 15:00:00,55.9,55.96,55.88,55.95,15800.0,32.4293,32.4641,32.4177,32.4583,15800.0
2011-12-05 15:05:00,55.96,55.97,55.76,55.79,58700.0,32.4641,32.4699,32.3481,32.3655,58700.0
2011-12-05 15:10:00,55.79,55.83,55.73,55.74,20600.0,32.3655,32.3887,32.3307,32.3365,20600.0
2011-12-05 15:15:00,55.72,55.72,55.57,55.6,36900.0,32.3249,32.3249,32.2379,32.2553,36900.0
2011-12-05 15:20:00,55.58,55.63,55.57,55.59,24000.0,32.2437,32.2727,32.2379,32.2495,24000.0
2011-12-05 15:25:00,55.58,55.63,55.57,55.6,18100.0,32.2437,32.2727,32.2379,32.2553,18100.0
2011-12-05 15:30:00,55.61,55.63,55.52,55.58,22800.0,32.2611,32.2727,32.2089,32.2437,22800.0
2011-12-05 15:35:00,55.59,55.6,55.53,55.55,16800.0,32.2495,32.2553,32.2147,32.2263,16800.0
2011-12-05 15:40:00,55.54,55.63,55.49,55.59,28200.0,32.2205,32.2727,32.1914,32.2495,28200.0
2011-12-05 15:45:00,55.58,55.75,55.57,55.73,45200.0,32.2437,32.3423,32.2379,32.3307,45200.0
2011-12-05 15:50:00,55.72,55.84,55.67,55.82,19600.0,32.3249,32.3945,32.2959,32.3829,19600.0
2011-12-05 15:55:00,55.81,55.92,55.77,55.89,95000.0,32.3771,32.4409,32.3539,32.4235,95000.0
2011-12-06 09:30:00,55.81,55.94,55.66,55.72,17300.0,32.3771,32.4525,32.2901,32.3249,17300.0
2011-12-06 09:35:00,55.74,55.91,55.74,55.78,8300.0,32.3365,32.4351,32.3365,32.3597,8300.0
2011-12-06 09:40:00,55.78,55.78,55.56,55.59,17500.0,32.3597,32.3597,32.2321,32.2495,17500.0
2011-12-06 09:45:00,55.64,55.64,55.43,55.43,10600.0,32.2785,32.2785,32.1566,32.1566,10600.0
2011-12-06 09:50:00,55.42,55.51,55.42,55.48,9100.0,32.1508,32.203,32.1508,32.1856,9100.0
2011-12-06 09:55:00,55.48,55.58,55.48,55.56,21900.0,32.1856,32.2437,32.1856,32.2321,21900.0
2011-12-06 10:00:00,55.57,55.63,55.54,55.55,18500.0,32.2379,32.2727,32.2205,32.2263,18500.0
2011-12-06 10:05:00,55.56,55.57,55.51,55.54,18200.0,32.2321,32.2379,32.203,32.2205,18200.0
2011-12-06 10:10:00,55.55,55.61,55.51,55.6,18600.0,32.2263,32.2611,32.203,32.2553,18600.0
2011-12-06 10:15:00,55.6,55.66,55.54,55.58,13300.0,32.2553,32.2901,32.2205,32.2437,13300.0
2011-12-06 10:20:00,55.57,55.7,55.5,55.67,27300.0,32.2379,32.3133,32.1972,32.2959,27300.0
2011-12-06 10:25:00,55.67,55.7,55.65,55.69,14700.0,32.2959,32.3133,32.2843,32.3075,14700.0
2011-12-06 10:30:00,55.7,55.77,55.63,55.65,20200.0,32.3133,32.3539,32.2727,32.2843,20200.0
2011-12-06 10:35:00,55.64,55.66,55.61,55.66,20700.0,32.2785,32.2901,32.2611,32.2901,20700.0
2011-12-06 10:40:00,55.65,55.7,55.63,55.7,11200.0,32.2843,32.3133,32.2727,32.3133,11200.0
2011-12-06 10:45:00,55.71,55.75,55.66,55.74,27700.0,32.3191,32.3423,32.2901,32.3365,27700.0
2011-12-06 10:50:00,55.73,55.76,55.69,55.7,13700.0,32.3307,32.3481,32.3075,32.3133,13700.0
2011-12-06 10:55:00,55.7,55.72,55.65,55.66,20100.0,32.3133,32.3249,32.2843,32.2901,20100.0
2011-12-06 11:00:00,55.66,55.67,55.64,55.67,12300.0,32.2901,32.2959,32.2785,32.2959,12300.0
2011-12-06 11:05:00,55.66,55.69,55.62,55.62,9400.0,32.2901,32.3075,32.2669,32.2669,9400.0
2011-12-06 11:10:00,55.62,55.72,55.62,55.72,12400.0,32.2669,32.3249,32.2669,32.3249,12400.0
2011-12-06 11:15:00,55.71,55.72,55.65,55.65,7000.0,32.3191,32.3249,32.2843,32.2843,7000.0
2011-12-06 11:20:00,55.65,55.73,55.65,55.71,9400.0,32.2843,32.3307,32.2843,32.3191,9400.0
2011-12-06 11:25:00,55.71,55.76,55.71,55.72,7700.0,32.3191,32.3481,32.3191,32.3249,7700.0
2011-12-06 11:30:00,55.72,55.72,55.62,55.62,6700.0,32.3249,32.3249,32.2669,32.2669,6700.0
2011-12-06 11:35:00,55.62,55.64,55.58,55.64,21700.0,32.2669,32.2785,32.2437,32.2785,21700.0
2011-12-06 11:40:00,55.64,55.7,55.63,55.69,21800.0,32.2785,32.3133,32.2727,32.3075,21800.0
2011-12-06 11:45:00,55.7,55.7,55.64,55.65,11700.0,32.3133,32.3133,32.2785,32.2843,11700.0
2011-12-06 11:50:00,55.65,55.71,55.64,55.71,29100.0,32.2843,32.3191,32.2785,32.3191,29100.0
2011-12-06 11:55:00,55.72,55.8,55.72,55.74,28200.0,32.3249,32.3713,32.3249,32.3365,28200.0
2011-12-06 12:00:00,55.74,55.76,55.69,55.7,14600.0,32.3365,32.3481,32.3075,32.3133,14600.0
2011-12-06 12:05:00,55.69,55.69,55.65,55.66,17600.0,32.3075,32.3075,32.2843,32.2901,17600.0
2011-12-06 12:10:00,55.68,55.81,55.68,55.81,18200.0,32.3017,32.3771,32.3017,32.3771,18200.0
2011-12-06 12:15:00,55.81,55.83,55.79,55.8,15000.0,32.3771,32.3887,32.3655,32.3713,15000.0
2011-12-06 12:20:00,55.8,55.8,55.66,55.7,21300.0,32.3713,32.3713,32.2901,32.3133,21300.0
2011-12-06 12:25:00,55.68,55.75,55.68,55.75,14300.0,32.3017,32.3423,32.3017,32.3423,14300.0
2011-12-06 12:30:00,55.75,55.76,55.73,55.75,72000.0,32.3423,32.3481,32.3307,32.3423,72000.0
2011-12-06 12:35:00,55.74,55.79,55.72,55.77,39300.0,32.3365,32.3655,32.3249,32.3539,39300.0
2011-12-06 12:40:00,55.77,55.78,55.7,55.72,20400.0,32.3539,32.3597,32.3133,32.3249,20400.0
2011-12-06 12:45:00,55.73,55.74,55.63,55.64,48300.0,32.3307,32.3365,32.2727,32.2785,48300.0
2011-12-06 12:50:00,55.66,55.67,55.57,55.58,7800.0,32.2901,32.2959,32.2379,32.2437,7800.0
2011-12-06 12:55:00,55.57,55.61,55.57,55.59,64000.0,32.2379,32.2611,32.2379,32.2495,64000.0
2011-12-06 13:00:00,55.6,55.63,55.57,55.61,8400.0,32.2553,32.2727,32.2379,32.2611,8400.0
2011-12-06 13:05:00,55.61,55.64,55.61,55.64,9100.0,32.2611,32.2785,32.2611,32.2785,9100.0
2011-12-06 13:10:00,55.63,55.68,55.59,55.67,14600.0,32.2727,32.3017,32.2495,32.2959,14600.0
2011-12-06 13:15:00,55.67,55.75,55.66,55.74,78300.0,32.2959,32.3423,32.2901,32.3365,78300.0
2011-12-06 13:20:00,55.73,55.77,55.73,55.77,18100.0,32.3307,32.3539,32.3307,32.3539,18100.0
2011-12-06 13:25:00,55.77,55.82,55.76,55.79,13400.0,32.3539,32.3829,32.3481,32.3655,13400.0
2011-12-06 13:30:00,55.8,55.81,55.77,55.78,8800.0,32.3713,32.3771,32.3539,32.3597,8800.0
2011-12-06 13:35:00,55.77,55.78,55.74,55.78,5700.0,32.3539,32.3597,32.3365,32.3597,5700.0
2011-12-06 13:40:00,55.77,55.78,55.75,55.75,11700.0,32.3539,32.3597,32.3423,32.3423,11700.0
2011-12-06 13:45:00,55.75,55.79,55.75,55.78,7000.0,32.3423,32.3655,32.3423,32.3597,7000.0
2011-12-06 13:50:00,55.78,55.81,55.77,55.81,6000.0,32.3597,32.3771,32.3539,32.3771,6000.0
2011-12-06 13:55:00,55.81,55.82,55.75,55.76,5800.0,32.3771,32.3829,32.3423,32.3481,5800.0
2011-12-06 14:00:00,55.77,55.77,55.72,55.77,12000.0,32.3539,32.3539,32.3249,32.3539,12000.0
2011-12-06 14:05:00,55.76,55.78,55.75,55.76,9700.0,32.3481,32.3597,32.3423,32.3481,9700.0
2011-12-06 14:10:00,55.75,55.78,55.74,55.77,9500.0,32.3423,32.3597,32.3365,32.3539,9500.0
2011-12-06 14:15:00,55.77,55.88,55.77,55.82,33900.0,32.3539,32.4177,32.3539,32.3829,33900.0
2011-12-06 14:20:00,55.81,55.83,55.76,55.78,6600.0,32.3771,32.3887,32.3481,32.3597,6600.0
2011-12-06 14:25:00,55.79,55.83,55.77,55.82,7100.0,32.3655,32.3887,32.3539,32.3829,7100.0
2011-12-06 14:30:00,55.82,55.87,55.8,55.85,15100.0,32.3829,32.4119,32.3713,32.4003,15100.0
2011-12-06 14:35:00,55.85,55.98,55.82,55.96,15400.0,32.4003,32.4757,32.3829,32.4641,15400.0
2011-12-06 14:40:00,55.98,56.05,55.98,56.01,52200.0,32.4757,32.5163,32.4757,32.4931,52200.0
2011-12-06 14:45:00,56.01,56.07,56.01,56.06,38200.0,32.4931,32.5279,32.4931,32.5221,38200.0
2011-12-06 14:50:00,56.07,56.1,56.04,56.1,37100.0,32.5279,32.5453,32.5105,32.5453,37100.0
2011-12-06 14:55:00,56.11,56.11,56.05,56.06,20800.0,32.5511,32.5511,32.5163,32.5221,20800.0
2011-12-06 15:00:00,56.06,56.09,56.04,56.05,10900.0,32.5221,32.5395,32.5105,32.5163,10900.0
2011-12-06 15:05:00,56.04,56.05,56.01,56.05,6000.0,32.5105,32.5163,32.4931,32.5163,6000.0
2011-12-06 15:10:00,56.05,56.13,56.04,56.1,14000.0,32.5163,32.5627,32.5105,32.5453,14000.0
2011-12-06 15:15:00,56.1,56.14,56.08,56.09,16500.0,32.5453,32.5685,32.5337,32.5395,16500.0
2011-12-06 15:20:00,56.1,56.11,56.03,56.04,17800.0,32.5453,32.5511,32.5047,32.5105,17800.0
2011-12-06 15:25:00,56.05,56.07,55.96,55.96,15600.0,32.5163,32.5279,32.4641,32.4641,15600.0
2011-12-06 15:30:00,55.96,56.02,55.96,56.01,18000.0,32.4641,32.4989,32.4641,32.4931,18000.0
2011-12-06 15:35:00,56.02,56.07,56.0,56.03,21500.0,32.4989,32.5279,32.4873,32.5047,21500.0
2011-12-06 15:40:00,56.04,56.08,56.0,56.01,16400.0,32.5105,32.5337,32.4873,32.4931,16400.0
2011-12-06 15:45:00,56.01,56.05,55.98,56.0,18100.0,32.4931,32.5163,32.4757,32.4873,18100.0
2011-12-06 15:50:00,55.99,55.99,55.81,55.9,139100.0,32.4815,32.4815,32.3771,32.4293,139100.0
2011-12-06 15:55:00,55.89,55.9,55.82,55.83,50300.0,32.4235,32.4293,32.3829,32.3887,50300.0
2011-12-07 09:30:00,55.74,55.78,55.28,55.34,54300.0,32.3365,32.3597,32.0696,32.1044,54300.0
2011-12-07 09:35:00,55.32,55.52,55.29,55.48,28600.0,32.0928,32.2089,32.0754,32.1856,28600.0
2011-12-07 09:40:00,55.48,55.58,55.47,55.5,24900.0,32.1856,32.2437,32.1798,32.1972,24900.0
2011-12-07 09:45:00,55.51,55.53,55.44,55.44,25600.0,32.203,32.2147,32.1624,32.1624,25600.0
2011-12-07 09:50:00,55.44,55.5,55.43,55.45,17700.0,32.1624,32.1972,32.1566,32.1682,17700.0
2011-12-07 09:55:00,55.45,55.47,55.35,55.45,8800.0,32.1682,32.1798,32.1102,32.1682,8800.0
2011-12-07 10:00:00,55.45,55.52,55.43,55.49,16300.0,32.1682,32.2089,32.1566,32.1914,16300.0
2011-12-07 10:05:00,55.48,55.48,55.4,55.41,41900.0,32.1856,32.1856,32.1392,32.145,41900.0
2011-12-07 10:10:00,55.42,55.51,55.42,55.48,23000.0,32.1508,32.203,32.1508,32.1856,23000.0
2011-12-07 10:15:00,55.46,55.52,55.41,55.51,15100.0,32.174,32.2089,32.145,32.203,15100.0
2011-12-07 10:20:00,55.52,55.53,55.36,55.41,25200.0,32.2089,32.2147,32.116,32.145,25200.0
2011-12-07 10:25:00,55.41,55.42,55.29,55.32,21500.0,32.145,32.1508,32.0754,32.0928,21500.0
2011-12-07 10:30:00,55.3,55.33,55.23,55.28,26500.0,32.0812,32.0986,32.0406,32.0696,26500.0
2011-12-07 10:35:00,55.27,55.36,55.25,55.36,30800.0,32.0638,32.116,32.0522,32.116,30800.0
2011-12-07 10:40:00,55.34,55.4,55.3,55.38,8700.0,32.1044,32.1392,32.0812,32.1276,8700.0
2011-12-07 10:45:00,55.39,55.44,55.38,55.42,7600.0,32.1334,32.1624,32.1276,32.1508,7600.0
2011-12-07 10:50:00,55.42,55.44,55.41,55.43,7600.0,32.1508,32.1624,32.145,32.1566,7600.0
2011-12-07 10:55:00,55.42,55.42,55.33,55.39,9300.0,32.1508,32.1508,32.0986,32.1334,9300.0
2011-12-07 11:00:00,55.39,55.5,55.38,55.5,11000.0,32.1334,32.1972,32.1276,32.1972,11000.0
2011-12-07 11:05:00,55.49,55.55,55.49,55.55,5500.0,32.1914,32.2263,32.1914,32.2263,5500.0
2011-12-07 11:10:00,55.55,55.64,55.53,55.61,81200.0,32.2263,32.2785,32.2147,32.2611,81200.0
2011-12-07 11:15:00,55.61,55.63,55.58,55.6,10300.0,32.2611,32.2727,32.2437,32.2553,10300.0
2011-12-07 11:20:00,55.59,55.74,55.57,55.74,40000.0,32.2495,32.3365,32.2379,32.3365,40000.0
2011-12-07 11:25:00,55.75,55.83,55.75,55.82,9900.0,32.3423,32.3887,32.3423,32.3829,9900.0
2011-12-07 11:30:00,55.83,55.98,55.83,55.97,21700.0,32.3887,32.4757,32.3887,32.4699,21700.0
2011-12-07 11:35:00,55.98,56.02,55.96,55.99,10900.0,32.4757,32.4989,32.4641,32.4815,10900.0
2011-12-07 11:40:00,55.99,56.02,55.94,55.94,11000.0,32.4815,32.4989,32.4525,32.4525,11000.0
2011-12-07 11:45:00,55.96,56.0,55.93,56.0,11800.0,32.4641,32.4873,32.4467,32.4873,11800.0
2011-12-07 11:50:00,56.01,56.02,55.98,56.0,9300.0,32.4931,32.4989,32.4757,32.4873,9300.0
2011-12-07 11:55:00,56.0,56.04,55.98,56.02,12600.0,32.4873,32.5105,32.4757,32.4989,12600.0
2011-12-07 12:00:00,56.03,56.09,56.02,56.06,13800.0,32.5047,32.5395,32.4989,32.5221,13800.0
2011-12-07 12:05:00,56.05,56.06,56.02,56.02,8700.0,32.5163,32.5221,32.4989,32.4989,8700.0
2011-12-07 12:10:00,56.02,56.02,55.95,55.97,11000.0,32.4989,32.4989,32.4583,32.4699,11000.0
2011-12-07 12:15:00,55.96,56.03,55.96,56.03,14200.0,32.4641,32.5047,32.4641,32.5047,14200.0
2011-12-07 12:20:00,56.04,56.06,56.03,56.05,16300.0,32.5105,32.5221,32.5047,32.5163,16300.0
2011-12-07 12:25:00,56.05,56.21,56.05,56.21,16200.0,32.5163,32.6091,32.5163,32.6091,16200.0
2011-12-07 12:30:00,56.19,56.26,56.18,56.25,18900.0,32.5975,32.6381,32.5917,32.6323,18900.0
2011-12-07 12:35:00,56.25,56.28,56.23,56.25,10200.0,32.6323,32.6497,32.6207,32.6323,10200.0
2011-12-07 12:40:00,56.25,56.35,56.24,56.35,5100.0,32.6323,32.6904,32.6265,32.6904,5100.0
2011-12-07 12:45:00,56.35,56.39,56.33,56.34,8700.0,32.6904,32.7136,32.6788,32.6846,8700.0
2011-12-07 12:50:00,56.33,56.4,56.33,56.37,14400.0,32.6788,32.7194,32.6788,32.702,14400.0
2011-12-07 12:55:00,56.4,56.42,56.37,56.37,13400.0,32.7194,32.731,32.702,32.702,13400.0
2011-12-07 13:00:00,56.37,56.4,56.34,56.36,76900.0,32.702,32.7194,32.6846,32.6962,76900.0
2011-12-07 13:05:00,56.35,56.38,56.32,56.33,23100.0,32.6904,32.7078,32.673,32.6788,23100.0
2011-12-07 13:10:00,56.33,56.33,56.23,56.24,19400.0,32.6788,32.6788,32.6207,32.6265,19400.0
2011-12-07 13:15:00,56.26,56.29,56.24,56.29,5100.0,32.6381,32.6556,32.6265,32.6556,5100.0
2011-12-07 13:20:00,56.3,56.31,56.25,56.31,14600.0,32.6614,32.6672,32.6323,32.6672,14600.0
2011-12-07 13:25:00,56.31,56.37,56.3,56.35,11700.0,32.6672,32.702,32.6614,32.6904,11700.0
2011-12-07 13:30:00,56.35,56.36,56.25,56.27,7100.0,32.6904,32.6962,32.6323,32.6439,7100.0
2011-12-07 13:35:00,56.27,56.29,56.25,56.25,11800.0,32.6439,32.6556,32.6323,32.6323,11800.0
2011-12-07 13:40:00,56.26,56.26,56.18,56.18,11200.0,32.6381,32.6381,32.5917,32.5917,11200.0
2011-12-07 13:45:00,56.19,56.19,56.13,56.14,9500.0,32.5975,32.5975,32.5627,32.5685,9500.0
2011-12-07 13:50:00,56.14,56.18,56.12,56.18,10900.0,32.5685,32.5917,32.5569,32.5917,10900.0
2011-12-07 13:55:00,56.18,56.2,56.17,56.19,6800.0,32.5917,32.6033,32.5859,32.5975,6800.0
2011-12-07 14:00:00,56.19,56.22,56.18,56.19,7400.0,32.5975,32.6149,32.5917,32.5975,7400.0
2011-12-07 14:05:00,56.18,56.22,56.09,56.09,8800.0,32.5917,32.6149,32.5395,32.5395,8800.0
2011-12-07 14:10:00,56.09,56.11,56.07,56.09,19800.0,32.5395,32.5511,32.5279,32.5395,19800.0
2011-12-07 14:15:00,56.07,56.11,56.02,56.03,32500.0,32.5279,32.5511,32.4989,32.5047,32500.0
2011-12-07 14:20:00,56.03,56.09,56.03,56.09,15500.0,32.5047,32.5395,32.5047,32.5395,15500.0
2011-12-07 14:25:00,56.1,56.18,56.09,56.18,11400.0,32.5453,32.5917,32.5395,32.5917,11400.0
2011-12-07 14:30:00,56.18,56.19,56.11,56.15,18400.0,32.5917,32.5975,32.5511,32.5743,18400.0
2011-12-07 14:35:00,56.14,56.14,56.07,56.13,17200.0,32.5685,32.5685,32.5279,32.5627,17200.0
2011-12-07 14:40:00,56.12,56.17,56.03,56.06,37000.0,32.5569,32.5859,32.5047,32.5221,37000.0
2011-12-07 14:45:00,56.06,56.11,55.98,56.0,29800.0,32.5221,32.5511,32.4757,32.4873,29800.0
2011-12-07 14:50:00,56.0,56.0,55.96,55.97,10700.0,32.4873,32.4873,32.4641,32.4699,10700.0
2011-12-07 14:55:00,55.97,55.99,55.93,55.96,11200.0,32.4699,32.4815,32.4467,32.4641,11200.0
2011-12-07 15:00:00,55.95,56.04,55.95,56.0,25200.0,32.4583,32.5105,32.4583,32.4873,25200.0
2011-12-07 15:05:00,56.01,56.02,55.99,55.99,10300.0,32.4931,32.4989,32.4815,32.4815,10300.0
2011-12-07 15:10:00,55.98,56.0,55.95,55.98,47900.0,32.4757,32.4873,32.4583,32.4757,47900.0
2011-12-07 15:15:00,55.98,56.15,55.97,56.13,40500.0,32.4757,32.5743,32.4699,32.5627,40500.0
2011-12-07 15:20:00,56.11,56.21,56.11,56.18,38800.0,32.5511,32.6091,32.5511,32.5917,38800.0
2011-12-07 15:25:00,56.19,56.24,56.17,56.18,18300.0,32.5975,32.6265,32.5859,32.5917,18300.0
2011-12-07 15:30:00,56.2,56.26,56.14,56.17,31300.0,32.6033,32.6381,32.5685,32.5859,31300.0
2011-12-07 15:35:00,56.19,56.46,56.16,56.46,27000.0,32.5975,32.7542,32.5801,32.7542,27000.0
2011-12-07 15:40:00,56.46,56.61,56.44,56.48,58200.0,32.7542,32.8412,32.7426,32.7658,58200.0
2011-12-07 15:45:00,56.48,56.55,56.45,56.54,33400.0,32.7658,32.8064,32.7484,32.8006,33400.0
2011-12-07 15:50:00,56.53,56.55,56.47,56.51,30500.0,32.7948,32.8064,32.76,32.7832,30500.0
2011-12-07 15:55:00,56.52,56.6,56.45,56.45,55700.0,32.789,32.8354,32.7484,32.7484,55700.0
2011-12-08 09:30:00,56.09,56.2,55.81,55.84,50200.0,32.5395,32.6033,32.3771,32.3945,50200.0
2011-12-08 09:35:00,55.84,55.9,55.81,55.84,15700.0,32.3945,32.4293,32.3771,32.3945,15700.0
2011-12-08 09:40:00,55.89,55.95,55.85,55.85,8400.0,32.4235,32.4583,32.4003,32.4003,8400.0
2011-12-08 09:45:00,55.84,55.86,55.71,55.77,32200.0,32.3945,32.4061,32.3191,32.3539,32200.0
2011-12-08 09:50:00,55.77,55.87,55.75,55.78,49300.0,32.3539,32.4119,32.3423,32.3597,49300.0
2011-12-08 09:55:00,55.77,55.91,55.74,55.74,25600.0,32.3539,32.4351,32.3365,32.3365,25600.0
2011-12-08 10:00:00,55.67,55.67,55.56,55.56,26600.0,32.2959,32.2959,32.2321,32.2321,26600.0
2011-12-08 10:05:00,55.57,55.59,55.45,55.45,31500.0,32.2379,32.2495,32.1682,32.1682,31500.0
2011-12-08 10:10:00,55.44,55.49,55.43,55.46,35900.0,32.1624,32.1914,32.1566,32.174,35900.0
2011-12-08 10:15:00,55.45,55.46,55.37,55.37,29300.0,32.1682,32.174,32.1218,32.1218,29300.0
2011-12-08 10:20:00,55.37,55.44,55.29,55.44,28900.0,32.1218,32.1624,32.0754,32.1624,28900.0
2011-12-08 10:25:00,55.44,55.63,55.43,55.61,17000.0,32.1624,32.2727,32.1566,32.2611,17000.0
2011-12-08 10:30:00,55.64,55.73,55.63,55.67,14400.0,32.2785,32.3307,32.2727,32.2959,14400.0
2011-12-08 10:35:00,55.67,55.67,55.61,55.63,10500.0,32.2959,32.2959,32.2611,32.2727,10500.0
2011-12-08 10:40:00,55.63,55.66,55.6,55.64,13500.0,32.2727,32.2901,32.2553,32.2785,13500.0
2011-12-08 10:45:00,55.64,55.72,55.62,55.7,12500.0,32.2785,32.3249,32.2669,32.3133,12500.0
2011-12-08 10:50:00,55.7,55.74,55.64,55.64,17300.0,32.3133,32.3365,32.2785,32.2785,17300.0
2011-12-08 10:55:00,55.66,55.68,55.58,55.58,17000.0,32.2901,32.3017,32.2437,32.2437,17000.0
2011-12-08 11:00:00,55.57,55.58,55.51,55.56,16100.0,32.2379,32.2437,32.203,32.2321,16100.0
2011-12-08 11:05:00,55.55,55.58,55.46,55.46,16600.0,32.2263,32.2437,32.174,32.174,16600.0
2011-12-08 11:10:00,55.45,55.5,55.45,55.45,11500.0,32.1682,32.1972,32.1682,32.1682,11500.0
2011-12-08 11:15:00,55.48,55.49,55.38,55.4,18600.0,32.1856,32.1914,32.1276,32.1392,18600.0
2011-12-08 11:20:00,55.4,55.52,55.38,55.48,14100.0,32.1392,32.2089,32.1276,32.1856,14100.0
2011-12-08 11:25:00,55.49,55.52,55.41,55.41,13600.0,32.1914,32.2089,32.145,32.145,13600.0
2011-12-08 11:30:00,55.43,55.51,55.43,55.46,20100.0,32.1566,32.203,32.1566,32.174,20100.0
2011-12-08 11:35:00,55.48,55.56,55.42,55.43,29200.0,32.1856,32.2321,32.1508,32.1566,29200.0
2011-12-08 11:40:00,55.43,55.48,55.4,55.48,13400.0,32.1566,32.1856,32.1392,32.1856,13400.0
2011-12-08 11:45:00,55.49,55.53,55.46,55.49,7000.0,32.1914,32.2147,32.174,32.1914,7000.0
2011-12-08 11:50:00,55.48,55.53,55.43,55.51,34300.0,32.1856,32.2147,32.1566,32.203,34300.0
2011-12-08 11:55:00,55.51,55.52,55.43,55.46,6900.0,32.203,32.2089,32.1566,32.174,6900.0
2011-12-08 12:00:00,55.44,55.46,55.38,55.41,10900.0,32.1624,32.174,32.1276,32.145,10900.0
2011-12-08 12:05:00,55.43,55.48,55.37,55.48,9300.0,32.1566,32.1856,32.1218,32.1856,9300.0
2011-12-08 12:10:00,55.48,55.54,55.44,55.52,11100.0,32.1856,32.2205,32.1624,32.2089,11100.0
2011-12-08 12:15:00,55.51,55.59,55.51,55.53,6900.0,32.203,32.2495,32.203,32.2147,6900.0
2011-12-08 12:20:00,55.54,55.54,55.46,55.49,8900.0,32.2205,32.2205,32.174,32.1914,8900.0
2011-12-08 12:25:00,55.48,55.54,55.44,55.48,8300.0,32.1856,32.2205,32.1624,32.1856,8300.0
2011-12-08 12:30:00,55.46,55.47,55.41,55.44,14900.0,32.174,32.1798,32.145,32.1624,14900.0
2011-12-08 12:35:00,55.45,55.48,55.4,55.41,6700.0,32.1682,32.1856,32.1392,32.145,6700.0
2011-12-08 12:40:00,55.41,55.48,55.4,55.44,40100.0,32.145,32.1856,32.1392,32.1624,40100.0
2011-12-08 12:45:00,55.45,55.45,55.41,55.44,8200.0,32.1682,32.1682,32.145,32.1624,8200.0
2011-12-08 12:50:00,55.46,55.51,55.44,55.49,9600.0,32.174,32.203,32.1624,32.1914,9600.0
2011-12-08 12:55:00,55.5,55.53,55.48,55.51,7100.0,32.1972,32.2147,32.1856,32.203,7100.0
2011-12-08 13:00:00,55.49,55.5,55.4,55.4,11000.0,32.1914,32.1972,32.1392,32.1392,11000.0
2011-12-08 13:05:00,55.4,55.4,55.34,55.37,22900.0,32.1392,32.1392,32.1044,32.1218,22900.0
2011-12-08 13:10:00,55.37,55.39,55.3,55.31,15600.0,32.1218,32.1334,32.0812,32.087,15600.0
2011-12-08 13:15:00,55.32,55.37,55.27,55.34,23300.0,32.0928,32.1218,32.0638,32.1044,23300.0
2011-12-08 13:20:00,55.34,55.38,55.29,55.38,31900.0,32.1044,32.1276,32.0754,32.1276,31900.0
2011-12-08 13:25:00,55.36,55.42,55.33,55.4,6400.0,32.116,32.1508,32.0986,32.1392,6400.0
2011-12-08 13:30:00,55.39,55.4,55.33,55.36,19900.0,32.1334,32.1392,32.0986,32.116,19900.0
2011-12-08 13:35:00,55.35,55.41,55.32,55.37,20000.0,32.1102,32.145,32.0928,32.1218,20000.0
2011-12-08 13:40:00,55.38,55.42,55.36,55.4,15700.0,32.1276,32.1508,32.116,32.1392,15700.0
2011-12-08 13:45:00,55.37,55.41,55.34,55.37,16600.0,32.1218,32.145,32.1044,32.1218,16600.0
2011-12-08 13:50:00,55.36,55.38,55.31,55.35,22300.0,32.116,32.1276,32.087,32.1102,22300.0
2011-12-08 13:55:00,55.35,55.38,55.32,55.34,6800.0,32.1102,32.1276,32.0928,32.1044,6800.0
2011-12-08 14:00:00,55.34,55.35,55.27,55.27,26800.0,32.1044,32.1102,32.0638,32.0638,26800.0
2011-12-08 14:05:00,55.28,55.35,55.24,55.31,24200.0,32.0696,32.1102,32.0464,32.087,24200.0
2011-12-08 14:10:00,55.31,55.33,55.29,55.33,7000.0,32.087,32.0986,32.0754,32.0986,7000.0
2011-12-08 14:15:00,55.31,55.38,55.31,55.38,10200.0,32.087,32.1276,32.087,32.1276,10200.0
2011-12-08 14:20:00,55.37,55.37,55.29,55.33,10400.0,32.1218,32.1218,32.0754,32.0986,10400.0
2011-12-08 14:25:00,55.33,55.34,55.29,55.3,6900.0,32.0986,32.1044,32.0754,32.0812,6900.0
2011-12-08 14:30:00,55.32,55.37,55.26,55.36,23700.0,32.0928,32.1218,32.058,32.116,23700.0
2011-12-08 14:35:00,55.35,55.35,55.29,55.29,43200.0,32.1102,32.1102,32.0754,32.0754,43200.0
2011-12-08 14:40:00,55.3,55.34,55.28,55.3,27300.0,32.0812,32.1044,32.0696,32.0812,27300.0
2011-12-08 14:45:00,55.31,55.37,55.3,55.37,6900.0,32.087,32.1218,32.0812,32.1218,6900.0
2011-12-08 14:50:00,55.35,55.37,55.25,55.25,13400.0,32.1102,32.1218,32.0522,32.0522,13400.0
2011-12-08 14:55:00,55.25,55.29,55.22,55.25,13900.0,32.0522,32.0754,32.0348,32.0522,13900.0
2011-12-08 15:00:00,55.25,55.33,55.24,55.3,21000.0,32.0522,32.0986,32.0464,32.0812,21000.0
2011-12-08 15:05:00,55.29,55.29,55.2,55.21,22800.0,32.0754,32.0754,32.0232,32.029,22800.0
2011-12-08 15:10:00,55.21,55.3,55.2,55.28,13900.0,32.029,32.0812,32.0232,32.0696,13900.0
2011-12-08 15:15:00,55.31,55.36,55.28,55.36,20300.0,32.087,32.116,32.0696,32.116,20300.0
2011-12-08 15:20:00,55.38,55.41,55.35,55.38,16700.0,32.1276,32.145,32.1102,32.1276,16700.0
2011-12-08 15:25:00,55.38,55.5,55.38,55.45,36200.0,32.1276,32.1972,32.1276,32.1682,36200.0
2011-12-08 15:30:00,55.45,55.65,55.44,55.57,17600.0,32.1682,32.2843,32.1624,32.2379,17600.0
2011-12-08 15:35:00,55.57,55.59,55.43,55.45,42400.0,32.2379,32.2495,32.1566,32.1682,42400.0
2011-12-08 15:40:00,55.45,55.47,55.28,55.34,74600.0,32.1682,32.1798,32.0696,32.1044,74600.0
2011-12-08 15:45:00,55.34,55.39,55.18,55.26,52100.0,32.1044,32.1334,32.0116,32.058,52100.0
2011-12-08 15:50:00,55.26,55.26,55.11,55.18,29000.0,32.058,32.058,31.971,32.0116,29000.0
2011-12-08 15:55:00,55.17,55.17,55.01,55.16,41300.0,32.0058,32.0058,31.913,32.0,41300.0
2011-12-09 09:30:00,55.52,55.55,55.37,55.51,47200.0,32.2089,32.2263,32.1218,32.203,47200.0
2011-12-09 09:35:00,55.56,55.74,55.56,55.68,11500.0,32.2321,32.3365,32.2321,32.3017,11500.0
2011-12-09 09:40:00,55.68,55.68,55.52,55.53,15000.0,32.3017,32.3017,32.2089,32.2147,15000.0
2011-12-09 09:45:00,55.53,55.67,55.52,55.55,30100.0,32.2147,32.2959,32.2089,32.2263,30100.0
2011-12-09 09:50:00,55.55,55.59,55.46,55.52,19200.0,32.2263,32.2495,32.174,32.2089,19200.0
2011-12-09 09:55:00,55.53,55.53,55.31,55.34,13400.0,32.2147,32.2147,32.087,32.1044,13400.0
2011-12-09 10:00:00,55.35,55.5,55.34,55.44,21800.0,32.1102,32.1972,32.1044,32.1624,21800.0
2011-12-09 10:05:00,55.44,55.5,55.43,55.46,16600.0,32.1624,32.1972,32.1566,32.174,16600.0
2011-12-09 10:10:00,55.48,55.61,55.47,55.61,19900.0,32.1856,32.2611,32.1798,32.2611,19900.0
2011-12-09 10:15:00,55.62,55.69,55.61,55.63,9900.0,32.2669,32.3075,32.2611,32.2727,9900.0
2011-12-09 10:20:00,55.63,55.7,55.57,55.69,10000.0,32.2727,32.3133,32.2379,32.3075,10000.0
2011-12-09 10:25:00,55.7,55.71,55.61,55.65,13000.0,32.3133,32.3191,32.2611,32.2843,13000.0
2011-12-09 10:30:00,55.65,55.66,55.6,55.65,11100.0,32.2843,32.2901,32.2553,32.2843,11100.0
2011-12-09 10:35:00,55.66,55.67,55.57,55.57,7800.0,32.2901,32.2959,32.2379,32.2379,7800.0
2011-12-09 10:40:00,55.57,55.73,55.56,55.73,25800.0,32.2379,32.3307,32.2321,32.3307,25800.0
2011-12-09 10:45:00,55.73,55.73,55.68,55.71,9800.0,32.3307,32.3307,32.3017,32.3191,9800.0
2011-12-09 10:50:00,55.71,55.81,55.65,55.78,28900.0,32.3191,32.3771,32.2843,32.3597,28900.0
2011-12-09 10:55:00,55.77,55.85,55.73,55.85,18000.0,32.3539,32.4003,32.3307,32.4003,18000.0
2011-12-09 11:00:00,55.85,55.91,55.85,55.9,7000.0,32.4003,32.4351,32.4003,32.4293,7000.0
2011-12-09 11:05:00,55.91,56.07,55.89,56.07,8600.0,32.4351,32.5279,32.4235,32.5279,8600.0
2011-12-09 11:10:00,56.07,56.11,56.06,56.1,9000.0,32.5279,32.5511,32.5221,32.5453,9000.0
2011-12-09 11:15:00,56.09,56.13,56.05,56.08,8400.0,32.5395,32.5627,32.5163,32.5337,8400.0
2011-12-09 11:20:00,56.09,56.09,56.02,56.02,10600.0,32.5395,32.5395,32.4989,32.4989,10600.0
2011-12-09 11:25:00,56.01,56.09,56.01,56.07,8500.0,32.4931,32.5395,32.4931,32.5279,8500.0
2011-12-09 11:30:00,56.1,56.19,56.1,56.19,42500.0,32.5453,32.5975,32.5453,32.5975,42500.0
2011-12-09 11:35:00,56.19,56.19,56.16,56.16,5900.0,32.5975,32.5975,32.5801,32.5801,5900.0
2011-12-09 11:40:00,56.15,56.23,56.14,56.22,18400.0,32.5743,32.6207,32.5685,32.6149,18400.0
2011-12-09 11:45:00,56.22,56.23,56.16,56.18,20200.0,32.6149,32.6207,32.5801,32.5917,20200.0
2011-12-09 11:50:00,56.19,56.24,56.19,56.24,12700.0,32.5975,32.6265,32.5975,32.6265,12700.0
2011-12-09 11:55:00,56.22,56.27,56.22,56.24,20000.0,32.6149,32.6439,32.6149,32.6265,20000.0
2011-12-09 12:00:00,56.27,56.27,56.21,56.23,5000.0,32.6439,32.6439,32.6091,32.6207,5000.0
2011-12-09 12:05:00,56.24,56.28,56.23,56.28,17000.0,32.6265,32.6497,32.6207,32.6497,17000.0
2011-12-09 12:10:00,56.28,56.33,56.27,56.32,14200.0,32.6497,32.6788,32.6439,32.673,14200.0
2011-12-09 12:15:00,56.33,56.42,56.33,56.42,1700.0,32.6788,32.731,32.6788,32.731,1700.0
2011-12-09 12:20:00,56.41,56.41,56.32,56.34,7500.0,32.7252,32.7252,32.673,32.6846,7500.0
2011-12-09 12:25:00,56.33,56.34,56.3,56.3,5200.0,32.6788,32.6846,32.6614,32.6614,5200.0
2011-12-09 12:30:00,56.3,56.32,56.26,56.28,4600.0,32.6614,32.673,32.6381,32.6497,4600.0
2011-12-09 12:35:00,56.29,56.33,56.26,56.29,4900.0,32.6556,32.6788,32.6381,32.6556,4900.0
2011-12-09 12:40:00,56.28,56.37,56.25,56.31,13600.0,32.6497,32.702,32.6323,32.6672,13600.0
2011-12-09 12:45:00,56.33,56.38,56.33,56.33,18600.0,32.6788,32.7078,32.6788,32.6788,18600.0
2011-12-09 12:50:00,56.34,56.36,56.3,56.3,32100.0,32.6846,32.6962,32.6614,32.6614,32100.0
2011-12-09 12:55:00,56.3,56.3,56.26,56.27,1900.0,32.6614,32.6614,32.6381,32.6439,1900.0
2011-12-09 13:00:00,56.28,56.31,56.26,56.27,4100.0,32.6497,32.6672,32.6381,32.6439,4100.0
2011-12-09 13:05:00,56.25,56.25,56.17,56.17,7300.0,32.6323,32.6323,32.5859,32.5859,7300.0
2011-12-09 13:10:00,56.17,56.22,56.16,56.18,8900.0,32.5859,32.6149,32.5801,32.5917,8900.0
2011-12-09 13:15:00,56.18,56.25,56.18,56.24,12200.0,32.5917,32.6323,32.5917,32.6265,12200.0
2011-12-09 13:20:00,56.26,56.28,56.25,56.25,3900.0,32.6381,32.6497,32.6323,32.6323,3900.0
2011-12-09 13:25:00,56.27,56.33,56.26,56.33,11600.0,32.6439,32.6788,32.6381,32.6788,11600.0
2011-12-09 13:30:00,56.33,56.39,56.32,56.36,7700.0,32.6788,32.7136,32.673,32.6962,7700.0
2011-12-09 13:35:00,56.36,56.37,56.31,56.32,8300.0,32.6962,32.702,32.6672,32.673,8300.0
2011-12-09 13:40:00,56.31,56.34,56.3,56.33,8600.0,32.6672,32.6846,32.6614,32.6788,8600.0
2011-12-09 13:45:00,56.32,56.32,56.29,56.3,1400.0,32.673,32.673,32.6556,32.6614,1400.0
2011-12-09 13:50:00,56.28,56.3,56.26,56.28,4600.0,32.6497,32.6614,32.6381,32.6497,4600.0
2011-12-09 13:55:00,56.28,56.28,56.24,56.24,3400.0,32.6497,32.6497,32.6265,32.6265,3400.0
2011-12-09 14:00:00,56.25,56.33,56.25,56.33,9200.0,32.6323,32.6788,32.6323,32.6788,9200.0
2011-12-09 14:05:00,56.33,56.34,56.31,56.32,28400.0,32.6788,32.6846,32.6672,32.673,28400.0
2011-12-09 14:10:00,56.32,56.35,56.29,56.29,25500.0,32.673,32.6904,32.6556,32.6556,25500.0
2011-12-09 14:15:00,56.3,56.31,56.28,56.28,12100.0,32.6614,32.6672,32.6497,32.6497,12100.0
2011-12-09 14:20:00,56.29,56.3,56.24,56.27,11800.0,32.6556,32.6614,32.6265,32.6439,11800.0
2011-12-09 14:25:00,56.28,56.38,56.26,56.37,30300.0,32.6497,32.7078,32.6381,32.702,30300.0
2011-12-09 14:30:00,56.38,56.46,56.38,56.45,4600.0,32.7078,32.7542,32.7078,32.7484,4600.0
2011-12-09 14:35:00,56.46,56.49,56.46,56.47,16900.0,32.7542,32.7716,32.7542,32.76,16900.0
2011-12-09 14:40:00,56.48,56.49,56.46,56.47,5100.0,32.7658,32.7716,32.7542,32.76,5100.0
2011-12-09 14:45:00,56.47,56.58,56.46,56.58,10200.0,32.76,32.8238,32.7542,32.8238,10200.0
2011-12-09 14:50:00,56.58,56.61,56.54,56.6,13200.0,32.8238,32.8412,32.8006,32.8354,13200.0
2011-12-09 14:55:00,56.6,56.61,56.52,56.52,5600.0,32.8354,32.8412,32.789,32.789,5600.0
2011-12-09 15:00:00,56.53,56.53,56.35,56.35,7100.0,32.7948,32.7948,32.6904,32.6904,7100.0
2011-12-09 15:05:00,56.34,56.34,56.25,56.26,15300.0,32.6846,32.6846,32.6323,32.6381,15300.0
2011-12-09 15:10:00,56.26,56.31,56.25,56.31,11300.0,32.6381,32.6672,32.6323,32.6672,11300.0
2011-12-09 15:15:00,56.3,56.33,56.29,56.29,5200.0,32.6614,32.6788,32.6556,32.6556,5200.0
2011-12-09 15:20:00,56.32,56.35,56.3,56.33,12900.0,32.673,32.6904,32.6614,32.6788,12900.0
2011-12-09 15:25:00,56.34,56.39,56.33,56.39,17400.0,32.6846,32.7136,32.6788,32.7136,17400.0
2011-12-09 15:30:00,56.41,56.41,56.36,56.36,15400.0,32.7252,32.7252,32.6962,32.6962,15400.0
2011-12-09 15:35:00,56.36,56.44,56.36,56.43,10500.0,32.6962,32.7426,32.6962,32.7368,10500.0
2011-12-09 15:40:00,56.44,56.49,56.43,56.47,14100.0,32.7426,32.7716,32.7368,32.76,14100.0
2011-12-09 15:45:00,56.46,56.46,56.23,56.25,23900.0,32.7542,32.7542,32.6207,32.6323,23900.0
2011-12-09 15:50:00,56.24,56.31,56.23,56.31,30300.0,32.6265,32.6672,32.6207,32.6672,30300.0
2011-12-09 15:55:00,56.32,56.46,56.27,56.31,93100.0,32.673,32.7542,32.6439,32.6672,93100.0
2011-12-12 09:30:00,55.85,55.85,55.41,55.47,5071100.0,32.4003,32.4003,32.145,32.1798,5071100.0
2011-12-12 09:35:00,55.47,55.47,55.3,55.3,26500.0,32.1798,32.1798,32.0812,32.0812,26500.0
2011-12-12 09:40:00,55.29,55.38,55.25,55.32,15300.0,32.0754,32.1276,32.0522,32.0928,15300.0
2011-12-12 09:45:00,55.29,55.34,55.25,55.33,19800.0,32.0754,32.1044,32.0522,32.0986,19800.0
2011-12-12 09:50:00,55.33,55.45,55.32,55.37,42400.0,32.0986,32.1682,32.0928,32.1218,42400.0
2011-12-12 09:55:00,55.36,55.36,55.28,55.29,17900.0,32.116,32.116,32.0696,32.0754,17900.0
2011-12-12 10:00:00,55.29,55.29,55.25,55.28,21900.0,32.0754,32.0754,32.0522,32.0696,21900.0
2011-12-12 10:05:00,55.26,55.27,55.2,55.21,31300.0,32.058,32.0638,32.0232,32.029,31300.0
2011-12-12 10:10:00,55.21,55.23,55.18,55.19,19300.0,32.029,32.0406,32.0116,32.0174,19300.0
2011-12-12 10:15:00,55.19,55.19,55.01,55.04,24000.0,32.0174,32.0174,31.913,31.9304,24000.0
2011-12-12 10:20:00,55.01,55.01,54.87,54.89,34600.0,31.913,31.913,31.8318,31.8434,34600.0
2011-12-12 10:25:00,54.9,55.0,54.89,54.96,27700.0,31.8492,31.9072,31.8434,31.884,27700.0
2011-12-12 10:30:00,54.96,55.02,54.94,55.0,17400.0,31.884,31.9188,31.8724,31.9072,17400.0
2011-12-12 10:35:00,55.0,55.07,54.97,54.97,18400.0,31.9072,31.9478,31.8898,31.8898,18400.0
2011-12-12 10:40:00,54.95,55.02,54.95,55.02,9200.0,31.8782,31.9188,31.8782,31.9188,9200.0
2011-12-12 10:45:00,55.01,55.08,55.0,55.08,3600.0,31.913,31.9536,31.9072,31.9536,3600.0
2011-12-12 10:50:00,55.08,55.12,55.06,55.09,8100.0,31.9536,31.9768,31.942,31.9594,8100.0
2011-12-12 10:55:00,55.09,55.19,55.08,55.18,6700.0,31.9594,32.0174,31.9536,32.0116,6700.0
2011-12-12 11:00:00,55.19,55.2,55.14,55.19,10500.0,32.0174,32.0232,31.9884,32.0174,10500.0
2011-12-12 11:05:00,55.2,55.2,55.13,55.13,15300.0,32.0232,32.0232,31.9826,31.9826,15300.0
2011-12-12 11:10:00,55.13,55.13,55.09,55.1,4400.0,31.9826,31.9826,31.9594,31.9652,4400.0
2011-12-12 11:15:00,55.12,55.17,55.09,55.16,9600.0,31.9768,32.0058,31.9594,32.0,9600.0
2011-12-12 11:20:00,55.17,55.45,55.17,55.41,22200.0,32.0058,32.1682,32.0058,32.145,22200.0
2011-12-12 11:25:00,55.42,55.44,55.37,55.42,17800.0,32.1508,32.1624,32.1218,32.1508,17800.0
2011-12-12 11:30:00,55.42,55.45,55.29,55.3,15400.0,32.1508,32.1682,32.0754,32.0812,15400.0
2011-12-12 11:35:00,55.32,55.35,55.3,55.33,15200.0,32.0928,32.1102,32.0812,32.0986,15200.0
2011-12-12 11:40:00,55.33,55.35,55.28,55.3,12500.0,32.0986,32.1102,32.0696,32.0812,12500.0
2011-12-12 11:45:00,55.28,55.3,55.14,55.14,16400.0,32.0696,32.0812,31.9884,31.9884,16400.0
2011-12-12 11:50:00,55.16,55.18,55.1,55.11,64600.0,32.0,32.0116,31.9652,31.971,64600.0
2011-12-12 11:55:00,55.12,55.14,55.03,55.05,36800.0,31.9768,31.9884,31.9246,31.9362,36800.0
2011-12-12 12:00:00,55.04,55.12,55.04,55.12,22500.0,31.9304,31.9768,31.9304,31.9768,22500.0
2011-12-12 12:05:00,55.11,55.12,55.07,55.09,4300.0,31.971,31.9768,31.9478,31.9594,4300.0
2011-12-12 12:10:00,55.08,55.15,55.07,55.14,9600.0,31.9536,31.9942,31.9478,31.9884,9600.0
2011-12-12 12:15:00,55.14,55.16,55.06,55.07,10900.0,31.9884,32.0,31.942,31.9478,10900.0
2011-12-12 12:20:00,55.09,55.1,55.05,55.05,6300.0,31.9594,31.9652,31.9362,31.9362,6300.0
2011-12-12 12:25:00,55.05,55.06,55.03,55.04,6500.0,31.9362,31.942,31.9246,31.9304,6500.0
2011-12-12 12:30:00,55.02,55.04,55.0,55.03,7000.0,31.9188,31.9304,31.9072,31.9246,7000.0
2011-12-12 12:35:00,55.01,55.07,55.0,55.04,13400.0,31.913,31.9478,31.9072,31.9304,13400.0
2011-12-12 12:40:00,55.05,55.06,55.03,55.06,8400.0,31.9362,31.942,31.9246,31.942,8400.0
2011-12-12 12:45:00,55.05,55.05,55.01,55.05,4700.0,31.9362,31.9362,31.913,31.9362,4700.0
2011-12-12 12:50:00,55.05,55.09,55.05,55.08,4200.0,31.9362,31.9594,31.9362,31.9536,4200.0
2011-12-12 12:55:00,55.07,55.08,55.01,55.01,6000.0,31.9478,31.9536,31.913,31.913,6000.0
2011-12-12 13:00:00,55.03,55.03,54.95,54.97,13100.0,31.9246,31.9246,31.8782,31.8898,13100.0
2011-12-12 13:05:00,54.98,55.0,54.97,54.97,6100.0,31.8956,31.9072,31.8898,31.8898,6100.0
2011-12-12 13:10:00,54.96,54.97,54.92,54.94,7400.0,31.884,31.8898,31.8608,31.8724,7400.0
2011-12-12 13:15:00,54.94,55.0,54.94,54.98,5600.0,31.8724,31.9072,31.8724,31.8956,5600.0
2011-12-12 13:20:00,54.98,55.03,54.98,55.01,8200.0,31.8956,31.9246,31.8956,31.913,8200.0
2011-12-12 13:25:00,55.02,55.15,55.02,55.13,23200.0,31.9188,31.9942,31.9188,31.9826,23200.0
2011-12-12 13:30:00,55.12,55.13,55.1,55.12,8100.0,31.9768,31.9826,31.9652,31.9768,8100.0
2011-12-12 13:35:00,55.11,55.12,55.09,55.09,2800.0,31.971,31.9768,31.9594,31.9594,2800.0
2011-12-12 13:40:00,55.1,55.1,55.08,55.1,7500.0,31.9652,31.9652,31.9536,31.9652,7500.0
2011-12-12 13:45:00,55.1,55.11,55.05,55.07,8100.0,31.9652,31.971,31.9362,31.9478,8100.0
2011-12-12 13:50:00,55.07,55.09,55.04,55.05,8700.0,31.9478,31.9594,31.9304,31.9362,8700.0
2011-12-12 13:55:00,55.05,55.07,55.03,55.05,13400.0,31.9362,31.9478,31.9246,31.9362,13400.0
2011-12-12 14:00:00,55.05,55.05,55.03,55.03,4200.0,31.9362,31.9362,31.9246,31.9246,4200.0
2011-12-12 14:05:00,55.03,55.04,54.92,54.98,9300.0,31.9246,31.9304,31.8608,31.8956,9300.0
2011-12-12 14:10:00,54.98,54.99,54.95,54.96,4600.0,31.8956,31.9014,31.8782,31.884,4600.0
2011-12-12 14:15:00,54.96,55.0,54.95,54.99,4700.0,31.884,31.9072,31.8782,31.9014,4700.0
2011-12-12 14:20:00,54.99,55.11,54.98,55.11,11400.0,31.9014,31.971,31.8956,31.971,11400.0
2011-12-12 14:25:00,55.1,55.15,55.08,55.11,8300.0,31.9652,31.9942,31.9536,31.971,8300.0
2011-12-12 14:30:00,55.12,55.18,55.12,55.14,4000.0,31.9768,32.0116,31.9768,31.9884,4000.0
2011-12-12 14:35:00,55.13,55.13,55.0,55.0,9000.0,31.9826,31.9826,31.9072,31.9072,9000.0
2011-12-12 14:40:00,55.0,55.03,54.97,55.03,23700.0,31.9072,31.9246,31.8898,31.9246,23700.0
2011-12-12 14:45:00,55.03,55.05,55.02,55.02,10600.0,31.9246,31.9362,31.9188,31.9188,10600.0
2011-12-12 14:50:00,55.02,55.03,55.0,55.0,4800.0,31.9188,31.9246,31.9072,31.9072,4800.0
2011-12-12 14:55:00,55.0,55.15,54.99,55.15,6000.0,31.9072,31.9942,31.9014,31.9942,6000.0
2011-12-12 15:00:00,55.15,55.16,55.11,55.13,13900.0,31.9942,32.0,31.971,31.9826,13900.0
2011-12-12 15:05:00,55.13,55.14,55.03,55.03,16100.0,31.9826,31.9884,31.9246,31.9246,16100.0
2011-12-12 15:10:00,55.03,55.06,55.03,55.05,12900.0,31.9246,31.942,31.9246,31.9362,12900.0
2011-12-12 15:15:00,55.05,55.08,55.03,55.07,23000.0,31.9362,31.9536,31.9246,31.9478,23000.0
2011-12-12 15:20:00,55.08,55.09,55.02,55.05,20700.0,31.9536,31.9594,31.9188,31.9362,20700.0
2011-12-12 15:25:00,55.05,55.21,55.05,55.15,11600.0,31.9362,32.029,31.9362,31.9942,11600.0
2011-12-12 15:30:00,55.14,55.2,55.11,55.18,11200.0,31.9884,32.0232,31.971,32.0116,11200.0
2011-12-12 15:35:00,55.18,55.27,55.18,55.25,20200.0,32.0116,32.0638,32.0116,32.0522,20200.0
2011-12-12 15:40:00,55.26,55.39,55.26,55.3,11600.0,32.058,32.1334,32.058,32.0812,11600.0
2011-12-12 15:45:00,55.3,55.31,55.22,55.28,16000.0,32.0812,32.087,32.0348,32.0696,16000.0
2011-12-12 15:50:00,55.28,55.34,55.25,55.32,14600.0,32.0696,32.1044,32.0522,32.0928,14600.0
2011-12-12 15:55:00,55.32,55.32,55.21,55.31,49000.0,32.0928,32.0928,32.029,32.087,49000.0
2011-12-13 09:30:00,55.66,55.83,55.6,55.75,35500.0,32.2901,32.3887,32.2553,32.3423,35500.0
2011-12-13 09:35:00,55.73,55.86,55.73,55.78,21100.0,32.3307,32.4061,32.3307,32.3597,21100.0
2011-12-13 09:40:00,55.81,55.87,55.78,55.83,9000.0,32.3771,32.4119,32.3597,32.3887,9000.0
2011-12-13 09:45:00,55.85,55.87,55.77,55.86,30800.0,32.4003,32.4119,32.3539,32.4061,30800.0
2011-12-13 09:50:00,55.86,55.98,55.86,55.97,42300.0,32.4061,32.4757,32.4061,32.4699,42300.0
2011-12-13 09:55:00,55.96,56.07,55.96,56.0,29700.0,32.4641,32.5279,32.4641,32.4873,29700.0
2011-12-13 10:00:00,56.04,56.11,55.95,55.99,14100.0,32.5105,32.5511,32.4583,32.4815,14100.0
2011-12-13 10:05:00,55.99,56.04,55.97,55.98,18200.0,32.4815,32.5105,32.4699,32.4757,18200.0
2011-12-13 10:10:00,56.0,56.03,55.98,56.02,8600.0,32.4873,32.5047,32.4757,32.4989,8600.0
2011-12-13 10:15:00,56.01,56.03,55.97,55.97,11500.0,32.4931,32.5047,32.4699,32.4699,11500.0
2011-12-13 10:20:00,55.97,55.98,55.92,55.92,11000.0,32.4699,32.4757,32.4409,32.4409,11000.0
2011-12-13 10:25:00,55.92,55.92,55.82,55.83,11800.0,32.4409,32.4409,32.3829,32.3887,11800.0
2011-12-13 10:30:00,55.83,55.84,55.79,55.82,13700.0,32.3887,32.3945,32.3655,32.3829,13700.0
2011-12-13 10:35:00,55.82,55.83,55.72,55.8,14600.0,32.3829,32.3887,32.3249,32.3713,14600.0
2011-12-13 10:40:00,55.8,55.8,55.69,55.72,11100.0,32.3713,32.3713,32.3075,32.3249,11100.0
2011-12-13 10:45:00,55.72,55.72,55.49,55.53,24900.0,32.3249,32.3249,32.1914,32.2147,24900.0
2011-12-13 10:50:00,55.54,55.54,55.49,55.5,11200.0,32.2205,32.2205,32.1914,32.1972,11200.0
2011-12-13 10:55:00,55.51,55.54,55.45,55.45,20700.0,32.203,32.2205,32.1682,32.1682,20700.0
2011-12-13 11:00:00,55.44,55.44,55.32,55.37,14700.0,32.1624,32.1624,32.0928,32.1218,14700.0
2011-12-13 11:05:00,55.36,55.38,55.23,55.25,13700.0,32.116,32.1276,32.0406,32.0522,13700.0
2011-12-13 11:10:00,55.27,55.27,55.22,55.25,16500.0,32.0638,32.0638,32.0348,32.0522,16500.0
2011-12-13 11:15:00,55.26,55.28,55.23,55.27,16200.0,32.058,32.0696,32.0406,32.0638,16200.0
2011-12-13 11:20:00,55.26,55.27,55.24,55.25,13500.0,32.058,32.0638,32.0464,32.0522,13500.0
2011-12-13 11:25:00,55.26,55.28,55.26,55.28,9900.0,32.058,32.0696,32.058,32.0696,9900.0
2011-12-13 11:30:00,55.28,55.36,55.26,55.36,17200.0,32.0696,32.116,32.058,32.116,17200.0
2011-12-13 11:35:00,55.37,55.56,55.37,55.56,17100.0,32.1218,32.2321,32.1218,32.2321,17100.0
2011-12-13 11:40:00,55.57,55.73,55.56,55.72,9900.0,32.2379,32.3307,32.2321,32.3249,9900.0
2011-12-13 11:45:00,55.73,55.73,55.66,55.68,13900.0,32.3307,32.3307,32.2901,32.3017,13900.0
2011-12-13 11:50:00,55.71,55.78,55.69,55.76,6500.0,32.3191,32.3597,32.3075,32.3481,6500.0
2011-12-13 11:55:00,55.77,55.79,55.74,55.78,6300.0,32.3539,32.3655,32.3365,32.3597,6300.0
2011-12-13 12:00:00,55.79,55.81,55.76,55.77,10400.0,32.3655,32.3771,32.3481,32.3539,10400.0
2011-12-13 12:05:00,55.75,55.75,55.72,55.73,9800.0,32.3423,32.3423,32.3249,32.3307,9800.0
2011-12-13 12:10:00,55.72,55.75,55.71,55.74,5000.0,32.3249,32.3423,32.3191,32.3365,5000.0
2011-12-13 12:15:00,55.74,55.74,55.69,55.71,7400.0,32.3365,32.3365,32.3075,32.3191,7400.0
2011-12-13 12:20:00,55.71,55.71,55.66,55.68,5800.0,32.3191,32.3191,32.2901,32.3017,5800.0
2011-12-13 12:25:00,55.69,55.7,55.64,55.67,11900.0,32.3075,32.3133,32.2785,32.2959,11900.0
2011-12-13 12:30:00,55.66,55.69,55.66,55.67,5300.0,32.2901,32.3075,32.2901,32.2959,5300.0
2011-12-13 12:35:00,55.67,55.69,55.59,55.61,7600.0,32.2959,32.3075,32.2495,32.2611,7600.0
2011-12-13 12:40:00,55.61,55.64,55.58,55.58,5700.0,32.2611,32.2785,32.2437,32.2437,5700.0
2011-12-13 12:45:00,55.59,55.64,55.56,55.64,6300.0,32.2495,32.2785,32.2321,32.2785,6300.0
2011-12-13 12:50:00,55.64,55.7,55.64,55.69,3200.0,32.2785,32.3133,32.2785,32.3075,3200.0
2011-12-13 12:55:00,55.67,55.71,55.66,55.69,13200.0,32.2959,32.3191,32.2901,32.3075,13200.0
2011-12-13 13:00:00,55.69,55.7,55.65,55.68,6900.0,32.3075,32.3133,32.2843,32.3017,6900.0
2011-12-13 13:05:00,55.68,55.68,55.58,55.63,10600.0,32.3017,32.3017,32.2437,32.2727,10600.0
2011-12-13 13:10:00,55.63,55.73,55.63,55.69,24000.0,32.2727,32.3307,32.2727,32.3075,24000.0
2011-12-13 13:15:00,55.69,55.7,55.66,55.67,9900.0,32.3075,32.3133,32.2901,32.2959,9900.0
2011-12-13 13:20:00,55.66,55.7,55.63,55.65,14700.0,32.2901,32.3133,32.2727,32.2843,14700.0
2011-12-13 13:25:00,55.64,55.67,55.57,55.6,5700.0,32.2785,32.2959,32.2379,32.2553,5700.0
2011-12-13 13:30:00,55.56,55.64,55.56,55.64,7800.0,32.2321,32.2785,32.2321,32.2785,7800.0
2011-12-13 13:35:00,55.66,55.66,55.52,55.56,8500.0,32.2901,32.2901,32.2089,32.2321,8500.0
2011-12-13 13:40:00,55.56,55.62,55.53,55.61,11800.0,32.2321,32.2669,32.2147,32.2611,11800.0
2011-12-13 13:45:00,55.61,55.67,55.6,55.62,21600.0,32.2611,32.2959,32.2553,32.2669,21600.0
2011-12-13 13:50:00,55.61,55.62,55.59,55.6,6700.0,32.2611,32.2669,32.2495,32.2553,6700.0
2011-12-13 13:55:00,55.59,55.61,55.57,55.59,6300.0,32.2495,32.2611,32.2379,32.2495,6300.0
2011-12-13 14:00:00,55.6,55.63,55.56,55.63,20600.0,32.2553,32.2727,32.2321,32.2727,20600.0
2011-12-13 14:05:00,55.63,55.68,55.63,55.66,6700.0,32.2727,32.3017,32.2727,32.2901,6700.0
2011-12-13 14:10:00,55.65,55.7,55.54,55.62,21200.0,32.2843,32.3133,32.2205,32.2669,21200.0
2011-12-13 14:15:00,55.62,55.66,55.43,55.43,11800.0,32.2669,32.2901,32.1566,32.1566,11800.0
2011-12-13 14:20:00,55.44,55.51,55.35,55.38,38800.0,32.1624,32.203,32.1102,32.1276,38800.0
2011-12-13 14:25:00,55.38,55.51,55.36,55.49,21700.0,32.1276,32.203,32.116,32.1914,21700.0
2011-12-13 14:30:00,55.47,55.48,55.31,55.31,27900.0,32.1798,32.1856,32.087,32.087,27900.0
2011-12-13 14:35:00,55.31,55.31,55.1,55.1,24300.0,32.087,32.087,31.9652,31.9652,24300.0
2011-12-13 14:40:00,55.11,55.12,54.89,55.09,34800.0,31.971,31.9768,31.8434,31.9594,34800.0
2011-12-13 14:45:00,55.08,55.14,54.98,55.03,44800.0,31.9536,31.9884,31.8956,31.9246,44800.0
2011-12-13 14:50:00,55.03,55.28,55.02,55.21,42400.0,31.9246,32.0696,31.9188,32.029,42400.0
2011-12-13 14:55:00,55.19,55.22,55.14,55.14,14300.0,32.0174,32.0348,31.9884,31.9884,14300.0
2011-12-13 15:00:00,55.14,55.24,55.13,55.24,18900.0,31.9884,32.0464,31.9826,32.0464,18900.0
2011-12-13 15:05:00,55.23,55.34,55.23,55.25,38600.0,32.0406,32.1044,32.0406,32.0522,38600.0
2011-12-13 15:10:00,55.25,55.27,55.12,55.12,18800.0,32.0522,32.0638,31.9768,31.9768,18800.0
2011-12-13 15:15:00,55.13,55.15,55.03,55.03,29200.0,31.9826,31.9942,31.9246,31.9246,29200.0
2011-12-13 15:20:00,55.03,55.08,54.98,54.98,19900.0,31.9246,31.9536,31.8956,31.8956,19900.0
2011-12-13 15:25:00,54.98,55.0,54.7,54.78,59900.0,31.8956,31.9072,31.7331,31.7796,59900.0
2011-12-13 15:30:00,54.78,54.78,54.52,54.53,66700.0,31.7796,31.7796,31.6287,31.6345,66700.0
2011-12-13 15:35:00,54.51,54.6,54.41,54.54,49700.0,31.6229,31.6751,31.5649,31.6403,49700.0
2011-12-13 15:40:00,54.54,54.67,54.52,54.62,24000.0,31.6403,31.7157,31.6287,31.6867,24000.0
2011-12-13 15:45:00,54.62,54.79,54.62,54.78,38300.0,31.6867,31.7854,31.6867,31.7796,38300.0
2011-12-13 15:50:00,54.79,54.79,54.53,54.58,63400.0,31.7854,31.7854,31.6345,31.6635,63400.0
2011-12-13 15:55:00,54.58,54.75,54.58,54.75,41200.0,31.6635,31.7621,31.6635,31.7621,41200.0
2011-12-14 09:30:00,54.5,54.72,54.3,54.68,42800.0,31.6171,31.7447,31.5011,31.7215,42800.0
2011-12-14 09:35:00,54.69,54.97,54.67,54.93,25700.0,31.7273,31.8898,31.7157,31.8666,25700.0
2011-12-14 09:40:00,54.95,55.07,54.93,55.03,18900.0,31.8782,31.9478,31.8666,31.9246,18900.0
2011-12-14 09:45:00,55.03,55.27,54.86,55.0,126300.0,31.9246,32.0638,31.826,31.9072,126300.0
2011-12-14 09:50:00,54.96,55.04,54.83,54.93,46500.0,31.884,31.9304,31.8086,31.8666,46500.0
2011-12-14 09:55:00,54.93,54.93,54.77,54.82,19600.0,31.8666,31.8666,31.7738,31.8028,19600.0
2011-12-14 10:00:00,54.81,54.87,54.74,54.75,34100.0,31.797,31.8318,31.7563,31.7621,34100.0
2011-12-14 10:05:00,54.76,54.82,54.62,54.69,49600.0,31.768,31.8028,31.6867,31.7273,49600.0
2011-12-14 10:10:00,54.64,54.74,54.58,54.69,20800.0,31.6983,31.7563,31.6635,31.7273,20800.0
2011-12-14 10:15:00,54.72,54.79,54.7,54.79,20000.0,31.7447,31.7854,31.7331,31.7854,20000.0
2011-12-14 10:20:00,54.8,54.89,54.69,54.69,32700.0,31.7912,31.8434,31.7273,31.7273,32700.0
2011-12-14 10:25:00,54.68,54.71,54.61,54.66,21600.0,31.7215,31.7389,31.6809,31.7099,21600.0
2011-12-14 10:30:00,54.64,54.73,54.64,54.68,15700.0,31.6983,31.7505,31.6983,31.7215,15700.0
2011-12-14 10:35:00,54.69,54.8,54.69,54.75,19900.0,31.7273,31.7912,31.7273,31.7621,19900.0
2011-12-14 10:40:00,54.73,54.81,54.68,54.81,14300.0,31.7505,31.797,31.7215,31.797,14300.0
2011-12-14 10:45:00,54.8,54.91,54.79,54.91,16400.0,31.7912,31.855,31.7854,31.855,16400.0
2011-12-14 10:50:00,54.92,54.94,54.85,54.88,28700.0,31.8608,31.8724,31.8202,31.8376,28700.0
2011-12-14 10:55:00,54.86,54.95,54.86,54.89,108800.0,31.826,31.8782,31.826,31.8434,108800.0
2011-12-14 11:00:00,54.89,54.93,54.88,54.93,17100.0,31.8434,31.8666,31.8376,31.8666,17100.0
2011-12-14 11:05:00,54.91,54.92,54.86,54.87,12600.0,31.855,31.8608,31.826,31.8318,12600.0
2011-12-14 11:10:00,54.88,54.95,54.88,54.93,23500.0,31.8376,31.8782,31.8376,31.8666,23500.0
2011-12-14 11:15:00,54.94,54.98,54.9,54.94,21200.0,31.8724,31.8956,31.8492,31.8724,21200.0
2011-12-14 11:20:00,54.96,55.04,54.94,55.03,20100.0,31.884,31.9304,31.8724,31.9246,20100.0
2011-12-14 11:25:00,55.03,55.05,55.02,55.04,15100.0,31.9246,31.9362,31.9188,31.9304,15100.0
2011-12-14 11:30:00,55.03,55.04,54.97,55.01,38500.0,31.9246,31.9304,31.8898,31.913,38500.0
2011-12-14 11:35:00,55.0,55.02,54.97,55.01,16000.0,31.9072,31.9188,31.8898,31.913,16000.0
2011-12-14 11:40:00,55.02,55.07,55.01,55.01,14700.0,31.9188,31.9478,31.913,31.913,14700.0
2011-12-14 11:45:00,55.03,55.03,54.97,54.99,9600.0,31.9246,31.9246,31.8898,31.9014,9600.0
2011-12-14 11:50:00,54.98,55.04,54.97,55.04,8100.0,31.8956,31.9304,31.8898,31.9304,8100.0
2011-12-14 11:55:00,55.05,55.05,54.99,55.02,11700.0,31.9362,31.9362,31.9014,31.9188,11700.0
2011-12-14 12:00:00,55.01,55.05,54.98,54.99,12100.0,31.913,31.9362,31.8956,31.9014,12100.0
2011-12-14 12:05:00,54.99,55.07,54.99,55.07,13500.0,31.9014,31.9478,31.9014,31.9478,13500.0
2011-12-14 12:10:00,55.07,55.14,55.07,55.12,19300.0,31.9478,31.9884,31.9478,31.9768,19300.0
2011-12-14 12:15:00,55.13,55.22,55.11,55.22,20300.0,31.9826,32.0348,31.971,32.0348,20300.0
2011-12-14 12:20:00,55.23,55.28,55.22,55.25,27200.0,32.0406,32.0696,32.0348,32.0522,27200.0
2011-12-14 12:25:00,55.25,55.31,55.25,55.3,19800.0,32.0522,32.087,32.0522,32.0812,19800.0
2011-12-14 12:30:00,55.3,55.37,55.3,55.34,12500.0,32.0812,32.1218,32.0812,32.1044,12500.0
2011-12-14 12:35:00,55.34,55.35,55.29,55.29,12900.0,32.1044,32.1102,32.0754,32.0754,12900.0
2011-12-14 12:40:00,55.3,55.39,55.3,55.36,10100.0,32.0812,32.1334,32.0812,32.116,10100.0
2011-12-14 12:45:00,55.36,55.39,55.36,55.37,10000.0,32.116,32.1334,32.116,32.1218,10000.0
2011-12-14 12:50:00,55.35,55.39,55.32,55.38,12300.0,32.1102,32.1334,32.0928,32.1276,12300.0
2011-12-14 12:55:00,55.36,55.37,55.34,55.35,30900.0,32.116,32.1218,32.1044,32.1102,30900.0
2011-12-14 13:00:00,55.35,55.36,55.3,55.3,30000.0,32.1102,32.116,32.0812,32.0812,30000.0
2011-12-14 13:05:00,55.31,55.35,55.3,55.3,55800.0,32.087,32.1102,32.0812,32.0812,55800.0
2011-12-14 13:10:00,55.28,55.41,55.28,55.41,33900.0,32.0696,32.145,32.0696,32.145,33900.0
2011-12-14 13:15:00,55.43,55.5,55.43,55.5,10500.0,32.1566,32.1972,32.1566,32.1972,10500.0
2011-12-14 13:20:00,55.49,55.54,55.47,55.47,11900.0,32.1914,32.2205,32.1798,32.1798,11900.0
2011-12-14 13:25:00,55.48,55.59,55.48,55.56,12600.0,32.1856,32.2495,32.1856,32.2321,12600.0
2011-12-14 13:30:00,55.56,55.56,55.44,55.44,9000.0,32.2321,32.2321,32.1624,32.1624,9000.0
2011-12-14 13:35:00,55.44,55.51,55.44,55.5,10700.0,32.1624,32.203,32.1624,32.1972,10700.0
2011-12-14 13:40:00,55.5,55.5,55.43,55.43,5500.0,32.1972,32.1972,32.1566,32.1566,5500.0
2011-12-14 13:45:00,55.43,55.43,55.35,55.35,10600.0,32.1566,32.1566,32.1102,32.1102,10600.0
2011-12-14 13:50:00,55.34,55.34,55.21,55.22,25300.0,32.1044,32.1044,32.029,32.0348,25300.0
2011-12-14 13:55:00,55.22,55.22,55.06,55.09,18700.0,32.0348,32.0348,31.942,31.9594,18700.0
2011-12-14 14:00:00,55.09,55.12,55.06,55.11,14700.0,31.9594,31.9768,31.942,31.971,14700.0
2011-12-14 14:05:00,55.11,55.15,55.1,55.11,17600.0,31.971,31.9942,31.9652,31.971,17600.0
2011-12-14 14:10:00,55.12,55.17,55.09,55.1,25900.0,31.9768,32.0058,31.9594,31.9652,25900.0
2011-12-14 14:15:00,55.1,55.2,55.08,55.19,8700.0,31.9652,32.0232,31.9536,32.0174,8700.0
2011-12-14 14:20:00,55.19,55.2,55.16,55.17,24800.0,32.0174,32.0232,32.0,32.0058,24800.0
2011-12-14 14:25:00,55.17,55.32,55.17,55.27,16200.0,32.0058,32.0928,32.0058,32.0638,16200.0
2011-12-14 14:30:00,55.26,55.27,55.18,55.2,14400.0,32.058,32.0638,32.0116,32.0232,14400.0
2011-12-14 14:35:00,55.18,55.2,55.1,55.15,15300.0,32.0116,32.0232,31.9652,31.9942,15300.0
2011-12-14 14:40:00,55.15,55.19,55.14,55.15,17200.0,31.9942,32.0174,31.9884,31.9942,17200.0
2011-12-14 14:45:00,55.16,55.25,55.16,55.22,15000.0,32.0,32.0522,32.0,32.0348,15000.0
2011-12-14 14:50:00,55.23,55.23,55.1,55.11,93700.0,32.0406,32.0406,31.9652,31.971,93700.0
2011-12-14 14:55:00,55.1,55.13,55.02,55.1,35500.0,31.9652,31.9826,31.9188,31.9652,35500.0
2011-12-14 15:00:00,55.09,55.13,55.05,55.07,10800.0,31.9594,31.9826,31.9362,31.9478,10800.0
2011-12-14 15:05:00,55.07,55.08,54.9,54.92,40000.0,31.9478,31.9536,31.8492,31.8608,40000.0
2011-12-14 15:10:00,54.93,55.14,54.92,55.13,31800.0,31.8666,31.9884,31.8608,31.9826,31800.0
2011-12-14 15:15:00,55.13,55.16,55.08,55.12,26500.0,31.9826,32.0,31.9536,31.9768,26500.0
2011-12-14 15:20:00,55.12,55.14,55.03,55.12,37900.0,31.9768,31.9884,31.9246,31.9768,37900.0
2011-12-14 15:25:00,55.13,55.17,55.07,55.17,39900.0,31.9826,32.0058,31.9478,32.0058,39900.0
2011-12-14 15:30:00,55.17,55.2,55.06,55.08,31700.0,32.0058,32.0232,31.942,31.9536,31700.0
2011-12-14 15:35:00,55.07,55.11,55.01,55.04,34500.0,31.9478,31.971,31.913,31.9304,34500.0
2011-12-14 15:40:00,55.04,55.1,54.96,55.01,32100.0,31.9304,31.9652,31.884,31.913,32100.0
2011-12-14 15:45:00,55.0,55.07,54.92,55.06,32700.0,31.9072,31.9478,31.8608,31.942,32700.0
2011-12-14 15:50:00,55.05,55.1,55.01,55.05,51600.0,31.9362,31.9652,31.913,31.9362,51600.0
2011-12-14 15:55:00,55.03,55.08,54.96,55.05,84400.0,31.9246,31.9536,31.884,31.9362,84400.0
2011-12-15 09:30:00,55.51,55.76,55.48,55.54,53800.0,32.203,32.3481,32.1856,32.2205,53800.0
2011-12-15 09:35:00,55.48,55.63,55.36,55.46,28200.0,32.1856,32.2727,32.116,32.174,28200.0
2011-12-15 09:40:00,55.49,55.62,55.46,55.53,30300.0,32.1914,32.2669,32.174,32.2147,30300.0
2011-12-15 09:45:00,55.55,55.65,55.55,55.62,21000.0,32.2263,32.2843,32.2263,32.2669,21000.0
2011-12-15 09:50:00,55.63,55.67,55.51,55.54,30200.0,32.2727,32.2959,32.203,32.2205,30200.0
2011-12-15 09:55:00,55.53,55.59,55.47,55.52,26500.0,32.2147,32.2495,32.1798,32.2089,26500.0
2011-12-15 10:00:00,55.52,55.62,55.42,55.42,53500.0,32.2089,32.2669,32.1508,32.1508,53500.0
2011-12-15 10:05:00,55.47,55.52,55.42,55.45,13100.0,32.1798,32.2089,32.1508,32.1682,13100.0
2011-12-15 10:10:00,55.41,55.47,55.38,55.43,21100.0,32.145,32.1798,32.1276,32.1566,21100.0
2011-12-15 10:15:00,55.46,55.51,55.44,55.47,7700.0,32.174,32.203,32.1624,32.1798,7700.0
2011-12-15 10:20:00,55.48,55.59,55.46,55.59,10200.0,32.1856,32.2495,32.174,32.2495,10200.0
2011-12-15 10:25:00,55.59,55.62,55.55,55.57,9000.0,32.2495,32.2669,32.2263,32.2379,9000.0
2011-12-15 10:30:00,55.57,55.57,55.47,55.5,12800.0,32.2379,32.2379,32.1798,32.1972,12800.0
2011-12-15 10:35:00,55.51,55.53,55.37,55.4,12600.0,32.203,32.2147,32.1218,32.1392,12600.0
2011-12-15 10:40:00,55.4,55.47,55.38,55.46,17200.0,32.1392,32.1798,32.1276,32.174,17200.0
2011-12-15 10:45:00,55.44,55.53,55.38,55.51,16400.0,32.1624,32.2147,32.1276,32.203,16400.0
2011-12-15 10:50:00,55.53,55.62,55.48,55.6,14000.0,32.2147,32.2669,32.1856,32.2553,14000.0
2011-12-15 10:55:00,55.61,55.61,55.45,55.47,23400.0,32.2611,32.2611,32.1682,32.1798,23400.0
2011-12-15 11:00:00,55.5,55.58,55.46,55.56,6800.0,32.1972,32.2437,32.174,32.2321,6800.0
2011-12-15 11:05:00,55.57,55.58,55.53,55.55,10300.0,32.2379,32.2437,32.2147,32.2263,10300.0
2011-12-15 11:10:00,55.55,55.59,55.53,55.55,13200.0,32.2263,32.2495,32.2147,32.2263,13200.0
2011-12-15 11:15:00,55.56,55.59,55.54,55.57,10000.0,32.2321,32.2495,32.2205,32.2379,10000.0
2011-12-15 11:20:00,55.58,55.59,55.56,55.59,5700.0,32.2437,32.2495,32.2321,32.2495,5700.0
2011-12-15 11:25:00,55.59,55.73,55.59,55.71,10700.0,32.2495,32.3307,32.2495,32.3191,10700.0
2011-12-15 11:30:00,55.72,55.75,55.69,55.71,8900.0,32.3249,32.3423,32.3075,32.3191,8900.0
2011-12-15 11:35:00,55.69,55.75,55.69,55.73,12000.0,32.3075,32.3423,32.3075,32.3307,12000.0
2011-12-15 11:40:00,55.72,55.75,55.65,55.65,7600.0,32.3249,32.3423,32.2843,32.2843,7600.0
2011-12-15 11:45:00,55.67,55.69,55.64,55.64,7500.0,32.2959,32.3075,32.2785,32.2785,7500.0
2011-12-15 11:50:00,55.63,55.65,55.57,55.65,8600.0,32.2727,32.2843,32.2379,32.2843,8600.0
2011-12-15 11:55:00,55.66,55.7,55.64,55.7,11900.0,32.2901,32.3133,32.2785,32.3133,11900.0
2011-12-15 12:00:00,55.7,55.73,55.68,55.7,5400.0,32.3133,32.3307,32.3017,32.3133,5400.0
2011-12-15 12:05:00,55.7,55.78,55.7,55.76,8000.0,32.3133,32.3597,32.3133,32.3481,8000.0
2011-12-15 12:10:00,55.76,55.79,55.74,55.79,7500.0,32.3481,32.3655,32.3365,32.3655,7500.0
2011-12-15 12:15:00,55.79,55.84,55.78,55.84,8800.0,32.3655,32.3945,32.3597,32.3945,8800.0
2011-12-15 12:20:00,55.84,55.95,55.84,55.92,13500.0,32.3945,32.4583,32.3945,32.4409,13500.0
2011-12-15 12:25:00,55.92,55.97,55.89,55.97,17400.0,32.4409,32.4699,32.4235,32.4699,17400.0
2011-12-15 12:30:00,55.97,56.02,55.96,55.99,17100.0,32.4699,32.4989,32.4641,32.4815,17100.0
2011-12-15 12:35:00,56.0,56.01,55.95,56.01,6300.0,32.4873,32.4931,32.4583,32.4931,6300.0
2011-12-15 12:40:00,56.04,56.05,55.94,55.94,13600.0,32.5105,32.5163,32.4525,32.4525,13600.0
2011-12-15 12:45:00,55.97,56.04,55.97,56.01,8900.0,32.4699,32.5105,32.4699,32.4931,8900.0
2011-12-15 12:50:00,56.01,56.01,55.92,55.92,9100.0,32.4931,32.4931,32.4409,32.4409,9100.0
2011-12-15 12:55:00,55.94,55.94,55.84,55.86,10700.0,32.4525,32.4525,32.3945,32.4061,10700.0
2011-12-15 13:00:00,55.85,55.92,55.85,55.9,3300.0,32.4003,32.4409,32.4003,32.4293,3300.0
2011-12-15 13:05:00,55.89,55.9,55.85,55.9,5000.0,32.4235,32.4293,32.4003,32.4293,5000.0
2011-12-15 13:10:00,55.91,55.92,55.82,55.83,3800.0,32.4351,32.4409,32.3829,32.3887,3800.0
2011-12-15 13:15:00,55.83,55.89,55.82,55.86,5700.0,32.3887,32.4235,32.3829,32.4061,5700.0
2011-12-15 13:20:00,55.86,55.87,55.79,55.83,13500.0,32.4061,32.4119,32.3655,32.3887,13500.0
2011-12-15 13:25:00,55.83,55.84,55.79,55.79,9800.0,32.3887,32.3945,32.3655,32.3655,9800.0
2011-12-15 13:30:00,55.79,55.82,55.67,55.68,10500.0,32.3655,32.3829,32.2959,32.3017,10500.0
2011-12-15 13:35:00,55.7,55.72,55.65,55.7,12800.0,32.3133,32.3249,32.2843,32.3133,12800.0
2011-12-15 13:40:00,55.67,55.94,55.66,55.91,24900.0,32.2959,32.4525,32.2901,32.4351,24900.0
2011-12-15 13:45:00,55.91,55.94,55.85,55.94,8100.0,32.4351,32.4525,32.4003,32.4525,8100.0
2011-12-15 13:50:00,55.93,55.99,55.92,55.97,16200.0,32.4467,32.4815,32.4409,32.4699,16200.0
2011-12-15 13:55:00,55.98,55.99,55.93,55.94,9600.0,32.4757,32.4815,32.4467,32.4525,9600.0
2011-12-15 14:00:00,55.97,56.03,55.95,56.02,38800.0,32.4699,32.5047,32.4583,32.4989,38800.0
2011-12-15 14:05:00,56.01,56.02,55.97,56.02,14500.0,32.4931,32.4989,32.4699,32.4989,14500.0
2011-12-15 14:10:00,56.01,56.07,56.01,56.05,18200.0,32.4931,32.5279,32.4931,32.5163,18200.0
2011-12-15 14:15:00,56.05,56.13,56.05,56.12,9800.0,32.5163,32.5627,32.5163,32.5569,9800.0
2011-12-15 14:20:00,56.12,56.16,56.09,56.13,8600.0,32.5569,32.5801,32.5395,32.5627,8600.0
2011-12-15 14:25:00,56.12,56.13,56.07,56.08,18800.0,32.5569,32.5627,32.5279,32.5337,18800.0
2011-12-15 14:30:00,56.08,56.11,56.04,56.04,54400.0,32.5337,32.5511,32.5105,32.5105,54400.0
2011-12-15 14:35:00,56.03,56.08,56.02,56.06,15800.0,32.5047,32.5337,32.4989,32.5221,15800.0
2011-12-15 14:40:00,56.07,56.07,56.0,56.01,7700.0,32.5279,32.5279,32.4873,32.4931,7700.0
2011-12-15 14:45:00,56.01,56.01,55.91,55.92,8500.0,32.4931,32.4931,32.4351,32.4409,8500.0
2011-12-15 14:50:00,55.93,55.93,55.87,55.87,2000.0,32.4467,32.4467,32.4119,32.4119,2000.0
2011-12-15 14:55:00,55.9,55.94,55.88,55.91,10300.0,32.4293,32.4525,32.4177,32.4351,10300.0
2011-12-15 15:00:00,55.9,55.95,55.88,55.95,11400.0,32.4293,32.4583,32.4177,32.4583,11400.0
2011-12-15 15:05:00,55.95,55.98,55.91,55.97,22900.0,32.4583,32.4757,32.4351,32.4699,22900.0
2011-12-15 15:10:00,55.97,56.02,55.93,55.95,14000.0,32.4699,32.4989,32.4467,32.4583,14000.0
2011-12-15 15:15:00,55.95,56.05,55.95,56.04,10700.0,32.4583,32.5163,32.4583,32.5105,10700.0
2011-12-15 15:20:00,56.04,56.06,55.96,55.99,18600.0,32.5105,32.5221,32.4641,32.4815,18600.0
2011-12-15 15:25:00,56.0,56.04,55.94,55.98,9300.0,32.4873,32.5105,32.4525,32.4757,9300.0
2011-12-15 15:30:00,55.98,56.08,55.96,56.07,19200.0,32.4757,32.5337,32.4641,32.5279,19200.0
2011-12-15 15:35:00,56.08,56.09,55.98,56.05,16500.0,32.5337,32.5395,32.4757,32.5163,16500.0
2011-12-15 15:40:00,56.06,56.06,55.95,55.95,20100.0,32.5221,32.5221,32.4583,32.4583,20100.0
2011-12-15 15:45:00,55.94,55.96,55.87,55.96,67500.0,32.4525,32.4641,32.4119,32.4641,67500.0
2011-12-15 15:50:00,55.96,55.96,55.81,55.81,27000.0,32.4641,32.4641,32.3771,32.3771,27000.0
2011-12-15 15:55:00,55.81,55.91,55.8,55.89,15800.0,32.3771,32.4351,32.3713,32.4235,15800.0
2011-12-16 09:30:00,56.16,56.51,56.06,56.44,30500.0,32.5801,32.7832,32.5221,32.7426,30500.0
2011-12-16 09:35:00,56.4,56.57,56.22,56.54,59500.0,32.7194,32.818,32.6149,32.8006,59500.0
2011-12-16 09:40:00,56.53,56.66,56.44,56.49,17900.0,32.7948,32.8702,32.7426,32.7716,17900.0
2011-12-16 09:45:00,56.49,56.6,56.44,56.5,31600.0,32.7716,32.8354,32.7426,32.7774,31600.0
2011-12-16 09:50:00,56.52,56.7,56.52,56.7,58400.0,32.789,32.8934,32.789,32.8934,58400.0
2011-12-16 09:55:00,56.68,56.84,56.68,56.82,51900.0,32.8818,32.9746,32.8818,32.963,51900.0
2011-12-16 10:00:00,56.82,56.91,56.69,56.84,62800.0,32.963,33.0152,32.8876,32.9746,62800.0
2011-12-16 10:05:00,56.85,56.95,56.82,56.91,30600.0,32.9804,33.0384,32.963,33.0152,30600.0
2011-12-16 10:10:00,56.93,56.96,56.86,56.92,31500.0,33.0268,33.0442,32.9862,33.021,31500.0
2011-12-16 10:15:00,56.95,57.0,56.95,56.99,141800.0,33.0384,33.0674,33.0384,33.0616,141800.0
2011-12-16 10:20:00,56.98,57.01,56.97,56.97,72000.0,33.0558,33.0732,33.05,33.05,72000.0
2011-12-16 10:25:00,56.97,56.99,56.83,56.84,23900.0,33.05,33.0616,32.9688,32.9746,23900.0
2011-12-16 10:30:00,56.87,56.93,56.81,56.81,32600.0,32.992,33.0268,32.9572,32.9572,32600.0
2011-12-16 10:35:00,56.82,56.87,56.82,56.86,16600.0,32.963,32.992,32.963,32.9862,16600.0
2011-12-16 10:40:00,56.84,56.85,56.79,56.79,6900.0,32.9746,32.9804,32.9456,32.9456,6900.0
2011-12-16 10:45:00,56.8,56.84,56.78,56.81,9200.0,32.9514,32.9746,32.9398,32.9572,9200.0
2011-12-16 10:50:00,56.83,56.85,56.76,56.78,5100.0,32.9688,32.9804,32.9282,32.9398,5100.0
2011-12-16 10:55:00,56.77,56.78,56.72,56.75,7400.0,32.934,32.9398,32.905,32.9224,7400.0
2011-12-16 11:00:00,56.76,56.78,56.68,56.71,16100.0,32.9282,32.9398,32.8818,32.8992,16100.0
2011-12-16 11:05:00,56.72,56.72,56.63,56.66,18400.0,32.905,32.905,32.8528,32.8702,18400.0
2011-12-16 11:10:00,56.66,56.72,56.66,56.69,7700.0,32.8702,32.905,32.8702,32.8876,7700.0
2011-12-16 11:15:00,56.68,56.75,56.67,56.73,8800.0,32.8818,32.9224,32.876,32.9108,8800.0
2011-12-16 11:20:00,56.73,56.77,56.72,56.76,6400.0,32.9108,32.934,32.905,32.9282,6400.0
2011-12-16 11:25:00,56.76,56.78,56.73,56.74,5100.0,32.9282,32.9398,32.9108,32.9166,5100.0
2011-12-16 11:30:00,56.74,56.76,56.71,56.73,19800.0,32.9166,32.9282,32.8992,32.9108,19800.0
2011-12-16 11:35:00,56.72,56.72,56.67,56.68,14200.0,32.905,32.905,32.876,32.8818,14200.0
2011-12-16 11:40:00,56.69,56.73,56.68,56.71,56800.0,32.8876,32.9108,32.8818,32.8992,56800.0
2011-12-16 11:45:00,56.71,56.71,56.65,56.66,9400.0,32.8992,32.8992,32.8644,32.8702,9400.0
2011-12-16 11:50:00,56.67,56.69,56.66,56.68,6500.0,32.876,32.8876,32.8702,32.8818,6500.0
2011-12-16 11:55:00,56.67,56.68,56.56,56.56,8400.0,32.876,32.8818,32.8122,32.8122,8400.0
2011-12-16 12:00:00,56.53,56.57,56.46,56.57,23500.0,32.7948,32.818,32.7542,32.818,23500.0
2011-12-16 12:05:00,56.55,56.57,56.51,56.51,9400.0,32.8064,32.818,32.7832,32.7832,9400.0
2011-12-16 12:10:00,56.5,56.56,56.5,56.53,14800.0,32.7774,32.8122,32.7774,32.7948,14800.0
2011-12-16 12:15:00,56.54,56.56,56.51,56.51,4300.0,32.8006,32.8122,32.7832,32.7832,4300.0
2011-12-16 12:20:00,56.5,56.52,56.44,56.44,8000.0,32.7774,32.789,32.7426,32.7426,8000.0
2011-12-16 12:25:00,56.44,56.45,56.34,56.37,16200.0,32.7426,32.7484,32.6846,32.702,16200.0
2011-12-16 12:30:00,56.34,56.38,56.21,56.27,19900.0,32.6846,32.7078,32.6091,32.6439,19900.0
2011-12-16 12:35:00,56.26,56.27,56.15,56.24,12000.0,32.6381,32.6439,32.5743,32.6265,12000.0
2011-12-16 12:40:00,56.23,56.29,56.2,56.24,6500.0,32.6207,32.6556,32.6033,32.6265,6500.0
2011-12-16 12:45:00,56.22,56.25,56.18,56.23,12100.0,32.6149,32.6323,32.5917,32.6207,12100.0
2011-12-16 12:50:00,56.23,56.23,56.12,56.19,11600.0,32.6207,32.6207,32.5569,32.5975,11600.0
2011-12-16 12:55:00,56.19,56.27,56.17,56.23,15000.0,32.5975,32.6439,32.5859,32.6207,15000.0
2011-12-16 13:00:00,56.22,56.38,56.22,56.32,29900.0,32.6149,32.7078,32.6149,32.673,29900.0
2011-12-16 13:05:00,56.31,56.33,56.29,56.33,5900.0,32.6672,32.6788,32.6556,32.6788,5900.0
2011-12-16 13:10:00,56.32,56.39,56.32,56.38,6800.0,32.673,32.7136,32.673,32.7078,6800.0
2011-12-16 13:15:00,56.39,56.42,56.36,56.41,23200.0,32.7136,32.731,32.6962,32.7252,23200.0
2011-12-16 13:20:00,56.43,56.45,56.4,56.42,16400.0,32.7368,32.7484,32.7194,32.731,16400.0
2011-12-16 13:25:00,56.4,56.42,56.38,56.4,4600.0,32.7194,32.731,32.7078,32.7194,4600.0
2011-12-16 13:30:00,56.41,56.45,56.41,56.43,4700.0,32.7252,32.7484,32.7252,32.7368,4700.0
2011-12-16 13:35:00,56.43,56.43,56.36,56.37,6000.0,32.7368,32.7368,32.6962,32.702,6000.0
2011-12-16 13:40:00,56.38,56.38,56.34,56.36,3100.0,32.7078,32.7078,32.6846,32.6962,3100.0
2011-12-16 13:45:00,56.34,56.44,56.34,56.44,8900.0,32.6846,32.7426,32.6846,32.7426,8900.0
2011-12-16 13:50:00,56.44,56.47,56.42,56.43,11300.0,32.7426,32.76,32.731,32.7368,11300.0
2011-12-16 13:55:00,56.43,56.47,56.28,56.36,26600.0,32.7368,32.76,32.6497,32.6962,26600.0
2011-12-16 14:00:00,56.36,56.38,56.28,56.31,7100.0,32.6962,32.7078,32.6497,32.6672,7100.0
2011-12-16 14:05:00,56.33,56.36,56.26,56.27,10300.0,32.6788,32.6962,32.6381,32.6439,10300.0
2011-12-16 14:10:00,56.25,56.36,56.23,56.36,14600.0,32.6323,32.6962,32.6207,32.6962,14600.0
2011-12-16 14:15:00,56.35,56.35,56.28,56.32,16300.0,32.6904,32.6904,32.6497,32.673,16300.0
2011-12-16 14:20:00,56.33,56.33,56.25,56.26,16900.0,32.6788,32.6788,32.6323,32.6381,16900.0
2011-12-16 14:25:00,56.25,56.28,56.24,56.24,13000.0,32.6323,32.6497,32.6265,32.6265,13000.0
2011-12-16 14:30:00,56.24,56.33,56.2,56.33,15600.0,32.6265,32.6788,32.6033,32.6788,15600.0
2011-12-16 14:35:00,56.31,56.33,56.27,56.31,6600.0,32.6672,32.6788,32.6439,32.6672,6600.0
2011-12-16 14:40:00,56.32,56.34,56.29,56.34,15700.0,32.673,32.6846,32.6556,32.6846,15700.0
2011-12-16 14:45:00,56.33,56.45,56.33,56.43,21500.0,32.6788,32.7484,32.6788,32.7368,21500.0
2011-12-16 14:50:00,56.45,56.46,56.42,56.42,7000.0,32.7484,32.7542,32.731,32.731,7000.0
2011-12-16 14:55:00,56.43,56.43,56.36,56.38,14100.0,32.7368,32.7368,32.6962,32.7078,14100.0
2011-12-16 15:00:00,56.39,56.43,56.39,56.4,10700.0,32.7136,32.7368,32.7136,32.7194,10700.0
2011-12-16 15:05:00,56.41,56.42,56.38,56.38,18600.0,32.7252,32.731,32.7078,32.7078,18600.0
2011-12-16 15:10:00,56.38,56.47,56.37,56.45,18200.0,32.7078,32.76,32.702,32.7484,18200.0
2011-12-16 15:15:00,56.45,56.49,56.44,56.45,28200.0,32.7484,32.7716,32.7426,32.7484,28200.0
2011-12-16 15:20:00,56.46,56.48,56.35,56.37,36300.0,32.7542,32.7658,32.6904,32.702,36300.0
2011-12-16 15:25:00,56.39,56.44,56.34,56.34,14500.0,32.7136,32.7426,32.6846,32.6846,14500.0
2011-12-16 15:30:00,56.35,56.48,56.35,56.45,19500.0,32.6904,32.7658,32.6904,32.7484,19500.0
2011-12-16 15:35:00,56.44,56.48,56.39,56.4,32500.0,32.7426,32.7658,32.7136,32.7194,32500.0
2011-12-16 15:40:00,56.4,56.44,56.36,56.37,34700.0,32.7194,32.7426,32.6962,32.702,34700.0
2011-12-16 15:45:00,56.35,56.44,56.31,56.43,28100.0,32.6904,32.7426,32.6672,32.7368,28100.0
2011-12-16 15:50:00,56.43,56.48,56.42,56.45,23000.0,32.7368,32.7658,32.731,32.7484,23000.0
2011-12-16 15:55:00,56.44,56.58,56.44,56.53,75600.0,32.7426,32.8238,32.7426,32.7948,75600.0
2011-12-19 09:30:00,56.65,56.82,56.58,56.6,56200.0,32.8644,32.963,32.8238,32.8354,56200.0
2011-12-19 09:35:00,56.58,56.75,56.49,56.7,26700.0,32.8238,32.9224,32.7716,32.8934,26700.0
2011-12-19 09:40:00,56.68,56.78,56.6,56.77,19100.0,32.8818,32.9398,32.8354,32.934,19100.0
2011-12-19 09:45:00,56.77,56.78,56.68,56.7,18300.0,32.934,32.9398,32.8818,32.8934,18300.0
2011-12-19 09:50:00,56.7,56.71,56.63,56.66,10700.0,32.8934,32.8992,32.8528,32.8702,10700.0
2011-12-19 09:55:00,56.65,56.68,56.57,56.67,29800.0,32.8644,32.8818,32.818,32.876,29800.0
2011-12-19 10:00:00,56.65,56.67,56.53,56.57,54300.0,32.8644,32.876,32.7948,32.818,54300.0
2011-12-19 10:05:00,56.57,56.63,56.54,56.58,49900.0,32.818,32.8528,32.8006,32.8238,49900.0
2011-12-19 10:10:00,56.57,56.69,56.56,56.66,29200.0,32.818,32.8876,32.8122,32.8702,29200.0
2011-12-19 10:15:00,56.69,56.75,56.67,56.69,14100.0,32.8876,32.9224,32.876,32.8876,14100.0
2011-12-19 10:20:00,56.7,56.72,56.65,56.65,20700.0,32.8934,32.905,32.8644,32.8644,20700.0
2011-12-19 10:25:00,56.65,56.7,56.65,56.7,12300.0,32.8644,32.8934,32.8644,32.8934,12300.0
2011-12-19 10:30:00,56.73,56.8,56.73,56.78,20200.0,32.9108,32.9514,32.9108,32.9398,20200.0
2011-12-19 10:35:00,56.79,56.87,56.76,56.82,11300.0,32.9456,32.992,32.9282,32.963,11300.0
2011-12-19 10:40:00,56.83,56.83,56.74,56.77,13300.0,32.9688,32.9688,32.9166,32.934,13300.0
2011-12-19 10:45:00,56.75,56.75,56.54,56.56,15800.0,32.9224,32.9224,32.8006,32.8122,15800.0
2011-12-19 10:50:00,56.55,56.56,56.49,56.49,31000.0,32.8064,32.8122,32.7716,32.7716,31000.0
2011-12-19 10:55:00,56.49,56.5,56.43,56.44,15300.0,32.7716,32.7774,32.7368,32.7426,15300.0
2011-12-19 11:00:00,56.44,56.46,56.36,56.38,8800.0,32.7426,32.7542,32.6962,32.7078,8800.0
2011-12-19 11:05:00,56.38,56.39,56.24,56.26,12900.0,32.7078,32.7136,32.6265,32.6381,12900.0
2011-12-19 11:10:00,56.27,56.31,56.26,56.31,8100.0,32.6439,32.6672,32.6381,32.6672,8100.0
2011-12-19 11:15:00,56.3,56.41,56.28,56.39,5100.0,32.6614,32.7252,32.6497,32.7136,5100.0
2011-12-19 11:20:00,56.4,56.63,56.39,56.63,20600.0,32.7194,32.8528,32.7136,32.8528,20600.0
2011-12-19 11:25:00,56.64,56.8,56.64,56.69,32800.0,32.8586,32.9514,32.8586,32.8876,32800.0
2011-12-19 11:30:00,56.7,56.7,56.51,56.53,12600.0,32.8934,32.8934,32.7832,32.7948,12600.0
2011-12-19 11:35:00,56.52,56.52,56.42,56.42,9700.0,32.789,32.789,32.731,32.731,9700.0
2011-12-19 11:40:00,56.42,56.43,56.3,56.32,14600.0,32.731,32.7368,32.6614,32.673,14600.0
2011-12-19 11:45:00,56.34,56.34,56.23,56.25,8100.0,32.6846,32.6846,32.6207,32.6323,8100.0
2011-12-19 11:50:00,56.24,56.37,56.24,56.34,8200.0,32.6265,32.702,32.6265,32.6846,8200.0
2011-12-19 11:55:00,56.34,56.38,56.33,56.36,4000.0,32.6846,32.7078,32.6788,32.6962,4000.0
2011-12-19 12:00:00,56.31,56.43,56.31,56.38,6200.0,32.6672,32.7368,32.6672,32.7078,6200.0
2011-12-19 12:05:00,56.4,56.44,56.34,56.44,7400.0,32.7194,32.7426,32.6846,32.7426,7400.0
2011-12-19 12:10:00,56.45,56.45,56.38,56.41,5600.0,32.7484,32.7484,32.7078,32.7252,5600.0
2011-12-19 12:15:00,56.4,56.43,56.37,56.41,10700.0,32.7194,32.7368,32.702,32.7252,10700.0
2011-12-19 12:20:00,56.42,56.48,56.42,56.45,11000.0,32.731,32.7658,32.731,32.7484,11000.0
2011-12-19 12:25:00,56.43,56.46,56.43,56.44,9600.0,32.7368,32.7542,32.7368,32.7426,9600.0
2011-12-19 12:30:00,56.44,56.44,56.35,56.38,18500.0,32.7426,32.7426,32.6904,32.7078,18500.0
2011-12-19 12:35:00,56.39,56.39,56.35,56.36,16100.0,32.7136,32.7136,32.6904,32.6962,16100.0
2011-12-19 12:40:00,56.36,56.39,56.34,56.39,6700.0,32.6962,32.7136,32.6846,32.7136,6700.0
2011-12-19 12:45:00,56.39,56.42,56.39,56.4,6700.0,32.7136,32.731,32.7136,32.7194,6700.0
2011-12-19 12:50:00,56.41,56.45,56.39,56.41,16600.0,32.7252,32.7484,32.7136,32.7252,16600.0
2011-12-19 12:55:00,56.4,56.47,56.39,56.47,7600.0,32.7194,32.76,32.7136,32.76,7600.0
2011-12-19 13:00:00,56.48,56.48,56.44,56.44,4700.0,32.7658,32.7658,32.7426,32.7426,4700.0
2011-12-19 13:05:00,56.45,56.45,56.42,56.44,7200.0,32.7484,32.7484,32.731,32.7426,7200.0
2011-12-19 13:10:00,56.44,56.45,56.4,56.4,6300.0,32.7426,32.7484,32.7194,32.7194,6300.0
2011-12-19 13:15:00,56.4,56.42,56.35,56.35,6900.0,32.7194,32.731,32.6904,32.6904,6900.0
2011-12-19 13:20:00,56.37,56.41,56.34,56.41,6400.0,32.702,32.7252,32.6846,32.7252,6400.0
2011-12-19 13:25:00,56.42,56.42,56.36,56.38,6600.0,32.731,32.731,32.6962,32.7078,6600.0
2011-12-19 13:30:00,56.39,56.42,56.35,56.38,11900.0,32.7136,32.731,32.6904,32.7078,11900.0
2011-12-19 13:35:00,56.37,56.41,56.35,56.37,15500.0,32.702,32.7252,32.6904,32.702,15500.0
2011-12-19 13:40:00,56.37,56.43,56.36,56.43,38400.0,32.702,32.7368,32.6962,32.7368,38400.0
2011-12-19 13:45:00,56.43,56.5,56.42,56.5,7500.0,32.7368,32.7774,32.731,32.7774,7500.0
2011-12-19 13:50:00,56.51,56.63,56.49,56.62,10400.0,32.7832,32.8528,32.7716,32.847,10400.0
2011-12-19 13:55:00,56.63,56.65,56.6,56.61,7200.0,32.8528,32.8644,32.8354,32.8412,7200.0
2011-12-19 14:00:00,56.59,56.61,56.56,56.61,9100.0,32.8296,32.8412,32.8122,32.8412,9100.0
2011-12-19 14:05:00,56.59,56.62,56.57,56.59,8100.0,32.8296,32.847,32.818,32.8296,8100.0
2011-12-19 14:10:00,56.59,56.59,56.53,56.55,9700.0,32.8296,32.8296,32.7948,32.8064,9700.0
2011-12-19 14:15:00,56.53,56.6,56.46,56.47,11400.0,32.7948,32.8354,32.7542,32.76,11400.0
2011-12-19 14:20:00,56.47,56.5,56.42,56.46,18600.0,32.76,32.7774,32.731,32.7542,18600.0
2011-12-19 14:25:00,56.48,56.49,56.43,56.45,6700.0,32.7658,32.7716,32.7368,32.7484,6700.0
2011-12-19 14:30:00,56.45,56.48,56.43,56.43,7400.0,32.7484,32.7658,32.7368,32.7368,7400.0
2011-12-19 14:35:00,56.43,56.45,56.4,56.41,16300.0,32.7368,32.7484,32.7194,32.7252,16300.0
2011-12-19 14:40:00,56.43,56.45,56.41,56.44,5000.0,32.7368,32.7484,32.7252,32.7426,5000.0
2011-12-19 14:45:00,56.43,56.44,56.4,56.41,30900.0,32.7368,32.7426,32.7194,32.7252,30900.0
2011-12-19 14:50:00,56.4,56.41,56.36,56.37,21300.0,32.7194,32.7252,32.6962,32.702,21300.0
2011-12-19 14:55:00,56.38,56.45,56.36,56.44,12800.0,32.7078,32.7484,32.6962,32.7426,12800.0
2011-12-19 15:00:00,56.44,56.45,56.25,56.25,23200.0,32.7426,32.7484,32.6323,32.6323,23200.0
2011-12-19 15:05:00,56.24,56.31,56.09,56.14,22700.0,32.6265,32.6672,32.5395,32.5685,22700.0
2011-12-19 15:10:00,56.12,56.16,56.06,56.08,9300.0,32.5569,32.5801,32.5221,32.5337,9300.0
2011-12-19 15:15:00,56.06,56.18,56.06,56.18,16400.0,32.5221,32.5917,32.5221,32.5917,16400.0
2011-12-19 15:20:00,56.16,56.17,56.05,56.05,26100.0,32.5801,32.5859,32.5163,32.5163,26100.0
2011-12-19 15:25:00,56.04,56.1,56.0,56.02,10900.0,32.5105,32.5453,32.4873,32.4989,10900.0
2011-12-19 15:30:00,56.0,56.06,55.98,56.01,37900.0,32.4873,32.5221,32.4757,32.4931,37900.0
2011-12-19 15:35:00,56.0,56.09,55.98,56.08,18200.0,32.4873,32.5395,32.4757,32.5337,18200.0
2011-12-19 15:40:00,56.07,56.08,55.96,56.04,21900.0,32.5279,32.5337,32.4641,32.5105,21900.0
2011-12-19 15:45:00,56.02,56.07,55.94,55.98,25100.0,32.4989,32.5279,32.4525,32.4757,25100.0
2011-12-19 15:50:00,55.98,56.01,55.91,55.94,21300.0,32.4757,32.4931,32.4351,32.4525,21300.0
2011-12-19 15:55:00,55.94,56.02,55.92,56.02,59000.0,32.4525,32.4989,32.4409,32.4989,59000.0
2011-12-20 09:30:00,56.85,56.95,56.68,56.82,54700.0,32.9804,33.0384,32.8818,32.963,54700.0
2011-12-20 09:35:00,56.82,57.14,56.81,57.13,28300.0,32.963,33.1487,32.9572,33.1429,28300.0
2011-12-20 09:40:00,57.13,57.33,57.11,57.33,19600.0,33.1429,33.2589,33.1313,33.2589,19600.0
2011-12-20 09:45:00,57.35,57.4,57.18,57.22,47700.0,33.2705,33.2995,33.1719,33.1951,47700.0
2011-12-20 09:50:00,57.24,57.25,57.12,57.12,15500.0,33.2067,33.2125,33.1371,33.1371,15500.0
2011-12-20 09:55:00,57.1,57.19,57.08,57.19,12600.0,33.1255,33.1777,33.1139,33.1777,12600.0
2011-12-20 10:00:00,57.2,57.29,57.18,57.29,27500.0,33.1835,33.2357,33.1719,33.2357,27500.0
2011-12-20 10:05:00,57.29,57.3,57.22,57.25,8400.0,33.2357,33.2415,33.1951,33.2125,8400.0
2011-12-20 10:10:00,57.24,57.25,57.21,57.24,12900.0,33.2067,33.2125,33.1893,33.2067,12900.0
2011-12-20 10:15:00,57.24,57.26,57.18,57.18,11300.0,33.2067,33.2183,33.1719,33.1719,11300.0
2011-12-20 10:20:00,57.18,57.25,57.18,57.25,6000.0,33.1719,33.2125,33.1719,33.2125,6000.0
2011-12-20 10:25:00,57.25,57.38,57.25,57.32,31300.0,33.2125,33.2879,33.2125,33.2531,31300.0
2011-12-20 10:30:00,57.33,57.37,57.31,57.34,42800.0,33.2589,33.2821,33.2473,33.2647,42800.0
2011-12-20 10:35:00,57.34,57.37,57.31,57.34,10000.0,33.2647,33.2821,33.2473,33.2647,10000.0
2011-12-20 10:40:00,57.35,57.4,57.35,57.38,7100.0,33.2705,33.2995,33.2705,33.2879,7100.0
2011-12-20 10:45:00,57.39,57.4,57.37,57.39,6200.0,33.2937,33.2995,33.2821,33.2937,6200.0
2011-12-20 10:50:00,57.39,57.44,57.39,57.4,24500.0,33.2937,33.3227,33.2937,33.2995,24500.0
2011-12-20 10:55:00,57.4,57.45,57.4,57.44,28200.0,33.2995,33.3285,33.2995,33.3227,28200.0
2011-12-20 11:00:00,57.45,57.54,57.44,57.53,13900.0,33.3285,33.3807,33.3227,33.3749,13900.0
2011-12-20 11:05:00,57.53,57.55,57.53,57.55,7800.0,33.3749,33.3865,33.3749,33.3865,7800.0
2011-12-20 11:10:00,57.55,57.57,57.5,57.52,21500.0,33.3865,33.3981,33.3575,33.3691,21500.0
2011-12-20 11:15:00,57.52,57.55,57.5,57.55,34800.0,33.3691,33.3865,33.3575,33.3865,34800.0
2011-12-20 11:20:00,57.55,57.55,57.46,57.46,6400.0,33.3865,33.3865,33.3343,33.3343,6400.0
2011-12-20 11:25:00,57.46,57.47,57.34,57.37,10200.0,33.3343,33.3401,33.2647,33.2821,10200.0
2011-12-20 11:30:00,57.4,57.4,57.36,57.37,8200.0,33.2995,33.2995,33.2763,33.2821,8200.0
2011-12-20 11:35:00,57.38,57.4,57.33,57.33,6300.0,33.2879,33.2995,33.2589,33.2589,6300.0
2011-12-20 11:40:00,57.33,57.33,57.27,57.28,8500.0,33.2589,33.2589,33.2241,33.2299,8500.0
2011-12-20 11:45:00,57.28,57.4,57.26,57.4,9100.0,33.2299,33.2995,33.2183,33.2995,9100.0
2011-12-20 11:50:00,57.42,57.43,57.26,57.31,13100.0,33.3111,33.3169,33.2183,33.2473,13100.0
2011-12-20 11:55:00,57.31,57.38,57.31,57.38,6100.0,33.2473,33.2879,33.2473,33.2879,6100.0
2011-12-20 12:00:00,57.4,57.4,57.33,57.36,5900.0,33.2995,33.2995,33.2589,33.2763,5900.0
2011-12-20 12:05:00,57.35,57.39,57.35,57.38,4400.0,33.2705,33.2937,33.2705,33.2879,4400.0
2011-12-20 12:10:00,57.37,57.41,57.37,57.39,3000.0,33.2821,33.3053,33.2821,33.2937,3000.0
2011-12-20 12:15:00,57.38,57.42,57.38,57.39,7000.0,33.2879,33.3111,33.2879,33.2937,7000.0
2011-12-20 12:20:00,57.39,57.44,57.39,57.41,3900.0,33.2937,33.3227,33.2937,33.3053,3900.0
2011-12-20 12:25:00,57.42,57.43,57.41,57.41,3000.0,33.3111,33.3169,33.3053,33.3053,3000.0
2011-12-20 12:30:00,57.41,57.45,57.4,57.45,11200.0,33.3053,33.3285,33.2995,33.3285,11200.0
2011-12-20 12:35:00,57.45,57.46,57.44,57.45,4400.0,33.3285,33.3343,33.3227,33.3285,4400.0
2011-12-20 12:40:00,57.46,57.49,57.45,57.45,1700.0,33.3343,33.3517,33.3285,33.3285,1700.0
2011-12-20 12:45:00,57.46,57.48,57.44,57.44,10700.0,33.3343,33.3459,33.3227,33.3227,10700.0
2011-12-20 12:50:00,57.45,57.47,57.44,57.46,3700.0,33.3285,33.3401,33.3227,33.3343,3700.0
2011-12-20 12:55:00,57.44,57.48,57.43,57.47,4300.0,33.3227,33.3459,33.3169,33.3401,4300.0
2011-12-20 13:00:00,57.49,57.54,57.47,57.49,9900.0,33.3517,33.3807,33.3401,33.3517,9900.0
2011-12-20 13:05:00,57.48,57.54,57.46,57.52,13200.0,33.3459,33.3807,33.3343,33.3691,13200.0
2011-12-20 13:10:00,57.52,57.55,57.51,57.52,5500.0,33.3691,33.3865,33.3633,33.3691,5500.0
2011-12-20 13:15:00,57.54,57.54,57.51,57.52,5500.0,33.3807,33.3807,33.3633,33.3691,5500.0
2011-12-20 13:20:00,57.53,57.54,57.52,57.53,12800.0,33.3749,33.3807,33.3691,33.3749,12800.0
2011-12-20 13:25:00,57.54,57.55,57.51,57.52,8500.0,33.3807,33.3865,33.3633,33.3691,8500.0
2011-12-20 13:30:00,57.51,57.53,57.5,57.53,1700.0,33.3633,33.3749,33.3575,33.3749,1700.0
2011-12-20 13:35:00,57.52,57.57,57.52,57.56,12500.0,33.3691,33.3981,33.3691,33.3923,12500.0
2011-12-20 13:40:00,57.56,57.58,57.55,57.58,16500.0,33.3923,33.4039,33.3865,33.4039,16500.0
2011-12-20 13:45:00,57.57,57.6,57.56,57.6,5500.0,33.3981,33.4155,33.3923,33.4155,5500.0
2011-12-20 13:50:00,57.61,57.62,57.59,57.6,9000.0,33.4213,33.4271,33.4097,33.4155,9000.0
2011-12-20 13:55:00,57.59,57.61,57.59,57.6,8100.0,33.4097,33.4213,33.4097,33.4155,8100.0
2011-12-20 14:00:00,57.61,57.61,57.49,57.53,6700.0,33.4213,33.4213,33.3517,33.3749,6700.0
2011-12-20 14:05:00,57.52,57.57,57.51,57.57,5100.0,33.3691,33.3981,33.3633,33.3981,5100.0
2011-12-20 14:10:00,57.57,57.6,57.56,57.58,7500.0,33.3981,33.4155,33.3923,33.4039,7500.0
2011-12-20 14:15:00,57.59,57.6,57.58,57.6,8300.0,33.4097,33.4155,33.4039,33.4155,8300.0
2011-12-20 14:20:00,57.59,57.63,57.58,57.62,12600.0,33.4097,33.4329,33.4039,33.4271,12600.0
2011-12-20 14:25:00,57.62,57.64,57.62,57.63,17000.0,33.4271,33.4387,33.4271,33.4329,17000.0
2011-12-20 14:30:00,57.64,57.71,57.64,57.71,18200.0,33.4387,33.4793,33.4387,33.4793,18200.0
2011-12-20 14:35:00,57.71,57.72,57.71,57.72,14200.0,33.4793,33.4851,33.4793,33.4851,14200.0
2011-12-20 14:40:00,57.72,57.82,57.72,57.82,25300.0,33.4851,33.5432,33.4851,33.5432,25300.0
2011-12-20 14:45:00,57.82,57.82,57.73,57.76,18400.0,33.5432,33.5432,33.4909,33.5083,18400.0
2011-12-20 14:50:00,57.78,57.79,57.77,57.79,5700.0,33.5199,33.5257,33.5141,33.5257,5700.0
2011-12-20 14:55:00,57.78,57.79,57.76,57.78,10500.0,33.5199,33.5257,33.5083,33.5199,10500.0
2011-12-20 15:00:00,57.79,57.79,57.76,57.77,23800.0,33.5257,33.5257,33.5083,33.5141,23800.0
2011-12-20 15:05:00,57.77,57.79,57.73,57.77,31200.0,33.5141,33.5257,33.4909,33.5141,31200.0
2011-12-20 15:10:00,57.78,57.79,57.72,57.73,31100.0,33.5199,33.5257,33.4851,33.4909,31100.0
2011-12-20 15:15:00,57.73,57.76,57.72,57.72,12200.0,33.4909,33.5083,33.4851,33.4851,12200.0
2011-12-20 15:20:00,57.72,57.73,57.69,57.72,33700.0,33.4851,33.4909,33.4677,33.4851,33700.0
2011-12-20 15:25:00,57.71,57.78,57.69,57.76,15700.0,33.4793,33.5199,33.4677,33.5083,15700.0
2011-12-20 15:30:00,57.77,57.78,57.7,57.71,28500.0,33.5141,33.5199,33.4735,33.4793,28500.0
2011-12-20 15:35:00,57.7,57.74,57.61,57.7,17200.0,33.4735,33.4967,33.4213,33.4735,17200.0
2011-12-20 15:40:00,57.7,57.76,57.66,57.7,24700.0,33.4735,33.5083,33.4503,33.4735,24700.0
2011-12-20 15:45:00,57.76,57.77,57.71,57.73,18700.0,33.5083,33.5141,33.4793,33.4909,18700.0
2011-12-20 15:50:00,57.73,57.77,57.73,57.77,56900.0,33.4909,33.5141,33.4909,33.5141,56900.0
2011-12-20 15:55:00,57.79,57.8,57.72,57.73,48700.0,33.5257,33.5315,33.4851,33.4909,48700.0
2011-12-21 09:30:00,57.73,57.83,57.39,57.39,62100.0,33.4909,33.549,33.2937,33.2937,62100.0
2011-12-21 09:35:00,57.45,57.6,57.37,57.59,32000.0,33.3285,33.4155,33.2821,33.4097,32000.0
2011-12-21 09:40:00,57.55,57.62,57.52,57.54,12600.0,33.3865,33.4271,33.3691,33.3807,12600.0
2011-12-21 09:45:00,57.54,57.68,57.53,57.68,11800.0,33.3807,33.4619,33.3749,33.4619,11800.0
2011-12-21 09:50:00,57.67,57.73,57.62,57.62,20200.0,33.4561,33.4909,33.4271,33.4271,20200.0
2011-12-21 09:55:00,57.62,57.67,57.53,57.55,22800.0,33.4271,33.4561,33.3749,33.3865,22800.0
2011-12-21 10:00:00,57.52,57.54,57.36,57.49,39300.0,33.3691,33.3807,33.2763,33.3517,39300.0
2011-12-21 10:05:00,57.49,57.54,57.46,57.49,11100.0,33.3517,33.3807,33.3343,33.3517,11100.0
2011-12-21 10:10:00,57.5,57.68,57.5,57.68,14400.0,33.3575,33.4619,33.3575,33.4619,14400.0
2011-12-21 10:15:00,57.69,57.78,57.68,57.72,16400.0,33.4677,33.5199,33.4619,33.4851,16400.0
2011-12-21 10:20:00,57.72,57.81,57.71,57.72,12500.0,33.4851,33.5373,33.4793,33.4851,12500.0
2011-12-21 10:25:00,57.65,57.67,57.62,57.67,11400.0,33.4445,33.4561,33.4271,33.4561,11400.0
2011-12-21 10:30:00,57.66,57.67,57.55,57.67,15200.0,33.4503,33.4561,33.3865,33.4561,15200.0
2011-12-21 10:35:00,57.67,57.68,57.62,57.63,13100.0,33.4561,33.4619,33.4271,33.4329,13100.0
2011-12-21 10:40:00,57.66,57.69,57.54,57.54,12700.0,33.4503,33.4677,33.3807,33.3807,12700.0
2011-12-21 10:45:00,57.55,57.61,57.54,57.59,8400.0,33.3865,33.4213,33.3807,33.4097,8400.0
2011-12-21 10:50:00,57.58,57.58,57.52,57.54,7700.0,33.4039,33.4039,33.3691,33.3807,7700.0
2011-12-21 10:55:00,57.54,57.54,57.47,57.5,20700.0,33.3807,33.3807,33.3401,33.3575,20700.0
2011-12-21 11:00:00,57.5,57.5,57.44,57.44,10000.0,33.3575,33.3575,33.3227,33.3227,10000.0
2011-12-21 11:05:00,57.43,57.44,57.4,57.41,9400.0,33.3169,33.3227,33.2995,33.3053,9400.0
2011-12-21 11:10:00,57.44,57.44,57.38,57.39,21900.0,33.3227,33.3227,33.2879,33.2937,21900.0
2011-12-21 11:15:00,57.4,57.4,57.34,57.38,9100.0,33.2995,33.2995,33.2647,33.2879,9100.0
2011-12-21 11:20:00,57.37,57.41,57.37,57.4,3100.0,33.2821,33.3053,33.2821,33.2995,3100.0
2011-12-21 11:25:00,57.41,57.5,57.4,57.5,10100.0,33.3053,33.3575,33.2995,33.3575,10100.0
2011-12-21 11:30:00,57.5,57.52,57.47,57.5,8700.0,33.3575,33.3691,33.3401,33.3575,8700.0
2011-12-21 11:35:00,57.51,57.51,57.47,57.47,7300.0,33.3633,33.3633,33.3401,33.3401,7300.0
2011-12-21 11:40:00,57.48,57.52,57.44,57.51,17300.0,33.3459,33.3691,33.3227,33.3633,17300.0
2011-12-21 11:45:00,57.52,57.59,57.52,57.57,8500.0,33.3691,33.4097,33.3691,33.3981,8500.0
2011-12-21 11:50:00,57.58,57.59,57.57,57.58,8700.0,33.4039,33.4097,33.3981,33.4039,8700.0
2011-12-21 11:55:00,57.57,57.58,57.49,57.55,9600.0,33.3981,33.4039,33.3517,33.3865,9600.0
2011-12-21 12:00:00,57.56,57.56,57.5,57.54,7000.0,33.3923,33.3923,33.3575,33.3807,7000.0
2011-12-21 12:05:00,57.53,57.53,57.36,57.42,26400.0,33.3749,33.3749,33.2763,33.3111,26400.0
2011-12-21 12:10:00,57.42,57.46,57.41,57.44,13400.0,33.3111,33.3343,33.3053,33.3227,13400.0
2011-12-21 12:15:00,57.44,57.47,57.43,57.46,12100.0,33.3227,33.3401,33.3169,33.3343,12100.0
2011-12-21 12:20:00,57.47,57.47,57.35,57.35,16700.0,33.3401,33.3401,33.2705,33.2705,16700.0
2011-12-21 12:25:00,57.42,57.42,57.27,57.33,11700.0,33.3111,33.3111,33.2241,33.2589,11700.0
2011-12-21 12:30:00,57.32,57.34,57.3,57.33,9500.0,33.2531,33.2647,33.2415,33.2589,9500.0
2011-12-21 12:35:00,57.32,57.42,57.31,57.42,6700.0,33.2531,33.3111,33.2473,33.3111,6700.0
2011-12-21 12:40:00,57.4,57.42,57.38,57.38,4600.0,33.2995,33.3111,33.2879,33.2879,4600.0
2011-12-21 12:45:00,57.39,57.43,57.37,57.42,10600.0,33.2937,33.3169,33.2821,33.3111,10600.0
2011-12-21 12:50:00,57.43,57.46,57.43,57.46,6900.0,33.3169,33.3343,33.3169,33.3343,6900.0
2011-12-21 12:55:00,57.46,57.51,57.46,57.48,6000.0,33.3343,33.3633,33.3343,33.3459,6000.0
2011-12-21 13:00:00,57.5,57.57,57.46,57.53,11800.0,33.3575,33.3981,33.3343,33.3749,11800.0
2011-12-21 13:05:00,57.53,57.56,57.49,57.49,11900.0,33.3749,33.3923,33.3517,33.3517,11900.0
2011-12-21 13:10:00,57.48,57.5,57.46,57.47,5100.0,33.3459,33.3575,33.3343,33.3401,5100.0
2011-12-21 13:15:00,57.48,57.48,57.44,57.44,4800.0,33.3459,33.3459,33.3227,33.3227,4800.0
2011-12-21 13:20:00,57.44,57.5,57.44,57.49,7700.0,33.3227,33.3575,33.3227,33.3517,7700.0
2011-12-21 13:25:00,57.51,57.51,57.44,57.46,8500.0,33.3633,33.3633,33.3227,33.3343,8500.0
2011-12-21 13:30:00,57.46,57.47,57.44,57.45,4700.0,33.3343,33.3401,33.3227,33.3285,4700.0
2011-12-21 13:35:00,57.44,57.51,57.44,57.48,4300.0,33.3227,33.3633,33.3227,33.3459,4300.0
2011-12-21 13:40:00,57.48,57.49,57.4,57.41,21300.0,33.3459,33.3517,33.2995,33.3053,21300.0
2011-12-21 13:45:00,57.41,57.48,57.4,57.46,5000.0,33.3053,33.3459,33.2995,33.3343,5000.0
2011-12-21 13:50:00,57.47,57.55,57.46,57.53,30700.0,33.3401,33.3865,33.3343,33.3749,30700.0
2011-12-21 13:55:00,57.52,57.58,57.52,57.57,15000.0,33.3691,33.4039,33.3691,33.3981,15000.0
2011-12-21 14:00:00,57.58,57.64,57.56,57.64,29100.0,33.4039,33.4387,33.3923,33.4387,29100.0
2011-12-21 14:05:00,57.63,57.63,57.56,57.56,13200.0,33.4329,33.4329,33.3923,33.3923,13200.0
2011-12-21 14:10:00,57.57,57.57,57.53,57.54,13000.0,33.3981,33.3981,33.3749,33.3807,13000.0
2011-12-21 14:15:00,57.55,57.56,57.48,57.5,23400.0,33.3865,33.3923,33.3459,33.3575,23400.0
2011-12-21 14:20:00,57.5,57.52,57.47,57.49,10900.0,33.3575,33.3691,33.3401,33.3517,10900.0
2011-12-21 14:25:00,57.51,57.56,57.5,57.52,12800.0,33.3633,33.3923,33.3575,33.3691,12800.0
2011-12-21 14:30:00,57.54,57.56,57.5,57.51,18300.0,33.3807,33.3923,33.3575,33.3633,18300.0
2011-12-21 14:35:00,57.51,57.62,57.51,57.58,18200.0,33.3633,33.4271,33.3633,33.4039,18200.0
2011-12-21 14:40:00,57.59,57.67,57.59,57.67,27000.0,33.4097,33.4561,33.4097,33.4561,27000.0
2011-12-21 14:45:00,57.67,57.72,57.66,57.68,19600.0,33.4561,33.4851,33.4503,33.4619,19600.0
2011-12-21 14:50:00,57.67,57.7,57.66,57.66,7500.0,33.4561,33.4735,33.4503,33.4503,7500.0
2011-12-21 14:55:00,57.67,57.71,57.62,57.62,12600.0,33.4561,33.4793,33.4271,33.4271,12600.0
2011-12-21 15:00:00,57.63,57.65,57.56,57.63,20900.0,33.4329,33.4445,33.3923,33.4329,20900.0
2011-12-21 15:05:00,57.63,57.68,57.63,57.68,16200.0,33.4329,33.4619,33.4329,33.4619,16200.0
2011-12-21 15:10:00,57.69,57.7,57.63,57.68,41900.0,33.4677,33.4735,33.4329,33.4619,41900.0
2011-12-21 15:15:00,57.68,57.74,57.66,57.72,23000.0,33.4619,33.4967,33.4503,33.4851,23000.0
2011-12-21 15:20:00,57.74,57.76,57.72,57.74,18900.0,33.4967,33.5083,33.4851,33.4967,18900.0
2011-12-21 15:25:00,57.74,57.77,57.71,57.72,20000.0,33.4967,33.5141,33.4793,33.4851,20000.0
2011-12-21 15:30:00,57.73,57.89,57.73,57.83,21800.0,33.4909,33.5838,33.4909,33.549,21800.0
2011-12-21 15:35:00,57.83,57.94,57.83,57.88,17800.0,33.549,33.6128,33.549,33.578,17800.0
2011-12-21 15:40:00,57.88,57.88,57.79,57.81,25400.0,33.578,33.578,33.5257,33.5373,25400.0
2011-12-21 15:45:00,57.82,57.83,57.67,57.73,33800.0,33.5432,33.549,33.4561,33.4909,33800.0
2011-12-21 15:50:00,57.73,57.73,57.61,57.72,22800.0,33.4909,33.4909,33.4213,33.4851,22800.0
2011-12-21 15:55:00,57.72,57.82,57.72,57.78,55000.0,33.4851,33.5432,33.4851,33.5199,55000.0
2011-12-22 09:30:00,57.95,58.17,57.82,58.04,81600.0,33.6186,33.7462,33.5432,33.6708,81600.0
2011-12-22 09:35:00,58.06,58.35,58.04,58.31,30900.0,33.6824,33.8506,33.6708,33.8274,30900.0
2011-12-22 09:40:00,58.32,58.49,58.31,58.47,23000.0,33.8332,33.9318,33.8274,33.9202,23000.0
2011-12-22 09:45:00,58.41,58.46,58.34,58.36,33500.0,33.8854,33.9144,33.8448,33.8564,33500.0
2011-12-22 09:50:00,58.36,58.43,58.34,58.43,36500.0,33.8564,33.897,33.8448,33.897,36500.0
2011-12-22 09:55:00,58.44,58.52,58.42,58.52,12300.0,33.9028,33.9492,33.8912,33.9492,12300.0
2011-12-22 10:00:00,58.51,58.67,58.51,58.65,19200.0,33.9434,34.0363,33.9434,34.0247,19200.0
2011-12-22 10:05:00,58.63,58.64,58.52,58.54,17500.0,34.0131,34.0189,33.9492,33.9608,17500.0
2011-12-22 10:10:00,58.54,58.65,58.54,58.65,19700.0,33.9608,34.0247,33.9608,34.0247,19700.0
2011-12-22 10:15:00,58.65,58.69,58.65,58.66,10500.0,34.0247,34.0479,34.0247,34.0305,10500.0
2011-12-22 10:20:00,58.65,58.7,58.6,58.64,9000.0,34.0247,34.0537,33.9957,34.0189,9000.0
2011-12-22 10:25:00,58.65,58.72,58.65,58.72,9700.0,34.0247,34.0653,34.0247,34.0653,9700.0
2011-12-22 10:30:00,58.72,58.72,58.61,58.63,9200.0,34.0653,34.0653,34.0015,34.0131,9200.0
2011-12-22 10:35:00,58.62,58.64,58.56,58.64,16600.0,34.0073,34.0189,33.9724,34.0189,16600.0
2011-12-22 10:40:00,58.65,58.71,58.64,58.69,8900.0,34.0247,34.0595,34.0189,34.0479,8900.0
2011-12-22 10:45:00,58.7,58.76,58.64,58.65,10400.0,34.0537,34.0885,34.0189,34.0247,10400.0
2011-12-22 10:50:00,58.64,58.66,58.62,58.62,8800.0,34.0189,34.0305,34.0073,34.0073,8800.0
2011-12-22 10:55:00,58.62,58.72,58.59,58.7,11800.0,34.0073,34.0653,33.9899,34.0537,11800.0
2011-12-22 11:00:00,58.69,58.76,58.62,58.62,82100.0,34.0479,34.0885,34.0073,34.0073,82100.0
2011-12-22 11:05:00,58.64,58.65,58.6,58.61,8400.0,34.0189,34.0247,33.9957,34.0015,8400.0
2011-12-22 11:10:00,58.61,58.61,58.53,58.55,5600.0,34.0015,34.0015,33.955,33.9666,5600.0
2011-12-22 11:15:00,58.56,58.64,58.54,58.62,102500.0,33.9724,34.0189,33.9608,34.0073,102500.0
2011-12-22 11:20:00,58.62,58.63,58.59,58.6,11800.0,34.0073,34.0131,33.9899,33.9957,11800.0
2011-12-22 11:25:00,58.6,58.62,58.52,58.55,12800.0,33.9957,34.0073,33.9492,33.9666,12800.0
2011-12-22 11:30:00,58.58,58.59,58.42,58.42,6800.0,33.984,33.9899,33.8912,33.8912,6800.0
2011-12-22 11:35:00,58.42,58.48,58.41,58.47,19900.0,33.8912,33.926,33.8854,33.9202,19900.0
2011-12-22 11:40:00,58.45,58.55,58.45,58.55,8700.0,33.9086,33.9666,33.9086,33.9666,8700.0
2011-12-22 11:45:00,58.55,58.55,58.51,58.54,4600.0,33.9666,33.9666,33.9434,33.9608,4600.0
2011-12-22 11:50:00,58.53,58.55,58.51,58.52,5300.0,33.955,33.9666,33.9434,33.9492,5300.0
2011-12-22 11:55:00,58.52,58.54,58.49,58.53,4600.0,33.9492,33.9608,33.9318,33.955,4600.0
2011-12-22 12:00:00,58.54,58.55,58.52,58.55,12900.0,33.9608,33.9666,33.9492,33.9666,12900.0
2011-12-22 12:05:00,58.55,58.57,58.54,58.55,9400.0,33.9666,33.9782,33.9608,33.9666,9400.0
2011-12-22 12:10:00,58.55,58.58,58.54,58.57,4900.0,33.9666,33.984,33.9608,33.9782,4900.0
2011-12-22 12:15:00,58.59,58.61,58.56,58.56,5400.0,33.9899,34.0015,33.9724,33.9724,5400.0
2011-12-22 12:20:00,58.56,58.63,58.56,58.61,6400.0,33.9724,34.0131,33.9724,34.0015,6400.0
2011-12-22 12:25:00,58.61,58.71,58.61,58.71,10200.0,34.0015,34.0595,34.0015,34.0595,10200.0
2011-12-22 12:30:00,58.7,58.72,58.64,58.68,5800.0,34.0537,34.0653,34.0189,34.0421,5800.0
2011-12-22 12:35:00,58.67,58.7,58.65,58.7,3800.0,34.0363,34.0537,34.0247,34.0537,3800.0
2011-12-22 12:40:00,58.67,58.71,58.67,58.69,7500.0,34.0363,34.0595,34.0363,34.0479,7500.0
2011-12-22 12:45:00,58.69,58.7,58.67,58.69,6300.0,34.0479,34.0537,34.0363,34.0479,6300.0
2011-12-22 12:50:00,58.69,58.73,58.68,58.72,7200.0,34.0479,34.0711,34.0421,34.0653,7200.0
2011-12-22 12:55:00,58.73,58.77,58.72,58.76,18600.0,34.0711,34.0943,34.0653,34.0885,18600.0
2011-12-22 13:00:00,58.77,58.78,58.75,58.77,11300.0,34.0943,34.1001,34.0827,34.0943,11300.0
2011-12-22 13:05:00,58.75,58.77,58.74,58.76,21000.0,34.0827,34.0943,34.0769,34.0885,21000.0
2011-12-22 13:10:00,58.75,58.77,58.74,58.75,9200.0,34.0827,34.0943,34.0769,34.0827,9200.0
2011-12-22 13:15:00,58.75,58.77,58.73,58.76,10300.0,34.0827,34.0943,34.0711,34.0885,10300.0
2011-12-22 13:20:00,58.76,58.76,58.72,58.74,10600.0,34.0885,34.0885,34.0653,34.0769,10600.0
2011-12-22 13:25:00,58.75,58.8,58.75,58.79,8500.0,34.0827,34.1117,34.0827,34.1059,8500.0
2011-12-22 13:30:00,58.8,58.82,58.79,58.82,6500.0,34.1117,34.1233,34.1059,34.1233,6500.0
2011-12-22 13:35:00,58.83,58.83,58.75,58.75,10200.0,34.1291,34.1291,34.0827,34.0827,10200.0
2011-12-22 13:40:00,58.74,58.76,58.74,58.75,6200.0,34.0769,34.0885,34.0769,34.0827,6200.0
2011-12-22 13:45:00,58.76,58.79,58.75,58.78,17100.0,34.0885,34.1059,34.0827,34.1001,17100.0
2011-12-22 13:50:00,58.78,58.83,58.78,58.8,7800.0,34.1001,34.1291,34.1001,34.1117,7800.0
2011-12-22 13:55:00,58.8,58.81,58.7,58.7,7500.0,34.1117,34.1175,34.0537,34.0537,7500.0
2011-12-22 14:00:00,58.7,58.74,58.7,58.74,10300.0,34.0537,34.0769,34.0537,34.0769,10300.0
2011-12-22 14:05:00,58.73,58.8,58.72,58.8,13200.0,34.0711,34.1117,34.0653,34.1117,13200.0
2011-12-22 14:10:00,58.8,58.83,58.79,58.83,10800.0,34.1117,34.1291,34.1059,34.1291,10800.0
2011-12-22 14:15:00,58.8,58.81,58.74,58.76,14600.0,34.1117,34.1175,34.0769,34.0885,14600.0
2011-12-22 14:20:00,58.77,58.81,58.77,58.8,5000.0,34.0943,34.1175,34.0943,34.1117,5000.0
2011-12-22 14:25:00,58.81,58.85,58.81,58.83,1800.0,34.1175,34.1407,34.1175,34.1291,1800.0
2011-12-22 14:30:00,58.84,58.86,58.83,58.85,7200.0,34.1349,34.1465,34.1291,34.1407,7200.0
2011-12-22 14:35:00,58.87,58.87,58.85,58.86,3900.0,34.1523,34.1523,34.1407,34.1465,3900.0
2011-12-22 14:40:00,58.85,58.86,58.75,58.76,19300.0,34.1407,34.1465,34.0827,34.0885,19300.0
2011-12-22 14:45:00,58.75,58.77,58.67,58.69,10700.0,34.0827,34.0943,34.0363,34.0479,10700.0
2011-12-22 14:50:00,58.67,58.73,58.67,58.68,13800.0,34.0363,34.0711,34.0363,34.0421,13800.0
2011-12-22 14:55:00,58.69,58.7,58.61,58.63,13100.0,34.0479,34.0537,34.0015,34.0131,13100.0
2011-12-22 15:00:00,58.62,58.65,58.61,58.64,11900.0,34.0073,34.0247,34.0015,34.0189,11900.0
2011-12-22 15:05:00,58.65,58.74,58.65,58.7,14800.0,34.0247,34.0769,34.0247,34.0537,14800.0
2011-12-22 15:10:00,58.7,58.73,58.68,58.73,9600.0,34.0537,34.0711,34.0421,34.0711,9600.0
2011-12-22 15:15:00,58.72,58.73,58.68,58.7,10000.0,34.0653,34.0711,34.0421,34.0537,10000.0
2011-12-22 15:20:00,58.68,58.75,58.68,58.72,13000.0,34.0421,34.0827,34.0421,34.0653,13000.0
2011-12-22 15:25:00,58.72,58.77,58.71,58.76,15500.0,34.0653,34.0943,34.0595,34.0885,15500.0
2011-12-22 15:30:00,58.76,58.78,58.66,58.67,17100.0,34.0885,34.1001,34.0305,34.0363,17100.0
2011-12-22 15:35:00,58.67,58.73,58.62,58.66,21200.0,34.0363,34.0711,34.0073,34.0305,21200.0
2011-12-22 15:40:00,58.67,58.67,58.57,58.59,16100.0,34.0363,34.0363,33.9782,33.9899,16100.0
2011-12-22 15:45:00,58.57,58.57,58.46,58.53,144100.0,33.9782,33.9782,33.9144,33.955,144100.0
2011-12-22 15:50:00,58.53,58.6,58.53,58.58,8100.0,33.955,33.9957,33.955,33.984,8100.0
2011-12-22 15:55:00,58.57,58.58,58.46,58.56,44800.0,33.9782,33.984,33.9144,33.9724,44800.0
2011-12-23 09:30:00,58.3,58.34,58.1,58.15,71800.0,34.1948,34.2183,34.0775,34.1068,71800.0
2011-12-23 09:35:00,58.15,58.16,58.05,58.09,19400.0,34.1068,34.1127,34.0482,34.0717,19400.0
2011-12-23 09:40:00,58.14,58.19,58.08,58.11,10700.0,34.101,34.1303,34.0658,34.0834,10700.0
2011-12-23 09:45:00,58.08,58.09,58.04,58.09,20800.0,34.0658,34.0717,34.0423,34.0717,20800.0
2011-12-23 09:50:00,58.11,58.18,58.1,58.18,22100.0,34.0834,34.1244,34.0775,34.1244,22100.0
2011-12-23 09:55:00,58.18,58.21,58.14,58.16,13600.0,34.1244,34.142,34.101,34.1127,13600.0
2011-12-23 10:00:00,58.16,58.17,58.07,58.11,15200.0,34.1127,34.1186,34.0599,34.0834,15200.0
2011-12-23 10:05:00,58.12,58.17,58.1,58.14,7700.0,34.0892,34.1186,34.0775,34.101,7700.0
2011-12-23 10:10:00,58.13,58.13,58.08,58.09,14100.0,34.0951,34.0951,34.0658,34.0717,14100.0
2011-12-23 10:15:00,58.1,58.11,57.98,57.98,15300.0,34.0775,34.0834,34.0071,34.0071,15300.0
2011-12-23 10:20:00,57.98,58.02,57.97,57.98,15600.0,34.0071,34.0306,34.0013,34.0071,15600.0
2011-12-23 10:25:00,57.95,57.99,57.91,57.92,84100.0,33.9895,34.013,33.9661,33.9719,84100.0
2011-12-23 10:30:00,57.92,57.98,57.91,57.93,15900.0,33.9719,34.0071,33.9661,33.9778,15900.0
2011-12-23 10:35:00,57.92,57.93,57.89,57.93,11200.0,33.9719,33.9778,33.9543,33.9778,11200.0
2011-12-23 10:40:00,57.92,57.96,57.87,57.89,8300.0,33.9719,33.9954,33.9426,33.9543,8300.0
2011-12-23 10:45:00,57.9,57.91,57.83,57.86,6300.0,33.9602,33.9661,33.9192,33.9368,6300.0
2011-12-23 10:50:00,57.86,57.86,57.81,57.81,2400.0,33.9368,33.9368,33.9074,33.9074,2400.0
2011-12-23 10:55:00,57.83,57.83,57.8,57.81,5100.0,33.9192,33.9192,33.9016,33.9074,5100.0
2011-12-23 11:00:00,57.81,57.83,57.79,57.8,13100.0,33.9074,33.9192,33.8957,33.9016,13100.0
2011-12-23 11:05:00,57.8,57.81,57.77,57.78,7800.0,33.9016,33.9074,33.884,33.8898,7800.0
2011-12-23 11:10:00,57.79,57.8,57.77,57.79,7000.0,33.8957,33.9016,33.884,33.8957,7000.0
2011-12-23 11:15:00,57.79,57.84,57.78,57.81,9800.0,33.8957,33.925,33.8898,33.9074,9800.0
2011-12-23 11:20:00,57.82,57.9,57.82,57.9,15600.0,33.9133,33.9602,33.9133,33.9602,15600.0
2011-12-23 11:25:00,57.89,57.99,57.89,57.99,4700.0,33.9543,34.013,33.9543,34.013,4700.0
2011-12-23 11:30:00,57.99,58.11,57.99,58.08,20400.0,34.013,34.0834,34.013,34.0658,20400.0
2011-12-23 11:35:00,58.09,58.1,58.08,58.09,3300.0,34.0717,34.0775,34.0658,34.0717,3300.0
2011-12-23 11:40:00,58.08,58.1,58.07,58.1,14400.0,34.0658,34.0775,34.0599,34.0775,14400.0
2011-12-23 11:45:00,58.1,58.12,58.09,58.12,6500.0,34.0775,34.0892,34.0717,34.0892,6500.0
2011-12-23 11:50:00,58.12,58.13,58.12,58.13,3400.0,34.0892,34.0951,34.0892,34.0951,3400.0
2011-12-23 11:55:00,58.13,58.13,58.11,58.13,5000.0,34.0951,34.0951,34.0834,34.0951,5000.0
2011-12-23 12:00:00,58.14,58.15,58.13,58.13,9400.0,34.101,34.1068,34.0951,34.0951,9400.0
2011-12-23 12:05:00,58.13,58.16,58.13,58.14,3500.0,34.0951,34.1127,34.0951,34.101,3500.0
2011-12-23 12:10:00,58.15,58.17,58.12,58.17,9300.0,34.1068,34.1186,34.0892,34.1186,9300.0
2011-12-23 12:15:00,58.17,58.17,58.12,58.13,7400.0,34.1186,34.1186,34.0892,34.0951,7400.0
2011-12-23 12:20:00,58.13,58.18,58.13,58.17,5300.0,34.0951,34.1244,34.0951,34.1186,5300.0
2011-12-23 12:25:00,58.19,58.19,58.16,58.19,7200.0,34.1303,34.1303,34.1127,34.1303,7200.0
2011-12-23 12:30:00,58.19,58.22,58.18,58.2,8000.0,34.1303,34.1479,34.1244,34.1362,8000.0
2011-12-23 12:35:00,58.22,58.22,58.18,58.2,2600.0,34.1479,34.1479,34.1244,34.1362,2600.0
2011-12-23 12:40:00,58.21,58.22,58.19,58.21,2300.0,34.142,34.1479,34.1303,34.142,2300.0
2011-12-23 12:45:00,58.2,58.22,58.2,58.22,9300.0,34.1362,34.1479,34.1362,34.1479,9300.0
2011-12-23 12:50:00,58.23,58.23,58.2,58.21,6400.0,34.1538,34.1538,34.1362,34.142,6400.0
2011-12-23 12:55:00,58.22,58.23,58.21,58.23,4900.0,34.1479,34.1538,34.142,34.1538,4900.0
2011-12-23 13:00:00,58.23,58.23,58.19,58.2,12400.0,34.1538,34.1538,34.1303,34.1362,12400.0
2011-12-23 13:05:00,58.2,58.2,58.14,58.15,15900.0,34.1362,34.1362,34.101,34.1068,15900.0
2011-12-23 13:10:00,58.15,58.18,58.14,58.18,9100.0,34.1068,34.1244,34.101,34.1244,9100.0
2011-12-23 13:15:00,58.18,58.2,58.17,58.18,11100.0,34.1244,34.1362,34.1186,34.1244,11100.0
2011-12-23 13:20:00,58.19,58.2,58.17,58.18,11100.0,34.1303,34.1362,34.1186,34.1244,11100.0
2011-12-23 13:25:00,58.17,58.19,58.17,58.19,6300.0,34.1186,34.1303,34.1186,34.1303,6300.0
2011-12-23 13:30:00,58.19,58.2,58.16,58.16,6500.0,34.1303,34.1362,34.1127,34.1127,6500.0
2011-12-23 13:35:00,58.15,58.15,58.14,58.15,5300.0,34.1068,34.1068,34.101,34.1068,5300.0
2011-12-23 13:40:00,58.16,58.17,58.15,58.16,2400.0,34.1127,34.1186,34.1068,34.1127,2400.0
2011-12-23 13:45:00,58.16,58.17,58.15,58.17,1500.0,34.1127,34.1186,34.1068,34.1186,1500.0
2011-12-23 13:50:00,58.17,58.19,58.16,58.18,15200.0,34.1186,34.1303,34.1127,34.1244,15200.0
2011-12-23 13:55:00,58.17,58.19,58.17,58.18,5300.0,34.1186,34.1303,34.1186,34.1244,5300.0
2011-12-23 14:00:00,58.18,58.19,58.18,58.19,6800.0,34.1244,34.1303,34.1244,34.1303,6800.0
2011-12-23 14:05:00,58.18,58.19,58.17,58.19,1600.0,34.1244,34.1303,34.1186,34.1303,1600.0
2011-12-23 14:10:00,58.19,58.2,58.18,58.19,7300.0,34.1303,34.1362,34.1244,34.1303,7300.0
2011-12-23 14:15:00,58.2,58.2,58.19,58.2,14000.0,34.1362,34.1362,34.1303,34.1362,14000.0
2011-12-23 14:20:00,58.19,58.2,58.18,58.2,53300.0,34.1303,34.1362,34.1244,34.1362,53300.0
2011-12-23 14:25:00,58.19,58.2,58.19,58.19,3900.0,34.1303,34.1362,34.1303,34.1303,3900.0
2011-12-23 14:30:00,58.2,58.21,58.19,58.2,6200.0,34.1362,34.142,34.1303,34.1362,6200.0
2011-12-23 14:35:00,58.2,58.21,58.19,58.2,3100.0,34.1362,34.142,34.1303,34.1362,3100.0
2011-12-23 14:40:00,58.2,58.21,58.19,58.19,5600.0,34.1362,34.142,34.1303,34.1303,5600.0
2011-12-23 14:45:00,58.19,58.2,58.19,58.19,10000.0,34.1303,34.1362,34.1303,34.1303,10000.0
2011-12-23 14:50:00,58.19,58.2,58.18,58.19,9500.0,34.1303,34.1362,34.1244,34.1303,9500.0
2011-12-23 14:55:00,58.19,58.19,58.18,58.18,5600.0,34.1303,34.1303,34.1244,34.1244,5600.0
2011-12-23 15:00:00,58.18,58.2,58.17,58.18,16200.0,34.1244,34.1362,34.1186,34.1244,16200.0
2011-12-23 15:05:00,58.18,58.19,58.17,58.19,13200.0,34.1244,34.1303,34.1186,34.1303,13200.0
2011-12-23 15:10:00,58.19,58.19,58.16,58.17,8300.0,34.1303,34.1303,34.1127,34.1186,8300.0
2011-12-23 15:15:00,58.16,58.18,58.15,58.16,5800.0,34.1127,34.1244,34.1068,34.1127,5800.0
2011-12-23 15:20:00,58.17,58.18,58.15,58.16,2800.0,34.1186,34.1244,34.1068,34.1127,2800.0
2011-12-23 15:25:00,58.16,58.17,58.12,58.13,8900.0,34.1127,34.1186,34.0892,34.0951,8900.0
2011-12-23 15:30:00,58.13,58.14,58.13,58.13,8700.0,34.0951,34.101,34.0951,34.0951,8700.0
2011-12-23 15:35:00,58.13,58.13,58.1,58.1,15900.0,34.0951,34.0951,34.0775,34.0775,15900.0
2011-12-23 15:40:00,58.09,58.14,58.09,58.13,31600.0,34.0717,34.101,34.0717,34.0951,31600.0
2011-12-23 15:45:00,58.14,58.14,58.09,58.09,4000.0,34.101,34.101,34.0717,34.0717,4000.0
2011-12-23 15:50:00,58.09,58.14,58.09,58.12,12500.0,34.0717,34.101,34.0717,34.0892,12500.0
2011-12-23 15:55:00,58.12,58.18,58.11,58.17,37400.0,34.0892,34.1244,34.0834,34.1186,37400.0
2011-12-27 09:30:00,58.1,58.1,57.97,57.98,34100.0,34.0775,34.0775,34.0013,34.0071,34100.0
2011-12-27 09:35:00,57.97,57.97,57.78,57.88,13900.0,34.0013,34.0013,33.8898,33.9485,13900.0
2011-12-27 09:40:00,57.9,58.06,57.9,58.04,13800.0,33.9602,34.0541,33.9602,34.0423,13800.0
2011-12-27 09:45:00,58.05,58.22,58.05,58.22,16800.0,34.0482,34.1479,34.0482,34.1479,16800.0
2011-12-27 09:50:00,58.29,58.3,58.18,58.18,14700.0,34.189,34.1948,34.1244,34.1244,14700.0
2011-12-27 09:55:00,58.17,58.26,58.15,58.24,22300.0,34.1186,34.1714,34.1068,34.1596,22300.0
2011-12-27 10:00:00,58.28,58.3,58.19,58.24,12400.0,34.1831,34.1948,34.1303,34.1596,12400.0
2011-12-27 10:05:00,58.24,58.31,58.23,58.28,4800.0,34.1596,34.2007,34.1538,34.1831,4800.0
2011-12-27 10:10:00,58.29,58.29,58.25,58.29,4300.0,34.189,34.189,34.1655,34.189,4300.0
2011-12-27 10:15:00,58.31,58.35,58.31,58.32,9200.0,34.2007,34.2242,34.2007,34.2066,9200.0
2011-12-27 10:20:00,58.33,58.34,58.31,58.33,20900.0,34.2124,34.2183,34.2007,34.2124,20900.0
2011-12-27 10:25:00,58.33,58.4,58.33,58.39,52200.0,34.2124,34.2535,34.2124,34.2476,52200.0
2011-12-27 10:30:00,58.38,58.38,58.36,58.36,9100.0,34.2417,34.2417,34.23,34.23,9100.0
2011-12-27 10:35:00,58.37,58.38,58.32,58.32,12800.0,34.2359,34.2417,34.2066,34.2066,12800.0
2011-12-27 10:40:00,58.31,58.37,58.3,58.33,39800.0,34.2007,34.2359,34.1948,34.2124,39800.0
2011-12-27 10:45:00,58.35,58.39,58.32,58.39,8700.0,34.2242,34.2476,34.2066,34.2476,8700.0
2011-12-27 10:50:00,58.38,58.38,58.31,58.33,7700.0,34.2417,34.2417,34.2007,34.2124,7700.0
2011-12-27 10:55:00,58.33,58.35,58.31,58.34,9400.0,34.2124,34.2242,34.2007,34.2183,9400.0
2011-12-27 11:00:00,58.32,58.36,58.32,58.35,10800.0,34.2066,34.23,34.2066,34.2242,10800.0
2011-12-27 11:05:00,58.35,58.36,58.33,58.33,10000.0,34.2242,34.23,34.2124,34.2124,10000.0
2011-12-27 11:10:00,58.33,58.36,58.32,58.36,4700.0,34.2124,34.23,34.2066,34.23,4700.0
2011-12-27 11:15:00,58.36,58.36,58.32,58.33,16300.0,34.23,34.23,34.2066,34.2124,16300.0
2011-12-27 11:20:00,58.33,58.35,58.32,58.33,11000.0,34.2124,34.2242,34.2066,34.2124,11000.0
2011-12-27 11:25:00,58.33,58.36,58.33,58.36,4100.0,34.2124,34.23,34.2124,34.23,4100.0
2011-12-27 11:30:00,58.36,58.36,58.34,58.34,5100.0,34.23,34.23,34.2183,34.2183,5100.0
2011-12-27 11:35:00,58.34,58.35,58.33,58.33,2900.0,34.2183,34.2242,34.2124,34.2124,2900.0
2011-12-27 11:40:00,58.33,58.34,58.32,58.34,12800.0,34.2124,34.2183,34.2066,34.2183,12800.0
2011-12-27 11:45:00,58.32,58.34,58.31,58.31,8800.0,34.2066,34.2183,34.2007,34.2007,8800.0
2011-12-27 11:50:00,58.31,58.31,58.26,58.27,11800.0,34.2007,34.2007,34.1714,34.1772,11800.0
2011-12-27 11:55:00,58.27,58.3,58.26,58.29,4300.0,34.1772,34.1948,34.1714,34.189,4300.0
2011-12-27 12:00:00,58.3,58.35,58.29,58.35,4200.0,34.1948,34.2242,34.189,34.2242,4200.0
2011-12-27 12:05:00,58.33,58.35,58.33,58.35,700.0,34.2124,34.2242,34.2124,34.2242,700.0
2011-12-27 12:10:00,58.35,58.35,58.33,58.33,2100.0,34.2242,34.2242,34.2124,34.2124,2100.0
2011-12-27 12:15:00,58.34,58.36,58.34,58.36,8300.0,34.2183,34.23,34.2183,34.23,8300.0
2011-12-27 12:20:00,58.37,58.39,58.36,58.39,12700.0,34.2359,34.2476,34.23,34.2476,12700.0
2011-12-27 12:25:00,58.4,58.43,58.38,58.43,14000.0,34.2535,34.2711,34.2417,34.2711,14000.0
2011-12-27 12:30:00,58.43,58.44,58.42,58.44,4800.0,34.2711,34.2769,34.2652,34.2769,4800.0
2011-12-27 12:35:00,58.44,58.44,58.42,58.43,9400.0,34.2769,34.2769,34.2652,34.2711,9400.0
2011-12-27 12:40:00,58.43,58.44,58.42,58.44,7200.0,34.2711,34.2769,34.2652,34.2769,7200.0
2011-12-27 12:45:00,58.44,58.46,58.44,58.46,4600.0,34.2769,34.2887,34.2769,34.2887,4600.0
2011-12-27 12:50:00,58.45,58.5,58.45,58.5,16800.0,34.2828,34.3121,34.2828,34.3121,16800.0
2011-12-27 12:55:00,58.49,58.53,58.49,58.53,37800.0,34.3063,34.3297,34.3063,34.3297,37800.0
2011-12-27 13:00:00,58.51,58.53,58.51,58.52,5400.0,34.318,34.3297,34.318,34.3239,5400.0
2011-12-27 13:05:00,58.52,58.52,58.5,58.5,7900.0,34.3239,34.3239,34.3121,34.3121,7900.0
2011-12-27 13:10:00,58.49,58.57,58.49,58.57,10300.0,34.3063,34.3532,34.3063,34.3532,10300.0
2011-12-27 13:15:00,58.57,58.57,58.55,58.56,5900.0,34.3532,34.3532,34.3415,34.3473,5900.0
2011-12-27 13:20:00,58.56,58.56,58.53,58.56,4100.0,34.3473,34.3473,34.3297,34.3473,4100.0
2011-12-27 13:25:00,58.56,58.56,58.54,58.56,6400.0,34.3473,34.3473,34.3356,34.3473,6400.0
2011-12-27 13:30:00,58.56,58.63,58.56,58.63,19500.0,34.3473,34.3884,34.3473,34.3884,19500.0
2011-12-27 13:35:00,58.65,58.74,58.65,58.73,36000.0,34.4001,34.4529,34.4001,34.447,36000.0
2011-12-27 13:40:00,58.72,58.79,58.68,58.79,9000.0,34.4412,34.4822,34.4177,34.4822,9000.0
2011-12-27 13:45:00,58.79,58.79,58.75,58.76,4900.0,34.4822,34.4822,34.4588,34.4646,4900.0
2011-12-27 13:50:00,58.75,58.81,58.74,58.8,9700.0,34.4588,34.494,34.4529,34.4881,9700.0
2011-12-27 13:55:00,58.81,58.85,58.78,58.79,7100.0,34.494,34.5174,34.4764,34.4822,7100.0
2011-12-27 14:00:00,58.78,58.78,58.7,58.7,3700.0,34.4764,34.4764,34.4294,34.4294,3700.0
2011-12-27 14:05:00,58.69,58.69,58.65,58.65,11700.0,34.4236,34.4236,34.4001,34.4001,11700.0
2011-12-27 14:10:00,58.64,58.66,58.63,58.66,10500.0,34.3942,34.406,34.3884,34.406,10500.0
2011-12-27 14:15:00,58.67,58.67,58.63,58.63,5100.0,34.4118,34.4118,34.3884,34.3884,5100.0
2011-12-27 14:20:00,58.63,58.64,58.6,58.6,1300.0,34.3884,34.3942,34.3708,34.3708,1300.0
2011-12-27 14:25:00,58.6,58.62,58.5,58.51,25000.0,34.3708,34.3825,34.3121,34.318,25000.0
2011-12-27 14:30:00,58.5,58.5,58.43,58.48,21500.0,34.3121,34.3121,34.2711,34.3004,21500.0
2011-12-27 14:35:00,58.48,58.54,58.48,58.54,12400.0,34.3004,34.3356,34.3004,34.3356,12400.0
2011-12-27 14:40:00,58.54,58.55,58.52,58.54,13400.0,34.3356,34.3415,34.3239,34.3356,13400.0
2011-12-27 14:45:00,58.53,58.54,58.51,58.53,5600.0,34.3297,34.3356,34.318,34.3297,5600.0
2011-12-27 14:50:00,58.52,58.59,58.51,58.59,5800.0,34.3239,34.3649,34.318,34.3649,5800.0
2011-12-27 14:55:00,58.59,58.61,58.57,58.61,9800.0,34.3649,34.3767,34.3532,34.3767,9800.0
2011-12-27 15:00:00,58.61,58.61,58.58,58.6,11100.0,34.3767,34.3767,34.3591,34.3708,11100.0
2011-12-27 15:05:00,58.6,58.64,58.6,58.61,21100.0,34.3708,34.3942,34.3708,34.3767,21100.0
2011-12-27 15:10:00,58.6,58.62,58.6,58.6,6200.0,34.3708,34.3825,34.3708,34.3708,6200.0
2011-12-27 15:15:00,58.6,58.64,58.59,58.63,21400.0,34.3708,34.3942,34.3649,34.3884,21400.0
2011-12-27 15:20:00,58.62,58.62,58.53,58.58,13200.0,34.3825,34.3825,34.3297,34.3591,13200.0
2011-12-27 15:25:00,58.57,58.58,58.55,58.58,13600.0,34.3532,34.3591,34.3415,34.3591,13600.0
2011-12-27 15:30:00,58.57,58.58,58.5,58.57,24100.0,34.3532,34.3591,34.3121,34.3532,24100.0
2011-12-27 15:35:00,58.57,58.59,58.46,58.48,15100.0,34.3532,34.3649,34.2887,34.3004,15100.0
2011-12-27 15:40:00,58.47,58.5,58.46,58.5,43700.0,34.2945,34.3121,34.2887,34.3121,43700.0
2011-12-27 15:45:00,58.5,58.55,58.5,58.54,20000.0,34.3121,34.3415,34.3121,34.3356,20000.0
2011-12-27 15:50:00,58.55,58.56,58.5,58.51,38400.0,34.3415,34.3473,34.3121,34.318,38400.0
2011-12-27 15:55:00,58.53,58.53,58.44,58.44,61300.0,34.3297,34.3297,34.2769,34.2769,61300.0
2011-12-28 09:30:00,58.56,58.62,58.22,58.26,62400.0,34.3473,34.3825,34.1479,34.1714,62400.0
2011-12-28 09:35:00,58.23,58.23,58.13,58.17,12800.0,34.1538,34.1538,34.0951,34.1186,12800.0
2011-12-28 09:40:00,58.12,58.15,58.05,58.07,11100.0,34.0892,34.1068,34.0482,34.0599,11100.0
2011-12-28 09:45:00,58.05,58.05,57.93,57.98,76900.0,34.0482,34.0482,33.9778,34.0071,76900.0
2011-12-28 09:50:00,57.99,58.0,57.96,57.99,48500.0,34.013,34.0189,33.9954,34.013,48500.0
2011-12-28 09:55:00,57.92,57.95,57.86,57.92,4700.0,33.9719,33.9895,33.9368,33.9719,4700.0
2011-12-28 10:00:00,57.94,57.96,57.89,57.96,21200.0,33.9837,33.9954,33.9543,33.9954,21200.0
2011-12-28 10:05:00,57.97,58.02,57.93,58.02,10100.0,34.0013,34.0306,33.9778,34.0306,10100.0
2011-12-28 10:10:00,58.03,58.05,58.0,58.05,5200.0,34.0365,34.0482,34.0189,34.0482,5200.0
2011-12-28 10:15:00,58.05,58.11,58.04,58.11,23600.0,34.0482,34.0834,34.0423,34.0834,23600.0
2011-12-28 10:20:00,58.09,58.11,58.07,58.07,7500.0,34.0717,34.0834,34.0599,34.0599,7500.0
2011-12-28 10:25:00,58.1,58.1,58.02,58.03,6500.0,34.0775,34.0775,34.0306,34.0365,6500.0
2011-12-28 10:30:00,58.02,58.02,57.97,58.0,5900.0,34.0306,34.0306,34.0013,34.0189,5900.0
2011-12-28 10:35:00,58.01,58.01,57.96,57.98,2900.0,34.0247,34.0247,33.9954,34.0071,2900.0
2011-12-28 10:40:00,58.0,58.04,57.97,57.98,4000.0,34.0189,34.0423,34.0013,34.0071,4000.0
2011-12-28 10:45:00,57.98,58.02,57.96,58.01,15500.0,34.0071,34.0306,33.9954,34.0247,15500.0
2011-12-28 10:50:00,58.01,58.06,58.0,58.02,20800.0,34.0247,34.0541,34.0189,34.0306,20800.0
2011-12-28 10:55:00,58.02,58.05,58.0,58.02,19900.0,34.0306,34.0482,34.0189,34.0306,19900.0
2011-12-28 11:00:00,58.02,58.04,57.98,57.98,12500.0,34.0306,34.0423,34.0071,34.0071,12500.0
2011-12-28 11:05:00,57.99,58.03,57.97,58.0,10300.0,34.013,34.0365,34.0013,34.0189,10300.0
2011-12-28 11:10:00,58.01,58.03,57.99,58.0,6700.0,34.0247,34.0365,34.013,34.0189,6700.0
2011-12-28 11:15:00,58.0,58.03,57.99,58.02,13100.0,34.0189,34.0365,34.013,34.0306,13100.0
2011-12-28 11:20:00,58.01,58.01,57.96,57.97,11700.0,34.0247,34.0247,33.9954,34.0013,11700.0
2011-12-28 11:25:00,57.98,57.99,57.94,57.94,7800.0,34.0071,34.013,33.9837,33.9837,7800.0
2011-12-28 11:30:00,57.94,57.97,57.91,57.91,6200.0,33.9837,34.0013,33.9661,33.9661,6200.0
2011-12-28 11:35:00,57.9,57.93,57.88,57.88,4200.0,33.9602,33.9778,33.9485,33.9485,4200.0
2011-12-28 11:40:00,57.88,57.88,57.82,57.82,10600.0,33.9485,33.9485,33.9133,33.9133,10600.0
2011-12-28 11:45:00,57.84,57.86,57.82,57.84,5600.0,33.925,33.9368,33.9133,33.925,5600.0
2011-12-28 11:50:00,57.85,57.88,57.85,57.86,3600.0,33.9309,33.9485,33.9309,33.9368,3600.0
2011-12-28 11:55:00,57.86,57.86,57.76,57.78,12300.0,33.9368,33.9368,33.8781,33.8898,12300.0
2011-12-28 12:00:00,57.78,57.8,57.76,57.78,2800.0,33.8898,33.9016,33.8781,33.8898,2800.0
2011-12-28 12:05:00,57.77,57.77,57.71,57.75,13400.0,33.884,33.884,33.8488,33.8722,13400.0
2011-12-28 12:10:00,57.73,57.82,57.73,57.81,13800.0,33.8605,33.9133,33.8605,33.9074,13800.0
2011-12-28 12:15:00,57.8,57.86,57.8,57.86,4600.0,33.9016,33.9368,33.9016,33.9368,4600.0
2011-12-28 12:20:00,57.86,57.89,57.85,57.89,4600.0,33.9368,33.9543,33.9309,33.9543,4600.0
2011-12-28 12:25:00,57.87,57.87,57.82,57.83,3000.0,33.9426,33.9426,33.9133,33.9192,3000.0
2011-12-28 12:30:00,57.84,57.85,57.82,57.83,2600.0,33.925,33.9309,33.9133,33.9192,2600.0
2011-12-28 12:35:00,57.83,57.83,57.82,57.82,1900.0,33.9192,33.9192,33.9133,33.9133,1900.0
2011-12-28 12:40:00,57.82,57.86,57.82,57.84,7400.0,33.9133,33.9368,33.9133,33.925,7400.0
2011-12-28 12:45:00,57.84,57.87,57.84,57.85,3700.0,33.925,33.9426,33.925,33.9309,3700.0
2011-12-28 12:50:00,57.84,57.84,57.73,57.75,17700.0,33.925,33.925,33.8605,33.8722,17700.0
2011-12-28 12:55:00,57.75,57.78,57.75,57.75,19100.0,33.8722,33.8898,33.8722,33.8722,19100.0
2011-12-28 13:00:00,57.75,57.75,57.72,57.74,7700.0,33.8722,33.8722,33.8546,33.8664,7700.0
2011-12-28 13:05:00,57.74,57.74,57.72,57.72,4400.0,33.8664,33.8664,33.8546,33.8546,4400.0
2011-12-28 13:10:00,57.72,57.73,57.71,57.72,5100.0,33.8546,33.8605,33.8488,33.8546,5100.0
2011-12-28 13:15:00,57.73,57.77,57.73,57.75,7100.0,33.8605,33.884,33.8605,33.8722,7100.0
2011-12-28 13:20:00,57.77,57.79,57.77,57.77,3800.0,33.884,33.8957,33.884,33.884,3800.0
2011-12-28 13:25:00,57.78,57.94,57.78,57.93,250100.0,33.8898,33.9837,33.8898,33.9778,250100.0
2011-12-28 13:30:00,57.94,57.99,57.94,57.97,14700.0,33.9837,34.013,33.9837,34.0013,14700.0
2011-12-28 13:35:00,57.97,58.13,57.97,58.13,53900.0,34.0013,34.0951,34.0013,34.0951,53900.0
2011-12-28 13:40:00,58.13,58.13,58.09,58.09,16400.0,34.0951,34.0951,34.0717,34.0717,16400.0
2011-12-28 13:45:00,58.1,58.12,58.03,58.03,5100.0,34.0775,34.0892,34.0365,34.0365,5100.0
2011-12-28 13:50:00,58.05,58.06,58.02,58.02,2000.0,34.0482,34.0541,34.0306,34.0306,2000.0
2011-12-28 13:55:00,58.03,58.03,57.98,57.98,11400.0,34.0365,34.0365,34.0071,34.0071,11400.0
2011-12-28 14:00:00,57.97,57.98,57.9,57.9,7900.0,34.0013,34.0071,33.9602,33.9602,7900.0
2011-12-28 14:05:00,57.89,57.91,57.86,57.86,6900.0,33.9543,33.9661,33.9368,33.9368,6900.0
2011-12-28 14:10:00,57.85,57.9,57.83,57.89,13500.0,33.9309,33.9602,33.9192,33.9543,13500.0
2011-12-28 14:15:00,57.89,57.89,57.81,57.85,22600.0,33.9543,33.9543,33.9074,33.9309,22600.0
2011-12-28 14:20:00,57.84,57.91,57.84,57.91,34700.0,33.925,33.9661,33.925,33.9661,34700.0
2011-12-28 14:25:00,57.92,57.93,57.89,57.93,4300.0,33.9719,33.9778,33.9543,33.9778,4300.0
2011-12-28 14:30:00,57.93,57.93,57.82,57.82,13000.0,33.9778,33.9778,33.9133,33.9133,13000.0
2011-12-28 14:35:00,57.81,57.83,57.8,57.8,3500.0,33.9074,33.9192,33.9016,33.9016,3500.0
2011-12-28 14:40:00,57.79,57.82,57.79,57.8,14400.0,33.8957,33.9133,33.8957,33.9016,14400.0
2011-12-28 14:45:00,57.8,57.81,57.77,57.78,5900.0,33.9016,33.9074,33.884,33.8898,5900.0
2011-12-28 14:50:00,57.79,57.79,57.76,57.76,20800.0,33.8957,33.8957,33.8781,33.8781,20800.0
2011-12-28 14:55:00,57.76,57.81,57.75,57.76,6800.0,33.8781,33.9074,33.8722,33.8781,6800.0
2011-12-28 15:00:00,57.76,57.8,57.76,57.8,2800.0,33.8781,33.9016,33.8781,33.9016,2800.0
2011-12-28 15:05:00,57.79,57.82,57.79,57.81,10300.0,33.8957,33.9133,33.8957,33.9074,10300.0
2011-12-28 15:10:00,57.82,57.87,57.82,57.84,12300.0,33.9133,33.9426,33.9133,33.925,12300.0
2011-12-28 15:15:00,57.83,57.83,57.72,57.76,7100.0,33.9192,33.9192,33.8546,33.8781,7100.0
2011-12-28 15:20:00,57.77,57.86,57.77,57.85,10100.0,33.884,33.9368,33.884,33.9309,10100.0
2011-12-28 15:25:00,57.83,57.83,57.72,57.77,13900.0,33.9192,33.9192,33.8546,33.884,13900.0
2011-12-28 15:30:00,57.76,57.76,57.71,57.73,10500.0,33.8781,33.8781,33.8488,33.8605,10500.0
2011-12-28 15:35:00,57.74,57.79,57.71,57.74,18100.0,33.8664,33.8957,33.8488,33.8664,18100.0
2011-12-28 15:40:00,57.77,57.83,57.77,57.79,10700.0,33.884,33.9192,33.884,33.8957,10700.0
2011-12-28 15:45:00,57.79,57.83,57.77,57.82,12600.0,33.8957,33.9192,33.884,33.9133,12600.0
2011-12-28 15:50:00,57.81,57.82,57.74,57.76,19700.0,33.9074,33.9133,33.8664,33.8781,19700.0
2011-12-28 15:55:00,57.76,57.77,57.71,57.71,61300.0,33.8781,33.884,33.8488,33.8488,61300.0
2011-12-29 09:30:00,57.9,57.92,57.76,57.83,32000.0,33.9602,33.9719,33.8781,33.9192,32000.0
2011-12-29 09:35:00,57.83,57.94,57.73,57.87,33300.0,33.9192,33.9837,33.8605,33.9426,33300.0
2011-12-29 09:40:00,57.88,57.95,57.82,57.91,21500.0,33.9485,33.9895,33.9133,33.9661,21500.0
2011-12-29 09:45:00,57.92,57.95,57.91,57.95,19900.0,33.9719,33.9895,33.9661,33.9895,19900.0
2011-12-29 09:50:00,57.95,57.99,57.9,57.99,3000.0,33.9895,34.013,33.9602,34.013,3000.0
2011-12-29 09:55:00,58.01,58.02,57.98,58.0,5300.0,34.0247,34.0306,34.0071,34.0189,5300.0
2011-12-29 10:00:00,58.02,58.09,57.94,58.09,12300.0,34.0306,34.0717,33.9837,34.0717,12300.0
2011-12-29 10:05:00,58.09,58.15,58.06,58.11,7200.0,34.0717,34.1068,34.0541,34.0834,7200.0
2011-12-29 10:10:00,58.16,58.22,58.16,58.16,5700.0,34.1127,34.1479,34.1127,34.1127,5700.0
2011-12-29 10:15:00,58.19,58.24,58.18,58.24,4300.0,34.1303,34.1596,34.1244,34.1596,4300.0
2011-12-29 10:20:00,58.22,58.24,58.21,58.24,8200.0,34.1479,34.1596,34.142,34.1596,8200.0
2011-12-29 10:25:00,58.24,58.32,58.22,58.29,5900.0,34.1596,34.2066,34.1479,34.189,5900.0
2011-12-29 10:30:00,58.31,58.36,58.31,58.34,9300.0,34.2007,34.23,34.2007,34.2183,9300.0
2011-12-29 10:35:00,58.34,58.38,58.33,58.37,21700.0,34.2183,34.2417,34.2124,34.2359,21700.0
2011-12-29 10:40:00,58.37,58.37,58.22,58.22,14600.0,34.2359,34.2359,34.1479,34.1479,14600.0
2011-12-29 10:45:00,58.23,58.27,58.22,58.26,4400.0,34.1538,34.1772,34.1479,34.1714,4400.0
2011-12-29 10:50:00,58.26,58.27,58.23,58.27,5600.0,34.1714,34.1772,34.1538,34.1772,5600.0
2011-12-29 10:55:00,58.26,58.28,58.24,58.25,10100.0,34.1714,34.1831,34.1596,34.1655,10100.0
2011-12-29 11:00:00,58.27,58.3,58.27,58.28,11000.0,34.1772,34.1948,34.1772,34.1831,11000.0
2011-12-29 11:05:00,58.29,58.34,58.26,58.26,17400.0,34.189,34.2183,34.1714,34.1714,17400.0
2011-12-29 11:10:00,58.2,58.24,58.2,58.22,10700.0,34.1362,34.1596,34.1362,34.1479,10700.0
2011-12-29 11:15:00,58.21,58.23,58.2,58.22,17500.0,34.142,34.1538,34.1362,34.1479,17500.0
2011-12-29 11:20:00,58.22,58.26,58.21,58.26,3400.0,34.1479,34.1714,34.142,34.1714,3400.0
2011-12-29 11:25:00,58.26,58.33,58.25,58.29,11500.0,34.1714,34.2124,34.1655,34.189,11500.0
2011-12-29 11:30:00,58.29,58.31,58.29,58.3,7000.0,34.189,34.2007,34.189,34.1948,7000.0
2011-12-29 11:35:00,58.31,58.33,58.3,58.3,4800.0,34.2007,34.2124,34.1948,34.1948,4800.0
2011-12-29 11:40:00,58.31,58.32,58.29,58.31,13500.0,34.2007,34.2066,34.189,34.2007,13500.0
2011-12-29 11:45:00,58.31,58.33,58.29,58.3,7600.0,34.2007,34.2124,34.189,34.1948,7600.0
2011-12-29 11:50:00,58.3,58.34,58.27,58.29,10800.0,34.1948,34.2183,34.1772,34.189,10800.0
2011-12-29 11:55:00,58.29,58.33,58.29,58.33,7000.0,34.189,34.2124,34.189,34.2124,7000.0
2011-12-29 12:00:00,58.33,58.34,58.29,58.31,6400.0,34.2124,34.2183,34.189,34.2007,6400.0
2011-12-29 12:05:00,58.3,58.32,58.29,58.32,9500.0,34.1948,34.2066,34.189,34.2066,9500.0
2011-12-29 12:10:00,58.31,58.31,58.24,58.25,11600.0,34.2007,34.2007,34.1596,34.1655,11600.0
2011-12-29 12:15:00,58.24,58.25,58.2,58.2,14100.0,34.1596,34.1655,34.1362,34.1362,14100.0
2011-12-29 12:20:00,58.2,58.23,58.2,58.22,8700.0,34.1362,34.1538,34.1362,34.1479,8700.0
2011-12-29 12:25:00,58.23,58.24,58.19,58.2,8400.0,34.1538,34.1596,34.1303,34.1362,8400.0
2011-12-29 12:30:00,58.2,58.21,58.13,58.13,12300.0,34.1362,34.142,34.0951,34.0951,12300.0
2011-12-29 12:35:00,58.14,58.16,58.12,58.15,7000.0,34.101,34.1127,34.0892,34.1068,7000.0
2011-12-29 12:40:00,58.15,58.16,58.13,58.15,6700.0,34.1068,34.1127,34.0951,34.1068,6700.0
2011-12-29 12:45:00,58.15,58.16,58.13,58.13,5600.0,34.1068,34.1127,34.0951,34.0951,5600.0
2011-12-29 12:50:00,58.14,58.16,58.13,58.14,4200.0,34.101,34.1127,34.0951,34.101,4200.0
2011-12-29 12:55:00,58.14,58.16,58.13,58.16,4400.0,34.101,34.1127,34.0951,34.1127,4400.0
2011-12-29 13:00:00,58.17,58.2,58.17,58.19,12600.0,34.1186,34.1362,34.1186,34.1303,12600.0
2011-12-29 13:05:00,58.19,58.22,58.19,58.21,5500.0,34.1303,34.1479,34.1303,34.142,5500.0
2011-12-29 13:10:00,58.22,58.23,58.18,58.18,7500.0,34.1479,34.1538,34.1244,34.1244,7500.0
2011-12-29 13:15:00,58.18,58.18,58.11,58.13,16500.0,34.1244,34.1244,34.0834,34.0951,16500.0
2011-12-29 13:20:00,58.13,58.14,58.11,58.12,5700.0,34.0951,34.101,34.0834,34.0892,5700.0
2011-12-29 13:25:00,58.11,58.16,58.11,58.14,5600.0,34.0834,34.1127,34.0834,34.101,5600.0
2011-12-29 13:30:00,58.15,58.17,58.13,58.17,5700.0,34.1068,34.1186,34.0951,34.1186,5700.0
2011-12-29 13:35:00,58.17,58.21,58.16,58.21,8200.0,34.1186,34.142,34.1127,34.142,8200.0
2011-12-29 13:40:00,58.21,58.22,58.13,58.15,16200.0,34.142,34.1479,34.0951,34.1068,16200.0
2011-12-29 13:45:00,58.14,58.14,58.12,58.13,15800.0,34.101,34.101,34.0892,34.0951,15800.0
2011-12-29 13:50:00,58.13,58.16,58.11,58.15,9100.0,34.0951,34.1127,34.0834,34.1068,9100.0
2011-12-29 13:55:00,58.16,58.16,58.14,58.16,11300.0,34.1127,34.1127,34.101,34.1127,11300.0
2011-12-29 14:00:00,58.16,58.18,58.13,58.16,5500.0,34.1127,34.1244,34.0951,34.1127,5500.0
2011-12-29 14:05:00,58.15,58.16,58.13,58.16,12900.0,34.1068,34.1127,34.0951,34.1127,12900.0
2011-12-29 14:10:00,58.16,58.18,58.15,58.17,5900.0,34.1127,34.1244,34.1068,34.1186,5900.0
2011-12-29 14:15:00,58.16,58.19,58.16,58.18,11700.0,34.1127,34.1303,34.1127,34.1244,11700.0
2011-12-29 14:20:00,58.17,58.19,58.17,58.17,21500.0,34.1186,34.1303,34.1186,34.1186,21500.0
2011-12-29 14:25:00,58.17,58.2,58.16,58.16,14300.0,34.1186,34.1362,34.1127,34.1127,14300.0
2011-12-29 14:30:00,58.16,58.19,58.15,58.17,6700.0,34.1127,34.1303,34.1068,34.1186,6700.0
2011-12-29 14:35:00,58.17,58.19,58.16,58.18,11700.0,34.1186,34.1303,34.1127,34.1244,11700.0
2011-12-29 14:40:00,58.19,58.19,58.17,58.19,6200.0,34.1303,34.1303,34.1186,34.1303,6200.0
2011-12-29 14:45:00,58.19,58.19,58.18,58.18,10100.0,34.1303,34.1303,34.1244,34.1244,10100.0
2011-12-29 14:50:00,58.19,58.19,58.16,58.17,6800.0,34.1303,34.1303,34.1127,34.1186,6800.0
2011-12-29 14:55:00,58.18,58.19,58.17,58.18,43900.0,34.1244,34.1303,34.1186,34.1244,43900.0
2011-12-29 15:00:00,58.18,58.2,58.18,58.18,5000.0,34.1244,34.1362,34.1244,34.1244,5000.0
2011-12-29 15:05:00,58.18,58.2,58.18,58.2,9900.0,34.1244,34.1362,34.1244,34.1362,9900.0
2011-12-29 15:10:00,58.21,58.22,58.2,58.22,10300.0,34.142,34.1479,34.1362,34.1479,10300.0
2011-12-29 15:15:00,58.21,58.24,58.21,58.23,7100.0,34.142,34.1596,34.142,34.1538,7100.0
2011-12-29 15:20:00,58.21,58.23,58.17,58.23,18000.0,34.142,34.1538,34.1186,34.1538,18000.0
2011-12-29 15:25:00,58.23,58.24,58.19,58.21,11300.0,34.1538,34.1596,34.1303,34.142,11300.0
2011-12-29 15:30:00,58.21,58.25,58.21,58.21,19200.0,34.142,34.1655,34.142,34.142,19200.0
2011-12-29 15:35:00,58.22,58.24,58.21,58.21,6700.0,34.1479,34.1596,34.142,34.142,6700.0
2011-12-29 15:40:00,58.23,58.24,58.21,58.23,15700.0,34.1538,34.1596,34.142,34.1538,15700.0
2011-12-29 15:45:00,58.24,58.28,58.2,58.2,19600.0,34.1596,34.1831,34.1362,34.1362,19600.0
2011-12-29 15:50:00,58.21,58.25,58.19,58.2,23200.0,34.142,34.1655,34.1303,34.1362,23200.0
2011-12-29 15:55:00,58.2,58.24,58.18,58.24,29800.0,34.1362,34.1596,34.1244,34.1596,29800.0
2011-12-30 09:30:00,58.37,58.38,58.2,58.28,135100.0,34.2359,34.2417,34.1362,34.1831,135100.0
2011-12-30 09:35:00,58.33,58.41,58.31,58.33,26200.0,34.2124,34.2593,34.2007,34.2124,26200.0
2011-12-30 09:40:00,58.31,58.31,58.26,58.28,7500.0,34.2007,34.2007,34.1714,34.1831,7500.0
2011-12-30 09:45:00,58.26,58.35,58.25,58.3,22000.0,34.1714,34.2242,34.1655,34.1948,22000.0
2011-12-30 09:50:00,58.3,58.4,58.3,58.4,12600.0,34.1948,34.2535,34.1948,34.2535,12600.0
2011-12-30 09:55:00,58.4,58.43,58.37,58.43,11200.0,34.2535,34.2711,34.2359,34.2711,11200.0
2011-12-30 10:00:00,58.43,58.5,58.4,58.49,19200.0,34.2711,34.3121,34.2535,34.3063,19200.0
2011-12-30 10:05:00,58.5,58.53,58.5,58.52,18900.0,34.3121,34.3297,34.3121,34.3239,18900.0
2011-12-30 10:10:00,58.53,58.55,58.52,58.54,15200.0,34.3297,34.3415,34.3239,34.3356,15200.0
2011-12-30 10:15:00,58.56,58.57,58.54,58.55,9200.0,34.3473,34.3532,34.3356,34.3415,9200.0
2011-12-30 10:20:00,58.55,58.55,58.53,58.55,6100.0,34.3415,34.3415,34.3297,34.3415,6100.0
2011-12-30 10:25:00,58.55,58.56,58.52,58.56,15800.0,34.3415,34.3473,34.3239,34.3473,15800.0
2011-12-30 10:30:00,58.57,58.6,58.56,58.59,8500.0,34.3532,34.3708,34.3473,34.3649,8500.0
2011-12-30 10:35:00,58.6,58.63,58.59,58.62,8500.0,34.3708,34.3884,34.3649,34.3825,8500.0
2011-12-30 10:40:00,58.63,58.64,58.6,58.61,8200.0,34.3884,34.3942,34.3708,34.3767,8200.0
2011-12-30 10:45:00,58.62,58.63,58.59,58.59,14100.0,34.3825,34.3884,34.3649,34.3649,14100.0
2011-12-30 10:50:00,58.61,58.63,58.6,58.63,35100.0,34.3767,34.3884,34.3708,34.3884,35100.0
2011-12-30 10:55:00,58.64,58.7,58.64,58.69,12900.0,34.3942,34.4294,34.3942,34.4236,12900.0
2011-12-30 11:00:00,58.7,58.71,58.68,58.69,10400.0,34.4294,34.4353,34.4177,34.4236,10400.0
2011-12-30 11:05:00,58.69,58.69,58.66,58.67,27400.0,34.4236,34.4236,34.406,34.4118,27400.0
2011-12-30 11:10:00,58.67,58.67,58.64,58.65,30200.0,34.4118,34.4118,34.3942,34.4001,30200.0
2011-12-30 11:15:00,58.65,58.66,58.62,58.64,25400.0,34.4001,34.406,34.3825,34.3942,25400.0
2011-12-30 11:20:00,58.65,58.68,58.64,58.65,58400.0,34.4001,34.4177,34.3942,34.4001,58400.0
2011-12-30 11:25:00,58.65,58.66,58.6,58.6,23100.0,34.4001,34.406,34.3708,34.3708,23100.0
2011-12-30 11:30:00,58.61,58.62,58.54,58.54,47200.0,34.3767,34.3825,34.3356,34.3356,47200.0
2011-12-30 11:35:00,58.53,58.55,58.49,58.53,35400.0,34.3297,34.3415,34.3063,34.3297,35400.0
2011-12-30 11:40:00,58.53,58.53,58.49,58.51,15900.0,34.3297,34.3297,34.3063,34.318,15900.0
2011-12-30 11:45:00,58.51,58.51,58.47,58.48,12600.0,34.318,34.318,34.2945,34.3004,12600.0
2011-12-30 11:50:00,58.47,58.47,58.42,58.43,11200.0,34.2945,34.2945,34.2652,34.2711,11200.0
2011-12-30 11:55:00,58.43,58.49,58.42,58.48,15800.0,34.2711,34.3063,34.2652,34.3004,15800.0
2011-12-30 12:00:00,58.47,58.5,58.43,58.5,17600.0,34.2945,34.3121,34.2711,34.3121,17600.0
2011-12-30 12:05:00,58.5,58.51,58.49,58.5,8000.0,34.3121,34.318,34.3063,34.3121,8000.0
2011-12-30 12:10:00,58.5,58.51,58.49,58.49,11700.0,34.3121,34.318,34.3063,34.3063,11700.0
2011-12-30 12:15:00,58.49,58.49,58.47,58.49,7500.0,34.3063,34.3063,34.2945,34.3063,7500.0
2011-12-30 12:20:00,58.49,58.49,58.46,58.46,12300.0,34.3063,34.3063,34.2887,34.2887,12300.0
2011-12-30 12:25:00,58.46,58.46,58.43,58.43,11200.0,34.2887,34.2887,34.2711,34.2711,11200.0
2011-12-30 12:30:00,58.43,58.44,58.41,58.42,6600.0,34.2711,34.2769,34.2593,34.2652,6600.0
2011-12-30 12:35:00,58.43,58.43,58.41,58.42,9300.0,34.2711,34.2711,34.2593,34.2652,9300.0
2011-12-30 12:40:00,58.42,58.42,58.41,58.42,6700.0,34.2652,34.2652,34.2593,34.2652,6700.0
2011-12-30 12:45:00,58.43,58.44,58.42,58.43,9600.0,34.2711,34.2769,34.2652,34.2711,9600.0
2011-12-30 12:50:00,58.44,58.45,58.41,58.44,15600.0,34.2769,34.2828,34.2593,34.2769,15600.0
2011-12-30 12:55:00,58.45,58.45,58.43,58.44,8400.0,34.2828,34.2828,34.2711,34.2769,8400.0
2011-12-30 13:00:00,58.44,58.44,58.42,58.43,8900.0,34.2769,34.2769,34.2652,34.2711,8900.0
2011-12-30 13:05:00,58.43,58.44,58.42,58.44,6200.0,34.2711,34.2769,34.2652,34.2769,6200.0
2011-12-30 13:10:00,58.44,58.45,58.43,58.45,8500.0,34.2769,34.2828,34.2711,34.2828,8500.0
2011-12-30 13:15:00,58.45,58.45,58.44,58.45,9400.0,34.2828,34.2828,34.2769,34.2828,9400.0
2011-12-30 13:20:00,58.45,58.45,58.44,58.45,14300.0,34.2828,34.2828,34.2769,34.2828,14300.0
2011-12-30 13:25:00,58.45,58.46,58.44,58.46,14400.0,34.2828,34.2887,34.2769,34.2887,14400.0
2011-12-30 13:30:00,58.46,58.46,58.44,58.46,11800.0,34.2887,34.2887,34.2769,34.2887,11800.0
2011-12-30 13:35:00,58.46,58.5,58.45,58.5,48800.0,34.2887,34.3121,34.2828,34.3121,48800.0
2011-12-30 13:40:00,58.5,58.51,58.5,58.51,22800.0,34.3121,34.318,34.3121,34.318,22800.0
2011-12-30 13:45:00,58.51,58.52,58.5,58.52,6800.0,34.318,34.3239,34.3121,34.3239,6800.0
2011-12-30 13:50:00,58.52,58.53,58.51,58.51,27600.0,34.3239,34.3297,34.318,34.318,27600.0
2011-12-30 13:55:00,58.51,58.54,58.5,58.53,30800.0,34.318,34.3356,34.3121,34.3297,30800.0
2011-12-30 14:00:00,58.53,58.54,58.51,58.51,20600.0,34.3297,34.3356,34.318,34.318,20600.0
2011-12-30 14:05:00,58.5,58.5,58.49,58.49,33000.0,34.3121,34.3121,34.3063,34.3063,33000.0
2011-12-30 14:10:00,58.49,58.49,58.48,58.48,10900.0,34.3063,34.3063,34.3004,34.3004,10900.0
2011-12-30 14:15:00,58.47,58.47,58.39,58.4,18000.0,34.2945,34.2945,34.2476,34.2535,18000.0
2011-12-30 14:20:00,58.4,58.4,58.29,58.31,29500.0,34.2535,34.2535,34.189,34.2007,29500.0
2011-12-30 14:25:00,58.33,58.35,58.3,58.31,19400.0,34.2124,34.2242,34.1948,34.2007,19400.0
2011-12-30 14:30:00,58.32,58.35,58.32,58.33,10100.0,34.2066,34.2242,34.2066,34.2124,10100.0
2011-12-30 14:35:00,58.33,58.33,58.28,58.31,10800.0,34.2124,34.2124,34.1831,34.2007,10800.0
2011-12-30 14:40:00,58.31,58.32,58.27,58.28,12800.0,34.2007,34.2066,34.1772,34.1831,12800.0
2011-12-30 14:45:00,58.28,58.3,58.28,58.29,15400.0,34.1831,34.1948,34.1831,34.189,15400.0
2011-12-30 14:50:00,58.29,58.31,58.27,58.27,22200.0,34.189,34.2007,34.1772,34.1772,22200.0
2011-12-30 14:55:00,58.28,58.28,58.24,58.24,19100.0,34.1831,34.1831,34.1596,34.1596,19100.0
2011-12-30 15:00:00,58.24,58.3,58.24,58.3,16800.0,34.1596,34.1948,34.1596,34.1948,16800.0
2011-12-30 15:05:00,58.3,58.3,58.26,58.26,30100.0,34.1948,34.1948,34.1714,34.1714,30100.0
2011-12-30 15:10:00,58.26,58.26,58.22,58.23,20300.0,34.1714,34.1714,34.1479,34.1538,20300.0
2011-12-30 15:15:00,58.24,58.25,58.21,58.22,10200.0,34.1596,34.1655,34.142,34.1479,10200.0
2011-12-30 15:20:00,58.23,58.26,58.22,58.26,2900.0,34.1538,34.1714,34.1479,34.1714,2900.0
2011-12-30 15:25:00,58.26,58.26,58.22,58.23,23400.0,34.1714,34.1714,34.1479,34.1538,23400.0
2011-12-30 15:30:00,58.23,58.23,58.21,58.22,23400.0,34.1538,34.1538,34.142,34.1479,23400.0
2011-12-30 15:35:00,58.22,58.24,58.22,58.24,33000.0,34.1479,34.1596,34.1479,34.1596,33000.0
2011-12-30 15:40:00,58.23,58.25,58.22,58.22,20600.0,34.1538,34.1655,34.1479,34.1479,20600.0
2011-12-30 15:45:00,58.22,58.22,58.15,58.21,36900.0,34.1479,34.1479,34.1068,34.142,36900.0
2011-12-30 15:50:00,58.22,58.22,58.17,58.18,130500.0,34.1479,34.1479,34.1186,34.1244,130500.0
2011-12-30 15:55:00,58.18,58.18,57.98,57.99,120200.0,34.1244,34.1244,34.0071,34.013,120200.0
2012-01-03 09:30:00,58.95,59.26,58.95,59.19,171900.0,34.5761,34.7579,34.5761,34.7168,171900.0
2012-01-03 09:35:00,59.22,59.37,58.9,58.92,113400.0,34.7344,34.8224,34.5467,34.5585,113400.0
2012-01-03 09:40:00,58.92,59.13,58.91,59.13,59500.0,34.5585,34.6816,34.5526,34.6816,59500.0
2012-01-03 09:45:00,59.13,59.23,59.1,59.23,58700.0,34.6816,34.7403,34.6641,34.7403,58700.0
2012-01-03 09:50:00,59.23,59.27,59.2,59.22,74200.0,34.7403,34.7638,34.7227,34.7344,74200.0
2012-01-03 09:55:00,59.22,59.31,59.22,59.25,122900.0,34.7344,34.7872,34.7344,34.752,122900.0
2012-01-03 10:00:00,59.25,59.5,59.22,59.44,116900.0,34.752,34.8987,34.7344,34.8635,116900.0
2012-01-03 10:05:00,59.44,59.58,59.44,59.58,46000.0,34.8635,34.9456,34.8635,34.9456,46000.0
2012-01-03 10:10:00,59.59,59.6,59.55,59.59,51800.0,34.9515,34.9573,34.928,34.9515,51800.0
2012-01-03 10:15:00,59.6,59.65,59.57,59.57,70700.0,34.9573,34.9866,34.9397,34.9397,70700.0
2012-01-03 10:20:00,59.57,59.59,59.45,59.46,31000.0,34.9397,34.9515,34.8693,34.8752,31000.0
2012-01-03 10:25:00,59.45,59.46,59.12,59.12,54700.0,34.8693,34.8752,34.6758,34.6758,54700.0
2012-01-03 10:30:00,59.12,59.17,59.07,59.08,36900.0,34.6758,34.7051,34.6465,34.6523,36900.0
2012-01-03 10:35:00,59.08,59.13,59.08,59.12,24300.0,34.6523,34.6816,34.6523,34.6758,24300.0
2012-01-03 10:40:00,59.1,59.2,59.1,59.2,99700.0,34.6641,34.7227,34.6641,34.7227,99700.0
2012-01-03 10:45:00,59.2,59.24,59.19,59.24,44100.0,34.7227,34.7462,34.7168,34.7462,44100.0
2012-01-03 10:50:00,59.23,59.34,59.22,59.29,49500.0,34.7403,34.8048,34.7344,34.7755,49500.0
2012-01-03 10:55:00,59.28,59.29,59.24,59.28,23100.0,34.7696,34.7755,34.7462,34.7696,23100.0
2012-01-03 11:00:00,59.27,59.32,59.27,59.31,46100.0,34.7638,34.7931,34.7638,34.7872,46100.0
2012-01-03 11:05:00,59.32,59.32,59.26,59.28,66600.0,34.7931,34.7931,34.7579,34.7696,66600.0
2012-01-03 11:10:00,59.28,59.31,59.23,59.23,47100.0,34.7696,34.7872,34.7403,34.7403,47100.0
2012-01-03 11:15:00,59.23,59.24,59.15,59.16,30300.0,34.7403,34.7462,34.6934,34.6992,30300.0
2012-01-03 11:20:00,59.15,59.16,59.08,59.1,73200.0,34.6934,34.6992,34.6523,34.6641,73200.0
2012-01-03 11:25:00,59.1,59.15,59.09,59.09,31500.0,34.6641,34.6934,34.6582,34.6582,31500.0
2012-01-03 11:30:00,59.1,59.13,59.09,59.12,98200.0,34.6641,34.6816,34.6582,34.6758,98200.0
2012-01-03 11:35:00,59.13,59.14,59.11,59.11,50000.0,34.6816,34.6875,34.6699,34.6699,50000.0
2012-01-03 11:40:00,59.1,59.1,58.99,59.05,52600.0,34.6641,34.6641,34.5995,34.6347,52600.0
2012-01-03 11:45:00,59.06,59.09,59.01,59.01,35500.0,34.6406,34.6582,34.6113,34.6113,35500.0
2012-01-03 11:50:00,59.02,59.07,59.02,59.05,15900.0,34.6171,34.6465,34.6171,34.6347,15900.0
2012-01-03 11:55:00,59.05,59.09,58.88,58.88,23800.0,34.6347,34.6582,34.535,34.535,23800.0
2012-01-03 12:00:00,58.85,58.86,58.7,58.7,27400.0,34.5174,34.5233,34.4294,34.4294,27400.0
2012-01-03 12:05:00,58.7,58.7,58.64,58.64,23500.0,34.4294,34.4294,34.3942,34.3942,23500.0
2012-01-03 12:10:00,58.64,58.68,58.64,58.67,40200.0,34.3942,34.4177,34.3942,34.4118,40200.0
2012-01-03 12:15:00,58.68,58.84,58.67,58.84,55400.0,34.4177,34.5116,34.4118,34.5116,55400.0
2012-01-03 12:20:00,58.84,58.87,58.75,58.75,22700.0,34.5116,34.5291,34.4588,34.4588,22700.0
2012-01-03 12:25:00,58.75,58.75,58.72,58.72,25100.0,34.4588,34.4588,34.4412,34.4412,25100.0
2012-01-03 12:30:00,58.73,58.76,58.68,58.69,58700.0,34.447,34.4646,34.4177,34.4236,58700.0
2012-01-03 12:35:00,58.69,58.7,58.52,58.52,25900.0,34.4236,34.4294,34.3239,34.3239,25900.0
2012-01-03 12:40:00,58.53,58.55,58.43,58.43,17600.0,34.3297,34.3415,34.2711,34.2711,17600.0
2012-01-03 12:45:00,58.43,58.44,58.28,58.28,32200.0,34.2711,34.2769,34.1831,34.1831,32200.0
2012-01-03 12:50:00,58.29,58.34,58.28,58.33,44600.0,34.189,34.2183,34.1831,34.2124,44600.0
2012-01-03 12:55:00,58.33,58.35,58.26,58.27,46100.0,34.2124,34.2242,34.1714,34.1772,46100.0
2012-01-03 13:00:00,58.27,58.37,58.27,58.29,22800.0,34.1772,34.2359,34.1772,34.189,22800.0
2012-01-03 13:05:00,58.28,58.29,58.19,58.22,36400.0,34.1831,34.189,34.1303,34.1479,36400.0
2012-01-03 13:10:00,58.21,58.21,58.15,58.16,21100.0,34.142,34.142,34.1068,34.1127,21100.0
2012-01-03 13:15:00,58.16,58.19,58.15,58.16,15100.0,34.1127,34.1303,34.1068,34.1127,15100.0
2012-01-03 13:20:00,58.18,58.18,58.1,58.1,23000.0,34.1244,34.1244,34.0775,34.0775,23000.0
2012-01-03 13:25:00,58.1,58.1,58.02,58.03,55300.0,34.0775,34.0775,34.0306,34.0365,55300.0
2012-01-03 13:30:00,58.02,58.02,57.99,58.0,32500.0,34.0306,34.0306,34.013,34.0189,32500.0
2012-01-03 13:35:00,57.99,58.05,57.99,58.05,92000.0,34.013,34.0482,34.013,34.0482,92000.0
2012-01-03 13:40:00,58.05,58.16,58.04,58.15,102300.0,34.0482,34.1127,34.0423,34.1068,102300.0
2012-01-03 13:45:00,58.14,58.23,58.13,58.23,35300.0,34.101,34.1538,34.0951,34.1538,35300.0
2012-01-03 13:50:00,58.25,58.33,58.25,58.32,27000.0,34.1655,34.2124,34.1655,34.2066,27000.0
2012-01-03 13:55:00,58.33,58.33,58.3,58.32,30300.0,34.2124,34.2124,34.1948,34.2066,30300.0
2012-01-03 14:00:00,58.32,58.33,58.26,58.27,30200.0,34.2066,34.2124,34.1714,34.1772,30200.0
2012-01-03 14:05:00,58.27,58.3,58.24,58.28,28000.0,34.1772,34.1948,34.1596,34.1831,28000.0
2012-01-03 14:10:00,58.27,58.32,58.26,58.29,38700.0,34.1772,34.2066,34.1714,34.189,38700.0
2012-01-03 14:15:00,58.29,58.35,58.24,58.33,33300.0,34.189,34.2242,34.1596,34.2124,33300.0
2012-01-03 14:20:00,58.33,58.39,58.32,58.38,30100.0,34.2124,34.2476,34.2066,34.2417,30100.0
2012-01-03 14:25:00,58.37,58.45,58.37,58.45,39200.0,34.2359,34.2828,34.2359,34.2828,39200.0
2012-01-03 14:30:00,58.45,58.51,58.43,58.51,24800.0,34.2828,34.318,34.2711,34.318,24800.0
2012-01-03 14:35:00,58.51,58.57,58.46,58.47,34400.0,34.318,34.3532,34.2887,34.2945,34400.0
2012-01-03 14:40:00,58.46,58.56,58.43,58.56,57600.0,34.2887,34.3473,34.2711,34.3473,57600.0
2012-01-03 14:45:00,58.56,58.6,58.54,58.6,163000.0,34.3473,34.3708,34.3356,34.3708,163000.0
2012-01-03 14:50:00,58.6,58.65,58.6,58.63,75400.0,34.3708,34.4001,34.3708,34.3884,75400.0
2012-01-03 14:55:00,58.63,58.72,58.62,58.7,42300.0,34.3884,34.4412,34.3825,34.4294,42300.0
2012-01-03 15:00:00,58.71,58.71,58.59,58.59,89300.0,34.4353,34.4353,34.3649,34.3649,89300.0
2012-01-03 15:05:00,58.58,58.63,58.57,58.57,68400.0,34.3591,34.3884,34.3532,34.3532,68400.0
2012-01-03 15:10:00,58.57,58.6,58.53,58.6,85800.0,34.3532,34.3708,34.3297,34.3708,85800.0
2012-01-03 15:15:00,58.6,58.65,58.55,58.63,64200.0,34.3708,34.4001,34.3415,34.3884,64200.0
2012-01-03 15:20:00,58.63,58.64,58.41,58.41,141800.0,34.3884,34.3942,34.2593,34.2593,141800.0
2012-01-03 15:25:00,58.4,58.49,58.4,58.44,82600.0,34.2535,34.3063,34.2535,34.2769,82600.0
2012-01-03 15:30:00,58.44,58.49,58.4,58.48,63900.0,34.2769,34.3063,34.2535,34.3004,63900.0
2012-01-03 15:35:00,58.48,58.52,58.46,58.5,37700.0,34.3004,34.3239,34.2887,34.3121,37700.0
2012-01-03 15:40:00,58.5,58.52,58.45,58.46,86400.0,34.3121,34.3239,34.2828,34.2887,86400.0
2012-01-03 15:45:00,58.47,58.53,58.41,58.41,61700.0,34.2945,34.3297,34.2593,34.2593,61700.0
2012-01-03 15:50:00,58.41,58.45,58.39,58.44,68500.0,34.2593,34.2828,34.2476,34.2769,68500.0
2012-01-03 15:55:00,58.45,58.5,58.44,58.47,311700.0,34.2828,34.3121,34.2769,34.2945,311700.0
2012-01-04 09:30:00,58.1,58.25,58.0,58.03,70900.0,34.0775,34.1655,34.0189,34.0365,70900.0
2012-01-04 09:35:00,58.02,58.02,57.85,57.96,75100.0,34.0306,34.0306,33.9309,33.9954,75100.0
2012-01-04 09:40:00,57.97,57.98,57.88,57.96,54300.0,34.0013,34.0071,33.9485,33.9954,54300.0
2012-01-04 09:45:00,57.96,57.96,57.77,57.95,77000.0,33.9954,33.9954,33.884,33.9895,77000.0
2012-01-04 09:50:00,57.94,57.94,57.87,57.9,15700.0,33.9837,33.9837,33.9426,33.9602,15700.0
2012-01-04 09:55:00,57.91,57.92,57.8,57.86,26900.0,33.9661,33.9719,33.9016,33.9368,26900.0
2012-01-04 10:00:00,57.82,57.87,57.77,57.81,30100.0,33.9133,33.9426,33.884,33.9074,30100.0
2012-01-04 10:05:00,57.81,57.81,57.77,57.78,15000.0,33.9074,33.9074,33.884,33.8898,15000.0
2012-01-04 10:10:00,57.77,57.8,57.71,57.72,30200.0,33.884,33.9016,33.8488,33.8546,30200.0
2012-01-04 10:15:00,57.72,57.72,57.55,57.57,29400.0,33.8546,33.8546,33.7549,33.7667,29400.0
2012-01-04 10:20:00,57.57,57.6,57.54,57.59,22600.0,33.7667,33.7843,33.7491,33.7784,22600.0
2012-01-04 10:25:00,57.6,57.6,57.5,57.5,52000.0,33.7843,33.7843,33.7256,33.7256,52000.0
2012-01-04 10:30:00,57.5,57.63,57.47,57.61,55800.0,33.7256,33.8018,33.708,33.7901,55800.0
2012-01-04 10:35:00,57.61,57.62,57.55,57.55,12800.0,33.7901,33.796,33.7549,33.7549,12800.0
2012-01-04 10:40:00,57.54,57.55,57.46,57.48,44700.0,33.7491,33.7549,33.7021,33.7139,44700.0
2012-01-04 10:45:00,57.45,57.47,57.32,57.39,36200.0,33.6963,33.708,33.62,33.6611,36200.0
2012-01-04 10:50:00,57.38,57.5,57.38,57.49,20000.0,33.6552,33.7256,33.6552,33.7197,20000.0
2012-01-04 10:55:00,57.49,57.62,57.46,57.62,38600.0,33.7197,33.796,33.7021,33.796,38600.0
2012-01-04 11:00:00,57.63,57.86,57.63,57.85,25900.0,33.8018,33.9368,33.8018,33.9309,25900.0
2012-01-04 11:05:00,57.84,57.85,57.79,57.83,154300.0,33.925,33.9309,33.8957,33.9192,154300.0
2012-01-04 11:10:00,57.84,57.84,57.74,57.74,74700.0,33.925,33.925,33.8664,33.8664,74700.0
2012-01-04 11:15:00,57.74,57.75,57.71,57.71,7100.0,33.8664,33.8722,33.8488,33.8488,7100.0
2012-01-04 11:20:00,57.71,57.75,57.68,57.68,21500.0,33.8488,33.8722,33.8312,33.8312,21500.0
2012-01-04 11:25:00,57.68,57.68,57.58,57.59,9800.0,33.8312,33.8312,33.7725,33.7784,9800.0
2012-01-04 11:30:00,57.59,57.6,57.55,57.59,17200.0,33.7784,33.7843,33.7549,33.7784,17200.0
2012-01-04 11:35:00,57.58,57.62,57.56,57.62,22200.0,33.7725,33.796,33.7608,33.796,22200.0
2012-01-04 11:40:00,57.62,57.69,57.62,57.68,30500.0,33.796,33.837,33.796,33.8312,30500.0
2012-01-04 11:45:00,57.66,57.71,57.63,57.71,68200.0,33.8194,33.8488,33.8018,33.8488,68200.0
2012-01-04 11:50:00,57.7,57.7,57.64,57.65,38300.0,33.8429,33.8429,33.8077,33.8136,38300.0
2012-01-04 11:55:00,57.65,57.65,57.59,57.59,10400.0,33.8136,33.8136,33.7784,33.7784,10400.0
2012-01-04 12:00:00,57.59,57.59,57.56,57.58,18900.0,33.7784,33.7784,33.7608,33.7725,18900.0
2012-01-04 12:05:00,57.59,57.69,57.59,57.66,28800.0,33.7784,33.837,33.7784,33.8194,28800.0
2012-01-04 12:10:00,57.66,57.71,57.64,57.7,21700.0,33.8194,33.8488,33.8077,33.8429,21700.0
2012-01-04 12:15:00,57.7,57.72,57.65,57.68,35400.0,33.8429,33.8546,33.8136,33.8312,35400.0
2012-01-04 12:20:00,57.67,57.68,57.64,57.67,23400.0,33.8253,33.8312,33.8077,33.8253,23400.0
2012-01-04 12:25:00,57.66,57.7,57.66,57.7,35300.0,33.8194,33.8429,33.8194,33.8429,35300.0
2012-01-04 12:30:00,57.7,57.7,57.66,57.66,9000.0,33.8429,33.8429,33.8194,33.8194,9000.0
2012-01-04 12:35:00,57.66,57.67,57.64,57.66,18600.0,33.8194,33.8253,33.8077,33.8194,18600.0
2012-01-04 12:40:00,57.65,57.67,57.65,57.66,8100.0,33.8136,33.8253,33.8136,33.8194,8100.0
2012-01-04 12:45:00,57.66,57.68,57.66,57.67,18300.0,33.8194,33.8312,33.8194,33.8253,18300.0
2012-01-04 12:50:00,57.67,57.67,57.65,57.65,15400.0,33.8253,33.8253,33.8136,33.8136,15400.0
2012-01-04 12:55:00,57.66,57.68,57.65,57.68,15400.0,33.8194,33.8312,33.8136,33.8312,15400.0
2012-01-04 13:00:00,57.68,57.68,57.65,57.66,24000.0,33.8312,33.8312,33.8136,33.8194,24000.0
2012-01-04 13:05:00,57.65,57.67,57.65,57.66,4300.0,33.8136,33.8253,33.8136,33.8194,4300.0
2012-01-04 13:10:00,57.68,57.73,57.67,57.71,15100.0,33.8312,33.8605,33.8253,33.8488,15100.0
2012-01-04 13:15:00,57.72,57.73,57.7,57.71,18400.0,33.8546,33.8605,33.8429,33.8488,18400.0
2012-01-04 13:20:00,57.71,57.73,57.7,57.71,10700.0,33.8488,33.8605,33.8429,33.8488,10700.0
2012-01-04 13:25:00,57.7,57.7,57.66,57.68,12800.0,33.8429,33.8429,33.8194,33.8312,12800.0
2012-01-04 13:30:00,57.68,57.7,57.67,57.69,7400.0,33.8312,33.8429,33.8253,33.837,7400.0
2012-01-04 13:35:00,57.69,57.72,57.68,57.72,26800.0,33.837,33.8546,33.8312,33.8546,26800.0
2012-01-04 13:40:00,57.72,57.74,57.71,57.74,16400.0,33.8546,33.8664,33.8488,33.8664,16400.0
2012-01-04 13:45:00,57.73,57.76,57.71,57.75,27400.0,33.8605,33.8781,33.8488,33.8722,27400.0
2012-01-04 13:50:00,57.76,57.76,57.68,57.74,20600.0,33.8781,33.8781,33.8312,33.8664,20600.0
2012-01-04 13:55:00,57.73,57.75,57.71,57.75,13400.0,33.8605,33.8722,33.8488,33.8722,13400.0
2012-01-04 14:00:00,57.75,57.75,57.72,57.74,13200.0,33.8722,33.8722,33.8546,33.8664,13200.0
2012-01-04 14:05:00,57.74,57.75,57.72,57.73,14200.0,33.8664,33.8722,33.8546,33.8605,14200.0
2012-01-04 14:10:00,57.74,57.74,57.68,57.68,21100.0,33.8664,33.8664,33.8312,33.8312,21100.0
2012-01-04 14:15:00,57.68,57.73,57.68,57.72,10900.0,33.8312,33.8605,33.8312,33.8546,10900.0
2012-01-04 14:20:00,57.73,57.73,57.69,57.71,12700.0,33.8605,33.8605,33.837,33.8488,12700.0
2012-01-04 14:25:00,57.71,57.74,57.69,57.7,15100.0,33.8488,33.8664,33.837,33.8429,15100.0
2012-01-04 14:30:00,57.7,57.75,57.7,57.73,10400.0,33.8429,33.8722,33.8429,33.8605,10400.0
2012-01-04 14:35:00,57.74,57.75,57.67,57.67,28800.0,33.8664,33.8722,33.8253,33.8253,28800.0
2012-01-04 14:40:00,57.68,57.71,57.67,57.71,6300.0,33.8312,33.8488,33.8253,33.8488,6300.0
2012-01-04 14:45:00,57.7,57.73,57.69,57.7,31200.0,33.8429,33.8605,33.837,33.8429,31200.0
2012-01-04 14:50:00,57.7,57.73,57.67,57.72,25500.0,33.8429,33.8605,33.8253,33.8546,25500.0
2012-01-04 14:55:00,57.72,57.74,57.71,57.71,19100.0,33.8546,33.8664,33.8488,33.8488,19100.0
2012-01-04 15:00:00,57.71,57.71,57.68,57.69,24300.0,33.8488,33.8488,33.8312,33.837,24300.0
2012-01-04 15:05:00,57.68,57.7,57.67,57.68,20000.0,33.8312,33.8429,33.8253,33.8312,20000.0
2012-01-04 15:10:00,57.68,57.72,57.68,57.7,17800.0,33.8312,33.8546,33.8312,33.8429,17800.0
2012-01-04 15:15:00,57.7,57.71,57.65,57.68,22200.0,33.8429,33.8488,33.8136,33.8312,22200.0
2012-01-04 15:20:00,57.67,57.68,57.65,57.65,17300.0,33.8253,33.8312,33.8136,33.8136,17300.0
2012-01-04 15:25:00,57.66,57.67,57.65,57.67,23900.0,33.8194,33.8253,33.8136,33.8253,23900.0
2012-01-04 15:30:00,57.67,57.7,57.65,57.66,86900.0,33.8253,33.8429,33.8136,33.8194,86900.0
2012-01-04 15:35:00,57.66,57.69,57.66,57.69,55600.0,33.8194,33.837,33.8194,33.837,55600.0
2012-01-04 15:40:00,57.69,57.7,57.66,57.66,22600.0,33.837,33.8429,33.8194,33.8194,22600.0
2012-01-04 15:45:00,57.67,57.67,57.53,57.55,40500.0,33.8253,33.8253,33.7432,33.7549,40500.0
2012-01-04 15:50:00,57.55,57.59,57.54,57.58,23800.0,33.7549,33.7784,33.7491,33.7725,23800.0
2012-01-04 15:55:00,57.58,57.58,57.42,57.46,52500.0,33.7725,33.7725,33.6787,33.7021,52500.0
2012-01-05 09:30:00,57.48,57.48,57.2,57.36,62500.0,33.7139,33.7139,33.5496,33.6435,62500.0
2012-01-05 09:35:00,57.36,57.51,57.35,57.5,36200.0,33.6435,33.7315,33.6376,33.7256,36200.0
2012-01-05 09:40:00,57.49,57.49,57.16,57.17,24500.0,33.7197,33.7197,33.5262,33.532,24500.0
2012-01-05 09:45:00,57.18,57.2,57.05,57.14,16900.0,33.5379,33.5496,33.4617,33.5144,16900.0
2012-01-05 09:50:00,57.16,57.23,57.15,57.23,8000.0,33.5262,33.5672,33.5203,33.5672,8000.0
2012-01-05 09:55:00,57.24,57.28,57.17,57.22,19700.0,33.5731,33.5966,33.532,33.5614,19700.0
2012-01-05 10:00:00,57.16,57.17,57.08,57.1,26500.0,33.5262,33.532,33.4793,33.491,26500.0
2012-01-05 10:05:00,57.1,57.18,57.03,57.18,16900.0,33.491,33.5379,33.4499,33.5379,16900.0
2012-01-05 10:10:00,57.18,57.38,57.15,57.37,25900.0,33.5379,33.6552,33.5203,33.6494,25900.0
2012-01-05 10:15:00,57.43,57.53,57.42,57.53,23900.0,33.6845,33.7432,33.6787,33.7432,23900.0
2012-01-05 10:20:00,57.53,57.61,57.51,57.6,23000.0,33.7432,33.7901,33.7315,33.7843,23000.0
2012-01-05 10:25:00,57.61,57.64,57.58,57.6,10400.0,33.7901,33.8077,33.7725,33.7843,10400.0
2012-01-05 10:30:00,57.6,57.63,57.57,57.57,111600.0,33.7843,33.8018,33.7667,33.7667,111600.0
2012-01-05 10:35:00,57.59,57.61,57.52,57.53,8800.0,33.7784,33.7901,33.7373,33.7432,8800.0
2012-01-05 10:40:00,57.52,57.67,57.52,57.65,55800.0,33.7373,33.8253,33.7373,33.8136,55800.0
2012-01-05 10:45:00,57.63,57.67,57.63,57.65,15800.0,33.8018,33.8253,33.8018,33.8136,15800.0
2012-01-05 10:50:00,57.64,57.65,57.52,57.54,11500.0,33.8077,33.8136,33.7373,33.7491,11500.0
2012-01-05 10:55:00,57.55,57.67,57.55,57.66,22600.0,33.7549,33.8253,33.7549,33.8194,22600.0
2012-01-05 11:00:00,57.66,57.75,57.65,57.75,11700.0,33.8194,33.8722,33.8136,33.8722,11700.0
2012-01-05 11:05:00,57.75,57.75,57.72,57.75,12300.0,33.8722,33.8722,33.8546,33.8722,12300.0
2012-01-05 11:10:00,57.74,57.77,57.74,57.76,15300.0,33.8664,33.884,33.8664,33.8781,15300.0
2012-01-05 11:15:00,57.76,57.77,57.75,57.75,5700.0,33.8781,33.884,33.8722,33.8722,5700.0
2012-01-05 11:20:00,57.76,57.91,57.76,57.91,19200.0,33.8781,33.9661,33.8781,33.9661,19200.0
2012-01-05 11:25:00,57.91,57.96,57.89,57.89,19800.0,33.9661,33.9954,33.9543,33.9543,19800.0
2012-01-05 11:30:00,57.89,57.9,57.84,57.84,11200.0,33.9543,33.9602,33.925,33.925,11200.0
2012-01-05 11:35:00,57.85,57.86,57.8,57.81,9200.0,33.9309,33.9368,33.9016,33.9074,9200.0
2012-01-05 11:40:00,57.8,57.86,57.8,57.84,14100.0,33.9016,33.9368,33.9016,33.925,14100.0
2012-01-05 11:45:00,57.84,57.93,57.84,57.93,10200.0,33.925,33.9778,33.925,33.9778,10200.0
2012-01-05 11:50:00,57.94,57.95,57.87,57.87,21900.0,33.9837,33.9895,33.9426,33.9426,21900.0
2012-01-05 11:55:00,57.87,57.89,57.86,57.86,7800.0,33.9426,33.9543,33.9368,33.9368,7800.0
2012-01-05 12:00:00,57.87,57.88,57.85,57.87,9600.0,33.9426,33.9485,33.9309,33.9426,9600.0
2012-01-05 12:05:00,57.88,57.89,57.87,57.88,15800.0,33.9485,33.9543,33.9426,33.9485,15800.0
2012-01-05 12:10:00,57.88,57.92,57.88,57.91,11900.0,33.9485,33.9719,33.9485,33.9661,11900.0
2012-01-05 12:15:00,57.91,57.95,57.9,57.94,10100.0,33.9661,33.9895,33.9602,33.9837,10100.0
2012-01-05 12:20:00,57.95,57.95,57.84,57.9,15600.0,33.9895,33.9895,33.925,33.9602,15600.0
2012-01-05 12:25:00,57.9,57.94,57.89,57.89,19500.0,33.9602,33.9837,33.9543,33.9543,19500.0
2012-01-05 12:30:00,57.89,57.93,57.89,57.91,11700.0,33.9543,33.9778,33.9543,33.9661,11700.0
2012-01-05 12:35:00,57.9,57.91,57.85,57.87,13200.0,33.9602,33.9661,33.9309,33.9426,13200.0
2012-01-05 12:40:00,57.87,57.92,57.87,57.92,17500.0,33.9426,33.9719,33.9426,33.9719,17500.0
2012-01-05 12:45:00,57.91,58.02,57.9,58.02,19900.0,33.9661,34.0306,33.9602,34.0306,19900.0
2012-01-05 12:50:00,58.02,58.07,58.01,58.07,42000.0,34.0306,34.0599,34.0247,34.0599,42000.0
2012-01-05 12:55:00,58.06,58.13,58.05,58.08,18900.0,34.0541,34.0951,34.0482,34.0658,18900.0
2012-01-05 13:00:00,58.09,58.1,58.04,58.09,32100.0,34.0717,34.0775,34.0423,34.0717,32100.0
2012-01-05 13:05:00,58.09,58.11,58.08,58.1,13700.0,34.0717,34.0834,34.0658,34.0775,13700.0
2012-01-05 13:10:00,58.11,58.11,58.07,58.07,18600.0,34.0834,34.0834,34.0599,34.0599,18600.0
2012-01-05 13:15:00,58.08,58.1,58.05,58.06,6700.0,34.0658,34.0775,34.0482,34.0541,6700.0
2012-01-05 13:20:00,58.05,58.07,58.02,58.03,11700.0,34.0482,34.0599,34.0306,34.0365,11700.0
2012-01-05 13:25:00,58.03,58.11,58.03,58.09,15900.0,34.0365,34.0834,34.0365,34.0717,15900.0
2012-01-05 13:30:00,58.09,58.14,58.03,58.04,20300.0,34.0717,34.101,34.0365,34.0423,20300.0
2012-01-05 13:35:00,58.03,58.05,58.02,58.03,26100.0,34.0365,34.0482,34.0306,34.0365,26100.0
2012-01-05 13:40:00,58.03,58.1,58.03,58.07,9300.0,34.0365,34.0775,34.0365,34.0599,9300.0
2012-01-05 13:45:00,58.07,58.08,58.04,58.04,14200.0,34.0599,34.0658,34.0423,34.0423,14200.0
2012-01-05 13:50:00,58.04,58.07,58.03,58.07,7700.0,34.0423,34.0599,34.0365,34.0599,7700.0
2012-01-05 13:55:00,58.08,58.09,58.06,58.06,14500.0,34.0658,34.0717,34.0541,34.0541,14500.0
2012-01-05 14:00:00,58.06,58.08,58.06,58.08,10800.0,34.0541,34.0658,34.0541,34.0658,10800.0
2012-01-05 14:05:00,58.09,58.1,58.05,58.05,16600.0,34.0717,34.0775,34.0482,34.0482,16600.0
2012-01-05 14:10:00,58.06,58.1,58.05,58.1,13900.0,34.0541,34.0775,34.0482,34.0775,13900.0
2012-01-05 14:15:00,58.1,58.1,58.07,58.09,14100.0,34.0775,34.0775,34.0599,34.0717,14100.0
2012-01-05 14:20:00,58.1,58.14,58.08,58.14,108100.0,34.0775,34.101,34.0658,34.101,108100.0
2012-01-05 14:25:00,58.15,58.15,58.07,58.09,91100.0,34.1068,34.1068,34.0599,34.0717,91100.0
2012-01-05 14:30:00,58.08,58.09,58.03,58.03,12100.0,34.0658,34.0717,34.0365,34.0365,12100.0
2012-01-05 14:35:00,58.03,58.03,57.97,57.99,12900.0,34.0365,34.0365,34.0013,34.013,12900.0
2012-01-05 14:40:00,57.98,58.01,57.98,57.99,13700.0,34.0071,34.0247,34.0071,34.013,13700.0
2012-01-05 14:45:00,58.0,58.01,57.97,57.97,17700.0,34.0189,34.0247,34.0013,34.0013,17700.0
2012-01-05 14:50:00,57.96,57.98,57.91,57.91,9000.0,33.9954,34.0071,33.9661,33.9661,9000.0
2012-01-05 14:55:00,57.9,57.92,57.88,57.89,18900.0,33.9602,33.9719,33.9485,33.9543,18900.0
2012-01-05 15:00:00,57.89,57.95,57.87,57.95,24300.0,33.9543,33.9895,33.9426,33.9895,24300.0
2012-01-05 15:05:00,57.94,57.98,57.92,57.98,9100.0,33.9837,34.0071,33.9719,34.0071,9100.0
2012-01-05 15:10:00,57.98,57.98,57.86,57.88,15500.0,34.0071,34.0071,33.9368,33.9485,15500.0
2012-01-05 15:15:00,57.87,57.96,57.87,57.96,12700.0,33.9426,33.9954,33.9426,33.9954,12700.0
2012-01-05 15:20:00,57.97,58.03,57.96,58.03,7700.0,34.0013,34.0365,33.9954,34.0365,7700.0
2012-01-05 15:25:00,58.05,58.08,57.99,57.99,23300.0,34.0482,34.0658,34.013,34.013,23300.0
2012-01-05 15:30:00,57.98,58.01,57.96,57.96,44700.0,34.0071,34.0247,33.9954,33.9954,44700.0
2012-01-05 15:35:00,57.97,58.0,57.95,57.97,27200.0,34.0013,34.0189,33.9895,34.0013,27200.0
2012-01-05 15:40:00,57.98,58.07,57.98,58.05,16900.0,34.0071,34.0599,34.0071,34.0482,16900.0
2012-01-05 15:45:00,58.06,58.07,57.99,58.03,11100.0,34.0541,34.0599,34.013,34.0365,11100.0
2012-01-05 15:50:00,58.02,58.03,57.95,58.0,23100.0,34.0306,34.0365,33.9895,34.0189,23100.0
2012-01-05 15:55:00,58.0,58.07,58.0,58.04,44600.0,34.0189,34.0599,34.0189,34.0423,44600.0
2012-01-06 09:30:00,58.18,58.25,57.85,57.85,39000.0,34.1244,34.1655,33.9309,33.9309,39000.0
2012-01-06 09:35:00,57.8,57.96,57.68,57.81,64700.0,33.9016,33.9954,33.8312,33.9074,64700.0
2012-01-06 09:40:00,57.8,57.85,57.67,57.72,65000.0,33.9016,33.9309,33.8253,33.8546,65000.0
2012-01-06 09:45:00,57.72,57.8,57.72,57.74,8400.0,33.8546,33.9016,33.8546,33.8664,8400.0
2012-01-06 09:50:00,57.74,57.75,57.6,57.63,26700.0,33.8664,33.8722,33.7843,33.8018,26700.0
2012-01-06 09:55:00,57.63,57.68,57.62,57.62,3800.0,33.8018,33.8312,33.796,33.796,3800.0
2012-01-06 10:00:00,57.57,57.72,57.57,57.72,7300.0,33.7667,33.8546,33.7667,33.8546,7300.0
2012-01-06 10:05:00,57.73,57.74,57.69,57.69,11600.0,33.8605,33.8664,33.837,33.837,11600.0
2012-01-06 10:10:00,57.69,57.79,57.69,57.79,4500.0,33.837,33.8957,33.837,33.8957,4500.0
2012-01-06 10:15:00,57.8,57.93,57.8,57.88,16700.0,33.9016,33.9778,33.9016,33.9485,16700.0
2012-01-06 10:20:00,57.88,58.01,57.87,57.99,13000.0,33.9485,34.0247,33.9426,34.013,13000.0
2012-01-06 10:25:00,57.98,57.98,57.93,57.94,7200.0,34.0071,34.0071,33.9778,33.9837,7200.0
2012-01-06 10:30:00,57.93,57.99,57.93,57.99,2900.0,33.9778,34.013,33.9778,34.013,2900.0
2012-01-06 10:35:00,58.02,58.15,58.01,58.15,11600.0,34.0306,34.1068,34.0247,34.1068,11600.0
2012-01-06 10:40:00,58.14,58.22,58.09,58.22,12300.0,34.101,34.1479,34.0717,34.1479,12300.0
2012-01-06 10:45:00,58.21,58.34,58.21,58.21,25200.0,34.142,34.2183,34.142,34.142,25200.0
2012-01-06 10:50:00,58.23,58.25,58.1,58.1,12900.0,34.1538,34.1655,34.0775,34.0775,12900.0
2012-01-06 10:55:00,58.09,58.12,58.07,58.12,6600.0,34.0717,34.0892,34.0599,34.0892,6600.0
2012-01-06 11:00:00,58.14,58.21,58.14,58.18,14400.0,34.101,34.142,34.101,34.1244,14400.0
2012-01-06 11:05:00,58.18,58.3,58.18,58.25,8800.0,34.1244,34.1948,34.1244,34.1655,8800.0
2012-01-06 11:10:00,58.24,58.25,58.13,58.13,10200.0,34.1596,34.1655,34.0951,34.0951,10200.0
2012-01-06 11:15:00,58.14,58.16,58.14,58.16,9200.0,34.101,34.1127,34.101,34.1127,9200.0
2012-01-06 11:20:00,58.17,58.17,58.13,58.16,8000.0,34.1186,34.1186,34.0951,34.1127,8000.0
2012-01-06 11:25:00,58.17,58.17,58.14,58.15,5200.0,34.1186,34.1186,34.101,34.1068,5200.0
2012-01-06 11:30:00,58.15,58.23,58.14,58.22,7800.0,34.1068,34.1538,34.101,34.1479,7800.0
2012-01-06 11:35:00,58.22,58.25,58.22,58.24,10200.0,34.1479,34.1655,34.1479,34.1596,10200.0
2012-01-06 11:40:00,58.26,58.29,58.23,58.29,13900.0,34.1714,34.189,34.1538,34.189,13900.0
2012-01-06 11:45:00,58.29,58.29,58.26,58.27,6300.0,34.189,34.189,34.1714,34.1772,6300.0
2012-01-06 11:50:00,58.27,58.28,58.16,58.16,9300.0,34.1772,34.1831,34.1127,34.1127,9300.0
2012-01-06 11:55:00,58.17,58.19,58.17,58.17,4100.0,34.1186,34.1303,34.1186,34.1186,4100.0
2012-01-06 12:00:00,58.16,58.16,58.02,58.04,10400.0,34.1127,34.1127,34.0306,34.0423,10400.0
2012-01-06 12:05:00,58.06,58.06,58.0,58.0,16200.0,34.0541,34.0541,34.0189,34.0189,16200.0
2012-01-06 12:10:00,58.0,58.04,57.99,58.02,23900.0,34.0189,34.0423,34.013,34.0306,23900.0
2012-01-06 12:15:00,58.02,58.1,58.02,58.1,22600.0,34.0306,34.0775,34.0306,34.0775,22600.0
2012-01-06 12:20:00,58.1,58.17,58.08,58.08,11000.0,34.0775,34.1186,34.0658,34.0658,11000.0
2012-01-06 12:25:00,58.09,58.1,58.01,58.02,5400.0,34.0717,34.0775,34.0247,34.0306,5400.0
2012-01-06 12:30:00,58.03,58.09,58.01,58.09,11000.0,34.0365,34.0717,34.0247,34.0717,11000.0
2012-01-06 12:35:00,58.1,58.11,58.03,58.03,13900.0,34.0775,34.0834,34.0365,34.0365,13900.0
2012-01-06 12:40:00,58.02,58.02,57.97,58.02,45800.0,34.0306,34.0306,34.0013,34.0306,45800.0
2012-01-06 12:45:00,57.99,57.99,57.92,57.98,20500.0,34.013,34.013,33.9719,34.0071,20500.0
2012-01-06 12:50:00,57.97,57.98,57.96,57.96,7800.0,34.0013,34.0071,33.9954,33.9954,7800.0
2012-01-06 12:55:00,57.96,57.97,57.92,57.92,11600.0,33.9954,34.0013,33.9719,33.9719,11600.0
2012-01-06 13:00:00,57.93,57.96,57.93,57.96,11900.0,33.9778,33.9954,33.9778,33.9954,11900.0
2012-01-06 13:05:00,57.95,58.0,57.94,57.98,7200.0,33.9895,34.0189,33.9837,34.0071,7200.0
2012-01-06 13:10:00,57.97,57.98,57.88,57.92,27000.0,34.0013,34.0071,33.9485,33.9719,27000.0
2012-01-06 13:15:00,57.92,57.98,57.91,57.98,8300.0,33.9719,34.0071,33.9661,34.0071,8300.0
2012-01-06 13:20:00,57.98,57.98,57.93,57.95,7600.0,34.0071,34.0071,33.9778,33.9895,7600.0
2012-01-06 13:25:00,57.94,57.96,57.89,57.89,29800.0,33.9837,33.9954,33.9543,33.9543,29800.0
2012-01-06 13:30:00,57.89,57.89,57.83,57.83,7300.0,33.9543,33.9543,33.9192,33.9192,7300.0
2012-01-06 13:35:00,57.83,57.93,57.81,57.92,7000.0,33.9192,33.9778,33.9074,33.9719,7000.0
2012-01-06 13:40:00,57.92,57.99,57.92,57.98,4500.0,33.9719,34.013,33.9719,34.0071,4500.0
2012-01-06 13:45:00,57.98,58.01,57.98,58.01,10400.0,34.0071,34.0247,34.0071,34.0247,10400.0
2012-01-06 13:50:00,58.02,58.09,58.01,58.09,8500.0,34.0306,34.0717,34.0247,34.0717,8500.0
2012-01-06 13:55:00,58.09,58.16,58.07,58.1,13700.0,34.0717,34.1127,34.0599,34.0775,13700.0
2012-01-06 14:00:00,58.1,58.13,58.1,58.12,3900.0,34.0775,34.0951,34.0775,34.0892,3900.0
2012-01-06 14:05:00,58.12,58.19,58.1,58.17,24100.0,34.0892,34.1303,34.0775,34.1186,24100.0
2012-01-06 14:10:00,58.18,58.18,58.11,58.11,5200.0,34.1244,34.1244,34.0834,34.0834,5200.0
2012-01-06 14:15:00,58.11,58.11,58.06,58.06,4700.0,34.0834,34.0834,34.0541,34.0541,4700.0
2012-01-06 14:20:00,58.1,58.1,58.07,58.08,6600.0,34.0775,34.0775,34.0599,34.0658,6600.0
2012-01-06 14:25:00,58.08,58.08,58.04,58.06,6400.0,34.0658,34.0658,34.0423,34.0541,6400.0
2012-01-06 14:30:00,58.07,58.07,58.03,58.03,8400.0,34.0599,34.0599,34.0365,34.0365,8400.0
2012-01-06 14:35:00,58.04,58.04,58.02,58.04,8000.0,34.0423,34.0423,34.0306,34.0423,8000.0
2012-01-06 14:40:00,58.03,58.04,58.01,58.02,12600.0,34.0365,34.0423,34.0247,34.0306,12600.0
2012-01-06 14:45:00,58.01,58.02,57.97,58.0,16000.0,34.0247,34.0306,34.0013,34.0189,16000.0
2012-01-06 14:50:00,57.99,58.0,57.98,57.99,10500.0,34.013,34.0189,34.0071,34.013,10500.0
2012-01-06 14:55:00,58.0,58.01,57.95,57.96,8500.0,34.0189,34.0247,33.9895,33.9954,8500.0
2012-01-06 15:00:00,57.96,58.01,57.96,57.99,8700.0,33.9954,34.0247,33.9954,34.013,8700.0
2012-01-06 15:05:00,58.0,58.0,57.97,57.97,6700.0,34.0189,34.0189,34.0013,34.0013,6700.0
2012-01-06 15:10:00,57.98,57.99,57.95,57.97,22000.0,34.0071,34.013,33.9895,34.0013,22000.0
2012-01-06 15:15:00,57.96,57.96,57.85,57.87,16400.0,33.9954,33.9954,33.9309,33.9426,16400.0
2012-01-06 15:20:00,57.88,57.91,57.87,57.91,14300.0,33.9485,33.9661,33.9426,33.9661,14300.0
2012-01-06 15:25:00,57.91,57.92,57.9,57.91,29500.0,33.9661,33.9719,33.9602,33.9661,29500.0
2012-01-06 15:30:00,57.9,57.92,57.89,57.9,16200.0,33.9602,33.9719,33.9543,33.9602,16200.0
2012-01-06 15:35:00,57.91,57.94,57.9,57.9,8200.0,33.9661,33.9837,33.9602,33.9602,8200.0
2012-01-06 15:40:00,57.89,57.93,57.85,57.85,28200.0,33.9543,33.9778,33.9309,33.9309,28200.0
2012-01-06 15:45:00,57.86,57.89,57.79,57.79,26300.0,33.9368,33.9543,33.8957,33.8957,26300.0
2012-01-06 15:50:00,57.8,57.87,57.8,57.87,16900.0,33.9016,33.9426,33.9016,33.9426,16900.0
2012-01-06 15:55:00,57.86,57.9,57.75,57.82,106800.0,33.9368,33.9602,33.8722,33.9133,106800.0
2012-01-09 09:30:00,58.01,58.12,57.79,57.84,107300.0,34.0247,34.0892,33.8957,33.925,107300.0
2012-01-09 09:35:00,57.86,57.89,57.71,57.77,32800.0,33.9368,33.9543,33.8488,33.884,32800.0
2012-01-09 09:40:00,57.75,57.77,57.55,57.59,18400.0,33.8722,33.884,33.7549,33.7784,18400.0
2012-01-09 09:45:00,57.58,57.64,57.54,57.59,27300.0,33.7725,33.8077,33.7491,33.7784,27300.0
2012-01-09 09:50:00,57.58,57.67,57.53,57.67,22900.0,33.7725,33.8253,33.7432,33.8253,22900.0
2012-01-09 09:55:00,57.68,57.73,57.6,57.67,21500.0,33.8312,33.8605,33.7843,33.8253,21500.0
2012-01-09 10:00:00,57.66,57.66,57.5,57.56,15700.0,33.8194,33.8194,33.7256,33.7608,15700.0
2012-01-09 10:05:00,57.55,57.68,57.55,57.68,21500.0,33.7549,33.8312,33.7549,33.8312,21500.0
2012-01-09 10:10:00,57.69,57.72,57.66,57.7,10100.0,33.837,33.8546,33.8194,33.8429,10100.0
2012-01-09 10:15:00,57.71,57.78,57.7,57.76,32200.0,33.8488,33.8898,33.8429,33.8781,32200.0
2012-01-09 10:20:00,57.76,57.78,57.75,57.77,14800.0,33.8781,33.8898,33.8722,33.884,14800.0
2012-01-09 10:25:00,57.77,57.86,57.75,57.86,17400.0,33.884,33.9368,33.8722,33.9368,17400.0
2012-01-09 10:30:00,57.87,57.9,57.82,57.82,9400.0,33.9426,33.9602,33.9133,33.9133,9400.0
2012-01-09 10:35:00,57.83,57.86,57.8,57.82,26700.0,33.9192,33.9368,33.9016,33.9133,26700.0
2012-01-09 10:40:00,57.82,57.83,57.74,57.76,28200.0,33.9133,33.9192,33.8664,33.8781,28200.0
2012-01-09 10:45:00,57.77,57.9,57.76,57.82,40000.0,33.884,33.9602,33.8781,33.9133,40000.0
2012-01-09 10:50:00,57.81,57.94,57.8,57.84,24200.0,33.9074,33.9837,33.9016,33.925,24200.0
2012-01-09 10:55:00,57.82,57.83,57.75,57.75,14700.0,33.9133,33.9192,33.8722,33.8722,14700.0
2012-01-09 11:00:00,57.74,57.85,57.74,57.81,20000.0,33.8664,33.9309,33.8664,33.9074,20000.0
2012-01-09 11:05:00,57.8,57.8,57.7,57.77,24600.0,33.9016,33.9016,33.8429,33.884,24600.0
2012-01-09 11:10:00,57.76,57.76,57.64,57.68,25300.0,33.8781,33.8781,33.8077,33.8312,25300.0
2012-01-09 11:15:00,57.68,57.68,57.58,57.63,10700.0,33.8312,33.8312,33.7725,33.8018,10700.0
2012-01-09 11:20:00,57.61,57.73,57.61,57.65,14500.0,33.7901,33.8605,33.7901,33.8136,14500.0
2012-01-09 11:25:00,57.67,57.71,57.67,57.68,39900.0,33.8253,33.8488,33.8253,33.8312,39900.0
2012-01-09 11:30:00,57.68,57.69,57.64,57.65,10100.0,33.8312,33.837,33.8077,33.8136,10100.0
2012-01-09 11:35:00,57.64,57.7,57.58,57.69,35600.0,33.8077,33.8429,33.7725,33.837,35600.0
2012-01-09 11:40:00,57.69,57.78,57.68,57.77,8500.0,33.837,33.8898,33.8312,33.884,8500.0
2012-01-09 11:45:00,57.79,57.81,57.72,57.72,4100.0,33.8957,33.9074,33.8546,33.8546,4100.0
2012-01-09 11:50:00,57.73,57.73,57.68,57.69,9800.0,33.8605,33.8605,33.8312,33.837,9800.0
2012-01-09 11:55:00,57.71,57.76,57.7,57.7,13300.0,33.8488,33.8781,33.8429,33.8429,13300.0
2012-01-09 12:00:00,57.75,57.8,57.74,57.77,12800.0,33.8722,33.9016,33.8664,33.884,12800.0
2012-01-09 12:05:00,57.76,57.78,57.72,57.73,15200.0,33.8781,33.8898,33.8546,33.8605,15200.0
2012-01-09 12:10:00,57.73,57.77,57.72,57.77,12300.0,33.8605,33.884,33.8546,33.884,12300.0
2012-01-09 12:15:00,57.77,57.77,57.7,57.71,5100.0,33.884,33.884,33.8429,33.8488,5100.0
2012-01-09 12:20:00,57.7,57.7,57.68,57.68,2300.0,33.8429,33.8429,33.8312,33.8312,2300.0
2012-01-09 12:25:00,57.69,57.71,57.67,57.71,9100.0,33.837,33.8488,33.8253,33.8488,9100.0
2012-01-09 12:30:00,57.71,57.76,57.69,57.73,22100.0,33.8488,33.8781,33.837,33.8605,22100.0
2012-01-09 12:35:00,57.72,57.75,57.71,57.73,7200.0,33.8546,33.8722,33.8488,33.8605,7200.0
2012-01-09 12:40:00,57.73,57.73,57.65,57.65,10000.0,33.8605,33.8605,33.8136,33.8136,10000.0
2012-01-09 12:45:00,57.66,57.69,57.65,57.69,15700.0,33.8194,33.837,33.8136,33.837,15700.0
2012-01-09 12:50:00,57.69,57.7,57.67,57.68,5200.0,33.837,33.8429,33.8253,33.8312,5200.0
2012-01-09 12:55:00,57.67,57.74,57.66,57.71,13300.0,33.8253,33.8664,33.8194,33.8488,13300.0
2012-01-09 13:00:00,57.72,57.74,57.64,57.65,11500.0,33.8546,33.8664,33.8077,33.8136,11500.0
2012-01-09 13:05:00,57.64,57.67,57.63,57.66,8600.0,33.8077,33.8253,33.8018,33.8194,8600.0
2012-01-09 13:10:00,57.66,57.73,57.64,57.72,12200.0,33.8194,33.8605,33.8077,33.8546,12200.0
2012-01-09 13:15:00,57.72,57.77,57.69,57.7,15400.0,33.8546,33.884,33.837,33.8429,15400.0
2012-01-09 13:20:00,57.71,57.72,57.65,57.68,24200.0,33.8488,33.8546,33.8136,33.8312,24200.0
2012-01-09 13:25:00,57.7,57.72,57.69,57.71,9000.0,33.8429,33.8546,33.837,33.8488,9000.0
2012-01-09 13:30:00,57.71,57.72,57.68,57.7,8100.0,33.8488,33.8546,33.8312,33.8429,8100.0
2012-01-09 13:35:00,57.69,57.7,57.6,57.62,6800.0,33.837,33.8429,33.7843,33.796,6800.0
2012-01-09 13:40:00,57.62,57.63,57.59,57.6,8100.0,33.796,33.8018,33.7784,33.7843,8100.0
2012-01-09 13:45:00,57.6,57.64,57.59,57.64,6900.0,33.7843,33.8077,33.7784,33.8077,6900.0
2012-01-09 13:50:00,57.64,57.64,57.62,57.63,3700.0,33.8077,33.8077,33.796,33.8018,3700.0
2012-01-09 13:55:00,57.63,57.64,57.61,57.62,9200.0,33.8018,33.8077,33.7901,33.796,9200.0
2012-01-09 14:00:00,57.63,57.66,57.63,57.65,29200.0,33.8018,33.8194,33.8018,33.8136,29200.0
2012-01-09 14:05:00,57.66,57.68,57.59,57.59,18200.0,33.8194,33.8312,33.7784,33.7784,18200.0
2012-01-09 14:10:00,57.59,57.6,57.58,57.59,10400.0,33.7784,33.7843,33.7725,33.7784,10400.0
2012-01-09 14:15:00,57.58,57.62,57.56,57.57,26400.0,33.7725,33.796,33.7608,33.7667,26400.0
2012-01-09 14:20:00,57.58,57.6,57.55,57.58,6700.0,33.7725,33.7843,33.7549,33.7725,6700.0
2012-01-09 14:25:00,57.58,57.59,57.56,57.57,6400.0,33.7725,33.7784,33.7608,33.7667,6400.0
2012-01-09 14:30:00,57.58,57.64,57.56,57.62,14900.0,33.7725,33.8077,33.7608,33.796,14900.0
2012-01-09 14:35:00,57.6,57.6,57.55,57.56,11600.0,33.7843,33.7843,33.7549,33.7608,11600.0
2012-01-09 14:40:00,57.55,57.58,57.53,57.55,69700.0,33.7549,33.7725,33.7432,33.7549,69700.0
2012-01-09 14:45:00,57.56,57.58,57.5,57.53,18800.0,33.7608,33.7725,33.7256,33.7432,18800.0
2012-01-09 14:50:00,57.54,57.54,57.51,57.51,17700.0,33.7491,33.7491,33.7315,33.7315,17700.0
2012-01-09 14:55:00,57.51,57.52,57.49,57.52,22900.0,33.7315,33.7373,33.7197,33.7373,22900.0
2012-01-09 15:00:00,57.51,57.58,57.5,57.56,16100.0,33.7315,33.7725,33.7256,33.7608,16100.0
2012-01-09 15:05:00,57.56,57.6,57.53,57.6,10200.0,33.7608,33.7843,33.7432,33.7843,10200.0
2012-01-09 15:10:00,57.61,57.61,57.53,57.59,22000.0,33.7901,33.7901,33.7432,33.7784,22000.0
2012-01-09 15:15:00,57.58,57.58,57.51,57.51,11000.0,33.7725,33.7725,33.7315,33.7315,11000.0
2012-01-09 15:20:00,57.52,57.58,57.51,57.51,20300.0,33.7373,33.7725,33.7315,33.7315,20300.0
2012-01-09 15:25:00,57.51,57.56,57.5,57.54,25300.0,33.7315,33.7608,33.7256,33.7491,25300.0
2012-01-09 15:30:00,57.52,57.54,57.52,57.54,11600.0,33.7373,33.7491,33.7373,33.7491,11600.0
2012-01-09 15:35:00,57.55,57.58,57.53,57.56,44100.0,33.7549,33.7725,33.7432,33.7608,44100.0
2012-01-09 15:40:00,57.55,57.64,57.55,57.61,24800.0,33.7549,33.8077,33.7549,33.7901,24800.0
2012-01-09 15:45:00,57.61,57.68,57.61,57.64,24300.0,33.7901,33.8312,33.7901,33.8077,24300.0
2012-01-09 15:50:00,57.64,57.65,57.6,57.63,30900.0,33.8077,33.8136,33.7843,33.8018,30900.0
2012-01-09 15:55:00,57.63,57.67,57.62,57.64,38700.0,33.8018,33.8253,33.796,33.8077,38700.0
2012-01-10 09:30:00,58.31,58.42,58.19,58.42,71700.0,34.2007,34.2652,34.1303,34.2652,71700.0
2012-01-10 09:35:00,58.42,58.47,58.22,58.24,37600.0,34.2652,34.2945,34.1479,34.1596,37600.0
2012-01-10 09:40:00,58.24,58.38,58.24,58.36,31000.0,34.1596,34.2417,34.1596,34.23,31000.0
2012-01-10 09:45:00,58.36,58.36,58.25,58.32,37800.0,34.23,34.23,34.1655,34.2066,37800.0
2012-01-10 09:50:00,58.3,58.38,58.28,58.33,19600.0,34.1948,34.2417,34.1831,34.2124,19600.0
2012-01-10 09:55:00,58.33,58.41,58.32,58.38,23200.0,34.2124,34.2593,34.2066,34.2417,23200.0
2012-01-10 10:00:00,58.43,58.49,58.37,58.49,25000.0,34.2711,34.3063,34.2359,34.3063,25000.0
2012-01-10 10:05:00,58.48,58.48,58.36,58.45,55000.0,34.3004,34.3004,34.23,34.2828,55000.0
2012-01-10 10:10:00,58.46,58.47,58.39,58.39,28200.0,34.2887,34.2945,34.2476,34.2476,28200.0
2012-01-10 10:15:00,58.4,58.46,58.37,58.39,27200.0,34.2535,34.2887,34.2359,34.2476,27200.0
2012-01-10 10:20:00,58.39,58.43,58.33,58.41,31100.0,34.2476,34.2711,34.2124,34.2593,31100.0
2012-01-10 10:25:00,58.41,58.44,58.38,58.43,15900.0,34.2593,34.2769,34.2417,34.2711,15900.0
2012-01-10 10:30:00,58.44,58.46,58.41,58.46,15400.0,34.2769,34.2887,34.2593,34.2887,15400.0
2012-01-10 10:35:00,58.48,58.53,58.48,58.49,13500.0,34.3004,34.3297,34.3004,34.3063,13500.0
2012-01-10 10:40:00,58.5,58.56,58.5,58.53,12100.0,34.3121,34.3473,34.3121,34.3297,12100.0
2012-01-10 10:45:00,58.55,58.57,58.48,58.49,8700.0,34.3415,34.3532,34.3004,34.3063,8700.0
2012-01-10 10:50:00,58.52,58.55,58.48,58.48,12700.0,34.3239,34.3415,34.3004,34.3004,12700.0
2012-01-10 10:55:00,58.5,58.52,58.49,58.52,16300.0,34.3121,34.3239,34.3063,34.3239,16300.0
2012-01-10 11:00:00,58.52,58.52,58.45,58.46,11500.0,34.3239,34.3239,34.2828,34.2887,11500.0
2012-01-10 11:05:00,58.46,58.49,58.44,58.47,30100.0,34.2887,34.3063,34.2769,34.2945,30100.0
2012-01-10 11:10:00,58.47,58.5,58.45,58.49,14200.0,34.2945,34.3121,34.2828,34.3063,14200.0
2012-01-10 11:15:00,58.5,58.52,58.49,58.51,12900.0,34.3121,34.3239,34.3063,34.318,12900.0
2012-01-10 11:20:00,58.51,58.53,58.49,58.52,12000.0,34.318,34.3297,34.3063,34.3239,12000.0
2012-01-10 11:25:00,58.52,58.55,58.49,58.52,33500.0,34.3239,34.3415,34.3063,34.3239,33500.0
2012-01-10 11:30:00,58.53,58.55,58.52,58.54,4700.0,34.3297,34.3415,34.3239,34.3356,4700.0
2012-01-10 11:35:00,58.55,58.58,58.52,58.58,34000.0,34.3415,34.3591,34.3239,34.3591,34000.0
2012-01-10 11:40:00,58.58,58.59,58.55,58.58,14100.0,34.3591,34.3649,34.3415,34.3591,14100.0
2012-01-10 11:45:00,58.58,58.59,58.55,58.55,6900.0,34.3591,34.3649,34.3415,34.3415,6900.0
2012-01-10 11:50:00,58.55,58.63,58.55,58.62,9800.0,34.3415,34.3884,34.3415,34.3825,9800.0
2012-01-10 11:55:00,58.63,58.65,58.62,58.63,22000.0,34.3884,34.4001,34.3825,34.3884,22000.0
2012-01-10 12:00:00,58.63,58.65,58.58,58.6,22600.0,34.3884,34.4001,34.3591,34.3708,22600.0
2012-01-10 12:05:00,58.6,58.62,58.6,58.62,11500.0,34.3708,34.3825,34.3708,34.3825,11500.0
2012-01-10 12:10:00,58.61,58.61,58.56,58.57,3300.0,34.3767,34.3767,34.3473,34.3532,3300.0
2012-01-10 12:15:00,58.56,58.56,58.55,58.55,2900.0,34.3473,34.3473,34.3415,34.3415,2900.0
2012-01-10 12:20:00,58.54,58.55,58.53,58.53,5200.0,34.3356,34.3415,34.3297,34.3297,5200.0
2012-01-10 12:25:00,58.54,58.54,58.42,58.44,21900.0,34.3356,34.3356,34.2652,34.2769,21900.0
2012-01-10 12:30:00,58.44,58.46,58.41,58.45,21400.0,34.2769,34.2887,34.2593,34.2828,21400.0
2012-01-10 12:35:00,58.46,58.51,58.46,58.5,12700.0,34.2887,34.318,34.2887,34.3121,12700.0
2012-01-10 12:40:00,58.5,58.5,58.45,58.49,5500.0,34.3121,34.3121,34.2828,34.3063,5500.0
2012-01-10 12:45:00,58.49,58.5,58.48,58.49,4900.0,34.3063,34.3121,34.3004,34.3063,4900.0
2012-01-10 12:50:00,58.49,58.49,58.44,58.45,9400.0,34.3063,34.3063,34.2769,34.2828,9400.0
2012-01-10 12:55:00,58.44,58.47,58.42,58.44,25800.0,34.2769,34.2945,34.2652,34.2769,25800.0
2012-01-10 13:00:00,58.45,58.47,58.42,58.44,10400.0,34.2828,34.2945,34.2652,34.2769,10400.0
2012-01-10 13:05:00,58.45,58.46,58.42,58.43,21100.0,34.2828,34.2887,34.2652,34.2711,21100.0
2012-01-10 13:10:00,58.41,58.43,58.4,58.41,6600.0,34.2593,34.2711,34.2535,34.2593,6600.0
2012-01-10 13:15:00,58.41,58.43,58.37,58.41,26700.0,34.2593,34.2711,34.2359,34.2593,26700.0
2012-01-10 13:20:00,58.4,58.43,58.35,58.42,23700.0,34.2535,34.2711,34.2242,34.2652,23700.0
2012-01-10 13:25:00,58.41,58.43,58.39,58.43,19800.0,34.2593,34.2711,34.2476,34.2711,19800.0
2012-01-10 13:30:00,58.42,58.45,58.41,58.42,8300.0,34.2652,34.2828,34.2593,34.2652,8300.0
2012-01-10 13:35:00,58.42,58.43,58.38,58.41,12600.0,34.2652,34.2711,34.2417,34.2593,12600.0
2012-01-10 13:40:00,58.42,58.42,58.38,58.4,4700.0,34.2652,34.2652,34.2417,34.2535,4700.0
2012-01-10 13:45:00,58.4,58.41,58.34,58.34,7400.0,34.2535,34.2593,34.2183,34.2183,7400.0
2012-01-10 13:50:00,58.35,58.37,58.34,58.34,10000.0,34.2242,34.2359,34.2183,34.2183,10000.0
2012-01-10 13:55:00,58.34,58.4,58.33,58.36,16200.0,34.2183,34.2535,34.2124,34.23,16200.0
2012-01-10 14:00:00,58.36,58.38,58.34,58.36,19600.0,34.23,34.2417,34.2183,34.23,19600.0
2012-01-10 14:05:00,58.38,58.38,58.33,58.35,5600.0,34.2417,34.2417,34.2124,34.2242,5600.0
2012-01-10 14:10:00,58.35,58.39,58.35,58.36,11400.0,34.2242,34.2476,34.2242,34.23,11400.0
2012-01-10 14:15:00,58.36,58.4,58.35,58.37,26000.0,34.23,34.2535,34.2242,34.2359,26000.0
2012-01-10 14:20:00,58.39,58.43,58.38,58.42,25600.0,34.2476,34.2711,34.2417,34.2652,25600.0
2012-01-10 14:25:00,58.42,58.43,58.39,58.39,9200.0,34.2652,34.2711,34.2476,34.2476,9200.0
2012-01-10 14:30:00,58.41,58.46,58.4,58.45,20300.0,34.2593,34.2887,34.2535,34.2828,20300.0
2012-01-10 14:35:00,58.45,58.5,58.45,58.49,10600.0,34.2828,34.3121,34.2828,34.3063,10600.0
2012-01-10 14:40:00,58.5,58.56,58.48,58.52,14500.0,34.3121,34.3473,34.3004,34.3239,14500.0
2012-01-10 14:45:00,58.52,58.54,58.49,58.5,13100.0,34.3239,34.3356,34.3063,34.3121,13100.0
2012-01-10 14:50:00,58.51,58.52,58.47,58.47,10200.0,34.318,34.3239,34.2945,34.2945,10200.0
2012-01-10 14:55:00,58.48,58.5,58.48,58.49,5700.0,34.3004,34.3121,34.3004,34.3063,5700.0
2012-01-10 15:00:00,58.49,58.5,58.48,58.5,12200.0,34.3063,34.3121,34.3004,34.3121,12200.0
2012-01-10 15:05:00,58.5,58.5,58.44,58.47,9400.0,34.3121,34.3121,34.2769,34.2945,9400.0
2012-01-10 15:10:00,58.46,58.47,58.44,58.46,39300.0,34.2887,34.2945,34.2769,34.2887,39300.0
2012-01-10 15:15:00,58.46,58.48,58.43,58.45,12400.0,34.2887,34.3004,34.2711,34.2828,12400.0
2012-01-10 15:20:00,58.45,58.45,58.42,58.44,15100.0,34.2828,34.2828,34.2652,34.2769,15100.0
2012-01-10 15:25:00,58.43,58.45,58.41,58.43,7200.0,34.2711,34.2828,34.2593,34.2711,7200.0
2012-01-10 15:30:00,58.43,58.44,58.37,58.37,12200.0,34.2711,34.2769,34.2359,34.2359,12200.0
2012-01-10 15:35:00,58.36,58.37,58.3,58.31,18400.0,34.23,34.2359,34.1948,34.2007,18400.0
2012-01-10 15:40:00,58.3,58.35,58.28,58.32,32100.0,34.1948,34.2242,34.1831,34.2066,32100.0
2012-01-10 15:45:00,58.33,58.37,58.31,58.35,26200.0,34.2124,34.2359,34.2007,34.2242,26200.0
2012-01-10 15:50:00,58.34,58.35,58.31,58.34,33100.0,34.2183,34.2242,34.2007,34.2183,33100.0
2012-01-10 15:55:00,58.34,58.4,58.32,58.34,82600.0,34.2183,34.2535,34.2066,34.2183,82600.0
2012-01-11 09:30:00,58.19,58.31,58.06,58.06,62300.0,34.1303,34.2007,34.0541,34.0541,62300.0
2012-01-11 09:35:00,58.08,58.22,58.02,58.21,32700.0,34.0658,34.1479,34.0306,34.142,32700.0
2012-01-11 09:40:00,58.22,58.33,58.18,58.31,15900.0,34.1479,34.2124,34.1244,34.2007,15900.0
2012-01-11 09:45:00,58.31,58.36,58.28,58.36,27300.0,34.2007,34.23,34.1831,34.23,27300.0
2012-01-11 09:50:00,58.36,58.37,58.26,58.28,14400.0,34.23,34.2359,34.1714,34.1831,14400.0
2012-01-11 09:55:00,58.26,58.28,58.22,58.22,14100.0,34.1714,34.1831,34.1479,34.1479,14100.0
2012-01-11 10:00:00,58.22,58.26,58.15,58.21,31400.0,34.1479,34.1714,34.1068,34.142,31400.0
2012-01-11 10:05:00,58.21,58.3,58.2,58.3,28400.0,34.142,34.1948,34.1362,34.1948,28400.0
2012-01-11 10:10:00,58.31,58.38,58.31,58.37,13200.0,34.2007,34.2417,34.2007,34.2359,13200.0
2012-01-11 10:15:00,58.38,58.39,58.35,58.35,15800.0,34.2417,34.2476,34.2242,34.2242,15800.0
2012-01-11 10:20:00,58.35,58.41,58.35,58.37,6600.0,34.2242,34.2593,34.2242,34.2359,6600.0
2012-01-11 10:25:00,58.38,58.4,58.37,58.37,7500.0,34.2417,34.2535,34.2359,34.2359,7500.0
2012-01-11 10:30:00,58.37,58.41,58.36,58.41,19100.0,34.2359,34.2593,34.23,34.2593,19100.0
2012-01-11 10:35:00,58.41,58.45,58.37,58.45,17700.0,34.2593,34.2828,34.2359,34.2828,17700.0
2012-01-11 10:40:00,58.45,58.46,58.44,58.44,11700.0,34.2828,34.2887,34.2769,34.2769,11700.0
2012-01-11 10:45:00,58.44,58.5,58.43,58.44,20000.0,34.2769,34.3121,34.2711,34.2769,20000.0
2012-01-11 10:50:00,58.45,58.45,58.28,58.28,34600.0,34.2828,34.2828,34.1831,34.1831,34600.0
2012-01-11 10:55:00,58.29,58.29,58.24,58.25,13100.0,34.189,34.189,34.1596,34.1655,13100.0
2012-01-11 11:00:00,58.25,58.29,58.24,58.29,6900.0,34.1655,34.189,34.1596,34.189,6900.0
2012-01-11 11:05:00,58.3,58.32,58.27,58.3,17200.0,34.1948,34.2066,34.1772,34.1948,17200.0
2012-01-11 11:10:00,58.3,58.31,58.25,58.25,15700.0,34.1948,34.2007,34.1655,34.1655,15700.0
2012-01-11 11:15:00,58.27,58.3,58.27,58.3,12700.0,34.1772,34.1948,34.1772,34.1948,12700.0
2012-01-11 11:20:00,58.3,58.33,58.3,58.33,9600.0,34.1948,34.2124,34.1948,34.2124,9600.0
2012-01-11 11:25:00,58.33,58.34,58.31,58.32,4300.0,34.2124,34.2183,34.2007,34.2066,4300.0
2012-01-11 11:30:00,58.32,58.33,58.29,58.29,7600.0,34.2066,34.2124,34.189,34.189,7600.0
2012-01-11 11:35:00,58.3,58.33,58.29,58.32,10800.0,34.1948,34.2124,34.189,34.2066,10800.0
2012-01-11 11:40:00,58.33,58.34,58.29,58.31,21500.0,34.2124,34.2183,34.189,34.2007,21500.0
2012-01-11 11:45:00,58.31,58.41,58.3,58.37,49200.0,34.2007,34.2593,34.1948,34.2359,49200.0
2012-01-11 11:50:00,58.37,58.39,58.34,58.35,19200.0,34.2359,34.2476,34.2183,34.2242,19200.0
2012-01-11 11:55:00,58.33,58.34,58.28,58.28,6800.0,34.2124,34.2183,34.1831,34.1831,6800.0
2012-01-11 12:00:00,58.28,58.34,58.26,58.29,17400.0,34.1831,34.2183,34.1714,34.189,17400.0
2012-01-11 12:05:00,58.28,58.37,58.28,58.36,26900.0,34.1831,34.2359,34.1831,34.23,26900.0
2012-01-11 12:10:00,58.37,58.38,58.34,58.36,13700.0,34.2359,34.2417,34.2183,34.23,13700.0
2012-01-11 12:15:00,58.37,58.42,58.37,58.42,10500.0,34.2359,34.2652,34.2359,34.2652,10500.0
2012-01-11 12:20:00,58.42,58.48,58.41,58.46,6200.0,34.2652,34.3004,34.2593,34.2887,6200.0
2012-01-11 12:25:00,58.45,58.45,58.42,58.45,13900.0,34.2828,34.2828,34.2652,34.2828,13900.0
2012-01-11 12:30:00,58.46,58.46,58.41,58.41,7200.0,34.2887,34.2887,34.2593,34.2593,7200.0
2012-01-11 12:35:00,58.42,58.48,58.42,58.48,1300.0,34.2652,34.3004,34.2652,34.3004,1300.0
2012-01-11 12:40:00,58.48,58.51,58.48,58.51,5400.0,34.3004,34.318,34.3004,34.318,5400.0
2012-01-11 12:45:00,58.51,58.53,58.48,58.48,6400.0,34.318,34.3297,34.3004,34.3004,6400.0
2012-01-11 12:50:00,58.5,58.51,58.47,58.49,9200.0,34.3121,34.318,34.2945,34.3063,9200.0
2012-01-11 12:55:00,58.47,58.5,58.47,58.5,7000.0,34.2945,34.3121,34.2945,34.3121,7000.0
2012-01-11 13:00:00,58.48,58.5,58.47,58.48,6300.0,34.3004,34.3121,34.2945,34.3004,6300.0
2012-01-11 13:05:00,58.5,58.51,58.48,58.51,9200.0,34.3121,34.318,34.3004,34.318,9200.0
2012-01-11 13:10:00,58.51,58.52,58.46,58.51,17800.0,34.318,34.3239,34.2887,34.318,17800.0
2012-01-11 13:15:00,58.51,58.52,58.45,58.47,10500.0,34.318,34.3239,34.2828,34.2945,10500.0
2012-01-11 13:20:00,58.49,58.53,58.49,58.53,3400.0,34.3063,34.3297,34.3063,34.3297,3400.0
2012-01-11 13:25:00,58.54,58.57,58.52,58.57,21900.0,34.3356,34.3532,34.3239,34.3532,21900.0
2012-01-11 13:30:00,58.57,58.57,58.54,58.56,12300.0,34.3532,34.3532,34.3356,34.3473,12300.0
2012-01-11 13:35:00,58.55,58.58,58.51,58.57,27600.0,34.3415,34.3591,34.318,34.3532,27600.0
2012-01-11 13:40:00,58.57,58.64,58.57,58.62,9400.0,34.3532,34.3942,34.3532,34.3825,9400.0
2012-01-11 13:45:00,58.64,58.68,58.63,58.67,16000.0,34.3942,34.4177,34.3884,34.4118,16000.0
2012-01-11 13:50:00,58.68,58.69,58.63,58.64,7400.0,34.4177,34.4236,34.3884,34.3942,7400.0
2012-01-11 13:55:00,58.65,58.65,58.6,58.61,10900.0,34.4001,34.4001,34.3708,34.3767,10900.0
2012-01-11 14:00:00,58.62,58.63,58.59,58.6,15700.0,34.3825,34.3884,34.3649,34.3708,15700.0
2012-01-11 14:05:00,58.6,58.64,58.6,58.6,11300.0,34.3708,34.3942,34.3708,34.3708,11300.0
2012-01-11 14:10:00,58.6,58.63,58.58,58.63,33000.0,34.3708,34.3884,34.3591,34.3884,33000.0
2012-01-11 14:15:00,58.63,58.64,58.62,58.63,3500.0,34.3884,34.3942,34.3825,34.3884,3500.0
2012-01-11 14:20:00,58.6,58.6,58.5,58.5,5900.0,34.3708,34.3708,34.3121,34.3121,5900.0
2012-01-11 14:25:00,58.51,58.51,58.47,58.49,16200.0,34.318,34.318,34.2945,34.3063,16200.0
2012-01-11 14:30:00,58.49,58.51,58.48,58.51,8600.0,34.3063,34.318,34.3004,34.318,8600.0
2012-01-11 14:35:00,58.51,58.56,58.5,58.56,10300.0,34.318,34.3473,34.3121,34.3473,10300.0
2012-01-11 14:40:00,58.56,58.61,58.56,58.59,10100.0,34.3473,34.3767,34.3473,34.3649,10100.0
2012-01-11 14:45:00,58.6,58.61,58.58,58.61,11800.0,34.3708,34.3767,34.3591,34.3767,11800.0
2012-01-11 14:50:00,58.6,58.61,58.57,58.58,17500.0,34.3708,34.3767,34.3532,34.3591,17500.0
2012-01-11 14:55:00,58.58,58.63,58.58,58.6,16600.0,34.3591,34.3884,34.3591,34.3708,16600.0
2012-01-11 15:00:00,58.61,58.65,58.61,58.64,10500.0,34.3767,34.4001,34.3767,34.3942,10500.0
2012-01-11 15:05:00,58.65,58.65,58.63,58.64,8700.0,34.4001,34.4001,34.3884,34.3942,8700.0
2012-01-11 15:10:00,58.64,58.64,58.62,58.63,11100.0,34.3942,34.3942,34.3825,34.3884,11100.0
2012-01-11 15:15:00,58.62,58.65,58.62,58.64,34600.0,34.3825,34.4001,34.3825,34.3942,34600.0
2012-01-11 15:20:00,58.64,58.66,58.62,58.66,24300.0,34.3942,34.406,34.3825,34.406,24300.0
2012-01-11 15:25:00,58.68,58.75,58.68,58.75,47800.0,34.4177,34.4588,34.4177,34.4588,47800.0
2012-01-11 15:30:00,58.73,58.73,58.67,58.68,15300.0,34.447,34.447,34.4118,34.4177,15300.0
2012-01-11 15:35:00,58.68,58.69,58.67,58.68,14700.0,34.4177,34.4236,34.4118,34.4177,14700.0
2012-01-11 15:40:00,58.68,58.74,58.68,58.74,32900.0,34.4177,34.4529,34.4177,34.4529,32900.0
2012-01-11 15:45:00,58.74,58.8,58.74,58.76,23400.0,34.4529,34.4881,34.4529,34.4646,23400.0
2012-01-11 15:50:00,58.76,58.77,58.7,58.73,49700.0,34.4646,34.4705,34.4294,34.447,49700.0
2012-01-11 15:55:00,58.72,58.72,58.64,58.69,49500.0,34.4412,34.4412,34.3942,34.4236,49500.0
2012-01-12 09:30:00,58.64,58.78,58.57,58.68,39300.0,34.3942,34.4764,34.3532,34.4177,39300.0
2012-01-12 09:35:00,58.68,58.71,58.31,58.31,23200.0,34.4177,34.4353,34.2007,34.2007,23200.0
2012-01-12 09:40:00,58.31,58.31,58.21,58.26,20500.0,34.2007,34.2007,34.142,34.1714,20500.0
2012-01-12 09:45:00,58.25,58.26,58.11,58.17,27800.0,34.1655,34.1714,34.0834,34.1186,27800.0
2012-01-12 09:50:00,58.18,58.28,58.16,58.27,34100.0,34.1244,34.1831,34.1127,34.1772,34100.0
2012-01-12 09:55:00,58.28,58.36,58.28,58.33,24800.0,34.1831,34.23,34.1831,34.2124,24800.0
2012-01-12 10:00:00,58.33,58.35,58.27,58.35,32300.0,34.2124,34.2242,34.1772,34.2242,32300.0
2012-01-12 10:05:00,58.34,58.35,58.21,58.22,63600.0,34.2183,34.2242,34.142,34.1479,63600.0
2012-01-12 10:10:00,58.23,58.24,58.13,58.14,18900.0,34.1538,34.1596,34.0951,34.101,18900.0
2012-01-12 10:15:00,58.14,58.17,58.07,58.08,50500.0,34.101,34.1186,34.0599,34.0658,50500.0
2012-01-12 10:20:00,58.12,58.17,58.11,58.12,17500.0,34.0892,34.1186,34.0834,34.0892,17500.0
2012-01-12 10:25:00,58.13,58.15,58.07,58.07,21000.0,34.0951,34.1068,34.0599,34.0599,21000.0
2012-01-12 10:30:00,58.09,58.12,58.07,58.1,19500.0,34.0717,34.0892,34.0599,34.0775,19500.0
2012-01-12 10:35:00,58.09,58.1,58.08,58.08,5200.0,34.0717,34.0775,34.0658,34.0658,5200.0
2012-01-12 10:40:00,58.07,58.07,57.96,57.97,44300.0,34.0599,34.0599,33.9954,34.0013,44300.0
2012-01-12 10:45:00,57.97,57.98,57.92,57.93,12900.0,34.0013,34.0071,33.9719,33.9778,12900.0
2012-01-12 10:50:00,57.93,58.0,57.93,57.99,17100.0,33.9778,34.0189,33.9778,34.013,17100.0
2012-01-12 10:55:00,58.0,58.0,57.91,57.92,21100.0,34.0189,34.0189,33.9661,33.9719,21100.0
2012-01-12 11:00:00,57.91,58.05,57.91,58.03,27500.0,33.9661,34.0482,33.9661,34.0365,27500.0
2012-01-12 11:05:00,58.04,58.06,58.03,58.05,20300.0,34.0423,34.0541,34.0365,34.0482,20300.0
2012-01-12 11:10:00,58.05,58.16,58.04,58.11,24200.0,34.0482,34.1127,34.0423,34.0834,24200.0
2012-01-12 11:15:00,58.1,58.12,58.1,58.12,3900.0,34.0775,34.0892,34.0775,34.0892,3900.0
2012-01-12 11:20:00,58.12,58.15,58.11,58.14,17100.0,34.0892,34.1068,34.0834,34.101,17100.0
2012-01-12 11:25:00,58.14,58.14,58.1,58.13,21700.0,34.101,34.101,34.0775,34.0951,21700.0
2012-01-12 11:30:00,58.12,58.16,58.11,58.16,26200.0,34.0892,34.1127,34.0834,34.1127,26200.0
2012-01-12 11:35:00,58.16,58.18,58.14,58.17,17400.0,34.1127,34.1244,34.101,34.1186,17400.0
2012-01-12 11:40:00,58.17,58.21,58.15,58.17,17500.0,34.1186,34.142,34.1068,34.1186,17500.0
2012-01-12 11:45:00,58.18,58.18,58.16,58.18,9600.0,34.1244,34.1244,34.1127,34.1244,9600.0
2012-01-12 11:50:00,58.18,58.19,58.1,58.1,47700.0,34.1244,34.1303,34.0775,34.0775,47700.0
2012-01-12 11:55:00,58.11,58.13,58.09,58.11,23400.0,34.0834,34.0951,34.0717,34.0834,23400.0
2012-01-12 12:00:00,58.11,58.12,58.08,58.08,21100.0,34.0834,34.0892,34.0658,34.0658,21100.0
2012-01-12 12:05:00,58.08,58.11,58.07,58.11,20300.0,34.0658,34.0834,34.0599,34.0834,20300.0
2012-01-12 12:10:00,58.12,58.12,58.09,58.1,8800.0,34.0892,34.0892,34.0717,34.0775,8800.0
2012-01-12 12:15:00,58.1,58.11,58.07,58.08,26900.0,34.0775,34.0834,34.0599,34.0658,26900.0
2012-01-12 12:20:00,58.08,58.13,58.08,58.13,18700.0,34.0658,34.0951,34.0658,34.0951,18700.0
2012-01-12 12:25:00,58.13,58.15,58.13,58.15,12800.0,34.0951,34.1068,34.0951,34.1068,12800.0
2012-01-12 12:30:00,58.15,58.16,58.12,58.12,13500.0,34.1068,34.1127,34.0892,34.0892,13500.0
2012-01-12 12:35:00,58.12,58.14,58.11,58.13,13800.0,34.0892,34.101,34.0834,34.0951,13800.0
2012-01-12 12:40:00,58.13,58.13,58.1,58.11,15100.0,34.0951,34.0951,34.0775,34.0834,15100.0
2012-01-12 12:45:00,58.11,58.11,58.06,58.07,8200.0,34.0834,34.0834,34.0541,34.0599,8200.0
2012-01-12 12:50:00,58.07,58.07,58.05,58.06,11200.0,34.0599,34.0599,34.0482,34.0541,11200.0
2012-01-12 12:55:00,58.07,58.1,58.06,58.08,18100.0,34.0599,34.0775,34.0541,34.0658,18100.0
2012-01-12 13:00:00,58.09,58.13,58.08,58.11,23300.0,34.0717,34.0951,34.0658,34.0834,23300.0
2012-01-12 13:05:00,58.11,58.13,58.11,58.12,20100.0,34.0834,34.0951,34.0834,34.0892,20100.0
2012-01-12 13:10:00,58.13,58.15,58.12,58.12,24300.0,34.0951,34.1068,34.0892,34.0892,24300.0
2012-01-12 13:15:00,58.1,58.11,58.07,58.09,9800.0,34.0775,34.0834,34.0599,34.0717,9800.0
2012-01-12 13:20:00,58.08,58.08,58.01,58.01,8900.0,34.0658,34.0658,34.0247,34.0247,8900.0
2012-01-12 13:25:00,58.01,58.02,57.98,58.0,8300.0,34.0247,34.0306,34.0071,34.0189,8300.0
2012-01-12 13:30:00,58.0,58.01,57.97,57.98,15400.0,34.0189,34.0247,34.0013,34.0071,15400.0
2012-01-12 13:35:00,57.99,58.0,57.92,57.93,11000.0,34.013,34.0189,33.9719,33.9778,11000.0
2012-01-12 13:40:00,57.92,57.99,57.91,57.97,20400.0,33.9719,34.013,33.9661,34.0013,20400.0
2012-01-12 13:45:00,57.98,57.99,57.97,57.97,15200.0,34.0071,34.013,34.0013,34.0013,15200.0
2012-01-12 13:50:00,57.99,58.01,57.99,58.0,5700.0,34.013,34.0247,34.013,34.0189,5700.0
2012-01-12 13:55:00,58.01,58.04,58.01,58.02,10400.0,34.0247,34.0423,34.0247,34.0306,10400.0
2012-01-12 14:00:00,58.02,58.03,58.01,58.03,6900.0,34.0306,34.0365,34.0247,34.0365,6900.0
2012-01-12 14:05:00,58.04,58.04,57.95,57.95,11300.0,34.0423,34.0423,33.9895,33.9895,11300.0
2012-01-12 14:10:00,57.95,57.97,57.95,57.97,10700.0,33.9895,34.0013,33.9895,34.0013,10700.0
2012-01-12 14:15:00,57.96,58.01,57.96,58.0,12500.0,33.9954,34.0247,33.9954,34.0189,12500.0
2012-01-12 14:20:00,58.0,58.02,58.0,58.02,6100.0,34.0189,34.0306,34.0189,34.0306,6100.0
2012-01-12 14:25:00,58.02,58.03,58.02,58.02,15500.0,34.0306,34.0365,34.0306,34.0306,15500.0
2012-01-12 14:30:00,58.01,58.03,58.0,58.02,13100.0,34.0247,34.0365,34.0189,34.0306,13100.0
2012-01-12 14:35:00,58.04,58.08,58.03,58.07,3500.0,34.0423,34.0658,34.0365,34.0599,3500.0
2012-01-12 14:40:00,58.07,58.14,58.06,58.14,12900.0,34.0599,34.101,34.0541,34.101,12900.0
2012-01-12 14:45:00,58.14,58.18,58.12,58.13,24900.0,34.101,34.1244,34.0892,34.0951,24900.0
2012-01-12 14:50:00,58.14,58.16,58.12,58.16,13500.0,34.101,34.1127,34.0892,34.1127,13500.0
2012-01-12 14:55:00,58.17,58.19,58.16,58.19,12200.0,34.1186,34.1303,34.1127,34.1303,12200.0
2012-01-12 15:00:00,58.19,58.19,58.16,58.19,40500.0,34.1303,34.1303,34.1127,34.1303,40500.0
2012-01-12 15:05:00,58.18,58.18,58.15,58.15,18900.0,34.1244,34.1244,34.1068,34.1068,18900.0
2012-01-12 15:10:00,58.14,58.15,58.12,58.14,33100.0,34.101,34.1068,34.0892,34.101,33100.0
2012-01-12 15:15:00,58.14,58.17,58.13,58.15,22300.0,34.101,34.1186,34.0951,34.1068,22300.0
2012-01-12 15:20:00,58.15,58.2,58.14,58.2,19600.0,34.1068,34.1362,34.101,34.1362,19600.0
2012-01-12 15:25:00,58.2,58.24,58.2,58.23,9600.0,34.1362,34.1596,34.1362,34.1538,9600.0
2012-01-12 15:30:00,58.24,58.25,58.22,58.25,26300.0,34.1596,34.1655,34.1479,34.1655,26300.0
2012-01-12 15:35:00,58.25,58.26,58.24,58.25,27800.0,34.1655,34.1714,34.1596,34.1655,27800.0
2012-01-12 15:40:00,58.25,58.29,58.24,58.29,53500.0,34.1655,34.189,34.1596,34.189,53500.0
2012-01-12 15:45:00,58.3,58.33,58.24,58.27,46200.0,34.1948,34.2124,34.1596,34.1772,46200.0
2012-01-12 15:50:00,58.28,58.28,58.26,58.26,16500.0,34.1831,34.1831,34.1714,34.1714,16500.0
2012-01-12 15:55:00,58.26,58.28,58.24,58.26,67900.0,34.1714,34.1831,34.1596,34.1714,67900.0
2012-01-13 09:30:00,57.94,58.06,57.74,58.06,67600.0,33.9837,34.0541,33.8664,34.0541,67600.0
2012-01-13 09:35:00,58.08,58.17,57.96,58.0,23200.0,34.0658,34.1186,33.9954,34.0189,23200.0
2012-01-13 09:40:00,58.0,58.0,57.85,57.91,35300.0,34.0189,34.0189,33.9309,33.9661,35300.0
2012-01-13 09:45:00,57.93,57.99,57.82,57.85,86000.0,33.9778,34.013,33.9133,33.9309,86000.0
2012-01-13 09:50:00,57.84,57.95,57.77,57.95,17300.0,33.925,33.9895,33.884,33.9895,17300.0
2012-01-13 09:55:00,57.94,57.96,57.85,57.9,25300.0,33.9837,33.9954,33.9309,33.9602,25300.0
2012-01-13 10:00:00,57.88,57.95,57.82,57.86,31700.0,33.9485,33.9895,33.9133,33.9368,31700.0
2012-01-13 10:05:00,57.86,57.86,57.75,57.76,27900.0,33.9368,33.9368,33.8722,33.8781,27900.0
2012-01-13 10:10:00,57.74,57.78,57.67,57.77,20800.0,33.8664,33.8898,33.8253,33.884,20800.0
2012-01-13 10:15:00,57.76,57.89,57.76,57.84,26900.0,33.8781,33.9543,33.8781,33.925,26900.0
2012-01-13 10:20:00,57.83,57.84,57.74,57.83,26800.0,33.9192,33.925,33.8664,33.9192,26800.0
2012-01-13 10:25:00,57.84,58.0,57.83,57.98,17900.0,33.925,34.0189,33.9192,34.0071,17900.0
2012-01-13 10:30:00,57.95,58.1,57.92,58.06,22600.0,33.9895,34.0775,33.9719,34.0541,22600.0
2012-01-13 10:35:00,58.06,58.14,58.02,58.02,20200.0,34.0541,34.101,34.0306,34.0306,20200.0
2012-01-13 10:40:00,58.01,58.01,57.9,57.99,29500.0,34.0247,34.0247,33.9602,34.013,29500.0
2012-01-13 10:45:00,57.99,58.03,57.94,57.96,12600.0,34.013,34.0365,33.9837,33.9954,12600.0
2012-01-13 10:50:00,57.96,58.06,57.95,58.06,19000.0,33.9954,34.0541,33.9895,34.0541,19000.0
2012-01-13 10:55:00,58.06,58.1,58.05,58.09,8500.0,34.0541,34.0775,34.0482,34.0717,8500.0
2012-01-13 11:00:00,58.09,58.14,58.08,58.14,13700.0,34.0717,34.101,34.0658,34.101,13700.0
2012-01-13 11:05:00,58.14,58.18,58.13,58.15,19300.0,34.101,34.1244,34.0951,34.1068,19300.0
2012-01-13 11:10:00,58.14,58.14,58.09,58.1,12600.0,34.101,34.101,34.0717,34.0775,12600.0
2012-01-13 11:15:00,58.1,58.2,58.09,58.2,12600.0,34.0775,34.1362,34.0717,34.1362,12600.0
2012-01-13 11:20:00,58.19,58.22,58.14,58.22,14200.0,34.1303,34.1479,34.101,34.1479,14200.0
2012-01-13 11:25:00,58.21,58.22,58.18,58.22,26700.0,34.142,34.1479,34.1244,34.1479,26700.0
2012-01-13 11:30:00,58.22,58.27,58.2,58.26,16400.0,34.1479,34.1772,34.1362,34.1714,16400.0
2012-01-13 11:35:00,58.25,58.29,58.25,58.27,25200.0,34.1655,34.189,34.1655,34.1772,25200.0
2012-01-13 11:40:00,58.27,58.29,58.26,58.29,6600.0,34.1772,34.189,34.1714,34.189,6600.0
2012-01-13 11:45:00,58.28,58.29,58.27,58.29,10400.0,34.1831,34.189,34.1772,34.189,10400.0
2012-01-13 11:50:00,58.28,58.3,58.26,58.28,17400.0,34.1831,34.1948,34.1714,34.1831,17400.0
2012-01-13 11:55:00,58.28,58.29,58.25,58.25,8300.0,34.1831,34.189,34.1655,34.1655,8300.0
2012-01-13 12:00:00,58.25,58.25,58.17,58.19,19400.0,34.1655,34.1655,34.1186,34.1303,19400.0
2012-01-13 12:05:00,58.18,58.18,58.14,58.15,5200.0,34.1244,34.1244,34.101,34.1068,5200.0
2012-01-13 12:10:00,58.14,58.14,58.06,58.06,15100.0,34.101,34.101,34.0541,34.0541,15100.0
2012-01-13 12:15:00,58.08,58.12,58.07,58.12,11300.0,34.0658,34.0892,34.0599,34.0892,11300.0
2012-01-13 12:20:00,58.11,58.2,58.11,58.2,7200.0,34.0834,34.1362,34.0834,34.1362,7200.0
2012-01-13 12:25:00,58.19,58.2,58.12,58.12,10700.0,34.1303,34.1362,34.0892,34.0892,10700.0
2012-01-13 12:30:00,58.14,58.15,58.11,58.11,9600.0,34.101,34.1068,34.0834,34.0834,9600.0
2012-01-13 12:35:00,58.11,58.16,58.11,58.15,31400.0,34.0834,34.1127,34.0834,34.1068,31400.0
2012-01-13 12:40:00,58.15,58.19,58.14,58.18,5900.0,34.1068,34.1303,34.101,34.1244,5900.0
2012-01-13 12:45:00,58.17,58.19,58.17,58.19,3800.0,34.1186,34.1303,34.1186,34.1303,3800.0
2012-01-13 12:50:00,58.19,58.21,58.19,58.2,1900.0,34.1303,34.142,34.1303,34.1362,1900.0
2012-01-13 12:55:00,58.21,58.23,58.2,58.23,10800.0,34.142,34.1538,34.1362,34.1538,10800.0
2012-01-13 13:00:00,58.24,58.24,58.16,58.17,15700.0,34.1596,34.1596,34.1127,34.1186,15700.0
2012-01-13 13:05:00,58.13,58.15,58.11,58.12,15100.0,34.0951,34.1068,34.0834,34.0892,15100.0
2012-01-13 13:10:00,58.1,58.1,58.06,58.09,9100.0,34.0775,34.0775,34.0541,34.0717,9100.0
2012-01-13 13:15:00,58.09,58.11,58.04,58.08,21500.0,34.0717,34.0834,34.0423,34.0658,21500.0
2012-01-13 13:20:00,58.07,58.1,58.07,58.09,9900.0,34.0599,34.0775,34.0599,34.0717,9900.0
2012-01-13 13:25:00,58.1,58.12,58.07,58.11,37000.0,34.0775,34.0892,34.0599,34.0834,37000.0
2012-01-13 13:30:00,58.09,58.12,58.06,58.1,13200.0,34.0717,34.0892,34.0541,34.0775,13200.0
2012-01-13 13:35:00,58.1,58.12,58.07,58.08,5600.0,34.0775,34.0892,34.0599,34.0658,5600.0
2012-01-13 13:40:00,58.1,58.12,58.09,58.12,17600.0,34.0775,34.0892,34.0717,34.0892,17600.0
2012-01-13 13:45:00,58.13,58.15,58.12,58.13,10700.0,34.0951,34.1068,34.0892,34.0951,10700.0
2012-01-13 13:50:00,58.15,58.22,58.15,58.15,18500.0,34.1068,34.1479,34.1068,34.1068,18500.0
2012-01-13 13:55:00,58.16,58.22,58.16,58.19,20200.0,34.1127,34.1479,34.1127,34.1303,20200.0
2012-01-13 14:00:00,58.2,58.21,58.13,58.2,18800.0,34.1362,34.142,34.0951,34.1362,18800.0
2012-01-13 14:05:00,58.21,58.21,58.15,58.17,9200.0,34.142,34.142,34.1068,34.1186,9200.0
2012-01-13 14:10:00,58.17,58.2,58.17,58.2,9800.0,34.1186,34.1362,34.1186,34.1362,9800.0
2012-01-13 14:15:00,58.19,58.22,58.16,58.16,12700.0,34.1303,34.1479,34.1127,34.1127,12700.0
2012-01-13 14:20:00,58.16,58.22,58.16,58.22,52900.0,34.1127,34.1479,34.1127,34.1479,52900.0
2012-01-13 14:25:00,58.22,58.23,58.18,58.19,39800.0,34.1479,34.1538,34.1244,34.1303,39800.0
2012-01-13 14:30:00,58.19,58.21,58.17,58.17,8100.0,34.1303,34.142,34.1186,34.1186,8100.0
2012-01-13 14:35:00,58.19,58.2,58.13,58.16,23100.0,34.1303,34.1362,34.0951,34.1127,23100.0
2012-01-13 14:40:00,58.16,58.17,58.15,58.16,4000.0,34.1127,34.1186,34.1068,34.1127,4000.0
2012-01-13 14:45:00,58.17,58.17,58.12,58.13,4600.0,34.1186,34.1186,34.0892,34.0951,4600.0
2012-01-13 14:50:00,58.14,58.15,58.09,58.13,10400.0,34.101,34.1068,34.0717,34.0951,10400.0
2012-01-13 14:55:00,58.14,58.19,58.13,58.18,8600.0,34.101,34.1303,34.0951,34.1244,8600.0
2012-01-13 15:00:00,58.19,58.24,58.18,58.22,15700.0,34.1303,34.1596,34.1244,34.1479,15700.0
2012-01-13 15:05:00,58.22,58.28,58.21,58.27,24500.0,34.1479,34.1831,34.142,34.1772,24500.0
2012-01-13 15:10:00,58.27,58.29,58.21,58.26,15300.0,34.1772,34.189,34.142,34.1714,15300.0
2012-01-13 15:15:00,58.26,58.28,58.24,58.26,17300.0,34.1714,34.1831,34.1596,34.1714,17300.0
2012-01-13 15:20:00,58.26,58.26,58.21,58.23,11000.0,34.1714,34.1714,34.142,34.1538,11000.0
2012-01-13 15:25:00,58.23,58.26,58.23,58.26,13100.0,34.1538,34.1714,34.1538,34.1714,13100.0
2012-01-13 15:30:00,58.25,58.3,58.25,58.28,8900.0,34.1655,34.1948,34.1655,34.1831,8900.0
2012-01-13 15:35:00,58.29,58.31,58.24,58.25,12300.0,34.189,34.2007,34.1596,34.1655,12300.0
2012-01-13 15:40:00,58.25,58.32,58.25,58.28,9500.0,34.1655,34.2066,34.1655,34.1831,9500.0
2012-01-13 15:45:00,58.28,58.37,58.28,58.37,13500.0,34.1831,34.2359,34.1831,34.2359,13500.0
2012-01-13 15:50:00,58.36,58.4,58.35,58.35,29500.0,34.23,34.2535,34.2242,34.2242,29500.0
2012-01-13 15:55:00,58.36,58.39,58.33,58.39,38700.0,34.23,34.2476,34.2124,34.2476,38700.0
2012-01-17 09:30:00,58.97,59.0,58.84,58.99,70100.0,34.5878,34.6054,34.5116,34.5995,70100.0
2012-01-17 09:35:00,58.99,59.04,58.94,58.97,33200.0,34.5995,34.6289,34.5702,34.5878,33200.0
2012-01-17 09:40:00,58.96,58.96,58.83,58.83,13300.0,34.5819,34.5819,34.5057,34.5057,13300.0
2012-01-17 09:45:00,58.83,58.99,58.83,58.99,20900.0,34.5057,34.5995,34.5057,34.5995,20900.0
2012-01-17 09:50:00,58.99,59.02,58.96,59.0,16500.0,34.5995,34.6171,34.5819,34.6054,16500.0
2012-01-17 09:55:00,59.0,59.0,58.87,58.93,31600.0,34.6054,34.6054,34.5291,34.5643,31600.0
2012-01-17 10:00:00,58.93,58.94,58.78,58.79,20200.0,34.5643,34.5702,34.4764,34.4822,20200.0
2012-01-17 10:05:00,58.82,58.92,58.8,58.92,24200.0,34.4998,34.5585,34.4881,34.5585,24200.0
2012-01-17 10:10:00,58.91,58.94,58.89,58.93,12700.0,34.5526,34.5702,34.5409,34.5643,12700.0
2012-01-17 10:15:00,58.93,58.94,58.84,58.88,38800.0,34.5643,34.5702,34.5116,34.535,38800.0
2012-01-17 10:20:00,58.88,58.89,58.83,58.87,17200.0,34.535,34.5409,34.5057,34.5291,17200.0
2012-01-17 10:25:00,58.87,58.99,58.87,58.99,22600.0,34.5291,34.5995,34.5291,34.5995,22600.0
2012-01-17 10:30:00,58.99,59.0,58.91,58.94,40900.0,34.5995,34.6054,34.5526,34.5702,40900.0
2012-01-17 10:35:00,58.93,58.95,58.85,58.92,21700.0,34.5643,34.5761,34.5174,34.5585,21700.0
2012-01-17 10:40:00,58.93,58.99,58.92,58.98,15100.0,34.5643,34.5995,34.5585,34.5937,15100.0
2012-01-17 10:45:00,58.99,58.99,58.91,58.91,30100.0,34.5995,34.5995,34.5526,34.5526,30100.0
2012-01-17 10:50:00,58.92,58.92,58.89,58.92,16300.0,34.5585,34.5585,34.5409,34.5585,16300.0
2012-01-17 10:55:00,58.92,58.98,58.92,58.95,16400.0,34.5585,34.5937,34.5585,34.5761,16400.0
2012-01-17 11:00:00,58.96,59.0,58.96,59.0,6000.0,34.5819,34.6054,34.5819,34.6054,6000.0
2012-01-17 11:05:00,59.0,59.01,58.97,58.99,9800.0,34.6054,34.6113,34.5878,34.5995,9800.0
2012-01-17 11:10:00,58.99,59.04,58.99,59.02,18300.0,34.5995,34.6289,34.5995,34.6171,18300.0
2012-01-17 11:15:00,59.03,59.06,59.02,59.03,10100.0,34.623,34.6406,34.6171,34.623,10100.0
2012-01-17 11:20:00,59.04,59.06,59.01,59.05,61400.0,34.6289,34.6406,34.6113,34.6347,61400.0
2012-01-17 11:25:00,59.06,59.09,59.04,59.08,11600.0,34.6406,34.6582,34.6289,34.6523,11600.0
2012-01-17 11:30:00,59.07,59.1,59.05,59.06,15600.0,34.6465,34.6641,34.6347,34.6406,15600.0
2012-01-17 11:35:00,59.06,59.17,59.06,59.16,10400.0,34.6406,34.7051,34.6406,34.6992,10400.0
2012-01-17 11:40:00,59.17,59.2,59.16,59.2,18000.0,34.7051,34.7227,34.6992,34.7227,18000.0
2012-01-17 11:45:00,59.2,59.2,59.12,59.12,25000.0,34.7227,34.7227,34.6758,34.6758,25000.0
2012-01-17 11:50:00,59.12,59.15,59.12,59.15,8000.0,34.6758,34.6934,34.6758,34.6934,8000.0
2012-01-17 11:55:00,59.14,59.15,59.05,59.05,5700.0,34.6875,34.6934,34.6347,34.6347,5700.0
2012-01-17 12:00:00,59.06,59.07,59.05,59.05,9400.0,34.6406,34.6465,34.6347,34.6347,9400.0
2012-01-17 12:05:00,59.05,59.08,59.04,59.06,15800.0,34.6347,34.6523,34.6289,34.6406,15800.0
2012-01-17 12:10:00,59.07,59.16,59.06,59.13,23600.0,34.6465,34.6992,34.6406,34.6816,23600.0
2012-01-17 12:15:00,59.14,59.17,59.14,59.17,9000.0,34.6875,34.7051,34.6875,34.7051,9000.0
2012-01-17 12:20:00,59.16,59.17,59.11,59.15,9100.0,34.6992,34.7051,34.6699,34.6934,9100.0
2012-01-17 12:25:00,59.15,59.15,59.13,59.15,7900.0,34.6934,34.6934,34.6816,34.6934,7900.0
2012-01-17 12:30:00,59.15,59.17,59.1,59.12,48600.0,34.6934,34.7051,34.6641,34.6758,48600.0
2012-01-17 12:35:00,59.12,59.13,59.04,59.04,23200.0,34.6758,34.6816,34.6289,34.6289,23200.0
2012-01-17 12:40:00,59.05,59.06,59.03,59.05,10700.0,34.6347,34.6406,34.623,34.6347,10700.0
2012-01-17 12:45:00,59.04,59.07,59.04,59.05,8000.0,34.6289,34.6465,34.6289,34.6347,8000.0
2012-01-17 12:50:00,59.04,59.05,59.03,59.04,5100.0,34.6289,34.6347,34.623,34.6289,5100.0
2012-01-17 12:55:00,59.05,59.07,59.03,59.04,3900.0,34.6347,34.6465,34.623,34.6289,3900.0
2012-01-17 13:00:00,59.04,59.06,59.03,59.05,5600.0,34.6289,34.6406,34.623,34.6347,5600.0
2012-01-17 13:05:00,59.05,59.07,59.04,59.05,12700.0,34.6347,34.6465,34.6289,34.6347,12700.0
2012-01-17 13:10:00,59.05,59.06,59.02,59.04,24200.0,34.6347,34.6406,34.6171,34.6289,24200.0
2012-01-17 13:15:00,59.04,59.08,59.04,59.07,5800.0,34.6289,34.6523,34.6289,34.6465,5800.0
2012-01-17 13:20:00,59.08,59.12,59.08,59.11,13600.0,34.6523,34.6758,34.6523,34.6699,13600.0
2012-01-17 13:25:00,59.11,59.13,59.1,59.12,4200.0,34.6699,34.6816,34.6641,34.6758,4200.0
2012-01-17 13:30:00,59.13,59.18,59.12,59.17,18000.0,34.6816,34.711,34.6758,34.7051,18000.0
2012-01-17 13:35:00,59.17,59.17,59.13,59.16,6200.0,34.7051,34.7051,34.6816,34.6992,6200.0
2012-01-17 13:40:00,59.15,59.21,59.15,59.2,10200.0,34.6934,34.7286,34.6934,34.7227,10200.0
2012-01-17 13:45:00,59.2,59.2,59.17,59.19,7000.0,34.7227,34.7227,34.7051,34.7168,7000.0
2012-01-17 13:50:00,59.2,59.25,59.2,59.21,14100.0,34.7227,34.752,34.7227,34.7286,14100.0
2012-01-17 13:55:00,59.2,59.29,59.2,59.27,10200.0,34.7227,34.7755,34.7227,34.7638,10200.0
2012-01-17 14:00:00,59.26,59.27,59.22,59.22,11200.0,34.7579,34.7638,34.7344,34.7344,11200.0
2012-01-17 14:05:00,59.22,59.26,59.22,59.25,11100.0,34.7344,34.7579,34.7344,34.752,11100.0
2012-01-17 14:10:00,59.26,59.26,59.19,59.23,10000.0,34.7579,34.7579,34.7168,34.7403,10000.0
2012-01-17 14:15:00,59.23,59.23,59.19,59.22,10500.0,34.7403,34.7403,34.7168,34.7344,10500.0
2012-01-17 14:20:00,59.23,59.26,59.22,59.24,7100.0,34.7403,34.7579,34.7344,34.7462,7100.0
2012-01-17 14:25:00,59.24,59.27,59.23,59.25,8900.0,34.7462,34.7638,34.7403,34.752,8900.0
2012-01-17 14:30:00,59.24,59.24,59.12,59.12,14800.0,34.7462,34.7462,34.6758,34.6758,14800.0
2012-01-17 14:35:00,59.11,59.11,59.03,59.03,18900.0,34.6699,34.6699,34.623,34.623,18900.0
2012-01-17 14:40:00,59.03,59.07,59.01,59.07,12100.0,34.623,34.6465,34.6113,34.6465,12100.0
2012-01-17 14:45:00,59.06,59.06,58.93,58.94,14400.0,34.6406,34.6406,34.5643,34.5702,14400.0
2012-01-17 14:50:00,58.94,58.94,58.89,58.91,12000.0,34.5702,34.5702,34.5409,34.5526,12000.0
2012-01-17 14:55:00,58.9,58.93,58.9,58.91,11400.0,34.5467,34.5643,34.5467,34.5526,11400.0
2012-01-17 15:00:00,58.91,58.92,58.86,58.88,17100.0,34.5526,34.5585,34.5233,34.535,17100.0
2012-01-17 15:05:00,58.88,58.88,58.73,58.73,24500.0,34.535,34.535,34.447,34.447,24500.0
2012-01-17 15:10:00,58.72,58.78,58.7,58.77,33100.0,34.4412,34.4764,34.4294,34.4705,33100.0
2012-01-17 15:15:00,58.76,58.77,58.65,58.65,27500.0,34.4646,34.4705,34.4001,34.4001,27500.0
2012-01-17 15:20:00,58.65,58.72,58.64,58.71,18200.0,34.4001,34.4412,34.3942,34.4353,18200.0
2012-01-17 15:25:00,58.71,58.77,58.69,58.77,14500.0,34.4353,34.4705,34.4236,34.4705,14500.0
2012-01-17 15:30:00,58.77,58.78,58.69,58.77,15900.0,34.4705,34.4764,34.4236,34.4705,15900.0
2012-01-17 15:35:00,58.78,58.81,58.75,58.81,9900.0,34.4764,34.494,34.4588,34.494,9900.0
2012-01-17 15:40:00,58.82,58.84,58.77,58.77,29700.0,34.4998,34.5116,34.4705,34.4705,29700.0
2012-01-17 15:45:00,58.78,58.93,58.78,58.93,24900.0,34.4764,34.5643,34.4764,34.5643,24900.0
2012-01-17 15:50:00,58.94,58.98,58.92,58.95,19200.0,34.5702,34.5937,34.5585,34.5761,19200.0
2012-01-17 15:55:00,58.94,58.95,58.85,58.86,37900.0,34.5702,34.5761,34.5174,34.5233,37900.0
2012-01-18 09:30:00,58.96,58.99,58.82,58.91,39500.0,34.5819,34.5995,34.4998,34.5526,39500.0
2012-01-18 09:35:00,58.91,59.04,58.91,58.94,13300.0,34.5526,34.6289,34.5526,34.5702,13300.0
2012-01-18 09:40:00,58.97,59.2,58.97,59.17,33000.0,34.5878,34.7227,34.5878,34.7051,33000.0
2012-01-18 09:45:00,59.17,59.22,59.13,59.19,22900.0,34.7051,34.7344,34.6816,34.7168,22900.0
2012-01-18 09:50:00,59.2,59.31,59.2,59.29,12900.0,34.7227,34.7872,34.7227,34.7755,12900.0
2012-01-18 09:55:00,59.29,59.31,59.22,59.24,17200.0,34.7755,34.7872,34.7344,34.7462,17200.0
2012-01-18 10:00:00,59.24,59.28,59.19,59.24,19500.0,34.7462,34.7696,34.7168,34.7462,19500.0
2012-01-18 10:05:00,59.23,59.31,59.23,59.26,21400.0,34.7403,34.7872,34.7403,34.7579,21400.0
2012-01-18 10:10:00,59.28,59.32,59.27,59.32,13100.0,34.7696,34.7931,34.7638,34.7931,13100.0
2012-01-18 10:15:00,59.31,59.32,59.19,59.22,16700.0,34.7872,34.7931,34.7168,34.7344,16700.0
2012-01-18 10:20:00,59.23,59.36,59.22,59.34,38900.0,34.7403,34.8165,34.7344,34.8048,38900.0
2012-01-18 10:25:00,59.34,59.36,59.25,59.26,8800.0,34.8048,34.8165,34.752,34.7579,8800.0
2012-01-18 10:30:00,59.28,59.37,59.28,59.3,19500.0,34.7696,34.8224,34.7696,34.7814,19500.0
2012-01-18 10:35:00,59.32,59.34,59.31,59.33,12000.0,34.7931,34.8048,34.7872,34.799,12000.0
2012-01-18 10:40:00,59.34,59.37,59.32,59.37,19100.0,34.8048,34.8224,34.7931,34.8224,19100.0
2012-01-18 10:45:00,59.37,59.39,59.36,59.36,15300.0,34.8224,34.8341,34.8165,34.8165,15300.0
2012-01-18 10:50:00,59.38,59.47,59.38,59.46,22400.0,34.8283,34.8811,34.8283,34.8752,22400.0
2012-01-18 10:55:00,59.46,59.48,59.41,59.42,49800.0,34.8752,34.8869,34.8459,34.8517,49800.0
2012-01-18 11:00:00,59.42,59.43,59.34,59.34,28600.0,34.8517,34.8576,34.8048,34.8048,28600.0
2012-01-18 11:05:00,59.34,59.35,59.28,59.31,15700.0,34.8048,34.8107,34.7696,34.7872,15700.0
2012-01-18 11:10:00,59.31,59.34,59.3,59.32,10400.0,34.7872,34.8048,34.7814,34.7931,10400.0
2012-01-18 11:15:00,59.31,59.31,59.21,59.22,8900.0,34.7872,34.7872,34.7286,34.7344,8900.0
2012-01-18 11:20:00,59.23,59.34,59.21,59.34,56500.0,34.7403,34.8048,34.7286,34.8048,56500.0
2012-01-18 11:25:00,59.34,59.34,59.29,59.29,14700.0,34.8048,34.8048,34.7755,34.7755,14700.0
2012-01-18 11:30:00,59.29,59.35,59.27,59.31,47300.0,34.7755,34.8107,34.7638,34.7872,47300.0
2012-01-18 11:35:00,59.31,59.32,59.22,59.25,12800.0,34.7872,34.7931,34.7344,34.752,12800.0
2012-01-18 11:40:00,59.25,59.28,59.25,59.25,6000.0,34.752,34.7696,34.752,34.752,6000.0
2012-01-18 11:45:00,59.24,59.28,59.23,59.24,4100.0,34.7462,34.7696,34.7403,34.7462,4100.0
2012-01-18 11:50:00,59.24,59.26,59.21,59.25,15000.0,34.7462,34.7579,34.7286,34.752,15000.0
2012-01-18 11:55:00,59.24,59.24,59.17,59.18,15700.0,34.7462,34.7462,34.7051,34.711,15700.0
2012-01-18 12:00:00,59.19,59.21,59.17,59.2,6500.0,34.7168,34.7286,34.7051,34.7227,6500.0
2012-01-18 12:05:00,59.2,59.23,59.18,59.18,7000.0,34.7227,34.7403,34.711,34.711,7000.0
2012-01-18 12:10:00,59.18,59.23,59.17,59.22,7200.0,34.711,34.7403,34.7051,34.7344,7200.0
2012-01-18 12:15:00,59.23,59.23,59.17,59.17,4200.0,34.7403,34.7403,34.7051,34.7051,4200.0
2012-01-18 12:20:00,59.17,59.26,59.17,59.2,15500.0,34.7051,34.7579,34.7051,34.7227,15500.0
2012-01-18 12:25:00,59.18,59.22,59.18,59.22,2100.0,34.711,34.7344,34.711,34.7344,2100.0
2012-01-18 12:30:00,59.23,59.28,59.22,59.23,16000.0,34.7403,34.7696,34.7344,34.7403,16000.0
2012-01-18 12:35:00,59.23,59.25,59.21,59.22,4500.0,34.7403,34.752,34.7286,34.7344,4500.0
2012-01-18 12:40:00,59.23,59.27,59.23,59.27,8700.0,34.7403,34.7638,34.7403,34.7638,8700.0
2012-01-18 12:45:00,59.27,59.28,59.22,59.22,10400.0,34.7638,34.7696,34.7344,34.7344,10400.0
2012-01-18 12:50:00,59.24,59.28,59.24,59.25,15700.0,34.7462,34.7696,34.7462,34.752,15700.0
2012-01-18 12:55:00,59.25,59.25,59.22,59.22,6600.0,34.752,34.752,34.7344,34.7344,6600.0
2012-01-18 13:00:00,59.22,59.22,59.18,59.18,3500.0,34.7344,34.7344,34.711,34.711,3500.0
2012-01-18 13:05:00,59.18,59.18,59.15,59.18,6700.0,34.711,34.711,34.6934,34.711,6700.0
2012-01-18 13:10:00,59.18,59.19,59.13,59.16,8700.0,34.711,34.7168,34.6816,34.6992,8700.0
2012-01-18 13:15:00,59.16,59.18,59.15,59.17,13400.0,34.6992,34.711,34.6934,34.7051,13400.0
2012-01-18 13:20:00,59.18,59.2,59.18,59.19,10200.0,34.711,34.7227,34.711,34.7168,10200.0
2012-01-18 13:25:00,59.2,59.24,59.2,59.23,4600.0,34.7227,34.7462,34.7227,34.7403,4600.0
2012-01-18 13:30:00,59.24,59.3,59.23,59.29,11500.0,34.7462,34.7814,34.7403,34.7755,11500.0
2012-01-18 13:35:00,59.3,59.33,59.27,59.27,62800.0,34.7814,34.799,34.7638,34.7638,62800.0
2012-01-18 13:40:00,59.28,59.28,59.24,59.27,6400.0,34.7696,34.7696,34.7462,34.7638,6400.0
2012-01-18 13:45:00,59.27,59.27,59.24,59.26,6100.0,34.7638,34.7638,34.7462,34.7579,6100.0
2012-01-18 13:50:00,59.27,59.27,59.2,59.21,13000.0,34.7638,34.7638,34.7227,34.7286,13000.0
2012-01-18 13:55:00,59.21,59.22,59.18,59.2,8700.0,34.7286,34.7344,34.711,34.7227,8700.0
2012-01-18 14:00:00,59.21,59.23,59.17,59.23,15800.0,34.7286,34.7403,34.7051,34.7403,15800.0
2012-01-18 14:05:00,59.22,59.28,59.2,59.27,23400.0,34.7344,34.7696,34.7227,34.7638,23400.0
2012-01-18 14:10:00,59.26,59.27,59.23,59.26,24100.0,34.7579,34.7638,34.7403,34.7579,24100.0
2012-01-18 14:15:00,59.26,59.29,59.25,59.29,9300.0,34.7579,34.7755,34.752,34.7755,9300.0
2012-01-18 14:20:00,59.3,59.31,59.26,59.3,28800.0,34.7814,34.7872,34.7579,34.7814,28800.0
2012-01-18 14:25:00,59.29,59.35,59.29,59.34,16900.0,34.7755,34.8107,34.7755,34.8048,16900.0
2012-01-18 14:30:00,59.33,59.34,59.25,59.25,36000.0,34.799,34.8048,34.752,34.752,36000.0
2012-01-18 14:35:00,59.26,59.28,59.2,59.2,25900.0,34.7579,34.7696,34.7227,34.7227,25900.0
2012-01-18 14:40:00,59.21,59.27,59.21,59.27,10900.0,34.7286,34.7638,34.7286,34.7638,10900.0
2012-01-18 14:45:00,59.26,59.32,59.24,59.29,18900.0,34.7579,34.7931,34.7462,34.7755,18900.0
2012-01-18 14:50:00,59.28,59.28,59.21,59.23,14100.0,34.7696,34.7696,34.7286,34.7403,14100.0
2012-01-18 14:55:00,59.24,59.26,59.22,59.24,11600.0,34.7462,34.7579,34.7344,34.7462,11600.0
2012-01-18 15:00:00,59.24,59.26,59.21,59.23,16400.0,34.7462,34.7579,34.7286,34.7403,16400.0
2012-01-18 15:05:00,59.22,59.26,59.22,59.25,11800.0,34.7344,34.7579,34.7344,34.752,11800.0
2012-01-18 15:10:00,59.25,59.3,59.23,59.27,17600.0,34.752,34.7814,34.7403,34.7638,17600.0
2012-01-18 15:15:00,59.27,59.31,59.25,59.28,25900.0,34.7638,34.7872,34.752,34.7696,25900.0
2012-01-18 15:20:00,59.28,59.31,59.27,59.31,10300.0,34.7696,34.7872,34.7638,34.7872,10300.0
2012-01-18 15:25:00,59.29,59.32,59.26,59.27,28000.0,34.7755,34.7931,34.7579,34.7638,28000.0
2012-01-18 15:30:00,59.28,59.33,59.25,59.26,24000.0,34.7696,34.799,34.752,34.7579,24000.0
2012-01-18 15:35:00,59.26,59.26,59.23,59.23,6200.0,34.7579,34.7579,34.7403,34.7403,6200.0
2012-01-18 15:40:00,59.23,59.27,59.21,59.22,28700.0,34.7403,34.7638,34.7286,34.7344,28700.0
2012-01-18 15:45:00,59.22,59.3,59.17,59.19,51400.0,34.7344,34.7814,34.7051,34.7168,51400.0
2012-01-18 15:50:00,59.19,59.24,59.17,59.2,31600.0,34.7168,34.7462,34.7051,34.7227,31600.0
2012-01-18 15:55:00,59.21,59.28,59.2,59.25,53900.0,34.7286,34.7696,34.7227,34.752,53900.0
2012-01-19 09:30:00,59.51,59.56,59.41,59.48,44300.0,34.9045,34.9339,34.8459,34.8869,44300.0
2012-01-19 09:35:00,59.48,59.48,59.33,59.34,10500.0,34.8869,34.8869,34.799,34.8048,10500.0
2012-01-19 09:40:00,59.34,59.37,59.32,59.34,21600.0,34.8048,34.8224,34.7931,34.8048,21600.0
2012-01-19 09:45:00,59.34,59.36,59.29,59.3,16100.0,34.8048,34.8165,34.7755,34.7814,16100.0
2012-01-19 09:50:00,59.3,59.39,59.28,59.36,24500.0,34.7814,34.8341,34.7696,34.8165,24500.0
2012-01-19 09:55:00,59.35,59.44,59.28,59.42,16700.0,34.8107,34.8635,34.7696,34.8517,16700.0
2012-01-19 10:00:00,59.39,59.41,59.3,59.33,13200.0,34.8341,34.8459,34.7814,34.799,13200.0
2012-01-19 10:05:00,59.32,59.32,59.21,59.26,19200.0,34.7931,34.7931,34.7286,34.7579,19200.0
2012-01-19 10:10:00,59.23,59.34,59.22,59.31,46000.0,34.7403,34.8048,34.7344,34.7872,46000.0
2012-01-19 10:15:00,59.3,59.35,59.3,59.32,9400.0,34.7814,34.8107,34.7814,34.7931,9400.0
2012-01-19 10:20:00,59.3,59.31,59.23,59.24,18200.0,34.7814,34.7872,34.7403,34.7462,18200.0
2012-01-19 10:25:00,59.23,59.24,59.21,59.23,7800.0,34.7403,34.7462,34.7286,34.7403,7800.0
2012-01-19 10:30:00,59.24,59.37,59.23,59.37,8000.0,34.7462,34.8224,34.7403,34.8224,8000.0
2012-01-19 10:35:00,59.37,59.42,59.34,59.42,8400.0,34.8224,34.8517,34.8048,34.8517,8400.0
2012-01-19 10:40:00,59.42,59.5,59.42,59.5,19100.0,34.8517,34.8987,34.8517,34.8987,19100.0
2012-01-19 10:45:00,59.48,59.53,59.48,59.53,10100.0,34.8869,34.9163,34.8869,34.9163,10100.0
2012-01-19 10:50:00,59.53,59.57,59.51,59.55,10000.0,34.9163,34.9397,34.9045,34.928,10000.0
2012-01-19 10:55:00,59.55,59.59,59.53,59.59,16300.0,34.928,34.9515,34.9163,34.9515,16300.0
2012-01-19 11:00:00,59.59,59.59,59.56,59.58,11000.0,34.9515,34.9515,34.9339,34.9456,11000.0
2012-01-19 11:05:00,59.57,59.58,59.47,59.54,23500.0,34.9397,34.9456,34.8811,34.9221,23500.0
2012-01-19 11:10:00,59.55,59.6,59.54,59.55,52200.0,34.928,34.9573,34.9221,34.928,52200.0
2012-01-19 11:15:00,59.54,59.59,59.54,59.55,8100.0,34.9221,34.9515,34.9221,34.928,8100.0
2012-01-19 11:20:00,59.55,59.63,59.55,59.6,9800.0,34.928,34.9749,34.928,34.9573,9800.0
2012-01-19 11:25:00,59.63,59.63,59.58,59.59,8200.0,34.9749,34.9749,34.9456,34.9515,8200.0
2012-01-19 11:30:00,59.6,59.62,59.57,59.57,8100.0,34.9573,34.969,34.9397,34.9397,8100.0
2012-01-19 11:35:00,59.56,59.61,59.55,59.58,22000.0,34.9339,34.9632,34.928,34.9456,22000.0
2012-01-19 11:40:00,59.58,59.61,59.56,59.6,23700.0,34.9456,34.9632,34.9339,34.9573,23700.0
2012-01-19 11:45:00,59.59,59.62,59.58,59.59,3100.0,34.9515,34.969,34.9456,34.9515,3100.0
2012-01-19 11:50:00,59.59,59.6,59.56,59.6,7900.0,34.9515,34.9573,34.9339,34.9573,7900.0
2012-01-19 11:55:00,59.6,59.61,59.52,59.54,10900.0,34.9573,34.9632,34.9104,34.9221,10900.0
2012-01-19 12:00:00,59.53,59.53,59.48,59.51,5600.0,34.9163,34.9163,34.8869,34.9045,5600.0
2012-01-19 12:05:00,59.5,59.5,59.48,59.48,6600.0,34.8987,34.8987,34.8869,34.8869,6600.0
2012-01-19 12:10:00,59.49,59.54,59.49,59.51,8000.0,34.8928,34.9221,34.8928,34.9045,8000.0
2012-01-19 12:15:00,59.5,59.5,59.47,59.47,2900.0,34.8987,34.8987,34.8811,34.8811,2900.0
2012-01-19 12:20:00,59.47,59.47,59.43,59.43,6300.0,34.8811,34.8811,34.8576,34.8576,6300.0
2012-01-19 12:25:00,59.44,59.45,59.41,59.43,12000.0,34.8635,34.8693,34.8459,34.8576,12000.0
2012-01-19 12:30:00,59.42,59.47,59.41,59.43,9400.0,34.8517,34.8811,34.8459,34.8576,9400.0
2012-01-19 12:35:00,59.42,59.43,59.38,59.42,15000.0,34.8517,34.8576,34.8283,34.8517,15000.0
2012-01-19 12:40:00,59.42,59.42,59.39,59.42,8900.0,34.8517,34.8517,34.8341,34.8517,8900.0
2012-01-19 12:45:00,59.41,59.42,59.4,59.42,6300.0,34.8459,34.8517,34.84,34.8517,6300.0
2012-01-19 12:50:00,59.42,59.48,59.42,59.48,31200.0,34.8517,34.8869,34.8517,34.8869,31200.0
2012-01-19 12:55:00,59.47,59.5,59.47,59.48,27300.0,34.8811,34.8987,34.8811,34.8869,27300.0
2012-01-19 13:00:00,59.49,59.52,59.47,59.51,6300.0,34.8928,34.9104,34.8811,34.9045,6300.0
2012-01-19 13:05:00,59.51,59.55,59.5,59.54,7000.0,34.9045,34.928,34.8987,34.9221,7000.0
2012-01-19 13:10:00,59.54,59.58,59.53,59.58,10500.0,34.9221,34.9456,34.9163,34.9456,10500.0
2012-01-19 13:15:00,59.58,59.58,59.53,59.54,9300.0,34.9456,34.9456,34.9163,34.9221,9300.0
2012-01-19 13:20:00,59.56,59.61,59.55,59.6,9000.0,34.9339,34.9632,34.928,34.9573,9000.0
2012-01-19 13:25:00,59.6,59.61,59.57,59.58,6200.0,34.9573,34.9632,34.9397,34.9456,6200.0
2012-01-19 13:30:00,59.58,59.6,59.57,59.57,8200.0,34.9456,34.9573,34.9397,34.9397,8200.0
2012-01-19 13:35:00,59.59,59.61,59.57,59.6,18400.0,34.9515,34.9632,34.9397,34.9573,18400.0
2012-01-19 13:40:00,59.6,59.62,59.58,59.62,7000.0,34.9573,34.969,34.9456,34.969,7000.0
2012-01-19 13:45:00,59.62,59.62,59.58,59.59,8100.0,34.969,34.969,34.9456,34.9515,8100.0
2012-01-19 13:50:00,59.59,59.62,59.59,59.59,11800.0,34.9515,34.969,34.9515,34.9515,11800.0
2012-01-19 13:55:00,59.59,59.59,59.54,59.54,8400.0,34.9515,34.9515,34.9221,34.9221,8400.0
2012-01-19 14:00:00,59.55,59.6,59.55,59.6,6800.0,34.928,34.9573,34.928,34.9573,6800.0
2012-01-19 14:05:00,59.59,59.62,59.57,59.59,18600.0,34.9515,34.969,34.9397,34.9515,18600.0
2012-01-19 14:10:00,59.58,59.64,59.58,59.64,6800.0,34.9456,34.9808,34.9456,34.9808,6800.0
2012-01-19 14:15:00,59.64,59.66,59.64,59.66,11100.0,34.9808,34.9925,34.9808,34.9925,11100.0
2012-01-19 14:20:00,59.66,59.69,59.63,59.69,13400.0,34.9925,35.0101,34.9749,35.0101,13400.0
2012-01-19 14:25:00,59.69,59.69,59.64,59.67,22200.0,35.0101,35.0101,34.9808,34.9984,22200.0
2012-01-19 14:30:00,59.66,59.67,59.59,59.62,32900.0,34.9925,34.9984,34.9515,34.969,32900.0
2012-01-19 14:35:00,59.62,59.63,59.6,59.62,28400.0,34.969,34.9749,34.9573,34.969,28400.0
2012-01-19 14:40:00,59.62,59.63,59.58,59.59,35500.0,34.969,34.9749,34.9456,34.9515,35500.0
2012-01-19 14:45:00,59.6,59.62,59.56,59.56,10300.0,34.9573,34.969,34.9339,34.9339,10300.0
2012-01-19 14:50:00,59.56,59.6,59.56,59.6,11400.0,34.9339,34.9573,34.9339,34.9573,11400.0
2012-01-19 14:55:00,59.61,59.61,59.57,59.57,17900.0,34.9632,34.9632,34.9397,34.9397,17900.0
2012-01-19 15:00:00,59.57,59.64,59.56,59.64,13400.0,34.9397,34.9808,34.9339,34.9808,13400.0
2012-01-19 15:05:00,59.63,59.69,59.63,59.69,10800.0,34.9749,35.0101,34.9749,35.0101,10800.0
2012-01-19 15:10:00,59.69,59.69,59.63,59.63,7100.0,35.0101,35.0101,34.9749,34.9749,7100.0
2012-01-19 15:15:00,59.64,59.64,59.6,59.63,9800.0,34.9808,34.9808,34.9573,34.9749,9800.0
2012-01-19 15:20:00,59.63,59.69,59.6,59.68,12300.0,34.9749,35.0101,34.9573,35.0042,12300.0
2012-01-19 15:25:00,59.69,59.69,59.64,59.64,9300.0,35.0101,35.0101,34.9808,34.9808,9300.0
2012-01-19 15:30:00,59.65,59.7,59.63,59.69,19200.0,34.9866,35.016,34.9749,35.0101,19200.0
2012-01-19 15:35:00,59.7,59.71,59.68,59.7,5200.0,35.016,35.0218,35.0042,35.016,5200.0
2012-01-19 15:40:00,59.68,59.73,59.68,59.71,6500.0,35.0042,35.0336,35.0042,35.0218,6500.0
2012-01-19 15:45:00,59.7,59.7,59.56,59.56,32400.0,35.016,35.016,34.9339,34.9339,32400.0
2012-01-19 15:50:00,59.56,59.57,59.54,59.55,14800.0,34.9339,34.9397,34.9221,34.928,14800.0
2012-01-19 15:55:00,59.54,59.56,59.49,59.55,72200.0,34.9221,34.9339,34.8928,34.928,72200.0
2012-01-20 09:30:00,59.57,59.57,59.16,59.25,36300.0,34.9397,34.9397,34.6992,34.752,36300.0
2012-01-20 09:35:00,59.23,59.55,59.21,59.49,47400.0,34.7403,34.928,34.7286,34.8928,47400.0
2012-01-20 09:40:00,59.49,59.67,59.49,59.67,17800.0,34.8928,34.9984,34.8928,34.9984,17800.0
2012-01-20 09:45:00,59.66,59.66,59.48,59.58,25500.0,34.9925,34.9925,34.8869,34.9456,25500.0
2012-01-20 09:50:00,59.59,59.71,59.59,59.68,29600.0,34.9515,35.0218,34.9515,35.0042,29600.0
2012-01-20 09:55:00,59.7,59.7,59.63,59.68,6500.0,35.016,35.016,34.9749,35.0042,6500.0
2012-01-20 10:00:00,59.68,59.75,59.64,59.74,22600.0,35.0042,35.0453,34.9808,35.0394,22600.0
2012-01-20 10:05:00,59.72,59.72,59.54,59.57,20900.0,35.0277,35.0277,34.9221,34.9397,20900.0
2012-01-20 10:10:00,59.55,59.61,59.54,59.61,14500.0,34.928,34.9632,34.9221,34.9632,14500.0
2012-01-20 10:15:00,59.61,59.68,59.61,59.68,20900.0,34.9632,35.0042,34.9632,35.0042,20900.0
2012-01-20 10:20:00,59.68,59.68,59.61,59.65,10200.0,35.0042,35.0042,34.9632,34.9866,10200.0
2012-01-20 10:25:00,59.63,59.66,59.61,59.65,11500.0,34.9749,34.9925,34.9632,34.9866,11500.0
2012-01-20 10:30:00,59.66,59.68,59.59,59.61,14700.0,34.9925,35.0042,34.9515,34.9632,14700.0
2012-01-20 10:35:00,59.61,59.61,59.53,59.53,20600.0,34.9632,34.9632,34.9163,34.9163,20600.0
2012-01-20 10:40:00,59.52,59.62,59.52,59.57,18900.0,34.9104,34.969,34.9104,34.9397,18900.0
2012-01-20 10:45:00,59.58,59.58,59.52,59.56,17900.0,34.9456,34.9456,34.9104,34.9339,17900.0
2012-01-20 10:50:00,59.56,59.61,59.53,59.58,16400.0,34.9339,34.9632,34.9163,34.9456,16400.0
2012-01-20 10:55:00,59.57,59.57,59.46,59.55,39400.0,34.9397,34.9397,34.8752,34.928,39400.0
2012-01-20 11:00:00,59.54,59.59,59.5,59.5,16800.0,34.9221,34.9515,34.8987,34.8987,16800.0
2012-01-20 11:05:00,59.51,59.56,59.5,59.55,9000.0,34.9045,34.9339,34.8987,34.928,9000.0
2012-01-20 11:10:00,59.55,59.57,59.49,59.55,16600.0,34.928,34.9397,34.8928,34.928,16600.0
2012-01-20 11:15:00,59.55,59.63,59.55,59.6,27100.0,34.928,34.9749,34.928,34.9573,27100.0
2012-01-20 11:20:00,59.62,59.63,59.51,59.55,14400.0,34.969,34.9749,34.9045,34.928,14400.0
2012-01-20 11:25:00,59.55,59.56,59.46,59.56,15000.0,34.928,34.9339,34.8752,34.9339,15000.0
2012-01-20 11:30:00,59.55,59.56,59.5,59.5,11900.0,34.928,34.9339,34.8987,34.8987,11900.0
2012-01-20 11:35:00,59.5,59.58,59.5,59.57,8700.0,34.8987,34.9456,34.8987,34.9397,8700.0
2012-01-20 11:40:00,59.57,59.57,59.46,59.47,15000.0,34.9397,34.9397,34.8752,34.8811,15000.0
2012-01-20 11:45:00,59.45,59.48,59.43,59.46,16300.0,34.8693,34.8869,34.8576,34.8752,16300.0
2012-01-20 11:50:00,59.47,59.49,59.37,59.49,20800.0,34.8811,34.8928,34.8224,34.8928,20800.0
2012-01-20 11:55:00,59.49,59.54,59.47,59.53,7400.0,34.8928,34.9221,34.8811,34.9163,7400.0
2012-01-20 12:00:00,59.54,59.55,59.48,59.5,9900.0,34.9221,34.928,34.8869,34.8987,9900.0
2012-01-20 12:05:00,59.49,59.52,59.49,59.52,8500.0,34.8928,34.9104,34.8928,34.9104,8500.0
2012-01-20 12:10:00,59.53,59.53,59.51,59.52,5700.0,34.9163,34.9163,34.9045,34.9104,5700.0
2012-01-20 12:15:00,59.5,59.51,59.47,59.47,11500.0,34.8987,34.9045,34.8811,34.8811,11500.0
2012-01-20 12:20:00,59.46,59.5,59.46,59.47,25200.0,34.8752,34.8987,34.8752,34.8811,25200.0
2012-01-20 12:25:00,59.48,59.48,59.46,59.46,22200.0,34.8869,34.8869,34.8752,34.8752,22200.0
2012-01-20 12:30:00,59.47,59.48,59.45,59.47,4700.0,34.8811,34.8869,34.8693,34.8811,4700.0
2012-01-20 12:35:00,59.46,59.48,59.43,59.43,8900.0,34.8752,34.8869,34.8576,34.8576,8900.0
2012-01-20 12:40:00,59.46,59.49,59.45,59.47,8400.0,34.8752,34.8928,34.8693,34.8811,8400.0
2012-01-20 12:45:00,59.47,59.47,59.4,59.4,11600.0,34.8811,34.8811,34.84,34.84,11600.0
2012-01-20 12:50:00,59.4,59.44,59.39,59.43,6100.0,34.84,34.8635,34.8341,34.8576,6100.0
2012-01-20 12:55:00,59.42,59.44,59.41,59.43,5400.0,34.8517,34.8635,34.8459,34.8576,5400.0
2012-01-20 13:00:00,59.43,59.47,59.43,59.43,7900.0,34.8576,34.8811,34.8576,34.8576,7900.0
2012-01-20 13:05:00,59.44,59.48,59.44,59.46,6900.0,34.8635,34.8869,34.8635,34.8752,6900.0
2012-01-20 13:10:00,59.47,59.53,59.47,59.52,11800.0,34.8811,34.9163,34.8811,34.9104,11800.0
2012-01-20 13:15:00,59.53,59.54,59.51,59.52,11900.0,34.9163,34.9221,34.9045,34.9104,11900.0
2012-01-20 13:20:00,59.51,59.56,59.5,59.55,7400.0,34.9045,34.9339,34.8987,34.928,7400.0
2012-01-20 13:25:00,59.55,59.58,59.53,59.54,10400.0,34.928,34.9456,34.9163,34.9221,10400.0
2012-01-20 13:30:00,59.53,59.53,59.48,59.48,17100.0,34.9163,34.9163,34.8869,34.8869,17100.0
2012-01-20 13:35:00,59.49,59.55,59.49,59.55,12500.0,34.8928,34.928,34.8928,34.928,12500.0
2012-01-20 13:40:00,59.55,59.56,59.52,59.56,9500.0,34.928,34.9339,34.9104,34.9339,9500.0
2012-01-20 13:45:00,59.56,59.56,59.48,59.49,23700.0,34.9339,34.9339,34.8869,34.8928,23700.0
2012-01-20 13:50:00,59.49,59.53,59.49,59.52,9500.0,34.8928,34.9163,34.8928,34.9104,9500.0
2012-01-20 13:55:00,59.51,59.54,59.51,59.52,7900.0,34.9045,34.9221,34.9045,34.9104,7900.0
2012-01-20 14:00:00,59.51,59.55,59.51,59.52,6500.0,34.9045,34.928,34.9045,34.9104,6500.0
2012-01-20 14:05:00,59.53,59.54,59.51,59.54,4200.0,34.9163,34.9221,34.9045,34.9221,4200.0
2012-01-20 14:10:00,59.53,59.56,59.52,59.56,11200.0,34.9163,34.9339,34.9104,34.9339,11200.0
2012-01-20 14:15:00,59.55,59.57,59.52,59.54,8600.0,34.928,34.9397,34.9104,34.9221,8600.0
2012-01-20 14:20:00,59.54,59.56,59.53,59.54,23200.0,34.9221,34.9339,34.9163,34.9221,23200.0
2012-01-20 14:25:00,59.54,59.54,59.5,59.54,4500.0,34.9221,34.9221,34.8987,34.9221,4500.0
2012-01-20 14:30:00,59.55,59.56,59.54,59.56,7200.0,34.928,34.9339,34.9221,34.9339,7200.0
2012-01-20 14:35:00,59.56,59.56,59.51,59.51,7100.0,34.9339,34.9339,34.9045,34.9045,7100.0
2012-01-20 14:40:00,59.52,59.53,59.5,59.52,7700.0,34.9104,34.9163,34.8987,34.9104,7700.0
2012-01-20 14:45:00,59.53,59.55,59.52,59.55,5500.0,34.9163,34.928,34.9104,34.928,5500.0
2012-01-20 14:50:00,59.55,59.59,59.55,59.58,7600.0,34.928,34.9515,34.928,34.9456,7600.0
2012-01-20 14:55:00,59.58,59.6,59.56,59.56,7800.0,34.9456,34.9573,34.9339,34.9339,7800.0
2012-01-20 15:00:00,59.57,59.62,59.56,59.62,36100.0,34.9397,34.969,34.9339,34.969,36100.0
2012-01-20 15:05:00,59.61,59.64,59.6,59.64,13700.0,34.9632,34.9808,34.9573,34.9808,13700.0
2012-01-20 15:10:00,59.67,59.67,59.65,59.66,17100.0,34.9984,34.9984,34.9866,34.9925,17100.0
2012-01-20 15:15:00,59.67,59.68,59.65,59.67,24800.0,34.9984,35.0042,34.9866,34.9984,24800.0
2012-01-20 15:20:00,59.66,59.69,59.66,59.68,15100.0,34.9925,35.0101,34.9925,35.0042,15100.0
2012-01-20 15:25:00,59.69,59.7,59.67,59.68,9600.0,35.0101,35.016,34.9984,35.0042,9600.0
2012-01-20 15:30:00,59.69,59.69,59.64,59.68,18300.0,35.0101,35.0101,34.9808,35.0042,18300.0
2012-01-20 15:35:00,59.68,59.69,59.68,59.69,10000.0,35.0042,35.0101,35.0042,35.0101,10000.0
2012-01-20 15:40:00,59.69,59.74,59.66,59.73,22300.0,35.0101,35.0394,34.9925,35.0336,22300.0
2012-01-20 15:45:00,59.73,59.85,59.72,59.83,40500.0,35.0336,35.104,35.0277,35.0922,40500.0
2012-01-20 15:50:00,59.84,59.9,59.79,59.9,26200.0,35.0981,35.1333,35.0688,35.1333,26200.0
2012-01-20 15:55:00,59.91,59.94,59.9,59.93,38100.0,35.1391,35.1567,35.1333,35.1509,38100.0
2012-01-23 09:30:00,60.07,60.07,59.93,60.06,58500.0,35.233,35.233,35.1509,35.2271,58500.0
2012-01-23 09:35:00,60.08,60.13,60.03,60.13,12800.0,35.2389,35.2682,35.2095,35.2682,12800.0
2012-01-23 09:40:00,60.12,60.12,60.02,60.07,14300.0,35.2623,35.2623,35.2037,35.233,14300.0
2012-01-23 09:45:00,60.07,60.15,60.03,60.15,29500.0,35.233,35.2799,35.2095,35.2799,29500.0
2012-01-23 09:50:00,60.15,60.25,60.12,60.12,31000.0,35.2799,35.3386,35.2623,35.2623,31000.0
2012-01-23 09:55:00,60.13,60.29,60.12,60.24,59300.0,35.2682,35.362,35.2623,35.3327,59300.0
2012-01-23 10:00:00,60.25,60.3,60.23,60.29,22400.0,35.3386,35.3679,35.3268,35.362,22400.0
2012-01-23 10:05:00,60.29,60.3,60.24,60.24,13500.0,35.362,35.3679,35.3327,35.3327,13500.0
2012-01-23 10:10:00,60.25,60.28,60.24,60.27,19000.0,35.3386,35.3562,35.3327,35.3503,19000.0
2012-01-23 10:15:00,60.28,60.37,60.27,60.34,18300.0,35.3562,35.4089,35.3503,35.3914,18300.0
2012-01-23 10:20:00,60.34,60.4,60.34,60.37,14000.0,35.3914,35.4265,35.3914,35.4089,14000.0
2012-01-23 10:25:00,60.36,60.37,60.34,60.35,12700.0,35.4031,35.4089,35.3914,35.3972,12700.0
2012-01-23 10:30:00,60.34,60.36,60.25,60.25,16600.0,35.3914,35.4031,35.3386,35.3386,16600.0
2012-01-23 10:35:00,60.25,60.33,60.25,60.31,15500.0,35.3386,35.3855,35.3386,35.3738,15500.0
2012-01-23 10:40:00,60.31,60.33,60.31,60.31,8200.0,35.3738,35.3855,35.3738,35.3738,8200.0
2012-01-23 10:45:00,60.3,60.36,60.29,60.36,9600.0,35.3679,35.4031,35.362,35.4031,9600.0
2012-01-23 10:50:00,60.36,60.36,60.32,60.32,4400.0,35.4031,35.4031,35.3796,35.3796,4400.0
2012-01-23 10:55:00,60.32,60.32,60.27,60.3,7000.0,35.3796,35.3796,35.3503,35.3679,7000.0
2012-01-23 11:00:00,60.31,60.33,60.24,60.24,8300.0,35.3738,35.3855,35.3327,35.3327,8300.0
2012-01-23 11:05:00,60.24,60.26,60.19,60.2,15700.0,35.3327,35.3444,35.3034,35.3092,15700.0
2012-01-23 11:10:00,60.2,60.2,60.15,60.17,11500.0,35.3092,35.3092,35.2799,35.2916,11500.0
2012-01-23 11:15:00,60.16,60.17,60.14,60.15,5700.0,35.2858,35.2916,35.274,35.2799,5700.0
2012-01-23 11:20:00,60.15,60.15,60.04,60.05,16200.0,35.2799,35.2799,35.2154,35.2213,16200.0
2012-01-23 11:25:00,60.05,60.13,60.03,60.13,15600.0,35.2213,35.2682,35.2095,35.2682,15600.0
2012-01-23 11:30:00,60.12,60.13,60.07,60.07,8200.0,35.2623,35.2682,35.233,35.233,8200.0
2012-01-23 11:35:00,60.07,60.07,59.9,59.93,15000.0,35.233,35.233,35.1333,35.1509,15000.0
2012-01-23 11:40:00,59.92,59.94,59.85,59.89,15200.0,35.145,35.1567,35.104,35.1274,15200.0
2012-01-23 11:45:00,59.88,59.93,59.84,59.93,7100.0,35.1215,35.1509,35.0981,35.1509,7100.0
2012-01-23 11:50:00,59.94,60.0,59.91,60.0,9100.0,35.1567,35.1919,35.1391,35.1919,9100.0
2012-01-23 11:55:00,60.0,60.01,59.9,59.9,15900.0,35.1919,35.1978,35.1333,35.1333,15900.0
2012-01-23 12:00:00,59.91,59.92,59.8,59.84,12100.0,35.1391,35.145,35.0746,35.0981,12100.0
2012-01-23 12:05:00,59.85,59.87,59.82,59.82,14100.0,35.104,35.1157,35.0864,35.0864,14100.0
2012-01-23 12:10:00,59.82,59.9,59.81,59.9,12700.0,35.0864,35.1333,35.0805,35.1333,12700.0
2012-01-23 12:15:00,59.89,59.89,59.84,59.86,10900.0,35.1274,35.1274,35.0981,35.1098,10900.0
2012-01-23 12:20:00,59.87,59.88,59.8,59.8,12200.0,35.1157,35.1215,35.0746,35.0746,12200.0
2012-01-23 12:25:00,59.81,59.85,59.8,59.83,29800.0,35.0805,35.104,35.0746,35.0922,29800.0
2012-01-23 12:30:00,59.84,59.84,59.8,59.81,11900.0,35.0981,35.0981,35.0746,35.0805,11900.0
2012-01-23 12:35:00,59.8,59.83,59.8,59.83,12300.0,35.0746,35.0922,35.0746,35.0922,12300.0
2012-01-23 12:40:00,59.83,59.86,59.8,59.82,12500.0,35.0922,35.1098,35.0746,35.0864,12500.0
2012-01-23 12:45:00,59.83,59.83,59.77,59.78,7500.0,35.0922,35.0922,35.057,35.0629,7500.0
2012-01-23 12:50:00,59.79,59.85,59.77,59.82,6200.0,35.0688,35.104,35.057,35.0864,6200.0
2012-01-23 12:55:00,59.81,59.81,59.78,59.8,5100.0,35.0805,35.0805,35.0629,35.0746,5100.0
2012-01-23 13:00:00,59.81,59.83,59.8,59.81,5100.0,35.0805,35.0922,35.0746,35.0805,5100.0
2012-01-23 13:05:00,59.82,60.0,59.81,60.0,28700.0,35.0864,35.1919,35.0805,35.1919,28700.0
2012-01-23 13:10:00,60.0,60.05,60.0,60.05,22300.0,35.1919,35.2213,35.1919,35.2213,22300.0
2012-01-23 13:15:00,60.04,60.05,60.01,60.02,4600.0,35.2154,35.2213,35.1978,35.2037,4600.0
2012-01-23 13:20:00,60.02,60.05,60.02,60.05,10200.0,35.2037,35.2213,35.2037,35.2213,10200.0
2012-01-23 13:25:00,60.05,60.1,60.04,60.1,20000.0,35.2213,35.2506,35.2154,35.2506,20000.0
2012-01-23 13:30:00,60.09,60.13,60.06,60.06,21800.0,35.2447,35.2682,35.2271,35.2271,21800.0
2012-01-23 13:35:00,60.05,60.07,59.99,60.01,8800.0,35.2213,35.233,35.1861,35.1978,8800.0
2012-01-23 13:40:00,60.02,60.05,59.98,59.98,5200.0,35.2037,35.2213,35.1802,35.1802,5200.0
2012-01-23 13:45:00,59.99,60.0,59.97,59.97,8800.0,35.1861,35.1919,35.1743,35.1743,8800.0
2012-01-23 13:50:00,59.97,59.98,59.9,59.92,5500.0,35.1743,35.1802,35.1333,35.145,5500.0
2012-01-23 13:55:00,59.93,60.02,59.9,60.01,14000.0,35.1509,35.2037,35.1333,35.1978,14000.0
2012-01-23 14:00:00,60.01,60.02,59.96,59.98,3200.0,35.1978,35.2037,35.1685,35.1802,3200.0
2012-01-23 14:05:00,60.0,60.02,59.98,60.0,7300.0,35.1919,35.2037,35.1802,35.1919,7300.0
2012-01-23 14:10:00,59.98,59.98,59.94,59.94,17300.0,35.1802,35.1802,35.1567,35.1567,17300.0
2012-01-23 14:15:00,59.92,59.92,59.9,59.91,5100.0,35.145,35.145,35.1333,35.1391,5100.0
2012-01-23 14:20:00,59.91,59.98,59.91,59.97,7800.0,35.1391,35.1802,35.1391,35.1743,7800.0
2012-01-23 14:25:00,59.99,60.01,59.97,60.01,7600.0,35.1861,35.1978,35.1743,35.1978,7600.0
2012-01-23 14:30:00,60.01,60.04,60.01,60.04,6500.0,35.1978,35.2154,35.1978,35.2154,6500.0
2012-01-23 14:35:00,60.04,60.04,59.98,60.0,9100.0,35.2154,35.2154,35.1802,35.1919,9100.0
2012-01-23 14:40:00,59.99,60.01,59.98,59.98,5300.0,35.1861,35.1978,35.1802,35.1802,5300.0
2012-01-23 14:45:00,59.98,59.98,59.92,59.96,9600.0,35.1802,35.1802,35.145,35.1685,9600.0
2012-01-23 14:50:00,59.94,59.96,59.92,59.94,4000.0,35.1567,35.1685,35.145,35.1567,4000.0
2012-01-23 14:55:00,59.94,60.06,59.93,60.04,6300.0,35.1567,35.2271,35.1509,35.2154,6300.0
2012-01-23 15:00:00,60.04,60.04,59.99,60.02,14900.0,35.2154,35.2154,35.1861,35.2037,14900.0
2012-01-23 15:05:00,60.02,60.09,60.02,60.09,21700.0,35.2037,35.2447,35.2037,35.2447,21700.0
2012-01-23 15:10:00,60.07,60.16,60.07,60.15,17300.0,35.233,35.2858,35.233,35.2799,17300.0
2012-01-23 15:15:00,60.17,60.17,60.12,60.13,19400.0,35.2916,35.2916,35.2623,35.2682,19400.0
2012-01-23 15:20:00,60.12,60.18,60.11,60.18,32400.0,35.2623,35.2975,35.2564,35.2975,32400.0
2012-01-23 15:25:00,60.18,60.21,60.17,60.21,15100.0,35.2975,35.3151,35.2916,35.3151,15100.0
2012-01-23 15:30:00,60.21,60.21,60.14,60.19,18900.0,35.3151,35.3151,35.274,35.3034,18900.0
2012-01-23 15:35:00,60.2,60.22,60.12,60.13,56400.0,35.3092,35.321,35.2623,35.2682,56400.0
2012-01-23 15:40:00,60.13,60.15,60.12,60.14,25100.0,35.2682,35.2799,35.2623,35.274,25100.0
2012-01-23 15:45:00,60.16,60.21,60.15,60.2,9600.0,35.2858,35.3151,35.2799,35.3092,9600.0
2012-01-23 15:50:00,60.19,60.22,60.13,60.13,29900.0,35.3034,35.321,35.2682,35.2682,29900.0
2012-01-23 15:55:00,60.14,60.17,60.13,60.17,25000.0,35.274,35.2916,35.2682,35.2916,25000.0
2012-01-24 09:30:00,59.9,60.17,59.78,60.15,71400.0,35.1333,35.2916,35.0629,35.2799,71400.0
2012-01-24 09:35:00,60.17,60.17,59.9,59.92,31400.0,35.2916,35.2916,35.1333,35.145,31400.0
2012-01-24 09:40:00,59.93,59.98,59.81,59.98,8400.0,35.1509,35.1802,35.0805,35.1802,8400.0
2012-01-24 09:45:00,59.95,60.05,59.93,60.04,19100.0,35.1626,35.2213,35.1509,35.2154,19100.0
2012-01-24 09:50:00,60.05,60.1,59.97,60.07,26500.0,35.2213,35.2506,35.1743,35.233,26500.0
2012-01-24 09:55:00,60.06,60.14,60.04,60.13,23900.0,35.2271,35.274,35.2154,35.2682,23900.0
2012-01-24 10:00:00,60.13,60.25,60.12,60.2,39500.0,35.2682,35.3386,35.2623,35.3092,39500.0
2012-01-24 10:05:00,60.21,60.25,60.18,60.24,20800.0,35.3151,35.3386,35.2975,35.3327,20800.0
2012-01-24 10:10:00,60.24,60.25,60.18,60.25,31900.0,35.3327,35.3386,35.2975,35.3386,31900.0
2012-01-24 10:15:00,60.23,60.34,60.21,60.33,189100.0,35.3268,35.3914,35.3151,35.3855,189100.0
2012-01-24 10:20:00,60.33,60.36,60.31,60.35,226900.0,35.3855,35.4031,35.3738,35.3972,226900.0
2012-01-24 10:25:00,60.36,60.39,60.3,60.31,13600.0,35.4031,35.4207,35.3679,35.3738,13600.0
2012-01-24 10:30:00,60.3,60.32,60.26,60.31,9700.0,35.3679,35.3796,35.3444,35.3738,9700.0
2012-01-24 10:35:00,60.33,60.41,60.33,60.37,14200.0,35.3855,35.4324,35.3855,35.4089,14200.0
2012-01-24 10:40:00,60.37,60.42,60.35,60.36,6500.0,35.4089,35.4383,35.3972,35.4031,6500.0
2012-01-24 10:45:00,60.36,60.42,60.35,60.36,8600.0,35.4031,35.4383,35.3972,35.4031,8600.0
2012-01-24 10:50:00,60.36,60.44,60.31,60.43,11500.0,35.4031,35.45,35.3738,35.4441,11500.0
2012-01-24 10:55:00,60.42,60.45,60.42,60.43,8800.0,35.4383,35.4559,35.4383,35.4441,8800.0
2012-01-24 11:00:00,60.43,60.43,60.4,60.43,12600.0,35.4441,35.4441,35.4265,35.4441,12600.0
2012-01-24 11:05:00,60.42,60.43,60.4,60.42,11800.0,35.4383,35.4441,35.4265,35.4383,11800.0
2012-01-24 11:10:00,60.41,60.5,60.41,60.5,12900.0,35.4324,35.4852,35.4324,35.4852,12900.0
2012-01-24 11:15:00,60.49,60.51,60.48,60.5,8400.0,35.4793,35.4911,35.4735,35.4852,8400.0
2012-01-24 11:20:00,60.5,60.52,60.5,60.52,5400.0,35.4852,35.4969,35.4852,35.4969,5400.0
2012-01-24 11:25:00,60.52,60.55,60.48,60.49,5900.0,35.4969,35.5145,35.4735,35.4793,5900.0
2012-01-24 11:30:00,60.48,60.52,60.47,60.47,12300.0,35.4735,35.4969,35.4676,35.4676,12300.0
2012-01-24 11:35:00,60.47,60.47,60.42,60.46,10500.0,35.4676,35.4676,35.4383,35.4617,10500.0
2012-01-24 11:40:00,60.47,60.48,60.43,60.48,7300.0,35.4676,35.4735,35.4441,35.4735,7300.0
2012-01-24 11:45:00,60.49,60.5,60.42,60.42,12000.0,35.4793,35.4852,35.4383,35.4383,12000.0
2012-01-24 11:50:00,60.43,60.43,60.35,60.35,6500.0,35.4441,35.4441,35.3972,35.3972,6500.0
2012-01-24 11:55:00,60.35,60.37,60.34,60.36,3800.0,35.3972,35.4089,35.3914,35.4031,3800.0
2012-01-24 12:00:00,60.35,60.38,60.35,60.37,4200.0,35.3972,35.4148,35.3972,35.4089,4200.0
2012-01-24 12:05:00,60.38,60.45,60.38,60.43,13600.0,35.4148,35.4559,35.4148,35.4441,13600.0
2012-01-24 12:10:00,60.44,60.44,60.42,60.43,4400.0,35.45,35.45,35.4383,35.4441,4400.0
2012-01-24 12:15:00,60.43,60.45,60.42,60.44,5600.0,35.4441,35.4559,35.4383,35.45,5600.0
2012-01-24 12:20:00,60.44,60.46,60.43,60.45,8400.0,35.45,35.4617,35.4441,35.4559,8400.0
2012-01-24 12:25:00,60.45,60.45,60.37,60.38,7000.0,35.4559,35.4559,35.4089,35.4148,7000.0
2012-01-24 12:30:00,60.39,60.44,60.39,60.44,14100.0,35.4207,35.45,35.4207,35.45,14100.0
2012-01-24 12:35:00,60.43,60.45,60.42,60.45,16200.0,35.4441,35.4559,35.4383,35.4559,16200.0
2012-01-24 12:40:00,60.45,60.46,60.43,60.44,3400.0,35.4559,35.4617,35.4441,35.45,3400.0
2012-01-24 12:45:00,60.44,60.46,60.44,60.45,3600.0,35.45,35.4617,35.45,35.4559,3600.0
2012-01-24 12:50:00,60.45,60.48,60.45,60.46,7700.0,35.4559,35.4735,35.4559,35.4617,7700.0
2012-01-24 12:55:00,60.47,60.5,60.46,60.49,8300.0,35.4676,35.4852,35.4617,35.4793,8300.0
2012-01-24 13:00:00,60.5,60.5,60.45,60.46,71000.0,35.4852,35.4852,35.4559,35.4617,71000.0
2012-01-24 13:05:00,60.47,60.47,60.43,60.46,22800.0,35.4676,35.4676,35.4441,35.4617,22800.0
2012-01-24 13:10:00,60.45,60.48,60.45,60.45,15200.0,35.4559,35.4735,35.4559,35.4559,15200.0
2012-01-24 13:15:00,60.46,60.46,60.43,60.45,10200.0,35.4617,35.4617,35.4441,35.4559,10200.0
2012-01-24 13:20:00,60.43,60.45,60.42,60.45,13500.0,35.4441,35.4559,35.4383,35.4559,13500.0
2012-01-24 13:25:00,60.44,60.45,60.43,60.45,4700.0,35.45,35.4559,35.4441,35.4559,4700.0
2012-01-24 13:30:00,60.45,60.46,60.44,60.45,7000.0,35.4559,35.4617,35.45,35.4559,7000.0
2012-01-24 13:35:00,60.44,60.44,60.38,60.39,9800.0,35.45,35.45,35.4148,35.4207,9800.0
2012-01-24 13:40:00,60.38,60.4,60.38,60.38,2100.0,35.4148,35.4265,35.4148,35.4148,2100.0
2012-01-24 13:45:00,60.39,60.42,60.39,60.41,8700.0,35.4207,35.4383,35.4207,35.4324,8700.0
2012-01-24 13:50:00,60.41,60.43,60.4,60.42,8900.0,35.4324,35.4441,35.4265,35.4383,8900.0
2012-01-24 13:55:00,60.42,60.43,60.39,60.4,5300.0,35.4383,35.4441,35.4207,35.4265,5300.0
2012-01-24 14:00:00,60.39,60.43,60.37,60.43,9200.0,35.4207,35.4441,35.4089,35.4441,9200.0
2012-01-24 14:05:00,60.43,60.44,60.42,60.44,19500.0,35.4441,35.45,35.4383,35.45,19500.0
2012-01-24 14:10:00,60.44,60.45,60.43,60.43,13600.0,35.45,35.4559,35.4441,35.4441,13600.0
2012-01-24 14:15:00,60.44,60.45,60.43,60.44,11000.0,35.45,35.4559,35.4441,35.45,11000.0
2012-01-24 14:20:00,60.43,60.46,60.4,60.45,15300.0,35.4441,35.4617,35.4265,35.4559,15300.0
2012-01-24 14:25:00,60.44,60.47,60.43,60.46,10600.0,35.45,35.4676,35.4441,35.4617,10600.0
2012-01-24 14:30:00,60.46,60.47,60.45,60.46,19200.0,35.4617,35.4676,35.4559,35.4617,19200.0
2012-01-24 14:35:00,60.47,60.48,60.46,60.48,19200.0,35.4676,35.4735,35.4617,35.4735,19200.0
2012-01-24 14:40:00,60.48,60.52,60.45,60.48,30600.0,35.4735,35.4969,35.4559,35.4735,30600.0
2012-01-24 14:45:00,60.48,60.5,60.45,60.45,21700.0,35.4735,35.4852,35.4559,35.4559,21700.0
2012-01-24 14:50:00,60.44,60.45,60.41,60.42,11300.0,35.45,35.4559,35.4324,35.4383,11300.0
2012-01-24 14:55:00,60.42,60.45,60.4,60.43,33700.0,35.4383,35.4559,35.4265,35.4441,33700.0
2012-01-24 15:00:00,60.44,60.45,60.43,60.45,12700.0,35.45,35.4559,35.4441,35.4559,12700.0
2012-01-24 15:05:00,60.44,60.47,60.44,60.47,16200.0,35.45,35.4676,35.45,35.4676,16200.0
2012-01-24 15:10:00,60.47,60.53,60.44,60.53,26700.0,35.4676,35.5028,35.45,35.5028,26700.0
2012-01-24 15:15:00,60.53,60.54,60.5,60.52,8100.0,35.5028,35.5087,35.4852,35.4969,8100.0
2012-01-24 15:20:00,60.52,60.54,60.51,60.53,20200.0,35.4969,35.5087,35.4911,35.5028,20200.0
2012-01-24 15:25:00,60.53,60.58,60.52,60.57,47700.0,35.5028,35.5321,35.4969,35.5263,47700.0
2012-01-24 15:30:00,60.57,60.57,60.53,60.56,23600.0,35.5263,35.5263,35.5028,35.5204,23600.0
2012-01-24 15:35:00,60.56,60.57,60.52,60.52,19300.0,35.5204,35.5263,35.4969,35.4969,19300.0
2012-01-24 15:40:00,60.51,60.56,60.49,60.56,27100.0,35.4911,35.5204,35.4793,35.5204,27100.0
2012-01-24 15:45:00,60.56,60.61,60.55,60.59,17600.0,35.5204,35.5497,35.5145,35.538,17600.0
2012-01-24 15:50:00,60.6,60.62,60.58,60.6,31500.0,35.5438,35.5556,35.5321,35.5438,31500.0
2012-01-24 15:55:00,60.61,60.63,60.58,60.59,156000.0,35.5497,35.5614,35.5321,35.538,156000.0
2012-01-25 09:30:00,60.58,60.62,60.35,60.55,50900.0,35.5321,35.5556,35.3972,35.5145,50900.0
2012-01-25 09:35:00,60.54,60.54,60.46,60.51,28100.0,35.5087,35.5087,35.4617,35.4911,28100.0
2012-01-25 09:40:00,60.5,60.53,60.46,60.48,22500.0,35.4852,35.5028,35.4617,35.4735,22500.0
2012-01-25 09:45:00,60.48,60.54,60.41,60.51,55800.0,35.4735,35.5087,35.4324,35.4911,55800.0
2012-01-25 09:50:00,60.48,60.56,60.48,60.54,14900.0,35.4735,35.5204,35.4735,35.5087,14900.0
2012-01-25 09:55:00,60.53,60.53,60.39,60.4,18300.0,35.5028,35.5028,35.4207,35.4265,18300.0
2012-01-25 10:00:00,60.38,60.51,60.38,60.46,20300.0,35.4148,35.4911,35.4148,35.4617,20300.0
2012-01-25 10:05:00,60.45,60.56,60.43,60.52,16000.0,35.4559,35.5204,35.4441,35.4969,16000.0
2012-01-25 10:10:00,60.52,60.55,60.45,60.46,24400.0,35.4969,35.5145,35.4559,35.4617,24400.0
2012-01-25 10:15:00,60.46,60.49,60.46,60.49,6600.0,35.4617,35.4793,35.4617,35.4793,6600.0
2012-01-25 10:20:00,60.49,60.54,60.48,60.48,29800.0,35.4793,35.5087,35.4735,35.4735,29800.0
2012-01-25 10:25:00,60.48,60.59,60.48,60.56,11900.0,35.4735,35.538,35.4735,35.5204,11900.0
2012-01-25 10:30:00,60.54,60.55,60.44,60.44,23000.0,35.5087,35.5145,35.45,35.45,23000.0
2012-01-25 10:35:00,60.44,60.51,60.43,60.5,19400.0,35.45,35.4911,35.4441,35.4852,19400.0
2012-01-25 10:40:00,60.5,60.57,60.49,60.54,23900.0,35.4852,35.5263,35.4793,35.5087,23900.0
2012-01-25 10:45:00,60.55,60.62,60.55,60.58,5700.0,35.5145,35.5556,35.5145,35.5321,5700.0
2012-01-25 10:50:00,60.58,60.63,60.58,60.63,16200.0,35.5321,35.5614,35.5321,35.5614,16200.0
2012-01-25 10:55:00,60.65,60.69,60.64,60.68,9500.0,35.5732,35.5966,35.5673,35.5908,9500.0
2012-01-25 11:00:00,60.68,60.72,60.68,60.72,4400.0,35.5908,35.6142,35.5908,35.6142,4400.0
2012-01-25 11:05:00,60.73,60.75,60.68,60.68,26100.0,35.6201,35.6318,35.5908,35.5908,26100.0
2012-01-25 11:10:00,60.67,60.76,60.67,60.75,6800.0,35.5849,35.6377,35.5849,35.6318,6800.0
2012-01-25 11:15:00,60.75,60.77,60.75,60.75,9900.0,35.6318,35.6436,35.6318,35.6318,9900.0
2012-01-25 11:20:00,60.75,60.83,60.75,60.82,6100.0,35.6318,35.6788,35.6318,35.6729,6100.0
2012-01-25 11:25:00,60.8,60.8,60.76,60.77,5600.0,35.6612,35.6612,35.6377,35.6436,5600.0
2012-01-25 11:30:00,60.76,60.76,60.73,60.73,5400.0,35.6377,35.6377,35.6201,35.6201,5400.0
2012-01-25 11:35:00,60.75,60.81,60.74,60.81,23000.0,35.6318,35.667,35.626,35.667,23000.0
2012-01-25 11:40:00,60.8,60.8,60.78,60.78,13500.0,35.6612,35.6612,35.6494,35.6494,13500.0
2012-01-25 11:45:00,60.78,60.79,60.7,60.73,15800.0,35.6494,35.6553,35.6025,35.6201,15800.0
2012-01-25 11:50:00,60.7,60.71,60.69,60.69,4800.0,35.6025,35.6084,35.5966,35.5966,4800.0
2012-01-25 11:55:00,60.69,60.75,60.69,60.75,4200.0,35.5966,35.6318,35.5966,35.6318,4200.0
2012-01-25 12:00:00,60.73,60.75,60.72,60.75,2700.0,35.6201,35.6318,35.6142,35.6318,2700.0
2012-01-25 12:05:00,60.76,60.76,60.67,60.67,9600.0,35.6377,35.6377,35.5849,35.5849,9600.0
2012-01-25 12:10:00,60.65,60.7,60.63,60.69,5700.0,35.5732,35.6025,35.5614,35.5966,5700.0
2012-01-25 12:15:00,60.7,60.71,60.69,60.69,5000.0,35.6025,35.6084,35.5966,35.5966,5000.0
2012-01-25 12:20:00,60.69,60.69,60.66,60.67,6800.0,35.5966,35.5966,35.579,35.5849,6800.0
2012-01-25 12:25:00,60.67,60.83,60.66,60.81,21300.0,35.5849,35.6788,35.579,35.667,21300.0
2012-01-25 12:30:00,60.8,60.87,60.72,60.85,13400.0,35.6612,35.7022,35.6142,35.6905,13400.0
2012-01-25 12:35:00,60.89,61.0,60.89,60.96,5100.0,35.7139,35.7785,35.7139,35.755,5100.0
2012-01-25 12:40:00,60.95,60.95,60.83,60.85,26300.0,35.7491,35.7491,35.6788,35.6905,26300.0
2012-01-25 12:45:00,60.85,60.85,60.78,60.83,19200.0,35.6905,35.6905,35.6494,35.6788,19200.0
2012-01-25 12:50:00,60.84,60.88,60.83,60.88,49400.0,35.6846,35.7081,35.6788,35.7081,49400.0
2012-01-25 12:55:00,60.89,61.02,60.89,60.97,18600.0,35.7139,35.7902,35.7139,35.7609,18600.0
2012-01-25 13:00:00,60.95,61.13,60.95,61.07,18100.0,35.7491,35.8547,35.7491,35.8195,18100.0
2012-01-25 13:05:00,61.07,61.07,60.99,61.01,12100.0,35.8195,35.8195,35.7726,35.7843,12100.0
2012-01-25 13:10:00,61.01,61.04,60.97,61.04,17300.0,35.7843,35.8019,35.7609,35.8019,17300.0
2012-01-25 13:15:00,61.03,61.12,61.03,61.12,17000.0,35.7961,35.8488,35.7961,35.8488,17000.0
2012-01-25 13:20:00,61.11,61.13,61.09,61.12,15100.0,35.843,35.8547,35.8312,35.8488,15100.0
2012-01-25 13:25:00,61.11,61.16,61.11,61.16,15500.0,35.843,35.8723,35.843,35.8723,15500.0
2012-01-25 13:30:00,61.15,61.23,61.11,61.23,13500.0,35.8664,35.9134,35.843,35.9134,13500.0
2012-01-25 13:35:00,61.22,61.27,61.21,61.27,13500.0,35.9075,35.9368,35.9016,35.9368,13500.0
2012-01-25 13:40:00,61.29,61.36,61.29,61.36,5700.0,35.9486,35.9896,35.9486,35.9896,5700.0
2012-01-25 13:45:00,61.34,61.34,61.28,61.28,20000.0,35.9779,35.9779,35.9427,35.9427,20000.0
2012-01-25 13:50:00,61.29,61.29,61.2,61.22,17200.0,35.9486,35.9486,35.8958,35.9075,17200.0
2012-01-25 13:55:00,61.23,61.34,61.23,61.34,17200.0,35.9134,35.9779,35.9134,35.9779,17200.0
2012-01-25 14:00:00,61.36,61.37,61.19,61.2,13400.0,35.9896,35.9955,35.8899,35.8958,13400.0
2012-01-25 14:05:00,61.19,61.2,61.12,61.12,8900.0,35.8899,35.8958,35.8488,35.8488,8900.0
2012-01-25 14:10:00,61.12,61.14,61.12,61.12,8200.0,35.8488,35.8606,35.8488,35.8488,8200.0
2012-01-25 14:15:00,61.1,61.1,61.07,61.09,8200.0,35.8371,35.8371,35.8195,35.8312,8200.0
2012-01-25 14:20:00,61.12,61.14,61.01,61.05,12800.0,35.8488,35.8606,35.7843,35.8078,12800.0
2012-01-25 14:25:00,61.04,61.04,60.96,60.97,11800.0,35.8019,35.8019,35.755,35.7609,11800.0
2012-01-25 14:30:00,60.99,61.11,60.99,61.11,45600.0,35.7726,35.843,35.7726,35.843,45600.0
2012-01-25 14:35:00,61.12,61.14,61.04,61.04,19700.0,35.8488,35.8606,35.8019,35.8019,19700.0
2012-01-25 14:40:00,61.03,61.11,61.0,61.08,63800.0,35.7961,35.843,35.7785,35.8254,63800.0
2012-01-25 14:45:00,61.07,61.17,61.07,61.17,15800.0,35.8195,35.8782,35.8195,35.8782,15800.0
2012-01-25 14:50:00,61.16,61.24,61.14,61.24,15300.0,35.8723,35.9192,35.8606,35.9192,15300.0
2012-01-25 14:55:00,61.25,61.27,61.17,61.18,18100.0,35.9251,35.9368,35.8782,35.884,18100.0
2012-01-25 15:00:00,61.18,61.18,61.07,61.12,31600.0,35.884,35.884,35.8195,35.8488,31600.0
2012-01-25 15:05:00,61.1,61.1,61.04,61.05,8200.0,35.8371,35.8371,35.8019,35.8078,8200.0
2012-01-25 15:10:00,61.05,61.09,61.04,61.09,16800.0,35.8078,35.8312,35.8019,35.8312,16800.0
2012-01-25 15:15:00,61.09,61.12,61.08,61.12,42400.0,35.8312,35.8488,35.8254,35.8488,42400.0
2012-01-25 15:20:00,61.12,61.22,61.11,61.2,28300.0,35.8488,35.9075,35.843,35.8958,28300.0
2012-01-25 15:25:00,61.2,61.24,61.19,61.22,20200.0,35.8958,35.9192,35.8899,35.9075,20200.0
2012-01-25 15:30:00,61.22,61.29,61.22,61.22,23400.0,35.9075,35.9486,35.9075,35.9075,23400.0
2012-01-25 15:35:00,61.21,61.24,61.2,61.22,13600.0,35.9016,35.9192,35.8958,35.9075,13600.0
2012-01-25 15:40:00,61.23,61.32,61.23,61.32,16700.0,35.9134,35.9662,35.9134,35.9662,16700.0
2012-01-25 15:45:00,61.32,61.46,61.32,61.45,25400.0,35.9662,36.0483,35.9662,36.0424,25400.0
2012-01-25 15:50:00,61.45,61.45,61.33,61.35,43300.0,36.0424,36.0424,35.972,35.9837,43300.0
2012-01-25 15:55:00,61.33,61.44,61.33,61.38,42300.0,35.972,36.0365,35.972,36.0013,42300.0
2012-01-26 09:30:00,61.72,61.75,61.55,61.66,62400.0,36.2008,36.2184,36.1011,36.1656,62400.0
2012-01-26 09:35:00,61.66,61.85,61.65,61.79,33100.0,36.1656,36.277,36.1597,36.2418,33100.0
2012-01-26 09:40:00,61.8,61.81,61.62,61.62,9400.0,36.2477,36.2536,36.1421,36.1421,9400.0
2012-01-26 09:45:00,61.62,61.82,61.62,61.79,43000.0,36.1421,36.2594,36.1421,36.2418,43000.0
2012-01-26 09:50:00,61.79,62.01,61.79,62.01,35900.0,36.2418,36.3709,36.2418,36.3709,35900.0
2012-01-26 09:55:00,62.05,62.12,61.96,62.02,31900.0,36.3943,36.4354,36.3415,36.3767,31900.0
2012-01-26 10:00:00,62.01,62.09,61.96,62.0,26300.0,36.3709,36.4178,36.3415,36.365,26300.0
2012-01-26 10:05:00,62.0,62.1,61.97,62.0,96300.0,36.365,36.4236,36.3474,36.365,96300.0
2012-01-26 10:10:00,61.99,62.0,61.9,61.91,51100.0,36.3591,36.365,36.3063,36.3122,51100.0
2012-01-26 10:15:00,61.92,61.94,61.85,61.86,24900.0,36.3181,36.3298,36.277,36.2829,24900.0
2012-01-26 10:20:00,61.85,61.85,61.67,61.68,19500.0,36.277,36.277,36.1714,36.1773,19500.0
2012-01-26 10:25:00,61.69,61.81,61.69,61.81,29700.0,36.1832,36.2536,36.1832,36.2536,29700.0
2012-01-26 10:30:00,61.81,61.92,61.81,61.85,18900.0,36.2536,36.3181,36.2536,36.277,18900.0
2012-01-26 10:35:00,61.85,61.92,61.85,61.91,38900.0,36.277,36.3181,36.277,36.3122,38900.0
2012-01-26 10:40:00,61.91,61.94,61.86,61.87,30000.0,36.3122,36.3298,36.2829,36.2887,30000.0
2012-01-26 10:45:00,61.88,61.93,61.82,61.82,9600.0,36.2946,36.3239,36.2594,36.2594,9600.0
2012-01-26 10:50:00,61.83,61.85,61.79,61.84,38600.0,36.2653,36.277,36.2418,36.2711,38600.0
2012-01-26 10:55:00,61.85,61.89,61.83,61.85,18400.0,36.277,36.3005,36.2653,36.277,18400.0
2012-01-26 11:00:00,61.85,61.86,61.81,61.86,12500.0,36.277,36.2829,36.2536,36.2829,12500.0
2012-01-26 11:05:00,61.87,61.91,61.84,61.84,17200.0,36.2887,36.3122,36.2711,36.2711,17200.0
2012-01-26 11:10:00,61.86,61.96,61.86,61.95,12200.0,36.2829,36.3415,36.2829,36.3357,12200.0
2012-01-26 11:15:00,61.95,61.97,61.83,61.86,23800.0,36.3357,36.3474,36.2653,36.2829,23800.0
2012-01-26 11:20:00,61.85,61.88,61.85,61.88,57100.0,36.277,36.2946,36.277,36.2946,57100.0
2012-01-26 11:25:00,61.88,61.88,61.81,61.81,18900.0,36.2946,36.2946,36.2536,36.2536,18900.0
2012-01-26 11:30:00,61.81,61.91,61.77,61.89,21400.0,36.2536,36.3122,36.2301,36.3005,21400.0
2012-01-26 11:35:00,61.89,61.93,61.89,61.91,11500.0,36.3005,36.3239,36.3005,36.3122,11500.0
2012-01-26 11:40:00,61.93,61.98,61.9,61.9,24300.0,36.3239,36.3533,36.3063,36.3063,24300.0
2012-01-26 11:45:00,61.88,61.88,61.85,61.88,10600.0,36.2946,36.2946,36.277,36.2946,10600.0
2012-01-26 11:50:00,61.86,61.92,61.86,61.89,5500.0,36.2829,36.3181,36.2829,36.3005,5500.0
2012-01-26 11:55:00,61.91,61.92,61.85,61.86,15600.0,36.3122,36.3181,36.277,36.2829,15600.0
2012-01-26 12:00:00,61.86,61.87,61.82,61.85,6900.0,36.2829,36.2887,36.2594,36.277,6900.0
2012-01-26 12:05:00,61.86,61.87,61.84,61.85,13500.0,36.2829,36.2887,36.2711,36.277,13500.0
2012-01-26 12:10:00,61.85,61.89,61.82,61.82,8900.0,36.277,36.3005,36.2594,36.2594,8900.0
2012-01-26 12:15:00,61.83,61.83,61.73,61.74,18500.0,36.2653,36.2653,36.2066,36.2125,18500.0
2012-01-26 12:20:00,61.74,61.81,61.73,61.78,10100.0,36.2125,36.2536,36.2066,36.236,10100.0
2012-01-26 12:25:00,61.79,61.84,61.79,61.8,15900.0,36.2418,36.2711,36.2418,36.2477,15900.0
2012-01-26 12:30:00,61.81,61.85,61.8,61.84,9500.0,36.2536,36.277,36.2477,36.2711,9500.0
2012-01-26 12:35:00,61.85,61.87,61.84,61.84,8900.0,36.277,36.2887,36.2711,36.2711,8900.0
2012-01-26 12:40:00,61.83,61.87,61.83,61.87,8600.0,36.2653,36.2887,36.2653,36.2887,8600.0
2012-01-26 12:45:00,61.87,61.87,61.82,61.83,11000.0,36.2887,36.2887,36.2594,36.2653,11000.0
2012-01-26 12:50:00,61.83,61.92,61.83,61.86,11500.0,36.2653,36.3181,36.2653,36.2829,11500.0
2012-01-26 12:55:00,61.89,61.92,61.89,61.91,13800.0,36.3005,36.3181,36.3005,36.3122,13800.0
2012-01-26 13:00:00,61.91,61.95,61.91,61.92,10400.0,36.3122,36.3357,36.3122,36.3181,10400.0
2012-01-26 13:05:00,61.93,61.93,61.91,61.91,3100.0,36.3239,36.3239,36.3122,36.3122,3100.0
2012-01-26 13:10:00,61.91,61.94,61.91,61.93,4600.0,36.3122,36.3298,36.3122,36.3239,4600.0
2012-01-26 13:15:00,61.93,61.94,61.89,61.91,30100.0,36.3239,36.3298,36.3005,36.3122,30100.0
2012-01-26 13:20:00,61.91,61.93,61.89,61.91,26600.0,36.3122,36.3239,36.3005,36.3122,26600.0
2012-01-26 13:25:00,61.91,61.92,61.85,61.86,11400.0,36.3122,36.3181,36.277,36.2829,11400.0
2012-01-26 13:30:00,61.86,61.86,61.81,61.82,9200.0,36.2829,36.2829,36.2536,36.2594,9200.0
2012-01-26 13:35:00,61.81,61.81,61.69,61.71,9400.0,36.2536,36.2536,36.1832,36.1949,9400.0
2012-01-26 13:40:00,61.71,61.72,61.64,61.69,24600.0,36.1949,36.2008,36.1538,36.1832,24600.0
2012-01-26 13:45:00,61.69,61.76,61.69,61.75,12600.0,36.1832,36.2242,36.1832,36.2184,12600.0
2012-01-26 13:50:00,61.76,61.84,61.75,61.83,27000.0,36.2242,36.2711,36.2184,36.2653,27000.0
2012-01-26 13:55:00,61.85,61.88,61.85,61.86,7800.0,36.277,36.2946,36.277,36.2829,7800.0
2012-01-26 14:00:00,61.86,61.91,61.85,61.91,24100.0,36.2829,36.3122,36.277,36.3122,24100.0
2012-01-26 14:05:00,61.91,61.92,61.89,61.92,13000.0,36.3122,36.3181,36.3005,36.3181,13000.0
2012-01-26 14:10:00,61.93,61.93,61.87,61.88,17800.0,36.3239,36.3239,36.2887,36.2946,17800.0
2012-01-26 14:15:00,61.88,61.88,61.75,61.81,16900.0,36.2946,36.2946,36.2184,36.2536,16900.0
2012-01-26 14:20:00,61.82,61.82,61.7,61.75,12700.0,36.2594,36.2594,36.189,36.2184,12700.0
2012-01-26 14:25:00,61.75,61.78,61.72,61.76,10500.0,36.2184,36.236,36.2008,36.2242,10500.0
2012-01-26 14:30:00,61.75,61.82,61.74,61.82,5900.0,36.2184,36.2594,36.2125,36.2594,5900.0
2012-01-26 14:35:00,61.82,61.82,61.7,61.71,28100.0,36.2594,36.2594,36.189,36.1949,28100.0
2012-01-26 14:40:00,61.73,61.79,61.72,61.74,8900.0,36.2066,36.2418,36.2008,36.2125,8900.0
2012-01-26 14:45:00,61.77,61.85,61.76,61.79,15600.0,36.2301,36.277,36.2242,36.2418,15600.0
2012-01-26 14:50:00,61.8,61.85,61.79,61.83,7400.0,36.2477,36.277,36.2418,36.2653,7400.0
2012-01-26 14:55:00,61.82,61.82,61.78,61.81,3400.0,36.2594,36.2594,36.236,36.2536,3400.0
2012-01-26 15:00:00,61.8,61.81,61.75,61.78,18800.0,36.2477,36.2536,36.2184,36.236,18800.0
2012-01-26 15:05:00,61.77,61.77,61.68,61.7,21800.0,36.2301,36.2301,36.1773,36.189,21800.0
2012-01-26 15:10:00,61.71,61.78,61.71,61.77,17200.0,36.1949,36.236,36.1949,36.2301,17200.0
2012-01-26 15:15:00,61.77,61.78,61.7,61.74,11900.0,36.2301,36.236,36.189,36.2125,11900.0
2012-01-26 15:20:00,61.74,61.74,61.68,61.72,18300.0,36.2125,36.2125,36.1773,36.2008,18300.0
2012-01-26 15:25:00,61.72,61.75,61.63,61.63,19300.0,36.2008,36.2184,36.148,36.148,19300.0
2012-01-26 15:30:00,61.62,61.74,61.62,61.73,23100.0,36.1421,36.2125,36.1421,36.2066,23100.0
2012-01-26 15:35:00,61.73,61.74,61.68,61.7,15900.0,36.2066,36.2125,36.1773,36.189,15900.0
2012-01-26 15:40:00,61.7,61.77,61.7,61.73,24600.0,36.189,36.2301,36.189,36.2066,24600.0
2012-01-26 15:45:00,61.74,61.83,61.74,61.82,24700.0,36.2125,36.2653,36.2125,36.2594,24700.0
2012-01-26 15:50:00,61.8,61.83,61.76,61.77,31000.0,36.2477,36.2653,36.2242,36.2301,31000.0
2012-01-26 15:55:00,61.76,61.8,61.75,61.8,17100.0,36.2242,36.2477,36.2184,36.2477,17100.0
2012-01-27 09:30:00,61.66,61.8,61.6,61.7,55100.0,36.1656,36.2477,36.1304,36.189,55100.0
2012-01-27 09:35:00,61.67,61.7,61.58,61.62,15400.0,36.1714,36.189,36.1187,36.1421,15400.0
2012-01-27 09:40:00,61.62,61.69,61.61,61.69,16200.0,36.1421,36.1832,36.1362,36.1832,16200.0
2012-01-27 09:45:00,61.69,61.79,61.69,61.73,21700.0,36.1832,36.2418,36.1832,36.2066,21700.0
2012-01-27 09:50:00,61.74,61.76,61.68,61.74,16300.0,36.2125,36.2242,36.1773,36.2125,16300.0
2012-01-27 09:55:00,61.71,61.81,61.64,61.77,17300.0,36.1949,36.2536,36.1538,36.2301,17300.0
2012-01-27 10:00:00,61.75,61.75,61.58,61.64,49800.0,36.2184,36.2184,36.1187,36.1538,49800.0
2012-01-27 10:05:00,61.65,61.67,61.61,61.67,11100.0,36.1597,36.1714,36.1362,36.1714,11100.0
2012-01-27 10:10:00,61.67,61.68,61.59,61.64,7700.0,36.1714,36.1773,36.1245,36.1538,7700.0
2012-01-27 10:15:00,61.66,61.68,61.54,61.55,10400.0,36.1656,36.1773,36.0952,36.1011,10400.0
2012-01-27 10:20:00,61.56,61.56,61.48,61.53,27500.0,36.1069,36.1069,36.06,36.0893,27500.0
2012-01-27 10:25:00,61.54,61.56,61.51,61.51,19300.0,36.0952,36.1069,36.0776,36.0776,19300.0
2012-01-27 10:30:00,61.52,61.57,61.52,61.52,14600.0,36.0835,36.1128,36.0835,36.0835,14600.0
2012-01-27 10:35:00,61.53,61.53,61.38,61.4,23400.0,36.0893,36.0893,36.0013,36.0131,23400.0
2012-01-27 10:40:00,61.39,61.42,61.35,61.38,36200.0,36.0072,36.0248,35.9837,36.0013,36200.0
2012-01-27 10:45:00,61.38,61.48,61.35,61.48,25600.0,36.0013,36.06,35.9837,36.06,25600.0
2012-01-27 10:50:00,61.49,61.56,61.47,61.55,24100.0,36.0659,36.1069,36.0541,36.1011,24100.0
2012-01-27 10:55:00,61.55,61.62,61.48,61.62,18900.0,36.1011,36.1421,36.06,36.1421,18900.0
2012-01-27 11:00:00,61.64,61.69,61.63,61.68,35300.0,36.1538,36.1832,36.148,36.1773,35300.0
2012-01-27 11:05:00,61.68,61.7,61.6,61.67,23500.0,36.1773,36.189,36.1304,36.1714,23500.0
2012-01-27 11:10:00,61.67,61.68,61.65,61.67,15400.0,36.1714,36.1773,36.1597,36.1714,15400.0
2012-01-27 11:15:00,61.7,61.72,61.68,61.71,6600.0,36.189,36.2008,36.1773,36.1949,6600.0
2012-01-27 11:20:00,61.71,61.72,61.65,61.65,13000.0,36.1949,36.2008,36.1597,36.1597,13000.0
2012-01-27 11:25:00,61.65,61.67,61.63,61.67,12500.0,36.1597,36.1714,36.148,36.1714,12500.0
2012-01-27 11:30:00,61.66,61.7,61.65,61.65,10900.0,36.1656,36.189,36.1597,36.1597,10900.0
2012-01-27 11:35:00,61.65,61.65,61.57,61.61,33000.0,36.1597,36.1597,36.1128,36.1362,33000.0
2012-01-27 11:40:00,61.6,61.61,61.5,61.5,9900.0,36.1304,36.1362,36.0717,36.0717,9900.0
2012-01-27 11:45:00,61.53,61.57,61.51,61.51,10100.0,36.0893,36.1128,36.0776,36.0776,10100.0
2012-01-27 11:50:00,61.51,61.53,61.51,61.52,10400.0,36.0776,36.0893,36.0776,36.0835,10400.0
2012-01-27 11:55:00,61.53,61.58,61.53,61.56,9700.0,36.0893,36.1187,36.0893,36.1069,9700.0
2012-01-27 12:00:00,61.56,61.62,61.56,61.6,5400.0,36.1069,36.1421,36.1069,36.1304,5400.0
2012-01-27 12:05:00,61.6,61.61,61.45,61.49,12000.0,36.1304,36.1362,36.0424,36.0659,12000.0
2012-01-27 12:10:00,61.5,61.52,61.49,61.5,7400.0,36.0717,36.0835,36.0659,36.0717,7400.0
2012-01-27 12:15:00,61.5,61.51,61.46,61.51,7200.0,36.0717,36.0776,36.0483,36.0776,7200.0
2012-01-27 12:20:00,61.52,61.59,61.52,61.59,9200.0,36.0835,36.1245,36.0835,36.1245,9200.0
2012-01-27 12:25:00,61.59,61.62,61.57,61.62,15200.0,36.1245,36.1421,36.1128,36.1421,15200.0
2012-01-27 12:30:00,61.61,61.67,61.61,61.66,22600.0,36.1362,36.1714,36.1362,36.1656,22600.0
2012-01-27 12:35:00,61.66,61.7,61.65,61.68,11400.0,36.1656,36.189,36.1597,36.1773,11400.0
2012-01-27 12:40:00,61.68,61.7,61.65,61.66,13500.0,36.1773,36.189,36.1597,36.1656,13500.0
2012-01-27 12:45:00,61.66,61.68,61.66,61.66,5000.0,36.1656,36.1773,36.1656,36.1656,5000.0
2012-01-27 12:50:00,61.67,61.68,61.62,61.62,3400.0,36.1714,36.1773,36.1421,36.1421,3400.0
2012-01-27 12:55:00,61.63,61.72,61.59,61.64,71900.0,36.148,36.2008,36.1245,36.1538,71900.0
2012-01-27 13:00:00,61.62,61.65,61.6,61.64,22900.0,36.1421,36.1597,36.1304,36.1538,22900.0
2012-01-27 13:05:00,61.63,61.64,61.62,61.64,3600.0,36.148,36.1538,36.1421,36.1538,3600.0
2012-01-27 13:10:00,61.65,61.65,61.61,61.62,8200.0,36.1597,36.1597,36.1362,36.1421,8200.0
2012-01-27 13:15:00,61.61,61.65,61.61,61.63,6000.0,36.1362,36.1597,36.1362,36.148,6000.0
2012-01-27 13:20:00,61.63,61.64,61.55,61.55,8900.0,36.148,36.1538,36.1011,36.1011,8900.0
2012-01-27 13:25:00,61.55,61.62,61.55,61.61,4300.0,36.1011,36.1421,36.1011,36.1362,4300.0
2012-01-27 13:30:00,61.6,61.65,61.6,61.65,12400.0,36.1304,36.1597,36.1304,36.1597,12400.0
2012-01-27 13:35:00,61.66,61.74,61.65,61.73,12100.0,36.1656,36.2125,36.1597,36.2066,12100.0
2012-01-27 13:40:00,61.73,61.74,61.71,61.72,10500.0,36.2066,36.2125,36.1949,36.2008,10500.0
2012-01-27 13:45:00,61.73,61.75,61.72,61.74,11600.0,36.2066,36.2184,36.2008,36.2125,11600.0
2012-01-27 13:50:00,61.74,61.74,61.73,61.73,9600.0,36.2125,36.2125,36.2066,36.2066,9600.0
2012-01-27 13:55:00,61.73,61.74,61.7,61.72,7200.0,36.2066,36.2125,36.189,36.2008,7200.0
2012-01-27 14:00:00,61.72,61.76,61.71,61.71,12900.0,36.2008,36.2242,36.1949,36.1949,12900.0
2012-01-27 14:05:00,61.71,61.73,61.71,61.72,6600.0,36.1949,36.2066,36.1949,36.2008,6600.0
2012-01-27 14:10:00,61.73,61.77,61.73,61.76,14700.0,36.2066,36.2301,36.2066,36.2242,14700.0
2012-01-27 14:15:00,61.77,61.78,61.75,61.77,21600.0,36.2301,36.236,36.2184,36.2301,21600.0
2012-01-27 14:20:00,61.76,61.77,61.72,61.73,12100.0,36.2242,36.2301,36.2008,36.2066,12100.0
2012-01-27 14:25:00,61.72,61.73,61.68,61.71,9900.0,36.2008,36.2066,36.1773,36.1949,9900.0
2012-01-27 14:30:00,61.71,61.81,61.7,61.78,13900.0,36.1949,36.2536,36.189,36.236,13900.0
2012-01-27 14:35:00,61.78,61.84,61.78,61.84,11000.0,36.236,36.2711,36.236,36.2711,11000.0
2012-01-27 14:40:00,61.85,61.87,61.8,61.84,35200.0,36.277,36.2887,36.2477,36.2711,35200.0
2012-01-27 14:45:00,61.85,61.86,61.81,61.84,6600.0,36.277,36.2829,36.2536,36.2711,6600.0
2012-01-27 14:50:00,61.83,61.89,61.83,61.89,21100.0,36.2653,36.3005,36.2653,36.3005,21100.0
2012-01-27 14:55:00,61.9,61.95,61.89,61.91,22300.0,36.3063,36.3357,36.3005,36.3122,22300.0
2012-01-27 15:00:00,61.9,61.94,61.9,61.93,4800.0,36.3063,36.3298,36.3063,36.3239,4800.0
2012-01-27 15:05:00,61.92,61.99,61.92,61.97,12000.0,36.3181,36.3591,36.3181,36.3474,12000.0
2012-01-27 15:10:00,61.97,62.0,61.96,61.99,10200.0,36.3474,36.365,36.3415,36.3591,10200.0
2012-01-27 15:15:00,61.99,62.05,61.99,62.0,20500.0,36.3591,36.3943,36.3591,36.365,20500.0
2012-01-27 15:20:00,61.99,62.04,61.94,61.94,13100.0,36.3591,36.3885,36.3298,36.3298,13100.0
2012-01-27 15:25:00,61.94,61.94,61.88,61.9,7800.0,36.3298,36.3298,36.2946,36.3063,7800.0
2012-01-27 15:30:00,61.91,61.91,61.82,61.82,14300.0,36.3122,36.3122,36.2594,36.2594,14300.0
2012-01-27 15:35:00,61.82,61.85,61.81,61.84,14600.0,36.2594,36.277,36.2536,36.2711,14600.0
2012-01-27 15:40:00,61.84,61.92,61.84,61.92,29500.0,36.2711,36.3181,36.2711,36.3181,29500.0
2012-01-27 15:45:00,61.93,62.0,61.89,61.93,21600.0,36.3239,36.365,36.3005,36.3239,21600.0
2012-01-27 15:50:00,61.93,61.98,61.91,61.97,24000.0,36.3239,36.3533,36.3122,36.3474,24000.0
2012-01-27 15:55:00,61.99,62.0,61.89,61.9,83400.0,36.3591,36.365,36.3005,36.3063,83400.0
2012-01-30 09:30:00,61.58,61.58,61.22,61.31,90200.0,36.1187,36.1187,35.9075,35.9603,90200.0
2012-01-30 09:35:00,61.31,61.33,61.17,61.28,20700.0,35.9603,35.972,35.8782,35.9427,20700.0
2012-01-30 09:40:00,61.27,61.28,61.17,61.24,10700.0,35.9368,35.9427,35.8782,35.9192,10700.0
2012-01-30 09:45:00,61.23,61.31,61.11,61.19,57000.0,35.9134,35.9603,35.843,35.8899,57000.0
2012-01-30 09:50:00,61.18,61.2,61.11,61.14,20800.0,35.884,35.8958,35.843,35.8606,20800.0
2012-01-30 09:55:00,61.18,61.29,61.16,61.25,28800.0,35.884,35.9486,35.8723,35.9251,28800.0
2012-01-30 10:00:00,61.25,61.31,61.18,61.29,25400.0,35.9251,35.9603,35.884,35.9486,25400.0
2012-01-30 10:05:00,61.28,61.28,61.14,61.21,33000.0,35.9427,35.9427,35.8606,35.9016,33000.0
2012-01-30 10:10:00,61.21,61.21,61.12,61.15,8300.0,35.9016,35.9016,35.8488,35.8664,8300.0
2012-01-30 10:15:00,61.13,61.37,61.11,61.35,35000.0,35.8547,35.9955,35.843,35.9837,35000.0
2012-01-30 10:20:00,61.34,61.45,61.34,61.44,14000.0,35.9779,36.0424,35.9779,36.0365,14000.0
2012-01-30 10:25:00,61.44,61.5,61.39,61.4,21500.0,36.0365,36.0717,36.0072,36.0131,21500.0
2012-01-30 10:30:00,61.38,61.54,61.37,61.53,23600.0,36.0013,36.0952,35.9955,36.0893,23600.0
2012-01-30 10:35:00,61.54,61.56,61.5,61.53,13800.0,36.0952,36.1069,36.0717,36.0893,13800.0
2012-01-30 10:40:00,61.52,61.57,61.49,61.51,12400.0,36.0835,36.1128,36.0659,36.0776,12400.0
2012-01-30 10:45:00,61.49,61.53,61.48,61.52,9400.0,36.0659,36.0893,36.06,36.0835,9400.0
2012-01-30 10:50:00,61.53,61.55,61.41,61.42,18100.0,36.0893,36.1011,36.0189,36.0248,18100.0
2012-01-30 10:55:00,61.41,61.41,61.31,61.32,13700.0,36.0189,36.0189,35.9603,35.9662,13700.0
2012-01-30 11:00:00,61.33,61.41,61.33,61.39,28200.0,35.972,36.0189,35.972,36.0072,28200.0
2012-01-30 11:05:00,61.39,61.39,61.32,61.33,7600.0,36.0072,36.0072,35.9662,35.972,7600.0
2012-01-30 11:10:00,61.34,61.38,61.28,61.29,14800.0,35.9779,36.0013,35.9427,35.9486,14800.0
2012-01-30 11:15:00,61.29,61.32,61.25,61.27,28800.0,35.9486,35.9662,35.9251,35.9368,28800.0
2012-01-30 11:20:00,61.27,61.28,61.25,61.27,13300.0,35.9368,35.9427,35.9251,35.9368,13300.0
2012-01-30 11:25:00,61.27,61.31,61.27,61.3,15600.0,35.9368,35.9603,35.9368,35.9544,15600.0
2012-01-30 11:30:00,61.3,61.3,61.29,61.29,12400.0,35.9544,35.9544,35.9486,35.9486,12400.0
2012-01-30 11:35:00,61.31,61.33,61.24,61.3,25000.0,35.9603,35.972,35.9192,35.9544,25000.0
2012-01-30 11:40:00,61.31,61.32,61.23,61.23,10100.0,35.9603,35.9662,35.9134,35.9134,10100.0
2012-01-30 11:45:00,61.22,61.25,61.21,61.24,5400.0,35.9075,35.9251,35.9016,35.9192,5400.0
2012-01-30 11:50:00,61.23,61.25,61.18,61.25,10100.0,35.9134,35.9251,35.884,35.9251,10100.0
2012-01-30 11:55:00,61.25,61.26,61.22,61.22,9700.0,35.9251,35.931,35.9075,35.9075,9700.0
2012-01-30 12:00:00,61.21,61.23,61.21,61.22,2000.0,35.9016,35.9134,35.9016,35.9075,2000.0
2012-01-30 12:05:00,61.21,61.23,61.19,61.23,7900.0,35.9016,35.9134,35.8899,35.9134,7900.0
2012-01-30 12:10:00,61.22,61.25,61.22,61.24,5200.0,35.9075,35.9251,35.9075,35.9192,5200.0
2012-01-30 12:15:00,61.23,61.28,61.21,61.28,8500.0,35.9134,35.9427,35.9016,35.9427,8500.0
2012-01-30 12:20:00,61.27,61.33,61.26,61.33,7700.0,35.9368,35.972,35.931,35.972,7700.0
2012-01-30 12:25:00,61.34,61.34,61.26,61.26,11700.0,35.9779,35.9779,35.931,35.931,11700.0
2012-01-30 12:30:00,61.26,61.29,61.26,61.29,97200.0,35.931,35.9486,35.931,35.9486,97200.0
2012-01-30 12:35:00,61.28,61.29,61.25,61.27,39000.0,35.9427,35.9486,35.9251,35.9368,39000.0
2012-01-30 12:40:00,61.28,61.31,61.25,61.26,62400.0,35.9427,35.9603,35.9251,35.931,62400.0
2012-01-30 12:45:00,61.25,61.31,61.24,61.3,7500.0,35.9251,35.9603,35.9192,35.9544,7500.0
2012-01-30 12:50:00,61.28,61.28,61.22,61.22,10000.0,35.9427,35.9427,35.9075,35.9075,10000.0
2012-01-30 12:55:00,61.23,61.26,61.23,61.23,6800.0,35.9134,35.931,35.9134,35.9134,6800.0
2012-01-30 13:00:00,61.23,61.23,61.19,61.23,8100.0,35.9134,35.9134,35.8899,35.9134,8100.0
2012-01-30 13:05:00,61.23,61.23,61.16,61.16,6300.0,35.9134,35.9134,35.8723,35.8723,6300.0
2012-01-30 13:10:00,61.16,61.16,61.13,61.14,8700.0,35.8723,35.8723,35.8547,35.8606,8700.0
2012-01-30 13:15:00,61.13,61.13,61.1,61.11,3900.0,35.8547,35.8547,35.8371,35.843,3900.0
2012-01-30 13:20:00,61.11,61.17,61.11,61.17,7800.0,35.843,35.8782,35.843,35.8782,7800.0
2012-01-30 13:25:00,61.17,61.17,61.12,61.13,4300.0,35.8782,35.8782,35.8488,35.8547,4300.0
2012-01-30 13:30:00,61.13,61.19,61.13,61.17,11300.0,35.8547,35.8899,35.8547,35.8782,11300.0
2012-01-30 13:35:00,61.18,61.19,61.15,61.18,14400.0,35.884,35.8899,35.8664,35.884,14400.0
2012-01-30 13:40:00,61.21,61.24,61.21,61.24,10200.0,35.9016,35.9192,35.9016,35.9192,10200.0
2012-01-30 13:45:00,61.25,61.32,61.23,61.27,18200.0,35.9251,35.9662,35.9134,35.9368,18200.0
2012-01-30 13:50:00,61.28,61.29,61.23,61.25,9700.0,35.9427,35.9486,35.9134,35.9251,9700.0
2012-01-30 13:55:00,61.25,61.29,61.23,61.28,18600.0,35.9251,35.9486,35.9134,35.9427,18600.0
2012-01-30 14:00:00,61.28,61.29,61.22,61.22,25100.0,35.9427,35.9486,35.9075,35.9075,25100.0
2012-01-30 14:05:00,61.23,61.32,61.23,61.28,27000.0,35.9134,35.9662,35.9134,35.9427,27000.0
2012-01-30 14:10:00,61.26,61.4,61.26,61.34,40300.0,35.931,36.0131,35.931,35.9779,40300.0
2012-01-30 14:15:00,61.34,61.38,61.34,61.35,14200.0,35.9779,36.0013,35.9779,35.9837,14200.0
2012-01-30 14:20:00,61.33,61.34,61.31,61.32,12300.0,35.972,35.9779,35.9603,35.9662,12300.0
2012-01-30 14:25:00,61.33,61.34,61.27,61.28,12400.0,35.972,35.9779,35.9368,35.9427,12400.0
2012-01-30 14:30:00,61.29,61.29,61.22,61.25,6400.0,35.9486,35.9486,35.9075,35.9251,6400.0
2012-01-30 14:35:00,61.25,61.27,61.25,61.27,7300.0,35.9251,35.9368,35.9251,35.9368,7300.0
2012-01-30 14:40:00,61.27,61.29,61.26,61.29,13500.0,35.9368,35.9486,35.931,35.9486,13500.0
2012-01-30 14:45:00,61.29,61.29,61.18,61.18,16200.0,35.9486,35.9486,35.884,35.884,16200.0
2012-01-30 14:50:00,61.16,61.19,61.14,61.16,9000.0,35.8723,35.8899,35.8606,35.8723,9000.0
2012-01-30 14:55:00,61.17,61.29,61.16,61.28,99900.0,35.8782,35.9486,35.8723,35.9427,99900.0
2012-01-30 15:00:00,61.28,61.31,61.21,61.22,14000.0,35.9427,35.9603,35.9016,35.9075,14000.0
2012-01-30 15:05:00,61.21,61.28,61.21,61.25,9000.0,35.9016,35.9427,35.9016,35.9251,9000.0
2012-01-30 15:10:00,61.24,61.33,61.23,61.32,17400.0,35.9192,35.972,35.9134,35.9662,17400.0
2012-01-30 15:15:00,61.31,61.36,61.3,61.33,9200.0,35.9603,35.9896,35.9544,35.972,9200.0
2012-01-30 15:20:00,61.31,61.34,61.27,61.32,26600.0,35.9603,35.9779,35.9368,35.9662,26600.0
2012-01-30 15:25:00,61.31,61.35,61.3,61.34,18700.0,35.9603,35.9837,35.9544,35.9779,18700.0
2012-01-30 15:30:00,61.34,61.37,61.26,61.26,32500.0,35.9779,35.9955,35.931,35.931,32500.0
2012-01-30 15:35:00,61.27,61.35,61.27,61.35,547000.0,35.9368,35.9837,35.9368,35.9837,547000.0
2012-01-30 15:40:00,61.36,61.39,61.3,61.31,48700.0,35.9896,36.0072,35.9544,35.9603,48700.0
2012-01-30 15:45:00,61.32,61.42,61.31,61.42,31900.0,35.9662,36.0248,35.9603,36.0248,31900.0
2012-01-30 15:50:00,61.41,61.42,61.32,61.32,24100.0,36.0189,36.0248,35.9662,35.9662,24100.0
2012-01-30 15:55:00,61.32,61.39,61.28,61.38,182000.0,35.9662,36.0072,35.9427,36.0013,182000.0
2012-01-31 09:30:00,61.8,61.8,61.55,61.66,50000.0,36.2477,36.2477,36.1011,36.1656,50000.0
2012-01-31 09:35:00,61.62,61.78,61.57,61.62,26500.0,36.1421,36.236,36.1128,36.1421,26500.0
2012-01-31 09:40:00,61.62,61.64,61.56,61.62,18700.0,36.1421,36.1538,36.1069,36.1421,18700.0
2012-01-31 09:45:00,61.62,61.73,61.55,61.6,68800.0,36.1421,36.2066,36.1011,36.1304,68800.0
2012-01-31 09:50:00,61.61,61.65,61.45,61.45,40500.0,36.1362,36.1597,36.0424,36.0424,40500.0
2012-01-31 09:55:00,61.45,61.56,61.41,61.56,26600.0,36.0424,36.1069,36.0189,36.1069,26600.0
2012-01-31 10:00:00,61.5,61.75,61.34,61.36,50600.0,36.0717,36.2184,35.9779,35.9896,50600.0
2012-01-31 10:05:00,61.37,61.41,61.3,61.32,49200.0,35.9955,36.0189,35.9544,35.9662,49200.0
2012-01-31 10:10:00,61.33,61.47,61.33,61.47,50200.0,35.972,36.0541,35.972,36.0541,50200.0
2012-01-31 10:15:00,61.47,61.67,61.46,61.61,25500.0,36.0541,36.1714,36.0483,36.1362,25500.0
2012-01-31 10:20:00,61.63,61.78,61.61,61.76,19400.0,36.148,36.236,36.1362,36.2242,19400.0
2012-01-31 10:25:00,61.76,61.84,61.75,61.78,47800.0,36.2242,36.2711,36.2184,36.236,47800.0
2012-01-31 10:30:00,61.78,61.79,61.69,61.79,15700.0,36.236,36.2418,36.1832,36.2418,15700.0
2012-01-31 10:35:00,61.78,61.79,61.6,61.61,18200.0,36.236,36.2418,36.1304,36.1362,18200.0
2012-01-31 10:40:00,61.6,61.65,61.58,61.63,14600.0,36.1304,36.1597,36.1187,36.148,14600.0
2012-01-31 10:45:00,61.63,61.63,61.56,61.59,8300.0,36.148,36.148,36.1069,36.1245,8300.0
2012-01-31 10:50:00,61.58,61.58,61.48,61.51,8300.0,36.1187,36.1187,36.06,36.0776,8300.0
2012-01-31 10:55:00,61.51,61.51,61.5,61.51,10700.0,36.0776,36.0776,36.0717,36.0776,10700.0
2012-01-31 11:00:00,61.51,61.54,61.51,61.53,4900.0,36.0776,36.0952,36.0776,36.0893,4900.0
2012-01-31 11:05:00,61.53,61.54,61.51,61.51,4500.0,36.0893,36.0952,36.0776,36.0776,4500.0
2012-01-31 11:10:00,61.5,61.5,61.38,61.39,17300.0,36.0717,36.0717,36.0013,36.0072,17300.0
2012-01-31 11:15:00,61.39,61.48,61.39,61.43,14400.0,36.0072,36.06,36.0072,36.0307,14400.0
2012-01-31 11:20:00,61.42,61.48,61.39,61.47,18400.0,36.0248,36.06,36.0072,36.0541,18400.0
2012-01-31 11:25:00,61.49,61.54,61.49,61.49,11500.0,36.0659,36.0952,36.0659,36.0659,11500.0
2012-01-31 11:30:00,61.49,61.49,61.39,61.42,9900.0,36.0659,36.0659,36.0072,36.0248,9900.0
2012-01-31 11:35:00,61.42,61.51,61.42,61.5,7800.0,36.0248,36.0776,36.0248,36.0717,7800.0
2012-01-31 11:40:00,61.5,61.52,61.49,61.52,4300.0,36.0717,36.0835,36.0659,36.0835,4300.0
2012-01-31 11:45:00,61.53,61.53,61.44,61.46,17100.0,36.0893,36.0893,36.0365,36.0483,17100.0
2012-01-31 11:50:00,61.46,61.49,61.45,61.46,19300.0,36.0483,36.0659,36.0424,36.0483,19300.0
2012-01-31 11:55:00,61.45,61.5,61.45,61.46,16000.0,36.0424,36.0717,36.0424,36.0483,16000.0
2012-01-31 12:00:00,61.46,61.48,61.44,61.48,8400.0,36.0483,36.06,36.0365,36.06,8400.0
2012-01-31 12:05:00,61.5,61.5,61.45,61.46,4400.0,36.0717,36.0717,36.0424,36.0483,4400.0
2012-01-31 12:10:00,61.47,61.48,61.44,61.45,8500.0,36.0541,36.06,36.0365,36.0424,8500.0
2012-01-31 12:15:00,61.45,61.51,61.45,61.49,22600.0,36.0424,36.0776,36.0424,36.0659,22600.0
2012-01-31 12:20:00,61.5,61.52,61.49,61.5,8600.0,36.0717,36.0835,36.0659,36.0717,8600.0
2012-01-31 12:25:00,61.49,61.5,61.48,61.48,4900.0,36.0659,36.0717,36.06,36.06,4900.0
2012-01-31 12:30:00,61.48,61.48,61.47,61.47,6100.0,36.06,36.06,36.0541,36.0541,6100.0
2012-01-31 12:35:00,61.47,61.48,61.46,61.46,11500.0,36.0541,36.06,36.0483,36.0483,11500.0
2012-01-31 12:40:00,61.46,61.47,61.36,61.36,10400.0,36.0483,36.0541,35.9896,35.9896,10400.0
2012-01-31 12:45:00,61.36,61.38,61.35,61.35,8900.0,35.9896,36.0013,35.9837,35.9837,8900.0
2012-01-31 12:50:00,61.35,61.4,61.35,61.39,10300.0,35.9837,36.0131,35.9837,36.0072,10300.0
2012-01-31 12:55:00,61.39,61.4,61.35,61.36,11800.0,36.0072,36.0131,35.9837,35.9896,11800.0
2012-01-31 13:00:00,61.35,61.48,61.33,61.47,16300.0,35.9837,36.06,35.972,36.0541,16300.0
2012-01-31 13:05:00,61.48,61.54,61.48,61.54,15800.0,36.06,36.0952,36.06,36.0952,15800.0
2012-01-31 13:10:00,61.53,61.6,61.53,61.55,26500.0,36.0893,36.1304,36.0893,36.1011,26500.0
2012-01-31 13:15:00,61.57,61.58,61.53,61.54,8200.0,36.1128,36.1187,36.0893,36.0952,8200.0
2012-01-31 13:20:00,61.55,61.55,61.51,61.52,8900.0,36.1011,36.1011,36.0776,36.0835,8900.0
2012-01-31 13:25:00,61.52,61.54,61.51,61.53,15100.0,36.0835,36.0952,36.0776,36.0893,15100.0
2012-01-31 13:30:00,61.54,61.54,61.5,61.52,9800.0,36.0952,36.0952,36.0717,36.0835,9800.0
2012-01-31 13:35:00,61.51,61.52,61.49,61.5,10200.0,36.0776,36.0835,36.0659,36.0717,10200.0
2012-01-31 13:40:00,61.5,61.51,61.48,61.49,5600.0,36.0717,36.0776,36.06,36.0659,5600.0
2012-01-31 13:45:00,61.48,61.52,61.48,61.5,8300.0,36.06,36.0835,36.06,36.0717,8300.0
2012-01-31 13:50:00,61.49,61.5,61.46,61.5,17500.0,36.0659,36.0717,36.0483,36.0717,17500.0
2012-01-31 13:55:00,61.51,61.54,61.51,61.53,9500.0,36.0776,36.0952,36.0776,36.0893,9500.0
2012-01-31 14:00:00,61.54,61.54,61.51,61.53,8900.0,36.0952,36.0952,36.0776,36.0893,8900.0
2012-01-31 14:05:00,61.54,61.6,61.54,61.57,45100.0,36.0952,36.1304,36.0952,36.1128,45100.0
2012-01-31 14:10:00,61.58,61.64,61.56,61.63,15900.0,36.1187,36.1538,36.1069,36.148,15900.0
2012-01-31 14:15:00,61.62,61.65,61.58,61.64,25900.0,36.1421,36.1597,36.1187,36.1538,25900.0
2012-01-31 14:20:00,61.64,61.73,61.61,61.62,20500.0,36.1538,36.2066,36.1362,36.1421,20500.0
2012-01-31 14:25:00,61.63,61.66,61.62,61.63,19900.0,36.148,36.1656,36.1421,36.148,19900.0
2012-01-31 14:30:00,61.63,61.64,61.59,61.59,16400.0,36.148,36.1538,36.1245,36.1245,16400.0
2012-01-31 14:35:00,61.6,61.62,61.57,61.62,20200.0,36.1304,36.1421,36.1128,36.1421,20200.0
2012-01-31 14:40:00,61.62,61.62,61.57,61.57,4900.0,36.1421,36.1421,36.1128,36.1128,4900.0
2012-01-31 14:45:00,61.58,61.64,61.58,61.64,14200.0,36.1187,36.1538,36.1187,36.1538,14200.0
2012-01-31 14:50:00,61.63,61.66,61.61,61.65,9100.0,36.148,36.1656,36.1362,36.1597,9100.0
2012-01-31 14:55:00,61.66,61.68,61.66,61.67,22200.0,36.1656,36.1773,36.1656,36.1714,22200.0
2012-01-31 15:00:00,61.68,61.7,61.68,61.69,33500.0,36.1773,36.189,36.1773,36.1832,33500.0
2012-01-31 15:05:00,61.69,61.7,61.67,61.69,9100.0,36.1832,36.189,36.1714,36.1832,9100.0
2012-01-31 15:10:00,61.69,61.7,61.63,61.69,15900.0,36.1832,36.189,36.148,36.1832,15900.0
2012-01-31 15:15:00,61.69,61.73,61.69,61.71,51200.0,36.1832,36.2066,36.1832,36.1949,51200.0
2012-01-31 15:20:00,61.72,61.73,61.62,61.64,30700.0,36.2008,36.2066,36.1421,36.1538,30700.0
2012-01-31 15:25:00,61.65,61.68,61.65,61.68,11900.0,36.1597,36.1773,36.1597,36.1773,11900.0
2012-01-31 15:30:00,61.68,61.69,61.64,61.64,16100.0,36.1773,36.1832,36.1538,36.1538,16100.0
2012-01-31 15:35:00,61.65,61.65,61.61,61.62,28200.0,36.1597,36.1597,36.1362,36.1421,28200.0
2012-01-31 15:40:00,61.62,61.69,61.62,61.67,162100.0,36.1421,36.1832,36.1421,36.1714,162100.0
2012-01-31 15:45:00,61.67,61.75,61.67,61.72,68900.0,36.1714,36.2184,36.1714,36.2008,68900.0
2012-01-31 15:50:00,61.72,61.74,61.67,61.67,40500.0,36.2008,36.2125,36.1714,36.1714,40500.0
2012-01-31 15:55:00,61.67,61.78,61.67,61.68,183200.0,36.1714,36.236,36.1714,36.1773,183200.0
2012-02-01 09:30:00,62.21,62.3,62.11,62.27,174400.0,36.4882,36.541,36.4295,36.5234,174400.0
2012-02-01 09:35:00,62.28,62.32,62.01,62.04,52700.0,36.5292,36.5527,36.3709,36.3885,52700.0
2012-02-01 09:40:00,62.04,62.1,61.96,62.09,90100.0,36.3885,36.4236,36.3415,36.4178,90100.0
2012-02-01 09:45:00,62.08,62.16,62.02,62.05,52900.0,36.4119,36.4588,36.3767,36.3943,52900.0
2012-02-01 09:50:00,62.06,62.07,61.97,61.98,63100.0,36.4002,36.4061,36.3474,36.3533,63100.0
2012-02-01 09:55:00,61.98,62.06,61.97,62.06,45300.0,36.3533,36.4002,36.3474,36.4002,45300.0
2012-02-01 10:00:00,62.06,62.22,61.96,62.06,67800.0,36.4002,36.494,36.3415,36.4002,67800.0
2012-02-01 10:05:00,62.05,62.13,62.02,62.12,80600.0,36.3943,36.4412,36.3767,36.4354,80600.0
2012-02-01 10:10:00,62.14,62.25,62.11,62.24,71200.0,36.4471,36.5116,36.4295,36.5058,71200.0
2012-02-01 10:15:00,62.24,62.27,62.12,62.12,50100.0,36.5058,36.5234,36.4354,36.4354,50100.0
2012-02-01 10:20:00,62.12,62.22,62.12,62.14,25300.0,36.4354,36.494,36.4354,36.4471,25300.0
2012-02-01 10:25:00,62.14,62.27,62.14,62.24,42800.0,36.4471,36.5234,36.4471,36.5058,42800.0
2012-02-01 10:30:00,62.24,62.25,62.17,62.17,41700.0,36.5058,36.5116,36.4647,36.4647,41700.0
2012-02-01 10:35:00,62.17,62.27,62.17,62.25,44000.0,36.4647,36.5234,36.4647,36.5116,44000.0
2012-02-01 10:40:00,62.26,62.32,62.26,62.32,35200.0,36.5175,36.5527,36.5175,36.5527,35200.0
2012-02-01 10:45:00,62.33,62.35,62.19,62.25,30100.0,36.5585,36.5703,36.4764,36.5116,30100.0
2012-02-01 10:50:00,62.25,62.27,62.24,62.27,10200.0,36.5116,36.5234,36.5058,36.5234,10200.0
2012-02-01 10:55:00,62.27,62.35,62.27,62.35,6500.0,36.5234,36.5703,36.5234,36.5703,6500.0
2012-02-01 11:00:00,62.35,62.38,62.29,62.33,29000.0,36.5703,36.5879,36.5351,36.5585,29000.0
2012-02-01 11:05:00,62.33,62.39,62.33,62.38,22700.0,36.5585,36.5937,36.5585,36.5879,22700.0
2012-02-01 11:10:00,62.39,62.4,62.34,62.36,18300.0,36.5937,36.5996,36.5644,36.5761,18300.0
2012-02-01 11:15:00,62.36,62.36,62.29,62.3,24400.0,36.5761,36.5761,36.5351,36.541,24400.0
2012-02-01 11:20:00,62.3,62.31,62.27,62.29,7800.0,36.541,36.5468,36.5234,36.5351,7800.0
2012-02-01 11:25:00,62.3,62.31,62.27,62.29,8900.0,36.541,36.5468,36.5234,36.5351,8900.0
2012-02-01 11:30:00,62.3,62.33,62.29,62.29,17000.0,36.541,36.5585,36.5351,36.5351,17000.0
2012-02-01 11:35:00,62.3,62.3,62.26,62.27,29200.0,36.541,36.541,36.5175,36.5234,29200.0
2012-02-01 11:40:00,62.27,62.28,62.13,62.14,13600.0,36.5234,36.5292,36.4412,36.4471,13600.0
2012-02-01 11:45:00,62.14,62.15,62.06,62.07,40300.0,36.4471,36.453,36.4002,36.4061,40300.0
2012-02-01 11:50:00,62.08,62.11,62.06,62.1,25200.0,36.4119,36.4295,36.4002,36.4236,25200.0
2012-02-01 11:55:00,62.11,62.11,62.06,62.06,24500.0,36.4295,36.4295,36.4002,36.4002,24500.0
2012-02-01 12:00:00,62.06,62.11,62.04,62.1,22000.0,36.4002,36.4295,36.3885,36.4236,22000.0
2012-02-01 12:05:00,62.09,62.13,62.09,62.13,11300.0,36.4178,36.4412,36.4178,36.4412,11300.0
2012-02-01 12:10:00,62.13,62.13,62.09,62.12,13200.0,36.4412,36.4412,36.4178,36.4354,13200.0
2012-02-01 12:15:00,62.12,62.19,62.12,62.17,16300.0,36.4354,36.4764,36.4354,36.4647,16300.0
2012-02-01 12:20:00,62.17,62.18,62.14,62.18,42000.0,36.4647,36.4706,36.4471,36.4706,42000.0
2012-02-01 12:25:00,62.17,62.17,62.12,62.12,16900.0,36.4647,36.4647,36.4354,36.4354,16900.0
2012-02-01 12:30:00,62.12,62.2,62.11,62.18,134100.0,36.4354,36.4823,36.4295,36.4706,134100.0
2012-02-01 12:35:00,62.19,62.2,62.14,62.14,47300.0,36.4764,36.4823,36.4471,36.4471,47300.0
2012-02-01 12:40:00,62.14,62.14,62.08,62.08,29300.0,36.4471,36.4471,36.4119,36.4119,29300.0
2012-02-01 12:45:00,62.07,62.11,62.07,62.1,15600.0,36.4061,36.4295,36.4061,36.4236,15600.0
2012-02-01 12:50:00,62.1,62.13,62.08,62.11,25800.0,36.4236,36.4412,36.4119,36.4295,25800.0
2012-02-01 12:55:00,62.11,62.15,62.09,62.13,28100.0,36.4295,36.453,36.4178,36.4412,28100.0
2012-02-01 13:00:00,62.12,62.17,62.12,62.15,39500.0,36.4354,36.4647,36.4354,36.453,39500.0
2012-02-01 13:05:00,62.16,62.17,62.13,62.16,22800.0,36.4588,36.4647,36.4412,36.4588,22800.0
2012-02-01 13:10:00,62.17,62.21,62.16,62.19,24200.0,36.4647,36.4882,36.4588,36.4764,24200.0
2012-02-01 13:15:00,62.19,62.2,62.11,62.12,26000.0,36.4764,36.4823,36.4295,36.4354,26000.0
2012-02-01 13:20:00,62.12,62.16,62.12,62.14,25500.0,36.4354,36.4588,36.4354,36.4471,25500.0
2012-02-01 13:25:00,62.15,62.15,62.06,62.07,39200.0,36.453,36.453,36.4002,36.4061,39200.0
2012-02-01 13:30:00,62.08,62.15,62.08,62.11,27100.0,36.4119,36.453,36.4119,36.4295,27100.0
2012-02-01 13:35:00,62.12,62.19,62.11,62.19,29400.0,36.4354,36.4764,36.4295,36.4764,29400.0
2012-02-01 13:40:00,62.19,62.19,62.08,62.08,28800.0,36.4764,36.4764,36.4119,36.4119,28800.0
2012-02-01 13:45:00,62.07,62.17,62.07,62.15,21400.0,36.4061,36.4647,36.4061,36.453,21400.0
2012-02-01 13:50:00,62.16,62.2,62.14,62.19,19700.0,36.4588,36.4823,36.4471,36.4764,19700.0
2012-02-01 13:55:00,62.2,62.2,62.17,62.17,63500.0,36.4823,36.4823,36.4647,36.4647,63500.0
2012-02-01 14:00:00,62.17,62.17,62.12,62.13,23200.0,36.4647,36.4647,36.4354,36.4412,23200.0
2012-02-01 14:05:00,62.13,62.13,62.12,62.13,24100.0,36.4412,36.4412,36.4354,36.4412,24100.0
2012-02-01 14:10:00,62.13,62.15,62.12,62.13,25800.0,36.4412,36.453,36.4354,36.4412,25800.0
2012-02-01 14:15:00,62.13,62.16,62.13,62.15,27500.0,36.4412,36.4588,36.4412,36.453,27500.0
2012-02-01 14:20:00,62.15,62.16,62.14,62.16,24400.0,36.453,36.4588,36.4471,36.4588,24400.0
2012-02-01 14:25:00,62.16,62.17,62.13,62.16,30000.0,36.4588,36.4647,36.4412,36.4588,30000.0
2012-02-01 14:30:00,62.17,62.2,62.15,62.18,72900.0,36.4647,36.4823,36.453,36.4706,72900.0
2012-02-01 14:35:00,62.19,62.23,62.18,62.21,27200.0,36.4764,36.4999,36.4706,36.4882,27200.0
2012-02-01 14:40:00,62.2,62.23,62.18,62.18,26000.0,36.4823,36.4999,36.4706,36.4706,26000.0
2012-02-01 14:45:00,62.19,62.19,62.15,62.16,29300.0,36.4764,36.4764,36.453,36.4588,29300.0
2012-02-01 14:50:00,62.15,62.2,62.15,62.19,29800.0,36.453,36.4823,36.453,36.4764,29800.0
2012-02-01 14:55:00,62.2,62.2,62.18,62.19,15300.0,36.4823,36.4823,36.4706,36.4764,15300.0
2012-02-01 15:00:00,62.19,62.22,62.19,62.21,39400.0,36.4764,36.494,36.4764,36.4882,39400.0
2012-02-01 15:05:00,62.21,62.23,62.2,62.23,24000.0,36.4882,36.4999,36.4823,36.4999,24000.0
2012-02-01 15:10:00,62.23,62.27,62.21,62.23,28800.0,36.4999,36.5234,36.4882,36.4999,28800.0
2012-02-01 15:15:00,62.23,62.23,62.19,62.2,19800.0,36.4999,36.4999,36.4764,36.4823,19800.0
2012-02-01 15:20:00,62.2,62.23,62.16,62.22,107800.0,36.4823,36.4999,36.4588,36.494,107800.0
2012-02-01 15:25:00,62.22,62.22,62.17,62.2,43000.0,36.494,36.494,36.4647,36.4823,43000.0
2012-02-01 15:30:00,62.19,62.2,62.1,62.1,66000.0,36.4764,36.4823,36.4236,36.4236,66000.0
2012-02-01 15:35:00,62.11,62.16,62.1,62.16,56200.0,36.4295,36.4588,36.4236,36.4588,56200.0
2012-02-01 15:40:00,62.15,62.24,62.15,62.17,162800.0,36.453,36.5058,36.453,36.4647,162800.0
2012-02-01 15:45:00,62.18,62.24,62.18,62.2,56300.0,36.4706,36.5058,36.4706,36.4823,56300.0
2012-02-01 15:50:00,62.2,62.3,62.2,62.23,52200.0,36.4823,36.541,36.4823,36.4999,52200.0
2012-02-01 15:55:00,62.23,62.35,62.23,62.3,58600.0,36.4999,36.5703,36.4999,36.541,58600.0
2012-02-02 09:30:00,62.36,62.38,62.22,62.33,68500.0,36.5761,36.5879,36.494,36.5585,68500.0
2012-02-02 09:35:00,62.4,62.44,62.33,62.35,18100.0,36.5996,36.6231,36.5585,36.5703,18100.0
2012-02-02 09:40:00,62.37,62.4,62.21,62.22,45800.0,36.582,36.5996,36.4882,36.494,45800.0
2012-02-02 09:45:00,62.21,62.27,62.14,62.16,50300.0,36.4882,36.5234,36.4471,36.4588,50300.0
2012-02-02 09:50:00,62.18,62.27,62.12,62.19,46900.0,36.4706,36.5234,36.4354,36.4764,46900.0
2012-02-02 09:55:00,62.19,62.25,62.18,62.24,41300.0,36.4764,36.5116,36.4706,36.5058,41300.0
2012-02-02 10:00:00,62.23,62.28,62.15,62.26,38400.0,36.4999,36.5292,36.453,36.5175,38400.0
2012-02-02 10:05:00,62.25,62.33,62.24,62.33,21000.0,36.5116,36.5585,36.5058,36.5585,21000.0
2012-02-02 10:10:00,62.33,62.45,62.33,62.4,18900.0,36.5585,36.6289,36.5585,36.5996,18900.0
2012-02-02 10:15:00,62.41,62.44,62.41,62.44,5100.0,36.6055,36.6231,36.6055,36.6231,5100.0
2012-02-02 10:20:00,62.45,62.45,62.36,62.39,12100.0,36.6289,36.6289,36.5761,36.5937,12100.0
2012-02-02 10:25:00,62.38,62.38,62.27,62.27,7200.0,36.5879,36.5879,36.5234,36.5234,7200.0
2012-02-02 10:30:00,62.28,62.32,62.27,62.31,11000.0,36.5292,36.5527,36.5234,36.5468,11000.0
2012-02-02 10:35:00,62.32,62.4,62.32,62.38,15800.0,36.5527,36.5996,36.5527,36.5879,15800.0
2012-02-02 10:40:00,62.39,62.46,62.39,62.41,160400.0,36.5937,36.6348,36.5937,36.6055,160400.0
2012-02-02 10:45:00,62.42,62.45,62.42,62.44,199500.0,36.6113,36.6289,36.6113,36.6231,199500.0
2012-02-02 10:50:00,62.43,62.46,62.42,62.43,102600.0,36.6172,36.6348,36.6113,36.6172,102600.0
2012-02-02 10:55:00,62.43,62.44,62.37,62.37,105600.0,36.6172,36.6231,36.582,36.582,105600.0
2012-02-02 11:00:00,62.37,62.42,62.37,62.39,63900.0,36.582,36.6113,36.582,36.5937,63900.0
2012-02-02 11:05:00,62.39,62.4,62.34,62.37,29500.0,36.5937,36.5996,36.5644,36.582,29500.0
2012-02-02 11:10:00,62.37,62.38,62.35,62.37,35400.0,36.582,36.5879,36.5703,36.582,35400.0
2012-02-02 11:15:00,62.36,62.42,62.34,62.34,32000.0,36.5761,36.6113,36.5644,36.5644,32000.0
2012-02-02 11:20:00,62.34,62.39,62.33,62.39,42400.0,36.5644,36.5937,36.5585,36.5937,42400.0
2012-02-02 11:25:00,62.38,62.39,62.37,62.38,50600.0,36.5879,36.5937,36.582,36.5879,50600.0
2012-02-02 11:30:00,62.37,62.4,62.36,62.39,22100.0,36.582,36.5996,36.5761,36.5937,22100.0
2012-02-02 11:35:00,62.39,62.39,62.27,62.28,67000.0,36.5937,36.5937,36.5234,36.5292,67000.0
2012-02-02 11:40:00,62.28,62.28,62.25,62.27,54100.0,36.5292,36.5292,36.5116,36.5234,54100.0
2012-02-02 11:45:00,62.27,62.28,62.25,62.26,14100.0,36.5234,36.5292,36.5116,36.5175,14100.0
2012-02-02 11:50:00,62.26,62.27,62.25,62.26,34800.0,36.5175,36.5234,36.5116,36.5175,34800.0
2012-02-02 11:55:00,62.26,62.27,62.25,62.26,61300.0,36.5175,36.5234,36.5116,36.5175,61300.0
2012-02-02 12:00:00,62.27,62.34,62.27,62.33,19400.0,36.5234,36.5644,36.5234,36.5585,19400.0
2012-02-02 12:05:00,62.33,62.36,62.32,62.34,21400.0,36.5585,36.5761,36.5527,36.5644,21400.0
2012-02-02 12:10:00,62.33,62.34,62.32,62.33,15600.0,36.5585,36.5644,36.5527,36.5585,15600.0
2012-02-02 12:15:00,62.32,62.33,62.29,62.29,29200.0,36.5527,36.5585,36.5351,36.5351,29200.0
2012-02-02 12:20:00,62.29,62.34,62.29,62.34,48100.0,36.5351,36.5644,36.5351,36.5644,48100.0
2012-02-02 12:25:00,62.33,62.34,62.32,62.32,19500.0,36.5585,36.5644,36.5527,36.5527,19500.0
2012-02-02 12:30:00,62.32,62.32,62.26,62.26,17400.0,36.5527,36.5527,36.5175,36.5175,17400.0
2012-02-02 12:35:00,62.26,62.26,62.21,62.22,18600.0,36.5175,36.5175,36.4882,36.494,18600.0
2012-02-02 12:40:00,62.22,62.23,62.2,62.21,48000.0,36.494,36.4999,36.4823,36.4882,48000.0
2012-02-02 12:45:00,62.21,62.27,62.21,62.24,51300.0,36.4882,36.5234,36.4882,36.5058,51300.0
2012-02-02 12:50:00,62.23,62.24,62.23,62.23,15600.0,36.4999,36.5058,36.4999,36.4999,15600.0
2012-02-02 12:55:00,62.23,62.27,62.23,62.27,31100.0,36.4999,36.5234,36.4999,36.5234,31100.0
2012-02-02 13:00:00,62.27,62.27,62.24,62.24,7500.0,36.5234,36.5234,36.5058,36.5058,7500.0
2012-02-02 13:05:00,62.22,62.24,62.2,62.24,11700.0,36.494,36.5058,36.4823,36.5058,11700.0
2012-02-02 13:10:00,62.24,62.29,62.24,62.29,22900.0,36.5058,36.5351,36.5058,36.5351,22900.0
2012-02-02 13:15:00,62.27,62.27,62.26,62.27,23300.0,36.5234,36.5234,36.5175,36.5234,23300.0
2012-02-02 13:20:00,62.26,62.27,62.18,62.2,17900.0,36.5175,36.5234,36.4706,36.4823,17900.0
2012-02-02 13:25:00,62.2,62.2,62.18,62.19,5700.0,36.4823,36.4823,36.4706,36.4764,5700.0
2012-02-02 13:30:00,62.19,62.23,62.18,62.22,24200.0,36.4764,36.4999,36.4706,36.494,24200.0
2012-02-02 13:35:00,62.22,62.25,62.22,62.22,23200.0,36.494,36.5116,36.494,36.494,23200.0
2012-02-02 13:40:00,62.21,62.24,62.21,62.22,8500.0,36.4882,36.5058,36.4882,36.494,8500.0
2012-02-02 13:45:00,62.23,62.27,62.23,62.27,27300.0,36.4999,36.5234,36.4999,36.5234,27300.0
2012-02-02 13:50:00,62.26,62.28,62.25,62.28,27000.0,36.5175,36.5292,36.5116,36.5292,27000.0
2012-02-02 13:55:00,62.28,62.31,62.27,62.28,8800.0,36.5292,36.5468,36.5234,36.5292,8800.0
2012-02-02 14:00:00,62.28,62.3,62.28,62.29,16800.0,36.5292,36.541,36.5292,36.5351,16800.0
2012-02-02 14:05:00,62.28,62.3,62.24,62.25,39900.0,36.5292,36.541,36.5058,36.5116,39900.0
2012-02-02 14:10:00,62.24,62.25,62.23,62.25,12800.0,36.5058,36.5116,36.4999,36.5116,12800.0
2012-02-02 14:15:00,62.25,62.26,62.23,62.24,15700.0,36.5116,36.5175,36.4999,36.5058,15700.0
2012-02-02 14:20:00,62.24,62.27,62.23,62.26,49700.0,36.5058,36.5234,36.4999,36.5175,49700.0
2012-02-02 14:25:00,62.26,62.3,62.25,62.27,92600.0,36.5175,36.541,36.5116,36.5234,92600.0
2012-02-02 14:30:00,62.28,62.35,62.27,62.35,29000.0,36.5292,36.5703,36.5234,36.5703,29000.0
2012-02-02 14:35:00,62.35,62.36,62.29,62.3,21400.0,36.5703,36.5761,36.5351,36.541,21400.0
2012-02-02 14:40:00,62.29,62.31,62.23,62.31,19600.0,36.5351,36.5468,36.4999,36.5468,19600.0
2012-02-02 14:45:00,62.3,62.31,62.25,62.3,13700.0,36.541,36.5468,36.5116,36.541,13700.0
2012-02-02 14:50:00,62.29,62.33,62.28,62.33,57700.0,36.5351,36.5585,36.5292,36.5585,57700.0
2012-02-02 14:55:00,62.33,62.35,62.31,62.34,28900.0,36.5585,36.5703,36.5468,36.5644,28900.0
2012-02-02 15:00:00,62.33,62.35,62.3,62.34,17900.0,36.5585,36.5703,36.541,36.5644,17900.0
2012-02-02 15:05:00,62.35,62.38,62.35,62.37,10700.0,36.5703,36.5879,36.5703,36.582,10700.0
2012-02-02 15:10:00,62.37,62.42,62.36,62.41,10400.0,36.582,36.6113,36.5761,36.6055,10400.0
2012-02-02 15:15:00,62.42,62.42,62.37,62.39,8000.0,36.6113,36.6113,36.582,36.5937,8000.0
2012-02-02 15:20:00,62.38,62.41,62.38,62.4,16900.0,36.5879,36.6055,36.5879,36.5996,16900.0
2012-02-02 15:25:00,62.4,62.42,62.37,62.37,9700.0,36.5996,36.6113,36.582,36.582,9700.0
2012-02-02 15:30:00,62.38,62.43,62.38,62.41,32200.0,36.5879,36.6172,36.5879,36.6055,32200.0
2012-02-02 15:35:00,62.4,62.43,62.39,62.39,13300.0,36.5996,36.6172,36.5937,36.5937,13300.0
2012-02-02 15:40:00,62.39,62.43,62.37,62.41,18300.0,36.5937,36.6172,36.582,36.6055,18300.0
2012-02-02 15:45:00,62.42,62.45,62.39,62.41,30600.0,36.6113,36.6289,36.5937,36.6055,30600.0
2012-02-02 15:50:00,62.4,62.41,62.38,62.41,25400.0,36.5996,36.6055,36.5879,36.6055,25400.0
2012-02-02 15:55:00,62.4,62.44,62.38,62.44,35300.0,36.5996,36.6231,36.5879,36.6231,35300.0
2012-02-03 09:30:00,62.98,63.2,62.92,63.08,116300.0,36.9398,37.0688,36.9046,36.9984,116300.0
2012-02-03 09:35:00,63.1,63.12,62.88,62.98,58100.0,37.0102,37.0219,36.8811,36.9398,58100.0
2012-02-03 09:40:00,62.99,63.14,62.91,62.91,89300.0,36.9457,37.0336,36.8987,36.8987,89300.0
2012-02-03 09:45:00,62.91,62.99,62.77,62.84,158600.0,36.8987,36.9457,36.8166,36.8577,158600.0
2012-02-03 09:50:00,62.83,62.87,62.73,62.82,32000.0,36.8518,36.8753,36.7932,36.846,32000.0
2012-02-03 09:55:00,62.83,62.9,62.77,62.8,48300.0,36.8518,36.8929,36.8166,36.8342,48300.0
2012-02-03 10:00:00,62.84,62.94,62.83,62.88,37900.0,36.8577,36.9163,36.8518,36.8811,37900.0
2012-02-03 10:05:00,62.89,63.04,62.89,63.02,37700.0,36.887,36.975,36.887,36.9633,37700.0
2012-02-03 10:10:00,63.03,63.05,62.97,63.02,56500.0,36.9691,36.9809,36.9339,36.9633,56500.0
2012-02-03 10:15:00,63.03,63.05,62.98,62.99,51600.0,36.9691,36.9809,36.9398,36.9457,51600.0
2012-02-03 10:20:00,62.99,63.01,62.98,62.99,23100.0,36.9457,36.9574,36.9398,36.9457,23100.0
2012-02-03 10:25:00,62.99,63.05,62.99,63.0,24300.0,36.9457,36.9809,36.9457,36.9515,24300.0
2012-02-03 10:30:00,63.0,63.02,62.98,63.01,32300.0,36.9515,36.9633,36.9398,36.9574,32300.0
2012-02-03 10:35:00,63.02,63.1,63.02,63.09,127400.0,36.9633,37.0102,36.9633,37.0043,127400.0
2012-02-03 10:40:00,63.09,63.09,63.06,63.08,42200.0,37.0043,37.0043,36.9867,36.9984,42200.0
2012-02-03 10:45:00,63.07,63.09,63.06,63.08,63100.0,36.9926,37.0043,36.9867,36.9984,63100.0
2012-02-03 10:50:00,63.09,63.11,63.07,63.1,80300.0,37.0043,37.016,36.9926,37.0102,80300.0
2012-02-03 10:55:00,63.1,63.12,63.09,63.09,35400.0,37.0102,37.0219,37.0043,37.0043,35400.0
2012-02-03 11:00:00,63.08,63.09,63.06,63.07,15400.0,36.9984,37.0043,36.9867,36.9926,15400.0
2012-02-03 11:05:00,63.07,63.11,63.06,63.11,68800.0,36.9926,37.016,36.9867,37.016,68800.0
2012-02-03 11:10:00,63.1,63.11,63.08,63.08,31200.0,37.0102,37.016,36.9984,36.9984,31200.0
2012-02-03 11:15:00,63.09,63.1,63.07,63.08,24900.0,37.0043,37.0102,36.9926,36.9984,24900.0
2012-02-03 11:20:00,63.08,63.11,63.08,63.1,16400.0,36.9984,37.016,36.9984,37.0102,16400.0
2012-02-03 11:25:00,63.09,63.11,63.07,63.1,69500.0,37.0043,37.016,36.9926,37.0102,69500.0
2012-02-03 11:30:00,63.1,63.1,63.06,63.06,53200.0,37.0102,37.0102,36.9867,36.9867,53200.0
2012-02-03 11:35:00,63.07,63.08,63.05,63.05,19200.0,36.9926,36.9984,36.9809,36.9809,19200.0
2012-02-03 11:40:00,63.05,63.05,63.02,63.04,18700.0,36.9809,36.9809,36.9633,36.975,18700.0
2012-02-03 11:45:00,63.05,63.05,63.02,63.02,11000.0,36.9809,36.9809,36.9633,36.9633,11000.0
2012-02-03 11:50:00,63.03,63.03,62.99,63.0,18300.0,36.9691,36.9691,36.9457,36.9515,18300.0
2012-02-03 11:55:00,62.99,63.01,62.94,62.94,31300.0,36.9457,36.9574,36.9163,36.9163,31300.0
2012-02-03 12:00:00,62.94,62.97,62.94,62.96,21800.0,36.9163,36.9339,36.9163,36.9281,21800.0
2012-02-03 12:05:00,62.96,62.99,62.95,62.99,21000.0,36.9281,36.9457,36.9222,36.9457,21000.0
2012-02-03 12:10:00,62.99,62.99,62.97,62.98,30500.0,36.9457,36.9457,36.9339,36.9398,30500.0
2012-02-03 12:15:00,62.99,63.0,62.97,62.97,33700.0,36.9457,36.9515,36.9339,36.9339,33700.0
2012-02-03 12:20:00,62.98,62.98,62.94,62.97,7000.0,36.9398,36.9398,36.9163,36.9339,7000.0
2012-02-03 12:25:00,62.97,62.99,62.95,62.95,16200.0,36.9339,36.9457,36.9222,36.9222,16200.0
2012-02-03 12:30:00,62.95,62.96,62.9,62.91,21400.0,36.9222,36.9281,36.8929,36.8987,21400.0
2012-02-03 12:35:00,62.91,62.93,62.89,62.91,29000.0,36.8987,36.9105,36.887,36.8987,29000.0
2012-02-03 12:40:00,62.91,63.04,62.91,63.04,28800.0,36.8987,36.975,36.8987,36.975,28800.0
2012-02-03 12:45:00,63.03,63.06,63.0,63.01,9100.0,36.9691,36.9867,36.9515,36.9574,9100.0
2012-02-03 12:50:00,63.0,63.0,62.96,62.96,8900.0,36.9515,36.9515,36.9281,36.9281,8900.0
2012-02-03 12:55:00,62.96,62.98,62.95,62.98,29200.0,36.9281,36.9398,36.9222,36.9398,29200.0
2012-02-03 13:00:00,62.98,63.03,62.96,63.02,12300.0,36.9398,36.9691,36.9281,36.9633,12300.0
2012-02-03 13:05:00,63.01,63.05,63.0,63.05,13800.0,36.9574,36.9809,36.9515,36.9809,13800.0
2012-02-03 13:10:00,63.05,63.08,63.02,63.07,15200.0,36.9809,36.9984,36.9633,36.9926,15200.0
2012-02-03 13:15:00,63.06,63.09,63.05,63.05,4800.0,36.9867,37.0043,36.9809,36.9809,4800.0
2012-02-03 13:20:00,63.05,63.05,63.02,63.05,7500.0,36.9809,36.9809,36.9633,36.9809,7500.0
2012-02-03 13:25:00,63.05,63.06,63.03,63.03,10000.0,36.9809,36.9867,36.9691,36.9691,10000.0
2012-02-03 13:30:00,63.03,63.05,63.02,63.05,7200.0,36.9691,36.9809,36.9633,36.9809,7200.0
2012-02-03 13:35:00,63.05,63.07,63.04,63.06,15200.0,36.9809,36.9926,36.975,36.9867,15200.0
2012-02-03 13:40:00,63.05,63.05,63.0,63.0,9400.0,36.9809,36.9809,36.9515,36.9515,9400.0
2012-02-03 13:45:00,63.0,63.03,62.98,62.98,10300.0,36.9515,36.9691,36.9398,36.9398,10300.0
2012-02-03 13:50:00,62.98,63.02,62.98,63.02,9300.0,36.9398,36.9633,36.9398,36.9633,9300.0
2012-02-03 13:55:00,63.01,63.07,63.01,63.02,85400.0,36.9574,36.9926,36.9574,36.9633,85400.0
2012-02-03 14:00:00,63.03,63.05,63.03,63.04,4700.0,36.9691,36.9809,36.9691,36.975,4700.0
2012-02-03 14:05:00,63.05,63.05,63.03,63.05,9300.0,36.9809,36.9809,36.9691,36.9809,9300.0
2012-02-03 14:10:00,63.04,63.04,63.02,63.02,15100.0,36.975,36.975,36.9633,36.9633,15100.0
2012-02-03 14:15:00,63.03,63.1,63.03,63.1,17100.0,36.9691,37.0102,36.9691,37.0102,17100.0
2012-02-03 14:20:00,63.1,63.11,63.07,63.11,10600.0,37.0102,37.016,36.9926,37.016,10600.0
2012-02-03 14:25:00,63.11,63.12,63.07,63.08,7100.0,37.016,37.0219,36.9926,36.9984,7100.0
2012-02-03 14:30:00,63.09,63.09,63.08,63.08,19700.0,37.0043,37.0043,36.9984,36.9984,19700.0
2012-02-03 14:35:00,63.09,63.12,63.08,63.1,14200.0,37.0043,37.0219,36.9984,37.0102,14200.0
2012-02-03 14:40:00,63.1,63.14,63.1,63.12,24000.0,37.0102,37.0336,37.0102,37.0219,24000.0
2012-02-03 14:45:00,63.13,63.14,63.11,63.13,11200.0,37.0278,37.0336,37.016,37.0278,11200.0
2012-02-03 14:50:00,63.13,63.16,63.12,63.15,28600.0,37.0278,37.0454,37.0219,37.0395,28600.0
2012-02-03 14:55:00,63.15,63.16,63.14,63.15,6100.0,37.0395,37.0454,37.0336,37.0395,6100.0
2012-02-03 15:00:00,63.16,63.19,63.16,63.19,34500.0,37.0454,37.063,37.0454,37.063,34500.0
2012-02-03 15:05:00,63.19,63.2,63.12,63.12,10600.0,37.063,37.0688,37.0219,37.0219,10600.0
2012-02-03 15:10:00,63.12,63.15,63.11,63.13,20200.0,37.0219,37.0395,37.016,37.0278,20200.0
2012-02-03 15:15:00,63.13,63.18,63.11,63.18,16900.0,37.0278,37.0571,37.016,37.0571,16900.0
2012-02-03 15:20:00,63.17,63.18,63.14,63.15,30600.0,37.0512,37.0571,37.0336,37.0395,30600.0
2012-02-03 15:25:00,63.16,63.17,63.14,63.17,15000.0,37.0454,37.0512,37.0336,37.0512,15000.0
2012-02-03 15:30:00,63.17,63.2,63.16,63.16,20500.0,37.0512,37.0688,37.0454,37.0454,20500.0
2012-02-03 15:35:00,63.16,63.18,63.14,63.18,35500.0,37.0454,37.0571,37.0336,37.0571,35500.0
2012-02-03 15:40:00,63.17,63.24,63.17,63.24,21800.0,37.0512,37.0923,37.0512,37.0923,21800.0
2012-02-03 15:45:00,63.25,63.28,63.24,63.24,32000.0,37.0982,37.1158,37.0923,37.0923,32000.0
2012-02-03 15:50:00,63.24,63.26,63.18,63.19,53700.0,37.0923,37.104,37.0571,37.063,53700.0
2012-02-03 15:55:00,63.19,63.35,63.19,63.35,151800.0,37.063,37.1568,37.063,37.1568,151800.0
2012-02-06 09:30:00,63.16,63.31,63.03,63.25,152400.0,37.0454,37.1334,36.9691,37.0982,152400.0
2012-02-06 09:35:00,63.23,63.24,63.12,63.17,53000.0,37.0864,37.0923,37.0219,37.0512,53000.0
2012-02-06 09:40:00,63.17,63.21,63.11,63.13,20200.0,37.0512,37.0747,37.016,37.0278,20200.0
2012-02-06 09:45:00,63.12,63.15,63.1,63.12,13800.0,37.0219,37.0395,37.0102,37.0219,13800.0
2012-02-06 09:50:00,63.11,63.21,63.08,63.11,32500.0,37.016,37.0747,36.9984,37.016,32500.0
2012-02-06 09:55:00,63.12,63.12,62.98,62.98,23400.0,37.0219,37.0219,36.9398,36.9398,23400.0
2012-02-06 10:00:00,62.98,63.02,62.95,62.96,26500.0,36.9398,36.9633,36.9222,36.9281,26500.0
2012-02-06 10:05:00,62.96,62.96,62.94,62.94,16800.0,36.9281,36.9281,36.9163,36.9163,16800.0
2012-02-06 10:10:00,62.94,62.94,62.84,62.85,10000.0,36.9163,36.9163,36.8577,36.8635,10000.0
2012-02-06 10:15:00,62.85,62.87,62.78,62.78,18200.0,36.8635,36.8753,36.8225,36.8225,18200.0
2012-02-06 10:20:00,62.79,62.83,62.76,62.83,22200.0,36.8284,36.8518,36.8108,36.8518,22200.0
2012-02-06 10:25:00,62.82,62.87,62.79,62.86,16300.0,36.846,36.8753,36.8284,36.8694,16300.0
2012-02-06 10:30:00,62.86,62.89,62.85,62.88,21800.0,36.8694,36.887,36.8635,36.8811,21800.0
2012-02-06 10:35:00,62.87,62.93,62.87,62.92,10800.0,36.8753,36.9105,36.8753,36.9046,10800.0
2012-02-06 10:40:00,62.91,62.97,62.91,62.97,10800.0,36.8987,36.9339,36.8987,36.9339,10800.0
2012-02-06 10:45:00,62.97,63.14,62.97,63.13,22900.0,36.9339,37.0336,36.9339,37.0278,22900.0
2012-02-06 10:50:00,63.12,63.12,62.99,63.01,11300.0,37.0219,37.0219,36.9457,36.9574,11300.0
2012-02-06 10:55:00,63.0,63.02,62.98,62.99,16500.0,36.9515,36.9633,36.9398,36.9457,16500.0
2012-02-06 11:00:00,62.97,62.99,62.97,62.98,20000.0,36.9339,36.9457,36.9339,36.9398,20000.0
2012-02-06 11:05:00,62.97,63.02,62.97,63.0,18100.0,36.9339,36.9633,36.9339,36.9515,18100.0
2012-02-06 11:10:00,63.0,63.13,63.0,63.11,38800.0,36.9515,37.0278,36.9515,37.016,38800.0
2012-02-06 11:15:00,63.11,63.12,63.1,63.12,21800.0,37.016,37.0219,37.0102,37.0219,21800.0
2012-02-06 11:20:00,63.12,63.14,63.12,63.14,36800.0,37.0219,37.0336,37.0219,37.0336,36800.0
2012-02-06 11:25:00,63.14,63.14,63.1,63.11,18100.0,37.0336,37.0336,37.0102,37.016,18100.0
2012-02-06 11:30:00,63.11,63.11,63.09,63.09,8800.0,37.016,37.016,37.0043,37.0043,8800.0
2012-02-06 11:35:00,63.09,63.11,63.09,63.1,22800.0,37.0043,37.016,37.0043,37.0102,22800.0
2012-02-06 11:40:00,63.09,63.09,63.01,63.04,13500.0,37.0043,37.0043,36.9574,36.975,13500.0
2012-02-06 11:45:00,63.04,63.06,63.04,63.06,22300.0,36.975,36.9867,36.975,36.9867,22300.0
2012-02-06 11:50:00,63.06,63.06,62.99,62.99,35000.0,36.9867,36.9867,36.9457,36.9457,35000.0
2012-02-06 11:55:00,62.99,63.01,62.97,63.01,7500.0,36.9457,36.9574,36.9339,36.9574,7500.0
2012-02-06 12:00:00,63.01,63.06,63.01,63.04,12700.0,36.9574,36.9867,36.9574,36.975,12700.0
2012-02-06 12:05:00,63.04,63.04,63.01,63.01,10800.0,36.975,36.975,36.9574,36.9574,10800.0
2012-02-06 12:10:00,63.01,63.01,63.0,63.01,11400.0,36.9574,36.9574,36.9515,36.9574,11400.0
2012-02-06 12:15:00,63.01,63.02,63.01,63.02,12100.0,36.9574,36.9633,36.9574,36.9633,12100.0
2012-02-06 12:20:00,63.02,63.03,63.01,63.02,21800.0,36.9633,36.9691,36.9574,36.9633,21800.0
2012-02-06 12:25:00,63.03,63.03,62.99,63.0,27800.0,36.9691,36.9691,36.9457,36.9515,27800.0
2012-02-06 12:30:00,63.01,63.07,63.0,63.07,23600.0,36.9574,36.9926,36.9515,36.9926,23600.0
2012-02-06 12:35:00,63.07,63.07,63.05,63.05,5500.0,36.9926,36.9926,36.9809,36.9809,5500.0
2012-02-06 12:40:00,63.05,63.07,63.03,63.03,7400.0,36.9809,36.9926,36.9691,36.9691,7400.0
2012-02-06 12:45:00,63.03,63.05,63.02,63.02,6300.0,36.9691,36.9809,36.9633,36.9633,6300.0
2012-02-06 12:50:00,63.03,63.04,63.03,63.04,5100.0,36.9691,36.975,36.9691,36.975,5100.0
2012-02-06 12:55:00,63.04,63.06,63.03,63.05,3800.0,36.975,36.9867,36.9691,36.9809,3800.0
2012-02-06 13:00:00,63.06,63.07,63.05,63.07,17300.0,36.9867,36.9926,36.9809,36.9926,17300.0
2012-02-06 13:05:00,63.06,63.07,63.02,63.02,59900.0,36.9867,36.9926,36.9633,36.9633,59900.0
2012-02-06 13:10:00,63.02,63.04,63.0,63.01,20500.0,36.9633,36.975,36.9515,36.9574,20500.0
2012-02-06 13:15:00,63.01,63.03,63.01,63.03,7800.0,36.9574,36.9691,36.9574,36.9691,7800.0
2012-02-06 13:20:00,63.02,63.03,62.99,62.99,4400.0,36.9633,36.9691,36.9457,36.9457,4400.0
2012-02-06 13:25:00,62.99,62.99,62.96,62.97,7800.0,36.9457,36.9457,36.9281,36.9339,7800.0
2012-02-06 13:30:00,62.96,63.01,62.95,63.0,30700.0,36.9281,36.9574,36.9222,36.9515,30700.0
2012-02-06 13:35:00,63.01,63.01,62.98,63.01,17100.0,36.9574,36.9574,36.9398,36.9574,17100.0
2012-02-06 13:40:00,63.01,63.01,62.97,62.98,20300.0,36.9574,36.9574,36.9339,36.9398,20300.0
2012-02-06 13:45:00,62.98,62.99,62.96,62.98,35700.0,36.9398,36.9457,36.9281,36.9398,35700.0
2012-02-06 13:50:00,62.99,63.01,62.97,62.99,8600.0,36.9457,36.9574,36.9339,36.9457,8600.0
2012-02-06 13:55:00,62.99,63.01,62.97,63.01,12800.0,36.9457,36.9574,36.9339,36.9574,12800.0
2012-02-06 14:00:00,63.01,63.01,62.97,62.98,11100.0,36.9574,36.9574,36.9339,36.9398,11100.0
2012-02-06 14:05:00,62.98,63.01,62.98,63.0,8500.0,36.9398,36.9574,36.9398,36.9515,8500.0
2012-02-06 14:10:00,63.01,63.02,63.0,63.02,29300.0,36.9574,36.9633,36.9515,36.9633,29300.0
2012-02-06 14:15:00,63.02,63.03,63.01,63.02,13300.0,36.9633,36.9691,36.9574,36.9633,13300.0
2012-02-06 14:20:00,63.01,63.03,63.0,63.02,17900.0,36.9574,36.9691,36.9515,36.9633,17900.0
2012-02-06 14:25:00,63.01,63.02,62.97,62.98,13100.0,36.9574,36.9633,36.9339,36.9398,13100.0
2012-02-06 14:30:00,62.99,63.0,62.98,63.0,7600.0,36.9457,36.9515,36.9398,36.9515,7600.0
2012-02-06 14:35:00,63.0,63.0,62.98,62.99,9600.0,36.9515,36.9515,36.9398,36.9457,9600.0
2012-02-06 14:40:00,63.0,63.0,62.96,62.97,13700.0,36.9515,36.9515,36.9281,36.9339,13700.0
2012-02-06 14:45:00,62.97,62.98,62.93,62.97,16200.0,36.9339,36.9398,36.9105,36.9339,16200.0
2012-02-06 14:50:00,62.97,62.98,62.96,62.98,2300.0,36.9339,36.9398,36.9281,36.9398,2300.0
2012-02-06 14:55:00,62.98,63.03,62.98,62.98,24600.0,36.9398,36.9691,36.9398,36.9398,24600.0
2012-02-06 15:00:00,62.99,63.0,62.98,62.99,6500.0,36.9457,36.9515,36.9398,36.9457,6500.0
2012-02-06 15:05:00,62.99,63.0,62.96,62.96,40400.0,36.9457,36.9515,36.9281,36.9281,40400.0
2012-02-06 15:10:00,62.98,62.99,62.96,62.96,7900.0,36.9398,36.9457,36.9281,36.9281,7900.0
2012-02-06 15:15:00,62.96,62.98,62.94,62.98,17200.0,36.9281,36.9398,36.9163,36.9398,17200.0
2012-02-06 15:20:00,62.97,62.99,62.96,62.97,46400.0,36.9339,36.9457,36.9281,36.9339,46400.0
2012-02-06 15:25:00,62.98,62.99,62.96,62.98,44100.0,36.9398,36.9457,36.9281,36.9398,44100.0
2012-02-06 15:30:00,62.99,63.0,62.98,63.0,20800.0,36.9457,36.9515,36.9398,36.9515,20800.0
2012-02-06 15:35:00,62.99,63.01,62.99,63.01,29900.0,36.9457,36.9574,36.9457,36.9574,29900.0
2012-02-06 15:40:00,63.02,63.08,63.02,63.08,21800.0,36.9633,36.9984,36.9633,36.9984,21800.0
2012-02-06 15:45:00,63.08,63.11,63.07,63.09,27000.0,36.9984,37.016,36.9926,37.0043,27000.0
2012-02-06 15:50:00,63.08,63.09,63.01,63.02,24300.0,36.9984,37.0043,36.9574,36.9633,24300.0
2012-02-06 15:55:00,63.01,63.11,63.01,63.08,77400.0,36.9574,37.016,36.9574,36.9984,77400.0
2012-02-07 09:30:00,63.1,63.13,62.95,63.1,65800.0,37.0102,37.0278,36.9222,37.0102,65800.0
2012-02-07 09:35:00,63.07,63.07,62.89,62.89,40600.0,36.9926,36.9926,36.887,36.887,40600.0
2012-02-07 09:40:00,62.9,63.03,62.9,62.98,11100.0,36.8929,36.9691,36.8929,36.9398,11100.0
2012-02-07 09:45:00,62.98,62.98,62.91,62.93,13800.0,36.9398,36.9398,36.8987,36.9105,13800.0
2012-02-07 09:50:00,62.9,62.95,62.89,62.94,14700.0,36.8929,36.9222,36.887,36.9163,14700.0
2012-02-07 09:55:00,62.94,62.96,62.93,62.94,9200.0,36.9163,36.9281,36.9105,36.9163,9200.0
2012-02-07 10:00:00,62.94,62.94,62.87,62.89,20000.0,36.9163,36.9163,36.8753,36.887,20000.0
2012-02-07 10:05:00,62.87,62.9,62.86,62.87,17100.0,36.8753,36.8929,36.8694,36.8753,17100.0
2012-02-07 10:10:00,62.88,62.94,62.86,62.92,9300.0,36.8811,36.9163,36.8694,36.9046,9300.0
2012-02-07 10:15:00,62.92,62.95,62.92,62.95,40300.0,36.9046,36.9222,36.9046,36.9222,40300.0
2012-02-07 10:20:00,62.95,62.97,62.93,62.94,16900.0,36.9222,36.9339,36.9105,36.9163,16900.0
2012-02-07 10:25:00,62.95,63.01,62.95,63.0,27800.0,36.9222,36.9574,36.9222,36.9515,27800.0
2012-02-07 10:30:00,62.98,63.02,62.98,63.0,18300.0,36.9398,36.9633,36.9398,36.9515,18300.0
2012-02-07 10:35:00,63.0,63.01,62.96,62.97,13200.0,36.9515,36.9574,36.9281,36.9339,13200.0
2012-02-07 10:40:00,62.96,62.98,62.95,62.96,14200.0,36.9281,36.9398,36.9222,36.9281,14200.0
2012-02-07 10:45:00,62.96,63.04,62.96,63.03,30800.0,36.9281,36.975,36.9281,36.9691,30800.0
2012-02-07 10:50:00,63.03,63.06,63.02,63.06,22400.0,36.9691,36.9867,36.9633,36.9867,22400.0
2012-02-07 10:55:00,63.06,63.14,63.06,63.14,34800.0,36.9867,37.0336,36.9867,37.0336,34800.0
2012-02-07 11:00:00,63.14,63.15,63.12,63.14,35000.0,37.0336,37.0395,37.0219,37.0336,35000.0
2012-02-07 11:05:00,63.13,63.13,63.09,63.1,15800.0,37.0278,37.0278,37.0043,37.0102,15800.0
2012-02-07 11:10:00,63.11,63.13,63.1,63.11,11100.0,37.016,37.0278,37.0102,37.016,11100.0
2012-02-07 11:15:00,63.1,63.15,63.09,63.09,10300.0,37.0102,37.0395,37.0043,37.0043,10300.0
2012-02-07 11:20:00,63.08,63.09,63.03,63.09,17100.0,36.9984,37.0043,36.9691,37.0043,17100.0
2012-02-07 11:25:00,63.11,63.16,63.1,63.16,34900.0,37.016,37.0454,37.0102,37.0454,34900.0
2012-02-07 11:30:00,63.17,63.19,63.16,63.19,31000.0,37.0512,37.063,37.0454,37.063,31000.0
2012-02-07 11:35:00,63.18,63.2,63.15,63.15,38800.0,37.0571,37.0688,37.0395,37.0395,38800.0
2012-02-07 11:40:00,63.16,63.17,63.14,63.17,11300.0,37.0454,37.0512,37.0336,37.0512,11300.0
2012-02-07 11:45:00,63.16,63.17,63.15,63.15,19400.0,37.0454,37.0512,37.0395,37.0395,19400.0
2012-02-07 11:50:00,63.16,63.17,63.1,63.1,26800.0,37.0454,37.0512,37.0102,37.0102,26800.0
2012-02-07 11:55:00,63.1,63.1,63.04,63.04,15000.0,37.0102,37.0102,36.975,36.975,15000.0
2012-02-07 12:00:00,63.04,63.08,63.03,63.07,10300.0,36.975,36.9984,36.9691,36.9926,10300.0
2012-02-07 12:05:00,63.07,63.07,63.05,63.06,7800.0,36.9926,36.9926,36.9809,36.9867,7800.0
2012-02-07 12:10:00,63.07,63.1,63.07,63.08,50900.0,36.9926,37.0102,36.9926,36.9984,50900.0
2012-02-07 12:15:00,63.09,63.09,63.08,63.09,18500.0,37.0043,37.0043,36.9984,37.0043,18500.0
2012-02-07 12:20:00,63.09,63.09,63.06,63.07,13600.0,37.0043,37.0043,36.9867,36.9926,13600.0
2012-02-07 12:25:00,63.07,63.07,63.03,63.03,31900.0,36.9926,36.9926,36.9691,36.9691,31900.0
2012-02-07 12:30:00,63.04,63.04,63.01,63.01,3800.0,36.975,36.975,36.9574,36.9574,3800.0
2012-02-07 12:35:00,63.01,63.01,63.01,63.01,2500.0,36.9574,36.9574,36.9574,36.9574,2500.0
2012-02-07 12:40:00,63.01,63.04,63.01,63.04,14700.0,36.9574,36.975,36.9574,36.975,14700.0
2012-02-07 12:45:00,63.04,63.04,63.02,63.03,13100.0,36.975,36.975,36.9633,36.9691,13100.0
2012-02-07 12:50:00,63.03,63.04,63.0,63.0,23700.0,36.9691,36.975,36.9515,36.9515,23700.0
2012-02-07 12:55:00,63.0,63.07,62.99,63.07,15300.0,36.9515,36.9926,36.9457,36.9926,15300.0
2012-02-07 13:00:00,63.08,63.08,63.05,63.08,8900.0,36.9984,36.9984,36.9809,36.9984,8900.0
2012-02-07 13:05:00,63.09,63.11,63.09,63.1,24700.0,37.0043,37.016,37.0043,37.0102,24700.0
2012-02-07 13:10:00,63.1,63.11,63.09,63.1,9400.0,37.0102,37.016,37.0043,37.0102,9400.0
2012-02-07 13:15:00,63.1,63.1,63.03,63.04,54800.0,37.0102,37.0102,36.9691,36.975,54800.0
2012-02-07 13:20:00,63.04,63.04,62.99,63.0,18400.0,36.975,36.975,36.9457,36.9515,18400.0
2012-02-07 13:25:00,63.0,63.04,63.0,63.03,20400.0,36.9515,36.975,36.9515,36.9691,20400.0
2012-02-07 13:30:00,63.02,63.03,63.01,63.03,20100.0,36.9633,36.9691,36.9574,36.9691,20100.0
2012-02-07 13:35:00,63.02,63.03,63.0,63.03,11500.0,36.9633,36.9691,36.9515,36.9691,11500.0
2012-02-07 13:40:00,63.03,63.04,63.02,63.03,33900.0,36.9691,36.975,36.9633,36.9691,33900.0
2012-02-07 13:45:00,63.04,63.05,63.03,63.05,13200.0,36.975,36.9809,36.9691,36.9809,13200.0
2012-02-07 13:50:00,63.05,63.06,63.04,63.06,14100.0,36.9809,36.9867,36.975,36.9867,14100.0
2012-02-07 13:55:00,63.04,63.05,63.01,63.03,9100.0,36.975,36.9809,36.9574,36.9691,9100.0
2012-02-07 14:00:00,63.03,63.04,63.0,63.01,4200.0,36.9691,36.975,36.9515,36.9574,4200.0
2012-02-07 14:05:00,63.0,63.0,62.97,62.97,13500.0,36.9515,36.9515,36.9339,36.9339,13500.0
2012-02-07 14:10:00,62.98,63.0,62.98,62.99,13800.0,36.9398,36.9515,36.9398,36.9457,13800.0
2012-02-07 14:15:00,62.99,63.01,62.98,62.99,22300.0,36.9457,36.9574,36.9398,36.9457,22300.0
2012-02-07 14:20:00,62.99,62.99,62.96,62.97,38100.0,36.9457,36.9457,36.9281,36.9339,38100.0
2012-02-07 14:25:00,62.97,62.98,62.95,62.96,57400.0,36.9339,36.9398,36.9222,36.9281,57400.0
2012-02-07 14:30:00,62.95,62.96,62.94,62.95,23700.0,36.9222,36.9281,36.9163,36.9222,23700.0
2012-02-07 14:35:00,62.95,62.95,62.94,62.95,26200.0,36.9222,36.9222,36.9163,36.9222,26200.0
2012-02-07 14:40:00,62.95,62.95,62.94,62.94,15400.0,36.9222,36.9222,36.9163,36.9163,15400.0
2012-02-07 14:45:00,62.95,62.96,62.94,62.96,23200.0,36.9222,36.9281,36.9163,36.9281,23200.0
2012-02-07 14:50:00,62.95,62.95,62.89,62.89,22500.0,36.9222,36.9222,36.887,36.887,22500.0
2012-02-07 14:55:00,62.9,62.91,62.83,62.84,73100.0,36.8929,36.8987,36.8518,36.8577,73100.0
2012-02-07 15:00:00,62.84,62.88,62.83,62.88,19900.0,36.8577,36.8811,36.8518,36.8811,19900.0
2012-02-07 15:05:00,62.88,62.91,62.86,62.91,34600.0,36.8811,36.8987,36.8694,36.8987,34600.0
2012-02-07 15:10:00,62.91,62.91,62.9,62.9,18600.0,36.8987,36.8987,36.8929,36.8929,18600.0
2012-02-07 15:15:00,62.91,62.95,62.87,62.94,45800.0,36.8987,36.9222,36.8753,36.9163,45800.0
2012-02-07 15:20:00,62.94,62.98,62.93,62.98,39800.0,36.9163,36.9398,36.9105,36.9398,39800.0
2012-02-07 15:25:00,62.98,63.03,62.97,63.0,45900.0,36.9398,36.9691,36.9339,36.9515,45900.0
2012-02-07 15:30:00,63.0,63.03,62.97,63.02,41100.0,36.9515,36.9691,36.9339,36.9633,41100.0
2012-02-07 15:35:00,63.03,63.03,62.98,63.0,48500.0,36.9691,36.9691,36.9398,36.9515,48500.0
2012-02-07 15:40:00,63.0,63.04,63.0,63.04,42500.0,36.9515,36.975,36.9515,36.975,42500.0
2012-02-07 15:45:00,63.05,63.1,62.97,62.99,61900.0,36.9809,37.0102,36.9339,36.9457,61900.0
2012-02-07 15:50:00,63.0,63.02,62.96,62.98,28500.0,36.9515,36.9633,36.9281,36.9398,28500.0
2012-02-07 15:55:00,62.98,63.03,62.98,63.0,27900.0,36.9398,36.9691,36.9398,36.9515,27900.0
2012-02-08 09:30:00,63.07,63.08,62.96,63.0,67800.0,36.9926,36.9984,36.9281,36.9515,67800.0
2012-02-08 09:35:00,63.02,63.02,62.9,62.9,14900.0,36.9633,36.9633,36.8929,36.8929,14900.0
2012-02-08 09:40:00,62.92,63.14,62.91,63.11,15400.0,36.9046,37.0336,36.8987,37.016,15400.0
2012-02-08 09:45:00,63.13,63.22,63.12,63.21,51800.0,37.0278,37.0806,37.0219,37.0747,51800.0
2012-02-08 09:50:00,63.22,63.3,63.21,63.27,39700.0,37.0806,37.1275,37.0747,37.1099,39700.0
2012-02-08 09:55:00,63.29,63.29,63.21,63.21,18400.0,37.1216,37.1216,37.0747,37.0747,18400.0
2012-02-08 10:00:00,63.23,63.26,63.18,63.26,34800.0,37.0864,37.104,37.0571,37.104,34800.0
2012-02-08 10:05:00,63.29,63.3,63.24,63.24,8300.0,37.1216,37.1275,37.0923,37.0923,8300.0
2012-02-08 10:10:00,63.23,63.27,63.21,63.27,13200.0,37.0864,37.1099,37.0747,37.1099,13200.0
2012-02-08 10:15:00,63.28,63.35,63.28,63.33,12900.0,37.1158,37.1568,37.1158,37.1451,12900.0
2012-02-08 10:20:00,63.34,63.34,63.26,63.29,14200.0,37.1509,37.1509,37.104,37.1216,14200.0
2012-02-08 10:25:00,63.28,63.29,63.23,63.23,8700.0,37.1158,37.1216,37.0864,37.0864,8700.0
2012-02-08 10:30:00,63.23,63.29,63.19,63.19,32400.0,37.0864,37.1216,37.063,37.063,32400.0
2012-02-08 10:35:00,63.18,63.25,63.18,63.21,16000.0,37.0571,37.0982,37.0571,37.0747,16000.0
2012-02-08 10:40:00,63.21,63.22,63.1,63.1,19800.0,37.0747,37.0806,37.0102,37.0102,19800.0
2012-02-08 10:45:00,63.09,63.14,63.08,63.14,20600.0,37.0043,37.0336,36.9984,37.0336,20600.0
2012-02-08 10:50:00,63.13,63.15,63.12,63.14,14900.0,37.0278,37.0395,37.0219,37.0336,14900.0
2012-02-08 10:55:00,63.12,63.13,63.1,63.12,15900.0,37.0219,37.0278,37.0102,37.0219,15900.0
2012-02-08 11:00:00,63.13,63.13,62.98,62.99,20800.0,37.0278,37.0278,36.9398,36.9457,20800.0
2012-02-08 11:05:00,62.98,62.99,62.92,62.95,18000.0,36.9398,36.9457,36.9046,36.9222,18000.0
2012-02-08 11:10:00,62.94,62.96,62.91,62.94,58800.0,36.9163,36.9281,36.8987,36.9163,58800.0
2012-02-08 11:15:00,62.95,62.95,62.81,62.81,20100.0,36.9222,36.9222,36.8401,36.8401,20100.0
2012-02-08 11:20:00,62.82,62.83,62.77,62.83,51600.0,36.846,36.8518,36.8166,36.8518,51600.0
2012-02-08 11:25:00,62.82,62.82,62.77,62.8,30900.0,36.846,36.846,36.8166,36.8342,30900.0
2012-02-08 11:30:00,62.79,62.79,62.76,62.76,9300.0,36.8284,36.8284,36.8108,36.8108,9300.0
2012-02-08 11:35:00,62.76,62.77,62.66,62.69,24700.0,36.8108,36.8166,36.7521,36.7697,24700.0
2012-02-08 11:40:00,62.68,62.69,62.64,62.65,12700.0,36.7638,36.7697,36.7404,36.7462,12700.0
2012-02-08 11:45:00,62.66,62.68,62.63,62.68,32600.0,36.7521,36.7638,36.7345,36.7638,32600.0
2012-02-08 11:50:00,62.68,62.71,62.67,62.71,17000.0,36.7638,36.7814,36.758,36.7814,17000.0
2012-02-08 11:55:00,62.71,62.78,62.71,62.76,13200.0,36.7814,36.8225,36.7814,36.8108,13200.0
2012-02-08 12:00:00,62.75,62.77,62.74,62.76,30700.0,36.8049,36.8166,36.799,36.8108,30700.0
2012-02-08 12:05:00,62.76,62.77,62.74,62.75,27700.0,36.8108,36.8166,36.799,36.8049,27700.0
2012-02-08 12:10:00,62.74,62.76,62.72,62.76,6700.0,36.799,36.8108,36.7873,36.8108,6700.0
2012-02-08 12:15:00,62.77,62.77,62.74,62.77,7400.0,36.8166,36.8166,36.799,36.8166,7400.0
2012-02-08 12:20:00,62.78,62.84,62.77,62.83,10900.0,36.8225,36.8577,36.8166,36.8518,10900.0
2012-02-08 12:25:00,62.84,62.91,62.84,62.9,4700.0,36.8577,36.8987,36.8577,36.8929,4700.0
2012-02-08 12:30:00,62.92,62.94,62.92,62.92,9000.0,36.9046,36.9163,36.9046,36.9046,9000.0
2012-02-08 12:35:00,62.91,62.92,62.89,62.91,5900.0,36.8987,36.9046,36.887,36.8987,5900.0
2012-02-08 12:40:00,62.92,62.92,62.9,62.91,20700.0,36.9046,36.9046,36.8929,36.8987,20700.0
2012-02-08 12:45:00,62.91,62.92,62.88,62.9,18500.0,36.8987,36.9046,36.8811,36.8929,18500.0
2012-02-08 12:50:00,62.9,62.91,62.89,62.91,20600.0,36.8929,36.8987,36.887,36.8987,20600.0
2012-02-08 12:55:00,62.91,62.93,62.89,62.93,11500.0,36.8987,36.9105,36.887,36.9105,11500.0
2012-02-08 13:00:00,62.93,62.93,62.91,62.92,15400.0,36.9105,36.9105,36.8987,36.9046,15400.0
2012-02-08 13:05:00,62.93,62.93,62.9,62.9,7500.0,36.9105,36.9105,36.8929,36.8929,7500.0
2012-02-08 13:10:00,62.91,62.91,62.87,62.88,14500.0,36.8987,36.8987,36.8753,36.8811,14500.0
2012-02-08 13:15:00,62.85,62.86,62.81,62.83,18400.0,36.8635,36.8694,36.8401,36.8518,18400.0
2012-02-08 13:20:00,62.83,62.85,62.82,62.82,10000.0,36.8518,36.8635,36.846,36.846,10000.0
2012-02-08 13:25:00,62.83,62.84,62.82,62.82,11500.0,36.8518,36.8577,36.846,36.846,11500.0
2012-02-08 13:30:00,62.82,62.83,62.8,62.8,22700.0,36.846,36.8518,36.8342,36.8342,22700.0
2012-02-08 13:35:00,62.81,62.83,62.81,62.82,9000.0,36.8401,36.8518,36.8401,36.846,9000.0
2012-02-08 13:40:00,62.82,62.82,62.81,62.81,13400.0,36.846,36.846,36.8401,36.8401,13400.0
2012-02-08 13:45:00,62.8,62.8,62.78,62.79,6700.0,36.8342,36.8342,36.8225,36.8284,6700.0
2012-02-08 13:50:00,62.8,62.81,62.79,62.8,16800.0,36.8342,36.8401,36.8284,36.8342,16800.0
2012-02-08 13:55:00,62.79,62.8,62.77,62.77,24900.0,36.8284,36.8342,36.8166,36.8166,24900.0
2012-02-08 14:00:00,62.76,62.78,62.75,62.75,20200.0,36.8108,36.8225,36.8049,36.8049,20200.0
2012-02-08 14:05:00,62.74,62.75,62.72,62.74,14500.0,36.799,36.8049,36.7873,36.799,14500.0
2012-02-08 14:10:00,62.75,62.8,62.75,62.79,16500.0,36.8049,36.8342,36.8049,36.8284,16500.0
2012-02-08 14:15:00,62.8,62.83,62.79,62.82,17800.0,36.8342,36.8518,36.8284,36.846,17800.0
2012-02-08 14:20:00,62.81,62.83,62.8,62.81,19100.0,36.8401,36.8518,36.8342,36.8401,19100.0
2012-02-08 14:25:00,62.81,62.89,62.81,62.83,33600.0,36.8401,36.887,36.8401,36.8518,33600.0
2012-02-08 14:30:00,62.83,62.88,62.82,62.86,12700.0,36.8518,36.8811,36.846,36.8694,12700.0
2012-02-08 14:35:00,62.87,62.91,62.85,62.9,42700.0,36.8753,36.8987,36.8635,36.8929,42700.0
2012-02-08 14:40:00,62.89,62.95,62.89,62.95,24700.0,36.887,36.9222,36.887,36.9222,24700.0
2012-02-08 14:45:00,62.95,63.03,62.94,62.97,58300.0,36.9222,36.9691,36.9163,36.9339,58300.0
2012-02-08 14:50:00,62.97,63.05,62.97,63.04,25400.0,36.9339,36.9809,36.9339,36.975,25400.0
2012-02-08 14:55:00,63.05,63.05,63.03,63.04,29200.0,36.9809,36.9809,36.9691,36.975,29200.0
2012-02-08 15:00:00,63.02,63.05,62.99,63.05,27900.0,36.9633,36.9809,36.9457,36.9809,27900.0
2012-02-08 15:05:00,63.05,63.05,62.98,62.99,27100.0,36.9809,36.9809,36.9398,36.9457,27100.0
2012-02-08 15:10:00,62.98,63.03,62.98,63.0,27100.0,36.9398,36.9691,36.9398,36.9515,27100.0
2012-02-08 15:15:00,63.0,63.0,62.96,62.96,9700.0,36.9515,36.9515,36.9281,36.9281,9700.0
2012-02-08 15:20:00,62.97,62.97,62.92,62.94,9400.0,36.9339,36.9339,36.9046,36.9163,9400.0
2012-02-08 15:25:00,62.94,62.94,62.91,62.93,11100.0,36.9163,36.9163,36.8987,36.9105,11100.0
2012-02-08 15:30:00,62.94,62.94,62.9,62.93,28800.0,36.9163,36.9163,36.8929,36.9105,28800.0
2012-02-08 15:35:00,62.93,62.99,62.93,62.97,51600.0,36.9105,36.9457,36.9105,36.9339,51600.0
2012-02-08 15:40:00,62.97,63.01,62.92,63.01,15100.0,36.9339,36.9574,36.9046,36.9574,15100.0
2012-02-08 15:45:00,63.01,63.05,62.98,63.01,23800.0,36.9574,36.9809,36.9398,36.9574,23800.0
2012-02-08 15:50:00,63.01,63.05,62.98,63.04,27600.0,36.9574,36.9809,36.9398,36.975,27600.0
2012-02-08 15:55:00,63.05,63.1,63.05,63.09,30500.0,36.9809,37.0102,36.9809,37.0043,30500.0
2012-02-09 09:30:00,63.2,63.27,63.0,63.15,55300.0,37.0688,37.1099,36.9515,37.0395,55300.0
2012-02-09 09:35:00,63.18,63.21,62.86,62.87,20700.0,37.0571,37.0747,36.8694,36.8753,20700.0
2012-02-09 09:40:00,62.84,62.85,62.77,62.77,11800.0,36.8577,36.8635,36.8166,36.8166,11800.0
2012-02-09 09:45:00,62.77,62.84,62.68,62.68,37000.0,36.8166,36.8577,36.7638,36.7638,37000.0
2012-02-09 09:50:00,62.67,62.74,62.63,62.71,29700.0,36.758,36.799,36.7345,36.7814,29700.0
2012-02-09 09:55:00,62.72,62.77,62.62,62.62,22600.0,36.7873,36.8166,36.7286,36.7286,22600.0
2012-02-09 10:00:00,62.62,62.63,62.54,62.55,35900.0,36.7286,36.7345,36.6817,36.6876,35900.0
2012-02-09 10:05:00,62.56,62.61,62.5,62.54,20400.0,36.6935,36.7228,36.6583,36.6817,20400.0
2012-02-09 10:10:00,62.54,62.63,62.54,62.63,16600.0,36.6817,36.7345,36.6817,36.7345,16600.0
2012-02-09 10:15:00,62.62,62.66,62.58,62.59,14100.0,36.7286,36.7521,36.7052,36.711,14100.0
2012-02-09 10:20:00,62.58,62.59,62.42,62.44,10200.0,36.7052,36.711,36.6113,36.6231,10200.0
2012-02-09 10:25:00,62.42,62.42,62.27,62.35,34100.0,36.6113,36.6113,36.5234,36.5703,34100.0
2012-02-09 10:30:00,62.34,62.38,62.3,62.34,14500.0,36.5644,36.5879,36.541,36.5644,14500.0
2012-02-09 10:35:00,62.33,62.33,62.27,62.29,5900.0,36.5585,36.5585,36.5234,36.5351,5900.0
2012-02-09 10:40:00,62.31,62.35,62.24,62.27,24600.0,36.5468,36.5703,36.5058,36.5234,24600.0
2012-02-09 10:45:00,62.27,62.47,62.27,62.47,19200.0,36.5234,36.6407,36.5234,36.6407,19200.0
2012-02-09 10:50:00,62.45,62.45,62.42,62.42,9600.0,36.6289,36.6289,36.6113,36.6113,9600.0
2012-02-09 10:55:00,62.42,62.57,62.42,62.54,25800.0,36.6113,36.6993,36.6113,36.6817,25800.0
2012-02-09 11:00:00,62.53,62.54,62.49,62.53,13500.0,36.6759,36.6817,36.6524,36.6759,13500.0
2012-02-09 11:05:00,62.53,62.54,62.48,62.48,11300.0,36.6759,36.6817,36.6465,36.6465,11300.0
2012-02-09 11:10:00,62.48,62.55,62.47,62.55,16300.0,36.6465,36.6876,36.6407,36.6876,16300.0
2012-02-09 11:15:00,62.56,62.57,62.54,62.55,11400.0,36.6935,36.6993,36.6817,36.6876,11400.0
2012-02-09 11:20:00,62.55,62.56,62.52,62.52,17500.0,36.6876,36.6935,36.67,36.67,17500.0
2012-02-09 11:25:00,62.51,62.52,62.49,62.49,5300.0,36.6641,36.67,36.6524,36.6524,5300.0
2012-02-09 11:30:00,62.49,62.53,62.47,62.53,39800.0,36.6524,36.6759,36.6407,36.6759,39800.0
2012-02-09 11:35:00,62.52,62.61,62.48,62.48,30800.0,36.67,36.7228,36.6465,36.6465,30800.0
2012-02-09 11:40:00,62.49,62.49,62.39,62.43,15800.0,36.6524,36.6524,36.5937,36.6172,15800.0
2012-02-09 11:45:00,62.42,62.52,62.41,62.48,10000.0,36.6113,36.67,36.6055,36.6465,10000.0
2012-02-09 11:50:00,62.48,62.57,62.47,62.57,9600.0,36.6465,36.6993,36.6407,36.6993,9600.0
2012-02-09 11:55:00,62.57,62.59,62.54,62.56,7100.0,36.6993,36.711,36.6817,36.6935,7100.0
2012-02-09 12:00:00,62.56,62.66,62.56,62.63,34400.0,36.6935,36.7521,36.6935,36.7345,34400.0
2012-02-09 12:05:00,62.63,62.65,62.6,62.64,6500.0,36.7345,36.7462,36.7169,36.7404,6500.0
2012-02-09 12:10:00,62.65,62.68,62.64,62.67,7200.0,36.7462,36.7638,36.7404,36.758,7200.0
2012-02-09 12:15:00,62.67,62.68,62.63,62.64,7100.0,36.758,36.7638,36.7345,36.7404,7100.0
2012-02-09 12:20:00,62.63,62.65,62.62,62.62,5400.0,36.7345,36.7462,36.7286,36.7286,5400.0
2012-02-09 12:25:00,62.63,62.66,62.63,62.66,20900.0,36.7345,36.7521,36.7345,36.7521,20900.0
2012-02-09 12:30:00,62.66,62.67,62.65,62.66,12300.0,36.7521,36.758,36.7462,36.7521,12300.0
2012-02-09 12:35:00,62.66,62.67,62.66,62.66,15300.0,36.7521,36.758,36.7521,36.7521,15300.0
2012-02-09 12:40:00,62.67,62.72,62.67,62.71,5900.0,36.758,36.7873,36.758,36.7814,5900.0
2012-02-09 12:45:00,62.71,62.81,62.7,62.78,15800.0,36.7814,36.8401,36.7756,36.8225,15800.0
2012-02-09 12:50:00,62.76,62.77,62.74,62.74,12100.0,36.8108,36.8166,36.799,36.799,12100.0
2012-02-09 12:55:00,62.75,62.75,62.68,62.75,11100.0,36.8049,36.8049,36.7638,36.8049,11100.0
2012-02-09 13:00:00,62.77,62.83,62.76,62.81,43000.0,36.8166,36.8518,36.8108,36.8401,43000.0
2012-02-09 13:05:00,62.81,62.83,62.77,62.77,6800.0,36.8401,36.8518,36.8166,36.8166,6800.0
2012-02-09 13:10:00,62.79,62.83,62.79,62.79,2300.0,36.8284,36.8518,36.8284,36.8284,2300.0
2012-02-09 13:15:00,62.82,62.84,62.81,62.84,4300.0,36.846,36.8577,36.8401,36.8577,4300.0
2012-02-09 13:20:00,62.83,62.89,62.83,62.87,10300.0,36.8518,36.887,36.8518,36.8753,10300.0
2012-02-09 13:25:00,62.88,62.92,62.87,62.89,11600.0,36.8811,36.9046,36.8753,36.887,11600.0
2012-02-09 13:30:00,62.89,62.91,62.86,62.86,10200.0,36.887,36.8987,36.8694,36.8694,10200.0
2012-02-09 13:35:00,62.86,62.89,62.82,62.82,9700.0,36.8694,36.887,36.846,36.846,9700.0
2012-02-09 13:40:00,62.82,62.82,62.75,62.75,10400.0,36.846,36.846,36.8049,36.8049,10400.0
2012-02-09 13:45:00,62.74,62.77,62.74,62.75,13100.0,36.799,36.8166,36.799,36.8049,13100.0
2012-02-09 13:50:00,62.75,62.76,62.75,62.76,7000.0,36.8049,36.8108,36.8049,36.8108,7000.0
2012-02-09 13:55:00,62.76,62.79,62.75,62.78,13800.0,36.8108,36.8284,36.8049,36.8225,13800.0
2012-02-09 14:00:00,62.79,62.82,62.77,62.82,6000.0,36.8284,36.846,36.8166,36.846,6000.0
2012-02-09 14:05:00,62.81,62.81,62.76,62.76,13400.0,36.8401,36.8401,36.8108,36.8108,13400.0
2012-02-09 14:10:00,62.76,62.81,62.76,62.8,19400.0,36.8108,36.8401,36.8108,36.8342,19400.0
2012-02-09 14:15:00,62.79,62.83,62.79,62.82,30100.0,36.8284,36.8518,36.8284,36.846,30100.0
2012-02-09 14:20:00,62.81,62.84,62.81,62.83,18300.0,36.8401,36.8577,36.8401,36.8518,18300.0
2012-02-09 14:25:00,62.83,62.85,62.79,62.79,23600.0,36.8518,36.8635,36.8284,36.8284,23600.0
2012-02-09 14:30:00,62.79,62.79,62.75,62.76,19100.0,36.8284,36.8284,36.8049,36.8108,19100.0
2012-02-09 14:35:00,62.76,62.77,62.74,62.77,36100.0,36.8108,36.8166,36.799,36.8166,36100.0
2012-02-09 14:40:00,62.76,62.77,62.73,62.75,4300.0,36.8108,36.8166,36.7932,36.8049,4300.0
2012-02-09 14:45:00,62.75,62.75,62.73,62.75,6100.0,36.8049,36.8049,36.7932,36.8049,6100.0
2012-02-09 14:50:00,62.75,62.77,62.74,62.74,4400.0,36.8049,36.8166,36.799,36.799,4400.0
2012-02-09 14:55:00,62.73,62.73,62.7,62.71,12800.0,36.7932,36.7932,36.7756,36.7814,12800.0
2012-02-09 15:00:00,62.71,62.71,62.68,62.69,10900.0,36.7814,36.7814,36.7638,36.7697,10900.0
2012-02-09 15:05:00,62.69,62.75,62.69,62.71,14400.0,36.7697,36.8049,36.7697,36.7814,14400.0
2012-02-09 15:10:00,62.71,62.73,62.7,62.73,22200.0,36.7814,36.7932,36.7756,36.7932,22200.0
2012-02-09 15:15:00,62.73,62.73,62.67,62.7,37400.0,36.7932,36.7932,36.758,36.7756,37400.0
2012-02-09 15:20:00,62.7,62.7,62.63,62.64,11000.0,36.7756,36.7756,36.7345,36.7404,11000.0
2012-02-09 15:25:00,62.64,62.68,62.64,62.65,14700.0,36.7404,36.7638,36.7404,36.7462,14700.0
2012-02-09 15:30:00,62.65,62.69,62.63,62.68,26800.0,36.7462,36.7697,36.7345,36.7638,26800.0
2012-02-09 15:35:00,62.67,62.67,62.62,62.62,10100.0,36.758,36.758,36.7286,36.7286,10100.0
2012-02-09 15:40:00,62.63,62.64,62.57,62.6,21400.0,36.7345,36.7404,36.6993,36.7169,21400.0
2012-02-09 15:45:00,62.61,62.61,62.55,62.59,22500.0,36.7228,36.7228,36.6876,36.711,22500.0
2012-02-09 15:50:00,62.58,62.6,62.52,62.56,36400.0,36.7052,36.7169,36.67,36.6935,36400.0
2012-02-09 15:55:00,62.57,62.59,62.56,62.58,35300.0,36.6993,36.711,36.6935,36.7052,35300.0
2012-02-10 09:30:00,62.1,62.35,61.9,62.35,89400.0,36.4236,36.5703,36.3063,36.5703,89400.0
2012-02-10 09:35:00,62.3,62.45,62.3,62.35,20300.0,36.541,36.6289,36.541,36.5703,20300.0
2012-02-10 09:40:00,62.36,62.42,62.26,62.31,27500.0,36.5761,36.6113,36.5175,36.5468,27500.0
2012-02-10 09:45:00,62.31,62.38,62.28,62.32,37600.0,36.5468,36.5879,36.5292,36.5527,37600.0
2012-02-10 09:50:00,62.32,62.32,62.18,62.18,34400.0,36.5527,36.5527,36.4706,36.4706,34400.0
2012-02-10 09:55:00,62.19,62.19,62.0,62.07,47500.0,36.4764,36.4764,36.365,36.4061,47500.0
2012-02-10 10:00:00,62.08,62.16,62.01,62.04,38100.0,36.4119,36.4588,36.3709,36.3885,38100.0
2012-02-10 10:05:00,62.04,62.08,62.0,62.03,35800.0,36.3885,36.4119,36.365,36.3826,35800.0
2012-02-10 10:10:00,62.04,62.05,61.94,61.94,22900.0,36.3885,36.3943,36.3298,36.3298,22900.0
2012-02-10 10:15:00,61.94,62.0,61.94,61.98,28200.0,36.3298,36.365,36.3298,36.3533,28200.0
2012-02-10 10:20:00,61.97,61.98,61.89,61.94,27900.0,36.3474,36.3533,36.3005,36.3298,27900.0
2012-02-10 10:25:00,61.94,61.95,61.89,61.91,10500.0,36.3298,36.3357,36.3005,36.3122,10500.0
2012-02-10 10:30:00,61.91,62.0,61.91,61.95,18800.0,36.3122,36.365,36.3122,36.3357,18800.0
2012-02-10 10:35:00,61.94,61.97,61.94,61.97,17700.0,36.3298,36.3474,36.3298,36.3474,17700.0
2012-02-10 10:40:00,61.96,62.0,61.93,61.99,20000.0,36.3415,36.365,36.3239,36.3591,20000.0
2012-02-10 10:45:00,61.98,61.99,61.92,61.94,8500.0,36.3533,36.3591,36.3181,36.3298,8500.0
2012-02-10 10:50:00,61.93,61.94,61.89,61.89,11100.0,36.3239,36.3298,36.3005,36.3005,11100.0
2012-02-10 10:55:00,61.89,61.89,61.84,61.84,18200.0,36.3005,36.3005,36.2711,36.2711,18200.0
2012-02-10 11:00:00,61.84,61.91,61.84,61.86,17200.0,36.2711,36.3122,36.2711,36.2829,17200.0
2012-02-10 11:05:00,61.85,62.0,61.85,62.0,27200.0,36.277,36.365,36.277,36.365,27200.0
2012-02-10 11:10:00,62.01,62.1,62.0,62.1,16800.0,36.3709,36.4236,36.365,36.4236,16800.0
2012-02-10 11:15:00,62.1,62.14,62.05,62.06,12300.0,36.4236,36.4471,36.3943,36.4002,12300.0
2012-02-10 11:20:00,62.06,62.12,62.06,62.12,12100.0,36.4002,36.4354,36.4002,36.4354,12100.0
2012-02-10 11:25:00,62.12,62.12,62.07,62.07,7700.0,36.4354,36.4354,36.4061,36.4061,7700.0
2012-02-10 11:30:00,62.05,62.06,62.03,62.06,10100.0,36.3943,36.4002,36.3826,36.4002,10100.0
2012-02-10 11:35:00,62.05,62.11,62.05,62.1,6900.0,36.3943,36.4295,36.3943,36.4236,6900.0
2012-02-10 11:40:00,62.09,62.12,62.09,62.1,7900.0,36.4178,36.4354,36.4178,36.4236,7900.0
2012-02-10 11:45:00,62.09,62.09,62.08,62.09,7200.0,36.4178,36.4178,36.4119,36.4178,7200.0
2012-02-10 11:50:00,62.09,62.2,62.09,62.2,15500.0,36.4178,36.4823,36.4178,36.4823,15500.0
2012-02-10 11:55:00,62.2,62.2,62.1,62.12,13500.0,36.4823,36.4823,36.4236,36.4354,13500.0
2012-02-10 12:00:00,62.13,62.14,62.12,62.14,5500.0,36.4412,36.4471,36.4354,36.4471,5500.0
2012-02-10 12:05:00,62.15,62.17,62.15,62.16,8800.0,36.453,36.4647,36.453,36.4588,8800.0
2012-02-10 12:10:00,62.17,62.17,62.15,62.17,5900.0,36.4647,36.4647,36.453,36.4647,5900.0
2012-02-10 12:15:00,62.17,62.17,62.15,62.17,5800.0,36.4647,36.4647,36.453,36.4647,5800.0
2012-02-10 12:20:00,62.17,62.19,62.16,62.18,10700.0,36.4647,36.4764,36.4588,36.4706,10700.0
2012-02-10 12:25:00,62.18,62.21,62.18,62.21,6700.0,36.4706,36.4882,36.4706,36.4882,6700.0
2012-02-10 12:30:00,62.2,62.22,62.2,62.22,9400.0,36.4823,36.494,36.4823,36.494,9400.0
2012-02-10 12:35:00,62.22,62.25,62.22,62.25,5000.0,36.494,36.5116,36.494,36.5116,5000.0
2012-02-10 12:40:00,62.26,62.27,62.24,62.25,3700.0,36.5175,36.5234,36.5058,36.5116,3700.0
2012-02-10 12:45:00,62.25,62.26,62.23,62.23,4900.0,36.5116,36.5175,36.4999,36.4999,4900.0
2012-02-10 12:50:00,62.24,62.24,62.21,62.21,10900.0,36.5058,36.5058,36.4882,36.4882,10900.0
2012-02-10 12:55:00,62.21,62.27,62.21,62.26,9600.0,36.4882,36.5234,36.4882,36.5175,9600.0
2012-02-10 13:00:00,62.27,62.29,62.25,62.25,5900.0,36.5234,36.5351,36.5116,36.5116,5900.0
2012-02-10 13:05:00,62.25,62.25,62.22,62.23,16600.0,36.5116,36.5116,36.494,36.4999,16600.0
2012-02-10 13:10:00,62.23,62.24,62.23,62.24,2500.0,36.4999,36.5058,36.4999,36.5058,2500.0
2012-02-10 13:15:00,62.24,62.24,62.19,62.2,10900.0,36.5058,36.5058,36.4764,36.4823,10900.0
2012-02-10 13:20:00,62.18,62.2,62.15,62.2,13300.0,36.4706,36.4823,36.453,36.4823,13300.0
2012-02-10 13:25:00,62.19,62.2,62.15,62.15,1900.0,36.4764,36.4823,36.453,36.453,1900.0
2012-02-10 13:30:00,62.14,62.15,62.07,62.07,7800.0,36.4471,36.453,36.4061,36.4061,7800.0
2012-02-10 13:35:00,62.07,62.08,62.0,62.03,15200.0,36.4061,36.4119,36.365,36.3826,15200.0
2012-02-10 13:40:00,62.04,62.04,62.02,62.03,8500.0,36.3885,36.3885,36.3767,36.3826,8500.0
2012-02-10 13:45:00,62.03,62.09,62.03,62.08,11100.0,36.3826,36.4178,36.3826,36.4119,11100.0
2012-02-10 13:50:00,62.08,62.09,62.01,62.02,25600.0,36.4119,36.4178,36.3709,36.3767,25600.0
2012-02-10 13:55:00,62.02,62.03,61.93,61.93,20200.0,36.3767,36.3826,36.3239,36.3239,20200.0
2012-02-10 14:00:00,61.93,62.04,61.92,62.04,9600.0,36.3239,36.3885,36.3181,36.3885,9600.0
2012-02-10 14:05:00,62.03,62.05,62.01,62.05,36000.0,36.3826,36.3943,36.3709,36.3943,36000.0
2012-02-10 14:10:00,62.06,62.06,62.01,62.01,17500.0,36.4002,36.4002,36.3709,36.3709,17500.0
2012-02-10 14:15:00,62.0,62.04,61.98,62.03,8100.0,36.365,36.3885,36.3533,36.3826,8100.0
2012-02-10 14:20:00,62.03,62.07,61.99,62.0,19900.0,36.3826,36.4061,36.3591,36.365,19900.0
2012-02-10 14:25:00,62.01,62.03,62.01,62.03,8600.0,36.3709,36.3826,36.3709,36.3826,8600.0
2012-02-10 14:30:00,62.04,62.07,62.03,62.07,12200.0,36.3885,36.4061,36.3826,36.4061,12200.0
2012-02-10 14:35:00,62.06,62.06,61.99,62.01,12600.0,36.4002,36.4002,36.3591,36.3709,12600.0
2012-02-10 14:40:00,62.0,62.04,61.98,61.98,22700.0,36.365,36.3885,36.3533,36.3533,22700.0
2012-02-10 14:45:00,62.0,62.01,61.97,61.98,24100.0,36.365,36.3709,36.3474,36.3533,24100.0
2012-02-10 14:50:00,61.98,62.04,61.97,62.04,24900.0,36.3533,36.3885,36.3474,36.3885,24900.0
2012-02-10 14:55:00,62.05,62.06,62.01,62.01,23700.0,36.3943,36.4002,36.3709,36.3709,23700.0
2012-02-10 15:00:00,62.01,62.01,61.92,61.93,27200.0,36.3709,36.3709,36.3181,36.3239,27200.0
2012-02-10 15:05:00,61.92,61.92,61.9,61.91,15900.0,36.3181,36.3181,36.3063,36.3122,15900.0
2012-02-10 15:10:00,61.92,61.96,61.88,61.94,18700.0,36.3181,36.3415,36.2946,36.3298,18700.0
2012-02-10 15:15:00,61.94,61.97,61.91,61.96,12200.0,36.3298,36.3474,36.3122,36.3415,12200.0
2012-02-10 15:20:00,61.97,62.0,61.97,61.98,19400.0,36.3474,36.365,36.3474,36.3533,19400.0
2012-02-10 15:25:00,61.98,61.98,61.96,61.98,10300.0,36.3533,36.3533,36.3415,36.3533,10300.0
2012-02-10 15:30:00,61.99,61.99,61.96,61.97,15000.0,36.3591,36.3591,36.3415,36.3474,15000.0
2012-02-10 15:35:00,61.97,61.98,61.94,61.95,23800.0,36.3474,36.3533,36.3298,36.3357,23800.0
2012-02-10 15:40:00,61.95,61.99,61.93,61.98,59200.0,36.3357,36.3591,36.3239,36.3533,59200.0
2012-02-10 15:45:00,61.98,62.04,61.98,61.99,44400.0,36.3533,36.3885,36.3533,36.3591,44400.0
2012-02-10 15:50:00,61.99,62.01,61.98,61.98,32600.0,36.3591,36.3709,36.3533,36.3533,32600.0
2012-02-10 15:55:00,61.98,62.02,61.97,62.0,148100.0,36.3533,36.3767,36.3474,36.365,148100.0
2012-02-13 09:30:00,62.37,62.82,62.37,62.63,62400.0,36.582,36.846,36.582,36.7345,62400.0
2012-02-13 09:35:00,62.62,62.62,62.5,62.54,14200.0,36.7286,36.7286,36.6583,36.6817,14200.0
2012-02-13 09:40:00,62.53,62.56,62.48,62.53,17300.0,36.6759,36.6935,36.6465,36.6759,17300.0
2012-02-13 09:45:00,62.54,62.61,62.52,62.59,20200.0,36.6817,36.7228,36.67,36.711,20200.0
2012-02-13 09:50:00,62.6,62.63,62.55,62.57,11000.0,36.7169,36.7345,36.6876,36.6993,11000.0
2012-02-13 09:55:00,62.57,62.6,62.57,62.6,48100.0,36.6993,36.7169,36.6993,36.7169,48100.0
2012-02-13 10:00:00,62.6,62.6,62.57,62.58,90700.0,36.7169,36.7169,36.6993,36.7052,90700.0
2012-02-13 10:05:00,62.59,62.64,62.58,62.58,65000.0,36.711,36.7404,36.7052,36.7052,65000.0
2012-02-13 10:10:00,62.58,62.58,62.47,62.47,23400.0,36.7052,36.7052,36.6407,36.6407,23400.0
2012-02-13 10:15:00,62.47,62.47,62.3,62.39,48700.0,36.6407,36.6407,36.541,36.5937,48700.0
2012-02-13 10:20:00,62.38,62.42,62.38,62.38,51600.0,36.5879,36.6113,36.5879,36.5879,51600.0
2012-02-13 10:25:00,62.39,62.54,62.39,62.47,53400.0,36.5937,36.6817,36.5937,36.6407,53400.0
2012-02-13 10:30:00,62.47,62.49,62.4,62.4,21600.0,36.6407,36.6524,36.5996,36.5996,21600.0
2012-02-13 10:35:00,62.4,62.41,62.38,62.38,23000.0,36.5996,36.6055,36.5879,36.5879,23000.0
2012-02-13 10:40:00,62.38,62.42,62.37,62.39,71600.0,36.5879,36.6113,36.582,36.5937,71600.0
2012-02-13 10:45:00,62.4,62.4,62.34,62.34,56000.0,36.5996,36.5996,36.5644,36.5644,56000.0
2012-02-13 10:50:00,62.34,62.43,62.33,62.43,39600.0,36.5644,36.6172,36.5585,36.6172,39600.0
2012-02-13 10:55:00,62.42,62.48,62.42,62.47,10100.0,36.6113,36.6465,36.6113,36.6407,10100.0
2012-02-13 11:00:00,62.47,62.55,62.47,62.52,7000.0,36.6407,36.6876,36.6407,36.67,7000.0
2012-02-13 11:05:00,62.51,62.52,62.45,62.47,12100.0,36.6641,36.67,36.6289,36.6407,12100.0
2012-02-13 11:10:00,62.47,62.47,62.4,62.43,13000.0,36.6407,36.6407,36.5996,36.6172,13000.0
2012-02-13 11:15:00,62.43,62.44,62.4,62.42,13100.0,36.6172,36.6231,36.5996,36.6113,13100.0
2012-02-13 11:20:00,62.43,62.47,62.42,62.46,18200.0,36.6172,36.6407,36.6113,36.6348,18200.0
2012-02-13 11:25:00,62.46,62.51,62.45,62.51,20200.0,36.6348,36.6641,36.6289,36.6641,20200.0
2012-02-13 11:30:00,62.51,62.53,62.49,62.5,3200.0,36.6641,36.6759,36.6524,36.6583,3200.0
2012-02-13 11:35:00,62.49,62.5,62.44,62.46,15300.0,36.6524,36.6583,36.6231,36.6348,15300.0
2012-02-13 11:40:00,62.46,62.55,62.46,62.52,12700.0,36.6348,36.6876,36.6348,36.67,12700.0
2012-02-13 11:45:00,62.53,62.62,62.53,62.61,12600.0,36.6759,36.7286,36.6759,36.7228,12600.0
2012-02-13 11:50:00,62.6,62.6,62.57,62.57,3900.0,36.7169,36.7169,36.6993,36.6993,3900.0
2012-02-13 11:55:00,62.57,62.59,62.57,62.58,15100.0,36.6993,36.711,36.6993,36.7052,15100.0
2012-02-13 12:00:00,62.58,62.61,62.57,62.6,2600.0,36.7052,36.7228,36.6993,36.7169,2600.0
2012-02-13 12:05:00,62.6,62.61,62.58,62.58,5800.0,36.7169,36.7228,36.7052,36.7052,5800.0
2012-02-13 12:10:00,62.58,62.59,62.58,62.59,7500.0,36.7052,36.711,36.7052,36.711,7500.0
2012-02-13 12:15:00,62.58,62.6,62.58,62.58,3500.0,36.7052,36.7169,36.7052,36.7052,3500.0
2012-02-13 12:20:00,62.57,62.57,62.54,62.55,3800.0,36.6993,36.6993,36.6817,36.6876,3800.0
2012-02-13 12:25:00,62.54,62.54,62.5,62.5,7600.0,36.6817,36.6817,36.6583,36.6583,7600.0
2012-02-13 12:30:00,62.49,62.5,62.43,62.5,15200.0,36.6524,36.6583,36.6172,36.6583,15200.0
2012-02-13 12:35:00,62.51,62.52,62.5,62.51,10100.0,36.6641,36.67,36.6583,36.6641,10100.0
2012-02-13 12:40:00,62.5,62.51,62.49,62.5,11500.0,36.6583,36.6641,36.6524,36.6583,11500.0
2012-02-13 12:45:00,62.5,62.52,62.49,62.5,17700.0,36.6583,36.67,36.6524,36.6583,17700.0
2012-02-13 12:50:00,62.5,62.55,62.5,62.51,81300.0,36.6583,36.6876,36.6583,36.6641,81300.0
2012-02-13 12:55:00,62.52,62.55,62.52,62.55,2700.0,36.67,36.6876,36.67,36.6876,2700.0
2012-02-13 13:00:00,62.58,62.62,62.58,62.62,24200.0,36.7052,36.7286,36.7052,36.7286,24200.0
2012-02-13 13:05:00,62.62,62.63,62.6,62.62,33900.0,36.7286,36.7345,36.7169,36.7286,33900.0
2012-02-13 13:10:00,62.63,62.67,62.61,62.61,11100.0,36.7345,36.758,36.7228,36.7228,11100.0
2012-02-13 13:15:00,62.61,62.68,62.61,62.64,17700.0,36.7228,36.7638,36.7228,36.7404,17700.0
2012-02-13 13:20:00,62.64,62.65,62.58,62.59,7500.0,36.7404,36.7462,36.7052,36.711,7500.0
2012-02-13 13:25:00,62.58,62.59,62.57,62.58,16400.0,36.7052,36.711,36.6993,36.7052,16400.0
2012-02-13 13:30:00,62.55,62.64,62.55,62.64,14500.0,36.6876,36.7404,36.6876,36.7404,14500.0
2012-02-13 13:35:00,62.65,62.66,62.64,62.64,8000.0,36.7462,36.7521,36.7404,36.7404,8000.0
2012-02-13 13:40:00,62.64,62.66,62.63,62.65,4400.0,36.7404,36.7521,36.7345,36.7462,4400.0
2012-02-13 13:45:00,62.66,62.69,62.65,62.65,16900.0,36.7521,36.7697,36.7462,36.7462,16900.0
2012-02-13 13:50:00,62.66,62.69,62.65,62.67,9100.0,36.7521,36.7697,36.7462,36.758,9100.0
2012-02-13 13:55:00,62.68,62.69,62.67,62.68,9500.0,36.7638,36.7697,36.758,36.7638,9500.0
2012-02-13 14:00:00,62.67,62.68,62.67,62.67,7300.0,36.758,36.7638,36.758,36.758,7300.0
2012-02-13 14:05:00,62.67,62.68,62.65,62.67,8800.0,36.758,36.7638,36.7462,36.758,8800.0
2012-02-13 14:10:00,62.68,62.73,62.68,62.71,64800.0,36.7638,36.7932,36.7638,36.7814,64800.0
2012-02-13 14:15:00,62.71,62.73,62.7,62.72,13100.0,36.7814,36.7932,36.7756,36.7873,13100.0
2012-02-13 14:20:00,62.73,62.73,62.72,62.73,6200.0,36.7932,36.7932,36.7873,36.7932,6200.0
2012-02-13 14:25:00,62.74,62.75,62.73,62.74,8100.0,36.799,36.8049,36.7932,36.799,8100.0
2012-02-13 14:30:00,62.73,62.77,62.73,62.76,19000.0,36.7932,36.8166,36.7932,36.8108,19000.0
2012-02-13 14:35:00,62.77,62.81,62.7,62.7,24700.0,36.8166,36.8401,36.7756,36.7756,24700.0
2012-02-13 14:40:00,62.69,62.78,62.68,62.75,15800.0,36.7697,36.8225,36.7638,36.8049,15800.0
2012-02-13 14:45:00,62.74,62.76,62.7,62.71,13900.0,36.799,36.8108,36.7756,36.7814,13900.0
2012-02-13 14:50:00,62.71,62.77,62.7,62.76,13500.0,36.7814,36.8166,36.7756,36.8108,13500.0
2012-02-13 14:55:00,62.76,62.76,62.73,62.75,8300.0,36.8108,36.8108,36.7932,36.8049,8300.0
2012-02-13 15:00:00,62.75,62.76,62.73,62.73,13800.0,36.8049,36.8108,36.7932,36.7932,13800.0
2012-02-13 15:05:00,62.73,62.74,62.68,62.74,30600.0,36.7932,36.799,36.7638,36.799,30600.0
2012-02-13 15:10:00,62.73,62.75,62.65,62.68,16000.0,36.7932,36.8049,36.7462,36.7638,16000.0
2012-02-13 15:15:00,62.68,62.72,62.68,62.7,5500.0,36.7638,36.7873,36.7638,36.7756,5500.0
2012-02-13 15:20:00,62.7,62.73,62.68,62.71,13800.0,36.7756,36.7932,36.7638,36.7814,13800.0
2012-02-13 15:25:00,62.73,62.76,62.72,62.76,22300.0,36.7932,36.8108,36.7873,36.8108,22300.0
2012-02-13 15:30:00,62.76,62.78,62.74,62.75,30600.0,36.8108,36.8225,36.799,36.8049,30600.0
2012-02-13 15:35:00,62.75,62.75,62.69,62.72,14900.0,36.8049,36.8049,36.7697,36.7873,14900.0
2012-02-13 15:40:00,62.72,62.73,62.7,62.72,22300.0,36.7873,36.7932,36.7756,36.7873,22300.0
2012-02-13 15:45:00,62.72,62.74,62.66,62.66,32300.0,36.7873,36.799,36.7521,36.7521,32300.0
2012-02-13 15:50:00,62.66,62.68,62.61,62.61,18200.0,36.7521,36.7638,36.7228,36.7228,18200.0
2012-02-13 15:55:00,62.62,62.72,62.61,62.71,77000.0,36.7286,36.7873,36.7228,36.7814,77000.0
2012-02-14 09:30:00,62.66,62.73,62.31,62.34,66100.0,36.7521,36.7932,36.5468,36.5644,66100.0
2012-02-14 09:35:00,62.25,62.3,62.12,62.12,20200.0,36.5116,36.541,36.4354,36.4354,20200.0
2012-02-14 09:40:00,62.13,62.24,62.12,62.24,15500.0,36.4412,36.5058,36.4354,36.5058,15500.0
2012-02-14 09:45:00,62.26,62.4,62.15,62.4,60100.0,36.5175,36.5996,36.453,36.5996,60100.0
2012-02-14 09:50:00,62.4,62.44,62.25,62.26,23300.0,36.5996,36.6231,36.5116,36.5175,23300.0
2012-02-14 09:55:00,62.23,62.28,62.17,62.21,14700.0,36.4999,36.5292,36.4647,36.4882,14700.0
2012-02-14 10:00:00,62.21,62.22,62.14,62.14,16600.0,36.4882,36.494,36.4471,36.4471,16600.0
2012-02-14 10:05:00,62.15,62.22,62.1,62.16,28100.0,36.453,36.494,36.4236,36.4588,28100.0
2012-02-14 10:10:00,62.15,62.16,62.05,62.05,23200.0,36.453,36.4588,36.3943,36.3943,23200.0
2012-02-14 10:15:00,62.06,62.09,62.0,62.09,22700.0,36.4002,36.4178,36.365,36.4178,22700.0
2012-02-14 10:20:00,62.09,62.16,62.09,62.15,11800.0,36.4178,36.4588,36.4178,36.453,11800.0
2012-02-14 10:25:00,62.17,62.17,62.08,62.08,20800.0,36.4647,36.4647,36.4119,36.4119,20800.0
2012-02-14 10:30:00,62.08,62.17,62.07,62.15,15900.0,36.4119,36.4647,36.4061,36.453,15900.0
2012-02-14 10:35:00,62.14,62.17,62.14,62.15,16500.0,36.4471,36.4647,36.4471,36.453,16500.0
2012-02-14 10:40:00,62.16,62.16,62.11,62.13,18100.0,36.4588,36.4588,36.4295,36.4412,18100.0
2012-02-14 10:45:00,62.13,62.13,62.09,62.09,7600.0,36.4412,36.4412,36.4178,36.4178,7600.0
2012-02-14 10:50:00,62.09,62.09,62.05,62.07,14900.0,36.4178,36.4178,36.3943,36.4061,14900.0
2012-02-14 10:55:00,62.07,62.08,62.03,62.03,12400.0,36.4061,36.4119,36.3826,36.3826,12400.0
2012-02-14 11:00:00,62.04,62.05,62.03,62.04,11900.0,36.3885,36.3943,36.3826,36.3885,11900.0
2012-02-14 11:05:00,62.05,62.13,62.03,62.11,14900.0,36.3943,36.4412,36.3826,36.4295,14900.0
2012-02-14 11:10:00,62.11,62.13,62.09,62.1,6100.0,36.4295,36.4412,36.4178,36.4236,6100.0
2012-02-14 11:15:00,62.1,62.11,62.09,62.1,8000.0,36.4236,36.4295,36.4178,36.4236,8000.0
2012-02-14 11:20:00,62.11,62.12,62.08,62.09,10300.0,36.4295,36.4354,36.4119,36.4178,10300.0
2012-02-14 11:25:00,62.08,62.12,62.06,62.12,26100.0,36.4119,36.4354,36.4002,36.4354,26100.0
2012-02-14 11:30:00,62.1,62.15,62.1,62.1,24200.0,36.4236,36.453,36.4236,36.4236,24200.0
2012-02-14 11:35:00,62.1,62.16,62.08,62.16,28800.0,36.4236,36.4588,36.4119,36.4588,28800.0
2012-02-14 11:40:00,62.16,62.17,62.11,62.12,30900.0,36.4588,36.4647,36.4295,36.4354,30900.0
2012-02-14 11:45:00,62.11,62.12,62.09,62.11,15600.0,36.4295,36.4354,36.4178,36.4295,15600.0
2012-02-14 11:50:00,62.12,62.13,62.03,62.04,25600.0,36.4354,36.4412,36.3826,36.3885,25600.0
2012-02-14 11:55:00,62.04,62.07,62.02,62.05,41600.0,36.3885,36.4061,36.3767,36.3943,41600.0
2012-02-14 12:00:00,62.05,62.07,62.04,62.05,28200.0,36.3943,36.4061,36.3885,36.3943,28200.0
2012-02-14 12:05:00,62.06,62.07,62.04,62.07,4100.0,36.4002,36.4061,36.3885,36.4061,4100.0
2012-02-14 12:10:00,62.07,62.1,62.05,62.09,40500.0,36.4061,36.4236,36.3943,36.4178,40500.0
2012-02-14 12:15:00,62.09,62.1,62.07,62.07,7800.0,36.4178,36.4236,36.4061,36.4061,7800.0
2012-02-14 12:20:00,62.08,62.08,62.01,62.01,9500.0,36.4119,36.4119,36.3709,36.3709,9500.0
2012-02-14 12:25:00,62.01,62.02,62.0,62.02,12600.0,36.3709,36.3767,36.365,36.3767,12600.0
2012-02-14 12:30:00,62.02,62.03,62.01,62.01,10400.0,36.3767,36.3826,36.3709,36.3709,10400.0
2012-02-14 12:35:00,62.01,62.02,62.0,62.0,8500.0,36.3709,36.3767,36.365,36.365,8500.0
2012-02-14 12:40:00,62.0,62.01,61.99,62.0,3000.0,36.365,36.3709,36.3591,36.365,3000.0
2012-02-14 12:45:00,61.99,62.03,61.97,62.02,14800.0,36.3591,36.3826,36.3474,36.3767,14800.0
2012-02-14 12:50:00,62.01,62.01,61.93,61.94,11100.0,36.3709,36.3709,36.3239,36.3298,11100.0
2012-02-14 12:55:00,61.94,61.94,61.89,61.92,16500.0,36.3298,36.3298,36.3005,36.3181,16500.0
2012-02-14 13:00:00,61.91,61.91,61.84,61.84,13100.0,36.3122,36.3122,36.2711,36.2711,13100.0
2012-02-14 13:05:00,61.84,61.84,61.75,61.75,16800.0,36.2711,36.2711,36.2184,36.2184,16800.0
2012-02-14 13:10:00,61.76,61.87,61.76,61.87,25500.0,36.2242,36.2887,36.2242,36.2887,25500.0
2012-02-14 13:15:00,61.86,61.86,61.83,61.84,7700.0,36.2829,36.2829,36.2653,36.2711,7700.0
2012-02-14 13:20:00,61.83,61.86,61.83,61.86,8000.0,36.2653,36.2829,36.2653,36.2829,8000.0
2012-02-14 13:25:00,61.86,61.88,61.85,61.85,7000.0,36.2829,36.2946,36.277,36.277,7000.0
2012-02-14 13:30:00,61.85,61.94,61.82,61.86,19900.0,36.277,36.3298,36.2594,36.2829,19900.0
2012-02-14 13:35:00,61.85,61.93,61.83,61.93,17000.0,36.277,36.3239,36.2653,36.3239,17000.0
2012-02-14 13:40:00,61.94,61.96,61.89,61.9,14100.0,36.3298,36.3415,36.3005,36.3063,14100.0
2012-02-14 13:45:00,61.88,61.9,61.86,61.89,15800.0,36.2946,36.3063,36.2829,36.3005,15800.0
2012-02-14 13:50:00,61.89,61.89,61.83,61.84,12800.0,36.3005,36.3005,36.2653,36.2711,12800.0
2012-02-14 13:55:00,61.83,61.91,61.83,61.9,15300.0,36.2653,36.3122,36.2653,36.3063,15300.0
2012-02-14 14:00:00,61.91,61.95,61.91,61.95,6600.0,36.3122,36.3357,36.3122,36.3357,6600.0
2012-02-14 14:05:00,61.95,61.99,61.89,61.89,12900.0,36.3357,36.3591,36.3005,36.3005,12900.0
2012-02-14 14:10:00,61.9,62.0,61.9,61.99,24800.0,36.3063,36.365,36.3063,36.3591,24800.0
2012-02-14 14:15:00,61.99,61.99,61.87,61.9,21100.0,36.3591,36.3591,36.2887,36.3063,21100.0
2012-02-14 14:20:00,61.91,61.91,61.79,61.81,12100.0,36.3122,36.3122,36.2418,36.2536,12100.0
2012-02-14 14:25:00,61.81,61.88,61.81,61.81,17100.0,36.2536,36.2946,36.2536,36.2536,17100.0
2012-02-14 14:30:00,61.81,61.81,61.72,61.78,19200.0,36.2536,36.2536,36.2008,36.236,19200.0
2012-02-14 14:35:00,61.79,61.85,61.79,61.85,6300.0,36.2418,36.277,36.2418,36.277,6300.0
2012-02-14 14:40:00,61.85,61.87,61.8,61.81,10900.0,36.277,36.2887,36.2477,36.2536,10900.0
2012-02-14 14:45:00,61.81,61.88,61.8,61.81,12600.0,36.2536,36.2946,36.2477,36.2536,12600.0
2012-02-14 14:50:00,61.82,61.89,61.82,61.89,21400.0,36.2594,36.3005,36.2594,36.3005,21400.0
2012-02-14 14:55:00,61.89,61.89,61.87,61.88,11800.0,36.3005,36.3005,36.2887,36.2946,11800.0
2012-02-14 15:00:00,61.89,61.94,61.88,61.88,48400.0,36.3005,36.3298,36.2946,36.2946,48400.0
2012-02-14 15:05:00,61.88,61.92,61.88,61.89,32400.0,36.2946,36.3181,36.2946,36.3005,32400.0
2012-02-14 15:10:00,61.89,61.91,61.84,61.84,11200.0,36.3005,36.3122,36.2711,36.2711,11200.0
2012-02-14 15:15:00,61.85,61.85,61.76,61.77,12500.0,36.277,36.277,36.2242,36.2301,12500.0
2012-02-14 15:20:00,61.77,61.77,61.67,61.72,34800.0,36.2301,36.2301,36.1714,36.2008,34800.0
2012-02-14 15:25:00,61.71,61.71,61.67,61.69,21700.0,36.1949,36.1949,36.1714,36.1832,21700.0
2012-02-14 15:30:00,61.68,61.73,61.64,61.73,24900.0,36.1773,36.2066,36.1538,36.2066,24900.0
2012-02-14 15:35:00,61.73,61.81,61.7,61.79,39300.0,36.2066,36.2536,36.189,36.2418,39300.0
2012-02-14 15:40:00,61.79,61.84,61.79,61.83,30300.0,36.2418,36.2711,36.2418,36.2653,30300.0
2012-02-14 15:45:00,61.82,61.99,61.82,61.99,39100.0,36.2594,36.3591,36.2594,36.3591,39100.0
2012-02-14 15:50:00,62.0,62.02,61.91,61.94,61100.0,36.365,36.3767,36.3122,36.3298,61100.0
2012-02-14 15:55:00,61.94,61.97,61.88,61.97,81400.0,36.3298,36.3474,36.2946,36.3474,81400.0
2012-02-15 09:30:00,62.14,62.22,62.05,62.19,39400.0,36.4471,36.494,36.3943,36.4764,39400.0
2012-02-15 09:35:00,62.2,62.2,61.9,62.02,32000.0,36.4823,36.4823,36.3063,36.3767,32000.0
2012-02-15 09:40:00,62.0,62.01,61.82,61.88,14900.0,36.365,36.3709,36.2594,36.2946,14900.0
2012-02-15 09:45:00,61.86,61.86,61.73,61.78,36500.0,36.2829,36.2829,36.2066,36.236,36500.0
2012-02-15 09:50:00,61.8,61.96,61.8,61.89,38100.0,36.2477,36.3415,36.2477,36.3005,38100.0
2012-02-15 09:55:00,61.89,62.01,61.82,61.95,29400.0,36.3005,36.3709,36.2594,36.3357,29400.0
2012-02-15 10:00:00,61.98,62.06,61.92,61.92,31700.0,36.3533,36.4002,36.3181,36.3181,31700.0
2012-02-15 10:05:00,61.93,61.98,61.93,61.95,29600.0,36.3239,36.3533,36.3239,36.3357,29600.0
2012-02-15 10:10:00,61.96,61.96,61.85,61.93,33400.0,36.3415,36.3415,36.277,36.3239,33400.0
2012-02-15 10:15:00,61.91,61.91,61.81,61.81,11600.0,36.3122,36.3122,36.2536,36.2536,11600.0
2012-02-15 10:20:00,61.81,61.86,61.77,61.82,15700.0,36.2536,36.2829,36.2301,36.2594,15700.0
2012-02-15 10:25:00,61.84,61.94,61.83,61.9,20000.0,36.2711,36.3298,36.2653,36.3063,20000.0
2012-02-15 10:30:00,61.91,61.95,61.82,61.82,80500.0,36.3122,36.3357,36.2594,36.2594,80500.0
2012-02-15 10:35:00,61.84,61.86,61.78,61.79,21300.0,36.2711,36.2829,36.236,36.2418,21300.0
2012-02-15 10:40:00,61.78,61.9,61.75,61.9,20000.0,36.236,36.3063,36.2184,36.3063,20000.0
2012-02-15 10:45:00,61.9,62.04,61.88,62.03,12600.0,36.3063,36.3885,36.2946,36.3826,12600.0
2012-02-15 10:50:00,62.02,62.02,61.92,61.92,10600.0,36.3767,36.3767,36.3181,36.3181,10600.0
2012-02-15 10:55:00,61.92,61.94,61.83,61.83,11200.0,36.3181,36.3298,36.2653,36.2653,11200.0
2012-02-15 11:00:00,61.83,61.95,61.81,61.95,23800.0,36.2653,36.3357,36.2536,36.3357,23800.0
2012-02-15 11:05:00,61.95,62.04,61.95,62.02,14500.0,36.3357,36.3885,36.3357,36.3767,14500.0
2012-02-15 11:10:00,62.01,62.01,61.88,61.88,10200.0,36.3709,36.3709,36.2946,36.2946,10200.0
2012-02-15 11:15:00,61.88,62.0,61.87,61.99,29400.0,36.2946,36.365,36.2887,36.3591,29400.0
2012-02-15 11:20:00,62.01,62.05,61.97,61.98,8900.0,36.3709,36.3943,36.3474,36.3533,8900.0
2012-02-15 11:25:00,61.99,62.0,61.98,62.0,17300.0,36.3591,36.365,36.3533,36.365,17300.0
2012-02-15 11:30:00,62.0,62.01,61.97,61.97,14300.0,36.365,36.3709,36.3474,36.3474,14300.0
2012-02-15 11:35:00,61.97,62.07,61.96,62.06,32000.0,36.3474,36.4061,36.3415,36.4002,32000.0
2012-02-15 11:40:00,62.07,62.17,62.06,62.15,9700.0,36.4061,36.4647,36.4002,36.453,9700.0
2012-02-15 11:45:00,62.15,62.15,62.06,62.12,21400.0,36.453,36.453,36.4002,36.4354,21400.0
2012-02-15 11:50:00,62.12,62.14,62.12,62.13,11200.0,36.4354,36.4471,36.4354,36.4412,11200.0
2012-02-15 11:55:00,62.12,62.15,62.1,62.1,5400.0,36.4354,36.453,36.4236,36.4236,5400.0
2012-02-15 12:00:00,62.09,62.1,62.02,62.05,13000.0,36.4178,36.4236,36.3767,36.3943,13000.0
2012-02-15 12:05:00,62.04,62.09,62.04,62.07,23200.0,36.3885,36.4178,36.3885,36.4061,23200.0
2012-02-15 12:10:00,62.06,62.06,61.96,62.0,24700.0,36.4002,36.4002,36.3415,36.365,24700.0
2012-02-15 12:15:00,62.0,62.04,62.0,62.03,15500.0,36.365,36.3885,36.365,36.3826,15500.0
2012-02-15 12:20:00,62.03,62.04,62.01,62.02,10100.0,36.3826,36.3885,36.3709,36.3767,10100.0
2012-02-15 12:25:00,62.02,62.04,62.01,62.01,5900.0,36.3767,36.3885,36.3709,36.3709,5900.0
2012-02-15 12:30:00,62.02,62.02,61.87,61.91,22000.0,36.3767,36.3767,36.2887,36.3122,22000.0
2012-02-15 12:35:00,61.91,61.95,61.91,61.95,3700.0,36.3122,36.3357,36.3122,36.3357,3700.0
2012-02-15 12:40:00,61.94,61.98,61.88,61.88,24600.0,36.3298,36.3533,36.2946,36.2946,24600.0
2012-02-15 12:45:00,61.87,61.91,61.79,61.79,25800.0,36.2887,36.3122,36.2418,36.2418,25800.0
2012-02-15 12:50:00,61.8,61.84,61.76,61.8,25500.0,36.2477,36.2711,36.2242,36.2477,25500.0
2012-02-15 12:55:00,61.81,61.81,61.73,61.79,24000.0,36.2536,36.2536,36.2066,36.2418,24000.0
2012-02-15 13:00:00,61.79,61.79,61.64,61.75,51600.0,36.2418,36.2418,36.1538,36.2184,51600.0
2012-02-15 13:05:00,61.74,61.77,61.73,61.77,20600.0,36.2125,36.2301,36.2066,36.2301,20600.0
2012-02-15 13:10:00,61.76,61.84,61.75,61.83,15600.0,36.2242,36.2711,36.2184,36.2653,15600.0
2012-02-15 13:15:00,61.83,61.84,61.78,61.79,28900.0,36.2653,36.2711,36.236,36.2418,28900.0
2012-02-15 13:20:00,61.78,61.79,61.71,61.75,39900.0,36.236,36.2418,36.1949,36.2184,39900.0
2012-02-15 13:25:00,61.75,61.76,61.69,61.69,34000.0,36.2184,36.2242,36.1832,36.1832,34000.0
2012-02-15 13:30:00,61.7,61.73,61.66,61.66,14500.0,36.189,36.2066,36.1656,36.1656,14500.0
2012-02-15 13:35:00,61.66,61.69,61.64,61.66,9800.0,36.1656,36.1832,36.1538,36.1656,9800.0
2012-02-15 13:40:00,61.66,61.66,61.55,61.56,14500.0,36.1656,36.1656,36.1011,36.1069,14500.0
2012-02-15 13:45:00,61.57,61.58,61.49,61.51,22900.0,36.1128,36.1187,36.0659,36.0776,22900.0
2012-02-15 13:50:00,61.52,61.61,61.52,61.58,22600.0,36.0835,36.1362,36.0835,36.1187,22600.0
2012-02-15 13:55:00,61.57,61.66,61.55,61.65,13200.0,36.1128,36.1656,36.1011,36.1597,13200.0
2012-02-15 14:00:00,61.67,61.69,61.5,61.53,49400.0,36.1714,36.1832,36.0717,36.0893,49400.0
2012-02-15 14:05:00,61.51,61.56,61.49,61.56,37500.0,36.0776,36.1069,36.0659,36.1069,37500.0
2012-02-15 14:10:00,61.56,61.6,61.51,61.52,29900.0,36.1069,36.1304,36.0776,36.0835,29900.0
2012-02-15 14:15:00,61.53,61.58,61.51,61.55,13700.0,36.0893,36.1187,36.0776,36.1011,13700.0
2012-02-15 14:20:00,61.54,61.64,61.54,61.62,6800.0,36.0952,36.1538,36.0952,36.1421,6800.0
2012-02-15 14:25:00,61.62,61.77,61.62,61.77,33000.0,36.1421,36.2301,36.1421,36.2301,33000.0
2012-02-15 14:30:00,61.76,61.76,61.66,61.68,34100.0,36.2242,36.2242,36.1656,36.1773,34100.0
2012-02-15 14:35:00,61.68,61.71,61.65,61.7,13900.0,36.1773,36.1949,36.1597,36.189,13900.0
2012-02-15 14:40:00,61.66,61.72,61.63,61.7,17400.0,36.1656,36.2008,36.148,36.189,17400.0
2012-02-15 14:45:00,61.69,61.75,61.61,61.73,27300.0,36.1832,36.2184,36.1362,36.2066,27300.0
2012-02-15 14:50:00,61.73,61.8,61.65,61.67,22000.0,36.2066,36.2477,36.1597,36.1714,22000.0
2012-02-15 14:55:00,61.68,61.7,61.51,61.53,24900.0,36.1773,36.189,36.0776,36.0893,24900.0
2012-02-15 15:00:00,61.52,61.57,61.44,61.45,30700.0,36.0835,36.1128,36.0365,36.0424,30700.0
2012-02-15 15:05:00,61.45,61.54,61.44,61.51,34100.0,36.0424,36.0952,36.0365,36.0776,34100.0
2012-02-15 15:10:00,61.51,61.59,61.51,61.59,18500.0,36.0776,36.1245,36.0776,36.1245,18500.0
2012-02-15 15:15:00,61.59,61.7,61.57,61.59,20300.0,36.1245,36.189,36.1128,36.1245,20300.0
2012-02-15 15:20:00,61.6,61.64,61.55,61.59,35500.0,36.1304,36.1538,36.1011,36.1245,35500.0
2012-02-15 15:25:00,61.59,61.6,61.53,61.58,21300.0,36.1245,36.1304,36.0893,36.1187,21300.0
2012-02-15 15:30:00,61.58,61.66,61.55,61.56,22700.0,36.1187,36.1656,36.1011,36.1069,22700.0
2012-02-15 15:35:00,61.55,61.66,61.54,61.61,21600.0,36.1011,36.1656,36.0952,36.1362,21600.0
2012-02-15 15:40:00,61.61,61.72,61.6,61.72,37700.0,36.1362,36.2008,36.1304,36.2008,37700.0
2012-02-15 15:45:00,61.72,61.82,61.68,61.68,39200.0,36.2008,36.2594,36.1773,36.1773,39200.0
2012-02-15 15:50:00,61.68,61.73,61.66,61.72,14600.0,36.1773,36.2066,36.1656,36.2008,14600.0
2012-02-15 15:55:00,61.69,61.7,61.59,61.67,63100.0,36.1832,36.189,36.1245,36.1714,63100.0
2012-02-16 09:30:00,61.89,62.1,61.52,62.1,96900.0,36.3005,36.4236,36.0835,36.4236,96900.0
2012-02-16 09:35:00,62.1,62.2,61.94,61.95,82200.0,36.4236,36.4823,36.3298,36.3357,82200.0
2012-02-16 09:40:00,61.97,62.13,61.96,62.13,45200.0,36.3474,36.4412,36.3415,36.4412,45200.0
2012-02-16 09:45:00,62.14,62.29,62.13,62.21,39800.0,36.4471,36.5351,36.4412,36.4882,39800.0
2012-02-16 09:50:00,62.21,62.21,61.9,61.9,51800.0,36.4882,36.4882,36.3063,36.3063,51800.0
2012-02-16 09:55:00,61.9,62.05,61.85,62.03,50700.0,36.3063,36.3943,36.277,36.3826,50700.0
2012-02-16 10:00:00,62.03,62.14,62.01,62.12,30000.0,36.3826,36.4471,36.3709,36.4354,30000.0
2012-02-16 10:05:00,62.12,62.2,62.05,62.06,46800.0,36.4354,36.4823,36.3943,36.4002,46800.0
2012-02-16 10:10:00,62.06,62.18,62.06,62.07,31600.0,36.4002,36.4706,36.4002,36.4061,31600.0
2012-02-16 10:15:00,62.09,62.11,62.05,62.07,37200.0,36.4178,36.4295,36.3943,36.4061,37200.0
2012-02-16 10:20:00,62.06,62.1,62.0,62.08,25300.0,36.4002,36.4236,36.365,36.4119,25300.0
2012-02-16 10:25:00,62.08,62.17,62.08,62.16,19100.0,36.4119,36.4647,36.4119,36.4588,19100.0
2012-02-16 10:30:00,62.17,62.26,62.17,62.26,26700.0,36.4647,36.5175,36.4647,36.5175,26700.0
2012-02-16 10:35:00,62.27,62.3,62.23,62.29,23500.0,36.5234,36.541,36.4999,36.5351,23500.0
2012-02-16 10:40:00,62.29,62.3,62.25,62.29,19300.0,36.5351,36.541,36.5116,36.5351,19300.0
2012-02-16 10:45:00,62.28,62.28,62.24,62.24,18800.0,36.5292,36.5292,36.5058,36.5058,18800.0
2012-02-16 10:50:00,62.26,62.26,62.12,62.13,15100.0,36.5175,36.5175,36.4354,36.4412,15100.0
2012-02-16 10:55:00,62.12,62.13,62.07,62.11,12700.0,36.4354,36.4412,36.4061,36.4295,12700.0
2012-02-16 11:00:00,62.11,62.18,62.11,62.16,19300.0,36.4295,36.4706,36.4295,36.4588,19300.0
2012-02-16 11:05:00,62.15,62.2,62.04,62.04,36000.0,36.453,36.4823,36.3885,36.3885,36000.0
2012-02-16 11:10:00,62.04,62.07,62.03,62.07,16900.0,36.3885,36.4061,36.3826,36.4061,16900.0
2012-02-16 11:15:00,62.09,62.18,62.09,62.14,17800.0,36.4178,36.4706,36.4178,36.4471,17800.0
2012-02-16 11:20:00,62.15,62.23,62.15,62.21,10700.0,36.453,36.4999,36.453,36.4882,10700.0
2012-02-16 11:25:00,62.22,62.23,62.15,62.22,16800.0,36.494,36.4999,36.453,36.494,16800.0
2012-02-16 11:30:00,62.22,62.22,62.13,62.18,36400.0,36.494,36.494,36.4412,36.4706,36400.0
2012-02-16 11:35:00,62.19,62.26,62.15,62.24,48900.0,36.4764,36.5175,36.453,36.5058,48900.0
2012-02-16 11:40:00,62.24,62.24,62.11,62.11,28200.0,36.5058,36.5058,36.4295,36.4295,28200.0
2012-02-16 11:45:00,62.11,62.2,62.1,62.16,29400.0,36.4295,36.4823,36.4236,36.4588,29400.0
2012-02-16 11:50:00,62.17,62.27,62.15,62.24,16000.0,36.4647,36.5234,36.453,36.5058,16000.0
2012-02-16 11:55:00,62.23,62.32,62.21,62.26,43800.0,36.4999,36.5527,36.4882,36.5175,43800.0
2012-02-16 12:00:00,62.25,62.3,62.25,62.28,30300.0,36.5116,36.541,36.5116,36.5292,30300.0
2012-02-16 12:05:00,62.29,62.3,62.23,62.28,44900.0,36.5351,36.541,36.4999,36.5292,44900.0
2012-02-16 12:10:00,62.28,62.28,62.26,62.28,12400.0,36.5292,36.5292,36.5175,36.5292,12400.0
2012-02-16 12:15:00,62.27,62.3,62.26,62.28,20700.0,36.5234,36.541,36.5175,36.5292,20700.0
2012-02-16 12:20:00,62.28,62.36,62.27,62.29,27100.0,36.5292,36.5761,36.5234,36.5351,27100.0
2012-02-16 12:25:00,62.29,62.31,62.24,62.24,17400.0,36.5351,36.5468,36.5058,36.5058,17400.0
2012-02-16 12:30:00,62.25,62.32,62.25,62.3,14300.0,36.5116,36.5527,36.5116,36.541,14300.0
2012-02-16 12:35:00,62.3,62.3,62.26,62.27,17600.0,36.541,36.541,36.5175,36.5234,17600.0
2012-02-16 12:40:00,62.27,62.28,62.21,62.22,66800.0,36.5234,36.5292,36.4882,36.494,66800.0
2012-02-16 12:45:00,62.22,62.23,62.18,62.18,66700.0,36.494,36.4999,36.4706,36.4706,66700.0
2012-02-16 12:50:00,62.18,62.22,62.17,62.21,52500.0,36.4706,36.494,36.4647,36.4882,52500.0
2012-02-16 12:55:00,62.21,62.25,62.21,62.25,11900.0,36.4882,36.5116,36.4882,36.5116,11900.0
2012-02-16 13:00:00,62.26,62.29,62.26,62.29,14400.0,36.5175,36.5351,36.5175,36.5351,14400.0
2012-02-16 13:05:00,62.29,62.29,62.25,62.25,15800.0,36.5351,36.5351,36.5116,36.5116,15800.0
2012-02-16 13:10:00,62.26,62.33,62.25,62.31,47500.0,36.5175,36.5585,36.5116,36.5468,47500.0
2012-02-16 13:15:00,62.31,62.33,62.28,62.28,11700.0,36.5468,36.5585,36.5292,36.5292,11700.0
2012-02-16 13:20:00,62.29,62.3,62.28,62.29,4300.0,36.5351,36.541,36.5292,36.5351,4300.0
2012-02-16 13:25:00,62.29,62.32,62.29,62.31,10800.0,36.5351,36.5527,36.5351,36.5468,10800.0
2012-02-16 13:30:00,62.31,62.31,62.29,62.29,3500.0,36.5468,36.5468,36.5351,36.5351,3500.0
2012-02-16 13:35:00,62.3,62.35,62.29,62.3,30000.0,36.541,36.5703,36.5351,36.541,30000.0
2012-02-16 13:40:00,62.3,62.3,62.24,62.28,10200.0,36.541,36.541,36.5058,36.5292,10200.0
2012-02-16 13:45:00,62.28,62.36,62.28,62.36,13800.0,36.5292,36.5761,36.5292,36.5761,13800.0
2012-02-16 13:50:00,62.36,62.36,62.3,62.31,17100.0,36.5761,36.5761,36.541,36.5468,17100.0
2012-02-16 13:55:00,62.32,62.36,62.31,62.36,12700.0,36.5527,36.5761,36.5468,36.5761,12700.0
2012-02-16 14:00:00,62.35,62.37,62.35,62.35,8100.0,36.5703,36.582,36.5703,36.5703,8100.0
2012-02-16 14:05:00,62.35,62.36,62.33,62.35,8600.0,36.5703,36.5761,36.5585,36.5703,8600.0
2012-02-16 14:10:00,62.36,62.37,62.31,62.35,15500.0,36.5761,36.582,36.5468,36.5703,15500.0
2012-02-16 14:15:00,62.35,62.37,62.34,62.36,6500.0,36.5703,36.582,36.5644,36.5761,6500.0
2012-02-16 14:20:00,62.36,62.37,62.33,62.36,10700.0,36.5761,36.582,36.5585,36.5761,10700.0
2012-02-16 14:25:00,62.36,62.38,62.35,62.37,18500.0,36.5761,36.5879,36.5703,36.582,18500.0
2012-02-16 14:30:00,62.37,62.4,62.37,62.39,18500.0,36.582,36.5996,36.582,36.5937,18500.0
2012-02-16 14:35:00,62.39,62.4,62.31,62.31,25400.0,36.5937,36.5996,36.5468,36.5468,25400.0
2012-02-16 14:40:00,62.3,62.4,62.3,62.38,32600.0,36.541,36.5996,36.541,36.5879,32600.0
2012-02-16 14:45:00,62.38,62.38,62.34,62.37,19900.0,36.5879,36.5879,36.5644,36.582,19900.0
2012-02-16 14:50:00,62.38,62.38,62.32,62.35,25300.0,36.5879,36.5879,36.5527,36.5703,25300.0
2012-02-16 14:55:00,62.36,62.4,62.35,62.4,10200.0,36.5761,36.5996,36.5703,36.5996,10200.0
2012-02-16 15:00:00,62.39,62.41,62.35,62.35,23200.0,36.5937,36.6055,36.5703,36.5703,23200.0
2012-02-16 15:05:00,62.35,62.42,62.35,62.39,15800.0,36.5703,36.6113,36.5703,36.5937,15800.0
2012-02-16 15:10:00,62.39,62.39,62.27,62.33,18000.0,36.5937,36.5937,36.5234,36.5585,18000.0
2012-02-16 15:15:00,62.33,62.38,62.25,62.27,30100.0,36.5585,36.5879,36.5116,36.5234,30100.0
2012-02-16 15:20:00,62.3,62.37,62.3,62.32,30700.0,36.541,36.582,36.541,36.5527,30700.0
2012-02-16 15:25:00,62.3,62.31,62.23,62.26,28900.0,36.541,36.5468,36.4999,36.5175,28900.0
2012-02-16 15:30:00,62.27,62.27,62.21,62.26,30800.0,36.5234,36.5234,36.4882,36.5175,30800.0
2012-02-16 15:35:00,62.25,62.26,62.21,62.26,16900.0,36.5116,36.5175,36.4882,36.5175,16900.0
2012-02-16 15:40:00,62.26,62.3,62.24,62.3,18600.0,36.5175,36.541,36.5058,36.541,18600.0
2012-02-16 15:45:00,62.3,62.32,62.23,62.3,52100.0,36.541,36.5527,36.4999,36.541,52100.0
2012-02-16 15:50:00,62.3,62.31,62.23,62.28,24300.0,36.541,36.5468,36.4999,36.5292,24300.0
2012-02-16 15:55:00,62.29,62.33,62.29,62.32,137200.0,36.5351,36.5585,36.5351,36.5527,137200.0
2012-02-17 09:30:00,62.47,62.5,62.3,62.32,36000.0,36.6407,36.6583,36.541,36.5527,36000.0
2012-02-17 09:35:00,62.3,62.35,62.23,62.34,64300.0,36.541,36.5703,36.4999,36.5644,64300.0
2012-02-17 09:40:00,62.36,62.39,62.32,62.33,7800.0,36.5761,36.5937,36.5527,36.5585,7800.0
2012-02-17 09:45:00,62.33,62.34,62.12,62.18,24600.0,36.5585,36.5644,36.4354,36.4706,24600.0
2012-02-17 09:50:00,62.18,62.29,62.17,62.27,52000.0,36.4706,36.5351,36.4647,36.5234,52000.0
2012-02-17 09:55:00,62.28,62.28,62.17,62.21,39200.0,36.5292,36.5292,36.4647,36.4882,39200.0
2012-02-17 10:00:00,62.17,62.17,61.92,61.96,54400.0,36.4647,36.4647,36.3181,36.3415,54400.0
2012-02-17 10:05:00,61.97,62.09,61.97,62.05,40000.0,36.3474,36.4178,36.3474,36.3943,40000.0
2012-02-17 10:10:00,62.04,62.07,62.03,62.05,20800.0,36.3885,36.4061,36.3826,36.3943,20800.0
2012-02-17 10:15:00,62.05,62.14,62.05,62.14,25000.0,36.3943,36.4471,36.3943,36.4471,25000.0
2012-02-17 10:20:00,62.15,62.15,62.1,62.13,18700.0,36.453,36.453,36.4236,36.4412,18700.0
2012-02-17 10:25:00,62.13,62.17,62.07,62.07,28500.0,36.4412,36.4647,36.4061,36.4061,28500.0
2012-02-17 10:30:00,62.08,62.11,62.05,62.09,25100.0,36.4119,36.4295,36.3943,36.4178,25100.0
2012-02-17 10:35:00,62.08,62.11,62.04,62.04,14300.0,36.4119,36.4295,36.3885,36.3885,14300.0
2012-02-17 10:40:00,62.04,62.1,62.03,62.08,26700.0,36.3885,36.4236,36.3826,36.4119,26700.0
2012-02-17 10:45:00,62.08,62.13,62.08,62.11,14300.0,36.4119,36.4412,36.4119,36.4295,14300.0
2012-02-17 10:50:00,62.1,62.11,62.04,62.04,17600.0,36.4236,36.4295,36.3885,36.3885,17600.0
2012-02-17 10:55:00,62.04,62.05,62.0,62.0,26600.0,36.3885,36.3943,36.365,36.365,26600.0
2012-02-17 11:00:00,62.0,62.01,61.98,62.0,15100.0,36.365,36.3709,36.3533,36.365,15100.0
2012-02-17 11:05:00,62.01,62.06,61.98,61.99,20600.0,36.3709,36.4002,36.3533,36.3591,20600.0
2012-02-17 11:10:00,61.99,62.02,61.99,62.02,11800.0,36.3591,36.3767,36.3591,36.3767,11800.0
2012-02-17 11:15:00,62.02,62.04,62.02,62.03,12500.0,36.3767,36.3885,36.3767,36.3826,12500.0
2012-02-17 11:20:00,62.03,62.05,62.03,62.03,11200.0,36.3826,36.3943,36.3826,36.3826,11200.0
2012-02-17 11:25:00,62.03,62.11,62.02,62.11,15400.0,36.3826,36.4295,36.3767,36.4295,15400.0
2012-02-17 11:30:00,62.11,62.11,62.06,62.11,15700.0,36.4295,36.4295,36.4002,36.4295,15700.0
2012-02-17 11:35:00,62.1,62.13,62.1,62.11,8900.0,36.4236,36.4412,36.4236,36.4295,8900.0
2012-02-17 11:40:00,62.12,62.17,62.11,62.17,5700.0,36.4354,36.4647,36.4295,36.4647,5700.0
2012-02-17 11:45:00,62.18,62.19,62.17,62.17,10000.0,36.4706,36.4764,36.4647,36.4647,10000.0
2012-02-17 11:50:00,62.18,62.18,62.15,62.17,9400.0,36.4706,36.4706,36.453,36.4647,9400.0
2012-02-17 11:55:00,62.18,62.18,62.15,62.16,14000.0,36.4706,36.4706,36.453,36.4588,14000.0
2012-02-17 12:00:00,62.17,62.18,62.15,62.15,11200.0,36.4647,36.4706,36.453,36.453,11200.0
2012-02-17 12:05:00,62.15,62.15,62.12,62.14,8400.0,36.453,36.453,36.4354,36.4471,8400.0
2012-02-17 12:10:00,62.14,62.14,62.13,62.14,4500.0,36.4471,36.4471,36.4412,36.4471,4500.0
2012-02-17 12:15:00,62.14,62.15,62.12,62.13,6400.0,36.4471,36.453,36.4354,36.4412,6400.0
2012-02-17 12:20:00,62.14,62.14,62.11,62.11,5800.0,36.4471,36.4471,36.4295,36.4295,5800.0
2012-02-17 12:25:00,62.1,62.11,62.08,62.1,4100.0,36.4236,36.4295,36.4119,36.4236,4100.0
2012-02-17 12:30:00,62.1,62.13,62.1,62.13,9400.0,36.4236,36.4412,36.4236,36.4412,9400.0
2012-02-17 12:35:00,62.12,62.13,62.12,62.13,2500.0,36.4354,36.4412,36.4354,36.4412,2500.0
2012-02-17 12:40:00,62.13,62.16,62.13,62.16,13100.0,36.4412,36.4588,36.4412,36.4588,13100.0
2012-02-17 12:45:00,62.16,62.17,62.14,62.16,9700.0,36.4588,36.4647,36.4471,36.4588,9700.0
2012-02-17 12:50:00,62.17,62.17,62.16,62.17,3900.0,36.4647,36.4647,36.4588,36.4647,3900.0
2012-02-17 12:55:00,62.17,62.22,62.16,62.22,10800.0,36.4647,36.494,36.4588,36.494,10800.0
2012-02-17 13:00:00,62.22,62.24,62.21,62.24,8900.0,36.494,36.5058,36.4882,36.5058,8900.0
2012-02-17 13:05:00,62.24,62.26,62.23,62.26,10300.0,36.5058,36.5175,36.4999,36.5175,10300.0
2012-02-17 13:10:00,62.25,62.26,62.22,62.23,3500.0,36.5116,36.5175,36.494,36.4999,3500.0
2012-02-17 13:15:00,62.23,62.27,62.22,62.24,15100.0,36.4999,36.5234,36.494,36.5058,15100.0
2012-02-17 13:20:00,62.26,62.27,62.25,62.26,3700.0,36.5175,36.5234,36.5116,36.5175,3700.0
2012-02-17 13:25:00,62.26,62.28,62.26,62.28,11200.0,36.5175,36.5292,36.5175,36.5292,11200.0
2012-02-17 13:30:00,62.29,62.3,62.28,62.29,16200.0,36.5351,36.541,36.5292,36.5351,16200.0
2012-02-17 13:35:00,62.3,62.3,62.28,62.28,61200.0,36.541,36.541,36.5292,36.5292,61200.0
2012-02-17 13:40:00,62.29,62.29,62.25,62.27,6000.0,36.5351,36.5351,36.5116,36.5234,6000.0
2012-02-17 13:45:00,62.27,62.3,62.26,62.3,35700.0,36.5234,36.541,36.5175,36.541,35700.0
2012-02-17 13:50:00,62.29,62.3,62.28,62.29,6500.0,36.5351,36.541,36.5292,36.5351,6500.0
2012-02-17 13:55:00,62.3,62.3,62.29,62.3,17200.0,36.541,36.541,36.5351,36.541,17200.0
2012-02-17 14:00:00,62.3,62.3,62.29,62.29,28100.0,36.541,36.541,36.5351,36.5351,28100.0
2012-02-17 14:05:00,62.29,62.3,62.29,62.3,38500.0,36.5351,36.541,36.5351,36.541,38500.0
2012-02-17 14:10:00,62.3,62.3,62.29,62.3,14800.0,36.541,36.541,36.5351,36.541,14800.0
2012-02-17 14:15:00,62.3,62.3,62.29,62.29,8400.0,36.541,36.541,36.5351,36.5351,8400.0
2012-02-17 14:20:00,62.3,62.31,62.29,62.31,28300.0,36.541,36.5468,36.5351,36.5468,28300.0
2012-02-17 14:25:00,62.33,62.33,62.29,62.29,10600.0,36.5585,36.5585,36.5351,36.5351,10600.0
2012-02-17 14:30:00,62.29,62.35,62.29,62.35,33200.0,36.5351,36.5703,36.5351,36.5703,33200.0
2012-02-17 14:35:00,62.35,62.35,62.33,62.33,5800.0,36.5703,36.5703,36.5585,36.5585,5800.0
2012-02-17 14:40:00,62.34,62.35,62.31,62.32,29600.0,36.5644,36.5703,36.5468,36.5527,29600.0
2012-02-17 14:45:00,62.32,62.36,62.31,62.36,27100.0,36.5527,36.5761,36.5468,36.5761,27100.0
2012-02-17 14:50:00,62.36,62.38,62.35,62.38,16900.0,36.5761,36.5879,36.5703,36.5879,16900.0
2012-02-17 14:55:00,62.38,62.41,62.35,62.41,20800.0,36.5879,36.6055,36.5703,36.6055,20800.0
2012-02-17 15:00:00,62.41,62.42,62.39,62.41,25400.0,36.6055,36.6113,36.5937,36.6055,25400.0
2012-02-17 15:05:00,62.41,62.43,62.4,62.4,28400.0,36.6055,36.6172,36.5996,36.5996,28400.0
2012-02-17 15:10:00,62.4,62.41,62.39,62.4,22000.0,36.5996,36.6055,36.5937,36.5996,22000.0
2012-02-17 15:15:00,62.39,62.41,62.38,62.41,8600.0,36.5937,36.6055,36.5879,36.6055,8600.0
2012-02-17 15:20:00,62.4,62.45,62.4,62.44,39500.0,36.5996,36.6289,36.5996,36.6231,39500.0
2012-02-17 15:25:00,62.44,62.44,62.4,62.42,31900.0,36.6231,36.6231,36.5996,36.6113,31900.0
2012-02-17 15:30:00,62.43,62.44,62.42,62.42,19900.0,36.6172,36.6231,36.6113,36.6113,19900.0
2012-02-17 15:35:00,62.42,62.46,62.39,62.43,26800.0,36.6113,36.6348,36.5937,36.6172,26800.0
2012-02-17 15:40:00,62.43,62.44,62.36,62.38,20000.0,36.6172,36.6231,36.5761,36.5879,20000.0
2012-02-17 15:45:00,62.38,62.39,62.34,62.34,28300.0,36.5879,36.5937,36.5644,36.5644,28300.0
2012-02-17 15:50:00,62.33,62.36,62.28,62.32,46500.0,36.5585,36.5761,36.5292,36.5527,46500.0
2012-02-17 15:55:00,62.32,62.35,62.27,62.34,80000.0,36.5527,36.5703,36.5234,36.5644,80000.0
2012-02-21 09:30:00,62.48,62.55,62.1,62.1,156200.0,36.6465,36.6876,36.4236,36.4236,156200.0
2012-02-21 09:35:00,62.1,62.13,61.8,61.82,69900.0,36.4236,36.4412,36.2477,36.2594,69900.0
2012-02-21 09:40:00,61.81,61.99,61.76,61.89,66500.0,36.2536,36.3591,36.2242,36.3005,66500.0
2012-02-21 09:45:00,61.9,62.01,61.78,61.78,99700.0,36.3063,36.3709,36.236,36.236,99700.0
2012-02-21 09:50:00,61.76,61.84,61.66,61.67,27900.0,36.2242,36.2711,36.1656,36.1714,27900.0
2012-02-21 09:55:00,61.67,61.67,61.55,61.55,43500.0,36.1714,36.1714,36.1011,36.1011,43500.0
2012-02-21 10:00:00,61.55,61.67,61.54,61.67,103700.0,36.1011,36.1714,36.0952,36.1714,103700.0
2012-02-21 10:05:00,61.68,61.7,61.59,61.67,76100.0,36.1773,36.189,36.1245,36.1714,76100.0
2012-02-21 10:10:00,61.67,61.78,61.66,61.77,39500.0,36.1714,36.236,36.1656,36.2301,39500.0
2012-02-21 10:15:00,61.76,61.8,61.69,61.74,50300.0,36.2242,36.2477,36.1832,36.2125,50300.0
2012-02-21 10:20:00,61.75,61.76,61.67,61.72,33200.0,36.2184,36.2242,36.1714,36.2008,33200.0
2012-02-21 10:25:00,61.72,61.81,61.72,61.81,32300.0,36.2008,36.2536,36.2008,36.2536,32300.0
2012-02-21 10:30:00,61.81,61.85,61.8,61.8,26900.0,36.2536,36.277,36.2477,36.2477,26900.0
2012-02-21 10:35:00,61.81,61.82,61.72,61.75,41400.0,36.2536,36.2594,36.2008,36.2184,41400.0
2012-02-21 10:40:00,61.75,61.85,61.72,61.83,42200.0,36.2184,36.277,36.2008,36.2653,42200.0
2012-02-21 10:45:00,61.83,61.88,61.82,61.88,29800.0,36.2653,36.2946,36.2594,36.2946,29800.0
2012-02-21 10:50:00,61.88,61.9,61.8,61.81,26200.0,36.2946,36.3063,36.2477,36.2536,26200.0
2012-02-21 10:55:00,61.81,61.81,61.72,61.72,20500.0,36.2536,36.2536,36.2008,36.2008,20500.0
2012-02-21 11:00:00,61.74,61.75,61.7,61.72,15600.0,36.2125,36.2184,36.189,36.2008,15600.0
2012-02-21 11:05:00,61.72,61.72,61.62,61.62,18400.0,36.2008,36.2008,36.1421,36.1421,18400.0
2012-02-21 11:10:00,61.63,61.63,61.58,61.58,39600.0,36.148,36.148,36.1187,36.1187,39600.0
2012-02-21 11:15:00,61.58,61.58,61.53,61.56,20200.0,36.1187,36.1187,36.0893,36.1069,20200.0
2012-02-21 11:20:00,61.55,61.64,61.55,61.58,48800.0,36.1011,36.1538,36.1011,36.1187,48800.0
2012-02-21 11:25:00,61.57,61.57,61.53,61.54,20100.0,36.1128,36.1128,36.0893,36.0952,20100.0
2012-02-21 11:30:00,61.53,61.54,61.5,61.51,24100.0,36.0893,36.0952,36.0717,36.0776,24100.0
2012-02-21 11:35:00,61.51,61.51,61.38,61.39,43100.0,36.0776,36.0776,36.0013,36.0072,43100.0
2012-02-21 11:40:00,61.4,61.41,61.35,61.35,21800.0,36.0131,36.0189,35.9837,35.9837,21800.0
2012-02-21 11:45:00,61.36,61.42,61.36,61.41,23400.0,35.9896,36.0248,35.9896,36.0189,23400.0
2012-02-21 11:50:00,61.41,61.47,61.37,61.38,27800.0,36.0189,36.0541,35.9955,36.0013,27800.0
2012-02-21 11:55:00,61.38,61.38,61.34,61.36,22400.0,36.0013,36.0013,35.9779,35.9896,22400.0
2012-02-21 12:00:00,61.36,61.45,61.33,61.44,22100.0,35.9896,36.0424,35.972,36.0365,22100.0
2012-02-21 12:05:00,61.45,61.46,61.43,61.45,16400.0,36.0424,36.0483,36.0307,36.0424,16400.0
2012-02-21 12:10:00,61.46,61.51,61.46,61.51,19300.0,36.0483,36.0776,36.0483,36.0776,19300.0
2012-02-21 12:15:00,61.51,61.51,61.4,61.41,11600.0,36.0776,36.0776,36.0131,36.0189,11600.0
2012-02-21 12:20:00,61.41,61.47,61.38,61.47,57900.0,36.0189,36.0541,36.0013,36.0541,57900.0
2012-02-21 12:25:00,61.47,61.51,61.46,61.49,21900.0,36.0541,36.0776,36.0483,36.0659,21900.0
2012-02-21 12:30:00,61.49,61.52,61.49,61.52,10500.0,36.0659,36.0835,36.0659,36.0835,10500.0
2012-02-21 12:35:00,61.52,61.53,61.5,61.5,51700.0,36.0835,36.0893,36.0717,36.0717,51700.0
2012-02-21 12:40:00,61.49,61.52,61.49,61.5,15200.0,36.0659,36.0835,36.0659,36.0717,15200.0
2012-02-21 12:45:00,61.5,61.5,61.44,61.46,21200.0,36.0717,36.0717,36.0365,36.0483,21200.0
2012-02-21 12:50:00,61.46,61.5,61.44,61.48,22100.0,36.0483,36.0717,36.0365,36.06,22100.0
2012-02-21 12:55:00,61.48,61.55,61.48,61.52,20700.0,36.06,36.1011,36.06,36.0835,20700.0
2012-02-21 13:00:00,61.53,61.56,61.52,61.56,16700.0,36.0893,36.1069,36.0835,36.1069,16700.0
2012-02-21 13:05:00,61.55,61.6,61.55,61.58,10400.0,36.1011,36.1304,36.1011,36.1187,10400.0
2012-02-21 13:10:00,61.59,61.6,61.51,61.51,9700.0,36.1245,36.1304,36.0776,36.0776,9700.0
2012-02-21 13:15:00,61.52,61.52,61.46,61.48,6900.0,36.0835,36.0835,36.0483,36.06,6900.0
2012-02-21 13:20:00,61.48,61.51,61.47,61.5,13400.0,36.06,36.0776,36.0541,36.0717,13400.0
2012-02-21 13:25:00,61.5,61.51,61.44,61.44,8500.0,36.0717,36.0776,36.0365,36.0365,8500.0
2012-02-21 13:30:00,61.43,61.47,61.42,61.47,16900.0,36.0307,36.0541,36.0248,36.0541,16900.0
2012-02-21 13:35:00,61.49,61.49,61.44,61.44,8600.0,36.0659,36.0659,36.0365,36.0365,8600.0
2012-02-21 13:40:00,61.42,61.42,61.35,61.35,24100.0,36.0248,36.0248,35.9837,35.9837,24100.0
2012-02-21 13:45:00,61.36,61.41,61.36,61.39,23500.0,35.9896,36.0189,35.9896,36.0072,23500.0
2012-02-21 13:50:00,61.4,61.46,61.39,61.45,10400.0,36.0131,36.0483,36.0072,36.0424,10400.0
2012-02-21 13:55:00,61.45,61.45,61.37,61.41,13900.0,36.0424,36.0424,35.9955,36.0189,13900.0
2012-02-21 14:00:00,61.42,61.47,61.42,61.47,20100.0,36.0248,36.0541,36.0248,36.0541,20100.0
2012-02-21 14:05:00,61.47,61.5,61.47,61.47,17600.0,36.0541,36.0717,36.0541,36.0541,17600.0
2012-02-21 14:10:00,61.47,61.48,61.37,61.39,46600.0,36.0541,36.06,35.9955,36.0072,46600.0
2012-02-21 14:15:00,61.4,61.4,61.35,61.4,13900.0,36.0131,36.0131,35.9837,36.0131,13900.0
2012-02-21 14:20:00,61.4,61.41,61.36,61.37,15800.0,36.0131,36.0189,35.9896,35.9955,15800.0
2012-02-21 14:25:00,61.38,61.38,61.35,61.36,7400.0,36.0013,36.0013,35.9837,35.9896,7400.0
2012-02-21 14:30:00,61.36,61.38,61.32,61.35,38600.0,35.9896,36.0013,35.9662,35.9837,38600.0
2012-02-21 14:35:00,61.35,61.35,61.25,61.3,39700.0,35.9837,35.9837,35.9251,35.9544,39700.0
2012-02-21 14:40:00,61.3,61.3,61.19,61.23,29900.0,35.9544,35.9544,35.8899,35.9134,29900.0
2012-02-21 14:45:00,61.22,61.33,61.22,61.32,12100.0,35.9075,35.972,35.9075,35.9662,12100.0
2012-02-21 14:50:00,61.31,61.33,61.23,61.23,24900.0,35.9603,35.972,35.9134,35.9134,24900.0
2012-02-21 14:55:00,61.2,61.2,61.14,61.19,26100.0,35.8958,35.8958,35.8606,35.8899,26100.0
2012-02-21 15:00:00,61.2,61.21,61.15,61.19,16800.0,35.8958,35.9016,35.8664,35.8899,16800.0
2012-02-21 15:05:00,61.19,61.23,61.18,61.22,52200.0,35.8899,35.9134,35.884,35.9075,52200.0
2012-02-21 15:10:00,61.22,61.23,61.18,61.22,18400.0,35.9075,35.9134,35.884,35.9075,18400.0
2012-02-21 15:15:00,61.22,61.27,61.2,61.27,52300.0,35.9075,35.9368,35.8958,35.9368,52300.0
2012-02-21 15:20:00,61.27,61.34,61.26,61.31,22900.0,35.9368,35.9779,35.931,35.9603,22900.0
2012-02-21 15:25:00,61.32,61.32,61.19,61.3,32700.0,35.9662,35.9662,35.8899,35.9544,32700.0
2012-02-21 15:30:00,61.29,61.33,61.24,61.26,41500.0,35.9486,35.972,35.9192,35.931,41500.0
2012-02-21 15:35:00,61.26,61.35,61.21,61.34,59100.0,35.931,35.9837,35.9016,35.9779,59100.0
2012-02-21 15:40:00,61.33,61.42,61.29,61.36,66100.0,35.972,36.0248,35.9486,35.9896,66100.0
2012-02-21 15:45:00,61.37,61.43,61.37,61.41,60800.0,35.9955,36.0307,35.9955,36.0189,60800.0
2012-02-21 15:50:00,61.41,61.42,61.34,61.39,91800.0,36.0189,36.0248,35.9779,36.0072,91800.0
2012-02-21 15:55:00,61.39,61.39,61.29,61.37,143700.0,36.0072,36.0072,35.9486,35.9955,143700.0
2012-02-22 09:30:00,61.34,61.58,61.27,61.51,71600.0,35.9779,36.1187,35.9368,36.0776,71600.0
2012-02-22 09:35:00,61.48,61.59,61.41,61.41,28300.0,36.06,36.1245,36.0189,36.0189,28300.0
2012-02-22 09:40:00,61.4,61.45,61.34,61.42,10600.0,36.0131,36.0424,35.9779,36.0248,10600.0
2012-02-22 09:45:00,61.41,61.47,61.27,61.27,54600.0,36.0189,36.0541,35.9368,35.9368,54600.0
2012-02-22 09:50:00,61.24,61.3,61.14,61.18,70900.0,35.9192,35.9544,35.8606,35.884,70900.0
2012-02-22 09:55:00,61.17,61.18,61.08,61.12,18400.0,35.8782,35.884,35.8254,35.8488,18400.0
2012-02-22 10:00:00,61.1,61.19,61.04,61.16,88500.0,35.8371,35.8899,35.8019,35.8723,88500.0
2012-02-22 10:05:00,61.15,61.25,61.13,61.17,53400.0,35.8664,35.9251,35.8547,35.8782,53400.0
2012-02-22 10:10:00,61.18,61.27,61.18,61.2,30600.0,35.884,35.9368,35.884,35.8958,30600.0
2012-02-22 10:15:00,61.18,61.28,61.18,61.21,35800.0,35.884,35.9427,35.884,35.9016,35800.0
2012-02-22 10:20:00,61.19,61.22,61.14,61.15,28800.0,35.8899,35.9075,35.8606,35.8664,28800.0
2012-02-22 10:25:00,61.15,61.16,61.11,61.15,17100.0,35.8664,35.8723,35.843,35.8664,17100.0
2012-02-22 10:30:00,61.15,61.16,61.08,61.1,15900.0,35.8664,35.8723,35.8254,35.8371,15900.0
2012-02-22 10:35:00,61.12,61.12,60.98,61.0,86300.0,35.8488,35.8488,35.7667,35.7785,86300.0
2012-02-22 10:40:00,61.0,61.11,61.0,61.03,37700.0,35.7785,35.843,35.7785,35.7961,37700.0
2012-02-22 10:45:00,61.02,61.12,61.02,61.11,21100.0,35.7902,35.8488,35.7902,35.843,21100.0
2012-02-22 10:50:00,61.11,61.17,61.11,61.14,15700.0,35.843,35.8782,35.843,35.8606,15700.0
2012-02-22 10:55:00,61.14,61.14,61.05,61.07,31800.0,35.8606,35.8606,35.8078,35.8195,31800.0
2012-02-22 11:00:00,61.08,61.11,61.04,61.08,30100.0,35.8254,35.843,35.8019,35.8254,30100.0
2012-02-22 11:05:00,61.1,61.1,61.01,61.04,19200.0,35.8371,35.8371,35.7843,35.8019,19200.0
2012-02-22 11:10:00,61.03,61.04,60.95,60.98,31400.0,35.7961,35.8019,35.7491,35.7667,31400.0
2012-02-22 11:15:00,60.99,61.02,60.97,60.99,13900.0,35.7726,35.7902,35.7609,35.7726,13900.0
2012-02-22 11:20:00,60.99,61.06,60.99,61.05,29200.0,35.7726,35.8137,35.7726,35.8078,29200.0
2012-02-22 11:25:00,61.03,61.03,60.98,60.99,11500.0,35.7961,35.7961,35.7667,35.7726,11500.0
2012-02-22 11:30:00,60.99,60.99,60.96,60.98,12600.0,35.7726,35.7726,35.755,35.7667,12600.0
2012-02-22 11:35:00,60.97,60.98,60.91,60.95,17700.0,35.7609,35.7667,35.7257,35.7491,17700.0
2012-02-22 11:40:00,60.95,60.96,60.84,60.89,40500.0,35.7491,35.755,35.6846,35.7139,40500.0
2012-02-22 11:45:00,60.89,60.89,60.83,60.88,16300.0,35.7139,35.7139,35.6788,35.7081,16300.0
2012-02-22 11:50:00,60.87,60.96,60.85,60.9,25600.0,35.7022,35.755,35.6905,35.7198,25600.0
2012-02-22 11:55:00,60.9,60.9,60.78,60.83,31300.0,35.7198,35.7198,35.6494,35.6788,31300.0
2012-02-22 12:00:00,60.83,60.87,60.81,60.87,27800.0,35.6788,35.7022,35.667,35.7022,27800.0
2012-02-22 12:05:00,60.86,60.87,60.82,60.85,15400.0,35.6963,35.7022,35.6729,35.6905,15400.0
2012-02-22 12:10:00,60.86,60.89,60.8,60.82,14900.0,35.6963,35.7139,35.6612,35.6729,14900.0
2012-02-22 12:15:00,60.83,60.86,60.81,60.86,12300.0,35.6788,35.6963,35.667,35.6963,12300.0
2012-02-22 12:20:00,60.85,60.9,60.85,60.85,13300.0,35.6905,35.7198,35.6905,35.6905,13300.0
2012-02-22 12:25:00,60.85,60.88,60.85,60.85,6400.0,35.6905,35.7081,35.6905,35.6905,6400.0
2012-02-22 12:30:00,60.85,60.9,60.84,60.87,11500.0,35.6905,35.7198,35.6846,35.7022,11500.0
2012-02-22 12:35:00,60.86,60.95,60.86,60.95,9000.0,35.6963,35.7491,35.6963,35.7491,9000.0
2012-02-22 12:40:00,60.98,60.98,60.89,60.89,13600.0,35.7667,35.7667,35.7139,35.7139,13600.0
2012-02-22 12:45:00,60.9,60.93,60.88,60.89,24200.0,35.7198,35.7374,35.7081,35.7139,24200.0
2012-02-22 12:50:00,60.87,60.88,60.82,60.84,22500.0,35.7022,35.7081,35.6729,35.6846,22500.0
2012-02-22 12:55:00,60.83,60.9,60.83,60.9,17200.0,35.6788,35.7198,35.6788,35.7198,17200.0
2012-02-22 13:00:00,60.89,60.95,60.88,60.95,19100.0,35.7139,35.7491,35.7081,35.7491,19100.0
2012-02-22 13:05:00,60.93,61.01,60.93,60.95,22200.0,35.7374,35.7843,35.7374,35.7491,22200.0
2012-02-22 13:10:00,60.95,60.96,60.94,60.94,13000.0,35.7491,35.755,35.7433,35.7433,13000.0
2012-02-22 13:15:00,60.95,60.95,60.91,60.91,14700.0,35.7491,35.7491,35.7257,35.7257,14700.0
2012-02-22 13:20:00,60.9,60.93,60.89,60.91,7400.0,35.7198,35.7374,35.7139,35.7257,7400.0
2012-02-22 13:25:00,60.91,60.99,60.9,60.9,30000.0,35.7257,35.7726,35.7198,35.7198,30000.0
2012-02-22 13:30:00,60.91,60.94,60.88,60.94,14200.0,35.7257,35.7433,35.7081,35.7433,14200.0
2012-02-22 13:35:00,60.94,60.94,60.92,60.92,5000.0,35.7433,35.7433,35.7315,35.7315,5000.0
2012-02-22 13:40:00,60.92,60.92,60.9,60.9,11500.0,35.7315,35.7315,35.7198,35.7198,11500.0
2012-02-22 13:45:00,60.89,60.9,60.87,60.9,7100.0,35.7139,35.7198,35.7022,35.7198,7100.0
2012-02-22 13:50:00,60.89,60.99,60.89,60.98,21300.0,35.7139,35.7726,35.7139,35.7667,21300.0
2012-02-22 13:55:00,60.97,60.97,60.9,60.9,22600.0,35.7609,35.7609,35.7198,35.7198,22600.0
2012-02-22 14:00:00,60.9,60.9,60.88,60.88,10900.0,35.7198,35.7198,35.7081,35.7081,10900.0
2012-02-22 14:05:00,60.87,60.93,60.85,60.85,39100.0,35.7022,35.7374,35.6905,35.6905,39100.0
2012-02-22 14:10:00,60.84,60.85,60.81,60.81,9200.0,35.6846,35.6905,35.667,35.667,9200.0
2012-02-22 14:15:00,60.81,60.88,60.81,60.84,17700.0,35.667,35.7081,35.667,35.6846,17700.0
2012-02-22 14:20:00,60.84,60.89,60.83,60.88,26700.0,35.6846,35.7139,35.6788,35.7081,26700.0
2012-02-22 14:25:00,60.88,60.9,60.87,60.89,37400.0,35.7081,35.7198,35.7022,35.7139,37400.0
2012-02-22 14:30:00,60.9,60.93,60.9,60.92,17400.0,35.7198,35.7374,35.7198,35.7315,17400.0
2012-02-22 14:35:00,60.91,60.93,60.89,60.91,21500.0,35.7257,35.7374,35.7139,35.7257,21500.0
2012-02-22 14:40:00,60.91,60.92,60.89,60.91,16800.0,35.7257,35.7315,35.7139,35.7257,16800.0
2012-02-22 14:45:00,60.91,60.92,60.88,60.88,21300.0,35.7257,35.7315,35.7081,35.7081,21300.0
2012-02-22 14:50:00,60.88,60.89,60.85,60.86,16200.0,35.7081,35.7139,35.6905,35.6963,16200.0
2012-02-22 14:55:00,60.86,60.86,60.82,60.82,7700.0,35.6963,35.6963,35.6729,35.6729,7700.0
2012-02-22 15:00:00,60.81,60.87,60.79,60.84,28700.0,35.667,35.7022,35.6553,35.6846,28700.0
2012-02-22 15:05:00,60.84,60.9,60.84,60.89,27800.0,35.6846,35.7198,35.6846,35.7139,27800.0
2012-02-22 15:10:00,60.89,60.96,60.89,60.94,7500.0,35.7139,35.755,35.7139,35.7433,7500.0
2012-02-22 15:15:00,60.94,60.94,60.88,60.91,31700.0,35.7433,35.7433,35.7081,35.7257,31700.0
2012-02-22 15:20:00,60.9,60.95,60.89,60.92,26300.0,35.7198,35.7491,35.7139,35.7315,26300.0
2012-02-22 15:25:00,60.92,60.93,60.85,60.91,53600.0,35.7315,35.7374,35.6905,35.7257,53600.0
2012-02-22 15:30:00,60.9,60.91,60.85,60.9,40500.0,35.7198,35.7257,35.6905,35.7198,40500.0
2012-02-22 15:35:00,60.9,60.92,60.89,60.9,29800.0,35.7198,35.7315,35.7139,35.7198,29800.0
2012-02-22 15:40:00,60.9,60.92,60.83,60.86,50100.0,35.7198,35.7315,35.6788,35.6963,50100.0
2012-02-22 15:45:00,60.86,60.87,60.81,60.86,41800.0,35.6963,35.7022,35.667,35.6963,41800.0
2012-02-22 15:50:00,60.86,60.88,60.8,60.84,47800.0,35.6963,35.7081,35.6612,35.6846,47800.0
2012-02-22 15:55:00,60.84,60.84,60.81,60.83,49400.0,35.6846,35.6846,35.667,35.6788,49400.0
2012-02-23 09:30:00,60.79,60.94,60.78,60.87,72600.0,35.6553,35.7433,35.6494,35.7022,72600.0
2012-02-23 09:35:00,60.87,61.0,60.85,60.98,67100.0,35.7022,35.7785,35.6905,35.7667,67100.0
2012-02-23 09:40:00,60.99,61.13,60.92,60.93,38800.0,35.7726,35.8547,35.7315,35.7374,38800.0
2012-02-23 09:45:00,60.91,61.03,60.86,61.0,48900.0,35.7257,35.7961,35.6963,35.7785,48900.0
2012-02-23 09:50:00,61.01,61.12,61.01,61.08,44600.0,35.7843,35.8488,35.7843,35.8254,44600.0
2012-02-23 09:55:00,61.07,61.07,60.92,60.93,51600.0,35.8195,35.8195,35.7315,35.7374,51600.0
2012-02-23 10:00:00,60.95,61.01,60.87,60.87,53800.0,35.7491,35.7843,35.7022,35.7022,53800.0
2012-02-23 10:05:00,60.86,60.93,60.83,60.92,47900.0,35.6963,35.7374,35.6788,35.7315,47900.0
2012-02-23 10:10:00,60.91,60.91,60.84,60.9,35200.0,35.7257,35.7257,35.6846,35.7198,35200.0
2012-02-23 10:15:00,60.91,60.94,60.88,60.9,26700.0,35.7257,35.7433,35.7081,35.7198,26700.0
2012-02-23 10:20:00,60.91,60.92,60.83,60.85,18000.0,35.7257,35.7315,35.6788,35.6905,18000.0
2012-02-23 10:25:00,60.85,60.98,60.84,60.97,33200.0,35.6905,35.7667,35.6846,35.7609,33200.0
2012-02-23 10:30:00,60.96,61.02,60.96,60.97,21200.0,35.755,35.7902,35.755,35.7609,21200.0
2012-02-23 10:35:00,60.98,60.98,60.92,60.95,23600.0,35.7667,35.7667,35.7315,35.7491,23600.0
2012-02-23 10:40:00,60.95,61.01,60.95,61.0,12900.0,35.7491,35.7843,35.7491,35.7785,12900.0
2012-02-23 10:45:00,61.01,61.02,60.94,61.0,18400.0,35.7843,35.7902,35.7433,35.7785,18400.0
2012-02-23 10:50:00,61.0,61.2,61.0,61.2,37000.0,35.7785,35.8958,35.7785,35.8958,37000.0
2012-02-23 10:55:00,61.2,61.23,61.15,61.16,15800.0,35.8958,35.9134,35.8664,35.8723,15800.0
2012-02-23 11:00:00,61.17,61.2,61.12,61.12,14200.0,35.8782,35.8958,35.8488,35.8488,14200.0
2012-02-23 11:05:00,61.12,61.19,61.12,61.18,25000.0,35.8488,35.8899,35.8488,35.884,25000.0
2012-02-23 11:10:00,61.19,61.25,61.18,61.19,55400.0,35.8899,35.9251,35.884,35.8899,55400.0
2012-02-23 11:15:00,61.2,61.22,61.12,61.13,36300.0,35.8958,35.9075,35.8488,35.8547,36300.0
2012-02-23 11:20:00,61.13,61.14,61.09,61.09,16400.0,35.8547,35.8606,35.8312,35.8312,16400.0
2012-02-23 11:25:00,61.09,61.2,61.07,61.2,27200.0,35.8312,35.8958,35.8195,35.8958,27200.0
2012-02-23 11:30:00,61.21,61.22,61.16,61.21,21500.0,35.9016,35.9075,35.8723,35.9016,21500.0
2012-02-23 11:35:00,61.2,61.23,61.13,61.16,21000.0,35.8958,35.9134,35.8547,35.8723,21000.0
2012-02-23 11:40:00,61.16,61.27,61.15,61.21,65600.0,35.8723,35.9368,35.8664,35.9016,65600.0
2012-02-23 11:45:00,61.2,61.28,61.14,61.26,36300.0,35.8958,35.9427,35.8606,35.931,36300.0
2012-02-23 11:50:00,61.25,61.32,61.24,61.3,19100.0,35.9251,35.9662,35.9192,35.9544,19100.0
2012-02-23 11:55:00,61.3,61.31,61.26,61.27,8000.0,35.9544,35.9603,35.931,35.9368,8000.0
2012-02-23 12:00:00,61.26,61.28,61.21,61.28,18000.0,35.931,35.9427,35.9016,35.9427,18000.0
2012-02-23 12:05:00,61.28,61.43,61.28,61.43,21400.0,35.9427,36.0307,35.9427,36.0307,21400.0
2012-02-23 12:10:00,61.43,61.47,61.43,61.47,9200.0,36.0307,36.0541,36.0307,36.0541,9200.0
2012-02-23 12:15:00,61.47,61.48,61.4,61.47,39000.0,36.0541,36.06,36.0131,36.0541,39000.0
2012-02-23 12:20:00,61.48,61.5,61.39,61.44,36200.0,36.06,36.0717,36.0072,36.0365,36200.0
2012-02-23 12:25:00,61.44,61.5,61.43,61.49,12300.0,36.0365,36.0717,36.0307,36.0659,12300.0
2012-02-23 12:30:00,61.5,61.59,61.5,61.53,26600.0,36.0717,36.1245,36.0717,36.0893,26600.0
2012-02-23 12:35:00,61.54,61.55,61.41,61.43,22500.0,36.0952,36.1011,36.0189,36.0307,22500.0
2012-02-23 12:40:00,61.44,61.44,61.4,61.41,11200.0,36.0365,36.0365,36.0131,36.0189,11200.0
2012-02-23 12:45:00,61.41,61.45,61.41,61.42,24100.0,36.0189,36.0424,36.0189,36.0248,24100.0
2012-02-23 12:50:00,61.42,61.43,61.29,61.29,141500.0,36.0248,36.0307,35.9486,35.9486,141500.0
2012-02-23 12:55:00,61.29,61.38,61.26,61.38,69000.0,35.9486,36.0013,35.931,36.0013,69000.0
2012-02-23 13:00:00,61.38,61.38,61.35,61.36,7300.0,36.0013,36.0013,35.9837,35.9896,7300.0
2012-02-23 13:05:00,61.39,61.39,61.31,61.32,29500.0,36.0072,36.0072,35.9603,35.9662,29500.0
2012-02-23 13:10:00,61.33,61.35,61.33,61.34,6800.0,35.972,35.9837,35.972,35.9779,6800.0
2012-02-23 13:15:00,61.35,61.44,61.35,61.43,7500.0,35.9837,36.0365,35.9837,36.0307,7500.0
2012-02-23 13:20:00,61.43,61.46,61.39,61.45,32100.0,36.0307,36.0483,36.0072,36.0424,32100.0
2012-02-23 13:25:00,61.45,61.5,61.43,61.43,7000.0,36.0424,36.0717,36.0307,36.0307,7000.0
2012-02-23 13:30:00,61.43,61.45,61.37,61.38,9600.0,36.0307,36.0424,35.9955,36.0013,9600.0
2012-02-23 13:35:00,61.4,61.42,61.34,61.35,8500.0,36.0131,36.0248,35.9779,35.9837,8500.0
2012-02-23 13:40:00,61.35,61.44,61.35,61.42,27400.0,35.9837,36.0365,35.9837,36.0248,27400.0
2012-02-23 13:45:00,61.42,61.43,61.39,61.42,18600.0,36.0248,36.0307,36.0072,36.0248,18600.0
2012-02-23 13:50:00,61.42,61.47,61.4,61.47,15100.0,36.0248,36.0541,36.0131,36.0541,15100.0
2012-02-23 13:55:00,61.46,61.47,61.42,61.42,10000.0,36.0483,36.0541,36.0248,36.0248,10000.0
2012-02-23 14:00:00,61.43,61.44,61.32,61.34,16700.0,36.0307,36.0365,35.9662,35.9779,16700.0
2012-02-23 14:05:00,61.34,61.41,61.33,61.36,48500.0,35.9779,36.0189,35.972,35.9896,48500.0
2012-02-23 14:10:00,61.36,61.4,61.36,61.39,17200.0,35.9896,36.0131,35.9896,36.0072,17200.0
2012-02-23 14:15:00,61.39,61.44,61.38,61.43,15300.0,36.0072,36.0365,36.0013,36.0307,15300.0
2012-02-23 14:20:00,61.44,61.46,61.42,61.46,8900.0,36.0365,36.0483,36.0248,36.0483,8900.0
2012-02-23 14:25:00,61.45,61.52,61.45,61.52,14600.0,36.0424,36.0835,36.0424,36.0835,14600.0
2012-02-23 14:30:00,61.53,61.55,61.49,61.49,16100.0,36.0893,36.1011,36.0659,36.0659,16100.0
2012-02-23 14:35:00,61.5,61.55,61.49,61.55,10000.0,36.0717,36.1011,36.0659,36.1011,10000.0
2012-02-23 14:40:00,61.55,61.55,61.48,61.49,29600.0,36.1011,36.1011,36.06,36.0659,29600.0
2012-02-23 14:45:00,61.48,61.51,61.46,61.46,10900.0,36.06,36.0776,36.0483,36.0483,10900.0
2012-02-23 14:50:00,61.47,61.51,61.47,61.51,13400.0,36.0541,36.0776,36.0541,36.0776,13400.0
2012-02-23 14:55:00,61.51,61.53,61.5,61.51,28900.0,36.0776,36.0893,36.0717,36.0776,28900.0
2012-02-23 15:00:00,61.51,61.52,61.49,61.52,13700.0,36.0776,36.0835,36.0659,36.0835,13700.0
2012-02-23 15:05:00,61.52,61.55,61.51,61.55,21600.0,36.0835,36.1011,36.0776,36.1011,21600.0
2012-02-23 15:10:00,61.55,61.61,61.52,61.53,36300.0,36.1011,36.1362,36.0835,36.0893,36300.0
2012-02-23 15:15:00,61.53,61.57,61.51,61.56,23900.0,36.0893,36.1128,36.0776,36.1069,23900.0
2012-02-23 15:20:00,61.56,61.56,61.48,61.53,33300.0,36.1069,36.1069,36.06,36.0893,33300.0
2012-02-23 15:25:00,61.52,61.55,61.47,61.51,16500.0,36.0835,36.1011,36.0541,36.0776,16500.0
2012-02-23 15:30:00,61.52,61.56,61.47,61.5,25000.0,36.0835,36.1069,36.0541,36.0717,25000.0
2012-02-23 15:35:00,61.5,61.52,61.46,61.51,26000.0,36.0717,36.0835,36.0483,36.0776,26000.0
2012-02-23 15:40:00,61.52,61.55,61.46,61.49,29500.0,36.0835,36.1011,36.0483,36.0659,29500.0
2012-02-23 15:45:00,61.49,61.6,61.49,61.6,20200.0,36.0659,36.1304,36.0659,36.1304,20200.0
2012-02-23 15:50:00,61.6,61.61,61.52,61.59,76100.0,36.1304,36.1362,36.0835,36.1245,76100.0
2012-02-23 15:55:00,61.6,61.65,61.6,61.63,109400.0,36.1304,36.1597,36.1304,36.148,109400.0
2012-02-24 09:30:00,61.79,61.84,61.52,61.52,79400.0,36.2418,36.2711,36.0835,36.0835,79400.0
2012-02-24 09:35:00,61.53,61.64,61.48,61.57,27000.0,36.0893,36.1538,36.06,36.1128,27000.0
2012-02-24 09:40:00,61.56,61.59,61.33,61.4,17300.0,36.1069,36.1245,35.972,36.0131,17300.0
2012-02-24 09:45:00,61.38,61.44,61.35,61.4,35900.0,36.0013,36.0365,35.9837,36.0131,35900.0
2012-02-24 09:50:00,61.41,61.56,61.41,61.51,31200.0,36.0189,36.1069,36.0189,36.0776,31200.0
2012-02-24 09:55:00,61.53,61.55,61.48,61.53,4700.0,36.0893,36.1011,36.06,36.0893,4700.0
2012-02-24 10:00:00,61.5,61.51,61.36,61.38,17500.0,36.0717,36.0776,35.9896,36.0013,17500.0
2012-02-24 10:05:00,61.38,61.49,61.38,61.44,45600.0,36.0013,36.0659,36.0013,36.0365,45600.0
2012-02-24 10:10:00,61.44,61.44,61.32,61.34,12600.0,36.0365,36.0365,35.9662,35.9779,12600.0
2012-02-24 10:15:00,61.34,61.43,61.32,61.37,31100.0,35.9779,36.0307,35.9662,35.9955,31100.0
2012-02-24 10:20:00,61.36,61.49,61.31,61.48,27700.0,35.9896,36.0659,35.9603,36.06,27700.0
2012-02-24 10:25:00,61.52,61.57,61.41,61.47,268200.0,36.0835,36.1128,36.0189,36.0541,268200.0
2012-02-24 10:30:00,61.49,61.5,61.42,61.44,32500.0,36.0659,36.0717,36.0248,36.0365,32500.0
2012-02-24 10:35:00,61.42,61.44,61.32,61.44,39800.0,36.0248,36.0365,35.9662,36.0365,39800.0
2012-02-24 10:40:00,61.43,61.48,61.43,61.47,10600.0,36.0307,36.06,36.0307,36.0541,10600.0
2012-02-24 10:45:00,61.48,61.53,61.46,61.53,12300.0,36.06,36.0893,36.0483,36.0893,12300.0
2012-02-24 10:50:00,61.53,61.56,61.48,61.51,21800.0,36.0893,36.1069,36.06,36.0776,21800.0
2012-02-24 10:55:00,61.52,61.52,61.43,61.47,22600.0,36.0835,36.0835,36.0307,36.0541,22600.0
2012-02-24 11:00:00,61.47,61.58,61.47,61.57,24000.0,36.0541,36.1187,36.0541,36.1128,24000.0
2012-02-24 11:05:00,61.58,61.59,61.54,61.55,16600.0,36.1187,36.1245,36.0952,36.1011,16600.0
2012-02-24 11:10:00,61.56,61.58,61.56,61.57,9400.0,36.1069,36.1187,36.1069,36.1128,9400.0
2012-02-24 11:15:00,61.57,61.61,61.57,61.6,11800.0,36.1128,36.1362,36.1128,36.1304,11800.0
2012-02-24 11:20:00,61.6,61.63,61.6,61.61,15500.0,36.1304,36.148,36.1304,36.1362,15500.0
2012-02-24 11:25:00,61.6,61.65,61.59,61.64,16900.0,36.1304,36.1597,36.1245,36.1538,16900.0
2012-02-24 11:30:00,61.63,61.64,61.62,61.62,11500.0,36.148,36.1538,36.1421,36.1421,11500.0
2012-02-24 11:35:00,61.64,61.67,61.64,61.67,15200.0,36.1538,36.1714,36.1538,36.1714,15200.0
2012-02-24 11:40:00,61.68,61.68,61.64,61.64,10100.0,36.1773,36.1773,36.1538,36.1538,10100.0
2012-02-24 11:45:00,61.65,61.65,61.61,61.64,8900.0,36.1597,36.1597,36.1362,36.1538,8900.0
2012-02-24 11:50:00,61.63,61.67,61.63,61.67,7800.0,36.148,36.1714,36.148,36.1714,7800.0
2012-02-24 11:55:00,61.67,61.71,61.66,61.7,16800.0,36.1714,36.1949,36.1656,36.189,16800.0
2012-02-24 12:00:00,61.7,61.73,61.7,61.73,9200.0,36.189,36.2066,36.189,36.2066,9200.0
2012-02-24 12:05:00,61.73,61.75,61.69,61.74,25100.0,36.2066,36.2184,36.1832,36.2125,25100.0
2012-02-24 12:10:00,61.74,61.77,61.73,61.74,19300.0,36.2125,36.2301,36.2066,36.2125,19300.0
2012-02-24 12:15:00,61.74,61.78,61.74,61.78,12400.0,36.2125,36.236,36.2125,36.236,12400.0
2012-02-24 12:20:00,61.78,61.83,61.78,61.82,10000.0,36.236,36.2653,36.236,36.2594,10000.0
2012-02-24 12:25:00,61.82,61.82,61.75,61.77,15700.0,36.2594,36.2594,36.2184,36.2301,15700.0
2012-02-24 12:30:00,61.78,61.87,61.77,61.85,23000.0,36.236,36.2887,36.2301,36.277,23000.0
2012-02-24 12:35:00,61.85,61.85,61.84,61.84,3000.0,36.277,36.277,36.2711,36.2711,3000.0
2012-02-24 12:40:00,61.86,61.9,61.85,61.89,8900.0,36.2829,36.3063,36.277,36.3005,8900.0
2012-02-24 12:45:00,61.88,61.88,61.86,61.88,5900.0,36.2946,36.2946,36.2829,36.2946,5900.0
2012-02-24 12:50:00,61.89,61.92,61.88,61.88,7100.0,36.3005,36.3181,36.2946,36.2946,7100.0
2012-02-24 12:55:00,61.88,61.89,61.84,61.84,14400.0,36.2946,36.3005,36.2711,36.2711,14400.0
2012-02-24 13:00:00,61.83,61.87,61.83,61.84,18200.0,36.2653,36.2887,36.2653,36.2711,18200.0
2012-02-24 13:05:00,61.85,61.9,61.84,61.89,18200.0,36.277,36.3063,36.2711,36.3005,18200.0
2012-02-24 13:10:00,61.89,61.9,61.83,61.85,14700.0,36.3005,36.3063,36.2653,36.277,14700.0
2012-02-24 13:15:00,61.85,61.89,61.84,61.89,18300.0,36.277,36.3005,36.2711,36.3005,18300.0
2012-02-24 13:20:00,61.89,61.9,61.84,61.84,13700.0,36.3005,36.3063,36.2711,36.2711,13700.0
2012-02-24 13:25:00,61.84,61.84,61.78,61.79,27800.0,36.2711,36.2711,36.236,36.2418,27800.0
2012-02-24 13:30:00,61.79,61.81,61.77,61.8,30600.0,36.2418,36.2536,36.2301,36.2477,30600.0
2012-02-24 13:35:00,61.81,61.82,61.74,61.74,33100.0,36.2536,36.2594,36.2125,36.2125,33100.0
2012-02-24 13:40:00,61.73,61.73,61.67,61.67,7300.0,36.2066,36.2066,36.1714,36.1714,7300.0
2012-02-24 13:45:00,61.66,61.7,61.66,61.7,16800.0,36.1656,36.189,36.1656,36.189,16800.0
2012-02-24 13:50:00,61.7,61.74,61.7,61.74,6200.0,36.189,36.2125,36.189,36.2125,6200.0
2012-02-24 13:55:00,61.75,61.75,61.72,61.73,5000.0,36.2184,36.2184,36.2008,36.2066,5000.0
2012-02-24 14:00:00,61.74,61.75,61.7,61.72,11100.0,36.2125,36.2184,36.189,36.2008,11100.0
2012-02-24 14:05:00,61.72,61.73,61.69,61.7,9400.0,36.2008,36.2066,36.1832,36.189,9400.0
2012-02-24 14:10:00,61.71,61.78,61.7,61.78,21600.0,36.1949,36.236,36.189,36.236,21600.0
2012-02-24 14:15:00,61.78,61.78,61.66,61.66,19800.0,36.236,36.236,36.1656,36.1656,19800.0
2012-02-24 14:20:00,61.65,61.66,61.6,61.6,6100.0,36.1597,36.1656,36.1304,36.1304,6100.0
2012-02-24 14:25:00,61.6,61.64,61.59,61.64,18100.0,36.1304,36.1538,36.1245,36.1538,18100.0
2012-02-24 14:30:00,61.63,61.63,61.51,61.58,30700.0,36.148,36.148,36.0776,36.1187,30700.0
2012-02-24 14:35:00,61.57,61.59,61.51,61.59,15900.0,36.1128,36.1245,36.0776,36.1245,15900.0
2012-02-24 14:40:00,61.59,61.65,61.58,61.6,39000.0,36.1245,36.1597,36.1187,36.1304,39000.0
2012-02-24 14:45:00,61.6,61.7,61.6,61.7,25800.0,36.1304,36.189,36.1304,36.189,25800.0
2012-02-24 14:50:00,61.69,61.73,61.65,61.66,25700.0,36.1832,36.2066,36.1597,36.1656,25700.0
2012-02-24 14:55:00,61.67,61.72,61.66,61.71,17000.0,36.1714,36.2008,36.1656,36.1949,17000.0
2012-02-24 15:00:00,61.71,61.72,61.63,61.63,17000.0,36.1949,36.2008,36.148,36.148,17000.0
2012-02-24 15:05:00,61.64,61.72,61.64,61.71,24300.0,36.1538,36.2008,36.1538,36.1949,24300.0
2012-02-24 15:10:00,61.72,61.72,61.69,61.7,12000.0,36.2008,36.2008,36.1832,36.189,12000.0
2012-02-24 15:15:00,61.7,61.72,61.69,61.71,8800.0,36.189,36.2008,36.1832,36.1949,8800.0
2012-02-24 15:20:00,61.72,61.72,61.67,61.7,18200.0,36.2008,36.2008,36.1714,36.189,18200.0
2012-02-24 15:25:00,61.7,61.71,61.68,61.69,6600.0,36.189,36.1949,36.1773,36.1832,6600.0
2012-02-24 15:30:00,61.69,61.7,61.64,61.66,14800.0,36.1832,36.189,36.1538,36.1656,14800.0
2012-02-24 15:35:00,61.67,61.7,61.67,61.7,10800.0,36.1714,36.189,36.1714,36.189,10800.0
2012-02-24 15:40:00,61.69,61.72,61.65,61.7,59400.0,36.1832,36.2008,36.1597,36.189,59400.0
2012-02-24 15:45:00,61.71,61.72,61.67,61.7,30300.0,36.1949,36.2008,36.1714,36.189,30300.0
2012-02-24 15:50:00,61.7,61.74,61.69,61.73,30300.0,36.189,36.2125,36.1832,36.2066,30300.0
2012-02-24 15:55:00,61.73,61.73,61.69,61.69,25600.0,36.2066,36.2066,36.1832,36.1832,25600.0
2012-02-27 09:30:00,61.36,61.36,61.0,61.0,50000.0,35.9896,35.9896,35.7785,35.7785,50000.0
2012-02-27 09:35:00,61.02,61.08,60.96,61.02,17900.0,35.7902,35.8254,35.755,35.7902,17900.0
2012-02-27 09:40:00,61.02,61.03,60.84,60.9,51600.0,35.7902,35.7961,35.6846,35.7198,51600.0
2012-02-27 09:45:00,60.89,61.14,60.89,61.0,63800.0,35.7139,35.8606,35.7139,35.7785,63800.0
2012-02-27 09:50:00,60.97,61.13,60.97,61.04,57300.0,35.7609,35.8547,35.7609,35.8019,57300.0
2012-02-27 09:55:00,61.05,61.18,61.05,61.08,51200.0,35.8078,35.884,35.8078,35.8254,51200.0
2012-02-27 10:00:00,61.1,61.11,61.04,61.07,39600.0,35.8371,35.843,35.8019,35.8195,39600.0
2012-02-27 10:05:00,61.07,61.21,61.07,61.19,104300.0,35.8195,35.9016,35.8195,35.8899,104300.0
2012-02-27 10:10:00,61.2,61.34,61.19,61.31,56900.0,35.8958,35.9779,35.8899,35.9603,56900.0
2012-02-27 10:15:00,61.3,61.3,61.2,61.27,27300.0,35.9544,35.9544,35.8958,35.9368,27300.0
2012-02-27 10:20:00,61.27,61.29,61.19,61.22,33200.0,35.9368,35.9486,35.8899,35.9075,33200.0
2012-02-27 10:25:00,61.22,61.24,61.15,61.23,23000.0,35.9075,35.9192,35.8664,35.9134,23000.0
2012-02-27 10:30:00,61.22,61.27,61.22,61.23,16800.0,35.9075,35.9368,35.9075,35.9134,16800.0
2012-02-27 10:35:00,61.21,61.23,61.2,61.2,17600.0,35.9016,35.9134,35.8958,35.8958,17600.0
2012-02-27 10:40:00,61.21,61.43,61.21,61.43,51400.0,35.9016,36.0307,35.9016,36.0307,51400.0
2012-02-27 10:45:00,61.44,61.48,61.36,61.37,40200.0,36.0365,36.06,35.9896,35.9955,40200.0
2012-02-27 10:50:00,61.35,61.35,61.26,61.3,22500.0,35.9837,35.9837,35.931,35.9544,22500.0
2012-02-27 10:55:00,61.3,61.34,61.3,61.33,22100.0,35.9544,35.9779,35.9544,35.972,22100.0
2012-02-27 11:00:00,61.34,61.42,61.34,61.39,44900.0,35.9779,36.0248,35.9779,36.0072,44900.0
2012-02-27 11:05:00,61.4,61.46,61.37,61.44,28200.0,36.0131,36.0483,35.9955,36.0365,28200.0
2012-02-27 11:10:00,61.44,61.45,61.41,61.43,28500.0,36.0365,36.0424,36.0189,36.0307,28500.0
2012-02-27 11:15:00,61.44,61.51,61.38,61.4,65100.0,36.0365,36.0776,36.0013,36.0131,65100.0
2012-02-27 11:20:00,61.4,61.56,61.4,61.52,65500.0,36.0131,36.1069,36.0131,36.0835,65500.0
2012-02-27 11:25:00,61.53,61.54,61.47,61.53,20000.0,36.0893,36.0952,36.0541,36.0893,20000.0
2012-02-27 11:30:00,61.53,61.59,61.53,61.57,16100.0,36.0893,36.1245,36.0893,36.1128,16100.0
2012-02-27 11:35:00,61.57,61.63,61.57,61.62,11300.0,36.1128,36.148,36.1128,36.1421,11300.0
2012-02-27 11:40:00,61.64,61.65,61.57,61.57,16000.0,36.1538,36.1597,36.1128,36.1128,16000.0
2012-02-27 11:45:00,61.58,61.63,61.58,61.62,24800.0,36.1187,36.148,36.1187,36.1421,24800.0
2012-02-27 11:50:00,61.63,61.67,61.63,61.65,19900.0,36.148,36.1714,36.148,36.1597,19900.0
2012-02-27 11:55:00,61.65,61.66,61.64,61.64,6600.0,36.1597,36.1656,36.1538,36.1538,6600.0
2012-02-27 12:00:00,61.65,61.69,61.65,61.69,8500.0,36.1597,36.1832,36.1597,36.1832,8500.0
2012-02-27 12:05:00,61.67,61.7,61.62,61.62,13200.0,36.1714,36.189,36.1421,36.1421,13200.0
2012-02-27 12:10:00,61.62,61.65,61.62,61.65,5300.0,36.1421,36.1597,36.1421,36.1597,5300.0
2012-02-27 12:15:00,61.65,61.65,61.6,61.6,3900.0,36.1597,36.1597,36.1304,36.1304,3900.0
2012-02-27 12:20:00,61.61,61.61,61.55,61.55,14800.0,36.1362,36.1362,36.1011,36.1011,14800.0
2012-02-27 12:25:00,61.55,61.55,61.51,61.54,6800.0,36.1011,36.1011,36.0776,36.0952,6800.0
2012-02-27 12:30:00,61.54,61.58,61.54,61.57,3300.0,36.0952,36.1187,36.0952,36.1128,3300.0
2012-02-27 12:35:00,61.57,61.6,61.56,61.6,5700.0,36.1128,36.1304,36.1069,36.1304,5700.0
2012-02-27 12:40:00,61.61,61.63,61.57,61.62,8100.0,36.1362,36.148,36.1128,36.1421,8100.0
2012-02-27 12:45:00,61.62,61.72,61.62,61.72,13400.0,36.1421,36.2008,36.1421,36.2008,13400.0
2012-02-27 12:50:00,61.73,61.81,61.69,61.7,34900.0,36.2066,36.2536,36.1832,36.189,34900.0
2012-02-27 12:55:00,61.7,61.73,61.67,61.73,23300.0,36.189,36.2066,36.1714,36.2066,23300.0
2012-02-27 13:00:00,61.73,61.76,61.66,61.7,32000.0,36.2066,36.2242,36.1656,36.189,32000.0
2012-02-27 13:05:00,61.65,61.65,61.62,61.63,7300.0,36.1597,36.1597,36.1421,36.148,7300.0
2012-02-27 13:10:00,61.64,61.65,61.62,61.65,9600.0,36.1538,36.1597,36.1421,36.1597,9600.0
2012-02-27 13:15:00,61.64,61.66,61.62,61.63,7800.0,36.1538,36.1656,36.1421,36.148,7800.0
2012-02-27 13:20:00,61.63,61.64,61.61,61.63,18200.0,36.148,36.1538,36.1362,36.148,18200.0
2012-02-27 13:25:00,61.62,61.64,61.59,61.6,6500.0,36.1421,36.1538,36.1245,36.1304,6500.0
2012-02-27 13:30:00,61.59,61.62,61.59,61.62,4700.0,36.1245,36.1421,36.1245,36.1421,4700.0
2012-02-27 13:35:00,61.63,61.63,61.61,61.62,13000.0,36.148,36.148,36.1362,36.1421,13000.0
2012-02-27 13:40:00,61.63,61.75,61.63,61.75,31500.0,36.148,36.2184,36.148,36.2184,31500.0
2012-02-27 13:45:00,61.74,61.75,61.69,61.69,12900.0,36.2125,36.2184,36.1832,36.1832,12900.0
2012-02-27 13:50:00,61.69,61.72,61.64,61.65,21300.0,36.1832,36.2008,36.1538,36.1597,21300.0
2012-02-27 13:55:00,61.65,61.66,61.6,61.66,14400.0,36.1597,36.1656,36.1304,36.1656,14400.0
2012-02-27 14:00:00,61.67,61.68,61.64,61.64,10900.0,36.1714,36.1773,36.1538,36.1538,10900.0
2012-02-27 14:05:00,61.63,61.69,61.63,61.69,9400.0,36.148,36.1832,36.148,36.1832,9400.0
2012-02-27 14:10:00,61.69,61.71,61.67,61.7,13100.0,36.1832,36.1949,36.1714,36.189,13100.0
2012-02-27 14:15:00,61.7,61.71,61.62,61.62,10700.0,36.189,36.1949,36.1421,36.1421,10700.0
2012-02-27 14:20:00,61.61,61.67,61.6,61.66,37900.0,36.1362,36.1714,36.1304,36.1656,37900.0
2012-02-27 14:25:00,61.65,61.66,61.64,61.65,5500.0,36.1597,36.1656,36.1538,36.1597,5500.0
2012-02-27 14:30:00,61.66,61.66,61.6,61.6,13700.0,36.1656,36.1656,36.1304,36.1304,13700.0
2012-02-27 14:35:00,61.6,61.61,61.54,61.55,23900.0,36.1304,36.1362,36.0952,36.1011,23900.0
2012-02-27 14:40:00,61.54,61.57,61.52,61.57,23400.0,36.0952,36.1128,36.0835,36.1128,23400.0
2012-02-27 14:45:00,61.58,61.59,61.54,61.59,11500.0,36.1187,36.1245,36.0952,36.1245,11500.0
2012-02-27 14:50:00,61.58,61.6,61.57,61.58,11800.0,36.1187,36.1304,36.1128,36.1187,11800.0
2012-02-27 14:55:00,61.59,61.62,61.59,61.61,10200.0,36.1245,36.1421,36.1245,36.1362,10200.0
2012-02-27 15:00:00,61.61,61.72,61.61,61.7,33400.0,36.1362,36.2008,36.1362,36.189,33400.0
2012-02-27 15:05:00,61.7,61.72,61.65,61.67,15000.0,36.189,36.2008,36.1597,36.1714,15000.0
2012-02-27 15:10:00,61.67,61.68,61.58,61.61,31600.0,36.1714,36.1773,36.1187,36.1362,31600.0
2012-02-27 15:15:00,61.6,61.63,61.53,61.61,33500.0,36.1304,36.148,36.0893,36.1362,33500.0
2012-02-27 15:20:00,61.62,61.67,61.59,61.63,20300.0,36.1421,36.1714,36.1245,36.148,20300.0
2012-02-27 15:25:00,61.62,61.68,61.62,61.68,19100.0,36.1421,36.1773,36.1421,36.1773,19100.0
2012-02-27 15:30:00,61.69,61.73,61.61,61.61,38000.0,36.1832,36.2066,36.1362,36.1362,38000.0
2012-02-27 15:35:00,61.62,61.69,61.62,61.65,50700.0,36.1421,36.1832,36.1421,36.1597,50700.0
2012-02-27 15:40:00,61.64,61.69,61.63,61.67,17900.0,36.1538,36.1832,36.148,36.1714,17900.0
2012-02-27 15:45:00,61.67,61.7,61.62,61.66,28100.0,36.1714,36.189,36.1421,36.1656,28100.0
2012-02-27 15:50:00,61.65,61.71,61.63,61.68,26600.0,36.1597,36.1949,36.148,36.1773,26600.0
2012-02-27 15:55:00,61.7,61.73,61.62,61.62,45700.0,36.189,36.2066,36.1421,36.1421,45700.0
2012-02-28 09:30:00,61.75,61.86,61.68,61.7,82700.0,36.2184,36.2829,36.1773,36.189,82700.0
2012-02-28 09:35:00,61.69,61.73,61.6,61.61,33500.0,36.1832,36.2066,36.1304,36.1362,33500.0
2012-02-28 09:40:00,61.61,61.62,61.36,61.36,10500.0,36.1362,36.1421,35.9896,35.9896,10500.0
2012-02-28 09:45:00,61.36,61.57,61.29,61.5,82600.0,35.9896,36.1128,35.9486,36.0717,82600.0
2012-02-28 09:50:00,61.51,61.61,61.48,61.48,51700.0,36.0776,36.1362,36.06,36.06,51700.0
2012-02-28 09:55:00,61.48,61.62,61.47,61.6,56600.0,36.06,36.1421,36.0541,36.1304,56600.0
2012-02-28 10:00:00,61.58,61.73,61.54,61.62,71700.0,36.1187,36.2066,36.0952,36.1421,71700.0
2012-02-28 10:05:00,61.62,61.64,61.47,61.47,63200.0,36.1421,36.1538,36.0541,36.0541,63200.0
2012-02-28 10:10:00,61.47,61.53,61.42,61.49,54000.0,36.0541,36.0893,36.0248,36.0659,54000.0
2012-02-28 10:15:00,61.51,61.52,61.41,61.46,30200.0,36.0776,36.0835,36.0189,36.0483,30200.0
2012-02-28 10:20:00,61.48,61.53,61.48,61.49,25500.0,36.06,36.0893,36.06,36.0659,25500.0
2012-02-28 10:25:00,61.49,61.57,61.47,61.54,39300.0,36.0659,36.1128,36.0541,36.0952,39300.0
2012-02-28 10:30:00,61.55,61.62,61.55,61.59,16700.0,36.1011,36.1421,36.1011,36.1245,16700.0
2012-02-28 10:35:00,61.62,61.63,61.56,61.57,42800.0,36.1421,36.148,36.1069,36.1128,42800.0
2012-02-28 10:40:00,61.56,61.61,61.52,61.59,20200.0,36.1069,36.1362,36.0835,36.1245,20200.0
2012-02-28 10:45:00,61.6,61.64,61.58,61.6,40300.0,36.1304,36.1538,36.1187,36.1304,40300.0
2012-02-28 10:50:00,61.6,61.62,61.55,61.57,30100.0,36.1304,36.1421,36.1011,36.1128,30100.0
2012-02-28 10:55:00,61.57,61.61,61.54,61.6,17800.0,36.1128,36.1362,36.0952,36.1304,17800.0
2012-02-28 11:00:00,61.62,61.67,61.54,61.57,31600.0,36.1421,36.1714,36.0952,36.1128,31600.0
2012-02-28 11:05:00,61.58,61.65,61.57,61.6,25600.0,36.1187,36.1597,36.1128,36.1304,25600.0
2012-02-28 11:10:00,61.6,61.61,61.55,61.56,11400.0,36.1304,36.1362,36.1011,36.1069,11400.0
2012-02-28 11:15:00,61.56,61.57,61.52,61.55,11800.0,36.1069,36.1128,36.0835,36.1011,11800.0
2012-02-28 11:20:00,61.56,61.58,61.49,61.5,140100.0,36.1069,36.1187,36.0659,36.0717,140100.0
2012-02-28 11:25:00,61.51,61.52,61.45,61.47,426700.0,36.0776,36.0835,36.0424,36.0541,426700.0
2012-02-28 11:30:00,61.48,61.49,61.44,61.45,66300.0,36.06,36.0659,36.0365,36.0424,66300.0
2012-02-28 11:35:00,61.44,61.45,61.42,61.42,9500.0,36.0365,36.0424,36.0248,36.0248,9500.0
2012-02-28 11:40:00,61.42,61.42,61.35,61.35,42500.0,36.0248,36.0248,35.9837,35.9837,42500.0
2012-02-28 11:45:00,61.36,61.39,61.36,61.39,12500.0,35.9896,36.0072,35.9896,36.0072,12500.0
2012-02-28 11:50:00,61.38,61.4,61.38,61.39,9400.0,36.0013,36.0131,36.0013,36.0072,9400.0
2012-02-28 11:55:00,61.4,61.42,61.39,61.41,7700.0,36.0131,36.0248,36.0072,36.0189,7700.0
2012-02-28 12:00:00,61.41,61.42,61.4,61.4,23800.0,36.0189,36.0248,36.0131,36.0131,23800.0
2012-02-28 12:05:00,61.41,61.41,61.39,61.39,17200.0,36.0189,36.0189,36.0072,36.0072,17200.0
2012-02-28 12:10:00,61.38,61.41,61.37,61.4,8800.0,36.0013,36.0189,35.9955,36.0131,8800.0
2012-02-28 12:15:00,61.39,61.39,61.35,61.36,8600.0,36.0072,36.0072,35.9837,35.9896,8600.0
2012-02-28 12:20:00,61.36,61.36,61.32,61.34,12100.0,35.9896,35.9896,35.9662,35.9779,12100.0
2012-02-28 12:25:00,61.33,61.33,61.29,61.29,11000.0,35.972,35.972,35.9486,35.9486,11000.0
2012-02-28 12:30:00,61.29,61.3,61.27,61.29,14000.0,35.9486,35.9544,35.9368,35.9486,14000.0
2012-02-28 12:35:00,61.28,61.28,61.24,61.28,8000.0,35.9427,35.9427,35.9192,35.9427,8000.0
2012-02-28 12:40:00,61.28,61.29,61.26,61.27,11300.0,35.9427,35.9486,35.931,35.9368,11300.0
2012-02-28 12:45:00,61.27,61.36,61.27,61.33,23700.0,35.9368,35.9896,35.9368,35.972,23700.0
2012-02-28 12:50:00,61.33,61.43,61.32,61.43,13400.0,35.972,36.0307,35.9662,36.0307,13400.0
2012-02-28 12:55:00,61.43,61.44,61.41,61.42,12700.0,36.0307,36.0365,36.0189,36.0248,12700.0
2012-02-28 13:00:00,61.42,61.44,61.34,61.36,15500.0,36.0248,36.0365,35.9779,35.9896,15500.0
2012-02-28 13:05:00,61.36,61.42,61.33,61.33,21700.0,35.9896,36.0248,35.972,35.972,21700.0
2012-02-28 13:10:00,61.34,61.35,61.34,61.35,1600.0,35.9779,35.9837,35.9779,35.9837,1600.0
2012-02-28 13:15:00,61.35,61.36,61.34,61.34,5800.0,35.9837,35.9896,35.9779,35.9779,5800.0
2012-02-28 13:20:00,61.34,61.34,61.32,61.33,9400.0,35.9779,35.9779,35.9662,35.972,9400.0
2012-02-28 13:25:00,61.33,61.34,61.3,61.31,55800.0,35.972,35.9779,35.9544,35.9603,55800.0
2012-02-28 13:30:00,61.3,61.31,61.26,61.29,19500.0,35.9544,35.9603,35.931,35.9486,19500.0
2012-02-28 13:35:00,61.29,61.3,61.28,61.29,4100.0,35.9486,35.9544,35.9427,35.9486,4100.0
2012-02-28 13:40:00,61.29,61.29,61.25,61.27,14600.0,35.9486,35.9486,35.9251,35.9368,14600.0
2012-02-28 13:45:00,61.27,61.27,61.19,61.19,15100.0,35.9368,35.9368,35.8899,35.8899,15100.0
2012-02-28 13:50:00,61.19,61.24,61.15,61.16,27100.0,35.8899,35.9192,35.8664,35.8723,27100.0
2012-02-28 13:55:00,61.14,61.2,61.13,61.2,8500.0,35.8606,35.8958,35.8547,35.8958,8500.0
2012-02-28 14:00:00,61.19,61.2,61.18,61.18,4600.0,35.8899,35.8958,35.884,35.884,4600.0
2012-02-28 14:05:00,61.18,61.18,61.14,61.14,3200.0,35.884,35.884,35.8606,35.8606,3200.0
2012-02-28 14:10:00,61.14,61.15,61.1,61.1,18400.0,35.8606,35.8664,35.8371,35.8371,18400.0
2012-02-28 14:15:00,61.1,61.18,61.1,61.18,11000.0,35.8371,35.884,35.8371,35.884,11000.0
2012-02-28 14:20:00,61.17,61.18,61.1,61.12,14100.0,35.8782,35.884,35.8371,35.8488,14100.0
2012-02-28 14:25:00,61.11,61.13,61.06,61.06,13000.0,35.843,35.8547,35.8137,35.8137,13000.0
2012-02-28 14:30:00,61.07,61.1,61.05,61.1,6100.0,35.8195,35.8371,35.8078,35.8371,6100.0
2012-02-28 14:35:00,61.11,61.13,61.09,61.13,9500.0,35.843,35.8547,35.8312,35.8547,9500.0
2012-02-28 14:40:00,61.14,61.18,61.14,61.18,24700.0,35.8606,35.884,35.8606,35.884,24700.0
2012-02-28 14:45:00,61.19,61.23,61.18,61.23,21300.0,35.8899,35.9134,35.884,35.9134,21300.0
2012-02-28 14:50:00,61.24,61.25,61.21,61.21,8700.0,35.9192,35.9251,35.9016,35.9016,8700.0
2012-02-28 14:55:00,61.22,61.25,61.21,61.21,22500.0,35.9075,35.9251,35.9016,35.9016,22500.0
2012-02-28 15:00:00,61.2,61.24,61.19,61.21,17000.0,35.8958,35.9192,35.8899,35.9016,17000.0
2012-02-28 15:05:00,61.2,61.2,61.16,61.18,10400.0,35.8958,35.8958,35.8723,35.884,10400.0
2012-02-28 15:10:00,61.19,61.19,61.13,61.19,19500.0,35.8899,35.8899,35.8547,35.8899,19500.0
2012-02-28 15:15:00,61.19,61.25,61.19,61.24,16200.0,35.8899,35.9251,35.8899,35.9192,16200.0
2012-02-28 15:20:00,61.24,61.3,61.22,61.23,14800.0,35.9192,35.9544,35.9075,35.9134,14800.0
2012-02-28 15:25:00,61.22,61.22,61.2,61.22,13700.0,35.9075,35.9075,35.8958,35.9075,13700.0
2012-02-28 15:30:00,61.22,61.22,61.13,61.13,8700.0,35.9075,35.9075,35.8547,35.8547,8700.0
2012-02-28 15:35:00,61.13,61.14,61.06,61.09,10000.0,35.8547,35.8606,35.8137,35.8312,10000.0
2012-02-28 15:40:00,61.09,61.14,61.05,61.13,32600.0,35.8312,35.8606,35.8078,35.8547,32600.0
2012-02-28 15:45:00,61.13,61.21,61.11,61.14,23800.0,35.8547,35.9016,35.843,35.8606,23800.0
2012-02-28 15:50:00,61.16,61.24,61.15,61.24,33200.0,35.8723,35.9192,35.8664,35.9192,33200.0
2012-02-28 15:55:00,61.23,61.23,61.19,61.21,23300.0,35.9134,35.9134,35.8899,35.9016,23300.0
2012-02-29 09:30:00,61.43,61.5,61.35,61.43,97600.0,36.0307,36.0717,35.9837,36.0307,97600.0
2012-02-29 09:35:00,61.47,61.58,61.42,61.56,32000.0,36.0541,36.1187,36.0248,36.1069,32000.0
2012-02-29 09:40:00,61.58,61.64,61.54,61.63,80100.0,36.1187,36.1538,36.0952,36.148,80100.0
2012-02-29 09:45:00,61.65,61.65,61.51,61.57,37000.0,36.1597,36.1597,36.0776,36.1128,37000.0
2012-02-29 09:50:00,61.57,61.65,61.57,61.62,14900.0,36.1128,36.1597,36.1128,36.1421,14900.0
2012-02-29 09:55:00,61.63,61.69,61.55,61.59,62700.0,36.148,36.1832,36.1011,36.1245,62700.0
2012-02-29 10:00:00,61.61,61.67,61.4,61.47,99900.0,36.1362,36.1714,36.0131,36.0541,99900.0
2012-02-29 10:05:00,61.47,61.5,61.28,61.36,49700.0,36.0541,36.0717,35.9427,35.9896,49700.0
2012-02-29 10:10:00,61.35,61.48,61.34,61.48,55300.0,35.9837,36.06,35.9779,36.06,55300.0
2012-02-29 10:15:00,61.48,61.49,61.36,61.36,54900.0,36.06,36.0659,35.9896,35.9896,54900.0
2012-02-29 10:20:00,61.35,61.38,61.33,61.35,68500.0,35.9837,36.0013,35.972,35.9837,68500.0
2012-02-29 10:25:00,61.35,61.36,61.27,61.34,54800.0,35.9837,35.9896,35.9368,35.9779,54800.0
2012-02-29 10:30:00,61.32,61.32,61.21,61.26,46100.0,35.9662,35.9662,35.9016,35.931,46100.0
2012-02-29 10:35:00,61.26,61.27,61.21,61.21,12500.0,35.931,35.9368,35.9016,35.9016,12500.0
2012-02-29 10:40:00,61.21,61.23,61.11,61.21,73700.0,35.9016,35.9134,35.843,35.9016,73700.0
2012-02-29 10:45:00,61.18,61.18,60.99,61.03,101700.0,35.884,35.884,35.7726,35.7961,101700.0
2012-02-29 10:50:00,61.02,61.05,60.89,61.04,75900.0,35.7902,35.8078,35.7139,35.8019,75900.0
2012-02-29 10:55:00,61.04,61.13,61.0,61.13,26400.0,35.8019,35.8547,35.7785,35.8547,26400.0
2012-02-29 11:00:00,61.13,61.15,61.08,61.11,37200.0,35.8547,35.8664,35.8254,35.843,37200.0
2012-02-29 11:05:00,61.1,61.18,61.08,61.17,19600.0,35.8371,35.884,35.8254,35.8782,19600.0
2012-02-29 11:10:00,61.17,61.18,61.12,61.12,20400.0,35.8782,35.884,35.8488,35.8488,20400.0
2012-02-29 11:15:00,61.11,61.14,61.08,61.11,16000.0,35.843,35.8606,35.8254,35.843,16000.0
2012-02-29 11:20:00,61.1,61.1,61.01,61.02,35000.0,35.8371,35.8371,35.7843,35.7902,35000.0
2012-02-29 11:25:00,61.02,61.02,60.94,60.94,45100.0,35.7902,35.7902,35.7433,35.7433,45100.0
2012-02-29 11:30:00,60.94,61.07,60.93,61.02,28500.0,35.7433,35.8195,35.7374,35.7902,28500.0
2012-02-29 11:35:00,61.02,61.11,61.01,61.11,9500.0,35.7902,35.843,35.7843,35.843,9500.0
2012-02-29 11:40:00,61.11,61.2,61.11,61.14,38500.0,35.843,35.8958,35.843,35.8606,38500.0
2012-02-29 11:45:00,61.15,61.23,61.15,61.2,17800.0,35.8664,35.9134,35.8664,35.8958,17800.0
2012-02-29 11:50:00,61.21,61.23,61.16,61.16,42300.0,35.9016,35.9134,35.8723,35.8723,42300.0
2012-02-29 11:55:00,61.17,61.24,61.16,61.16,37600.0,35.8782,35.9192,35.8723,35.8723,37600.0
2012-02-29 12:00:00,61.17,61.17,61.12,61.16,19500.0,35.8782,35.8782,35.8488,35.8723,19500.0
2012-02-29 12:05:00,61.14,61.14,61.07,61.13,34100.0,35.8606,35.8606,35.8195,35.8547,34100.0
2012-02-29 12:10:00,61.12,61.15,61.11,61.15,7100.0,35.8488,35.8664,35.843,35.8664,7100.0
2012-02-29 12:15:00,61.16,61.22,61.16,61.16,25100.0,35.8723,35.9075,35.8723,35.8723,25100.0
2012-02-29 12:20:00,61.16,61.25,61.16,61.22,24800.0,35.8723,35.9251,35.8723,35.9075,24800.0
2012-02-29 12:25:00,61.22,61.23,61.16,61.19,17900.0,35.9075,35.9134,35.8723,35.8899,17900.0
2012-02-29 12:30:00,61.19,61.21,61.17,61.18,21600.0,35.8899,35.9016,35.8782,35.884,21600.0
2012-02-29 12:35:00,61.18,61.18,61.12,61.17,13700.0,35.884,35.884,35.8488,35.8782,13700.0
2012-02-29 12:40:00,61.17,61.18,61.09,61.11,27700.0,35.8782,35.884,35.8312,35.843,27700.0
2012-02-29 12:45:00,61.12,61.2,61.12,61.14,44900.0,35.8488,35.8958,35.8488,35.8606,44900.0
2012-02-29 12:50:00,61.14,61.23,61.14,61.23,24200.0,35.8606,35.9134,35.8606,35.9134,24200.0
2012-02-29 12:55:00,61.22,61.26,61.2,61.25,26800.0,35.9075,35.931,35.8958,35.9251,26800.0
2012-02-29 13:00:00,61.26,61.32,61.21,61.22,23200.0,35.931,35.9662,35.9016,35.9075,23200.0
2012-02-29 13:05:00,61.23,61.31,61.23,61.28,14600.0,35.9134,35.9603,35.9134,35.9427,14600.0
2012-02-29 13:10:00,61.28,61.28,61.16,61.17,13700.0,35.9427,35.9427,35.8723,35.8782,13700.0
2012-02-29 13:15:00,61.17,61.19,61.12,61.14,24700.0,35.8782,35.8899,35.8488,35.8606,24700.0
2012-02-29 13:20:00,61.13,61.19,61.1,61.16,23500.0,35.8547,35.8899,35.8371,35.8723,23500.0
2012-02-29 13:25:00,61.17,61.19,61.12,61.14,13500.0,35.8782,35.8899,35.8488,35.8606,13500.0
2012-02-29 13:30:00,61.14,61.16,61.11,61.13,21400.0,35.8606,35.8723,35.843,35.8547,21400.0
2012-02-29 13:35:00,61.15,61.16,61.08,61.11,23400.0,35.8664,35.8723,35.8254,35.843,23400.0
2012-02-29 13:40:00,61.11,61.22,61.11,61.2,9000.0,35.843,35.9075,35.843,35.8958,9000.0
2012-02-29 13:45:00,61.2,61.22,61.12,61.22,26300.0,35.8958,35.9075,35.8488,35.9075,26300.0
2012-02-29 13:50:00,61.23,61.23,61.19,61.21,20800.0,35.9134,35.9134,35.8899,35.9016,20800.0
2012-02-29 13:55:00,61.2,61.3,61.19,61.27,16500.0,35.8958,35.9544,35.8899,35.9368,16500.0
2012-02-29 14:00:00,61.29,61.3,61.27,61.3,13400.0,35.9486,35.9544,35.9368,35.9544,13400.0
2012-02-29 14:05:00,61.31,61.34,61.29,61.3,12600.0,35.9603,35.9779,35.9486,35.9544,12600.0
2012-02-29 14:10:00,61.3,61.33,61.26,61.26,20400.0,35.9544,35.972,35.931,35.931,20400.0
2012-02-29 14:15:00,61.26,61.26,61.2,61.24,45600.0,35.931,35.931,35.8958,35.9192,45600.0
2012-02-29 14:20:00,61.22,61.22,61.17,61.18,25500.0,35.9075,35.9075,35.8782,35.884,25500.0
2012-02-29 14:25:00,61.18,61.19,61.15,61.15,12400.0,35.884,35.8899,35.8664,35.8664,12400.0
2012-02-29 14:30:00,61.16,61.16,61.02,61.03,14600.0,35.8723,35.8723,35.7902,35.7961,14600.0
2012-02-29 14:35:00,61.01,61.03,61.0,61.03,18700.0,35.7843,35.7961,35.7785,35.7961,18700.0
2012-02-29 14:40:00,61.02,61.05,60.98,61.03,40300.0,35.7902,35.8078,35.7667,35.7961,40300.0
2012-02-29 14:45:00,61.04,61.07,60.96,61.02,46500.0,35.8019,35.8195,35.755,35.7902,46500.0
2012-02-29 14:50:00,61.01,61.12,61.01,61.11,55100.0,35.7843,35.8488,35.7843,35.843,55100.0
2012-02-29 14:55:00,61.1,61.12,61.03,61.04,30700.0,35.8371,35.8488,35.7961,35.8019,30700.0
2012-02-29 15:00:00,61.02,61.03,60.95,60.95,39700.0,35.7902,35.7961,35.7491,35.7491,39700.0
2012-02-29 15:05:00,60.97,61.04,60.96,61.0,33300.0,35.7609,35.8019,35.755,35.7785,33300.0
2012-02-29 15:10:00,60.99,61.05,60.98,61.02,16000.0,35.7726,35.8078,35.7667,35.7902,16000.0
2012-02-29 15:15:00,61.04,61.09,61.01,61.09,54900.0,35.8019,35.8312,35.7843,35.8312,54900.0
2012-02-29 15:20:00,61.1,61.11,61.03,61.07,35500.0,35.8371,35.843,35.7961,35.8195,35500.0
2012-02-29 15:25:00,61.07,61.08,61.04,61.05,22000.0,35.8195,35.8254,35.8019,35.8078,22000.0
2012-02-29 15:30:00,61.05,61.05,60.97,61.02,43400.0,35.8078,35.8078,35.7609,35.7902,43400.0
2012-02-29 15:35:00,61.0,61.02,60.92,60.99,58400.0,35.7785,35.7902,35.7315,35.7726,58400.0
2012-02-29 15:40:00,61.01,61.06,60.98,61.04,33900.0,35.7843,35.8137,35.7667,35.8019,33900.0
2012-02-29 15:45:00,61.03,61.14,61.03,61.11,34800.0,35.7961,35.8606,35.7961,35.843,34800.0
2012-02-29 15:50:00,61.11,61.16,61.06,61.1,75200.0,35.843,35.8723,35.8137,35.8371,75200.0
2012-02-29 15:55:00,61.09,61.12,61.02,61.03,186600.0,35.8312,35.8488,35.7902,35.7961,186600.0
2012-03-01 09:30:00,61.05,61.34,61.0,61.33,254600.0,35.8078,35.9779,35.7785,35.972,254600.0
2012-03-01 09:35:00,61.3,61.39,61.21,61.36,94600.0,35.9544,36.0072,35.9016,35.9896,94600.0
2012-03-01 09:40:00,61.36,61.52,61.35,61.36,32300.0,35.9896,36.0835,35.9837,35.9896,32300.0
2012-03-01 09:45:00,61.35,61.36,61.16,61.16,58100.0,35.9837,35.9896,35.8723,35.8723,58100.0
2012-03-01 09:50:00,61.16,61.28,61.16,61.17,105400.0,35.8723,35.9427,35.8723,35.8782,105400.0
2012-03-01 09:55:00,61.17,61.4,61.12,61.28,74400.0,35.8782,36.0131,35.8488,35.9427,74400.0
2012-03-01 10:00:00,61.23,61.24,61.11,61.18,42500.0,35.9134,35.9192,35.843,35.884,42500.0
2012-03-01 10:05:00,61.18,61.3,61.16,61.24,80100.0,35.884,35.9544,35.8723,35.9192,80100.0
2012-03-01 10:10:00,61.24,61.3,61.21,61.26,70500.0,35.9192,35.9544,35.9016,35.931,70500.0
2012-03-01 10:15:00,61.26,61.27,61.2,61.2,18500.0,35.931,35.9368,35.8958,35.8958,18500.0
2012-03-01 10:20:00,61.2,61.29,61.2,61.28,11900.0,35.8958,35.9486,35.8958,35.9427,11900.0
2012-03-01 10:25:00,61.28,61.35,61.27,61.29,40900.0,35.9427,35.9837,35.9368,35.9486,40900.0
2012-03-01 10:30:00,61.27,61.27,61.18,61.21,51800.0,35.9368,35.9368,35.884,35.9016,51800.0
2012-03-01 10:35:00,61.2,61.29,61.19,61.29,63900.0,35.8958,35.9486,35.8899,35.9486,63900.0
2012-03-01 10:40:00,61.29,61.3,61.24,61.28,41500.0,35.9486,35.9544,35.9192,35.9427,41500.0
2012-03-01 10:45:00,61.27,61.28,61.17,61.2,37400.0,35.9368,35.9427,35.8782,35.8958,37400.0
2012-03-01 10:50:00,61.19,61.25,61.14,61.25,25200.0,35.8899,35.9251,35.8606,35.9251,25200.0
2012-03-01 10:55:00,61.24,61.33,61.2,61.31,81300.0,35.9192,35.972,35.8958,35.9603,81300.0
2012-03-01 11:00:00,61.3,61.33,61.23,61.23,77300.0,35.9544,35.972,35.9134,35.9134,77300.0
2012-03-01 11:05:00,61.25,61.28,61.2,61.22,25400.0,35.9251,35.9427,35.8958,35.9075,25400.0
2012-03-01 11:10:00,61.24,61.26,61.12,61.12,27600.0,35.9192,35.931,35.8488,35.8488,27600.0
2012-03-01 11:15:00,61.13,61.22,61.13,61.17,67700.0,35.8547,35.9075,35.8547,35.8782,67700.0
2012-03-01 11:20:00,61.17,61.18,61.13,61.16,43400.0,35.8782,35.884,35.8547,35.8723,43400.0
2012-03-01 11:25:00,61.15,61.2,61.12,61.19,100200.0,35.8664,35.8958,35.8488,35.8899,100200.0
2012-03-01 11:30:00,61.21,61.21,61.12,61.15,65200.0,35.9016,35.9016,35.8488,35.8664,65200.0
2012-03-01 11:35:00,61.17,61.23,61.13,61.14,59800.0,35.8782,35.9134,35.8547,35.8606,59800.0
2012-03-01 11:40:00,61.14,61.2,61.14,61.19,48900.0,35.8606,35.8958,35.8606,35.8899,48900.0
2012-03-01 11:45:00,61.18,61.23,61.17,61.23,44400.0,35.884,35.9134,35.8782,35.9134,44400.0
2012-03-01 11:50:00,61.23,61.25,61.18,61.21,38900.0,35.9134,35.9251,35.884,35.9016,38900.0
2012-03-01 11:55:00,61.22,61.31,61.22,61.31,20800.0,35.9075,35.9603,35.9075,35.9603,20800.0
2012-03-01 12:00:00,61.3,61.31,61.21,61.28,47900.0,35.9544,35.9603,35.9016,35.9427,47900.0
2012-03-01 12:05:00,61.28,61.3,61.26,61.26,10500.0,35.9427,35.9544,35.931,35.931,10500.0
2012-03-01 12:10:00,61.27,61.32,61.27,61.31,8600.0,35.9368,35.9662,35.9368,35.9603,8600.0
2012-03-01 12:15:00,61.3,61.31,61.25,61.26,32800.0,35.9544,35.9603,35.9251,35.931,32800.0
2012-03-01 12:20:00,61.28,61.39,61.28,61.32,41700.0,35.9427,36.0072,35.9427,35.9662,41700.0
2012-03-01 12:25:00,61.32,61.33,61.31,61.32,10000.0,35.9662,35.972,35.9603,35.9662,10000.0
2012-03-01 12:30:00,61.32,61.32,61.27,61.28,9200.0,35.9662,35.9662,35.9368,35.9427,9200.0
2012-03-01 12:35:00,61.28,61.3,61.27,61.29,9700.0,35.9427,35.9544,35.9368,35.9486,9700.0
2012-03-01 12:40:00,61.3,61.3,61.23,61.24,40500.0,35.9544,35.9544,35.9134,35.9192,40500.0
2012-03-01 12:45:00,61.24,61.32,61.23,61.32,15100.0,35.9192,35.9662,35.9134,35.9662,15100.0
2012-03-01 12:50:00,61.32,61.33,61.24,61.33,28500.0,35.9662,35.972,35.9192,35.972,28500.0
2012-03-01 12:55:00,61.33,61.33,61.29,61.3,16300.0,35.972,35.972,35.9486,35.9544,16300.0
2012-03-01 13:00:00,61.29,61.29,61.25,61.27,19100.0,35.9486,35.9486,35.9251,35.9368,19100.0
2012-03-01 13:05:00,61.26,61.28,61.24,61.24,9400.0,35.931,35.9427,35.9192,35.9192,9400.0
2012-03-01 13:10:00,61.25,61.28,61.2,61.22,58700.0,35.9251,35.9427,35.8958,35.9075,58700.0
2012-03-01 13:15:00,61.22,61.25,61.21,61.22,19800.0,35.9075,35.9251,35.9016,35.9075,19800.0
2012-03-01 13:20:00,61.23,61.33,61.23,61.3,49600.0,35.9134,35.972,35.9134,35.9544,49600.0
2012-03-01 13:25:00,61.3,61.35,61.3,61.34,15700.0,35.9544,35.9837,35.9544,35.9779,15700.0
2012-03-01 13:30:00,61.34,61.38,61.34,61.36,10700.0,35.9779,36.0013,35.9779,35.9896,10700.0
2012-03-01 13:35:00,61.36,61.42,61.35,61.38,13800.0,35.9896,36.0248,35.9837,36.0013,13800.0
2012-03-01 13:40:00,61.38,61.38,61.32,61.35,23500.0,36.0013,36.0013,35.9662,35.9837,23500.0
2012-03-01 13:45:00,61.34,61.35,61.28,61.29,19100.0,35.9779,35.9837,35.9427,35.9486,19100.0
2012-03-01 13:50:00,61.29,61.37,61.28,61.37,11800.0,35.9486,35.9955,35.9427,35.9955,11800.0
2012-03-01 13:55:00,61.37,61.37,61.33,61.35,11100.0,35.9955,35.9955,35.972,35.9837,11100.0
2012-03-01 14:00:00,61.35,61.35,61.31,61.32,14500.0,35.9837,35.9837,35.9603,35.9662,14500.0
2012-03-01 14:05:00,61.32,61.39,61.32,61.38,23800.0,35.9662,36.0072,35.9662,36.0013,23800.0
2012-03-01 14:10:00,61.38,61.38,61.35,61.36,20400.0,36.0013,36.0013,35.9837,35.9896,20400.0
2012-03-01 14:15:00,61.35,61.36,61.32,61.34,25800.0,35.9837,35.9896,35.9662,35.9779,25800.0
2012-03-01 14:20:00,61.33,61.37,61.29,61.29,41100.0,35.972,35.9955,35.9486,35.9486,41100.0
2012-03-01 14:25:00,61.3,61.34,61.3,61.32,13000.0,35.9544,35.9779,35.9544,35.9662,13000.0
2012-03-01 14:30:00,61.32,61.34,61.29,61.32,33900.0,35.9662,35.9779,35.9486,35.9662,33900.0
2012-03-01 14:35:00,61.32,61.33,61.27,61.29,29700.0,35.9662,35.972,35.9368,35.9486,29700.0
2012-03-01 14:40:00,61.29,61.35,61.28,61.32,40500.0,35.9486,35.9837,35.9427,35.9662,40500.0
2012-03-01 14:45:00,61.3,61.33,61.29,61.33,16300.0,35.9544,35.972,35.9486,35.972,16300.0
2012-03-01 14:50:00,61.33,61.36,61.3,61.32,34700.0,35.972,35.9896,35.9544,35.9662,34700.0
2012-03-01 14:55:00,61.32,61.37,61.31,61.37,33300.0,35.9662,35.9955,35.9603,35.9955,33300.0
2012-03-01 15:00:00,61.37,61.37,61.27,61.27,34500.0,35.9955,35.9955,35.9368,35.9368,34500.0
2012-03-01 15:05:00,61.26,61.32,61.23,61.25,28800.0,35.931,35.9662,35.9134,35.9251,28800.0
2012-03-01 15:10:00,61.24,61.33,61.22,61.25,121600.0,35.9192,35.972,35.9075,35.9251,121600.0
2012-03-01 15:15:00,61.25,61.25,61.13,61.13,39700.0,35.9251,35.9251,35.8547,35.8547,39700.0
2012-03-01 15:20:00,61.13,61.23,61.1,61.18,52500.0,35.8547,35.9134,35.8371,35.884,52500.0
2012-03-01 15:25:00,61.18,61.25,61.18,61.23,16800.0,35.884,35.9251,35.884,35.9134,16800.0
2012-03-01 15:30:00,61.23,61.25,61.17,61.2,60500.0,35.9134,35.9251,35.8782,35.8958,60500.0
2012-03-01 15:35:00,61.19,61.22,61.13,61.17,52000.0,35.8899,35.9075,35.8547,35.8782,52000.0
2012-03-01 15:40:00,61.19,61.28,61.19,61.23,40400.0,35.8899,35.9427,35.8899,35.9134,40400.0
2012-03-01 15:45:00,61.23,61.35,61.23,61.35,34600.0,35.9134,35.9837,35.9134,35.9837,34600.0
2012-03-01 15:50:00,61.35,61.37,61.29,61.35,39700.0,35.9837,35.9955,35.9486,35.9837,39700.0
2012-03-01 15:55:00,61.35,61.39,61.33,61.37,104100.0,35.9837,36.0072,35.972,35.9955,104100.0
2012-03-02 09:30:00,61.22,61.46,61.11,61.46,131000.0,35.9075,36.0483,35.843,36.0483,131000.0
2012-03-02 09:35:00,61.44,61.58,61.4,61.54,26500.0,36.0365,36.1187,36.0131,36.0952,26500.0
2012-03-02 09:40:00,61.54,61.55,61.37,61.52,22600.0,36.0952,36.1011,35.9955,36.0835,22600.0
2012-03-02 09:45:00,61.52,61.58,61.39,61.4,50000.0,36.0835,36.1187,36.0072,36.0131,50000.0
2012-03-02 09:50:00,61.41,61.55,61.35,61.54,20400.0,36.0189,36.1011,35.9837,36.0952,20400.0
2012-03-02 09:55:00,61.56,61.57,61.31,61.4,42200.0,36.1069,36.1128,35.9603,36.0131,42200.0
2012-03-02 10:00:00,61.39,61.43,61.27,61.35,47400.0,36.0072,36.0307,35.9368,35.9837,47400.0
2012-03-02 10:05:00,61.32,61.35,61.26,61.31,47300.0,35.9662,35.9837,35.931,35.9603,47300.0
2012-03-02 10:10:00,61.3,61.39,61.3,61.37,18300.0,35.9544,36.0072,35.9544,35.9955,18300.0
2012-03-02 10:15:00,61.38,61.56,61.38,61.56,29800.0,36.0013,36.1069,36.0013,36.1069,29800.0
2012-03-02 10:20:00,61.57,61.57,61.5,61.52,31300.0,36.1128,36.1128,36.0717,36.0835,31300.0
2012-03-02 10:25:00,61.51,61.57,61.51,61.57,25000.0,36.0776,36.1128,36.0776,36.1128,25000.0
2012-03-02 10:30:00,61.58,61.61,61.45,61.47,23900.0,36.1187,36.1362,36.0424,36.0541,23900.0
2012-03-02 10:35:00,61.47,61.53,61.43,61.43,6400.0,36.0541,36.0893,36.0307,36.0307,6400.0
2012-03-02 10:40:00,61.43,61.48,61.41,61.48,10000.0,36.0307,36.06,36.0189,36.06,10000.0
2012-03-02 10:45:00,61.48,61.49,61.42,61.46,11800.0,36.06,36.0659,36.0248,36.0483,11800.0
2012-03-02 10:50:00,61.46,61.56,61.46,61.56,24900.0,36.0483,36.1069,36.0483,36.1069,24900.0
2012-03-02 10:55:00,61.57,61.59,61.47,61.47,18200.0,36.1128,36.1245,36.0541,36.0541,18200.0
2012-03-02 11:00:00,61.49,61.5,61.41,61.43,18700.0,36.0659,36.0717,36.0189,36.0307,18700.0
2012-03-02 11:05:00,61.43,61.52,61.4,61.51,16200.0,36.0307,36.0835,36.0131,36.0776,16200.0
2012-03-02 11:10:00,61.51,61.51,61.44,61.44,8900.0,36.0776,36.0776,36.0365,36.0365,8900.0
2012-03-02 11:15:00,61.45,61.45,61.39,61.44,8300.0,36.0424,36.0424,36.0072,36.0365,8300.0
2012-03-02 11:20:00,61.42,61.48,61.42,61.42,6100.0,36.0248,36.06,36.0248,36.0248,6100.0
2012-03-02 11:25:00,61.42,61.44,61.41,61.42,7100.0,36.0248,36.0365,36.0189,36.0248,7100.0
2012-03-02 11:30:00,61.42,61.45,61.42,61.43,5900.0,36.0248,36.0424,36.0248,36.0307,5900.0
2012-03-02 11:35:00,61.42,61.44,61.38,61.4,6500.0,36.0248,36.0365,36.0013,36.0131,6500.0
2012-03-02 11:40:00,61.38,61.38,61.21,61.34,23800.0,36.0013,36.0013,35.9016,35.9779,23800.0
2012-03-02 11:45:00,61.33,61.33,61.25,61.29,11400.0,35.972,35.972,35.9251,35.9486,11400.0
2012-03-02 11:50:00,61.29,61.29,61.22,61.25,4700.0,35.9486,35.9486,35.9075,35.9251,4700.0
2012-03-02 11:55:00,61.25,61.27,61.22,61.24,6700.0,35.9251,35.9368,35.9075,35.9192,6700.0
2012-03-02 12:00:00,61.22,61.26,61.17,61.24,10200.0,35.9075,35.931,35.8782,35.9192,10200.0
2012-03-02 12:05:00,61.24,61.24,61.18,61.21,11100.0,35.9192,35.9192,35.884,35.9016,11100.0
2012-03-02 12:10:00,61.21,61.21,61.16,61.19,6300.0,35.9016,35.9016,35.8723,35.8899,6300.0
2012-03-02 12:15:00,61.18,61.18,61.06,61.16,16000.0,35.884,35.884,35.8137,35.8723,16000.0
2012-03-02 12:20:00,61.15,61.15,61.09,61.13,13600.0,35.8664,35.8664,35.8312,35.8547,13600.0
2012-03-02 12:25:00,61.11,61.22,61.09,61.19,10000.0,35.843,35.9075,35.8312,35.8899,10000.0
2012-03-02 12:30:00,61.2,61.26,61.19,61.24,7900.0,35.8958,35.931,35.8899,35.9192,7900.0
2012-03-02 12:35:00,61.25,61.25,61.15,61.24,17900.0,35.9251,35.9251,35.8664,35.9192,17900.0
2012-03-02 12:40:00,61.25,61.27,61.24,61.26,17200.0,35.9251,35.9368,35.9192,35.931,17200.0
2012-03-02 12:45:00,61.26,61.3,61.25,61.29,20200.0,35.931,35.9544,35.9251,35.9486,20200.0
2012-03-02 12:50:00,61.3,61.32,61.26,61.27,16200.0,35.9544,35.9662,35.931,35.9368,16200.0
2012-03-02 12:55:00,61.26,61.36,61.26,61.31,20400.0,35.931,35.9896,35.931,35.9603,20400.0
2012-03-02 13:00:00,61.3,61.36,61.29,61.35,9600.0,35.9544,35.9896,35.9486,35.9837,9600.0
2012-03-02 13:05:00,61.37,61.37,61.26,61.33,18700.0,35.9955,35.9955,35.931,35.972,18700.0
2012-03-02 13:10:00,61.33,61.33,61.19,61.2,34200.0,35.972,35.972,35.8899,35.8958,34200.0
2012-03-02 13:15:00,61.19,61.2,61.16,61.16,4100.0,35.8899,35.8958,35.8723,35.8723,4100.0
2012-03-02 13:20:00,61.16,61.16,61.07,61.09,31600.0,35.8723,35.8723,35.8195,35.8312,31600.0
2012-03-02 13:25:00,61.09,61.23,61.09,61.23,16000.0,35.8312,35.9134,35.8312,35.9134,16000.0
2012-03-02 13:30:00,61.23,61.27,61.21,61.22,48300.0,35.9134,35.9368,35.9016,35.9075,48300.0
2012-03-02 13:35:00,61.21,61.22,61.21,61.21,14400.0,35.9016,35.9075,35.9016,35.9016,14400.0
2012-03-02 13:40:00,61.21,61.28,61.21,61.28,48300.0,35.9016,35.9427,35.9016,35.9427,48300.0
2012-03-02 13:45:00,61.28,61.28,61.18,61.2,34000.0,35.9427,35.9427,35.884,35.8958,34000.0
2012-03-02 13:50:00,61.2,61.28,61.19,61.25,31600.0,35.8958,35.9427,35.8899,35.9251,31600.0
2012-03-02 13:55:00,61.25,61.28,61.21,61.28,29600.0,35.9251,35.9427,35.9016,35.9427,29600.0
2012-03-02 14:00:00,61.28,61.28,61.23,61.24,16800.0,35.9427,35.9427,35.9134,35.9192,16800.0
2012-03-02 14:05:00,61.23,61.26,61.23,61.24,14200.0,35.9134,35.931,35.9134,35.9192,14200.0
2012-03-02 14:10:00,61.25,61.25,61.19,61.19,18800.0,35.9251,35.9251,35.8899,35.8899,18800.0
2012-03-02 14:15:00,61.2,61.29,61.19,61.29,28700.0,35.8958,35.9486,35.8899,35.9486,28700.0
2012-03-02 14:20:00,61.29,61.3,61.22,61.24,20500.0,35.9486,35.9544,35.9075,35.9192,20500.0
2012-03-02 14:25:00,61.24,61.26,61.2,61.21,9100.0,35.9192,35.931,35.8958,35.9016,9100.0
2012-03-02 14:30:00,61.22,61.25,61.18,61.19,16900.0,35.9075,35.9251,35.884,35.8899,16900.0
2012-03-02 14:35:00,61.19,61.24,61.19,61.22,11900.0,35.8899,35.9192,35.8899,35.9075,11900.0
2012-03-02 14:40:00,61.23,61.27,61.22,61.27,10200.0,35.9134,35.9368,35.9075,35.9368,10200.0
2012-03-02 14:45:00,61.28,61.33,61.27,61.32,20800.0,35.9427,35.972,35.9368,35.9662,20800.0
2012-03-02 14:50:00,61.33,61.34,61.31,61.34,14600.0,35.972,35.9779,35.9603,35.9779,14600.0
2012-03-02 14:55:00,61.33,61.34,61.28,61.32,18000.0,35.972,35.9779,35.9427,35.9662,18000.0
2012-03-02 15:00:00,61.33,61.37,61.29,61.3,25400.0,35.972,35.9955,35.9486,35.9544,25400.0
2012-03-02 15:05:00,61.29,61.33,61.24,61.31,25600.0,35.9486,35.972,35.9192,35.9603,25600.0
2012-03-02 15:10:00,61.31,61.31,61.28,61.29,12600.0,35.9603,35.9603,35.9427,35.9486,12600.0
2012-03-02 15:15:00,61.28,61.29,61.25,61.26,20000.0,35.9427,35.9486,35.9251,35.931,20000.0
2012-03-02 15:20:00,61.26,61.28,61.25,61.27,16700.0,35.931,35.9427,35.9251,35.9368,16700.0
2012-03-02 15:25:00,61.27,61.36,61.27,61.35,13600.0,35.9368,35.9896,35.9368,35.9837,13600.0
2012-03-02 15:30:00,61.36,61.41,61.33,61.38,55200.0,35.9896,36.0189,35.972,36.0013,55200.0
2012-03-02 15:35:00,61.4,61.41,61.3,61.3,23400.0,36.0131,36.0189,35.9544,35.9544,23400.0
2012-03-02 15:40:00,61.3,61.37,61.25,61.25,56200.0,35.9544,35.9955,35.9251,35.9251,56200.0
2012-03-02 15:45:00,61.25,61.28,61.22,61.23,26100.0,35.9251,35.9427,35.9075,35.9134,26100.0
2012-03-02 15:50:00,61.24,61.28,61.21,61.25,21800.0,35.9192,35.9427,35.9016,35.9251,21800.0
2012-03-02 15:55:00,61.26,61.3,61.25,61.26,47200.0,35.931,35.9544,35.9251,35.931,47200.0
2012-03-05 09:30:00,61.25,61.29,61.09,61.18,129600.0,35.9251,35.9486,35.8312,35.884,129600.0
2012-03-05 09:35:00,61.14,61.19,61.1,61.19,12200.0,35.8606,35.8899,35.8371,35.8899,12200.0
2012-03-05 09:40:00,61.19,61.2,61.08,61.08,5600.0,35.8899,35.8958,35.8254,35.8254,5600.0
2012-03-05 09:45:00,61.08,61.12,61.05,61.08,30200.0,35.8254,35.8488,35.8078,35.8254,30200.0
2012-03-05 09:50:00,61.08,61.25,61.08,61.16,29800.0,35.8254,35.9251,35.8254,35.8723,29800.0
2012-03-05 09:55:00,61.17,61.24,61.17,61.18,7400.0,35.8782,35.9192,35.8782,35.884,7400.0
2012-03-05 10:00:00,61.24,61.28,61.04,61.13,84700.0,35.9192,35.9427,35.8019,35.8547,84700.0
2012-03-05 10:05:00,61.14,61.23,61.13,61.16,48500.0,35.8606,35.9134,35.8547,35.8723,48500.0
2012-03-05 10:10:00,61.16,61.18,61.1,61.12,41800.0,35.8723,35.884,35.8371,35.8488,41800.0
2012-03-05 10:15:00,61.11,61.15,61.04,61.09,21100.0,35.843,35.8664,35.8019,35.8312,21100.0
2012-03-05 10:20:00,61.09,61.09,60.98,61.07,35200.0,35.8312,35.8312,35.7667,35.8195,35200.0
2012-03-05 10:25:00,61.07,61.08,61.0,61.04,33100.0,35.8195,35.8254,35.7785,35.8019,33100.0
2012-03-05 10:30:00,61.05,61.11,60.98,61.08,109300.0,35.8078,35.843,35.7667,35.8254,109300.0
2012-03-05 10:35:00,61.09,61.09,61.02,61.06,10500.0,35.8312,35.8312,35.7902,35.8137,10500.0
2012-03-05 10:40:00,61.06,61.13,61.05,61.11,16600.0,35.8137,35.8547,35.8078,35.843,16600.0
2012-03-05 10:45:00,61.11,61.23,61.09,61.22,12900.0,35.843,35.9134,35.8312,35.9075,12900.0
2012-03-05 10:50:00,61.22,61.24,61.15,61.18,9500.0,35.9075,35.9192,35.8664,35.884,9500.0
2012-03-05 10:55:00,61.18,61.18,61.15,61.18,3800.0,35.884,35.884,35.8664,35.884,3800.0
2012-03-05 11:00:00,61.18,61.23,61.18,61.18,20700.0,35.884,35.9134,35.884,35.884,20700.0
2012-03-05 11:05:00,61.2,61.33,61.2,61.32,18000.0,35.8958,35.972,35.8958,35.9662,18000.0
2012-03-05 11:10:00,61.32,61.33,61.24,61.24,11300.0,35.9662,35.972,35.9192,35.9192,11300.0
2012-03-05 11:15:00,61.24,61.24,61.11,61.19,36600.0,35.9192,35.9192,35.843,35.8899,36600.0
2012-03-05 11:20:00,61.18,61.29,61.18,61.27,7300.0,35.884,35.9486,35.884,35.9368,7300.0
2012-03-05 11:25:00,61.27,61.3,61.26,61.29,18100.0,35.9368,35.9544,35.931,35.9486,18100.0
2012-03-05 11:30:00,61.28,61.29,61.25,61.26,8200.0,35.9427,35.9486,35.9251,35.931,8200.0
2012-03-05 11:35:00,61.27,61.3,61.26,61.27,14700.0,35.9368,35.9544,35.931,35.9368,14700.0
2012-03-05 11:40:00,61.28,61.31,61.26,61.31,7300.0,35.9427,35.9603,35.931,35.9603,7300.0
2012-03-05 11:45:00,61.35,61.43,61.35,61.43,22100.0,35.9837,36.0307,35.9837,36.0307,22100.0
2012-03-05 11:50:00,61.44,61.48,61.39,61.42,19400.0,36.0365,36.06,36.0072,36.0248,19400.0
2012-03-05 11:55:00,61.47,61.53,61.45,61.53,10700.0,36.0541,36.0893,36.0424,36.0893,10700.0
2012-03-05 12:00:00,61.53,61.56,61.53,61.55,3500.0,36.0893,36.1069,36.0893,36.1011,3500.0
2012-03-05 12:05:00,61.57,61.61,61.56,61.61,6700.0,36.1128,36.1362,36.1069,36.1362,6700.0
2012-03-05 12:10:00,61.6,61.64,61.58,61.61,12400.0,36.1304,36.1538,36.1187,36.1362,12400.0
2012-03-05 12:15:00,61.61,61.63,61.55,61.61,12900.0,36.1362,36.148,36.1011,36.1362,12900.0
2012-03-05 12:20:00,61.6,61.66,61.59,61.66,2700.0,36.1304,36.1656,36.1245,36.1656,2700.0
2012-03-05 12:25:00,61.67,61.76,61.67,61.76,9700.0,36.1714,36.2242,36.1714,36.2242,9700.0
2012-03-05 12:30:00,61.78,61.83,61.78,61.8,10700.0,36.236,36.2653,36.236,36.2477,10700.0
2012-03-05 12:35:00,61.8,61.8,61.71,61.73,9600.0,36.2477,36.2477,36.1949,36.2066,9600.0
2012-03-05 12:40:00,61.72,61.74,61.67,61.71,11800.0,36.2008,36.2125,36.1714,36.1949,11800.0
2012-03-05 12:45:00,61.73,61.76,61.71,61.76,26800.0,36.2066,36.2242,36.1949,36.2242,26800.0
2012-03-05 12:50:00,61.76,61.76,61.65,61.66,30100.0,36.2242,36.2242,36.1597,36.1656,30100.0
2012-03-05 12:55:00,61.66,61.67,61.63,61.64,8500.0,36.1656,36.1714,36.148,36.1538,8500.0
2012-03-05 13:00:00,61.65,61.65,61.62,61.62,4500.0,36.1597,36.1597,36.1421,36.1421,4500.0
2012-03-05 13:05:00,61.63,61.72,61.63,61.67,17600.0,36.148,36.2008,36.148,36.1714,17600.0
2012-03-05 13:10:00,61.66,61.7,61.66,61.69,27000.0,36.1656,36.189,36.1656,36.1832,27000.0
2012-03-05 13:15:00,61.69,61.69,61.61,61.61,3200.0,36.1832,36.1832,36.1362,36.1362,3200.0
2012-03-05 13:20:00,61.61,61.61,61.53,61.54,28100.0,36.1362,36.1362,36.0893,36.0952,28100.0
2012-03-05 13:25:00,61.55,61.61,61.52,61.6,52100.0,36.1011,36.1362,36.0835,36.1304,52100.0
2012-03-05 13:30:00,61.6,61.62,61.58,61.61,3100.0,36.1304,36.1421,36.1187,36.1362,3100.0
2012-03-05 13:35:00,61.61,61.61,61.56,61.61,7500.0,36.1362,36.1362,36.1069,36.1362,7500.0
2012-03-05 13:40:00,61.62,61.64,61.62,61.63,2400.0,36.1421,36.1538,36.1421,36.148,2400.0
2012-03-05 13:45:00,61.65,61.65,61.61,61.62,5800.0,36.1597,36.1597,36.1362,36.1421,5800.0
2012-03-05 13:50:00,61.62,61.67,61.6,61.66,9800.0,36.1421,36.1714,36.1304,36.1656,9800.0
2012-03-05 13:55:00,61.67,61.7,61.64,61.64,10700.0,36.1714,36.189,36.1538,36.1538,10700.0
2012-03-05 14:00:00,61.64,61.65,61.64,61.65,7700.0,36.1538,36.1597,36.1538,36.1597,7700.0
2012-03-05 14:05:00,61.65,61.71,61.65,61.71,18100.0,36.1597,36.1949,36.1597,36.1949,18100.0
2012-03-05 14:10:00,61.71,61.73,61.64,61.65,29300.0,36.1949,36.2066,36.1538,36.1597,29300.0
2012-03-05 14:15:00,61.65,61.66,61.64,61.64,8900.0,36.1597,36.1656,36.1538,36.1538,8900.0
2012-03-05 14:20:00,61.64,61.68,61.61,61.65,13200.0,36.1538,36.1773,36.1362,36.1597,13200.0
2012-03-05 14:25:00,61.63,61.68,61.63,61.65,11900.0,36.148,36.1773,36.148,36.1597,11900.0
2012-03-05 14:30:00,61.66,61.68,61.59,61.66,19800.0,36.1656,36.1773,36.1245,36.1656,19800.0
2012-03-05 14:35:00,61.65,61.72,61.65,61.72,3900.0,36.1597,36.2008,36.1597,36.2008,3900.0
2012-03-05 14:40:00,61.73,61.74,61.7,61.7,6300.0,36.2066,36.2125,36.189,36.189,6300.0
2012-03-05 14:45:00,61.7,61.71,61.67,61.68,16200.0,36.189,36.1949,36.1714,36.1773,16200.0
2012-03-05 14:50:00,61.68,61.71,61.67,61.71,11000.0,36.1773,36.1949,36.1714,36.1949,11000.0
2012-03-05 14:55:00,61.7,61.82,61.7,61.77,30000.0,36.189,36.2594,36.189,36.2301,30000.0
2012-03-05 15:00:00,61.77,61.79,61.77,61.79,9800.0,36.2301,36.2418,36.2301,36.2418,9800.0
2012-03-05 15:05:00,61.79,61.8,61.75,61.79,10400.0,36.2418,36.2477,36.2184,36.2418,10400.0
2012-03-05 15:10:00,61.79,61.79,61.77,61.77,6200.0,36.2418,36.2418,36.2301,36.2301,6200.0
2012-03-05 15:15:00,61.77,61.78,61.75,61.78,7900.0,36.2301,36.236,36.2184,36.236,7900.0
2012-03-05 15:20:00,61.79,61.84,61.79,61.82,19200.0,36.2418,36.2711,36.2418,36.2594,19200.0
2012-03-05 15:25:00,61.83,61.84,61.8,61.8,4600.0,36.2653,36.2711,36.2477,36.2477,4600.0
2012-03-05 15:30:00,61.81,61.83,61.76,61.83,11500.0,36.2536,36.2653,36.2242,36.2653,11500.0
2012-03-05 15:35:00,61.83,61.85,61.8,61.82,18700.0,36.2653,36.277,36.2477,36.2594,18700.0
2012-03-05 15:40:00,61.82,61.83,61.77,61.78,9700.0,36.2594,36.2653,36.2301,36.236,9700.0
2012-03-05 15:45:00,61.78,61.88,61.78,61.85,38800.0,36.236,36.2946,36.236,36.277,38800.0
2012-03-05 15:50:00,61.86,61.87,61.81,61.82,67600.0,36.2829,36.2887,36.2536,36.2594,67600.0
2012-03-05 15:55:00,61.82,61.88,61.82,61.86,96600.0,36.2594,36.2946,36.2594,36.2829,96600.0
2012-03-06 09:30:00,61.16,61.46,61.16,61.44,123100.0,35.8723,36.0483,35.8723,36.0365,123100.0
2012-03-06 09:35:00,61.46,61.69,61.41,61.52,60000.0,36.0483,36.1832,36.0189,36.0835,60000.0
2012-03-06 09:40:00,61.5,61.64,61.48,61.49,39600.0,36.0717,36.1538,36.06,36.0659,39600.0
2012-03-06 09:45:00,61.5,61.6,61.49,61.54,47100.0,36.0717,36.1304,36.0659,36.0952,47100.0
2012-03-06 09:50:00,61.52,61.54,61.43,61.49,21100.0,36.0835,36.0952,36.0307,36.0659,21100.0
2012-03-06 09:55:00,61.48,61.55,61.45,61.49,30200.0,36.06,36.1011,36.0424,36.0659,30200.0
2012-03-06 10:00:00,61.47,61.53,61.39,61.45,65100.0,36.0541,36.0893,36.0072,36.0424,65100.0
2012-03-06 10:05:00,61.44,61.51,61.37,61.41,37700.0,36.0365,36.0776,35.9955,36.0189,37700.0
2012-03-06 10:10:00,61.39,61.43,61.33,61.42,25300.0,36.0072,36.0307,35.972,36.0248,25300.0
2012-03-06 10:15:00,61.4,61.4,61.3,61.38,30200.0,36.0131,36.0131,35.9544,36.0013,30200.0
2012-03-06 10:20:00,61.39,61.39,61.28,61.35,33300.0,36.0072,36.0072,35.9427,35.9837,33300.0
2012-03-06 10:25:00,61.36,61.43,61.31,61.43,22600.0,35.9896,36.0307,35.9603,36.0307,22600.0
2012-03-06 10:30:00,61.43,61.45,61.35,61.4,51800.0,36.0307,36.0424,35.9837,36.0131,51800.0
2012-03-06 10:35:00,61.41,61.47,61.4,61.44,41200.0,36.0189,36.0541,36.0131,36.0365,41200.0
2012-03-06 10:40:00,61.45,61.47,61.33,61.33,30700.0,36.0424,36.0541,35.972,35.972,30700.0
2012-03-06 10:45:00,61.33,61.39,61.31,61.33,38200.0,35.972,36.0072,35.9603,35.972,38200.0
2012-03-06 10:50:00,61.32,61.34,61.28,61.34,25000.0,35.9662,35.9779,35.9427,35.9779,25000.0
2012-03-06 10:55:00,61.33,61.36,61.32,61.32,11500.0,35.972,35.9896,35.9662,35.9662,11500.0
2012-03-06 11:00:00,61.32,61.42,61.31,61.42,13000.0,35.9662,36.0248,35.9603,36.0248,13000.0
2012-03-06 11:05:00,61.42,61.49,61.38,61.46,39100.0,36.0248,36.0659,36.0013,36.0483,39100.0
2012-03-06 11:10:00,61.46,61.46,61.4,61.41,17300.0,36.0483,36.0483,36.0131,36.0189,17300.0
2012-03-06 11:15:00,61.41,61.47,61.41,61.45,36600.0,36.0189,36.0541,36.0189,36.0424,36600.0
2012-03-06 11:20:00,61.44,61.48,61.42,61.43,26900.0,36.0365,36.06,36.0248,36.0307,26900.0
2012-03-06 11:25:00,61.44,61.46,61.42,61.44,17100.0,36.0365,36.0483,36.0248,36.0365,17100.0
2012-03-06 11:30:00,61.44,61.45,61.38,61.39,14100.0,36.0365,36.0424,36.0013,36.0072,14100.0
2012-03-06 11:35:00,61.4,61.46,61.38,61.45,22100.0,36.0131,36.0483,36.0013,36.0424,22100.0
2012-03-06 11:40:00,61.46,61.47,61.41,61.41,21600.0,36.0483,36.0541,36.0189,36.0189,21600.0
2012-03-06 11:45:00,61.41,61.42,61.35,61.41,34700.0,36.0189,36.0248,35.9837,36.0189,34700.0
2012-03-06 11:50:00,61.39,61.39,61.32,61.32,30900.0,36.0072,36.0072,35.9662,35.9662,30900.0
2012-03-06 11:55:00,61.33,61.35,61.28,61.31,15900.0,35.972,35.9837,35.9427,35.9603,15900.0
2012-03-06 12:00:00,61.3,61.34,61.27,61.29,17900.0,35.9544,35.9779,35.9368,35.9486,17900.0
2012-03-06 12:05:00,61.29,61.31,61.25,61.29,19100.0,35.9486,35.9603,35.9251,35.9486,19100.0
2012-03-06 12:10:00,61.3,61.33,61.25,61.26,28300.0,35.9544,35.972,35.9251,35.931,28300.0
2012-03-06 12:15:00,61.26,61.31,61.22,61.31,22800.0,35.931,35.9603,35.9075,35.9603,22800.0
2012-03-06 12:20:00,61.3,61.31,61.26,61.28,15000.0,35.9544,35.9603,35.931,35.9427,15000.0
2012-03-06 12:25:00,61.28,61.3,61.25,61.28,13400.0,35.9427,35.9544,35.9251,35.9427,13400.0
2012-03-06 12:30:00,61.29,61.33,61.28,61.33,8500.0,35.9486,35.972,35.9427,35.972,8500.0
2012-03-06 12:35:00,61.32,61.38,61.31,61.37,13400.0,35.9662,36.0013,35.9603,35.9955,13400.0
2012-03-06 12:40:00,61.38,61.39,61.37,61.38,2600.0,36.0013,36.0072,35.9955,36.0013,2600.0
2012-03-06 12:45:00,61.39,61.42,61.37,61.39,9100.0,36.0072,36.0248,35.9955,36.0072,9100.0
2012-03-06 12:50:00,61.4,61.44,61.38,61.4,14900.0,36.0131,36.0365,36.0013,36.0131,14900.0
2012-03-06 12:55:00,61.4,61.4,61.34,61.38,26700.0,36.0131,36.0131,35.9779,36.0013,26700.0
2012-03-06 13:00:00,61.38,61.39,61.3,61.35,23000.0,36.0013,36.0072,35.9544,35.9837,23000.0
2012-03-06 13:05:00,61.35,61.35,61.29,61.3,6300.0,35.9837,35.9837,35.9486,35.9544,6300.0
2012-03-06 13:10:00,61.3,61.31,61.28,61.29,5500.0,35.9544,35.9603,35.9427,35.9486,5500.0
2012-03-06 13:15:00,61.29,61.3,61.26,61.29,13500.0,35.9486,35.9544,35.931,35.9486,13500.0
2012-03-06 13:20:00,61.29,61.3,61.26,61.3,17400.0,35.9486,35.9544,35.931,35.9544,17400.0
2012-03-06 13:25:00,61.29,61.32,61.23,61.27,48200.0,35.9486,35.9662,35.9134,35.9368,48200.0
2012-03-06 13:30:00,61.26,61.31,61.26,61.28,17800.0,35.931,35.9603,35.931,35.9427,17800.0
2012-03-06 13:35:00,61.28,61.28,61.24,61.25,6900.0,35.9427,35.9427,35.9192,35.9251,6900.0
2012-03-06 13:40:00,61.27,61.28,61.2,61.23,16000.0,35.9368,35.9427,35.8958,35.9134,16000.0
2012-03-06 13:45:00,61.23,61.25,61.17,61.2,36400.0,35.9134,35.9251,35.8782,35.8958,36400.0
2012-03-06 13:50:00,61.19,61.21,61.15,61.19,12900.0,35.8899,35.9016,35.8664,35.8899,12900.0
2012-03-06 13:55:00,61.18,61.19,61.16,61.17,14000.0,35.884,35.8899,35.8723,35.8782,14000.0
2012-03-06 14:00:00,61.16,61.21,61.14,61.16,10600.0,35.8723,35.9016,35.8606,35.8723,10600.0
2012-03-06 14:05:00,61.16,61.2,61.14,61.18,21400.0,35.8723,35.8958,35.8606,35.884,21400.0
2012-03-06 14:10:00,61.18,61.21,61.15,61.2,13300.0,35.884,35.9016,35.8664,35.8958,13300.0
2012-03-06 14:15:00,61.2,61.21,61.13,61.19,19100.0,35.8958,35.9016,35.8547,35.8899,19100.0
2012-03-06 14:20:00,61.18,61.21,61.13,61.19,17300.0,35.884,35.9016,35.8547,35.8899,17300.0
2012-03-06 14:25:00,61.19,61.19,61.11,61.13,37900.0,35.8899,35.8899,35.843,35.8547,37900.0
2012-03-06 14:30:00,61.12,61.13,61.07,61.09,20500.0,35.8488,35.8547,35.8195,35.8312,20500.0
2012-03-06 14:35:00,61.08,61.1,61.03,61.1,20400.0,35.8254,35.8371,35.7961,35.8371,20400.0
2012-03-06 14:40:00,61.1,61.12,61.07,61.09,18100.0,35.8371,35.8488,35.8195,35.8312,18100.0
2012-03-06 14:45:00,61.09,61.13,61.07,61.13,34000.0,35.8312,35.8547,35.8195,35.8547,34000.0
2012-03-06 14:50:00,61.14,61.15,61.12,61.12,10700.0,35.8606,35.8664,35.8488,35.8488,10700.0
2012-03-06 14:55:00,61.13,61.13,61.05,61.07,50000.0,35.8547,35.8547,35.8078,35.8195,50000.0
2012-03-06 15:00:00,61.07,61.13,61.07,61.13,31100.0,35.8195,35.8547,35.8195,35.8547,31100.0
2012-03-06 15:05:00,61.13,61.14,61.1,61.13,32800.0,35.8547,35.8606,35.8371,35.8547,32800.0
2012-03-06 15:10:00,61.13,61.13,61.08,61.1,9800.0,35.8547,35.8547,35.8254,35.8371,9800.0
2012-03-06 15:15:00,61.09,61.14,61.08,61.13,23300.0,35.8312,35.8606,35.8254,35.8547,23300.0
2012-03-06 15:20:00,61.13,61.13,61.05,61.08,20200.0,35.8547,35.8547,35.8078,35.8254,20200.0
2012-03-06 15:25:00,61.07,61.08,61.03,61.05,16100.0,35.8195,35.8254,35.7961,35.8078,16100.0
2012-03-06 15:30:00,61.05,61.06,60.99,61.0,26100.0,35.8078,35.8137,35.7726,35.7785,26100.0
2012-03-06 15:35:00,61.0,61.05,60.98,61.04,65100.0,35.7785,35.8078,35.7667,35.8019,65100.0
2012-03-06 15:40:00,61.04,61.08,60.98,60.99,41500.0,35.8019,35.8254,35.7667,35.7726,41500.0
2012-03-06 15:45:00,60.98,61.03,60.95,60.97,65000.0,35.7667,35.7961,35.7491,35.7609,65000.0
2012-03-06 15:50:00,60.97,61.05,60.97,60.99,60000.0,35.7609,35.8078,35.7609,35.7726,60000.0
2012-03-06 15:55:00,61.0,61.06,60.98,61.05,52700.0,35.7785,35.8137,35.7667,35.8078,52700.0
2012-03-07 09:30:00,61.35,61.35,60.97,61.03,37700.0,35.9837,35.9837,35.7609,35.7961,37700.0
2012-03-07 09:35:00,61.0,61.07,60.97,60.98,18300.0,35.7785,35.8195,35.7609,35.7667,18300.0
2012-03-07 09:40:00,60.98,60.99,60.82,60.93,29600.0,35.7667,35.7726,35.6729,35.7374,29600.0
2012-03-07 09:45:00,60.93,60.93,60.78,60.8,33600.0,35.7374,35.7374,35.6494,35.6612,33600.0
2012-03-07 09:50:00,60.79,60.91,60.79,60.89,33700.0,35.6553,35.7257,35.6553,35.7139,33700.0
2012-03-07 09:55:00,60.89,60.89,60.77,60.84,17800.0,35.7139,35.7139,35.6436,35.6846,17800.0
2012-03-07 10:00:00,60.85,60.85,60.79,60.8,11200.0,35.6905,35.6905,35.6553,35.6612,11200.0
2012-03-07 10:05:00,60.8,60.83,60.68,60.71,18400.0,35.6612,35.6788,35.5908,35.6084,18400.0
2012-03-07 10:10:00,60.71,60.74,60.68,60.73,13800.0,35.6084,35.626,35.5908,35.6201,13800.0
2012-03-07 10:15:00,60.73,60.78,60.73,60.73,9700.0,35.6201,35.6494,35.6201,35.6201,9700.0
2012-03-07 10:20:00,60.75,60.79,60.67,60.7,36100.0,35.6318,35.6553,35.5849,35.6025,36100.0
2012-03-07 10:25:00,60.69,60.75,60.65,60.75,32600.0,35.5966,35.6318,35.5732,35.6318,32600.0
2012-03-07 10:30:00,60.75,60.8,60.75,60.79,21700.0,35.6318,35.6612,35.6318,35.6553,21700.0
2012-03-07 10:35:00,60.8,60.84,60.79,60.81,20900.0,35.6612,35.6846,35.6553,35.667,20900.0
2012-03-07 10:40:00,60.8,60.82,60.78,60.8,13100.0,35.6612,35.6729,35.6494,35.6612,13100.0
2012-03-07 10:45:00,60.8,60.8,60.76,60.78,12100.0,35.6612,35.6612,35.6377,35.6494,12100.0
2012-03-07 10:50:00,60.78,60.85,60.77,60.85,20200.0,35.6494,35.6905,35.6436,35.6905,20200.0
2012-03-07 10:55:00,60.84,60.92,60.84,60.92,18300.0,35.6846,35.7315,35.6846,35.7315,18300.0
2012-03-07 11:00:00,60.92,60.97,60.92,60.94,22700.0,35.7315,35.7609,35.7315,35.7433,22700.0
2012-03-07 11:05:00,60.94,61.03,60.93,61.01,17800.0,35.7433,35.7961,35.7374,35.7843,17800.0
2012-03-07 11:10:00,61.01,61.1,61.0,61.09,11800.0,35.7843,35.8371,35.7785,35.8312,11800.0
2012-03-07 11:15:00,61.08,61.14,61.08,61.14,10400.0,35.8254,35.8606,35.8254,35.8606,10400.0
2012-03-07 11:20:00,61.14,61.17,61.04,61.05,20700.0,35.8606,35.8782,35.8019,35.8078,20700.0
2012-03-07 11:25:00,61.04,61.04,60.98,60.98,10300.0,35.8019,35.8019,35.7667,35.7667,10300.0
2012-03-07 11:30:00,60.99,61.07,60.99,61.05,16000.0,35.7726,35.8195,35.7726,35.8078,16000.0
2012-03-07 11:35:00,61.05,61.06,61.02,61.03,6500.0,35.8078,35.8137,35.7902,35.7961,6500.0
2012-03-07 11:40:00,61.03,61.04,61.01,61.02,9300.0,35.7961,35.8019,35.7843,35.7902,9300.0
2012-03-07 11:45:00,61.02,61.02,61.0,61.01,3800.0,35.7902,35.7902,35.7785,35.7843,3800.0
2012-03-07 11:50:00,61.0,61.01,60.99,61.0,6700.0,35.7785,35.7843,35.7726,35.7785,6700.0
2012-03-07 11:55:00,61.0,61.04,61.0,61.03,8200.0,35.7785,35.8019,35.7785,35.7961,8200.0
2012-03-07 12:00:00,61.05,61.07,61.04,61.05,5200.0,35.8078,35.8195,35.8019,35.8078,5200.0
2012-03-07 12:05:00,61.05,61.06,61.04,61.05,7200.0,35.8078,35.8137,35.8019,35.8078,7200.0
2012-03-07 12:10:00,61.04,61.08,61.04,61.06,26600.0,35.8019,35.8254,35.8019,35.8137,26600.0
2012-03-07 12:15:00,61.05,61.06,60.99,61.02,7500.0,35.8078,35.8137,35.7726,35.7902,7500.0
2012-03-07 12:20:00,61.02,61.05,61.02,61.05,5700.0,35.7902,35.8078,35.7902,35.8078,5700.0
2012-03-07 12:25:00,61.06,61.13,61.05,61.13,20800.0,35.8137,35.8547,35.8078,35.8547,20800.0
2012-03-07 12:30:00,61.13,61.13,61.08,61.09,8500.0,35.8547,35.8547,35.8254,35.8312,8500.0
2012-03-07 12:35:00,61.09,61.15,61.09,61.12,2900.0,35.8312,35.8664,35.8312,35.8488,2900.0
2012-03-07 12:40:00,61.13,61.17,61.12,61.15,6600.0,35.8547,35.8782,35.8488,35.8664,6600.0
2012-03-07 12:45:00,61.16,61.16,61.13,61.14,11700.0,35.8723,35.8723,35.8547,35.8606,11700.0
2012-03-07 12:50:00,61.15,61.18,61.15,61.17,9300.0,35.8664,35.884,35.8664,35.8782,9300.0
2012-03-07 12:55:00,61.17,61.21,61.17,61.2,5900.0,35.8782,35.9016,35.8782,35.8958,5900.0
2012-03-07 13:00:00,61.2,61.2,61.1,61.15,22400.0,35.8958,35.8958,35.8371,35.8664,22400.0
2012-03-07 13:05:00,61.14,61.14,61.11,61.14,25200.0,35.8606,35.8606,35.843,35.8606,25200.0
2012-03-07 13:10:00,61.13,61.19,61.13,61.17,39100.0,35.8547,35.8899,35.8547,35.8782,39100.0
2012-03-07 13:15:00,61.17,61.17,61.14,61.15,3300.0,35.8782,35.8782,35.8606,35.8664,3300.0
2012-03-07 13:20:00,61.15,61.16,61.15,61.15,2100.0,35.8664,35.8723,35.8664,35.8664,2100.0
2012-03-07 13:25:00,61.15,61.16,61.14,61.15,9200.0,35.8664,35.8723,35.8606,35.8664,9200.0
2012-03-07 13:30:00,61.14,61.16,61.13,61.14,7200.0,35.8606,35.8723,35.8547,35.8606,7200.0
2012-03-07 13:35:00,61.14,61.14,61.12,61.13,3800.0,35.8606,35.8606,35.8488,35.8547,3800.0
2012-03-07 13:40:00,61.14,61.15,61.09,61.09,15200.0,35.8606,35.8664,35.8312,35.8312,15200.0
2012-03-07 13:45:00,61.08,61.1,61.08,61.09,5400.0,35.8254,35.8371,35.8254,35.8312,5400.0
2012-03-07 13:50:00,61.1,61.12,61.09,61.12,15600.0,35.8371,35.8488,35.8312,35.8488,15600.0
2012-03-07 13:55:00,61.11,61.13,61.11,61.13,3700.0,35.843,35.8547,35.843,35.8547,3700.0
2012-03-07 14:00:00,61.13,61.2,61.13,61.16,18300.0,35.8547,35.8958,35.8547,35.8723,18300.0
2012-03-07 14:05:00,61.16,61.22,61.16,61.22,12200.0,35.8723,35.9075,35.8723,35.9075,12200.0
2012-03-07 14:10:00,61.21,61.22,61.17,61.17,7900.0,35.9016,35.9075,35.8782,35.8782,7900.0
2012-03-07 14:15:00,61.17,61.19,61.15,61.17,19000.0,35.8782,35.8899,35.8664,35.8782,19000.0
2012-03-07 14:20:00,61.17,61.19,61.17,61.18,15100.0,35.8782,35.8899,35.8782,35.884,15100.0
2012-03-07 14:25:00,61.19,61.24,61.18,61.24,7500.0,35.8899,35.9192,35.884,35.9192,7500.0
2012-03-07 14:30:00,61.23,61.23,61.18,61.18,13600.0,35.9134,35.9134,35.884,35.884,13600.0
2012-03-07 14:35:00,61.18,61.19,61.14,61.18,11800.0,35.884,35.8899,35.8606,35.884,11800.0
2012-03-07 14:40:00,61.18,61.19,61.12,61.13,19500.0,35.884,35.8899,35.8488,35.8547,19500.0
2012-03-07 14:45:00,61.13,61.16,61.13,61.16,13900.0,35.8547,35.8723,35.8547,35.8723,13900.0
2012-03-07 14:50:00,61.16,61.21,61.16,61.21,5200.0,35.8723,35.9016,35.8723,35.9016,5200.0
2012-03-07 14:55:00,61.21,61.22,61.18,61.19,19600.0,35.9016,35.9075,35.884,35.8899,19600.0
2012-03-07 15:00:00,61.21,61.21,61.17,61.19,3100.0,35.9016,35.9016,35.8782,35.8899,3100.0
2012-03-07 15:05:00,61.19,61.19,61.17,61.17,6900.0,35.8899,35.8899,35.8782,35.8782,6900.0
2012-03-07 15:10:00,61.17,61.22,61.17,61.22,20300.0,35.8782,35.9075,35.8782,35.9075,20300.0
2012-03-07 15:15:00,61.21,61.24,61.19,61.23,11400.0,35.9016,35.9192,35.8899,35.9134,11400.0
2012-03-07 15:20:00,61.24,61.29,61.23,61.23,26000.0,35.9192,35.9486,35.9134,35.9134,26000.0
2012-03-07 15:25:00,61.22,61.27,61.21,61.24,22400.0,35.9075,35.9368,35.9016,35.9192,22400.0
2012-03-07 15:30:00,61.23,61.3,61.23,61.3,33200.0,35.9134,35.9544,35.9134,35.9544,33200.0
2012-03-07 15:35:00,61.29,61.31,61.26,61.28,28500.0,35.9486,35.9603,35.931,35.9427,28500.0
2012-03-07 15:40:00,61.27,61.34,61.27,61.34,16200.0,35.9368,35.9779,35.9368,35.9779,16200.0
2012-03-07 15:45:00,61.35,61.42,61.34,61.36,33300.0,35.9837,36.0248,35.9779,35.9896,33300.0
2012-03-07 15:50:00,61.35,61.39,61.33,61.38,27400.0,35.9837,36.0072,35.972,36.0013,27400.0
2012-03-07 15:55:00,61.38,61.41,61.34,61.4,74100.0,36.0013,36.0189,35.9779,36.0131,74100.0
2012-03-08 09:30:00,61.55,61.6,61.34,61.38,64200.0,36.1011,36.1304,35.9779,36.0013,64200.0
2012-03-08 09:35:00,61.39,61.54,61.37,61.4,26600.0,36.0072,36.0952,35.9955,36.0131,26600.0
2012-03-08 09:40:00,61.45,61.47,61.34,61.34,15200.0,36.0424,36.0541,35.9779,35.9779,15200.0
2012-03-08 09:45:00,61.35,61.47,61.33,61.33,23600.0,35.9837,36.0541,35.972,35.972,23600.0
2012-03-08 09:50:00,61.32,61.32,61.15,61.17,20200.0,35.9662,35.9662,35.8664,35.8782,20200.0
2012-03-08 09:55:00,61.18,61.2,61.15,61.2,8600.0,35.884,35.8958,35.8664,35.8958,8600.0
2012-03-08 10:00:00,61.18,61.2,61.06,61.09,20800.0,35.884,35.8958,35.8137,35.8312,20800.0
2012-03-08 10:05:00,61.09,61.09,61.04,61.09,18300.0,35.8312,35.8312,35.8019,35.8312,18300.0
2012-03-08 10:10:00,61.09,61.09,61.01,61.09,17600.0,35.8312,35.8312,35.7843,35.8312,17600.0
2012-03-08 10:15:00,61.08,61.14,61.01,61.12,38500.0,35.8254,35.8606,35.7843,35.8488,38500.0
2012-03-08 10:20:00,61.13,61.13,61.0,61.0,18400.0,35.8547,35.8547,35.7785,35.7785,18400.0
2012-03-08 10:25:00,60.99,61.03,60.97,61.0,7500.0,35.7726,35.7961,35.7609,35.7785,7500.0
2012-03-08 10:30:00,61.01,61.04,60.98,61.02,9200.0,35.7843,35.8019,35.7667,35.7902,9200.0
2012-03-08 10:35:00,61.04,61.14,61.04,61.09,22100.0,35.8019,35.8606,35.8019,35.8312,22100.0
2012-03-08 10:40:00,61.09,61.15,61.09,61.15,8500.0,35.8312,35.8664,35.8312,35.8664,8500.0
2012-03-08 10:45:00,61.16,61.2,61.11,61.11,36400.0,35.8723,35.8958,35.843,35.843,36400.0
2012-03-08 10:50:00,61.12,61.17,61.1,61.17,16400.0,35.8488,35.8782,35.8371,35.8782,16400.0
2012-03-08 10:55:00,61.19,61.25,61.12,61.17,31800.0,35.8899,35.9251,35.8488,35.8782,31800.0
2012-03-08 11:00:00,61.21,61.29,61.2,61.28,21600.0,35.9016,35.9486,35.8958,35.9427,21600.0
2012-03-08 11:05:00,61.28,61.31,61.23,61.23,24900.0,35.9427,35.9603,35.9134,35.9134,24900.0
2012-03-08 11:10:00,61.23,61.26,61.16,61.17,17000.0,35.9134,35.931,35.8723,35.8782,17000.0
2012-03-08 11:15:00,61.17,61.18,61.13,61.14,14700.0,35.8782,35.884,35.8547,35.8606,14700.0
2012-03-08 11:20:00,61.14,61.14,61.04,61.11,22600.0,35.8606,35.8606,35.8019,35.843,22600.0
2012-03-08 11:25:00,61.11,61.11,61.05,61.05,14500.0,35.843,35.843,35.8078,35.8078,14500.0
2012-03-08 11:30:00,61.04,61.04,61.0,61.0,5200.0,35.8019,35.8019,35.7785,35.7785,5200.0
2012-03-08 11:35:00,61.0,61.07,60.99,61.03,31900.0,35.7785,35.8195,35.7726,35.7961,31900.0
2012-03-08 11:40:00,61.03,61.05,61.01,61.05,14200.0,35.7961,35.8078,35.7843,35.8078,14200.0
2012-03-08 11:45:00,61.05,61.13,61.05,61.1,7200.0,35.8078,35.8547,35.8078,35.8371,7200.0
2012-03-08 11:50:00,61.13,61.14,61.08,61.11,13700.0,35.8547,35.8606,35.8254,35.843,13700.0
2012-03-08 11:55:00,61.14,61.14,61.13,61.14,4100.0,35.8606,35.8606,35.8547,35.8606,4100.0
2012-03-08 12:00:00,61.15,61.2,61.15,61.2,13000.0,35.8664,35.8958,35.8664,35.8958,13000.0
2012-03-08 12:05:00,61.21,61.25,61.17,61.24,28000.0,35.9016,35.9251,35.8782,35.9192,28000.0
2012-03-08 12:10:00,61.23,61.24,61.18,61.2,15100.0,35.9134,35.9192,35.884,35.8958,15100.0
2012-03-08 12:15:00,61.21,61.21,61.11,61.12,7300.0,35.9016,35.9016,35.843,35.8488,7300.0
2012-03-08 12:20:00,61.12,61.13,61.1,61.12,19600.0,35.8488,35.8547,35.8371,35.8488,19600.0
2012-03-08 12:25:00,61.12,61.13,61.08,61.12,18700.0,35.8488,35.8547,35.8254,35.8488,18700.0
2012-03-08 12:30:00,61.12,61.13,61.1,61.1,15000.0,35.8488,35.8547,35.8371,35.8371,15000.0
2012-03-08 12:35:00,61.12,61.13,61.03,61.05,11400.0,35.8488,35.8547,35.7961,35.8078,11400.0
2012-03-08 12:40:00,61.04,61.05,61.0,61.0,4700.0,35.8019,35.8078,35.7785,35.7785,4700.0
2012-03-08 12:45:00,61.01,61.03,61.0,61.0,23700.0,35.7843,35.7961,35.7785,35.7785,23700.0
2012-03-08 12:50:00,61.0,61.04,61.0,61.04,17200.0,35.7785,35.8019,35.7785,35.8019,17200.0
2012-03-08 12:55:00,61.04,61.04,61.0,61.01,4300.0,35.8019,35.8019,35.7785,35.7843,4300.0
2012-03-08 13:00:00,61.02,61.03,61.0,61.0,7100.0,35.7902,35.7961,35.7785,35.7785,7100.0
2012-03-08 13:05:00,61.01,61.01,60.98,60.98,8400.0,35.7843,35.7843,35.7667,35.7667,8400.0
2012-03-08 13:10:00,60.98,60.99,60.94,60.99,19200.0,35.7667,35.7726,35.7433,35.7726,19200.0
2012-03-08 13:15:00,61.0,61.02,60.98,61.0,10100.0,35.7785,35.7902,35.7667,35.7785,10100.0
2012-03-08 13:20:00,61.0,61.02,61.0,61.0,2900.0,35.7785,35.7902,35.7785,35.7785,2900.0
2012-03-08 13:25:00,60.99,61.02,60.98,61.0,12700.0,35.7726,35.7902,35.7667,35.7785,12700.0
2012-03-08 13:30:00,61.0,61.05,61.0,61.03,11000.0,35.7785,35.8078,35.7785,35.7961,11000.0
2012-03-08 13:35:00,61.03,61.03,60.97,61.0,24300.0,35.7961,35.7961,35.7609,35.7785,24300.0
2012-03-08 13:40:00,60.99,61.03,60.97,60.98,13100.0,35.7726,35.7961,35.7609,35.7667,13100.0
2012-03-08 13:45:00,60.98,61.01,60.98,61.0,6000.0,35.7667,35.7843,35.7667,35.7785,6000.0
2012-03-08 13:50:00,61.0,61.02,60.96,60.96,23500.0,35.7785,35.7902,35.755,35.755,23500.0
2012-03-08 13:55:00,60.98,61.01,60.96,61.01,14100.0,35.7667,35.7843,35.755,35.7843,14100.0
2012-03-08 14:00:00,61.01,61.01,60.99,61.0,22300.0,35.7843,35.7843,35.7726,35.7785,22300.0
2012-03-08 14:05:00,61.0,61.0,60.97,60.98,23100.0,35.7785,35.7785,35.7609,35.7667,23100.0
2012-03-08 14:10:00,60.98,60.98,60.91,60.91,6800.0,35.7667,35.7667,35.7257,35.7257,6800.0
2012-03-08 14:15:00,60.92,60.96,60.91,60.96,18300.0,35.7315,35.755,35.7257,35.755,18300.0
2012-03-08 14:20:00,60.96,60.96,60.93,60.96,9400.0,35.755,35.755,35.7374,35.755,9400.0
2012-03-08 14:25:00,60.96,60.98,60.94,60.98,25400.0,35.755,35.7667,35.7433,35.7667,25400.0
2012-03-08 14:30:00,60.98,60.99,60.95,60.98,6700.0,35.7667,35.7726,35.7491,35.7667,6700.0
2012-03-08 14:35:00,60.98,60.99,60.94,60.94,8500.0,35.7667,35.7726,35.7433,35.7433,8500.0
2012-03-08 14:40:00,60.95,61.0,60.95,61.0,12800.0,35.7491,35.7785,35.7491,35.7785,12800.0
2012-03-08 14:45:00,61.0,61.02,60.98,61.02,14100.0,35.7785,35.7902,35.7667,35.7902,14100.0
2012-03-08 14:50:00,61.01,61.05,60.99,61.02,15000.0,35.7843,35.8078,35.7726,35.7902,15000.0
2012-03-08 14:55:00,61.02,61.07,61.02,61.05,25300.0,35.7902,35.8195,35.7902,35.8078,25300.0
2012-03-08 15:00:00,61.05,61.06,61.01,61.06,24900.0,35.8078,35.8137,35.7843,35.8137,24900.0
2012-03-08 15:05:00,61.07,61.09,61.05,61.07,25400.0,35.8195,35.8312,35.8078,35.8195,25400.0
2012-03-08 15:10:00,61.08,61.11,61.07,61.09,15700.0,35.8254,35.843,35.8195,35.8312,15700.0
2012-03-08 15:15:00,61.09,61.1,61.06,61.08,19200.0,35.8312,35.8371,35.8137,35.8254,19200.0
2012-03-08 15:20:00,61.08,61.11,61.08,61.11,11300.0,35.8254,35.843,35.8254,35.843,11300.0
2012-03-08 15:25:00,61.1,61.11,61.06,61.1,8400.0,35.8371,35.843,35.8137,35.8371,8400.0
2012-03-08 15:30:00,61.11,61.12,61.09,61.12,13200.0,35.843,35.8488,35.8312,35.8488,13200.0
2012-03-08 15:35:00,61.12,61.13,61.04,61.04,34900.0,35.8488,35.8547,35.8019,35.8019,34900.0
2012-03-08 15:40:00,61.04,61.11,61.04,61.11,15000.0,35.8019,35.843,35.8019,35.843,15000.0
2012-03-08 15:45:00,61.11,61.13,61.09,61.12,34600.0,35.843,35.8547,35.8312,35.8488,34600.0
2012-03-08 15:50:00,61.12,61.15,61.1,61.15,27900.0,35.8488,35.8664,35.8371,35.8664,27900.0
2012-03-08 15:55:00,61.15,61.17,61.11,61.11,41300.0,35.8664,35.8782,35.843,35.843,41300.0
2012-03-09 09:30:00,61.26,61.27,61.0,61.05,34300.0,35.931,35.9368,35.7785,35.8078,34300.0
2012-03-09 09:35:00,61.07,61.19,61.03,61.12,19600.0,35.8195,35.8899,35.7961,35.8488,19600.0
2012-03-09 09:40:00,61.13,61.17,61.13,61.16,7100.0,35.8547,35.8782,35.8547,35.8723,7100.0
2012-03-09 09:45:00,61.16,61.24,61.16,61.24,26400.0,35.8723,35.9192,35.8723,35.9192,26400.0
2012-03-09 09:50:00,61.25,61.29,61.2,61.2,20200.0,35.9251,35.9486,35.8958,35.8958,20200.0
2012-03-09 09:55:00,61.21,61.22,61.13,61.13,23400.0,35.9016,35.9075,35.8547,35.8547,23400.0
2012-03-09 10:00:00,61.12,61.22,61.12,61.22,31400.0,35.8488,35.9075,35.8488,35.9075,31400.0
2012-03-09 10:05:00,61.23,61.27,61.2,61.27,61800.0,35.9134,35.9368,35.8958,35.9368,61800.0
2012-03-09 10:10:00,61.27,61.27,61.17,61.22,48400.0,35.9368,35.9368,35.8782,35.9075,48400.0
2012-03-09 10:15:00,61.24,61.32,61.24,61.32,25800.0,35.9192,35.9662,35.9192,35.9662,25800.0
2012-03-09 10:20:00,61.31,61.36,61.28,61.33,44500.0,35.9603,35.9896,35.9427,35.972,44500.0
2012-03-09 10:25:00,61.34,61.45,61.33,61.39,32000.0,35.9779,36.0424,35.972,36.0072,32000.0
2012-03-09 10:30:00,61.4,61.43,61.4,61.42,10400.0,36.0131,36.0307,36.0131,36.0248,10400.0
2012-03-09 10:35:00,61.43,61.5,61.43,61.5,32500.0,36.0307,36.0717,36.0307,36.0717,32500.0
2012-03-09 10:40:00,61.5,61.56,61.5,61.55,36700.0,36.0717,36.1069,36.0717,36.1011,36700.0
2012-03-09 10:45:00,61.56,61.6,61.51,61.52,41200.0,36.1069,36.1304,36.0776,36.0835,41200.0
2012-03-09 10:50:00,61.52,61.53,61.49,61.52,24300.0,36.0835,36.0893,36.0659,36.0835,24300.0
2012-03-09 10:55:00,61.52,61.57,61.52,61.53,16200.0,36.0835,36.1128,36.0835,36.0893,16200.0
2012-03-09 11:00:00,61.53,61.58,61.53,61.56,20100.0,36.0893,36.1187,36.0893,36.1069,20100.0
2012-03-09 11:05:00,61.55,61.57,61.51,61.52,20000.0,36.1011,36.1128,36.0776,36.0835,20000.0
2012-03-09 11:10:00,61.51,61.56,61.5,61.54,7800.0,36.0776,36.1069,36.0717,36.0952,7800.0
2012-03-09 11:15:00,61.53,61.55,61.52,61.53,13400.0,36.0893,36.1011,36.0835,36.0893,13400.0
2012-03-09 11:20:00,61.53,61.54,61.5,61.51,12900.0,36.0893,36.0952,36.0717,36.0776,12900.0
2012-03-09 11:25:00,61.5,61.52,61.46,61.47,10500.0,36.0717,36.0835,36.0483,36.0541,10500.0
2012-03-09 11:30:00,61.46,61.46,61.43,61.43,6600.0,36.0483,36.0483,36.0307,36.0307,6600.0
2012-03-09 11:35:00,61.44,61.46,61.42,61.45,32400.0,36.0365,36.0483,36.0248,36.0424,32400.0
2012-03-09 11:40:00,61.47,61.48,61.43,61.44,24600.0,36.0541,36.06,36.0307,36.0365,24600.0
2012-03-09 11:45:00,61.42,61.45,61.4,61.45,21900.0,36.0248,36.0424,36.0131,36.0424,21900.0
2012-03-09 11:50:00,61.46,61.49,61.46,61.46,5100.0,36.0483,36.0659,36.0483,36.0483,5100.0
2012-03-09 11:55:00,61.46,61.46,61.44,61.46,9900.0,36.0483,36.0483,36.0365,36.0483,9900.0
2012-03-09 12:00:00,61.47,61.5,61.47,61.48,14300.0,36.0541,36.0717,36.0541,36.06,14300.0
2012-03-09 12:05:00,61.48,61.48,61.45,61.47,10500.0,36.06,36.06,36.0424,36.0541,10500.0
2012-03-09 12:10:00,61.47,61.5,61.47,61.49,11700.0,36.0541,36.0717,36.0541,36.0659,11700.0
2012-03-09 12:15:00,61.49,61.51,61.48,61.5,14000.0,36.0659,36.0776,36.06,36.0717,14000.0
2012-03-09 12:20:00,61.51,61.53,61.5,61.52,2700.0,36.0776,36.0893,36.0717,36.0835,2700.0
2012-03-09 12:25:00,61.53,61.55,61.52,61.54,10600.0,36.0893,36.1011,36.0835,36.0952,10600.0
2012-03-09 12:30:00,61.54,61.55,61.53,61.55,2500.0,36.0952,36.1011,36.0893,36.1011,2500.0
2012-03-09 12:35:00,61.55,61.56,61.48,61.49,48400.0,36.1011,36.1069,36.06,36.0659,48400.0
2012-03-09 12:40:00,61.49,61.51,61.48,61.51,9900.0,36.0659,36.0776,36.06,36.0776,9900.0
2012-03-09 12:45:00,61.52,61.52,61.51,61.51,2200.0,36.0835,36.0835,36.0776,36.0776,2200.0
2012-03-09 12:50:00,61.51,61.53,61.51,61.52,4300.0,36.0776,36.0893,36.0776,36.0835,4300.0
2012-03-09 12:55:00,61.52,61.54,61.52,61.53,10300.0,36.0835,36.0952,36.0835,36.0893,10300.0
2012-03-09 13:00:00,61.53,61.54,61.52,61.53,10600.0,36.0893,36.0952,36.0835,36.0893,10600.0
2012-03-09 13:05:00,61.54,61.54,61.48,61.51,18300.0,36.0952,36.0952,36.06,36.0776,18300.0
2012-03-09 13:10:00,61.52,61.53,61.5,61.52,5700.0,36.0835,36.0893,36.0717,36.0835,5700.0
2012-03-09 13:15:00,61.52,61.54,61.52,61.54,7800.0,36.0835,36.0952,36.0835,36.0952,7800.0
2012-03-09 13:20:00,61.53,61.54,61.5,61.5,3100.0,36.0893,36.0952,36.0717,36.0717,3100.0
2012-03-09 13:25:00,61.49,61.51,61.45,61.48,17300.0,36.0659,36.0776,36.0424,36.06,17300.0
2012-03-09 13:30:00,61.47,61.48,61.44,61.45,11700.0,36.0541,36.06,36.0365,36.0424,11700.0
2012-03-09 13:35:00,61.47,61.51,61.46,61.5,13500.0,36.0541,36.0776,36.0483,36.0717,13500.0
2012-03-09 13:40:00,61.48,61.52,61.48,61.51,9600.0,36.06,36.0835,36.06,36.0776,9600.0
2012-03-09 13:45:00,61.5,61.53,61.49,61.52,6600.0,36.0717,36.0893,36.0659,36.0835,6600.0
2012-03-09 13:50:00,61.52,61.53,61.51,61.51,21400.0,36.0835,36.0893,36.0776,36.0776,21400.0
2012-03-09 13:55:00,61.53,61.56,61.53,61.53,13000.0,36.0893,36.1069,36.0893,36.0893,13000.0
2012-03-09 14:00:00,61.54,61.55,61.53,61.53,4000.0,36.0952,36.1011,36.0893,36.0893,4000.0
2012-03-09 14:05:00,61.53,61.53,61.49,61.49,13900.0,36.0893,36.0893,36.0659,36.0659,13900.0
2012-03-09 14:10:00,61.5,61.54,61.5,61.5,15200.0,36.0717,36.0952,36.0717,36.0717,15200.0
2012-03-09 14:15:00,61.51,61.53,61.51,61.53,5600.0,36.0776,36.0893,36.0776,36.0893,5600.0
2012-03-09 14:20:00,61.52,61.54,61.52,61.54,9000.0,36.0835,36.0952,36.0835,36.0952,9000.0
2012-03-09 14:25:00,61.55,61.56,61.54,61.56,25500.0,36.1011,36.1069,36.0952,36.1069,25500.0
2012-03-09 14:30:00,61.56,61.57,61.55,61.55,10900.0,36.1069,36.1128,36.1011,36.1011,10900.0
2012-03-09 14:35:00,61.55,61.56,61.54,61.55,6300.0,36.1011,36.1069,36.0952,36.1011,6300.0
2012-03-09 14:40:00,61.56,61.58,61.51,61.51,34100.0,36.1069,36.1187,36.0776,36.0776,34100.0
2012-03-09 14:45:00,61.52,61.53,61.47,61.47,18100.0,36.0835,36.0893,36.0541,36.0541,18100.0
2012-03-09 14:50:00,61.47,61.5,61.4,61.43,23100.0,36.0541,36.0717,36.0131,36.0307,23100.0
2012-03-09 14:55:00,61.41,61.43,61.37,61.41,22100.0,36.0189,36.0307,35.9955,36.0189,22100.0
2012-03-09 15:00:00,61.41,61.47,61.41,61.46,6700.0,36.0189,36.0541,36.0189,36.0483,6700.0
2012-03-09 15:05:00,61.46,61.47,61.42,61.42,2800.0,36.0483,36.0541,36.0248,36.0248,2800.0
2012-03-09 15:10:00,61.42,61.42,61.37,61.39,19700.0,36.0248,36.0248,35.9955,36.0072,19700.0
2012-03-09 15:15:00,61.38,61.41,61.37,61.39,48500.0,36.0013,36.0189,35.9955,36.0072,48500.0
2012-03-09 15:20:00,61.39,61.47,61.39,61.43,55200.0,36.0072,36.0541,36.0072,36.0307,55200.0
2012-03-09 15:25:00,61.44,61.45,61.4,61.43,10500.0,36.0365,36.0424,36.0131,36.0307,10500.0
2012-03-09 15:30:00,61.43,61.43,61.37,61.37,18400.0,36.0307,36.0307,35.9955,35.9955,18400.0
2012-03-09 15:35:00,61.38,61.46,61.37,61.44,34500.0,36.0013,36.0483,35.9955,36.0365,34500.0
2012-03-09 15:40:00,61.43,61.43,61.38,61.39,18600.0,36.0307,36.0307,36.0013,36.0072,18600.0
2012-03-09 15:45:00,61.4,61.45,61.39,61.45,13100.0,36.0131,36.0424,36.0072,36.0424,13100.0
2012-03-09 15:50:00,61.45,61.45,61.37,61.4,31000.0,36.0424,36.0424,35.9955,36.0131,31000.0
2012-03-09 15:55:00,61.41,61.41,61.36,61.39,75300.0,36.0189,36.0189,35.9896,36.0072,75300.0
2012-03-12 09:30:00,61.35,61.53,61.35,61.5,88700.0,35.9837,36.0893,35.9837,36.0717,88700.0
2012-03-12 09:35:00,61.52,61.62,61.52,61.61,9900.0,36.0835,36.1421,36.0835,36.1362,9900.0
2012-03-12 09:40:00,61.61,61.7,61.61,61.66,13600.0,36.1362,36.189,36.1362,36.1656,13600.0
2012-03-12 09:45:00,61.66,61.66,61.55,61.55,8600.0,36.1656,36.1656,36.1011,36.1011,8600.0
2012-03-12 09:50:00,61.53,61.59,61.5,61.58,13400.0,36.0893,36.1245,36.0717,36.1187,13400.0
2012-03-12 09:55:00,61.59,61.61,61.52,61.55,13500.0,36.1245,36.1362,36.0835,36.1011,13500.0
2012-03-12 10:00:00,61.55,61.59,61.46,61.46,41700.0,36.1011,36.1245,36.0483,36.0483,41700.0
2012-03-12 10:05:00,61.46,61.55,61.46,61.54,24900.0,36.0483,36.1011,36.0483,36.0952,24900.0
2012-03-12 10:10:00,61.54,61.54,61.49,61.5,14500.0,36.0952,36.0952,36.0659,36.0717,14500.0
2012-03-12 10:15:00,61.51,61.61,61.5,61.6,18300.0,36.0776,36.1362,36.0717,36.1304,18300.0
2012-03-12 10:20:00,61.59,61.6,61.54,61.56,17800.0,36.1245,36.1304,36.0952,36.1069,17800.0
2012-03-12 10:25:00,61.56,61.6,61.56,61.6,4000.0,36.1069,36.1304,36.1069,36.1304,4000.0
2012-03-12 10:30:00,61.6,61.6,61.53,61.56,21500.0,36.1304,36.1304,36.0893,36.1069,21500.0
2012-03-12 10:35:00,61.56,61.63,61.56,61.58,14400.0,36.1069,36.148,36.1069,36.1187,14400.0
2012-03-12 10:40:00,61.57,61.62,61.57,61.61,9100.0,36.1128,36.1421,36.1128,36.1362,9100.0
2012-03-12 10:45:00,61.61,61.63,61.6,61.61,11400.0,36.1362,36.148,36.1304,36.1362,11400.0
2012-03-12 10:50:00,61.62,61.65,61.61,61.62,32900.0,36.1421,36.1597,36.1362,36.1421,32900.0
2012-03-12 10:55:00,61.62,61.63,61.61,61.61,10900.0,36.1421,36.148,36.1362,36.1362,10900.0
2012-03-12 11:00:00,61.62,61.62,61.58,61.59,7100.0,36.1421,36.1421,36.1187,36.1245,7100.0
2012-03-12 11:05:00,61.59,61.62,61.56,61.56,27600.0,36.1245,36.1421,36.1069,36.1069,27600.0
2012-03-12 11:10:00,61.57,61.63,61.56,61.62,19900.0,36.1128,36.148,36.1069,36.1421,19900.0
2012-03-12 11:15:00,61.63,61.66,61.63,61.64,16000.0,36.148,36.1656,36.148,36.1538,16000.0
2012-03-12 11:20:00,61.64,61.65,61.58,61.62,20600.0,36.1538,36.1597,36.1187,36.1421,20600.0
2012-03-12 11:25:00,61.62,61.62,61.6,61.62,3100.0,36.1421,36.1421,36.1304,36.1421,3100.0
2012-03-12 11:30:00,61.62,61.66,61.62,61.64,5900.0,36.1421,36.1656,36.1421,36.1538,5900.0
2012-03-12 11:35:00,61.64,61.69,61.63,61.69,14900.0,36.1538,36.1832,36.148,36.1832,14900.0
2012-03-12 11:40:00,61.69,61.69,61.65,61.66,20100.0,36.1832,36.1832,36.1597,36.1656,20100.0
2012-03-12 11:45:00,61.67,61.68,61.65,61.68,16900.0,36.1714,36.1773,36.1597,36.1773,16900.0
2012-03-12 11:50:00,61.67,61.74,61.67,61.69,17000.0,36.1714,36.2125,36.1714,36.1832,17000.0
2012-03-12 11:55:00,61.69,61.71,61.63,61.67,11700.0,36.1832,36.1949,36.148,36.1714,11700.0
2012-03-12 12:00:00,61.66,61.68,61.58,61.65,15800.0,36.1656,36.1773,36.1187,36.1597,15800.0
2012-03-12 12:05:00,61.65,61.7,61.65,61.7,14200.0,36.1597,36.189,36.1597,36.189,14200.0
2012-03-12 12:10:00,61.69,61.73,61.68,61.73,10100.0,36.1832,36.2066,36.1773,36.2066,10100.0
2012-03-12 12:15:00,61.74,61.75,61.72,61.72,24200.0,36.2125,36.2184,36.2008,36.2008,24200.0
2012-03-12 12:20:00,61.71,61.74,61.71,61.74,9600.0,36.1949,36.2125,36.1949,36.2125,9600.0
2012-03-12 12:25:00,61.74,61.76,61.73,61.74,23200.0,36.2125,36.2242,36.2066,36.2125,23200.0
2012-03-12 12:30:00,61.74,61.75,61.71,61.72,9100.0,36.2125,36.2184,36.1949,36.2008,9100.0
2012-03-12 12:35:00,61.72,61.79,61.72,61.79,32700.0,36.2008,36.2418,36.2008,36.2418,32700.0
2012-03-12 12:40:00,61.78,61.81,61.72,61.8,32900.0,36.236,36.2536,36.2008,36.2477,32900.0
2012-03-12 12:45:00,61.79,61.82,61.77,61.8,10300.0,36.2418,36.2594,36.2301,36.2477,10300.0
2012-03-12 12:50:00,61.8,61.8,61.74,61.79,8200.0,36.2477,36.2477,36.2125,36.2418,8200.0
2012-03-12 12:55:00,61.8,61.81,61.8,61.81,7200.0,36.2477,36.2536,36.2477,36.2536,7200.0
2012-03-12 13:00:00,61.82,61.83,61.8,61.8,5600.0,36.2594,36.2653,36.2477,36.2477,5600.0
2012-03-12 13:05:00,61.8,61.82,61.79,61.8,7100.0,36.2477,36.2594,36.2418,36.2477,7100.0
2012-03-12 13:10:00,61.8,61.83,61.79,61.81,34500.0,36.2477,36.2653,36.2418,36.2536,34500.0
2012-03-12 13:15:00,61.81,61.86,61.8,61.84,33300.0,36.2536,36.2829,36.2477,36.2711,33300.0
2012-03-12 13:20:00,61.84,61.88,61.83,61.88,22400.0,36.2711,36.2946,36.2653,36.2946,22400.0
2012-03-12 13:25:00,61.88,61.89,61.85,61.89,28300.0,36.2946,36.3005,36.277,36.3005,28300.0
2012-03-12 13:30:00,61.88,61.89,61.87,61.89,11000.0,36.2946,36.3005,36.2887,36.3005,11000.0
2012-03-12 13:35:00,61.9,61.92,61.88,61.89,13400.0,36.3063,36.3181,36.2946,36.3005,13400.0
2012-03-12 13:40:00,61.89,61.92,61.89,61.91,11800.0,36.3005,36.3181,36.3005,36.3122,11800.0
2012-03-12 13:45:00,61.91,61.93,61.89,61.92,16100.0,36.3122,36.3239,36.3005,36.3181,16100.0
2012-03-12 13:50:00,61.91,61.95,61.91,61.95,14700.0,36.3122,36.3357,36.3122,36.3357,14700.0
2012-03-12 13:55:00,61.95,61.96,61.92,61.92,12900.0,36.3357,36.3415,36.3181,36.3181,12900.0
2012-03-12 14:00:00,61.93,61.97,61.91,61.95,21100.0,36.3239,36.3474,36.3122,36.3357,21100.0
2012-03-12 14:05:00,61.95,61.97,61.95,61.95,24100.0,36.3357,36.3474,36.3357,36.3357,24100.0
2012-03-12 14:10:00,61.95,62.01,61.94,62.01,28100.0,36.3357,36.3709,36.3298,36.3709,28100.0
2012-03-12 14:15:00,62.0,62.01,61.98,61.99,19400.0,36.365,36.3709,36.3533,36.3591,19400.0
2012-03-12 14:20:00,62.0,62.01,61.98,61.99,61100.0,36.365,36.3709,36.3533,36.3591,61100.0
2012-03-12 14:25:00,61.98,61.99,61.96,61.99,16400.0,36.3533,36.3591,36.3415,36.3591,16400.0
2012-03-12 14:30:00,61.99,61.99,61.94,61.95,24400.0,36.3591,36.3591,36.3298,36.3357,24400.0
2012-03-12 14:35:00,61.95,61.96,61.93,61.95,8700.0,36.3357,36.3415,36.3239,36.3357,8700.0
2012-03-12 14:40:00,61.95,61.95,61.92,61.94,16200.0,36.3357,36.3357,36.3181,36.3298,16200.0
2012-03-12 14:45:00,61.94,61.96,61.92,61.92,21300.0,36.3298,36.3415,36.3181,36.3181,21300.0
2012-03-12 14:50:00,61.92,61.96,61.91,61.96,10900.0,36.3181,36.3415,36.3122,36.3415,10900.0
2012-03-12 14:55:00,61.96,61.99,61.94,61.99,23000.0,36.3415,36.3591,36.3298,36.3591,23000.0
2012-03-12 15:00:00,61.99,62.01,61.94,62.0,22000.0,36.3591,36.3709,36.3298,36.365,22000.0
2012-03-12 15:05:00,62.0,62.01,61.97,61.97,17600.0,36.365,36.3709,36.3474,36.3474,17600.0
2012-03-12 15:10:00,61.98,62.01,61.97,62.01,18500.0,36.3533,36.3709,36.3474,36.3709,18500.0
2012-03-12 15:15:00,62.01,62.01,61.99,62.0,77900.0,36.3709,36.3709,36.3591,36.365,77900.0
2012-03-12 15:20:00,61.99,62.0,61.92,61.93,24900.0,36.3591,36.365,36.3181,36.3239,24900.0
2012-03-12 15:25:00,61.92,61.94,61.9,61.92,49900.0,36.3181,36.3298,36.3063,36.3181,49900.0
2012-03-12 15:30:00,61.92,61.93,61.84,61.85,12800.0,36.3181,36.3239,36.2711,36.277,12800.0
2012-03-12 15:35:00,61.84,61.87,61.78,61.83,32800.0,36.2711,36.2887,36.236,36.2653,32800.0
2012-03-12 15:40:00,61.83,61.87,61.81,61.81,45600.0,36.2653,36.2887,36.2536,36.2536,45600.0
2012-03-12 15:45:00,61.81,61.82,61.76,61.81,44800.0,36.2536,36.2594,36.2242,36.2536,44800.0
2012-03-12 15:50:00,61.81,61.82,61.73,61.74,26900.0,36.2536,36.2594,36.2066,36.2125,26900.0
2012-03-12 15:55:00,61.73,61.79,61.67,61.79,89000.0,36.2066,36.2418,36.1714,36.2418,89000.0
2012-03-13 09:30:00,62.15,62.2,62.07,62.17,46400.0,36.453,36.4823,36.4061,36.4647,46400.0
2012-03-13 09:35:00,62.19,62.27,62.18,62.25,25500.0,36.4764,36.5234,36.4706,36.5116,25500.0
2012-03-13 09:40:00,62.25,62.29,62.22,62.27,25500.0,36.5116,36.5351,36.494,36.5234,25500.0
2012-03-13 09:45:00,62.3,62.34,62.23,62.33,19800.0,36.541,36.5644,36.4999,36.5585,19800.0
2012-03-13 09:50:00,62.34,62.34,62.26,62.33,22700.0,36.5644,36.5644,36.5175,36.5585,22700.0
2012-03-13 09:55:00,62.33,62.4,62.25,62.34,29400.0,36.5585,36.5996,36.5116,36.5644,29400.0
2012-03-13 10:00:00,62.34,62.4,62.25,62.39,29900.0,36.5644,36.5996,36.5116,36.5937,29900.0
2012-03-13 10:05:00,62.39,62.39,62.31,62.33,63600.0,36.5937,36.5937,36.5468,36.5585,63600.0
2012-03-13 10:10:00,62.34,62.38,62.31,62.38,45600.0,36.5644,36.5879,36.5468,36.5879,45600.0
2012-03-13 10:15:00,62.37,62.38,62.29,62.33,29700.0,36.582,36.5879,36.5351,36.5585,29700.0
2012-03-13 10:20:00,62.34,62.38,62.33,62.35,21400.0,36.5644,36.5879,36.5585,36.5703,21400.0
2012-03-13 10:25:00,62.35,62.39,62.34,62.37,18600.0,36.5703,36.5937,36.5644,36.582,18600.0
2012-03-13 10:30:00,62.38,62.42,62.37,62.4,6000.0,36.5879,36.6113,36.582,36.5996,6000.0
2012-03-13 10:35:00,62.42,62.51,62.4,62.4,30600.0,36.6113,36.6641,36.5996,36.5996,30600.0
2012-03-13 10:40:00,62.41,62.45,62.4,62.4,33400.0,36.6055,36.6289,36.5996,36.5996,33400.0
2012-03-13 10:45:00,62.4,62.42,62.39,62.39,3600.0,36.5996,36.6113,36.5937,36.5937,3600.0
2012-03-13 10:50:00,62.39,62.39,62.32,62.32,15300.0,36.5937,36.5937,36.5527,36.5527,15300.0
2012-03-13 10:55:00,62.34,62.34,62.3,62.3,7300.0,36.5644,36.5644,36.541,36.541,7300.0
2012-03-13 11:00:00,62.31,62.37,62.26,62.27,31000.0,36.5468,36.582,36.5175,36.5234,31000.0
2012-03-13 11:05:00,62.27,62.31,62.24,62.26,30100.0,36.5234,36.5468,36.5058,36.5175,30100.0
2012-03-13 11:10:00,62.26,62.31,62.22,62.24,36200.0,36.5175,36.5468,36.494,36.5058,36200.0
2012-03-13 11:15:00,62.23,62.25,62.23,62.23,15300.0,36.4999,36.5116,36.4999,36.4999,15300.0
2012-03-13 11:20:00,62.24,62.29,62.22,62.22,28500.0,36.5058,36.5351,36.494,36.494,28500.0
2012-03-13 11:25:00,62.23,62.24,62.2,62.21,21500.0,36.4999,36.5058,36.4823,36.4882,21500.0
2012-03-13 11:30:00,62.22,62.29,62.21,62.29,23300.0,36.494,36.5351,36.4882,36.5351,23300.0
2012-03-13 11:35:00,62.3,62.36,62.3,62.31,17800.0,36.541,36.5761,36.541,36.5468,17800.0
2012-03-13 11:40:00,62.32,62.38,62.3,62.36,15200.0,36.5527,36.5879,36.541,36.5761,15200.0
2012-03-13 11:45:00,62.37,62.41,62.33,62.34,79500.0,36.582,36.6055,36.5585,36.5644,79500.0
2012-03-13 11:50:00,62.34,62.36,62.32,62.32,9500.0,36.5644,36.5761,36.5527,36.5527,9500.0
2012-03-13 11:55:00,62.34,62.36,62.32,62.32,5900.0,36.5644,36.5761,36.5527,36.5527,5900.0
2012-03-13 12:00:00,62.32,62.36,62.3,62.3,15300.0,36.5527,36.5761,36.541,36.541,15300.0
2012-03-13 12:05:00,62.31,62.35,62.31,62.34,10800.0,36.5468,36.5703,36.5468,36.5644,10800.0
2012-03-13 12:10:00,62.35,62.35,62.32,62.33,5700.0,36.5703,36.5703,36.5527,36.5585,5700.0
2012-03-13 12:15:00,62.34,62.35,62.33,62.34,3600.0,36.5644,36.5703,36.5585,36.5644,3600.0
2012-03-13 12:20:00,62.35,62.37,62.34,62.35,11500.0,36.5703,36.582,36.5644,36.5703,11500.0
2012-03-13 12:25:00,62.35,62.4,62.35,62.38,13700.0,36.5703,36.5996,36.5703,36.5879,13700.0
2012-03-13 12:30:00,62.38,62.41,62.38,62.4,16400.0,36.5879,36.6055,36.5879,36.5996,16400.0
2012-03-13 12:35:00,62.4,62.4,62.36,62.36,13600.0,36.5996,36.5996,36.5761,36.5761,13600.0
2012-03-13 12:40:00,62.35,62.36,62.35,62.35,3500.0,36.5703,36.5761,36.5703,36.5703,3500.0
2012-03-13 12:45:00,62.36,62.41,62.35,62.41,27900.0,36.5761,36.6055,36.5703,36.6055,27900.0
2012-03-13 12:50:00,62.41,62.42,62.37,62.4,12900.0,36.6055,36.6113,36.582,36.5996,12900.0
2012-03-13 12:55:00,62.42,62.42,62.41,62.41,2200.0,36.6113,36.6113,36.6055,36.6055,2200.0
2012-03-13 13:00:00,62.42,62.44,62.4,62.44,6900.0,36.6113,36.6231,36.5996,36.6231,6900.0
2012-03-13 13:05:00,62.43,62.43,62.41,62.43,10000.0,36.6172,36.6172,36.6055,36.6172,10000.0
2012-03-13 13:10:00,62.42,62.48,62.42,62.44,30100.0,36.6113,36.6465,36.6113,36.6231,30100.0
2012-03-13 13:15:00,62.45,62.48,62.44,62.48,42700.0,36.6289,36.6465,36.6231,36.6465,42700.0
2012-03-13 13:20:00,62.47,62.52,62.47,62.47,28600.0,36.6407,36.67,36.6407,36.6407,28600.0
2012-03-13 13:25:00,62.46,62.49,62.45,62.47,8400.0,36.6348,36.6524,36.6289,36.6407,8400.0
2012-03-13 13:30:00,62.46,62.49,62.42,62.47,24600.0,36.6348,36.6524,36.6113,36.6407,24600.0
2012-03-13 13:35:00,62.48,62.49,62.44,62.44,26200.0,36.6465,36.6524,36.6231,36.6231,26200.0
2012-03-13 13:40:00,62.43,62.48,62.43,62.46,16800.0,36.6172,36.6465,36.6172,36.6348,16800.0
2012-03-13 13:45:00,62.46,62.5,62.46,62.49,8200.0,36.6348,36.6583,36.6348,36.6524,8200.0
2012-03-13 13:50:00,62.49,62.49,62.45,62.46,23100.0,36.6524,36.6524,36.6289,36.6348,23100.0
2012-03-13 13:55:00,62.47,62.5,62.47,62.5,12300.0,36.6407,36.6583,36.6407,36.6583,12300.0
2012-03-13 14:00:00,62.49,62.49,62.45,62.47,9100.0,36.6524,36.6524,36.6289,36.6407,9100.0
2012-03-13 14:05:00,62.46,62.46,62.43,62.44,16300.0,36.6348,36.6348,36.6172,36.6231,16300.0
2012-03-13 14:10:00,62.43,62.45,62.39,62.41,11500.0,36.6172,36.6289,36.5937,36.6055,11500.0
2012-03-13 14:15:00,62.4,62.45,62.37,62.45,24300.0,36.5996,36.6289,36.582,36.6289,24300.0
2012-03-13 14:20:00,62.47,62.49,62.4,62.42,22700.0,36.6407,36.6524,36.5996,36.6113,22700.0
2012-03-13 14:25:00,62.41,62.43,62.35,62.41,32200.0,36.6055,36.6172,36.5703,36.6055,32200.0
2012-03-13 14:30:00,62.4,62.42,62.33,62.34,40600.0,36.5996,36.6113,36.5585,36.5644,40600.0
2012-03-13 14:35:00,62.34,62.4,62.32,62.39,26900.0,36.5644,36.5996,36.5527,36.5937,26900.0
2012-03-13 14:40:00,62.39,62.42,62.33,62.35,21300.0,36.5937,36.6113,36.5585,36.5703,21300.0
2012-03-13 14:45:00,62.37,62.39,62.31,62.31,19300.0,36.582,36.5937,36.5468,36.5468,19300.0
2012-03-13 14:50:00,62.31,62.33,62.26,62.29,22800.0,36.5468,36.5585,36.5175,36.5351,22800.0
2012-03-13 14:55:00,62.29,62.34,62.29,62.33,12300.0,36.5351,36.5644,36.5351,36.5585,12300.0
2012-03-13 15:00:00,62.34,62.52,62.34,62.51,19500.0,36.5644,36.67,36.5644,36.6641,19500.0
2012-03-13 15:05:00,62.5,62.58,62.47,62.51,63800.0,36.6583,36.7052,36.6407,36.6641,63800.0
2012-03-13 15:10:00,62.51,62.65,62.5,62.64,40000.0,36.6641,36.7462,36.6583,36.7404,40000.0
2012-03-13 15:15:00,62.64,62.7,62.62,62.69,54100.0,36.7404,36.7756,36.7286,36.7697,54100.0
2012-03-13 15:20:00,62.69,62.78,62.64,62.75,53300.0,36.7697,36.8225,36.7404,36.8049,53300.0
2012-03-13 15:25:00,62.75,62.92,62.71,62.78,60900.0,36.8049,36.9046,36.7814,36.8225,60900.0
2012-03-13 15:30:00,62.78,62.97,62.76,62.96,68800.0,36.8225,36.9339,36.8108,36.9281,68800.0
2012-03-13 15:35:00,62.96,62.98,62.89,62.95,59100.0,36.9281,36.9398,36.887,36.9222,59100.0
2012-03-13 15:40:00,62.95,63.18,62.95,63.14,84600.0,36.9222,37.0571,36.9222,37.0336,84600.0
2012-03-13 15:45:00,63.15,63.18,63.06,63.15,125000.0,37.0395,37.0571,36.9867,37.0395,125000.0
2012-03-13 15:50:00,63.13,63.18,63.06,63.18,183300.0,37.0278,37.0571,36.9867,37.0571,183300.0
2012-03-13 15:55:00,63.17,63.17,63.05,63.07,112900.0,37.0512,37.0512,36.9809,36.9926,112900.0
2012-03-14 09:30:00,63.17,63.17,62.96,63.0,164600.0,37.0512,37.0512,36.9281,36.9515,164600.0
2012-03-14 09:35:00,63.01,63.1,62.99,63.03,68900.0,36.9574,37.0102,36.9457,36.9691,68900.0
2012-03-14 09:40:00,63.06,63.25,63.05,63.25,20100.0,36.9867,37.0982,36.9809,37.0982,20100.0
2012-03-14 09:45:00,63.28,63.33,63.28,63.29,22600.0,37.1158,37.1451,37.1158,37.1216,22600.0
2012-03-14 09:50:00,63.29,63.29,63.21,63.24,16800.0,37.1216,37.1216,37.0747,37.0923,16800.0
2012-03-14 09:55:00,63.24,63.27,63.18,63.19,24100.0,37.0923,37.1099,37.0571,37.063,24100.0
2012-03-14 10:00:00,63.19,63.22,63.09,63.1,45100.0,37.063,37.0806,37.0043,37.0102,45100.0
2012-03-14 10:05:00,63.1,63.21,63.1,63.17,35200.0,37.0102,37.0747,37.0102,37.0512,35200.0
2012-03-14 10:10:00,63.17,63.21,63.07,63.1,51700.0,37.0512,37.0747,36.9926,37.0102,51700.0
2012-03-14 10:15:00,63.1,63.12,63.03,63.11,19800.0,37.0102,37.0219,36.9691,37.016,19800.0
2012-03-14 10:20:00,63.1,63.1,63.0,63.0,52800.0,37.0102,37.0102,36.9515,36.9515,52800.0
2012-03-14 10:25:00,62.99,63.05,62.92,63.03,66800.0,36.9457,36.9809,36.9046,36.9691,66800.0
2012-03-14 10:30:00,63.04,63.05,63.0,63.01,23000.0,36.975,36.9809,36.9515,36.9574,23000.0
2012-03-14 10:35:00,63.01,63.01,62.92,62.92,36200.0,36.9574,36.9574,36.9046,36.9046,36200.0
2012-03-14 10:40:00,62.92,62.93,62.85,62.89,29200.0,36.9046,36.9105,36.8635,36.887,29200.0
2012-03-14 10:45:00,62.89,62.95,62.89,62.92,16900.0,36.887,36.9222,36.887,36.9046,16900.0
2012-03-14 10:50:00,62.93,62.94,62.88,62.92,15000.0,36.9105,36.9163,36.8811,36.9046,15000.0
2012-03-14 10:55:00,62.91,62.91,62.83,62.87,55200.0,36.8987,36.8987,36.8518,36.8753,55200.0
2012-03-14 11:00:00,62.87,62.88,62.8,62.81,19700.0,36.8753,36.8811,36.8342,36.8401,19700.0
2012-03-14 11:05:00,62.8,62.81,62.7,62.71,43900.0,36.8342,36.8401,36.7756,36.7814,43900.0
2012-03-14 11:10:00,62.71,62.77,62.61,62.61,14700.0,36.7814,36.8166,36.7228,36.7228,14700.0
2012-03-14 11:15:00,62.59,62.6,62.52,62.52,63200.0,36.711,36.7169,36.67,36.67,63200.0
2012-03-14 11:20:00,62.53,62.63,62.53,62.63,16500.0,36.6759,36.7345,36.6759,36.7345,16500.0
2012-03-14 11:25:00,62.62,62.74,62.62,62.73,18100.0,36.7286,36.799,36.7286,36.7932,18100.0
2012-03-14 11:30:00,62.73,62.77,62.72,62.76,23200.0,36.7932,36.8166,36.7873,36.8108,23200.0
2012-03-14 11:35:00,62.76,62.81,62.75,62.77,18600.0,36.8108,36.8401,36.8049,36.8166,18600.0
2012-03-14 11:40:00,62.77,62.84,62.76,62.82,20200.0,36.8166,36.8577,36.8108,36.846,20200.0
2012-03-14 11:45:00,62.83,62.86,62.81,62.86,15600.0,36.8518,36.8694,36.8401,36.8694,15600.0
2012-03-14 11:50:00,62.87,62.95,62.86,62.94,18600.0,36.8753,36.9222,36.8694,36.9163,18600.0
2012-03-14 11:55:00,62.94,62.98,62.93,62.98,18200.0,36.9163,36.9398,36.9105,36.9398,18200.0
2012-03-14 12:00:00,62.98,63.0,62.94,62.95,11800.0,36.9398,36.9515,36.9163,36.9222,11800.0
2012-03-14 12:05:00,62.95,62.96,62.92,62.93,5500.0,36.9222,36.9281,36.9046,36.9105,5500.0
2012-03-14 12:10:00,62.94,63.0,62.9,62.99,36000.0,36.9163,36.9515,36.8929,36.9457,36000.0
2012-03-14 12:15:00,62.99,63.02,62.99,63.0,6200.0,36.9457,36.9633,36.9457,36.9515,6200.0
2012-03-14 12:20:00,63.0,63.0,62.97,62.99,15900.0,36.9515,36.9515,36.9339,36.9457,15900.0
2012-03-14 12:25:00,63.0,63.0,62.95,62.95,7600.0,36.9515,36.9515,36.9222,36.9222,7600.0
2012-03-14 12:30:00,62.94,62.96,62.9,62.96,19300.0,36.9163,36.9281,36.8929,36.9281,19300.0
2012-03-14 12:35:00,62.96,63.0,62.93,62.98,12500.0,36.9281,36.9515,36.9105,36.9398,12500.0
2012-03-14 12:40:00,62.98,62.98,62.94,62.96,6900.0,36.9398,36.9398,36.9163,36.9281,6900.0
2012-03-14 12:45:00,62.97,63.03,62.96,63.03,11800.0,36.9339,36.9691,36.9281,36.9691,11800.0
2012-03-14 12:50:00,63.03,63.04,63.02,63.03,8200.0,36.9691,36.975,36.9633,36.9691,8200.0
2012-03-14 12:55:00,63.03,63.07,63.03,63.05,15300.0,36.9691,36.9926,36.9691,36.9809,15300.0
2012-03-14 13:00:00,63.05,63.08,63.05,63.08,8200.0,36.9809,36.9984,36.9809,36.9984,8200.0
2012-03-14 13:05:00,63.08,63.14,63.08,63.11,8000.0,36.9984,37.0336,36.9984,37.016,8000.0
2012-03-14 13:10:00,63.13,63.19,63.11,63.13,16000.0,37.0278,37.063,37.016,37.0278,16000.0
2012-03-14 13:15:00,63.13,63.15,63.09,63.09,19100.0,37.0278,37.0395,37.0043,37.0043,19100.0
2012-03-14 13:20:00,63.09,63.18,63.08,63.14,25200.0,37.0043,37.0571,36.9984,37.0336,25200.0
2012-03-14 13:25:00,63.13,63.15,63.09,63.09,12500.0,37.0278,37.0395,37.0043,37.0043,12500.0
2012-03-14 13:30:00,63.08,63.09,63.03,63.05,13300.0,36.9984,37.0043,36.9691,36.9809,13300.0
2012-03-14 13:35:00,63.04,63.05,63.0,63.04,35500.0,36.975,36.9809,36.9515,36.975,35500.0
2012-03-14 13:40:00,63.05,63.05,63.01,63.01,13600.0,36.9809,36.9809,36.9574,36.9574,13600.0
2012-03-14 13:45:00,63.01,63.03,62.95,62.99,35200.0,36.9574,36.9691,36.9222,36.9457,35200.0
2012-03-14 13:50:00,62.98,63.02,62.97,62.98,12700.0,36.9398,36.9633,36.9339,36.9398,12700.0
2012-03-14 13:55:00,62.98,62.98,62.87,62.9,13300.0,36.9398,36.9398,36.8753,36.8929,13300.0
2012-03-14 14:00:00,62.89,62.96,62.88,62.94,18100.0,36.887,36.9281,36.8811,36.9163,18100.0
2012-03-14 14:05:00,62.93,62.95,62.83,62.85,40200.0,36.9105,36.9222,36.8518,36.8635,40200.0
2012-03-14 14:10:00,62.86,62.86,62.74,62.77,26700.0,36.8694,36.8694,36.799,36.8166,26700.0
2012-03-14 14:15:00,62.77,62.78,62.73,62.75,24200.0,36.8166,36.8225,36.7932,36.8049,24200.0
2012-03-14 14:20:00,62.74,62.78,62.72,62.77,35900.0,36.799,36.8225,36.7873,36.8166,35900.0
2012-03-14 14:25:00,62.78,62.84,62.78,62.84,24600.0,36.8225,36.8577,36.8225,36.8577,24600.0
2012-03-14 14:30:00,62.83,62.85,62.78,62.83,36800.0,36.8518,36.8635,36.8225,36.8518,36800.0
2012-03-14 14:35:00,62.83,62.87,62.82,62.82,27700.0,36.8518,36.8753,36.846,36.846,27700.0
2012-03-14 14:40:00,62.81,62.88,62.81,62.85,19000.0,36.8401,36.8811,36.8401,36.8635,19000.0
2012-03-14 14:45:00,62.86,62.91,62.84,62.91,24300.0,36.8694,36.8987,36.8577,36.8987,24300.0
2012-03-14 14:50:00,62.91,62.94,62.9,62.9,12600.0,36.8987,36.9163,36.8929,36.8929,12600.0
2012-03-14 14:55:00,62.91,62.98,62.9,62.96,62300.0,36.8987,36.9398,36.8929,36.9281,62300.0
2012-03-14 15:00:00,62.96,62.96,62.86,62.86,27700.0,36.9281,36.9281,36.8694,36.8694,27700.0
2012-03-14 15:05:00,62.84,62.87,62.82,62.84,34400.0,36.8577,36.8753,36.846,36.8577,34400.0
2012-03-14 15:10:00,62.84,62.84,62.77,62.83,25600.0,36.8577,36.8577,36.8166,36.8518,25600.0
2012-03-14 15:15:00,62.84,62.85,62.72,62.72,22300.0,36.8577,36.8635,36.7873,36.7873,22300.0
2012-03-14 15:20:00,62.73,62.81,62.73,62.76,39300.0,36.7932,36.8401,36.7932,36.8108,39300.0
2012-03-14 15:25:00,62.75,62.84,62.75,62.81,38200.0,36.8049,36.8577,36.8049,36.8401,38200.0
2012-03-14 15:30:00,62.81,62.87,62.8,62.82,25600.0,36.8401,36.8753,36.8342,36.846,25600.0
2012-03-14 15:35:00,62.82,62.86,62.82,62.85,24000.0,36.846,36.8694,36.846,36.8635,24000.0
2012-03-14 15:40:00,62.85,62.87,62.82,62.84,23000.0,36.8635,36.8753,36.846,36.8577,23000.0
2012-03-14 15:45:00,62.84,62.86,62.82,62.86,42500.0,36.8577,36.8694,36.846,36.8694,42500.0
2012-03-14 15:50:00,62.86,62.87,62.82,62.85,25400.0,36.8694,36.8753,36.846,36.8635,25400.0
2012-03-14 15:55:00,62.85,62.89,62.82,62.88,84300.0,36.8635,36.887,36.846,36.8811,84300.0
2012-03-15 09:30:00,63.06,63.06,62.74,62.78,33900.0,36.9867,36.9867,36.799,36.8225,33900.0
2012-03-15 09:35:00,62.75,62.81,62.74,62.78,9800.0,36.8049,36.8401,36.799,36.8225,9800.0
2012-03-15 09:40:00,62.75,62.82,62.74,62.78,23200.0,36.8049,36.846,36.799,36.8225,23200.0
2012-03-15 09:45:00,62.77,62.77,62.68,62.71,16900.0,36.8166,36.8166,36.7638,36.7814,16900.0
2012-03-15 09:50:00,62.71,62.85,62.71,62.85,19300.0,36.7814,36.8635,36.7814,36.8635,19300.0
2012-03-15 09:55:00,62.86,62.92,62.73,62.77,9800.0,36.8694,36.9046,36.7932,36.8166,9800.0
2012-03-15 10:00:00,62.71,62.78,62.61,62.62,42300.0,36.7814,36.8225,36.7228,36.7286,42300.0
2012-03-15 10:05:00,62.61,62.69,62.59,62.61,43500.0,36.7228,36.7697,36.711,36.7228,43500.0
2012-03-15 10:10:00,62.62,62.65,62.58,62.61,21800.0,36.7286,36.7462,36.7052,36.7228,21800.0
2012-03-15 10:15:00,62.61,62.77,62.61,62.75,10500.0,36.7228,36.8166,36.7228,36.8049,10500.0
2012-03-15 10:20:00,62.75,62.82,62.72,62.78,20200.0,36.8049,36.846,36.7873,36.8225,20200.0
2012-03-15 10:25:00,62.77,62.77,62.7,62.7,33300.0,36.8166,36.8166,36.7756,36.7756,33300.0
2012-03-15 10:30:00,62.7,62.73,62.68,62.72,15400.0,36.7756,36.7932,36.7638,36.7873,15400.0
2012-03-15 10:35:00,62.72,62.76,62.69,62.75,19100.0,36.7873,36.8108,36.7697,36.8049,19100.0
2012-03-15 10:40:00,62.77,62.8,62.7,62.79,25100.0,36.8166,36.8342,36.7756,36.8284,25100.0
2012-03-15 10:45:00,62.78,62.78,62.68,62.72,22200.0,36.8225,36.8225,36.7638,36.7873,22200.0
2012-03-15 10:50:00,62.72,62.79,62.72,62.79,9500.0,36.7873,36.8284,36.7873,36.8284,9500.0
2012-03-15 10:55:00,62.78,62.8,62.69,62.72,17500.0,36.8225,36.8342,36.7697,36.7873,17500.0
2012-03-15 11:00:00,62.73,62.74,62.66,62.66,30000.0,36.7932,36.799,36.7521,36.7521,30000.0
2012-03-15 11:05:00,62.65,62.68,62.62,62.64,21500.0,36.7462,36.7638,36.7286,36.7404,21500.0
2012-03-15 11:10:00,62.65,62.66,62.62,62.64,9800.0,36.7462,36.7521,36.7286,36.7404,9800.0
2012-03-15 11:15:00,62.64,62.71,62.63,62.7,10700.0,36.7404,36.7814,36.7345,36.7756,10700.0
2012-03-15 11:20:00,62.71,62.76,62.7,62.7,13700.0,36.7814,36.8108,36.7756,36.7756,13700.0
2012-03-15 11:25:00,62.7,62.77,62.67,62.75,18400.0,36.7756,36.8166,36.758,36.8049,18400.0
2012-03-15 11:30:00,62.77,62.78,62.72,62.75,10800.0,36.8166,36.8225,36.7873,36.8049,10800.0
2012-03-15 11:35:00,62.75,62.76,62.69,62.71,30300.0,36.8049,36.8108,36.7697,36.7814,30300.0
2012-03-15 11:40:00,62.72,62.84,62.72,62.83,14300.0,36.7873,36.8577,36.7873,36.8518,14300.0
2012-03-15 11:45:00,62.83,62.85,62.74,62.76,21600.0,36.8518,36.8635,36.799,36.8108,21600.0
2012-03-15 11:50:00,62.76,62.79,62.73,62.73,14900.0,36.8108,36.8284,36.7932,36.7932,14900.0
2012-03-15 11:55:00,62.74,62.78,62.72,62.72,14300.0,36.799,36.8225,36.7873,36.7873,14300.0
2012-03-15 12:00:00,62.73,62.8,62.73,62.76,22200.0,36.7932,36.8342,36.7932,36.8108,22200.0
2012-03-15 12:05:00,62.76,62.8,62.76,62.79,26500.0,36.8108,36.8342,36.8108,36.8284,26500.0
2012-03-15 12:10:00,62.79,62.8,62.72,62.75,40500.0,36.8284,36.8342,36.7873,36.8049,40500.0
2012-03-15 12:15:00,62.77,62.82,62.76,62.82,6300.0,36.8166,36.846,36.8108,36.846,6300.0
2012-03-15 12:20:00,62.82,62.87,62.79,62.86,21300.0,36.846,36.8753,36.8284,36.8694,21300.0
2012-03-15 12:25:00,62.88,62.88,62.71,62.71,11300.0,36.8811,36.8811,36.7814,36.7814,11300.0
2012-03-15 12:30:00,62.72,62.79,62.71,62.75,23400.0,36.7873,36.8284,36.7814,36.8049,23400.0
2012-03-15 12:35:00,62.75,62.81,62.75,62.81,10000.0,36.8049,36.8401,36.8049,36.8401,10000.0
2012-03-15 12:40:00,62.81,62.92,62.81,62.92,17200.0,36.8401,36.9046,36.8401,36.9046,17200.0
2012-03-15 12:45:00,62.93,62.96,62.87,62.88,27000.0,36.9105,36.9281,36.8753,36.8811,27000.0
2012-03-15 12:50:00,62.87,62.87,62.83,62.84,8700.0,36.8753,36.8753,36.8518,36.8577,8700.0
2012-03-15 12:55:00,62.84,62.86,62.83,62.85,9600.0,36.8577,36.8694,36.8518,36.8635,9600.0
2012-03-15 13:00:00,62.87,62.9,62.87,62.87,10700.0,36.8753,36.8929,36.8753,36.8753,10700.0
2012-03-15 13:05:00,62.87,62.88,62.87,62.88,15000.0,36.8753,36.8811,36.8753,36.8811,15000.0
2012-03-15 13:10:00,62.89,62.9,62.85,62.86,9300.0,36.887,36.8929,36.8635,36.8694,9300.0
2012-03-15 13:15:00,62.87,62.89,62.84,62.84,16500.0,36.8753,36.887,36.8577,36.8577,16500.0
2012-03-15 13:20:00,62.83,62.84,62.79,62.81,11500.0,36.8518,36.8577,36.8284,36.8401,11500.0
2012-03-15 13:25:00,62.81,62.85,62.78,62.8,8600.0,36.8401,36.8635,36.8225,36.8342,8600.0
2012-03-15 13:30:00,62.8,62.8,62.75,62.79,14800.0,36.8342,36.8342,36.8049,36.8284,14800.0
2012-03-15 13:35:00,62.79,62.83,62.79,62.82,6900.0,36.8284,36.8518,36.8284,36.846,6900.0
2012-03-15 13:40:00,62.82,62.86,62.81,62.86,14400.0,36.846,36.8694,36.8401,36.8694,14400.0
2012-03-15 13:45:00,62.87,62.89,62.82,62.86,11200.0,36.8753,36.887,36.846,36.8694,11200.0
2012-03-15 13:50:00,62.87,62.89,62.85,62.85,20400.0,36.8753,36.887,36.8635,36.8635,20400.0
2012-03-15 13:55:00,62.85,62.88,62.84,62.87,18500.0,36.8635,36.8811,36.8577,36.8753,18500.0
2012-03-15 14:00:00,62.87,62.89,62.84,62.86,33800.0,36.8753,36.887,36.8577,36.8694,33800.0
2012-03-15 14:05:00,62.87,62.91,62.87,62.91,14800.0,36.8753,36.8987,36.8753,36.8987,14800.0
2012-03-15 14:10:00,62.9,62.94,62.9,62.94,13300.0,36.8929,36.9163,36.8929,36.9163,13300.0
2012-03-15 14:15:00,62.95,63.0,62.94,63.0,11500.0,36.9222,36.9515,36.9163,36.9515,11500.0
2012-03-15 14:20:00,63.01,63.02,62.98,63.01,14200.0,36.9574,36.9633,36.9398,36.9574,14200.0
2012-03-15 14:25:00,63.0,63.01,62.99,63.0,12800.0,36.9515,36.9574,36.9457,36.9515,12800.0
2012-03-15 14:30:00,62.99,63.01,62.95,62.97,19400.0,36.9457,36.9574,36.9222,36.9339,19400.0
2012-03-15 14:35:00,62.97,62.97,62.93,62.95,17200.0,36.9339,36.9339,36.9105,36.9222,17200.0
2012-03-15 14:40:00,62.96,62.98,62.95,62.96,7100.0,36.9281,36.9398,36.9222,36.9281,7100.0
2012-03-15 14:45:00,62.97,62.97,62.94,62.95,7700.0,36.9339,36.9339,36.9163,36.9222,7700.0
2012-03-15 14:50:00,62.96,62.98,62.95,62.97,30700.0,36.9281,36.9398,36.9222,36.9339,30700.0
2012-03-15 14:55:00,62.98,63.01,62.96,62.96,21500.0,36.9398,36.9574,36.9281,36.9281,21500.0
2012-03-15 15:00:00,62.97,62.98,62.95,62.97,20000.0,36.9339,36.9398,36.9222,36.9339,20000.0
2012-03-15 15:05:00,62.97,63.0,62.95,62.97,25400.0,36.9339,36.9515,36.9222,36.9339,25400.0
2012-03-15 15:10:00,62.98,63.0,62.95,62.95,17900.0,36.9398,36.9515,36.9222,36.9222,17900.0
2012-03-15 15:15:00,62.95,62.96,62.89,62.89,31000.0,36.9222,36.9281,36.887,36.887,31000.0
2012-03-15 15:20:00,62.89,62.89,62.83,62.83,17000.0,36.887,36.887,36.8518,36.8518,17000.0
2012-03-15 15:25:00,62.82,62.84,62.76,62.83,39700.0,36.846,36.8577,36.8108,36.8518,39700.0
2012-03-15 15:30:00,62.83,62.85,62.8,62.84,17700.0,36.8518,36.8635,36.8342,36.8577,17700.0
2012-03-15 15:35:00,62.84,62.88,62.8,62.82,34800.0,36.8577,36.8811,36.8342,36.846,34800.0
2012-03-15 15:40:00,62.81,62.82,62.76,62.78,16000.0,36.8401,36.846,36.8108,36.8225,16000.0
2012-03-15 15:45:00,62.78,62.79,62.67,62.67,25800.0,36.8225,36.8284,36.758,36.758,25800.0
2012-03-15 15:50:00,62.68,62.74,62.68,62.72,44500.0,36.7638,36.799,36.7638,36.7873,44500.0
2012-03-15 15:55:00,62.73,62.86,62.73,62.83,46400.0,36.7932,36.8694,36.7932,36.8518,46400.0
2012-03-16 09:30:00,62.91,62.99,62.86,62.88,101300.0,36.8987,36.9457,36.8694,36.8811,101300.0
2012-03-16 09:35:00,62.93,63.0,62.89,63.0,30500.0,36.9105,36.9515,36.887,36.9515,30500.0
2012-03-16 09:40:00,62.99,63.06,62.97,62.99,22100.0,36.9457,36.9867,36.9339,36.9457,22100.0
2012-03-16 09:45:00,63.0,63.0,62.81,62.87,57800.0,36.9515,36.9515,36.8401,36.8753,57800.0
2012-03-16 09:50:00,62.87,62.95,62.86,62.95,12300.0,36.8753,36.9222,36.8694,36.9222,12300.0
2012-03-16 09:55:00,62.95,62.95,62.83,62.88,15400.0,36.9222,36.9222,36.8518,36.8811,15400.0
2012-03-16 10:00:00,62.88,62.99,62.88,62.99,38200.0,36.8811,36.9457,36.8811,36.9457,38200.0
2012-03-16 10:05:00,62.99,63.08,62.99,63.08,33900.0,36.9457,36.9984,36.9457,36.9984,33900.0
2012-03-16 10:10:00,63.08,63.1,63.02,63.04,50100.0,36.9984,37.0102,36.9633,36.975,50100.0
2012-03-16 10:15:00,63.04,63.05,62.92,62.93,16900.0,36.975,36.9809,36.9046,36.9105,16900.0
2012-03-16 10:20:00,62.93,62.96,62.91,62.92,37000.0,36.9105,36.9281,36.8987,36.9046,37000.0
2012-03-16 10:25:00,62.94,63.0,62.94,63.0,26100.0,36.9163,36.9515,36.9163,36.9515,26100.0
2012-03-16 10:30:00,63.0,63.08,63.0,63.07,17100.0,36.9515,36.9984,36.9515,36.9926,17100.0
2012-03-16 10:35:00,63.07,63.14,63.05,63.1,35500.0,36.9926,37.0336,36.9809,37.0102,35500.0
2012-03-16 10:40:00,63.11,63.17,63.08,63.17,56600.0,37.016,37.0512,36.9984,37.0512,56600.0
2012-03-16 10:45:00,63.16,63.24,63.15,63.24,42500.0,37.0454,37.0923,37.0395,37.0923,42500.0
2012-03-16 10:50:00,63.23,63.23,63.13,63.13,28600.0,37.0864,37.0864,37.0278,37.0278,28600.0
2012-03-16 10:55:00,63.12,63.12,63.05,63.1,33300.0,37.0219,37.0219,36.9809,37.0102,33300.0
2012-03-16 11:00:00,63.11,63.13,63.06,63.07,29600.0,37.016,37.0278,36.9867,36.9926,29600.0
2012-03-16 11:05:00,63.08,63.08,63.0,63.0,15400.0,36.9984,36.9984,36.9515,36.9515,15400.0
2012-03-16 11:10:00,63.03,63.04,62.97,62.97,25900.0,36.9691,36.975,36.9339,36.9339,25900.0
2012-03-16 11:15:00,62.97,63.0,62.93,62.93,15200.0,36.9339,36.9515,36.9105,36.9105,15200.0
2012-03-16 11:20:00,62.95,63.0,62.92,62.94,35500.0,36.9222,36.9515,36.9046,36.9163,35500.0
2012-03-16 11:25:00,62.94,63.02,62.94,63.0,15000.0,36.9163,36.9633,36.9163,36.9515,15000.0
2012-03-16 11:30:00,63.03,63.04,62.99,62.99,13300.0,36.9691,36.975,36.9457,36.9457,13300.0
2012-03-16 11:35:00,63.0,63.03,62.98,63.03,8300.0,36.9515,36.9691,36.9398,36.9691,8300.0
2012-03-16 11:40:00,63.02,63.04,63.0,63.03,28800.0,36.9633,36.975,36.9515,36.9691,28800.0
2012-03-16 11:45:00,63.03,63.04,63.0,63.01,21100.0,36.9691,36.975,36.9515,36.9574,21100.0
2012-03-16 11:50:00,63.01,63.05,63.0,63.05,8800.0,36.9574,36.9809,36.9515,36.9809,8800.0
2012-03-16 11:55:00,63.05,63.07,63.04,63.07,8200.0,36.9809,36.9926,36.975,36.9926,8200.0
2012-03-16 12:00:00,63.07,63.08,63.04,63.05,11200.0,36.9926,36.9984,36.975,36.9809,11200.0
2012-03-16 12:05:00,63.06,63.09,63.04,63.05,19600.0,36.9867,37.0043,36.975,36.9809,19600.0
2012-03-16 12:10:00,63.07,63.1,63.04,63.06,36500.0,36.9926,37.0102,36.975,36.9867,36500.0
2012-03-16 12:15:00,63.07,63.07,63.02,63.04,14200.0,36.9926,36.9926,36.9633,36.975,14200.0
2012-03-16 12:20:00,63.04,63.06,63.04,63.04,6600.0,36.975,36.9867,36.975,36.975,6600.0
2012-03-16 12:25:00,63.06,63.07,63.02,63.04,5200.0,36.9867,36.9926,36.9633,36.975,5200.0
2012-03-16 12:30:00,63.05,63.07,63.02,63.03,14400.0,36.9809,36.9926,36.9633,36.9691,14400.0
2012-03-16 12:35:00,63.04,63.06,63.04,63.04,7500.0,36.975,36.9867,36.975,36.975,7500.0
2012-03-16 12:40:00,63.05,63.11,63.05,63.1,20600.0,36.9809,37.016,36.9809,37.0102,20600.0
2012-03-16 12:45:00,63.09,63.09,63.05,63.05,10100.0,37.0043,37.0043,36.9809,36.9809,10100.0
2012-03-16 12:50:00,63.06,63.06,63.04,63.04,1700.0,36.9867,36.9867,36.975,36.975,1700.0
2012-03-16 12:55:00,63.04,63.04,63.02,63.04,2300.0,36.975,36.975,36.9633,36.975,2300.0
2012-03-16 13:00:00,63.04,63.06,63.02,63.02,6200.0,36.975,36.9867,36.9633,36.9633,6200.0
2012-03-16 13:05:00,63.03,63.08,63.03,63.07,5400.0,36.9691,36.9984,36.9691,36.9926,5400.0
2012-03-16 13:10:00,63.07,63.08,63.06,63.08,17300.0,36.9926,36.9984,36.9867,36.9984,17300.0
2012-03-16 13:15:00,63.07,63.08,63.05,63.05,20500.0,36.9926,36.9984,36.9809,36.9809,20500.0
2012-03-16 13:20:00,63.05,63.1,63.05,63.1,9100.0,36.9809,37.0102,36.9809,37.0102,9100.0
2012-03-16 13:25:00,63.09,63.12,63.08,63.11,6600.0,37.0043,37.0219,36.9984,37.016,6600.0
2012-03-16 13:30:00,63.11,63.11,63.06,63.06,20700.0,37.016,37.016,36.9867,36.9867,20700.0
2012-03-16 13:35:00,63.07,63.11,63.07,63.1,17300.0,36.9926,37.016,36.9926,37.0102,17300.0
2012-03-16 13:40:00,63.11,63.11,63.03,63.04,18900.0,37.016,37.016,36.9691,36.975,18900.0
2012-03-16 13:45:00,63.04,63.09,63.04,63.08,19900.0,36.975,37.0043,36.975,36.9984,19900.0
2012-03-16 13:50:00,63.09,63.11,63.07,63.08,13700.0,37.0043,37.016,36.9926,36.9984,13700.0
2012-03-16 13:55:00,63.08,63.1,63.07,63.07,4800.0,36.9984,37.0102,36.9926,36.9926,4800.0
2012-03-16 14:00:00,63.08,63.1,63.08,63.1,10600.0,36.9984,37.0102,36.9984,37.0102,10600.0
2012-03-16 14:05:00,63.09,63.11,63.08,63.11,14200.0,37.0043,37.016,36.9984,37.016,14200.0
2012-03-16 14:10:00,63.11,63.11,63.1,63.1,4300.0,37.016,37.016,37.0102,37.0102,4300.0
2012-03-16 14:15:00,63.1,63.14,63.1,63.12,16100.0,37.0102,37.0336,37.0102,37.0219,16100.0
2012-03-16 14:20:00,63.12,63.14,63.12,63.12,4200.0,37.0219,37.0336,37.0219,37.0219,4200.0
2012-03-16 14:25:00,63.12,63.13,63.11,63.12,5900.0,37.0219,37.0278,37.016,37.0219,5900.0
2012-03-16 14:30:00,63.12,63.14,63.12,63.14,5000.0,37.0219,37.0336,37.0219,37.0336,5000.0
2012-03-16 14:35:00,63.16,63.16,63.12,63.13,8200.0,37.0454,37.0454,37.0219,37.0278,8200.0
2012-03-16 14:40:00,63.13,63.16,63.13,63.13,9400.0,37.0278,37.0454,37.0278,37.0278,9400.0
2012-03-16 14:45:00,63.14,63.17,63.14,63.17,7000.0,37.0336,37.0512,37.0336,37.0512,7000.0
2012-03-16 14:50:00,63.16,63.17,63.11,63.12,15000.0,37.0454,37.0512,37.016,37.0219,15000.0
2012-03-16 14:55:00,63.12,63.15,63.12,63.14,15200.0,37.0219,37.0395,37.0219,37.0336,15200.0
2012-03-16 15:00:00,63.14,63.17,63.13,63.13,22700.0,37.0336,37.0512,37.0278,37.0278,22700.0
2012-03-16 15:05:00,63.14,63.14,63.11,63.12,12000.0,37.0336,37.0336,37.016,37.0219,12000.0
2012-03-16 15:10:00,63.12,63.14,63.07,63.08,24300.0,37.0219,37.0336,36.9926,36.9984,24300.0
2012-03-16 15:15:00,63.08,63.1,63.05,63.09,37900.0,36.9984,37.0102,36.9809,37.0043,37900.0
2012-03-16 15:20:00,63.1,63.15,63.09,63.13,46000.0,37.0102,37.0395,37.0043,37.0278,46000.0
2012-03-16 15:25:00,63.13,63.15,63.12,63.14,12300.0,37.0278,37.0395,37.0219,37.0336,12300.0
2012-03-16 15:30:00,63.15,63.15,63.11,63.14,33500.0,37.0395,37.0395,37.016,37.0336,33500.0
2012-03-16 15:35:00,63.14,63.16,63.11,63.15,16300.0,37.0336,37.0454,37.016,37.0395,16300.0
2012-03-16 15:40:00,63.16,63.19,63.13,63.19,14600.0,37.0454,37.063,37.0278,37.063,14600.0
2012-03-16 15:45:00,63.19,63.23,63.19,63.21,26000.0,37.063,37.0864,37.063,37.0747,26000.0
2012-03-16 15:50:00,63.21,63.22,63.16,63.17,49300.0,37.0747,37.0806,37.0454,37.0512,49300.0
2012-03-16 15:55:00,63.17,63.2,63.14,63.18,107600.0,37.0512,37.0688,37.0336,37.0571,107600.0
2012-03-19 09:30:00,63.18,63.18,62.96,63.02,82200.0,37.0571,37.0571,36.9281,36.9633,82200.0
2012-03-19 09:35:00,63.01,63.06,62.94,63.04,62400.0,36.9574,36.9867,36.9163,36.975,62400.0
2012-03-19 09:40:00,63.04,63.15,63.04,63.14,18300.0,36.975,37.0395,36.975,37.0336,18300.0
2012-03-19 09:45:00,63.14,63.36,63.12,63.36,36500.0,37.0336,37.1627,37.0219,37.1627,36500.0
2012-03-19 09:50:00,63.36,63.47,63.29,63.31,70200.0,37.1627,37.2272,37.1216,37.1334,70200.0
2012-03-19 09:55:00,63.3,63.42,63.28,63.39,30100.0,37.1275,37.1979,37.1158,37.1803,30100.0
2012-03-19 10:00:00,63.33,63.33,63.22,63.27,51400.0,37.1451,37.1451,37.0806,37.1099,51400.0
2012-03-19 10:05:00,63.3,63.34,63.24,63.26,38200.0,37.1275,37.1509,37.0923,37.104,38200.0
2012-03-19 10:10:00,63.27,63.34,63.27,63.31,19500.0,37.1099,37.1509,37.1099,37.1334,19500.0
2012-03-19 10:15:00,63.33,63.39,63.3,63.38,17600.0,37.1451,37.1803,37.1275,37.1744,17600.0
2012-03-19 10:20:00,63.38,63.44,63.3,63.41,46400.0,37.1744,37.2096,37.1275,37.192,46400.0
2012-03-19 10:25:00,63.4,63.49,63.4,63.42,19000.0,37.1861,37.2389,37.1861,37.1979,19000.0
2012-03-19 10:30:00,63.43,63.47,63.42,63.45,27300.0,37.2037,37.2272,37.1979,37.2155,27300.0
2012-03-19 10:35:00,63.45,63.5,63.45,63.46,25500.0,37.2155,37.2448,37.2155,37.2213,25500.0
2012-03-19 10:40:00,63.46,63.48,63.4,63.4,20800.0,37.2213,37.2331,37.1861,37.1861,20800.0
2012-03-19 10:45:00,63.39,63.47,63.39,63.42,37000.0,37.1803,37.2272,37.1803,37.1979,37000.0
2012-03-19 10:50:00,63.41,63.48,63.41,63.48,36100.0,37.192,37.2331,37.192,37.2331,36100.0
2012-03-19 10:55:00,63.48,63.49,63.45,63.45,21000.0,37.2331,37.2389,37.2155,37.2155,21000.0
2012-03-19 11:00:00,63.45,63.48,63.36,63.47,19100.0,37.2155,37.2331,37.1627,37.2272,19100.0
2012-03-19 11:05:00,63.46,63.51,63.44,63.49,21700.0,37.2213,37.2507,37.2096,37.2389,21700.0
2012-03-19 11:10:00,63.5,63.51,63.43,63.44,28100.0,37.2448,37.2507,37.2037,37.2096,28100.0
2012-03-19 11:15:00,63.42,63.48,63.41,63.47,12800.0,37.1979,37.2331,37.192,37.2272,12800.0
2012-03-19 11:20:00,63.49,63.56,63.49,63.56,37300.0,37.2389,37.28,37.2389,37.28,37300.0
2012-03-19 11:25:00,63.56,63.61,63.54,63.55,32700.0,37.28,37.3093,37.2683,37.2741,32700.0
2012-03-19 11:30:00,63.54,63.55,63.48,63.5,60000.0,37.2683,37.2741,37.2331,37.2448,60000.0
2012-03-19 11:35:00,63.49,63.52,63.47,63.52,63800.0,37.2389,37.2565,37.2272,37.2565,63800.0
2012-03-19 11:40:00,63.52,63.54,63.49,63.54,65900.0,37.2565,37.2683,37.2389,37.2683,65900.0
2012-03-19 11:45:00,63.54,63.61,63.54,63.6,67600.0,37.2683,37.3093,37.2683,37.3034,67600.0
2012-03-19 11:50:00,63.61,63.64,63.54,63.54,15800.0,37.3093,37.3269,37.2683,37.2683,15800.0
2012-03-19 11:55:00,63.55,63.6,63.55,63.59,14000.0,37.2741,37.3034,37.2741,37.2976,14000.0
2012-03-19 12:00:00,63.59,63.63,63.58,63.62,12300.0,37.2976,37.321,37.2917,37.3152,12300.0
2012-03-19 12:05:00,63.61,63.63,63.57,63.57,7400.0,37.3093,37.321,37.2858,37.2858,7400.0
2012-03-19 12:10:00,63.57,63.57,63.54,63.55,23700.0,37.2858,37.2858,37.2683,37.2741,23700.0
2012-03-19 12:15:00,63.55,63.59,63.54,63.58,12200.0,37.2741,37.2976,37.2683,37.2917,12200.0
2012-03-19 12:20:00,63.59,63.6,63.58,63.6,4200.0,37.2976,37.3034,37.2917,37.3034,4200.0
2012-03-19 12:25:00,63.59,63.63,63.59,63.63,3800.0,37.2976,37.321,37.2976,37.321,3800.0
2012-03-19 12:30:00,63.62,63.66,63.62,63.66,9100.0,37.3152,37.3386,37.3152,37.3386,9100.0
2012-03-19 12:35:00,63.67,63.69,63.64,63.65,18400.0,37.3445,37.3562,37.3269,37.3328,18400.0
2012-03-19 12:40:00,63.65,63.73,63.63,63.67,23500.0,37.3328,37.3797,37.321,37.3445,23500.0
2012-03-19 12:45:00,63.68,63.71,63.67,63.71,7800.0,37.3504,37.368,37.3445,37.368,7800.0
2012-03-19 12:50:00,63.71,63.72,63.69,63.71,5400.0,37.368,37.3738,37.3562,37.368,5400.0
2012-03-19 12:55:00,63.71,63.76,63.71,63.76,4800.0,37.368,37.3973,37.368,37.3973,4800.0
2012-03-19 13:00:00,63.76,63.76,63.73,63.75,2800.0,37.3973,37.3973,37.3797,37.3914,2800.0
2012-03-19 13:05:00,63.75,63.77,63.72,63.73,6900.0,37.3914,37.4032,37.3738,37.3797,6900.0
2012-03-19 13:10:00,63.72,63.78,63.72,63.78,18100.0,37.3738,37.409,37.3738,37.409,18100.0
2012-03-19 13:15:00,63.79,63.83,63.79,63.8,11800.0,37.4149,37.4383,37.4149,37.4208,11800.0
2012-03-19 13:20:00,63.79,63.86,63.77,63.83,16400.0,37.4149,37.4559,37.4032,37.4383,16400.0
2012-03-19 13:25:00,63.83,63.84,63.82,63.84,3500.0,37.4383,37.4442,37.4325,37.4442,3500.0
2012-03-19 13:30:00,63.84,63.84,63.81,63.82,6000.0,37.4442,37.4442,37.4266,37.4325,6000.0
2012-03-19 13:35:00,63.83,63.84,63.79,63.79,15500.0,37.4383,37.4442,37.4149,37.4149,15500.0
2012-03-19 13:40:00,63.79,63.85,63.79,63.82,7000.0,37.4149,37.4501,37.4149,37.4325,7000.0
2012-03-19 13:45:00,63.83,63.86,63.83,63.86,4600.0,37.4383,37.4559,37.4383,37.4559,4600.0
2012-03-19 13:50:00,63.85,63.9,63.84,63.9,6900.0,37.4501,37.4794,37.4442,37.4794,6900.0
2012-03-19 13:55:00,63.9,63.91,63.86,63.88,12700.0,37.4794,37.4853,37.4559,37.4677,12700.0
2012-03-19 14:00:00,63.86,63.91,63.86,63.9,17200.0,37.4559,37.4853,37.4559,37.4794,17200.0
2012-03-19 14:05:00,63.9,63.92,63.86,63.91,30000.0,37.4794,37.4911,37.4559,37.4853,30000.0
2012-03-19 14:10:00,63.92,63.93,63.89,63.91,22200.0,37.4911,37.497,37.4735,37.4853,22200.0
2012-03-19 14:15:00,63.91,63.95,63.91,63.95,21000.0,37.4853,37.5087,37.4853,37.5087,21000.0
2012-03-19 14:20:00,63.94,63.97,63.93,63.96,17100.0,37.5029,37.5205,37.497,37.5146,17100.0
2012-03-19 14:25:00,63.97,63.97,63.93,63.94,10400.0,37.5205,37.5205,37.497,37.5029,10400.0
2012-03-19 14:30:00,63.94,63.94,63.87,63.87,34000.0,37.5029,37.5029,37.4618,37.4618,34000.0
2012-03-19 14:35:00,63.87,63.9,63.87,63.87,13800.0,37.4618,37.4794,37.4618,37.4618,13800.0
2012-03-19 14:40:00,63.87,63.88,63.85,63.88,13800.0,37.4618,37.4677,37.4501,37.4677,13800.0
2012-03-19 14:45:00,63.88,63.88,63.84,63.85,10900.0,37.4677,37.4677,37.4442,37.4501,10900.0
2012-03-19 14:50:00,63.86,63.86,63.83,63.83,6300.0,37.4559,37.4559,37.4383,37.4383,6300.0
2012-03-19 14:55:00,63.83,63.84,63.78,63.79,18600.0,37.4383,37.4442,37.409,37.4149,18600.0
2012-03-19 15:00:00,63.79,63.84,63.79,63.81,17200.0,37.4149,37.4442,37.4149,37.4266,17200.0
2012-03-19 15:05:00,63.79,63.8,63.73,63.74,26000.0,37.4149,37.4208,37.3797,37.3856,26000.0
2012-03-19 15:10:00,63.74,63.75,63.72,63.74,8900.0,37.3856,37.3914,37.3738,37.3856,8900.0
2012-03-19 15:15:00,63.75,63.77,63.75,63.75,10000.0,37.3914,37.4032,37.3914,37.3914,10000.0
2012-03-19 15:20:00,63.76,63.78,63.71,63.71,30900.0,37.3973,37.409,37.368,37.368,30900.0
2012-03-19 15:25:00,63.7,63.72,63.67,63.68,18400.0,37.3621,37.3738,37.3445,37.3504,18400.0
2012-03-19 15:30:00,63.68,63.73,63.68,63.71,15900.0,37.3504,37.3797,37.3504,37.368,15900.0
2012-03-19 15:35:00,63.71,63.72,63.68,63.68,13100.0,37.368,37.3738,37.3504,37.3504,13100.0
2012-03-19 15:40:00,63.68,63.68,63.61,63.63,26000.0,37.3504,37.3504,37.3093,37.321,26000.0
2012-03-19 15:45:00,63.63,63.66,63.62,63.63,27700.0,37.321,37.3386,37.3152,37.321,27700.0
2012-03-19 15:50:00,63.63,63.63,63.58,63.6,57600.0,37.321,37.321,37.2917,37.3034,57600.0
2012-03-19 15:55:00,63.61,63.69,63.61,63.67,83500.0,37.3093,37.3562,37.3093,37.3445,83500.0
2012-03-20 09:30:00,63.23,63.38,63.22,63.35,70500.0,37.0864,37.1744,37.0806,37.1568,70500.0
2012-03-20 09:35:00,63.34,63.44,63.33,63.39,40100.0,37.1509,37.2096,37.1451,37.1803,40100.0
2012-03-20 09:40:00,63.38,63.41,63.33,63.39,18700.0,37.1744,37.192,37.1451,37.1803,18700.0
2012-03-20 09:45:00,63.39,63.58,63.38,63.57,14800.0,37.1803,37.2917,37.1744,37.2858,14800.0
2012-03-20 09:50:00,63.59,63.67,63.56,63.57,14700.0,37.2976,37.3445,37.28,37.2858,14700.0
2012-03-20 09:55:00,63.59,63.7,63.55,63.58,30500.0,37.2976,37.3621,37.2741,37.2917,30500.0
2012-03-20 10:00:00,63.58,63.62,63.52,63.59,32300.0,37.2917,37.3152,37.2565,37.2976,32300.0
2012-03-20 10:05:00,63.6,63.69,63.55,63.66,47900.0,37.3034,37.3562,37.2741,37.3386,47900.0
2012-03-20 10:10:00,63.66,63.68,63.6,63.62,23500.0,37.3386,37.3504,37.3034,37.3152,23500.0
2012-03-20 10:15:00,63.63,63.63,63.56,63.61,28700.0,37.321,37.321,37.28,37.3093,28700.0
2012-03-20 10:20:00,63.61,63.63,63.53,63.56,32700.0,37.3093,37.321,37.2624,37.28,32700.0
2012-03-20 10:25:00,63.56,63.62,63.56,63.58,26700.0,37.28,37.3152,37.28,37.2917,26700.0
2012-03-20 10:30:00,63.58,63.64,63.56,63.63,56600.0,37.2917,37.3269,37.28,37.321,56600.0
2012-03-20 10:35:00,63.64,63.66,63.57,63.62,17800.0,37.3269,37.3386,37.2858,37.3152,17800.0
2012-03-20 10:40:00,63.62,63.64,63.61,63.63,9500.0,37.3152,37.3269,37.3093,37.321,9500.0
2012-03-20 10:45:00,63.63,63.72,63.63,63.71,29000.0,37.321,37.3738,37.321,37.368,29000.0
2012-03-20 10:50:00,63.7,63.75,63.69,63.75,48000.0,37.3621,37.3914,37.3562,37.3914,48000.0
2012-03-20 10:55:00,63.75,63.76,63.71,63.71,16400.0,37.3914,37.3973,37.368,37.368,16400.0
2012-03-20 11:00:00,63.72,63.77,63.72,63.75,30300.0,37.3738,37.4032,37.3738,37.3914,30300.0
2012-03-20 11:05:00,63.76,63.77,63.73,63.75,21500.0,37.3973,37.4032,37.3797,37.3914,21500.0
2012-03-20 11:10:00,63.74,63.78,63.73,63.73,33400.0,37.3856,37.409,37.3797,37.3797,33400.0
2012-03-20 11:15:00,63.72,63.75,63.7,63.7,28200.0,37.3738,37.3914,37.3621,37.3621,28200.0
2012-03-20 11:20:00,63.7,63.74,63.7,63.7,23000.0,37.3621,37.3856,37.3621,37.3621,23000.0
2012-03-20 11:25:00,63.7,63.71,63.61,63.62,27300.0,37.3621,37.368,37.3093,37.3152,27300.0
2012-03-20 11:30:00,63.63,63.67,63.62,63.65,26400.0,37.321,37.3445,37.3152,37.3328,26400.0
2012-03-20 11:35:00,63.65,63.66,63.57,63.59,27300.0,37.3328,37.3386,37.2858,37.2976,27300.0
2012-03-20 11:40:00,63.59,63.59,63.54,63.55,17600.0,37.2976,37.2976,37.2683,37.2741,17600.0
2012-03-20 11:45:00,63.55,63.55,63.48,63.5,43700.0,37.2741,37.2741,37.2331,37.2448,43700.0
2012-03-20 11:50:00,63.5,63.5,63.43,63.46,14900.0,37.2448,37.2448,37.2037,37.2213,14900.0
2012-03-20 11:55:00,63.45,63.51,63.44,63.5,17600.0,37.2155,37.2507,37.2096,37.2448,17600.0
2012-03-20 12:00:00,63.5,63.57,63.47,63.55,29600.0,37.2448,37.2858,37.2272,37.2741,29600.0
2012-03-20 12:05:00,63.55,63.59,63.53,63.57,12900.0,37.2741,37.2976,37.2624,37.2858,12900.0
2012-03-20 12:10:00,63.56,63.58,63.55,63.55,7400.0,37.28,37.2917,37.2741,37.2741,7400.0
2012-03-20 12:15:00,63.56,63.56,63.53,63.54,10100.0,37.28,37.28,37.2624,37.2683,10100.0
2012-03-20 12:20:00,63.55,63.58,63.53,63.53,18700.0,37.2741,37.2917,37.2624,37.2624,18700.0
2012-03-20 12:25:00,63.52,63.55,63.52,63.54,11200.0,37.2565,37.2741,37.2565,37.2683,11200.0
2012-03-20 12:30:00,63.55,63.56,63.52,63.52,12800.0,37.2741,37.28,37.2565,37.2565,12800.0
2012-03-20 12:35:00,63.52,63.53,63.51,63.53,3800.0,37.2565,37.2624,37.2507,37.2624,3800.0
2012-03-20 12:40:00,63.53,63.53,63.5,63.5,10900.0,37.2624,37.2624,37.2448,37.2448,10900.0
2012-03-20 12:45:00,63.5,63.53,63.49,63.5,11000.0,37.2448,37.2624,37.2389,37.2448,11000.0
2012-03-20 12:50:00,63.5,63.52,63.5,63.52,13100.0,37.2448,37.2565,37.2448,37.2565,13100.0
2012-03-20 12:55:00,63.53,63.55,63.52,63.53,7700.0,37.2624,37.2741,37.2565,37.2624,7700.0
2012-03-20 13:00:00,63.52,63.54,63.51,63.53,11500.0,37.2565,37.2683,37.2507,37.2624,11500.0
2012-03-20 13:05:00,63.52,63.58,63.52,63.57,18000.0,37.2565,37.2917,37.2565,37.2858,18000.0
2012-03-20 13:10:00,63.57,63.6,63.55,63.55,14400.0,37.2858,37.3034,37.2741,37.2741,14400.0
2012-03-20 13:15:00,63.55,63.56,63.52,63.55,15600.0,37.2741,37.28,37.2565,37.2741,15600.0
2012-03-20 13:20:00,63.54,63.54,63.49,63.51,13100.0,37.2683,37.2683,37.2389,37.2507,13100.0
2012-03-20 13:25:00,63.51,63.53,63.5,63.52,10900.0,37.2507,37.2624,37.2448,37.2565,10900.0
2012-03-20 13:30:00,63.52,63.52,63.51,63.52,4700.0,37.2565,37.2565,37.2507,37.2565,4700.0
2012-03-20 13:35:00,63.52,63.53,63.51,63.53,17400.0,37.2565,37.2624,37.2507,37.2624,17400.0
2012-03-20 13:40:00,63.53,63.56,63.5,63.56,21000.0,37.2624,37.28,37.2448,37.28,21000.0
2012-03-20 13:45:00,63.56,63.6,63.56,63.59,30000.0,37.28,37.3034,37.28,37.2976,30000.0
2012-03-20 13:50:00,63.57,63.59,63.55,63.58,16600.0,37.2858,37.2976,37.2741,37.2917,16600.0
2012-03-20 13:55:00,63.58,63.6,63.57,63.57,19900.0,37.2917,37.3034,37.2858,37.2858,19900.0
2012-03-20 14:00:00,63.58,63.6,63.57,63.59,14200.0,37.2917,37.3034,37.2858,37.2976,14200.0
2012-03-20 14:05:00,63.59,63.59,63.56,63.56,8400.0,37.2976,37.2976,37.28,37.28,8400.0
2012-03-20 14:10:00,63.56,63.57,63.55,63.57,7500.0,37.28,37.2858,37.2741,37.2858,7500.0
2012-03-20 14:15:00,63.57,63.67,63.57,63.62,34200.0,37.2858,37.3445,37.2858,37.3152,34200.0
2012-03-20 14:20:00,63.61,63.64,63.61,63.64,18000.0,37.3093,37.3269,37.3093,37.3269,18000.0
2012-03-20 14:25:00,63.64,63.64,63.58,63.58,5700.0,37.3269,37.3269,37.2917,37.2917,5700.0
2012-03-20 14:30:00,63.58,63.6,63.56,63.6,6100.0,37.2917,37.3034,37.28,37.3034,6100.0
2012-03-20 14:35:00,63.59,63.61,63.55,63.56,11400.0,37.2976,37.3093,37.2741,37.28,11400.0
2012-03-20 14:40:00,63.56,63.59,63.56,63.58,7000.0,37.28,37.2976,37.28,37.2917,7000.0
2012-03-20 14:45:00,63.58,63.58,63.54,63.56,25100.0,37.2917,37.2917,37.2683,37.28,25100.0
2012-03-20 14:50:00,63.55,63.56,63.53,63.55,11700.0,37.2741,37.28,37.2624,37.2741,11700.0
2012-03-20 14:55:00,63.55,63.58,63.54,63.56,26400.0,37.2741,37.2917,37.2683,37.28,26400.0
2012-03-20 15:00:00,63.56,63.6,63.56,63.58,37400.0,37.28,37.3034,37.28,37.2917,37400.0
2012-03-20 15:05:00,63.6,63.61,63.56,63.57,18900.0,37.3034,37.3093,37.28,37.2858,18900.0
2012-03-20 15:10:00,63.57,63.58,63.54,63.57,11600.0,37.2858,37.2917,37.2683,37.2858,11600.0
2012-03-20 15:15:00,63.57,63.58,63.54,63.56,26300.0,37.2858,37.2917,37.2683,37.28,26300.0
2012-03-20 15:20:00,63.56,63.59,63.55,63.58,15600.0,37.28,37.2976,37.2741,37.2917,15600.0
2012-03-20 15:25:00,63.57,63.58,63.54,63.57,28500.0,37.2858,37.2917,37.2683,37.2858,28500.0
2012-03-20 15:30:00,63.58,63.61,63.55,63.58,26700.0,37.2917,37.3093,37.2741,37.2917,26700.0
2012-03-20 15:35:00,63.58,63.59,63.53,63.53,15100.0,37.2917,37.2976,37.2624,37.2624,15100.0
2012-03-20 15:40:00,63.53,63.53,63.51,63.52,26800.0,37.2624,37.2624,37.2507,37.2565,26800.0
2012-03-20 15:45:00,63.52,63.53,63.43,63.47,40500.0,37.2565,37.2624,37.2037,37.2272,40500.0
2012-03-20 15:50:00,63.47,63.51,63.45,63.51,35300.0,37.2272,37.2507,37.2155,37.2507,35300.0
2012-03-20 15:55:00,63.51,63.59,63.5,63.56,44900.0,37.2507,37.2976,37.2448,37.28,44900.0
2012-03-21 09:30:00,63.64,63.71,63.44,63.48,23400.0,37.3269,37.368,37.2096,37.2331,23400.0
2012-03-21 09:35:00,63.5,63.72,63.47,63.72,13300.0,37.2448,37.3738,37.2272,37.3738,13300.0
2012-03-21 09:40:00,63.72,63.72,63.62,63.67,16200.0,37.3738,37.3738,37.3152,37.3445,16200.0
2012-03-21 09:45:00,63.68,63.69,63.57,63.65,41800.0,37.3504,37.3562,37.2858,37.3328,41800.0
2012-03-21 09:50:00,63.63,63.63,63.43,63.47,38400.0,37.321,37.321,37.2037,37.2272,38400.0
2012-03-21 09:55:00,63.46,63.55,63.45,63.55,13500.0,37.2213,37.2741,37.2155,37.2741,13500.0
2012-03-21 10:00:00,63.54,63.54,63.46,63.47,36800.0,37.2683,37.2683,37.2213,37.2272,36800.0
2012-03-21 10:05:00,63.5,63.59,63.44,63.51,39900.0,37.2448,37.2976,37.2096,37.2507,39900.0
2012-03-21 10:10:00,63.5,63.59,63.49,63.55,34000.0,37.2448,37.2976,37.2389,37.2741,34000.0
2012-03-21 10:15:00,63.55,63.58,63.52,63.55,24700.0,37.2741,37.2917,37.2565,37.2741,24700.0
2012-03-21 10:20:00,63.57,63.58,63.54,63.58,12800.0,37.2858,37.2917,37.2683,37.2917,12800.0
2012-03-21 10:25:00,63.56,63.57,63.5,63.52,8800.0,37.28,37.2858,37.2448,37.2565,8800.0
2012-03-21 10:30:00,63.53,63.63,63.53,63.62,19900.0,37.2624,37.321,37.2624,37.3152,19900.0
2012-03-21 10:35:00,63.62,63.72,63.61,63.72,13300.0,37.3152,37.3738,37.3093,37.3738,13300.0
2012-03-21 10:40:00,63.73,63.74,63.7,63.74,11900.0,37.3797,37.3856,37.3621,37.3856,11900.0
2012-03-21 10:45:00,63.74,63.74,63.63,63.64,13100.0,37.3856,37.3856,37.321,37.3269,13100.0
2012-03-21 10:50:00,63.64,63.67,63.61,63.62,15000.0,37.3269,37.3445,37.3093,37.3152,15000.0
2012-03-21 10:55:00,63.62,63.64,63.51,63.51,51100.0,37.3152,37.3269,37.2507,37.2507,51100.0
2012-03-21 11:00:00,63.51,63.52,63.44,63.5,40500.0,37.2507,37.2565,37.2096,37.2448,40500.0
2012-03-21 11:05:00,63.5,63.57,63.49,63.54,32500.0,37.2448,37.2858,37.2389,37.2683,32500.0
2012-03-21 11:10:00,63.53,63.57,63.53,63.56,8500.0,37.2624,37.2858,37.2624,37.28,8500.0
2012-03-21 11:15:00,63.56,63.59,63.53,63.59,17100.0,37.28,37.2976,37.2624,37.2976,17100.0
2012-03-21 11:20:00,63.59,63.63,63.57,63.58,28600.0,37.2976,37.321,37.2858,37.2917,28600.0
2012-03-21 11:25:00,63.58,63.63,63.57,63.59,14200.0,37.2917,37.321,37.2858,37.2976,14200.0
2012-03-21 11:30:00,63.59,63.61,63.58,63.58,3700.0,37.2976,37.3093,37.2917,37.2917,3700.0
2012-03-21 11:35:00,63.59,63.64,63.58,63.61,22000.0,37.2976,37.3269,37.2917,37.3093,22000.0
2012-03-21 11:40:00,63.6,63.62,63.59,63.61,11000.0,37.3034,37.3152,37.2976,37.3093,11000.0
2012-03-21 11:45:00,63.62,63.62,63.59,63.59,4700.0,37.3152,37.3152,37.2976,37.2976,4700.0
2012-03-21 11:50:00,63.6,63.61,63.57,63.6,9200.0,37.3034,37.3093,37.2858,37.3034,9200.0
2012-03-21 11:55:00,63.61,63.61,63.58,63.6,9900.0,37.3093,37.3093,37.2917,37.3034,9900.0
2012-03-21 12:00:00,63.6,63.63,63.59,63.61,7800.0,37.3034,37.321,37.2976,37.3093,7800.0
2012-03-21 12:05:00,63.62,63.64,63.59,63.63,13000.0,37.3152,37.3269,37.2976,37.321,13000.0
2012-03-21 12:10:00,63.62,63.66,63.61,63.66,17900.0,37.3152,37.3386,37.3093,37.3386,17900.0
2012-03-21 12:15:00,63.65,63.65,63.59,63.6,5300.0,37.3328,37.3328,37.2976,37.3034,5300.0
2012-03-21 12:20:00,63.61,63.64,63.59,63.6,10400.0,37.3093,37.3269,37.2976,37.3034,10400.0
2012-03-21 12:25:00,63.6,63.62,63.58,63.61,6800.0,37.3034,37.3152,37.2917,37.3093,6800.0
2012-03-21 12:30:00,63.59,63.61,63.58,63.6,5900.0,37.2976,37.3093,37.2917,37.3034,5900.0
2012-03-21 12:35:00,63.58,63.6,63.55,63.59,12200.0,37.2917,37.3034,37.2741,37.2976,12200.0
2012-03-21 12:40:00,63.59,63.61,63.59,63.59,10400.0,37.2976,37.3093,37.2976,37.2976,10400.0
2012-03-21 12:45:00,63.58,63.59,63.57,63.58,5700.0,37.2917,37.2976,37.2858,37.2917,5700.0
2012-03-21 12:50:00,63.59,63.6,63.58,63.58,1800.0,37.2976,37.3034,37.2917,37.2917,1800.0
2012-03-21 12:55:00,63.58,63.59,63.57,63.58,19200.0,37.2917,37.2976,37.2858,37.2917,19200.0
2012-03-21 13:00:00,63.57,63.6,63.57,63.57,12900.0,37.2858,37.3034,37.2858,37.2858,12900.0
2012-03-21 13:05:00,63.58,63.58,63.52,63.54,17800.0,37.2917,37.2917,37.2565,37.2683,17800.0
2012-03-21 13:10:00,63.54,63.55,63.47,63.48,25400.0,37.2683,37.2741,37.2272,37.2331,25400.0
2012-03-21 13:15:00,63.47,63.5,63.46,63.5,37900.0,37.2272,37.2448,37.2213,37.2448,37900.0
2012-03-21 13:20:00,63.5,63.51,63.49,63.51,20800.0,37.2448,37.2507,37.2389,37.2507,20800.0
2012-03-21 13:25:00,63.51,63.55,63.5,63.54,11900.0,37.2507,37.2741,37.2448,37.2683,11900.0
2012-03-21 13:30:00,63.54,63.55,63.47,63.49,17000.0,37.2683,37.2741,37.2272,37.2389,17000.0
2012-03-21 13:35:00,63.49,63.49,63.43,63.47,17300.0,37.2389,37.2389,37.2037,37.2272,17300.0
2012-03-21 13:40:00,63.47,63.47,63.42,63.45,9900.0,37.2272,37.2272,37.1979,37.2155,9900.0
2012-03-21 13:45:00,63.45,63.49,63.44,63.48,19000.0,37.2155,37.2389,37.2096,37.2331,19000.0
2012-03-21 13:50:00,63.49,63.55,63.48,63.55,9000.0,37.2389,37.2741,37.2331,37.2741,9000.0
2012-03-21 13:55:00,63.54,63.54,63.52,63.54,19200.0,37.2683,37.2683,37.2565,37.2683,19200.0
2012-03-21 14:00:00,63.53,63.57,63.52,63.53,9400.0,37.2624,37.2858,37.2565,37.2624,9400.0
2012-03-21 14:05:00,63.54,63.57,63.53,63.53,21500.0,37.2683,37.2858,37.2624,37.2624,21500.0
2012-03-21 14:10:00,63.53,63.56,63.53,63.54,14100.0,37.2624,37.28,37.2624,37.2683,14100.0
2012-03-21 14:15:00,63.54,63.59,63.54,63.57,13400.0,37.2683,37.2976,37.2683,37.2858,13400.0
2012-03-21 14:20:00,63.57,63.57,63.55,63.55,4900.0,37.2858,37.2858,37.2741,37.2741,4900.0
2012-03-21 14:25:00,63.54,63.55,63.52,63.55,13700.0,37.2683,37.2741,37.2565,37.2741,13700.0
2012-03-21 14:30:00,63.54,63.63,63.53,63.59,14900.0,37.2683,37.321,37.2624,37.2976,14900.0
2012-03-21 14:35:00,63.59,63.61,63.56,63.58,8000.0,37.2976,37.3093,37.28,37.2917,8000.0
2012-03-21 14:40:00,63.57,63.59,63.55,63.59,11700.0,37.2858,37.2976,37.2741,37.2976,11700.0
2012-03-21 14:45:00,63.59,63.59,63.55,63.57,56200.0,37.2976,37.2976,37.2741,37.2858,56200.0
2012-03-21 14:50:00,63.57,63.58,63.52,63.55,13400.0,37.2858,37.2917,37.2565,37.2741,13400.0
2012-03-21 14:55:00,63.55,63.57,63.53,63.56,32700.0,37.2741,37.2858,37.2624,37.28,32700.0
2012-03-21 15:00:00,63.57,63.58,63.54,63.57,16300.0,37.2858,37.2917,37.2683,37.2858,16300.0
2012-03-21 15:05:00,63.56,63.63,63.55,63.63,20700.0,37.28,37.321,37.2741,37.321,20700.0
2012-03-21 15:10:00,63.62,63.64,63.62,63.63,21000.0,37.3152,37.3269,37.3152,37.321,21000.0
2012-03-21 15:15:00,63.63,63.63,63.59,63.63,10300.0,37.321,37.321,37.2976,37.321,10300.0
2012-03-21 15:20:00,63.63,63.63,63.57,63.58,9700.0,37.321,37.321,37.2858,37.2917,9700.0
2012-03-21 15:25:00,63.58,63.58,63.55,63.55,18800.0,37.2917,37.2917,37.2741,37.2741,18800.0
2012-03-21 15:30:00,63.56,63.57,63.53,63.56,9000.0,37.28,37.2858,37.2624,37.28,9000.0
2012-03-21 15:35:00,63.56,63.57,63.53,63.55,15400.0,37.28,37.2858,37.2624,37.2741,15400.0
2012-03-21 15:40:00,63.54,63.54,63.5,63.53,18400.0,37.2683,37.2683,37.2448,37.2624,18400.0
2012-03-21 15:45:00,63.52,63.56,63.48,63.53,33500.0,37.2565,37.28,37.2331,37.2624,33500.0
2012-03-21 15:50:00,63.52,63.54,63.46,63.47,30600.0,37.2565,37.2683,37.2213,37.2272,30600.0
2012-03-21 15:55:00,63.47,63.47,63.42,63.44,59300.0,37.2272,37.2272,37.1979,37.2096,59300.0
2012-03-22 09:30:00,63.08,63.08,62.63,62.7,58400.0,36.9984,36.9984,36.7345,36.7756,58400.0
2012-03-22 09:35:00,62.69,62.77,62.57,62.62,68600.0,36.7697,36.8166,36.6993,36.7286,68600.0
2012-03-22 09:40:00,62.61,62.74,62.61,62.66,48900.0,36.7228,36.799,36.7228,36.7521,48900.0
2012-03-22 09:45:00,62.68,62.7,62.59,62.64,64100.0,36.7638,36.7756,36.711,36.7404,64100.0
2012-03-22 09:50:00,62.63,62.63,62.5,62.5,22800.0,36.7345,36.7345,36.6583,36.6583,22800.0
2012-03-22 09:55:00,62.5,62.67,62.44,62.67,21700.0,36.6583,36.758,36.6231,36.758,21700.0
2012-03-22 10:00:00,62.67,62.77,62.64,62.76,31700.0,36.758,36.8166,36.7404,36.8108,31700.0
2012-03-22 10:05:00,62.76,62.76,62.68,62.7,36800.0,36.8108,36.8108,36.7638,36.7756,36800.0
2012-03-22 10:10:00,62.69,62.71,62.63,62.64,22500.0,36.7697,36.7814,36.7345,36.7404,22500.0
2012-03-22 10:15:00,62.64,62.64,62.48,62.54,34400.0,36.7404,36.7404,36.6465,36.6817,34400.0
2012-03-22 10:20:00,62.54,62.55,62.47,62.47,12200.0,36.6817,36.6876,36.6407,36.6407,12200.0
2012-03-22 10:25:00,62.48,62.49,62.4,62.43,29600.0,36.6465,36.6524,36.5996,36.6172,29600.0
2012-03-22 10:30:00,62.41,62.42,62.28,62.34,52800.0,36.6055,36.6113,36.5292,36.5644,52800.0
2012-03-22 10:35:00,62.35,62.44,62.35,62.4,21200.0,36.5703,36.6231,36.5703,36.5996,21200.0
2012-03-22 10:40:00,62.39,62.45,62.39,62.44,14600.0,36.5937,36.6289,36.5937,36.6231,14600.0
2012-03-22 10:45:00,62.44,62.47,62.39,62.39,15100.0,36.6231,36.6407,36.5937,36.5937,15100.0
2012-03-22 10:50:00,62.39,62.39,62.3,62.32,9800.0,36.5937,36.5937,36.541,36.5527,9800.0
2012-03-22 10:55:00,62.32,62.34,62.26,62.26,19900.0,36.5527,36.5644,36.5175,36.5175,19900.0
2012-03-22 11:00:00,62.27,62.3,62.24,62.28,21700.0,36.5234,36.541,36.5058,36.5292,21700.0
2012-03-22 11:05:00,62.27,62.27,62.19,62.24,35700.0,36.5234,36.5234,36.4764,36.5058,35700.0
2012-03-22 11:10:00,62.23,62.31,62.22,62.3,8200.0,36.4999,36.5468,36.494,36.541,8200.0
2012-03-22 11:15:00,62.31,62.35,62.3,62.34,32500.0,36.5468,36.5703,36.541,36.5644,32500.0
2012-03-22 11:20:00,62.34,62.45,62.33,62.44,23900.0,36.5644,36.6289,36.5585,36.6231,23900.0
2012-03-22 11:25:00,62.44,62.45,62.37,62.39,23500.0,36.6231,36.6289,36.582,36.5937,23500.0
2012-03-22 11:30:00,62.39,62.41,62.36,62.4,12100.0,36.5937,36.6055,36.5761,36.5996,12100.0
2012-03-22 11:35:00,62.41,62.41,62.36,62.37,15700.0,36.6055,36.6055,36.5761,36.582,15700.0
2012-03-22 11:40:00,62.38,62.4,62.34,62.36,15300.0,36.5879,36.5996,36.5644,36.5761,15300.0
2012-03-22 11:45:00,62.36,62.37,62.33,62.34,12500.0,36.5761,36.582,36.5585,36.5644,12500.0
2012-03-22 11:50:00,62.33,62.47,62.33,62.46,42000.0,36.5585,36.6407,36.5585,36.6348,42000.0
2012-03-22 11:55:00,62.47,62.47,62.44,62.45,24400.0,36.6407,36.6407,36.6231,36.6289,24400.0
2012-03-22 12:00:00,62.46,62.49,62.46,62.48,13600.0,36.6348,36.6524,36.6348,36.6465,13600.0
2012-03-22 12:05:00,62.47,62.49,62.43,62.44,10300.0,36.6407,36.6524,36.6172,36.6231,10300.0
2012-03-22 12:10:00,62.44,62.46,62.43,62.43,19300.0,36.6231,36.6348,36.6172,36.6172,19300.0
2012-03-22 12:15:00,62.43,62.45,62.41,62.42,26500.0,36.6172,36.6289,36.6055,36.6113,26500.0
2012-03-22 12:20:00,62.42,62.43,62.39,62.39,12600.0,36.6113,36.6172,36.5937,36.5937,12600.0
2012-03-22 12:25:00,62.39,62.39,62.36,62.38,12200.0,36.5937,36.5937,36.5761,36.5879,12200.0
2012-03-22 12:30:00,62.37,62.38,62.36,62.37,6100.0,36.582,36.5879,36.5761,36.582,6100.0
2012-03-22 12:35:00,62.38,62.47,62.38,62.45,14500.0,36.5879,36.6407,36.5879,36.6289,14500.0
2012-03-22 12:40:00,62.45,62.47,62.45,62.45,11500.0,36.6289,36.6407,36.6289,36.6289,11500.0
2012-03-22 12:45:00,62.45,62.52,62.45,62.47,19800.0,36.6289,36.67,36.6289,36.6407,19800.0
2012-03-22 12:50:00,62.48,62.56,62.48,62.56,12100.0,36.6465,36.6935,36.6465,36.6935,12100.0
2012-03-22 12:55:00,62.56,62.64,62.54,62.64,21400.0,36.6935,36.7404,36.6817,36.7404,21400.0
2012-03-22 13:00:00,62.64,62.64,62.57,62.59,24400.0,36.7404,36.7404,36.6993,36.711,24400.0
2012-03-22 13:05:00,62.58,62.58,62.54,62.54,6900.0,36.7052,36.7052,36.6817,36.6817,6900.0
2012-03-22 13:10:00,62.54,62.58,62.53,62.54,9800.0,36.6817,36.7052,36.6759,36.6817,9800.0
2012-03-22 13:15:00,62.54,62.56,62.53,62.54,6300.0,36.6817,36.6935,36.6759,36.6817,6300.0
2012-03-22 13:20:00,62.54,62.58,62.54,62.56,4300.0,36.6817,36.7052,36.6817,36.6935,4300.0
2012-03-22 13:25:00,62.57,62.61,62.53,62.58,7500.0,36.6993,36.7228,36.6759,36.7052,7500.0
2012-03-22 13:30:00,62.56,62.58,62.56,62.58,7200.0,36.6935,36.7052,36.6935,36.7052,7200.0
2012-03-22 13:35:00,62.58,62.61,62.58,62.61,13900.0,36.7052,36.7228,36.7052,36.7228,13900.0
2012-03-22 13:40:00,62.61,62.61,62.56,62.59,14800.0,36.7228,36.7228,36.6935,36.711,14800.0
2012-03-22 13:45:00,62.59,62.63,62.59,62.62,5700.0,36.711,36.7345,36.711,36.7286,5700.0
2012-03-22 13:50:00,62.63,62.63,62.61,62.63,11100.0,36.7345,36.7345,36.7228,36.7345,11100.0
2012-03-22 13:55:00,62.64,62.66,62.59,62.61,27900.0,36.7404,36.7521,36.711,36.7228,27900.0
2012-03-22 14:00:00,62.62,62.62,62.59,62.62,12600.0,36.7286,36.7286,36.711,36.7286,12600.0
2012-03-22 14:05:00,62.61,62.65,62.59,62.63,32600.0,36.7228,36.7462,36.711,36.7345,32600.0
2012-03-22 14:10:00,62.64,62.64,62.6,62.62,20600.0,36.7404,36.7404,36.7169,36.7286,20600.0
2012-03-22 14:15:00,62.62,62.64,62.6,62.61,6600.0,36.7286,36.7404,36.7169,36.7228,6600.0
2012-03-22 14:20:00,62.61,62.61,62.58,62.58,7800.0,36.7228,36.7228,36.7052,36.7052,7800.0
2012-03-22 14:25:00,62.59,62.65,62.56,62.64,27500.0,36.711,36.7462,36.6935,36.7404,27500.0
2012-03-22 14:30:00,62.64,62.65,62.62,62.63,11700.0,36.7404,36.7462,36.7286,36.7345,11700.0
2012-03-22 14:35:00,62.64,62.65,62.62,62.63,12700.0,36.7404,36.7462,36.7286,36.7345,12700.0
2012-03-22 14:40:00,62.63,62.67,62.63,62.65,16000.0,36.7345,36.758,36.7345,36.7462,16000.0
2012-03-22 14:45:00,62.64,62.65,62.58,62.63,16500.0,36.7404,36.7462,36.7052,36.7345,16500.0
2012-03-22 14:50:00,62.62,62.64,62.6,62.64,10700.0,36.7286,36.7404,36.7169,36.7404,10700.0
2012-03-22 14:55:00,62.64,62.64,62.6,62.61,15600.0,36.7404,36.7404,36.7169,36.7228,15600.0
2012-03-22 15:00:00,62.6,62.64,62.6,62.62,14900.0,36.7169,36.7404,36.7169,36.7286,14900.0
2012-03-22 15:05:00,62.61,62.64,62.58,62.61,33500.0,36.7228,36.7404,36.7052,36.7228,33500.0
2012-03-22 15:10:00,62.61,62.64,62.59,62.59,32900.0,36.7228,36.7404,36.711,36.711,32900.0
2012-03-22 15:15:00,62.59,62.59,62.53,62.55,18600.0,36.711,36.711,36.6759,36.6876,18600.0
2012-03-22 15:20:00,62.55,62.6,62.54,62.59,10600.0,36.6876,36.7169,36.6817,36.711,10600.0
2012-03-22 15:25:00,62.6,62.64,62.59,62.64,28700.0,36.7169,36.7404,36.711,36.7404,28700.0
2012-03-22 15:30:00,62.63,62.64,62.6,62.6,8000.0,36.7345,36.7404,36.7169,36.7169,8000.0
2012-03-22 15:35:00,62.6,62.69,62.6,62.68,25900.0,36.7169,36.7697,36.7169,36.7638,25900.0
2012-03-22 15:40:00,62.69,62.76,62.66,62.68,35800.0,36.7697,36.8108,36.7521,36.7638,35800.0
2012-03-22 15:45:00,62.68,62.7,62.63,62.67,76100.0,36.7638,36.7756,36.7345,36.758,76100.0
2012-03-22 15:50:00,62.66,62.68,62.64,62.64,48500.0,36.7521,36.7638,36.7404,36.7404,48500.0
2012-03-22 15:55:00,62.63,62.65,62.61,62.61,48300.0,36.7345,36.7462,36.7228,36.7228,48300.0
2012-03-23 09:30:00,62.63,62.72,62.57,62.7,42900.0,36.7345,36.7873,36.6993,36.7756,42900.0
2012-03-23 09:35:00,62.68,62.75,62.59,62.63,12700.0,36.7638,36.8049,36.711,36.7345,12700.0
2012-03-23 09:40:00,62.61,62.64,62.55,62.62,8100.0,36.7228,36.7404,36.6876,36.7286,8100.0
2012-03-23 09:45:00,62.62,62.78,62.6,62.78,21000.0,36.7286,36.8225,36.7169,36.8225,21000.0
2012-03-23 09:50:00,62.78,62.87,62.75,62.8,14200.0,36.8225,36.8753,36.8049,36.8342,14200.0
2012-03-23 09:55:00,62.78,62.79,62.69,62.73,18600.0,36.8225,36.8284,36.7697,36.7932,18600.0
2012-03-23 10:00:00,62.67,62.67,62.5,62.61,45600.0,36.758,36.758,36.6583,36.7228,45600.0
2012-03-23 10:05:00,62.61,62.61,62.41,62.46,43700.0,36.7228,36.7228,36.6055,36.6348,43700.0
2012-03-23 10:10:00,62.46,62.49,62.38,62.4,48300.0,36.6348,36.6524,36.5879,36.5996,48300.0
2012-03-23 10:15:00,62.4,62.49,62.4,62.49,22700.0,36.5996,36.6524,36.5996,36.6524,22700.0
2012-03-23 10:20:00,62.5,62.53,62.44,62.53,19000.0,36.6583,36.6759,36.6231,36.6759,19000.0
2012-03-23 10:25:00,62.51,62.52,62.35,62.39,36400.0,36.6641,36.67,36.5703,36.5937,36400.0
2012-03-23 10:30:00,62.39,62.48,62.38,62.48,22900.0,36.5937,36.6465,36.5879,36.6465,22900.0
2012-03-23 10:35:00,62.48,62.52,62.44,62.52,26100.0,36.6465,36.67,36.6231,36.67,26100.0
2012-03-23 10:40:00,62.51,62.54,62.45,62.46,20800.0,36.6641,36.6817,36.6289,36.6348,20800.0
2012-03-23 10:45:00,62.46,62.49,62.41,62.47,24100.0,36.6348,36.6524,36.6055,36.6407,24100.0
2012-03-23 10:50:00,62.47,62.55,62.47,62.55,13600.0,36.6407,36.6876,36.6407,36.6876,13600.0
2012-03-23 10:55:00,62.55,62.55,62.52,62.53,8500.0,36.6876,36.6876,36.67,36.6759,8500.0
2012-03-23 11:00:00,62.54,62.55,62.52,62.53,6200.0,36.6817,36.6876,36.67,36.6759,6200.0
2012-03-23 11:05:00,62.53,62.57,62.52,62.56,11000.0,36.6759,36.6993,36.67,36.6935,11000.0
2012-03-23 11:10:00,62.55,62.6,62.53,62.58,17500.0,36.6876,36.7169,36.6759,36.7052,17500.0
2012-03-23 11:15:00,62.59,62.63,62.58,62.63,14900.0,36.711,36.7345,36.7052,36.7345,14900.0
2012-03-23 11:20:00,62.63,62.65,62.62,62.65,25900.0,36.7345,36.7462,36.7286,36.7462,25900.0
2012-03-23 11:25:00,62.64,62.69,62.64,62.69,25400.0,36.7404,36.7697,36.7404,36.7697,25400.0
2012-03-23 11:30:00,62.69,62.77,62.69,62.77,49000.0,36.7697,36.8166,36.7697,36.8166,49000.0
2012-03-23 11:35:00,62.76,62.78,62.74,62.78,17500.0,36.8108,36.8225,36.799,36.8225,17500.0
2012-03-23 11:40:00,62.77,62.84,62.76,62.83,17400.0,36.8166,36.8577,36.8108,36.8518,17400.0
2012-03-23 11:45:00,62.85,62.86,62.79,62.86,23600.0,36.8635,36.8694,36.8284,36.8694,23600.0
2012-03-23 11:50:00,62.85,62.86,62.84,62.86,16100.0,36.8635,36.8694,36.8577,36.8694,16100.0
2012-03-23 11:55:00,62.86,62.89,62.83,62.85,25800.0,36.8694,36.887,36.8518,36.8635,25800.0
2012-03-23 12:00:00,62.86,62.87,62.82,62.83,17400.0,36.8694,36.8753,36.846,36.8518,17400.0
2012-03-23 12:05:00,62.83,62.85,62.82,62.83,16700.0,36.8518,36.8635,36.846,36.8518,16700.0
2012-03-23 12:10:00,62.84,62.84,62.82,62.82,4000.0,36.8577,36.8577,36.846,36.846,4000.0
2012-03-23 12:15:00,62.83,62.85,62.81,62.84,14600.0,36.8518,36.8635,36.8401,36.8577,14600.0
2012-03-23 12:20:00,62.84,62.84,62.83,62.84,8600.0,36.8577,36.8577,36.8518,36.8577,8600.0
2012-03-23 12:25:00,62.83,62.87,62.83,62.85,8800.0,36.8518,36.8753,36.8518,36.8635,8800.0
2012-03-23 12:30:00,62.85,62.87,62.81,62.81,17900.0,36.8635,36.8753,36.8401,36.8401,17900.0
2012-03-23 12:35:00,62.81,62.83,62.79,62.83,51900.0,36.8401,36.8518,36.8284,36.8518,51900.0
2012-03-23 12:40:00,62.84,62.87,62.81,62.86,9800.0,36.8577,36.8753,36.8401,36.8694,9800.0
2012-03-23 12:45:00,62.85,62.9,62.83,62.89,10700.0,36.8635,36.8929,36.8518,36.887,10700.0
2012-03-23 12:50:00,62.9,62.92,62.87,62.91,17800.0,36.8929,36.9046,36.8753,36.8987,17800.0
2012-03-23 12:55:00,62.92,63.0,62.92,62.95,26400.0,36.9046,36.9515,36.9046,36.9222,26400.0
2012-03-23 13:00:00,62.96,62.98,62.95,62.96,23700.0,36.9281,36.9398,36.9222,36.9281,23700.0
2012-03-23 13:05:00,62.97,63.02,62.96,63.02,14400.0,36.9339,36.9633,36.9281,36.9633,14400.0
2012-03-23 13:10:00,63.01,63.03,63.01,63.01,21200.0,36.9574,36.9691,36.9574,36.9574,21200.0
2012-03-23 13:15:00,63.02,63.07,63.01,63.07,12100.0,36.9633,36.9926,36.9574,36.9926,12100.0
2012-03-23 13:20:00,63.06,63.13,63.06,63.11,40700.0,36.9867,37.0278,36.9867,37.016,40700.0
2012-03-23 13:25:00,63.12,63.13,63.07,63.08,14000.0,37.0219,37.0278,36.9926,36.9984,14000.0
2012-03-23 13:30:00,63.08,63.13,63.07,63.09,42300.0,36.9984,37.0278,36.9926,37.0043,42300.0
2012-03-23 13:35:00,63.09,63.09,63.07,63.07,9800.0,37.0043,37.0043,36.9926,36.9926,9800.0
2012-03-23 13:40:00,63.08,63.1,63.04,63.07,10400.0,36.9984,37.0102,36.975,36.9926,10400.0
2012-03-23 13:45:00,63.08,63.09,63.05,63.08,41800.0,36.9984,37.0043,36.9809,36.9984,41800.0
2012-03-23 13:50:00,63.08,63.12,63.04,63.05,17000.0,36.9984,37.0219,36.975,36.9809,17000.0
2012-03-23 13:55:00,63.05,63.06,63.02,63.03,22500.0,36.9809,36.9867,36.9633,36.9691,22500.0
2012-03-23 14:00:00,63.04,63.09,63.03,63.08,12700.0,36.975,37.0043,36.9691,36.9984,12700.0
2012-03-23 14:05:00,63.07,63.08,63.06,63.07,28500.0,36.9926,36.9984,36.9867,36.9926,28500.0
2012-03-23 14:10:00,63.07,63.07,63.05,63.07,28600.0,36.9926,36.9926,36.9809,36.9926,28600.0
2012-03-23 14:15:00,63.08,63.12,63.07,63.11,35600.0,36.9984,37.0219,36.9926,37.016,35600.0
2012-03-23 14:20:00,63.11,63.13,63.09,63.12,22500.0,37.016,37.0278,37.0043,37.0219,22500.0
2012-03-23 14:25:00,63.12,63.16,63.11,63.16,26400.0,37.0219,37.0454,37.016,37.0454,26400.0
2012-03-23 14:30:00,63.16,63.17,63.13,63.15,16600.0,37.0454,37.0512,37.0278,37.0395,16600.0
2012-03-23 14:35:00,63.15,63.15,63.12,63.15,12700.0,37.0395,37.0395,37.0219,37.0395,12700.0
2012-03-23 14:40:00,63.15,63.17,63.12,63.13,34800.0,37.0395,37.0512,37.0219,37.0278,34800.0
2012-03-23 14:45:00,63.13,63.17,63.13,63.17,26700.0,37.0278,37.0512,37.0278,37.0512,26700.0
2012-03-23 14:50:00,63.17,63.27,63.17,63.25,37300.0,37.0512,37.1099,37.0512,37.0982,37300.0
2012-03-23 14:55:00,63.25,63.26,63.12,63.13,23900.0,37.0982,37.104,37.0219,37.0278,23900.0
2012-03-23 15:00:00,63.13,63.15,63.11,63.13,22300.0,37.0278,37.0395,37.016,37.0278,22300.0
2012-03-23 15:05:00,63.12,63.12,63.09,63.1,9300.0,37.0219,37.0219,37.0043,37.0102,9300.0
2012-03-23 15:10:00,63.1,63.1,63.01,63.07,29100.0,37.0102,37.0102,36.9574,36.9926,29100.0
2012-03-23 15:15:00,63.06,63.1,63.03,63.1,234000.0,36.9867,37.0102,36.9691,37.0102,234000.0
2012-03-23 15:20:00,63.1,63.12,63.09,63.09,17100.0,37.0102,37.0219,37.0043,37.0043,17100.0
2012-03-23 15:25:00,63.09,63.1,63.07,63.08,34400.0,37.0043,37.0102,36.9926,36.9984,34400.0
2012-03-23 15:30:00,63.09,63.13,63.08,63.1,57400.0,37.0043,37.0278,36.9984,37.0102,57400.0
2012-03-23 15:35:00,63.1,63.1,63.07,63.08,90900.0,37.0102,37.0102,36.9926,36.9984,90900.0
2012-03-23 15:40:00,63.07,63.1,63.0,63.02,92200.0,36.9926,37.0102,36.9515,36.9633,92200.0
2012-03-23 15:45:00,63.02,63.05,62.98,63.03,100800.0,36.9633,36.9809,36.9398,36.9691,100800.0
2012-03-23 15:50:00,63.03,63.07,63.03,63.07,119200.0,36.9691,36.9926,36.9691,36.9926,119200.0
2012-03-23 15:55:00,63.05,63.05,63.0,63.01,134300.0,36.9809,36.9809,36.9515,36.9574,134300.0
2012-03-26 09:30:00,63.01,63.13,63.01,63.08,18000.0,37.251,37.3219,37.251,37.2924,18000.0
2012-03-26 09:35:00,63.08,63.2,63.06,63.06,20100.0,37.2924,37.3633,37.2806,37.2806,20100.0
2012-03-26 09:40:00,63.08,63.12,63.03,63.05,31700.0,37.2924,37.316,37.2628,37.2746,31700.0
2012-03-26 09:45:00,63.05,63.13,63.02,63.07,17900.0,37.2746,37.3219,37.2569,37.2865,17900.0
2012-03-26 09:50:00,63.08,63.09,63.0,63.02,10300.0,37.2924,37.2983,37.2451,37.2569,10300.0
2012-03-26 09:55:00,63.05,63.16,63.05,63.15,15000.0,37.2746,37.3397,37.2746,37.3338,15000.0
2012-03-26 10:00:00,63.13,63.13,63.03,63.06,18100.0,37.3219,37.3219,37.2628,37.2806,18100.0
2012-03-26 10:05:00,63.07,63.17,63.07,63.16,27100.0,37.2865,37.3456,37.2865,37.3397,27100.0
2012-03-26 10:10:00,63.16,63.25,63.12,63.24,37200.0,37.3397,37.3929,37.316,37.387,37200.0
2012-03-26 10:15:00,63.26,63.32,63.24,63.29,31900.0,37.3988,37.4343,37.387,37.4165,31900.0
2012-03-26 10:20:00,63.3,63.31,63.23,63.24,29100.0,37.4224,37.4283,37.3811,37.387,29100.0
2012-03-26 10:25:00,63.26,63.27,63.14,63.17,36100.0,37.3988,37.4047,37.3278,37.3456,36100.0
2012-03-26 10:30:00,63.16,63.17,63.1,63.17,11500.0,37.3397,37.3456,37.3042,37.3456,11500.0
2012-03-26 10:35:00,63.18,63.18,63.08,63.09,23200.0,37.3515,37.3515,37.2924,37.2983,23200.0
2012-03-26 10:40:00,63.09,63.17,63.08,63.17,16400.0,37.2983,37.3456,37.2924,37.3456,16400.0
2012-03-26 10:45:00,63.16,63.18,63.08,63.09,24300.0,37.3397,37.3515,37.2924,37.2983,24300.0
2012-03-26 10:50:00,63.1,63.1,63.03,63.03,29300.0,37.3042,37.3042,37.2628,37.2628,29300.0
2012-03-26 10:55:00,63.04,63.04,62.99,62.99,12600.0,37.2687,37.2687,37.2392,37.2392,12600.0
2012-03-26 11:00:00,63.01,63.01,62.91,62.98,75100.0,37.251,37.251,37.1919,37.2333,75100.0
2012-03-26 11:05:00,62.98,63.0,62.95,62.97,41200.0,37.2333,37.2451,37.2155,37.2273,41200.0
2012-03-26 11:10:00,62.98,62.99,62.95,62.96,13900.0,37.2333,37.2392,37.2155,37.2214,13900.0
2012-03-26 11:15:00,62.97,62.98,62.95,62.96,12400.0,37.2273,37.2333,37.2155,37.2214,12400.0
2012-03-26 11:20:00,62.95,62.98,62.95,62.98,10300.0,37.2155,37.2333,37.2155,37.2333,10300.0
2012-03-26 11:25:00,62.97,63.03,62.97,63.01,20100.0,37.2273,37.2628,37.2273,37.251,20100.0
2012-03-26 11:30:00,63.02,63.05,63.01,63.02,8600.0,37.2569,37.2746,37.251,37.2569,8600.0
2012-03-26 11:35:00,63.03,63.06,63.03,63.06,18800.0,37.2628,37.2806,37.2628,37.2806,18800.0
2012-03-26 11:40:00,63.05,63.05,62.98,63.0,15100.0,37.2746,37.2746,37.2333,37.2451,15100.0
2012-03-26 11:45:00,63.01,63.02,63.0,63.02,6300.0,37.251,37.2569,37.2451,37.2569,6300.0
2012-03-26 11:50:00,63.02,63.02,62.99,62.99,14100.0,37.2569,37.2569,37.2392,37.2392,14100.0
2012-03-26 11:55:00,62.99,63.03,62.99,63.03,5600.0,37.2392,37.2628,37.2392,37.2628,5600.0
2012-03-26 12:00:00,63.03,63.08,63.03,63.06,7900.0,37.2628,37.2924,37.2628,37.2806,7900.0
2012-03-26 12:05:00,63.06,63.08,63.06,63.07,11200.0,37.2806,37.2924,37.2806,37.2865,11200.0
2012-03-26 12:10:00,63.08,63.09,63.08,63.09,4300.0,37.2924,37.2983,37.2924,37.2983,4300.0
2012-03-26 12:15:00,63.09,63.11,63.09,63.1,5900.0,37.2983,37.3101,37.2983,37.3042,5900.0
2012-03-26 12:20:00,63.09,63.12,63.06,63.07,8200.0,37.2983,37.316,37.2806,37.2865,8200.0
2012-03-26 12:25:00,63.07,63.09,63.05,63.08,13000.0,37.2865,37.2983,37.2746,37.2924,13000.0
2012-03-26 12:30:00,63.08,63.08,63.05,63.07,16100.0,37.2924,37.2924,37.2746,37.2865,16100.0
2012-03-26 12:35:00,63.07,63.09,63.0,63.02,46900.0,37.2865,37.2983,37.2451,37.2569,46900.0
2012-03-26 12:40:00,63.03,63.03,62.99,62.99,8600.0,37.2628,37.2628,37.2392,37.2392,8600.0
2012-03-26 12:45:00,62.99,62.99,62.96,62.99,13500.0,37.2392,37.2392,37.2214,37.2392,13500.0
2012-03-26 12:50:00,63.0,63.04,62.98,62.98,14700.0,37.2451,37.2687,37.2333,37.2333,14700.0
2012-03-26 12:55:00,62.97,62.98,62.95,62.95,6200.0,37.2273,37.2333,37.2155,37.2155,6200.0
2012-03-26 13:00:00,62.96,62.96,62.85,62.87,15700.0,37.2214,37.2214,37.1564,37.1682,15700.0
2012-03-26 13:05:00,62.88,62.89,62.84,62.84,11400.0,37.1741,37.18,37.1505,37.1505,11400.0
2012-03-26 13:10:00,62.84,62.85,62.82,62.82,3600.0,37.1505,37.1564,37.1387,37.1387,3600.0
2012-03-26 13:15:00,62.81,62.84,62.79,62.8,9600.0,37.1328,37.1505,37.1209,37.1268,9600.0
2012-03-26 13:20:00,62.8,62.81,62.79,62.81,4600.0,37.1268,37.1328,37.1209,37.1328,4600.0
2012-03-26 13:25:00,62.8,62.87,62.8,62.81,20700.0,37.1268,37.1682,37.1268,37.1328,20700.0
2012-03-26 13:30:00,62.81,62.88,62.81,62.88,12800.0,37.1328,37.1741,37.1328,37.1741,12800.0
2012-03-26 13:35:00,62.86,62.89,62.82,62.86,38300.0,37.1623,37.18,37.1387,37.1623,38300.0
2012-03-26 13:40:00,62.87,62.88,62.83,62.83,14400.0,37.1682,37.1741,37.1446,37.1446,14400.0
2012-03-26 13:45:00,62.83,62.87,62.82,62.85,13400.0,37.1446,37.1682,37.1387,37.1564,13400.0
2012-03-26 13:50:00,62.86,62.86,62.83,62.84,33300.0,37.1623,37.1623,37.1446,37.1505,33300.0
2012-03-26 13:55:00,62.84,62.89,62.84,62.87,25800.0,37.1505,37.18,37.1505,37.1682,25800.0
2012-03-26 14:00:00,62.87,62.88,62.85,62.86,5500.0,37.1682,37.1741,37.1564,37.1623,5500.0
2012-03-26 14:05:00,62.86,62.89,62.84,62.86,12700.0,37.1623,37.18,37.1505,37.1623,12700.0
2012-03-26 14:10:00,62.87,62.88,62.82,62.87,33800.0,37.1682,37.1741,37.1387,37.1682,33800.0
2012-03-26 14:15:00,62.88,62.89,62.86,62.89,11400.0,37.1741,37.18,37.1623,37.18,11400.0
2012-03-26 14:20:00,62.89,62.97,62.89,62.94,34100.0,37.18,37.2273,37.18,37.2096,34100.0
2012-03-26 14:25:00,62.95,62.96,62.93,62.96,14100.0,37.2155,37.2214,37.2037,37.2214,14100.0
2012-03-26 14:30:00,62.97,62.97,62.92,62.94,21800.0,37.2273,37.2273,37.1978,37.2096,21800.0
2012-03-26 14:35:00,62.94,62.95,62.94,62.95,21300.0,37.2096,37.2155,37.2096,37.2155,21300.0
2012-03-26 14:40:00,62.95,63.0,62.94,62.98,28000.0,37.2155,37.2451,37.2096,37.2333,28000.0
2012-03-26 14:45:00,62.98,62.99,62.97,62.98,11700.0,37.2333,37.2392,37.2273,37.2333,11700.0
2012-03-26 14:50:00,62.98,63.02,62.97,62.99,14000.0,37.2333,37.2569,37.2273,37.2392,14000.0
2012-03-26 14:55:00,62.99,63.04,62.99,63.02,24500.0,37.2392,37.2687,37.2392,37.2569,24500.0
2012-03-26 15:00:00,63.02,63.07,63.0,63.04,29800.0,37.2569,37.2865,37.2451,37.2687,29800.0
2012-03-26 15:05:00,63.05,63.06,62.99,62.99,23400.0,37.2746,37.2806,37.2392,37.2392,23400.0
2012-03-26 15:10:00,63.0,63.04,63.0,63.03,6800.0,37.2451,37.2687,37.2451,37.2628,6800.0
2012-03-26 15:15:00,63.03,63.07,63.03,63.05,23600.0,37.2628,37.2865,37.2628,37.2746,23600.0
2012-03-26 15:20:00,63.06,63.06,62.99,63.0,27500.0,37.2806,37.2806,37.2392,37.2451,27500.0
2012-03-26 15:25:00,63.0,63.03,62.98,62.98,25600.0,37.2451,37.2628,37.2333,37.2333,25600.0
2012-03-26 15:30:00,62.99,63.01,62.96,62.97,7500.0,37.2392,37.251,37.2214,37.2273,7500.0
2012-03-26 15:35:00,62.96,63.0,62.94,62.97,29600.0,37.2214,37.2451,37.2096,37.2273,29600.0
2012-03-26 15:40:00,62.97,63.02,62.96,63.02,15300.0,37.2273,37.2569,37.2214,37.2569,15300.0
2012-03-26 15:45:00,63.02,63.08,63.01,63.07,37100.0,37.2569,37.2924,37.251,37.2865,37100.0
2012-03-26 15:50:00,63.07,63.08,63.03,63.05,29700.0,37.2865,37.2924,37.2628,37.2746,29700.0
2012-03-26 15:55:00,63.05,63.17,63.05,63.16,55200.0,37.2746,37.3456,37.2746,37.3397,55200.0
2012-03-27 09:30:00,63.32,63.32,63.08,63.24,34900.0,37.4343,37.4343,37.2924,37.387,34900.0
2012-03-27 09:35:00,63.21,63.29,63.21,63.25,22600.0,37.3692,37.4165,37.3692,37.3929,22600.0
2012-03-27 09:40:00,63.26,63.26,63.15,63.18,22700.0,37.3988,37.3988,37.3338,37.3515,22700.0
2012-03-27 09:45:00,63.18,63.23,63.14,63.21,25500.0,37.3515,37.3811,37.3278,37.3692,25500.0
2012-03-27 09:50:00,63.22,63.31,63.21,63.25,24800.0,37.3751,37.4283,37.3692,37.3929,24800.0
2012-03-27 09:55:00,63.25,63.3,63.25,63.26,16500.0,37.3929,37.4224,37.3929,37.3988,16500.0
2012-03-27 10:00:00,63.25,63.28,63.15,63.23,29200.0,37.3929,37.4106,37.3338,37.3811,29200.0
2012-03-27 10:05:00,63.23,63.23,63.14,63.2,50600.0,37.3811,37.3811,37.3278,37.3633,50600.0
2012-03-27 10:10:00,63.2,63.3,63.2,63.3,26900.0,37.3633,37.4224,37.3633,37.4224,26900.0
2012-03-27 10:15:00,63.3,63.37,63.25,63.34,31500.0,37.4224,37.4638,37.3929,37.4461,31500.0
2012-03-27 10:20:00,63.33,63.33,63.27,63.3,24300.0,37.4402,37.4402,37.4047,37.4224,24300.0
2012-03-27 10:25:00,63.3,63.35,63.21,63.33,41900.0,37.4224,37.452,37.3692,37.4402,41900.0
2012-03-27 10:30:00,63.35,63.38,63.24,63.25,51400.0,37.452,37.4697,37.387,37.3929,51400.0
2012-03-27 10:35:00,63.24,63.26,63.22,63.26,14000.0,37.387,37.3988,37.3751,37.3988,14000.0
2012-03-27 10:40:00,63.25,63.26,63.19,63.19,16900.0,37.3929,37.3988,37.3574,37.3574,16900.0
2012-03-27 10:45:00,63.2,63.22,63.19,63.22,12300.0,37.3633,37.3751,37.3574,37.3751,12300.0
2012-03-27 10:50:00,63.21,63.22,63.18,63.19,20700.0,37.3692,37.3751,37.3515,37.3574,20700.0
2012-03-27 10:55:00,63.19,63.2,63.17,63.19,18300.0,37.3574,37.3633,37.3456,37.3574,18300.0
2012-03-27 11:00:00,63.19,63.24,63.18,63.23,18100.0,37.3574,37.387,37.3515,37.3811,18100.0
2012-03-27 11:05:00,63.23,63.25,63.2,63.23,25000.0,37.3811,37.3929,37.3633,37.3811,25000.0
2012-03-27 11:10:00,63.22,63.29,63.21,63.28,50000.0,37.3751,37.4165,37.3692,37.4106,50000.0
2012-03-27 11:15:00,63.28,63.3,63.25,63.29,25300.0,37.4106,37.4224,37.3929,37.4165,25300.0
2012-03-27 11:20:00,63.29,63.31,63.28,63.29,25400.0,37.4165,37.4283,37.4106,37.4165,25400.0
2012-03-27 11:25:00,63.29,63.34,63.29,63.3,30300.0,37.4165,37.4461,37.4165,37.4224,30300.0
2012-03-27 11:30:00,63.3,63.3,63.23,63.25,13300.0,37.4224,37.4224,37.3811,37.3929,13300.0
2012-03-27 11:35:00,63.25,63.25,63.23,63.24,16400.0,37.3929,37.3929,37.3811,37.387,16400.0
2012-03-27 11:40:00,63.23,63.3,63.23,63.29,19100.0,37.3811,37.4224,37.3811,37.4165,19100.0
2012-03-27 11:45:00,63.29,63.35,63.28,63.34,14100.0,37.4165,37.452,37.4106,37.4461,14100.0
2012-03-27 11:50:00,63.35,63.4,63.35,63.4,16100.0,37.452,37.4816,37.452,37.4816,16100.0
2012-03-27 11:55:00,63.4,63.41,63.38,63.4,28200.0,37.4816,37.4875,37.4697,37.4816,28200.0
2012-03-27 12:00:00,63.41,63.46,63.41,63.46,26100.0,37.4875,37.517,37.4875,37.517,26100.0
2012-03-27 12:05:00,63.45,63.47,63.44,63.46,20000.0,37.5111,37.5229,37.5052,37.517,20000.0
2012-03-27 12:10:00,63.47,63.51,63.46,63.5,26900.0,37.5229,37.5466,37.517,37.5407,26900.0
2012-03-27 12:15:00,63.51,63.55,63.5,63.54,19800.0,37.5466,37.5702,37.5407,37.5643,19800.0
2012-03-27 12:20:00,63.54,63.58,63.54,63.55,23500.0,37.5643,37.588,37.5643,37.5702,23500.0
2012-03-27 12:25:00,63.54,63.56,63.52,63.53,16100.0,37.5643,37.5761,37.5525,37.5584,16100.0
2012-03-27 12:30:00,63.54,63.54,63.51,63.51,13200.0,37.5643,37.5643,37.5466,37.5466,13200.0
2012-03-27 12:35:00,63.51,63.54,63.5,63.53,18800.0,37.5466,37.5643,37.5407,37.5584,18800.0
2012-03-27 12:40:00,63.54,63.55,63.52,63.54,23000.0,37.5643,37.5702,37.5525,37.5643,23000.0
2012-03-27 12:45:00,63.54,63.56,63.53,63.53,18700.0,37.5643,37.5761,37.5584,37.5584,18700.0
2012-03-27 12:50:00,63.54,63.54,63.48,63.51,55900.0,37.5643,37.5643,37.5289,37.5466,55900.0
2012-03-27 12:55:00,63.51,63.58,63.51,63.58,18500.0,37.5466,37.588,37.5466,37.588,18500.0
2012-03-27 13:00:00,63.58,63.58,63.53,63.54,13800.0,37.588,37.588,37.5584,37.5643,13800.0
2012-03-27 13:05:00,63.55,63.55,63.51,63.52,5200.0,37.5702,37.5702,37.5466,37.5525,5200.0
2012-03-27 13:10:00,63.51,63.53,63.49,63.5,11600.0,37.5466,37.5584,37.5348,37.5407,11600.0
2012-03-27 13:15:00,63.5,63.5,63.45,63.46,14800.0,37.5407,37.5407,37.5111,37.517,14800.0
2012-03-27 13:20:00,63.46,63.46,63.38,63.38,33400.0,37.517,37.517,37.4697,37.4697,33400.0
2012-03-27 13:25:00,63.39,63.42,63.37,63.42,19400.0,37.4756,37.4934,37.4638,37.4934,19400.0
2012-03-27 13:30:00,63.41,63.42,63.38,63.4,16000.0,37.4875,37.4934,37.4697,37.4816,16000.0
2012-03-27 13:35:00,63.42,63.43,63.39,63.39,15900.0,37.4934,37.4993,37.4756,37.4756,15900.0
2012-03-27 13:40:00,63.41,63.41,63.37,63.38,21800.0,37.4875,37.4875,37.4638,37.4697,21800.0
2012-03-27 13:45:00,63.37,63.44,63.37,63.44,11100.0,37.4638,37.5052,37.4638,37.5052,11100.0
2012-03-27 13:50:00,63.44,63.46,63.41,63.43,12700.0,37.5052,37.517,37.4875,37.4993,12700.0
2012-03-27 13:55:00,63.44,63.46,63.43,63.45,21700.0,37.5052,37.517,37.4993,37.5111,21700.0
2012-03-27 14:00:00,63.46,63.47,63.44,63.47,18500.0,37.517,37.5229,37.5052,37.5229,18500.0
2012-03-27 14:05:00,63.48,63.48,63.45,63.48,19800.0,37.5289,37.5289,37.5111,37.5289,19800.0
2012-03-27 14:10:00,63.48,63.51,63.44,63.46,22700.0,37.5289,37.5466,37.5052,37.517,22700.0
2012-03-27 14:15:00,63.47,63.51,63.47,63.51,16700.0,37.5229,37.5466,37.5229,37.5466,16700.0
2012-03-27 14:20:00,63.5,63.51,63.44,63.45,13300.0,37.5407,37.5466,37.5052,37.5111,13300.0
2012-03-27 14:25:00,63.45,63.46,63.44,63.46,18100.0,37.5111,37.517,37.5052,37.517,18100.0
2012-03-27 14:30:00,63.46,63.46,63.43,63.44,17500.0,37.517,37.517,37.4993,37.5052,17500.0
2012-03-27 14:35:00,63.45,63.45,63.4,63.42,30000.0,37.5111,37.5111,37.4816,37.4934,30000.0
2012-03-27 14:40:00,63.42,63.46,63.42,63.46,16400.0,37.4934,37.517,37.4934,37.517,16400.0
2012-03-27 14:45:00,63.45,63.45,63.39,63.43,21000.0,37.5111,37.5111,37.4756,37.4993,21000.0
2012-03-27 14:50:00,63.43,63.44,63.37,63.39,19400.0,37.4993,37.5052,37.4638,37.4756,19400.0
2012-03-27 14:55:00,63.39,63.44,63.38,63.42,39800.0,37.4756,37.5052,37.4697,37.4934,39800.0
2012-03-27 15:00:00,63.42,63.42,63.39,63.41,18000.0,37.4934,37.4934,37.4756,37.4875,18000.0
2012-03-27 15:05:00,63.41,63.44,63.39,63.42,19400.0,37.4875,37.5052,37.4756,37.4934,19400.0
2012-03-27 15:10:00,63.42,63.43,63.41,63.41,27000.0,37.4934,37.4993,37.4875,37.4875,27000.0
2012-03-27 15:15:00,63.41,63.42,63.35,63.42,40000.0,37.4875,37.4934,37.452,37.4934,40000.0
2012-03-27 15:20:00,63.42,63.42,63.33,63.38,43900.0,37.4934,37.4934,37.4402,37.4697,43900.0
2012-03-27 15:25:00,63.38,63.38,63.33,63.34,16300.0,37.4697,37.4697,37.4402,37.4461,16300.0
2012-03-27 15:30:00,63.34,63.4,63.34,63.4,65000.0,37.4461,37.4816,37.4461,37.4816,65000.0
2012-03-27 15:35:00,63.39,63.4,63.31,63.36,44600.0,37.4756,37.4816,37.4283,37.4579,44600.0
2012-03-27 15:40:00,63.35,63.37,63.33,63.36,32100.0,37.452,37.4638,37.4402,37.4579,32100.0
2012-03-27 15:45:00,63.34,63.34,63.24,63.25,70400.0,37.4461,37.4461,37.387,37.3929,70400.0
2012-03-27 15:50:00,63.25,63.3,63.23,63.25,37100.0,37.3929,37.4224,37.3811,37.3929,37100.0
2012-03-27 15:55:00,63.25,63.25,63.18,63.19,58800.0,37.3929,37.3929,37.3515,37.3574,58800.0
2012-03-28 09:30:00,63.22,63.25,63.03,63.06,28200.0,37.3751,37.3929,37.2628,37.2806,28200.0
2012-03-28 09:35:00,63.05,63.12,63.03,63.08,9300.0,37.2746,37.316,37.2628,37.2924,9300.0
2012-03-28 09:40:00,63.08,63.12,62.98,62.98,16900.0,37.2924,37.316,37.2333,37.2333,16900.0
2012-03-28 09:45:00,62.99,63.03,62.93,62.96,26000.0,37.2392,37.2628,37.2037,37.2214,26000.0
2012-03-28 09:50:00,62.95,63.02,62.92,63.02,20000.0,37.2155,37.2569,37.1978,37.2569,20000.0
2012-03-28 09:55:00,63.0,63.06,62.91,63.02,38600.0,37.2451,37.2806,37.1919,37.2569,38600.0
2012-03-28 10:00:00,63.03,63.07,63.0,63.01,16000.0,37.2628,37.2865,37.2451,37.251,16000.0
2012-03-28 10:05:00,63.03,63.05,62.98,63.02,31500.0,37.2628,37.2746,37.2333,37.2569,31500.0
2012-03-28 10:10:00,63.01,63.06,62.99,63.06,6900.0,37.251,37.2806,37.2392,37.2806,6900.0
2012-03-28 10:15:00,63.07,63.07,62.98,63.04,23900.0,37.2865,37.2865,37.2333,37.2687,23900.0
2012-03-28 10:20:00,63.03,63.11,63.02,63.09,14800.0,37.2628,37.3101,37.2569,37.2983,14800.0
2012-03-28 10:25:00,63.09,63.1,63.0,63.06,25400.0,37.2983,37.3042,37.2451,37.2806,25400.0
2012-03-28 10:30:00,63.05,63.05,62.96,62.97,17100.0,37.2746,37.2746,37.2214,37.2273,17100.0
2012-03-28 10:35:00,62.96,62.96,62.91,62.92,14300.0,37.2214,37.2214,37.1919,37.1978,14300.0
2012-03-28 10:40:00,62.91,62.93,62.87,62.89,8700.0,37.1919,37.2037,37.1682,37.18,8700.0
2012-03-28 10:45:00,62.89,62.92,62.87,62.92,20100.0,37.18,37.1978,37.1682,37.1978,20100.0
2012-03-28 10:50:00,62.92,62.94,62.85,62.94,14300.0,37.1978,37.2096,37.1564,37.2096,14300.0
2012-03-28 10:55:00,62.95,63.05,62.95,63.05,26700.0,37.2155,37.2746,37.2155,37.2746,26700.0
2012-03-28 11:00:00,63.05,63.05,62.92,62.94,21100.0,37.2746,37.2746,37.1978,37.2096,21100.0
2012-03-28 11:05:00,62.93,62.97,62.93,62.96,14900.0,37.2037,37.2273,37.2037,37.2214,14900.0
2012-03-28 11:10:00,62.97,63.03,62.97,63.02,5400.0,37.2273,37.2628,37.2273,37.2569,5400.0
2012-03-28 11:15:00,63.02,63.02,62.98,62.98,5400.0,37.2569,37.2569,37.2333,37.2333,5400.0
2012-03-28 11:20:00,62.97,62.98,62.93,62.93,6200.0,37.2273,37.2333,37.2037,37.2037,6200.0
2012-03-28 11:25:00,62.94,62.94,62.84,62.86,35100.0,37.2096,37.2096,37.1505,37.1623,35100.0
2012-03-28 11:30:00,62.85,62.86,62.81,62.82,18300.0,37.1564,37.1623,37.1328,37.1387,18300.0
2012-03-28 11:35:00,62.81,62.81,62.72,62.78,11700.0,37.1328,37.1328,37.0795,37.115,11700.0
2012-03-28 11:40:00,62.78,62.82,62.78,62.8,9800.0,37.115,37.1387,37.115,37.1268,9800.0
2012-03-28 11:45:00,62.79,62.79,62.69,62.69,14000.0,37.1209,37.1209,37.0618,37.0618,14000.0
2012-03-28 11:50:00,62.68,62.69,62.57,62.58,38400.0,37.0559,37.0618,36.9909,36.9968,38400.0
2012-03-28 11:55:00,62.58,62.63,62.48,62.62,20200.0,36.9968,37.0263,36.9377,37.0204,20200.0
2012-03-28 12:00:00,62.61,62.62,62.57,62.6,16800.0,37.0145,37.0204,36.9909,37.0086,16800.0
2012-03-28 12:05:00,62.6,62.65,62.59,62.61,19500.0,37.0086,37.0382,37.0027,37.0145,19500.0
2012-03-28 12:10:00,62.62,62.62,62.59,62.6,23000.0,37.0204,37.0204,37.0027,37.0086,23000.0
2012-03-28 12:15:00,62.6,62.65,62.6,62.64,24900.0,37.0086,37.0382,37.0086,37.0323,24900.0
2012-03-28 12:20:00,62.64,62.64,62.58,62.58,5400.0,37.0323,37.0323,36.9968,36.9968,5400.0
2012-03-28 12:25:00,62.57,62.61,62.55,62.59,24200.0,36.9909,37.0145,36.979,37.0027,24200.0
2012-03-28 12:30:00,62.6,62.61,62.53,62.54,15300.0,37.0086,37.0145,36.9672,36.9731,15300.0
2012-03-28 12:35:00,62.56,62.58,62.53,62.55,19900.0,36.985,36.9968,36.9672,36.979,19900.0
2012-03-28 12:40:00,62.56,62.6,62.53,62.56,10700.0,36.985,37.0086,36.9672,36.985,10700.0
2012-03-28 12:45:00,62.54,62.58,62.54,62.58,3400.0,36.9731,36.9968,36.9731,36.9968,3400.0
2012-03-28 12:50:00,62.58,62.59,62.52,62.53,23100.0,36.9968,37.0027,36.9613,36.9672,23100.0
2012-03-28 12:55:00,62.53,62.54,62.51,62.51,4000.0,36.9672,36.9731,36.9554,36.9554,4000.0
2012-03-28 13:00:00,62.5,62.55,62.5,62.54,13700.0,36.9495,36.979,36.9495,36.9731,13700.0
2012-03-28 13:05:00,62.54,62.55,62.51,62.52,6700.0,36.9731,36.979,36.9554,36.9613,6700.0
2012-03-28 13:10:00,62.52,62.53,62.48,62.52,8400.0,36.9613,36.9672,36.9377,36.9613,8400.0
2012-03-28 13:15:00,62.52,62.53,62.5,62.51,6100.0,36.9613,36.9672,36.9495,36.9554,6100.0
2012-03-28 13:20:00,62.52,62.53,62.46,62.51,15200.0,36.9613,36.9672,36.9258,36.9554,15200.0
2012-03-28 13:25:00,62.51,62.52,62.49,62.51,4700.0,36.9554,36.9613,36.9436,36.9554,4700.0
2012-03-28 13:30:00,62.52,62.52,62.48,62.52,26700.0,36.9613,36.9613,36.9377,36.9613,26700.0
2012-03-28 13:35:00,62.52,62.58,62.52,62.58,62400.0,36.9613,36.9968,36.9613,36.9968,62400.0
2012-03-28 13:40:00,62.58,62.63,62.58,62.61,5400.0,36.9968,37.0263,36.9968,37.0145,5400.0
2012-03-28 13:45:00,62.63,62.64,62.59,62.62,6800.0,37.0263,37.0323,37.0027,37.0204,6800.0
2012-03-28 13:50:00,62.61,62.63,62.59,62.62,14500.0,37.0145,37.0263,37.0027,37.0204,14500.0
2012-03-28 13:55:00,62.62,62.66,62.62,62.64,6100.0,37.0204,37.0441,37.0204,37.0323,6100.0
2012-03-28 14:00:00,62.64,62.65,62.58,62.59,15400.0,37.0323,37.0382,36.9968,37.0027,15400.0
2012-03-28 14:05:00,62.61,62.62,62.54,62.58,57700.0,37.0145,37.0204,36.9731,36.9968,57700.0
2012-03-28 14:10:00,62.58,62.61,62.53,62.61,38700.0,36.9968,37.0145,36.9672,37.0145,38700.0
2012-03-28 14:15:00,62.61,62.62,62.56,62.56,15400.0,37.0145,37.0204,36.985,36.985,15400.0
2012-03-28 14:20:00,62.56,62.61,62.56,62.6,16800.0,36.985,37.0145,36.985,37.0086,16800.0
2012-03-28 14:25:00,62.6,62.63,62.58,62.62,15100.0,37.0086,37.0263,36.9968,37.0204,15100.0
2012-03-28 14:30:00,62.62,62.66,62.61,62.66,16600.0,37.0204,37.0441,37.0145,37.0441,16600.0
2012-03-28 14:35:00,62.65,62.72,62.65,62.69,22700.0,37.0382,37.0795,37.0382,37.0618,22700.0
2012-03-28 14:40:00,62.68,62.75,62.68,62.74,22100.0,37.0559,37.0973,37.0559,37.0914,22100.0
2012-03-28 14:45:00,62.75,62.8,62.75,62.79,48800.0,37.0973,37.1268,37.0973,37.1209,48800.0
2012-03-28 14:50:00,62.8,62.81,62.77,62.8,33500.0,37.1268,37.1328,37.1091,37.1268,33500.0
2012-03-28 14:55:00,62.8,62.84,62.8,62.84,23100.0,37.1268,37.1505,37.1268,37.1505,23100.0
2012-03-28 15:00:00,62.84,62.9,62.84,62.87,26000.0,37.1505,37.186,37.1505,37.1682,26000.0
2012-03-28 15:05:00,62.87,62.87,62.81,62.83,16200.0,37.1682,37.1682,37.1328,37.1446,16200.0
2012-03-28 15:10:00,62.82,62.86,62.82,62.83,27900.0,37.1387,37.1623,37.1387,37.1446,27900.0
2012-03-28 15:15:00,62.83,62.85,62.8,62.82,13500.0,37.1446,37.1564,37.1268,37.1387,13500.0
2012-03-28 15:20:00,62.81,62.87,62.79,62.87,12100.0,37.1328,37.1682,37.1209,37.1682,12100.0
2012-03-28 15:25:00,62.87,62.88,62.82,62.85,10500.0,37.1682,37.1741,37.1387,37.1564,10500.0
2012-03-28 15:30:00,62.84,62.89,62.83,62.87,18700.0,37.1505,37.18,37.1446,37.1682,18700.0
2012-03-28 15:35:00,62.87,62.88,62.78,62.87,30500.0,37.1682,37.1741,37.115,37.1682,30500.0
2012-03-28 15:40:00,62.88,62.99,62.85,62.99,31300.0,37.1741,37.2392,37.1564,37.2392,31300.0
2012-03-28 15:45:00,63.0,63.03,62.95,62.96,21900.0,37.2451,37.2628,37.2155,37.2214,21900.0
2012-03-28 15:50:00,62.96,62.97,62.92,62.95,20000.0,37.2214,37.2273,37.1978,37.2155,20000.0
2012-03-28 15:55:00,62.97,63.06,62.97,63.04,50100.0,37.2273,37.2806,37.2273,37.2687,50100.0
2012-03-29 09:30:00,62.7,62.86,62.66,62.86,37100.0,37.0677,37.1623,37.0441,37.1623,37100.0
2012-03-29 09:35:00,62.86,62.9,62.67,62.68,38400.0,37.1623,37.186,37.05,37.0559,38400.0
2012-03-29 09:40:00,62.69,62.69,62.6,62.61,10900.0,37.0618,37.0618,37.0086,37.0145,10900.0
2012-03-29 09:45:00,62.62,62.74,62.61,62.63,27400.0,37.0204,37.0914,37.0145,37.0263,27400.0
2012-03-29 09:50:00,62.62,62.66,62.58,62.66,14500.0,37.0204,37.0441,36.9968,37.0441,14500.0
2012-03-29 09:55:00,62.65,62.66,62.5,62.61,30500.0,37.0382,37.0441,36.9495,37.0145,30500.0
2012-03-29 10:00:00,62.59,62.67,62.56,62.62,37600.0,37.0027,37.05,36.985,37.0204,37600.0
2012-03-29 10:05:00,62.62,62.63,62.58,62.59,10000.0,37.0204,37.0263,36.9968,37.0027,10000.0
2012-03-29 10:10:00,62.58,62.61,62.49,62.5,35900.0,36.9968,37.0145,36.9436,36.9495,35900.0
2012-03-29 10:15:00,62.51,62.54,62.46,62.51,25500.0,36.9554,36.9731,36.9258,36.9554,25500.0
2012-03-29 10:20:00,62.52,62.58,62.52,62.54,18400.0,36.9613,36.9968,36.9613,36.9731,18400.0
2012-03-29 10:25:00,62.54,62.58,62.41,62.41,29500.0,36.9731,36.9968,36.8963,36.8963,29500.0
2012-03-29 10:30:00,62.41,62.51,62.39,62.45,44700.0,36.8963,36.9554,36.8845,36.9199,44700.0
2012-03-29 10:35:00,62.45,62.45,62.39,62.43,14800.0,36.9199,36.9199,36.8845,36.9081,14800.0
2012-03-29 10:40:00,62.42,62.48,62.41,62.45,22700.0,36.9022,36.9377,36.8963,36.9199,22700.0
2012-03-29 10:45:00,62.46,62.46,62.43,62.46,11200.0,36.9258,36.9258,36.9081,36.9258,11200.0
2012-03-29 10:50:00,62.47,62.47,62.4,62.42,11100.0,36.9317,36.9317,36.8904,36.9022,11100.0
2012-03-29 10:55:00,62.41,62.43,62.37,62.43,16800.0,36.8963,36.9081,36.8726,36.9081,16800.0
2012-03-29 11:00:00,62.42,62.46,62.37,62.46,30900.0,36.9022,36.9258,36.8726,36.9258,30900.0
2012-03-29 11:05:00,62.48,62.48,62.44,62.46,5900.0,36.9377,36.9377,36.914,36.9258,5900.0
2012-03-29 11:10:00,62.48,62.48,62.46,62.46,6400.0,36.9377,36.9377,36.9258,36.9258,6400.0
2012-03-29 11:15:00,62.47,62.49,62.43,62.43,19200.0,36.9317,36.9436,36.9081,36.9081,19200.0
2012-03-29 11:20:00,62.44,62.46,62.43,62.43,17100.0,36.914,36.9258,36.9081,36.9081,17100.0
2012-03-29 11:25:00,62.44,62.48,62.37,62.38,20500.0,36.914,36.9377,36.8726,36.8785,20500.0
2012-03-29 11:30:00,62.37,62.41,62.34,62.38,19500.0,36.8726,36.8963,36.8549,36.8785,19500.0
2012-03-29 11:35:00,62.38,62.43,62.38,62.43,21500.0,36.8785,36.9081,36.8785,36.9081,21500.0
2012-03-29 11:40:00,62.44,62.49,62.43,62.48,7500.0,36.914,36.9436,36.9081,36.9377,7500.0
2012-03-29 11:45:00,62.47,62.51,62.46,62.51,16700.0,36.9317,36.9554,36.9258,36.9554,16700.0
2012-03-29 11:50:00,62.5,62.5,62.45,62.47,10300.0,36.9495,36.9495,36.9199,36.9317,10300.0
2012-03-29 11:55:00,62.48,62.51,62.45,62.49,13700.0,36.9377,36.9554,36.9199,36.9436,13700.0
2012-03-29 12:00:00,62.5,62.52,62.48,62.49,16100.0,36.9495,36.9613,36.9377,36.9436,16100.0
2012-03-29 12:05:00,62.51,62.55,62.51,62.54,17700.0,36.9554,36.979,36.9554,36.9731,17700.0
2012-03-29 12:10:00,62.55,62.6,62.53,62.6,17800.0,36.979,37.0086,36.9672,37.0086,17800.0
2012-03-29 12:15:00,62.6,62.64,62.6,62.62,5700.0,37.0086,37.0323,37.0086,37.0204,5700.0
2012-03-29 12:20:00,62.63,62.63,62.57,62.6,15400.0,37.0263,37.0263,36.9909,37.0086,15400.0
2012-03-29 12:25:00,62.6,62.62,62.57,62.57,10700.0,37.0086,37.0204,36.9909,36.9909,10700.0
2012-03-29 12:30:00,62.57,62.61,62.54,62.59,20700.0,36.9909,37.0145,36.9731,37.0027,20700.0
2012-03-29 12:35:00,62.59,62.63,62.54,62.62,21700.0,37.0027,37.0263,36.9731,37.0204,21700.0
2012-03-29 12:40:00,62.61,62.61,62.57,62.57,21900.0,37.0145,37.0145,36.9909,36.9909,21900.0
2012-03-29 12:45:00,62.58,62.61,62.56,62.61,20700.0,36.9968,37.0145,36.985,37.0145,20700.0
2012-03-29 12:50:00,62.61,62.66,62.6,62.66,15900.0,37.0145,37.0441,37.0086,37.0441,15900.0
2012-03-29 12:55:00,62.67,62.69,62.65,62.65,10800.0,37.05,37.0618,37.0382,37.0382,10800.0
2012-03-29 13:00:00,62.65,62.66,62.63,62.66,11700.0,37.0382,37.0441,37.0263,37.0441,11700.0
2012-03-29 13:05:00,62.64,62.66,62.62,62.63,13800.0,37.0323,37.0441,37.0204,37.0263,13800.0
2012-03-29 13:10:00,62.63,62.65,62.57,62.64,16800.0,37.0263,37.0382,36.9909,37.0323,16800.0
2012-03-29 13:15:00,62.65,62.65,62.6,62.63,7200.0,37.0382,37.0382,37.0086,37.0263,7200.0
2012-03-29 13:20:00,62.64,62.68,62.62,62.66,16900.0,37.0323,37.0559,37.0204,37.0441,16900.0
2012-03-29 13:25:00,62.65,62.7,62.65,62.69,10000.0,37.0382,37.0677,37.0382,37.0618,10000.0
2012-03-29 13:30:00,62.7,62.7,62.67,62.69,5300.0,37.0677,37.0677,37.05,37.0618,5300.0
2012-03-29 13:35:00,62.69,62.72,62.68,62.69,9100.0,37.0618,37.0795,37.0559,37.0618,9100.0
2012-03-29 13:40:00,62.69,62.7,62.65,62.65,6300.0,37.0618,37.0677,37.0382,37.0382,6300.0
2012-03-29 13:45:00,62.63,62.67,62.63,62.66,10500.0,37.0263,37.05,37.0263,37.0441,10500.0
2012-03-29 13:50:00,62.67,62.7,62.64,62.68,8200.0,37.05,37.0677,37.0323,37.0559,8200.0
2012-03-29 13:55:00,62.69,62.72,62.68,62.7,7500.0,37.0618,37.0795,37.0559,37.0677,7500.0
2012-03-29 14:00:00,62.69,62.78,62.69,62.76,24100.0,37.0618,37.115,37.0618,37.1032,24100.0
2012-03-29 14:05:00,62.76,62.79,62.74,62.79,29500.0,37.1032,37.1209,37.0914,37.1209,29500.0
2012-03-29 14:10:00,62.78,62.83,62.77,62.8,21300.0,37.115,37.1446,37.1091,37.1268,21300.0
2012-03-29 14:15:00,62.8,62.87,62.8,62.87,8100.0,37.1268,37.1682,37.1268,37.1682,8100.0
2012-03-29 14:20:00,62.87,62.88,62.8,62.81,22600.0,37.1682,37.1741,37.1268,37.1328,22600.0
2012-03-29 14:25:00,62.82,62.88,62.82,62.87,18400.0,37.1387,37.1741,37.1387,37.1682,18400.0
2012-03-29 14:30:00,62.85,62.87,62.82,62.83,15300.0,37.1564,37.1682,37.1387,37.1446,15300.0
2012-03-29 14:35:00,62.83,62.84,62.82,62.82,6300.0,37.1446,37.1505,37.1387,37.1387,6300.0
2012-03-29 14:40:00,62.81,62.86,62.81,62.86,15400.0,37.1328,37.1623,37.1328,37.1623,15400.0
2012-03-29 14:45:00,62.86,62.9,62.84,62.88,15000.0,37.1623,37.186,37.1505,37.1741,15000.0
2012-03-29 14:50:00,62.89,62.93,62.88,62.91,31000.0,37.18,37.2037,37.1741,37.1919,31000.0
2012-03-29 14:55:00,62.91,62.95,62.89,62.9,17500.0,37.1919,37.2155,37.18,37.186,17500.0
2012-03-29 15:00:00,62.89,62.92,62.87,62.9,33900.0,37.18,37.1978,37.1682,37.186,33900.0
2012-03-29 15:05:00,62.88,62.91,62.88,62.9,15900.0,37.1741,37.1919,37.1741,37.186,15900.0
2012-03-29 15:10:00,62.9,63.11,62.9,63.05,30400.0,37.186,37.3101,37.186,37.2746,30400.0
2012-03-29 15:15:00,63.04,63.09,63.04,63.09,11000.0,37.2687,37.2983,37.2687,37.2983,11000.0
2012-03-29 15:20:00,63.09,63.11,63.05,63.07,38100.0,37.2983,37.3101,37.2746,37.2865,38100.0
2012-03-29 15:25:00,63.07,63.08,63.02,63.04,12000.0,37.2865,37.2924,37.2569,37.2687,12000.0
2012-03-29 15:30:00,63.04,63.07,63.01,63.05,25000.0,37.2687,37.2865,37.251,37.2746,25000.0
2012-03-29 15:35:00,63.05,63.11,63.05,63.09,23000.0,37.2746,37.3101,37.2746,37.2983,23000.0
2012-03-29 15:40:00,63.09,63.17,63.08,63.17,43800.0,37.2983,37.3456,37.2924,37.3456,43800.0
2012-03-29 15:45:00,63.17,63.18,63.08,63.14,24700.0,37.3456,37.3515,37.2924,37.3278,24700.0
2012-03-29 15:50:00,63.13,63.17,63.13,63.17,21300.0,37.3219,37.3456,37.3219,37.3456,21300.0
2012-03-29 15:55:00,63.16,63.16,63.09,63.1,44300.0,37.3397,37.3397,37.2983,37.3042,44300.0
2012-03-30 09:30:00,63.38,63.5,63.28,63.3,102200.0,37.4697,37.5407,37.4106,37.4224,102200.0
2012-03-30 09:35:00,63.3,63.44,63.3,63.43,60300.0,37.4224,37.5052,37.4224,37.4993,60300.0
2012-03-30 09:40:00,63.44,63.46,63.36,63.43,29700.0,37.5052,37.517,37.4579,37.4993,29700.0
2012-03-30 09:45:00,63.43,63.47,63.35,63.37,31400.0,37.4993,37.5229,37.452,37.4638,31400.0
2012-03-30 09:50:00,63.38,63.51,63.34,63.49,40500.0,37.4697,37.5466,37.4461,37.5348,40500.0
2012-03-30 09:55:00,63.51,63.57,63.39,63.41,49400.0,37.5466,37.5821,37.4756,37.4875,49400.0
2012-03-30 10:00:00,63.41,63.5,63.39,63.49,38800.0,37.4875,37.5407,37.4756,37.5348,38800.0
2012-03-30 10:05:00,63.49,63.6,63.49,63.6,16700.0,37.5348,37.5998,37.5348,37.5998,16700.0
2012-03-30 10:10:00,63.59,63.66,63.58,63.6,41900.0,37.5939,37.6353,37.588,37.5998,41900.0
2012-03-30 10:15:00,63.6,63.63,63.55,63.57,28600.0,37.5998,37.6175,37.5702,37.5821,28600.0
2012-03-30 10:20:00,63.56,63.56,63.46,63.5,22600.0,37.5761,37.5761,37.517,37.5407,22600.0
2012-03-30 10:25:00,63.5,63.5,63.41,63.47,48100.0,37.5407,37.5407,37.4875,37.5229,48100.0
2012-03-30 10:30:00,63.47,63.49,63.37,63.38,20100.0,37.5229,37.5348,37.4638,37.4697,20100.0
2012-03-30 10:35:00,63.38,63.39,63.28,63.32,35700.0,37.4697,37.4756,37.4106,37.4343,35700.0
2012-03-30 10:40:00,63.3,63.34,63.3,63.32,16100.0,37.4224,37.4461,37.4224,37.4343,16100.0
2012-03-30 10:45:00,63.31,63.38,63.31,63.35,10500.0,37.4283,37.4697,37.4283,37.452,10500.0
2012-03-30 10:50:00,63.35,63.39,63.33,63.39,13700.0,37.452,37.4756,37.4402,37.4756,13700.0
2012-03-30 10:55:00,63.39,63.39,63.32,63.33,10300.0,37.4756,37.4756,37.4343,37.4402,10300.0
2012-03-30 11:00:00,63.33,63.42,63.32,63.4,14900.0,37.4402,37.4934,37.4343,37.4816,14900.0
2012-03-30 11:05:00,63.4,63.46,63.4,63.42,25900.0,37.4816,37.517,37.4816,37.4934,25900.0
2012-03-30 11:10:00,63.42,63.52,63.42,63.5,31400.0,37.4934,37.5525,37.4934,37.5407,31400.0
2012-03-30 11:15:00,63.51,63.54,63.5,63.52,15600.0,37.5466,37.5643,37.5407,37.5525,15600.0
2012-03-30 11:20:00,63.53,63.54,63.5,63.52,5700.0,37.5584,37.5643,37.5407,37.5525,5700.0
2012-03-30 11:25:00,63.53,63.57,63.53,63.56,13200.0,37.5584,37.5821,37.5584,37.5761,13200.0
2012-03-30 11:30:00,63.57,63.6,63.57,63.57,12000.0,37.5821,37.5998,37.5821,37.5821,12000.0
2012-03-30 11:35:00,63.57,63.61,63.57,63.58,13000.0,37.5821,37.6057,37.5821,37.588,13000.0
2012-03-30 11:40:00,63.57,63.57,63.51,63.52,10100.0,37.5821,37.5821,37.5466,37.5525,10100.0
2012-03-30 11:45:00,63.52,63.53,63.51,63.52,6400.0,37.5525,37.5584,37.5466,37.5525,6400.0
2012-03-30 11:50:00,63.52,63.57,63.48,63.49,37100.0,37.5525,37.5821,37.5289,37.5348,37100.0
2012-03-30 11:55:00,63.49,63.57,63.49,63.56,24500.0,37.5348,37.5821,37.5348,37.5761,24500.0
2012-03-30 12:00:00,63.57,63.57,63.52,63.53,13700.0,37.5821,37.5821,37.5525,37.5584,13700.0
2012-03-30 12:05:00,63.53,63.57,63.53,63.57,10400.0,37.5584,37.5821,37.5584,37.5821,10400.0
2012-03-30 12:10:00,63.56,63.57,63.5,63.54,19400.0,37.5761,37.5821,37.5407,37.5643,19400.0
2012-03-30 12:15:00,63.54,63.58,63.54,63.55,12300.0,37.5643,37.588,37.5643,37.5702,12300.0
2012-03-30 12:20:00,63.54,63.59,63.54,63.56,16200.0,37.5643,37.5939,37.5643,37.5761,16200.0
2012-03-30 12:25:00,63.56,63.59,63.55,63.59,6100.0,37.5761,37.5939,37.5702,37.5939,6100.0
2012-03-30 12:30:00,63.58,63.61,63.57,63.61,11900.0,37.588,37.6057,37.5821,37.6057,11900.0
2012-03-30 12:35:00,63.6,63.63,63.6,63.63,11000.0,37.5998,37.6175,37.5998,37.6175,11000.0
2012-03-30 12:40:00,63.63,63.66,63.63,63.65,10400.0,37.6175,37.6353,37.6175,37.6294,10400.0
2012-03-30 12:45:00,63.65,63.67,63.65,63.67,13100.0,37.6294,37.6412,37.6294,37.6412,13100.0
2012-03-30 12:50:00,63.67,63.68,63.65,63.68,14400.0,37.6412,37.6471,37.6294,37.6471,14400.0
2012-03-30 12:55:00,63.68,63.69,63.62,63.63,15700.0,37.6471,37.653,37.6116,37.6175,15700.0
2012-03-30 13:00:00,63.63,63.66,63.62,63.63,33300.0,37.6175,37.6353,37.6116,37.6175,33300.0
2012-03-30 13:05:00,63.64,63.65,63.62,63.62,6900.0,37.6234,37.6294,37.6116,37.6116,6900.0
2012-03-30 13:10:00,63.63,63.68,63.63,63.68,18200.0,37.6175,37.6471,37.6175,37.6471,18200.0
2012-03-30 13:15:00,63.67,63.7,63.67,63.67,17000.0,37.6412,37.6589,37.6412,37.6412,17000.0
2012-03-30 13:20:00,63.68,63.71,63.68,63.7,7200.0,37.6471,37.6648,37.6471,37.6589,7200.0
2012-03-30 13:25:00,63.71,63.72,63.7,63.71,10100.0,37.6648,37.6707,37.6589,37.6648,10100.0
2012-03-30 13:30:00,63.72,63.75,63.71,63.75,4800.0,37.6707,37.6885,37.6648,37.6885,4800.0
2012-03-30 13:35:00,63.74,63.79,63.74,63.79,14200.0,37.6826,37.7121,37.6826,37.7121,14200.0
2012-03-30 13:40:00,63.78,63.78,63.74,63.74,21700.0,37.7062,37.7062,37.6826,37.6826,21700.0
2012-03-30 13:45:00,63.75,63.75,63.69,63.7,5700.0,37.6885,37.6885,37.653,37.6589,5700.0
2012-03-30 13:50:00,63.71,63.72,63.71,63.71,10400.0,37.6648,37.6707,37.6648,37.6648,10400.0
2012-03-30 13:55:00,63.71,63.76,63.69,63.76,16800.0,37.6648,37.6944,37.653,37.6944,16800.0
2012-03-30 14:00:00,63.75,63.78,63.74,63.75,22100.0,37.6885,37.7062,37.6826,37.6885,22100.0
2012-03-30 14:05:00,63.76,63.76,63.74,63.74,15600.0,37.6944,37.6944,37.6826,37.6826,15600.0
2012-03-30 14:10:00,63.74,63.75,63.74,63.75,10000.0,37.6826,37.6885,37.6826,37.6885,10000.0
2012-03-30 14:15:00,63.74,63.75,63.73,63.74,9300.0,37.6826,37.6885,37.6767,37.6826,9300.0
2012-03-30 14:20:00,63.74,63.75,63.73,63.74,7400.0,37.6826,37.6885,37.6767,37.6826,7400.0
2012-03-30 14:25:00,63.73,63.74,63.71,63.72,22600.0,37.6767,37.6826,37.6648,37.6707,22600.0
2012-03-30 14:30:00,63.71,63.73,63.69,63.7,19100.0,37.6648,37.6767,37.653,37.6589,19100.0
2012-03-30 14:35:00,63.7,63.71,63.68,63.69,16700.0,37.6589,37.6648,37.6471,37.653,16700.0
2012-03-30 14:40:00,63.68,63.7,63.68,63.69,25100.0,37.6471,37.6589,37.6471,37.653,25100.0
2012-03-30 14:45:00,63.69,63.7,63.66,63.67,11900.0,37.653,37.6589,37.6353,37.6412,11900.0
2012-03-30 14:50:00,63.66,63.67,63.63,63.63,12700.0,37.6353,37.6412,37.6175,37.6175,12700.0
2012-03-30 14:55:00,63.64,63.64,63.55,63.56,20400.0,37.6234,37.6234,37.5702,37.5761,20400.0
2012-03-30 15:00:00,63.55,63.6,63.55,63.59,26400.0,37.5702,37.5998,37.5702,37.5939,26400.0
2012-03-30 15:05:00,63.58,63.58,63.55,63.57,37600.0,37.588,37.588,37.5702,37.5821,37600.0
2012-03-30 15:10:00,63.58,63.58,63.55,63.57,21700.0,37.588,37.588,37.5702,37.5821,21700.0
2012-03-30 15:15:00,63.58,63.65,63.57,63.64,22800.0,37.588,37.6294,37.5821,37.6234,22800.0
2012-03-30 15:20:00,63.64,63.65,63.62,63.63,9000.0,37.6234,37.6294,37.6116,37.6175,9000.0
2012-03-30 15:25:00,63.63,63.63,63.59,63.63,14700.0,37.6175,37.6175,37.5939,37.6175,14700.0
2012-03-30 15:30:00,63.63,63.69,63.63,63.69,24100.0,37.6175,37.653,37.6175,37.653,24100.0
2012-03-30 15:35:00,63.68,63.7,63.65,63.67,179200.0,37.6471,37.6589,37.6294,37.6412,179200.0
2012-03-30 15:40:00,63.66,63.71,63.66,63.68,29900.0,37.6353,37.6648,37.6353,37.6471,29900.0
2012-03-30 15:45:00,63.7,63.72,63.65,63.7,42100.0,37.6589,37.6707,37.6294,37.6589,42100.0
2012-03-30 15:50:00,63.69,63.72,63.65,63.67,70100.0,37.653,37.6707,37.6294,37.6412,70100.0
2012-03-30 15:55:00,63.68,63.69,63.65,63.66,103600.0,37.6471,37.653,37.6294,37.6353,103600.0
2012-04-02 09:30:00,63.73,63.73,63.55,63.61,103900.0,37.6767,37.6767,37.5702,37.6057,103900.0
2012-04-02 09:35:00,63.58,63.67,63.49,63.67,38600.0,37.588,37.6412,37.5348,37.6412,38600.0
2012-04-02 09:40:00,63.67,63.72,63.58,63.68,43500.0,37.6412,37.6707,37.588,37.6471,43500.0
2012-04-02 09:45:00,63.69,63.77,63.67,63.7,122100.0,37.653,37.7003,37.6412,37.6589,122100.0
2012-04-02 09:50:00,63.71,63.72,63.67,63.68,34900.0,37.6648,37.6707,37.6412,37.6471,34900.0
2012-04-02 09:55:00,63.68,63.71,63.62,63.67,118400.0,37.6471,37.6648,37.6116,37.6412,118400.0
2012-04-02 10:00:00,63.67,63.74,63.66,63.72,229900.0,37.6412,37.6826,37.6353,37.6707,229900.0
2012-04-02 10:05:00,63.72,63.83,63.72,63.74,53100.0,37.6707,37.7358,37.6707,37.6826,53100.0
2012-04-02 10:10:00,63.74,63.86,63.74,63.85,61900.0,37.6826,37.7535,37.6826,37.7476,61900.0
2012-04-02 10:15:00,63.86,63.91,63.86,63.87,82900.0,37.7535,37.7831,37.7535,37.7594,82900.0
2012-04-02 10:20:00,63.87,63.88,63.79,63.79,80100.0,37.7594,37.7653,37.7121,37.7121,80100.0
2012-04-02 10:25:00,63.81,63.81,63.75,63.76,35200.0,37.7239,37.7239,37.6885,37.6944,35200.0
2012-04-02 10:30:00,63.76,63.78,63.74,63.74,39200.0,37.6944,37.7062,37.6826,37.6826,39200.0
2012-04-02 10:35:00,63.73,63.74,63.68,63.69,23000.0,37.6767,37.6826,37.6471,37.653,23000.0
2012-04-02 10:40:00,63.68,63.72,63.65,63.66,17800.0,37.6471,37.6707,37.6294,37.6353,17800.0
2012-04-02 10:45:00,63.66,63.66,63.61,63.62,28800.0,37.6353,37.6353,37.6057,37.6116,28800.0
2012-04-02 10:50:00,63.62,63.65,63.61,63.65,16700.0,37.6116,37.6294,37.6057,37.6294,16700.0
2012-04-02 10:55:00,63.65,63.67,63.64,63.66,13700.0,37.6294,37.6412,37.6234,37.6353,13700.0
2012-04-02 11:00:00,63.67,63.72,63.67,63.71,39000.0,37.6412,37.6707,37.6412,37.6648,39000.0
2012-04-02 11:05:00,63.72,63.83,63.72,63.83,43300.0,37.6707,37.7358,37.6707,37.7358,43300.0
2012-04-02 11:10:00,63.85,63.9,63.83,63.87,107900.0,37.7476,37.7772,37.7358,37.7594,107900.0
2012-04-02 11:15:00,63.87,63.93,63.87,63.89,67700.0,37.7594,37.7949,37.7594,37.7712,67700.0
2012-04-02 11:20:00,63.9,63.92,63.88,63.88,20300.0,37.7772,37.789,37.7653,37.7653,20300.0
2012-04-02 11:25:00,63.87,63.9,63.86,63.86,28300.0,37.7594,37.7772,37.7535,37.7535,28300.0
2012-04-02 11:30:00,63.88,63.89,63.84,63.89,46000.0,37.7653,37.7712,37.7417,37.7712,46000.0
2012-04-02 11:35:00,63.89,63.9,63.83,63.84,30700.0,37.7712,37.7772,37.7358,37.7417,30700.0
2012-04-02 11:40:00,63.83,63.87,63.8,63.81,24800.0,37.7358,37.7594,37.718,37.7239,24800.0
2012-04-02 11:45:00,63.81,63.86,63.79,63.85,61600.0,37.7239,37.7535,37.7121,37.7476,61600.0
2012-04-02 11:50:00,63.84,63.88,63.81,63.86,51400.0,37.7417,37.7653,37.7239,37.7535,51400.0
2012-04-02 11:55:00,63.87,63.89,63.86,63.87,68000.0,37.7594,37.7712,37.7535,37.7594,68000.0
2012-04-02 12:00:00,63.88,63.9,63.86,63.87,48300.0,37.7653,37.7772,37.7535,37.7594,48300.0
2012-04-02 12:05:00,63.88,63.97,63.88,63.91,113000.0,37.7653,37.8185,37.7653,37.7831,113000.0
2012-04-02 12:10:00,63.9,63.91,63.87,63.9,48100.0,37.7772,37.7831,37.7594,37.7772,48100.0
2012-04-02 12:15:00,63.91,63.95,63.9,63.94,49200.0,37.7831,37.8067,37.7772,37.8008,49200.0
2012-04-02 12:20:00,63.94,63.96,63.92,63.96,24000.0,37.8008,37.8126,37.789,37.8126,24000.0
2012-04-02 12:25:00,63.96,63.98,63.95,63.97,32600.0,37.8126,37.8244,37.8067,37.8185,32600.0
2012-04-02 12:30:00,63.97,63.97,63.91,63.92,32900.0,37.8185,37.8185,37.7831,37.789,32900.0
2012-04-02 12:35:00,63.92,63.95,63.89,63.89,53500.0,37.789,37.8067,37.7712,37.7712,53500.0
2012-04-02 12:40:00,63.89,63.92,63.88,63.9,87900.0,37.7712,37.789,37.7653,37.7772,87900.0
2012-04-02 12:45:00,63.9,63.91,63.9,63.91,42400.0,37.7772,37.7831,37.7772,37.7831,42400.0
2012-04-02 12:50:00,63.9,63.98,63.89,63.94,77100.0,37.7772,37.8244,37.7712,37.8008,77100.0
2012-04-02 12:55:00,63.93,63.95,63.92,63.94,40800.0,37.7949,37.8067,37.789,37.8008,40800.0
2012-04-02 13:00:00,63.93,63.95,63.92,63.93,52900.0,37.7949,37.8067,37.789,37.7949,52900.0
2012-04-02 13:05:00,63.93,63.95,63.92,63.95,45600.0,37.7949,37.8067,37.789,37.8067,45600.0
2012-04-02 13:10:00,63.94,63.97,63.94,63.96,41500.0,37.8008,37.8185,37.8008,37.8126,41500.0
2012-04-02 13:15:00,63.95,63.96,63.91,63.96,75200.0,37.8067,37.8126,37.7831,37.8126,75200.0
2012-04-02 13:20:00,63.96,63.97,63.95,63.96,35500.0,37.8126,37.8185,37.8067,37.8126,35500.0
2012-04-02 13:25:00,63.96,63.98,63.95,63.95,86300.0,37.8126,37.8244,37.8067,37.8067,86300.0
2012-04-02 13:30:00,63.94,64.0,63.94,63.99,81700.0,37.8008,37.8363,37.8008,37.8304,81700.0
2012-04-02 13:35:00,64.0,64.01,63.99,64.0,57100.0,37.8363,37.8422,37.8304,37.8363,57100.0
2012-04-02 13:40:00,64.0,64.02,64.0,64.02,48100.0,37.8363,37.8481,37.8363,37.8481,48100.0
2012-04-02 13:45:00,64.02,64.04,64.0,64.01,56400.0,37.8481,37.8599,37.8363,37.8422,56400.0
2012-04-02 13:50:00,64.01,64.05,64.0,64.04,123000.0,37.8422,37.8658,37.8363,37.8599,123000.0
2012-04-02 13:55:00,64.04,64.05,64.03,64.05,88600.0,37.8599,37.8658,37.854,37.8658,88600.0
2012-04-02 14:00:00,64.05,64.06,64.04,64.05,82600.0,37.8658,37.8717,37.8599,37.8658,82600.0
2012-04-02 14:05:00,64.04,64.05,64.0,64.0,51300.0,37.8599,37.8658,37.8363,37.8363,51300.0
2012-04-02 14:10:00,63.99,64.0,63.97,63.98,103700.0,37.8304,37.8363,37.8185,37.8244,103700.0
2012-04-02 14:15:00,63.98,64.01,63.97,64.0,70800.0,37.8244,37.8422,37.8185,37.8363,70800.0
2012-04-02 14:20:00,64.0,64.03,64.0,64.02,78900.0,37.8363,37.854,37.8363,37.8481,78900.0
2012-04-02 14:25:00,64.02,64.03,64.01,64.03,49100.0,37.8481,37.854,37.8422,37.854,49100.0
2012-04-02 14:30:00,64.03,64.05,64.03,64.03,71100.0,37.854,37.8658,37.854,37.854,71100.0
2012-04-02 14:35:00,64.04,64.05,64.03,64.05,55500.0,37.8599,37.8658,37.854,37.8658,55500.0
2012-04-02 14:40:00,64.05,64.11,64.05,64.1,97100.0,37.8658,37.9013,37.8658,37.8954,97100.0
2012-04-02 14:45:00,64.1,64.14,64.1,64.13,61500.0,37.8954,37.919,37.8954,37.9131,61500.0
2012-04-02 14:50:00,64.13,64.13,64.06,64.1,83800.0,37.9131,37.9131,37.8717,37.8954,83800.0
2012-04-02 14:55:00,64.11,64.13,64.1,64.11,76700.0,37.9013,37.9131,37.8954,37.9013,76700.0
2012-04-02 15:00:00,64.11,64.17,64.11,64.17,74700.0,37.9013,37.9368,37.9013,37.9368,74700.0
2012-04-02 15:05:00,64.17,64.17,64.12,64.14,88500.0,37.9368,37.9368,37.9072,37.919,88500.0
2012-04-02 15:10:00,64.15,64.16,64.11,64.14,69100.0,37.925,37.9309,37.9013,37.919,69100.0
2012-04-02 15:15:00,64.15,64.15,64.11,64.12,67500.0,37.925,37.925,37.9013,37.9072,67500.0
2012-04-02 15:20:00,64.12,64.13,64.09,64.1,49400.0,37.9072,37.9131,37.8895,37.8954,49400.0
2012-04-02 15:25:00,64.1,64.11,64.06,64.07,70700.0,37.8954,37.9013,37.8717,37.8777,70700.0
2012-04-02 15:30:00,64.07,64.09,64.02,64.05,78900.0,37.8777,37.8895,37.8481,37.8658,78900.0
2012-04-02 15:35:00,64.04,64.05,63.99,64.01,48000.0,37.8599,37.8658,37.8304,37.8422,48000.0
2012-04-02 15:40:00,64.0,64.04,63.97,64.04,71000.0,37.8363,37.8599,37.8185,37.8599,71000.0
2012-04-02 15:45:00,64.05,64.08,63.95,63.99,85500.0,37.8658,37.8836,37.8067,37.8304,85500.0
2012-04-02 15:50:00,63.99,64.06,63.99,64.05,41700.0,37.8304,37.8717,37.8304,37.8658,41700.0
2012-04-02 15:55:00,64.05,64.11,64.03,64.08,100600.0,37.8658,37.9013,37.854,37.8836,100600.0
2012-04-03 09:30:00,64.07,64.1,63.96,64.05,45000.0,37.8777,37.8954,37.8126,37.8658,45000.0
2012-04-03 09:35:00,64.05,64.19,64.04,64.18,34400.0,37.8658,37.9486,37.8599,37.9427,34400.0
2012-04-03 09:40:00,64.17,64.18,64.08,64.11,28800.0,37.9368,37.9427,37.8836,37.9013,28800.0
2012-04-03 09:45:00,64.11,64.11,64.0,64.04,45300.0,37.9013,37.9013,37.8363,37.8599,45300.0
2012-04-03 09:50:00,64.04,64.06,63.96,63.98,69000.0,37.8599,37.8717,37.8126,37.8244,69000.0
2012-04-03 09:55:00,63.98,64.05,63.97,64.04,49500.0,37.8244,37.8658,37.8185,37.8599,49500.0
2012-04-03 10:00:00,64.04,64.04,63.98,64.01,18900.0,37.8599,37.8599,37.8244,37.8422,18900.0
2012-04-03 10:05:00,64.02,64.04,63.99,64.03,13300.0,37.8481,37.8599,37.8304,37.854,13300.0
2012-04-03 10:10:00,64.03,64.03,63.94,63.95,20200.0,37.854,37.854,37.8008,37.8067,20200.0
2012-04-03 10:15:00,63.94,63.95,63.84,63.88,41000.0,37.8008,37.8067,37.7417,37.7653,41000.0
2012-04-03 10:20:00,63.87,63.91,63.84,63.91,46200.0,37.7594,37.7831,37.7417,37.7831,46200.0
2012-04-03 10:25:00,63.9,63.97,63.86,63.97,37900.0,37.7772,37.8185,37.7535,37.8185,37900.0
2012-04-03 10:30:00,63.96,64.04,63.96,64.02,20300.0,37.8126,37.8599,37.8126,37.8481,20300.0
2012-04-03 10:35:00,64.01,64.03,64.0,64.0,11400.0,37.8422,37.854,37.8363,37.8363,11400.0
2012-04-03 10:40:00,63.99,64.04,63.98,64.04,38800.0,37.8304,37.8599,37.8244,37.8599,38800.0
2012-04-03 10:45:00,64.04,64.05,64.01,64.01,37200.0,37.8599,37.8658,37.8422,37.8422,37200.0
2012-04-03 10:50:00,64.04,64.05,64.02,64.04,6100.0,37.8599,37.8658,37.8481,37.8599,6100.0
2012-04-03 10:55:00,64.03,64.04,63.99,63.99,6700.0,37.854,37.8599,37.8304,37.8304,6700.0
2012-04-03 11:00:00,63.98,64.01,63.94,63.99,22300.0,37.8244,37.8422,37.8008,37.8304,22300.0
2012-04-03 11:05:00,63.99,64.02,63.94,63.94,19100.0,37.8304,37.8481,37.8008,37.8008,19100.0
2012-04-03 11:10:00,63.94,63.97,63.92,63.95,43400.0,37.8008,37.8185,37.789,37.8067,43400.0
2012-04-03 11:15:00,63.96,63.96,63.91,63.96,25500.0,37.8126,37.8126,37.7831,37.8126,25500.0
2012-04-03 11:20:00,63.95,63.96,63.92,63.95,17200.0,37.8067,37.8126,37.789,37.8067,17200.0
2012-04-03 11:25:00,63.96,63.96,63.86,63.88,28500.0,37.8126,37.8126,37.7535,37.7653,28500.0
2012-04-03 11:30:00,63.87,63.91,63.85,63.88,25900.0,37.7594,37.7831,37.7476,37.7653,25900.0
2012-04-03 11:35:00,63.88,63.92,63.85,63.89,18400.0,37.7653,37.789,37.7476,37.7712,18400.0
2012-04-03 11:40:00,63.9,63.93,63.89,63.91,13500.0,37.7772,37.7949,37.7712,37.7831,13500.0
2012-04-03 11:45:00,63.91,63.93,63.9,63.93,9300.0,37.7831,37.7949,37.7772,37.7949,9300.0
2012-04-03 11:50:00,63.94,63.94,63.91,63.92,5600.0,37.8008,37.8008,37.7831,37.789,5600.0
2012-04-03 11:55:00,63.92,63.96,63.92,63.93,27100.0,37.789,37.8126,37.789,37.7949,27100.0
2012-04-03 12:00:00,63.94,63.96,63.92,63.95,8500.0,37.8008,37.8126,37.789,37.8067,8500.0
2012-04-03 12:05:00,63.94,63.95,63.88,63.92,13800.0,37.8008,37.8067,37.7653,37.789,13800.0
2012-04-03 12:10:00,63.9,63.9,63.85,63.87,16700.0,37.7772,37.7772,37.7476,37.7594,16700.0
2012-04-03 12:15:00,63.87,63.9,63.86,63.87,17300.0,37.7594,37.7772,37.7535,37.7594,17300.0
2012-04-03 12:20:00,63.87,63.9,63.86,63.89,8600.0,37.7594,37.7772,37.7535,37.7712,8600.0
2012-04-03 12:25:00,63.9,63.91,63.88,63.91,26400.0,37.7772,37.7831,37.7653,37.7831,26400.0
2012-04-03 12:30:00,63.91,63.91,63.88,63.88,13600.0,37.7831,37.7831,37.7653,37.7653,13600.0
2012-04-03 12:35:00,63.88,63.89,63.85,63.85,8700.0,37.7653,37.7712,37.7476,37.7476,8700.0
2012-04-03 12:40:00,63.86,63.88,63.85,63.86,13100.0,37.7535,37.7653,37.7476,37.7535,13100.0
2012-04-03 12:45:00,63.85,63.87,63.85,63.86,11500.0,37.7476,37.7594,37.7476,37.7535,11500.0
2012-04-03 12:50:00,63.87,63.9,63.86,63.89,35300.0,37.7594,37.7772,37.7535,37.7712,35300.0
2012-04-03 12:55:00,63.89,63.9,63.87,63.9,5800.0,37.7712,37.7772,37.7594,37.7772,5800.0
2012-04-03 13:00:00,63.89,63.9,63.88,63.88,7900.0,37.7712,37.7772,37.7653,37.7653,7900.0
2012-04-03 13:05:00,63.88,63.89,63.88,63.89,2900.0,37.7653,37.7712,37.7653,37.7712,2900.0
2012-04-03 13:10:00,63.89,63.9,63.88,63.89,11200.0,37.7712,37.7772,37.7653,37.7712,11200.0
2012-04-03 13:15:00,63.88,63.91,63.88,63.9,12100.0,37.7653,37.7831,37.7653,37.7772,12100.0
2012-04-03 13:20:00,63.9,63.9,63.87,63.9,61700.0,37.7772,37.7772,37.7594,37.7772,61700.0
2012-04-03 13:25:00,63.9,63.9,63.85,63.89,32600.0,37.7772,37.7772,37.7476,37.7712,32600.0
2012-04-03 13:30:00,63.88,63.88,63.84,63.87,11300.0,37.7653,37.7653,37.7417,37.7594,11300.0
2012-04-03 13:35:00,63.87,63.89,63.87,63.89,6900.0,37.7594,37.7712,37.7594,37.7712,6900.0
2012-04-03 13:40:00,63.88,63.9,63.85,63.89,22300.0,37.7653,37.7772,37.7476,37.7712,22300.0
2012-04-03 13:45:00,63.88,63.91,63.88,63.91,16100.0,37.7653,37.7831,37.7653,37.7831,16100.0
2012-04-03 13:50:00,63.91,63.94,63.89,63.94,8500.0,37.7831,37.8008,37.7712,37.8008,8500.0
2012-04-03 13:55:00,63.93,63.96,63.93,63.94,10900.0,37.7949,37.8126,37.7949,37.8008,10900.0
2012-04-03 14:00:00,63.93,63.94,63.66,63.66,60400.0,37.7949,37.8008,37.6353,37.6353,60400.0
2012-04-03 14:05:00,63.66,63.76,63.62,63.73,35200.0,37.6353,37.6944,37.6116,37.6767,35200.0
2012-04-03 14:10:00,63.71,63.74,63.61,63.7,86200.0,37.6648,37.6826,37.6057,37.6589,86200.0
2012-04-03 14:15:00,63.67,63.73,63.63,63.73,70400.0,37.6412,37.6767,37.6175,37.6767,70400.0
2012-04-03 14:20:00,63.72,63.73,63.65,63.72,40900.0,37.6707,37.6767,37.6294,37.6707,40900.0
2012-04-03 14:25:00,63.71,63.76,63.66,63.69,24700.0,37.6648,37.6944,37.6353,37.653,24700.0
2012-04-03 14:30:00,63.68,63.73,63.65,63.73,34000.0,37.6471,37.6767,37.6294,37.6767,34000.0
2012-04-03 14:35:00,63.72,63.72,63.61,63.61,43300.0,37.6707,37.6707,37.6057,37.6057,43300.0
2012-04-03 14:40:00,63.61,63.69,63.61,63.66,32800.0,37.6057,37.653,37.6057,37.6353,32800.0
2012-04-03 14:45:00,63.65,63.66,63.6,63.63,29500.0,37.6294,37.6353,37.5998,37.6175,29500.0
2012-04-03 14:50:00,63.66,63.72,63.62,63.72,47800.0,37.6353,37.6707,37.6116,37.6707,47800.0
2012-04-03 14:55:00,63.72,63.74,63.69,63.71,27700.0,37.6707,37.6826,37.653,37.6648,27700.0
2012-04-03 15:00:00,63.72,63.78,63.68,63.78,21400.0,37.6707,37.7062,37.6471,37.7062,21400.0
2012-04-03 15:05:00,63.77,63.82,63.71,63.72,30500.0,37.7003,37.7299,37.6648,37.6707,30500.0
2012-04-03 15:10:00,63.72,63.76,63.7,63.73,31500.0,37.6707,37.6944,37.6589,37.6767,31500.0
2012-04-03 15:15:00,63.75,63.77,63.7,63.71,58000.0,37.6885,37.7003,37.6589,37.6648,58000.0
2012-04-03 15:20:00,63.71,63.72,63.64,63.7,60000.0,37.6648,37.6707,37.6234,37.6589,60000.0
2012-04-03 15:25:00,63.7,63.71,63.62,63.65,48700.0,37.6589,37.6648,37.6116,37.6294,48700.0
2012-04-03 15:30:00,63.65,63.7,63.63,63.68,17600.0,37.6294,37.6589,37.6175,37.6471,17600.0
2012-04-03 15:35:00,63.68,63.73,63.66,63.68,50400.0,37.6471,37.6767,37.6353,37.6471,50400.0
2012-04-03 15:40:00,63.68,63.74,63.67,63.73,34000.0,37.6471,37.6826,37.6412,37.6767,34000.0
2012-04-03 15:45:00,63.73,63.83,63.73,63.82,49100.0,37.6767,37.7358,37.6767,37.7299,49100.0
2012-04-03 15:50:00,63.83,63.85,63.8,63.84,29400.0,37.7358,37.7476,37.718,37.7417,29400.0
2012-04-03 15:55:00,63.84,63.87,63.83,63.85,78800.0,37.7417,37.7594,37.7358,37.7476,78800.0
2012-04-04 09:30:00,63.37,63.47,63.31,63.36,43100.0,37.4638,37.5229,37.4283,37.4579,43100.0
2012-04-04 09:35:00,63.37,63.42,63.35,63.39,19100.0,37.4638,37.4934,37.452,37.4756,19100.0
2012-04-04 09:40:00,63.37,63.37,63.27,63.3,22500.0,37.4638,37.4638,37.4047,37.4224,22500.0
2012-04-04 09:45:00,63.31,63.32,63.24,63.25,10200.0,37.4283,37.4343,37.387,37.3929,10200.0
2012-04-04 09:50:00,63.23,63.31,63.21,63.25,21600.0,37.3811,37.4283,37.3692,37.3929,21600.0
2012-04-04 09:55:00,63.25,63.26,63.23,63.23,11800.0,37.3929,37.3988,37.3811,37.3811,11800.0
2012-04-04 10:00:00,63.21,63.27,63.17,63.19,61600.0,37.3692,37.4047,37.3456,37.3574,61600.0
2012-04-04 10:05:00,63.18,63.19,63.11,63.16,36300.0,37.3515,37.3574,37.3101,37.3397,36300.0
2012-04-04 10:10:00,63.17,63.17,63.06,63.13,28600.0,37.3456,37.3456,37.2806,37.3219,28600.0
2012-04-04 10:15:00,63.1,63.16,63.06,63.08,26800.0,37.3042,37.3397,37.2806,37.2924,26800.0
2012-04-04 10:20:00,63.07,63.08,63.02,63.06,20900.0,37.2865,37.2924,37.2569,37.2806,20900.0
2012-04-04 10:25:00,63.06,63.06,62.99,63.02,53200.0,37.2806,37.2806,37.2392,37.2569,53200.0
2012-04-04 10:30:00,63.03,63.03,62.96,63.0,33000.0,37.2628,37.2628,37.2214,37.2451,33000.0
2012-04-04 10:35:00,63.0,63.05,62.95,63.05,37100.0,37.2451,37.2746,37.2155,37.2746,37100.0
2012-04-04 10:40:00,63.04,63.05,62.95,62.98,24900.0,37.2687,37.2746,37.2155,37.2333,24900.0
2012-04-04 10:45:00,62.97,62.98,62.92,62.96,25300.0,37.2273,37.2333,37.1978,37.2214,25300.0
2012-04-04 10:50:00,62.95,62.95,62.89,62.94,55600.0,37.2155,37.2155,37.18,37.2096,55600.0
2012-04-04 10:55:00,62.94,62.95,62.89,62.91,27100.0,37.2096,37.2155,37.18,37.1919,27100.0
2012-04-04 11:00:00,62.91,63.02,62.89,63.02,22400.0,37.1919,37.2569,37.18,37.2569,22400.0
2012-04-04 11:05:00,63.02,63.08,62.99,63.08,16700.0,37.2569,37.2924,37.2392,37.2924,16700.0
2012-04-04 11:10:00,63.08,63.09,63.03,63.05,12400.0,37.2924,37.2983,37.2628,37.2746,12400.0
2012-04-04 11:15:00,63.04,63.13,63.04,63.1,19400.0,37.2687,37.3219,37.2687,37.3042,19400.0
2012-04-04 11:20:00,63.1,63.12,63.03,63.11,26300.0,37.3042,37.316,37.2628,37.3101,26300.0
2012-04-04 11:25:00,63.11,63.11,63.07,63.09,20900.0,37.3101,37.3101,37.2865,37.2983,20900.0
2012-04-04 11:30:00,63.09,63.16,63.08,63.15,17500.0,37.2983,37.3397,37.2924,37.3338,17500.0
2012-04-04 11:35:00,63.14,63.23,63.13,63.21,8100.0,37.3278,37.3811,37.3219,37.3692,8100.0
2012-04-04 11:40:00,63.21,63.24,63.19,63.24,9300.0,37.3692,37.387,37.3574,37.387,9300.0
2012-04-04 11:45:00,63.23,63.24,63.21,63.23,6500.0,37.3811,37.387,37.3692,37.3811,6500.0
2012-04-04 11:50:00,63.24,63.27,63.22,63.26,24200.0,37.387,37.4047,37.3751,37.3988,24200.0
2012-04-04 11:55:00,63.25,63.27,63.21,63.22,9400.0,37.3929,37.4047,37.3692,37.3751,9400.0
2012-04-04 12:00:00,63.23,63.25,63.21,63.21,5000.0,37.3811,37.3929,37.3692,37.3692,5000.0
2012-04-04 12:05:00,63.2,63.24,63.2,63.23,6400.0,37.3633,37.387,37.3633,37.3811,6400.0
2012-04-04 12:10:00,63.23,63.27,63.22,63.25,6400.0,37.3811,37.4047,37.3751,37.3929,6400.0
2012-04-04 12:15:00,63.25,63.34,63.24,63.3,25900.0,37.3929,37.4461,37.387,37.4224,25900.0
2012-04-04 12:20:00,63.29,63.31,63.29,63.31,5500.0,37.4165,37.4283,37.4165,37.4283,5500.0
2012-04-04 12:25:00,63.3,63.3,63.24,63.24,12600.0,37.4224,37.4224,37.387,37.387,12600.0
2012-04-04 12:30:00,63.23,63.26,63.23,63.25,13300.0,37.3811,37.3988,37.3811,37.3929,13300.0
2012-04-04 12:35:00,63.24,63.27,63.23,63.26,8500.0,37.387,37.4047,37.3811,37.3988,8500.0
2012-04-04 12:40:00,63.26,63.28,63.26,63.27,7600.0,37.3988,37.4106,37.3988,37.4047,7600.0
2012-04-04 12:45:00,63.27,63.28,63.25,63.28,11300.0,37.4047,37.4106,37.3929,37.4106,11300.0
2012-04-04 12:50:00,63.29,63.3,63.29,63.3,5400.0,37.4165,37.4224,37.4165,37.4224,5400.0
2012-04-04 12:55:00,63.3,63.3,63.25,63.27,8800.0,37.4224,37.4224,37.3929,37.4047,8800.0
2012-04-04 13:00:00,63.27,63.27,63.22,63.23,7600.0,37.4047,37.4047,37.3751,37.3811,7600.0
2012-04-04 13:05:00,63.23,63.28,63.23,63.27,2800.0,37.3811,37.4106,37.3811,37.4047,2800.0
2012-04-04 13:10:00,63.27,63.3,63.25,63.26,12000.0,37.4047,37.4224,37.3929,37.3988,12000.0
2012-04-04 13:15:00,63.25,63.3,63.24,63.28,12700.0,37.3929,37.4224,37.387,37.4106,12700.0
2012-04-04 13:20:00,63.29,63.32,63.28,63.32,14700.0,37.4165,37.4343,37.4106,37.4343,14700.0
2012-04-04 13:25:00,63.3,63.3,63.23,63.26,18900.0,37.4224,37.4224,37.3811,37.3988,18900.0
2012-04-04 13:30:00,63.25,63.29,63.23,63.29,13200.0,37.3929,37.4165,37.3811,37.4165,13200.0
2012-04-04 13:35:00,63.28,63.3,63.26,63.29,13400.0,37.4106,37.4224,37.3988,37.4165,13400.0
2012-04-04 13:40:00,63.28,63.34,63.28,63.32,6200.0,37.4106,37.4461,37.4106,37.4343,6200.0
2012-04-04 13:45:00,63.34,63.37,63.34,63.36,12900.0,37.4461,37.4638,37.4461,37.4579,12900.0
2012-04-04 13:50:00,63.36,63.39,63.36,63.37,12100.0,37.4579,37.4756,37.4579,37.4638,12100.0
2012-04-04 13:55:00,63.37,63.43,63.37,63.42,5200.0,37.4638,37.4993,37.4638,37.4934,5200.0
2012-04-04 14:00:00,63.42,63.44,63.38,63.38,13700.0,37.4934,37.5052,37.4697,37.4697,13700.0
2012-04-04 14:05:00,63.37,63.38,63.33,63.33,14900.0,37.4638,37.4697,37.4402,37.4402,14900.0
2012-04-04 14:10:00,63.33,63.36,63.33,63.36,10500.0,37.4402,37.4579,37.4402,37.4579,10500.0
2012-04-04 14:15:00,63.36,63.37,63.3,63.31,13600.0,37.4579,37.4638,37.4224,37.4283,13600.0
2012-04-04 14:20:00,63.3,63.32,63.26,63.27,20100.0,37.4224,37.4343,37.3988,37.4047,20100.0
2012-04-04 14:25:00,63.27,63.28,63.23,63.23,16500.0,37.4047,37.4106,37.3811,37.3811,16500.0
2012-04-04 14:30:00,63.24,63.29,63.24,63.29,16400.0,37.387,37.4165,37.387,37.4165,16400.0
2012-04-04 14:35:00,63.3,63.32,63.27,63.32,19600.0,37.4224,37.4343,37.4047,37.4343,19600.0
2012-04-04 14:40:00,63.31,63.33,63.3,63.32,31200.0,37.4283,37.4402,37.4224,37.4343,31200.0
2012-04-04 14:45:00,63.31,63.33,63.3,63.3,18500.0,37.4283,37.4402,37.4224,37.4224,18500.0
2012-04-04 14:50:00,63.3,63.31,63.25,63.27,17200.0,37.4224,37.4283,37.3929,37.4047,17200.0
2012-04-04 14:55:00,63.28,63.31,63.27,63.31,33900.0,37.4106,37.4283,37.4047,37.4283,33900.0
2012-04-04 15:00:00,63.3,63.3,63.26,63.27,15400.0,37.4224,37.4224,37.3988,37.4047,15400.0
2012-04-04 15:05:00,63.27,63.31,63.26,63.31,25700.0,37.4047,37.4283,37.3988,37.4283,25700.0
2012-04-04 15:10:00,63.3,63.37,63.3,63.33,95500.0,37.4224,37.4638,37.4224,37.4402,95500.0
2012-04-04 15:15:00,63.34,63.37,63.32,63.32,13400.0,37.4461,37.4638,37.4343,37.4343,13400.0
2012-04-04 15:20:00,63.33,63.34,63.28,63.29,26800.0,37.4402,37.4461,37.4106,37.4165,26800.0
2012-04-04 15:25:00,63.29,63.3,63.28,63.28,9600.0,37.4165,37.4224,37.4106,37.4106,9600.0
2012-04-04 15:30:00,63.28,63.33,63.28,63.33,17900.0,37.4106,37.4402,37.4106,37.4402,17900.0
2012-04-04 15:35:00,63.33,63.35,63.3,63.3,11500.0,37.4402,37.452,37.4224,37.4224,11500.0
2012-04-04 15:40:00,63.29,63.32,63.28,63.3,34500.0,37.4165,37.4343,37.4106,37.4224,34500.0
2012-04-04 15:45:00,63.29,63.3,63.24,63.3,34400.0,37.4165,37.4224,37.387,37.4224,34400.0
2012-04-04 15:50:00,63.3,63.3,63.18,63.21,62100.0,37.4224,37.4224,37.3515,37.3692,62100.0
2012-04-04 15:55:00,63.2,63.21,63.14,63.15,99500.0,37.3633,37.3692,37.3278,37.3338,99500.0
2012-04-05 09:30:00,62.98,62.98,62.85,62.86,46800.0,37.2333,37.2333,37.1564,37.1623,46800.0
2012-04-05 09:35:00,62.86,62.86,62.78,62.78,50800.0,37.1623,37.1623,37.115,37.115,50800.0
2012-04-05 09:40:00,62.78,62.9,62.76,62.9,31300.0,37.115,37.186,37.1032,37.186,31300.0
2012-04-05 09:45:00,62.88,62.96,62.77,62.96,51100.0,37.1741,37.2214,37.1091,37.2214,51100.0
2012-04-05 09:50:00,62.99,63.04,62.95,62.97,35700.0,37.2392,37.2687,37.2155,37.2273,35700.0
2012-04-05 09:55:00,62.96,62.96,62.89,62.89,73100.0,37.2214,37.2214,37.18,37.18,73100.0
2012-04-05 10:00:00,62.89,63.02,62.88,63.01,44800.0,37.18,37.2569,37.1741,37.251,44800.0
2012-04-05 10:05:00,63.02,63.21,63.02,63.19,43700.0,37.2569,37.3692,37.2569,37.3574,43700.0
2012-04-05 10:10:00,63.19,63.2,63.05,63.05,21200.0,37.3574,37.3633,37.2746,37.2746,21200.0
2012-04-05 10:15:00,63.06,63.07,62.99,63.02,18600.0,37.2806,37.2865,37.2392,37.2569,18600.0
2012-04-05 10:20:00,63.03,63.05,63.01,63.01,19700.0,37.2628,37.2746,37.251,37.251,19700.0
2012-04-05 10:25:00,63.01,63.04,63.01,63.02,15100.0,37.251,37.2687,37.251,37.2569,15100.0
2012-04-05 10:30:00,63.01,63.03,62.98,62.99,61500.0,37.251,37.2628,37.2333,37.2392,61500.0
2012-04-05 10:35:00,62.98,63.04,62.96,63.03,33800.0,37.2333,37.2687,37.2214,37.2628,33800.0
2012-04-05 10:40:00,63.05,63.07,63.03,63.03,33900.0,37.2746,37.2865,37.2628,37.2628,33900.0
2012-04-05 10:45:00,63.03,63.07,63.01,63.06,48000.0,37.2628,37.2865,37.251,37.2806,48000.0
2012-04-05 10:50:00,63.06,63.08,63.01,63.01,16700.0,37.2806,37.2924,37.251,37.251,16700.0
2012-04-05 10:55:00,63.02,63.07,62.99,63.07,52600.0,37.2569,37.2865,37.2392,37.2865,52600.0
2012-04-05 11:00:00,63.06,63.08,63.0,63.0,26600.0,37.2806,37.2924,37.2451,37.2451,26600.0
2012-04-05 11:05:00,62.99,63.02,62.98,62.98,10000.0,37.2392,37.2569,37.2333,37.2333,10000.0
2012-04-05 11:10:00,62.98,63.02,62.97,63.01,38500.0,37.2333,37.2569,37.2273,37.251,38500.0
2012-04-05 11:15:00,63.01,63.03,62.96,62.96,20800.0,37.251,37.2628,37.2214,37.2214,20800.0
2012-04-05 11:20:00,62.96,62.99,62.92,62.94,23200.0,37.2214,37.2392,37.1978,37.2096,23200.0
2012-04-05 11:25:00,62.94,62.96,62.92,62.92,16300.0,37.2096,37.2214,37.1978,37.1978,16300.0
2012-04-05 11:30:00,62.92,62.95,62.85,62.88,31900.0,37.1978,37.2155,37.1564,37.1741,31900.0
2012-04-05 11:35:00,62.86,62.9,62.86,62.87,37600.0,37.1623,37.186,37.1623,37.1682,37600.0
2012-04-05 11:40:00,62.88,62.91,62.83,62.83,16200.0,37.1741,37.1919,37.1446,37.1446,16200.0
2012-04-05 11:45:00,62.83,62.88,62.83,62.87,21300.0,37.1446,37.1741,37.1446,37.1682,21300.0
2012-04-05 11:50:00,62.87,62.89,62.84,62.85,18700.0,37.1682,37.18,37.1505,37.1564,18700.0
2012-04-05 11:55:00,62.86,62.91,62.86,62.9,14800.0,37.1623,37.1919,37.1623,37.186,14800.0
2012-04-05 12:00:00,62.91,62.95,62.87,62.95,18300.0,37.1919,37.2155,37.1682,37.2155,18300.0
2012-04-05 12:05:00,62.94,62.96,62.93,62.94,18000.0,37.2096,37.2214,37.2037,37.2096,18000.0
2012-04-05 12:10:00,62.93,62.96,62.9,62.91,15400.0,37.2037,37.2214,37.186,37.1919,15400.0
2012-04-05 12:15:00,62.9,62.92,62.87,62.89,20700.0,37.186,37.1978,37.1682,37.18,20700.0
2012-04-05 12:20:00,62.9,62.95,62.9,62.93,15500.0,37.186,37.2155,37.186,37.2037,15500.0
2012-04-05 12:25:00,62.94,62.94,62.89,62.9,7700.0,37.2096,37.2096,37.18,37.186,7700.0
2012-04-05 12:30:00,62.9,62.91,62.86,62.87,9700.0,37.186,37.1919,37.1623,37.1682,9700.0
2012-04-05 12:35:00,62.87,62.88,62.84,62.85,21600.0,37.1682,37.1741,37.1505,37.1564,21600.0
2012-04-05 12:40:00,62.85,62.86,62.83,62.84,12000.0,37.1564,37.1623,37.1446,37.1505,12000.0
2012-04-05 12:45:00,62.84,62.85,62.81,62.84,17600.0,37.1505,37.1564,37.1328,37.1505,17600.0
2012-04-05 12:50:00,62.83,62.85,62.82,62.84,6700.0,37.1446,37.1564,37.1387,37.1505,6700.0
2012-04-05 12:55:00,62.84,62.86,62.84,62.85,6200.0,37.1505,37.1623,37.1505,37.1564,6200.0
2012-04-05 13:00:00,62.86,62.89,62.86,62.86,13600.0,37.1623,37.18,37.1623,37.1623,13600.0
2012-04-05 13:05:00,62.86,62.87,62.84,62.84,7800.0,37.1623,37.1682,37.1505,37.1505,7800.0
2012-04-05 13:10:00,62.84,62.86,62.84,62.85,8600.0,37.1505,37.1623,37.1505,37.1564,8600.0
2012-04-05 13:15:00,62.85,62.88,62.8,62.81,19000.0,37.1564,37.1741,37.1268,37.1328,19000.0
2012-04-05 13:20:00,62.81,62.86,62.81,62.85,32400.0,37.1328,37.1623,37.1328,37.1564,32400.0
2012-04-05 13:25:00,62.85,62.86,62.83,62.84,14300.0,37.1564,37.1623,37.1446,37.1505,14300.0
2012-04-05 13:30:00,62.84,62.85,62.83,62.84,7900.0,37.1505,37.1564,37.1446,37.1505,7900.0
2012-04-05 13:35:00,62.84,62.85,62.84,62.84,7800.0,37.1505,37.1564,37.1505,37.1505,7800.0
2012-04-05 13:40:00,62.84,62.84,62.81,62.84,21500.0,37.1505,37.1505,37.1328,37.1505,21500.0
2012-04-05 13:45:00,62.85,62.85,62.72,62.74,29000.0,37.1564,37.1564,37.0795,37.0914,29000.0
2012-04-05 13:50:00,62.74,62.76,62.71,62.72,26300.0,37.0914,37.1032,37.0736,37.0795,26300.0
2012-04-05 13:55:00,62.72,62.75,62.68,62.75,13400.0,37.0795,37.0973,37.0559,37.0973,13400.0
2012-04-05 14:00:00,62.73,62.75,62.72,62.74,11400.0,37.0855,37.0973,37.0795,37.0914,11400.0
2012-04-05 14:05:00,62.74,62.75,62.72,62.74,46900.0,37.0914,37.0973,37.0795,37.0914,46900.0
2012-04-05 14:10:00,62.74,62.75,62.72,62.74,16300.0,37.0914,37.0973,37.0795,37.0914,16300.0
2012-04-05 14:15:00,62.73,62.78,62.73,62.78,17700.0,37.0855,37.115,37.0855,37.115,17700.0
2012-04-05 14:20:00,62.77,62.8,62.77,62.79,18300.0,37.1091,37.1268,37.1091,37.1209,18300.0
2012-04-05 14:25:00,62.79,62.8,62.75,62.76,12400.0,37.1209,37.1268,37.0973,37.1032,12400.0
2012-04-05 14:30:00,62.76,62.78,62.74,62.76,28300.0,37.1032,37.115,37.0914,37.1032,28300.0
2012-04-05 14:35:00,62.77,62.8,62.76,62.77,31200.0,37.1091,37.1268,37.1032,37.1091,31200.0
2012-04-05 14:40:00,62.76,62.8,62.76,62.79,44700.0,37.1032,37.1268,37.1032,37.1209,44700.0
2012-04-05 14:45:00,62.79,62.79,62.77,62.77,27600.0,37.1209,37.1209,37.1091,37.1091,27600.0
2012-04-05 14:50:00,62.77,62.8,62.75,62.78,49400.0,37.1091,37.1268,37.0973,37.115,49400.0
2012-04-05 14:55:00,62.77,62.83,62.77,62.82,95900.0,37.1091,37.1446,37.1091,37.1387,95900.0
2012-04-05 15:00:00,62.81,62.82,62.79,62.81,17100.0,37.1328,37.1387,37.1209,37.1328,17100.0
2012-04-05 15:05:00,62.82,62.82,62.8,62.81,21300.0,37.1387,37.1387,37.1268,37.1328,21300.0
2012-04-05 15:10:00,62.81,62.81,62.76,62.78,29400.0,37.1328,37.1328,37.1032,37.115,29400.0
2012-04-05 15:15:00,62.79,62.8,62.76,62.79,32000.0,37.1209,37.1268,37.1032,37.1209,32000.0
2012-04-05 15:20:00,62.79,62.83,62.78,62.82,18900.0,37.1209,37.1446,37.115,37.1387,18900.0
2012-04-05 15:25:00,62.82,62.83,62.81,62.83,27000.0,37.1387,37.1446,37.1328,37.1446,27000.0
2012-04-05 15:30:00,62.83,62.84,62.81,62.83,25100.0,37.1446,37.1505,37.1328,37.1446,25100.0
2012-04-05 15:35:00,62.83,62.85,62.82,62.84,44400.0,37.1446,37.1564,37.1387,37.1505,44400.0
2012-04-05 15:40:00,62.84,62.86,62.84,62.86,46400.0,37.1505,37.1623,37.1505,37.1623,46400.0
2012-04-05 15:45:00,62.87,62.93,62.87,62.9,59200.0,37.1682,37.2037,37.1682,37.186,59200.0
2012-04-05 15:50:00,62.91,62.94,62.88,62.93,78000.0,37.1919,37.2096,37.1741,37.2037,78000.0
2012-04-05 15:55:00,62.93,62.95,62.86,62.88,132500.0,37.2037,37.2155,37.1623,37.1741,132500.0
2012-04-09 09:30:00,62.08,62.17,61.9,62.12,69300.0,36.7012,36.7544,36.5948,36.7248,69300.0
2012-04-09 09:35:00,62.12,62.2,62.09,62.17,15000.0,36.7248,36.7721,36.7071,36.7544,15000.0
2012-04-09 09:40:00,62.17,62.22,62.16,62.2,20700.0,36.7544,36.784,36.7485,36.7721,20700.0
2012-04-09 09:45:00,62.2,62.2,62.04,62.04,20200.0,36.7721,36.7721,36.6775,36.6775,20200.0
2012-04-09 09:50:00,62.05,62.05,62.0,62.01,9800.0,36.6834,36.6834,36.6539,36.6598,9800.0
2012-04-09 09:55:00,62.0,62.03,61.98,62.02,12300.0,36.6539,36.6716,36.6421,36.6657,12300.0
2012-04-09 10:00:00,62.02,62.05,62.0,62.0,20200.0,36.6657,36.6834,36.6539,36.6539,20200.0
2012-04-09 10:05:00,62.02,62.04,61.94,61.95,23200.0,36.6657,36.6775,36.6184,36.6243,23200.0
2012-04-09 10:10:00,61.95,61.96,61.89,61.92,19200.0,36.6243,36.6302,36.5889,36.6066,19200.0
2012-04-09 10:15:00,61.92,61.95,61.92,61.92,8700.0,36.6066,36.6243,36.6066,36.6066,8700.0
2012-04-09 10:20:00,61.91,61.95,61.87,61.95,17100.0,36.6007,36.6243,36.577,36.6243,17100.0
2012-04-09 10:25:00,61.96,61.96,61.9,61.93,72100.0,36.6302,36.6302,36.5948,36.6125,72100.0
2012-04-09 10:30:00,61.92,61.94,61.88,61.88,8200.0,36.6066,36.6184,36.5829,36.5829,8200.0
2012-04-09 10:35:00,61.89,61.9,61.84,61.84,13000.0,36.5889,36.5948,36.5593,36.5593,13000.0
2012-04-09 10:40:00,61.83,61.91,61.83,61.91,6400.0,36.5534,36.6007,36.5534,36.6007,6400.0
2012-04-09 10:45:00,61.91,61.98,61.9,61.97,15800.0,36.6007,36.6421,36.5948,36.6362,15800.0
2012-04-09 10:50:00,61.98,61.99,61.96,61.97,9200.0,36.6421,36.648,36.6302,36.6362,9200.0
2012-04-09 10:55:00,61.98,62.06,61.98,62.06,21500.0,36.6421,36.6894,36.6421,36.6894,21500.0
2012-04-09 11:00:00,62.05,62.08,62.03,62.05,13200.0,36.6834,36.7012,36.6716,36.6834,13200.0
2012-04-09 11:05:00,62.05,62.05,62.03,62.05,11000.0,36.6834,36.6834,36.6716,36.6834,11000.0
2012-04-09 11:10:00,62.05,62.05,61.99,62.03,27200.0,36.6834,36.6834,36.648,36.6716,27200.0
2012-04-09 11:15:00,62.03,62.03,61.99,62.02,14700.0,36.6716,36.6716,36.648,36.6657,14700.0
2012-04-09 11:20:00,62.02,62.03,62.0,62.01,6100.0,36.6657,36.6716,36.6539,36.6598,6100.0
2012-04-09 11:25:00,62.01,62.04,61.99,62.0,14900.0,36.6598,36.6775,36.648,36.6539,14900.0
2012-04-09 11:30:00,62.0,62.03,61.99,62.01,13700.0,36.6539,36.6716,36.648,36.6598,13700.0
2012-04-09 11:35:00,62.02,62.06,62.02,62.06,7700.0,36.6657,36.6894,36.6657,36.6894,7700.0
2012-04-09 11:40:00,62.05,62.07,62.04,62.06,15700.0,36.6834,36.6953,36.6775,36.6894,15700.0
2012-04-09 11:45:00,62.05,62.08,62.04,62.08,11500.0,36.6834,36.7012,36.6775,36.7012,11500.0
2012-04-09 11:50:00,62.06,62.09,62.06,62.06,9900.0,36.6894,36.7071,36.6894,36.6894,9900.0
2012-04-09 11:55:00,62.08,62.11,62.06,62.11,2000.0,36.7012,36.7189,36.6894,36.7189,2000.0
2012-04-09 12:00:00,62.11,62.11,62.07,62.09,9500.0,36.7189,36.7189,36.6953,36.7071,9500.0
2012-04-09 12:05:00,62.08,62.08,62.03,62.04,9900.0,36.7012,36.7012,36.6716,36.6775,9900.0
2012-04-09 12:10:00,62.06,62.11,62.06,62.11,7200.0,36.6894,36.7189,36.6894,36.7189,7200.0
2012-04-09 12:15:00,62.11,62.12,62.09,62.11,7600.0,36.7189,36.7248,36.7071,36.7189,7600.0
2012-04-09 12:20:00,62.1,62.1,62.08,62.08,5700.0,36.713,36.713,36.7012,36.7012,5700.0
2012-04-09 12:25:00,62.09,62.11,62.08,62.09,3600.0,36.7071,36.7189,36.7012,36.7071,3600.0
2012-04-09 12:30:00,62.09,62.13,62.09,62.12,8900.0,36.7071,36.7307,36.7071,36.7248,8900.0
2012-04-09 12:35:00,62.11,62.14,62.11,62.13,4900.0,36.7189,36.7367,36.7189,36.7307,4900.0
2012-04-09 12:40:00,62.15,62.17,62.14,62.17,8000.0,36.7426,36.7544,36.7367,36.7544,8000.0
2012-04-09 12:45:00,62.17,62.19,62.17,62.18,5300.0,36.7544,36.7662,36.7544,36.7603,5300.0
2012-04-09 12:50:00,62.17,62.18,62.15,62.15,2600.0,36.7544,36.7603,36.7426,36.7426,2600.0
2012-04-09 12:55:00,62.15,62.16,62.11,62.16,8400.0,36.7426,36.7485,36.7189,36.7485,8400.0
2012-04-09 13:00:00,62.15,62.18,62.15,62.17,4300.0,36.7426,36.7603,36.7426,36.7544,4300.0
2012-04-09 13:05:00,62.18,62.18,62.16,62.18,5200.0,36.7603,36.7603,36.7485,36.7603,5200.0
2012-04-09 13:10:00,62.19,62.21,62.18,62.21,6200.0,36.7662,36.778,36.7603,36.778,6200.0
2012-04-09 13:15:00,62.2,62.21,62.19,62.19,7500.0,36.7721,36.778,36.7662,36.7662,7500.0
2012-04-09 13:20:00,62.19,62.2,62.18,62.2,5400.0,36.7662,36.7721,36.7603,36.7721,5400.0
2012-04-09 13:25:00,62.21,62.23,62.2,62.23,4300.0,36.778,36.7899,36.7721,36.7899,4300.0
2012-04-09 13:30:00,62.23,62.25,62.23,62.24,3000.0,36.7899,36.8017,36.7899,36.7958,3000.0
2012-04-09 13:35:00,62.24,62.25,62.24,62.25,9400.0,36.7958,36.8017,36.7958,36.8017,9400.0
2012-04-09 13:40:00,62.26,62.28,62.25,62.28,6100.0,36.8076,36.8194,36.8017,36.8194,6100.0
2012-04-09 13:45:00,62.28,62.29,62.26,62.28,5200.0,36.8194,36.8253,36.8076,36.8194,5200.0
2012-04-09 13:50:00,62.28,62.31,62.27,62.31,6600.0,36.8194,36.8372,36.8135,36.8372,6600.0
2012-04-09 13:55:00,62.31,62.36,62.29,62.34,16300.0,36.8372,36.8667,36.8253,36.8549,16300.0
2012-04-09 14:00:00,62.34,62.34,62.26,62.29,9300.0,36.8549,36.8549,36.8076,36.8253,9300.0
2012-04-09 14:05:00,62.28,62.31,62.27,62.3,9400.0,36.8194,36.8372,36.8135,36.8312,9400.0
2012-04-09 14:10:00,62.31,62.31,62.27,62.31,8600.0,36.8372,36.8372,36.8135,36.8372,8600.0
2012-04-09 14:15:00,62.31,62.37,62.31,62.36,22600.0,36.8372,36.8726,36.8372,36.8667,22600.0
2012-04-09 14:20:00,62.37,62.41,62.37,62.39,9000.0,36.8726,36.8963,36.8726,36.8845,9000.0
2012-04-09 14:25:00,62.39,62.43,62.39,62.42,15000.0,36.8845,36.9081,36.8845,36.9022,15000.0
2012-04-09 14:30:00,62.41,62.43,62.38,62.39,14800.0,36.8963,36.9081,36.8785,36.8845,14800.0
2012-04-09 14:35:00,62.39,62.45,62.37,62.44,8500.0,36.8845,36.9199,36.8726,36.914,8500.0
2012-04-09 14:40:00,62.44,62.49,62.42,62.48,21900.0,36.914,36.9436,36.9022,36.9377,21900.0
2012-04-09 14:45:00,62.47,62.48,62.46,62.47,10200.0,36.9317,36.9377,36.9258,36.9317,10200.0
2012-04-09 14:50:00,62.48,62.52,62.48,62.5,8500.0,36.9377,36.9613,36.9377,36.9495,8500.0
2012-04-09 14:55:00,62.5,62.52,62.48,62.48,18300.0,36.9495,36.9613,36.9377,36.9377,18300.0
2012-04-09 15:00:00,62.48,62.49,62.47,62.47,10100.0,36.9377,36.9436,36.9317,36.9317,10100.0
2012-04-09 15:05:00,62.47,62.49,62.46,62.46,14400.0,36.9317,36.9436,36.9258,36.9258,14400.0
2012-04-09 15:10:00,62.46,62.48,62.41,62.41,8900.0,36.9258,36.9377,36.8963,36.8963,8900.0
2012-04-09 15:15:00,62.41,62.46,62.41,62.43,6200.0,36.8963,36.9258,36.8963,36.9081,6200.0
2012-04-09 15:20:00,62.44,62.45,62.41,62.43,7000.0,36.914,36.9199,36.8963,36.9081,7000.0
2012-04-09 15:25:00,62.43,62.43,62.38,62.38,13400.0,36.9081,36.9081,36.8785,36.8785,13400.0
2012-04-09 15:30:00,62.35,62.36,62.34,62.35,9600.0,36.8608,36.8667,36.8549,36.8608,9600.0
2012-04-09 15:35:00,62.36,62.37,62.32,62.34,10300.0,36.8667,36.8726,36.8431,36.8549,10300.0
2012-04-09 15:40:00,62.33,62.36,62.32,62.33,10300.0,36.849,36.8667,36.8431,36.849,10300.0
2012-04-09 15:45:00,62.32,62.32,62.18,62.24,57700.0,36.8431,36.8431,36.7603,36.7958,57700.0
2012-04-09 15:50:00,62.24,62.3,62.24,62.29,10900.0,36.7958,36.8312,36.7958,36.8253,10900.0
2012-04-09 15:55:00,62.29,62.29,62.23,62.25,68200.0,36.8253,36.8253,36.7899,36.8017,68200.0
2012-04-10 09:30:00,62.25,62.36,62.17,62.28,75600.0,36.8017,36.8667,36.7544,36.8194,75600.0
2012-04-10 09:35:00,62.28,62.38,62.26,62.38,26900.0,36.8194,36.8785,36.8076,36.8785,26900.0
2012-04-10 09:40:00,62.38,62.42,62.31,62.32,39800.0,36.8785,36.9022,36.8372,36.8431,39800.0
2012-04-10 09:45:00,62.31,62.33,62.26,62.28,29100.0,36.8372,36.849,36.8076,36.8194,29100.0
2012-04-10 09:50:00,62.28,62.28,62.23,62.26,19700.0,36.8194,36.8194,36.7899,36.8076,19700.0
2012-04-10 09:55:00,62.27,62.31,62.26,62.27,13600.0,36.8135,36.8372,36.8076,36.8135,13600.0
2012-04-10 10:00:00,62.26,62.26,62.14,62.14,28000.0,36.8076,36.8076,36.7367,36.7367,28000.0
2012-04-10 10:05:00,62.13,62.13,62.05,62.07,24800.0,36.7307,36.7307,36.6834,36.6953,24800.0
2012-04-10 10:10:00,62.07,62.09,62.06,62.07,33200.0,36.6953,36.7071,36.6894,36.6953,33200.0
2012-04-10 10:15:00,62.07,62.08,62.01,62.04,29700.0,36.6953,36.7012,36.6598,36.6775,29700.0
2012-04-10 10:20:00,62.03,62.04,62.0,62.02,28500.0,36.6716,36.6775,36.6539,36.6657,28500.0
2012-04-10 10:25:00,62.02,62.03,61.98,62.02,35400.0,36.6657,36.6716,36.6421,36.6657,35400.0
2012-04-10 10:30:00,62.02,62.03,61.93,61.97,25000.0,36.6657,36.6716,36.6125,36.6362,25000.0
2012-04-10 10:35:00,61.96,61.98,61.95,61.96,8000.0,36.6302,36.6421,36.6243,36.6302,8000.0
2012-04-10 10:40:00,61.96,61.97,61.94,61.94,8800.0,36.6302,36.6362,36.6184,36.6184,8800.0
2012-04-10 10:45:00,61.94,61.97,61.9,61.91,24200.0,36.6184,36.6362,36.5948,36.6007,24200.0
2012-04-10 10:50:00,61.91,61.91,61.83,61.86,38000.0,36.6007,36.6007,36.5534,36.5711,38000.0
2012-04-10 10:55:00,61.85,61.85,61.73,61.78,29500.0,36.5652,36.5652,36.4943,36.5238,29500.0
2012-04-10 11:00:00,61.79,61.86,61.79,61.83,19600.0,36.5297,36.5711,36.5297,36.5534,19600.0
2012-04-10 11:05:00,61.84,61.84,61.77,61.79,12200.0,36.5593,36.5593,36.5179,36.5297,12200.0
2012-04-10 11:10:00,61.79,61.8,61.69,61.72,32900.0,36.5297,36.5357,36.4706,36.4884,32900.0
2012-04-10 11:15:00,61.71,61.72,61.7,61.71,22400.0,36.4824,36.4884,36.4765,36.4824,22400.0
2012-04-10 11:20:00,61.7,61.72,61.67,61.68,11300.0,36.4765,36.4884,36.4588,36.4647,11300.0
2012-04-10 11:25:00,61.69,61.71,61.65,61.65,17900.0,36.4706,36.4824,36.447,36.447,17900.0
2012-04-10 11:30:00,61.64,61.66,61.61,61.61,15900.0,36.4411,36.4529,36.4233,36.4233,15900.0
2012-04-10 11:35:00,61.61,61.63,61.59,61.59,17400.0,36.4233,36.4351,36.4115,36.4115,17400.0
2012-04-10 11:40:00,61.59,61.6,61.56,61.58,16800.0,36.4115,36.4174,36.3938,36.4056,16800.0
2012-04-10 11:45:00,61.57,61.58,61.49,61.5,44900.0,36.3997,36.4056,36.3524,36.3583,44900.0
2012-04-10 11:50:00,61.5,61.5,61.39,61.44,54600.0,36.3583,36.3583,36.2933,36.3228,54600.0
2012-04-10 11:55:00,61.44,61.49,61.41,61.48,36600.0,36.3228,36.3524,36.3051,36.3465,36600.0
2012-04-10 12:00:00,61.48,61.5,61.44,61.46,20100.0,36.3465,36.3583,36.3228,36.3346,20100.0
2012-04-10 12:05:00,61.46,61.46,61.41,61.43,17100.0,36.3346,36.3346,36.3051,36.3169,17100.0
2012-04-10 12:10:00,61.44,61.44,61.37,61.37,134700.0,36.3228,36.3228,36.2814,36.2814,134700.0
2012-04-10 12:15:00,61.36,61.38,61.31,61.36,134500.0,36.2755,36.2873,36.246,36.2755,134500.0
2012-04-10 12:20:00,61.35,61.36,61.3,61.3,16900.0,36.2696,36.2755,36.2401,36.2401,16900.0
2012-04-10 12:25:00,61.3,61.32,61.27,61.31,26200.0,36.2401,36.2519,36.2223,36.246,26200.0
2012-04-10 12:30:00,61.32,61.33,61.31,61.31,10700.0,36.2519,36.2578,36.246,36.246,10700.0
2012-04-10 12:35:00,61.31,61.32,61.26,61.27,17400.0,36.246,36.2519,36.2164,36.2223,17400.0
2012-04-10 12:40:00,61.28,61.31,61.26,61.31,12100.0,36.2282,36.246,36.2164,36.246,12100.0
2012-04-10 12:45:00,61.3,61.31,61.26,61.26,11200.0,36.2401,36.246,36.2164,36.2164,11200.0
2012-04-10 12:50:00,61.27,61.29,61.23,61.24,13200.0,36.2223,36.2341,36.1987,36.2046,13200.0
2012-04-10 12:55:00,61.23,61.23,61.19,61.23,18300.0,36.1987,36.1987,36.175,36.1987,18300.0
2012-04-10 13:00:00,61.24,61.26,61.22,61.25,25500.0,36.2046,36.2164,36.1928,36.2105,25500.0
2012-04-10 13:05:00,61.26,61.27,61.24,61.24,4200.0,36.2164,36.2223,36.2046,36.2046,4200.0
2012-04-10 13:10:00,61.24,61.25,61.19,61.24,22000.0,36.2046,36.2105,36.175,36.2046,22000.0
2012-04-10 13:15:00,61.23,61.27,61.13,61.14,39900.0,36.1987,36.2223,36.1396,36.1455,39900.0
2012-04-10 13:20:00,61.14,61.16,61.1,61.16,19100.0,36.1455,36.1573,36.1218,36.1573,19100.0
2012-04-10 13:25:00,61.14,61.18,61.13,61.18,16100.0,36.1455,36.1691,36.1396,36.1691,16100.0
2012-04-10 13:30:00,61.18,61.19,61.12,61.15,26000.0,36.1691,36.175,36.1336,36.1514,26000.0
2012-04-10 13:35:00,61.14,61.14,61.1,61.14,17200.0,36.1455,36.1455,36.1218,36.1455,17200.0
2012-04-10 13:40:00,61.13,61.19,61.12,61.19,12700.0,36.1396,36.175,36.1336,36.175,12700.0
2012-04-10 13:45:00,61.19,61.22,61.19,61.21,11400.0,36.175,36.1928,36.175,36.1868,11400.0
2012-04-10 13:50:00,61.21,61.21,61.14,61.14,10200.0,36.1868,36.1868,36.1455,36.1455,10200.0
2012-04-10 13:55:00,61.15,61.16,61.12,61.13,11000.0,36.1514,36.1573,36.1336,36.1396,11000.0
2012-04-10 14:00:00,61.14,61.16,61.12,61.13,19500.0,36.1455,36.1573,36.1336,36.1396,19500.0
2012-04-10 14:05:00,61.13,61.17,61.13,61.17,13700.0,36.1396,36.1632,36.1396,36.1632,13700.0
2012-04-10 14:10:00,61.17,61.17,61.12,61.12,16600.0,36.1632,36.1632,36.1336,36.1336,16600.0
2012-04-10 14:15:00,61.11,61.14,61.07,61.08,37500.0,36.1277,36.1455,36.1041,36.11,37500.0
2012-04-10 14:20:00,61.08,61.09,61.02,61.05,42600.0,36.11,36.1159,36.0745,36.0923,42600.0
2012-04-10 14:25:00,61.05,61.07,60.99,61.01,176600.0,36.0923,36.1041,36.0568,36.0686,176600.0
2012-04-10 14:30:00,61.0,61.03,60.96,60.98,82800.0,36.0627,36.0804,36.039,36.0509,82800.0
2012-04-10 14:35:00,60.97,60.97,60.84,60.86,41600.0,36.045,36.045,35.9681,35.9799,41600.0
2012-04-10 14:40:00,60.86,60.92,60.86,60.9,43500.0,35.9799,36.0154,35.9799,36.0036,43500.0
2012-04-10 14:45:00,60.89,60.97,60.89,60.96,60900.0,35.9977,36.045,35.9977,36.039,60900.0
2012-04-10 14:50:00,60.97,60.98,60.96,60.97,10600.0,36.045,36.0509,36.039,36.045,10600.0
2012-04-10 14:55:00,60.97,60.98,60.93,60.95,19400.0,36.045,36.0509,36.0213,36.0331,19400.0
2012-04-10 15:00:00,60.94,60.95,60.91,60.92,26100.0,36.0272,36.0331,36.0095,36.0154,26100.0
2012-04-10 15:05:00,60.92,60.94,60.88,60.9,77400.0,36.0154,36.0272,35.9918,36.0036,77400.0
2012-04-10 15:10:00,60.9,60.91,60.88,60.88,39100.0,36.0036,36.0095,35.9918,35.9918,39100.0
2012-04-10 15:15:00,60.88,60.92,60.85,60.92,64200.0,35.9918,36.0154,35.974,36.0154,64200.0
2012-04-10 15:20:00,60.92,60.94,60.91,60.93,8700.0,36.0154,36.0272,36.0095,36.0213,8700.0
2012-04-10 15:25:00,60.93,60.95,60.9,60.92,27700.0,36.0213,36.0331,36.0036,36.0154,27700.0
2012-04-10 15:30:00,60.92,60.98,60.91,60.95,30300.0,36.0154,36.0509,36.0095,36.0331,30300.0
2012-04-10 15:35:00,60.95,61.02,60.94,60.99,42200.0,36.0331,36.0745,36.0272,36.0568,42200.0
2012-04-10 15:40:00,60.99,61.0,60.92,60.93,37000.0,36.0568,36.0627,36.0154,36.0213,37000.0
2012-04-10 15:45:00,60.92,60.93,60.87,60.91,46000.0,36.0154,36.0213,35.9858,36.0095,46000.0
2012-04-10 15:50:00,60.91,61.0,60.89,61.0,77000.0,36.0095,36.0627,35.9977,36.0627,77000.0
2012-04-10 15:55:00,60.98,60.99,60.92,60.92,45400.0,36.0509,36.0568,36.0154,36.0154,45400.0
2012-04-11 09:30:00,61.5,61.56,61.19,61.19,47100.0,36.3583,36.3938,36.175,36.175,47100.0
2012-04-11 09:35:00,61.21,61.44,61.21,61.39,26100.0,36.1868,36.3228,36.1868,36.2933,26100.0
2012-04-11 09:40:00,61.38,61.42,61.29,61.33,27300.0,36.2873,36.311,36.2341,36.2578,27300.0
2012-04-11 09:45:00,61.33,61.36,61.31,61.32,22000.0,36.2578,36.2755,36.246,36.2519,22000.0
2012-04-11 09:50:00,61.32,61.32,61.18,61.2,29200.0,36.2519,36.2519,36.1691,36.1809,29200.0
2012-04-11 09:55:00,61.21,61.27,61.19,61.24,21800.0,36.1868,36.2223,36.175,36.2046,21800.0
2012-04-11 10:00:00,61.25,61.41,61.25,61.4,176700.0,36.2105,36.3051,36.2105,36.2992,176700.0
2012-04-11 10:05:00,61.39,61.43,61.37,61.4,216100.0,36.2933,36.3169,36.2814,36.2992,216100.0
2012-04-11 10:10:00,61.41,61.49,61.4,61.48,50400.0,36.3051,36.3524,36.2992,36.3465,50400.0
2012-04-11 10:15:00,61.49,61.53,61.47,61.51,35700.0,36.3524,36.376,36.3406,36.3642,35700.0
2012-04-11 10:20:00,61.51,61.55,61.47,61.54,42000.0,36.3642,36.3879,36.3406,36.3819,42000.0
2012-04-11 10:25:00,61.55,61.59,61.53,61.56,24400.0,36.3879,36.4115,36.376,36.3938,24400.0
2012-04-11 10:30:00,61.56,61.62,61.56,61.61,8700.0,36.3938,36.4292,36.3938,36.4233,8700.0
2012-04-11 10:35:00,61.62,61.63,61.59,61.62,11700.0,36.4292,36.4351,36.4115,36.4292,11700.0
2012-04-11 10:40:00,61.62,61.63,61.59,61.6,15500.0,36.4292,36.4351,36.4115,36.4174,15500.0
2012-04-11 10:45:00,61.6,61.61,61.57,61.59,15300.0,36.4174,36.4233,36.3997,36.4115,15300.0
2012-04-11 10:50:00,61.6,61.61,61.55,61.56,15100.0,36.4174,36.4233,36.3879,36.3938,15100.0
2012-04-11 10:55:00,61.56,61.62,61.55,61.62,9900.0,36.3938,36.4292,36.3879,36.4292,9900.0
2012-04-11 11:00:00,61.61,61.61,61.57,61.57,21500.0,36.4233,36.4233,36.3997,36.3997,21500.0
2012-04-11 11:05:00,61.56,61.56,61.5,61.53,24400.0,36.3938,36.3938,36.3583,36.376,24400.0
2012-04-11 11:10:00,61.52,61.54,61.49,61.49,45400.0,36.3701,36.3819,36.3524,36.3524,45400.0
2012-04-11 11:15:00,61.49,61.52,61.49,61.52,17800.0,36.3524,36.3701,36.3524,36.3701,17800.0
2012-04-11 11:20:00,61.52,61.52,61.49,61.51,7400.0,36.3701,36.3701,36.3524,36.3642,7400.0
2012-04-11 11:25:00,61.5,61.53,61.5,61.53,14500.0,36.3583,36.376,36.3583,36.376,14500.0
2012-04-11 11:30:00,61.53,61.54,61.51,61.54,6300.0,36.376,36.3819,36.3642,36.3819,6300.0
2012-04-11 11:35:00,61.54,61.56,61.52,61.52,6600.0,36.3819,36.3938,36.3701,36.3701,6600.0
2012-04-11 11:40:00,61.54,61.55,61.47,61.47,14000.0,36.3819,36.3879,36.3406,36.3406,14000.0
2012-04-11 11:45:00,61.46,61.49,61.44,61.44,12500.0,36.3346,36.3524,36.3228,36.3228,12500.0
2012-04-11 11:50:00,61.44,61.47,61.44,61.46,8600.0,36.3228,36.3406,36.3228,36.3346,8600.0
2012-04-11 11:55:00,61.45,61.46,61.43,61.45,10300.0,36.3287,36.3346,36.3169,36.3287,10300.0
2012-04-11 12:00:00,61.46,61.46,61.43,61.43,7200.0,36.3346,36.3346,36.3169,36.3169,7200.0
2012-04-11 12:05:00,61.44,61.45,61.42,61.43,17600.0,36.3228,36.3287,36.311,36.3169,17600.0
2012-04-11 12:10:00,61.43,61.49,61.43,61.48,8100.0,36.3169,36.3524,36.3169,36.3465,8100.0
2012-04-11 12:15:00,61.48,61.49,61.48,61.49,8200.0,36.3465,36.3524,36.3465,36.3524,8200.0
2012-04-11 12:20:00,61.5,61.5,61.48,61.48,3500.0,36.3583,36.3583,36.3465,36.3465,3500.0
2012-04-11 12:25:00,61.48,61.52,61.48,61.51,9800.0,36.3465,36.3701,36.3465,36.3642,9800.0
2012-04-11 12:30:00,61.51,61.51,61.41,61.41,10000.0,36.3642,36.3642,36.3051,36.3051,10000.0
2012-04-11 12:35:00,61.4,61.4,61.38,61.39,8500.0,36.2992,36.2992,36.2873,36.2933,8500.0
2012-04-11 12:40:00,61.39,61.46,61.39,61.46,8200.0,36.2933,36.3346,36.2933,36.3346,8200.0
2012-04-11 12:45:00,61.45,61.46,61.45,61.45,1700.0,36.3287,36.3346,36.3287,36.3287,1700.0
2012-04-11 12:50:00,61.46,61.48,61.45,61.48,34300.0,36.3346,36.3465,36.3287,36.3465,34300.0
2012-04-11 12:55:00,61.48,61.55,61.48,61.55,2700.0,36.3465,36.3879,36.3465,36.3879,2700.0
2012-04-11 13:00:00,61.55,61.57,61.51,61.57,11300.0,36.3879,36.3997,36.3642,36.3997,11300.0
2012-04-11 13:05:00,61.57,61.62,61.56,61.62,8500.0,36.3997,36.4292,36.3938,36.4292,8500.0
2012-04-11 13:10:00,61.61,61.61,61.56,61.58,3600.0,36.4233,36.4233,36.3938,36.4056,3600.0
2012-04-11 13:15:00,61.57,61.57,61.55,61.55,2900.0,36.3997,36.3997,36.3879,36.3879,2900.0
2012-04-11 13:20:00,61.55,61.56,61.53,61.54,3000.0,36.3879,36.3938,36.376,36.3819,3000.0
2012-04-11 13:25:00,61.55,61.56,61.53,61.55,6400.0,36.3879,36.3938,36.376,36.3879,6400.0
2012-04-11 13:30:00,61.55,61.57,61.53,61.56,9100.0,36.3879,36.3997,36.376,36.3938,9100.0
2012-04-11 13:35:00,61.56,61.58,61.55,61.58,7400.0,36.3938,36.4056,36.3879,36.4056,7400.0
2012-04-11 13:40:00,61.57,61.6,61.57,61.59,4300.0,36.3997,36.4174,36.3997,36.4115,4300.0
2012-04-11 13:45:00,61.58,61.59,61.57,61.58,2400.0,36.4056,36.4115,36.3997,36.4056,2400.0
2012-04-11 13:50:00,61.59,61.62,61.58,61.6,4300.0,36.4115,36.4292,36.4056,36.4174,4300.0
2012-04-11 13:55:00,61.59,61.62,61.59,61.61,6800.0,36.4115,36.4292,36.4115,36.4233,6800.0
2012-04-11 14:00:00,61.61,61.62,61.56,61.61,5000.0,36.4233,36.4292,36.3938,36.4233,5000.0
2012-04-11 14:05:00,61.62,61.63,61.57,61.61,23100.0,36.4292,36.4351,36.3997,36.4233,23100.0
2012-04-11 14:10:00,61.6,61.63,61.58,61.63,30800.0,36.4174,36.4351,36.4056,36.4351,30800.0
2012-04-11 14:15:00,61.63,61.64,61.6,61.61,6600.0,36.4351,36.4411,36.4174,36.4233,6600.0
2012-04-11 14:20:00,61.62,61.64,61.61,61.61,15300.0,36.4292,36.4411,36.4233,36.4233,15300.0
2012-04-11 14:25:00,61.62,61.63,61.59,61.61,15500.0,36.4292,36.4351,36.4115,36.4233,15500.0
2012-04-11 14:30:00,61.62,61.62,61.54,61.54,12400.0,36.4292,36.4292,36.3819,36.3819,12400.0
2012-04-11 14:35:00,61.54,61.59,61.54,61.58,5200.0,36.3819,36.4115,36.3819,36.4056,5200.0
2012-04-11 14:40:00,61.58,61.59,61.56,61.57,5600.0,36.4056,36.4115,36.3938,36.3997,5600.0
2012-04-11 14:45:00,61.57,61.59,61.56,61.59,6700.0,36.3997,36.4115,36.3938,36.4115,6700.0
2012-04-11 14:50:00,61.58,61.58,61.55,61.57,11000.0,36.4056,36.4056,36.3879,36.3997,11000.0
2012-04-11 14:55:00,61.58,61.59,61.56,61.58,20700.0,36.4056,36.4115,36.3938,36.4056,20700.0
2012-04-11 15:00:00,61.58,61.61,61.57,61.59,10500.0,36.4056,36.4233,36.3997,36.4115,10500.0
2012-04-11 15:05:00,61.58,61.59,61.57,61.58,9900.0,36.4056,36.4115,36.3997,36.4056,9900.0
2012-04-11 15:10:00,61.59,61.61,61.52,61.54,30000.0,36.4115,36.4233,36.3701,36.3819,30000.0
2012-04-11 15:15:00,61.54,61.58,61.54,61.57,12300.0,36.3819,36.4056,36.3819,36.3997,12300.0
2012-04-11 15:20:00,61.57,61.58,61.55,61.57,18700.0,36.3997,36.4056,36.3879,36.3997,18700.0
2012-04-11 15:25:00,61.58,61.62,61.55,61.57,23200.0,36.4056,36.4292,36.3879,36.3997,23200.0
2012-04-11 15:30:00,61.57,61.62,61.55,61.62,23000.0,36.3997,36.4292,36.3879,36.4292,23000.0
2012-04-11 15:35:00,61.62,61.62,61.55,61.56,33500.0,36.4292,36.4292,36.3879,36.3938,33500.0
2012-04-11 15:40:00,61.56,61.61,61.55,61.57,23300.0,36.3938,36.4233,36.3879,36.3997,23300.0
2012-04-11 15:45:00,61.58,61.63,61.56,61.59,30300.0,36.4056,36.4351,36.3938,36.4115,30300.0
2012-04-11 15:50:00,61.59,61.62,61.55,61.62,16800.0,36.4115,36.4292,36.3879,36.4292,16800.0
2012-04-11 15:55:00,61.62,61.7,61.62,61.68,50300.0,36.4292,36.4765,36.4292,36.4647,50300.0
2012-04-12 09:30:00,61.81,61.81,61.53,61.74,40400.0,36.5416,36.5416,36.376,36.5002,40400.0
2012-04-12 09:35:00,61.73,61.83,61.72,61.79,30400.0,36.4943,36.5534,36.4884,36.5297,30400.0
2012-04-12 09:40:00,61.8,61.82,61.75,61.79,24000.0,36.5357,36.5475,36.5061,36.5297,24000.0
2012-04-12 09:45:00,61.78,61.84,61.75,61.8,19200.0,36.5238,36.5593,36.5061,36.5357,19200.0
2012-04-12 09:50:00,61.82,61.87,61.78,61.87,24700.0,36.5475,36.577,36.5238,36.577,24700.0
2012-04-12 09:55:00,61.88,61.95,61.85,61.91,24900.0,36.5829,36.6243,36.5652,36.6007,24900.0
2012-04-12 10:00:00,61.91,61.94,61.73,61.74,31600.0,36.6007,36.6184,36.4943,36.5002,31600.0
2012-04-12 10:05:00,61.74,61.78,61.72,61.78,18000.0,36.5002,36.5238,36.4884,36.5238,18000.0
2012-04-12 10:10:00,61.78,61.84,61.78,61.84,16500.0,36.5238,36.5593,36.5238,36.5593,16500.0
2012-04-12 10:15:00,61.82,61.82,61.73,61.74,21600.0,36.5475,36.5475,36.4943,36.5002,21600.0
2012-04-12 10:20:00,61.73,61.8,61.73,61.75,17100.0,36.4943,36.5357,36.4943,36.5061,17100.0
2012-04-12 10:25:00,61.75,61.83,61.75,61.83,9900.0,36.5061,36.5534,36.5061,36.5534,9900.0
2012-04-12 10:30:00,61.83,61.95,61.83,61.94,21600.0,36.5534,36.6243,36.5534,36.6184,21600.0
2012-04-12 10:35:00,61.94,62.0,61.92,61.97,45500.0,36.6184,36.6539,36.6066,36.6362,45500.0
2012-04-12 10:40:00,61.97,62.04,61.97,61.99,46500.0,36.6362,36.6775,36.6362,36.648,46500.0
2012-04-12 10:45:00,61.96,61.97,61.93,61.95,14800.0,36.6302,36.6362,36.6125,36.6243,14800.0
2012-04-12 10:50:00,61.94,61.96,61.91,61.92,16800.0,36.6184,36.6302,36.6007,36.6066,16800.0
2012-04-12 10:55:00,61.93,61.98,61.93,61.94,10500.0,36.6125,36.6421,36.6125,36.6184,10500.0
2012-04-12 11:00:00,61.95,62.0,61.93,62.0,19600.0,36.6243,36.6539,36.6125,36.6539,19600.0
2012-04-12 11:05:00,62.0,62.15,62.0,62.08,33500.0,36.6539,36.7426,36.6539,36.7012,33500.0
2012-04-12 11:10:00,62.07,62.13,62.06,62.12,12700.0,36.6953,36.7307,36.6894,36.7248,12700.0
2012-04-12 11:15:00,62.11,62.2,62.11,62.19,11300.0,36.7189,36.7721,36.7189,36.7662,11300.0
2012-04-12 11:20:00,62.18,62.22,62.16,62.2,30000.0,36.7603,36.784,36.7485,36.7721,30000.0
2012-04-12 11:25:00,62.19,62.24,62.19,62.23,8400.0,36.7662,36.7958,36.7662,36.7899,8400.0
2012-04-12 11:30:00,62.24,62.3,62.24,62.29,17700.0,36.7958,36.8312,36.7958,36.8253,17700.0
2012-04-12 11:35:00,62.3,62.3,62.25,62.26,7600.0,36.8312,36.8312,36.8017,36.8076,7600.0
2012-04-12 11:40:00,62.26,62.27,62.24,62.25,9700.0,36.8076,36.8135,36.7958,36.8017,9700.0
2012-04-12 11:45:00,62.26,62.28,62.25,62.25,4900.0,36.8076,36.8194,36.8017,36.8017,4900.0
2012-04-12 11:50:00,62.27,62.27,62.25,62.25,6300.0,36.8135,36.8135,36.8017,36.8017,6300.0
2012-04-12 11:55:00,62.25,62.28,62.23,62.27,5400.0,36.8017,36.8194,36.7899,36.8135,5400.0
2012-04-12 12:00:00,62.27,62.3,62.27,62.29,7300.0,36.8135,36.8312,36.8135,36.8253,7300.0
2012-04-12 12:05:00,62.28,62.29,62.27,62.27,12800.0,36.8194,36.8253,36.8135,36.8135,12800.0
2012-04-12 12:10:00,62.27,62.28,62.25,62.27,5100.0,36.8135,36.8194,36.8017,36.8135,5100.0
2012-04-12 12:15:00,62.27,62.29,62.26,62.29,14200.0,36.8135,36.8253,36.8076,36.8253,14200.0
2012-04-12 12:20:00,62.3,62.32,62.28,62.3,18000.0,36.8312,36.8431,36.8194,36.8312,18000.0
2012-04-12 12:25:00,62.31,62.35,62.31,62.34,9000.0,36.8372,36.8608,36.8372,36.8549,9000.0
2012-04-12 12:30:00,62.32,62.36,62.31,62.32,11100.0,36.8431,36.8667,36.8372,36.8431,11100.0
2012-04-12 12:35:00,62.32,62.34,62.31,62.32,10100.0,36.8431,36.8549,36.8372,36.8431,10100.0
2012-04-12 12:40:00,62.32,62.39,62.32,62.32,19400.0,36.8431,36.8845,36.8431,36.8431,19400.0
2012-04-12 12:45:00,62.33,62.37,62.32,62.35,27100.0,36.849,36.8726,36.8431,36.8608,27100.0
2012-04-12 12:50:00,62.35,62.39,62.35,62.37,6400.0,36.8608,36.8845,36.8608,36.8726,6400.0
2012-04-12 12:55:00,62.37,62.42,62.37,62.42,11700.0,36.8726,36.9022,36.8726,36.9022,11700.0
2012-04-12 13:00:00,62.42,62.45,62.41,62.41,11000.0,36.9022,36.9199,36.8963,36.8963,11000.0
2012-04-12 13:05:00,62.41,62.44,62.41,62.43,11100.0,36.8963,36.914,36.8963,36.9081,11100.0
2012-04-12 13:10:00,62.43,62.46,62.43,62.46,9400.0,36.9081,36.9258,36.9081,36.9258,9400.0
2012-04-12 13:15:00,62.47,62.47,62.43,62.44,6100.0,36.9317,36.9317,36.9081,36.914,6100.0
2012-04-12 13:20:00,62.44,62.44,62.42,62.43,3600.0,36.914,36.914,36.9022,36.9081,3600.0
2012-04-12 13:25:00,62.43,62.46,62.43,62.45,4500.0,36.9081,36.9258,36.9081,36.9199,4500.0
2012-04-12 13:30:00,62.45,62.47,62.45,62.45,4400.0,36.9199,36.9317,36.9199,36.9199,4400.0
2012-04-12 13:35:00,62.46,62.47,62.45,62.46,14400.0,36.9258,36.9317,36.9199,36.9258,14400.0
2012-04-12 13:40:00,62.45,62.46,62.44,62.46,5100.0,36.9199,36.9258,36.914,36.9258,5100.0
2012-04-12 13:45:00,62.46,62.47,62.45,62.47,7300.0,36.9258,36.9317,36.9199,36.9317,7300.0
2012-04-12 13:50:00,62.46,62.47,62.45,62.46,11300.0,36.9258,36.9317,36.9199,36.9258,11300.0
2012-04-12 13:55:00,62.46,62.46,62.36,62.4,22000.0,36.9258,36.9258,36.8667,36.8904,22000.0
2012-04-12 14:00:00,62.4,62.4,62.37,62.38,4100.0,36.8904,36.8904,36.8726,36.8785,4100.0
2012-04-12 14:05:00,62.38,62.41,62.36,62.4,8200.0,36.8785,36.8963,36.8667,36.8904,8200.0
2012-04-12 14:10:00,62.39,62.41,62.39,62.4,7200.0,36.8845,36.8963,36.8845,36.8904,7200.0
2012-04-12 14:15:00,62.4,62.41,62.39,62.4,5500.0,36.8904,36.8963,36.8845,36.8904,5500.0
2012-04-12 14:20:00,62.41,62.45,62.41,62.44,7400.0,36.8963,36.9199,36.8963,36.914,7400.0
2012-04-12 14:25:00,62.44,62.45,62.42,62.42,10000.0,36.914,36.9199,36.9022,36.9022,10000.0
2012-04-12 14:30:00,62.43,62.44,62.4,62.4,20200.0,36.9081,36.914,36.8904,36.8904,20200.0
2012-04-12 14:35:00,62.39,62.4,62.38,62.4,5600.0,36.8845,36.8904,36.8785,36.8904,5600.0
2012-04-12 14:40:00,62.4,62.43,62.39,62.43,21200.0,36.8904,36.9081,36.8845,36.9081,21200.0
2012-04-12 14:45:00,62.43,62.45,62.42,62.43,14100.0,36.9081,36.9199,36.9022,36.9081,14100.0
2012-04-12 14:50:00,62.45,62.5,62.45,62.5,10700.0,36.9199,36.9495,36.9199,36.9495,10700.0
2012-04-12 14:55:00,62.49,62.5,62.48,62.49,15400.0,36.9436,36.9495,36.9377,36.9436,15400.0
2012-04-12 15:00:00,62.49,62.51,62.49,62.5,9000.0,36.9436,36.9554,36.9436,36.9495,9000.0
2012-04-12 15:05:00,62.5,62.51,62.49,62.5,45100.0,36.9495,36.9554,36.9436,36.9495,45100.0
2012-04-12 15:10:00,62.49,62.49,62.46,62.46,12500.0,36.9436,36.9436,36.9258,36.9258,12500.0
2012-04-12 15:15:00,62.46,62.49,62.46,62.47,29000.0,36.9258,36.9436,36.9258,36.9317,29000.0
2012-04-12 15:20:00,62.48,62.48,62.45,62.45,5900.0,36.9377,36.9377,36.9199,36.9199,5900.0
2012-04-12 15:25:00,62.44,62.45,62.43,62.43,8500.0,36.914,36.9199,36.9081,36.9081,8500.0
2012-04-12 15:30:00,62.44,62.44,62.41,62.41,7000.0,36.914,36.914,36.8963,36.8963,7000.0
2012-04-12 15:35:00,62.42,62.49,62.42,62.47,46300.0,36.9022,36.9436,36.9022,36.9317,46300.0
2012-04-12 15:40:00,62.47,62.54,62.46,62.49,49400.0,36.9317,36.9731,36.9258,36.9436,49400.0
2012-04-12 15:45:00,62.5,62.51,62.48,62.5,26900.0,36.9495,36.9554,36.9377,36.9495,26900.0
2012-04-12 15:50:00,62.49,62.5,62.46,62.48,16600.0,36.9436,36.9495,36.9258,36.9377,16600.0
2012-04-12 15:55:00,62.48,62.55,62.48,62.55,63700.0,36.9377,36.979,36.9377,36.979,63700.0
2012-04-13 09:30:00,62.44,62.45,62.28,62.31,42500.0,36.914,36.9199,36.8194,36.8372,42500.0
2012-04-13 09:35:00,62.3,62.49,62.29,62.33,14500.0,36.8312,36.9436,36.8253,36.849,14500.0
2012-04-13 09:40:00,62.33,62.41,62.26,62.39,16700.0,36.849,36.8963,36.8076,36.8845,16700.0
2012-04-13 09:45:00,62.4,62.42,62.25,62.26,13300.0,36.8904,36.9022,36.8017,36.8076,13300.0
2012-04-13 09:50:00,62.23,62.26,62.21,62.23,19100.0,36.7899,36.8076,36.778,36.7899,19100.0
2012-04-13 09:55:00,62.22,62.27,62.1,62.12,15100.0,36.784,36.8135,36.713,36.7248,15100.0
2012-04-13 10:00:00,62.12,62.14,62.02,62.14,26800.0,36.7248,36.7367,36.6657,36.7367,26800.0
2012-04-13 10:05:00,62.14,62.19,62.09,62.17,15300.0,36.7367,36.7662,36.7071,36.7544,15300.0
2012-04-13 10:10:00,62.18,62.26,62.17,62.26,212300.0,36.7603,36.8076,36.7544,36.8076,212300.0
2012-04-13 10:15:00,62.26,62.29,62.24,62.25,71100.0,36.8076,36.8253,36.7958,36.8017,71100.0
2012-04-13 10:20:00,62.25,62.26,62.21,62.23,36700.0,36.8017,36.8076,36.778,36.7899,36700.0
2012-04-13 10:25:00,62.24,62.28,62.21,62.26,28100.0,36.7958,36.8194,36.778,36.8076,28100.0
2012-04-13 10:30:00,62.26,62.27,62.21,62.22,13100.0,36.8076,36.8135,36.778,36.784,13100.0
2012-04-13 10:35:00,62.23,62.25,62.19,62.25,14900.0,36.7899,36.8017,36.7662,36.8017,14900.0
2012-04-13 10:40:00,62.24,62.28,62.24,62.28,18700.0,36.7958,36.8194,36.7958,36.8194,18700.0
2012-04-13 10:45:00,62.25,62.28,62.21,62.24,34000.0,36.8017,36.8194,36.778,36.7958,34000.0
2012-04-13 10:50:00,62.23,62.3,62.22,62.28,13500.0,36.7899,36.8312,36.784,36.8194,13500.0
2012-04-13 10:55:00,62.29,62.32,62.28,62.3,32000.0,36.8253,36.8431,36.8194,36.8312,32000.0
2012-04-13 11:00:00,62.31,62.4,62.31,62.39,43700.0,36.8372,36.8904,36.8372,36.8845,43700.0
2012-04-13 11:05:00,62.4,62.42,62.39,62.4,23200.0,36.8904,36.9022,36.8845,36.8904,23200.0
2012-04-13 11:10:00,62.41,62.46,62.37,62.45,15900.0,36.8963,36.9258,36.8726,36.9199,15900.0
2012-04-13 11:15:00,62.45,62.49,62.41,62.44,24400.0,36.9199,36.9436,36.8963,36.914,24400.0
2012-04-13 11:20:00,62.44,62.53,62.44,62.52,12300.0,36.914,36.9672,36.914,36.9613,12300.0
2012-04-13 11:25:00,62.53,62.55,62.51,62.54,27500.0,36.9672,36.979,36.9554,36.9731,27500.0
2012-04-13 11:30:00,62.52,62.53,62.5,62.51,24400.0,36.9613,36.9672,36.9495,36.9554,24400.0
2012-04-13 11:35:00,62.5,62.53,62.49,62.52,19200.0,36.9495,36.9672,36.9436,36.9613,19200.0
2012-04-13 11:40:00,62.52,62.58,62.52,62.56,16700.0,36.9613,36.9968,36.9613,36.985,16700.0
2012-04-13 11:45:00,62.55,62.58,62.53,62.55,16100.0,36.979,36.9968,36.9672,36.979,16100.0
2012-04-13 11:50:00,62.55,62.56,62.53,62.55,7500.0,36.979,36.985,36.9672,36.979,7500.0
2012-04-13 11:55:00,62.54,62.54,62.45,62.47,16000.0,36.9731,36.9731,36.9199,36.9317,16000.0
2012-04-13 12:00:00,62.47,62.5,62.47,62.48,5200.0,36.9317,36.9495,36.9317,36.9377,5200.0
2012-04-13 12:05:00,62.49,62.49,62.45,62.45,4300.0,36.9436,36.9436,36.9199,36.9199,4300.0
2012-04-13 12:10:00,62.45,62.47,62.39,62.39,21400.0,36.9199,36.9317,36.8845,36.8845,21400.0
2012-04-13 12:15:00,62.4,62.4,62.36,62.37,19100.0,36.8904,36.8904,36.8667,36.8726,19100.0
2012-04-13 12:20:00,62.35,62.37,62.35,62.37,13900.0,36.8608,36.8726,36.8608,36.8726,13900.0
2012-04-13 12:25:00,62.36,62.37,62.34,62.35,30100.0,36.8667,36.8726,36.8549,36.8608,30100.0
2012-04-13 12:30:00,62.35,62.4,62.34,62.4,5300.0,36.8608,36.8904,36.8549,36.8904,5300.0
2012-04-13 12:35:00,62.39,62.41,62.38,62.4,4100.0,36.8845,36.8963,36.8785,36.8904,4100.0
2012-04-13 12:40:00,62.4,62.43,62.39,62.43,6900.0,36.8904,36.9081,36.8845,36.9081,6900.0
2012-04-13 12:45:00,62.43,62.44,62.42,62.43,21300.0,36.9081,36.914,36.9022,36.9081,21300.0
2012-04-13 12:50:00,62.43,62.46,62.42,62.43,10600.0,36.9081,36.9258,36.9022,36.9081,10600.0
2012-04-13 12:55:00,62.43,62.44,62.42,62.43,5200.0,36.9081,36.914,36.9022,36.9081,5200.0
2012-04-13 13:00:00,62.42,62.44,62.42,62.43,5800.0,36.9022,36.914,36.9022,36.9081,5800.0
2012-04-13 13:05:00,62.43,62.44,62.42,62.44,5200.0,36.9081,36.914,36.9022,36.914,5200.0
2012-04-13 13:10:00,62.43,62.47,62.43,62.46,7100.0,36.9081,36.9317,36.9081,36.9258,7100.0
2012-04-13 13:15:00,62.47,62.48,62.45,62.46,3500.0,36.9317,36.9377,36.9199,36.9258,3500.0
2012-04-13 13:20:00,62.45,62.47,62.43,62.46,8300.0,36.9199,36.9317,36.9081,36.9258,8300.0
2012-04-13 13:25:00,62.46,62.48,62.44,62.46,7100.0,36.9258,36.9377,36.914,36.9258,7100.0
2012-04-13 13:30:00,62.47,62.49,62.47,62.49,4700.0,36.9317,36.9436,36.9317,36.9436,4700.0
2012-04-13 13:35:00,62.49,62.62,62.49,62.61,11400.0,36.9436,37.0204,36.9436,37.0145,11400.0
2012-04-13 13:40:00,62.63,62.63,62.59,62.61,10500.0,37.0263,37.0263,37.0027,37.0145,10500.0
2012-04-13 13:45:00,62.6,62.61,62.58,62.59,7700.0,37.0086,37.0145,36.9968,37.0027,7700.0
2012-04-13 13:50:00,62.59,62.6,62.58,62.59,2500.0,37.0027,37.0086,36.9968,37.0027,2500.0
2012-04-13 13:55:00,62.6,62.6,62.56,62.57,9200.0,37.0086,37.0086,36.985,36.9909,9200.0
2012-04-13 14:00:00,62.56,62.57,62.49,62.52,26600.0,36.985,36.9909,36.9436,36.9613,26600.0
2012-04-13 14:05:00,62.51,62.55,62.49,62.51,65200.0,36.9554,36.979,36.9436,36.9554,65200.0
2012-04-13 14:10:00,62.51,62.54,62.51,62.53,6500.0,36.9554,36.9731,36.9554,36.9672,6500.0
2012-04-13 14:15:00,62.52,62.54,62.51,62.52,10100.0,36.9613,36.9731,36.9554,36.9613,10100.0
2012-04-13 14:20:00,62.53,62.6,62.53,62.6,16000.0,36.9672,37.0086,36.9672,37.0086,16000.0
2012-04-13 14:25:00,62.59,62.62,62.52,62.55,62500.0,37.0027,37.0204,36.9613,36.979,62500.0
2012-04-13 14:30:00,62.55,62.58,62.54,62.55,5300.0,36.979,36.9968,36.9731,36.979,5300.0
2012-04-13 14:35:00,62.55,62.56,62.51,62.52,14300.0,36.979,36.985,36.9554,36.9613,14300.0
2012-04-13 14:40:00,62.54,62.54,62.5,62.5,17100.0,36.9731,36.9731,36.9495,36.9495,17100.0
2012-04-13 14:45:00,62.5,62.54,62.5,62.53,17800.0,36.9495,36.9731,36.9495,36.9672,17800.0
2012-04-13 14:50:00,62.52,62.52,62.47,62.51,17300.0,36.9613,36.9613,36.9317,36.9554,17300.0
2012-04-13 14:55:00,62.51,62.51,62.47,62.48,8900.0,36.9554,36.9554,36.9317,36.9377,8900.0
2012-04-13 15:00:00,62.48,62.48,62.47,62.48,5000.0,36.9377,36.9377,36.9317,36.9377,5000.0
2012-04-13 15:05:00,62.47,62.55,62.47,62.55,15000.0,36.9317,36.979,36.9317,36.979,15000.0
2012-04-13 15:10:00,62.54,62.54,62.51,62.52,13000.0,36.9731,36.9731,36.9554,36.9613,13000.0
2012-04-13 15:15:00,62.51,62.52,62.5,62.51,9900.0,36.9554,36.9613,36.9495,36.9554,9900.0
2012-04-13 15:20:00,62.51,62.54,62.49,62.54,19200.0,36.9554,36.9731,36.9436,36.9731,19200.0
2012-04-13 15:25:00,62.53,62.54,62.43,62.44,12800.0,36.9672,36.9731,36.9081,36.914,12800.0
2012-04-13 15:30:00,62.44,62.48,62.4,62.4,23800.0,36.914,36.9377,36.8904,36.8904,23800.0
2012-04-13 15:35:00,62.4,62.4,62.29,62.32,27300.0,36.8904,36.8904,36.8253,36.8431,27300.0
2012-04-13 15:40:00,62.33,62.38,62.33,62.34,14700.0,36.849,36.8785,36.849,36.8549,14700.0
2012-04-13 15:45:00,62.34,62.34,62.23,62.25,42300.0,36.8549,36.8549,36.7899,36.8017,42300.0
2012-04-13 15:50:00,62.26,62.28,62.19,62.23,50300.0,36.8076,36.8194,36.7662,36.7899,50300.0
2012-04-13 15:55:00,62.23,62.27,62.2,62.25,238100.0,36.7899,36.8135,36.7721,36.8017,238100.0
2012-04-16 09:30:00,62.65,62.89,62.64,62.89,64600.0,37.0382,37.18,37.0323,37.18,64600.0
2012-04-16 09:35:00,62.84,62.92,62.79,62.91,18300.0,37.1505,37.1978,37.1209,37.1919,18300.0
2012-04-16 09:40:00,62.9,62.95,62.87,62.93,35500.0,37.186,37.2155,37.1682,37.2037,35500.0
2012-04-16 09:45:00,62.91,62.96,62.91,62.95,19200.0,37.1919,37.2214,37.1919,37.2155,19200.0
2012-04-16 09:50:00,62.96,62.98,62.91,62.97,21200.0,37.2214,37.2333,37.1919,37.2273,21200.0
2012-04-16 09:55:00,62.96,62.98,62.91,62.92,42000.0,37.2214,37.2333,37.1919,37.1978,42000.0
2012-04-16 10:00:00,62.88,62.88,62.75,62.81,46700.0,37.1741,37.1741,37.0973,37.1328,46700.0
2012-04-16 10:05:00,62.8,62.87,62.79,62.87,22000.0,37.1268,37.1682,37.1209,37.1682,22000.0
2012-04-16 10:10:00,62.87,62.87,62.63,62.7,42100.0,37.1682,37.1682,37.0263,37.0677,42100.0
2012-04-16 10:15:00,62.69,62.69,62.55,62.58,40700.0,37.0618,37.0618,36.979,36.9968,40700.0
2012-04-16 10:20:00,62.58,62.6,62.46,62.53,23900.0,36.9968,37.0086,36.9258,36.9672,23900.0
2012-04-16 10:25:00,62.53,62.59,62.48,62.59,19300.0,36.9672,37.0027,36.9377,37.0027,19300.0
2012-04-16 10:30:00,62.59,62.65,62.58,62.63,37900.0,37.0027,37.0382,36.9968,37.0263,37900.0
2012-04-16 10:35:00,62.63,62.64,62.56,62.58,29300.0,37.0263,37.0323,36.985,36.9968,29300.0
2012-04-16 10:40:00,62.57,62.67,62.57,62.59,34000.0,36.9909,37.05,36.9909,37.0027,34000.0
2012-04-16 10:45:00,62.59,62.7,62.59,62.7,20700.0,37.0027,37.0677,37.0027,37.0677,20700.0
2012-04-16 10:50:00,62.72,62.73,62.69,62.72,18600.0,37.0795,37.0855,37.0618,37.0795,18600.0
2012-04-16 10:55:00,62.75,62.76,62.72,62.73,8700.0,37.0973,37.1032,37.0795,37.0855,8700.0
2012-04-16 11:00:00,62.72,62.75,62.68,62.7,34400.0,37.0795,37.0973,37.0559,37.0677,34400.0
2012-04-16 11:05:00,62.7,62.72,62.67,62.72,16300.0,37.0677,37.0795,37.05,37.0795,16300.0
2012-04-16 11:10:00,62.74,62.76,62.72,62.74,15500.0,37.0914,37.1032,37.0795,37.0914,15500.0
2012-04-16 11:15:00,62.73,62.78,62.73,62.76,24500.0,37.0855,37.115,37.0855,37.1032,24500.0
2012-04-16 11:20:00,62.76,62.8,62.75,62.76,24400.0,37.1032,37.1268,37.0973,37.1032,24400.0
2012-04-16 11:25:00,62.75,62.77,62.75,62.76,14600.0,37.0973,37.1091,37.0973,37.1032,14600.0
2012-04-16 11:30:00,62.77,62.78,62.67,62.67,16800.0,37.1091,37.115,37.05,37.05,16800.0
2012-04-16 11:35:00,62.67,62.71,62.64,62.71,16800.0,37.05,37.0736,37.0323,37.0736,16800.0
2012-04-16 11:40:00,62.69,62.76,62.69,62.75,19200.0,37.0618,37.1032,37.0618,37.0973,19200.0
2012-04-16 11:45:00,62.76,62.81,62.75,62.8,20800.0,37.1032,37.1328,37.0973,37.1268,20800.0
2012-04-16 11:50:00,62.8,62.84,62.77,62.79,19400.0,37.1268,37.1505,37.1091,37.1209,19400.0
2012-04-16 11:55:00,62.8,62.86,62.79,62.84,13700.0,37.1268,37.1623,37.1209,37.1505,13700.0
2012-04-16 12:00:00,62.84,62.91,62.83,62.9,20200.0,37.1505,37.1919,37.1446,37.186,20200.0
2012-04-16 12:05:00,62.9,62.9,62.85,62.86,10800.0,37.186,37.186,37.1564,37.1623,10800.0
2012-04-16 12:10:00,62.86,62.87,62.85,62.86,6300.0,37.1623,37.1682,37.1564,37.1623,6300.0
2012-04-16 12:15:00,62.86,62.9,62.84,62.86,23700.0,37.1623,37.186,37.1505,37.1623,23700.0
2012-04-16 12:20:00,62.86,62.86,62.81,62.84,14500.0,37.1623,37.1623,37.1328,37.1505,14500.0
2012-04-16 12:25:00,62.84,62.91,62.84,62.88,25400.0,37.1505,37.1919,37.1505,37.1741,25400.0
2012-04-16 12:30:00,62.88,62.93,62.87,62.88,19100.0,37.1741,37.2037,37.1682,37.1741,19100.0
2012-04-16 12:35:00,62.88,62.94,62.88,62.93,24800.0,37.1741,37.2096,37.1741,37.2037,24800.0
2012-04-16 12:40:00,62.93,63.0,62.93,62.99,15300.0,37.2037,37.2451,37.2037,37.2392,15300.0
2012-04-16 12:45:00,62.98,63.02,62.97,63.01,7600.0,37.2333,37.2569,37.2273,37.251,7600.0
2012-04-16 12:50:00,63.01,63.05,62.99,63.04,12400.0,37.251,37.2746,37.2392,37.2687,12400.0
2012-04-16 12:55:00,63.03,63.15,63.03,63.14,16300.0,37.2628,37.3338,37.2628,37.3278,16300.0
2012-04-16 13:00:00,63.15,63.15,63.11,63.13,13100.0,37.3338,37.3338,37.3101,37.3219,13100.0
2012-04-16 13:05:00,63.13,63.18,63.12,63.17,21400.0,37.3219,37.3515,37.316,37.3456,21400.0
2012-04-16 13:10:00,63.15,63.18,63.14,63.18,28000.0,37.3338,37.3515,37.3278,37.3515,28000.0
2012-04-16 13:15:00,63.17,63.23,63.16,63.17,36400.0,37.3456,37.3811,37.3397,37.3456,36400.0
2012-04-16 13:20:00,63.18,63.2,63.16,63.18,7300.0,37.3515,37.3633,37.3397,37.3515,7300.0
2012-04-16 13:25:00,63.17,63.2,63.13,63.18,30700.0,37.3456,37.3633,37.3219,37.3515,30700.0
2012-04-16 13:30:00,63.17,63.18,63.14,63.16,16500.0,37.3456,37.3515,37.3278,37.3397,16500.0
2012-04-16 13:35:00,63.16,63.23,63.15,63.2,23700.0,37.3397,37.3811,37.3338,37.3633,23700.0
2012-04-16 13:40:00,63.2,63.33,63.2,63.32,17300.0,37.3633,37.4402,37.3633,37.4343,17300.0
2012-04-16 13:45:00,63.34,63.37,63.32,63.35,19400.0,37.4461,37.4638,37.4343,37.452,19400.0
2012-04-16 13:50:00,63.36,63.4,63.35,63.36,20900.0,37.4579,37.4816,37.452,37.4579,20900.0
2012-04-16 13:55:00,63.36,63.48,63.36,63.47,29800.0,37.4579,37.5289,37.4579,37.5229,29800.0
2012-04-16 14:00:00,63.47,63.49,63.39,63.39,16500.0,37.5229,37.5348,37.4756,37.4756,16500.0
2012-04-16 14:05:00,63.38,63.39,63.27,63.27,13500.0,37.4697,37.4756,37.4047,37.4047,13500.0
2012-04-16 14:10:00,63.27,63.29,63.26,63.28,26200.0,37.4047,37.4165,37.3988,37.4106,26200.0
2012-04-16 14:15:00,63.28,63.28,63.26,63.27,9600.0,37.4106,37.4106,37.3988,37.4047,9600.0
2012-04-16 14:20:00,63.26,63.26,63.12,63.12,33200.0,37.3988,37.3988,37.316,37.316,33200.0
2012-04-16 14:25:00,63.12,63.14,63.07,63.12,27800.0,37.316,37.3278,37.2865,37.316,27800.0
2012-04-16 14:30:00,63.12,63.24,63.12,63.23,10600.0,37.316,37.387,37.316,37.3811,10600.0
2012-04-16 14:35:00,63.23,63.28,63.22,63.23,34700.0,37.3811,37.4106,37.3751,37.3811,34700.0
2012-04-16 14:40:00,63.23,63.27,63.22,63.26,11500.0,37.3811,37.4047,37.3751,37.3988,11500.0
2012-04-16 14:45:00,63.26,63.26,63.22,63.24,11400.0,37.3988,37.3988,37.3751,37.387,11400.0
2012-04-16 14:50:00,63.24,63.29,63.24,63.26,35700.0,37.387,37.4165,37.387,37.3988,35700.0
2012-04-16 14:55:00,63.26,63.26,63.21,63.23,30600.0,37.3988,37.3988,37.3692,37.3811,30600.0
2012-04-16 15:00:00,63.24,63.24,63.14,63.15,31000.0,37.387,37.387,37.3278,37.3338,31000.0
2012-04-16 15:05:00,63.15,63.16,63.13,63.15,16800.0,37.3338,37.3397,37.3219,37.3338,16800.0
2012-04-16 15:10:00,63.15,63.22,63.15,63.21,9400.0,37.3338,37.3751,37.3338,37.3692,9400.0
2012-04-16 15:15:00,63.21,63.23,63.2,63.21,8200.0,37.3692,37.3811,37.3633,37.3692,8200.0
2012-04-16 15:20:00,63.21,63.22,63.17,63.18,13600.0,37.3692,37.3751,37.3456,37.3515,13600.0
2012-04-16 15:25:00,63.18,63.18,63.12,63.16,23000.0,37.3515,37.3515,37.316,37.3397,23000.0
2012-04-16 15:30:00,63.16,63.21,63.15,63.16,17900.0,37.3397,37.3692,37.3338,37.3397,17900.0
2012-04-16 15:35:00,63.15,63.21,63.15,63.19,17700.0,37.3338,37.3692,37.3338,37.3574,17700.0
2012-04-16 15:40:00,63.19,63.21,63.17,63.21,26400.0,37.3574,37.3692,37.3456,37.3692,26400.0
2012-04-16 15:45:00,63.22,63.23,63.11,63.13,59500.0,37.3751,37.3811,37.3101,37.3219,59500.0
2012-04-16 15:50:00,63.13,63.14,63.05,63.06,54300.0,37.3219,37.3278,37.2746,37.2806,54300.0
2012-04-16 15:55:00,63.04,63.15,63.04,63.13,144500.0,37.2687,37.3338,37.2687,37.3219,144500.0
2012-04-17 09:30:00,63.51,63.62,63.29,63.3,34900.0,37.5466,37.6116,37.4165,37.4224,34900.0
2012-04-17 09:35:00,63.31,63.4,63.31,63.38,24500.0,37.4283,37.4816,37.4283,37.4697,24500.0
2012-04-17 09:40:00,63.39,63.39,63.25,63.3,22200.0,37.4756,37.4756,37.3929,37.4224,22200.0
2012-04-17 09:45:00,63.3,63.31,63.26,63.27,20500.0,37.4224,37.4283,37.3988,37.4047,20500.0
2012-04-17 09:50:00,63.26,63.31,63.2,63.24,37700.0,37.3988,37.4283,37.3633,37.387,37700.0
2012-04-17 09:55:00,63.24,63.27,63.18,63.2,67200.0,37.387,37.4047,37.3515,37.3633,67200.0
2012-04-17 10:00:00,63.2,63.21,63.02,63.08,40500.0,37.3633,37.3692,37.2569,37.2924,40500.0
2012-04-17 10:05:00,63.1,63.14,63.09,63.1,27600.0,37.3042,37.3278,37.2983,37.3042,27600.0
2012-04-17 10:10:00,63.12,63.19,63.1,63.19,34500.0,37.316,37.3574,37.3042,37.3574,34500.0
2012-04-17 10:15:00,63.18,63.35,63.17,63.34,86200.0,37.3515,37.452,37.3456,37.4461,86200.0
2012-04-17 10:20:00,63.35,63.36,63.3,63.34,53900.0,37.452,37.4579,37.4224,37.4461,53900.0
2012-04-17 10:25:00,63.33,63.37,63.32,63.35,16400.0,37.4402,37.4638,37.4343,37.452,16400.0
2012-04-17 10:30:00,63.35,63.38,63.29,63.3,37100.0,37.452,37.4697,37.4165,37.4224,37100.0
2012-04-17 10:35:00,63.3,63.34,63.29,63.31,33200.0,37.4224,37.4461,37.4165,37.4283,33200.0
2012-04-17 10:40:00,63.29,63.39,63.29,63.34,25900.0,37.4165,37.4756,37.4165,37.4461,25900.0
2012-04-17 10:45:00,63.35,63.44,63.35,63.41,9000.0,37.452,37.5052,37.452,37.4875,9000.0
2012-04-17 10:50:00,63.42,63.47,63.41,63.45,11400.0,37.4934,37.5229,37.4875,37.5111,11400.0
2012-04-17 10:55:00,63.46,63.47,63.43,63.45,27100.0,37.517,37.5229,37.4993,37.5111,27100.0
2012-04-17 11:00:00,63.45,63.56,63.45,63.56,27700.0,37.5111,37.5761,37.5111,37.5761,27700.0
2012-04-17 11:05:00,63.55,63.56,63.53,63.53,13600.0,37.5702,37.5761,37.5584,37.5584,13600.0
2012-04-17 11:10:00,63.53,63.53,63.46,63.5,44500.0,37.5584,37.5584,37.517,37.5407,44500.0
2012-04-17 11:15:00,63.5,63.52,63.48,63.51,16200.0,37.5407,37.5525,37.5289,37.5466,16200.0
2012-04-17 11:20:00,63.51,63.55,63.48,63.5,13300.0,37.5466,37.5702,37.5289,37.5407,13300.0
2012-04-17 11:25:00,63.5,63.52,63.48,63.48,8300.0,37.5407,37.5525,37.5289,37.5289,8300.0
2012-04-17 11:30:00,63.49,63.5,63.47,63.5,8100.0,37.5348,37.5407,37.5229,37.5407,8100.0
2012-04-17 11:35:00,63.51,63.54,63.49,63.49,5900.0,37.5466,37.5643,37.5348,37.5348,5900.0
2012-04-17 11:40:00,63.5,63.51,63.47,63.48,23000.0,37.5407,37.5466,37.5229,37.5289,23000.0
2012-04-17 11:45:00,63.47,63.49,63.47,63.47,11100.0,37.5229,37.5348,37.5229,37.5229,11100.0
2012-04-17 11:50:00,63.47,63.5,63.47,63.49,5800.0,37.5229,37.5407,37.5229,37.5348,5800.0
2012-04-17 11:55:00,63.49,63.52,63.49,63.52,8500.0,37.5348,37.5525,37.5348,37.5525,8500.0
2012-04-17 12:00:00,63.52,63.55,63.52,63.53,4600.0,37.5525,37.5702,37.5525,37.5584,4600.0
2012-04-17 12:05:00,63.54,63.57,63.53,63.56,12300.0,37.5643,37.5821,37.5584,37.5761,12300.0
2012-04-17 12:10:00,63.58,63.59,63.57,63.58,9900.0,37.588,37.5939,37.5821,37.588,9900.0
2012-04-17 12:15:00,63.58,63.61,63.57,63.6,6300.0,37.588,37.6057,37.5821,37.5998,6300.0
2012-04-17 12:20:00,63.6,63.66,63.6,63.66,12100.0,37.5998,37.6353,37.5998,37.6353,12100.0
2012-04-17 12:25:00,63.67,63.71,63.65,63.71,18500.0,37.6412,37.6648,37.6294,37.6648,18500.0
2012-04-17 12:30:00,63.71,63.76,63.71,63.74,21400.0,37.6648,37.6944,37.6648,37.6826,21400.0
2012-04-17 12:35:00,63.74,63.75,63.71,63.73,11000.0,37.6826,37.6885,37.6648,37.6767,11000.0
2012-04-17 12:40:00,63.73,63.73,63.71,63.71,8400.0,37.6767,37.6767,37.6648,37.6648,8400.0
2012-04-17 12:45:00,63.71,63.72,63.71,63.72,14200.0,37.6648,37.6707,37.6648,37.6707,14200.0
2012-04-17 12:50:00,63.71,63.73,63.68,63.69,19000.0,37.6648,37.6767,37.6471,37.653,19000.0
2012-04-17 12:55:00,63.7,63.72,63.7,63.72,3800.0,37.6589,37.6707,37.6589,37.6707,3800.0
2012-04-17 13:00:00,63.72,63.72,63.7,63.71,9400.0,37.6707,37.6707,37.6589,37.6648,9400.0
2012-04-17 13:05:00,63.71,63.74,63.71,63.73,12200.0,37.6648,37.6826,37.6648,37.6767,12200.0
2012-04-17 13:10:00,63.74,63.74,63.73,63.73,3800.0,37.6826,37.6826,37.6767,37.6767,3800.0
2012-04-17 13:15:00,63.73,63.79,63.73,63.79,10700.0,37.6767,37.7121,37.6767,37.7121,10700.0
2012-04-17 13:20:00,63.79,63.79,63.77,63.78,2100.0,37.7121,37.7121,37.7003,37.7062,2100.0
2012-04-17 13:25:00,63.78,63.8,63.77,63.8,4700.0,37.7062,37.718,37.7003,37.718,4700.0
2012-04-17 13:30:00,63.79,63.81,63.79,63.8,4400.0,37.7121,37.7239,37.7121,37.718,4400.0
2012-04-17 13:35:00,63.8,63.82,63.79,63.82,4600.0,37.718,37.7299,37.7121,37.7299,4600.0
2012-04-17 13:40:00,63.82,63.85,63.81,63.82,8000.0,37.7299,37.7476,37.7239,37.7299,8000.0
2012-04-17 13:45:00,63.82,63.83,63.81,63.83,13100.0,37.7299,37.7358,37.7239,37.7358,13100.0
2012-04-17 13:50:00,63.82,63.82,63.8,63.81,13400.0,37.7299,37.7299,37.718,37.7239,13400.0
2012-04-17 13:55:00,63.81,63.87,63.8,63.85,8700.0,37.7239,37.7594,37.718,37.7476,8700.0
2012-04-17 14:00:00,63.85,63.88,63.84,63.88,19200.0,37.7476,37.7653,37.7417,37.7653,19200.0
2012-04-17 14:05:00,63.87,63.89,63.86,63.87,36200.0,37.7594,37.7712,37.7535,37.7594,36200.0
2012-04-17 14:10:00,63.88,63.88,63.84,63.84,17800.0,37.7653,37.7653,37.7417,37.7417,17800.0
2012-04-17 14:15:00,63.84,63.88,63.84,63.88,11700.0,37.7417,37.7653,37.7417,37.7653,11700.0
2012-04-17 14:20:00,63.88,63.9,63.88,63.9,7600.0,37.7653,37.7772,37.7653,37.7772,7600.0
2012-04-17 14:25:00,63.9,63.91,63.89,63.91,8700.0,37.7772,37.7831,37.7712,37.7831,8700.0
2012-04-17 14:30:00,63.91,63.92,63.9,63.92,9400.0,37.7831,37.789,37.7772,37.789,9400.0
2012-04-17 14:35:00,63.93,63.93,63.89,63.91,14400.0,37.7949,37.7949,37.7712,37.7831,14400.0
2012-04-17 14:40:00,63.9,63.91,63.84,63.84,8700.0,37.7772,37.7831,37.7417,37.7417,8700.0
2012-04-17 14:45:00,63.84,63.84,63.75,63.77,17200.0,37.7417,37.7417,37.6885,37.7003,17200.0
2012-04-17 14:50:00,63.75,63.77,63.72,63.72,13500.0,37.6885,37.7003,37.6707,37.6707,13500.0
2012-04-17 14:55:00,63.72,63.76,63.71,63.76,19000.0,37.6707,37.6944,37.6648,37.6944,19000.0
2012-04-17 15:00:00,63.76,63.76,63.73,63.75,11600.0,37.6944,37.6944,37.6767,37.6885,11600.0
2012-04-17 15:05:00,63.75,63.76,63.72,63.76,10400.0,37.6885,37.6944,37.6707,37.6944,10400.0
2012-04-17 15:10:00,63.75,63.77,63.72,63.75,6200.0,37.6885,37.7003,37.6707,37.6885,6200.0
2012-04-17 15:15:00,63.74,63.77,63.73,63.74,11800.0,37.6826,37.7003,37.6767,37.6826,11800.0
2012-04-17 15:20:00,63.74,63.78,63.72,63.77,4100.0,37.6826,37.7062,37.6707,37.7003,4100.0
2012-04-17 15:25:00,63.78,63.82,63.77,63.82,19700.0,37.7062,37.7299,37.7003,37.7299,19700.0
2012-04-17 15:30:00,63.81,63.82,63.76,63.77,11400.0,37.7239,37.7299,37.6944,37.7003,11400.0
2012-04-17 15:35:00,63.78,63.78,63.73,63.74,18200.0,37.7062,37.7062,37.6767,37.6826,18200.0
2012-04-17 15:40:00,63.74,63.79,63.72,63.79,13500.0,37.6826,37.7121,37.6707,37.7121,13500.0
2012-04-17 15:45:00,63.8,63.86,63.76,63.76,39100.0,37.718,37.7535,37.6944,37.6944,39100.0
2012-04-17 15:50:00,63.75,63.81,63.73,63.74,49400.0,37.6885,37.7239,37.6767,37.6826,49400.0
2012-04-17 15:55:00,63.74,63.75,63.68,63.68,49900.0,37.6826,37.6885,37.6471,37.6471,49900.0
2012-04-18 09:30:00,63.52,63.52,63.27,63.31,34200.0,37.5525,37.5525,37.4047,37.4283,34200.0
2012-04-18 09:35:00,63.33,63.43,63.3,63.41,38000.0,37.4402,37.4993,37.4224,37.4875,38000.0
2012-04-18 09:40:00,63.41,63.47,63.4,63.47,8500.0,37.4875,37.5229,37.4816,37.5229,8500.0
2012-04-18 09:45:00,63.48,63.48,63.36,63.4,21400.0,37.5289,37.5289,37.4579,37.4816,21400.0
2012-04-18 09:50:00,63.4,63.55,63.39,63.54,8500.0,37.4816,37.5702,37.4756,37.5643,8500.0
2012-04-18 09:55:00,63.55,63.6,63.54,63.54,9000.0,37.5702,37.5998,37.5643,37.5643,9000.0
2012-04-18 10:00:00,63.56,63.58,63.5,63.55,31100.0,37.5761,37.588,37.5407,37.5702,31100.0
2012-04-18 10:05:00,63.56,63.63,63.54,63.63,42400.0,37.5761,37.6175,37.5643,37.6175,42400.0
2012-04-18 10:10:00,63.63,63.65,63.51,63.56,17200.0,37.6175,37.6294,37.5466,37.5761,17200.0
2012-04-18 10:15:00,63.55,63.63,63.54,63.61,11000.0,37.5702,37.6175,37.5643,37.6057,11000.0
2012-04-18 10:20:00,63.59,63.6,63.45,63.46,24200.0,37.5939,37.5998,37.5111,37.517,24200.0
2012-04-18 10:25:00,63.46,63.49,63.45,63.46,13900.0,37.517,37.5348,37.5111,37.517,13900.0
2012-04-18 10:30:00,63.46,63.47,63.43,63.47,13100.0,37.517,37.5229,37.4993,37.5229,13100.0
2012-04-18 10:35:00,63.48,63.56,63.47,63.55,39300.0,37.5289,37.5761,37.5229,37.5702,39300.0
2012-04-18 10:40:00,63.55,63.57,63.53,63.56,9000.0,37.5702,37.5821,37.5584,37.5761,9000.0
2012-04-18 10:45:00,63.57,63.61,63.57,63.59,14800.0,37.5821,37.6057,37.5821,37.5939,14800.0
2012-04-18 10:50:00,63.59,63.59,63.52,63.54,8900.0,37.5939,37.5939,37.5525,37.5643,8900.0
2012-04-18 10:55:00,63.52,63.55,63.52,63.52,11100.0,37.5525,37.5702,37.5525,37.5525,11100.0
2012-04-18 11:00:00,63.52,63.55,63.5,63.51,10800.0,37.5525,37.5702,37.5407,37.5466,10800.0
2012-04-18 11:05:00,63.51,63.51,63.38,63.42,35600.0,37.5466,37.5466,37.4697,37.4934,35600.0
2012-04-18 11:10:00,63.42,63.43,63.3,63.31,11700.0,37.4934,37.4993,37.4224,37.4283,11700.0
2012-04-18 11:15:00,63.3,63.37,63.26,63.37,16900.0,37.4224,37.4638,37.3988,37.4638,16900.0
2012-04-18 11:20:00,63.37,63.37,63.34,63.37,9400.0,37.4638,37.4638,37.4461,37.4638,9400.0
2012-04-18 11:25:00,63.38,63.4,63.34,63.39,8900.0,37.4697,37.4816,37.4461,37.4756,8900.0
2012-04-18 11:30:00,63.38,63.38,63.33,63.33,11400.0,37.4697,37.4697,37.4402,37.4402,11400.0
2012-04-18 11:35:00,63.31,63.33,63.28,63.31,10900.0,37.4283,37.4402,37.4106,37.4283,10900.0
2012-04-18 11:40:00,63.32,63.34,63.29,63.33,10800.0,37.4343,37.4461,37.4165,37.4402,10800.0
2012-04-18 11:45:00,63.32,63.38,63.31,63.37,7700.0,37.4343,37.4697,37.4283,37.4638,7700.0
2012-04-18 11:50:00,63.37,63.41,63.36,63.41,23400.0,37.4638,37.4875,37.4579,37.4875,23400.0
2012-04-18 11:55:00,63.41,63.42,63.39,63.41,14000.0,37.4875,37.4934,37.4756,37.4875,14000.0
2012-04-18 12:00:00,63.41,63.42,63.4,63.41,8200.0,37.4875,37.4934,37.4816,37.4875,8200.0
2012-04-18 12:05:00,63.41,63.42,63.36,63.38,8700.0,37.4875,37.4934,37.4579,37.4697,8700.0
2012-04-18 12:10:00,63.39,63.39,63.36,63.39,6300.0,37.4756,37.4756,37.4579,37.4756,6300.0
2012-04-18 12:15:00,63.39,63.42,63.37,63.37,7700.0,37.4756,37.4934,37.4638,37.4638,7700.0
2012-04-18 12:20:00,63.38,63.41,63.37,63.4,9000.0,37.4697,37.4875,37.4638,37.4816,9000.0
2012-04-18 12:25:00,63.4,63.4,63.33,63.34,25400.0,37.4816,37.4816,37.4402,37.4461,25400.0
2012-04-18 12:30:00,63.33,63.34,63.32,63.33,4900.0,37.4402,37.4461,37.4343,37.4402,4900.0
2012-04-18 12:35:00,63.33,63.37,63.33,63.36,9600.0,37.4402,37.4638,37.4402,37.4579,9600.0
2012-04-18 12:40:00,63.37,63.42,63.37,63.42,18300.0,37.4638,37.4934,37.4638,37.4934,18300.0
2012-04-18 12:45:00,63.42,63.44,63.4,63.44,14900.0,37.4934,37.5052,37.4816,37.5052,14900.0
2012-04-18 12:50:00,63.43,63.48,63.43,63.47,12300.0,37.4993,37.5289,37.4993,37.5229,12300.0
2012-04-18 12:55:00,63.46,63.49,63.46,63.49,8300.0,37.517,37.5348,37.517,37.5348,8300.0
2012-04-18 13:00:00,63.48,63.5,63.47,63.49,10300.0,37.5289,37.5407,37.5229,37.5348,10300.0
2012-04-18 13:05:00,63.49,63.52,63.49,63.52,4200.0,37.5348,37.5525,37.5348,37.5525,4200.0
2012-04-18 13:10:00,63.51,63.53,63.51,63.52,5300.0,37.5466,37.5584,37.5466,37.5525,5300.0
2012-04-18 13:15:00,63.51,63.53,63.5,63.52,11000.0,37.5466,37.5584,37.5407,37.5525,11000.0
2012-04-18 13:20:00,63.52,63.52,63.51,63.52,3900.0,37.5525,37.5525,37.5466,37.5525,3900.0
2012-04-18 13:25:00,63.52,63.52,63.45,63.46,7800.0,37.5525,37.5525,37.5111,37.517,7800.0
2012-04-18 13:30:00,63.45,63.48,63.42,63.43,12800.0,37.5111,37.5289,37.4934,37.4993,12800.0
2012-04-18 13:35:00,63.42,63.45,63.36,63.36,9500.0,37.4934,37.5111,37.4579,37.4579,9500.0
2012-04-18 13:40:00,63.37,63.42,63.37,63.42,19700.0,37.4638,37.4934,37.4638,37.4934,19700.0
2012-04-18 13:45:00,63.41,63.43,63.38,63.4,12900.0,37.4875,37.4993,37.4697,37.4816,12900.0
2012-04-18 13:50:00,63.4,63.45,63.4,63.44,22400.0,37.4816,37.5111,37.4816,37.5052,22400.0
2012-04-18 13:55:00,63.44,63.44,63.35,63.38,27500.0,37.5052,37.5052,37.452,37.4697,27500.0
2012-04-18 14:00:00,63.38,63.41,63.36,63.39,17900.0,37.4697,37.4875,37.4579,37.4756,17900.0
2012-04-18 14:05:00,63.39,63.42,63.38,63.39,12700.0,37.4756,37.4934,37.4697,37.4756,12700.0
2012-04-18 14:10:00,63.39,63.4,63.37,63.37,7900.0,37.4756,37.4816,37.4638,37.4638,7900.0
2012-04-18 14:15:00,63.38,63.41,63.36,63.41,7700.0,37.4697,37.4875,37.4579,37.4875,7700.0
2012-04-18 14:20:00,63.42,63.51,63.41,63.5,13700.0,37.4934,37.5466,37.4875,37.5407,13700.0
2012-04-18 14:25:00,63.49,63.54,63.45,63.49,34700.0,37.5348,37.5643,37.5111,37.5348,34700.0
2012-04-18 14:30:00,63.48,63.48,63.44,63.45,8100.0,37.5289,37.5289,37.5052,37.5111,8100.0
2012-04-18 14:35:00,63.46,63.47,63.44,63.45,12100.0,37.517,37.5229,37.5052,37.5111,12100.0
2012-04-18 14:40:00,63.44,63.48,63.44,63.47,10000.0,37.5052,37.5289,37.5052,37.5229,10000.0
2012-04-18 14:45:00,63.46,63.47,63.42,63.43,20700.0,37.517,37.5229,37.4934,37.4993,20700.0
2012-04-18 14:50:00,63.43,63.44,63.4,63.4,5800.0,37.4993,37.5052,37.4816,37.4816,5800.0
2012-04-18 14:55:00,63.41,63.42,63.4,63.4,5200.0,37.4875,37.4934,37.4816,37.4816,5200.0
2012-04-18 15:00:00,63.4,63.47,63.4,63.47,26400.0,37.4816,37.5229,37.4816,37.5229,26400.0
2012-04-18 15:05:00,63.47,63.47,63.41,63.41,10600.0,37.5229,37.5229,37.4875,37.4875,10600.0
2012-04-18 15:10:00,63.41,63.42,63.35,63.37,21400.0,37.4875,37.4934,37.452,37.4638,21400.0
2012-04-18 15:15:00,63.38,63.39,63.36,63.39,9300.0,37.4697,37.4756,37.4579,37.4756,9300.0
2012-04-18 15:20:00,63.38,63.4,63.37,63.4,13500.0,37.4697,37.4816,37.4638,37.4816,13500.0
2012-04-18 15:25:00,63.41,63.41,63.29,63.3,25700.0,37.4875,37.4875,37.4165,37.4224,25700.0
2012-04-18 15:30:00,63.29,63.31,63.28,63.29,12400.0,37.4165,37.4283,37.4106,37.4165,12400.0
2012-04-18 15:35:00,63.29,63.3,63.26,63.28,19600.0,37.4165,37.4224,37.3988,37.4106,19600.0
2012-04-18 15:40:00,63.28,63.32,63.27,63.32,17100.0,37.4106,37.4343,37.4047,37.4343,17100.0
2012-04-18 15:45:00,63.32,63.32,63.28,63.31,15100.0,37.4343,37.4343,37.4106,37.4283,15100.0
2012-04-18 15:50:00,63.31,63.32,63.26,63.28,47400.0,37.4283,37.4343,37.3988,37.4106,47400.0
2012-04-18 15:55:00,63.28,63.28,63.23,63.26,50700.0,37.4106,37.4106,37.3811,37.3988,50700.0
2012-04-19 09:30:00,63.31,63.41,63.15,63.18,49700.0,37.4283,37.4875,37.3338,37.3515,49700.0
2012-04-19 09:35:00,63.15,63.28,63.11,63.27,36100.0,37.3338,37.4106,37.3101,37.4047,36100.0
2012-04-19 09:40:00,63.28,63.29,63.16,63.26,18200.0,37.4106,37.4165,37.3397,37.3988,18200.0
2012-04-19 09:45:00,63.28,63.4,63.27,63.39,23200.0,37.4106,37.4816,37.4047,37.4756,23200.0
2012-04-19 09:50:00,63.39,63.45,63.37,63.44,8500.0,37.4756,37.5111,37.4638,37.5052,8500.0
2012-04-19 09:55:00,63.46,63.51,63.43,63.5,16800.0,37.517,37.5466,37.4993,37.5407,16800.0
2012-04-19 10:00:00,63.46,63.46,63.21,63.23,63900.0,37.517,37.517,37.3692,37.3811,63900.0
2012-04-19 10:05:00,63.22,63.26,63.14,63.15,51700.0,37.3751,37.3988,37.3278,37.3338,51700.0
2012-04-19 10:10:00,63.14,63.17,63.09,63.1,51000.0,37.3278,37.3456,37.2983,37.3042,51000.0
2012-04-19 10:15:00,63.1,63.14,63.05,63.12,34000.0,37.3042,37.3278,37.2746,37.316,34000.0
2012-04-19 10:20:00,63.13,63.24,63.08,63.19,38300.0,37.3219,37.387,37.2924,37.3574,38300.0
2012-04-19 10:25:00,63.2,63.22,63.14,63.15,14700.0,37.3633,37.3751,37.3278,37.3338,14700.0
2012-04-19 10:30:00,63.17,63.29,63.16,63.28,31100.0,37.3456,37.4165,37.3397,37.4106,31100.0
2012-04-19 10:35:00,63.29,63.45,63.29,63.4,44300.0,37.4165,37.5111,37.4165,37.4816,44300.0
2012-04-19 10:40:00,63.42,63.53,63.42,63.51,40800.0,37.4934,37.5584,37.4934,37.5466,40800.0
2012-04-19 10:45:00,63.51,63.52,63.46,63.51,15000.0,37.5466,37.5525,37.517,37.5466,15000.0
2012-04-19 10:50:00,63.51,63.54,63.49,63.53,9400.0,37.5466,37.5643,37.5348,37.5584,9400.0
2012-04-19 10:55:00,63.55,63.58,63.5,63.51,29200.0,37.5702,37.588,37.5407,37.5466,29200.0
2012-04-19 11:00:00,63.52,63.58,63.52,63.55,14900.0,37.5525,37.588,37.5525,37.5702,14900.0
2012-04-19 11:05:00,63.56,63.62,63.52,63.52,27500.0,37.5761,37.6116,37.5525,37.5525,27500.0
2012-04-19 11:10:00,63.53,63.54,63.46,63.52,26000.0,37.5584,37.5643,37.517,37.5525,26000.0
2012-04-19 11:15:00,63.51,63.58,63.49,63.49,30500.0,37.5466,37.588,37.5348,37.5348,30500.0
2012-04-19 11:20:00,63.51,63.57,63.48,63.49,26800.0,37.5466,37.5821,37.5289,37.5348,26800.0
2012-04-19 11:25:00,63.5,63.51,63.47,63.48,10300.0,37.5407,37.5466,37.5229,37.5289,10300.0
2012-04-19 11:30:00,63.45,63.48,63.41,63.43,15000.0,37.5111,37.5289,37.4875,37.4993,15000.0
2012-04-19 11:35:00,63.44,63.48,63.43,63.45,12600.0,37.5052,37.5289,37.4993,37.5111,12600.0
2012-04-19 11:40:00,63.45,63.5,63.44,63.48,11800.0,37.5111,37.5407,37.5052,37.5289,11800.0
2012-04-19 11:45:00,63.49,63.57,63.46,63.55,12400.0,37.5348,37.5821,37.517,37.5702,12400.0
2012-04-19 11:50:00,63.55,63.58,63.53,63.57,12000.0,37.5702,37.588,37.5584,37.5821,12000.0
2012-04-19 11:55:00,63.58,63.59,63.52,63.52,35900.0,37.588,37.5939,37.5525,37.5525,35900.0
2012-04-19 12:00:00,63.52,63.52,63.37,63.38,22600.0,37.5525,37.5525,37.4638,37.4697,22600.0
2012-04-19 12:05:00,63.36,63.36,63.22,63.22,11200.0,37.4579,37.4579,37.3751,37.3751,11200.0
2012-04-19 12:10:00,63.23,63.28,63.18,63.26,21500.0,37.3811,37.4106,37.3515,37.3988,21500.0
2012-04-19 12:15:00,63.25,63.29,63.19,63.25,39500.0,37.3929,37.4165,37.3574,37.3929,39500.0
2012-04-19 12:20:00,63.27,63.29,63.21,63.22,9500.0,37.4047,37.4165,37.3692,37.3751,9500.0
2012-04-19 12:25:00,63.23,63.24,63.2,63.2,8800.0,37.3811,37.387,37.3633,37.3633,8800.0
2012-04-19 12:30:00,63.2,63.25,63.16,63.23,157200.0,37.3633,37.3929,37.3397,37.3811,157200.0
2012-04-19 12:35:00,63.23,63.33,63.23,63.31,68700.0,37.3811,37.4402,37.3811,37.4283,68700.0
2012-04-19 12:40:00,63.31,63.34,63.29,63.31,13700.0,37.4283,37.4461,37.4165,37.4283,13700.0
2012-04-19 12:45:00,63.34,63.36,63.31,63.32,8500.0,37.4461,37.4579,37.4283,37.4343,8500.0
2012-04-19 12:50:00,63.34,63.37,63.31,63.36,10800.0,37.4461,37.4638,37.4283,37.4579,10800.0
2012-04-19 12:55:00,63.36,63.37,63.33,63.33,8000.0,37.4579,37.4638,37.4402,37.4402,8000.0
2012-04-19 13:00:00,63.33,63.41,63.33,63.39,10400.0,37.4402,37.4875,37.4402,37.4756,10400.0
2012-04-19 13:05:00,63.4,63.45,63.4,63.45,10200.0,37.4816,37.5111,37.4816,37.5111,10200.0
2012-04-19 13:10:00,63.45,63.45,63.33,63.34,25300.0,37.5111,37.5111,37.4402,37.4461,25300.0
2012-04-19 13:15:00,63.34,63.42,63.34,63.36,18600.0,37.4461,37.4934,37.4461,37.4579,18600.0
2012-04-19 13:20:00,63.35,63.38,63.28,63.32,33500.0,37.452,37.4697,37.4106,37.4343,33500.0
2012-04-19 13:25:00,63.32,63.37,63.29,63.36,24000.0,37.4343,37.4638,37.4165,37.4579,24000.0
2012-04-19 13:30:00,63.36,63.4,63.36,63.4,22300.0,37.4579,37.4816,37.4579,37.4816,22300.0
2012-04-19 13:35:00,63.39,63.41,63.32,63.35,73000.0,37.4756,37.4875,37.4343,37.452,73000.0
2012-04-19 13:40:00,63.37,63.38,63.32,63.35,15900.0,37.4638,37.4697,37.4343,37.452,15900.0
2012-04-19 13:45:00,63.35,63.38,63.34,63.36,13000.0,37.452,37.4697,37.4461,37.4579,13000.0
2012-04-19 13:50:00,63.35,63.37,63.28,63.3,10700.0,37.452,37.4638,37.4106,37.4224,10700.0
2012-04-19 13:55:00,63.3,63.32,63.19,63.21,22600.0,37.4224,37.4343,37.3574,37.3692,22600.0
2012-04-19 14:00:00,63.21,63.29,63.2,63.28,31800.0,37.3692,37.4165,37.3633,37.4106,31800.0
2012-04-19 14:05:00,63.29,63.3,63.26,63.29,12200.0,37.4165,37.4224,37.3988,37.4165,12200.0
2012-04-19 14:10:00,63.29,63.3,63.23,63.29,21700.0,37.4165,37.4224,37.3811,37.4165,21700.0
2012-04-19 14:15:00,63.29,63.3,63.17,63.22,21400.0,37.4165,37.4224,37.3456,37.3751,21400.0
2012-04-19 14:20:00,63.23,63.24,63.15,63.22,29100.0,37.3811,37.387,37.3338,37.3751,29100.0
2012-04-19 14:25:00,63.23,63.25,63.13,63.13,53100.0,37.3811,37.3929,37.3219,37.3219,53100.0
2012-04-19 14:30:00,63.14,63.17,63.01,63.02,42600.0,37.3278,37.3456,37.251,37.2569,42600.0
2012-04-19 14:35:00,63.03,63.03,62.93,62.97,36500.0,37.2628,37.2628,37.2037,37.2273,36500.0
2012-04-19 14:40:00,62.97,63.0,62.95,63.0,18400.0,37.2273,37.2451,37.2155,37.2451,18400.0
2012-04-19 14:45:00,63.02,63.06,62.96,63.06,23700.0,37.2569,37.2806,37.2214,37.2806,23700.0
2012-04-19 14:50:00,63.05,63.05,62.99,63.03,22300.0,37.2746,37.2746,37.2392,37.2628,22300.0
2012-04-19 14:55:00,63.02,63.05,63.02,63.05,65100.0,37.2569,37.2746,37.2569,37.2746,65100.0
2012-04-19 15:00:00,63.06,63.12,63.06,63.12,24100.0,37.2806,37.316,37.2806,37.316,24100.0
2012-04-19 15:05:00,63.11,63.12,63.07,63.07,29400.0,37.3101,37.316,37.2865,37.2865,29400.0
2012-04-19 15:10:00,63.06,63.08,62.99,63.03,31800.0,37.2806,37.2924,37.2392,37.2628,31800.0
2012-04-19 15:15:00,63.03,63.07,62.99,63.04,13800.0,37.2628,37.2865,37.2392,37.2687,13800.0
2012-04-19 15:20:00,63.04,63.06,62.98,63.0,20300.0,37.2687,37.2806,37.2333,37.2451,20300.0
2012-04-19 15:25:00,62.99,63.11,62.98,63.1,50700.0,37.2392,37.3101,37.2333,37.3042,50700.0
2012-04-19 15:30:00,63.09,63.15,63.07,63.1,36000.0,37.2983,37.3338,37.2865,37.3042,36000.0
2012-04-19 15:35:00,63.11,63.15,63.09,63.1,25600.0,37.3101,37.3338,37.2983,37.3042,25600.0
2012-04-19 15:40:00,63.11,63.17,63.1,63.17,63700.0,37.3101,37.3456,37.3042,37.3456,63700.0
2012-04-19 15:45:00,63.18,63.3,63.17,63.26,72800.0,37.3515,37.4224,37.3456,37.3988,72800.0
2012-04-19 15:50:00,63.25,63.27,63.16,63.21,48500.0,37.3929,37.4047,37.3397,37.3692,48500.0
2012-04-19 15:55:00,63.21,63.25,63.2,63.21,74700.0,37.3692,37.3929,37.3633,37.3692,74700.0
2012-04-20 09:30:00,63.5,63.69,63.39,63.69,21200.0,37.5407,37.653,37.4756,37.653,21200.0
2012-04-20 09:35:00,63.7,63.85,63.7,63.83,36900.0,37.6589,37.7476,37.6589,37.7358,36900.0
2012-04-20 09:40:00,63.82,63.82,63.67,63.69,8700.0,37.7299,37.7299,37.6412,37.653,8700.0
2012-04-20 09:45:00,63.68,63.76,63.65,63.73,24700.0,37.6471,37.6944,37.6294,37.6767,24700.0
2012-04-20 09:50:00,63.73,63.79,63.71,63.75,15600.0,37.6767,37.7121,37.6648,37.6885,15600.0
2012-04-20 09:55:00,63.71,63.79,63.69,63.78,16200.0,37.6648,37.7121,37.653,37.7062,16200.0
2012-04-20 10:00:00,63.8,63.82,63.74,63.81,16000.0,37.718,37.7299,37.6826,37.7239,16000.0
2012-04-20 10:05:00,63.81,63.87,63.79,63.85,11500.0,37.7239,37.7594,37.7121,37.7476,11500.0
2012-04-20 10:10:00,63.86,63.92,63.85,63.92,43600.0,37.7535,37.789,37.7476,37.789,43600.0
2012-04-20 10:15:00,63.92,63.98,63.9,63.95,26600.0,37.789,37.8244,37.7772,37.8067,26600.0
2012-04-20 10:20:00,63.96,63.96,63.91,63.94,14000.0,37.8126,37.8126,37.7831,37.8008,14000.0
2012-04-20 10:25:00,63.95,64.02,63.95,63.99,64200.0,37.8067,37.8481,37.8067,37.8304,64200.0
2012-04-20 10:30:00,64.0,64.08,64.0,64.06,22000.0,37.8363,37.8836,37.8363,37.8717,22000.0
2012-04-20 10:35:00,64.06,64.15,64.06,64.15,17000.0,37.8717,37.925,37.8717,37.925,17000.0
2012-04-20 10:40:00,64.15,64.15,64.09,64.11,15000.0,37.925,37.925,37.8895,37.9013,15000.0
2012-04-20 10:45:00,64.11,64.14,64.11,64.13,19100.0,37.9013,37.919,37.9013,37.9131,19100.0
2012-04-20 10:50:00,64.13,64.15,64.09,64.11,38800.0,37.9131,37.925,37.8895,37.9013,38800.0
2012-04-20 10:55:00,64.11,64.15,64.1,64.15,13000.0,37.9013,37.925,37.8954,37.925,13000.0
2012-04-20 11:00:00,64.14,64.17,64.11,64.13,17900.0,37.919,37.9368,37.9013,37.9131,17900.0
2012-04-20 11:05:00,64.15,64.17,64.14,64.14,11400.0,37.925,37.9368,37.919,37.919,11400.0
2012-04-20 11:10:00,64.15,64.16,64.12,64.14,12500.0,37.925,37.9309,37.9072,37.919,12500.0
2012-04-20 11:15:00,64.13,64.16,64.13,64.14,13300.0,37.9131,37.9309,37.9131,37.919,13300.0
2012-04-20 11:20:00,64.15,64.18,64.15,64.15,15100.0,37.925,37.9427,37.925,37.925,15100.0
2012-04-20 11:25:00,64.15,64.16,64.14,64.15,9900.0,37.925,37.9309,37.919,37.925,9900.0
2012-04-20 11:30:00,64.16,64.18,64.16,64.18,8600.0,37.9309,37.9427,37.9309,37.9427,8600.0
2012-04-20 11:35:00,64.18,64.21,64.18,64.2,11800.0,37.9427,37.9604,37.9427,37.9545,11800.0
2012-04-20 11:40:00,64.2,64.21,64.18,64.18,7400.0,37.9545,37.9604,37.9427,37.9427,7400.0
2012-04-20 11:45:00,64.19,64.2,64.18,64.19,4100.0,37.9486,37.9545,37.9427,37.9486,4100.0
2012-04-20 11:50:00,64.18,64.22,64.18,64.2,11700.0,37.9427,37.9663,37.9427,37.9545,11700.0
2012-04-20 11:55:00,64.21,64.22,64.17,64.19,10000.0,37.9604,37.9663,37.9368,37.9486,10000.0
2012-04-20 12:00:00,64.2,64.24,64.18,64.24,17900.0,37.9545,37.9782,37.9427,37.9782,17900.0
2012-04-20 12:05:00,64.24,64.24,64.2,64.2,9700.0,37.9782,37.9782,37.9545,37.9545,9700.0
2012-04-20 12:10:00,64.2,64.21,64.18,64.21,12400.0,37.9545,37.9604,37.9427,37.9604,12400.0
2012-04-20 12:15:00,64.2,64.21,64.17,64.18,7200.0,37.9545,37.9604,37.9368,37.9427,7200.0
2012-04-20 12:20:00,64.18,64.2,64.15,64.19,8500.0,37.9427,37.9545,37.925,37.9486,8500.0
2012-04-20 12:25:00,64.19,64.2,64.19,64.19,5800.0,37.9486,37.9545,37.9486,37.9486,5800.0
2012-04-20 12:30:00,64.19,64.2,64.18,64.2,7000.0,37.9486,37.9545,37.9427,37.9545,7000.0
2012-04-20 12:35:00,64.2,64.21,64.18,64.18,5000.0,37.9545,37.9604,37.9427,37.9427,5000.0
2012-04-20 12:40:00,64.18,64.18,64.12,64.13,8200.0,37.9427,37.9427,37.9072,37.9131,8200.0
2012-04-20 12:45:00,64.12,64.15,64.12,64.15,8300.0,37.9072,37.925,37.9072,37.925,8300.0
2012-04-20 12:50:00,64.15,64.19,64.15,64.19,8900.0,37.925,37.9486,37.925,37.9486,8900.0
2012-04-20 12:55:00,64.19,64.19,64.18,64.18,4100.0,37.9486,37.9486,37.9427,37.9427,4100.0
2012-04-20 13:00:00,64.18,64.21,64.18,64.21,5900.0,37.9427,37.9604,37.9427,37.9604,5900.0
2012-04-20 13:05:00,64.21,64.23,64.21,64.23,6400.0,37.9604,37.9722,37.9604,37.9722,6400.0
2012-04-20 13:10:00,64.23,64.25,64.23,64.25,2600.0,37.9722,37.9841,37.9722,37.9841,2600.0
2012-04-20 13:15:00,64.24,64.26,64.23,64.26,6400.0,37.9782,37.99,37.9722,37.99,6400.0
2012-04-20 13:20:00,64.25,64.26,64.21,64.21,7500.0,37.9841,37.99,37.9604,37.9604,7500.0
2012-04-20 13:25:00,64.2,64.21,64.17,64.19,13300.0,37.9545,37.9604,37.9368,37.9486,13300.0
2012-04-20 13:30:00,64.2,64.2,64.16,64.19,15100.0,37.9545,37.9545,37.9309,37.9486,15100.0
2012-04-20 13:35:00,64.19,64.22,64.18,64.22,5300.0,37.9486,37.9663,37.9427,37.9663,5300.0
2012-04-20 13:40:00,64.22,64.22,64.21,64.21,9500.0,37.9663,37.9663,37.9604,37.9604,9500.0
2012-04-20 13:45:00,64.21,64.23,64.2,64.21,14100.0,37.9604,37.9722,37.9545,37.9604,14100.0
2012-04-20 13:50:00,64.21,64.21,64.09,64.11,41300.0,37.9604,37.9604,37.8895,37.9013,41300.0
2012-04-20 13:55:00,64.11,64.16,64.08,64.16,11900.0,37.9013,37.9309,37.8836,37.9309,11900.0
2012-04-20 14:00:00,64.16,64.16,64.1,64.1,10900.0,37.9309,37.9309,37.8954,37.8954,10900.0
2012-04-20 14:05:00,64.1,64.12,64.04,64.04,20800.0,37.8954,37.9072,37.8599,37.8599,20800.0
2012-04-20 14:10:00,64.04,64.13,64.04,64.13,12400.0,37.8599,37.9131,37.8599,37.9131,12400.0
2012-04-20 14:15:00,64.13,64.14,64.1,64.12,10000.0,37.9131,37.919,37.8954,37.9072,10000.0
2012-04-20 14:20:00,64.12,64.15,64.11,64.12,12200.0,37.9072,37.925,37.9013,37.9072,12200.0
2012-04-20 14:25:00,64.13,64.23,64.12,64.22,15700.0,37.9131,37.9722,37.9072,37.9663,15700.0
2012-04-20 14:30:00,64.22,64.22,64.2,64.2,11900.0,37.9663,37.9663,37.9545,37.9545,11900.0
2012-04-20 14:35:00,64.2,64.21,64.18,64.19,52800.0,37.9545,37.9604,37.9427,37.9486,52800.0
2012-04-20 14:40:00,64.19,64.19,64.17,64.17,9500.0,37.9486,37.9486,37.9368,37.9368,9500.0
2012-04-20 14:45:00,64.17,64.18,64.13,64.17,11200.0,37.9368,37.9427,37.9131,37.9368,11200.0
2012-04-20 14:50:00,64.18,64.19,64.16,64.17,6100.0,37.9427,37.9486,37.9309,37.9368,6100.0
2012-04-20 14:55:00,64.17,64.18,64.13,64.16,18000.0,37.9368,37.9427,37.9131,37.9309,18000.0
2012-04-20 15:00:00,64.16,64.17,64.09,64.09,13300.0,37.9309,37.9368,37.8895,37.8895,13300.0
2012-04-20 15:05:00,64.09,64.1,64.04,64.04,11700.0,37.8895,37.8954,37.8599,37.8599,11700.0
2012-04-20 15:10:00,64.03,64.07,64.02,64.06,12100.0,37.854,37.8777,37.8481,37.8717,12100.0
2012-04-20 15:15:00,64.07,64.1,64.07,64.1,11800.0,37.8777,37.8954,37.8777,37.8954,11800.0
2012-04-20 15:20:00,64.1,64.11,64.01,64.01,27200.0,37.8954,37.9013,37.8422,37.8422,27200.0
2012-04-20 15:25:00,64.01,64.02,64.0,64.02,3900.0,37.8422,37.8481,37.8363,37.8481,3900.0
2012-04-20 15:30:00,64.01,64.06,64.01,64.01,12200.0,37.8422,37.8717,37.8422,37.8422,12200.0
2012-04-20 15:35:00,64.01,64.07,64.01,64.05,22800.0,37.8422,37.8777,37.8422,37.8658,22800.0
2012-04-20 15:40:00,64.06,64.07,64.02,64.02,18400.0,37.8717,37.8777,37.8481,37.8481,18400.0
2012-04-20 15:45:00,64.02,64.07,64.02,64.06,10500.0,37.8481,37.8777,37.8481,37.8717,10500.0
2012-04-20 15:50:00,64.07,64.08,64.03,64.05,21000.0,37.8777,37.8836,37.854,37.8658,21000.0
2012-04-20 15:55:00,64.05,64.07,64.02,64.02,48500.0,37.8658,37.8777,37.8481,37.8481,48500.0
2012-04-23 09:30:00,63.56,63.59,63.33,63.44,52300.0,37.5761,37.5939,37.4402,37.5052,52300.0
2012-04-23 09:35:00,63.44,63.57,63.43,63.52,10500.0,37.5052,37.5821,37.4993,37.5525,10500.0
2012-04-23 09:40:00,63.52,63.53,63.4,63.45,7100.0,37.5525,37.5584,37.4816,37.5111,7100.0
2012-04-23 09:45:00,63.44,63.44,63.32,63.35,26300.0,37.5052,37.5052,37.4343,37.452,26300.0
2012-04-23 09:50:00,63.3,63.31,63.23,63.26,13600.0,37.4224,37.4283,37.3811,37.3988,13600.0
2012-04-23 09:55:00,63.26,63.34,63.24,63.3,6800.0,37.3988,37.4461,37.387,37.4224,6800.0
2012-04-23 10:00:00,63.31,63.33,63.28,63.32,31000.0,37.4283,37.4402,37.4106,37.4343,31000.0
2012-04-23 10:05:00,63.32,63.32,63.18,63.18,18800.0,37.4343,37.4343,37.3515,37.3515,18800.0
2012-04-23 10:10:00,63.2,63.21,63.15,63.2,27300.0,37.3633,37.3692,37.3338,37.3633,27300.0
2012-04-23 10:15:00,63.2,63.24,63.17,63.19,60400.0,37.3633,37.387,37.3456,37.3574,60400.0
2012-04-23 10:20:00,63.18,63.26,63.16,63.26,32100.0,37.3515,37.3988,37.3397,37.3988,32100.0
2012-04-23 10:25:00,63.24,63.26,63.2,63.22,13000.0,37.387,37.3988,37.3633,37.3751,13000.0
2012-04-23 10:30:00,63.21,63.21,63.13,63.17,8700.0,37.3692,37.3692,37.3219,37.3456,8700.0
2012-04-23 10:35:00,63.17,63.26,63.11,63.26,28700.0,37.3456,37.3988,37.3101,37.3988,28700.0
2012-04-23 10:40:00,63.25,63.27,63.23,63.25,5300.0,37.3929,37.4047,37.3811,37.3929,5300.0
2012-04-23 10:45:00,63.24,63.27,63.21,63.23,11100.0,37.387,37.4047,37.3692,37.3811,11100.0
2012-04-23 10:50:00,63.21,63.21,63.12,63.19,23200.0,37.3692,37.3692,37.316,37.3574,23200.0
2012-04-23 10:55:00,63.19,63.2,63.15,63.15,15300.0,37.3574,37.3633,37.3338,37.3338,15300.0
2012-04-23 11:00:00,63.15,63.16,63.08,63.11,96700.0,37.3338,37.3397,37.2924,37.3101,96700.0
2012-04-23 11:05:00,63.11,63.17,63.09,63.16,70000.0,37.3101,37.3456,37.2983,37.3397,70000.0
2012-04-23 11:10:00,63.17,63.2,63.17,63.18,48500.0,37.3456,37.3633,37.3456,37.3515,48500.0
2012-04-23 11:15:00,63.18,63.19,63.15,63.16,62900.0,37.3515,37.3574,37.3338,37.3397,62900.0
2012-04-23 11:20:00,63.16,63.19,63.06,63.06,24400.0,37.3397,37.3574,37.2806,37.2806,24400.0
2012-04-23 11:25:00,63.08,63.1,63.04,63.05,13300.0,37.2924,37.3042,37.2687,37.2746,13300.0
2012-04-23 11:30:00,63.05,63.07,63.02,63.02,9400.0,37.2746,37.2865,37.2569,37.2569,9400.0
2012-04-23 11:35:00,63.0,63.02,62.97,62.99,17200.0,37.2451,37.2569,37.2273,37.2392,17200.0
2012-04-23 11:40:00,62.99,63.01,62.98,62.98,25100.0,37.2392,37.251,37.2333,37.2333,25100.0
2012-04-23 11:45:00,62.97,62.99,62.95,62.97,7600.0,37.2273,37.2392,37.2155,37.2273,7600.0
2012-04-23 11:50:00,62.97,62.98,62.95,62.96,12000.0,37.2273,37.2333,37.2155,37.2214,12000.0
2012-04-23 11:55:00,62.96,62.96,62.92,62.93,8200.0,37.2214,37.2214,37.1978,37.2037,8200.0
2012-04-23 12:00:00,62.94,62.95,62.92,62.92,8400.0,37.2096,37.2155,37.1978,37.1978,8400.0
2012-04-23 12:05:00,62.93,62.99,62.91,62.98,34200.0,37.2037,37.2392,37.1919,37.2333,34200.0
2012-04-23 12:10:00,62.97,62.97,62.95,62.97,6500.0,37.2273,37.2273,37.2155,37.2273,6500.0
2012-04-23 12:15:00,62.97,63.01,62.96,63.0,10400.0,37.2273,37.251,37.2214,37.2451,10400.0
2012-04-23 12:20:00,63.0,63.05,62.99,63.05,10800.0,37.2451,37.2746,37.2392,37.2746,10800.0
2012-04-23 12:25:00,63.05,63.09,63.05,63.08,9700.0,37.2746,37.2983,37.2746,37.2924,9700.0
2012-04-23 12:30:00,63.08,63.1,63.08,63.09,11100.0,37.2924,37.3042,37.2924,37.2983,11100.0
2012-04-23 12:35:00,63.1,63.11,63.06,63.07,21700.0,37.3042,37.3101,37.2806,37.2865,21700.0
2012-04-23 12:40:00,63.07,63.07,63.04,63.07,12100.0,37.2865,37.2865,37.2687,37.2865,12100.0
2012-04-23 12:45:00,63.06,63.06,63.01,63.01,28600.0,37.2806,37.2806,37.251,37.251,28600.0
2012-04-23 12:50:00,63.01,63.02,63.0,63.01,8100.0,37.251,37.2569,37.2451,37.251,8100.0
2012-04-23 12:55:00,63.01,63.03,63.01,63.02,9300.0,37.251,37.2628,37.251,37.2569,9300.0
2012-04-23 13:00:00,63.02,63.02,63.0,63.01,2100.0,37.2569,37.2569,37.2451,37.251,2100.0
2012-04-23 13:05:00,63.01,63.02,63.0,63.02,2800.0,37.251,37.2569,37.2451,37.2569,2800.0
2012-04-23 13:10:00,63.02,63.04,63.02,63.04,7200.0,37.2569,37.2687,37.2569,37.2687,7200.0
2012-04-23 13:15:00,63.02,63.04,63.0,63.04,7400.0,37.2569,37.2687,37.2451,37.2687,7400.0
2012-04-23 13:20:00,63.04,63.04,63.02,63.03,17300.0,37.2687,37.2687,37.2569,37.2628,17300.0
2012-04-23 13:25:00,63.03,63.04,62.98,62.99,25800.0,37.2628,37.2687,37.2333,37.2392,25800.0
2012-04-23 13:30:00,62.99,63.01,62.98,62.99,19700.0,37.2392,37.251,37.2333,37.2392,19700.0
2012-04-23 13:35:00,62.99,63.01,62.99,63.01,14000.0,37.2392,37.251,37.2392,37.251,14000.0
2012-04-23 13:40:00,63.0,63.01,62.99,63.0,9200.0,37.2451,37.251,37.2392,37.2451,9200.0
2012-04-23 13:45:00,63.0,63.0,62.95,62.95,9500.0,37.2451,37.2451,37.2155,37.2155,9500.0
2012-04-23 13:50:00,62.96,63.0,62.96,62.98,11700.0,37.2214,37.2451,37.2214,37.2333,11700.0
2012-04-23 13:55:00,62.99,63.0,62.98,63.0,6200.0,37.2392,37.2451,37.2333,37.2451,6200.0
2012-04-23 14:00:00,63.01,63.03,62.97,63.01,19000.0,37.251,37.2628,37.2273,37.251,19000.0
2012-04-23 14:05:00,63.01,63.02,62.96,63.01,16800.0,37.251,37.2569,37.2214,37.251,16800.0
2012-04-23 14:10:00,63.01,63.07,63.0,63.07,12300.0,37.251,37.2865,37.2451,37.2865,12300.0
2012-04-23 14:15:00,63.07,63.14,63.07,63.13,20900.0,37.2865,37.3278,37.2865,37.3219,20900.0
2012-04-23 14:20:00,63.14,63.25,63.14,63.23,46400.0,37.3278,37.3929,37.3278,37.3811,46400.0
2012-04-23 14:25:00,63.23,63.24,63.2,63.22,19200.0,37.3811,37.387,37.3633,37.3751,19200.0
2012-04-23 14:30:00,63.22,63.29,63.22,63.27,12100.0,37.3751,37.4165,37.3751,37.4047,12100.0
2012-04-23 14:35:00,63.28,63.28,63.24,63.26,12100.0,37.4106,37.4106,37.387,37.3988,12100.0
2012-04-23 14:40:00,63.26,63.31,63.25,63.28,14700.0,37.3988,37.4283,37.3929,37.4106,14700.0
2012-04-23 14:45:00,63.28,63.28,63.2,63.23,22100.0,37.4106,37.4106,37.3633,37.3811,22100.0
2012-04-23 14:50:00,63.22,63.23,63.18,63.21,25100.0,37.3751,37.3811,37.3515,37.3692,25100.0
2012-04-23 14:55:00,63.2,63.22,63.17,63.17,14600.0,37.3633,37.3751,37.3456,37.3456,14600.0
2012-04-23 15:00:00,63.16,63.21,63.15,63.17,17100.0,37.3397,37.3692,37.3338,37.3456,17100.0
2012-04-23 15:05:00,63.17,63.23,63.16,63.16,30200.0,37.3456,37.3811,37.3397,37.3397,30200.0
2012-04-23 15:10:00,63.16,63.2,63.15,63.2,30600.0,37.3397,37.3633,37.3338,37.3633,30600.0
2012-04-23 15:15:00,63.2,63.27,63.18,63.27,10600.0,37.3633,37.4047,37.3515,37.4047,10600.0
2012-04-23 15:20:00,63.27,63.3,63.25,63.26,15300.0,37.4047,37.4224,37.3929,37.3988,15300.0
2012-04-23 15:25:00,63.25,63.29,63.24,63.27,12200.0,37.3929,37.4165,37.387,37.4047,12200.0
2012-04-23 15:30:00,63.27,63.32,63.25,63.26,25900.0,37.4047,37.4343,37.3929,37.3988,25900.0
2012-04-23 15:35:00,63.27,63.33,63.27,63.33,15400.0,37.4047,37.4402,37.4047,37.4402,15400.0
2012-04-23 15:40:00,63.32,63.37,63.3,63.37,26900.0,37.4343,37.4638,37.4224,37.4638,26900.0
2012-04-23 15:45:00,63.36,63.36,63.27,63.29,30400.0,37.4579,37.4579,37.4047,37.4165,30400.0
2012-04-23 15:50:00,63.29,63.36,63.29,63.36,20100.0,37.4165,37.4579,37.4165,37.4579,20100.0
2012-04-23 15:55:00,63.36,63.36,63.31,63.33,25900.0,37.4579,37.4579,37.4283,37.4402,25900.0
2012-04-24 09:30:00,63.44,63.63,63.41,63.5,43600.0,37.5052,37.6175,37.4875,37.5407,43600.0
2012-04-24 09:35:00,63.48,63.6,63.48,63.6,50700.0,37.5289,37.5998,37.5289,37.5998,50700.0
2012-04-24 09:40:00,63.59,63.62,63.5,63.55,14500.0,37.5939,37.6116,37.5407,37.5702,14500.0
2012-04-24 09:45:00,63.56,63.6,63.54,63.59,16000.0,37.5761,37.5998,37.5643,37.5939,16000.0
2012-04-24 09:50:00,63.58,63.62,63.54,63.56,102000.0,37.588,37.6116,37.5643,37.5761,102000.0
2012-04-24 09:55:00,63.55,63.62,63.48,63.59,33000.0,37.5702,37.6116,37.5289,37.5939,33000.0
2012-04-24 10:00:00,63.6,63.71,63.58,63.71,29500.0,37.5998,37.6648,37.588,37.6648,29500.0
2012-04-24 10:05:00,63.7,63.83,63.55,63.55,61500.0,37.6589,37.7358,37.5702,37.5702,61500.0
2012-04-24 10:10:00,63.57,63.62,63.51,63.61,136300.0,37.5821,37.6116,37.5466,37.6057,136300.0
2012-04-24 10:15:00,63.61,63.68,63.6,63.6,98600.0,37.6057,37.6471,37.5998,37.5998,98600.0
2012-04-24 10:20:00,63.58,63.73,63.57,63.72,25900.0,37.588,37.6767,37.5821,37.6707,25900.0
2012-04-24 10:25:00,63.73,63.81,63.72,63.81,26300.0,37.6767,37.7239,37.6707,37.7239,26300.0
2012-04-24 10:30:00,63.83,63.9,63.82,63.89,12700.0,37.7358,37.7772,37.7299,37.7712,12700.0
2012-04-24 10:35:00,63.89,63.94,63.87,63.92,13800.0,37.7712,37.8008,37.7594,37.789,13800.0
2012-04-24 10:40:00,63.93,64.04,63.93,64.04,17200.0,37.7949,37.8599,37.7949,37.8599,17200.0
2012-04-24 10:45:00,64.06,64.17,64.06,64.14,30000.0,37.8717,37.9368,37.8717,37.919,30000.0
2012-04-24 10:50:00,64.14,64.16,64.06,64.08,70400.0,37.919,37.9309,37.8717,37.8836,70400.0
2012-04-24 10:55:00,64.1,64.14,64.07,64.09,58700.0,37.8954,37.919,37.8777,37.8895,58700.0
2012-04-24 11:00:00,64.09,64.12,64.04,64.05,21000.0,37.8895,37.9072,37.8599,37.8658,21000.0
2012-04-24 11:05:00,64.05,64.14,64.04,64.14,21500.0,37.8658,37.919,37.8599,37.919,21500.0
2012-04-24 11:10:00,64.13,64.18,64.09,64.18,13100.0,37.9131,37.9427,37.8895,37.9427,13100.0
2012-04-24 11:15:00,64.18,64.2,64.15,64.16,44500.0,37.9427,37.9545,37.925,37.9309,44500.0
2012-04-24 11:20:00,64.16,64.16,64.14,64.15,5800.0,37.9309,37.9309,37.919,37.925,5800.0
2012-04-24 11:25:00,64.15,64.19,64.15,64.17,10500.0,37.925,37.9486,37.925,37.9368,10500.0
2012-04-24 11:30:00,64.17,64.17,63.95,63.95,19100.0,37.9368,37.9368,37.8067,37.8067,19100.0
2012-04-24 11:35:00,63.94,63.94,63.87,63.92,12700.0,37.8008,37.8008,37.7594,37.789,12700.0
2012-04-24 11:40:00,63.92,64.04,63.92,64.03,27100.0,37.789,37.8599,37.789,37.854,27100.0
2012-04-24 11:45:00,64.04,64.04,64.0,64.0,14900.0,37.8599,37.8599,37.8363,37.8363,14900.0
2012-04-24 11:50:00,64.01,64.01,63.95,63.95,14300.0,37.8422,37.8422,37.8067,37.8067,14300.0
2012-04-24 11:55:00,63.95,63.97,63.93,63.97,11600.0,37.8067,37.8185,37.7949,37.8185,11600.0
2012-04-24 12:00:00,63.96,64.0,63.94,63.99,12500.0,37.8126,37.8363,37.8008,37.8304,12500.0
2012-04-24 12:05:00,64.0,64.06,64.0,64.05,20800.0,37.8363,37.8717,37.8363,37.8658,20800.0
2012-04-24 12:10:00,64.06,64.09,64.06,64.08,3400.0,37.8717,37.8895,37.8717,37.8836,3400.0
2012-04-24 12:15:00,64.09,64.11,64.06,64.11,14200.0,37.8895,37.9013,37.8717,37.9013,14200.0
2012-04-24 12:20:00,64.12,64.15,64.11,64.14,9100.0,37.9072,37.925,37.9013,37.919,9100.0
2012-04-24 12:25:00,64.14,64.17,64.13,64.13,13200.0,37.919,37.9368,37.9131,37.9131,13200.0
2012-04-24 12:30:00,64.16,64.18,64.14,64.16,12500.0,37.9309,37.9427,37.919,37.9309,12500.0
2012-04-24 12:35:00,64.16,64.17,64.1,64.12,18700.0,37.9309,37.9368,37.8954,37.9072,18700.0
2012-04-24 12:40:00,64.12,64.12,64.08,64.08,16300.0,37.9072,37.9072,37.8836,37.8836,16300.0
2012-04-24 12:45:00,64.08,64.08,64.05,64.06,18700.0,37.8836,37.8836,37.8658,37.8717,18700.0
2012-04-24 12:50:00,64.06,64.06,64.04,64.04,5600.0,37.8717,37.8717,37.8599,37.8599,5600.0
2012-04-24 12:55:00,64.04,64.04,64.03,64.04,5000.0,37.8599,37.8599,37.854,37.8599,5000.0
2012-04-24 13:00:00,64.04,64.07,64.03,64.07,7800.0,37.8599,37.8777,37.854,37.8777,7800.0
2012-04-24 13:05:00,64.07,64.08,64.07,64.07,8400.0,37.8777,37.8836,37.8777,37.8777,8400.0
2012-04-24 13:10:00,64.07,64.08,64.03,64.08,28500.0,37.8777,37.8836,37.854,37.8836,28500.0
2012-04-24 13:15:00,64.08,64.12,64.05,64.11,13500.0,37.8836,37.9072,37.8658,37.9013,13500.0
2012-04-24 13:20:00,64.11,64.15,64.11,64.11,31600.0,37.9013,37.925,37.9013,37.9013,31600.0
2012-04-24 13:25:00,64.1,64.14,64.1,64.13,4800.0,37.8954,37.919,37.8954,37.9131,4800.0
2012-04-24 13:30:00,64.13,64.21,64.12,64.2,83000.0,37.9131,37.9604,37.9072,37.9545,83000.0
2012-04-24 13:35:00,64.19,64.19,64.17,64.19,15000.0,37.9486,37.9486,37.9368,37.9486,15000.0
2012-04-24 13:40:00,64.19,64.2,64.17,64.17,14000.0,37.9486,37.9545,37.9368,37.9368,14000.0
2012-04-24 13:45:00,64.17,64.22,64.17,64.2,14200.0,37.9368,37.9663,37.9368,37.9545,14200.0
2012-04-24 13:50:00,64.18,64.21,64.14,64.14,10600.0,37.9427,37.9604,37.919,37.919,10600.0
2012-04-24 13:55:00,64.14,64.15,64.1,64.11,34200.0,37.919,37.925,37.8954,37.9013,34200.0
2012-04-24 14:00:00,64.1,64.11,64.05,64.11,13400.0,37.8954,37.9013,37.8658,37.9013,13400.0
2012-04-24 14:05:00,64.1,64.11,64.08,64.11,13200.0,37.8954,37.9013,37.8836,37.9013,13200.0
2012-04-24 14:10:00,64.1,64.1,64.07,64.09,11100.0,37.8954,37.8954,37.8777,37.8895,11100.0
2012-04-24 14:15:00,64.09,64.11,64.08,64.1,8000.0,37.8895,37.9013,37.8836,37.8954,8000.0
2012-04-24 14:20:00,64.1,64.11,64.07,64.07,14900.0,37.8954,37.9013,37.8777,37.8777,14900.0
2012-04-24 14:25:00,64.07,64.08,64.02,64.08,18700.0,37.8777,37.8836,37.8481,37.8836,18700.0
2012-04-24 14:30:00,64.08,64.11,64.07,64.11,8400.0,37.8836,37.9013,37.8777,37.9013,8400.0
2012-04-24 14:35:00,64.12,64.14,64.08,64.14,16200.0,37.9072,37.919,37.8836,37.919,16200.0
2012-04-24 14:40:00,64.14,64.14,64.11,64.12,14400.0,37.919,37.919,37.9013,37.9072,14400.0
2012-04-24 14:45:00,64.12,64.15,64.12,64.14,7600.0,37.9072,37.925,37.9072,37.919,7600.0
2012-04-24 14:50:00,64.14,64.16,64.13,64.16,20300.0,37.919,37.9309,37.9131,37.9309,20300.0
2012-04-24 14:55:00,64.15,64.17,64.13,64.17,18700.0,37.925,37.9368,37.9131,37.9368,18700.0
2012-04-24 15:00:00,64.16,64.18,64.14,64.18,17200.0,37.9309,37.9427,37.919,37.9427,17200.0
2012-04-24 15:05:00,64.18,64.18,64.15,64.18,8400.0,37.9427,37.9427,37.925,37.9427,8400.0
2012-04-24 15:10:00,64.18,64.19,64.15,64.18,24100.0,37.9427,37.9486,37.925,37.9427,24100.0
2012-04-24 15:15:00,64.17,64.2,64.13,64.17,53600.0,37.9368,37.9545,37.9131,37.9368,53600.0
2012-04-24 15:20:00,64.18,64.2,64.14,64.19,32400.0,37.9427,37.9545,37.919,37.9486,32400.0
2012-04-24 15:25:00,64.17,64.17,64.12,64.15,26400.0,37.9368,37.9368,37.9072,37.925,26400.0
2012-04-24 15:30:00,64.14,64.19,64.13,64.19,18500.0,37.919,37.9486,37.9131,37.9486,18500.0
2012-04-24 15:35:00,64.19,64.21,64.17,64.2,22300.0,37.9486,37.9604,37.9368,37.9545,22300.0
2012-04-24 15:40:00,64.19,64.21,64.18,64.21,10500.0,37.9486,37.9604,37.9427,37.9604,10500.0
2012-04-24 15:45:00,64.21,64.25,64.2,64.22,39900.0,37.9604,37.9841,37.9545,37.9663,39900.0
2012-04-24 15:50:00,64.21,64.23,64.2,64.21,37100.0,37.9604,37.9722,37.9545,37.9604,37100.0
2012-04-24 15:55:00,64.22,64.33,64.22,64.32,78400.0,37.9663,38.0314,37.9663,38.0255,78400.0
2012-04-25 09:30:00,64.72,64.93,64.65,64.86,61300.0,38.2619,38.3861,38.2205,38.3447,61300.0
2012-04-25 09:35:00,64.85,64.9,64.85,64.88,22400.0,38.3388,38.3683,38.3388,38.3565,22400.0
2012-04-25 09:40:00,64.85,64.87,64.78,64.86,26300.0,38.3388,38.3506,38.2974,38.3447,26300.0
2012-04-25 09:45:00,64.86,64.93,64.86,64.88,18500.0,38.3447,38.3861,38.3447,38.3565,18500.0
2012-04-25 09:50:00,64.87,64.94,64.84,64.86,32500.0,38.3506,38.392,38.3329,38.3447,32500.0
2012-04-25 09:55:00,64.86,64.86,64.61,64.67,41800.0,38.3447,38.3447,38.1969,38.2324,41800.0
2012-04-25 10:00:00,64.69,64.71,64.64,64.67,25000.0,38.2442,38.256,38.2146,38.2324,25000.0
2012-04-25 10:05:00,64.67,64.73,64.64,64.68,17800.0,38.2324,38.2678,38.2146,38.2383,17800.0
2012-04-25 10:10:00,64.69,64.77,64.66,64.76,54900.0,38.2442,38.2915,38.2265,38.2856,54900.0
2012-04-25 10:15:00,64.75,64.82,64.73,64.75,26300.0,38.2797,38.321,38.2678,38.2797,26300.0
2012-04-25 10:20:00,64.75,64.84,64.73,64.79,25700.0,38.2797,38.3329,38.2678,38.3033,25700.0
2012-04-25 10:25:00,64.81,64.83,64.74,64.75,18800.0,38.3151,38.327,38.2738,38.2797,18800.0
2012-04-25 10:30:00,64.74,64.79,64.65,64.67,46200.0,38.2738,38.3033,38.2205,38.2324,46200.0
2012-04-25 10:35:00,64.68,64.72,64.65,64.69,69900.0,38.2383,38.2619,38.2205,38.2442,69900.0
2012-04-25 10:40:00,64.69,64.78,64.68,64.78,16600.0,38.2442,38.2974,38.2383,38.2974,16600.0
2012-04-25 10:45:00,64.78,64.8,64.73,64.75,14500.0,38.2974,38.3092,38.2678,38.2797,14500.0
2012-04-25 10:50:00,64.75,64.81,64.72,64.8,20100.0,38.2797,38.3151,38.2619,38.3092,20100.0
2012-04-25 10:55:00,64.8,64.8,64.74,64.77,15000.0,38.3092,38.3092,38.2738,38.2915,15000.0
2012-04-25 11:00:00,64.75,64.75,64.69,64.71,16800.0,38.2797,38.2797,38.2442,38.256,16800.0
2012-04-25 11:05:00,64.68,64.68,64.59,64.62,54700.0,38.2383,38.2383,38.1851,38.2028,54700.0
2012-04-25 11:10:00,64.65,64.69,64.63,64.65,19500.0,38.2205,38.2442,38.2087,38.2205,19500.0
2012-04-25 11:15:00,64.64,64.67,64.64,64.66,19800.0,38.2146,38.2324,38.2146,38.2265,19800.0
2012-04-25 11:20:00,64.66,64.73,64.66,64.72,128300.0,38.2265,38.2678,38.2265,38.2619,128300.0
2012-04-25 11:25:00,64.71,64.77,64.71,64.76,27600.0,38.256,38.2915,38.256,38.2856,27600.0
2012-04-25 11:30:00,64.75,64.79,64.74,64.76,28300.0,38.2797,38.3033,38.2738,38.2856,28300.0
2012-04-25 11:35:00,64.77,64.78,64.75,64.75,39600.0,38.2915,38.2974,38.2797,38.2797,39600.0
2012-04-25 11:40:00,64.76,64.79,64.75,64.75,19500.0,38.2856,38.3033,38.2797,38.2797,19500.0
2012-04-25 11:45:00,64.75,64.78,64.74,64.74,15700.0,38.2797,38.2974,38.2738,38.2738,15700.0
2012-04-25 11:50:00,64.74,64.76,64.72,64.73,24900.0,38.2738,38.2856,38.2619,38.2678,24900.0
2012-04-25 11:55:00,64.73,64.76,64.72,64.74,11500.0,38.2678,38.2856,38.2619,38.2738,11500.0
2012-04-25 12:00:00,64.75,64.76,64.74,64.76,17400.0,38.2797,38.2856,38.2738,38.2856,17400.0
2012-04-25 12:05:00,64.75,64.77,64.75,64.75,15600.0,38.2797,38.2915,38.2797,38.2797,15600.0
2012-04-25 12:10:00,64.75,64.81,64.75,64.81,10000.0,38.2797,38.3151,38.2797,38.3151,10000.0
2012-04-25 12:15:00,64.82,64.82,64.78,64.79,12600.0,38.321,38.321,38.2974,38.3033,12600.0
2012-04-25 12:20:00,64.79,64.79,64.77,64.77,16600.0,38.3033,38.3033,38.2915,38.2915,16600.0
2012-04-25 12:25:00,64.76,64.8,64.74,64.8,24900.0,38.2856,38.3092,38.2738,38.3092,24900.0
2012-04-25 12:30:00,64.82,64.86,64.71,64.75,22100.0,38.321,38.3447,38.256,38.2797,22100.0
2012-04-25 12:35:00,64.77,64.78,64.71,64.72,19600.0,38.2915,38.2974,38.256,38.2619,19600.0
2012-04-25 12:40:00,64.73,64.79,64.72,64.79,10300.0,38.2678,38.3033,38.2619,38.3033,10300.0
2012-04-25 12:45:00,64.8,64.8,64.74,64.78,23500.0,38.3092,38.3092,38.2738,38.2974,23500.0
2012-04-25 12:50:00,64.79,64.81,64.78,64.79,11300.0,38.3033,38.3151,38.2974,38.3033,11300.0
2012-04-25 12:55:00,64.8,64.83,64.79,64.83,20900.0,38.3092,38.327,38.3033,38.327,20900.0
2012-04-25 13:00:00,64.83,64.84,64.8,64.83,25600.0,38.327,38.3329,38.3092,38.327,25600.0
2012-04-25 13:05:00,64.83,64.89,64.82,64.87,19300.0,38.327,38.3624,38.321,38.3506,19300.0
2012-04-25 13:10:00,64.86,64.9,64.86,64.86,5000.0,38.3447,38.3683,38.3447,38.3447,5000.0
2012-04-25 13:15:00,64.87,64.89,64.87,64.87,4800.0,38.3506,38.3624,38.3506,38.3506,4800.0
2012-04-25 13:20:00,64.87,64.87,64.82,64.83,12700.0,38.3506,38.3506,38.321,38.327,12700.0
2012-04-25 13:25:00,64.83,64.85,64.82,64.84,9000.0,38.327,38.3388,38.321,38.3329,9000.0
2012-04-25 13:30:00,64.84,64.86,64.81,64.85,12300.0,38.3329,38.3447,38.3151,38.3388,12300.0
2012-04-25 13:35:00,64.85,64.87,64.82,64.84,16600.0,38.3388,38.3506,38.321,38.3329,16600.0
2012-04-25 13:40:00,64.84,64.87,64.83,64.84,11100.0,38.3329,38.3506,38.327,38.3329,11100.0
2012-04-25 13:45:00,64.85,64.87,64.83,64.84,9900.0,38.3388,38.3506,38.327,38.3329,9900.0
2012-04-25 13:50:00,64.83,64.87,64.83,64.86,10700.0,38.327,38.3506,38.327,38.3447,10700.0
2012-04-25 13:55:00,64.84,64.87,64.84,64.85,6000.0,38.3329,38.3506,38.3329,38.3388,6000.0
2012-04-25 14:00:00,64.83,64.85,64.74,64.76,48300.0,38.327,38.3388,38.2738,38.2856,48300.0
2012-04-25 14:05:00,64.76,64.76,64.73,64.75,9900.0,38.2856,38.2856,38.2678,38.2797,9900.0
2012-04-25 14:10:00,64.77,64.82,64.77,64.81,25300.0,38.2915,38.321,38.2915,38.3151,25300.0
2012-04-25 14:15:00,64.8,64.85,64.79,64.85,30600.0,38.3092,38.3388,38.3033,38.3388,30600.0
2012-04-25 14:20:00,64.86,64.97,64.84,64.89,34300.0,38.3447,38.4097,38.3329,38.3624,34300.0
2012-04-25 14:25:00,64.88,64.93,64.87,64.92,16300.0,38.3565,38.3861,38.3506,38.3802,16300.0
2012-04-25 14:30:00,64.92,64.95,64.84,64.85,35800.0,38.3802,38.3979,38.3329,38.3388,35800.0
2012-04-25 14:35:00,64.85,64.87,64.78,64.85,32500.0,38.3388,38.3506,38.2974,38.3388,32500.0
2012-04-25 14:40:00,64.84,64.9,64.84,64.88,50300.0,38.3329,38.3683,38.3329,38.3565,50300.0
2012-04-25 14:45:00,64.88,64.94,64.88,64.92,19800.0,38.3565,38.392,38.3565,38.3802,19800.0
2012-04-25 14:50:00,64.91,64.96,64.91,64.94,14000.0,38.3743,38.4038,38.3743,38.392,14000.0
2012-04-25 14:55:00,64.94,64.97,64.92,64.96,9700.0,38.392,38.4097,38.3802,38.4038,9700.0
2012-04-25 15:00:00,64.96,65.0,64.95,64.99,34200.0,38.4038,38.4275,38.3979,38.4216,34200.0
2012-04-25 15:05:00,64.99,65.03,64.95,65.01,40300.0,38.4216,38.4452,38.3979,38.4334,40300.0
2012-04-25 15:10:00,65.01,65.05,65.0,65.01,23700.0,38.4334,38.457,38.4275,38.4334,23700.0
2012-04-25 15:15:00,65.0,65.0,64.93,64.96,58900.0,38.4275,38.4275,38.3861,38.4038,58900.0
2012-04-25 15:20:00,64.97,64.98,64.94,64.95,12800.0,38.4097,38.4156,38.392,38.3979,12800.0
2012-04-25 15:25:00,64.94,64.95,64.88,64.88,31300.0,38.392,38.3979,38.3565,38.3565,31300.0
2012-04-25 15:30:00,64.87,64.89,64.84,64.89,22000.0,38.3506,38.3624,38.3329,38.3624,22000.0
2012-04-25 15:35:00,64.89,64.93,64.89,64.9,23800.0,38.3624,38.3861,38.3624,38.3683,23800.0
2012-04-25 15:40:00,64.89,64.95,64.89,64.93,48200.0,38.3624,38.3979,38.3624,38.3861,48200.0
2012-04-25 15:45:00,64.93,65.03,64.93,65.0,68800.0,38.3861,38.4452,38.3861,38.4275,68800.0
2012-04-25 15:50:00,65.01,65.04,64.98,65.03,65200.0,38.4334,38.4511,38.4156,38.4452,65200.0
2012-04-25 15:55:00,65.03,65.04,65.0,65.02,53700.0,38.4452,38.4511,38.4275,38.4393,53700.0
2012-04-26 09:30:00,64.92,65.03,64.74,64.76,91500.0,38.3802,38.4452,38.2738,38.2856,91500.0
2012-04-26 09:35:00,64.72,64.91,64.72,64.89,23100.0,38.2619,38.3743,38.2619,38.3624,23100.0
2012-04-26 09:40:00,64.88,64.9,64.75,64.77,20700.0,38.3565,38.3683,38.2797,38.2915,20700.0
2012-04-26 09:45:00,64.77,64.84,64.77,64.83,33000.0,38.2915,38.3329,38.2915,38.327,33000.0
2012-04-26 09:50:00,64.82,64.88,64.8,64.84,17200.0,38.321,38.3565,38.3092,38.3329,17200.0
2012-04-26 09:55:00,64.84,64.89,64.79,64.8,20400.0,38.3329,38.3624,38.3033,38.3092,20400.0
2012-04-26 10:00:00,64.81,64.91,64.8,64.91,55200.0,38.3151,38.3743,38.3092,38.3743,55200.0
2012-04-26 10:05:00,64.9,64.95,64.86,64.89,16400.0,38.3683,38.3979,38.3447,38.3624,16400.0
2012-04-26 10:10:00,64.9,64.91,64.84,64.86,16500.0,38.3683,38.3743,38.3329,38.3447,16500.0
2012-04-26 10:15:00,64.85,64.92,64.83,64.9,24400.0,38.3388,38.3802,38.327,38.3683,24400.0
2012-04-26 10:20:00,64.9,64.91,64.86,64.88,21900.0,38.3683,38.3743,38.3447,38.3565,21900.0
2012-04-26 10:25:00,64.87,64.95,64.87,64.93,19900.0,38.3506,38.3979,38.3506,38.3861,19900.0
2012-04-26 10:30:00,64.92,64.92,64.83,64.88,13300.0,38.3802,38.3802,38.327,38.3565,13300.0
2012-04-26 10:35:00,64.88,64.92,64.88,64.92,12200.0,38.3565,38.3802,38.3565,38.3802,12200.0
2012-04-26 10:40:00,64.9,64.93,64.88,64.92,12000.0,38.3683,38.3861,38.3565,38.3802,12000.0
2012-04-26 10:45:00,64.93,64.93,64.9,64.92,9700.0,38.3861,38.3861,38.3683,38.3802,9700.0
2012-04-26 10:50:00,64.91,64.93,64.78,64.78,13600.0,38.3743,38.3861,38.2974,38.2974,13600.0
2012-04-26 10:55:00,64.77,64.78,64.75,64.76,11200.0,38.2915,38.2974,38.2797,38.2856,11200.0
2012-04-26 11:00:00,64.76,64.8,64.74,64.8,9400.0,38.2856,38.3092,38.2738,38.3092,9400.0
2012-04-26 11:05:00,64.8,64.8,64.71,64.72,18900.0,38.3092,38.3092,38.256,38.2619,18900.0
2012-04-26 11:10:00,64.72,64.76,64.71,64.74,13000.0,38.2619,38.2856,38.256,38.2738,13000.0
2012-04-26 11:15:00,64.72,64.73,64.67,64.68,19600.0,38.2619,38.2678,38.2324,38.2383,19600.0
2012-04-26 11:20:00,64.67,64.72,64.67,64.72,9600.0,38.2324,38.2619,38.2324,38.2619,9600.0
2012-04-26 11:25:00,64.72,64.72,64.67,64.71,23900.0,38.2619,38.2619,38.2324,38.256,23900.0
2012-04-26 11:30:00,64.72,64.72,64.67,64.7,12800.0,38.2619,38.2619,38.2324,38.2501,12800.0
2012-04-26 11:35:00,64.7,64.75,64.69,64.75,20400.0,38.2501,38.2797,38.2442,38.2797,20400.0
2012-04-26 11:40:00,64.75,64.75,64.71,64.72,88100.0,38.2797,38.2797,38.256,38.2619,88100.0
2012-04-26 11:45:00,64.72,64.73,64.7,64.71,6000.0,38.2619,38.2678,38.2501,38.256,6000.0
2012-04-26 11:50:00,64.71,64.75,64.69,64.75,5100.0,38.256,38.2797,38.2442,38.2797,5100.0
2012-04-26 11:55:00,64.73,64.76,64.73,64.75,5800.0,38.2678,38.2856,38.2678,38.2797,5800.0
2012-04-26 12:00:00,64.75,64.75,64.72,64.73,19000.0,38.2797,38.2797,38.2619,38.2678,19000.0
2012-04-26 12:05:00,64.73,64.73,64.7,64.72,14500.0,38.2678,38.2678,38.2501,38.2619,14500.0
2012-04-26 12:10:00,64.72,64.76,64.72,64.73,16600.0,38.2619,38.2856,38.2619,38.2678,16600.0
2012-04-26 12:15:00,64.74,64.77,64.74,64.77,8300.0,38.2738,38.2915,38.2738,38.2915,8300.0
2012-04-26 12:20:00,64.77,64.78,64.75,64.77,5700.0,38.2915,38.2974,38.2797,38.2915,5700.0
2012-04-26 12:25:00,64.75,64.77,64.73,64.74,9400.0,38.2797,38.2915,38.2678,38.2738,9400.0
2012-04-26 12:30:00,64.73,64.73,64.71,64.72,5300.0,38.2678,38.2678,38.256,38.2619,5300.0
2012-04-26 12:35:00,64.72,64.74,64.7,64.71,10600.0,38.2619,38.2738,38.2501,38.256,10600.0
2012-04-26 12:40:00,64.71,64.73,64.7,64.71,10500.0,38.256,38.2678,38.2501,38.256,10500.0
2012-04-26 12:45:00,64.72,64.73,64.7,64.72,20500.0,38.2619,38.2678,38.2501,38.2619,20500.0
2012-04-26 12:50:00,64.72,64.75,64.72,64.74,43900.0,38.2619,38.2797,38.2619,38.2738,43900.0
2012-04-26 12:55:00,64.73,64.76,64.71,64.75,8500.0,38.2678,38.2856,38.256,38.2797,8500.0
2012-04-26 13:00:00,64.76,64.79,64.76,64.77,10600.0,38.2856,38.3033,38.2856,38.2915,10600.0
2012-04-26 13:05:00,64.77,64.8,64.77,64.79,23600.0,38.2915,38.3092,38.2915,38.3033,23600.0
2012-04-26 13:10:00,64.79,64.8,64.78,64.79,6800.0,38.3033,38.3092,38.2974,38.3033,6800.0
2012-04-26 13:15:00,64.79,64.85,64.78,64.83,16300.0,38.3033,38.3388,38.2974,38.327,16300.0
2012-04-26 13:20:00,64.84,64.87,64.82,64.86,5000.0,38.3329,38.3506,38.321,38.3447,5000.0
2012-04-26 13:25:00,64.88,64.9,64.87,64.89,4000.0,38.3565,38.3683,38.3506,38.3624,4000.0
2012-04-26 13:30:00,64.9,64.91,64.88,64.88,10200.0,38.3683,38.3743,38.3565,38.3565,10200.0
2012-04-26 13:35:00,64.87,64.95,64.87,64.94,13400.0,38.3506,38.3979,38.3506,38.392,13400.0
2012-04-26 13:40:00,64.95,64.95,64.92,64.94,28100.0,38.3979,38.3979,38.3802,38.392,28100.0
2012-04-26 13:45:00,64.95,64.96,64.94,64.94,21100.0,38.3979,38.4038,38.392,38.392,21100.0
2012-04-26 13:50:00,64.94,64.98,64.94,64.97,38300.0,38.392,38.4156,38.392,38.4097,38300.0
2012-04-26 13:55:00,64.97,65.0,64.96,64.99,27500.0,38.4097,38.4275,38.4038,38.4216,27500.0
2012-04-26 14:00:00,65.0,65.03,64.99,65.03,27500.0,38.4275,38.4452,38.4216,38.4452,27500.0
2012-04-26 14:05:00,65.02,65.05,65.0,65.02,64100.0,38.4393,38.457,38.4275,38.4393,64100.0
2012-04-26 14:10:00,65.01,65.04,65.0,65.04,36200.0,38.4334,38.4511,38.4275,38.4511,36200.0
2012-04-26 14:15:00,65.04,65.06,65.03,65.05,11800.0,38.4511,38.4629,38.4452,38.457,11800.0
2012-04-26 14:20:00,65.06,65.09,65.06,65.08,42100.0,38.4629,38.4807,38.4629,38.4748,42100.0
2012-04-26 14:25:00,65.08,65.1,65.06,65.08,20200.0,38.4748,38.4866,38.4629,38.4748,20200.0
2012-04-26 14:30:00,65.09,65.15,65.08,65.14,27800.0,38.4807,38.5161,38.4748,38.5102,27800.0
2012-04-26 14:35:00,65.16,65.16,65.14,65.15,26800.0,38.5221,38.5221,38.5102,38.5161,26800.0
2012-04-26 14:40:00,65.15,65.19,65.15,65.19,29100.0,38.5161,38.5398,38.5161,38.5398,29100.0
2012-04-26 14:45:00,65.2,65.21,65.17,65.19,19700.0,38.5457,38.5516,38.528,38.5398,19700.0
2012-04-26 14:50:00,65.19,65.2,65.15,65.16,17300.0,38.5398,38.5457,38.5161,38.5221,17300.0
2012-04-26 14:55:00,65.17,65.21,65.16,65.21,42600.0,38.528,38.5516,38.5221,38.5516,42600.0
2012-04-26 15:00:00,65.21,65.22,65.19,65.22,11000.0,38.5516,38.5575,38.5398,38.5575,11000.0
2012-04-26 15:05:00,65.21,65.24,65.2,65.21,15700.0,38.5516,38.5693,38.5457,38.5516,15700.0
2012-04-26 15:10:00,65.2,65.24,65.19,65.24,33500.0,38.5457,38.5693,38.5398,38.5693,33500.0
2012-04-26 15:15:00,65.24,65.31,65.23,65.29,25500.0,38.5693,38.6107,38.5634,38.5989,25500.0
2012-04-26 15:20:00,65.3,65.33,65.27,65.31,15900.0,38.6048,38.6226,38.5871,38.6107,15900.0
2012-04-26 15:25:00,65.31,65.34,65.3,65.31,39800.0,38.6107,38.6285,38.6048,38.6107,39800.0
2012-04-26 15:30:00,65.31,65.32,65.27,65.29,30900.0,38.6107,38.6166,38.5871,38.5989,30900.0
2012-04-26 15:35:00,65.27,65.28,65.23,65.24,23400.0,38.5871,38.593,38.5634,38.5693,23400.0
2012-04-26 15:40:00,65.24,65.25,65.21,65.22,21800.0,38.5693,38.5753,38.5516,38.5575,21800.0
2012-04-26 15:45:00,65.22,65.28,65.22,65.28,23300.0,38.5575,38.593,38.5575,38.593,23300.0
2012-04-26 15:50:00,65.28,65.28,65.23,65.23,26100.0,38.593,38.593,38.5634,38.5634,26100.0
2012-04-26 15:55:00,65.22,65.24,65.16,65.21,99200.0,38.5575,38.5693,38.5221,38.5516,99200.0
2012-04-27 09:30:00,65.5,65.59,65.3,65.33,55500.0,38.7231,38.7763,38.6048,38.6226,55500.0
2012-04-27 09:35:00,65.39,65.39,65.29,65.36,43900.0,38.658,38.658,38.5989,38.6403,43900.0
2012-04-27 09:40:00,65.38,65.44,65.35,65.42,18200.0,38.6521,38.6876,38.6344,38.6758,18200.0
2012-04-27 09:45:00,65.37,65.4,65.23,65.23,14900.0,38.6462,38.6639,38.5634,38.5634,14900.0
2012-04-27 09:50:00,65.24,65.24,65.02,65.08,17900.0,38.5693,38.5693,38.4393,38.4748,17900.0
2012-04-27 09:55:00,65.1,65.23,65.1,65.2,7300.0,38.4866,38.5634,38.4866,38.5457,7300.0
2012-04-27 10:00:00,65.19,65.19,65.03,65.06,11900.0,38.5398,38.5398,38.4452,38.4629,11900.0
2012-04-27 10:05:00,65.09,65.15,65.01,65.12,17100.0,38.4807,38.5161,38.4334,38.4984,17100.0
2012-04-27 10:10:00,65.13,65.19,65.12,65.13,44300.0,38.5043,38.5398,38.4984,38.5043,44300.0
2012-04-27 10:15:00,65.13,65.21,65.11,65.19,37400.0,38.5043,38.5516,38.4925,38.5398,37400.0
2012-04-27 10:20:00,65.18,65.21,65.17,65.21,9200.0,38.5339,38.5516,38.528,38.5516,9200.0
2012-04-27 10:25:00,65.22,65.23,65.18,65.22,15600.0,38.5575,38.5634,38.5339,38.5575,15600.0
2012-04-27 10:30:00,65.22,65.27,65.16,65.22,14800.0,38.5575,38.5871,38.5221,38.5575,14800.0
2012-04-27 10:35:00,65.24,65.29,65.22,65.27,9900.0,38.5693,38.5989,38.5575,38.5871,9900.0
2012-04-27 10:40:00,65.3,65.3,65.25,65.28,18100.0,38.6048,38.6048,38.5753,38.593,18100.0
2012-04-27 10:45:00,65.29,65.32,65.26,65.3,29200.0,38.5989,38.6166,38.5812,38.6048,29200.0
2012-04-27 10:50:00,65.29,65.39,65.28,65.39,19700.0,38.5989,38.658,38.593,38.658,19700.0
2012-04-27 10:55:00,65.39,65.46,65.39,65.45,15100.0,38.658,38.6994,38.658,38.6935,15100.0
2012-04-27 11:00:00,65.43,65.47,65.41,65.41,22100.0,38.6817,38.7053,38.6699,38.6699,22100.0
2012-04-27 11:05:00,65.42,65.45,65.41,65.42,10800.0,38.6758,38.6935,38.6699,38.6758,10800.0
2012-04-27 11:10:00,65.42,65.42,65.36,65.36,12000.0,38.6758,38.6758,38.6403,38.6403,12000.0
2012-04-27 11:15:00,65.35,65.39,65.34,65.38,13900.0,38.6344,38.658,38.6285,38.6521,13900.0
2012-04-27 11:20:00,65.38,65.4,65.37,65.4,24500.0,38.6521,38.6639,38.6462,38.6639,24500.0
2012-04-27 11:25:00,65.4,65.41,65.37,65.37,11500.0,38.6639,38.6699,38.6462,38.6462,11500.0
2012-04-27 11:30:00,65.37,65.39,65.35,65.39,16700.0,38.6462,38.658,38.6344,38.658,16700.0
2012-04-27 11:35:00,65.41,65.46,65.4,65.46,36100.0,38.6699,38.6994,38.6639,38.6994,36100.0
2012-04-27 11:40:00,65.47,65.49,65.44,65.47,38500.0,38.7053,38.7171,38.6876,38.7053,38500.0
2012-04-27 11:45:00,65.49,65.5,65.44,65.49,59300.0,38.7171,38.7231,38.6876,38.7171,59300.0
2012-04-27 11:50:00,65.49,65.51,65.47,65.48,16100.0,38.7171,38.729,38.7053,38.7112,16100.0
2012-04-27 11:55:00,65.49,65.5,65.47,65.48,8800.0,38.7171,38.7231,38.7053,38.7112,8800.0
2012-04-27 12:00:00,65.48,65.5,65.48,65.48,7600.0,38.7112,38.7231,38.7112,38.7112,7600.0
2012-04-27 12:05:00,65.48,65.49,65.45,65.48,11200.0,38.7112,38.7171,38.6935,38.7112,11200.0
2012-04-27 12:10:00,65.47,65.48,65.46,65.47,13300.0,38.7053,38.7112,38.6994,38.7053,13300.0
2012-04-27 12:15:00,65.47,65.47,65.46,65.47,16700.0,38.7053,38.7053,38.6994,38.7053,16700.0
2012-04-27 12:20:00,65.47,65.51,65.47,65.5,39200.0,38.7053,38.729,38.7053,38.7231,39200.0
2012-04-27 12:25:00,65.5,65.51,65.49,65.51,7700.0,38.7231,38.729,38.7171,38.729,7700.0
2012-04-27 12:30:00,65.51,65.52,65.5,65.51,15200.0,38.729,38.7349,38.7231,38.729,15200.0
2012-04-27 12:35:00,65.51,65.51,65.49,65.5,21500.0,38.729,38.729,38.7171,38.7231,21500.0
2012-04-27 12:40:00,65.49,65.52,65.49,65.51,36200.0,38.7171,38.7349,38.7171,38.729,36200.0
2012-04-27 12:45:00,65.5,65.58,65.5,65.57,23100.0,38.7231,38.7704,38.7231,38.7644,23100.0
2012-04-27 12:50:00,65.57,65.58,65.55,65.55,19500.0,38.7644,38.7704,38.7526,38.7526,19500.0
2012-04-27 12:55:00,65.57,65.57,65.54,65.54,6400.0,38.7644,38.7644,38.7467,38.7467,6400.0
2012-04-27 13:00:00,65.55,65.58,65.54,65.58,16600.0,38.7526,38.7704,38.7467,38.7704,16600.0
2012-04-27 13:05:00,65.58,65.6,65.55,65.56,22100.0,38.7704,38.7822,38.7526,38.7585,22100.0
2012-04-27 13:10:00,65.56,65.57,65.53,65.55,11200.0,38.7585,38.7644,38.7408,38.7526,11200.0
2012-04-27 13:15:00,65.54,65.55,65.54,65.54,3400.0,38.7467,38.7526,38.7467,38.7467,3400.0
2012-04-27 13:20:00,65.54,65.56,65.54,65.56,11400.0,38.7467,38.7585,38.7467,38.7585,11400.0
2012-04-27 13:25:00,65.56,65.6,65.56,65.6,15400.0,38.7585,38.7822,38.7585,38.7822,15400.0
2012-04-27 13:30:00,65.6,65.63,65.6,65.62,10900.0,38.7822,38.7999,38.7822,38.794,10900.0
2012-04-27 13:35:00,65.64,65.68,65.64,65.66,18500.0,38.8058,38.8295,38.8058,38.8177,18500.0
2012-04-27 13:40:00,65.68,65.74,65.66,65.72,20400.0,38.8295,38.8649,38.8177,38.8531,20400.0
2012-04-27 13:45:00,65.73,65.75,65.72,65.75,12800.0,38.859,38.8709,38.8531,38.8709,12800.0
2012-04-27 13:50:00,65.75,65.76,65.72,65.72,26200.0,38.8709,38.8768,38.8531,38.8531,26200.0
2012-04-27 13:55:00,65.71,65.74,65.71,65.74,58800.0,38.8472,38.8649,38.8472,38.8649,58800.0
2012-04-27 14:00:00,65.74,65.74,65.69,65.69,7300.0,38.8649,38.8649,38.8354,38.8354,7300.0
2012-04-27 14:05:00,65.69,65.74,65.69,65.73,14600.0,38.8354,38.8649,38.8354,38.859,14600.0
2012-04-27 14:10:00,65.73,65.74,65.73,65.74,7800.0,38.859,38.8649,38.859,38.8649,7800.0
2012-04-27 14:15:00,65.74,65.74,65.69,65.71,12700.0,38.8649,38.8649,38.8354,38.8472,12700.0
2012-04-27 14:20:00,65.71,65.73,65.7,65.72,8700.0,38.8472,38.859,38.8413,38.8531,8700.0
2012-04-27 14:25:00,65.71,65.71,65.68,65.68,10500.0,38.8472,38.8472,38.8295,38.8295,10500.0
2012-04-27 14:30:00,65.68,65.7,65.67,65.7,5700.0,38.8295,38.8413,38.8236,38.8413,5700.0
2012-04-27 14:35:00,65.69,65.73,65.68,65.72,17100.0,38.8354,38.859,38.8295,38.8531,17100.0
2012-04-27 14:40:00,65.71,65.73,65.7,65.7,5300.0,38.8472,38.859,38.8413,38.8413,5300.0
2012-04-27 14:45:00,65.7,65.73,65.7,65.73,11300.0,38.8413,38.859,38.8413,38.859,11300.0
2012-04-27 14:50:00,65.71,65.75,65.71,65.75,36000.0,38.8472,38.8709,38.8472,38.8709,36000.0
2012-04-27 14:55:00,65.75,65.75,65.7,65.71,10600.0,38.8709,38.8709,38.8413,38.8472,10600.0
2012-04-27 15:00:00,65.71,65.72,65.68,65.68,18400.0,38.8472,38.8531,38.8295,38.8295,18400.0
2012-04-27 15:05:00,65.68,65.73,65.68,65.71,10500.0,38.8295,38.859,38.8295,38.8472,10500.0
2012-04-27 15:10:00,65.73,65.75,65.71,65.75,23600.0,38.859,38.8709,38.8472,38.8709,23600.0
2012-04-27 15:15:00,65.74,65.74,65.7,65.72,12700.0,38.8649,38.8649,38.8413,38.8531,12700.0
2012-04-27 15:20:00,65.72,65.74,65.7,65.7,41900.0,38.8531,38.8649,38.8413,38.8413,41900.0
2012-04-27 15:25:00,65.69,65.7,65.68,65.7,32700.0,38.8354,38.8413,38.8295,38.8413,32700.0
2012-04-27 15:30:00,65.69,65.71,65.67,65.71,18700.0,38.8354,38.8472,38.8236,38.8472,18700.0
2012-04-27 15:35:00,65.7,65.7,65.66,65.66,10900.0,38.8413,38.8413,38.8177,38.8177,10900.0
2012-04-27 15:40:00,65.66,65.69,65.64,65.64,100300.0,38.8177,38.8354,38.8058,38.8058,100300.0
2012-04-27 15:45:00,65.64,65.68,65.63,65.64,25800.0,38.8058,38.8295,38.7999,38.8058,25800.0
2012-04-27 15:50:00,65.65,65.66,65.6,65.6,19300.0,38.8117,38.8177,38.7822,38.7822,19300.0
2012-04-27 15:55:00,65.61,65.65,65.6,65.6,100700.0,38.7881,38.8117,38.7822,38.7822,100700.0
2012-04-30 09:30:00,65.55,65.63,65.38,65.41,86900.0,38.7526,38.7999,38.6521,38.6699,86900.0
2012-04-30 09:35:00,65.41,65.41,65.22,65.28,13100.0,38.6699,38.6699,38.5575,38.593,13100.0
2012-04-30 09:40:00,65.27,65.29,65.16,65.16,14600.0,38.5871,38.5989,38.5221,38.5221,14600.0
2012-04-30 09:45:00,65.16,65.28,65.13,65.22,14100.0,38.5221,38.593,38.5043,38.5575,14100.0
2012-04-30 09:50:00,65.21,65.23,65.12,65.14,10400.0,38.5516,38.5634,38.4984,38.5102,10400.0
2012-04-30 09:55:00,65.13,65.19,65.09,65.1,47200.0,38.5043,38.5398,38.4807,38.4866,47200.0
2012-04-30 10:00:00,65.12,65.12,65.04,65.1,29300.0,38.4984,38.4984,38.4511,38.4866,29300.0
2012-04-30 10:05:00,65.12,65.15,65.1,65.12,13600.0,38.4984,38.5161,38.4866,38.4984,13600.0
2012-04-30 10:10:00,65.12,65.26,65.08,65.25,33400.0,38.4984,38.5812,38.4748,38.5753,33400.0
2012-04-30 10:15:00,65.25,65.32,65.23,65.25,16900.0,38.5753,38.6166,38.5634,38.5753,16900.0
2012-04-30 10:20:00,65.24,65.34,65.24,65.34,41400.0,38.5693,38.6285,38.5693,38.6285,41400.0
2012-04-30 10:25:00,65.33,65.37,65.3,65.32,28000.0,38.6226,38.6462,38.6048,38.6166,28000.0
2012-04-30 10:30:00,65.33,65.34,65.26,65.26,22700.0,38.6226,38.6285,38.5812,38.5812,22700.0
2012-04-30 10:35:00,65.27,65.29,65.25,65.27,12000.0,38.5871,38.5989,38.5753,38.5871,12000.0
2012-04-30 10:40:00,65.27,65.29,65.22,65.28,15900.0,38.5871,38.5989,38.5575,38.593,15900.0
2012-04-30 10:45:00,65.3,65.3,65.2,65.24,13100.0,38.6048,38.6048,38.5457,38.5693,13100.0
2012-04-30 10:50:00,65.23,65.29,65.23,65.29,14600.0,38.5634,38.5989,38.5634,38.5989,14600.0
2012-04-30 10:55:00,65.27,65.29,65.25,65.27,15400.0,38.5871,38.5989,38.5753,38.5871,15400.0
2012-04-30 11:00:00,65.27,65.32,65.24,65.31,18700.0,38.5871,38.6166,38.5693,38.6107,18700.0
2012-04-30 11:05:00,65.31,65.33,65.28,65.3,11700.0,38.6107,38.6226,38.593,38.6048,11700.0
2012-04-30 11:10:00,65.31,65.33,65.28,65.31,22500.0,38.6107,38.6226,38.593,38.6107,22500.0
2012-04-30 11:15:00,65.3,65.32,65.29,65.31,17900.0,38.6048,38.6166,38.5989,38.6107,17900.0
2012-04-30 11:20:00,65.31,65.35,65.31,65.34,23800.0,38.6107,38.6344,38.6107,38.6285,23800.0
2012-04-30 11:25:00,65.33,65.38,65.27,65.36,67500.0,38.6226,38.6521,38.5871,38.6403,67500.0
2012-04-30 11:30:00,65.37,65.39,65.3,65.32,23100.0,38.6462,38.658,38.6048,38.6166,23100.0
2012-04-30 11:35:00,65.34,65.35,65.32,65.35,7000.0,38.6285,38.6344,38.6166,38.6344,7000.0
2012-04-30 11:40:00,65.34,65.35,65.32,65.34,9100.0,38.6285,38.6344,38.6166,38.6285,9100.0
2012-04-30 11:45:00,65.34,65.4,65.34,65.4,39500.0,38.6285,38.6639,38.6285,38.6639,39500.0
2012-04-30 11:50:00,65.39,65.4,65.37,65.39,7500.0,38.658,38.6639,38.6462,38.658,7500.0
2012-04-30 11:55:00,65.39,65.43,65.39,65.42,13500.0,38.658,38.6817,38.658,38.6758,13500.0
2012-04-30 12:00:00,65.41,65.43,65.37,65.37,2400.0,38.6699,38.6817,38.6462,38.6462,2400.0
2012-04-30 12:05:00,65.38,65.39,65.32,65.33,39800.0,38.6521,38.658,38.6166,38.6226,39800.0
2012-04-30 12:10:00,65.34,65.36,65.33,65.34,11700.0,38.6285,38.6403,38.6226,38.6285,11700.0
2012-04-30 12:15:00,65.34,65.36,65.33,65.36,6400.0,38.6285,38.6403,38.6226,38.6403,6400.0
2012-04-30 12:20:00,65.35,65.36,65.34,65.35,7200.0,38.6344,38.6403,38.6285,38.6344,7200.0
2012-04-30 12:25:00,65.35,65.38,65.34,65.35,11600.0,38.6344,38.6521,38.6285,38.6344,11600.0
2012-04-30 12:30:00,65.35,65.36,65.3,65.33,13200.0,38.6344,38.6403,38.6048,38.6226,13200.0
2012-04-30 12:35:00,65.33,65.34,65.3,65.31,29800.0,38.6226,38.6285,38.6048,38.6107,29800.0
2012-04-30 12:40:00,65.31,65.36,65.31,65.35,29000.0,38.6107,38.6403,38.6107,38.6344,29000.0
2012-04-30 12:45:00,65.36,65.38,65.36,65.36,23500.0,38.6403,38.6521,38.6403,38.6403,23500.0
2012-04-30 12:50:00,65.36,65.37,65.33,65.36,51500.0,38.6403,38.6462,38.6226,38.6403,51500.0
2012-04-30 12:55:00,65.36,65.36,65.26,65.27,111500.0,38.6403,38.6403,38.5812,38.5871,111500.0
2012-04-30 13:00:00,65.26,65.26,65.23,65.23,10200.0,38.5812,38.5812,38.5634,38.5634,10200.0
2012-04-30 13:05:00,65.22,65.24,65.22,65.23,10000.0,38.5575,38.5693,38.5575,38.5634,10000.0
2012-04-30 13:10:00,65.24,65.24,65.22,65.23,14800.0,38.5693,38.5693,38.5575,38.5634,14800.0
2012-04-30 13:15:00,65.23,65.23,65.2,65.2,5900.0,38.5634,38.5634,38.5457,38.5457,5900.0
2012-04-30 13:20:00,65.21,65.21,65.17,65.17,9300.0,38.5516,38.5516,38.528,38.528,9300.0
2012-04-30 13:25:00,65.17,65.17,65.13,65.14,7200.0,38.528,38.528,38.5043,38.5102,7200.0
2012-04-30 13:30:00,65.14,65.14,65.06,65.07,5100.0,38.5102,38.5102,38.4629,38.4688,5100.0
2012-04-30 13:35:00,65.07,65.08,65.06,65.06,9200.0,38.4688,38.4748,38.4629,38.4629,9200.0
2012-04-30 13:40:00,65.05,65.05,65.03,65.04,5000.0,38.457,38.457,38.4452,38.4511,5000.0
2012-04-30 13:45:00,65.03,65.06,65.03,65.06,6800.0,38.4452,38.4629,38.4452,38.4629,6800.0
2012-04-30 13:50:00,65.05,65.11,65.05,65.11,7800.0,38.457,38.4925,38.457,38.4925,7800.0
2012-04-30 13:55:00,65.12,65.14,65.08,65.14,12000.0,38.4984,38.5102,38.4748,38.5102,12000.0
2012-04-30 14:00:00,65.14,65.17,65.14,65.17,14300.0,38.5102,38.528,38.5102,38.528,14300.0
2012-04-30 14:05:00,65.18,65.19,65.17,65.18,18200.0,38.5339,38.5398,38.528,38.5339,18200.0
2012-04-30 14:10:00,65.19,65.21,65.19,65.19,12200.0,38.5398,38.5516,38.5398,38.5398,12200.0
2012-04-30 14:15:00,65.2,65.23,65.2,65.23,31800.0,38.5457,38.5634,38.5457,38.5634,31800.0
2012-04-30 14:20:00,65.22,65.23,65.21,65.23,12000.0,38.5575,38.5634,38.5516,38.5634,12000.0
2012-04-30 14:25:00,65.23,65.24,65.19,65.2,22700.0,38.5634,38.5693,38.5398,38.5457,22700.0
2012-04-30 14:30:00,65.2,65.22,65.19,65.21,10000.0,38.5457,38.5575,38.5398,38.5516,10000.0
2012-04-30 14:35:00,65.2,65.2,65.15,65.15,18400.0,38.5457,38.5457,38.5161,38.5161,18400.0
2012-04-30 14:40:00,65.16,65.18,65.16,65.18,19800.0,38.5221,38.5339,38.5221,38.5339,19800.0
2012-04-30 14:45:00,65.17,65.24,65.17,65.23,36000.0,38.528,38.5693,38.528,38.5634,36000.0
2012-04-30 14:50:00,65.24,65.28,65.23,65.27,28700.0,38.5693,38.593,38.5634,38.5871,28700.0
2012-04-30 14:55:00,65.27,65.33,65.26,65.3,20000.0,38.5871,38.6226,38.5812,38.6048,20000.0
2012-04-30 15:00:00,65.31,65.33,65.3,65.31,11400.0,38.6107,38.6226,38.6048,38.6107,11400.0
2012-04-30 15:05:00,65.31,65.32,65.3,65.3,10000.0,38.6107,38.6166,38.6048,38.6048,10000.0
2012-04-30 15:10:00,65.31,65.32,65.29,65.29,15700.0,38.6107,38.6166,38.5989,38.5989,15700.0
2012-04-30 15:15:00,65.3,65.32,65.29,65.31,18000.0,38.6048,38.6166,38.5989,38.6107,18000.0
2012-04-30 15:20:00,65.31,65.33,65.31,65.33,23800.0,38.6107,38.6226,38.6107,38.6226,23800.0
2012-04-30 15:25:00,65.33,65.36,65.33,65.35,19900.0,38.6226,38.6403,38.6226,38.6344,19900.0
2012-04-30 15:30:00,65.36,65.44,65.35,65.41,105600.0,38.6403,38.6876,38.6344,38.6699,105600.0
2012-04-30 15:35:00,65.41,65.44,65.41,65.44,32100.0,38.6699,38.6876,38.6699,38.6876,32100.0
2012-04-30 15:40:00,65.43,65.54,65.43,65.53,175100.0,38.6817,38.7467,38.6817,38.7408,175100.0
2012-04-30 15:45:00,65.55,65.59,65.52,65.52,133300.0,38.7526,38.7763,38.7349,38.7349,133300.0
2012-04-30 15:50:00,65.52,65.54,65.46,65.47,29700.0,38.7349,38.7467,38.6994,38.7053,29700.0
2012-04-30 15:55:00,65.47,65.55,65.47,65.48,129000.0,38.7053,38.7526,38.7053,38.7112,129000.0
2012-05-01 09:30:00,65.51,65.6,65.47,65.55,108800.0,38.729,38.7822,38.7053,38.7526,108800.0
2012-05-01 09:35:00,65.55,65.63,65.54,65.54,39400.0,38.7526,38.7999,38.7467,38.7467,39400.0
2012-05-01 09:40:00,65.56,65.59,65.49,65.56,113700.0,38.7585,38.7763,38.7171,38.7585,113700.0
2012-05-01 09:45:00,65.58,65.66,65.56,65.59,64500.0,38.7704,38.8177,38.7585,38.7763,64500.0
2012-05-01 09:50:00,65.59,65.59,65.5,65.55,53900.0,38.7763,38.7763,38.7231,38.7526,53900.0
2012-05-01 09:55:00,65.56,65.6,65.5,65.59,22200.0,38.7585,38.7822,38.7231,38.7763,22200.0
2012-05-01 10:00:00,65.59,65.95,65.59,65.95,40100.0,38.7763,38.9891,38.7763,38.9891,40100.0
2012-05-01 10:05:00,65.97,66.05,65.95,66.02,49000.0,39.0009,39.0482,38.9891,39.0305,49000.0
2012-05-01 10:10:00,66.04,66.11,66.04,66.09,76800.0,39.0423,39.0837,39.0423,39.0719,76800.0
2012-05-01 10:15:00,66.09,66.25,66.08,66.22,117200.0,39.0719,39.1665,39.066,39.1487,117200.0
2012-05-01 10:20:00,66.22,66.3,66.17,66.28,41100.0,39.1487,39.196,39.1192,39.1842,41100.0
2012-05-01 10:25:00,66.28,66.45,66.27,66.43,51200.0,39.1842,39.2847,39.1783,39.2729,51200.0
2012-05-01 10:30:00,66.45,66.49,66.43,66.48,38000.0,39.2847,39.3083,39.2729,39.3024,38000.0
2012-05-01 10:35:00,66.48,66.5,66.4,66.43,88700.0,39.3024,39.3143,39.2551,39.2729,88700.0
2012-05-01 10:40:00,66.44,66.45,66.39,66.42,25000.0,39.2788,39.2847,39.2492,39.267,25000.0
2012-05-01 10:45:00,66.42,66.49,66.42,66.49,49200.0,39.267,39.3083,39.267,39.3083,49200.0
2012-05-01 10:50:00,66.5,66.56,66.49,66.55,21800.0,39.3143,39.3497,39.3083,39.3438,21800.0
2012-05-01 10:55:00,66.53,66.57,66.53,66.56,97300.0,39.332,39.3556,39.332,39.3497,97300.0
2012-05-01 11:00:00,66.55,66.57,66.51,66.53,20400.0,39.3438,39.3556,39.3202,39.332,20400.0
2012-05-01 11:05:00,66.53,66.53,66.46,66.51,22500.0,39.332,39.332,39.2906,39.3202,22500.0
2012-05-01 11:10:00,66.51,66.54,66.5,66.54,21200.0,39.3202,39.3379,39.3143,39.3379,21200.0
2012-05-01 11:15:00,66.55,66.56,66.53,66.54,17400.0,39.3438,39.3497,39.332,39.3379,17400.0
2012-05-01 11:20:00,66.53,66.55,66.52,66.54,23600.0,39.332,39.3438,39.3261,39.3379,23600.0
2012-05-01 11:25:00,66.53,66.57,66.51,66.53,31000.0,39.332,39.3556,39.3202,39.332,31000.0
2012-05-01 11:30:00,66.54,66.56,66.52,66.55,7900.0,39.3379,39.3497,39.3261,39.3438,7900.0
2012-05-01 11:35:00,66.56,66.56,66.54,66.55,18200.0,39.3497,39.3497,39.3379,39.3438,18200.0
2012-05-01 11:40:00,66.55,66.56,66.53,66.56,12800.0,39.3438,39.3497,39.332,39.3497,12800.0
2012-05-01 11:45:00,66.56,66.66,66.56,66.62,70600.0,39.3497,39.4088,39.3497,39.3852,70600.0
2012-05-01 11:50:00,66.62,66.69,66.62,66.68,16500.0,39.3852,39.4266,39.3852,39.4207,16500.0
2012-05-01 11:55:00,66.67,66.67,66.62,66.64,32600.0,39.4148,39.4148,39.3852,39.397,32600.0
2012-05-01 12:00:00,66.64,66.66,66.63,66.63,26200.0,39.397,39.4088,39.3911,39.3911,26200.0
2012-05-01 12:05:00,66.64,66.65,66.61,66.61,12300.0,39.397,39.4029,39.3793,39.3793,12300.0
2012-05-01 12:10:00,66.61,66.64,66.59,66.6,43500.0,39.3793,39.397,39.3675,39.3734,43500.0
2012-05-01 12:15:00,66.6,66.63,66.58,66.63,66400.0,39.3734,39.3911,39.3615,39.3911,66400.0
2012-05-01 12:20:00,66.62,66.65,66.62,66.63,34700.0,39.3852,39.4029,39.3852,39.3911,34700.0
2012-05-01 12:25:00,66.63,66.67,66.62,66.66,31800.0,39.3911,39.4148,39.3852,39.4088,31800.0
2012-05-01 12:30:00,66.67,66.69,66.65,66.68,33200.0,39.4148,39.4266,39.4029,39.4207,33200.0
2012-05-01 12:35:00,66.66,66.68,66.63,66.67,29900.0,39.4088,39.4207,39.3911,39.4148,29900.0
2012-05-01 12:40:00,66.67,66.68,66.62,66.62,23400.0,39.4148,39.4207,39.3852,39.3852,23400.0
2012-05-01 12:45:00,66.63,66.63,66.61,66.62,29600.0,39.3911,39.3911,39.3793,39.3852,29600.0
2012-05-01 12:50:00,66.63,66.63,66.6,66.6,13000.0,39.3911,39.3911,39.3734,39.3734,13000.0
2012-05-01 12:55:00,66.6,66.62,66.58,66.58,10300.0,39.3734,39.3852,39.3615,39.3615,10300.0
2012-05-01 13:00:00,66.58,66.58,66.54,66.56,7500.0,39.3615,39.3615,39.3379,39.3497,7500.0
2012-05-01 13:05:00,66.56,66.56,66.53,66.54,9400.0,39.3497,39.3497,39.332,39.3379,9400.0
2012-05-01 13:10:00,66.53,66.59,66.53,66.59,12100.0,39.332,39.3675,39.332,39.3675,12100.0
2012-05-01 13:15:00,66.58,66.6,66.57,66.59,11400.0,39.3615,39.3734,39.3556,39.3675,11400.0
2012-05-01 13:20:00,66.59,66.61,66.58,66.6,7400.0,39.3675,39.3793,39.3615,39.3734,7400.0
2012-05-01 13:25:00,66.6,66.64,66.6,66.63,28900.0,39.3734,39.397,39.3734,39.3911,28900.0
2012-05-01 13:30:00,66.64,66.64,66.6,66.63,6000.0,39.397,39.397,39.3734,39.3911,6000.0
2012-05-01 13:35:00,66.62,66.64,66.59,66.63,22700.0,39.3852,39.397,39.3675,39.3911,22700.0
2012-05-01 13:40:00,66.62,66.67,66.6,66.64,91200.0,39.3852,39.4148,39.3734,39.397,91200.0
2012-05-01 13:45:00,66.64,66.65,66.61,66.62,5900.0,39.397,39.4029,39.3793,39.3852,5900.0
2012-05-01 13:50:00,66.63,66.66,66.61,66.64,9300.0,39.3911,39.4088,39.3793,39.397,9300.0
2012-05-01 13:55:00,66.64,66.67,66.6,66.6,14000.0,39.397,39.4148,39.3734,39.3734,14000.0
2012-05-01 14:00:00,66.61,66.64,66.6,66.62,13800.0,39.3793,39.397,39.3734,39.3852,13800.0
2012-05-01 14:05:00,66.63,66.64,66.6,66.64,16200.0,39.3911,39.397,39.3734,39.397,16200.0
2012-05-01 14:10:00,66.63,66.63,66.6,66.6,11000.0,39.3911,39.3911,39.3734,39.3734,11000.0
2012-05-01 14:15:00,66.6,66.64,66.6,66.62,39800.0,39.3734,39.397,39.3734,39.3852,39800.0
2012-05-01 14:20:00,66.62,66.64,66.61,66.63,13500.0,39.3852,39.397,39.3793,39.3911,13500.0
2012-05-01 14:25:00,66.62,66.62,66.51,66.58,25600.0,39.3852,39.3852,39.3202,39.3615,25600.0
2012-05-01 14:30:00,66.59,66.6,66.56,66.58,18800.0,39.3675,39.3734,39.3497,39.3615,18800.0
2012-05-01 14:35:00,66.58,66.6,66.57,66.59,14800.0,39.3615,39.3734,39.3556,39.3675,14800.0
2012-05-01 14:40:00,66.58,66.59,66.54,66.55,20600.0,39.3615,39.3675,39.3379,39.3438,20600.0
2012-05-01 14:45:00,66.55,66.57,66.46,66.5,15900.0,39.3438,39.3556,39.2906,39.3143,15900.0
2012-05-01 14:50:00,66.49,66.49,66.42,66.46,31800.0,39.3083,39.3083,39.267,39.2906,31800.0
2012-05-01 14:55:00,66.45,66.47,66.42,66.44,12200.0,39.2847,39.2965,39.267,39.2788,12200.0
2012-05-01 15:00:00,66.45,66.48,66.45,66.47,18900.0,39.2847,39.3024,39.2847,39.2965,18900.0
2012-05-01 15:05:00,66.46,66.46,66.39,66.41,40100.0,39.2906,39.2906,39.2492,39.261,40100.0
2012-05-01 15:10:00,66.4,66.41,66.31,66.33,51300.0,39.2551,39.261,39.2019,39.2137,51300.0
2012-05-01 15:15:00,66.31,66.34,66.27,66.33,23200.0,39.2019,39.2197,39.1783,39.2137,23200.0
2012-05-01 15:20:00,66.32,66.34,66.29,66.34,20300.0,39.2078,39.2197,39.1901,39.2197,20300.0
2012-05-01 15:25:00,66.33,66.34,66.28,66.32,35700.0,39.2137,39.2197,39.1842,39.2078,35700.0
2012-05-01 15:30:00,66.32,66.32,66.23,66.24,16000.0,39.2078,39.2078,39.1546,39.1605,16000.0
2012-05-01 15:35:00,66.24,66.27,66.17,66.27,42400.0,39.1605,39.1783,39.1192,39.1783,42400.0
2012-05-01 15:40:00,66.25,66.29,66.25,66.27,31100.0,39.1665,39.1901,39.1665,39.1783,31100.0
2012-05-01 15:45:00,66.28,66.32,66.27,66.3,33400.0,39.1842,39.2078,39.1783,39.196,33400.0
2012-05-01 15:50:00,66.29,66.29,66.19,66.21,55900.0,39.1901,39.1901,39.131,39.1428,55900.0
2012-05-01 15:55:00,66.2,66.21,66.15,66.19,188600.0,39.1369,39.1428,39.1073,39.131,188600.0
2012-05-02 09:30:00,65.78,65.87,65.47,65.53,87700.0,38.8886,38.9418,38.7053,38.7408,87700.0
2012-05-02 09:35:00,65.49,65.57,65.45,65.55,46800.0,38.7171,38.7644,38.6935,38.7526,46800.0
2012-05-02 09:40:00,65.53,65.58,65.47,65.49,33500.0,38.7408,38.7704,38.7053,38.7171,33500.0
2012-05-02 09:45:00,65.47,65.66,65.46,65.65,90700.0,38.7053,38.8177,38.6994,38.8117,90700.0
2012-05-02 09:50:00,65.66,65.79,65.65,65.66,21200.0,38.8177,38.8945,38.8117,38.8177,21200.0
2012-05-02 09:55:00,65.65,65.72,65.62,65.65,28600.0,38.8117,38.8531,38.794,38.8117,28600.0
2012-05-02 10:00:00,65.68,65.7,65.52,65.57,33800.0,38.8295,38.8413,38.7349,38.7644,33800.0
2012-05-02 10:05:00,65.55,65.61,65.5,65.61,22300.0,38.7526,38.7881,38.7231,38.7881,22300.0
2012-05-02 10:10:00,65.59,65.67,65.59,65.62,21900.0,38.7763,38.8236,38.7763,38.794,21900.0
2012-05-02 10:15:00,65.63,65.69,65.57,65.68,20900.0,38.7999,38.8354,38.7644,38.8295,20900.0
2012-05-02 10:20:00,65.68,65.68,65.6,65.62,14600.0,38.8295,38.8295,38.7822,38.794,14600.0
2012-05-02 10:25:00,65.6,65.69,65.6,65.67,19700.0,38.7822,38.8354,38.7822,38.8236,19700.0
2012-05-02 10:30:00,65.67,65.73,65.62,65.71,24100.0,38.8236,38.859,38.794,38.8472,24100.0
2012-05-02 10:35:00,65.71,65.72,65.67,65.68,14600.0,38.8472,38.8531,38.8236,38.8295,14600.0
2012-05-02 10:40:00,65.68,65.71,65.65,65.7,14100.0,38.8295,38.8472,38.8117,38.8413,14100.0
2012-05-02 10:45:00,65.7,65.76,65.68,65.71,15100.0,38.8413,38.8768,38.8295,38.8472,15100.0
2012-05-02 10:50:00,65.73,65.79,65.71,65.79,30800.0,38.859,38.8945,38.8472,38.8945,30800.0
2012-05-02 10:55:00,65.81,65.86,65.78,65.78,14900.0,38.9063,38.9359,38.8886,38.8886,14900.0
2012-05-02 11:00:00,65.79,65.84,65.79,65.8,25900.0,38.8945,38.9241,38.8945,38.9004,25900.0
2012-05-02 11:05:00,65.81,65.83,65.79,65.8,33300.0,38.9063,38.9182,38.8945,38.9004,33300.0
2012-05-02 11:10:00,65.82,65.83,65.77,65.79,12600.0,38.9122,38.9182,38.8827,38.8945,12600.0
2012-05-02 11:15:00,65.79,65.86,65.78,65.86,15700.0,38.8945,38.9359,38.8886,38.9359,15700.0
2012-05-02 11:20:00,65.86,65.87,65.83,65.83,18100.0,38.9359,38.9418,38.9182,38.9182,18100.0
2012-05-02 11:25:00,65.83,65.89,65.83,65.85,15600.0,38.9182,38.9536,38.9182,38.93,15600.0
2012-05-02 11:30:00,65.86,65.93,65.86,65.93,8500.0,38.9359,38.9773,38.9359,38.9773,8500.0
2012-05-02 11:35:00,65.93,66.01,65.9,66.01,12800.0,38.9773,39.0246,38.9595,39.0246,12800.0
2012-05-02 11:40:00,66.01,66.15,66.01,66.15,29200.0,39.0246,39.1073,39.0246,39.1073,29200.0
2012-05-02 11:45:00,66.17,66.18,66.09,66.11,16400.0,39.1192,39.1251,39.0719,39.0837,16400.0
2012-05-02 11:50:00,66.1,66.11,66.05,66.06,6400.0,39.0778,39.0837,39.0482,39.0541,6400.0
2012-05-02 11:55:00,66.05,66.06,65.94,65.94,13200.0,39.0482,39.0541,38.9832,38.9832,13200.0
2012-05-02 12:00:00,65.94,65.94,65.88,65.9,7800.0,38.9832,38.9832,38.9477,38.9595,7800.0
2012-05-02 12:05:00,65.9,65.92,65.89,65.92,8600.0,38.9595,38.9714,38.9536,38.9714,8600.0
2012-05-02 12:10:00,65.94,66.0,65.94,65.99,10900.0,38.9832,39.0187,38.9832,39.0127,10900.0
2012-05-02 12:15:00,66.01,66.09,66.01,66.04,10600.0,39.0246,39.0719,39.0246,39.0423,10600.0
2012-05-02 12:20:00,66.05,66.12,66.05,66.1,12400.0,39.0482,39.0896,39.0482,39.0778,12400.0
2012-05-02 12:25:00,66.1,66.11,66.09,66.11,2500.0,39.0778,39.0837,39.0719,39.0837,2500.0
2012-05-02 12:30:00,66.09,66.12,66.09,66.12,5400.0,39.0719,39.0896,39.0719,39.0896,5400.0
2012-05-02 12:35:00,66.13,66.17,66.1,66.12,10200.0,39.0955,39.1192,39.0778,39.0896,10200.0
2012-05-02 12:40:00,66.11,66.14,66.11,66.12,13700.0,39.0837,39.1014,39.0837,39.0896,13700.0
2012-05-02 12:45:00,66.12,66.12,66.08,66.08,13800.0,39.0896,39.0896,39.066,39.066,13800.0
2012-05-02 12:50:00,66.09,66.1,66.07,66.1,16000.0,39.0719,39.0778,39.06,39.0778,16000.0
2012-05-02 12:55:00,66.11,66.13,66.1,66.12,5400.0,39.0837,39.0955,39.0778,39.0896,5400.0
2012-05-02 13:00:00,66.13,66.14,66.1,66.1,10800.0,39.0955,39.1014,39.0778,39.0778,10800.0
2012-05-02 13:05:00,66.1,66.11,66.09,66.1,24300.0,39.0778,39.0837,39.0719,39.0778,24300.0
2012-05-02 13:10:00,66.1,66.12,66.08,66.12,8800.0,39.0778,39.0896,39.066,39.0896,8800.0
2012-05-02 13:15:00,66.1,66.13,66.05,66.06,12000.0,39.0778,39.0955,39.0482,39.0541,12000.0
2012-05-02 13:20:00,66.07,66.08,66.06,66.08,4800.0,39.06,39.066,39.0541,39.066,4800.0
2012-05-02 13:25:00,66.07,66.07,66.02,66.02,4100.0,39.06,39.06,39.0305,39.0305,4100.0
2012-05-02 13:30:00,66.02,66.05,66.02,66.04,9200.0,39.0305,39.0482,39.0305,39.0423,9200.0
2012-05-02 13:35:00,66.04,66.07,66.04,66.07,7200.0,39.0423,39.06,39.0423,39.06,7200.0
2012-05-02 13:40:00,66.07,66.08,66.05,66.08,4500.0,39.06,39.066,39.0482,39.066,4500.0
2012-05-02 13:45:00,66.08,66.15,66.07,66.14,10200.0,39.066,39.1073,39.06,39.1014,10200.0
2012-05-02 13:50:00,66.14,66.15,66.07,66.11,14900.0,39.1014,39.1073,39.06,39.0837,14900.0
2012-05-02 13:55:00,66.11,66.16,66.11,66.15,22900.0,39.0837,39.1132,39.0837,39.1073,22900.0
2012-05-02 14:00:00,66.16,66.18,66.12,66.14,23300.0,39.1132,39.1251,39.0896,39.1014,23300.0
2012-05-02 14:05:00,66.14,66.17,66.14,66.16,18300.0,39.1014,39.1192,39.1014,39.1132,18300.0
2012-05-02 14:10:00,66.16,66.17,66.12,66.14,22800.0,39.1132,39.1192,39.0896,39.1014,22800.0
2012-05-02 14:15:00,66.14,66.18,66.13,66.18,19200.0,39.1014,39.1251,39.0955,39.1251,19200.0
2012-05-02 14:20:00,66.16,66.16,66.13,66.13,7300.0,39.1132,39.1132,39.0955,39.0955,7300.0
2012-05-02 14:25:00,66.15,66.22,66.15,66.2,15600.0,39.1073,39.1487,39.1073,39.1369,15600.0
2012-05-02 14:30:00,66.19,66.2,66.13,66.16,17500.0,39.131,39.1369,39.0955,39.1132,17500.0
2012-05-02 14:35:00,66.16,66.17,66.11,66.12,8200.0,39.1132,39.1192,39.0837,39.0896,8200.0
2012-05-02 14:40:00,66.13,66.16,66.13,66.15,10400.0,39.0955,39.1132,39.0955,39.1073,10400.0
2012-05-02 14:45:00,66.15,66.17,66.15,66.15,8400.0,39.1073,39.1192,39.1073,39.1073,8400.0
2012-05-02 14:50:00,66.16,66.19,66.16,66.17,12800.0,39.1132,39.131,39.1132,39.1192,12800.0
2012-05-02 14:55:00,66.18,66.19,66.11,66.13,6800.0,39.1251,39.131,39.0837,39.0955,6800.0
2012-05-02 15:00:00,66.15,66.16,66.06,66.06,10100.0,39.1073,39.1132,39.0541,39.0541,10100.0
2012-05-02 15:05:00,66.07,66.07,66.0,66.0,9400.0,39.06,39.06,39.0187,39.0187,9400.0
2012-05-02 15:10:00,66.0,66.01,65.98,66.0,13100.0,39.0187,39.0246,39.0068,39.0187,13100.0
2012-05-02 15:15:00,66.01,66.09,66.01,66.05,12700.0,39.0246,39.0719,39.0246,39.0482,12700.0
2012-05-02 15:20:00,66.06,66.11,66.06,66.1,5100.0,39.0541,39.0837,39.0541,39.0778,5100.0
2012-05-02 15:25:00,66.12,66.13,66.07,66.08,21900.0,39.0896,39.0955,39.06,39.066,21900.0
2012-05-02 15:30:00,66.1,66.12,66.07,66.1,13300.0,39.0778,39.0896,39.06,39.0778,13300.0
2012-05-02 15:35:00,66.1,66.12,66.08,66.1,28900.0,39.0778,39.0896,39.066,39.0778,28900.0
2012-05-02 15:40:00,66.1,66.15,66.09,66.14,14000.0,39.0778,39.1073,39.0719,39.1014,14000.0
2012-05-02 15:45:00,66.13,66.18,66.12,66.12,22100.0,39.0955,39.1251,39.0896,39.0896,22100.0
2012-05-02 15:50:00,66.12,66.13,66.07,66.11,19200.0,39.0896,39.0955,39.06,39.0837,19200.0
2012-05-02 15:55:00,66.1,66.13,66.09,66.12,19300.0,39.0778,39.0955,39.0719,39.0896,19300.0
2012-05-03 09:30:00,66.29,66.29,66.16,66.25,67000.0,39.1901,39.1901,39.1132,39.1665,67000.0
2012-05-03 09:35:00,66.24,66.24,66.1,66.19,27300.0,39.1605,39.1605,39.0778,39.131,27300.0
2012-05-03 09:40:00,66.19,66.31,66.17,66.28,15600.0,39.131,39.2019,39.1192,39.1842,15600.0
2012-05-03 09:45:00,66.26,66.32,66.26,66.32,5700.0,39.1724,39.2078,39.1724,39.2078,5700.0
2012-05-03 09:50:00,66.3,66.4,66.3,66.35,9900.0,39.196,39.2551,39.196,39.2256,9900.0
2012-05-03 09:55:00,66.36,66.36,66.22,66.26,14100.0,39.2315,39.2315,39.1487,39.1724,14100.0
2012-05-03 10:00:00,66.26,66.26,66.11,66.13,43000.0,39.1724,39.1724,39.0837,39.0955,43000.0
2012-05-03 10:05:00,66.13,66.16,66.1,66.11,31000.0,39.0955,39.1132,39.0778,39.0837,31000.0
2012-05-03 10:10:00,66.13,66.17,66.12,66.14,29900.0,39.0955,39.1192,39.0896,39.1014,29900.0
2012-05-03 10:15:00,66.15,66.17,66.12,66.14,22100.0,39.1073,39.1192,39.0896,39.1014,22100.0
2012-05-03 10:20:00,66.14,66.14,66.1,66.12,10800.0,39.1014,39.1014,39.0778,39.0896,10800.0
2012-05-03 10:25:00,66.12,66.21,66.12,66.21,17600.0,39.0896,39.1428,39.0896,39.1428,17600.0
2012-05-03 10:30:00,66.21,66.23,66.16,66.21,16300.0,39.1428,39.1546,39.1132,39.1428,16300.0
2012-05-03 10:35:00,66.21,66.24,66.19,66.24,13700.0,39.1428,39.1605,39.131,39.1605,13700.0
2012-05-03 10:40:00,66.23,66.24,66.2,66.2,5000.0,39.1546,39.1605,39.1369,39.1369,5000.0
2012-05-03 10:45:00,66.2,66.22,66.18,66.21,8000.0,39.1369,39.1487,39.1251,39.1428,8000.0
2012-05-03 10:50:00,66.19,66.21,66.16,66.18,12000.0,39.131,39.1428,39.1132,39.1251,12000.0
2012-05-03 10:55:00,66.19,66.27,66.19,66.22,10600.0,39.131,39.1783,39.131,39.1487,10600.0
2012-05-03 11:00:00,66.25,66.25,66.22,66.25,6000.0,39.1665,39.1665,39.1487,39.1665,6000.0
2012-05-03 11:05:00,66.26,66.27,66.25,66.27,4600.0,39.1724,39.1783,39.1665,39.1783,4600.0
2012-05-03 11:10:00,66.28,66.28,66.24,66.25,6900.0,39.1842,39.1842,39.1605,39.1665,6900.0
2012-05-03 11:15:00,66.25,66.29,66.25,66.26,28800.0,39.1665,39.1901,39.1665,39.1724,28800.0
2012-05-03 11:20:00,66.28,66.32,66.28,66.32,5600.0,39.1842,39.2078,39.1842,39.2078,5600.0
2012-05-03 11:25:00,66.34,66.34,66.28,66.31,6500.0,39.2197,39.2197,39.1842,39.2019,6500.0
2012-05-03 11:30:00,66.32,66.34,66.27,66.28,6000.0,39.2078,39.2197,39.1783,39.1842,6000.0
2012-05-03 11:35:00,66.27,66.31,66.26,66.27,7100.0,39.1783,39.2019,39.1724,39.1783,7100.0
2012-05-03 11:40:00,66.27,66.29,66.27,66.29,17900.0,39.1783,39.1901,39.1783,39.1901,17900.0
2012-05-03 11:45:00,66.31,66.31,66.16,66.27,61500.0,39.2019,39.2019,39.1132,39.1783,61500.0
2012-05-03 11:50:00,66.18,66.2,66.13,66.15,26900.0,39.1251,39.1369,39.0955,39.1073,26900.0
2012-05-03 11:55:00,66.16,66.17,66.1,66.14,79000.0,39.1132,39.1192,39.0778,39.1014,79000.0
2012-05-03 12:00:00,66.15,66.19,66.15,66.16,4700.0,39.1073,39.131,39.1073,39.1132,4700.0
2012-05-03 12:05:00,66.13,66.19,66.13,66.19,17300.0,39.0955,39.131,39.0955,39.131,17300.0
2012-05-03 12:10:00,66.2,66.25,66.19,66.22,18000.0,39.1369,39.1665,39.131,39.1487,18000.0
2012-05-03 12:15:00,66.21,66.24,66.21,66.23,6100.0,39.1428,39.1605,39.1428,39.1546,6100.0
2012-05-03 12:20:00,66.24,66.24,66.21,66.22,5900.0,39.1605,39.1605,39.1428,39.1487,5900.0
2012-05-03 12:25:00,66.21,66.22,66.17,66.2,24100.0,39.1428,39.1487,39.1192,39.1369,24100.0
2012-05-03 12:30:00,66.2,66.21,66.18,66.2,18800.0,39.1369,39.1428,39.1251,39.1369,18800.0
2012-05-03 12:35:00,66.2,66.24,66.17,66.24,24500.0,39.1369,39.1605,39.1192,39.1605,24500.0
2012-05-03 12:40:00,66.24,66.28,66.23,66.24,49100.0,39.1605,39.1842,39.1546,39.1605,49100.0
2012-05-03 12:45:00,66.24,66.24,66.21,66.24,9700.0,39.1605,39.1605,39.1428,39.1605,9700.0
2012-05-03 12:50:00,66.24,66.24,66.21,66.23,4100.0,39.1605,39.1605,39.1428,39.1546,4100.0
2012-05-03 12:55:00,66.23,66.23,66.12,66.14,19300.0,39.1546,39.1546,39.0896,39.1014,19300.0
2012-05-03 13:00:00,66.13,66.14,66.12,66.14,10600.0,39.0955,39.1014,39.0896,39.1014,10600.0
2012-05-03 13:05:00,66.13,66.15,66.1,66.13,18500.0,39.0955,39.1073,39.0778,39.0955,18500.0
2012-05-03 13:10:00,66.13,66.13,66.07,66.11,19000.0,39.0955,39.0955,39.06,39.0837,19000.0
2012-05-03 13:15:00,66.11,66.14,66.11,66.14,7100.0,39.0837,39.1014,39.0837,39.1014,7100.0
2012-05-03 13:20:00,66.12,66.15,66.11,66.12,23000.0,39.0896,39.1073,39.0837,39.0896,23000.0
2012-05-03 13:25:00,66.13,66.16,66.13,66.16,11000.0,39.0955,39.1132,39.0955,39.1132,11000.0
2012-05-03 13:30:00,66.16,66.16,66.08,66.08,12700.0,39.1132,39.1132,39.066,39.066,12700.0
2012-05-03 13:35:00,66.09,66.11,66.04,66.06,7700.0,39.0719,39.0837,39.0423,39.0541,7700.0
2012-05-03 13:40:00,66.05,66.05,65.86,65.86,34800.0,39.0482,39.0482,38.9359,38.9359,34800.0
2012-05-03 13:45:00,65.86,65.91,65.85,65.91,18000.0,38.9359,38.9654,38.93,38.9654,18000.0
2012-05-03 13:50:00,65.91,65.92,65.84,65.92,43000.0,38.9654,38.9714,38.9241,38.9714,43000.0
2012-05-03 13:55:00,65.92,65.98,65.91,65.92,31600.0,38.9714,39.0068,38.9654,38.9714,31600.0
2012-05-03 14:00:00,65.91,65.96,65.9,65.93,18500.0,38.9654,38.995,38.9595,38.9773,18500.0
2012-05-03 14:05:00,65.93,65.95,65.91,65.93,30900.0,38.9773,38.9891,38.9654,38.9773,30900.0
2012-05-03 14:10:00,65.93,65.95,65.89,65.95,37000.0,38.9773,38.9891,38.9536,38.9891,37000.0
2012-05-03 14:15:00,65.95,65.98,65.93,65.98,22200.0,38.9891,39.0068,38.9773,39.0068,22200.0
2012-05-03 14:20:00,65.98,65.98,65.92,65.95,15800.0,39.0068,39.0068,38.9714,38.9891,15800.0
2012-05-03 14:25:00,65.95,65.96,65.92,65.93,41300.0,38.9891,38.995,38.9714,38.9773,41300.0
2012-05-03 14:30:00,65.93,65.94,65.91,65.94,14800.0,38.9773,38.9832,38.9654,38.9832,14800.0
2012-05-03 14:35:00,65.94,65.95,65.89,65.9,7500.0,38.9832,38.9891,38.9536,38.9595,7500.0
2012-05-03 14:40:00,65.9,65.9,65.86,65.88,14900.0,38.9595,38.9595,38.9359,38.9477,14900.0
2012-05-03 14:45:00,65.87,65.9,65.82,65.83,51400.0,38.9418,38.9595,38.9122,38.9182,51400.0
2012-05-03 14:50:00,65.82,65.87,65.82,65.83,15400.0,38.9122,38.9418,38.9122,38.9182,15400.0
2012-05-03 14:55:00,65.85,65.89,65.85,65.86,13900.0,38.93,38.9536,38.93,38.9359,13900.0
2012-05-03 15:00:00,65.87,65.92,65.85,65.92,60600.0,38.9418,38.9714,38.93,38.9714,60600.0
2012-05-03 15:05:00,65.92,65.92,65.86,65.89,27900.0,38.9714,38.9714,38.9359,38.9536,27900.0
2012-05-03 15:10:00,65.88,65.91,65.86,65.91,103100.0,38.9477,38.9654,38.9359,38.9654,103100.0
2012-05-03 15:15:00,65.91,65.96,65.9,65.93,11700.0,38.9654,38.995,38.9595,38.9773,11700.0
2012-05-03 15:20:00,65.94,65.97,65.93,65.95,23400.0,38.9832,39.0009,38.9773,38.9891,23400.0
2012-05-03 15:25:00,65.93,65.95,65.89,65.9,51000.0,38.9773,38.9891,38.9536,38.9595,51000.0
2012-05-03 15:30:00,65.9,65.93,65.9,65.91,13400.0,38.9595,38.9773,38.9595,38.9654,13400.0
2012-05-03 15:35:00,65.92,65.92,65.85,65.85,15300.0,38.9714,38.9714,38.93,38.93,15300.0
2012-05-03 15:40:00,65.83,65.9,65.83,65.87,42900.0,38.9182,38.9595,38.9182,38.9418,42900.0
2012-05-03 15:45:00,65.86,65.86,65.79,65.86,46800.0,38.9359,38.9359,38.8945,38.9359,46800.0
2012-05-03 15:50:00,65.85,65.87,65.81,65.86,49400.0,38.93,38.9418,38.9063,38.9359,49400.0
2012-05-03 15:55:00,65.85,65.86,65.81,65.84,195500.0,38.93,38.9359,38.9063,38.9241,195500.0
2012-05-04 09:30:00,65.59,65.6,65.38,65.5,55100.0,38.7763,38.7822,38.6521,38.7231,55100.0
2012-05-04 09:35:00,65.51,65.51,65.44,65.47,5300.0,38.729,38.729,38.6876,38.7053,5300.0
2012-05-04 09:40:00,65.45,65.46,65.36,65.46,9900.0,38.6935,38.6994,38.6403,38.6994,9900.0
2012-05-04 09:45:00,65.45,65.49,65.41,65.49,20800.0,38.6935,38.7171,38.6699,38.7171,20800.0
2012-05-04 09:50:00,65.5,65.57,65.49,65.57,3900.0,38.7231,38.7644,38.7171,38.7644,3900.0
2012-05-04 09:55:00,65.59,65.59,65.53,65.56,5700.0,38.7763,38.7763,38.7408,38.7585,5700.0
2012-05-04 10:00:00,65.56,65.58,65.48,65.58,34900.0,38.7585,38.7704,38.7112,38.7704,34900.0
2012-05-04 10:05:00,65.55,65.61,65.55,65.56,14700.0,38.7526,38.7881,38.7526,38.7585,14700.0
2012-05-04 10:10:00,65.56,65.63,65.56,65.59,33100.0,38.7585,38.7999,38.7585,38.7763,33100.0
2012-05-04 10:15:00,65.6,65.61,65.5,65.5,5700.0,38.7822,38.7881,38.7231,38.7231,5700.0
2012-05-04 10:20:00,65.49,65.54,65.48,65.54,28700.0,38.7171,38.7467,38.7112,38.7467,28700.0
2012-05-04 10:25:00,65.54,65.57,65.52,65.53,5800.0,38.7467,38.7644,38.7349,38.7408,5800.0
2012-05-04 10:30:00,65.54,65.55,65.45,65.45,5400.0,38.7467,38.7526,38.6935,38.6935,5400.0
2012-05-04 10:35:00,65.45,65.45,65.41,65.45,8900.0,38.6935,38.6935,38.6699,38.6935,8900.0
2012-05-04 10:40:00,65.46,65.47,65.4,65.46,17800.0,38.6994,38.7053,38.6639,38.6994,17800.0
2012-05-04 10:45:00,65.44,65.46,65.38,65.39,19600.0,38.6876,38.6994,38.6521,38.658,19600.0
2012-05-04 10:50:00,65.39,65.43,65.35,65.42,12300.0,38.658,38.6817,38.6344,38.6758,12300.0
2012-05-04 10:55:00,65.41,65.43,65.4,65.41,9600.0,38.6699,38.6817,38.6639,38.6699,9600.0
2012-05-04 11:00:00,65.39,65.41,65.3,65.31,16400.0,38.658,38.6699,38.6048,38.6107,16400.0
2012-05-04 11:05:00,65.31,65.34,65.24,65.25,14900.0,38.6107,38.6285,38.5693,38.5753,14900.0
2012-05-04 11:10:00,65.23,65.27,65.21,65.23,11200.0,38.5634,38.5871,38.5516,38.5634,11200.0
2012-05-04 11:15:00,65.23,65.28,65.18,65.25,18100.0,38.5634,38.593,38.5339,38.5753,18100.0
2012-05-04 11:20:00,65.27,65.28,65.22,65.24,14200.0,38.5871,38.593,38.5575,38.5693,14200.0
2012-05-04 11:25:00,65.24,65.26,65.2,65.21,9500.0,38.5693,38.5812,38.5457,38.5516,9500.0
2012-05-04 11:30:00,65.19,65.21,65.15,65.16,9600.0,38.5398,38.5516,38.5161,38.5221,9600.0
2012-05-04 11:35:00,65.19,65.19,65.11,65.12,6400.0,38.5398,38.5398,38.4925,38.4984,6400.0
2012-05-04 11:40:00,65.13,65.17,65.12,65.14,6000.0,38.5043,38.528,38.4984,38.5102,6000.0
2012-05-04 11:45:00,65.13,65.14,65.09,65.12,9500.0,38.5043,38.5102,38.4807,38.4984,9500.0
2012-05-04 11:50:00,65.11,65.13,65.06,65.12,13100.0,38.4925,38.5043,38.4629,38.4984,13100.0
2012-05-04 11:55:00,65.12,65.12,65.07,65.08,7500.0,38.4984,38.4984,38.4688,38.4748,7500.0
2012-05-04 12:00:00,65.09,65.13,65.08,65.13,9800.0,38.4807,38.5043,38.4748,38.5043,9800.0
2012-05-04 12:05:00,65.12,65.18,65.11,65.18,18600.0,38.4984,38.5339,38.4925,38.5339,18600.0
2012-05-04 12:10:00,65.19,65.21,65.19,65.2,26200.0,38.5398,38.5516,38.5398,38.5457,26200.0
2012-05-04 12:15:00,65.2,65.21,65.15,65.17,17000.0,38.5457,38.5516,38.5161,38.528,17000.0
2012-05-04 12:20:00,65.17,65.18,65.09,65.09,16900.0,38.528,38.5339,38.4807,38.4807,16900.0
2012-05-04 12:25:00,65.1,65.16,65.1,65.13,13600.0,38.4866,38.5221,38.4866,38.5043,13600.0
2012-05-04 12:30:00,65.13,65.16,65.13,65.16,3800.0,38.5043,38.5221,38.5043,38.5221,3800.0
2012-05-04 12:35:00,65.15,65.15,65.05,65.1,9600.0,38.5161,38.5161,38.457,38.4866,9600.0
2012-05-04 12:40:00,65.09,65.14,65.09,65.14,10900.0,38.4807,38.5102,38.4807,38.5102,10900.0
2012-05-04 12:45:00,65.14,65.17,65.13,65.14,6900.0,38.5102,38.528,38.5043,38.5102,6900.0
2012-05-04 12:50:00,65.15,65.21,65.14,65.16,13600.0,38.5161,38.5516,38.5102,38.5221,13600.0
2012-05-04 12:55:00,65.16,65.18,65.15,65.17,17300.0,38.5221,38.5339,38.5161,38.528,17300.0
2012-05-04 13:00:00,65.18,65.21,65.17,65.19,5700.0,38.5339,38.5516,38.528,38.5398,5700.0
2012-05-04 13:05:00,65.2,65.29,65.2,65.28,49300.0,38.5457,38.5989,38.5457,38.593,49300.0
2012-05-04 13:10:00,65.27,65.31,65.23,65.23,26700.0,38.5871,38.6107,38.5634,38.5634,26700.0
2012-05-04 13:15:00,65.21,65.31,65.21,65.28,14200.0,38.5516,38.6107,38.5516,38.593,14200.0
2012-05-04 13:20:00,65.28,65.29,65.22,65.23,11100.0,38.593,38.5989,38.5575,38.5634,11100.0
2012-05-04 13:25:00,65.22,65.25,65.22,65.25,10900.0,38.5575,38.5753,38.5575,38.5753,10900.0
2012-05-04 13:30:00,65.23,65.27,65.23,65.26,22600.0,38.5634,38.5871,38.5634,38.5812,22600.0
2012-05-04 13:35:00,65.25,65.25,65.22,65.23,5500.0,38.5753,38.5753,38.5575,38.5634,5500.0
2012-05-04 13:40:00,65.25,65.27,65.21,65.21,17200.0,38.5753,38.5871,38.5516,38.5516,17200.0
2012-05-04 13:45:00,65.23,65.25,65.21,65.23,7500.0,38.5634,38.5753,38.5516,38.5634,7500.0
2012-05-04 13:50:00,65.23,65.25,65.22,65.24,21800.0,38.5634,38.5753,38.5575,38.5693,21800.0
2012-05-04 13:55:00,65.24,65.26,65.24,65.24,21700.0,38.5693,38.5812,38.5693,38.5693,21700.0
2012-05-04 14:00:00,65.24,65.24,65.19,65.21,12200.0,38.5693,38.5693,38.5398,38.5516,12200.0
2012-05-04 14:05:00,65.2,65.2,65.17,65.19,5700.0,38.5457,38.5457,38.528,38.5398,5700.0
2012-05-04 14:10:00,65.19,65.21,65.18,65.18,29200.0,38.5398,38.5516,38.5339,38.5339,29200.0
2012-05-04 14:15:00,65.18,65.2,65.17,65.2,12300.0,38.5339,38.5457,38.528,38.5457,12300.0
2012-05-04 14:20:00,65.19,65.22,65.18,65.21,7800.0,38.5398,38.5575,38.5339,38.5516,7800.0
2012-05-04 14:25:00,65.2,65.22,65.18,65.2,13600.0,38.5457,38.5575,38.5339,38.5457,13600.0
2012-05-04 14:30:00,65.2,65.22,65.19,65.22,7200.0,38.5457,38.5575,38.5398,38.5575,7200.0
2012-05-04 14:35:00,65.21,65.21,65.1,65.12,19500.0,38.5516,38.5516,38.4866,38.4984,19500.0
2012-05-04 14:40:00,65.1,65.13,65.09,65.1,14600.0,38.4866,38.5043,38.4807,38.4866,14600.0
2012-05-04 14:45:00,65.11,65.14,65.09,65.12,10700.0,38.4925,38.5102,38.4807,38.4984,10700.0
2012-05-04 14:50:00,65.13,65.14,65.08,65.09,11300.0,38.5043,38.5102,38.4748,38.4807,11300.0
2012-05-04 14:55:00,65.09,65.17,65.09,65.15,10700.0,38.4807,38.528,38.4807,38.5161,10700.0
2012-05-04 15:00:00,65.15,65.19,65.15,65.19,12600.0,38.5161,38.5398,38.5161,38.5398,12600.0
2012-05-04 15:05:00,65.18,65.19,65.16,65.17,8900.0,38.5339,38.5398,38.5221,38.528,8900.0
2012-05-04 15:10:00,65.17,65.17,65.15,65.16,18900.0,38.528,38.528,38.5161,38.5221,18900.0
2012-05-04 15:15:00,65.14,65.2,65.14,65.17,19300.0,38.5102,38.5457,38.5102,38.528,19300.0
2012-05-04 15:20:00,65.17,65.2,65.17,65.2,6200.0,38.528,38.5457,38.528,38.5457,6200.0
2012-05-04 15:25:00,65.2,65.2,65.18,65.19,20300.0,38.5457,38.5457,38.5339,38.5398,20300.0
2012-05-04 15:30:00,65.19,65.21,65.16,65.2,68800.0,38.5398,38.5516,38.5221,38.5457,68800.0
2012-05-04 15:35:00,65.2,65.24,65.18,65.21,66400.0,38.5457,38.5693,38.5339,38.5516,66400.0
2012-05-04 15:40:00,65.22,65.35,65.2,65.32,40900.0,38.5575,38.6344,38.5457,38.6166,40900.0
2012-05-04 15:45:00,65.32,65.35,65.31,65.34,52200.0,38.6166,38.6344,38.6107,38.6285,52200.0
2012-05-04 15:50:00,65.34,65.36,65.31,65.33,62100.0,38.6285,38.6403,38.6107,38.6226,62100.0
2012-05-04 15:55:00,65.33,65.34,65.25,65.25,57300.0,38.6226,38.6285,38.5753,38.5753,57300.0
2012-05-07 09:30:00,65.07,65.14,65.0,65.1,45400.0,38.4688,38.5102,38.4275,38.4866,45400.0
2012-05-07 09:35:00,65.16,65.29,65.06,65.25,20000.0,38.5221,38.5989,38.4629,38.5753,20000.0
2012-05-07 09:40:00,65.28,65.37,65.23,65.25,53700.0,38.593,38.6462,38.5634,38.5753,53700.0
2012-05-07 09:45:00,65.22,65.29,65.2,65.2,18700.0,38.5575,38.5989,38.5457,38.5457,18700.0
2012-05-07 09:50:00,65.2,65.33,65.2,65.29,5700.0,38.5457,38.6226,38.5457,38.5989,5700.0
2012-05-07 09:55:00,65.29,65.45,65.25,65.42,12100.0,38.5989,38.6935,38.5753,38.6758,12100.0
2012-05-07 10:00:00,65.42,65.47,65.39,65.42,6500.0,38.6758,38.7053,38.658,38.6758,6500.0
2012-05-07 10:05:00,65.41,65.45,65.39,65.43,9400.0,38.6699,38.6935,38.658,38.6817,9400.0
2012-05-07 10:10:00,65.43,65.43,65.3,65.31,15800.0,38.6817,38.6817,38.6048,38.6107,15800.0
2012-05-07 10:15:00,65.3,65.42,65.27,65.41,26400.0,38.6048,38.6758,38.5871,38.6699,26400.0
2012-05-07 10:20:00,65.38,65.41,65.34,65.4,11700.0,38.6521,38.6699,38.6285,38.6639,11700.0
2012-05-07 10:25:00,65.42,65.42,65.33,65.33,10200.0,38.6758,38.6758,38.6226,38.6226,10200.0
2012-05-07 10:30:00,65.33,65.33,65.26,65.28,12400.0,38.6226,38.6226,38.5812,38.593,12400.0
2012-05-07 10:35:00,65.28,65.3,65.24,65.3,14700.0,38.593,38.6048,38.5693,38.6048,14700.0
2012-05-07 10:40:00,65.3,65.32,65.26,65.28,9200.0,38.6048,38.6166,38.5812,38.593,9200.0
2012-05-07 10:45:00,65.3,65.38,65.3,65.37,4700.0,38.6048,38.6521,38.6048,38.6462,4700.0
2012-05-07 10:50:00,65.37,65.39,65.36,65.39,3500.0,38.6462,38.658,38.6403,38.658,3500.0
2012-05-07 10:55:00,65.4,65.4,65.33,65.36,8100.0,38.6639,38.6639,38.6226,38.6403,8100.0
2012-05-07 11:00:00,65.34,65.51,65.34,65.47,14100.0,38.6285,38.729,38.6285,38.7053,14100.0
2012-05-07 11:05:00,65.49,65.51,65.47,65.49,7000.0,38.7171,38.729,38.7053,38.7171,7000.0
2012-05-07 11:10:00,65.47,65.52,65.46,65.5,14000.0,38.7053,38.7349,38.6994,38.7231,14000.0
2012-05-07 11:15:00,65.47,65.49,65.45,65.47,12800.0,38.7053,38.7171,38.6935,38.7053,12800.0
2012-05-07 11:20:00,65.48,65.49,65.45,65.45,8900.0,38.7112,38.7171,38.6935,38.6935,8900.0
2012-05-07 11:25:00,65.45,65.47,65.43,65.46,11900.0,38.6935,38.7053,38.6817,38.6994,11900.0
2012-05-07 11:30:00,65.46,65.48,65.45,65.47,16500.0,38.6994,38.7112,38.6935,38.7053,16500.0
2012-05-07 11:35:00,65.48,65.48,65.44,65.47,13300.0,38.7112,38.7112,38.6876,38.7053,13300.0
2012-05-07 11:40:00,65.47,65.47,65.4,65.42,16800.0,38.7053,38.7053,38.6639,38.6758,16800.0
2012-05-07 11:45:00,65.41,65.42,65.4,65.41,12000.0,38.6699,38.6758,38.6639,38.6699,12000.0
2012-05-07 11:50:00,65.41,65.42,65.39,65.39,9700.0,38.6699,38.6758,38.658,38.658,9700.0
2012-05-07 11:55:00,65.38,65.42,65.38,65.42,15600.0,38.6521,38.6758,38.6521,38.6758,15600.0
2012-05-07 12:00:00,65.42,65.42,65.36,65.37,16300.0,38.6758,38.6758,38.6403,38.6462,16300.0
2012-05-07 12:05:00,65.38,65.4,65.36,65.38,9300.0,38.6521,38.6639,38.6403,38.6521,9300.0
2012-05-07 12:10:00,65.38,65.39,65.34,65.36,6900.0,38.6521,38.658,38.6285,38.6403,6900.0
2012-05-07 12:15:00,65.36,65.36,65.32,65.33,8500.0,38.6403,38.6403,38.6166,38.6226,8500.0
2012-05-07 12:20:00,65.32,65.35,65.3,65.35,17000.0,38.6166,38.6344,38.6048,38.6344,17000.0
2012-05-07 12:25:00,65.34,65.35,65.33,65.34,4600.0,38.6285,38.6344,38.6226,38.6285,4600.0
2012-05-07 12:30:00,65.34,65.41,65.34,65.41,17900.0,38.6285,38.6699,38.6285,38.6699,17900.0
2012-05-07 12:35:00,65.41,65.44,65.41,65.43,14800.0,38.6699,38.6876,38.6699,38.6817,14800.0
2012-05-07 12:40:00,65.42,65.44,65.41,65.42,14300.0,38.6758,38.6876,38.6699,38.6758,14300.0
2012-05-07 12:45:00,65.42,65.43,65.41,65.42,8600.0,38.6758,38.6817,38.6699,38.6758,8600.0
2012-05-07 12:50:00,65.43,65.44,65.4,65.41,11400.0,38.6817,38.6876,38.6639,38.6699,11400.0
2012-05-07 12:55:00,65.41,65.42,65.38,65.41,20700.0,38.6699,38.6758,38.6521,38.6699,20700.0
2012-05-07 13:00:00,65.41,65.42,65.39,65.42,11900.0,38.6699,38.6758,38.658,38.6758,11900.0
2012-05-07 13:05:00,65.41,65.42,65.4,65.4,6900.0,38.6699,38.6758,38.6639,38.6639,6900.0
2012-05-07 13:10:00,65.39,65.45,65.38,65.45,51300.0,38.658,38.6935,38.6521,38.6935,51300.0
2012-05-07 13:15:00,65.44,65.48,65.44,65.47,14200.0,38.6876,38.7112,38.6876,38.7053,14200.0
2012-05-07 13:20:00,65.48,65.52,65.39,65.44,30000.0,38.7112,38.7349,38.658,38.6876,30000.0
2012-05-07 13:25:00,65.44,65.44,65.36,65.39,10100.0,38.6876,38.6876,38.6403,38.658,10100.0
2012-05-07 13:30:00,65.39,65.47,65.39,65.47,40000.0,38.658,38.7053,38.658,38.7053,40000.0
2012-05-07 13:35:00,65.46,65.49,65.46,65.49,16700.0,38.6994,38.7171,38.6994,38.7171,16700.0
2012-05-07 13:40:00,65.49,65.56,65.48,65.53,32800.0,38.7171,38.7585,38.7112,38.7408,32800.0
2012-05-07 13:45:00,65.53,65.56,65.51,65.54,18500.0,38.7408,38.7585,38.729,38.7467,18500.0
2012-05-07 13:50:00,65.54,65.56,65.53,65.55,23300.0,38.7467,38.7585,38.7408,38.7526,23300.0
2012-05-07 13:55:00,65.57,65.59,65.54,65.56,27100.0,38.7644,38.7763,38.7467,38.7585,27100.0
2012-05-07 14:00:00,65.57,65.61,65.57,65.57,7800.0,38.7644,38.7881,38.7644,38.7644,7800.0
2012-05-07 14:05:00,65.57,65.6,65.56,65.58,14700.0,38.7644,38.7822,38.7585,38.7704,14700.0
2012-05-07 14:10:00,65.58,65.62,65.58,65.62,20900.0,38.7704,38.794,38.7704,38.794,20900.0
2012-05-07 14:15:00,65.62,65.62,65.56,65.58,32400.0,38.794,38.794,38.7585,38.7704,32400.0
2012-05-07 14:20:00,65.58,65.58,65.56,65.58,8400.0,38.7704,38.7704,38.7585,38.7704,8400.0
2012-05-07 14:25:00,65.58,65.63,65.58,65.62,32200.0,38.7704,38.7999,38.7704,38.794,32200.0
2012-05-07 14:30:00,65.62,65.63,65.59,65.63,25400.0,38.794,38.7999,38.7763,38.7999,25400.0
2012-05-07 14:35:00,65.62,65.67,65.62,65.67,23800.0,38.794,38.8236,38.794,38.8236,23800.0
2012-05-07 14:40:00,65.67,65.71,65.66,65.69,28200.0,38.8236,38.8472,38.8177,38.8354,28200.0
2012-05-07 14:45:00,65.73,65.79,65.71,65.78,10500.0,38.859,38.8945,38.8472,38.8886,10500.0
2012-05-07 14:50:00,65.79,65.88,65.78,65.88,33200.0,38.8945,38.9477,38.8886,38.9477,33200.0
2012-05-07 14:55:00,65.85,65.87,65.82,65.87,22100.0,38.93,38.9418,38.9122,38.9418,22100.0
2012-05-07 15:00:00,65.86,65.87,65.81,65.82,13100.0,38.9359,38.9418,38.9063,38.9122,13100.0
2012-05-07 15:05:00,65.82,65.84,65.8,65.81,15000.0,38.9122,38.9241,38.9004,38.9063,15000.0
2012-05-07 15:10:00,65.81,65.83,65.79,65.83,15100.0,38.9063,38.9182,38.8945,38.9182,15100.0
2012-05-07 15:15:00,65.83,65.83,65.78,65.8,23900.0,38.9182,38.9182,38.8886,38.9004,23900.0
2012-05-07 15:20:00,65.81,65.82,65.79,65.81,28500.0,38.9063,38.9122,38.8945,38.9063,28500.0
2012-05-07 15:25:00,65.81,65.81,65.72,65.76,24900.0,38.9063,38.9063,38.8531,38.8768,24900.0
2012-05-07 15:30:00,65.76,65.78,65.74,65.77,21200.0,38.8768,38.8886,38.8649,38.8827,21200.0
2012-05-07 15:35:00,65.78,65.79,65.75,65.77,31100.0,38.8886,38.8945,38.8709,38.8827,31100.0
2012-05-07 15:40:00,65.77,65.77,65.73,65.76,35100.0,38.8827,38.8827,38.859,38.8768,35100.0
2012-05-07 15:45:00,65.75,65.76,65.7,65.71,41000.0,38.8709,38.8768,38.8413,38.8472,41000.0
2012-05-07 15:50:00,65.7,65.71,65.59,65.61,37600.0,38.8413,38.8472,38.7763,38.7881,37600.0
2012-05-07 15:55:00,65.62,65.72,65.62,65.69,81600.0,38.794,38.8531,38.794,38.8354,81600.0
2012-05-08 09:30:00,65.36,65.45,65.32,65.39,53000.0,38.6403,38.6935,38.6166,38.658,53000.0
2012-05-08 09:35:00,65.35,65.4,65.29,65.29,27600.0,38.6344,38.6639,38.5989,38.5989,27600.0
2012-05-08 09:40:00,65.28,65.44,65.24,65.42,17700.0,38.593,38.6876,38.5693,38.6758,17700.0
2012-05-08 09:45:00,65.39,65.56,65.38,65.55,9000.0,38.658,38.7585,38.6521,38.7526,9000.0
2012-05-08 09:50:00,65.56,65.56,65.46,65.53,19600.0,38.7585,38.7585,38.6994,38.7408,19600.0
2012-05-08 09:55:00,65.54,65.57,65.51,65.57,11400.0,38.7467,38.7644,38.729,38.7644,11400.0
2012-05-08 10:00:00,65.59,65.6,65.45,65.47,32800.0,38.7763,38.7822,38.6935,38.7053,32800.0
2012-05-08 10:05:00,65.47,65.47,65.41,65.47,16500.0,38.7053,38.7053,38.6699,38.7053,16500.0
2012-05-08 10:10:00,65.45,65.51,65.42,65.49,8700.0,38.6935,38.729,38.6758,38.7171,8700.0
2012-05-08 10:15:00,65.46,65.52,65.46,65.52,18500.0,38.6994,38.7349,38.6994,38.7349,18500.0
2012-05-08 10:20:00,65.53,65.53,65.47,65.51,9000.0,38.7408,38.7408,38.7053,38.729,9000.0
2012-05-08 10:25:00,65.5,65.5,65.46,65.46,7000.0,38.7231,38.7231,38.6994,38.6994,7000.0
2012-05-08 10:30:00,65.46,65.48,65.39,65.43,11200.0,38.6994,38.7112,38.658,38.6817,11200.0
2012-05-08 10:35:00,65.43,65.43,65.36,65.39,45800.0,38.6817,38.6817,38.6403,38.658,45800.0
2012-05-08 10:40:00,65.4,65.4,65.34,65.38,26600.0,38.6639,38.6639,38.6285,38.6521,26600.0
2012-05-08 10:45:00,65.39,65.41,65.37,65.4,57700.0,38.658,38.6699,38.6462,38.6639,57700.0
2012-05-08 10:50:00,65.4,65.4,65.35,65.36,16500.0,38.6639,38.6639,38.6344,38.6403,16500.0
2012-05-08 10:55:00,65.36,65.36,65.28,65.33,30400.0,38.6403,38.6403,38.593,38.6226,30400.0
2012-05-08 11:00:00,65.32,65.32,65.18,65.18,19300.0,38.6166,38.6166,38.5339,38.5339,19300.0
2012-05-08 11:05:00,65.16,65.21,65.11,65.11,16200.0,38.5221,38.5516,38.4925,38.4925,16200.0
2012-05-08 11:10:00,65.11,65.12,65.0,65.03,15000.0,38.4925,38.4984,38.4275,38.4452,15000.0
2012-05-08 11:15:00,65.05,65.21,65.02,65.21,10100.0,38.457,38.5516,38.4393,38.5516,10100.0
2012-05-08 11:20:00,65.23,65.23,65.17,65.18,12300.0,38.5634,38.5634,38.528,38.5339,12300.0
2012-05-08 11:25:00,65.18,65.2,65.17,65.2,7300.0,38.5339,38.5457,38.528,38.5457,7300.0
2012-05-08 11:30:00,65.19,65.21,65.14,65.2,14300.0,38.5398,38.5516,38.5102,38.5457,14300.0
2012-05-08 11:35:00,65.19,65.28,65.19,65.27,23300.0,38.5398,38.593,38.5398,38.5871,23300.0
2012-05-08 11:40:00,65.27,65.31,65.24,65.26,26000.0,38.5871,38.6107,38.5693,38.5812,26000.0
2012-05-08 11:45:00,65.25,65.3,65.25,65.3,18300.0,38.5753,38.6048,38.5753,38.6048,18300.0
2012-05-08 11:50:00,65.3,65.36,65.27,65.29,17200.0,38.6048,38.6403,38.5871,38.5989,17200.0
2012-05-08 11:55:00,65.29,65.31,65.24,65.31,21900.0,38.5989,38.6107,38.5693,38.6107,21900.0
2012-05-08 12:00:00,65.31,65.31,65.28,65.29,6100.0,38.6107,38.6107,38.593,38.5989,6100.0
2012-05-08 12:05:00,65.29,65.31,65.22,65.26,14400.0,38.5989,38.6107,38.5575,38.5812,14400.0
2012-05-08 12:10:00,65.29,65.3,65.27,65.28,11100.0,38.5989,38.6048,38.5871,38.593,11100.0
2012-05-08 12:15:00,65.28,65.3,65.27,65.3,4300.0,38.593,38.6048,38.5871,38.6048,4300.0
2012-05-08 12:20:00,65.31,65.31,65.25,65.26,17700.0,38.6107,38.6107,38.5753,38.5812,17700.0
2012-05-08 12:25:00,65.25,65.25,65.22,65.24,4900.0,38.5753,38.5753,38.5575,38.5693,4900.0
2012-05-08 12:30:00,65.24,65.24,65.2,65.22,6400.0,38.5693,38.5693,38.5457,38.5575,6400.0
2012-05-08 12:35:00,65.23,65.38,65.23,65.37,15800.0,38.5634,38.6521,38.5634,38.6462,15800.0
2012-05-08 12:40:00,65.37,65.37,65.28,65.32,62100.0,38.6462,38.6462,38.593,38.6166,62100.0
2012-05-08 12:45:00,65.32,65.35,65.3,65.3,25700.0,38.6166,38.6344,38.6048,38.6048,25700.0
2012-05-08 12:50:00,65.3,65.32,65.28,65.28,7200.0,38.6048,38.6166,38.593,38.593,7200.0
2012-05-08 12:55:00,65.28,65.32,65.28,65.3,30500.0,38.593,38.6166,38.593,38.6048,30500.0
2012-05-08 13:00:00,65.3,65.33,65.3,65.31,6700.0,38.6048,38.6226,38.6048,38.6107,6700.0
2012-05-08 13:05:00,65.32,65.35,65.31,65.34,5300.0,38.6166,38.6344,38.6107,38.6285,5300.0
2012-05-08 13:10:00,65.34,65.36,65.32,65.33,10900.0,38.6285,38.6403,38.6166,38.6226,10900.0
2012-05-08 13:15:00,65.36,65.4,65.31,65.37,17400.0,38.6403,38.6639,38.6107,38.6462,17400.0
2012-05-08 13:20:00,65.38,65.39,65.35,65.37,6800.0,38.6521,38.658,38.6344,38.6462,6800.0
2012-05-08 13:25:00,65.39,65.45,65.39,65.45,18200.0,38.658,38.6935,38.658,38.6935,18200.0
2012-05-08 13:30:00,65.45,65.49,65.39,65.41,20300.0,38.6935,38.7171,38.658,38.6699,20300.0
2012-05-08 13:35:00,65.41,65.46,65.39,65.39,29700.0,38.6699,38.6994,38.658,38.658,29700.0
2012-05-08 13:40:00,65.42,65.42,65.4,65.42,3700.0,38.6758,38.6758,38.6639,38.6758,3700.0
2012-05-08 13:45:00,65.42,65.45,65.41,65.41,5300.0,38.6758,38.6935,38.6699,38.6699,5300.0
2012-05-08 13:50:00,65.43,65.43,65.35,65.35,6100.0,38.6817,38.6817,38.6344,38.6344,6100.0
2012-05-08 13:55:00,65.36,65.39,65.35,65.39,7500.0,38.6403,38.658,38.6344,38.658,7500.0
2012-05-08 14:00:00,65.4,65.42,65.35,65.35,12300.0,38.6639,38.6758,38.6344,38.6344,12300.0
2012-05-08 14:05:00,65.33,65.36,65.33,65.35,11000.0,38.6226,38.6403,38.6226,38.6344,11000.0
2012-05-08 14:10:00,65.35,65.35,65.31,65.32,9500.0,38.6344,38.6344,38.6107,38.6166,9500.0
2012-05-08 14:15:00,65.32,65.34,65.31,65.33,9600.0,38.6166,38.6285,38.6107,38.6226,9600.0
2012-05-08 14:20:00,65.34,65.37,65.31,65.34,16200.0,38.6285,38.6462,38.6107,38.6285,16200.0
2012-05-08 14:25:00,65.35,65.4,65.35,65.4,18000.0,38.6344,38.6639,38.6344,38.6639,18000.0
2012-05-08 14:30:00,65.41,65.46,65.39,65.39,29300.0,38.6699,38.6994,38.658,38.658,29300.0
2012-05-08 14:35:00,65.4,65.43,65.38,65.42,13200.0,38.6639,38.6817,38.6521,38.6758,13200.0
2012-05-08 14:40:00,65.43,65.48,65.42,65.44,29100.0,38.6817,38.7112,38.6758,38.6876,29100.0
2012-05-08 14:45:00,65.43,65.47,65.43,65.46,17200.0,38.6817,38.7053,38.6817,38.6994,17200.0
2012-05-08 14:50:00,65.46,65.54,65.45,65.47,21800.0,38.6994,38.7467,38.6935,38.7053,21800.0
2012-05-08 14:55:00,65.45,65.55,65.45,65.53,11700.0,38.6935,38.7526,38.6935,38.7408,11700.0
2012-05-08 15:00:00,65.52,65.55,65.46,65.55,10500.0,38.7349,38.7526,38.6994,38.7526,10500.0
2012-05-08 15:05:00,65.52,65.52,65.44,65.45,7400.0,38.7349,38.7349,38.6876,38.6935,7400.0
2012-05-08 15:10:00,65.46,65.52,65.45,65.52,12900.0,38.6994,38.7349,38.6935,38.7349,12900.0
2012-05-08 15:15:00,65.51,65.65,65.5,65.65,31400.0,38.729,38.8117,38.7231,38.8117,31400.0
2012-05-08 15:20:00,65.66,65.66,65.57,65.57,31200.0,38.8177,38.8177,38.7644,38.7644,31200.0
2012-05-08 15:25:00,65.58,65.69,65.55,65.64,68900.0,38.7704,38.8354,38.7526,38.8058,68900.0
2012-05-08 15:30:00,65.63,65.65,65.56,65.56,24900.0,38.7999,38.8117,38.7585,38.7585,24900.0
2012-05-08 15:35:00,65.57,65.67,65.53,65.62,42000.0,38.7644,38.8236,38.7408,38.794,42000.0
2012-05-08 15:40:00,65.61,65.65,65.57,65.65,31400.0,38.7881,38.8117,38.7644,38.8117,31400.0
2012-05-08 15:45:00,65.65,65.65,65.55,65.57,37500.0,38.8117,38.8117,38.7526,38.7644,37500.0
2012-05-08 15:50:00,65.58,65.64,65.58,65.61,28800.0,38.7704,38.8058,38.7704,38.7881,28800.0
2012-05-08 15:55:00,65.61,65.66,65.6,65.61,66300.0,38.7881,38.8177,38.7822,38.7881,66300.0
2012-05-09 09:30:00,65.09,65.19,65.0,65.14,65100.0,38.4807,38.5398,38.4275,38.5102,65100.0
2012-05-09 09:35:00,65.17,65.25,65.15,65.24,12700.0,38.528,38.5753,38.5161,38.5693,12700.0
2012-05-09 09:40:00,65.23,65.23,65.15,65.15,5100.0,38.5634,38.5634,38.5161,38.5161,5100.0
2012-05-09 09:45:00,65.12,65.15,65.1,65.1,5000.0,38.4984,38.5161,38.4866,38.4866,5000.0
2012-05-09 09:50:00,65.06,65.09,64.88,64.89,20900.0,38.4629,38.4807,38.3565,38.3624,20900.0
2012-05-09 09:55:00,64.9,64.95,64.88,64.94,11800.0,38.3683,38.3979,38.3565,38.392,11800.0
2012-05-09 10:00:00,64.93,65.22,64.93,65.19,58700.0,38.3861,38.5575,38.3861,38.5398,58700.0
2012-05-09 10:05:00,65.18,65.25,65.03,65.09,26500.0,38.5339,38.5753,38.4452,38.4807,26500.0
2012-05-09 10:10:00,65.09,65.11,65.02,65.04,15100.0,38.4807,38.4925,38.4393,38.4511,15100.0
2012-05-09 10:15:00,65.0,65.02,64.9,64.98,58600.0,38.4275,38.4393,38.3683,38.4156,58600.0
2012-05-09 10:20:00,64.99,64.99,64.9,64.93,4200.0,38.4216,38.4216,38.3683,38.3861,4200.0
2012-05-09 10:25:00,64.96,64.97,64.89,64.95,22000.0,38.4038,38.4097,38.3624,38.3979,22000.0
2012-05-09 10:30:00,64.95,65.02,64.94,65.02,7900.0,38.3979,38.4393,38.392,38.4393,7900.0
2012-05-09 10:35:00,65.01,65.05,64.98,65.05,22600.0,38.4334,38.457,38.4156,38.457,22600.0
2012-05-09 10:40:00,65.04,65.1,65.01,65.1,14400.0,38.4511,38.4866,38.4334,38.4866,14400.0
2012-05-09 10:45:00,65.13,65.15,65.11,65.11,14400.0,38.5043,38.5161,38.4925,38.4925,14400.0
2012-05-09 10:50:00,65.1,65.15,65.05,65.13,15400.0,38.4866,38.5161,38.457,38.5043,15400.0
2012-05-09 10:55:00,65.15,65.2,65.14,65.16,7500.0,38.5161,38.5457,38.5102,38.5221,7500.0
2012-05-09 11:00:00,65.16,65.28,65.09,65.28,34100.0,38.5221,38.593,38.4807,38.593,34100.0
2012-05-09 11:05:00,65.29,65.34,65.26,65.28,55400.0,38.5989,38.6285,38.5812,38.593,55400.0
2012-05-09 11:10:00,65.3,65.49,65.3,65.44,52300.0,38.6048,38.7171,38.6048,38.6876,52300.0
2012-05-09 11:15:00,65.45,65.46,65.4,65.41,13100.0,38.6935,38.6994,38.6639,38.6699,13100.0
2012-05-09 11:20:00,65.44,65.5,65.44,65.47,7500.0,38.6876,38.7231,38.6876,38.7053,7500.0
2012-05-09 11:25:00,65.46,65.54,65.46,65.5,24200.0,38.6994,38.7467,38.6994,38.7231,24200.0
2012-05-09 11:30:00,65.5,65.51,65.46,65.49,7400.0,38.7231,38.729,38.6994,38.7171,7400.0
2012-05-09 11:35:00,65.48,65.58,65.48,65.58,18900.0,38.7112,38.7704,38.7112,38.7704,18900.0
2012-05-09 11:40:00,65.6,65.6,65.53,65.56,13500.0,38.7822,38.7822,38.7408,38.7585,13500.0
2012-05-09 11:45:00,65.54,65.58,65.54,65.57,20100.0,38.7467,38.7704,38.7467,38.7644,20100.0
2012-05-09 11:50:00,65.58,65.58,65.51,65.52,12900.0,38.7704,38.7704,38.729,38.7349,12900.0
2012-05-09 11:55:00,65.52,65.58,65.48,65.49,27600.0,38.7349,38.7704,38.7112,38.7171,27600.0
2012-05-09 12:00:00,65.49,65.5,65.41,65.44,10800.0,38.7171,38.7231,38.6699,38.6876,10800.0
2012-05-09 12:05:00,65.44,65.45,65.39,65.4,9600.0,38.6876,38.6935,38.658,38.6639,9600.0
2012-05-09 12:10:00,65.37,65.4,65.35,65.39,17400.0,38.6462,38.6639,38.6344,38.658,17400.0
2012-05-09 12:15:00,65.39,65.4,65.36,65.38,11500.0,38.658,38.6639,38.6403,38.6521,11500.0
2012-05-09 12:20:00,65.38,65.41,65.37,65.38,5000.0,38.6521,38.6699,38.6462,38.6521,5000.0
2012-05-09 12:25:00,65.39,65.4,65.34,65.4,16600.0,38.658,38.6639,38.6285,38.6639,16600.0
2012-05-09 12:30:00,65.38,65.38,65.31,65.33,8100.0,38.6521,38.6521,38.6107,38.6226,8100.0
2012-05-09 12:35:00,65.33,65.35,65.28,65.35,6600.0,38.6226,38.6344,38.593,38.6344,6600.0
2012-05-09 12:40:00,65.34,65.37,65.31,65.37,10400.0,38.6285,38.6462,38.6107,38.6462,10400.0
2012-05-09 12:45:00,65.35,65.45,65.34,65.45,12800.0,38.6344,38.6935,38.6285,38.6935,12800.0
2012-05-09 12:50:00,65.46,65.48,65.4,65.42,7700.0,38.6994,38.7112,38.6639,38.6758,7700.0
2012-05-09 12:55:00,65.43,65.53,65.43,65.53,16300.0,38.6817,38.7408,38.6817,38.7408,16300.0
2012-05-09 13:00:00,65.53,65.57,65.49,65.57,17400.0,38.7408,38.7644,38.7171,38.7644,17400.0
2012-05-09 13:05:00,65.6,65.6,65.51,65.51,23700.0,38.7822,38.7822,38.729,38.729,23700.0
2012-05-09 13:10:00,65.53,65.56,65.49,65.52,15700.0,38.7408,38.7585,38.7171,38.7349,15700.0
2012-05-09 13:15:00,65.52,65.55,65.5,65.53,5300.0,38.7349,38.7526,38.7231,38.7408,5300.0
2012-05-09 13:20:00,65.52,65.7,65.52,65.65,14800.0,38.7349,38.8413,38.7349,38.8117,14800.0
2012-05-09 13:25:00,65.64,65.71,65.64,65.69,14200.0,38.8058,38.8472,38.8058,38.8354,14200.0
2012-05-09 13:30:00,65.71,65.81,65.7,65.81,15100.0,38.8472,38.9063,38.8413,38.9063,15100.0
2012-05-09 13:35:00,65.8,65.83,65.74,65.78,16900.0,38.9004,38.9182,38.8649,38.8886,16900.0
2012-05-09 13:40:00,65.78,65.85,65.78,65.81,12200.0,38.8886,38.93,38.8886,38.9063,12200.0
2012-05-09 13:45:00,65.79,65.82,65.78,65.8,19800.0,38.8945,38.9122,38.8886,38.9004,19800.0
2012-05-09 13:50:00,65.8,65.86,65.79,65.81,74200.0,38.9004,38.9359,38.8945,38.9063,74200.0
2012-05-09 13:55:00,65.82,65.84,65.78,65.78,20200.0,38.9122,38.9241,38.8886,38.8886,20200.0
2012-05-09 14:00:00,65.81,65.81,65.75,65.75,5300.0,38.9063,38.9063,38.8709,38.8709,5300.0
2012-05-09 14:05:00,65.77,65.78,65.75,65.77,13100.0,38.8827,38.8886,38.8709,38.8827,13100.0
2012-05-09 14:10:00,65.79,65.82,65.77,65.81,60100.0,38.8945,38.9122,38.8827,38.9063,60100.0
2012-05-09 14:15:00,65.81,65.83,65.71,65.74,56400.0,38.9063,38.9182,38.8472,38.8649,56400.0
2012-05-09 14:20:00,65.73,65.79,65.73,65.77,11800.0,38.859,38.8945,38.859,38.8827,11800.0
2012-05-09 14:25:00,65.74,65.78,65.74,65.76,33400.0,38.8649,38.8886,38.8649,38.8768,33400.0
2012-05-09 14:30:00,65.77,65.78,65.68,65.71,14900.0,38.8827,38.8886,38.8295,38.8472,14900.0
2012-05-09 14:35:00,65.71,65.74,65.63,65.65,34700.0,38.8472,38.8649,38.7999,38.8117,34700.0
2012-05-09 14:40:00,65.65,65.73,65.65,65.72,40000.0,38.8117,38.859,38.8117,38.8531,40000.0
2012-05-09 14:45:00,65.72,65.75,65.67,65.67,15400.0,38.8531,38.8709,38.8236,38.8236,15400.0
2012-05-09 14:50:00,65.67,65.74,65.66,65.68,25200.0,38.8236,38.8649,38.8177,38.8295,25200.0
2012-05-09 14:55:00,65.66,65.72,65.64,65.68,13300.0,38.8177,38.8531,38.8058,38.8295,13300.0
2012-05-09 15:00:00,65.69,65.71,65.65,65.68,8800.0,38.8354,38.8472,38.8117,38.8295,8800.0
2012-05-09 15:05:00,65.66,65.7,65.63,65.65,13700.0,38.8177,38.8413,38.7999,38.8117,13700.0
2012-05-09 15:10:00,65.66,65.68,65.58,65.6,36000.0,38.8177,38.8295,38.7704,38.7822,36000.0
2012-05-09 15:15:00,65.61,65.69,65.59,65.64,47800.0,38.7881,38.8354,38.7763,38.8058,47800.0
2012-05-09 15:20:00,65.65,65.7,65.61,65.68,31200.0,38.8117,38.8413,38.7881,38.8295,31200.0
2012-05-09 15:25:00,65.69,65.7,65.61,65.62,16600.0,38.8354,38.8413,38.7881,38.794,16600.0
2012-05-09 15:30:00,65.63,65.67,65.59,65.66,12200.0,38.7999,38.8236,38.7763,38.8177,12200.0
2012-05-09 15:35:00,65.65,65.66,65.56,65.6,303000.0,38.8117,38.8177,38.7585,38.7822,303000.0
2012-05-09 15:40:00,65.6,65.65,65.57,65.59,50300.0,38.7822,38.8117,38.7644,38.7763,50300.0
2012-05-09 15:45:00,65.6,65.6,65.51,65.51,39800.0,38.7822,38.7822,38.729,38.729,39800.0
2012-05-09 15:50:00,65.51,65.51,65.36,65.41,239000.0,38.729,38.729,38.6403,38.6699,239000.0
2012-05-09 15:55:00,65.39,65.44,65.35,65.39,87900.0,38.658,38.6876,38.6344,38.658,87900.0
2012-05-10 09:30:00,65.82,65.9,65.66,65.7,47100.0,38.9122,38.9595,38.8177,38.8413,47100.0
2012-05-10 09:35:00,65.69,65.74,65.63,65.63,30300.0,38.8354,38.8649,38.7999,38.7999,30300.0
2012-05-10 09:40:00,65.63,65.66,65.4,65.45,36000.0,38.7999,38.8177,38.6639,38.6935,36000.0
2012-05-10 09:45:00,65.44,65.57,65.44,65.57,14500.0,38.6876,38.7644,38.6876,38.7644,14500.0
2012-05-10 09:50:00,65.58,65.6,65.49,65.49,7200.0,38.7704,38.7822,38.7171,38.7171,7200.0
2012-05-10 09:55:00,65.52,65.57,65.46,65.46,16900.0,38.7349,38.7644,38.6994,38.6994,16900.0
2012-05-10 10:00:00,65.46,65.5,65.35,65.35,17000.0,38.6994,38.7231,38.6344,38.6344,17000.0
2012-05-10 10:05:00,65.36,65.41,65.33,65.39,14700.0,38.6403,38.6699,38.6226,38.658,14700.0
2012-05-10 10:10:00,65.4,65.42,65.27,65.27,25300.0,38.6639,38.6758,38.5871,38.5871,25300.0
2012-05-10 10:15:00,65.27,65.37,65.27,65.35,20800.0,38.5871,38.6462,38.5871,38.6344,20800.0
2012-05-10 10:20:00,65.32,65.37,65.24,65.27,18000.0,38.6166,38.6462,38.5693,38.5871,18000.0
2012-05-10 10:25:00,65.25,65.25,65.2,65.21,4300.0,38.5753,38.5753,38.5457,38.5516,4300.0
2012-05-10 10:30:00,65.24,65.24,65.15,65.15,45500.0,38.5693,38.5693,38.5161,38.5161,45500.0
2012-05-10 10:35:00,65.15,65.17,65.13,65.14,202900.0,38.5161,38.528,38.5043,38.5102,202900.0
2012-05-10 10:40:00,65.15,65.23,65.13,65.16,186000.0,38.5161,38.5634,38.5043,38.5221,186000.0
2012-05-10 10:45:00,65.16,65.17,65.12,65.14,49600.0,38.5221,38.528,38.4984,38.5102,49600.0
2012-05-10 10:50:00,65.14,65.15,65.07,65.09,9100.0,38.5102,38.5161,38.4688,38.4807,9100.0
2012-05-10 10:55:00,65.1,65.12,65.01,65.12,13100.0,38.4866,38.4984,38.4334,38.4984,13100.0
2012-05-10 11:00:00,65.11,65.18,65.09,65.11,14200.0,38.4925,38.5339,38.4807,38.4925,14200.0
2012-05-10 11:05:00,65.11,65.18,65.09,65.18,72900.0,38.4925,38.5339,38.4807,38.5339,72900.0
2012-05-10 11:10:00,65.19,65.21,65.12,65.16,19000.0,38.5398,38.5516,38.4984,38.5221,19000.0
2012-05-10 11:15:00,65.15,65.23,65.14,65.21,11400.0,38.5161,38.5634,38.5102,38.5516,11400.0
2012-05-10 11:20:00,65.21,65.26,65.2,65.25,9000.0,38.5516,38.5812,38.5457,38.5753,9000.0
2012-05-10 11:25:00,65.26,65.27,65.23,65.26,5600.0,38.5812,38.5871,38.5634,38.5812,5600.0
2012-05-10 11:30:00,65.24,65.41,65.23,65.41,8200.0,38.5693,38.6699,38.5634,38.6699,8200.0
2012-05-10 11:35:00,65.42,65.49,65.38,65.45,9600.0,38.6758,38.7171,38.6521,38.6935,9600.0
2012-05-10 11:40:00,65.46,65.46,65.38,65.42,9300.0,38.6994,38.6994,38.6521,38.6758,9300.0
2012-05-10 11:45:00,65.47,65.47,65.4,65.46,28000.0,38.7053,38.7053,38.6639,38.6994,28000.0
2012-05-10 11:50:00,65.47,65.5,65.45,65.47,12600.0,38.7053,38.7231,38.6935,38.7053,12600.0
2012-05-10 11:55:00,65.47,65.5,65.45,65.5,25200.0,38.7053,38.7231,38.6935,38.7231,25200.0
2012-05-10 12:00:00,65.49,65.5,65.46,65.47,27500.0,38.7171,38.7231,38.6994,38.7053,27500.0
2012-05-10 12:05:00,65.48,65.48,65.41,65.48,51600.0,38.7112,38.7112,38.6699,38.7112,51600.0
2012-05-10 12:10:00,65.48,65.5,65.45,65.5,13300.0,38.7112,38.7231,38.6935,38.7231,13300.0
2012-05-10 12:15:00,65.51,65.64,65.49,65.62,45700.0,38.729,38.8058,38.7171,38.794,45700.0
2012-05-10 12:20:00,65.6,65.64,65.59,65.59,11500.0,38.7822,38.8058,38.7763,38.7763,11500.0
2012-05-10 12:25:00,65.59,65.61,65.52,65.53,262900.0,38.7763,38.7881,38.7349,38.7408,262900.0
2012-05-10 12:30:00,65.54,65.55,65.53,65.54,74500.0,38.7467,38.7526,38.7408,38.7467,74500.0
2012-05-10 12:35:00,65.54,65.58,65.53,65.56,17100.0,38.7467,38.7704,38.7408,38.7585,17100.0
2012-05-10 12:40:00,65.56,65.56,65.52,65.53,7100.0,38.7585,38.7585,38.7349,38.7408,7100.0
2012-05-10 12:45:00,65.55,65.62,65.54,65.6,12600.0,38.7526,38.794,38.7467,38.7822,12600.0
2012-05-10 12:50:00,65.6,65.65,65.6,65.65,9900.0,38.7822,38.8117,38.7822,38.8117,9900.0
2012-05-10 12:55:00,65.66,65.68,65.62,65.64,22800.0,38.8177,38.8295,38.794,38.8058,22800.0
2012-05-10 13:00:00,65.66,65.7,65.64,65.69,13800.0,38.8177,38.8413,38.8058,38.8354,13800.0
2012-05-10 13:05:00,65.68,65.69,65.67,65.67,30700.0,38.8295,38.8354,38.8236,38.8236,30700.0
2012-05-10 13:10:00,65.66,65.66,65.6,65.64,12600.0,38.8177,38.8177,38.7822,38.8058,12600.0
2012-05-10 13:15:00,65.66,65.68,65.64,65.66,5300.0,38.8177,38.8295,38.8058,38.8177,5300.0
2012-05-10 13:20:00,65.68,65.68,65.64,65.67,10800.0,38.8295,38.8295,38.8058,38.8236,10800.0
2012-05-10 13:25:00,65.67,65.69,65.64,65.66,13900.0,38.8236,38.8354,38.8058,38.8177,13900.0
2012-05-10 13:30:00,65.67,65.73,65.67,65.72,26900.0,38.8236,38.859,38.8236,38.8531,26900.0
2012-05-10 13:35:00,65.71,65.71,65.64,65.65,7300.0,38.8472,38.8472,38.8058,38.8117,7300.0
2012-05-10 13:40:00,65.66,65.67,65.61,65.63,7700.0,38.8177,38.8236,38.7881,38.7999,7700.0
2012-05-10 13:45:00,65.63,65.64,65.61,65.61,4100.0,38.7999,38.8058,38.7881,38.7881,4100.0
2012-05-10 13:50:00,65.63,65.67,65.63,65.65,30300.0,38.7999,38.8236,38.7999,38.8117,30300.0
2012-05-10 13:55:00,65.66,65.67,65.58,65.59,29600.0,38.8177,38.8236,38.7704,38.7763,29600.0
2012-05-10 14:00:00,65.6,65.64,65.6,65.63,8200.0,38.7822,38.8058,38.7822,38.7999,8200.0
2012-05-10 14:05:00,65.66,65.67,65.62,65.64,12400.0,38.8177,38.8236,38.794,38.8058,12400.0
2012-05-10 14:10:00,65.63,65.7,65.63,65.66,9700.0,38.7999,38.8413,38.7999,38.8177,9700.0
2012-05-10 14:15:00,65.67,65.7,65.66,65.68,5800.0,38.8236,38.8413,38.8177,38.8295,5800.0
2012-05-10 14:20:00,65.68,65.7,65.67,65.7,15800.0,38.8295,38.8413,38.8236,38.8413,15800.0
2012-05-10 14:25:00,65.7,65.75,65.69,65.73,12800.0,38.8413,38.8709,38.8354,38.859,12800.0
2012-05-10 14:30:00,65.75,65.75,65.69,65.7,23700.0,38.8709,38.8709,38.8354,38.8413,23700.0
2012-05-10 14:35:00,65.71,65.74,65.69,65.69,22400.0,38.8472,38.8649,38.8354,38.8354,22400.0
2012-05-10 14:40:00,65.7,65.72,65.7,65.71,2300.0,38.8413,38.8531,38.8413,38.8472,2300.0
2012-05-10 14:45:00,65.72,65.75,65.72,65.74,12300.0,38.8531,38.8709,38.8531,38.8649,12300.0
2012-05-10 14:50:00,65.72,65.72,65.67,65.71,10400.0,38.8531,38.8531,38.8236,38.8472,10400.0
2012-05-10 14:55:00,65.7,65.7,65.68,65.69,12400.0,38.8413,38.8413,38.8295,38.8354,12400.0
2012-05-10 15:00:00,65.7,65.7,65.68,65.69,13900.0,38.8413,38.8413,38.8295,38.8354,13900.0
2012-05-10 15:05:00,65.68,65.68,65.63,65.65,11100.0,38.8295,38.8295,38.7999,38.8117,11100.0
2012-05-10 15:10:00,65.63,65.69,65.63,65.69,9300.0,38.7999,38.8354,38.7999,38.8354,9300.0
2012-05-10 15:15:00,65.7,65.71,65.69,65.71,4100.0,38.8413,38.8472,38.8354,38.8472,4100.0
2012-05-10 15:20:00,65.71,65.71,65.64,65.69,14600.0,38.8472,38.8472,38.8058,38.8354,14600.0
2012-05-10 15:25:00,65.69,65.69,65.65,65.66,14600.0,38.8354,38.8354,38.8117,38.8177,14600.0
2012-05-10 15:30:00,65.66,65.66,65.6,65.62,45000.0,38.8177,38.8177,38.7822,38.794,45000.0
2012-05-10 15:35:00,65.62,65.63,65.58,65.59,22400.0,38.794,38.7999,38.7704,38.7763,22400.0
2012-05-10 15:40:00,65.6,65.62,65.53,65.56,41600.0,38.7822,38.794,38.7408,38.7585,41600.0
2012-05-10 15:45:00,65.54,65.54,65.44,65.49,65400.0,38.7467,38.7467,38.6876,38.7171,65400.0
2012-05-10 15:50:00,65.49,65.5,65.29,65.32,91600.0,38.7171,38.7231,38.5989,38.6166,91600.0
2012-05-10 15:55:00,65.32,65.44,65.32,65.44,63500.0,38.6166,38.6876,38.6166,38.6876,63500.0
2012-05-11 09:30:00,65.11,65.17,64.95,64.99,37700.0,38.4925,38.528,38.3979,38.4216,37700.0
2012-05-11 09:35:00,64.98,65.2,64.98,65.19,40100.0,38.4156,38.5457,38.4156,38.5398,40100.0
2012-05-11 09:40:00,65.19,65.31,65.19,65.31,15800.0,38.5398,38.6107,38.5398,38.6107,15800.0
2012-05-11 09:45:00,65.31,65.35,65.3,65.34,34000.0,38.6107,38.6344,38.6048,38.6285,34000.0
2012-05-11 09:50:00,65.36,65.45,65.36,65.45,16500.0,38.6403,38.6935,38.6403,38.6935,16500.0
2012-05-11 09:55:00,65.44,65.47,65.28,65.28,14800.0,38.6876,38.7053,38.593,38.593,14800.0
2012-05-11 10:00:00,65.29,65.46,65.29,65.4,30900.0,38.5989,38.6994,38.5989,38.6639,30900.0
2012-05-11 10:05:00,65.4,65.45,65.38,65.39,36400.0,38.6639,38.6935,38.6521,38.658,36400.0
2012-05-11 10:10:00,65.4,65.45,65.39,65.44,15700.0,38.6639,38.6935,38.658,38.6876,15700.0
2012-05-11 10:15:00,65.45,65.58,65.45,65.56,17500.0,38.6935,38.7704,38.6935,38.7585,17500.0
2012-05-11 10:20:00,65.57,65.66,65.57,65.66,6600.0,38.7644,38.8177,38.7644,38.8177,6600.0
2012-05-11 10:25:00,65.66,65.67,65.61,65.64,15000.0,38.8177,38.8236,38.7881,38.8058,15000.0
2012-05-11 10:30:00,65.64,65.74,65.64,65.71,19500.0,38.8058,38.8649,38.8058,38.8472,19500.0
2012-05-11 10:35:00,65.73,65.8,65.73,65.78,29300.0,38.859,38.9004,38.859,38.8886,29300.0
2012-05-11 10:40:00,65.79,65.83,65.77,65.79,46500.0,38.8945,38.9182,38.8827,38.8945,46500.0
2012-05-11 10:45:00,65.78,65.82,65.74,65.75,18600.0,38.8886,38.9122,38.8649,38.8709,18600.0
2012-05-11 10:50:00,65.75,65.76,65.69,65.71,28100.0,38.8709,38.8768,38.8354,38.8472,28100.0
2012-05-11 10:55:00,65.7,65.74,65.65,65.67,33100.0,38.8413,38.8649,38.8117,38.8236,33100.0
2012-05-11 11:00:00,65.67,65.69,65.57,65.59,20000.0,38.8236,38.8354,38.7644,38.7763,20000.0
2012-05-11 11:05:00,65.6,65.67,65.6,65.67,6000.0,38.7822,38.8236,38.7822,38.8236,6000.0
2012-05-11 11:10:00,65.65,65.72,65.62,65.64,28900.0,38.8117,38.8531,38.794,38.8058,28900.0
2012-05-11 11:15:00,65.65,65.65,65.58,65.6,9000.0,38.8117,38.8117,38.7704,38.7822,9000.0
2012-05-11 11:20:00,65.6,65.6,65.53,65.56,9400.0,38.7822,38.7822,38.7408,38.7585,9400.0
2012-05-11 11:25:00,65.57,65.62,65.52,65.55,20200.0,38.7644,38.794,38.7349,38.7526,20200.0
2012-05-11 11:30:00,65.55,65.6,65.53,65.59,15600.0,38.7526,38.7822,38.7408,38.7763,15600.0
2012-05-11 11:35:00,65.59,65.6,65.56,65.58,15300.0,38.7763,38.7822,38.7585,38.7704,15300.0
2012-05-11 11:40:00,65.56,65.59,65.44,65.44,49100.0,38.7585,38.7763,38.6876,38.6876,49100.0
2012-05-11 11:45:00,65.42,65.48,65.41,65.48,41800.0,38.6758,38.7112,38.6699,38.7112,41800.0
2012-05-11 11:50:00,65.48,65.53,65.47,65.53,22500.0,38.7112,38.7408,38.7053,38.7408,22500.0
2012-05-11 11:55:00,65.52,65.55,65.49,65.55,6400.0,38.7349,38.7526,38.7171,38.7526,6400.0
2012-05-11 12:00:00,65.56,65.57,65.52,65.52,9800.0,38.7585,38.7644,38.7349,38.7349,9800.0
2012-05-11 12:05:00,65.52,65.58,65.52,65.58,13600.0,38.7349,38.7704,38.7349,38.7704,13600.0
2012-05-11 12:10:00,65.57,65.57,65.53,65.56,7300.0,38.7644,38.7644,38.7408,38.7585,7300.0
2012-05-11 12:15:00,65.55,65.55,65.5,65.5,19000.0,38.7526,38.7526,38.7231,38.7231,19000.0
2012-05-11 12:20:00,65.51,65.58,65.5,65.58,37300.0,38.729,38.7704,38.7231,38.7704,37300.0
2012-05-11 12:25:00,65.58,65.58,65.5,65.51,7600.0,38.7704,38.7704,38.7231,38.729,7600.0
2012-05-11 12:30:00,65.51,65.58,65.51,65.57,7300.0,38.729,38.7704,38.729,38.7644,7300.0
2012-05-11 12:35:00,65.56,65.59,65.55,65.58,16400.0,38.7585,38.7763,38.7526,38.7704,16400.0
2012-05-11 12:40:00,65.56,65.6,65.56,65.59,10900.0,38.7585,38.7822,38.7585,38.7763,10900.0
2012-05-11 12:45:00,65.59,65.63,65.59,65.63,6600.0,38.7763,38.7999,38.7763,38.7999,6600.0
2012-05-11 12:50:00,65.62,65.64,65.54,65.55,5800.0,38.794,38.8058,38.7467,38.7526,5800.0
2012-05-11 12:55:00,65.55,65.56,65.53,65.56,16700.0,38.7526,38.7585,38.7408,38.7585,16700.0
2012-05-11 13:00:00,65.55,65.56,65.52,65.55,12300.0,38.7526,38.7585,38.7349,38.7526,12300.0
2012-05-11 13:05:00,65.54,65.55,65.52,65.53,18900.0,38.7467,38.7526,38.7349,38.7408,18900.0
2012-05-11 13:10:00,65.51,65.51,65.46,65.48,42000.0,38.729,38.729,38.6994,38.7112,42000.0
2012-05-11 13:15:00,65.48,65.48,65.44,65.47,15400.0,38.7112,38.7112,38.6876,38.7053,15400.0
2012-05-11 13:20:00,65.47,65.48,65.45,65.45,13200.0,38.7053,38.7112,38.6935,38.6935,13200.0
2012-05-11 13:25:00,65.45,65.5,65.45,65.49,15400.0,38.6935,38.7231,38.6935,38.7171,15400.0
2012-05-11 13:30:00,65.5,65.56,65.5,65.5,6800.0,38.7231,38.7585,38.7231,38.7231,6800.0
2012-05-11 13:35:00,65.54,65.56,65.49,65.52,12700.0,38.7467,38.7585,38.7171,38.7349,12700.0
2012-05-11 13:40:00,65.51,65.54,65.48,65.54,14200.0,38.729,38.7467,38.7112,38.7467,14200.0
2012-05-11 13:45:00,65.55,65.55,65.47,65.48,9600.0,38.7526,38.7526,38.7053,38.7112,9600.0
2012-05-11 13:50:00,65.49,65.5,65.47,65.47,5600.0,38.7171,38.7231,38.7053,38.7053,5600.0
2012-05-11 13:55:00,65.49,65.5,65.47,65.5,9300.0,38.7171,38.7231,38.7053,38.7231,9300.0
2012-05-11 14:00:00,65.51,65.53,65.47,65.48,6500.0,38.729,38.7408,38.7053,38.7112,6500.0
2012-05-11 14:05:00,65.48,65.49,65.41,65.45,10900.0,38.7112,38.7171,38.6699,38.6935,10900.0
2012-05-11 14:10:00,65.45,65.49,65.45,65.48,9700.0,38.6935,38.7171,38.6935,38.7112,9700.0
2012-05-11 14:15:00,65.48,65.55,65.47,65.55,14900.0,38.7112,38.7526,38.7053,38.7526,14900.0
2012-05-11 14:20:00,65.55,65.57,65.53,65.53,10900.0,38.7526,38.7644,38.7408,38.7408,10900.0
2012-05-11 14:25:00,65.54,65.56,65.54,65.55,3100.0,38.7467,38.7585,38.7467,38.7526,3100.0
2012-05-11 14:30:00,65.54,65.55,65.51,65.52,5400.0,38.7467,38.7526,38.729,38.7349,5400.0
2012-05-11 14:35:00,65.52,65.52,65.46,65.48,11800.0,38.7349,38.7349,38.6994,38.7112,11800.0
2012-05-11 14:40:00,65.48,65.51,65.47,65.5,11600.0,38.7112,38.729,38.7053,38.7231,11600.0
2012-05-11 14:45:00,65.5,65.57,65.5,65.55,8400.0,38.7231,38.7644,38.7231,38.7526,8400.0
2012-05-11 14:50:00,65.54,65.56,65.52,65.56,13100.0,38.7467,38.7585,38.7349,38.7585,13100.0
2012-05-11 14:55:00,65.55,65.57,65.52,65.52,11900.0,38.7526,38.7644,38.7349,38.7349,11900.0
2012-05-11 15:00:00,65.55,65.57,65.5,65.51,28600.0,38.7526,38.7644,38.7231,38.729,28600.0
2012-05-11 15:05:00,65.52,65.53,65.39,65.39,15700.0,38.7349,38.7408,38.658,38.658,15700.0
2012-05-11 15:10:00,65.39,65.45,65.39,65.42,44900.0,38.658,38.6935,38.658,38.6758,44900.0
2012-05-11 15:15:00,65.41,65.49,65.41,65.49,19700.0,38.6699,38.7171,38.6699,38.7171,19700.0
2012-05-11 15:20:00,65.5,65.51,65.45,65.47,50700.0,38.7231,38.729,38.6935,38.7053,50700.0
2012-05-11 15:25:00,65.46,65.52,65.44,65.5,23300.0,38.6994,38.7349,38.6876,38.7231,23300.0
2012-05-11 15:30:00,65.49,65.59,65.48,65.58,64600.0,38.7171,38.7763,38.7112,38.7704,64600.0
2012-05-11 15:35:00,65.59,65.61,65.57,65.6,17100.0,38.7763,38.7881,38.7644,38.7822,17100.0
2012-05-11 15:40:00,65.6,65.6,65.52,65.52,43300.0,38.7822,38.7822,38.7349,38.7349,43300.0
2012-05-11 15:45:00,65.53,65.62,65.53,65.6,41000.0,38.7408,38.794,38.7408,38.7822,41000.0
2012-05-11 15:50:00,65.61,65.61,65.46,65.47,28800.0,38.7881,38.7881,38.6994,38.7053,28800.0
2012-05-11 15:55:00,65.48,65.62,65.48,65.57,430100.0,38.7112,38.794,38.7112,38.7644,430100.0
2012-05-14 09:30:00,64.88,65.29,64.81,65.29,39800.0,38.3565,38.5989,38.3151,38.5989,39800.0
2012-05-14 09:35:00,65.3,65.3,65.06,65.09,61600.0,38.6048,38.6048,38.4629,38.4807,61600.0
2012-05-14 09:40:00,65.07,65.08,64.84,64.84,27100.0,38.4688,38.4748,38.3329,38.3329,27100.0
2012-05-14 09:45:00,64.84,64.92,64.8,64.9,27000.0,38.3329,38.3802,38.3092,38.3683,27000.0
2012-05-14 09:50:00,64.92,65.04,64.91,64.99,11400.0,38.3802,38.4511,38.3743,38.4216,11400.0
2012-05-14 09:55:00,64.98,65.2,64.97,65.15,14100.0,38.4156,38.5457,38.4097,38.5161,14100.0
2012-05-14 10:00:00,65.13,65.24,65.11,65.22,15700.0,38.5043,38.5693,38.4925,38.5575,15700.0
2012-05-14 10:05:00,65.18,65.2,65.11,65.11,11500.0,38.5339,38.5457,38.4925,38.4925,11500.0
2012-05-14 10:10:00,65.1,65.1,65.01,65.06,27700.0,38.4866,38.4866,38.4334,38.4629,27700.0
2012-05-14 10:15:00,65.04,65.11,65.03,65.11,25700.0,38.4511,38.4925,38.4452,38.4925,25700.0
2012-05-14 10:20:00,65.1,65.13,65.02,65.1,12400.0,38.4866,38.5043,38.4393,38.4866,12400.0
2012-05-14 10:25:00,65.07,65.08,64.97,64.99,22200.0,38.4688,38.4748,38.4097,38.4216,22200.0
2012-05-14 10:30:00,65.0,65.04,64.97,65.02,36900.0,38.4275,38.4511,38.4097,38.4393,36900.0
2012-05-14 10:35:00,64.98,65.04,64.98,65.01,18300.0,38.4156,38.4511,38.4156,38.4334,18300.0
2012-05-14 10:40:00,65.0,65.06,64.98,65.05,14700.0,38.4275,38.4629,38.4156,38.457,14700.0
2012-05-14 10:45:00,65.05,65.05,65.01,65.05,31800.0,38.457,38.457,38.4334,38.457,31800.0
2012-05-14 10:50:00,65.05,65.17,65.05,65.11,26700.0,38.457,38.528,38.457,38.4925,26700.0
2012-05-14 10:55:00,65.11,65.13,65.08,65.08,9400.0,38.4925,38.5043,38.4748,38.4748,9400.0
2012-05-14 11:00:00,65.08,65.12,65.06,65.12,27600.0,38.4748,38.4984,38.4629,38.4984,27600.0
2012-05-14 11:05:00,65.11,65.17,65.05,65.07,27800.0,38.4925,38.528,38.457,38.4688,27800.0
2012-05-14 11:10:00,65.07,65.13,65.05,65.12,22400.0,38.4688,38.5043,38.457,38.4984,22400.0
2012-05-14 11:15:00,65.12,65.16,65.11,65.13,24500.0,38.4984,38.5221,38.4925,38.5043,24500.0
2012-05-14 11:20:00,65.12,65.26,65.12,65.21,19000.0,38.4984,38.5812,38.4984,38.5516,19000.0
2012-05-14 11:25:00,65.21,65.34,65.19,65.29,25800.0,38.5516,38.6285,38.5398,38.5989,25800.0
2012-05-14 11:30:00,65.32,65.39,65.32,65.36,13400.0,38.6166,38.658,38.6166,38.6403,13400.0
2012-05-14 11:35:00,65.32,65.32,65.28,65.31,43600.0,38.6166,38.6166,38.593,38.6107,43600.0
2012-05-14 11:40:00,65.3,65.32,65.25,65.28,36500.0,38.6048,38.6166,38.5753,38.593,36500.0
2012-05-14 11:45:00,65.27,65.33,65.26,65.3,39000.0,38.5871,38.6226,38.5812,38.6048,39000.0
2012-05-14 11:50:00,65.31,65.34,65.3,65.32,30200.0,38.6107,38.6285,38.6048,38.6166,30200.0
2012-05-14 11:55:00,65.31,65.35,65.28,65.35,19200.0,38.6107,38.6344,38.593,38.6344,19200.0
2012-05-14 12:00:00,65.35,65.35,65.3,65.31,11700.0,38.6344,38.6344,38.6048,38.6107,11700.0
2012-05-14 12:05:00,65.3,65.32,65.27,65.28,28300.0,38.6048,38.6166,38.5871,38.593,28300.0
2012-05-14 12:10:00,65.29,65.31,65.29,65.29,9900.0,38.5989,38.6107,38.5989,38.5989,9900.0
2012-05-14 12:15:00,65.29,65.33,65.27,65.33,10100.0,38.5989,38.6226,38.5871,38.6226,10100.0
2012-05-14 12:20:00,65.32,65.37,65.32,65.36,16600.0,38.6166,38.6462,38.6166,38.6403,16600.0
2012-05-14 12:25:00,65.36,65.36,65.31,65.31,6600.0,38.6403,38.6403,38.6107,38.6107,6600.0
2012-05-14 12:30:00,65.31,65.31,65.27,65.27,11900.0,38.6107,38.6107,38.5871,38.5871,11900.0
2012-05-14 12:35:00,65.27,65.27,65.23,65.23,7200.0,38.5871,38.5871,38.5634,38.5634,7200.0
2012-05-14 12:40:00,65.24,65.29,65.22,65.29,20200.0,38.5693,38.5989,38.5575,38.5989,20200.0
2012-05-14 12:45:00,65.28,65.32,65.28,65.28,15400.0,38.593,38.6166,38.593,38.593,15400.0
2012-05-14 12:50:00,65.28,65.31,65.28,65.31,32900.0,38.593,38.6107,38.593,38.6107,32900.0
2012-05-14 12:55:00,65.3,65.31,65.23,65.24,7000.0,38.6048,38.6107,38.5634,38.5693,7000.0
2012-05-14 13:00:00,65.23,65.29,65.23,65.28,19900.0,38.5634,38.5989,38.5634,38.593,19900.0
2012-05-14 13:05:00,65.27,65.31,65.26,65.31,29400.0,38.5871,38.6107,38.5812,38.6107,29400.0
2012-05-14 13:10:00,65.3,65.32,65.28,65.31,35000.0,38.6048,38.6166,38.593,38.6107,35000.0
2012-05-14 13:15:00,65.32,65.32,65.25,65.27,23300.0,38.6166,38.6166,38.5753,38.5871,23300.0
2012-05-14 13:20:00,65.26,65.29,65.25,65.26,26600.0,38.5812,38.5989,38.5753,38.5812,26600.0
2012-05-14 13:25:00,65.26,65.27,65.24,65.24,13300.0,38.5812,38.5871,38.5693,38.5693,13300.0
2012-05-14 13:30:00,65.26,65.3,65.24,65.26,55500.0,38.5812,38.6048,38.5693,38.5812,55500.0
2012-05-14 13:35:00,65.26,65.3,65.26,65.29,15200.0,38.5812,38.6048,38.5812,38.5989,15200.0
2012-05-14 13:40:00,65.28,65.3,65.26,65.29,15600.0,38.593,38.6048,38.5812,38.5989,15600.0
2012-05-14 13:45:00,65.27,65.3,65.26,65.28,22300.0,38.5871,38.6048,38.5812,38.593,22300.0
2012-05-14 13:50:00,65.26,65.37,65.26,65.35,33300.0,38.5812,38.6462,38.5812,38.6344,33300.0
2012-05-14 13:55:00,65.35,65.37,65.29,65.3,22900.0,38.6344,38.6462,38.5989,38.6048,22900.0
2012-05-14 14:00:00,65.3,65.31,65.29,65.31,21200.0,38.6048,38.6107,38.5989,38.6107,21200.0
2012-05-14 14:05:00,65.29,65.31,65.26,65.27,20700.0,38.5989,38.6107,38.5812,38.5871,20700.0
2012-05-14 14:10:00,65.28,65.28,65.21,65.24,26100.0,38.593,38.593,38.5516,38.5693,26100.0
2012-05-14 14:15:00,65.23,65.24,65.14,65.14,10800.0,38.5634,38.5693,38.5102,38.5102,10800.0
2012-05-14 14:20:00,65.14,65.19,65.13,65.18,17900.0,38.5102,38.5398,38.5043,38.5339,17900.0
2012-05-14 14:25:00,65.18,65.18,65.13,65.15,17700.0,38.5339,38.5339,38.5043,38.5161,17700.0
2012-05-14 14:30:00,65.16,65.16,65.11,65.15,14800.0,38.5221,38.5221,38.4925,38.5161,14800.0
2012-05-14 14:35:00,65.16,65.16,65.05,65.09,73600.0,38.5221,38.5221,38.457,38.4807,73600.0
2012-05-14 14:40:00,65.08,65.08,65.03,65.06,41300.0,38.4748,38.4748,38.4452,38.4629,41300.0
2012-05-14 14:45:00,65.05,65.05,64.98,64.98,26100.0,38.457,38.457,38.4156,38.4156,26100.0
2012-05-14 14:50:00,64.99,65.02,64.93,64.94,29700.0,38.4216,38.4393,38.3861,38.392,29700.0
2012-05-14 14:55:00,64.93,64.96,64.87,64.91,68300.0,38.3861,38.4038,38.3506,38.3743,68300.0
2012-05-14 15:00:00,64.92,64.95,64.91,64.92,48500.0,38.3802,38.3979,38.3743,38.3802,48500.0
2012-05-14 15:05:00,64.91,64.97,64.91,64.95,38000.0,38.3743,38.4097,38.3743,38.3979,38000.0
2012-05-14 15:10:00,64.96,65.01,64.96,64.97,14500.0,38.4038,38.4334,38.4038,38.4097,14500.0
2012-05-14 15:15:00,64.97,64.99,64.93,64.94,32300.0,38.4097,38.4216,38.3861,38.392,32300.0
2012-05-14 15:20:00,64.93,64.93,64.85,64.87,18600.0,38.3861,38.3861,38.3388,38.3506,18600.0
2012-05-14 15:25:00,64.89,64.89,64.84,64.84,34700.0,38.3624,38.3624,38.3329,38.3329,34700.0
2012-05-14 15:30:00,64.84,64.87,64.81,64.85,15100.0,38.3329,38.3506,38.3151,38.3388,15100.0
2012-05-14 15:35:00,64.86,64.86,64.79,64.79,34600.0,38.3447,38.3447,38.3033,38.3033,34600.0
2012-05-14 15:40:00,64.79,64.82,64.75,64.75,45500.0,38.3033,38.321,38.2797,38.2797,45500.0
2012-05-14 15:45:00,64.77,64.77,64.73,64.75,40600.0,38.2915,38.2915,38.2678,38.2797,40600.0
2012-05-14 15:50:00,64.77,64.81,64.77,64.78,52900.0,38.2915,38.3151,38.2915,38.2974,52900.0
2012-05-14 15:55:00,64.76,64.8,64.72,64.77,313400.0,38.2856,38.3092,38.2619,38.2915,313400.0
2012-05-15 09:30:00,64.8,64.83,64.55,64.57,94900.0,38.3092,38.327,38.1614,38.1733,94900.0
2012-05-15 09:35:00,64.59,64.75,64.59,64.63,58100.0,38.1851,38.2797,38.1851,38.2087,58100.0
2012-05-15 09:40:00,64.62,64.7,64.58,64.65,39700.0,38.2028,38.2501,38.1792,38.2205,39700.0
2012-05-15 09:45:00,64.65,64.66,64.54,64.61,32900.0,38.2205,38.2265,38.1555,38.1969,32900.0
2012-05-15 09:50:00,64.59,64.68,64.59,64.66,29300.0,38.1851,38.2383,38.1851,38.2265,29300.0
2012-05-15 09:55:00,64.67,64.69,64.54,64.55,25500.0,38.2324,38.2442,38.1555,38.1614,25500.0
2012-05-15 10:00:00,64.55,64.59,64.3,64.31,328200.0,38.1614,38.1851,38.0136,38.0195,328200.0
2012-05-15 10:05:00,64.28,64.49,64.27,64.48,44100.0,38.0018,38.126,37.9959,38.12,44100.0
2012-05-15 10:10:00,64.48,64.54,64.47,64.51,13500.0,38.12,38.1555,38.1141,38.1378,13500.0
2012-05-15 10:15:00,64.5,64.53,64.44,64.5,26200.0,38.1319,38.1496,38.0964,38.1319,26200.0
2012-05-15 10:20:00,64.52,64.64,64.52,64.62,29200.0,38.1437,38.2146,38.1437,38.2028,29200.0
2012-05-15 10:25:00,64.63,64.73,64.62,64.71,17800.0,38.2087,38.2678,38.2028,38.256,17800.0
2012-05-15 10:30:00,64.71,64.72,64.64,64.64,39000.0,38.256,38.2619,38.2146,38.2146,39000.0
2012-05-15 10:35:00,64.65,64.67,64.6,64.6,9800.0,38.2205,38.2324,38.191,38.191,9800.0
2012-05-15 10:40:00,64.59,64.63,64.56,64.6,21000.0,38.1851,38.2087,38.1673,38.191,21000.0
2012-05-15 10:45:00,64.6,64.62,64.56,64.61,17200.0,38.191,38.2028,38.1673,38.1969,17200.0
2012-05-15 10:50:00,64.61,64.61,64.56,64.57,31300.0,38.1969,38.1969,38.1673,38.1733,31300.0
2012-05-15 10:55:00,64.57,64.62,64.56,64.62,38100.0,38.1733,38.2028,38.1673,38.2028,38100.0
2012-05-15 11:00:00,64.62,64.62,64.52,64.53,23200.0,38.2028,38.2028,38.1437,38.1496,23200.0
2012-05-15 11:05:00,64.52,64.53,64.48,64.52,18100.0,38.1437,38.1496,38.12,38.1437,18100.0
2012-05-15 11:10:00,64.52,64.52,64.36,64.41,18700.0,38.1437,38.1437,38.0491,38.0787,18700.0
2012-05-15 11:15:00,64.39,64.43,64.37,64.42,16200.0,38.0668,38.0905,38.055,38.0846,16200.0
2012-05-15 11:20:00,64.46,64.5,64.42,64.48,13700.0,38.1082,38.1319,38.0846,38.12,13700.0
2012-05-15 11:25:00,64.48,64.5,64.46,64.47,26500.0,38.12,38.1319,38.1082,38.1141,26500.0
2012-05-15 11:30:00,64.48,64.53,64.47,64.5,7700.0,38.12,38.1496,38.1141,38.1319,7700.0
2012-05-15 11:35:00,64.49,64.59,64.49,64.59,21900.0,38.126,38.1851,38.126,38.1851,21900.0
2012-05-15 11:40:00,64.59,64.69,64.58,64.68,23300.0,38.1851,38.2442,38.1792,38.2383,23300.0
2012-05-15 11:45:00,64.69,64.8,64.66,64.8,25800.0,38.2442,38.3092,38.2265,38.3092,25800.0
2012-05-15 11:50:00,64.8,64.8,64.71,64.71,23700.0,38.3092,38.3092,38.256,38.256,23700.0
2012-05-15 11:55:00,64.71,64.73,64.71,64.72,13700.0,38.256,38.2678,38.256,38.2619,13700.0
2012-05-15 12:00:00,64.74,64.75,64.7,64.71,9600.0,38.2738,38.2797,38.2501,38.256,9600.0
2012-05-15 12:05:00,64.72,64.8,64.71,64.78,12900.0,38.2619,38.3092,38.256,38.2974,12900.0
2012-05-15 12:10:00,64.76,64.81,64.75,64.79,8000.0,38.2856,38.3151,38.2797,38.3033,8000.0
2012-05-15 12:15:00,64.8,64.81,64.73,64.76,20300.0,38.3092,38.3151,38.2678,38.2856,20300.0
2012-05-15 12:20:00,64.75,64.76,64.72,64.73,28300.0,38.2797,38.2856,38.2619,38.2678,28300.0
2012-05-15 12:25:00,64.73,64.8,64.72,64.77,11300.0,38.2678,38.3092,38.2619,38.2915,11300.0
2012-05-15 12:30:00,64.78,64.8,64.75,64.75,18900.0,38.2974,38.3092,38.2797,38.2797,18900.0
2012-05-15 12:35:00,64.76,64.81,64.76,64.78,21700.0,38.2856,38.3151,38.2856,38.2974,21700.0
2012-05-15 12:40:00,64.79,64.81,64.76,64.78,11300.0,38.3033,38.3151,38.2856,38.2974,11300.0
2012-05-15 12:45:00,64.79,64.79,64.74,64.74,11200.0,38.3033,38.3033,38.2738,38.2738,11200.0
2012-05-15 12:50:00,64.75,64.75,64.68,64.69,9700.0,38.2797,38.2797,38.2383,38.2442,9700.0
2012-05-15 12:55:00,64.7,64.7,64.64,64.66,7800.0,38.2501,38.2501,38.2146,38.2265,7800.0
2012-05-15 13:00:00,64.67,64.68,64.65,64.66,7000.0,38.2324,38.2383,38.2205,38.2265,7000.0
2012-05-15 13:05:00,64.67,64.68,64.66,64.67,12300.0,38.2324,38.2383,38.2265,38.2324,12300.0
2012-05-15 13:10:00,64.66,64.72,64.66,64.68,10700.0,38.2265,38.2619,38.2265,38.2383,10700.0
2012-05-15 13:15:00,64.69,64.7,64.68,64.69,14500.0,38.2442,38.2501,38.2383,38.2442,14500.0
2012-05-15 13:20:00,64.68,64.71,64.68,64.69,5300.0,38.2383,38.256,38.2383,38.2442,5300.0
2012-05-15 13:25:00,64.69,64.69,64.65,64.68,9900.0,38.2442,38.2442,38.2205,38.2383,9900.0
2012-05-15 13:30:00,64.68,64.68,64.63,64.63,12200.0,38.2383,38.2383,38.2087,38.2087,12200.0
2012-05-15 13:35:00,64.63,64.64,64.61,64.63,33800.0,38.2087,38.2146,38.1969,38.2087,33800.0
2012-05-15 13:40:00,64.64,64.65,64.59,64.6,17300.0,38.2146,38.2205,38.1851,38.191,17300.0
2012-05-15 13:45:00,64.59,64.59,64.54,64.57,19900.0,38.1851,38.1851,38.1555,38.1733,19900.0
2012-05-15 13:50:00,64.55,64.59,64.55,64.59,13200.0,38.1614,38.1851,38.1614,38.1851,13200.0
2012-05-15 13:55:00,64.58,64.58,64.49,64.54,35100.0,38.1792,38.1792,38.126,38.1555,35100.0
2012-05-15 14:00:00,64.54,64.62,64.54,64.57,25500.0,38.1555,38.2028,38.1555,38.1733,25500.0
2012-05-15 14:05:00,64.58,64.62,64.57,64.62,20100.0,38.1792,38.2028,38.1733,38.2028,20100.0
2012-05-15 14:10:00,64.62,64.73,64.62,64.71,12200.0,38.2028,38.2678,38.2028,38.256,12200.0
2012-05-15 14:15:00,64.71,64.72,64.68,64.7,26900.0,38.256,38.2619,38.2383,38.2501,26900.0
2012-05-15 14:20:00,64.72,64.79,64.72,64.76,29400.0,38.2619,38.3033,38.2619,38.2856,29400.0
2012-05-15 14:25:00,64.77,64.77,64.7,64.75,26500.0,38.2915,38.2915,38.2501,38.2797,26500.0
2012-05-15 14:30:00,64.76,64.81,64.75,64.81,17900.0,38.2856,38.3151,38.2797,38.3151,17900.0
2012-05-15 14:35:00,64.81,64.81,64.68,64.71,28200.0,38.3151,38.3151,38.2383,38.256,28200.0
2012-05-15 14:40:00,64.69,64.73,64.66,64.69,17500.0,38.2442,38.2678,38.2265,38.2442,17500.0
2012-05-15 14:45:00,64.68,64.72,64.67,64.7,23000.0,38.2383,38.2619,38.2324,38.2501,23000.0
2012-05-15 14:50:00,64.7,64.7,64.62,64.64,27400.0,38.2501,38.2501,38.2028,38.2146,27400.0
2012-05-15 14:55:00,64.62,64.64,64.59,64.63,16300.0,38.2028,38.2146,38.1851,38.2087,16300.0
2012-05-15 15:00:00,64.61,64.61,64.51,64.51,27400.0,38.1969,38.1969,38.1378,38.1378,27400.0
2012-05-15 15:05:00,64.53,64.54,64.44,64.48,23500.0,38.1496,38.1555,38.0964,38.12,23500.0
2012-05-15 15:10:00,64.48,64.49,64.36,64.42,81500.0,38.12,38.126,38.0491,38.0846,81500.0
2012-05-15 15:15:00,64.4,64.4,64.3,64.36,28900.0,38.0727,38.0727,38.0136,38.0491,28900.0
2012-05-15 15:20:00,64.36,64.37,64.3,64.35,64200.0,38.0491,38.055,38.0136,38.0432,64200.0
2012-05-15 15:25:00,64.35,64.35,64.25,64.26,48700.0,38.0432,38.0432,37.9841,37.99,48700.0
2012-05-15 15:30:00,64.25,64.38,64.24,64.38,59300.0,37.9841,38.0609,37.9782,38.0609,59300.0
2012-05-15 15:35:00,64.37,64.4,64.31,64.37,56100.0,38.055,38.0727,38.0195,38.055,56100.0
2012-05-15 15:40:00,64.37,64.5,64.36,64.38,70500.0,38.055,38.1319,38.0491,38.0609,70500.0
2012-05-15 15:45:00,64.39,64.5,64.36,64.43,61600.0,38.0668,38.1319,38.0491,38.0905,61600.0
2012-05-15 15:50:00,64.42,64.42,64.34,64.37,53900.0,38.0846,38.0846,38.0373,38.055,53900.0
2012-05-15 15:55:00,64.37,64.47,64.37,64.43,63800.0,38.055,38.1141,38.055,38.0905,63800.0
2012-05-16 09:30:00,64.72,64.72,64.57,64.57,42300.0,38.2619,38.2619,38.1733,38.1733,42300.0
2012-05-16 09:35:00,64.55,64.59,64.54,64.56,14100.0,38.1614,38.1851,38.1555,38.1673,14100.0
2012-05-16 09:40:00,64.58,64.59,64.52,64.54,37500.0,38.1792,38.1851,38.1437,38.1555,37500.0
2012-05-16 09:45:00,64.53,64.58,64.45,64.58,31500.0,38.1496,38.1792,38.1023,38.1792,31500.0
2012-05-16 09:50:00,64.57,64.61,64.54,64.55,64000.0,38.1733,38.1969,38.1555,38.1614,64000.0
2012-05-16 09:55:00,64.56,64.61,64.53,64.53,45900.0,38.1673,38.1969,38.1496,38.1496,45900.0
2012-05-16 10:00:00,64.53,64.58,64.47,64.47,36000.0,38.1496,38.1792,38.1141,38.1141,36000.0
2012-05-16 10:05:00,64.47,64.5,64.46,64.47,27600.0,38.1141,38.1319,38.1082,38.1141,27600.0
2012-05-16 10:10:00,64.47,64.47,64.38,64.4,43000.0,38.1141,38.1141,38.0609,38.0727,43000.0
2012-05-16 10:15:00,64.4,64.48,64.4,64.48,28000.0,38.0727,38.12,38.0727,38.12,28000.0
2012-05-16 10:20:00,64.48,64.61,64.47,64.61,22800.0,38.12,38.1969,38.1141,38.1969,22800.0
2012-05-16 10:25:00,64.62,64.62,64.46,64.46,39500.0,38.2028,38.2028,38.1082,38.1082,39500.0
2012-05-16 10:30:00,64.5,64.54,64.47,64.47,13000.0,38.1319,38.1555,38.1141,38.1141,13000.0
2012-05-16 10:35:00,64.51,64.53,64.43,64.43,11200.0,38.1378,38.1496,38.0905,38.0905,11200.0
2012-05-16 10:40:00,64.42,64.5,64.4,64.5,20400.0,38.0846,38.1319,38.0727,38.1319,20400.0
2012-05-16 10:45:00,64.49,64.51,64.48,64.49,16500.0,38.126,38.1378,38.12,38.126,16500.0
2012-05-16 10:50:00,64.49,64.49,64.42,64.45,17200.0,38.126,38.126,38.0846,38.1023,17200.0
2012-05-16 10:55:00,64.45,64.45,64.42,64.42,11700.0,38.1023,38.1023,38.0846,38.0846,11700.0
2012-05-16 11:00:00,64.44,64.45,64.42,64.44,13700.0,38.0964,38.1023,38.0846,38.0964,13700.0
2012-05-16 11:05:00,64.43,64.43,64.17,64.22,41000.0,38.0905,38.0905,37.9368,37.9663,41000.0
2012-05-16 11:10:00,64.22,64.25,64.19,64.21,20900.0,37.9663,37.9841,37.9486,37.9604,20900.0
2012-05-16 11:15:00,64.22,64.32,64.19,64.29,23300.0,37.9663,38.0255,37.9486,38.0077,23300.0
2012-05-16 11:20:00,64.28,64.28,64.2,64.25,18700.0,38.0018,38.0018,37.9545,37.9841,18700.0
2012-05-16 11:25:00,64.26,64.27,64.18,64.2,17800.0,37.99,37.9959,37.9427,37.9545,17800.0
2012-05-16 11:30:00,64.24,64.26,64.19,64.2,10800.0,37.9782,37.99,37.9486,37.9545,10800.0
2012-05-16 11:35:00,64.2,64.25,64.17,64.25,18700.0,37.9545,37.9841,37.9368,37.9841,18700.0
2012-05-16 11:40:00,64.25,64.29,64.2,64.27,29000.0,37.9841,38.0077,37.9545,37.9959,29000.0
2012-05-16 11:45:00,64.28,64.29,64.26,64.29,11400.0,38.0018,38.0077,37.99,38.0077,11400.0
2012-05-16 11:50:00,64.28,64.33,64.27,64.31,14200.0,38.0018,38.0314,37.9959,38.0195,14200.0
2012-05-16 11:55:00,64.3,64.34,64.29,64.32,22400.0,38.0136,38.0373,38.0077,38.0255,22400.0
2012-05-16 12:00:00,64.31,64.31,64.25,64.25,30200.0,38.0195,38.0195,37.9841,37.9841,30200.0
2012-05-16 12:05:00,64.23,64.24,64.17,64.22,14700.0,37.9722,37.9782,37.9368,37.9663,14700.0
2012-05-16 12:10:00,64.24,64.26,64.23,64.23,15600.0,37.9782,37.99,37.9722,37.9722,15600.0
2012-05-16 12:15:00,64.23,64.25,64.21,64.22,9100.0,37.9722,37.9841,37.9604,37.9663,9100.0
2012-05-16 12:20:00,64.22,64.22,64.14,64.15,12600.0,37.9663,37.9663,37.919,37.925,12600.0
2012-05-16 12:25:00,64.13,64.13,64.07,64.12,35100.0,37.9131,37.9131,37.8777,37.9072,35100.0
2012-05-16 12:30:00,64.12,64.2,64.12,64.15,23700.0,37.9072,37.9545,37.9072,37.925,23700.0
2012-05-16 12:35:00,64.16,64.16,64.1,64.12,36600.0,37.9309,37.9309,37.8954,37.9072,36600.0
2012-05-16 12:40:00,64.11,64.11,64.03,64.04,6800.0,37.9013,37.9013,37.854,37.8599,6800.0
2012-05-16 12:45:00,64.04,64.07,64.0,64.07,23000.0,37.8599,37.8777,37.8363,37.8777,23000.0
2012-05-16 12:50:00,64.05,64.06,64.02,64.02,6400.0,37.8658,37.8717,37.8481,37.8481,6400.0
2012-05-16 12:55:00,64.03,64.03,63.93,63.95,19200.0,37.854,37.854,37.7949,37.8067,19200.0
2012-05-16 13:00:00,63.94,63.95,63.91,63.91,8900.0,37.8008,37.8067,37.7831,37.7831,8900.0
2012-05-16 13:05:00,63.9,63.95,63.9,63.94,17400.0,37.7772,37.8067,37.7772,37.8008,17400.0
2012-05-16 13:10:00,63.94,63.95,63.93,63.93,10300.0,37.8008,37.8067,37.7949,37.7949,10300.0
2012-05-16 13:15:00,63.93,63.97,63.93,63.96,12800.0,37.7949,37.8185,37.7949,37.8126,12800.0
2012-05-16 13:20:00,63.95,63.97,63.94,63.96,11200.0,37.8067,37.8185,37.8008,37.8126,11200.0
2012-05-16 13:25:00,63.94,63.96,63.9,63.93,30100.0,37.8008,37.8126,37.7772,37.7949,30100.0
2012-05-16 13:30:00,63.91,63.93,63.84,63.84,18500.0,37.7831,37.7949,37.7417,37.7417,18500.0
2012-05-16 13:35:00,63.83,63.86,63.81,63.85,11300.0,37.7358,37.7535,37.7239,37.7476,11300.0
2012-05-16 13:40:00,63.84,63.85,63.77,63.8,14800.0,37.7417,37.7476,37.7003,37.718,14800.0
2012-05-16 13:45:00,63.8,63.86,63.8,63.85,28700.0,37.718,37.7535,37.718,37.7476,28700.0
2012-05-16 13:50:00,63.84,63.87,63.82,63.82,33800.0,37.7417,37.7594,37.7299,37.7299,33800.0
2012-05-16 13:55:00,63.83,63.97,63.83,63.95,20600.0,37.7358,37.8185,37.7358,37.8067,20600.0
2012-05-16 14:00:00,63.95,64.12,63.95,64.01,74900.0,37.8067,37.9072,37.8067,37.8422,74900.0
2012-05-16 14:05:00,64.01,64.04,63.96,63.99,40100.0,37.8422,37.8599,37.8126,37.8304,40100.0
2012-05-16 14:10:00,64.01,64.01,63.87,63.89,20200.0,37.8422,37.8422,37.7594,37.7712,20200.0
2012-05-16 14:15:00,63.87,63.93,63.86,63.92,7000.0,37.7594,37.7949,37.7535,37.789,7000.0
2012-05-16 14:20:00,63.94,63.97,63.93,63.93,10100.0,37.8008,37.8185,37.7949,37.7949,10100.0
2012-05-16 14:25:00,63.93,63.93,63.84,63.87,11900.0,37.7949,37.7949,37.7417,37.7594,11900.0
2012-05-16 14:30:00,63.85,63.88,63.75,63.75,48500.0,37.7476,37.7653,37.6885,37.6885,48500.0
2012-05-16 14:35:00,63.75,63.78,63.64,63.65,42800.0,37.6885,37.7062,37.6234,37.6294,42800.0
2012-05-16 14:40:00,63.65,63.68,63.6,63.65,26900.0,37.6294,37.6471,37.5998,37.6294,26900.0
2012-05-16 14:45:00,63.65,63.8,63.64,63.77,21700.0,37.6294,37.718,37.6234,37.7003,21700.0
2012-05-16 14:50:00,63.8,63.81,63.77,63.79,9900.0,37.718,37.7239,37.7003,37.7121,9900.0
2012-05-16 14:55:00,63.79,63.9,63.79,63.83,33400.0,37.7121,37.7772,37.7121,37.7358,33400.0
2012-05-16 15:00:00,63.84,63.88,63.84,63.85,17800.0,37.7417,37.7653,37.7417,37.7476,17800.0
2012-05-16 15:05:00,63.87,63.93,63.85,63.92,21400.0,37.7594,37.7949,37.7476,37.789,21400.0
2012-05-16 15:10:00,63.91,63.92,63.88,63.9,31200.0,37.7831,37.789,37.7653,37.7772,31200.0
2012-05-16 15:15:00,63.9,63.94,63.89,63.92,26400.0,37.7772,37.8008,37.7712,37.789,26400.0
2012-05-16 15:20:00,63.91,63.92,63.85,63.87,67300.0,37.7831,37.789,37.7476,37.7594,67300.0
2012-05-16 15:25:00,63.87,63.9,63.86,63.86,24000.0,37.7594,37.7772,37.7535,37.7535,24000.0
2012-05-16 15:30:00,63.86,63.94,63.86,63.94,28500.0,37.7535,37.8008,37.7535,37.8008,28500.0
2012-05-16 15:35:00,63.95,64.04,63.93,63.96,39200.0,37.8067,37.8599,37.7949,37.8126,39200.0
2012-05-16 15:40:00,63.94,63.94,63.88,63.9,29900.0,37.8008,37.8008,37.7653,37.7772,29900.0
2012-05-16 15:45:00,63.89,63.89,63.81,63.84,54900.0,37.7712,37.7712,37.7239,37.7417,54900.0
2012-05-16 15:50:00,63.84,63.84,63.71,63.71,43100.0,37.7417,37.7417,37.6648,37.6648,43100.0
2012-05-16 15:55:00,63.7,63.76,63.63,63.68,45200.0,37.6589,37.6944,37.6175,37.6471,45200.0
2012-05-17 09:30:00,63.69,63.72,63.4,63.43,63200.0,37.653,37.6707,37.4816,37.4993,63200.0
2012-05-17 09:35:00,63.39,63.4,63.24,63.25,54900.0,37.4756,37.4816,37.387,37.3929,54900.0
2012-05-17 09:40:00,63.26,63.29,63.21,63.26,28600.0,37.3988,37.4165,37.3692,37.3988,28600.0
2012-05-17 09:45:00,63.26,63.31,63.25,63.28,16800.0,37.3988,37.4283,37.3929,37.4106,16800.0
2012-05-17 09:50:00,63.28,63.28,63.1,63.1,54800.0,37.4106,37.4106,37.3042,37.3042,54800.0
2012-05-17 09:55:00,63.11,63.22,63.11,63.22,17300.0,37.3101,37.3751,37.3101,37.3751,17300.0
2012-05-17 10:00:00,63.25,63.25,63.01,63.09,100300.0,37.3929,37.3929,37.251,37.2983,100300.0
2012-05-17 10:05:00,63.06,63.23,63.06,63.23,20000.0,37.2806,37.3811,37.2806,37.3811,20000.0
2012-05-17 10:10:00,63.23,63.31,63.23,63.3,22800.0,37.3811,37.4283,37.3811,37.4224,22800.0
2012-05-17 10:15:00,63.33,63.41,63.31,63.38,29300.0,37.4402,37.4875,37.4283,37.4697,29300.0
2012-05-17 10:20:00,63.36,63.39,63.32,63.35,235200.0,37.4579,37.4756,37.4343,37.452,235200.0
2012-05-17 10:25:00,63.34,63.34,63.22,63.28,62700.0,37.4461,37.4461,37.3751,37.4106,62700.0
2012-05-17 10:30:00,63.27,63.28,63.18,63.28,40200.0,37.4047,37.4106,37.3515,37.4106,40200.0
2012-05-17 10:35:00,63.28,63.37,63.26,63.34,38900.0,37.4106,37.4638,37.3988,37.4461,38900.0
2012-05-17 10:40:00,63.32,63.37,63.24,63.27,25400.0,37.4343,37.4638,37.387,37.4047,25400.0
2012-05-17 10:45:00,63.29,63.31,63.12,63.13,31600.0,37.4165,37.4283,37.316,37.3219,31600.0
2012-05-17 10:50:00,63.12,63.27,63.1,63.25,23500.0,37.316,37.4047,37.3042,37.3929,23500.0
2012-05-17 10:55:00,63.25,63.25,63.11,63.15,22100.0,37.3929,37.3929,37.3101,37.3338,22100.0
2012-05-17 11:00:00,63.13,63.13,63.0,63.1,30100.0,37.3219,37.3219,37.2451,37.3042,30100.0
2012-05-17 11:05:00,63.09,63.17,63.08,63.08,33600.0,37.2983,37.3456,37.2924,37.2924,33600.0
2012-05-17 11:10:00,63.05,63.08,63.0,63.02,54700.0,37.2746,37.2924,37.2451,37.2569,54700.0
2012-05-17 11:15:00,63.01,63.05,62.97,63.03,30600.0,37.251,37.2746,37.2273,37.2628,30600.0
2012-05-17 11:20:00,63.0,63.0,62.93,62.97,47400.0,37.2451,37.2451,37.2037,37.2273,47400.0
2012-05-17 11:25:00,62.96,62.96,62.84,62.85,34300.0,37.2214,37.2214,37.1505,37.1564,34300.0
2012-05-17 11:30:00,62.85,62.85,62.76,62.77,31700.0,37.1564,37.1564,37.1032,37.1091,31700.0
2012-05-17 11:35:00,62.77,62.78,62.65,62.66,23300.0,37.1091,37.115,37.0382,37.0441,23300.0
2012-05-17 11:40:00,62.65,62.7,62.6,62.7,25200.0,37.0382,37.0677,37.0086,37.0677,25200.0
2012-05-17 11:45:00,62.7,62.71,62.6,62.6,32400.0,37.0677,37.0736,37.0086,37.0086,32400.0
2012-05-17 11:50:00,62.62,62.62,62.53,62.6,45600.0,37.0204,37.0204,36.9672,37.0086,45600.0
2012-05-17 11:55:00,62.6,62.65,62.59,62.64,69800.0,37.0086,37.0382,37.0027,37.0323,69800.0
2012-05-17 12:00:00,62.64,62.64,62.54,62.54,32800.0,37.0323,37.0323,36.9731,36.9731,32800.0
2012-05-17 12:05:00,62.54,62.54,62.44,62.48,72800.0,36.9731,36.9731,36.914,36.9377,72800.0
2012-05-17 12:10:00,62.48,62.48,62.35,62.37,17800.0,36.9377,36.9377,36.8608,36.8726,17800.0
2012-05-17 12:15:00,62.37,62.43,62.34,62.43,52800.0,36.8726,36.9081,36.8549,36.9081,52800.0
2012-05-17 12:20:00,62.44,62.65,62.44,62.63,55100.0,36.914,37.0382,36.914,37.0263,55100.0
2012-05-17 12:25:00,62.64,62.66,62.62,62.63,51200.0,37.0323,37.0441,37.0204,37.0263,51200.0
2012-05-17 12:30:00,62.64,62.65,62.58,62.59,35600.0,37.0323,37.0382,36.9968,37.0027,35600.0
2012-05-17 12:35:00,62.61,62.64,62.57,62.59,25100.0,37.0145,37.0323,36.9909,37.0027,25100.0
2012-05-17 12:40:00,62.6,62.61,62.54,62.55,24700.0,37.0086,37.0145,36.9731,36.979,24700.0
2012-05-17 12:45:00,62.54,62.57,62.47,62.49,25000.0,36.9731,36.9909,36.9317,36.9436,25000.0
2012-05-17 12:50:00,62.48,62.51,62.44,62.5,19900.0,36.9377,36.9554,36.914,36.9495,19900.0
2012-05-17 12:55:00,62.5,62.51,62.43,62.44,7300.0,36.9495,36.9554,36.9081,36.914,7300.0
2012-05-17 13:00:00,62.44,62.49,62.44,62.47,71700.0,36.914,36.9436,36.914,36.9317,71700.0
2012-05-17 13:05:00,62.46,62.61,62.46,62.61,120500.0,36.9258,37.0145,36.9258,37.0145,120500.0
2012-05-17 13:10:00,62.62,62.73,62.61,62.71,47100.0,37.0204,37.0855,37.0145,37.0736,47100.0
2012-05-17 13:15:00,62.72,62.76,62.67,62.76,22300.0,37.0795,37.1032,37.05,37.1032,22300.0
2012-05-17 13:20:00,62.75,62.8,62.74,62.79,11800.0,37.0973,37.1268,37.0914,37.1209,11800.0
2012-05-17 13:25:00,62.78,62.79,62.69,62.71,30100.0,37.115,37.1209,37.0618,37.0736,30100.0
2012-05-17 13:30:00,62.7,62.71,62.61,62.65,30900.0,37.0677,37.0736,37.0145,37.0382,30900.0
2012-05-17 13:35:00,62.64,62.67,62.61,62.63,19800.0,37.0323,37.05,37.0145,37.0263,19800.0
2012-05-17 13:40:00,62.63,62.67,62.61,62.62,27300.0,37.0263,37.05,37.0145,37.0204,27300.0
2012-05-17 13:45:00,62.62,62.63,62.51,62.52,54100.0,37.0204,37.0263,36.9554,36.9613,54100.0
2012-05-17 13:50:00,62.52,62.56,62.48,62.5,13700.0,36.9613,36.985,36.9377,36.9495,13700.0
2012-05-17 13:55:00,62.5,62.53,62.49,62.5,17100.0,36.9495,36.9672,36.9436,36.9495,17100.0
2012-05-17 14:00:00,62.48,62.5,62.44,62.47,34700.0,36.9377,36.9495,36.914,36.9317,34700.0
2012-05-17 14:05:00,62.49,62.5,62.45,62.47,17500.0,36.9436,36.9495,36.9199,36.9317,17500.0
2012-05-17 14:10:00,62.49,62.53,62.46,62.46,57800.0,36.9436,36.9672,36.9258,36.9258,57800.0
2012-05-17 14:15:00,62.47,62.47,62.43,62.46,42000.0,36.9317,36.9317,36.9081,36.9258,42000.0
2012-05-17 14:20:00,62.45,62.57,62.45,62.56,27400.0,36.9199,36.9909,36.9199,36.985,27400.0
2012-05-17 14:25:00,62.56,62.58,62.52,62.54,21500.0,36.985,36.9968,36.9613,36.9731,21500.0
2012-05-17 14:30:00,62.53,62.56,62.53,62.53,21500.0,36.9672,36.985,36.9672,36.9672,21500.0
2012-05-17 14:35:00,62.53,62.53,62.41,62.41,35900.0,36.9672,36.9672,36.8963,36.8963,35900.0
2012-05-17 14:40:00,62.4,62.41,62.35,62.37,29300.0,36.8904,36.8963,36.8608,36.8726,29300.0
2012-05-17 14:45:00,62.39,62.39,62.27,62.28,24900.0,36.8845,36.8845,36.8135,36.8194,24900.0
2012-05-17 14:50:00,62.27,62.28,62.24,62.25,23800.0,36.8135,36.8194,36.7958,36.8017,23800.0
2012-05-17 14:55:00,62.25,62.29,62.22,62.28,30300.0,36.8017,36.8253,36.784,36.8194,30300.0
2012-05-17 15:00:00,62.28,62.37,62.25,62.36,31700.0,36.8194,36.8726,36.8017,36.8667,31700.0
2012-05-17 15:05:00,62.37,62.38,62.26,62.28,39100.0,36.8726,36.8785,36.8076,36.8194,39100.0
2012-05-17 15:10:00,62.29,62.37,62.28,62.37,65000.0,36.8253,36.8726,36.8194,36.8726,65000.0
2012-05-17 15:15:00,62.37,62.38,62.33,62.35,54800.0,36.8726,36.8785,36.849,36.8608,54800.0
2012-05-17 15:20:00,62.35,62.37,62.3,62.3,31400.0,36.8608,36.8726,36.8312,36.8312,31400.0
2012-05-17 15:25:00,62.3,62.32,62.27,62.32,18500.0,36.8312,36.8431,36.8135,36.8431,18500.0
2012-05-17 15:30:00,62.32,62.32,62.23,62.24,36900.0,36.8431,36.8431,36.7899,36.7958,36900.0
2012-05-17 15:35:00,62.24,62.25,62.1,62.11,72900.0,36.7958,36.8017,36.713,36.7189,72900.0
2012-05-17 15:40:00,62.1,62.1,61.95,61.99,78600.0,36.713,36.713,36.6243,36.648,78600.0
2012-05-17 15:45:00,61.95,62.01,61.91,62.01,36000.0,36.6243,36.6598,36.6007,36.6598,36000.0
2012-05-17 15:50:00,62.01,62.02,61.96,61.97,38400.0,36.6598,36.6657,36.6302,36.6362,38400.0
2012-05-17 15:55:00,61.97,61.98,61.87,61.87,125300.0,36.6362,36.6421,36.577,36.577,125300.0
2012-05-18 09:30:00,62.05,62.13,61.85,61.85,57200.0,36.6834,36.7307,36.5652,36.5652,57200.0
2012-05-18 09:35:00,61.87,61.87,61.8,61.84,42100.0,36.577,36.577,36.5357,36.5593,42100.0
2012-05-18 09:40:00,61.85,62.07,61.85,62.07,29800.0,36.5652,36.6953,36.5652,36.6953,29800.0
2012-05-18 09:45:00,62.1,62.17,62.07,62.14,28200.0,36.713,36.7544,36.6953,36.7367,28200.0
2012-05-18 09:50:00,62.14,62.34,62.11,62.34,44300.0,36.7367,36.8549,36.7189,36.8549,44300.0
2012-05-18 09:55:00,62.35,62.35,62.26,62.29,31800.0,36.8608,36.8608,36.8076,36.8253,31800.0
2012-05-18 10:00:00,62.3,62.3,62.02,62.02,55700.0,36.8312,36.8312,36.6657,36.6657,55700.0
2012-05-18 10:05:00,62.04,62.05,61.86,61.91,303600.0,36.6775,36.6834,36.5711,36.6007,303600.0
2012-05-18 10:10:00,61.9,62.06,61.9,62.04,30400.0,36.5948,36.6894,36.5948,36.6775,30400.0
2012-05-18 10:15:00,62.06,62.07,61.92,61.92,23600.0,36.6894,36.6953,36.6066,36.6066,23600.0
2012-05-18 10:20:00,61.94,61.96,61.89,61.94,16000.0,36.6184,36.6302,36.5889,36.6184,16000.0
2012-05-18 10:25:00,61.97,61.98,61.95,61.98,12700.0,36.6362,36.6421,36.6243,36.6421,12700.0
2012-05-18 10:30:00,61.97,61.98,61.9,61.92,25500.0,36.6362,36.6421,36.5948,36.6066,25500.0
2012-05-18 10:35:00,61.92,62.0,61.91,62.0,20400.0,36.6066,36.6539,36.6007,36.6539,20400.0
2012-05-18 10:40:00,62.04,62.04,61.96,62.0,20300.0,36.6775,36.6775,36.6302,36.6539,20300.0
2012-05-18 10:45:00,62.01,62.09,62.0,62.09,12400.0,36.6598,36.7071,36.6539,36.7071,12400.0
2012-05-18 10:50:00,62.1,62.21,62.08,62.2,36300.0,36.713,36.778,36.7012,36.7721,36300.0
2012-05-18 10:55:00,62.21,62.21,62.07,62.07,43700.0,36.778,36.778,36.6953,36.6953,43700.0
2012-05-18 11:00:00,62.09,62.11,62.03,62.05,32600.0,36.7071,36.7189,36.6716,36.6834,32600.0
2012-05-18 11:05:00,62.04,62.1,62.03,62.08,27000.0,36.6775,36.713,36.6716,36.7012,27000.0
2012-05-18 11:10:00,62.09,62.12,62.03,62.03,15800.0,36.7071,36.7248,36.6716,36.6716,15800.0
2012-05-18 11:15:00,62.04,62.05,61.95,61.97,21600.0,36.6775,36.6834,36.6243,36.6362,21600.0
2012-05-18 11:20:00,61.95,61.97,61.9,61.93,27900.0,36.6243,36.6362,36.5948,36.6125,27900.0
2012-05-18 11:25:00,61.92,61.99,61.89,61.92,23000.0,36.6066,36.648,36.5889,36.6066,23000.0
2012-05-18 11:30:00,61.91,61.94,61.73,61.76,63300.0,36.6007,36.6184,36.4943,36.512,63300.0
2012-05-18 11:35:00,61.77,61.77,61.58,61.66,41100.0,36.5179,36.5179,36.4056,36.4529,41100.0
2012-05-18 11:40:00,61.64,61.75,61.62,61.75,22600.0,36.4411,36.5061,36.4292,36.5061,22600.0
2012-05-18 11:45:00,61.75,61.76,61.55,61.55,17500.0,36.5061,36.512,36.3879,36.3879,17500.0
2012-05-18 11:50:00,61.56,61.56,61.4,61.44,21900.0,36.3938,36.3938,36.2992,36.3228,21900.0
2012-05-18 11:55:00,61.45,61.48,61.3,61.46,108200.0,36.3287,36.3465,36.2401,36.3346,108200.0
2012-05-18 12:00:00,61.45,61.65,61.45,61.64,27300.0,36.3287,36.447,36.3287,36.4411,27300.0
2012-05-18 12:05:00,61.62,61.72,61.62,61.72,14600.0,36.4292,36.4884,36.4292,36.4884,14600.0
2012-05-18 12:10:00,61.74,61.8,61.73,61.75,13300.0,36.5002,36.5357,36.4943,36.5061,13300.0
2012-05-18 12:15:00,61.75,61.76,61.63,61.65,19100.0,36.5061,36.512,36.4351,36.447,19100.0
2012-05-18 12:20:00,61.65,61.65,61.55,61.58,24900.0,36.447,36.447,36.3879,36.4056,24900.0
2012-05-18 12:25:00,61.58,61.8,61.58,61.78,119800.0,36.4056,36.5357,36.4056,36.5238,119800.0
2012-05-18 12:30:00,61.79,61.87,61.78,61.8,27400.0,36.5297,36.577,36.5238,36.5357,27400.0
2012-05-18 12:35:00,61.81,61.86,61.78,61.85,20500.0,36.5416,36.5711,36.5238,36.5652,20500.0
2012-05-18 12:40:00,61.87,61.89,61.85,61.86,28400.0,36.577,36.5889,36.5652,36.5711,28400.0
2012-05-18 12:45:00,61.85,61.93,61.84,61.9,35500.0,36.5652,36.6125,36.5593,36.5948,35500.0
2012-05-18 12:50:00,61.89,61.9,61.83,61.83,18600.0,36.5889,36.5948,36.5534,36.5534,18600.0
2012-05-18 12:55:00,61.83,61.83,61.79,61.81,5300.0,36.5534,36.5534,36.5297,36.5416,5300.0
2012-05-18 13:00:00,61.79,61.8,61.71,61.71,66800.0,36.5297,36.5357,36.4824,36.4824,66800.0
2012-05-18 13:05:00,61.71,61.71,61.63,61.64,25600.0,36.4824,36.4824,36.4351,36.4411,25600.0
2012-05-18 13:10:00,61.63,61.66,61.6,61.65,16600.0,36.4351,36.4529,36.4174,36.447,16600.0
2012-05-18 13:15:00,61.64,61.78,61.64,61.66,12000.0,36.4411,36.5238,36.4411,36.4529,12000.0
2012-05-18 13:20:00,61.67,61.68,61.63,61.63,15500.0,36.4588,36.4647,36.4351,36.4351,15500.0
2012-05-18 13:25:00,61.64,61.64,61.58,61.61,38200.0,36.4411,36.4411,36.4056,36.4233,38200.0
2012-05-18 13:30:00,61.61,61.64,61.58,61.64,15300.0,36.4233,36.4411,36.4056,36.4411,15300.0
2012-05-18 13:35:00,61.64,61.67,61.58,61.6,19100.0,36.4411,36.4588,36.4056,36.4174,19100.0
2012-05-18 13:40:00,61.6,61.66,61.6,61.62,37400.0,36.4174,36.4529,36.4174,36.4292,37400.0
2012-05-18 13:45:00,61.61,61.66,61.6,61.66,21600.0,36.4233,36.4529,36.4174,36.4529,21600.0
2012-05-18 13:50:00,61.67,61.67,61.55,61.63,43600.0,36.4588,36.4588,36.3879,36.4351,43600.0
2012-05-18 13:55:00,61.64,61.64,61.55,61.55,11700.0,36.4411,36.4411,36.3879,36.3879,11700.0
2012-05-18 14:00:00,61.54,61.54,61.47,61.47,16300.0,36.3819,36.3819,36.3406,36.3406,16300.0
2012-05-18 14:05:00,61.48,61.52,61.42,61.42,72100.0,36.3465,36.3701,36.311,36.311,72100.0
2012-05-18 14:10:00,61.41,61.45,61.38,61.45,23300.0,36.3051,36.3287,36.2873,36.3287,23300.0
2012-05-18 14:15:00,61.45,61.48,61.39,61.39,15500.0,36.3287,36.3465,36.2933,36.2933,15500.0
2012-05-18 14:20:00,61.4,61.42,61.34,61.36,53800.0,36.2992,36.311,36.2637,36.2755,53800.0
2012-05-18 14:25:00,61.35,61.37,61.3,61.36,22700.0,36.2696,36.2814,36.2401,36.2755,22700.0
2012-05-18 14:30:00,61.36,61.36,61.25,61.28,37400.0,36.2755,36.2755,36.2105,36.2282,37400.0
2012-05-18 14:35:00,61.3,61.33,61.29,61.3,15300.0,36.2401,36.2578,36.2341,36.2401,15300.0
2012-05-18 14:40:00,61.29,61.31,61.18,61.18,35400.0,36.2341,36.246,36.1691,36.1691,35400.0
2012-05-18 14:45:00,61.19,61.23,61.19,61.21,13100.0,36.175,36.1987,36.175,36.1868,13100.0
2012-05-18 14:50:00,61.23,61.33,61.22,61.3,21700.0,36.1987,36.2578,36.1928,36.2401,21700.0
2012-05-18 14:55:00,61.31,61.31,61.27,61.29,21500.0,36.246,36.246,36.2223,36.2341,21500.0
2012-05-18 15:00:00,61.28,61.29,61.22,61.26,27600.0,36.2282,36.2341,36.1928,36.2164,27600.0
2012-05-18 15:05:00,61.28,61.35,61.26,61.35,25800.0,36.2282,36.2696,36.2164,36.2696,25800.0
2012-05-18 15:10:00,61.35,61.44,61.34,61.4,38200.0,36.2696,36.3228,36.2637,36.2992,38200.0
2012-05-18 15:15:00,61.4,61.43,61.39,61.42,18200.0,36.2992,36.3169,36.2933,36.311,18200.0
2012-05-18 15:20:00,61.41,61.41,61.23,61.23,31800.0,36.3051,36.3051,36.1987,36.1987,31800.0
2012-05-18 15:25:00,61.23,61.28,61.22,61.26,27000.0,36.1987,36.2282,36.1928,36.2164,27000.0
2012-05-18 15:30:00,61.25,61.26,61.1,61.1,24700.0,36.2105,36.2164,36.1218,36.1218,24700.0
2012-05-18 15:35:00,61.12,61.21,61.11,61.12,34200.0,36.1336,36.1868,36.1277,36.1336,34200.0
2012-05-18 15:40:00,61.12,61.12,60.91,60.92,49300.0,36.1336,36.1336,36.0095,36.0154,49300.0
2012-05-18 15:45:00,60.94,61.12,60.93,61.06,36000.0,36.0272,36.1336,36.0213,36.0982,36000.0
2012-05-18 15:50:00,61.05,61.05,60.96,60.97,69000.0,36.0923,36.0923,36.039,36.045,69000.0
2012-05-18 15:55:00,60.98,61.13,60.98,61.1,62200.0,36.0509,36.1396,36.0509,36.1218,62200.0
2012-05-21 09:30:00,61.23,61.32,61.15,61.25,41900.0,36.1987,36.2519,36.1514,36.2105,41900.0
2012-05-21 09:35:00,61.27,61.37,61.15,61.37,9800.0,36.2223,36.2814,36.1514,36.2814,9800.0
2012-05-21 09:40:00,61.37,61.67,61.37,61.66,14000.0,36.2814,36.4588,36.2814,36.4529,14000.0
2012-05-21 09:45:00,61.65,61.65,61.53,61.53,38500.0,36.447,36.447,36.376,36.376,38500.0
2012-05-21 09:50:00,61.53,61.53,61.24,61.24,17900.0,36.376,36.376,36.2046,36.2046,17900.0
2012-05-21 09:55:00,61.24,61.34,61.16,61.34,14000.0,36.2046,36.2637,36.1573,36.2637,14000.0
2012-05-21 10:00:00,61.35,61.57,61.34,61.57,79100.0,36.2696,36.3997,36.2637,36.3997,79100.0
2012-05-21 10:05:00,61.58,61.61,61.52,61.61,17700.0,36.4056,36.4233,36.3701,36.4233,17700.0
2012-05-21 10:10:00,61.63,61.79,61.59,61.79,43300.0,36.4351,36.5297,36.4115,36.5297,43300.0
2012-05-21 10:15:00,61.8,61.99,61.79,61.9,19900.0,36.5357,36.648,36.5297,36.5948,19900.0
2012-05-21 10:20:00,61.89,61.89,61.82,61.84,11600.0,36.5889,36.5889,36.5475,36.5593,11600.0
2012-05-21 10:25:00,61.8,62.01,61.79,61.98,38900.0,36.5357,36.6598,36.5297,36.6421,38900.0
2012-05-21 10:30:00,61.98,62.21,61.98,62.15,24700.0,36.6421,36.778,36.6421,36.7426,24700.0
2012-05-21 10:35:00,62.16,62.21,62.13,62.15,19600.0,36.7485,36.778,36.7307,36.7426,19600.0
2012-05-21 10:40:00,62.15,62.18,62.07,62.07,23200.0,36.7426,36.7603,36.6953,36.6953,23200.0
2012-05-21 10:45:00,62.07,62.11,62.05,62.09,12100.0,36.6953,36.7189,36.6834,36.7071,12100.0
2012-05-21 10:50:00,62.08,62.15,62.08,62.12,18000.0,36.7012,36.7426,36.7012,36.7248,18000.0
2012-05-21 10:55:00,62.11,62.23,62.11,62.23,21200.0,36.7189,36.7899,36.7189,36.7899,21200.0
2012-05-21 11:00:00,62.22,62.25,62.2,62.2,27300.0,36.784,36.8017,36.7721,36.7721,27300.0
2012-05-21 11:05:00,62.21,62.25,62.16,62.18,32900.0,36.778,36.8017,36.7485,36.7603,32900.0
2012-05-21 11:10:00,62.17,62.18,62.14,62.14,20900.0,36.7544,36.7603,36.7367,36.7367,20900.0
2012-05-21 11:15:00,62.15,62.16,62.06,62.06,19400.0,36.7426,36.7485,36.6894,36.6894,19400.0
2012-05-21 11:20:00,62.07,62.09,61.96,61.96,19500.0,36.6953,36.7071,36.6302,36.6302,19500.0
2012-05-21 11:25:00,61.97,62.0,61.87,61.87,23900.0,36.6362,36.6539,36.577,36.577,23900.0
2012-05-21 11:30:00,61.87,61.9,61.8,61.81,48500.0,36.577,36.5948,36.5357,36.5416,48500.0
2012-05-21 11:35:00,61.81,61.94,61.8,61.85,31200.0,36.5416,36.6184,36.5357,36.5652,31200.0
2012-05-21 11:40:00,61.84,61.88,61.83,61.85,21800.0,36.5593,36.5829,36.5534,36.5652,21800.0
2012-05-21 11:45:00,61.85,61.89,61.82,61.83,27600.0,36.5652,36.5889,36.5475,36.5534,27600.0
2012-05-21 11:50:00,61.81,61.86,61.81,61.82,37100.0,36.5416,36.5711,36.5416,36.5475,37100.0
2012-05-21 11:55:00,61.83,61.85,61.78,61.81,19100.0,36.5534,36.5652,36.5238,36.5416,19100.0
2012-05-21 12:00:00,61.81,61.86,61.79,61.84,18100.0,36.5416,36.5711,36.5297,36.5593,18100.0
2012-05-21 12:05:00,61.85,61.88,61.83,61.85,19800.0,36.5652,36.5829,36.5534,36.5652,19800.0
2012-05-21 12:10:00,61.85,61.89,61.84,61.87,12800.0,36.5652,36.5889,36.5593,36.577,12800.0
2012-05-21 12:15:00,61.86,61.94,61.86,61.91,25200.0,36.5711,36.6184,36.5711,36.6007,25200.0
2012-05-21 12:20:00,61.9,61.99,61.9,61.98,12700.0,36.5948,36.648,36.5948,36.6421,12700.0
2012-05-21 12:25:00,61.98,62.14,61.97,62.13,16100.0,36.6421,36.7367,36.6362,36.7307,16100.0
2012-05-21 12:30:00,62.13,62.16,62.12,62.14,8200.0,36.7307,36.7485,36.7248,36.7367,8200.0
2012-05-21 12:35:00,62.16,62.23,62.15,62.21,13900.0,36.7485,36.7899,36.7426,36.778,13900.0
2012-05-21 12:40:00,62.22,62.22,62.18,62.19,31300.0,36.784,36.784,36.7603,36.7662,31300.0
2012-05-21 12:45:00,62.19,62.23,62.18,62.22,42500.0,36.7662,36.7899,36.7603,36.784,42500.0
2012-05-21 12:50:00,62.22,62.23,62.19,62.22,14700.0,36.784,36.7899,36.7662,36.784,14700.0
2012-05-21 12:55:00,62.22,62.23,62.19,62.21,10800.0,36.784,36.7899,36.7662,36.778,10800.0
2012-05-21 13:00:00,62.22,62.25,62.22,62.24,30900.0,36.784,36.8017,36.784,36.7958,30900.0
2012-05-21 13:05:00,62.25,62.25,62.15,62.23,113400.0,36.8017,36.8017,36.7426,36.7899,113400.0
2012-05-21 13:10:00,62.23,62.27,62.17,62.17,19500.0,36.7899,36.8135,36.7544,36.7544,19500.0
2012-05-21 13:15:00,62.17,62.25,62.17,62.22,7200.0,36.7544,36.8017,36.7544,36.784,7200.0
2012-05-21 13:20:00,62.22,62.28,62.22,62.27,8900.0,36.784,36.8194,36.784,36.8135,8900.0
2012-05-21 13:25:00,62.28,62.3,62.26,62.28,30800.0,36.8194,36.8312,36.8076,36.8194,30800.0
2012-05-21 13:30:00,62.27,62.33,62.27,62.3,28700.0,36.8135,36.849,36.8135,36.8312,28700.0
2012-05-21 13:35:00,62.3,62.33,62.29,62.29,20300.0,36.8312,36.849,36.8253,36.8253,20300.0
2012-05-21 13:40:00,62.29,62.38,62.27,62.37,13800.0,36.8253,36.8785,36.8135,36.8726,13800.0
2012-05-21 13:45:00,62.37,62.39,62.35,62.37,33800.0,36.8726,36.8845,36.8608,36.8726,33800.0
2012-05-21 13:50:00,62.38,62.38,62.29,62.32,19600.0,36.8785,36.8785,36.8253,36.8431,19600.0
2012-05-21 13:55:00,62.33,62.35,62.3,62.33,37900.0,36.849,36.8608,36.8312,36.849,37900.0
2012-05-21 14:00:00,62.31,62.33,62.22,62.23,11200.0,36.8372,36.849,36.784,36.7899,11200.0
2012-05-21 14:05:00,62.23,62.29,62.23,62.27,8600.0,36.7899,36.8253,36.7899,36.8135,8600.0
2012-05-21 14:10:00,62.27,62.28,62.24,62.27,7400.0,36.8135,36.8194,36.7958,36.8135,7400.0
2012-05-21 14:15:00,62.27,62.31,62.24,62.31,18500.0,36.8135,36.8372,36.7958,36.8372,18500.0
2012-05-21 14:20:00,62.3,62.36,62.28,62.3,9200.0,36.8312,36.8667,36.8194,36.8312,9200.0
2012-05-21 14:25:00,62.32,62.32,62.24,62.24,12000.0,36.8431,36.8431,36.7958,36.7958,12000.0
2012-05-21 14:30:00,62.25,62.29,62.25,62.29,7700.0,36.8017,36.8253,36.8017,36.8253,7700.0
2012-05-21 14:35:00,62.3,62.33,62.28,62.28,16900.0,36.8312,36.849,36.8194,36.8194,16900.0
2012-05-21 14:40:00,62.28,62.34,62.27,62.28,11700.0,36.8194,36.8549,36.8135,36.8194,11700.0
2012-05-21 14:45:00,62.29,62.32,62.28,62.32,13900.0,36.8253,36.8431,36.8194,36.8431,13900.0
2012-05-21 14:50:00,62.32,62.36,62.32,62.35,7500.0,36.8431,36.8667,36.8431,36.8608,7500.0
2012-05-21 14:55:00,62.36,62.44,62.34,62.41,9700.0,36.8667,36.914,36.8549,36.8963,9700.0
2012-05-21 15:00:00,62.43,62.49,62.42,62.46,10900.0,36.9081,36.9436,36.9022,36.9258,10900.0
2012-05-21 15:05:00,62.45,62.5,62.45,62.49,17700.0,36.9199,36.9495,36.9199,36.9436,17700.0
2012-05-21 15:10:00,62.48,62.51,62.48,62.48,18400.0,36.9377,36.9554,36.9377,36.9377,18400.0
2012-05-21 15:15:00,62.49,62.52,62.48,62.52,44800.0,36.9436,36.9613,36.9377,36.9613,44800.0
2012-05-21 15:20:00,62.51,62.54,62.5,62.5,35200.0,36.9554,36.9731,36.9495,36.9495,35200.0
2012-05-21 15:25:00,62.5,62.51,62.46,62.46,49500.0,36.9495,36.9554,36.9258,36.9258,49500.0
2012-05-21 15:30:00,62.46,62.47,62.37,62.38,22200.0,36.9258,36.9317,36.8726,36.8785,22200.0
2012-05-21 15:35:00,62.39,62.39,62.33,62.36,39500.0,36.8845,36.8845,36.849,36.8667,39500.0
2012-05-21 15:40:00,62.36,62.38,62.32,62.37,17000.0,36.8667,36.8785,36.8431,36.8726,17000.0
2012-05-21 15:45:00,62.36,62.38,62.33,62.36,28800.0,36.8667,36.8785,36.849,36.8667,28800.0
2012-05-21 15:50:00,62.35,62.38,62.34,62.37,50900.0,36.8608,36.8785,36.8549,36.8726,50900.0
2012-05-21 15:55:00,62.37,62.43,62.37,62.42,98600.0,36.8726,36.9081,36.8726,36.9022,98600.0
2012-05-22 09:30:00,62.67,62.69,62.5,62.5,91700.0,37.05,37.0618,36.9495,36.9495,91700.0
2012-05-22 09:35:00,62.5,62.54,62.39,62.39,64800.0,36.9495,36.9731,36.8845,36.8845,64800.0
2012-05-22 09:40:00,62.35,62.51,62.34,62.51,12000.0,36.8608,36.9554,36.8549,36.9554,12000.0
2012-05-22 09:45:00,62.48,62.49,62.43,62.46,10600.0,36.9377,36.9436,36.9081,36.9258,10600.0
2012-05-22 09:50:00,62.45,62.63,62.45,62.63,8300.0,36.9199,37.0263,36.9199,37.0263,8300.0
2012-05-22 09:55:00,62.61,62.61,62.4,62.4,16900.0,37.0145,37.0145,36.8904,36.8904,16900.0
2012-05-22 10:00:00,62.43,62.68,62.41,62.68,13500.0,36.9081,37.0559,36.8963,37.0559,13500.0
2012-05-22 10:05:00,62.67,62.79,62.64,62.77,21700.0,37.05,37.1209,37.0323,37.1091,21700.0
2012-05-22 10:10:00,62.79,62.85,62.76,62.78,19100.0,37.1209,37.1564,37.1032,37.115,19100.0
2012-05-22 10:15:00,62.78,62.83,62.78,62.82,47500.0,37.115,37.1446,37.115,37.1387,47500.0
2012-05-22 10:20:00,62.8,62.85,62.79,62.8,17700.0,37.1268,37.1564,37.1209,37.1268,17700.0
2012-05-22 10:25:00,62.8,62.83,62.76,62.77,12000.0,37.1268,37.1446,37.1032,37.1091,12000.0
2012-05-22 10:30:00,62.79,62.85,62.79,62.85,33200.0,37.1209,37.1564,37.1209,37.1564,33200.0
2012-05-22 10:35:00,62.84,62.86,62.8,62.81,24100.0,37.1505,37.1623,37.1268,37.1328,24100.0
2012-05-22 10:40:00,62.82,62.84,62.74,62.75,21400.0,37.1387,37.1505,37.0914,37.0973,21400.0
2012-05-22 10:45:00,62.75,62.81,62.72,62.74,28100.0,37.0973,37.1328,37.0795,37.0914,28100.0
2012-05-22 10:50:00,62.73,62.73,62.64,62.64,11400.0,37.0855,37.0855,37.0323,37.0323,11400.0
2012-05-22 10:55:00,62.66,62.7,62.63,62.69,4300.0,37.0441,37.0677,37.0263,37.0618,4300.0
2012-05-22 11:00:00,62.69,62.72,62.66,62.67,14400.0,37.0618,37.0795,37.0441,37.05,14400.0
2012-05-22 11:05:00,62.68,62.69,62.63,62.63,26400.0,37.0559,37.0618,37.0263,37.0263,26400.0
2012-05-22 11:10:00,62.65,62.66,62.53,62.54,43000.0,37.0382,37.0441,36.9672,36.9731,43000.0
2012-05-22 11:15:00,62.53,62.6,62.53,62.6,61900.0,36.9672,37.0086,36.9672,37.0086,61900.0
2012-05-22 11:20:00,62.58,62.67,62.56,62.67,32400.0,36.9968,37.05,36.985,37.05,32400.0
2012-05-22 11:25:00,62.67,62.68,62.64,62.64,19200.0,37.05,37.0559,37.0323,37.0323,19200.0
2012-05-22 11:30:00,62.64,62.69,62.63,62.68,29300.0,37.0323,37.0618,37.0263,37.0559,29300.0
2012-05-22 11:35:00,62.7,62.74,62.69,62.72,9200.0,37.0677,37.0914,37.0618,37.0795,9200.0
2012-05-22 11:40:00,62.74,62.8,62.69,62.79,16400.0,37.0914,37.1268,37.0618,37.1209,16400.0
2012-05-22 11:45:00,62.8,62.8,62.7,62.7,13100.0,37.1268,37.1268,37.0677,37.0677,13100.0
2012-05-22 11:50:00,62.71,62.76,62.69,62.72,22000.0,37.0736,37.1032,37.0618,37.0795,22000.0
2012-05-22 11:55:00,62.74,62.77,62.66,62.66,12200.0,37.0914,37.1091,37.0441,37.0441,12200.0
2012-05-22 12:00:00,62.68,62.71,62.62,62.62,15000.0,37.0559,37.0736,37.0204,37.0204,15000.0
2012-05-22 12:05:00,62.62,62.63,62.51,62.53,30300.0,37.0204,37.0263,36.9554,36.9672,30300.0
2012-05-22 12:10:00,62.51,62.62,62.5,62.61,10200.0,36.9554,37.0204,36.9495,37.0145,10200.0
2012-05-22 12:15:00,62.6,62.64,62.56,62.62,25100.0,37.0086,37.0323,36.985,37.0204,25100.0
2012-05-22 12:20:00,62.62,62.69,62.61,62.67,10300.0,37.0204,37.0618,37.0145,37.05,10300.0
2012-05-22 12:25:00,62.67,62.67,62.61,62.66,8900.0,37.05,37.05,37.0145,37.0441,8900.0
2012-05-22 12:30:00,62.66,62.69,62.63,62.67,23600.0,37.0441,37.0618,37.0263,37.05,23600.0
2012-05-22 12:35:00,62.67,62.69,62.66,62.68,9900.0,37.05,37.0618,37.0441,37.0559,9900.0
2012-05-22 12:40:00,62.69,62.7,62.68,62.69,4900.0,37.0618,37.0677,37.0559,37.0618,4900.0
2012-05-22 12:45:00,62.68,62.8,62.68,62.75,23400.0,37.0559,37.1268,37.0559,37.0973,23400.0
2012-05-22 12:50:00,62.76,62.8,62.74,62.79,19800.0,37.1032,37.1268,37.0914,37.1209,19800.0
2012-05-22 12:55:00,62.8,62.82,62.8,62.82,20400.0,37.1268,37.1387,37.1268,37.1387,20400.0
2012-05-22 13:00:00,62.82,62.93,62.81,62.89,24400.0,37.1387,37.2037,37.1328,37.18,24400.0
2012-05-22 13:05:00,62.89,62.89,62.87,62.87,1600.0,37.18,37.18,37.1682,37.1682,1600.0
2012-05-22 13:10:00,62.89,62.89,62.83,62.84,5100.0,37.18,37.18,37.1446,37.1505,5100.0
2012-05-22 13:15:00,62.84,62.85,62.77,62.77,46400.0,37.1505,37.1564,37.1091,37.1091,46400.0
2012-05-22 13:20:00,62.78,62.81,62.76,62.79,10900.0,37.115,37.1328,37.1032,37.1209,10900.0
2012-05-22 13:25:00,62.78,62.79,62.76,62.79,4100.0,37.115,37.1209,37.1032,37.1209,4100.0
2012-05-22 13:30:00,62.77,62.83,62.75,62.83,13000.0,37.1091,37.1446,37.0973,37.1446,13000.0
2012-05-22 13:35:00,62.83,62.83,62.78,62.78,16700.0,37.1446,37.1446,37.115,37.115,16700.0
2012-05-22 13:40:00,62.78,62.78,62.68,62.7,27000.0,37.115,37.115,37.0559,37.0677,27000.0
2012-05-22 13:45:00,62.7,62.7,62.63,62.64,20900.0,37.0677,37.0677,37.0263,37.0323,20900.0
2012-05-22 13:50:00,62.65,62.65,62.61,62.65,10900.0,37.0382,37.0382,37.0145,37.0382,10900.0
2012-05-22 13:55:00,62.64,62.69,62.62,62.69,5900.0,37.0323,37.0618,37.0204,37.0618,5900.0
2012-05-22 14:00:00,62.69,62.78,62.67,62.78,11100.0,37.0618,37.115,37.05,37.115,11100.0
2012-05-22 14:05:00,62.76,62.83,62.75,62.8,10700.0,37.1032,37.1446,37.0973,37.1268,10700.0
2012-05-22 14:10:00,62.81,62.81,62.74,62.76,6100.0,37.1328,37.1328,37.0914,37.1032,6100.0
2012-05-22 14:15:00,62.75,62.77,62.73,62.76,9600.0,37.0973,37.1091,37.0855,37.1032,9600.0
2012-05-22 14:20:00,62.74,62.79,62.73,62.79,6700.0,37.0914,37.1209,37.0855,37.1209,6700.0
2012-05-22 14:25:00,62.8,62.83,62.77,62.79,55100.0,37.1268,37.1446,37.1091,37.1209,55100.0
2012-05-22 14:30:00,62.79,62.83,62.71,62.77,21000.0,37.1209,37.1446,37.0736,37.1091,21000.0
2012-05-22 14:35:00,62.77,62.79,62.73,62.74,14900.0,37.1091,37.1209,37.0855,37.0914,14900.0
2012-05-22 14:40:00,62.77,62.83,62.76,62.82,8400.0,37.1091,37.1446,37.1032,37.1387,8400.0
2012-05-22 14:45:00,62.82,62.82,62.75,62.77,8400.0,37.1387,37.1387,37.0973,37.1091,8400.0
2012-05-22 14:50:00,62.8,62.83,62.77,62.78,9200.0,37.1268,37.1446,37.1091,37.115,9200.0
2012-05-22 14:55:00,62.79,62.82,62.76,62.77,20000.0,37.1209,37.1387,37.1032,37.1091,20000.0
2012-05-22 15:00:00,62.77,62.8,62.73,62.74,33700.0,37.1091,37.1268,37.0855,37.0914,33700.0
2012-05-22 15:05:00,62.75,62.78,62.72,62.73,10300.0,37.0973,37.115,37.0795,37.0855,10300.0
2012-05-22 15:10:00,62.72,62.73,62.69,62.71,27500.0,37.0795,37.0855,37.0618,37.0736,27500.0
2012-05-22 15:15:00,62.7,62.74,62.63,62.65,20800.0,37.0677,37.0914,37.0263,37.0382,20800.0
2012-05-22 15:20:00,62.65,62.65,62.6,62.61,8000.0,37.0382,37.0382,37.0086,37.0145,8000.0
2012-05-22 15:25:00,62.64,62.66,62.55,62.55,14900.0,37.0323,37.0441,36.979,36.979,14900.0
2012-05-22 15:30:00,62.52,62.54,62.44,62.44,32700.0,36.9613,36.9731,36.914,36.914,32700.0
2012-05-22 15:35:00,62.44,62.44,62.34,62.34,18900.0,36.914,36.914,36.8549,36.8549,18900.0
2012-05-22 15:40:00,62.35,62.4,62.29,62.29,47900.0,36.8608,36.8904,36.8253,36.8253,47900.0
2012-05-22 15:45:00,62.29,62.42,62.25,62.27,40600.0,36.8253,36.9022,36.8017,36.8135,40600.0
2012-05-22 15:50:00,62.26,62.41,62.26,62.41,57200.0,36.8076,36.8963,36.8076,36.8963,57200.0
2012-05-22 15:55:00,62.39,62.56,62.36,62.56,60300.0,36.8845,36.985,36.8667,36.985,60300.0
2012-05-23 09:30:00,62.11,62.26,61.81,61.93,66400.0,36.7189,36.8076,36.5416,36.6125,66400.0
2012-05-23 09:35:00,61.89,61.95,61.82,61.94,175300.0,36.5889,36.6243,36.5475,36.6184,175300.0
2012-05-23 09:40:00,61.92,61.94,61.85,61.92,12000.0,36.6066,36.6184,36.5652,36.6066,12000.0
2012-05-23 09:45:00,61.93,62.07,61.92,61.94,8700.0,36.6125,36.6953,36.6066,36.6184,8700.0
2012-05-23 09:50:00,61.9,62.02,61.87,62.0,26800.0,36.5948,36.6657,36.577,36.6539,26800.0
2012-05-23 09:55:00,62.01,62.11,62.0,62.0,12000.0,36.6598,36.7189,36.6539,36.6539,12000.0
2012-05-23 10:00:00,62.03,62.14,62.0,62.05,21800.0,36.6716,36.7367,36.6539,36.6834,21800.0
2012-05-23 10:05:00,62.07,62.12,62.0,62.05,11800.0,36.6953,36.7248,36.6539,36.6834,11800.0
2012-05-23 10:10:00,62.09,62.09,61.93,62.02,8500.0,36.7071,36.7071,36.6125,36.6657,8500.0
2012-05-23 10:15:00,62.02,62.07,61.94,61.98,9800.0,36.6657,36.6953,36.6184,36.6421,9800.0
2012-05-23 10:20:00,61.96,61.98,61.85,61.88,9800.0,36.6302,36.6421,36.5652,36.5829,9800.0
2012-05-23 10:25:00,61.85,61.91,61.75,61.87,43400.0,36.5652,36.6007,36.5061,36.577,43400.0
2012-05-23 10:30:00,61.89,61.89,61.81,61.81,24700.0,36.5889,36.5889,36.5416,36.5416,24700.0
2012-05-23 10:35:00,61.81,61.87,61.69,61.69,16200.0,36.5416,36.577,36.4706,36.4706,16200.0
2012-05-23 10:40:00,61.69,61.85,61.68,61.84,8800.0,36.4706,36.5652,36.4647,36.5593,8800.0
2012-05-23 10:45:00,61.85,61.85,61.55,61.59,47200.0,36.5652,36.5652,36.3879,36.4115,47200.0
2012-05-23 10:50:00,61.6,61.77,61.59,61.77,39900.0,36.4174,36.5179,36.4115,36.5179,39900.0
2012-05-23 10:55:00,61.77,61.84,61.73,61.74,30300.0,36.5179,36.5593,36.4943,36.5002,30300.0
2012-05-23 11:00:00,61.73,61.77,61.68,61.73,17900.0,36.4943,36.5179,36.4647,36.4943,17900.0
2012-05-23 11:05:00,61.77,61.9,61.77,61.82,20100.0,36.5179,36.5948,36.5179,36.5475,20100.0
2012-05-23 11:10:00,61.84,61.9,61.76,61.85,14100.0,36.5593,36.5948,36.512,36.5652,14100.0
2012-05-23 11:15:00,61.86,61.94,61.83,61.93,8000.0,36.5711,36.6184,36.5534,36.6125,8000.0
2012-05-23 11:20:00,61.91,62.02,61.9,61.99,95300.0,36.6007,36.6657,36.5948,36.648,95300.0
2012-05-23 11:25:00,62.01,62.01,61.94,61.96,10900.0,36.6598,36.6598,36.6184,36.6302,10900.0
2012-05-23 11:30:00,61.96,62.08,61.96,61.99,12400.0,36.6302,36.7012,36.6302,36.648,12400.0
2012-05-23 11:35:00,61.97,61.97,61.86,61.9,33300.0,36.6362,36.6362,36.5711,36.5948,33300.0
2012-05-23 11:40:00,61.93,61.99,61.91,61.96,6500.0,36.6125,36.648,36.6007,36.6302,6500.0
2012-05-23 11:45:00,61.93,61.93,61.79,61.8,12800.0,36.6125,36.6125,36.5297,36.5357,12800.0
2012-05-23 11:50:00,61.83,61.86,61.81,61.82,5000.0,36.5534,36.5711,36.5416,36.5475,5000.0
2012-05-23 11:55:00,61.83,61.83,61.75,61.78,21900.0,36.5534,36.5534,36.5061,36.5238,21900.0
2012-05-23 12:00:00,61.76,61.77,61.65,61.7,10400.0,36.512,36.5179,36.447,36.4765,10400.0
2012-05-23 12:05:00,61.69,61.73,61.68,61.72,11400.0,36.4706,36.4943,36.4647,36.4884,11400.0
2012-05-23 12:10:00,61.72,61.76,61.71,61.75,13200.0,36.4884,36.512,36.4824,36.5061,13200.0
2012-05-23 12:15:00,61.74,61.82,61.73,61.81,13700.0,36.5002,36.5475,36.4943,36.5416,13700.0
2012-05-23 12:20:00,61.82,61.82,61.71,61.75,11900.0,36.5475,36.5475,36.4824,36.5061,11900.0
2012-05-23 12:25:00,61.73,61.74,61.66,61.68,60500.0,36.4943,36.5002,36.4529,36.4647,60500.0
2012-05-23 12:30:00,61.68,61.72,61.67,61.71,31600.0,36.4647,36.4884,36.4588,36.4824,31600.0
2012-05-23 12:35:00,61.71,61.76,61.71,61.76,28700.0,36.4824,36.512,36.4824,36.512,28700.0
2012-05-23 12:40:00,61.76,61.81,61.73,61.81,16100.0,36.512,36.5416,36.4943,36.5416,16100.0
2012-05-23 12:45:00,61.81,61.87,61.81,61.86,41000.0,36.5416,36.577,36.5416,36.5711,41000.0
2012-05-23 12:50:00,61.85,61.89,61.83,61.85,18600.0,36.5652,36.5889,36.5534,36.5652,18600.0
2012-05-23 12:55:00,61.85,61.87,61.77,61.8,7100.0,36.5652,36.577,36.5179,36.5357,7100.0
2012-05-23 13:00:00,61.8,61.82,61.79,61.81,7100.0,36.5357,36.5475,36.5297,36.5416,7100.0
2012-05-23 13:05:00,61.79,61.82,61.79,61.81,8000.0,36.5297,36.5475,36.5297,36.5416,8000.0
2012-05-23 13:10:00,61.8,61.91,61.8,61.88,44800.0,36.5357,36.6007,36.5357,36.5829,44800.0
2012-05-23 13:15:00,61.87,61.9,61.82,61.83,9700.0,36.577,36.5948,36.5475,36.5534,9700.0
2012-05-23 13:20:00,61.83,61.95,61.83,61.89,31700.0,36.5534,36.6243,36.5534,36.5889,31700.0
2012-05-23 13:25:00,61.9,61.96,61.9,61.95,22500.0,36.5948,36.6302,36.5948,36.6243,22500.0
2012-05-23 13:30:00,61.95,61.99,61.93,61.95,34300.0,36.6243,36.648,36.6125,36.6243,34300.0
2012-05-23 13:35:00,61.94,62.04,61.94,62.03,58200.0,36.6184,36.6775,36.6184,36.6716,58200.0
2012-05-23 13:40:00,62.03,62.06,62.01,62.03,43600.0,36.6716,36.6894,36.6598,36.6716,43600.0
2012-05-23 13:45:00,62.03,62.12,62.0,62.09,43700.0,36.6716,36.7248,36.6539,36.7071,43700.0
2012-05-23 13:50:00,62.11,62.11,61.98,61.99,7400.0,36.7189,36.7189,36.6421,36.648,7400.0
2012-05-23 13:55:00,62.0,62.03,61.88,62.01,125300.0,36.6539,36.6716,36.5829,36.6598,125300.0
2012-05-23 14:00:00,62.03,62.03,61.91,61.91,70000.0,36.6716,36.6716,36.6007,36.6007,70000.0
2012-05-23 14:05:00,61.9,61.99,61.9,61.99,38500.0,36.5948,36.648,36.5948,36.648,38500.0
2012-05-23 14:10:00,61.98,61.98,61.9,61.9,10400.0,36.6421,36.6421,36.5948,36.5948,10400.0
2012-05-23 14:15:00,61.91,61.94,61.81,61.82,52800.0,36.6007,36.6184,36.5416,36.5475,52800.0
2012-05-23 14:20:00,61.83,61.87,61.77,61.77,33900.0,36.5534,36.577,36.5179,36.5179,33900.0
2012-05-23 14:25:00,61.76,61.83,61.76,61.78,42400.0,36.512,36.5534,36.512,36.5238,42400.0
2012-05-23 14:30:00,61.75,61.91,61.75,61.9,36100.0,36.5061,36.6007,36.5061,36.5948,36100.0
2012-05-23 14:35:00,61.9,62.0,61.89,61.98,16100.0,36.5948,36.6539,36.5889,36.6421,16100.0
2012-05-23 14:40:00,62.0,62.1,61.95,62.01,40800.0,36.6539,36.713,36.6243,36.6598,40800.0
2012-05-23 14:45:00,62.0,62.04,61.98,62.0,27200.0,36.6539,36.6775,36.6421,36.6539,27200.0
2012-05-23 14:50:00,62.02,62.11,62.02,62.1,31000.0,36.6657,36.7189,36.6657,36.713,31000.0
2012-05-23 14:55:00,62.1,62.19,62.06,62.18,58200.0,36.713,36.7662,36.6894,36.7603,58200.0
2012-05-23 15:00:00,62.18,62.22,62.1,62.12,35700.0,36.7603,36.784,36.713,36.7248,35700.0
2012-05-23 15:05:00,62.12,62.17,62.06,62.17,25000.0,36.7248,36.7544,36.6894,36.7544,25000.0
2012-05-23 15:10:00,62.18,62.21,62.13,62.21,38200.0,36.7603,36.778,36.7307,36.778,38200.0
2012-05-23 15:15:00,62.21,62.31,62.19,62.29,35300.0,36.778,36.8372,36.7662,36.8253,35300.0
2012-05-23 15:20:00,62.31,62.38,62.26,62.29,16700.0,36.8372,36.8785,36.8076,36.8253,16700.0
2012-05-23 15:25:00,62.29,62.42,62.29,62.35,62600.0,36.8253,36.9022,36.8253,36.8608,62600.0
2012-05-23 15:30:00,62.36,62.5,62.36,62.48,52100.0,36.8667,36.9495,36.8667,36.9377,52100.0
2012-05-23 15:35:00,62.49,62.64,62.48,62.62,56300.0,36.9436,37.0323,36.9377,37.0204,56300.0
2012-05-23 15:40:00,62.6,62.79,62.58,62.74,45600.0,37.0086,37.1209,36.9968,37.0914,45600.0
2012-05-23 15:45:00,62.74,62.78,62.68,62.73,48700.0,37.0914,37.115,37.0559,37.0855,48700.0
2012-05-23 15:50:00,62.73,62.77,62.52,62.54,111500.0,37.0855,37.1091,36.9613,36.9731,111500.0
2012-05-23 15:55:00,62.53,62.68,62.53,62.68,77400.0,36.9672,37.0559,36.9672,37.0559,77400.0
2012-05-24 09:30:00,62.88,63.14,62.74,63.04,56800.0,37.1741,37.3278,37.0914,37.2687,56800.0
2012-05-24 09:35:00,63.04,63.22,62.98,62.99,47000.0,37.2687,37.3751,37.2333,37.2392,47000.0
2012-05-24 09:40:00,62.96,63.08,62.9,63.04,21400.0,37.2214,37.2924,37.186,37.2687,21400.0
2012-05-24 09:45:00,63.07,63.1,62.83,62.83,5900.0,37.2865,37.3042,37.1446,37.1446,5900.0
2012-05-24 09:50:00,62.84,62.84,62.6,62.64,81900.0,37.1505,37.1505,37.0086,37.0323,81900.0
2012-05-24 09:55:00,62.64,62.67,62.6,62.63,17300.0,37.0323,37.05,37.0086,37.0263,17300.0
2012-05-24 10:00:00,62.6,62.65,62.52,62.63,13400.0,37.0086,37.0382,36.9613,37.0263,13400.0
2012-05-24 10:05:00,62.66,62.71,62.65,62.69,11600.0,37.0441,37.0736,37.0382,37.0618,11600.0
2012-05-24 10:10:00,62.69,62.78,62.61,62.61,11300.0,37.0618,37.115,37.0145,37.0145,11300.0
2012-05-24 10:15:00,62.61,62.65,62.55,62.61,12300.0,37.0145,37.0382,36.979,37.0145,12300.0
2012-05-24 10:20:00,62.62,62.64,62.55,62.55,13900.0,37.0204,37.0323,36.979,36.979,13900.0
2012-05-24 10:25:00,62.54,62.63,62.51,62.63,24400.0,36.9731,37.0263,36.9554,37.0263,24400.0
2012-05-24 10:30:00,62.61,62.86,62.61,62.86,12200.0,37.0145,37.1623,37.0145,37.1623,12200.0
2012-05-24 10:35:00,62.86,62.98,62.85,62.88,51200.0,37.1623,37.2333,37.1564,37.1741,51200.0
2012-05-24 10:40:00,62.88,62.93,62.86,62.89,14800.0,37.1741,37.2037,37.1623,37.18,14800.0
2012-05-24 10:45:00,62.87,62.89,62.84,62.87,6500.0,37.1682,37.18,37.1505,37.1682,6500.0
2012-05-24 10:50:00,62.87,62.91,62.84,62.87,12800.0,37.1682,37.1919,37.1505,37.1682,12800.0
2012-05-24 10:55:00,62.86,62.88,62.82,62.88,7500.0,37.1623,37.1741,37.1387,37.1741,7500.0
2012-05-24 11:00:00,62.86,62.87,62.78,62.78,11300.0,37.1623,37.1682,37.115,37.115,11300.0
2012-05-24 11:05:00,62.81,62.82,62.73,62.73,8000.0,37.1328,37.1387,37.0855,37.0855,8000.0
2012-05-24 11:10:00,62.74,62.8,62.74,62.79,13000.0,37.0914,37.1268,37.0914,37.1209,13000.0
2012-05-24 11:15:00,62.79,62.82,62.74,62.75,18000.0,37.1209,37.1387,37.0914,37.0973,18000.0
2012-05-24 11:20:00,62.75,62.75,62.66,62.66,8600.0,37.0973,37.0973,37.0441,37.0441,8600.0
2012-05-24 11:25:00,62.68,62.7,62.66,62.66,11800.0,37.0559,37.0677,37.0441,37.0441,11800.0
2012-05-24 11:30:00,62.65,62.65,62.51,62.56,38200.0,37.0382,37.0382,36.9554,36.985,38200.0
2012-05-24 11:35:00,62.55,62.58,62.53,62.56,29800.0,36.979,36.9968,36.9672,36.985,29800.0
2012-05-24 11:40:00,62.55,62.61,62.49,62.49,15800.0,36.979,37.0145,36.9436,36.9436,15800.0
2012-05-24 11:45:00,62.44,62.46,62.42,62.44,10700.0,36.914,36.9258,36.9022,36.914,10700.0
2012-05-24 11:50:00,62.45,62.5,62.42,62.49,14900.0,36.9199,36.9495,36.9022,36.9436,14900.0
2012-05-24 11:55:00,62.48,62.51,62.45,62.48,5900.0,36.9377,36.9554,36.9199,36.9377,5900.0
2012-05-24 12:00:00,62.51,62.51,62.27,62.29,16000.0,36.9554,36.9554,36.8135,36.8253,16000.0
2012-05-24 12:05:00,62.29,62.31,62.24,62.28,7000.0,36.8253,36.8372,36.7958,36.8194,7000.0
2012-05-24 12:10:00,62.29,62.37,62.25,62.28,17600.0,36.8253,36.8726,36.8017,36.8194,17600.0
2012-05-24 12:15:00,62.26,62.28,62.18,62.2,15100.0,36.8076,36.8194,36.7603,36.7721,15100.0
2012-05-24 12:20:00,62.19,62.25,62.18,62.24,7500.0,36.7662,36.8017,36.7603,36.7958,7500.0
2012-05-24 12:25:00,62.24,62.27,62.19,62.22,18500.0,36.7958,36.8135,36.7662,36.784,18500.0
2012-05-24 12:30:00,62.22,62.27,62.2,62.25,36800.0,36.784,36.8135,36.7721,36.8017,36800.0
2012-05-24 12:35:00,62.25,62.33,62.25,62.32,53600.0,36.8017,36.849,36.8017,36.8431,53600.0
2012-05-24 12:40:00,62.32,62.39,62.31,62.36,8900.0,36.8431,36.8845,36.8372,36.8667,8900.0
2012-05-24 12:45:00,62.36,62.44,62.36,62.44,2700.0,36.8667,36.914,36.8667,36.914,2700.0
2012-05-24 12:50:00,62.44,62.45,62.35,62.37,7000.0,36.914,36.9199,36.8608,36.8726,7000.0
2012-05-24 12:55:00,62.36,62.4,62.35,62.38,5900.0,36.8667,36.8904,36.8608,36.8785,5900.0
2012-05-24 13:00:00,62.4,62.51,62.38,62.5,10300.0,36.8904,36.9554,36.8785,36.9495,10300.0
2012-05-24 13:05:00,62.51,62.57,62.5,62.53,5400.0,36.9554,36.9909,36.9495,36.9672,5400.0
2012-05-24 13:10:00,62.53,62.53,62.49,62.52,3300.0,36.9672,36.9672,36.9436,36.9613,3300.0
2012-05-24 13:15:00,62.52,62.56,62.5,62.51,12300.0,36.9613,36.985,36.9495,36.9554,12300.0
2012-05-24 13:20:00,62.5,62.54,62.5,62.52,4300.0,36.9495,36.9731,36.9495,36.9613,4300.0
2012-05-24 13:25:00,62.52,62.55,62.38,62.39,7500.0,36.9613,36.979,36.8785,36.8845,7500.0
2012-05-24 13:30:00,62.38,62.38,62.29,62.34,6000.0,36.8785,36.8785,36.8253,36.8549,6000.0
2012-05-24 13:35:00,62.34,62.46,62.33,62.45,9600.0,36.8549,36.9258,36.849,36.9199,9600.0
2012-05-24 13:40:00,62.48,62.51,62.43,62.51,19300.0,36.9377,36.9554,36.9081,36.9554,19300.0
2012-05-24 13:45:00,62.5,62.5,62.39,62.39,5900.0,36.9495,36.9495,36.8845,36.8845,5900.0
2012-05-24 13:50:00,62.4,62.41,62.32,62.33,8500.0,36.8904,36.8963,36.8431,36.849,8500.0
2012-05-24 13:55:00,62.32,62.34,62.26,62.27,16200.0,36.8431,36.8549,36.8076,36.8135,16200.0
2012-05-24 14:00:00,62.24,62.35,62.24,62.29,7700.0,36.7958,36.8608,36.7958,36.8253,7700.0
2012-05-24 14:05:00,62.29,62.33,62.27,62.31,7500.0,36.8253,36.849,36.8135,36.8372,7500.0
2012-05-24 14:10:00,62.31,62.35,62.22,62.23,19100.0,36.8372,36.8608,36.784,36.7899,19100.0
2012-05-24 14:15:00,62.25,62.33,62.25,62.29,11200.0,36.8017,36.849,36.8017,36.8253,11200.0
2012-05-24 14:20:00,62.32,62.37,62.28,62.36,10200.0,36.8431,36.8726,36.8194,36.8667,10200.0
2012-05-24 14:25:00,62.36,62.42,62.35,62.39,9200.0,36.8667,36.9022,36.8608,36.8845,9200.0
2012-05-24 14:30:00,62.39,62.53,62.38,62.53,12800.0,36.8845,36.9672,36.8785,36.9672,12800.0
2012-05-24 14:35:00,62.53,62.56,62.48,62.5,6600.0,36.9672,36.985,36.9377,36.9495,6600.0
2012-05-24 14:40:00,62.48,62.48,62.42,62.43,22400.0,36.9377,36.9377,36.9022,36.9081,22400.0
2012-05-24 14:45:00,62.42,62.53,62.41,62.53,9300.0,36.9022,36.9672,36.8963,36.9672,9300.0
2012-05-24 14:50:00,62.52,62.54,62.48,62.52,18900.0,36.9613,36.9731,36.9377,36.9613,18900.0
2012-05-24 14:55:00,62.54,62.56,62.48,62.49,5100.0,36.9731,36.985,36.9377,36.9436,5100.0
2012-05-24 15:00:00,62.5,62.6,62.5,62.56,8900.0,36.9495,37.0086,36.9495,36.985,8900.0
2012-05-24 15:05:00,62.56,62.57,62.53,62.55,19800.0,36.985,36.9909,36.9672,36.979,19800.0
2012-05-24 15:10:00,62.55,62.57,62.46,62.49,18200.0,36.979,36.9909,36.9258,36.9436,18200.0
2012-05-24 15:15:00,62.5,62.59,62.48,62.59,25900.0,36.9495,37.0027,36.9377,37.0027,25900.0
2012-05-24 15:20:00,62.57,62.65,62.53,62.62,26400.0,36.9909,37.0382,36.9672,37.0204,26400.0
2012-05-24 15:25:00,62.61,62.8,62.6,62.74,24700.0,37.0145,37.1268,37.0086,37.0914,24700.0
2012-05-24 15:30:00,62.77,62.83,62.64,62.66,21700.0,37.1091,37.1446,37.0323,37.0441,21700.0
2012-05-24 15:35:00,62.65,62.72,62.65,62.69,15900.0,37.0382,37.0795,37.0382,37.0618,15900.0
2012-05-24 15:40:00,62.7,62.73,62.67,62.69,32400.0,37.0677,37.0855,37.05,37.0618,32400.0
2012-05-24 15:45:00,62.7,62.79,62.7,62.78,26000.0,37.0677,37.1209,37.0677,37.115,26000.0
2012-05-24 15:50:00,62.77,62.88,62.75,62.86,20100.0,37.1091,37.1741,37.0973,37.1623,20100.0
2012-05-24 15:55:00,62.86,62.92,62.84,62.92,29400.0,37.1623,37.1978,37.1505,37.1978,29400.0
2012-05-25 09:30:00,62.83,63.1,62.81,63.09,51000.0,37.1446,37.3042,37.1328,37.2983,51000.0
2012-05-25 09:35:00,63.04,63.17,63.04,63.12,16900.0,37.2687,37.3456,37.2687,37.316,16900.0
2012-05-25 09:40:00,63.15,63.15,62.97,62.98,16500.0,37.3338,37.3338,37.2273,37.2333,16500.0
2012-05-25 09:45:00,62.97,63.07,62.94,63.07,27900.0,37.2273,37.2865,37.2096,37.2865,27900.0
2012-05-25 09:50:00,63.06,63.07,62.91,62.95,29100.0,37.2806,37.2865,37.1919,37.2155,29100.0
2012-05-25 09:55:00,62.99,63.03,62.97,62.99,29800.0,37.2392,37.2628,37.2273,37.2392,29800.0
2012-05-25 10:00:00,62.96,62.96,62.77,62.79,28100.0,37.2214,37.2214,37.1091,37.1209,28100.0
2012-05-25 10:05:00,62.77,62.77,62.67,62.67,19600.0,37.1091,37.1091,37.05,37.05,19600.0
2012-05-25 10:10:00,62.65,62.66,62.56,62.61,6800.0,37.0382,37.0441,36.985,37.0145,6800.0
2012-05-25 10:15:00,62.6,62.62,62.55,62.62,18000.0,37.0086,37.0204,36.979,37.0204,18000.0
2012-05-25 10:20:00,62.66,62.71,62.63,62.69,3300.0,37.0441,37.0736,37.0263,37.0618,3300.0
2012-05-25 10:25:00,62.67,62.71,62.64,62.71,17900.0,37.05,37.0736,37.0323,37.0736,17900.0
2012-05-25 10:30:00,62.7,62.78,62.7,62.77,12800.0,37.0677,37.115,37.0677,37.1091,12800.0
2012-05-25 10:35:00,62.78,62.79,62.72,62.72,5900.0,37.115,37.1209,37.0795,37.0795,5900.0
2012-05-25 10:40:00,62.71,62.73,62.57,62.58,31300.0,37.0736,37.0855,36.9909,36.9968,31300.0
2012-05-25 10:45:00,62.58,62.58,62.5,62.54,5000.0,36.9968,36.9968,36.9495,36.9731,5000.0
2012-05-25 10:50:00,62.52,62.55,62.51,62.52,12900.0,36.9613,36.979,36.9554,36.9613,12900.0
2012-05-25 10:55:00,62.53,62.59,62.51,62.57,6500.0,36.9672,37.0027,36.9554,36.9909,6500.0
2012-05-25 11:00:00,62.56,62.71,62.56,62.7,12200.0,36.985,37.0736,36.985,37.0677,12200.0
2012-05-25 11:05:00,62.69,62.7,62.58,62.59,26000.0,37.0618,37.0677,36.9968,37.0027,26000.0
2012-05-25 11:10:00,62.61,62.61,62.5,62.52,14600.0,37.0145,37.0145,36.9495,36.9613,14600.0
2012-05-25 11:15:00,62.53,62.53,62.49,62.5,11900.0,36.9672,36.9672,36.9436,36.9495,11900.0
2012-05-25 11:20:00,62.5,62.59,62.47,62.58,54000.0,36.9495,37.0027,36.9317,36.9968,54000.0
2012-05-25 11:25:00,62.58,62.61,62.57,62.59,15300.0,36.9968,37.0145,36.9909,37.0027,15300.0
2012-05-25 11:30:00,62.59,62.59,62.49,62.51,11900.0,37.0027,37.0027,36.9436,36.9554,11900.0
2012-05-25 11:35:00,62.52,62.58,62.52,62.57,8900.0,36.9613,36.9968,36.9613,36.9909,8900.0
2012-05-25 11:40:00,62.58,62.67,62.58,62.66,13100.0,36.9968,37.05,36.9968,37.0441,13100.0
2012-05-25 11:45:00,62.65,62.72,62.65,62.72,7100.0,37.0382,37.0795,37.0382,37.0795,7100.0
2012-05-25 11:50:00,62.72,62.85,62.7,62.8,42200.0,37.0795,37.1564,37.0677,37.1268,42200.0
2012-05-25 11:55:00,62.8,62.83,62.79,62.81,6800.0,37.1268,37.1446,37.1209,37.1328,6800.0
2012-05-25 12:00:00,62.79,62.81,62.72,62.72,10200.0,37.1209,37.1328,37.0795,37.0795,10200.0
2012-05-25 12:05:00,62.73,62.76,62.72,62.76,16200.0,37.0855,37.1032,37.0795,37.1032,16200.0
2012-05-25 12:10:00,62.75,62.76,62.73,62.73,3300.0,37.0973,37.1032,37.0855,37.0855,3300.0
2012-05-25 12:15:00,62.73,62.76,62.72,62.73,17600.0,37.0855,37.1032,37.0795,37.0855,17600.0
2012-05-25 12:20:00,62.74,62.78,62.71,62.71,8600.0,37.0914,37.115,37.0736,37.0736,8600.0
2012-05-25 12:25:00,62.73,62.73,62.62,62.64,7200.0,37.0855,37.0855,37.0204,37.0323,7200.0
2012-05-25 12:30:00,62.64,62.66,62.64,62.65,6500.0,37.0323,37.0441,37.0323,37.0382,6500.0
2012-05-25 12:35:00,62.65,62.72,62.65,62.7,11200.0,37.0382,37.0795,37.0382,37.0677,11200.0
2012-05-25 12:40:00,62.7,62.71,62.68,62.7,8500.0,37.0677,37.0736,37.0559,37.0677,8500.0
2012-05-25 12:45:00,62.69,62.73,62.68,62.7,10600.0,37.0618,37.0855,37.0559,37.0677,10600.0
2012-05-25 12:50:00,62.7,62.75,62.69,62.75,5200.0,37.0677,37.0973,37.0618,37.0973,5200.0
2012-05-25 12:55:00,62.76,62.76,62.74,62.74,3300.0,37.1032,37.1032,37.0914,37.0914,3300.0
2012-05-25 13:00:00,62.72,62.72,62.66,62.67,12700.0,37.0795,37.0795,37.0441,37.05,12700.0
2012-05-25 13:05:00,62.66,62.67,62.63,62.66,9500.0,37.0441,37.05,37.0263,37.0441,9500.0
2012-05-25 13:10:00,62.66,62.69,62.66,62.69,8200.0,37.0441,37.0618,37.0441,37.0618,8200.0
2012-05-25 13:15:00,62.69,62.74,62.68,62.73,29800.0,37.0618,37.0914,37.0559,37.0855,29800.0
2012-05-25 13:20:00,62.74,62.77,62.73,62.76,13800.0,37.0914,37.1091,37.0855,37.1032,13800.0
2012-05-25 13:25:00,62.77,62.78,62.73,62.73,10500.0,37.1091,37.115,37.0855,37.0855,10500.0
2012-05-25 13:30:00,62.75,62.77,62.73,62.74,9100.0,37.0973,37.1091,37.0855,37.0914,9100.0
2012-05-25 13:35:00,62.75,62.76,62.74,62.75,7300.0,37.0973,37.1032,37.0914,37.0973,7300.0
2012-05-25 13:40:00,62.76,62.78,62.76,62.78,5000.0,37.1032,37.115,37.1032,37.115,5000.0
2012-05-25 13:45:00,62.79,62.8,62.77,62.8,8200.0,37.1209,37.1268,37.1091,37.1268,8200.0
2012-05-25 13:50:00,62.8,62.8,62.75,62.75,25300.0,37.1268,37.1268,37.0973,37.0973,25300.0
2012-05-25 13:55:00,62.76,62.79,62.75,62.78,8300.0,37.1032,37.1209,37.0973,37.115,8300.0
2012-05-25 14:00:00,62.78,62.79,62.76,62.78,6500.0,37.115,37.1209,37.1032,37.115,6500.0
2012-05-25 14:05:00,62.76,62.79,62.76,62.77,7300.0,37.1032,37.1209,37.1032,37.1091,7300.0
2012-05-25 14:10:00,62.76,62.78,62.75,62.78,12100.0,37.1032,37.115,37.0973,37.115,12100.0
2012-05-25 14:15:00,62.77,62.77,62.69,62.69,6300.0,37.1091,37.1091,37.0618,37.0618,6300.0
2012-05-25 14:20:00,62.68,62.68,62.61,62.62,9700.0,37.0559,37.0559,37.0145,37.0204,9700.0
2012-05-25 14:25:00,62.63,62.67,62.59,62.63,14000.0,37.0263,37.05,37.0027,37.0263,14000.0
2012-05-25 14:30:00,62.64,62.7,62.63,62.68,7000.0,37.0323,37.0677,37.0263,37.0559,7000.0
2012-05-25 14:35:00,62.67,62.68,62.65,62.65,19600.0,37.05,37.0559,37.0382,37.0382,19600.0
2012-05-25 14:40:00,62.64,62.66,62.6,62.61,12000.0,37.0323,37.0441,37.0086,37.0145,12000.0
2012-05-25 14:45:00,62.6,62.61,62.54,62.59,24100.0,37.0086,37.0145,36.9731,37.0027,24100.0
2012-05-25 14:50:00,62.56,62.65,62.56,62.64,12800.0,36.985,37.0382,36.985,37.0323,12800.0
2012-05-25 14:55:00,62.65,62.65,62.6,62.61,9300.0,37.0382,37.0382,37.0086,37.0145,9300.0
2012-05-25 15:00:00,62.62,62.67,62.59,62.67,12600.0,37.0204,37.05,37.0027,37.05,12600.0
2012-05-25 15:05:00,62.65,62.68,62.63,62.68,48700.0,37.0382,37.0559,37.0263,37.0559,48700.0
2012-05-25 15:10:00,62.67,62.67,62.61,62.62,26500.0,37.05,37.05,37.0145,37.0204,26500.0
2012-05-25 15:15:00,62.61,62.64,62.58,62.6,15700.0,37.0145,37.0323,36.9968,37.0086,15700.0
2012-05-25 15:20:00,62.59,62.59,62.49,62.52,36400.0,37.0027,37.0027,36.9436,36.9613,36400.0
2012-05-25 15:25:00,62.52,62.6,62.5,62.6,9700.0,36.9613,37.0086,36.9495,37.0086,9700.0
2012-05-25 15:30:00,62.59,62.69,62.55,62.64,23900.0,37.0027,37.0618,36.979,37.0323,23900.0
2012-05-25 15:35:00,62.64,62.68,62.56,62.58,25400.0,37.0323,37.0559,36.985,36.9968,25400.0
2012-05-25 15:40:00,62.6,62.67,62.59,62.67,15100.0,37.0086,37.05,37.0027,37.05,15100.0
2012-05-25 15:45:00,62.67,62.72,62.66,62.67,35700.0,37.05,37.0795,37.0441,37.05,35700.0
2012-05-25 15:50:00,62.67,62.7,62.65,62.66,50400.0,37.05,37.0677,37.0382,37.0441,50400.0
2012-05-25 15:55:00,62.65,62.69,62.63,62.66,71400.0,37.0382,37.0618,37.0263,37.0441,71400.0
2012-05-29 09:30:00,63.05,63.23,63.02,63.14,42300.0,37.2746,37.3811,37.2569,37.3278,42300.0
2012-05-29 09:35:00,63.12,63.12,62.9,62.92,14200.0,37.316,37.316,37.186,37.1978,14200.0
2012-05-29 09:40:00,62.93,63.11,62.93,63.11,19000.0,37.2037,37.3101,37.2037,37.3101,19000.0
2012-05-29 09:45:00,63.11,63.22,63.09,63.17,35200.0,37.3101,37.3751,37.2983,37.3456,35200.0
2012-05-29 09:50:00,63.17,63.25,63.15,63.16,33500.0,37.3456,37.3929,37.3338,37.3397,33500.0
2012-05-29 09:55:00,63.17,63.22,63.15,63.16,11500.0,37.3456,37.3751,37.3338,37.3397,11500.0
2012-05-29 10:00:00,63.15,63.2,63.04,63.2,27400.0,37.3338,37.3633,37.2687,37.3633,27400.0
2012-05-29 10:05:00,63.2,63.29,63.19,63.25,9800.0,37.3633,37.4165,37.3574,37.3929,9800.0
2012-05-29 10:10:00,63.25,63.39,63.25,63.38,13000.0,37.3929,37.4756,37.3929,37.4697,13000.0
2012-05-29 10:15:00,63.37,63.51,63.36,63.5,24800.0,37.4638,37.5466,37.4579,37.5407,24800.0
2012-05-29 10:20:00,63.49,63.54,63.48,63.51,7600.0,37.5348,37.5643,37.5289,37.5466,7600.0
2012-05-29 10:25:00,63.5,63.53,63.47,63.48,10300.0,37.5407,37.5584,37.5229,37.5289,10300.0
2012-05-29 10:30:00,63.49,63.6,63.46,63.58,7000.0,37.5348,37.5998,37.517,37.588,7000.0
2012-05-29 10:35:00,63.56,63.59,63.5,63.5,51100.0,37.5761,37.5939,37.5407,37.5407,51100.0
2012-05-29 10:40:00,63.49,63.5,63.42,63.5,13300.0,37.5348,37.5407,37.4934,37.5407,13300.0
2012-05-29 10:45:00,63.5,63.53,63.48,63.49,15100.0,37.5407,37.5584,37.5289,37.5348,15100.0
2012-05-29 10:50:00,63.5,63.52,63.4,63.4,10000.0,37.5407,37.5525,37.4816,37.4816,10000.0
2012-05-29 10:55:00,63.4,63.4,63.32,63.34,7500.0,37.4816,37.4816,37.4343,37.4461,7500.0
2012-05-29 11:00:00,63.34,63.34,63.28,63.31,4900.0,37.4461,37.4461,37.4106,37.4283,4900.0
2012-05-29 11:05:00,63.31,63.33,63.3,63.32,7200.0,37.4283,37.4402,37.4224,37.4343,7200.0
2012-05-29 11:10:00,63.31,63.33,63.29,63.33,19000.0,37.4283,37.4402,37.4165,37.4402,19000.0
2012-05-29 11:15:00,63.32,63.33,63.25,63.28,20500.0,37.4343,37.4402,37.3929,37.4106,20500.0
2012-05-29 11:20:00,63.28,63.3,63.26,63.3,16000.0,37.4106,37.4224,37.3988,37.4224,16000.0
2012-05-29 11:25:00,63.31,63.32,63.27,63.3,12600.0,37.4283,37.4343,37.4047,37.4224,12600.0
2012-05-29 11:30:00,63.3,63.31,63.2,63.21,20100.0,37.4224,37.4283,37.3633,37.3692,20100.0
2012-05-29 11:35:00,63.22,63.22,63.04,63.09,22300.0,37.3751,37.3751,37.2687,37.2983,22300.0
2012-05-29 11:40:00,63.09,63.13,63.04,63.05,53100.0,37.2983,37.3219,37.2687,37.2746,53100.0
2012-05-29 11:45:00,63.07,63.08,62.93,62.97,25900.0,37.2865,37.2924,37.2037,37.2273,25900.0
2012-05-29 11:50:00,62.97,63.12,62.97,63.12,32700.0,37.2273,37.316,37.2273,37.316,32700.0
2012-05-29 11:55:00,63.1,63.14,63.07,63.09,30200.0,37.3042,37.3278,37.2865,37.2983,30200.0
2012-05-29 12:00:00,63.06,63.12,62.98,62.99,22000.0,37.2806,37.316,37.2333,37.2392,22000.0
2012-05-29 12:05:00,62.99,63.1,62.99,63.07,18600.0,37.2392,37.3042,37.2392,37.2865,18600.0
2012-05-29 12:10:00,63.08,63.12,63.02,63.02,10700.0,37.2924,37.316,37.2569,37.2569,10700.0
2012-05-29 12:15:00,63.05,63.1,63.02,63.09,6000.0,37.2746,37.3042,37.2569,37.2983,6000.0
2012-05-29 12:20:00,63.09,63.1,63.07,63.08,12100.0,37.2983,37.3042,37.2865,37.2924,12100.0
2012-05-29 12:25:00,63.09,63.18,63.08,63.16,6300.0,37.2983,37.3515,37.2924,37.3397,6300.0
2012-05-29 12:30:00,63.17,63.17,63.09,63.15,6700.0,37.3456,37.3456,37.2983,37.3338,6700.0
2012-05-29 12:35:00,63.15,63.21,63.15,63.16,12000.0,37.3338,37.3692,37.3338,37.3397,12000.0
2012-05-29 12:40:00,63.16,63.24,63.16,63.23,18200.0,37.3397,37.387,37.3397,37.3811,18200.0
2012-05-29 12:45:00,63.23,63.29,63.2,63.28,17700.0,37.3811,37.4165,37.3633,37.4106,17700.0
2012-05-29 12:50:00,63.28,63.33,63.27,63.32,11200.0,37.4106,37.4402,37.4047,37.4343,11200.0
2012-05-29 12:55:00,63.33,63.33,63.23,63.23,5900.0,37.4402,37.4402,37.3811,37.3811,5900.0
2012-05-29 13:00:00,63.22,63.22,63.1,63.11,16900.0,37.3751,37.3751,37.3042,37.3101,16900.0
2012-05-29 13:05:00,63.11,63.17,63.11,63.14,9500.0,37.3101,37.3456,37.3101,37.3278,9500.0
2012-05-29 13:10:00,63.15,63.26,63.15,63.23,11600.0,37.3338,37.3988,37.3338,37.3811,11600.0
2012-05-29 13:15:00,63.23,63.28,63.22,63.26,16000.0,37.3811,37.4106,37.3751,37.3988,16000.0
2012-05-29 13:20:00,63.27,63.27,63.21,63.24,5800.0,37.4047,37.4047,37.3692,37.387,5800.0
2012-05-29 13:25:00,63.24,63.26,63.2,63.21,10800.0,37.387,37.3988,37.3633,37.3692,10800.0
2012-05-29 13:30:00,63.22,63.26,63.17,63.24,43800.0,37.3751,37.3988,37.3456,37.387,43800.0
2012-05-29 13:35:00,63.26,63.28,63.23,63.23,14000.0,37.3988,37.4106,37.3811,37.3811,14000.0
2012-05-29 13:40:00,63.25,63.33,63.25,63.31,9300.0,37.3929,37.4402,37.3929,37.4283,9300.0
2012-05-29 13:45:00,63.33,63.38,63.33,63.33,11600.0,37.4402,37.4697,37.4402,37.4402,11600.0
2012-05-29 13:50:00,63.34,63.34,63.3,63.31,10300.0,37.4461,37.4461,37.4224,37.4283,10300.0
2012-05-29 13:55:00,63.33,63.34,63.3,63.34,4200.0,37.4402,37.4461,37.4224,37.4461,4200.0
2012-05-29 14:00:00,63.34,63.34,63.27,63.29,7300.0,37.4461,37.4461,37.4047,37.4165,7300.0
2012-05-29 14:05:00,63.29,63.31,63.26,63.27,22700.0,37.4165,37.4283,37.3988,37.4047,22700.0
2012-05-29 14:10:00,63.26,63.38,63.26,63.36,15100.0,37.3988,37.4697,37.3988,37.4579,15100.0
2012-05-29 14:15:00,63.39,63.41,63.33,63.37,11400.0,37.4756,37.4875,37.4402,37.4638,11400.0
2012-05-29 14:20:00,63.35,63.37,63.29,63.3,18500.0,37.452,37.4638,37.4165,37.4224,18500.0
2012-05-29 14:25:00,63.31,63.37,63.29,63.37,38500.0,37.4283,37.4638,37.4165,37.4638,38500.0
2012-05-29 14:30:00,63.37,63.37,63.32,63.34,6200.0,37.4638,37.4638,37.4343,37.4461,6200.0
2012-05-29 14:35:00,63.35,63.36,63.27,63.27,10000.0,37.452,37.4579,37.4047,37.4047,10000.0
2012-05-29 14:40:00,63.27,63.32,63.25,63.31,20800.0,37.4047,37.4343,37.3929,37.4283,20800.0
2012-05-29 14:45:00,63.3,63.32,63.27,63.3,18900.0,37.4224,37.4343,37.4047,37.4224,18900.0
2012-05-29 14:50:00,63.28,63.39,63.27,63.37,16700.0,37.4106,37.4756,37.4047,37.4638,16700.0
2012-05-29 14:55:00,63.37,63.4,63.35,63.35,7500.0,37.4638,37.4816,37.452,37.452,7500.0
2012-05-29 15:00:00,63.35,63.38,63.28,63.3,21600.0,37.452,37.4697,37.4106,37.4224,21600.0
2012-05-29 15:05:00,63.31,63.36,63.26,63.34,11000.0,37.4283,37.4579,37.3988,37.4461,11000.0
2012-05-29 15:10:00,63.35,63.44,63.35,63.43,27500.0,37.452,37.5052,37.452,37.4993,27500.0
2012-05-29 15:15:00,63.42,63.45,63.42,63.44,2400.0,37.4934,37.5111,37.4934,37.5052,2400.0
2012-05-29 15:20:00,63.43,63.45,63.42,63.44,16600.0,37.4993,37.5111,37.4934,37.5052,16600.0
2012-05-29 15:25:00,63.43,63.45,63.39,63.44,18800.0,37.4993,37.5111,37.4756,37.5052,18800.0
2012-05-29 15:30:00,63.42,63.43,63.34,63.4,17800.0,37.4934,37.4993,37.4461,37.4816,17800.0
2012-05-29 15:35:00,63.38,63.45,63.38,63.43,12500.0,37.4697,37.5111,37.4697,37.4993,12500.0
2012-05-29 15:40:00,63.41,63.55,63.4,63.55,23000.0,37.4875,37.5702,37.4816,37.5702,23000.0
2012-05-29 15:45:00,63.57,63.62,63.54,63.59,22100.0,37.5821,37.6116,37.5643,37.5939,22100.0
2012-05-29 15:50:00,63.59,63.6,63.56,63.58,32300.0,37.5939,37.5998,37.5761,37.588,32300.0
2012-05-29 15:55:00,63.59,63.6,63.5,63.58,44500.0,37.5939,37.5998,37.5407,37.588,44500.0
2012-05-30 09:30:00,63.11,63.21,62.88,62.95,130900.0,37.3101,37.3692,37.1741,37.2155,130900.0
2012-05-30 09:35:00,62.94,62.97,62.83,62.83,19000.0,37.2096,37.2273,37.1446,37.1446,19000.0
2012-05-30 09:40:00,62.81,62.89,62.74,62.86,19800.0,37.1328,37.18,37.0914,37.1623,19800.0
2012-05-30 09:45:00,62.86,62.95,62.84,62.93,6000.0,37.1623,37.2155,37.1505,37.2037,6000.0
2012-05-30 09:50:00,62.92,62.95,62.9,62.95,15600.0,37.1978,37.2155,37.186,37.2155,15600.0
2012-05-30 09:55:00,62.95,62.97,62.93,62.95,21500.0,37.2155,37.2273,37.2037,37.2155,21500.0
2012-05-30 10:00:00,62.94,62.95,62.8,62.86,16700.0,37.2096,37.2155,37.1268,37.1623,16700.0
2012-05-30 10:05:00,62.88,62.91,62.83,62.86,57700.0,37.1741,37.1919,37.1446,37.1623,57700.0
2012-05-30 10:10:00,62.86,62.86,62.72,62.73,73300.0,37.1623,37.1623,37.0795,37.0855,73300.0
2012-05-30 10:15:00,62.74,62.77,62.72,62.72,29200.0,37.0914,37.1091,37.0795,37.0795,29200.0
2012-05-30 10:20:00,62.72,62.78,62.67,62.76,49600.0,37.0795,37.115,37.05,37.1032,49600.0
2012-05-30 10:25:00,62.78,62.84,62.76,62.81,15900.0,37.115,37.1505,37.1032,37.1328,15900.0
2012-05-30 10:30:00,62.8,62.83,62.74,62.83,22200.0,37.1268,37.1446,37.0914,37.1446,22200.0
2012-05-30 10:35:00,62.82,62.82,62.7,62.7,5800.0,37.1387,37.1387,37.0677,37.0677,5800.0
2012-05-30 10:40:00,62.7,62.7,62.65,62.67,6000.0,37.0677,37.0677,37.0382,37.05,6000.0
2012-05-30 10:45:00,62.67,62.69,62.65,62.65,14000.0,37.05,37.0618,37.0382,37.0382,14000.0
2012-05-30 10:50:00,62.65,62.66,62.61,62.62,7900.0,37.0382,37.0441,37.0145,37.0204,7900.0
2012-05-30 10:55:00,62.62,62.62,62.51,62.51,16900.0,37.0204,37.0204,36.9554,36.9554,16900.0
2012-05-30 11:00:00,62.51,62.59,62.49,62.59,18700.0,36.9554,37.0027,36.9436,37.0027,18700.0
2012-05-30 11:05:00,62.58,62.7,62.58,62.7,29200.0,36.9968,37.0677,36.9968,37.0677,29200.0
2012-05-30 11:10:00,62.68,62.81,62.68,62.79,11100.0,37.0559,37.1328,37.0559,37.1209,11100.0
2012-05-30 11:15:00,62.82,62.82,62.72,62.72,9700.0,37.1387,37.1387,37.0795,37.0795,9700.0
2012-05-30 11:20:00,62.72,62.72,62.61,62.64,9600.0,37.0795,37.0795,37.0145,37.0323,9600.0
2012-05-30 11:25:00,62.63,62.67,62.62,62.66,8400.0,37.0263,37.05,37.0204,37.0441,8400.0
2012-05-30 11:30:00,62.66,62.69,62.6,62.6,10200.0,37.0441,37.0618,37.0086,37.0086,10200.0
2012-05-30 11:35:00,62.6,62.7,62.6,62.69,4500.0,37.0086,37.0677,37.0086,37.0618,4500.0
2012-05-30 11:40:00,62.73,62.73,62.66,62.69,9600.0,37.0855,37.0855,37.0441,37.0618,9600.0
2012-05-30 11:45:00,62.69,62.69,62.55,62.57,14500.0,37.0618,37.0618,36.979,36.9909,14500.0
2012-05-30 11:50:00,62.58,62.62,62.56,62.57,7900.0,36.9968,37.0204,36.985,36.9909,7900.0
2012-05-30 11:55:00,62.56,62.59,62.56,62.59,7900.0,36.985,37.0027,36.985,37.0027,7900.0
2012-05-30 12:00:00,62.56,62.59,62.45,62.47,6000.0,36.985,37.0027,36.9199,36.9317,6000.0
2012-05-30 12:05:00,62.47,62.53,62.47,62.49,8900.0,36.9317,36.9672,36.9317,36.9436,8900.0
2012-05-30 12:10:00,62.49,62.51,62.43,62.45,13300.0,36.9436,36.9554,36.9081,36.9199,13300.0
2012-05-30 12:15:00,62.45,62.45,62.36,62.36,4900.0,36.9199,36.9199,36.8667,36.8667,4900.0
2012-05-30 12:20:00,62.37,62.37,62.33,62.35,18200.0,36.8726,36.8726,36.849,36.8608,18200.0
2012-05-30 12:25:00,62.36,62.36,62.28,62.3,15300.0,36.8667,36.8667,36.8194,36.8312,15300.0
2012-05-30 12:30:00,62.3,62.31,62.25,62.28,8300.0,36.8312,36.8372,36.8017,36.8194,8300.0
2012-05-30 12:35:00,62.28,62.32,62.26,62.27,37800.0,36.8194,36.8431,36.8076,36.8135,37800.0
2012-05-30 12:40:00,62.27,62.32,62.25,62.3,8400.0,36.8135,36.8431,36.8017,36.8312,8400.0
2012-05-30 12:45:00,62.3,62.36,62.3,62.35,7200.0,36.8312,36.8667,36.8312,36.8608,7200.0
2012-05-30 12:50:00,62.35,62.39,62.33,62.34,17100.0,36.8608,36.8845,36.849,36.8549,17100.0
2012-05-30 12:55:00,62.37,62.39,62.37,62.37,4400.0,36.8726,36.8845,36.8726,36.8726,4400.0
2012-05-30 13:00:00,62.37,62.41,62.33,62.33,8800.0,36.8726,36.8963,36.849,36.849,8800.0
2012-05-30 13:05:00,62.38,62.38,62.31,62.31,3500.0,36.8785,36.8785,36.8372,36.8372,3500.0
2012-05-30 13:10:00,62.29,62.33,62.25,62.25,6300.0,36.8253,36.849,36.8017,36.8017,6300.0
2012-05-30 13:15:00,62.26,62.32,62.26,62.31,15700.0,36.8076,36.8431,36.8076,36.8372,15700.0
2012-05-30 13:20:00,62.3,62.37,62.29,62.37,19600.0,36.8312,36.8726,36.8253,36.8726,19600.0
2012-05-30 13:25:00,62.35,62.35,62.32,62.33,3100.0,36.8608,36.8608,36.8431,36.849,3100.0
2012-05-30 13:30:00,62.32,62.43,62.32,62.42,4500.0,36.8431,36.9081,36.8431,36.9022,4500.0
2012-05-30 13:35:00,62.42,62.45,62.41,62.43,6600.0,36.9022,36.9199,36.8963,36.9081,6600.0
2012-05-30 13:40:00,62.44,62.45,62.38,62.38,3400.0,36.914,36.9199,36.8785,36.8785,3400.0
2012-05-30 13:45:00,62.4,62.44,62.38,62.4,11800.0,36.8904,36.914,36.8785,36.8904,11800.0
2012-05-30 13:50:00,62.39,62.4,62.35,62.4,19200.0,36.8845,36.8904,36.8608,36.8904,19200.0
2012-05-30 13:55:00,62.41,62.42,62.37,62.38,7300.0,36.8963,36.9022,36.8726,36.8785,7300.0
2012-05-30 14:00:00,62.4,62.51,62.39,62.48,11900.0,36.8904,36.9554,36.8845,36.9377,11900.0
2012-05-30 14:05:00,62.49,62.52,62.44,62.45,11700.0,36.9436,36.9613,36.914,36.9199,11700.0
2012-05-30 14:10:00,62.45,62.45,62.4,62.42,4900.0,36.9199,36.9199,36.8904,36.9022,4900.0
2012-05-30 14:15:00,62.42,62.45,62.41,62.45,5900.0,36.9022,36.9199,36.8963,36.9199,5900.0
2012-05-30 14:20:00,62.46,62.48,62.41,62.42,12800.0,36.9258,36.9377,36.8963,36.9022,12800.0
2012-05-30 14:25:00,62.41,62.43,62.35,62.37,6000.0,36.8963,36.9081,36.8608,36.8726,6000.0
2012-05-30 14:30:00,62.38,62.42,62.35,62.4,17800.0,36.8785,36.9022,36.8608,36.8904,17800.0
2012-05-30 14:35:00,62.4,62.4,62.35,62.37,9600.0,36.8904,36.8904,36.8608,36.8726,9600.0
2012-05-30 14:40:00,62.38,62.38,62.33,62.36,10200.0,36.8785,36.8785,36.849,36.8667,10200.0
2012-05-30 14:45:00,62.38,62.39,62.27,62.27,19600.0,36.8785,36.8845,36.8135,36.8135,19600.0
2012-05-30 14:50:00,62.26,62.27,62.18,62.23,21900.0,36.8076,36.8135,36.7603,36.7899,21900.0
2012-05-30 14:55:00,62.22,62.27,62.22,62.24,10900.0,36.784,36.8135,36.784,36.7958,10900.0
2012-05-30 15:00:00,62.24,62.31,62.23,62.23,17100.0,36.7958,36.8372,36.7899,36.7899,17100.0
2012-05-30 15:05:00,62.22,62.24,62.18,62.21,10000.0,36.784,36.7958,36.7603,36.778,10000.0
2012-05-30 15:10:00,62.21,62.21,62.12,62.13,21200.0,36.778,36.778,36.7248,36.7307,21200.0
2012-05-30 15:15:00,62.14,62.17,62.08,62.15,17300.0,36.7367,36.7544,36.7012,36.7426,17300.0
2012-05-30 15:20:00,62.17,62.24,62.09,62.24,24500.0,36.7544,36.7958,36.7071,36.7958,24500.0
2012-05-30 15:25:00,62.26,62.32,62.22,62.3,33100.0,36.8076,36.8431,36.784,36.8312,33100.0
2012-05-30 15:30:00,62.28,62.28,62.23,62.24,20300.0,36.8194,36.8194,36.7899,36.7958,20300.0
2012-05-30 15:35:00,62.23,62.25,62.2,62.24,15700.0,36.7899,36.8017,36.7721,36.7958,15700.0
2012-05-30 15:40:00,62.26,62.26,62.17,62.19,12100.0,36.8076,36.8076,36.7544,36.7662,12100.0
2012-05-30 15:45:00,62.18,62.22,62.16,62.21,27700.0,36.7603,36.784,36.7485,36.778,27700.0
2012-05-30 15:50:00,62.21,62.23,62.11,62.12,30000.0,36.778,36.7899,36.7189,36.7248,30000.0
2012-05-30 15:55:00,62.11,62.15,62.06,62.08,92900.0,36.7189,36.7426,36.6894,36.7012,92900.0
2012-05-31 09:30:00,62.17,62.2,62.0,62.01,47700.0,36.7544,36.7721,36.6539,36.6598,47700.0
2012-05-31 09:35:00,62.0,62.09,61.98,61.99,49900.0,36.6539,36.7071,36.6421,36.648,49900.0
2012-05-31 09:40:00,61.96,61.99,61.79,61.8,16900.0,36.6302,36.648,36.5297,36.5357,16900.0
2012-05-31 09:45:00,61.78,61.81,61.64,61.65,31400.0,36.5238,36.5416,36.4411,36.447,31400.0
2012-05-31 09:50:00,61.64,61.69,61.6,61.61,18100.0,36.4411,36.4706,36.4174,36.4233,18100.0
2012-05-31 09:55:00,61.62,61.65,61.52,61.57,66900.0,36.4292,36.447,36.3701,36.3997,66900.0
2012-05-31 10:00:00,61.57,61.64,61.56,61.59,23300.0,36.3997,36.4411,36.3938,36.4115,23300.0
2012-05-31 10:05:00,61.59,61.65,61.57,61.59,20900.0,36.4115,36.447,36.3997,36.4115,20900.0
2012-05-31 10:10:00,61.59,61.67,61.57,61.61,34400.0,36.4115,36.4588,36.3997,36.4233,34400.0
2012-05-31 10:15:00,61.63,61.77,61.59,61.77,7900.0,36.4351,36.5179,36.4115,36.5179,7900.0
2012-05-31 10:20:00,61.76,61.76,61.71,61.71,10000.0,36.512,36.512,36.4824,36.4824,10000.0
2012-05-31 10:25:00,61.7,61.77,61.69,61.77,5500.0,36.4765,36.5179,36.4706,36.5179,5500.0
2012-05-31 10:30:00,61.77,61.94,61.75,61.94,10300.0,36.5179,36.6184,36.5061,36.6184,10300.0
2012-05-31 10:35:00,61.93,62.09,61.93,62.08,34800.0,36.6125,36.7071,36.6125,36.7012,34800.0
2012-05-31 10:40:00,62.06,62.06,61.88,61.89,18900.0,36.6894,36.6894,36.5829,36.5889,18900.0
2012-05-31 10:45:00,61.9,61.93,61.78,61.81,18900.0,36.5948,36.6125,36.5238,36.5416,18900.0
2012-05-31 10:50:00,61.8,61.81,61.78,61.78,8800.0,36.5357,36.5416,36.5238,36.5238,8800.0
2012-05-31 10:55:00,61.8,61.85,61.78,61.82,13300.0,36.5357,36.5652,36.5238,36.5475,13300.0
2012-05-31 11:00:00,61.8,61.82,61.71,61.73,13700.0,36.5357,36.5475,36.4824,36.4943,13700.0
2012-05-31 11:05:00,61.72,61.83,61.7,61.81,27200.0,36.4884,36.5534,36.4765,36.5416,27200.0
2012-05-31 11:10:00,61.81,61.82,61.76,61.78,28900.0,36.5416,36.5475,36.512,36.5238,28900.0
2012-05-31 11:15:00,61.78,61.81,61.72,61.77,10600.0,36.5238,36.5416,36.4884,36.5179,10600.0
2012-05-31 11:20:00,61.77,61.82,61.75,61.82,6800.0,36.5179,36.5475,36.5061,36.5475,6800.0
2012-05-31 11:25:00,61.84,61.93,61.84,61.93,6900.0,36.5593,36.6125,36.5593,36.6125,6900.0
2012-05-31 11:30:00,61.92,62.16,61.91,62.16,11900.0,36.6066,36.7485,36.6007,36.7485,11900.0
2012-05-31 11:35:00,62.16,62.17,62.08,62.08,20900.0,36.7485,36.7544,36.7012,36.7012,20900.0
2012-05-31 11:40:00,62.06,62.08,62.01,62.01,9800.0,36.6894,36.7012,36.6598,36.6598,9800.0
2012-05-31 11:45:00,61.99,62.01,61.91,61.91,14000.0,36.648,36.6598,36.6007,36.6007,14000.0
2012-05-31 11:50:00,61.91,61.97,61.91,61.96,18000.0,36.6007,36.6362,36.6007,36.6302,18000.0
2012-05-31 11:55:00,61.95,62.05,61.95,62.04,21000.0,36.6243,36.6834,36.6243,36.6775,21000.0
2012-05-31 12:00:00,62.03,62.09,61.99,62.08,11600.0,36.6716,36.7071,36.648,36.7012,11600.0
2012-05-31 12:05:00,62.05,62.17,62.05,62.17,8700.0,36.6834,36.7544,36.6834,36.7544,8700.0
2012-05-31 12:10:00,62.17,62.24,62.14,62.24,31100.0,36.7544,36.7958,36.7367,36.7958,31100.0
2012-05-31 12:15:00,62.23,62.23,62.16,62.17,5500.0,36.7899,36.7899,36.7485,36.7544,5500.0
2012-05-31 12:20:00,62.2,62.36,62.2,62.34,26800.0,36.7721,36.8667,36.7721,36.8549,26800.0
2012-05-31 12:25:00,62.32,62.5,62.32,62.39,22500.0,36.8431,36.9495,36.8431,36.8845,22500.0
2012-05-31 12:30:00,62.36,62.41,62.28,62.28,27300.0,36.8667,36.8963,36.8194,36.8194,27300.0
2012-05-31 12:35:00,62.29,62.32,62.2,62.24,35000.0,36.8253,36.8431,36.7721,36.7958,35000.0
2012-05-31 12:40:00,62.24,62.31,62.24,62.31,13200.0,36.7958,36.8372,36.7958,36.8372,13200.0
2012-05-31 12:45:00,62.32,62.33,62.27,62.3,5400.0,36.8431,36.849,36.8135,36.8312,5400.0
2012-05-31 12:50:00,62.36,62.39,62.35,62.36,4600.0,36.8667,36.8845,36.8608,36.8667,4600.0
2012-05-31 12:55:00,62.37,62.39,62.33,62.35,11000.0,36.8726,36.8845,36.849,36.8608,11000.0
2012-05-31 13:00:00,62.33,62.43,62.31,62.41,21300.0,36.849,36.9081,36.8372,36.8963,21300.0
2012-05-31 13:05:00,62.41,62.53,62.39,62.42,17800.0,36.8963,36.9672,36.8845,36.9022,17800.0
2012-05-31 13:10:00,62.41,62.43,62.39,62.42,18000.0,36.8963,36.9081,36.8845,36.9022,18000.0
2012-05-31 13:15:00,62.45,62.51,62.45,62.48,11900.0,36.9199,36.9554,36.9199,36.9377,11900.0
2012-05-31 13:20:00,62.47,62.49,62.36,62.39,12400.0,36.9317,36.9436,36.8667,36.8845,12400.0
2012-05-31 13:25:00,62.37,62.37,62.33,62.35,15300.0,36.8726,36.8726,36.849,36.8608,15300.0
2012-05-31 13:30:00,62.34,62.39,62.33,62.36,12700.0,36.8549,36.8845,36.849,36.8667,12700.0
2012-05-31 13:35:00,62.35,62.36,62.27,62.28,15300.0,36.8608,36.8667,36.8135,36.8194,15300.0
2012-05-31 13:40:00,62.28,62.3,62.23,62.28,15700.0,36.8194,36.8312,36.7899,36.8194,15700.0
2012-05-31 13:45:00,62.3,62.31,62.23,62.26,7300.0,36.8312,36.8372,36.7899,36.8076,7300.0
2012-05-31 13:50:00,62.24,62.26,62.14,62.17,19000.0,36.7958,36.8076,36.7367,36.7544,19000.0
2012-05-31 13:55:00,62.18,62.25,62.17,62.24,17600.0,36.7603,36.8017,36.7544,36.7958,17600.0
2012-05-31 14:00:00,62.25,62.33,62.23,62.32,12600.0,36.8017,36.849,36.7899,36.8431,12600.0
2012-05-31 14:05:00,62.35,62.4,62.34,62.38,9500.0,36.8608,36.8904,36.8549,36.8785,9500.0
2012-05-31 14:10:00,62.39,62.47,62.39,62.4,15300.0,36.8845,36.9317,36.8845,36.8904,15300.0
2012-05-31 14:15:00,62.41,62.44,62.38,62.38,18200.0,36.8963,36.914,36.8785,36.8785,18200.0
2012-05-31 14:20:00,62.36,62.36,62.32,62.33,13900.0,36.8667,36.8667,36.8431,36.849,13900.0
2012-05-31 14:25:00,62.34,62.5,62.34,62.43,30100.0,36.8549,36.9495,36.8549,36.9081,30100.0
2012-05-31 14:30:00,62.43,62.48,62.38,62.44,22200.0,36.9081,36.9377,36.8785,36.914,22200.0
2012-05-31 14:35:00,62.43,62.47,62.42,62.44,28000.0,36.9081,36.9317,36.9022,36.914,28000.0
2012-05-31 14:40:00,62.45,62.5,62.43,62.47,16200.0,36.9199,36.9495,36.9081,36.9317,16200.0
2012-05-31 14:45:00,62.47,62.47,62.38,62.38,36100.0,36.9317,36.9317,36.8785,36.8785,36100.0
2012-05-31 14:50:00,62.38,62.38,62.3,62.31,16700.0,36.8785,36.8785,36.8312,36.8372,16700.0
2012-05-31 14:55:00,62.32,62.5,62.31,62.46,24900.0,36.8431,36.9495,36.8372,36.9258,24900.0
2012-05-31 15:00:00,62.47,62.47,62.41,62.41,18500.0,36.9317,36.9317,36.8963,36.8963,18500.0
2012-05-31 15:05:00,62.42,62.51,62.42,62.48,46700.0,36.9022,36.9554,36.9022,36.9377,46700.0
2012-05-31 15:10:00,62.5,62.68,62.5,62.66,27800.0,36.9495,37.0559,36.9495,37.0441,27800.0
2012-05-31 15:15:00,62.65,62.71,62.65,62.69,38800.0,37.0382,37.0736,37.0382,37.0618,38800.0
2012-05-31 15:20:00,62.66,62.71,62.65,62.7,20500.0,37.0441,37.0736,37.0382,37.0677,20500.0
2012-05-31 15:25:00,62.71,62.97,62.71,62.92,31100.0,37.0736,37.2273,37.0736,37.1978,31100.0
2012-05-31 15:30:00,62.91,62.94,62.86,62.89,63200.0,37.1919,37.2096,37.1623,37.18,63200.0
2012-05-31 15:35:00,62.91,63.01,62.9,62.92,75400.0,37.1919,37.251,37.186,37.1978,75400.0
2012-05-31 15:40:00,62.91,62.91,62.79,62.8,38100.0,37.1919,37.1919,37.1209,37.1268,38100.0
2012-05-31 15:45:00,62.8,62.8,62.56,62.58,89500.0,37.1268,37.1268,36.985,36.9968,89500.0
2012-05-31 15:50:00,62.57,62.57,62.47,62.47,29800.0,36.9909,36.9909,36.9317,36.9317,29800.0
2012-05-31 15:55:00,62.49,62.58,62.49,62.52,222700.0,36.9436,36.9968,36.9436,36.9613,222700.0
2012-06-01 09:30:00,61.56,61.6,61.26,61.55,115000.0,36.3938,36.4174,36.2164,36.3879,115000.0
2012-06-01 09:35:00,61.54,61.8,61.46,61.73,26700.0,36.3819,36.5357,36.3346,36.4943,26700.0
2012-06-01 09:40:00,61.74,61.74,61.6,61.65,41400.0,36.5002,36.5002,36.4174,36.447,41400.0
2012-06-01 09:45:00,61.6,61.63,61.54,61.59,24100.0,36.4174,36.4351,36.3819,36.4115,24100.0
2012-06-01 09:50:00,61.6,61.63,61.44,61.48,30000.0,36.4174,36.4351,36.3228,36.3465,30000.0
2012-06-01 09:55:00,61.48,61.48,61.28,61.37,97000.0,36.3465,36.3465,36.2282,36.2814,97000.0
2012-06-01 10:00:00,61.38,61.64,61.36,61.64,59400.0,36.2873,36.4411,36.2755,36.4411,59400.0
2012-06-01 10:05:00,61.65,61.65,61.5,61.58,37400.0,36.447,36.447,36.3583,36.4056,37400.0
2012-06-01 10:10:00,61.6,61.62,61.44,61.45,47000.0,36.4174,36.4292,36.3228,36.3287,47000.0
2012-06-01 10:15:00,61.45,61.51,61.39,61.39,16500.0,36.3287,36.3642,36.2933,36.2933,16500.0
2012-06-01 10:20:00,61.33,61.35,61.27,61.31,33800.0,36.2578,36.2696,36.2223,36.246,33800.0
2012-06-01 10:25:00,61.31,61.33,61.26,61.33,30100.0,36.246,36.2578,36.2164,36.2578,30100.0
2012-06-01 10:30:00,61.32,61.36,61.28,61.3,31800.0,36.2519,36.2755,36.2282,36.2401,31800.0
2012-06-01 10:35:00,61.29,61.34,61.25,61.28,13100.0,36.2341,36.2637,36.2105,36.2282,13100.0
2012-06-01 10:40:00,61.26,61.31,61.23,61.31,33900.0,36.2164,36.246,36.1987,36.246,33900.0
2012-06-01 10:45:00,61.3,61.41,61.29,61.41,32700.0,36.2401,36.3051,36.2341,36.3051,32700.0
2012-06-01 10:50:00,61.4,61.44,61.38,61.44,71800.0,36.2992,36.3228,36.2873,36.3228,71800.0
2012-06-01 10:55:00,61.44,61.49,61.39,61.41,35900.0,36.3228,36.3524,36.2933,36.3051,35900.0
2012-06-01 11:00:00,61.39,61.39,61.3,61.31,25900.0,36.2933,36.2933,36.2401,36.246,25900.0
2012-06-01 11:05:00,61.31,61.33,61.27,61.3,43800.0,36.246,36.2578,36.2223,36.2401,43800.0
2012-06-01 11:10:00,61.27,61.37,61.27,61.33,158300.0,36.2223,36.2814,36.2223,36.2578,158300.0
2012-06-01 11:15:00,61.34,61.36,61.31,61.34,22300.0,36.2637,36.2755,36.246,36.2637,22300.0
2012-06-01 11:20:00,61.32,61.39,61.3,61.38,16300.0,36.2519,36.2933,36.2401,36.2873,16300.0
2012-06-01 11:25:00,61.39,61.41,61.32,61.34,34600.0,36.2933,36.3051,36.2519,36.2637,34600.0
2012-06-01 11:30:00,61.32,61.33,61.27,61.3,33000.0,36.2519,36.2578,36.2223,36.2401,33000.0
2012-06-01 11:35:00,61.3,61.46,61.3,61.44,36600.0,36.2401,36.3346,36.2401,36.3228,36600.0
2012-06-01 11:40:00,61.43,61.44,61.38,61.41,32000.0,36.3169,36.3228,36.2873,36.3051,32000.0
2012-06-01 11:45:00,61.41,61.42,61.35,61.36,25200.0,36.3051,36.311,36.2696,36.2755,25200.0
2012-06-01 11:50:00,61.36,61.46,61.34,61.45,58200.0,36.2755,36.3346,36.2637,36.3287,58200.0
2012-06-01 11:55:00,61.43,61.48,61.4,61.46,41200.0,36.3169,36.3465,36.2992,36.3346,41200.0
2012-06-01 12:00:00,61.44,61.45,61.39,61.41,25000.0,36.3228,36.3287,36.2933,36.3051,25000.0
2012-06-01 12:05:00,61.4,61.47,61.39,61.44,15800.0,36.2992,36.3406,36.2933,36.3228,15800.0
2012-06-01 12:10:00,61.45,61.55,61.43,61.55,19400.0,36.3287,36.3879,36.3169,36.3879,19400.0
2012-06-01 12:15:00,61.55,61.61,61.55,61.59,34700.0,36.3879,36.4233,36.3879,36.4115,34700.0
2012-06-01 12:20:00,61.58,61.59,61.49,61.49,35800.0,36.4056,36.4115,36.3524,36.3524,35800.0
2012-06-01 12:25:00,61.48,61.51,61.43,61.43,19700.0,36.3465,36.3642,36.3169,36.3169,19700.0
2012-06-01 12:30:00,61.42,61.42,61.35,61.38,34900.0,36.311,36.311,36.2696,36.2873,34900.0
2012-06-01 12:35:00,61.38,61.39,61.28,61.3,50300.0,36.2873,36.2933,36.2282,36.2401,50300.0
2012-06-01 12:40:00,61.31,61.38,61.3,61.3,23500.0,36.246,36.2873,36.2401,36.2401,23500.0
2012-06-01 12:45:00,61.3,61.33,61.29,61.32,14600.0,36.2401,36.2578,36.2341,36.2519,14600.0
2012-06-01 12:50:00,61.3,61.33,61.29,61.3,18500.0,36.2401,36.2578,36.2341,36.2401,18500.0
2012-06-01 12:55:00,61.31,61.31,61.24,61.25,24600.0,36.246,36.246,36.2046,36.2105,24600.0
2012-06-01 13:00:00,61.26,61.29,61.22,61.27,20800.0,36.2164,36.2341,36.1928,36.2223,20800.0
2012-06-01 13:05:00,61.29,61.29,61.24,61.24,9600.0,36.2341,36.2341,36.2046,36.2046,9600.0
2012-06-01 13:10:00,61.25,61.32,61.25,61.28,40100.0,36.2105,36.2519,36.2105,36.2282,40100.0
2012-06-01 13:15:00,61.28,61.34,61.28,61.33,81500.0,36.2282,36.2637,36.2282,36.2578,81500.0
2012-06-01 13:20:00,61.31,61.32,61.25,61.25,25000.0,36.246,36.2519,36.2105,36.2105,25000.0
2012-06-01 13:25:00,61.25,61.27,61.16,61.17,49100.0,36.2105,36.2223,36.1573,36.1632,49100.0
2012-06-01 13:30:00,61.16,61.18,61.06,61.06,37000.0,36.1573,36.1691,36.0982,36.0982,37000.0
2012-06-01 13:35:00,61.06,61.08,61.02,61.02,23000.0,36.0982,36.11,36.0745,36.0745,23000.0
2012-06-01 13:40:00,61.0,61.18,61.0,61.17,24100.0,36.0627,36.1691,36.0627,36.1632,24100.0
2012-06-01 13:45:00,61.18,61.23,61.16,61.2,9500.0,36.1691,36.1987,36.1573,36.1809,9500.0
2012-06-01 13:50:00,61.19,61.2,61.12,61.13,27000.0,36.175,36.1809,36.1336,36.1396,27000.0
2012-06-01 13:55:00,61.15,61.16,61.06,61.12,38500.0,36.1514,36.1573,36.0982,36.1336,38500.0
2012-06-01 14:00:00,61.14,61.15,61.0,61.0,30500.0,36.1455,36.1514,36.0627,36.0627,30500.0
2012-06-01 14:05:00,61.0,61.02,60.96,61.0,49400.0,36.0627,36.0745,36.039,36.0627,49400.0
2012-06-01 14:10:00,61.0,61.01,60.95,60.96,31100.0,36.0627,36.0686,36.0331,36.039,31100.0
2012-06-01 14:15:00,60.96,61.08,60.96,61.07,73000.0,36.039,36.11,36.039,36.1041,73000.0
2012-06-01 14:20:00,61.07,61.25,61.06,61.25,105300.0,36.1041,36.2105,36.0982,36.2105,105300.0
2012-06-01 14:25:00,61.26,61.26,61.16,61.16,21500.0,36.2164,36.2164,36.1573,36.1573,21500.0
2012-06-01 14:30:00,61.15,61.25,61.15,61.23,34600.0,36.1514,36.2105,36.1514,36.1987,34600.0
2012-06-01 14:35:00,61.23,61.29,61.18,61.29,34200.0,36.1987,36.2341,36.1691,36.2341,34200.0
2012-06-01 14:40:00,61.28,61.29,61.19,61.29,28300.0,36.2282,36.2341,36.175,36.2341,28300.0
2012-06-01 14:45:00,61.28,61.29,61.23,61.26,13500.0,36.2282,36.2341,36.1987,36.2164,13500.0
2012-06-01 14:50:00,61.25,61.32,61.17,61.17,27800.0,36.2105,36.2519,36.1632,36.1632,27800.0
2012-06-01 14:55:00,61.17,61.17,61.1,61.11,23000.0,36.1632,36.1632,36.1218,36.1277,23000.0
2012-06-01 15:00:00,61.11,61.16,61.06,61.12,34900.0,36.1277,36.1573,36.0982,36.1336,34900.0
2012-06-01 15:05:00,61.12,61.14,61.08,61.13,83700.0,36.1336,36.1455,36.11,36.1396,83700.0
2012-06-01 15:10:00,61.13,61.2,61.03,61.05,68200.0,36.1396,36.1809,36.0804,36.0923,68200.0
2012-06-01 15:15:00,61.05,61.08,60.98,60.99,41900.0,36.0923,36.11,36.0509,36.0568,41900.0
2012-06-01 15:20:00,61.01,61.02,60.97,60.97,40900.0,36.0686,36.0745,36.045,36.045,40900.0
2012-06-01 15:25:00,60.99,61.12,60.98,61.04,31600.0,36.0568,36.1336,36.0509,36.0863,31600.0
2012-06-01 15:30:00,61.05,61.14,60.98,61.03,72400.0,36.0923,36.1455,36.0509,36.0804,72400.0
2012-06-01 15:35:00,61.04,61.04,60.9,60.91,28900.0,36.0863,36.0863,36.0036,36.0095,28900.0
2012-06-01 15:40:00,60.9,60.95,60.86,60.88,85100.0,36.0036,36.0331,35.9799,35.9918,85100.0
2012-06-01 15:45:00,60.88,61.03,60.87,60.99,60800.0,35.9918,36.0804,35.9858,36.0568,60800.0
2012-06-01 15:50:00,60.99,61.08,60.99,61.01,154700.0,36.0568,36.11,36.0568,36.0686,154700.0
2012-06-01 15:55:00,61.01,61.05,60.93,60.94,111500.0,36.0686,36.0923,36.0213,36.0272,111500.0
2012-06-04 09:30:00,60.96,61.07,60.93,60.97,66500.0,36.039,36.1041,36.0213,36.045,66500.0
2012-06-04 09:35:00,60.98,61.13,60.98,61.0,29600.0,36.0509,36.1396,36.0509,36.0627,29600.0
2012-06-04 09:40:00,61.0,61.02,60.96,61.0,38000.0,36.0627,36.0745,36.039,36.0627,38000.0
2012-06-04 09:45:00,61.0,61.0,60.86,60.88,20800.0,36.0627,36.0627,35.9799,35.9918,20800.0
2012-06-04 09:50:00,60.88,60.9,60.83,60.84,21600.0,35.9918,36.0036,35.9622,35.9681,21600.0
2012-06-04 09:55:00,60.83,60.91,60.76,60.86,35900.0,35.9622,36.0095,35.9208,35.9799,35900.0
2012-06-04 10:00:00,60.85,60.85,60.76,60.84,25900.0,35.974,35.974,35.9208,35.9681,25900.0
2012-06-04 10:05:00,60.83,60.83,60.74,60.78,33300.0,35.9622,35.9622,35.909,35.9326,33300.0
2012-06-04 10:10:00,60.78,60.92,60.78,60.92,44000.0,35.9326,36.0154,35.9326,36.0154,44000.0
2012-06-04 10:15:00,60.93,61.04,60.93,61.04,15200.0,36.0213,36.0863,36.0213,36.0863,15200.0
2012-06-04 10:20:00,61.02,61.1,60.89,60.9,165200.0,36.0745,36.1218,35.9977,36.0036,165200.0
2012-06-04 10:25:00,60.88,60.97,60.85,60.87,167800.0,35.9918,36.045,35.974,35.9858,167800.0
2012-06-04 10:30:00,60.88,60.93,60.78,60.84,220800.0,35.9918,36.0213,35.9326,35.9681,220800.0
2012-06-04 10:35:00,60.83,60.91,60.83,60.88,12500.0,35.9622,36.0095,35.9622,35.9918,12500.0
2012-06-04 10:40:00,60.89,60.99,60.89,60.91,13300.0,35.9977,36.0568,35.9977,36.0095,13300.0
2012-06-04 10:45:00,60.9,60.91,60.83,60.9,15100.0,36.0036,36.0095,35.9622,36.0036,15100.0
2012-06-04 10:50:00,60.9,61.02,60.89,61.01,22200.0,36.0036,36.0745,35.9977,36.0686,22200.0
2012-06-04 10:55:00,61.02,61.13,61.02,61.03,114400.0,36.0745,36.1396,36.0745,36.0804,114400.0
2012-06-04 11:00:00,61.04,61.06,61.02,61.04,25200.0,36.0863,36.0982,36.0745,36.0863,25200.0
2012-06-04 11:05:00,61.04,61.06,60.92,60.93,22200.0,36.0863,36.0982,36.0154,36.0213,22200.0
2012-06-04 11:10:00,60.94,60.94,60.79,60.82,25600.0,36.0272,36.0272,35.9385,35.9563,25600.0
2012-06-04 11:15:00,60.83,60.84,60.73,60.73,17800.0,35.9622,35.9681,35.9031,35.9031,17800.0
2012-06-04 11:20:00,60.75,60.77,60.7,60.76,11000.0,35.9149,35.9267,35.8853,35.9208,11000.0
2012-06-04 11:25:00,60.75,60.75,60.6,60.6,25900.0,35.9149,35.9149,35.8262,35.8262,25900.0
2012-06-04 11:30:00,60.61,60.64,60.6,60.64,28000.0,35.8321,35.8499,35.8262,35.8499,28000.0
2012-06-04 11:35:00,60.63,60.64,60.51,60.54,33800.0,35.844,35.8499,35.773,35.7907,33800.0
2012-06-04 11:40:00,60.56,60.57,60.48,60.49,42700.0,35.8026,35.8085,35.7553,35.7612,42700.0
2012-06-04 11:45:00,60.5,60.55,60.49,60.54,18200.0,35.7671,35.7967,35.7612,35.7907,18200.0
2012-06-04 11:50:00,60.52,60.54,60.45,60.45,13800.0,35.7789,35.7907,35.7375,35.7375,13800.0
2012-06-04 11:55:00,60.47,60.55,60.45,60.54,45200.0,35.7494,35.7967,35.7375,35.7907,45200.0
2012-06-04 12:00:00,60.52,60.62,60.51,60.58,32600.0,35.7789,35.838,35.773,35.8144,32600.0
2012-06-04 12:05:00,60.59,60.62,60.55,60.56,8200.0,35.8203,35.838,35.7967,35.8026,8200.0
2012-06-04 12:10:00,60.56,60.56,60.37,60.39,53600.0,35.8026,35.8026,35.6902,35.7021,53600.0
2012-06-04 12:15:00,60.39,60.39,60.31,60.33,21400.0,35.7021,35.7021,35.6548,35.6666,21400.0
2012-06-04 12:20:00,60.35,60.35,60.29,60.3,19700.0,35.6784,35.6784,35.643,35.6489,19700.0
2012-06-04 12:25:00,60.3,60.31,60.21,60.24,16900.0,35.6489,35.6548,35.5957,35.6134,16900.0
2012-06-04 12:30:00,60.22,60.27,60.18,60.26,17600.0,35.6016,35.6311,35.5779,35.6252,17600.0
2012-06-04 12:35:00,60.26,60.31,60.25,60.3,20800.0,35.6252,35.6548,35.6193,35.6489,20800.0
2012-06-04 12:40:00,60.3,60.33,60.3,60.3,4600.0,35.6489,35.6666,35.6489,35.6489,4600.0
2012-06-04 12:45:00,60.31,60.33,60.26,60.29,7800.0,35.6548,35.6666,35.6252,35.643,7800.0
2012-06-04 12:50:00,60.27,60.29,60.22,60.24,5200.0,35.6311,35.643,35.6016,35.6134,5200.0
2012-06-04 12:55:00,60.22,60.31,60.22,60.29,12200.0,35.6016,35.6548,35.6016,35.643,12200.0
2012-06-04 13:00:00,60.28,60.38,60.28,60.35,43000.0,35.637,35.6962,35.637,35.6784,43000.0
2012-06-04 13:05:00,60.38,60.38,60.3,60.3,20900.0,35.6962,35.6962,35.6489,35.6489,20900.0
2012-06-04 13:10:00,60.3,60.34,60.3,60.31,18400.0,35.6489,35.6725,35.6489,35.6548,18400.0
2012-06-04 13:15:00,60.32,60.37,60.27,60.31,58900.0,35.6607,35.6902,35.6311,35.6548,58900.0
2012-06-04 13:20:00,60.29,60.29,60.2,60.21,35700.0,35.643,35.643,35.5897,35.5957,35700.0
2012-06-04 13:25:00,60.2,60.23,60.14,60.23,14000.0,35.5897,35.6075,35.5543,35.6075,14000.0
2012-06-04 13:30:00,60.23,60.29,60.17,60.29,11600.0,35.6075,35.643,35.572,35.643,11600.0
2012-06-04 13:35:00,60.28,60.42,60.28,60.42,16900.0,35.637,35.7198,35.637,35.7198,16900.0
2012-06-04 13:40:00,60.42,60.5,60.42,60.48,23000.0,35.7198,35.7671,35.7198,35.7553,23000.0
2012-06-04 13:45:00,60.48,60.48,60.31,60.32,48700.0,35.7553,35.7553,35.6548,35.6607,48700.0
2012-06-04 13:50:00,60.32,60.35,60.25,60.25,40300.0,35.6607,35.6784,35.6193,35.6193,40300.0
2012-06-04 13:55:00,60.26,60.31,60.18,60.31,36400.0,35.6252,35.6548,35.5779,35.6548,36400.0
2012-06-04 14:00:00,60.31,60.42,60.28,60.41,15500.0,35.6548,35.7198,35.637,35.7139,15500.0
2012-06-04 14:05:00,60.42,60.43,60.37,60.38,23200.0,35.7198,35.7257,35.6902,35.6962,23200.0
2012-06-04 14:10:00,60.39,60.44,60.38,60.39,14600.0,35.7021,35.7316,35.6962,35.7021,14600.0
2012-06-04 14:15:00,60.39,60.52,60.35,60.51,22200.0,35.7021,35.7789,35.6784,35.773,22200.0
2012-06-04 14:20:00,60.51,60.57,60.5,60.56,28000.0,35.773,35.8085,35.7671,35.8026,28000.0
2012-06-04 14:25:00,60.55,60.66,60.54,60.63,22500.0,35.7967,35.8617,35.7907,35.844,22500.0
2012-06-04 14:30:00,60.6,60.7,60.54,60.68,25700.0,35.8262,35.8853,35.7907,35.8735,25700.0
2012-06-04 14:35:00,60.68,60.81,60.68,60.75,22900.0,35.8735,35.9504,35.8735,35.9149,22900.0
2012-06-04 14:40:00,60.76,60.76,60.66,60.72,28100.0,35.9208,35.9208,35.8617,35.8972,28100.0
2012-06-04 14:45:00,60.72,60.72,60.58,60.59,55200.0,35.8972,35.8972,35.8144,35.8203,55200.0
2012-06-04 14:50:00,60.58,60.59,60.52,60.55,35900.0,35.8144,35.8203,35.7789,35.7967,35900.0
2012-06-04 14:55:00,60.56,60.57,60.47,60.47,39100.0,35.8026,35.8085,35.7494,35.7494,39100.0
2012-06-04 15:00:00,60.46,60.52,60.45,60.52,51500.0,35.7435,35.7789,35.7375,35.7789,51500.0
2012-06-04 15:05:00,60.51,60.52,60.46,60.47,28300.0,35.773,35.7789,35.7435,35.7494,28300.0
2012-06-04 15:10:00,60.44,60.46,60.37,60.44,33900.0,35.7316,35.7435,35.6902,35.7316,33900.0
2012-06-04 15:15:00,60.43,60.45,60.34,60.45,31100.0,35.7257,35.7375,35.6725,35.7375,31100.0
2012-06-04 15:20:00,60.44,60.47,60.4,60.43,86900.0,35.7316,35.7494,35.708,35.7257,86900.0
2012-06-04 15:25:00,60.41,60.54,60.36,60.52,54700.0,35.7139,35.7907,35.6843,35.7789,54700.0
2012-06-04 15:30:00,60.51,60.51,60.4,60.43,32300.0,35.773,35.773,35.708,35.7257,32300.0
2012-06-04 15:35:00,60.42,60.44,60.36,60.42,33000.0,35.7198,35.7316,35.6843,35.7198,33000.0
2012-06-04 15:40:00,60.42,60.51,60.38,60.51,51300.0,35.7198,35.773,35.6962,35.773,51300.0
2012-06-04 15:45:00,60.55,60.61,60.55,60.57,56500.0,35.7967,35.8321,35.7967,35.8085,56500.0
2012-06-04 15:50:00,60.58,60.69,60.57,60.63,111700.0,35.8144,35.8794,35.8085,35.844,111700.0
2012-06-04 15:55:00,60.63,60.69,60.59,60.59,115200.0,35.844,35.8794,35.8203,35.8203,115200.0
2012-06-05 09:30:00,60.31,60.47,60.3,60.45,73500.0,35.6548,35.7494,35.6489,35.7375,73500.0
2012-06-05 09:35:00,60.46,60.53,60.38,60.41,34600.0,35.7435,35.7848,35.6962,35.7139,34600.0
2012-06-05 09:40:00,60.4,60.56,60.37,60.53,37800.0,35.708,35.8026,35.6902,35.7848,37800.0
2012-06-05 09:45:00,60.57,60.91,60.57,60.9,33000.0,35.8085,36.0095,35.8085,36.0036,33000.0
2012-06-05 09:50:00,60.9,60.91,60.76,60.76,37500.0,36.0036,36.0095,35.9208,35.9208,37500.0
2012-06-05 09:55:00,60.77,60.97,60.65,60.93,45400.0,35.9267,36.045,35.8558,36.0213,45400.0
2012-06-05 10:00:00,60.97,61.12,60.97,61.05,46100.0,36.045,36.1336,36.045,36.0923,46100.0
2012-06-05 10:05:00,61.05,61.2,61.05,61.15,21300.0,36.0923,36.1809,36.0923,36.1514,21300.0
2012-06-05 10:10:00,61.13,61.18,61.03,61.08,47900.0,36.1396,36.1691,36.0804,36.11,47900.0
2012-06-05 10:15:00,61.09,61.12,61.01,61.04,20600.0,36.1159,36.1336,36.0686,36.0863,20600.0
2012-06-05 10:20:00,61.04,61.14,61.04,61.14,13800.0,36.0863,36.1455,36.0863,36.1455,13800.0
2012-06-05 10:25:00,61.15,61.24,61.13,61.15,55400.0,36.1514,36.2046,36.1396,36.1514,55400.0
2012-06-05 10:30:00,61.18,61.18,61.08,61.11,24700.0,36.1691,36.1691,36.11,36.1277,24700.0
2012-06-05 10:35:00,61.11,61.17,61.06,61.14,23100.0,36.1277,36.1632,36.0982,36.1455,23100.0
2012-06-05 10:40:00,61.13,61.13,61.02,61.05,28700.0,36.1396,36.1396,36.0745,36.0923,28700.0
2012-06-05 10:45:00,61.09,61.1,61.0,61.01,41400.0,36.1159,36.1218,36.0627,36.0686,41400.0
2012-06-05 10:50:00,61.01,61.12,60.97,61.12,21900.0,36.0686,36.1336,36.045,36.1336,21900.0
2012-06-05 10:55:00,61.12,61.15,61.03,61.15,27700.0,36.1336,36.1514,36.0804,36.1514,27700.0
2012-06-05 11:00:00,61.15,61.17,61.09,61.11,20600.0,36.1514,36.1632,36.1159,36.1277,20600.0
2012-06-05 11:05:00,61.11,61.3,61.11,61.28,20600.0,36.1277,36.2401,36.1277,36.2282,20600.0
2012-06-05 11:10:00,61.31,61.41,61.3,61.41,19300.0,36.246,36.3051,36.2401,36.3051,19300.0
2012-06-05 11:15:00,61.42,61.47,61.4,61.47,36300.0,36.311,36.3406,36.2992,36.3406,36300.0
2012-06-05 11:20:00,61.49,61.53,61.45,61.49,22400.0,36.3524,36.376,36.3287,36.3524,22400.0
2012-06-05 11:25:00,61.49,61.54,61.48,61.52,44100.0,36.3524,36.3819,36.3465,36.3701,44100.0
2012-06-05 11:30:00,61.52,61.57,61.48,61.5,29700.0,36.3701,36.3997,36.3465,36.3583,29700.0
2012-06-05 11:35:00,61.51,61.58,61.33,61.33,42200.0,36.3642,36.4056,36.2578,36.2578,42200.0
2012-06-05 11:40:00,61.34,61.35,61.15,61.15,20200.0,36.2637,36.2696,36.1514,36.1514,20200.0
2012-06-05 11:45:00,61.15,61.32,61.15,61.31,21600.0,36.1514,36.2519,36.1514,36.246,21600.0
2012-06-05 11:50:00,61.3,61.37,61.27,61.27,26700.0,36.2401,36.2814,36.2223,36.2223,26700.0
2012-06-05 11:55:00,61.29,61.3,61.2,61.2,24400.0,36.2341,36.2401,36.1809,36.1809,24400.0
2012-06-05 12:00:00,61.19,61.36,61.19,61.32,17600.0,36.175,36.2755,36.175,36.2519,17600.0
2012-06-05 12:05:00,61.34,61.5,61.34,61.42,94500.0,36.2637,36.3583,36.2637,36.311,94500.0
2012-06-05 12:10:00,61.41,61.46,61.4,61.4,43300.0,36.3051,36.3346,36.2992,36.2992,43300.0
2012-06-05 12:15:00,61.39,61.4,61.28,61.37,16100.0,36.2933,36.2992,36.2282,36.2814,16100.0
2012-06-05 12:20:00,61.37,61.43,61.34,61.41,15200.0,36.2814,36.3169,36.2637,36.3051,15200.0
2012-06-05 12:25:00,61.43,61.45,61.37,61.41,25600.0,36.3169,36.3287,36.2814,36.3051,25600.0
2012-06-05 12:30:00,61.45,61.69,61.45,61.67,50100.0,36.3287,36.4706,36.3287,36.4588,50100.0
2012-06-05 12:35:00,61.66,61.66,61.57,61.65,23900.0,36.4529,36.4529,36.3997,36.447,23900.0
2012-06-05 12:40:00,61.64,61.64,61.6,61.61,17400.0,36.4411,36.4411,36.4174,36.4233,17400.0
2012-06-05 12:45:00,61.62,61.67,61.56,61.56,28100.0,36.4292,36.4588,36.3938,36.3938,28100.0
2012-06-05 12:50:00,61.57,61.67,61.55,61.61,29200.0,36.3997,36.4588,36.3879,36.4233,29200.0
2012-06-05 12:55:00,61.6,61.7,61.59,61.69,26100.0,36.4174,36.4765,36.4115,36.4706,26100.0
2012-06-05 13:00:00,61.68,61.69,61.63,61.68,15100.0,36.4647,36.4706,36.4351,36.4647,15100.0
2012-06-05 13:05:00,61.68,61.68,61.65,61.66,12100.0,36.4647,36.4647,36.447,36.4529,12100.0
2012-06-05 13:10:00,61.67,61.69,61.67,61.69,12600.0,36.4588,36.4706,36.4588,36.4706,12600.0
2012-06-05 13:15:00,61.69,61.69,61.59,61.63,38400.0,36.4706,36.4706,36.4115,36.4351,38400.0
2012-06-05 13:20:00,61.64,61.74,61.64,61.73,9600.0,36.4411,36.5002,36.4411,36.4943,9600.0
2012-06-05 13:25:00,61.75,61.76,61.67,61.72,23500.0,36.5061,36.512,36.4588,36.4884,23500.0
2012-06-05 13:30:00,61.71,61.77,61.67,61.76,19700.0,36.4824,36.5179,36.4588,36.512,19700.0
2012-06-05 13:35:00,61.76,61.83,61.76,61.8,19300.0,36.512,36.5534,36.512,36.5357,19300.0
2012-06-05 13:40:00,61.82,61.91,61.78,61.88,21300.0,36.5475,36.6007,36.5238,36.5829,21300.0
2012-06-05 13:45:00,61.87,61.93,61.86,61.88,14300.0,36.577,36.6125,36.5711,36.5829,14300.0
2012-06-05 13:50:00,61.88,61.93,61.84,61.88,28300.0,36.5829,36.6125,36.5593,36.5829,28300.0
2012-06-05 13:55:00,61.89,61.9,61.87,61.88,13000.0,36.5889,36.5948,36.577,36.5829,13000.0
2012-06-05 14:00:00,61.88,61.88,61.75,61.77,15300.0,36.5829,36.5829,36.5061,36.5179,15300.0
2012-06-05 14:05:00,61.78,61.86,61.75,61.83,56700.0,36.5238,36.5711,36.5061,36.5534,56700.0
2012-06-05 14:10:00,61.84,61.88,61.79,61.85,16000.0,36.5593,36.5829,36.5297,36.5652,16000.0
2012-06-05 14:15:00,61.83,61.89,61.82,61.86,33400.0,36.5534,36.5889,36.5475,36.5711,33400.0
2012-06-05 14:20:00,61.87,61.88,61.75,61.79,34400.0,36.577,36.5829,36.5061,36.5297,34400.0
2012-06-05 14:25:00,61.8,61.81,61.76,61.81,48700.0,36.5357,36.5416,36.512,36.5416,48700.0
2012-06-05 14:30:00,61.8,61.83,61.79,61.82,31300.0,36.5357,36.5534,36.5297,36.5475,31300.0
2012-06-05 14:35:00,61.85,61.85,61.73,61.74,17100.0,36.5652,36.5652,36.4943,36.5002,17100.0
2012-06-05 14:40:00,61.75,61.8,61.73,61.77,37100.0,36.5061,36.5357,36.4943,36.5179,37100.0
2012-06-05 14:45:00,61.76,61.79,61.73,61.78,27900.0,36.512,36.5297,36.4943,36.5238,27900.0
2012-06-05 14:50:00,61.77,61.81,61.76,61.81,24600.0,36.5179,36.5416,36.512,36.5416,24600.0
2012-06-05 14:55:00,61.8,61.82,61.76,61.78,23100.0,36.5357,36.5475,36.512,36.5238,23100.0
2012-06-05 15:00:00,61.78,61.9,61.78,61.81,43700.0,36.5238,36.5948,36.5238,36.5416,43700.0
2012-06-05 15:05:00,61.8,61.81,61.74,61.76,36000.0,36.5357,36.5416,36.5002,36.512,36000.0
2012-06-05 15:10:00,61.75,61.78,61.73,61.77,41000.0,36.5061,36.5238,36.4943,36.5179,41000.0
2012-06-05 15:15:00,61.78,61.78,61.72,61.77,90500.0,36.5238,36.5238,36.4884,36.5179,90500.0
2012-06-05 15:20:00,61.76,61.84,61.76,61.84,47300.0,36.512,36.5593,36.512,36.5593,47300.0
2012-06-05 15:25:00,61.83,61.85,61.81,61.82,26400.0,36.5534,36.5652,36.5416,36.5475,26400.0
2012-06-05 15:30:00,61.84,61.85,61.8,61.83,23600.0,36.5593,36.5652,36.5357,36.5534,23600.0
2012-06-05 15:35:00,61.85,61.86,61.79,61.82,22400.0,36.5652,36.5711,36.5297,36.5475,22400.0
2012-06-05 15:40:00,61.83,61.89,61.82,61.86,51200.0,36.5534,36.5889,36.5475,36.5711,51200.0
2012-06-05 15:45:00,61.85,61.86,61.73,61.74,42300.0,36.5652,36.5711,36.4943,36.5002,42300.0
2012-06-05 15:50:00,61.76,61.8,61.73,61.77,149700.0,36.512,36.5357,36.4943,36.5179,149700.0
2012-06-05 15:55:00,61.76,61.83,61.71,61.81,199400.0,36.512,36.5534,36.4824,36.5416,199400.0
2012-06-06 09:30:00,62.16,62.43,62.16,62.16,60500.0,36.7485,36.9081,36.7485,36.7485,60500.0
2012-06-06 09:35:00,62.14,62.21,62.0,62.02,31300.0,36.7367,36.778,36.6539,36.6657,31300.0
2012-06-06 09:40:00,62.03,62.26,62.01,62.26,20700.0,36.6716,36.8076,36.6598,36.8076,20700.0
2012-06-06 09:45:00,62.26,62.3,62.2,62.25,31100.0,36.8076,36.8312,36.7721,36.8017,31100.0
2012-06-06 09:50:00,62.24,62.38,62.19,62.38,41700.0,36.7958,36.8785,36.7662,36.8785,41700.0
2012-06-06 09:55:00,62.39,62.58,62.32,62.34,23600.0,36.8845,36.9968,36.8431,36.8549,23600.0
2012-06-06 10:00:00,62.34,62.52,62.34,62.44,54800.0,36.8549,36.9613,36.8549,36.914,54800.0
2012-06-06 10:05:00,62.44,62.53,62.44,62.49,25800.0,36.914,36.9672,36.914,36.9436,25800.0
2012-06-06 10:10:00,62.49,62.52,62.36,62.52,17200.0,36.9436,36.9613,36.8667,36.9613,17200.0
2012-06-06 10:15:00,62.52,62.53,62.39,62.46,30500.0,36.9613,36.9672,36.8845,36.9258,30500.0
2012-06-06 10:20:00,62.46,62.46,62.25,62.26,14100.0,36.9258,36.9258,36.8017,36.8076,14100.0
2012-06-06 10:25:00,62.25,62.29,62.16,62.17,61300.0,36.8017,36.8253,36.7485,36.7544,61300.0
2012-06-06 10:30:00,62.15,62.22,62.08,62.2,41800.0,36.7426,36.784,36.7012,36.7721,41800.0
2012-06-06 10:35:00,62.19,62.35,62.19,62.32,95300.0,36.7662,36.8608,36.7662,36.8431,95300.0
2012-06-06 10:40:00,62.34,62.4,62.32,62.37,41000.0,36.8549,36.8904,36.8431,36.8726,41000.0
2012-06-06 10:45:00,62.38,62.41,62.35,62.37,59200.0,36.8785,36.8963,36.8608,36.8726,59200.0
2012-06-06 10:50:00,62.37,62.4,62.33,62.34,148100.0,36.8726,36.8904,36.849,36.8549,148100.0
2012-06-06 10:55:00,62.36,62.43,62.31,62.43,143100.0,36.8667,36.9081,36.8372,36.9081,143100.0
2012-06-06 11:00:00,62.43,62.51,62.41,62.43,48700.0,36.9081,36.9554,36.8963,36.9081,48700.0
2012-06-06 11:05:00,62.45,62.51,62.42,62.5,46900.0,36.9199,36.9554,36.9022,36.9495,46900.0
2012-06-06 11:10:00,62.52,62.6,62.5,62.59,48400.0,36.9613,37.0086,36.9495,37.0027,48400.0
2012-06-06 11:15:00,62.58,62.64,62.58,62.63,123100.0,36.9968,37.0323,36.9968,37.0263,123100.0
2012-06-06 11:20:00,62.62,62.68,62.62,62.63,18600.0,37.0204,37.0559,37.0204,37.0263,18600.0
2012-06-06 11:25:00,62.65,62.72,62.62,62.7,81400.0,37.0382,37.0795,37.0204,37.0677,81400.0
2012-06-06 11:30:00,62.7,62.71,62.66,62.71,25800.0,37.0677,37.0736,37.0441,37.0736,25800.0
2012-06-06 11:35:00,62.72,62.73,62.67,62.7,88300.0,37.0795,37.0855,37.05,37.0677,88300.0
2012-06-06 11:40:00,62.69,62.72,62.65,62.65,103200.0,37.0618,37.0795,37.0382,37.0382,103200.0
2012-06-06 11:45:00,62.65,62.75,62.64,62.75,123400.0,37.0382,37.0973,37.0323,37.0973,123400.0
2012-06-06 11:50:00,62.76,62.84,62.76,62.82,87000.0,37.1032,37.1505,37.1032,37.1387,87000.0
2012-06-06 11:55:00,62.82,62.86,62.78,62.82,91600.0,37.1387,37.1623,37.115,37.1387,91600.0
2012-06-06 12:00:00,62.83,62.91,62.83,62.91,18200.0,37.1446,37.1919,37.1446,37.1919,18200.0
2012-06-06 12:05:00,62.92,62.98,62.9,62.98,114900.0,37.1978,37.2333,37.186,37.2333,114900.0
2012-06-06 12:10:00,62.98,63.05,62.98,63.05,37800.0,37.2333,37.2746,37.2333,37.2746,37800.0
2012-06-06 12:15:00,63.04,63.05,63.0,63.04,71100.0,37.2687,37.2746,37.2451,37.2687,71100.0
2012-06-06 12:20:00,63.02,63.03,62.96,62.98,62100.0,37.2569,37.2628,37.2214,37.2333,62100.0
2012-06-06 12:25:00,62.98,62.99,62.95,62.97,29400.0,37.2333,37.2392,37.2155,37.2273,29400.0
2012-06-06 12:30:00,62.97,62.98,62.95,62.97,42000.0,37.2273,37.2333,37.2155,37.2273,42000.0
2012-06-06 12:35:00,62.98,62.98,62.91,62.92,56200.0,37.2333,37.2333,37.1919,37.1978,56200.0
2012-06-06 12:40:00,62.92,62.98,62.9,62.91,73800.0,37.1978,37.2333,37.186,37.1919,73800.0
2012-06-06 12:45:00,62.92,62.94,62.91,62.92,26700.0,37.1978,37.2096,37.1919,37.1978,26700.0
2012-06-06 12:50:00,62.93,62.93,62.86,62.86,93900.0,37.2037,37.2037,37.1623,37.1623,93900.0
2012-06-06 12:55:00,62.86,62.87,62.78,62.8,175300.0,37.1623,37.1682,37.115,37.1268,175300.0
2012-06-06 13:00:00,62.8,62.84,62.78,62.78,129300.0,37.1268,37.1505,37.115,37.115,129300.0
2012-06-06 13:05:00,62.78,62.81,62.78,62.8,22200.0,37.115,37.1328,37.115,37.1268,22200.0
2012-06-06 13:10:00,62.78,62.8,62.76,62.78,43200.0,37.115,37.1268,37.1032,37.115,43200.0
2012-06-06 13:15:00,62.79,62.81,62.76,62.79,143000.0,37.1209,37.1328,37.1032,37.1209,143000.0
2012-06-06 13:20:00,62.78,62.81,62.76,62.79,37000.0,37.115,37.1328,37.1032,37.1209,37000.0
2012-06-06 13:25:00,62.79,62.89,62.79,62.89,15600.0,37.1209,37.18,37.1209,37.18,15600.0
2012-06-06 13:30:00,62.91,62.93,62.9,62.93,117600.0,37.1919,37.2037,37.186,37.2037,117600.0
2012-06-06 13:35:00,62.91,62.93,62.88,62.93,13600.0,37.1919,37.2037,37.1741,37.2037,13600.0
2012-06-06 13:40:00,62.91,62.91,62.87,62.89,13400.0,37.1919,37.1919,37.1682,37.18,13400.0
2012-06-06 13:45:00,62.9,62.91,62.87,62.88,21500.0,37.186,37.1919,37.1682,37.1741,21500.0
2012-06-06 13:50:00,62.88,62.88,62.85,62.86,40600.0,37.1741,37.1741,37.1564,37.1623,40600.0
2012-06-06 13:55:00,62.85,62.87,62.82,62.82,114300.0,37.1564,37.1682,37.1387,37.1387,114300.0
2012-06-06 14:00:00,62.82,62.89,62.82,62.83,31500.0,37.1387,37.18,37.1387,37.1446,31500.0
2012-06-06 14:05:00,62.83,62.89,62.82,62.83,28900.0,37.1446,37.18,37.1387,37.1446,28900.0
2012-06-06 14:10:00,62.83,62.84,62.8,62.81,18800.0,37.1446,37.1505,37.1268,37.1328,18800.0
2012-06-06 14:15:00,62.78,62.86,62.74,62.86,127300.0,37.115,37.1623,37.0914,37.1623,127300.0
2012-06-06 14:20:00,62.86,62.95,62.86,62.94,13500.0,37.1623,37.2155,37.1623,37.2096,13500.0
2012-06-06 14:25:00,62.93,63.05,62.92,63.01,156900.0,37.2037,37.2746,37.1978,37.251,156900.0
2012-06-06 14:30:00,63.01,63.07,63.0,63.05,31200.0,37.251,37.2865,37.2451,37.2746,31200.0
2012-06-06 14:35:00,63.06,63.11,63.04,63.09,25100.0,37.2806,37.3101,37.2687,37.2983,25100.0
2012-06-06 14:40:00,63.11,63.16,63.1,63.16,30400.0,37.3101,37.3397,37.3042,37.3397,30400.0
2012-06-06 14:45:00,63.16,63.17,63.13,63.14,24900.0,37.3397,37.3456,37.3219,37.3278,24900.0
2012-06-06 14:50:00,63.16,63.16,63.09,63.1,118100.0,37.3397,37.3397,37.2983,37.3042,118100.0
2012-06-06 14:55:00,63.11,63.17,63.1,63.13,45100.0,37.3101,37.3456,37.3042,37.3219,45100.0
2012-06-06 15:00:00,63.13,63.13,63.09,63.09,12900.0,37.3219,37.3219,37.2983,37.2983,12900.0
2012-06-06 15:05:00,63.09,63.1,63.02,63.05,46000.0,37.2983,37.3042,37.2569,37.2746,46000.0
2012-06-06 15:10:00,63.04,63.1,63.01,63.07,119900.0,37.2687,37.3042,37.251,37.2865,119900.0
2012-06-06 15:15:00,63.07,63.09,62.94,62.94,46100.0,37.2865,37.2983,37.2096,37.2096,46100.0
2012-06-06 15:20:00,62.94,62.97,62.91,62.93,86000.0,37.2096,37.2273,37.1919,37.2037,86000.0
2012-06-06 15:25:00,62.93,62.97,62.93,62.96,134000.0,37.2037,37.2273,37.2037,37.2214,134000.0
2012-06-06 15:30:00,62.96,62.98,62.93,62.95,129200.0,37.2214,37.2333,37.2037,37.2155,129200.0
2012-06-06 15:35:00,62.94,62.98,62.92,62.92,35100.0,37.2096,37.2333,37.1978,37.1978,35100.0
2012-06-06 15:40:00,62.92,63.0,62.91,63.0,58600.0,37.1978,37.2451,37.1919,37.2451,58600.0
2012-06-06 15:45:00,62.99,63.16,62.98,62.98,237500.0,37.2392,37.3397,37.2333,37.2333,237500.0
2012-06-06 15:50:00,62.99,63.08,62.93,63.07,124500.0,37.2392,37.2924,37.2037,37.2865,124500.0
2012-06-06 15:55:00,63.08,63.19,63.0,63.16,52300.0,37.2924,37.3574,37.2451,37.3397,52300.0
2012-06-07 09:30:00,63.76,63.87,63.76,63.78,59400.0,37.6944,37.7594,37.6944,37.7062,59400.0
2012-06-07 09:35:00,63.78,63.84,63.71,63.81,65700.0,37.7062,37.7417,37.6648,37.7239,65700.0
2012-06-07 09:40:00,63.83,63.87,63.62,63.62,26000.0,37.7358,37.7594,37.6116,37.6116,26000.0
2012-06-07 09:45:00,63.62,63.66,63.56,63.58,37000.0,37.6116,37.6353,37.5761,37.588,37000.0
2012-06-07 09:50:00,63.59,63.59,63.4,63.53,39800.0,37.5939,37.5939,37.4816,37.5584,39800.0
2012-06-07 09:55:00,63.51,63.55,63.41,63.42,54200.0,37.5466,37.5702,37.4875,37.4934,54200.0
2012-06-07 10:00:00,63.4,63.48,63.13,63.16,86000.0,37.4816,37.5289,37.3219,37.3397,86000.0
2012-06-07 10:05:00,63.15,63.33,63.1,63.13,278400.0,37.3338,37.4402,37.3042,37.3219,278400.0
2012-06-07 10:10:00,63.14,63.15,63.02,63.08,35100.0,37.3278,37.3338,37.2569,37.2924,35100.0
2012-06-07 10:15:00,63.06,63.1,62.91,62.95,30600.0,37.2806,37.3042,37.1919,37.2155,30600.0
2012-06-07 10:20:00,62.92,63.16,62.92,63.16,39200.0,37.1978,37.3397,37.1978,37.3397,39200.0
2012-06-07 10:25:00,63.16,63.49,63.16,63.47,15200.0,37.3397,37.5348,37.3397,37.5229,15200.0
2012-06-07 10:30:00,63.46,63.49,63.35,63.37,22900.0,37.517,37.5348,37.452,37.4638,22900.0
2012-06-07 10:35:00,63.34,63.37,63.28,63.33,38700.0,37.4461,37.4638,37.4106,37.4402,38700.0
2012-06-07 10:40:00,63.3,63.42,63.2,63.37,29300.0,37.4224,37.4934,37.3633,37.4638,29300.0
2012-06-07 10:45:00,63.37,63.41,63.25,63.28,17500.0,37.4638,37.4875,37.3929,37.4106,17500.0
2012-06-07 10:50:00,63.25,63.25,63.11,63.19,29500.0,37.3929,37.3929,37.3101,37.3574,29500.0
2012-06-07 10:55:00,63.2,63.2,63.08,63.14,25000.0,37.3633,37.3633,37.2924,37.3278,25000.0
2012-06-07 11:00:00,63.16,63.28,63.11,63.24,12200.0,37.3397,37.4106,37.3101,37.387,12200.0
2012-06-07 11:05:00,63.27,63.3,63.14,63.17,25100.0,37.4047,37.4224,37.3278,37.3456,25100.0
2012-06-07 11:10:00,63.17,63.19,63.06,63.06,14300.0,37.3456,37.3574,37.2806,37.2806,14300.0
2012-06-07 11:15:00,63.06,63.11,63.0,63.03,9900.0,37.2806,37.3101,37.2451,37.2628,9900.0
2012-06-07 11:20:00,63.03,63.16,63.03,63.13,6900.0,37.2628,37.3397,37.2628,37.3219,6900.0
2012-06-07 11:25:00,63.15,63.18,63.07,63.07,16000.0,37.3338,37.3515,37.2865,37.2865,16000.0
2012-06-07 11:30:00,63.07,63.09,62.99,63.06,15500.0,37.2865,37.2983,37.2392,37.2806,15500.0
2012-06-07 11:35:00,63.07,63.23,63.06,63.21,16000.0,37.2865,37.3811,37.2806,37.3692,16000.0
2012-06-07 11:40:00,63.2,63.29,63.17,63.23,34700.0,37.3633,37.4165,37.3456,37.3811,34700.0
2012-06-07 11:45:00,63.23,63.23,63.18,63.23,12600.0,37.3811,37.3811,37.3515,37.3811,12600.0
2012-06-07 11:50:00,63.23,63.26,63.16,63.17,14000.0,37.3811,37.3988,37.3397,37.3456,14000.0
2012-06-07 11:55:00,63.18,63.18,63.1,63.1,12600.0,37.3515,37.3515,37.3042,37.3042,12600.0
2012-06-07 12:00:00,63.08,63.1,63.03,63.07,7400.0,37.2924,37.3042,37.2628,37.2865,7400.0
2012-06-07 12:05:00,63.07,63.09,63.0,63.05,10600.0,37.2865,37.2983,37.2451,37.2746,10600.0
2012-06-07 12:10:00,63.04,63.18,63.03,63.18,17600.0,37.2687,37.3515,37.2628,37.3515,17600.0
2012-06-07 12:15:00,63.19,63.32,63.14,63.16,18000.0,37.3574,37.4343,37.3278,37.3397,18000.0
2012-06-07 12:20:00,63.16,63.22,63.09,63.12,18300.0,37.3397,37.3751,37.2983,37.316,18300.0
2012-06-07 12:25:00,63.13,63.19,63.08,63.19,14000.0,37.3219,37.3574,37.2924,37.3574,14000.0
2012-06-07 12:30:00,63.18,63.21,63.11,63.2,18800.0,37.3515,37.3692,37.3101,37.3633,18800.0
2012-06-07 12:35:00,63.22,63.22,63.17,63.21,9000.0,37.3751,37.3751,37.3456,37.3692,9000.0
2012-06-07 12:40:00,63.22,63.24,63.09,63.16,32100.0,37.3751,37.387,37.2983,37.3397,32100.0
2012-06-07 12:45:00,63.17,63.21,63.15,63.19,9800.0,37.3456,37.3692,37.3338,37.3574,9800.0
2012-06-07 12:50:00,63.21,63.27,63.21,63.24,6600.0,37.3692,37.4047,37.3692,37.387,6600.0
2012-06-07 12:55:00,63.27,63.27,63.16,63.23,11000.0,37.4047,37.4047,37.3397,37.3811,11000.0
2012-06-07 13:00:00,63.21,63.25,63.2,63.25,11400.0,37.3692,37.3929,37.3633,37.3929,11400.0
2012-06-07 13:05:00,63.24,63.25,63.21,63.24,5800.0,37.387,37.3929,37.3692,37.387,5800.0
2012-06-07 13:10:00,63.22,63.29,63.22,63.27,9400.0,37.3751,37.4165,37.3751,37.4047,9400.0
2012-06-07 13:15:00,63.29,63.37,63.29,63.36,14000.0,37.4165,37.4638,37.4165,37.4579,14000.0
2012-06-07 13:20:00,63.39,63.39,63.28,63.37,19500.0,37.4756,37.4756,37.4106,37.4638,19500.0
2012-06-07 13:25:00,63.37,63.38,63.31,63.32,8100.0,37.4638,37.4697,37.4283,37.4343,8100.0
2012-06-07 13:30:00,63.31,63.33,63.27,63.32,12300.0,37.4283,37.4402,37.4047,37.4343,12300.0
2012-06-07 13:35:00,63.32,63.33,63.23,63.23,13200.0,37.4343,37.4402,37.3811,37.3811,13200.0
2012-06-07 13:40:00,63.25,63.3,63.24,63.25,6000.0,37.3929,37.4224,37.387,37.3929,6000.0
2012-06-07 13:45:00,63.24,63.26,63.22,63.25,8400.0,37.387,37.3988,37.3751,37.3929,8400.0
2012-06-07 13:50:00,63.24,63.25,63.06,63.09,25500.0,37.387,37.3929,37.2806,37.2983,25500.0
2012-06-07 13:55:00,63.1,63.14,63.07,63.13,19500.0,37.3042,37.3278,37.2865,37.3219,19500.0
2012-06-07 14:00:00,63.11,63.15,63.09,63.15,14300.0,37.3101,37.3338,37.2983,37.3338,14300.0
2012-06-07 14:05:00,63.14,63.15,62.97,63.0,81900.0,37.3278,37.3338,37.2273,37.2451,81900.0
2012-06-07 14:10:00,63.0,63.12,63.0,63.11,10100.0,37.2451,37.316,37.2451,37.3101,10100.0
2012-06-07 14:15:00,63.1,63.17,63.09,63.09,27400.0,37.3042,37.3456,37.2983,37.2983,27400.0
2012-06-07 14:20:00,63.09,63.19,63.09,63.16,29600.0,37.2983,37.3574,37.2983,37.3397,29600.0
2012-06-07 14:25:00,63.16,63.17,63.13,63.17,11900.0,37.3397,37.3456,37.3219,37.3456,11900.0
2012-06-07 14:30:00,63.16,63.17,63.06,63.07,23500.0,37.3397,37.3456,37.2806,37.2865,23500.0
2012-06-07 14:35:00,63.08,63.11,63.08,63.1,10500.0,37.2924,37.3101,37.2924,37.3042,10500.0
2012-06-07 14:40:00,63.1,63.22,63.09,63.18,69500.0,37.3042,37.3751,37.2983,37.3515,69500.0
2012-06-07 14:45:00,63.18,63.2,63.16,63.18,8900.0,37.3515,37.3633,37.3397,37.3515,8900.0
2012-06-07 14:50:00,63.18,63.18,63.11,63.12,51400.0,37.3515,37.3515,37.3101,37.316,51400.0
2012-06-07 14:55:00,63.14,63.19,63.14,63.18,13200.0,37.3278,37.3574,37.3278,37.3515,13200.0
2012-06-07 15:00:00,63.19,63.19,63.13,63.13,23500.0,37.3574,37.3574,37.3219,37.3219,23500.0
2012-06-07 15:05:00,63.1,63.16,63.05,63.14,18200.0,37.3042,37.3397,37.2746,37.3278,18200.0
2012-06-07 15:10:00,63.14,63.2,63.13,63.19,27900.0,37.3278,37.3633,37.3219,37.3574,27900.0
2012-06-07 15:15:00,63.18,63.18,62.93,62.95,24100.0,37.3515,37.3515,37.2037,37.2155,24100.0
2012-06-07 15:20:00,62.94,63.0,62.87,62.98,17800.0,37.2096,37.2451,37.1682,37.2333,17800.0
2012-06-07 15:25:00,62.97,63.01,62.92,62.97,27800.0,37.2273,37.251,37.1978,37.2273,27800.0
2012-06-07 15:30:00,62.97,63.0,62.89,62.93,20500.0,37.2273,37.2451,37.18,37.2037,20500.0
2012-06-07 15:35:00,62.93,62.94,62.75,62.75,33300.0,37.2037,37.2096,37.0973,37.0973,33300.0
2012-06-07 15:40:00,62.76,62.82,62.7,62.74,26800.0,37.1032,37.1387,37.0677,37.0914,26800.0
2012-06-07 15:45:00,62.75,62.85,62.75,62.8,39000.0,37.0973,37.1564,37.0973,37.1268,39000.0
2012-06-07 15:50:00,62.79,62.81,62.65,62.74,38900.0,37.1209,37.1328,37.0382,37.0914,38900.0
2012-06-07 15:55:00,62.74,62.83,62.7,62.76,33300.0,37.0914,37.1446,37.0677,37.1032,33300.0
2012-06-08 09:30:00,62.7,62.87,62.6,62.87,47600.0,37.0677,37.1682,37.0086,37.1682,47600.0
2012-06-08 09:35:00,62.86,62.93,62.81,62.85,42000.0,37.1623,37.2037,37.1328,37.1564,42000.0
2012-06-08 09:40:00,62.84,62.85,62.62,62.74,20700.0,37.1505,37.1564,37.0204,37.0914,20700.0
2012-06-08 09:45:00,62.72,62.79,62.67,62.77,36900.0,37.0795,37.1209,37.05,37.1091,36900.0
2012-06-08 09:50:00,62.76,62.86,62.73,62.86,21400.0,37.1032,37.1623,37.0855,37.1623,21400.0
2012-06-08 09:55:00,62.88,63.06,62.87,63.06,46500.0,37.1741,37.2806,37.1682,37.2806,46500.0
2012-06-08 10:00:00,63.05,63.13,63.0,63.09,50600.0,37.2746,37.3219,37.2451,37.2983,50600.0
2012-06-08 10:05:00,63.13,63.21,63.12,63.14,17300.0,37.3219,37.3692,37.316,37.3278,17300.0
2012-06-08 10:10:00,63.12,63.16,63.07,63.16,22200.0,37.316,37.3397,37.2865,37.3397,22200.0
2012-06-08 10:15:00,63.16,63.23,63.12,63.13,35300.0,37.3397,37.3811,37.316,37.3219,35300.0
2012-06-08 10:20:00,63.13,63.14,63.03,63.07,16100.0,37.3219,37.3278,37.2628,37.2865,16100.0
2012-06-08 10:25:00,63.05,63.1,63.03,63.09,16800.0,37.2746,37.3042,37.2628,37.2983,16800.0
2012-06-08 10:30:00,63.09,63.14,63.08,63.14,10100.0,37.2983,37.3278,37.2924,37.3278,10100.0
2012-06-08 10:35:00,63.13,63.22,63.13,63.2,27200.0,37.3219,37.3751,37.3219,37.3633,27200.0
2012-06-08 10:40:00,63.19,63.22,63.13,63.22,9900.0,37.3574,37.3751,37.3219,37.3751,9900.0
2012-06-08 10:45:00,63.22,63.31,63.21,63.27,28200.0,37.3751,37.4283,37.3692,37.4047,28200.0
2012-06-08 10:50:00,63.27,63.28,63.21,63.23,25300.0,37.4047,37.4106,37.3692,37.3811,25300.0
2012-06-08 10:55:00,63.22,63.33,63.22,63.31,22500.0,37.3751,37.4402,37.3751,37.4283,22500.0
2012-06-08 11:00:00,63.33,63.33,63.24,63.25,9500.0,37.4402,37.4402,37.387,37.3929,9500.0
2012-06-08 11:05:00,63.26,63.27,63.08,63.12,12800.0,37.3988,37.4047,37.2924,37.316,12800.0
2012-06-08 11:10:00,63.11,63.12,63.03,63.07,14300.0,37.3101,37.316,37.2628,37.2865,14300.0
2012-06-08 11:15:00,63.06,63.09,62.99,62.99,11700.0,37.2806,37.2983,37.2392,37.2392,11700.0
2012-06-08 11:20:00,62.99,63.02,62.95,63.0,74000.0,37.2392,37.2569,37.2155,37.2451,74000.0
2012-06-08 11:25:00,63.0,63.04,62.93,62.94,4800.0,37.2451,37.2687,37.2037,37.2096,4800.0
2012-06-08 11:30:00,62.95,63.02,62.95,62.98,5000.0,37.2155,37.2569,37.2155,37.2333,5000.0
2012-06-08 11:35:00,62.98,63.01,62.96,63.0,6200.0,37.2333,37.251,37.2214,37.2451,6200.0
2012-06-08 11:40:00,62.99,63.0,62.96,62.98,8700.0,37.2392,37.2451,37.2214,37.2333,8700.0
2012-06-08 11:45:00,62.97,63.02,62.97,63.02,10200.0,37.2273,37.2569,37.2273,37.2569,10200.0
2012-06-08 11:50:00,63.03,63.08,63.01,63.05,33500.0,37.2628,37.2924,37.251,37.2746,33500.0
2012-06-08 11:55:00,63.06,63.07,62.95,62.95,8600.0,37.2806,37.2865,37.2155,37.2155,8600.0
2012-06-08 12:00:00,62.95,63.05,62.95,63.03,8800.0,37.2155,37.2746,37.2155,37.2628,8800.0
2012-06-08 12:05:00,63.03,63.16,63.03,63.09,19100.0,37.2628,37.3397,37.2628,37.2983,19100.0
2012-06-08 12:10:00,63.08,63.12,63.06,63.1,9600.0,37.2924,37.316,37.2806,37.3042,9600.0
2012-06-08 12:15:00,63.1,63.14,63.07,63.13,10600.0,37.3042,37.3278,37.2865,37.3219,10600.0
2012-06-08 12:20:00,63.11,63.11,63.05,63.06,6000.0,37.3101,37.3101,37.2746,37.2806,6000.0
2012-06-08 12:25:00,63.07,63.08,63.05,63.08,4600.0,37.2865,37.2924,37.2746,37.2924,4600.0
2012-06-08 12:30:00,63.11,63.24,63.1,63.21,21600.0,37.3101,37.387,37.3042,37.3692,21600.0
2012-06-08 12:35:00,63.21,63.21,63.16,63.19,19600.0,37.3692,37.3692,37.3397,37.3574,19600.0
2012-06-08 12:40:00,63.18,63.2,63.16,63.19,21800.0,37.3515,37.3633,37.3397,37.3574,21800.0
2012-06-08 12:45:00,63.18,63.26,63.17,63.23,6100.0,37.3515,37.3988,37.3456,37.3811,6100.0
2012-06-08 12:50:00,63.26,63.28,63.19,63.24,11200.0,37.3988,37.4106,37.3574,37.387,11200.0
2012-06-08 12:55:00,63.24,63.26,63.23,63.26,8200.0,37.387,37.3988,37.3811,37.3988,8200.0
2012-06-08 13:00:00,63.25,63.34,63.25,63.33,15700.0,37.3929,37.4461,37.3929,37.4402,15700.0
2012-06-08 13:05:00,63.32,63.38,63.3,63.38,13200.0,37.4343,37.4697,37.4224,37.4697,13200.0
2012-06-08 13:10:00,63.37,63.38,63.28,63.3,25200.0,37.4638,37.4697,37.4106,37.4224,25200.0
2012-06-08 13:15:00,63.32,63.34,63.29,63.31,11600.0,37.4343,37.4461,37.4165,37.4283,11600.0
2012-06-08 13:20:00,63.32,63.39,63.31,63.35,22000.0,37.4343,37.4756,37.4283,37.452,22000.0
2012-06-08 13:25:00,63.34,63.34,63.29,63.31,15500.0,37.4461,37.4461,37.4165,37.4283,15500.0
2012-06-08 13:30:00,63.32,63.34,63.28,63.3,10600.0,37.4343,37.4461,37.4106,37.4224,10600.0
2012-06-08 13:35:00,63.3,63.41,63.3,63.38,37800.0,37.4224,37.4875,37.4224,37.4697,37800.0
2012-06-08 13:40:00,63.37,63.37,63.34,63.35,3400.0,37.4638,37.4638,37.4461,37.452,3400.0
2012-06-08 13:45:00,63.36,63.4,63.34,63.39,8900.0,37.4579,37.4816,37.4461,37.4756,8900.0
2012-06-08 13:50:00,63.41,63.48,63.41,63.48,4600.0,37.4875,37.5289,37.4875,37.5289,4600.0
2012-06-08 13:55:00,63.48,63.51,63.47,63.48,11700.0,37.5289,37.5466,37.5229,37.5289,11700.0
2012-06-08 14:00:00,63.48,63.5,63.37,63.37,9300.0,37.5289,37.5407,37.4638,37.4638,9300.0
2012-06-08 14:05:00,63.38,63.42,63.38,63.42,8000.0,37.4697,37.4934,37.4697,37.4934,8000.0
2012-06-08 14:10:00,63.43,63.43,63.37,63.41,8300.0,37.4993,37.4993,37.4638,37.4875,8300.0
2012-06-08 14:15:00,63.4,63.43,63.34,63.34,6200.0,37.4816,37.4993,37.4461,37.4461,6200.0
2012-06-08 14:20:00,63.33,63.4,63.32,63.39,27800.0,37.4402,37.4816,37.4343,37.4756,27800.0
2012-06-08 14:25:00,63.4,63.41,63.38,63.41,17300.0,37.4816,37.4875,37.4697,37.4875,17300.0
2012-06-08 14:30:00,63.4,63.52,63.38,63.47,30800.0,37.4816,37.5525,37.4697,37.5229,30800.0
2012-06-08 14:35:00,63.49,63.55,63.48,63.54,18100.0,37.5348,37.5702,37.5289,37.5643,18100.0
2012-06-08 14:40:00,63.53,63.56,63.52,63.56,6400.0,37.5584,37.5761,37.5525,37.5761,6400.0
2012-06-08 14:45:00,63.54,63.55,63.5,63.51,14900.0,37.5643,37.5702,37.5407,37.5466,14900.0
2012-06-08 14:50:00,63.51,63.52,63.48,63.5,20100.0,37.5466,37.5525,37.5289,37.5407,20100.0
2012-06-08 14:55:00,63.49,63.52,63.46,63.46,18900.0,37.5348,37.5525,37.517,37.517,18900.0
2012-06-08 15:00:00,63.47,63.51,63.44,63.49,12600.0,37.5229,37.5466,37.5052,37.5348,12600.0
2012-06-08 15:05:00,63.5,63.52,63.45,63.45,8200.0,37.5407,37.5525,37.5111,37.5111,8200.0
2012-06-08 15:10:00,63.45,63.53,63.44,63.5,17700.0,37.5111,37.5584,37.5052,37.5407,17700.0
2012-06-08 15:15:00,63.5,63.51,63.48,63.48,7800.0,37.5407,37.5466,37.5289,37.5289,7800.0
2012-06-08 15:20:00,63.49,63.49,63.42,63.42,14000.0,37.5348,37.5348,37.4934,37.4934,14000.0
2012-06-08 15:25:00,63.44,63.48,63.39,63.4,18800.0,37.5052,37.5289,37.4756,37.4816,18800.0
2012-06-08 15:30:00,63.41,63.43,63.35,63.4,13000.0,37.4875,37.4993,37.452,37.4816,13000.0
2012-06-08 15:35:00,63.4,63.43,63.38,63.38,6000.0,37.4816,37.4993,37.4697,37.4697,6000.0
2012-06-08 15:40:00,63.4,63.44,63.37,63.43,6900.0,37.4816,37.5052,37.4638,37.4993,6900.0
2012-06-08 15:45:00,63.43,63.61,63.43,63.61,26600.0,37.4993,37.6057,37.4993,37.6057,26600.0
2012-06-08 15:50:00,63.61,63.61,63.49,63.57,51000.0,37.6057,37.6057,37.5348,37.5821,51000.0
2012-06-08 15:55:00,63.58,63.63,63.51,63.62,185500.0,37.588,37.6175,37.5466,37.6116,185500.0
2012-06-11 09:30:00,64.16,64.27,63.74,63.74,69200.0,37.9309,37.9959,37.6826,37.6826,69200.0
2012-06-11 09:35:00,63.72,63.92,63.65,63.65,20300.0,37.6707,37.789,37.6294,37.6294,20300.0
2012-06-11 09:40:00,63.64,63.77,63.6,63.69,16200.0,37.6234,37.7003,37.5998,37.653,16200.0
2012-06-11 09:45:00,63.66,63.85,63.66,63.77,28500.0,37.6353,37.7476,37.6353,37.7003,28500.0
2012-06-11 09:50:00,63.76,63.8,63.67,63.7,17500.0,37.6944,37.718,37.6412,37.6589,17500.0
2012-06-11 09:55:00,63.72,63.72,63.59,63.6,23300.0,37.6707,37.6707,37.5939,37.5998,23300.0
2012-06-11 10:00:00,63.58,63.7,63.49,63.66,19100.0,37.588,37.6589,37.5348,37.6353,19100.0
2012-06-11 10:05:00,63.69,63.69,63.52,63.56,25900.0,37.653,37.653,37.5525,37.5761,25900.0
2012-06-11 10:10:00,63.57,63.71,63.5,63.68,20400.0,37.5821,37.6648,37.5407,37.6471,20400.0
2012-06-11 10:15:00,63.7,63.83,63.68,63.7,29700.0,37.6589,37.7358,37.6471,37.6589,29700.0
2012-06-11 10:20:00,63.7,63.81,63.65,63.65,25600.0,37.6589,37.7239,37.6294,37.6294,25600.0
2012-06-11 10:25:00,63.66,63.69,63.6,63.66,22900.0,37.6353,37.653,37.5998,37.6353,22900.0
2012-06-11 10:30:00,63.66,63.66,63.53,63.63,34100.0,37.6353,37.6353,37.5584,37.6175,34100.0
2012-06-11 10:35:00,63.64,63.71,63.63,63.66,12300.0,37.6234,37.6648,37.6175,37.6353,12300.0
2012-06-11 10:40:00,63.65,63.66,63.56,63.59,19600.0,37.6294,37.6353,37.5761,37.5939,19600.0
2012-06-11 10:45:00,63.58,63.59,63.49,63.49,22900.0,37.588,37.5939,37.5348,37.5348,22900.0
2012-06-11 10:50:00,63.47,63.47,63.29,63.41,38000.0,37.5229,37.5229,37.4165,37.4875,38000.0
2012-06-11 10:55:00,63.4,63.4,63.27,63.32,21400.0,37.4816,37.4816,37.4047,37.4343,21400.0
2012-06-11 11:00:00,63.31,63.31,63.19,63.26,12700.0,37.4283,37.4283,37.3574,37.3988,12700.0
2012-06-11 11:05:00,63.25,63.31,63.25,63.29,5800.0,37.3929,37.4283,37.3929,37.4165,5800.0
2012-06-11 11:10:00,63.28,63.31,63.18,63.18,3300.0,37.4106,37.4283,37.3515,37.3515,3300.0
2012-06-11 11:15:00,63.15,63.19,63.04,63.06,9300.0,37.3338,37.3574,37.2687,37.2806,9300.0
2012-06-11 11:20:00,63.03,63.12,63.02,63.07,14900.0,37.2628,37.316,37.2569,37.2865,14900.0
2012-06-11 11:25:00,63.08,63.12,63.05,63.11,19700.0,37.2924,37.316,37.2746,37.3101,19700.0
2012-06-11 11:30:00,63.09,63.24,63.09,63.24,7300.0,37.2983,37.387,37.2983,37.387,7300.0
2012-06-11 11:35:00,63.23,63.31,63.23,63.29,7000.0,37.3811,37.4283,37.3811,37.4165,7000.0
2012-06-11 11:40:00,63.33,63.33,63.23,63.24,22700.0,37.4402,37.4402,37.3811,37.387,22700.0
2012-06-11 11:45:00,63.24,63.24,63.18,63.23,13000.0,37.387,37.387,37.3515,37.3811,13000.0
2012-06-11 11:50:00,63.2,63.23,63.07,63.07,5100.0,37.3633,37.3811,37.2865,37.2865,5100.0
2012-06-11 11:55:00,63.05,63.26,63.05,63.22,5800.0,37.2746,37.3988,37.2746,37.3751,5800.0
2012-06-11 12:00:00,63.19,63.21,63.16,63.21,4100.0,37.3574,37.3692,37.3397,37.3692,4100.0
2012-06-11 12:05:00,63.2,63.29,63.14,63.16,38900.0,37.3633,37.4165,37.3278,37.3397,38900.0
2012-06-11 12:10:00,63.14,63.19,63.1,63.1,8400.0,37.3278,37.3574,37.3042,37.3042,8400.0
2012-06-11 12:15:00,63.1,63.12,63.07,63.12,9200.0,37.3042,37.316,37.2865,37.316,9200.0
2012-06-11 12:20:00,63.13,63.17,63.1,63.1,10100.0,37.3219,37.3456,37.3042,37.3042,10100.0
2012-06-11 12:25:00,63.12,63.12,63.08,63.08,4600.0,37.316,37.316,37.2924,37.2924,4600.0
2012-06-11 12:30:00,63.11,63.14,63.04,63.04,13300.0,37.3101,37.3278,37.2687,37.2687,13300.0
2012-06-11 12:35:00,63.07,63.1,63.01,63.07,44800.0,37.2865,37.3042,37.251,37.2865,44800.0
2012-06-11 12:40:00,63.06,63.08,63.03,63.04,14700.0,37.2806,37.2924,37.2628,37.2687,14700.0
2012-06-11 12:45:00,63.06,63.1,63.04,63.05,20600.0,37.2806,37.3042,37.2687,37.2746,20600.0
2012-06-11 12:50:00,63.07,63.12,63.07,63.1,11200.0,37.2865,37.316,37.2865,37.3042,11200.0
2012-06-11 12:55:00,63.08,63.1,63.07,63.08,4000.0,37.2924,37.3042,37.2865,37.2924,4000.0
2012-06-11 13:00:00,63.07,63.1,63.03,63.08,10600.0,37.2865,37.3042,37.2628,37.2924,10600.0
2012-06-11 13:05:00,63.08,63.11,63.06,63.09,2100.0,37.2924,37.3101,37.2806,37.2983,2100.0
2012-06-11 13:10:00,63.09,63.14,63.06,63.14,22500.0,37.2983,37.3278,37.2806,37.3278,22500.0
2012-06-11 13:15:00,63.16,63.17,63.09,63.17,11200.0,37.3397,37.3456,37.2983,37.3456,11200.0
2012-06-11 13:20:00,63.16,63.16,63.06,63.08,7500.0,37.3397,37.3397,37.2806,37.2924,7500.0
2012-06-11 13:25:00,63.08,63.1,63.06,63.06,6300.0,37.2924,37.3042,37.2806,37.2806,6300.0
2012-06-11 13:30:00,63.06,63.06,62.93,63.0,28400.0,37.2806,37.2806,37.2037,37.2451,28400.0
2012-06-11 13:35:00,62.99,63.09,62.98,63.0,9800.0,37.2392,37.2983,37.2333,37.2451,9800.0
2012-06-11 13:40:00,62.99,62.99,62.9,62.9,9600.0,37.2392,37.2392,37.186,37.186,9600.0
2012-06-11 13:45:00,62.92,62.93,62.85,62.85,10100.0,37.1978,37.2037,37.1564,37.1564,10100.0
2012-06-11 13:50:00,62.85,62.92,62.85,62.89,1800.0,37.1564,37.1978,37.1564,37.18,1800.0
2012-06-11 13:55:00,62.88,62.89,62.84,62.85,8000.0,37.1741,37.18,37.1505,37.1564,8000.0
2012-06-11 14:00:00,62.85,62.85,62.71,62.71,17300.0,37.1564,37.1564,37.0736,37.0736,17300.0
2012-06-11 14:05:00,62.71,62.87,62.7,62.84,58300.0,37.0736,37.1682,37.0677,37.1505,58300.0
2012-06-11 14:10:00,62.83,62.86,62.8,62.84,8200.0,37.1446,37.1623,37.1268,37.1505,8200.0
2012-06-11 14:15:00,62.84,62.87,62.76,62.76,6400.0,37.1505,37.1682,37.1032,37.1032,6400.0
2012-06-11 14:20:00,62.75,62.81,62.73,62.8,18000.0,37.0973,37.1328,37.0855,37.1268,18000.0
2012-06-11 14:25:00,62.79,62.83,62.78,62.78,17700.0,37.1209,37.1446,37.115,37.115,17700.0
2012-06-11 14:30:00,62.77,62.85,62.77,62.84,12200.0,37.1091,37.1564,37.1091,37.1505,12200.0
2012-06-11 14:35:00,62.83,62.88,62.81,62.83,20800.0,37.1446,37.1741,37.1328,37.1446,20800.0
2012-06-11 14:40:00,62.83,62.94,62.83,62.94,13000.0,37.1446,37.2096,37.1446,37.2096,13000.0
2012-06-11 14:45:00,62.94,62.96,62.88,62.88,9900.0,37.2096,37.2214,37.1741,37.1741,9900.0
2012-06-11 14:50:00,62.9,62.93,62.82,62.84,7200.0,37.186,37.2037,37.1387,37.1505,7200.0
2012-06-11 14:55:00,62.88,63.0,62.87,62.93,15300.0,37.1741,37.2451,37.1682,37.2037,15300.0
2012-06-11 15:00:00,62.92,62.94,62.82,62.82,15700.0,37.1978,37.2096,37.1387,37.1387,15700.0
2012-06-11 15:05:00,62.82,62.83,62.76,62.77,9800.0,37.1387,37.1446,37.1032,37.1091,9800.0
2012-06-11 15:10:00,62.78,62.79,62.62,62.65,17800.0,37.115,37.1209,37.0204,37.0382,17800.0
2012-06-11 15:15:00,62.65,62.65,62.55,62.58,44300.0,37.0382,37.0382,36.979,36.9968,44300.0
2012-06-11 15:20:00,62.57,62.58,62.5,62.54,36300.0,36.9909,36.9968,36.9495,36.9731,36300.0
2012-06-11 15:25:00,62.53,62.54,62.45,62.54,20900.0,36.9672,36.9731,36.9199,36.9731,20900.0
2012-06-11 15:30:00,62.54,62.73,62.54,62.66,30900.0,36.9731,37.0855,36.9731,37.0441,30900.0
2012-06-11 15:35:00,62.65,62.66,62.55,62.64,16200.0,37.0382,37.0441,36.979,37.0323,16200.0
2012-06-11 15:40:00,62.64,62.71,62.64,62.66,37100.0,37.0323,37.0736,37.0323,37.0441,37100.0
2012-06-11 15:45:00,62.67,62.67,62.4,62.4,39700.0,37.05,37.05,36.8904,36.8904,39700.0
2012-06-11 15:50:00,62.39,62.43,62.24,62.24,100800.0,36.8845,36.9081,36.7958,36.7958,100800.0
2012-06-11 15:55:00,62.23,62.24,62.12,62.19,218500.0,36.7899,36.7958,36.7248,36.7662,218500.0
2012-06-12 09:30:00,62.49,62.55,62.36,62.42,81400.0,36.9436,36.979,36.8667,36.9022,81400.0
2012-06-12 09:35:00,62.42,62.48,62.16,62.16,15400.0,36.9022,36.9377,36.7485,36.7485,15400.0
2012-06-12 09:40:00,62.18,62.33,62.15,62.33,20200.0,36.7603,36.849,36.7426,36.849,20200.0
2012-06-12 09:45:00,62.34,62.47,62.27,62.35,21200.0,36.8549,36.9317,36.8135,36.8608,21200.0
2012-06-12 09:50:00,62.35,62.49,62.35,62.41,9500.0,36.8608,36.9436,36.8608,36.8963,9500.0
2012-06-12 09:55:00,62.45,62.52,62.36,62.38,25400.0,36.9199,36.9613,36.8667,36.8785,25400.0
2012-06-12 10:00:00,62.36,62.65,62.36,62.46,28400.0,36.8667,37.0382,36.8667,36.9258,28400.0
2012-06-12 10:05:00,62.44,62.54,62.3,62.32,7600.0,36.914,36.9731,36.8312,36.8431,7600.0
2012-06-12 10:10:00,62.35,62.41,62.27,62.28,9300.0,36.8608,36.8963,36.8135,36.8194,9300.0
2012-06-12 10:15:00,62.26,62.41,62.21,62.3,30400.0,36.8076,36.8963,36.778,36.8312,30400.0
2012-06-12 10:20:00,62.3,62.32,62.21,62.28,18300.0,36.8312,36.8431,36.778,36.8194,18300.0
2012-06-12 10:25:00,62.32,62.35,62.3,62.34,5600.0,36.8431,36.8608,36.8312,36.8549,5600.0
2012-06-12 10:30:00,62.29,62.29,62.1,62.11,25800.0,36.8253,36.8253,36.713,36.7189,25800.0
2012-06-12 10:35:00,62.13,62.14,61.89,61.9,44300.0,36.7307,36.7367,36.5889,36.5948,44300.0
2012-06-12 10:40:00,61.9,62.15,61.9,62.14,19200.0,36.5948,36.7426,36.5948,36.7367,19200.0
2012-06-12 10:45:00,62.15,62.35,62.13,62.33,9800.0,36.7426,36.8608,36.7307,36.849,9800.0
2012-06-12 10:50:00,62.33,62.33,62.2,62.2,12000.0,36.849,36.849,36.7721,36.7721,12000.0
2012-06-12 10:55:00,62.22,62.29,62.05,62.05,17900.0,36.784,36.8253,36.6834,36.6834,17900.0
2012-06-12 11:00:00,62.05,62.1,61.99,62.1,37000.0,36.6834,36.713,36.648,36.713,37000.0
2012-06-12 11:05:00,62.1,62.18,62.09,62.17,12700.0,36.713,36.7603,36.7071,36.7544,12700.0
2012-06-12 11:10:00,62.16,62.4,62.15,62.35,28000.0,36.7485,36.8904,36.7426,36.8608,28000.0
2012-06-12 11:15:00,62.35,62.38,62.29,62.34,16700.0,36.8608,36.8785,36.8253,36.8549,16700.0
2012-06-12 11:20:00,62.31,62.59,62.31,62.56,32800.0,36.8372,37.0027,36.8372,36.985,32800.0
2012-06-12 11:25:00,62.58,62.63,62.55,62.55,15600.0,36.9968,37.0263,36.979,36.979,15600.0
2012-06-12 11:30:00,62.56,62.59,62.43,62.46,13700.0,36.985,37.0027,36.9081,36.9258,13700.0
2012-06-12 11:35:00,62.43,62.46,62.4,62.42,15900.0,36.9081,36.9258,36.8904,36.9022,15900.0
2012-06-12 11:40:00,62.45,62.46,62.39,62.46,7500.0,36.9199,36.9258,36.8845,36.9258,7500.0
2012-06-12 11:45:00,62.44,62.48,62.4,62.4,15300.0,36.914,36.9377,36.8904,36.8904,15300.0
2012-06-12 11:50:00,62.4,62.42,62.22,62.22,5700.0,36.8904,36.9022,36.784,36.784,5700.0
2012-06-12 11:55:00,62.22,62.25,62.15,62.18,23300.0,36.784,36.8017,36.7426,36.7603,23300.0
2012-06-12 12:00:00,62.18,62.31,62.18,62.29,20300.0,36.7603,36.8372,36.7603,36.8253,20300.0
2012-06-12 12:05:00,62.3,62.31,62.16,62.16,14400.0,36.8312,36.8372,36.7485,36.7485,14400.0
2012-06-12 12:10:00,62.18,62.18,62.08,62.12,20200.0,36.7603,36.7603,36.7012,36.7248,20200.0
2012-06-12 12:15:00,62.14,62.21,62.09,62.2,13400.0,36.7367,36.778,36.7071,36.7721,13400.0
2012-06-12 12:20:00,62.19,62.24,62.19,62.24,3000.0,36.7662,36.7958,36.7662,36.7958,3000.0
2012-06-12 12:25:00,62.24,62.29,62.21,62.23,7300.0,36.7958,36.8253,36.778,36.7899,7300.0
2012-06-12 12:30:00,62.21,62.24,62.19,62.19,10800.0,36.778,36.7958,36.7662,36.7662,10800.0
2012-06-12 12:35:00,62.21,62.31,62.19,62.26,11100.0,36.778,36.8372,36.7662,36.8076,11100.0
2012-06-12 12:40:00,62.27,62.29,62.19,62.19,7400.0,36.8135,36.8253,36.7662,36.7662,7400.0
2012-06-12 12:45:00,62.2,62.22,62.14,62.16,7100.0,36.7721,36.784,36.7367,36.7485,7100.0
2012-06-12 12:50:00,62.15,62.17,62.11,62.13,7800.0,36.7426,36.7544,36.7189,36.7307,7800.0
2012-06-12 12:55:00,62.12,62.14,62.08,62.12,10600.0,36.7248,36.7367,36.7012,36.7248,10600.0
2012-06-12 13:00:00,62.14,62.16,62.12,62.15,3100.0,36.7367,36.7485,36.7248,36.7426,3100.0
2012-06-12 13:05:00,62.14,62.16,62.13,62.15,10100.0,36.7367,36.7485,36.7307,36.7426,10100.0
2012-06-12 13:10:00,62.15,62.37,62.14,62.3,22600.0,36.7426,36.8726,36.7367,36.8312,22600.0
2012-06-12 13:15:00,62.31,62.33,62.28,62.33,12200.0,36.8372,36.849,36.8194,36.849,12200.0
2012-06-12 13:20:00,62.32,62.39,62.3,62.31,21100.0,36.8431,36.8845,36.8312,36.8372,21100.0
2012-06-12 13:25:00,62.31,62.34,62.27,62.31,10400.0,36.8372,36.8549,36.8135,36.8372,10400.0
2012-06-12 13:30:00,62.31,62.36,62.3,62.33,10200.0,36.8372,36.8667,36.8312,36.849,10200.0
2012-06-12 13:35:00,62.34,62.46,62.34,62.43,19800.0,36.8549,36.9258,36.8549,36.9081,19800.0
2012-06-12 13:40:00,62.44,62.48,62.39,62.4,19300.0,36.914,36.9377,36.8845,36.8904,19300.0
2012-06-12 13:45:00,62.41,62.46,62.32,62.38,62400.0,36.8963,36.9258,36.8431,36.8785,62400.0
2012-06-12 13:50:00,62.38,62.47,62.33,62.37,26600.0,36.8785,36.9317,36.849,36.8726,26600.0
2012-06-12 13:55:00,62.41,62.43,62.31,62.35,12100.0,36.8963,36.9081,36.8372,36.8608,12100.0
2012-06-12 14:00:00,62.36,62.45,62.36,62.45,6600.0,36.8667,36.9199,36.8667,36.9199,6600.0
2012-06-12 14:05:00,62.42,62.44,62.39,62.4,6700.0,36.9022,36.914,36.8845,36.8904,6700.0
2012-06-12 14:10:00,62.39,62.42,62.33,62.42,14700.0,36.8845,36.9022,36.849,36.9022,14700.0
2012-06-12 14:15:00,62.4,62.44,62.39,62.42,9100.0,36.8904,36.914,36.8845,36.9022,9100.0
2012-06-12 14:20:00,62.4,62.47,62.37,62.45,17500.0,36.8904,36.9317,36.8726,36.9199,17500.0
2012-06-12 14:25:00,62.41,62.44,62.39,62.39,6400.0,36.8963,36.914,36.8845,36.8845,6400.0
2012-06-12 14:30:00,62.41,62.51,62.41,62.5,14800.0,36.8963,36.9554,36.8963,36.9495,14800.0
2012-06-12 14:35:00,62.57,62.64,62.55,62.64,4200.0,36.9909,37.0323,36.979,37.0323,4200.0
2012-06-12 14:40:00,62.63,62.63,62.55,62.55,5000.0,37.0263,37.0263,36.979,36.979,5000.0
2012-06-12 14:45:00,62.53,62.55,62.48,62.55,159500.0,36.9672,36.979,36.9377,36.979,159500.0
2012-06-12 14:50:00,62.53,62.55,62.44,62.47,8900.0,36.9672,36.979,36.914,36.9317,8900.0
2012-06-12 14:55:00,62.48,62.55,62.47,62.54,27600.0,36.9377,36.979,36.9317,36.9731,27600.0
2012-06-12 15:00:00,62.54,62.59,62.51,62.58,21200.0,36.9731,37.0027,36.9554,36.9968,21200.0
2012-06-12 15:05:00,62.57,62.6,62.56,62.59,6400.0,36.9909,37.0086,36.985,37.0027,6400.0
2012-06-12 15:10:00,62.6,62.62,62.56,62.56,28000.0,37.0086,37.0204,36.985,36.985,28000.0
2012-06-12 15:15:00,62.56,62.62,62.54,62.55,25900.0,36.985,37.0204,36.9731,36.979,25900.0
2012-06-12 15:20:00,62.55,62.61,62.49,62.59,23800.0,36.979,37.0145,36.9436,37.0027,23800.0
2012-06-12 15:25:00,62.59,62.74,62.57,62.72,50600.0,37.0027,37.0914,36.9909,37.0795,50600.0
2012-06-12 15:30:00,62.73,62.74,62.59,62.59,55000.0,37.0855,37.0914,37.0027,37.0027,55000.0
2012-06-12 15:35:00,62.6,62.7,62.59,62.65,42600.0,37.0086,37.0677,37.0027,37.0382,42600.0
2012-06-12 15:40:00,62.68,62.86,62.65,62.79,57100.0,37.0559,37.1623,37.0382,37.1209,57100.0
2012-06-12 15:45:00,62.79,62.84,62.75,62.8,70200.0,37.1209,37.1505,37.0973,37.1268,70200.0
2012-06-12 15:50:00,62.8,62.83,62.74,62.79,68500.0,37.1268,37.1446,37.0914,37.1209,68500.0
2012-06-12 15:55:00,62.8,62.82,62.77,62.81,164500.0,37.1268,37.1387,37.1091,37.1328,164500.0
2012-06-13 09:30:00,62.59,62.68,62.44,62.48,22100.0,37.0027,37.0559,36.914,36.9377,22100.0
2012-06-13 09:35:00,62.43,62.56,62.4,62.5,11400.0,36.9081,36.985,36.8904,36.9495,11400.0
2012-06-13 09:40:00,62.5,62.61,62.44,62.58,10600.0,36.9495,37.0145,36.914,36.9968,10600.0
2012-06-13 09:45:00,62.56,62.61,62.51,62.57,33000.0,36.985,37.0145,36.9554,36.9909,33000.0
2012-06-13 09:50:00,62.56,62.56,62.33,62.52,6900.0,36.985,36.985,36.849,36.9613,6900.0
2012-06-13 09:55:00,62.5,62.5,62.33,62.48,7300.0,36.9495,36.9495,36.849,36.9377,7300.0
2012-06-13 10:00:00,62.46,62.61,62.4,62.56,35500.0,36.9258,37.0145,36.8904,36.985,35500.0
2012-06-13 10:05:00,62.56,62.66,62.51,62.61,26900.0,36.985,37.0441,36.9554,37.0145,26900.0
2012-06-13 10:10:00,62.63,62.73,62.63,62.69,13000.0,37.0263,37.0855,37.0263,37.0618,13000.0
2012-06-13 10:15:00,62.71,62.75,62.68,62.75,6300.0,37.0736,37.0973,37.0559,37.0973,6300.0
2012-06-13 10:20:00,62.77,62.79,62.68,62.7,15300.0,37.1091,37.1209,37.0559,37.0677,15300.0
2012-06-13 10:25:00,62.7,62.76,62.62,62.76,14600.0,37.0677,37.1032,37.0204,37.1032,14600.0
2012-06-13 10:30:00,62.77,62.88,62.76,62.86,14200.0,37.1091,37.1741,37.1032,37.1623,14200.0
2012-06-13 10:35:00,62.9,62.96,62.87,62.91,35900.0,37.186,37.2214,37.1682,37.1919,35900.0
2012-06-13 10:40:00,62.95,62.99,62.89,62.96,22400.0,37.2155,37.2392,37.18,37.2214,22400.0
2012-06-13 10:45:00,62.99,63.05,62.92,62.95,16400.0,37.2392,37.2746,37.1978,37.2155,16400.0
2012-06-13 10:50:00,62.97,63.04,62.97,62.98,10800.0,37.2273,37.2687,37.2273,37.2333,10800.0
2012-06-13 10:55:00,62.97,63.02,62.95,62.98,14400.0,37.2273,37.2569,37.2155,37.2333,14400.0
2012-06-13 11:00:00,62.98,62.98,62.8,62.82,17900.0,37.2333,37.2333,37.1268,37.1387,17900.0
2012-06-13 11:05:00,62.81,62.85,62.69,62.69,5700.0,37.1328,37.1564,37.0618,37.0618,5700.0
2012-06-13 11:10:00,62.7,62.81,62.67,62.8,28100.0,37.0677,37.1328,37.05,37.1268,28100.0
2012-06-13 11:15:00,62.8,62.89,62.79,62.84,19500.0,37.1268,37.18,37.1209,37.1505,19500.0
2012-06-13 11:20:00,62.87,62.96,62.87,62.94,4000.0,37.1682,37.2214,37.1682,37.2096,4000.0
2012-06-13 11:25:00,62.94,62.94,62.82,62.85,8100.0,37.2096,37.2096,37.1387,37.1564,8100.0
2012-06-13 11:30:00,62.84,62.93,62.84,62.93,6700.0,37.1505,37.2037,37.1505,37.2037,6700.0
2012-06-13 11:35:00,62.94,62.95,62.88,62.9,8800.0,37.2096,37.2155,37.1741,37.186,8800.0
2012-06-13 11:40:00,62.91,62.94,62.88,62.89,6200.0,37.1919,37.2096,37.1741,37.18,6200.0
2012-06-13 11:45:00,62.9,62.93,62.88,62.91,12700.0,37.186,37.2037,37.1741,37.1919,12700.0
2012-06-13 11:50:00,62.91,62.92,62.78,62.81,9400.0,37.1919,37.1978,37.115,37.1328,9400.0
2012-06-13 11:55:00,62.79,62.87,62.79,62.86,10000.0,37.1209,37.1682,37.1209,37.1623,10000.0
2012-06-13 12:00:00,62.85,62.85,62.82,62.84,5600.0,37.1564,37.1564,37.1387,37.1505,5600.0
2012-06-13 12:05:00,62.83,62.83,62.72,62.77,12300.0,37.1446,37.1446,37.0795,37.1091,12300.0
2012-06-13 12:10:00,62.78,62.88,62.76,62.87,11500.0,37.115,37.1741,37.1032,37.1682,11500.0
2012-06-13 12:15:00,62.87,62.87,62.81,62.87,8700.0,37.1682,37.1682,37.1328,37.1682,8700.0
2012-06-13 12:20:00,62.9,62.9,62.84,62.88,10700.0,37.186,37.186,37.1505,37.1741,10700.0
2012-06-13 12:25:00,62.87,62.89,62.84,62.86,7100.0,37.1682,37.18,37.1505,37.1623,7100.0
2012-06-13 12:30:00,62.87,62.96,62.87,62.96,9800.0,37.1682,37.2214,37.1682,37.2214,9800.0
2012-06-13 12:35:00,62.96,63.06,62.96,63.06,9000.0,37.2214,37.2806,37.2214,37.2806,9000.0
2012-06-13 12:40:00,63.13,63.13,63.05,63.08,15400.0,37.3219,37.3219,37.2746,37.2924,15400.0
2012-06-13 12:45:00,63.12,63.18,63.03,63.05,25900.0,37.316,37.3515,37.2628,37.2746,25900.0
2012-06-13 12:50:00,63.05,63.07,63.0,63.07,13600.0,37.2746,37.2865,37.2451,37.2865,13600.0
2012-06-13 12:55:00,63.06,63.12,63.05,63.05,7300.0,37.2806,37.316,37.2746,37.2746,7300.0
2012-06-13 13:00:00,63.07,63.08,63.01,63.03,8600.0,37.2865,37.2924,37.251,37.2628,8600.0
2012-06-13 13:05:00,63.03,63.14,63.03,63.13,5500.0,37.2628,37.3278,37.2628,37.3219,5500.0
2012-06-13 13:10:00,63.15,63.15,63.05,63.06,8900.0,37.3338,37.3338,37.2746,37.2806,8900.0
2012-06-13 13:15:00,63.06,63.09,63.02,63.08,4900.0,37.2806,37.2983,37.2569,37.2924,4900.0
2012-06-13 13:20:00,63.08,63.08,63.03,63.04,5000.0,37.2924,37.2924,37.2628,37.2687,5000.0
2012-06-13 13:25:00,63.03,63.18,62.99,63.18,12400.0,37.2628,37.3515,37.2392,37.3515,12400.0
2012-06-13 13:30:00,63.16,63.2,63.13,63.2,9000.0,37.3397,37.3633,37.3219,37.3633,9000.0
2012-06-13 13:35:00,63.2,63.26,63.16,63.26,14200.0,37.3633,37.3988,37.3397,37.3988,14200.0
2012-06-13 13:40:00,63.25,63.26,63.16,63.16,45900.0,37.3929,37.3988,37.3397,37.3397,45900.0
2012-06-13 13:45:00,63.16,63.16,63.05,63.08,43800.0,37.3397,37.3397,37.2746,37.2924,43800.0
2012-06-13 13:50:00,63.08,63.17,63.08,63.11,44500.0,37.2924,37.3456,37.2924,37.3101,44500.0
2012-06-13 13:55:00,63.09,63.1,62.94,62.96,14700.0,37.2983,37.3042,37.2096,37.2214,14700.0
2012-06-13 14:00:00,62.96,63.03,62.96,62.99,8600.0,37.2214,37.2628,37.2214,37.2392,8600.0
2012-06-13 14:05:00,63.01,63.01,62.95,62.98,23400.0,37.251,37.251,37.2155,37.2333,23400.0
2012-06-13 14:10:00,62.97,62.97,62.88,62.92,24900.0,37.2273,37.2273,37.1741,37.1978,24900.0
2012-06-13 14:15:00,62.93,63.0,62.92,62.99,21700.0,37.2037,37.2451,37.1978,37.2392,21700.0
2012-06-13 14:20:00,62.98,63.08,62.97,63.06,39100.0,37.2333,37.2924,37.2273,37.2806,39100.0
2012-06-13 14:25:00,63.05,63.05,63.01,63.04,5300.0,37.2746,37.2746,37.251,37.2687,5300.0
2012-06-13 14:30:00,63.04,63.06,62.97,63.0,23100.0,37.2687,37.2806,37.2273,37.2451,23100.0
2012-06-13 14:35:00,63.0,63.01,62.94,62.97,7300.0,37.2451,37.251,37.2096,37.2273,7300.0
2012-06-13 14:40:00,62.99,63.0,62.9,62.92,13400.0,37.2392,37.2451,37.186,37.1978,13400.0
2012-06-13 14:45:00,62.9,63.01,62.86,63.01,29100.0,37.186,37.251,37.1623,37.251,29100.0
2012-06-13 14:50:00,63.0,63.01,62.9,62.92,9000.0,37.2451,37.251,37.186,37.1978,9000.0
2012-06-13 14:55:00,62.93,62.95,62.86,62.88,12400.0,37.2037,37.2155,37.1623,37.1741,12400.0
2012-06-13 15:00:00,62.87,62.91,62.78,62.79,20400.0,37.1682,37.1919,37.115,37.1209,20400.0
2012-06-13 15:05:00,62.78,62.89,62.77,62.85,17200.0,37.115,37.18,37.1091,37.1564,17200.0
2012-06-13 15:10:00,62.88,62.89,62.71,62.74,24600.0,37.1741,37.18,37.0736,37.0914,24600.0
2012-06-13 15:15:00,62.75,62.77,62.54,62.55,21800.0,37.0973,37.1091,36.9731,36.979,21800.0
2012-06-13 15:20:00,62.53,62.64,62.5,62.63,36600.0,36.9672,37.0323,36.9495,37.0263,36600.0
2012-06-13 15:25:00,62.64,62.64,62.51,62.53,29400.0,37.0323,37.0323,36.9554,36.9672,29400.0
2012-06-13 15:30:00,62.54,62.57,62.47,62.51,32200.0,36.9731,36.9909,36.9317,36.9554,32200.0
2012-06-13 15:35:00,62.5,62.54,62.44,62.46,13000.0,36.9495,36.9731,36.914,36.9258,13000.0
2012-06-13 15:40:00,62.45,62.45,62.3,62.3,20800.0,36.9199,36.9199,36.8312,36.8312,20800.0
2012-06-13 15:45:00,62.32,62.41,62.21,62.22,33000.0,36.8431,36.8963,36.778,36.784,33000.0
2012-06-13 15:50:00,62.24,62.42,62.23,62.36,13300.0,36.7958,36.9022,36.7899,36.8667,13300.0
2012-06-13 15:55:00,62.36,62.5,62.36,62.47,144500.0,36.8667,36.9495,36.8667,36.9317,144500.0
2012-06-14 09:30:00,62.54,62.86,62.54,62.79,55200.0,36.9731,37.1623,36.9731,37.1209,55200.0
2012-06-14 09:35:00,62.77,62.83,62.66,62.67,11100.0,37.1091,37.1446,37.0441,37.05,11100.0
2012-06-14 09:40:00,62.52,62.7,62.52,62.58,13100.0,36.9613,37.0677,36.9613,36.9968,13100.0
2012-06-14 09:45:00,62.53,62.63,62.49,62.54,40800.0,36.9672,37.0263,36.9436,36.9731,40800.0
2012-06-14 09:50:00,62.57,62.73,62.56,62.71,18500.0,36.9909,37.0855,36.985,37.0736,18500.0
2012-06-14 09:55:00,62.73,63.02,62.73,63.01,19600.0,37.0855,37.2569,37.0855,37.251,19600.0
2012-06-14 10:00:00,63.01,63.1,63.01,63.06,12600.0,37.251,37.3042,37.251,37.2806,12600.0
2012-06-14 10:05:00,63.06,63.09,62.99,62.99,5900.0,37.2806,37.2983,37.2392,37.2392,5900.0
2012-06-14 10:10:00,63.02,63.03,62.91,62.93,24100.0,37.2569,37.2628,37.1919,37.2037,24100.0
2012-06-14 10:15:00,62.91,63.0,62.91,62.98,5800.0,37.1919,37.2451,37.1919,37.2333,5800.0
2012-06-14 10:20:00,62.93,62.99,62.9,62.95,9800.0,37.2037,37.2392,37.186,37.2155,9800.0
2012-06-14 10:25:00,62.98,62.99,62.93,62.98,14800.0,37.2333,37.2392,37.2037,37.2333,14800.0
2012-06-14 10:30:00,63.03,63.05,62.92,63.02,11600.0,37.2628,37.2746,37.1978,37.2569,11600.0
2012-06-14 10:35:00,63.02,63.07,62.99,63.04,22300.0,37.2569,37.2865,37.2392,37.2687,22300.0
2012-06-14 10:40:00,63.08,63.1,63.05,63.05,4500.0,37.2924,37.3042,37.2746,37.2746,4500.0
2012-06-14 10:45:00,63.03,63.14,63.01,63.09,14000.0,37.2628,37.3278,37.251,37.2983,14000.0
2012-06-14 10:50:00,63.11,63.15,63.09,63.15,9000.0,37.3101,37.3338,37.2983,37.3338,9000.0
2012-06-14 10:55:00,63.15,63.18,63.14,63.16,6800.0,37.3338,37.3515,37.3278,37.3397,6800.0
2012-06-14 11:00:00,63.16,63.18,63.14,63.16,16500.0,37.3397,37.3515,37.3278,37.3397,16500.0
2012-06-14 11:05:00,63.15,63.15,63.08,63.13,14400.0,37.3338,37.3338,37.2924,37.3219,14400.0
2012-06-14 11:10:00,63.11,63.14,63.07,63.13,11700.0,37.3101,37.3278,37.2865,37.3219,11700.0
2012-06-14 11:15:00,63.12,63.14,63.05,63.1,13200.0,37.316,37.3278,37.2746,37.3042,13200.0
2012-06-14 11:20:00,63.11,63.13,63.09,63.12,11000.0,37.3101,37.3219,37.2983,37.316,11000.0
2012-06-14 11:25:00,63.12,63.14,63.1,63.12,8100.0,37.316,37.3278,37.3042,37.316,8100.0
2012-06-14 11:30:00,63.13,63.15,63.08,63.09,10000.0,37.3219,37.3338,37.2924,37.2983,10000.0
2012-06-14 11:35:00,63.08,63.15,63.08,63.14,2600.0,37.2924,37.3338,37.2924,37.3278,2600.0
2012-06-14 11:40:00,63.16,63.17,63.11,63.15,6400.0,37.3397,37.3456,37.3101,37.3338,6400.0
2012-06-14 11:45:00,63.15,63.16,63.13,63.14,11000.0,37.3338,37.3397,37.3219,37.3278,11000.0
2012-06-14 11:50:00,63.15,63.16,63.13,63.13,18700.0,37.3338,37.3397,37.3219,37.3219,18700.0
2012-06-14 11:55:00,63.14,63.14,63.05,63.09,20500.0,37.3278,37.3278,37.2746,37.2983,20500.0
2012-06-14 12:00:00,63.1,63.15,63.08,63.14,14300.0,37.3042,37.3338,37.2924,37.3278,14300.0
2012-06-14 12:05:00,63.14,63.15,63.09,63.11,3900.0,37.3278,37.3338,37.2983,37.3101,3900.0
2012-06-14 12:10:00,63.09,63.15,63.08,63.09,15600.0,37.2983,37.3338,37.2924,37.2983,15600.0
2012-06-14 12:15:00,63.07,63.09,63.05,63.09,9700.0,37.2865,37.2983,37.2746,37.2983,9700.0
2012-06-14 12:20:00,63.09,63.12,63.07,63.12,11300.0,37.2983,37.316,37.2865,37.316,11300.0
2012-06-14 12:25:00,63.11,63.13,63.08,63.09,8100.0,37.3101,37.3219,37.2924,37.2983,8100.0
2012-06-14 12:30:00,63.07,63.07,63.04,63.06,2500.0,37.2865,37.2865,37.2687,37.2806,2500.0
2012-06-14 12:35:00,63.09,63.13,63.07,63.13,9800.0,37.2983,37.3219,37.2865,37.3219,9800.0
2012-06-14 12:40:00,63.17,63.17,63.15,63.15,4300.0,37.3456,37.3456,37.3338,37.3338,4300.0
2012-06-14 12:45:00,63.16,63.26,63.16,63.25,3800.0,37.3397,37.3988,37.3397,37.3929,3800.0
2012-06-14 12:50:00,63.25,63.26,63.23,63.25,6100.0,37.3929,37.3988,37.3811,37.3929,6100.0
2012-06-14 12:55:00,63.23,63.27,63.23,63.25,4200.0,37.3811,37.4047,37.3811,37.3929,4200.0
2012-06-14 13:00:00,63.23,63.26,63.22,63.26,9500.0,37.3811,37.3988,37.3751,37.3988,9500.0
2012-06-14 13:05:00,63.26,63.29,63.25,63.25,5000.0,37.3988,37.4165,37.3929,37.3929,5000.0
2012-06-14 13:10:00,63.26,63.27,63.23,63.26,5900.0,37.3988,37.4047,37.3811,37.3988,5900.0
2012-06-14 13:15:00,63.22,63.23,63.19,63.22,2500.0,37.3751,37.3811,37.3574,37.3751,2500.0
2012-06-14 13:20:00,63.2,63.2,63.1,63.12,10400.0,37.3633,37.3633,37.3042,37.316,10400.0
2012-06-14 13:25:00,63.12,63.19,63.11,63.16,6400.0,37.316,37.3574,37.3101,37.3397,6400.0
2012-06-14 13:30:00,63.17,63.26,63.17,63.23,7500.0,37.3456,37.3988,37.3456,37.3811,7500.0
2012-06-14 13:35:00,63.24,63.29,63.24,63.28,14500.0,37.387,37.4165,37.387,37.4106,14500.0
2012-06-14 13:40:00,63.26,63.27,63.2,63.21,8000.0,37.3988,37.4047,37.3633,37.3692,8000.0
2012-06-14 13:45:00,63.2,63.22,63.16,63.2,8500.0,37.3633,37.3751,37.3397,37.3633,8500.0
2012-06-14 13:50:00,63.2,63.26,63.18,63.25,10500.0,37.3633,37.3988,37.3515,37.3929,10500.0
2012-06-14 13:55:00,63.24,63.29,63.24,63.26,6300.0,37.387,37.4165,37.387,37.3988,6300.0
2012-06-14 14:00:00,63.25,63.3,63.25,63.28,5700.0,37.3929,37.4224,37.3929,37.4106,5700.0
2012-06-14 14:05:00,63.25,63.33,63.25,63.29,10200.0,37.3929,37.4402,37.3929,37.4165,10200.0
2012-06-14 14:10:00,63.3,63.31,63.26,63.29,12900.0,37.4224,37.4283,37.3988,37.4165,12900.0
2012-06-14 14:15:00,63.31,63.32,63.27,63.29,2600.0,37.4283,37.4343,37.4047,37.4165,2600.0
2012-06-14 14:20:00,63.27,63.29,63.17,63.17,12800.0,37.4047,37.4165,37.3456,37.3456,12800.0
2012-06-14 14:25:00,63.15,63.16,63.08,63.13,25100.0,37.3338,37.3397,37.2924,37.3219,25100.0
2012-06-14 14:30:00,63.12,63.13,63.05,63.05,9400.0,37.316,37.3219,37.2746,37.2746,9400.0
2012-06-14 14:35:00,63.05,63.08,63.03,63.08,9000.0,37.2746,37.2924,37.2628,37.2924,9000.0
2012-06-14 14:40:00,63.08,63.08,63.03,63.07,8600.0,37.2924,37.2924,37.2628,37.2865,8600.0
2012-06-14 14:45:00,63.05,63.05,62.94,62.97,9000.0,37.2746,37.2746,37.2096,37.2273,9000.0
2012-06-14 14:50:00,62.96,63.0,62.9,62.92,16300.0,37.2214,37.2451,37.186,37.1978,16300.0
2012-06-14 14:55:00,62.9,62.97,62.87,62.9,29200.0,37.186,37.2273,37.1682,37.186,29200.0
2012-06-14 15:00:00,62.88,63.05,62.88,63.04,28900.0,37.1741,37.2746,37.1741,37.2687,28900.0
2012-06-14 15:05:00,63.08,63.63,63.08,63.25,69400.0,37.2924,37.6175,37.2924,37.3929,69400.0
2012-06-14 15:10:00,63.27,63.49,63.23,63.46,19600.0,37.4047,37.5348,37.3811,37.517,19600.0
2012-06-14 15:15:00,63.46,63.46,63.09,63.09,33500.0,37.517,37.517,37.2983,37.2983,33500.0
2012-06-14 15:20:00,63.09,63.21,62.95,62.96,56500.0,37.2983,37.3692,37.2155,37.2214,56500.0
2012-06-14 15:25:00,62.94,63.11,62.92,63.05,75800.0,37.2096,37.3101,37.1978,37.2746,75800.0
2012-06-14 15:30:00,63.03,63.22,63.01,63.18,18300.0,37.2628,37.3751,37.251,37.3515,18300.0
2012-06-14 15:35:00,63.26,63.37,63.26,63.34,19500.0,37.3988,37.4638,37.3988,37.4461,19500.0
2012-06-14 15:40:00,63.33,63.41,63.22,63.26,62300.0,37.4402,37.4875,37.3751,37.3988,62300.0
2012-06-14 15:45:00,63.25,63.5,63.25,63.46,54600.0,37.3929,37.5407,37.3929,37.517,54600.0
2012-06-14 15:50:00,63.44,63.49,63.32,63.34,48400.0,37.5052,37.5348,37.4343,37.4461,48400.0
2012-06-14 15:55:00,63.35,63.43,63.31,63.4,201000.0,37.452,37.4993,37.4283,37.4816,201000.0
2012-06-15 09:30:00,63.62,63.7,63.37,63.43,44000.0,37.6116,37.6589,37.4638,37.4993,44000.0
2012-06-15 09:35:00,63.43,63.5,63.27,63.27,11400.0,37.4993,37.5407,37.4047,37.4047,11400.0
2012-06-15 09:40:00,63.3,63.39,63.28,63.3,13600.0,37.4224,37.4756,37.4106,37.4224,13600.0
2012-06-15 09:45:00,63.31,63.35,63.23,63.29,21200.0,37.4283,37.452,37.3811,37.4165,21200.0
2012-06-15 09:50:00,63.29,63.47,63.28,63.4,25800.0,37.4165,37.5229,37.4106,37.4816,25800.0
2012-06-15 09:55:00,63.43,63.57,63.36,63.52,13700.0,37.4993,37.5821,37.4579,37.5525,13700.0
2012-06-15 10:00:00,63.55,63.61,63.52,63.57,19000.0,37.5702,37.6057,37.5525,37.5821,19000.0
2012-06-15 10:05:00,63.58,63.63,63.5,63.5,21400.0,37.588,37.6175,37.5407,37.5407,21400.0
2012-06-15 10:10:00,63.49,63.52,63.46,63.52,7100.0,37.5348,37.5525,37.517,37.5525,7100.0
2012-06-15 10:15:00,63.48,63.48,63.36,63.38,9300.0,37.5289,37.5289,37.4579,37.4697,9300.0
2012-06-15 10:20:00,63.39,63.39,63.3,63.31,23000.0,37.4756,37.4756,37.4224,37.4283,23000.0
2012-06-15 10:25:00,63.33,63.42,63.3,63.42,23700.0,37.4402,37.4934,37.4224,37.4934,23700.0
2012-06-15 10:30:00,63.42,63.51,63.39,63.47,9200.0,37.4934,37.5466,37.4756,37.5229,9200.0
2012-06-15 10:35:00,63.46,63.46,63.34,63.39,22800.0,37.517,37.517,37.4461,37.4756,22800.0
2012-06-15 10:40:00,63.41,63.47,63.36,63.41,15100.0,37.4875,37.5229,37.4579,37.4875,15100.0
2012-06-15 10:45:00,63.4,63.58,63.38,63.57,11400.0,37.4816,37.588,37.4697,37.5821,11400.0
2012-06-15 10:50:00,63.56,63.6,63.56,63.6,1900.0,37.5761,37.5998,37.5761,37.5998,1900.0
2012-06-15 10:55:00,63.6,63.63,63.49,63.49,9200.0,37.5998,37.6175,37.5348,37.5348,9200.0
2012-06-15 11:00:00,63.48,63.56,63.48,63.53,31700.0,37.5289,37.5761,37.5289,37.5584,31700.0
2012-06-15 11:05:00,63.5,63.63,63.5,63.63,13400.0,37.5407,37.6175,37.5407,37.6175,13400.0
2012-06-15 11:10:00,63.64,63.67,63.64,63.65,8600.0,37.6234,37.6412,37.6234,37.6294,8600.0
2012-06-15 11:15:00,63.64,63.67,63.61,63.61,15900.0,37.6234,37.6412,37.6057,37.6057,15900.0
2012-06-15 11:20:00,63.62,63.64,63.53,63.53,16800.0,37.6116,37.6234,37.5584,37.5584,16800.0
2012-06-15 11:25:00,63.54,63.57,63.49,63.53,15500.0,37.5643,37.5821,37.5348,37.5584,15500.0
2012-06-15 11:30:00,63.53,63.61,63.52,63.53,18200.0,37.5584,37.6057,37.5525,37.5584,18200.0
2012-06-15 11:35:00,63.49,63.52,63.45,63.47,3500.0,37.5348,37.5525,37.5111,37.5229,3500.0
2012-06-15 11:40:00,63.49,63.53,63.45,63.46,14800.0,37.5348,37.5584,37.5111,37.517,14800.0
2012-06-15 11:45:00,63.45,63.5,63.43,63.43,12700.0,37.5111,37.5407,37.4993,37.4993,12700.0
2012-06-15 11:50:00,63.43,63.47,63.42,63.47,9200.0,37.4993,37.5229,37.4934,37.5229,9200.0
2012-06-15 11:55:00,63.47,63.47,63.42,63.45,11700.0,37.5229,37.5229,37.4934,37.5111,11700.0
2012-06-15 12:00:00,63.44,63.47,63.43,63.44,9100.0,37.5052,37.5229,37.4993,37.5052,9100.0
2012-06-15 12:05:00,63.44,63.47,63.42,63.45,34900.0,37.5052,37.5229,37.4934,37.5111,34900.0
2012-06-15 12:10:00,63.44,63.46,63.43,63.44,8800.0,37.5052,37.517,37.4993,37.5052,8800.0
2012-06-15 12:15:00,63.43,63.47,63.43,63.47,7800.0,37.4993,37.5229,37.4993,37.5229,7800.0
2012-06-15 12:20:00,63.47,63.49,63.44,63.44,2400.0,37.5229,37.5348,37.5052,37.5052,2400.0
2012-06-15 12:25:00,63.46,63.48,63.46,63.47,2100.0,37.517,37.5289,37.517,37.5229,2100.0
2012-06-15 12:30:00,63.48,63.48,63.44,63.44,2300.0,37.5289,37.5289,37.5052,37.5052,2300.0
2012-06-15 12:35:00,63.45,63.45,63.37,63.38,4000.0,37.5111,37.5111,37.4638,37.4697,4000.0
2012-06-15 12:40:00,63.38,63.43,63.38,63.41,7400.0,37.4697,37.4993,37.4697,37.4875,7400.0
2012-06-15 12:45:00,63.43,63.47,63.43,63.46,3800.0,37.4993,37.5229,37.4993,37.517,3800.0
2012-06-15 12:50:00,63.46,63.47,63.43,63.43,2500.0,37.517,37.5229,37.4993,37.4993,2500.0
2012-06-15 12:55:00,63.43,63.43,63.39,63.43,3200.0,37.4993,37.4993,37.4756,37.4993,3200.0
2012-06-15 13:00:00,63.45,63.51,63.43,63.49,12300.0,37.5111,37.5466,37.4993,37.5348,12300.0
2012-06-15 13:05:00,63.48,63.53,63.47,63.48,13300.0,37.5289,37.5584,37.5229,37.5289,13300.0
2012-06-15 13:10:00,63.5,63.5,63.47,63.49,6800.0,37.5407,37.5407,37.5229,37.5348,6800.0
2012-06-15 13:15:00,63.51,63.54,63.51,63.52,8900.0,37.5466,37.5643,37.5466,37.5525,8900.0
2012-06-15 13:20:00,63.5,63.5,63.47,63.47,1900.0,37.5407,37.5407,37.5229,37.5229,1900.0
2012-06-15 13:25:00,63.5,63.5,63.41,63.44,36300.0,37.5407,37.5407,37.4875,37.5052,36300.0
2012-06-15 13:30:00,63.44,63.49,63.42,63.49,23900.0,37.5052,37.5348,37.4934,37.5348,23900.0
2012-06-15 13:35:00,63.48,63.52,63.44,63.44,10300.0,37.5289,37.5525,37.5052,37.5052,10300.0
2012-06-15 13:40:00,63.43,63.46,63.42,63.46,14500.0,37.4993,37.517,37.4934,37.517,14500.0
2012-06-15 13:45:00,63.45,63.52,63.45,63.52,17700.0,37.5111,37.5525,37.5111,37.5525,17700.0
2012-06-15 13:50:00,63.5,63.54,63.48,63.54,7700.0,37.5407,37.5643,37.5289,37.5643,7700.0
2012-06-15 13:55:00,63.53,63.59,63.53,63.59,2900.0,37.5584,37.5939,37.5584,37.5939,2900.0
2012-06-15 14:00:00,63.57,63.6,63.56,63.59,10000.0,37.5821,37.5998,37.5761,37.5939,10000.0
2012-06-15 14:05:00,63.6,63.6,63.55,63.56,13300.0,37.5998,37.5998,37.5702,37.5761,13300.0
2012-06-15 14:10:00,63.57,63.58,63.54,63.55,9600.0,37.5821,37.588,37.5643,37.5702,9600.0
2012-06-15 14:15:00,63.55,63.58,63.55,63.57,6200.0,37.5702,37.588,37.5702,37.5821,6200.0
2012-06-15 14:20:00,63.57,63.66,63.56,63.66,21400.0,37.5821,37.6353,37.5761,37.6353,21400.0
2012-06-15 14:25:00,63.67,63.72,63.64,63.69,10700.0,37.6412,37.6707,37.6234,37.653,10700.0
2012-06-15 14:30:00,63.7,63.71,63.67,63.71,12000.0,37.6589,37.6648,37.6412,37.6648,12000.0
2012-06-15 14:35:00,63.7,63.82,63.7,63.79,39900.0,37.6589,37.7299,37.6589,37.7121,39900.0
2012-06-15 14:40:00,63.79,63.82,63.76,63.82,6800.0,37.7121,37.7299,37.6944,37.7299,6800.0
2012-06-15 14:45:00,63.83,63.83,63.73,63.74,8000.0,37.7358,37.7358,37.6767,37.6826,8000.0
2012-06-15 14:50:00,63.75,63.77,63.67,63.67,10200.0,37.6885,37.7003,37.6412,37.6412,10200.0
2012-06-15 14:55:00,63.67,63.72,63.65,63.69,20000.0,37.6412,37.6707,37.6294,37.653,20000.0
2012-06-15 15:00:00,63.67,63.73,63.67,63.73,9700.0,37.6412,37.6767,37.6412,37.6767,9700.0
2012-06-15 15:05:00,63.76,63.77,63.68,63.69,13900.0,37.6944,37.7003,37.6471,37.653,13900.0
2012-06-15 15:10:00,63.72,63.72,63.68,63.7,15300.0,37.6707,37.6707,37.6471,37.6589,15300.0
2012-06-15 15:15:00,63.72,63.73,63.69,63.72,3400.0,37.6707,37.6767,37.653,37.6707,3400.0
2012-06-15 15:20:00,63.73,63.74,63.7,63.74,8600.0,37.6767,37.6826,37.6589,37.6826,8600.0
2012-06-15 15:25:00,63.75,63.8,63.72,63.75,20100.0,37.6885,37.718,37.6707,37.6885,20100.0
2012-06-15 15:30:00,63.77,63.78,63.72,63.75,37200.0,37.7003,37.7062,37.6707,37.6885,37200.0
2012-06-15 15:35:00,63.75,63.8,63.74,63.79,20000.0,37.6885,37.718,37.6826,37.7121,20000.0
2012-06-15 15:40:00,63.79,63.85,63.76,63.77,16100.0,37.7121,37.7476,37.6944,37.7003,16100.0
2012-06-15 15:45:00,63.78,63.82,63.72,63.74,29900.0,37.7062,37.7299,37.6707,37.6826,29900.0
2012-06-15 15:50:00,63.73,63.78,63.73,63.75,23500.0,37.6767,37.7062,37.6767,37.6885,23500.0
2012-06-15 15:55:00,63.75,63.84,63.75,63.77,78300.0,37.6885,37.7417,37.6885,37.7003,78300.0
2012-06-18 09:30:00,63.48,63.66,63.36,63.47,100800.0,37.5289,37.6353,37.4579,37.5229,100800.0
2012-06-18 09:35:00,63.51,63.69,63.51,63.68,26000.0,37.5466,37.653,37.5466,37.6471,26000.0
2012-06-18 09:40:00,63.68,63.75,63.64,63.72,17700.0,37.6471,37.6885,37.6234,37.6707,17700.0
2012-06-18 09:45:00,63.74,63.84,63.72,63.8,15900.0,37.6826,37.7417,37.6707,37.718,15900.0
2012-06-18 09:50:00,63.8,63.85,63.72,63.75,13600.0,37.718,37.7476,37.6707,37.6885,13600.0
2012-06-18 09:55:00,63.73,63.73,63.53,63.65,14200.0,37.6767,37.6767,37.5584,37.6294,14200.0
2012-06-18 10:00:00,63.68,63.84,63.62,63.82,18000.0,37.6471,37.7417,37.6116,37.7299,18000.0
2012-06-18 10:05:00,63.89,63.91,63.81,63.86,36500.0,37.7712,37.7831,37.7239,37.7535,36500.0
2012-06-18 10:10:00,63.85,63.93,63.78,63.89,10400.0,37.7476,37.7949,37.7062,37.7712,10400.0
2012-06-18 10:15:00,63.89,64.11,63.88,64.1,22900.0,37.7712,37.9013,37.7653,37.8954,22900.0
2012-06-18 10:20:00,64.12,64.12,63.99,64.05,11600.0,37.9072,37.9072,37.8304,37.8658,11600.0
2012-06-18 10:25:00,64.06,64.2,64.03,64.19,9200.0,37.8717,37.9545,37.854,37.9486,9200.0
2012-06-18 10:30:00,64.25,64.28,64.18,64.27,20200.0,37.9841,38.0018,37.9427,37.9959,20200.0
2012-06-18 10:35:00,64.26,64.36,64.26,64.34,32100.0,37.99,38.0491,37.99,38.0373,32100.0
2012-06-18 10:40:00,64.35,64.47,64.34,64.47,23500.0,38.0432,38.1141,38.0373,38.1141,23500.0
2012-06-18 10:45:00,64.47,64.55,64.35,64.55,17900.0,38.1141,38.1614,38.0432,38.1614,17900.0
2012-06-18 10:50:00,64.58,64.63,64.43,64.43,26500.0,38.1792,38.2087,38.0905,38.0905,26500.0
2012-06-18 10:55:00,64.43,64.47,64.29,64.33,25900.0,38.0905,38.1141,38.0077,38.0314,25900.0
2012-06-18 11:00:00,64.34,64.35,64.22,64.26,96100.0,38.0373,38.0432,37.9663,37.99,96100.0
2012-06-18 11:05:00,64.26,64.28,64.1,64.16,47400.0,37.99,38.0018,37.8954,37.9309,47400.0
2012-06-18 11:10:00,64.17,64.26,64.13,64.25,10500.0,37.9368,37.99,37.9131,37.9841,10500.0
2012-06-18 11:15:00,64.24,64.25,64.09,64.13,39600.0,37.9782,37.9841,37.8895,37.9131,39600.0
2012-06-18 11:20:00,64.13,64.16,64.07,64.14,20700.0,37.9131,37.9309,37.8777,37.919,20700.0
2012-06-18 11:25:00,64.14,64.19,64.13,64.16,16300.0,37.919,37.9486,37.9131,37.9309,16300.0
2012-06-18 11:30:00,64.17,64.21,64.14,64.19,12300.0,37.9368,37.9604,37.919,37.9486,12300.0
2012-06-18 11:35:00,64.19,64.22,64.02,64.04,13700.0,37.9486,37.9663,37.8481,37.8599,13700.0
2012-06-18 11:40:00,64.03,64.13,64.01,64.1,28600.0,37.854,37.9131,37.8422,37.8954,28600.0
2012-06-18 11:45:00,64.1,64.27,64.07,64.08,28400.0,37.8954,37.9959,37.8777,37.8836,28400.0
2012-06-18 11:50:00,64.08,64.09,63.98,64.06,22900.0,37.8836,37.8895,37.8244,37.8717,22900.0
2012-06-18 11:55:00,64.06,64.13,64.0,64.13,17700.0,37.8717,37.9131,37.8363,37.9131,17700.0
2012-06-18 12:00:00,64.08,64.09,63.99,63.99,13200.0,37.8836,37.8895,37.8304,37.8304,13200.0
2012-06-18 12:05:00,63.99,64.02,63.98,63.99,19000.0,37.8304,37.8481,37.8244,37.8304,19000.0
2012-06-18 12:10:00,64.03,64.06,64.01,64.05,3800.0,37.854,37.8717,37.8422,37.8658,3800.0
2012-06-18 12:15:00,64.04,64.1,64.04,64.06,13400.0,37.8599,37.8954,37.8599,37.8717,13400.0
2012-06-18 12:20:00,64.04,64.07,64.01,64.03,23600.0,37.8599,37.8777,37.8422,37.854,23600.0
2012-06-18 12:25:00,64.03,64.08,64.03,64.03,6500.0,37.854,37.8836,37.854,37.854,6500.0
2012-06-18 12:30:00,64.02,64.07,64.02,64.06,10800.0,37.8481,37.8777,37.8481,37.8717,10800.0
2012-06-18 12:35:00,64.04,64.06,63.98,63.98,6000.0,37.8599,37.8717,37.8244,37.8244,6000.0
2012-06-18 12:40:00,64.01,64.06,63.98,64.06,13900.0,37.8422,37.8717,37.8244,37.8717,13900.0
2012-06-18 12:45:00,64.06,64.13,64.04,64.13,20300.0,37.8717,37.9131,37.8599,37.9131,20300.0
2012-06-18 12:50:00,64.13,64.15,64.08,64.08,13100.0,37.9131,37.925,37.8836,37.8836,13100.0
2012-06-18 12:55:00,64.08,64.11,63.99,63.99,11600.0,37.8836,37.9013,37.8304,37.8304,11600.0
2012-06-18 13:00:00,64.01,64.07,64.0,64.04,18300.0,37.8422,37.8777,37.8363,37.8599,18300.0
2012-06-18 13:05:00,64.05,64.11,64.03,64.09,3900.0,37.8658,37.9013,37.854,37.8895,3900.0
2012-06-18 13:10:00,64.11,64.14,64.08,64.08,5100.0,37.9013,37.919,37.8836,37.8836,5100.0
2012-06-18 13:15:00,64.1,64.13,64.1,64.13,5000.0,37.8954,37.9131,37.8954,37.9131,5000.0
2012-06-18 13:20:00,64.14,64.15,64.1,64.1,5800.0,37.919,37.925,37.8954,37.8954,5800.0
2012-06-18 13:25:00,64.12,64.22,64.12,64.18,7000.0,37.9072,37.9663,37.9072,37.9427,7000.0
2012-06-18 13:30:00,64.18,64.18,64.14,64.18,9000.0,37.9427,37.9427,37.919,37.9427,9000.0
2012-06-18 13:35:00,64.19,64.26,64.19,64.24,12000.0,37.9486,37.99,37.9486,37.9782,12000.0
2012-06-18 13:40:00,64.23,64.27,64.18,64.19,10000.0,37.9722,37.9959,37.9427,37.9486,10000.0
2012-06-18 13:45:00,64.2,64.3,64.18,64.24,11000.0,37.9545,38.0136,37.9427,37.9782,11000.0
2012-06-18 13:50:00,64.25,64.26,64.21,64.26,13600.0,37.9841,37.99,37.9604,37.99,13600.0
2012-06-18 13:55:00,64.26,64.4,64.25,64.4,12500.0,37.99,38.0727,37.9841,38.0727,12500.0
2012-06-18 14:00:00,64.38,64.38,64.27,64.29,19700.0,38.0609,38.0609,37.9959,38.0077,19700.0
2012-06-18 14:05:00,64.29,64.31,64.27,64.28,11400.0,38.0077,38.0195,37.9959,38.0018,11400.0
2012-06-18 14:10:00,64.29,64.34,64.28,64.31,4600.0,38.0077,38.0373,38.0018,38.0195,4600.0
2012-06-18 14:15:00,64.31,64.41,64.31,64.39,7800.0,38.0195,38.0787,38.0195,38.0668,7800.0
2012-06-18 14:20:00,64.39,64.45,64.39,64.4,7900.0,38.0668,38.1023,38.0668,38.0727,7900.0
2012-06-18 14:25:00,64.4,64.4,64.26,64.29,13000.0,38.0727,38.0727,37.99,38.0077,13000.0
2012-06-18 14:30:00,64.31,64.35,64.29,64.34,5700.0,38.0195,38.0432,38.0077,38.0373,5700.0
2012-06-18 14:35:00,64.35,64.38,64.33,64.37,14100.0,38.0432,38.0609,38.0314,38.055,14100.0
2012-06-18 14:40:00,64.36,64.36,64.31,64.31,8200.0,38.0491,38.0491,38.0195,38.0195,8200.0
2012-06-18 14:45:00,64.31,64.34,64.23,64.26,12900.0,38.0195,38.0373,37.9722,37.99,12900.0
2012-06-18 14:50:00,64.25,64.29,64.23,64.26,8100.0,37.9841,38.0077,37.9722,37.99,8100.0
2012-06-18 14:55:00,64.25,64.3,64.25,64.28,22100.0,37.9841,38.0136,37.9841,38.0018,22100.0
2012-06-18 15:00:00,64.28,64.37,64.27,64.36,36500.0,38.0018,38.055,37.9959,38.0491,36500.0
2012-06-18 15:05:00,64.36,64.36,64.28,64.28,14400.0,38.0491,38.0491,38.0018,38.0018,14400.0
2012-06-18 15:10:00,64.28,64.3,64.15,64.16,28300.0,38.0018,38.0136,37.925,37.9309,28300.0
2012-06-18 15:15:00,64.15,64.22,64.11,64.18,28400.0,37.925,37.9663,37.9013,37.9427,28400.0
2012-06-18 15:20:00,64.19,64.23,64.15,64.17,21600.0,37.9486,37.9722,37.925,37.9368,21600.0
2012-06-18 15:25:00,64.16,64.32,64.16,64.3,11600.0,37.9309,38.0255,37.9309,38.0136,11600.0
2012-06-18 15:30:00,64.29,64.33,64.22,64.24,19200.0,38.0077,38.0314,37.9663,37.9782,19200.0
2012-06-18 15:35:00,64.24,64.33,64.19,64.32,11600.0,37.9782,38.0314,37.9486,38.0255,11600.0
2012-06-18 15:40:00,64.33,64.38,64.25,64.29,32300.0,38.0314,38.0609,37.9841,38.0077,32300.0
2012-06-18 15:45:00,64.31,64.35,64.28,64.29,35800.0,38.0195,38.0432,38.0018,38.0077,35800.0
2012-06-18 15:50:00,64.28,64.34,64.23,64.23,43800.0,38.0018,38.0373,37.9722,37.9722,43800.0
2012-06-18 15:55:00,64.25,64.32,64.25,64.27,56800.0,37.9841,38.0255,37.9841,37.9959,56800.0
2012-06-19 09:30:00,64.61,64.61,64.3,64.32,47200.0,38.1969,38.1969,38.0136,38.0255,47200.0
2012-06-19 09:35:00,64.32,64.35,64.23,64.26,67400.0,38.0255,38.0432,37.9722,37.99,67400.0
2012-06-19 09:40:00,64.25,64.25,64.05,64.15,49200.0,37.9841,37.9841,37.8658,37.925,49200.0
2012-06-19 09:45:00,64.15,64.23,64.11,64.21,41100.0,37.925,37.9722,37.9013,37.9604,41100.0
2012-06-19 09:50:00,64.21,64.3,64.19,64.26,34800.0,37.9604,38.0136,37.9486,37.99,34800.0
2012-06-19 09:55:00,64.26,64.37,64.2,64.29,39600.0,37.99,38.055,37.9545,38.0077,39600.0
2012-06-19 10:00:00,64.29,64.41,64.27,64.41,36100.0,38.0077,38.0787,37.9959,38.0787,36100.0
2012-06-19 10:05:00,64.39,64.42,64.25,64.25,39900.0,38.0668,38.0846,37.9841,37.9841,39900.0
2012-06-19 10:10:00,64.24,64.39,64.24,64.39,33900.0,37.9782,38.0668,37.9782,38.0668,33900.0
2012-06-19 10:15:00,64.39,64.5,64.39,64.45,27800.0,38.0668,38.1319,38.0668,38.1023,27800.0
2012-06-19 10:20:00,64.44,64.54,64.39,64.41,57300.0,38.0964,38.1555,38.0668,38.0787,57300.0
2012-06-19 10:25:00,64.41,64.57,64.39,64.46,57600.0,38.0787,38.1733,38.0668,38.1082,57600.0
2012-06-19 10:30:00,64.49,64.6,64.48,64.53,47300.0,38.126,38.191,38.12,38.1496,47300.0
2012-06-19 10:35:00,64.5,64.53,64.4,64.42,21700.0,38.1319,38.1496,38.0727,38.0846,21700.0
2012-06-19 10:40:00,64.41,64.47,64.36,64.38,149400.0,38.0787,38.1141,38.0491,38.0609,149400.0
2012-06-19 10:45:00,64.4,64.51,64.38,64.5,35100.0,38.0727,38.1378,38.0609,38.1319,35100.0
2012-06-19 10:50:00,64.5,64.62,64.49,64.61,27300.0,38.1319,38.2028,38.126,38.1969,27300.0
2012-06-19 10:55:00,64.59,64.64,64.54,64.62,14700.0,38.1851,38.2146,38.1555,38.2028,14700.0
2012-06-19 11:00:00,64.61,64.68,64.57,64.61,36700.0,38.1969,38.2383,38.1733,38.1969,36700.0
2012-06-19 11:05:00,64.61,64.71,64.6,64.71,145400.0,38.1969,38.256,38.191,38.256,145400.0
2012-06-19 11:10:00,64.7,64.81,64.7,64.77,86900.0,38.2501,38.3151,38.2501,38.2915,86900.0
2012-06-19 11:15:00,64.78,64.82,64.72,64.74,114100.0,38.2974,38.321,38.2619,38.2738,114100.0
2012-06-19 11:20:00,64.71,64.79,64.69,64.78,163300.0,38.256,38.3033,38.2442,38.2974,163300.0
2012-06-19 11:25:00,64.79,64.83,64.75,64.77,79100.0,38.3033,38.327,38.2797,38.2915,79100.0
2012-06-19 11:30:00,64.79,64.85,64.77,64.84,39000.0,38.3033,38.3388,38.2915,38.3329,39000.0
2012-06-19 11:35:00,64.83,64.83,64.78,64.81,10200.0,38.327,38.327,38.2974,38.3151,10200.0
2012-06-19 11:40:00,64.8,64.87,64.8,64.86,15800.0,38.3092,38.3506,38.3092,38.3447,15800.0
2012-06-19 11:45:00,64.87,64.89,64.86,64.86,15700.0,38.3506,38.3624,38.3447,38.3447,15700.0
2012-06-19 11:50:00,64.86,64.88,64.85,64.86,12500.0,38.3447,38.3565,38.3388,38.3447,12500.0
2012-06-19 11:55:00,64.86,64.94,64.86,64.93,16000.0,38.3447,38.392,38.3447,38.3861,16000.0
2012-06-19 12:00:00,64.92,64.95,64.91,64.94,8800.0,38.3802,38.3979,38.3743,38.392,8800.0
2012-06-19 12:05:00,64.95,64.97,64.9,64.92,6000.0,38.3979,38.4097,38.3683,38.3802,6000.0
2012-06-19 12:10:00,64.89,64.9,64.87,64.88,15500.0,38.3624,38.3683,38.3506,38.3565,15500.0
2012-06-19 12:15:00,64.87,64.9,64.87,64.88,2100.0,38.3506,38.3683,38.3506,38.3565,2100.0
2012-06-19 12:20:00,64.9,64.93,64.9,64.91,8400.0,38.3683,38.3861,38.3683,38.3743,8400.0
2012-06-19 12:25:00,64.93,64.96,64.9,64.9,10000.0,38.3861,38.4038,38.3683,38.3683,10000.0
2012-06-19 12:30:00,64.9,64.93,64.89,64.93,5400.0,38.3683,38.3861,38.3624,38.3861,5400.0
2012-06-19 12:35:00,64.91,64.91,64.83,64.84,7800.0,38.3743,38.3743,38.327,38.3329,7800.0
2012-06-19 12:40:00,64.84,64.85,64.81,64.82,7800.0,38.3329,38.3388,38.3151,38.321,7800.0
2012-06-19 12:45:00,64.83,64.85,64.78,64.78,3100.0,38.327,38.3388,38.2974,38.2974,3100.0
2012-06-19 12:50:00,64.79,64.79,64.76,64.78,2200.0,38.3033,38.3033,38.2856,38.2974,2200.0
2012-06-19 12:55:00,64.81,64.84,64.79,64.8,7200.0,38.3151,38.3329,38.3033,38.3092,7200.0
2012-06-19 13:00:00,64.78,64.81,64.78,64.8,12700.0,38.2974,38.3151,38.2974,38.3092,12700.0
2012-06-19 13:05:00,64.79,64.79,64.77,64.77,9000.0,38.3033,38.3033,38.2915,38.2915,9000.0
2012-06-19 13:10:00,64.78,64.8,64.76,64.78,9800.0,38.2974,38.3092,38.2856,38.2974,9800.0
2012-06-19 13:15:00,64.78,64.81,64.78,64.8,9100.0,38.2974,38.3151,38.2974,38.3092,9100.0
2012-06-19 13:20:00,64.79,64.85,64.79,64.81,13200.0,38.3033,38.3388,38.3033,38.3151,13200.0
2012-06-19 13:25:00,64.83,64.84,64.81,64.83,2900.0,38.327,38.3329,38.3151,38.327,2900.0
2012-06-19 13:30:00,64.82,64.85,64.79,64.83,9100.0,38.321,38.3388,38.3033,38.327,9100.0
2012-06-19 13:35:00,64.82,64.86,64.82,64.83,7000.0,38.321,38.3447,38.321,38.327,7000.0
2012-06-19 13:40:00,64.85,64.86,64.81,64.84,7000.0,38.3388,38.3447,38.3151,38.3329,7000.0
2012-06-19 13:45:00,64.82,64.87,64.79,64.83,27200.0,38.321,38.3506,38.3033,38.327,27200.0
2012-06-19 13:50:00,64.81,64.82,64.78,64.81,36800.0,38.3151,38.321,38.2974,38.3151,36800.0
2012-06-19 13:55:00,64.81,64.83,64.79,64.81,11700.0,38.3151,38.327,38.3033,38.3151,11700.0
2012-06-19 14:00:00,64.8,64.8,64.74,64.74,7000.0,38.3092,38.3092,38.2738,38.2738,7000.0
2012-06-19 14:05:00,64.74,64.75,64.69,64.69,12800.0,38.2738,38.2797,38.2442,38.2442,12800.0
2012-06-19 14:10:00,64.7,64.71,64.63,64.65,5400.0,38.2501,38.256,38.2087,38.2205,5400.0
2012-06-19 14:15:00,64.65,64.67,64.63,64.63,10000.0,38.2205,38.2324,38.2087,38.2087,10000.0
2012-06-19 14:20:00,64.65,64.69,64.65,64.65,21600.0,38.2205,38.2442,38.2205,38.2205,21600.0
2012-06-19 14:25:00,64.66,64.66,64.57,64.6,7700.0,38.2265,38.2265,38.1733,38.191,7700.0
2012-06-19 14:30:00,64.59,64.59,64.45,64.48,18400.0,38.1851,38.1851,38.1023,38.12,18400.0
2012-06-19 14:35:00,64.46,64.55,64.44,64.54,20300.0,38.1082,38.1614,38.0964,38.1555,20300.0
2012-06-19 14:40:00,64.55,64.58,64.47,64.47,13700.0,38.1614,38.1792,38.1141,38.1141,13700.0
2012-06-19 14:45:00,64.48,64.51,64.38,64.43,16300.0,38.12,38.1378,38.0609,38.0905,16300.0
2012-06-19 14:50:00,64.42,64.5,64.4,64.48,21100.0,38.0846,38.1319,38.0727,38.12,21100.0
2012-06-19 14:55:00,64.48,64.58,64.47,64.58,15800.0,38.12,38.1792,38.1141,38.1792,15800.0
2012-06-19 15:00:00,64.57,64.57,64.5,64.52,19700.0,38.1733,38.1733,38.1319,38.1437,19700.0
2012-06-19 15:05:00,64.52,64.59,64.52,64.58,8400.0,38.1437,38.1851,38.1437,38.1792,8400.0
2012-06-19 15:10:00,64.58,64.6,64.55,64.58,22600.0,38.1792,38.191,38.1614,38.1792,22600.0
2012-06-19 15:15:00,64.58,64.66,64.58,64.65,23100.0,38.1792,38.2265,38.1792,38.2205,23100.0
2012-06-19 15:20:00,64.67,64.68,64.63,64.63,18700.0,38.2324,38.2383,38.2087,38.2087,18700.0
2012-06-19 15:25:00,64.64,64.66,64.52,64.56,49100.0,38.2146,38.2265,38.1437,38.1673,49100.0
2012-06-19 15:30:00,64.55,64.61,64.53,64.55,42400.0,38.1614,38.1969,38.1496,38.1614,42400.0
2012-06-19 15:35:00,64.55,64.57,64.46,64.56,30100.0,38.1614,38.1733,38.1082,38.1673,30100.0
2012-06-19 15:40:00,64.54,64.56,64.49,64.54,34200.0,38.1555,38.1673,38.126,38.1555,34200.0
2012-06-19 15:45:00,64.54,64.58,64.49,64.49,59800.0,38.1555,38.1792,38.126,38.126,59800.0
2012-06-19 15:50:00,64.51,64.56,64.51,64.55,56600.0,38.1378,38.1673,38.1378,38.1614,56600.0
2012-06-19 15:55:00,64.54,64.58,64.53,64.55,87100.0,38.1555,38.1792,38.1496,38.1614,87100.0
2012-06-20 09:30:00,64.64,64.65,64.5,64.65,37000.0,38.2146,38.2205,38.1319,38.2205,37000.0
2012-06-20 09:35:00,64.61,64.67,64.59,64.62,25500.0,38.1969,38.2324,38.1851,38.2028,25500.0
2012-06-20 09:40:00,64.61,64.66,64.49,64.57,11900.0,38.1969,38.2265,38.126,38.1733,11900.0
2012-06-20 09:45:00,64.6,64.64,64.52,64.56,19400.0,38.191,38.2146,38.1437,38.1673,19400.0
2012-06-20 09:50:00,64.55,64.64,64.55,64.6,30400.0,38.1614,38.2146,38.1614,38.191,30400.0
2012-06-20 09:55:00,64.62,64.63,64.57,64.58,53600.0,38.2028,38.2087,38.1733,38.1792,53600.0
2012-06-20 10:00:00,64.57,64.62,64.49,64.5,40800.0,38.1733,38.2028,38.126,38.1319,40800.0
2012-06-20 10:05:00,64.49,64.61,64.47,64.6,11500.0,38.126,38.1969,38.1141,38.191,11500.0
2012-06-20 10:10:00,64.6,64.7,64.6,64.65,52600.0,38.191,38.2501,38.191,38.2205,52600.0
2012-06-20 10:15:00,64.67,64.7,64.6,64.64,15000.0,38.2324,38.2501,38.191,38.2146,15000.0
2012-06-20 10:20:00,64.62,64.67,64.57,64.6,181600.0,38.2028,38.2324,38.1733,38.191,181600.0
2012-06-20 10:25:00,64.62,64.71,64.62,64.65,23000.0,38.2028,38.256,38.2028,38.2205,23000.0
2012-06-20 10:30:00,64.64,64.67,64.56,64.64,17400.0,38.2146,38.2324,38.1673,38.2146,17400.0
2012-06-20 10:35:00,64.65,64.71,64.64,64.66,6800.0,38.2205,38.256,38.2146,38.2265,6800.0
2012-06-20 10:40:00,64.66,64.78,64.66,64.78,16600.0,38.2265,38.2974,38.2265,38.2974,16600.0
2012-06-20 10:45:00,64.78,64.81,64.71,64.72,11000.0,38.2974,38.3151,38.256,38.2619,11000.0
2012-06-20 10:50:00,64.73,64.75,64.69,64.75,19000.0,38.2678,38.2797,38.2442,38.2797,19000.0
2012-06-20 10:55:00,64.75,64.76,64.67,64.67,12200.0,38.2797,38.2856,38.2324,38.2324,12200.0
2012-06-20 11:00:00,64.64,64.68,64.64,64.67,8900.0,38.2146,38.2383,38.2146,38.2324,8900.0
2012-06-20 11:05:00,64.66,64.71,64.62,64.64,19000.0,38.2265,38.256,38.2028,38.2146,19000.0
2012-06-20 11:10:00,64.66,64.72,64.65,64.7,10500.0,38.2265,38.2619,38.2205,38.2501,10500.0
2012-06-20 11:15:00,64.69,64.69,64.64,64.65,4000.0,38.2442,38.2442,38.2146,38.2205,4000.0
2012-06-20 11:20:00,64.66,64.66,64.63,64.65,6300.0,38.2265,38.2265,38.2087,38.2205,6300.0
2012-06-20 11:25:00,64.64,64.67,64.62,64.66,7200.0,38.2146,38.2324,38.2028,38.2265,7200.0
2012-06-20 11:30:00,64.65,64.67,64.63,64.66,3800.0,38.2205,38.2324,38.2087,38.2265,3800.0
2012-06-20 11:35:00,64.66,64.66,64.63,64.64,8900.0,38.2265,38.2265,38.2087,38.2146,8900.0
2012-06-20 11:40:00,64.64,64.7,64.62,64.69,20200.0,38.2146,38.2501,38.2028,38.2442,20200.0
2012-06-20 11:45:00,64.69,64.7,64.67,64.69,38100.0,38.2442,38.2501,38.2324,38.2442,38100.0
2012-06-20 11:50:00,64.69,64.7,64.62,64.64,5100.0,38.2442,38.2501,38.2028,38.2146,5100.0
2012-06-20 11:55:00,64.64,64.66,64.6,64.62,20100.0,38.2146,38.2265,38.191,38.2028,20100.0
2012-06-20 12:00:00,64.61,64.64,64.57,64.58,10300.0,38.1969,38.2146,38.1733,38.1792,10300.0
2012-06-20 12:05:00,64.57,64.57,64.52,64.53,5600.0,38.1733,38.1733,38.1437,38.1496,5600.0
2012-06-20 12:10:00,64.54,64.55,64.52,64.53,59000.0,38.1555,38.1614,38.1437,38.1496,59000.0
2012-06-20 12:15:00,64.53,64.58,64.52,64.57,11800.0,38.1496,38.1792,38.1437,38.1733,11800.0
2012-06-20 12:20:00,64.57,64.58,64.52,64.52,10000.0,38.1733,38.1792,38.1437,38.1437,10000.0
2012-06-20 12:25:00,64.5,64.5,64.42,64.5,5400.0,38.1319,38.1319,38.0846,38.1319,5400.0
2012-06-20 12:30:00,64.5,64.54,64.15,64.34,46300.0,38.1319,38.1555,37.925,38.0373,46300.0
2012-06-20 12:35:00,64.33,64.33,64.16,64.22,19800.0,38.0314,38.0314,37.9309,37.9663,19800.0
2012-06-20 12:40:00,64.22,64.49,64.22,64.49,14600.0,37.9663,38.126,37.9663,38.126,14600.0
2012-06-20 12:45:00,64.49,64.61,64.44,64.54,40200.0,38.126,38.1969,38.0964,38.1555,40200.0
2012-06-20 12:50:00,64.49,64.52,64.34,64.49,12800.0,38.126,38.1437,38.0373,38.126,12800.0
2012-06-20 12:55:00,64.49,64.62,64.43,64.59,8500.0,38.126,38.2028,38.0905,38.1851,8500.0
2012-06-20 13:00:00,64.64,64.76,64.61,64.76,22400.0,38.2146,38.2856,38.1969,38.2856,22400.0
2012-06-20 13:05:00,64.75,64.82,64.66,64.78,33000.0,38.2797,38.321,38.2265,38.2974,33000.0
2012-06-20 13:10:00,64.79,64.79,64.63,64.66,22000.0,38.3033,38.3033,38.2087,38.2265,22000.0
2012-06-20 13:15:00,64.65,64.73,64.58,64.6,21200.0,38.2205,38.2678,38.1792,38.191,21200.0
2012-06-20 13:20:00,64.61,64.7,64.61,64.68,11800.0,38.1969,38.2501,38.1969,38.2383,11800.0
2012-06-20 13:25:00,64.69,64.7,64.59,64.61,17100.0,38.2442,38.2501,38.1851,38.1969,17100.0
2012-06-20 13:30:00,64.63,64.7,64.54,64.56,25300.0,38.2087,38.2501,38.1555,38.1673,25300.0
2012-06-20 13:35:00,64.56,64.62,64.49,64.61,62400.0,38.1673,38.2028,38.126,38.1969,62400.0
2012-06-20 13:40:00,64.55,64.65,64.54,64.65,68900.0,38.1614,38.2205,38.1555,38.2205,68900.0
2012-06-20 13:45:00,64.64,64.67,64.59,64.65,4700.0,38.2146,38.2324,38.1851,38.2205,4700.0
2012-06-20 13:50:00,64.65,64.65,64.57,64.59,12200.0,38.2205,38.2205,38.1733,38.1851,12200.0
2012-06-20 13:55:00,64.6,64.66,64.56,64.66,12400.0,38.191,38.2265,38.1673,38.2265,12400.0
2012-06-20 14:00:00,64.64,64.65,64.51,64.64,15700.0,38.2146,38.2205,38.1378,38.2146,15700.0
2012-06-20 14:05:00,64.61,64.68,64.61,64.66,8500.0,38.1969,38.2383,38.1969,38.2265,8500.0
2012-06-20 14:10:00,64.67,64.72,64.63,64.63,10500.0,38.2324,38.2619,38.2087,38.2087,10500.0
2012-06-20 14:15:00,64.64,64.74,64.52,64.53,28400.0,38.2146,38.2738,38.1437,38.1496,28400.0
2012-06-20 14:20:00,64.54,64.59,64.44,64.52,40100.0,38.1555,38.1851,38.0964,38.1437,40100.0
2012-06-20 14:25:00,64.51,64.52,64.45,64.48,20400.0,38.1378,38.1437,38.1023,38.12,20400.0
2012-06-20 14:30:00,64.5,64.57,64.5,64.51,25800.0,38.1319,38.1733,38.1319,38.1378,25800.0
2012-06-20 14:35:00,64.52,64.62,64.48,64.49,34200.0,38.1437,38.2028,38.12,38.126,34200.0
2012-06-20 14:40:00,64.48,64.53,64.38,64.4,20600.0,38.12,38.1496,38.0609,38.0727,20600.0
2012-06-20 14:45:00,64.4,64.4,64.22,64.32,20900.0,38.0727,38.0727,37.9663,38.0255,20900.0
2012-06-20 14:50:00,64.34,64.43,64.27,64.42,22800.0,38.0373,38.0905,37.9959,38.0846,22800.0
2012-06-20 14:55:00,64.39,64.43,64.34,64.34,13900.0,38.0668,38.0905,38.0373,38.0373,13900.0
2012-06-20 15:00:00,64.36,64.36,64.28,64.3,29800.0,38.0491,38.0491,38.0018,38.0136,29800.0
2012-06-20 15:05:00,64.3,64.33,64.21,64.23,20100.0,38.0136,38.0314,37.9604,37.9722,20100.0
2012-06-20 15:10:00,64.23,64.35,64.19,64.32,36600.0,37.9722,38.0432,37.9486,38.0255,36600.0
2012-06-20 15:15:00,64.31,64.32,64.17,64.18,15300.0,38.0195,38.0255,37.9368,37.9427,15300.0
2012-06-20 15:20:00,64.17,64.27,64.17,64.25,27200.0,37.9368,37.9959,37.9368,37.9841,27200.0
2012-06-20 15:25:00,64.27,64.38,64.25,64.36,21800.0,37.9959,38.0609,37.9841,38.0491,21800.0
2012-06-20 15:30:00,64.34,64.43,64.27,64.32,16700.0,38.0373,38.0905,37.9959,38.0255,16700.0
2012-06-20 15:35:00,64.33,64.38,64.24,64.32,18900.0,38.0314,38.0609,37.9782,38.0255,18900.0
2012-06-20 15:40:00,64.35,64.53,64.31,64.53,53300.0,38.0432,38.1496,38.0195,38.1496,53300.0
2012-06-20 15:45:00,64.56,64.57,64.44,64.52,28300.0,38.1673,38.1733,38.0964,38.1437,28300.0
2012-06-20 15:50:00,64.53,64.53,64.42,64.51,54500.0,38.1496,38.1496,38.0846,38.1378,54500.0
2012-06-20 15:55:00,64.5,64.54,64.49,64.52,57200.0,38.1319,38.1555,38.126,38.1437,57200.0
2012-06-21 09:30:00,64.66,64.74,64.55,64.65,31500.0,38.2265,38.2738,38.1614,38.2205,31500.0
2012-06-21 09:35:00,64.63,64.64,64.4,64.42,34300.0,38.2087,38.2146,38.0727,38.0846,34300.0
2012-06-21 09:40:00,64.4,64.46,64.36,64.39,15800.0,38.0727,38.1082,38.0491,38.0668,15800.0
2012-06-21 09:45:00,64.37,64.4,64.2,64.2,13800.0,38.055,38.0727,37.9545,37.9545,13800.0
2012-06-21 09:50:00,64.22,64.36,64.21,64.31,34200.0,37.9663,38.0491,37.9604,38.0195,34200.0
2012-06-21 09:55:00,64.33,64.33,64.2,64.24,22500.0,38.0314,38.0314,37.9545,37.9782,22500.0
2012-06-21 10:00:00,64.19,64.19,64.02,64.04,20900.0,37.9486,37.9486,37.8481,37.8599,20900.0
2012-06-21 10:05:00,64.02,64.09,63.97,64.03,23600.0,37.8481,37.8895,37.8185,37.854,23600.0
2012-06-21 10:10:00,64.01,64.14,64.01,64.14,15100.0,37.8422,37.919,37.8422,37.919,15100.0
2012-06-21 10:15:00,64.16,64.18,64.13,64.15,8200.0,37.9309,37.9427,37.9131,37.925,8200.0
2012-06-21 10:20:00,64.15,64.23,64.13,64.18,14200.0,37.925,37.9722,37.9131,37.9427,14200.0
2012-06-21 10:25:00,64.16,64.16,64.09,64.13,17300.0,37.9309,37.9309,37.8895,37.9131,17300.0
2012-06-21 10:30:00,64.1,64.17,64.07,64.17,13300.0,37.8954,37.9368,37.8777,37.9368,13300.0
2012-06-21 10:35:00,64.17,64.21,64.15,64.16,7300.0,37.9368,37.9604,37.925,37.9309,7300.0
2012-06-21 10:40:00,64.18,64.25,64.15,64.24,6500.0,37.9427,37.9841,37.925,37.9782,6500.0
2012-06-21 10:45:00,64.24,64.27,64.2,64.2,5300.0,37.9782,37.9959,37.9545,37.9545,5300.0
2012-06-21 10:50:00,64.21,64.27,64.18,64.26,34800.0,37.9604,37.9959,37.9427,37.99,34800.0
2012-06-21 10:55:00,64.24,64.24,64.09,64.18,23000.0,37.9782,37.9782,37.8895,37.9427,23000.0
2012-06-21 11:00:00,64.16,64.16,63.95,63.95,10400.0,37.9309,37.9309,37.8067,37.8067,10400.0
2012-06-21 11:05:00,63.95,63.96,63.83,63.83,31400.0,37.8067,37.8126,37.7358,37.7358,31400.0
2012-06-21 11:10:00,63.85,63.89,63.79,63.82,17200.0,37.7476,37.7712,37.7121,37.7299,17200.0
2012-06-21 11:15:00,63.8,63.92,63.79,63.91,15400.0,37.718,37.789,37.7121,37.7831,15400.0
2012-06-21 11:20:00,63.92,63.94,63.88,63.91,8700.0,37.789,37.8008,37.7653,37.7831,8700.0
2012-06-21 11:25:00,63.88,63.88,63.76,63.83,11600.0,37.7653,37.7653,37.6944,37.7358,11600.0
2012-06-21 11:30:00,63.83,63.86,63.8,63.85,7500.0,37.7358,37.7535,37.718,37.7476,7500.0
2012-06-21 11:35:00,63.85,63.88,63.75,63.87,8000.0,37.7476,37.7653,37.6885,37.7594,8000.0
2012-06-21 11:40:00,63.87,63.92,63.77,63.92,10600.0,37.7594,37.789,37.7003,37.789,10600.0
2012-06-21 11:45:00,63.94,64.0,63.92,63.97,13400.0,37.8008,37.8363,37.789,37.8185,13400.0
2012-06-21 11:50:00,63.96,64.06,63.93,64.06,12800.0,37.8126,37.8717,37.7949,37.8717,12800.0
2012-06-21 11:55:00,64.02,64.02,63.98,64.02,9600.0,37.8481,37.8481,37.8244,37.8481,9600.0
2012-06-21 12:00:00,64.04,64.06,63.95,64.06,33800.0,37.8599,37.8717,37.8067,37.8717,33800.0
2012-06-21 12:05:00,64.04,64.04,63.96,64.03,24500.0,37.8599,37.8599,37.8126,37.854,24500.0
2012-06-21 12:10:00,64.04,64.06,63.99,64.01,19600.0,37.8599,37.8717,37.8304,37.8422,19600.0
2012-06-21 12:15:00,64.0,64.01,63.95,63.99,19300.0,37.8363,37.8422,37.8067,37.8304,19300.0
2012-06-21 12:20:00,64.0,64.01,63.84,63.84,12600.0,37.8363,37.8422,37.7417,37.7417,12600.0
2012-06-21 12:25:00,63.85,63.85,63.7,63.71,12600.0,37.7476,37.7476,37.6589,37.6648,12600.0
2012-06-21 12:30:00,63.71,63.79,63.69,63.75,7900.0,37.6648,37.7121,37.653,37.6885,7900.0
2012-06-21 12:35:00,63.77,63.86,63.77,63.81,7500.0,37.7003,37.7535,37.7003,37.7239,7500.0
2012-06-21 12:40:00,63.8,63.84,63.74,63.76,8700.0,37.718,37.7417,37.6826,37.6944,8700.0
2012-06-21 12:45:00,63.76,63.83,63.76,63.83,10100.0,37.6944,37.7358,37.6944,37.7358,10100.0
2012-06-21 12:50:00,63.82,63.84,63.78,63.82,10000.0,37.7299,37.7417,37.7062,37.7299,10000.0
2012-06-21 12:55:00,63.83,63.83,63.79,63.81,3500.0,37.7358,37.7358,37.7121,37.7239,3500.0
2012-06-21 13:00:00,63.8,63.82,63.78,63.8,6000.0,37.718,37.7299,37.7062,37.718,6000.0
2012-06-21 13:05:00,63.8,63.85,63.8,63.8,19400.0,37.718,37.7476,37.718,37.718,19400.0
2012-06-21 13:10:00,63.8,63.8,63.65,63.65,15800.0,37.718,37.718,37.6294,37.6294,15800.0
2012-06-21 13:15:00,63.66,63.71,63.63,63.63,9800.0,37.6353,37.6648,37.6175,37.6175,9800.0
2012-06-21 13:20:00,63.61,63.74,63.61,63.65,7900.0,37.6057,37.6826,37.6057,37.6294,7900.0
2012-06-21 13:25:00,63.64,63.66,63.58,63.59,9500.0,37.6234,37.6353,37.588,37.5939,9500.0
2012-06-21 13:30:00,63.6,63.64,63.57,63.58,10700.0,37.5998,37.6234,37.5821,37.588,10700.0
2012-06-21 13:35:00,63.57,63.61,63.51,63.55,21200.0,37.5821,37.6057,37.5466,37.5702,21200.0
2012-06-21 13:40:00,63.56,63.57,63.47,63.55,24300.0,37.5761,37.5821,37.5229,37.5702,24300.0
2012-06-21 13:45:00,63.55,63.6,63.52,63.54,15500.0,37.5702,37.5998,37.5525,37.5643,15500.0
2012-06-21 13:50:00,63.54,63.63,63.52,63.63,6500.0,37.5643,37.6175,37.5525,37.6175,6500.0
2012-06-21 13:55:00,63.61,63.65,63.59,63.61,9100.0,37.6057,37.6294,37.5939,37.6057,9100.0
2012-06-21 14:00:00,63.61,63.63,63.56,63.57,24000.0,37.6057,37.6175,37.5761,37.5821,24000.0
2012-06-21 14:05:00,63.57,63.6,63.53,63.55,33300.0,37.5821,37.5998,37.5584,37.5702,33300.0
2012-06-21 14:10:00,63.57,63.57,63.5,63.53,15300.0,37.5821,37.5821,37.5407,37.5584,15300.0
2012-06-21 14:15:00,63.53,63.53,63.46,63.47,10600.0,37.5584,37.5584,37.517,37.5229,10600.0
2012-06-21 14:20:00,63.46,63.48,63.42,63.44,12800.0,37.517,37.5289,37.4934,37.5052,12800.0
2012-06-21 14:25:00,63.45,63.5,63.38,63.47,27100.0,37.5111,37.5407,37.4697,37.5229,27100.0
2012-06-21 14:30:00,63.48,63.5,63.45,63.47,11300.0,37.5289,37.5407,37.5111,37.5229,11300.0
2012-06-21 14:35:00,63.48,63.49,63.45,63.49,15200.0,37.5289,37.5348,37.5111,37.5348,15200.0
2012-06-21 14:40:00,63.48,63.61,63.48,63.61,21700.0,37.5289,37.6057,37.5289,37.6057,21700.0
2012-06-21 14:45:00,63.61,63.63,63.55,63.61,13700.0,37.6057,37.6175,37.5702,37.6057,13700.0
2012-06-21 14:50:00,63.63,63.65,63.56,63.59,22700.0,37.6175,37.6294,37.5761,37.5939,22700.0
2012-06-21 14:55:00,63.59,63.62,63.53,63.59,12600.0,37.5939,37.6116,37.5584,37.5939,12600.0
2012-06-21 15:00:00,63.61,63.62,63.56,63.58,24300.0,37.6057,37.6116,37.5761,37.588,24300.0
2012-06-21 15:05:00,63.58,63.58,63.52,63.56,18600.0,37.588,37.588,37.5525,37.5761,18600.0
2012-06-21 15:10:00,63.55,63.55,63.48,63.52,12900.0,37.5702,37.5702,37.5289,37.5525,12900.0
2012-06-21 15:15:00,63.52,63.52,63.44,63.48,36400.0,37.5525,37.5525,37.5052,37.5289,36400.0
2012-06-21 15:20:00,63.47,63.61,63.39,63.61,28200.0,37.5229,37.6057,37.4756,37.6057,28200.0
2012-06-21 15:25:00,63.61,63.65,63.6,63.61,18400.0,37.6057,37.6294,37.5998,37.6057,18400.0
2012-06-21 15:30:00,63.59,63.59,63.48,63.49,28100.0,37.5939,37.5939,37.5289,37.5348,28100.0
2012-06-21 15:35:00,63.52,63.66,63.51,63.57,42000.0,37.5525,37.6353,37.5466,37.5821,42000.0
2012-06-21 15:40:00,63.57,63.57,63.48,63.5,44900.0,37.5821,37.5821,37.5289,37.5407,44900.0
2012-06-21 15:45:00,63.49,63.51,63.44,63.49,62100.0,37.5348,37.5466,37.5052,37.5348,62100.0
2012-06-21 15:50:00,63.49,63.54,63.42,63.47,99000.0,37.5348,37.5643,37.4934,37.5229,99000.0
2012-06-21 15:55:00,63.48,63.55,63.41,63.46,161600.0,37.5289,37.5702,37.4875,37.517,161600.0
2012-06-22 09:30:00,63.76,63.93,63.68,63.77,29800.0,37.6944,37.7949,37.6471,37.7003,29800.0
2012-06-22 09:35:00,63.78,63.86,63.54,63.6,28700.0,37.7062,37.7535,37.5643,37.5998,28700.0
2012-06-22 09:40:00,63.59,63.75,63.58,63.65,45800.0,37.5939,37.6885,37.588,37.6294,45800.0
2012-06-22 09:45:00,63.65,63.65,63.4,63.47,30200.0,37.6294,37.6294,37.4816,37.5229,30200.0
2012-06-22 09:50:00,63.49,63.49,63.32,63.36,25700.0,37.5348,37.5348,37.4343,37.4579,25700.0
2012-06-22 09:55:00,63.37,63.51,63.29,63.49,43800.0,37.4638,37.5466,37.4165,37.5348,43800.0
2012-06-22 10:00:00,63.48,63.59,63.48,63.57,145700.0,37.5289,37.5939,37.5289,37.5821,145700.0
2012-06-22 10:05:00,63.56,63.64,63.51,63.51,108100.0,37.5761,37.6234,37.5466,37.5466,108100.0
2012-06-22 10:10:00,63.52,63.72,63.51,63.64,37500.0,37.5525,37.6707,37.5466,37.6234,37500.0
2012-06-22 10:15:00,63.63,63.64,63.49,63.49,23600.0,37.6175,37.6234,37.5348,37.5348,23600.0
2012-06-22 10:20:00,63.49,63.54,63.46,63.5,15000.0,37.5348,37.5643,37.517,37.5407,15000.0
2012-06-22 10:25:00,63.51,63.56,63.42,63.42,23600.0,37.5466,37.5761,37.4934,37.4934,23600.0
2012-06-22 10:30:00,63.43,63.43,63.33,63.4,25500.0,37.4993,37.4993,37.4402,37.4816,25500.0
2012-06-22 10:35:00,63.35,63.47,63.26,63.28,34100.0,37.452,37.5229,37.3988,37.4106,34100.0
2012-06-22 10:40:00,63.27,63.35,63.26,63.29,19000.0,37.4047,37.452,37.3988,37.4165,19000.0
2012-06-22 10:45:00,63.29,63.29,63.21,63.21,17600.0,37.4165,37.4165,37.3692,37.3692,17600.0
2012-06-22 10:50:00,63.21,63.31,63.21,63.31,37200.0,37.3692,37.4283,37.3692,37.4283,37200.0
2012-06-22 10:55:00,63.31,63.42,63.31,63.4,18800.0,37.4283,37.4934,37.4283,37.4816,18800.0
2012-06-22 11:00:00,63.4,63.54,63.4,63.47,26700.0,37.4816,37.5643,37.4816,37.5229,26700.0
2012-06-22 11:05:00,63.47,63.47,63.36,63.43,32400.0,37.5229,37.5229,37.4579,37.4993,32400.0
2012-06-22 11:10:00,63.42,63.44,63.39,63.41,11500.0,37.4934,37.5052,37.4756,37.4875,11500.0
2012-06-22 11:15:00,63.41,63.42,63.31,63.38,52600.0,37.4875,37.4934,37.4283,37.4697,52600.0
2012-06-22 11:20:00,63.4,63.4,63.31,63.32,8200.0,37.4816,37.4816,37.4283,37.4343,8200.0
2012-06-22 11:25:00,63.3,63.3,63.17,63.19,16000.0,37.4224,37.4224,37.3456,37.3574,16000.0
2012-06-22 11:30:00,63.19,63.31,63.18,63.28,21000.0,37.3574,37.4283,37.3515,37.4106,21000.0
2012-06-22 11:35:00,63.28,63.28,63.25,63.26,10600.0,37.4106,37.4106,37.3929,37.3988,10600.0
2012-06-22 11:40:00,63.27,63.31,63.23,63.3,21000.0,37.4047,37.4283,37.3811,37.4224,21000.0
2012-06-22 11:45:00,63.3,63.37,63.3,63.33,22200.0,37.4224,37.4638,37.4224,37.4402,22200.0
2012-06-22 11:50:00,63.32,63.33,63.19,63.21,53100.0,37.4343,37.4402,37.3574,37.3692,53100.0
2012-06-22 11:55:00,63.21,63.23,63.15,63.18,18600.0,37.3692,37.3811,37.3338,37.3515,18600.0
2012-06-22 12:00:00,63.19,63.21,63.18,63.19,17800.0,37.3574,37.3692,37.3515,37.3574,17800.0
2012-06-22 12:05:00,63.18,63.2,63.12,63.16,14500.0,37.3515,37.3633,37.316,37.3397,14500.0
2012-06-22 12:10:00,63.16,63.22,63.15,63.19,20800.0,37.3397,37.3751,37.3338,37.3574,20800.0
2012-06-22 12:15:00,63.19,63.24,63.17,63.23,16200.0,37.3574,37.387,37.3456,37.3811,16200.0
2012-06-22 12:20:00,63.23,63.25,63.17,63.18,12000.0,37.3811,37.3929,37.3456,37.3515,12000.0
2012-06-22 12:25:00,63.19,63.19,63.11,63.13,16500.0,37.3574,37.3574,37.3101,37.3219,16500.0
2012-06-22 12:30:00,63.12,63.14,63.07,63.11,30200.0,37.316,37.3278,37.2865,37.3101,30200.0
2012-06-22 12:35:00,63.12,63.15,63.08,63.1,19700.0,37.316,37.3338,37.2924,37.3042,19700.0
2012-06-22 12:40:00,63.09,63.16,63.09,63.15,8500.0,37.2983,37.3397,37.2983,37.3338,8500.0
2012-06-22 12:45:00,63.15,63.24,63.15,63.21,27700.0,37.3338,37.387,37.3338,37.3692,27700.0
2012-06-22 12:50:00,63.22,63.22,63.2,63.22,11300.0,37.3751,37.3751,37.3633,37.3751,11300.0
2012-06-22 12:55:00,63.21,63.24,63.2,63.21,13000.0,37.3692,37.387,37.3633,37.3692,13000.0
2012-06-22 13:00:00,63.22,63.24,63.17,63.18,17800.0,37.3751,37.387,37.3456,37.3515,17800.0
2012-06-22 13:05:00,63.18,63.23,63.15,63.22,19600.0,37.3515,37.3811,37.3338,37.3751,19600.0
2012-06-22 13:10:00,63.22,63.22,63.18,63.19,6000.0,37.3751,37.3751,37.3515,37.3574,6000.0
2012-06-22 13:15:00,63.2,63.23,63.18,63.2,11900.0,37.3633,37.3811,37.3515,37.3633,11900.0
2012-06-22 13:20:00,63.2,63.2,63.16,63.17,8600.0,37.3633,37.3633,37.3397,37.3456,8600.0
2012-06-22 13:25:00,63.17,63.22,63.17,63.21,22900.0,37.3456,37.3751,37.3456,37.3692,22900.0
2012-06-22 13:30:00,63.2,63.24,63.2,63.23,13100.0,37.3633,37.387,37.3633,37.3811,13100.0
2012-06-22 13:35:00,63.22,63.31,63.22,63.31,14500.0,37.3751,37.4283,37.3751,37.4283,14500.0
2012-06-22 13:40:00,63.32,63.35,63.3,63.35,16300.0,37.4343,37.452,37.4224,37.452,16300.0
2012-06-22 13:45:00,63.36,63.39,63.32,63.32,14700.0,37.4579,37.4756,37.4343,37.4343,14700.0
2012-06-22 13:50:00,63.32,63.33,63.26,63.28,10200.0,37.4343,37.4402,37.3988,37.4106,10200.0
2012-06-22 13:55:00,63.28,63.31,63.28,63.31,16100.0,37.4106,37.4283,37.4106,37.4283,16100.0
2012-06-22 14:00:00,63.31,63.42,63.31,63.41,28500.0,37.4283,37.4934,37.4283,37.4875,28500.0
2012-06-22 14:05:00,63.43,63.44,63.41,63.42,18500.0,37.4993,37.5052,37.4875,37.4934,18500.0
2012-06-22 14:10:00,63.43,63.43,63.4,63.42,6700.0,37.4993,37.4993,37.4816,37.4934,6700.0
2012-06-22 14:15:00,63.42,63.44,63.4,63.4,24900.0,37.4934,37.5052,37.4816,37.4816,24900.0
2012-06-22 14:20:00,63.41,63.44,63.39,63.43,16400.0,37.4875,37.5052,37.4756,37.4993,16400.0
2012-06-22 14:25:00,63.43,63.46,63.41,63.44,21200.0,37.4993,37.517,37.4875,37.5052,21200.0
2012-06-22 14:30:00,63.44,63.46,63.41,63.44,13300.0,37.5052,37.517,37.4875,37.5052,13300.0
2012-06-22 14:35:00,63.44,63.44,63.4,63.41,5700.0,37.5052,37.5052,37.4816,37.4875,5700.0
2012-06-22 14:40:00,63.42,63.48,63.42,63.47,23300.0,37.4934,37.5289,37.4934,37.5229,23300.0
2012-06-22 14:45:00,63.5,63.57,63.46,63.57,13600.0,37.5407,37.5821,37.517,37.5821,13600.0
2012-06-22 14:50:00,63.59,63.61,63.53,63.55,25700.0,37.5939,37.6057,37.5584,37.5702,25700.0
2012-06-22 14:55:00,63.58,63.63,63.58,63.59,9600.0,37.588,37.6175,37.588,37.5939,9600.0
2012-06-22 15:00:00,63.6,63.62,63.57,63.57,19400.0,37.5998,37.6116,37.5821,37.5821,19400.0
2012-06-22 15:05:00,63.56,63.57,63.51,63.55,34300.0,37.5761,37.5821,37.5466,37.5702,34300.0
2012-06-22 15:10:00,63.55,63.64,63.54,63.61,31200.0,37.5702,37.6234,37.5643,37.6057,31200.0
2012-06-22 15:15:00,63.6,63.61,63.51,63.52,30200.0,37.5998,37.6057,37.5466,37.5525,30200.0
2012-06-22 15:20:00,63.53,63.54,63.5,63.53,16600.0,37.5584,37.5643,37.5407,37.5584,16600.0
2012-06-22 15:25:00,63.51,63.54,63.47,63.54,27900.0,37.5466,37.5643,37.5229,37.5643,27900.0
2012-06-22 15:30:00,63.54,63.59,63.47,63.47,31500.0,37.5643,37.5939,37.5229,37.5229,31500.0
2012-06-22 15:35:00,63.49,63.57,63.45,63.56,34100.0,37.5348,37.5821,37.5111,37.5761,34100.0
2012-06-22 15:40:00,63.55,63.6,63.53,63.58,41800.0,37.5702,37.5998,37.5584,37.588,41800.0
2012-06-22 15:45:00,63.58,63.65,63.55,63.63,48800.0,37.588,37.6294,37.5702,37.6175,48800.0
2012-06-22 15:50:00,63.63,63.65,63.55,63.65,45500.0,37.6175,37.6294,37.5702,37.6294,45500.0
2012-06-22 15:55:00,63.64,63.64,63.45,63.47,46500.0,37.6234,37.6234,37.5111,37.5229,46500.0
2012-06-25 09:30:00,62.32,62.6,62.22,62.48,64400.0,37.1483,37.3152,37.0887,37.2437,64400.0
2012-06-25 09:35:00,62.51,62.51,62.35,62.43,69800.0,37.2615,37.2615,37.1662,37.2139,69800.0
2012-06-25 09:40:00,62.47,62.5,62.33,62.45,38700.0,37.2377,37.2556,37.1542,37.2258,38700.0
2012-06-25 09:45:00,62.44,62.57,62.44,62.49,34700.0,37.2198,37.2973,37.2198,37.2496,34700.0
2012-06-25 09:50:00,62.49,62.49,62.36,62.42,21600.0,37.2496,37.2496,37.1721,37.2079,21600.0
2012-06-25 09:55:00,62.42,62.62,62.41,62.56,21600.0,37.2079,37.3271,37.2019,37.2913,21600.0
2012-06-25 10:00:00,62.55,62.68,62.49,62.53,41500.0,37.2854,37.3629,37.2496,37.2735,41500.0
2012-06-25 10:05:00,62.53,62.62,62.48,62.48,41300.0,37.2735,37.3271,37.2437,37.2437,41300.0
2012-06-25 10:10:00,62.49,62.55,62.43,62.54,26500.0,37.2496,37.2854,37.2139,37.2794,26500.0
2012-06-25 10:15:00,62.53,62.53,62.39,62.44,19300.0,37.2735,37.2735,37.19,37.2198,19300.0
2012-06-25 10:20:00,62.43,62.43,62.33,62.4,19000.0,37.2139,37.2139,37.1542,37.196,19000.0
2012-06-25 10:25:00,62.41,62.41,62.34,62.39,23200.0,37.2019,37.2019,37.1602,37.19,23200.0
2012-06-25 10:30:00,62.36,62.44,62.36,62.4,20100.0,37.1721,37.2198,37.1721,37.196,20100.0
2012-06-25 10:35:00,62.39,62.44,62.37,62.4,18300.0,37.19,37.2198,37.1781,37.196,18300.0
2012-06-25 10:40:00,62.4,62.4,62.35,62.36,27600.0,37.196,37.196,37.1662,37.1721,27600.0
2012-06-25 10:45:00,62.38,62.38,62.28,62.3,18900.0,37.184,37.184,37.1244,37.1364,18900.0
2012-06-25 10:50:00,62.31,62.35,62.29,62.32,18300.0,37.1423,37.1662,37.1304,37.1483,18300.0
2012-06-25 10:55:00,62.31,62.33,62.26,62.29,14200.0,37.1423,37.1542,37.1125,37.1304,14200.0
2012-06-25 11:00:00,62.27,62.29,62.21,62.22,30500.0,37.1185,37.1304,37.0827,37.0887,30500.0
2012-06-25 11:05:00,62.22,62.26,62.19,62.25,22600.0,37.0887,37.1125,37.0708,37.1066,22600.0
2012-06-25 11:10:00,62.26,62.3,62.24,62.26,21400.0,37.1125,37.1364,37.1006,37.1125,21400.0
2012-06-25 11:15:00,62.26,62.33,62.25,62.31,27900.0,37.1125,37.1542,37.1066,37.1423,27900.0
2012-06-25 11:20:00,62.32,62.4,62.32,62.39,33200.0,37.1483,37.196,37.1483,37.19,33200.0
2012-06-25 11:25:00,62.38,62.41,62.31,62.33,24200.0,37.184,37.2019,37.1423,37.1542,24200.0
2012-06-25 11:30:00,62.33,62.33,62.23,62.27,34400.0,37.1542,37.1542,37.0946,37.1185,34400.0
2012-06-25 11:35:00,62.26,62.31,62.23,62.27,21700.0,37.1125,37.1423,37.0946,37.1185,21700.0
2012-06-25 11:40:00,62.27,62.32,62.24,62.31,22500.0,37.1185,37.1483,37.1006,37.1423,22500.0
2012-06-25 11:45:00,62.3,62.35,62.28,62.31,10100.0,37.1364,37.1662,37.1244,37.1423,10100.0
2012-06-25 11:50:00,62.31,62.35,62.28,62.35,19800.0,37.1423,37.1662,37.1244,37.1662,19800.0
2012-06-25 11:55:00,62.35,62.36,62.26,62.29,36400.0,37.1662,37.1721,37.1125,37.1304,36400.0
2012-06-25 12:00:00,62.27,62.32,62.26,62.27,12300.0,37.1185,37.1483,37.1125,37.1185,12300.0
2012-06-25 12:05:00,62.27,62.27,62.22,62.26,12500.0,37.1185,37.1185,37.0887,37.1125,12500.0
2012-06-25 12:10:00,62.25,62.3,62.24,62.27,12700.0,37.1066,37.1364,37.1006,37.1185,12700.0
2012-06-25 12:15:00,62.29,62.4,62.29,62.4,15100.0,37.1304,37.196,37.1304,37.196,15100.0
2012-06-25 12:20:00,62.41,62.46,62.39,62.42,15300.0,37.2019,37.2317,37.19,37.2079,15300.0
2012-06-25 12:25:00,62.41,62.41,62.34,62.34,15300.0,37.2019,37.2019,37.1602,37.1602,15300.0
2012-06-25 12:30:00,62.34,62.38,62.31,62.36,18100.0,37.1602,37.184,37.1423,37.1721,18100.0
2012-06-25 12:35:00,62.36,62.39,62.35,62.38,11500.0,37.1721,37.19,37.1662,37.184,11500.0
2012-06-25 12:40:00,62.38,62.43,62.38,62.42,17000.0,37.184,37.2139,37.184,37.2079,17000.0
2012-06-25 12:45:00,62.42,62.43,62.4,62.4,12800.0,37.2079,37.2139,37.196,37.196,12800.0
2012-06-25 12:50:00,62.4,62.4,62.35,62.36,12700.0,37.196,37.196,37.1662,37.1721,12700.0
2012-06-25 12:55:00,62.37,62.37,62.32,62.32,11600.0,37.1781,37.1781,37.1483,37.1483,11600.0
2012-06-25 13:00:00,62.31,62.33,62.29,62.3,10600.0,37.1423,37.1542,37.1304,37.1364,10600.0
2012-06-25 13:05:00,62.3,62.35,62.29,62.32,24900.0,37.1364,37.1662,37.1304,37.1483,24900.0
2012-06-25 13:10:00,62.31,62.37,62.3,62.34,20000.0,37.1423,37.1781,37.1364,37.1602,20000.0
2012-06-25 13:15:00,62.33,62.34,62.3,62.33,54800.0,37.1542,37.1602,37.1364,37.1542,54800.0
2012-06-25 13:20:00,62.32,62.39,62.32,62.38,25800.0,37.1483,37.19,37.1483,37.184,25800.0
2012-06-25 13:25:00,62.39,62.45,62.39,62.44,15300.0,37.19,37.2258,37.19,37.2198,15300.0
2012-06-25 13:30:00,62.43,62.59,62.42,62.55,56200.0,37.2139,37.3092,37.2079,37.2854,56200.0
2012-06-25 13:35:00,62.55,62.58,62.51,62.51,20200.0,37.2854,37.3033,37.2615,37.2615,20200.0
2012-06-25 13:40:00,62.52,62.52,62.49,62.49,11900.0,37.2675,37.2675,37.2496,37.2496,11900.0
2012-06-25 13:45:00,62.51,62.52,62.48,62.49,15000.0,37.2615,37.2675,37.2437,37.2496,15000.0
2012-06-25 13:50:00,62.49,62.51,62.48,62.49,8500.0,37.2496,37.2615,37.2437,37.2496,8500.0
2012-06-25 13:55:00,62.5,62.55,62.48,62.55,16300.0,37.2556,37.2854,37.2437,37.2854,16300.0
2012-06-25 14:00:00,62.54,62.58,62.54,62.58,11000.0,37.2794,37.3033,37.2794,37.3033,11000.0
2012-06-25 14:05:00,62.58,62.59,62.54,62.59,25200.0,37.3033,37.3092,37.2794,37.3092,25200.0
2012-06-25 14:10:00,62.59,62.63,62.57,62.61,13300.0,37.3092,37.3331,37.2973,37.3211,13300.0
2012-06-25 14:15:00,62.61,62.71,62.6,62.69,31000.0,37.3211,37.3808,37.3152,37.3688,31000.0
2012-06-25 14:20:00,62.7,62.7,62.65,62.67,20600.0,37.3748,37.3748,37.345,37.3569,20600.0
2012-06-25 14:25:00,62.67,62.69,62.63,62.63,24700.0,37.3569,37.3688,37.3331,37.3331,24700.0
2012-06-25 14:30:00,62.63,62.64,62.57,62.59,28300.0,37.3331,37.339,37.2973,37.3092,28300.0
2012-06-25 14:35:00,62.58,62.6,62.54,62.59,25800.0,37.3033,37.3152,37.2794,37.3092,25800.0
2012-06-25 14:40:00,62.59,62.59,62.55,62.56,20000.0,37.3092,37.3092,37.2854,37.2913,20000.0
2012-06-25 14:45:00,62.56,62.56,62.5,62.53,23900.0,37.2913,37.2913,37.2556,37.2735,23900.0
2012-06-25 14:50:00,62.52,62.58,62.52,62.58,22400.0,37.2675,37.3033,37.2675,37.3033,22400.0
2012-06-25 14:55:00,62.56,62.6,62.56,62.58,20600.0,37.2913,37.3152,37.2913,37.3033,20600.0
2012-06-25 15:00:00,62.57,62.58,62.55,62.56,18200.0,37.2973,37.3033,37.2854,37.2913,18200.0
2012-06-25 15:05:00,62.57,62.7,62.57,62.67,28700.0,37.2973,37.3748,37.2973,37.3569,28700.0
2012-06-25 15:10:00,62.67,62.75,62.67,62.73,18600.0,37.3569,37.4046,37.3569,37.3927,18600.0
2012-06-25 15:15:00,62.72,62.73,62.58,62.66,32300.0,37.3867,37.3927,37.3033,37.351,32300.0
2012-06-25 15:20:00,62.67,62.75,62.63,62.73,58800.0,37.3569,37.4046,37.3331,37.3927,58800.0
2012-06-25 15:25:00,62.75,62.78,62.7,62.72,66500.0,37.4046,37.4225,37.3748,37.3867,66500.0
2012-06-25 15:30:00,62.73,62.75,62.65,62.71,53700.0,37.3927,37.4046,37.345,37.3808,53700.0
2012-06-25 15:35:00,62.7,62.8,62.7,62.79,85500.0,37.3748,37.4344,37.3748,37.4284,85500.0
2012-06-25 15:40:00,62.79,62.85,62.75,62.78,55100.0,37.4284,37.4642,37.4046,37.4225,55100.0
2012-06-25 15:45:00,62.78,62.79,62.75,62.78,33700.0,37.4225,37.4284,37.4046,37.4225,33700.0
2012-06-25 15:50:00,62.78,62.8,62.65,62.73,69100.0,37.4225,37.4344,37.345,37.3927,69100.0
2012-06-25 15:55:00,62.71,62.71,62.62,62.64,171500.0,37.3808,37.3808,37.3271,37.339,171500.0
2012-06-26 09:30:00,62.8,62.91,62.75,62.75,69200.0,37.4344,37.5,37.4046,37.4046,69200.0
2012-06-26 09:35:00,62.77,62.91,62.74,62.84,30800.0,37.4165,37.5,37.3986,37.4582,30800.0
2012-06-26 09:40:00,62.86,63.01,62.86,62.87,18500.0,37.4702,37.5596,37.4702,37.4761,18500.0
2012-06-26 09:45:00,62.82,62.98,62.77,62.98,12100.0,37.4463,37.5417,37.4165,37.5417,12100.0
2012-06-26 09:50:00,62.98,62.98,62.91,62.92,13400.0,37.5417,37.5417,37.5,37.5059,13400.0
2012-06-26 09:55:00,62.91,62.91,62.76,62.76,5200.0,37.5,37.5,37.4106,37.4106,5200.0
2012-06-26 10:00:00,62.76,62.9,62.69,62.9,16200.0,37.4106,37.494,37.3688,37.494,16200.0
2012-06-26 10:05:00,62.87,63.03,62.82,62.85,24400.0,37.4761,37.5715,37.4463,37.4642,24400.0
2012-06-26 10:10:00,62.83,62.83,62.74,62.76,44100.0,37.4523,37.4523,37.3986,37.4106,44100.0
2012-06-26 10:15:00,62.76,62.77,62.64,62.66,17900.0,37.4106,37.4165,37.339,37.351,17900.0
2012-06-26 10:20:00,62.66,62.67,62.61,62.64,35400.0,37.351,37.3569,37.3211,37.339,35400.0
2012-06-26 10:25:00,62.64,62.71,62.54,62.55,42900.0,37.339,37.3808,37.2794,37.2854,42900.0
2012-06-26 10:30:00,62.52,62.57,62.48,62.56,27800.0,37.2675,37.2973,37.2437,37.2913,27800.0
2012-06-26 10:35:00,62.53,62.62,62.5,62.62,30000.0,37.2735,37.3271,37.2556,37.3271,30000.0
2012-06-26 10:40:00,62.62,62.64,62.57,62.57,50500.0,37.3271,37.339,37.2973,37.2973,50500.0
2012-06-26 10:45:00,62.55,62.56,62.46,62.52,41100.0,37.2854,37.2913,37.2317,37.2675,41100.0
2012-06-26 10:50:00,62.52,62.6,62.44,62.6,25600.0,37.2675,37.3152,37.2198,37.3152,25600.0
2012-06-26 10:55:00,62.59,62.67,62.59,62.64,34100.0,37.3092,37.3569,37.3092,37.339,34100.0
2012-06-26 11:00:00,62.64,62.79,62.64,62.73,9400.0,37.339,37.4284,37.339,37.3927,9400.0
2012-06-26 11:05:00,62.71,62.73,62.48,62.56,145800.0,37.3808,37.3927,37.2437,37.2913,145800.0
2012-06-26 11:10:00,62.55,62.57,62.44,62.53,46900.0,37.2854,37.2973,37.2198,37.2735,46900.0
2012-06-26 11:15:00,62.53,62.56,62.44,62.55,24800.0,37.2735,37.2913,37.2198,37.2854,24800.0
2012-06-26 11:20:00,62.56,62.66,62.52,62.64,21500.0,37.2913,37.351,37.2675,37.339,21500.0
2012-06-26 11:25:00,62.65,62.71,62.63,62.64,17300.0,37.345,37.3808,37.3331,37.339,17300.0
2012-06-26 11:30:00,62.66,62.76,62.66,62.7,14000.0,37.351,37.4106,37.351,37.3748,14000.0
2012-06-26 11:35:00,62.71,62.73,62.7,62.73,20400.0,37.3808,37.3927,37.3748,37.3927,20400.0
2012-06-26 11:40:00,62.74,62.77,62.71,62.71,11900.0,37.3986,37.4165,37.3808,37.3808,11900.0
2012-06-26 11:45:00,62.72,62.84,62.71,62.84,27400.0,37.3867,37.4582,37.3808,37.4582,27400.0
2012-06-26 11:50:00,62.85,62.94,62.85,62.92,25900.0,37.4642,37.5179,37.4642,37.5059,25900.0
2012-06-26 11:55:00,62.92,63.01,62.92,63.0,9100.0,37.5059,37.5596,37.5059,37.5536,9100.0
2012-06-26 12:00:00,63.0,63.05,62.97,62.99,16800.0,37.5536,37.5834,37.5357,37.5477,16800.0
2012-06-26 12:05:00,63.02,63.08,62.97,62.99,30600.0,37.5655,37.6013,37.5357,37.5477,30600.0
2012-06-26 12:10:00,63.02,63.11,63.02,63.02,22700.0,37.5655,37.6192,37.5655,37.5655,22700.0
2012-06-26 12:15:00,63.02,63.05,63.0,63.0,20400.0,37.5655,37.5834,37.5536,37.5536,20400.0
2012-06-26 12:20:00,63.0,63.02,62.97,63.0,15500.0,37.5536,37.5655,37.5357,37.5536,15500.0
2012-06-26 12:25:00,63.02,63.02,62.95,62.97,7600.0,37.5655,37.5655,37.5238,37.5357,7600.0
2012-06-26 12:30:00,62.98,63.06,62.94,63.05,24500.0,37.5417,37.5894,37.5179,37.5834,24500.0
2012-06-26 12:35:00,63.06,63.06,63.03,63.04,7300.0,37.5894,37.5894,37.5715,37.5775,7300.0
2012-06-26 12:40:00,63.03,63.12,63.02,63.08,13500.0,37.5715,37.6252,37.5655,37.6013,13500.0
2012-06-26 12:45:00,63.1,63.15,63.08,63.13,34100.0,37.6132,37.643,37.6013,37.6311,34100.0
2012-06-26 12:50:00,63.13,63.14,63.06,63.11,7300.0,37.6311,37.6371,37.5894,37.6192,7300.0
2012-06-26 12:55:00,63.12,63.12,63.06,63.08,13200.0,37.6252,37.6252,37.5894,37.6013,13200.0
2012-06-26 13:00:00,63.08,63.11,63.08,63.11,6400.0,37.6013,37.6192,37.6013,37.6192,6400.0
2012-06-26 13:05:00,63.1,63.11,63.04,63.06,7300.0,37.6132,37.6192,37.5775,37.5894,7300.0
2012-06-26 13:10:00,63.07,63.13,63.05,63.06,29500.0,37.5953,37.6311,37.5834,37.5894,29500.0
2012-06-26 13:15:00,63.06,63.09,63.05,63.08,19000.0,37.5894,37.6073,37.5834,37.6013,19000.0
2012-06-26 13:20:00,63.08,63.11,63.08,63.08,18700.0,37.6013,37.6192,37.6013,37.6013,18700.0
2012-06-26 13:25:00,63.08,63.13,63.05,63.1,47800.0,37.6013,37.6311,37.5834,37.6132,47800.0
2012-06-26 13:30:00,63.08,63.1,63.0,63.05,22300.0,37.6013,37.6132,37.5536,37.5834,22300.0
2012-06-26 13:35:00,63.05,63.12,63.05,63.11,12100.0,37.5834,37.6252,37.5834,37.6192,12100.0
2012-06-26 13:40:00,63.11,63.13,63.09,63.1,8600.0,37.6192,37.6311,37.6073,37.6132,8600.0
2012-06-26 13:45:00,63.12,63.13,63.01,63.05,12300.0,37.6252,37.6311,37.5596,37.5834,12300.0
2012-06-26 13:50:00,63.07,63.1,63.03,63.04,11100.0,37.5953,37.6132,37.5715,37.5775,11100.0
2012-06-26 13:55:00,63.04,63.06,62.99,63.02,10700.0,37.5775,37.5894,37.5477,37.5655,10700.0
2012-06-26 14:00:00,63.03,63.07,63.02,63.02,7100.0,37.5715,37.5953,37.5655,37.5655,7100.0
2012-06-26 14:05:00,63.02,63.08,63.01,63.08,25500.0,37.5655,37.6013,37.5596,37.6013,25500.0
2012-06-26 14:10:00,63.08,63.17,63.07,63.12,12900.0,37.6013,37.655,37.5953,37.6252,12900.0
2012-06-26 14:15:00,63.12,63.15,63.09,63.15,5700.0,37.6252,37.643,37.6073,37.643,5700.0
2012-06-26 14:20:00,63.17,63.19,63.14,63.14,16400.0,37.655,37.6669,37.6371,37.6371,16400.0
2012-06-26 14:25:00,63.16,63.17,63.12,63.12,7800.0,37.649,37.655,37.6252,37.6252,7800.0
2012-06-26 14:30:00,63.13,63.14,63.07,63.13,12900.0,37.6311,37.6371,37.5953,37.6311,12900.0
2012-06-26 14:35:00,63.13,63.13,63.05,63.07,16800.0,37.6311,37.6311,37.5834,37.5953,16800.0
2012-06-26 14:40:00,63.08,63.14,63.07,63.09,67900.0,37.6013,37.6371,37.5953,37.6073,67900.0
2012-06-26 14:45:00,63.1,63.12,63.03,63.07,95300.0,37.6132,37.6252,37.5715,37.5953,95300.0
2012-06-26 14:50:00,63.06,63.06,62.96,62.99,74300.0,37.5894,37.5894,37.5298,37.5477,74300.0
2012-06-26 14:55:00,62.97,63.04,62.96,63.01,23700.0,37.5357,37.5775,37.5298,37.5596,23700.0
2012-06-26 15:00:00,63.01,63.11,63.01,63.06,31900.0,37.5596,37.6192,37.5596,37.5894,31900.0
2012-06-26 15:05:00,63.03,63.12,63.01,63.09,16800.0,37.5715,37.6252,37.5596,37.6073,16800.0
2012-06-26 15:10:00,63.09,63.11,63.04,63.04,11300.0,37.6073,37.6192,37.5775,37.5775,11300.0
2012-06-26 15:15:00,63.05,63.12,63.05,63.1,14900.0,37.5834,37.6252,37.5834,37.6132,14900.0
2012-06-26 15:20:00,63.09,63.12,63.08,63.1,15000.0,37.6073,37.6252,37.6013,37.6132,15000.0
2012-06-26 15:25:00,63.09,63.09,63.0,63.03,12000.0,37.6073,37.6073,37.5536,37.5715,12000.0
2012-06-26 15:30:00,63.04,63.08,63.01,63.06,31600.0,37.5775,37.6013,37.5596,37.5894,31600.0
2012-06-26 15:35:00,63.06,63.12,63.01,63.01,30200.0,37.5894,37.6252,37.5596,37.5596,30200.0
2012-06-26 15:40:00,63.0,63.03,62.99,63.01,57000.0,37.5536,37.5715,37.5477,37.5596,57000.0
2012-06-26 15:45:00,63.01,63.02,62.95,62.99,27100.0,37.5596,37.5655,37.5238,37.5477,27100.0
2012-06-26 15:50:00,62.98,62.98,62.93,62.95,35500.0,37.5417,37.5417,37.5119,37.5238,35500.0
2012-06-26 15:55:00,62.94,62.94,62.86,62.88,76500.0,37.5179,37.5179,37.4702,37.4821,76500.0
2012-06-27 09:30:00,63.02,63.12,62.8,62.8,22900.0,37.5655,37.6252,37.4344,37.4344,22900.0
2012-06-27 09:35:00,62.82,62.97,62.8,62.91,17400.0,37.4463,37.5357,37.4344,37.5,17400.0
2012-06-27 09:40:00,62.91,62.97,62.85,62.92,11300.0,37.5,37.5357,37.4642,37.5059,11300.0
2012-06-27 09:45:00,62.92,62.92,62.77,62.82,18600.0,37.5059,37.5059,37.4165,37.4463,18600.0
2012-06-27 09:50:00,62.83,62.94,62.77,62.94,19800.0,37.4523,37.5179,37.4165,37.5179,19800.0
2012-06-27 09:55:00,62.92,63.03,62.88,63.03,25700.0,37.5059,37.5715,37.4821,37.5715,25700.0
2012-06-27 10:00:00,63.1,63.13,62.89,62.97,27400.0,37.6132,37.6311,37.4881,37.5357,27400.0
2012-06-27 10:05:00,63.02,63.14,63.02,63.07,21500.0,37.5655,37.6371,37.5655,37.5953,21500.0
2012-06-27 10:10:00,63.08,63.22,63.08,63.18,14100.0,37.6013,37.6848,37.6013,37.6609,14100.0
2012-06-27 10:15:00,63.18,63.22,63.14,63.21,19100.0,37.6609,37.6848,37.6371,37.6788,19100.0
2012-06-27 10:20:00,63.21,63.24,63.18,63.18,10200.0,37.6788,37.6967,37.6609,37.6609,10200.0
2012-06-27 10:25:00,63.19,63.2,63.13,63.18,16700.0,37.6669,37.6728,37.6311,37.6609,16700.0
2012-06-27 10:30:00,63.18,63.24,63.16,63.18,13000.0,37.6609,37.6967,37.649,37.6609,13000.0
2012-06-27 10:35:00,63.19,63.22,63.15,63.2,10400.0,37.6669,37.6848,37.643,37.6728,10400.0
2012-06-27 10:40:00,63.2,63.2,63.08,63.11,9900.0,37.6728,37.6728,37.6013,37.6192,9900.0
2012-06-27 10:45:00,63.11,63.18,63.1,63.16,33700.0,37.6192,37.6609,37.6132,37.649,33700.0
2012-06-27 10:50:00,63.16,63.17,63.1,63.12,17400.0,37.649,37.655,37.6132,37.6252,17400.0
2012-06-27 10:55:00,63.12,63.16,63.07,63.14,19200.0,37.6252,37.649,37.5953,37.6371,19200.0
2012-06-27 11:00:00,63.15,63.16,63.1,63.13,43900.0,37.643,37.649,37.6132,37.6311,43900.0
2012-06-27 11:05:00,63.13,63.13,63.02,63.02,22100.0,37.6311,37.6311,37.5655,37.5655,22100.0
2012-06-27 11:10:00,63.02,63.07,63.01,63.01,12400.0,37.5655,37.5953,37.5596,37.5596,12400.0
2012-06-27 11:15:00,63.0,63.12,63.0,63.12,29300.0,37.5536,37.6252,37.5536,37.6252,29300.0
2012-06-27 11:20:00,63.1,63.14,63.08,63.12,17900.0,37.6132,37.6371,37.6013,37.6252,17900.0
2012-06-27 11:25:00,63.11,63.11,63.03,63.09,16600.0,37.6192,37.6192,37.5715,37.6073,16600.0
2012-06-27 11:30:00,63.1,63.13,63.08,63.1,15000.0,37.6132,37.6311,37.6013,37.6132,15000.0
2012-06-27 11:35:00,63.1,63.12,63.08,63.11,7200.0,37.6132,37.6252,37.6013,37.6192,7200.0
2012-06-27 11:40:00,63.12,63.18,63.11,63.12,39600.0,37.6252,37.6609,37.6192,37.6252,39600.0
2012-06-27 11:45:00,63.12,63.12,63.09,63.1,5000.0,37.6252,37.6252,37.6073,37.6132,5000.0
2012-06-27 11:50:00,63.1,63.1,63.04,63.08,14200.0,37.6132,37.6132,37.5775,37.6013,14200.0
2012-06-27 11:55:00,63.08,63.1,63.06,63.07,17600.0,37.6013,37.6132,37.5894,37.5953,17600.0
2012-06-27 12:00:00,63.07,63.16,63.07,63.16,24700.0,37.5953,37.649,37.5953,37.649,24700.0
2012-06-27 12:05:00,63.14,63.25,63.14,63.25,33000.0,37.6371,37.7026,37.6371,37.7026,33000.0
2012-06-27 12:10:00,63.23,63.25,63.18,63.18,6600.0,37.6907,37.7026,37.6609,37.6609,6600.0
2012-06-27 12:15:00,63.17,63.19,63.14,63.17,8000.0,37.655,37.6669,37.6371,37.655,8000.0
2012-06-27 12:20:00,63.18,63.18,63.16,63.16,800.0,37.6609,37.6609,37.649,37.649,800.0
2012-06-27 12:25:00,63.17,63.21,63.16,63.19,6600.0,37.655,37.6788,37.649,37.6669,6600.0
2012-06-27 12:30:00,63.19,63.19,63.1,63.1,14600.0,37.6669,37.6669,37.6132,37.6132,14600.0
2012-06-27 12:35:00,63.11,63.18,63.11,63.18,17800.0,37.6192,37.6609,37.6192,37.6609,17800.0
2012-06-27 12:40:00,63.18,63.24,63.18,63.2,5700.0,37.6609,37.6967,37.6609,37.6728,5700.0
2012-06-27 12:45:00,63.19,63.2,63.13,63.15,4400.0,37.6669,37.6728,37.6311,37.643,4400.0
2012-06-27 12:50:00,63.15,63.16,63.11,63.12,7500.0,37.643,37.649,37.6192,37.6252,7500.0
2012-06-27 12:55:00,63.11,63.13,63.04,63.06,22400.0,37.6192,37.6311,37.5775,37.5894,22400.0
2012-06-27 13:00:00,63.06,63.08,63.05,63.07,17200.0,37.5894,37.6013,37.5834,37.5953,17200.0
2012-06-27 13:05:00,63.06,63.1,63.03,63.07,13200.0,37.5894,37.6132,37.5715,37.5953,13200.0
2012-06-27 13:10:00,63.07,63.12,63.07,63.07,19900.0,37.5953,37.6252,37.5953,37.5953,19900.0
2012-06-27 13:15:00,63.07,63.08,63.0,63.0,10600.0,37.5953,37.6013,37.5536,37.5536,10600.0
2012-06-27 13:20:00,62.99,63.02,62.94,62.97,29900.0,37.5477,37.5655,37.5179,37.5357,29900.0
2012-06-27 13:25:00,62.96,62.98,62.93,62.95,34100.0,37.5298,37.5417,37.5119,37.5238,34100.0
2012-06-27 13:30:00,62.95,62.96,62.88,62.9,14700.0,37.5238,37.5298,37.4821,37.494,14700.0
2012-06-27 13:35:00,62.9,62.91,62.88,62.91,17500.0,37.494,37.5,37.4821,37.5,17500.0
2012-06-27 13:40:00,62.89,62.93,62.89,62.9,13900.0,37.4881,37.5119,37.4881,37.494,13900.0
2012-06-27 13:45:00,62.91,62.92,62.9,62.9,7900.0,37.5,37.5059,37.494,37.494,7900.0
2012-06-27 13:50:00,62.91,62.94,62.88,62.89,17800.0,37.5,37.5179,37.4821,37.4881,17800.0
2012-06-27 13:55:00,62.9,62.96,62.9,62.95,17900.0,37.494,37.5298,37.494,37.5238,17900.0
2012-06-27 14:00:00,62.95,62.98,62.95,62.96,13700.0,37.5238,37.5417,37.5238,37.5298,13700.0
2012-06-27 14:05:00,62.96,62.96,62.89,62.94,25500.0,37.5298,37.5298,37.4881,37.5179,25500.0
2012-06-27 14:10:00,62.93,62.97,62.92,62.92,26600.0,37.5119,37.5357,37.5059,37.5059,26600.0
2012-06-27 14:15:00,62.92,63.0,62.92,62.98,32100.0,37.5059,37.5536,37.5059,37.5417,32100.0
2012-06-27 14:20:00,62.99,63.01,62.98,62.99,20100.0,37.5477,37.5596,37.5417,37.5477,20100.0
2012-06-27 14:25:00,62.98,63.0,62.95,62.99,29000.0,37.5417,37.5536,37.5238,37.5477,29000.0
2012-06-27 14:30:00,62.98,63.03,62.96,63.02,30300.0,37.5417,37.5715,37.5298,37.5655,30300.0
2012-06-27 14:35:00,63.03,63.04,62.99,63.0,24800.0,37.5715,37.5775,37.5477,37.5536,24800.0
2012-06-27 14:40:00,63.01,63.01,62.97,63.0,23300.0,37.5596,37.5596,37.5357,37.5536,23300.0
2012-06-27 14:45:00,63.01,63.03,62.98,62.98,13000.0,37.5596,37.5715,37.5417,37.5417,13000.0
2012-06-27 14:50:00,62.98,63.04,62.98,63.01,18000.0,37.5417,37.5775,37.5417,37.5596,18000.0
2012-06-27 14:55:00,63.0,63.04,62.97,63.01,44300.0,37.5536,37.5775,37.5357,37.5596,44300.0
2012-06-27 15:00:00,63.0,63.02,63.0,63.0,40200.0,37.5536,37.5655,37.5536,37.5536,40200.0
2012-06-27 15:05:00,63.01,63.04,63.01,63.03,25800.0,37.5596,37.5775,37.5596,37.5715,25800.0
2012-06-27 15:10:00,63.04,63.13,63.03,63.12,17200.0,37.5775,37.6311,37.5715,37.6252,17200.0
2012-06-27 15:15:00,63.12,63.13,63.09,63.11,26300.0,37.6252,37.6311,37.6073,37.6192,26300.0
2012-06-27 15:20:00,63.1,63.17,63.1,63.11,15300.0,37.6132,37.655,37.6132,37.6192,15300.0
2012-06-27 15:25:00,63.11,63.15,63.1,63.13,20300.0,37.6192,37.643,37.6132,37.6311,20300.0
2012-06-27 15:30:00,63.14,63.17,63.11,63.14,26700.0,37.6371,37.655,37.6192,37.6371,26700.0
2012-06-27 15:35:00,63.13,63.16,63.1,63.15,26900.0,37.6311,37.649,37.6132,37.643,26900.0
2012-06-27 15:40:00,63.15,63.23,63.14,63.16,43400.0,37.643,37.6907,37.6371,37.649,43400.0
2012-06-27 15:45:00,63.15,63.16,63.1,63.12,25200.0,37.643,37.649,37.6132,37.6252,25200.0
2012-06-27 15:50:00,63.11,63.13,63.04,63.07,47800.0,37.6192,37.6311,37.5775,37.5953,47800.0
2012-06-27 15:55:00,63.07,63.16,63.05,63.14,96000.0,37.5953,37.649,37.5834,37.6371,96000.0
2012-06-28 09:30:00,62.87,62.95,62.76,62.84,84600.0,37.4761,37.5238,37.4106,37.4582,84600.0
2012-06-28 09:35:00,62.84,63.08,62.84,63.03,22400.0,37.4582,37.6013,37.4582,37.5715,22400.0
2012-06-28 09:40:00,63.05,63.08,62.98,63.0,25400.0,37.5834,37.6013,37.5417,37.5536,25400.0
2012-06-28 09:45:00,62.99,63.12,62.98,63.1,5800.0,37.5477,37.6252,37.5417,37.6132,5800.0
2012-06-28 09:50:00,63.09,63.18,63.0,63.0,15100.0,37.6073,37.6609,37.5536,37.5536,15100.0
2012-06-28 09:55:00,62.98,62.98,62.84,62.91,11600.0,37.5417,37.5417,37.4582,37.5,11600.0
2012-06-28 10:00:00,62.89,62.94,62.89,62.93,6900.0,37.4881,37.5179,37.4881,37.5119,6900.0
2012-06-28 10:05:00,62.9,62.9,62.66,62.77,22900.0,37.494,37.494,37.351,37.4165,22900.0
2012-06-28 10:10:00,62.78,62.86,62.75,62.77,9500.0,37.4225,37.4702,37.4046,37.4165,9500.0
2012-06-28 10:15:00,62.73,62.83,62.67,62.82,8900.0,37.3927,37.4523,37.3569,37.4463,8900.0
2012-06-28 10:20:00,62.82,62.89,62.8,62.81,65600.0,37.4463,37.4881,37.4344,37.4404,65600.0
2012-06-28 10:25:00,62.81,62.82,62.66,62.66,10800.0,37.4404,37.4463,37.351,37.351,10800.0
2012-06-28 10:30:00,62.64,62.69,62.63,62.66,11500.0,37.339,37.3688,37.3331,37.351,11500.0
2012-06-28 10:35:00,62.65,62.65,62.55,62.58,19100.0,37.345,37.345,37.2854,37.3033,19100.0
2012-06-28 10:40:00,62.59,62.64,62.54,62.6,13100.0,37.3092,37.339,37.2794,37.3152,13100.0
2012-06-28 10:45:00,62.62,62.7,62.6,62.68,19300.0,37.3271,37.3748,37.3152,37.3629,19300.0
2012-06-28 10:50:00,62.7,62.77,62.7,62.76,3600.0,37.3748,37.4165,37.3748,37.4106,3600.0
2012-06-28 10:55:00,62.75,62.81,62.74,62.81,9000.0,37.4046,37.4404,37.3986,37.4404,9000.0
2012-06-28 11:00:00,62.8,62.8,62.69,62.71,13100.0,37.4344,37.4344,37.3688,37.3808,13100.0
2012-06-28 11:05:00,62.71,62.8,62.71,62.76,23200.0,37.3808,37.4344,37.3808,37.4106,23200.0
2012-06-28 11:10:00,62.77,62.81,62.75,62.79,16000.0,37.4165,37.4404,37.4046,37.4284,16000.0
2012-06-28 11:15:00,62.78,62.83,62.77,62.78,6700.0,37.4225,37.4523,37.4165,37.4225,6700.0
2012-06-28 11:20:00,62.82,62.88,62.82,62.88,8200.0,37.4463,37.4821,37.4463,37.4821,8200.0
2012-06-28 11:25:00,62.87,62.95,62.87,62.94,14600.0,37.4761,37.5238,37.4761,37.5179,14600.0
2012-06-28 11:30:00,62.94,63.02,62.94,62.97,12300.0,37.5179,37.5655,37.5179,37.5357,12300.0
2012-06-28 11:35:00,62.97,63.02,62.97,62.98,8800.0,37.5357,37.5655,37.5357,37.5417,8800.0
2012-06-28 11:40:00,62.97,62.97,62.89,62.9,6200.0,37.5357,37.5357,37.4881,37.494,6200.0
2012-06-28 11:45:00,62.9,62.9,62.83,62.84,8300.0,37.494,37.494,37.4523,37.4582,8300.0
2012-06-28 11:50:00,62.84,62.84,62.78,62.78,4700.0,37.4582,37.4582,37.4225,37.4225,4700.0
2012-06-28 11:55:00,62.77,62.85,62.77,62.85,5900.0,37.4165,37.4642,37.4165,37.4642,5900.0
2012-06-28 12:00:00,62.83,62.87,62.82,62.87,4900.0,37.4523,37.4761,37.4463,37.4761,4900.0
2012-06-28 12:05:00,62.87,62.89,62.82,62.88,13600.0,37.4761,37.4881,37.4463,37.4821,13600.0
2012-06-28 12:10:00,62.88,62.94,62.88,62.91,11100.0,37.4821,37.5179,37.4821,37.5,11100.0
2012-06-28 12:15:00,62.91,62.93,62.85,62.87,15300.0,37.5,37.5119,37.4642,37.4761,15300.0
2012-06-28 12:20:00,62.86,62.89,62.82,62.86,17200.0,37.4702,37.4881,37.4463,37.4702,17200.0
2012-06-28 12:25:00,62.85,62.89,62.85,62.88,9800.0,37.4642,37.4881,37.4642,37.4821,9800.0
2012-06-28 12:30:00,62.88,62.88,62.81,62.81,13300.0,37.4821,37.4821,37.4404,37.4404,13300.0
2012-06-28 12:35:00,62.83,62.91,62.81,62.91,19100.0,37.4523,37.5,37.4404,37.5,19100.0
2012-06-28 12:40:00,62.91,62.95,62.9,62.94,4000.0,37.5,37.5238,37.494,37.5179,4000.0
2012-06-28 12:45:00,62.93,62.97,62.93,62.95,9400.0,37.5119,37.5357,37.5119,37.5238,9400.0
2012-06-28 12:50:00,62.95,63.04,62.95,63.02,10100.0,37.5238,37.5775,37.5238,37.5655,10100.0
2012-06-28 12:55:00,63.02,63.07,63.02,63.05,5700.0,37.5655,37.5953,37.5655,37.5834,5700.0
2012-06-28 13:00:00,63.06,63.08,63.02,63.07,9700.0,37.5894,37.6013,37.5655,37.5953,9700.0
2012-06-28 13:05:00,63.09,63.18,63.05,63.17,9300.0,37.6073,37.6609,37.5834,37.655,9300.0
2012-06-28 13:10:00,63.17,63.2,63.17,63.2,10100.0,37.655,37.6728,37.655,37.6728,10100.0
2012-06-28 13:15:00,63.2,63.2,63.14,63.15,33900.0,37.6728,37.6728,37.6371,37.643,33900.0
2012-06-28 13:20:00,63.15,63.17,63.12,63.13,7700.0,37.643,37.655,37.6252,37.6311,7700.0
2012-06-28 13:25:00,63.12,63.22,63.11,63.2,14200.0,37.6252,37.6848,37.6192,37.6728,14200.0
2012-06-28 13:30:00,63.17,63.19,63.13,63.13,16700.0,37.655,37.6669,37.6311,37.6311,16700.0
2012-06-28 13:35:00,63.14,63.15,63.05,63.05,8400.0,37.6371,37.643,37.5834,37.5834,8400.0
2012-06-28 13:40:00,63.04,63.05,62.96,63.01,26900.0,37.5775,37.5834,37.5298,37.5596,26900.0
2012-06-28 13:45:00,63.02,63.05,62.99,63.01,26200.0,37.5655,37.5834,37.5477,37.5596,26200.0
2012-06-28 13:50:00,63.02,63.06,63.0,63.0,17300.0,37.5655,37.5894,37.5536,37.5536,17300.0
2012-06-28 13:55:00,63.01,63.17,63.01,63.14,11900.0,37.5596,37.655,37.5596,37.6371,11900.0
2012-06-28 14:00:00,63.15,63.16,63.09,63.12,11200.0,37.643,37.649,37.6073,37.6252,11200.0
2012-06-28 14:05:00,63.12,63.12,63.06,63.06,15400.0,37.6252,37.6252,37.5894,37.5894,15400.0
2012-06-28 14:10:00,63.05,63.12,63.03,63.11,34500.0,37.5834,37.6252,37.5715,37.6192,34500.0
2012-06-28 14:15:00,63.12,63.13,63.01,63.02,22200.0,37.6252,37.6311,37.5596,37.5655,22200.0
2012-06-28 14:20:00,63.02,63.03,62.97,63.0,7500.0,37.5655,37.5715,37.5357,37.5536,7500.0
2012-06-28 14:25:00,62.99,63.03,62.97,63.0,14000.0,37.5477,37.5715,37.5357,37.5536,14000.0
2012-06-28 14:30:00,63.01,63.05,62.97,63.05,16600.0,37.5596,37.5834,37.5357,37.5834,16600.0
2012-06-28 14:35:00,63.04,63.06,63.01,63.03,5700.0,37.5775,37.5894,37.5596,37.5715,5700.0
2012-06-28 14:40:00,63.02,63.08,63.02,63.06,8600.0,37.5655,37.6013,37.5655,37.5894,8600.0
2012-06-28 14:45:00,63.05,63.07,63.02,63.06,29500.0,37.5834,37.5953,37.5655,37.5894,29500.0
2012-06-28 14:50:00,63.06,63.09,63.05,63.08,25500.0,37.5894,37.6073,37.5834,37.6013,25500.0
2012-06-28 14:55:00,63.07,63.15,63.07,63.14,25600.0,37.5953,37.643,37.5953,37.6371,25600.0
2012-06-28 15:00:00,63.15,63.22,63.13,63.19,51600.0,37.643,37.6848,37.6311,37.6669,51600.0
2012-06-28 15:05:00,63.19,63.25,63.16,63.2,63500.0,37.6669,37.7026,37.649,37.6728,63500.0
2012-06-28 15:10:00,63.19,63.2,63.14,63.16,16600.0,37.6669,37.6728,37.6371,37.649,16600.0
2012-06-28 15:15:00,63.17,63.22,63.17,63.21,14300.0,37.655,37.6848,37.655,37.6788,14300.0
2012-06-28 15:20:00,63.2,63.32,63.2,63.24,61800.0,37.6728,37.7444,37.6728,37.6967,61800.0
2012-06-28 15:25:00,63.23,63.32,63.22,63.31,45000.0,37.6907,37.7444,37.6848,37.7384,45000.0
2012-06-28 15:30:00,63.33,63.58,63.3,63.46,72300.0,37.7503,37.8994,37.7324,37.8278,72300.0
2012-06-28 15:35:00,63.49,63.72,63.47,63.69,62200.0,37.8457,37.9828,37.8338,37.9649,62200.0
2012-06-28 15:40:00,63.69,63.74,63.56,63.6,52100.0,37.9649,37.9947,37.8874,37.9113,52100.0
2012-06-28 15:45:00,63.6,63.74,63.6,63.66,36700.0,37.9113,37.9947,37.9113,37.947,36700.0
2012-06-28 15:50:00,63.68,63.74,63.63,63.68,64700.0,37.959,37.9947,37.9292,37.959,64700.0
2012-06-28 15:55:00,63.7,63.81,63.7,63.75,91600.0,37.9709,38.0365,37.9709,38.0007,91600.0
2012-06-29 09:30:00,64.96,64.96,64.78,64.89,75200.0,38.722,38.722,38.6147,38.6802,75200.0
2012-06-29 09:35:00,64.89,64.92,64.76,64.82,48900.0,38.6802,38.6981,38.6027,38.6385,48900.0
2012-06-29 09:40:00,64.8,64.84,64.76,64.8,33000.0,38.6266,38.6504,38.6027,38.6266,33000.0
2012-06-29 09:45:00,64.78,64.81,64.65,64.7,31300.0,38.6147,38.6325,38.5372,38.567,31300.0
2012-06-29 09:50:00,64.72,64.85,64.71,64.81,14400.0,38.5789,38.6564,38.5729,38.6325,14400.0
2012-06-29 09:55:00,64.79,64.92,64.75,64.9,36100.0,38.6206,38.6981,38.5968,38.6862,36100.0
2012-06-29 10:00:00,64.91,64.94,64.8,64.86,18800.0,38.6922,38.71,38.6266,38.6623,18800.0
2012-06-29 10:05:00,64.88,64.96,64.84,64.94,17500.0,38.6743,38.722,38.6504,38.71,17500.0
2012-06-29 10:10:00,64.95,65.07,64.94,65.06,23200.0,38.716,38.7875,38.71,38.7816,23200.0
2012-06-29 10:15:00,65.06,65.13,65.06,65.13,24500.0,38.7816,38.8233,38.7816,38.8233,24500.0
2012-06-29 10:20:00,65.16,65.16,65.09,65.1,16300.0,38.8412,38.8412,38.7994,38.8054,16300.0
2012-06-29 10:25:00,65.09,65.11,65.07,65.07,22800.0,38.7994,38.8114,38.7875,38.7875,22800.0
2012-06-29 10:30:00,65.08,65.09,64.91,64.94,24800.0,38.7935,38.7994,38.6922,38.71,24800.0
2012-06-29 10:35:00,64.94,64.97,64.86,64.87,16400.0,38.71,38.7279,38.6623,38.6683,16400.0
2012-06-29 10:40:00,64.87,64.89,64.86,64.88,11800.0,38.6683,38.6802,38.6623,38.6743,11800.0
2012-06-29 10:45:00,64.88,64.9,64.83,64.87,20600.0,38.6743,38.6862,38.6445,38.6683,20600.0
2012-06-29 10:50:00,64.86,64.91,64.86,64.9,16200.0,38.6623,38.6922,38.6623,38.6862,16200.0
2012-06-29 10:55:00,64.9,64.95,64.9,64.95,9000.0,38.6862,38.716,38.6862,38.716,9000.0
2012-06-29 11:00:00,64.95,65.0,64.92,64.95,18300.0,38.716,38.7458,38.6981,38.716,18300.0
2012-06-29 11:05:00,64.96,65.01,64.94,64.99,11200.0,38.722,38.7518,38.71,38.7398,11200.0
2012-06-29 11:10:00,64.99,65.05,64.98,64.98,47200.0,38.7398,38.7756,38.7339,38.7339,47200.0
2012-06-29 11:15:00,65.0,65.05,64.98,65.03,25000.0,38.7458,38.7756,38.7339,38.7637,25000.0
2012-06-29 11:20:00,65.03,65.07,65.02,65.06,12400.0,38.7637,38.7875,38.7577,38.7816,12400.0
2012-06-29 11:25:00,65.08,65.1,65.04,65.08,22600.0,38.7935,38.8054,38.7696,38.7935,22600.0
2012-06-29 11:30:00,65.09,65.1,65.03,65.08,16900.0,38.7994,38.8054,38.7637,38.7935,16900.0
2012-06-29 11:35:00,65.08,65.09,65.06,65.07,16000.0,38.7935,38.7994,38.7816,38.7875,16000.0
2012-06-29 11:40:00,65.08,65.1,65.03,65.08,16500.0,38.7935,38.8054,38.7637,38.7935,16500.0
2012-06-29 11:45:00,65.09,65.1,65.01,65.01,19300.0,38.7994,38.8054,38.7518,38.7518,19300.0
2012-06-29 11:50:00,65.02,65.07,65.02,65.05,14000.0,38.7577,38.7875,38.7577,38.7756,14000.0
2012-06-29 11:55:00,65.03,65.11,65.03,65.05,16300.0,38.7637,38.8114,38.7637,38.7756,16300.0
2012-06-29 12:00:00,65.05,65.09,65.04,65.09,17300.0,38.7756,38.7994,38.7696,38.7994,17300.0
2012-06-29 12:05:00,65.1,65.12,65.07,65.1,36300.0,38.8054,38.8173,38.7875,38.8054,36300.0
2012-06-29 12:10:00,65.1,65.11,65.04,65.1,23600.0,38.8054,38.8114,38.7696,38.8054,23600.0
2012-06-29 12:15:00,65.1,65.12,65.09,65.12,7600.0,38.8054,38.8173,38.7994,38.8173,7600.0
2012-06-29 12:20:00,65.11,65.11,65.07,65.1,15100.0,38.8114,38.8114,38.7875,38.8054,15100.0
2012-06-29 12:25:00,65.09,65.14,65.09,65.13,10100.0,38.7994,38.8293,38.7994,38.8233,10100.0
2012-06-29 12:30:00,65.14,65.16,65.1,65.12,33400.0,38.8293,38.8412,38.8054,38.8173,33400.0
2012-06-29 12:35:00,65.13,65.16,65.12,65.15,23600.0,38.8233,38.8412,38.8173,38.8352,23600.0
2012-06-29 12:40:00,65.14,65.16,65.12,65.12,7400.0,38.8293,38.8412,38.8173,38.8173,7400.0
2012-06-29 12:45:00,65.13,65.13,65.09,65.12,13900.0,38.8233,38.8233,38.7994,38.8173,13900.0
2012-06-29 12:50:00,65.12,65.13,65.1,65.11,8500.0,38.8173,38.8233,38.8054,38.8114,8500.0
2012-06-29 12:55:00,65.11,65.21,65.1,65.2,246100.0,38.8114,38.871,38.8054,38.865,246100.0
2012-06-29 13:00:00,65.21,65.21,65.19,65.2,19200.0,38.871,38.871,38.8591,38.865,19200.0
2012-06-29 13:05:00,65.2,65.23,65.19,65.21,13300.0,38.865,38.8829,38.8591,38.871,13300.0
2012-06-29 13:10:00,65.2,65.23,65.2,65.21,27800.0,38.865,38.8829,38.865,38.871,27800.0
2012-06-29 13:15:00,65.22,65.24,65.2,65.22,11900.0,38.8769,38.8889,38.865,38.8769,11900.0
2012-06-29 13:20:00,65.22,65.25,65.22,65.24,21900.0,38.8769,38.8948,38.8769,38.8889,21900.0
2012-06-29 13:25:00,65.24,65.25,65.19,65.2,11700.0,38.8889,38.8948,38.8591,38.865,11700.0
2012-06-29 13:30:00,65.2,65.21,65.18,65.19,18400.0,38.865,38.871,38.8531,38.8591,18400.0
2012-06-29 13:35:00,65.19,65.21,65.18,65.2,14400.0,38.8591,38.871,38.8531,38.865,14400.0
2012-06-29 13:40:00,65.2,65.2,65.17,65.18,65200.0,38.865,38.865,38.8471,38.8531,65200.0
2012-06-29 13:45:00,65.18,65.2,65.18,65.19,24800.0,38.8531,38.865,38.8531,38.8591,24800.0
2012-06-29 13:50:00,65.18,65.18,65.15,65.15,14100.0,38.8531,38.8531,38.8352,38.8352,14100.0
2012-06-29 13:55:00,65.16,65.18,65.12,65.12,15900.0,38.8412,38.8531,38.8173,38.8173,15900.0
2012-06-29 14:00:00,65.14,65.16,65.09,65.1,10200.0,38.8293,38.8412,38.7994,38.8054,10200.0
2012-06-29 14:05:00,65.1,65.13,65.08,65.09,32200.0,38.8054,38.8233,38.7935,38.7994,32200.0
2012-06-29 14:10:00,65.08,65.14,65.08,65.13,33300.0,38.7935,38.8293,38.7935,38.8233,33300.0
2012-06-29 14:15:00,65.15,65.17,65.14,65.16,14100.0,38.8352,38.8471,38.8293,38.8412,14100.0
2012-06-29 14:20:00,65.15,65.15,65.12,65.15,7500.0,38.8352,38.8352,38.8173,38.8352,7500.0
2012-06-29 14:25:00,65.15,65.25,65.15,65.24,19800.0,38.8352,38.8948,38.8352,38.8889,19800.0
2012-06-29 14:30:00,65.25,65.25,65.16,65.17,16900.0,38.8948,38.8948,38.8412,38.8471,16900.0
2012-06-29 14:35:00,65.17,65.19,65.15,65.18,16600.0,38.8471,38.8591,38.8352,38.8531,16600.0
2012-06-29 14:40:00,65.19,65.22,65.19,65.22,17100.0,38.8591,38.8769,38.8591,38.8769,17100.0
2012-06-29 14:45:00,65.22,65.26,65.19,65.24,26100.0,38.8769,38.9008,38.8591,38.8889,26100.0
2012-06-29 14:50:00,65.23,65.25,65.2,65.25,16200.0,38.8829,38.8948,38.865,38.8948,16200.0
2012-06-29 14:55:00,65.24,65.26,65.22,65.26,11300.0,38.8889,38.9008,38.8769,38.9008,11300.0
2012-06-29 15:00:00,65.26,65.26,65.21,65.22,18600.0,38.9008,38.9008,38.871,38.8769,18600.0
2012-06-29 15:05:00,65.22,65.23,65.2,65.22,5300.0,38.8769,38.8829,38.865,38.8769,5300.0
2012-06-29 15:10:00,65.23,65.23,65.21,65.22,23600.0,38.8829,38.8829,38.871,38.8769,23600.0
2012-06-29 15:15:00,65.22,65.26,65.22,65.25,16000.0,38.8769,38.9008,38.8769,38.8948,16000.0
2012-06-29 15:20:00,65.26,65.26,65.21,65.22,26400.0,38.9008,38.9008,38.871,38.8769,26400.0
2012-06-29 15:25:00,65.23,65.25,65.23,65.24,25200.0,38.8829,38.8948,38.8829,38.8889,25200.0
2012-06-29 15:30:00,65.23,65.23,65.19,65.21,48700.0,38.8829,38.8829,38.8591,38.871,48700.0
2012-06-29 15:35:00,65.22,65.35,65.22,65.32,54000.0,38.8769,38.9544,38.8769,38.9365,54000.0
2012-06-29 15:40:00,65.32,65.37,65.3,65.32,30200.0,38.9365,38.9664,38.9246,38.9365,30200.0
2012-06-29 15:45:00,65.33,65.46,65.33,65.46,42800.0,38.9425,39.02,38.9425,39.02,42800.0
2012-06-29 15:50:00,65.46,65.46,65.39,65.42,87800.0,39.02,39.02,38.9783,38.9962,87800.0
2012-06-29 15:55:00,65.43,65.47,65.4,65.44,132100.0,39.0021,39.026,38.9842,39.0081,132100.0
2012-07-02 09:30:00,65.87,65.96,65.48,65.56,343300.0,39.2644,39.318,39.0319,39.0796,343300.0
2012-07-02 09:35:00,65.53,65.85,65.53,65.84,81400.0,39.0617,39.2525,39.0617,39.2465,81400.0
2012-07-02 09:40:00,65.79,65.93,65.78,65.88,66500.0,39.2167,39.3002,39.2108,39.2704,66500.0
2012-07-02 09:45:00,65.89,65.97,65.83,65.84,125500.0,39.2763,39.324,39.2406,39.2465,125500.0
2012-07-02 09:50:00,65.82,65.93,65.81,65.91,57400.0,39.2346,39.3002,39.2286,39.2882,57400.0
2012-07-02 09:55:00,65.91,65.92,65.7,65.74,43700.0,39.2882,39.2942,39.1631,39.1869,43700.0
2012-07-02 10:00:00,65.74,65.74,65.44,65.5,137300.0,39.1869,39.1869,39.0081,39.0438,137300.0
2012-07-02 10:05:00,65.49,65.56,65.44,65.46,99800.0,39.0379,39.0796,39.0081,39.02,99800.0
2012-07-02 10:10:00,65.48,65.58,65.46,65.53,52000.0,39.0319,39.0915,39.02,39.0617,52000.0
2012-07-02 10:15:00,65.51,65.59,65.46,65.53,171100.0,39.0498,39.0975,39.02,39.0617,171100.0
2012-07-02 10:20:00,65.53,65.56,65.5,65.51,47700.0,39.0617,39.0796,39.0438,39.0498,47700.0
2012-07-02 10:25:00,65.51,65.51,65.4,65.42,93200.0,39.0498,39.0498,38.9842,38.9962,93200.0
2012-07-02 10:30:00,65.42,65.47,65.38,65.41,50900.0,38.9962,39.026,38.9723,38.9902,50900.0
2012-07-02 10:35:00,65.39,65.44,65.36,65.39,12900.0,38.9783,39.0081,38.9604,38.9783,12900.0
2012-07-02 10:40:00,65.39,65.41,65.33,65.35,20700.0,38.9783,38.9902,38.9425,38.9544,20700.0
2012-07-02 10:45:00,65.39,65.52,65.39,65.47,28500.0,38.9783,39.0558,38.9783,39.026,28500.0
2012-07-02 10:50:00,65.46,65.64,65.45,65.63,30600.0,39.02,39.1273,39.014,39.1213,30600.0
2012-07-02 10:55:00,65.62,65.66,65.6,65.61,289400.0,39.1154,39.1392,39.1035,39.1094,289400.0
2012-07-02 11:00:00,65.62,65.68,65.58,65.67,31700.0,39.1154,39.1511,39.0915,39.1452,31700.0
2012-07-02 11:05:00,65.67,65.74,65.66,65.71,78100.0,39.1452,39.1869,39.1392,39.169,78100.0
2012-07-02 11:10:00,65.7,65.7,65.56,65.59,25000.0,39.1631,39.1631,39.0796,39.0975,25000.0
2012-07-02 11:15:00,65.59,65.66,65.54,65.63,45400.0,39.0975,39.1392,39.0677,39.1213,45400.0
2012-07-02 11:20:00,65.62,65.65,65.57,65.59,24200.0,39.1154,39.1333,39.0856,39.0975,24200.0
2012-07-02 11:25:00,65.58,65.62,65.51,65.51,49200.0,39.0915,39.1154,39.0498,39.0498,49200.0
2012-07-02 11:30:00,65.51,65.66,65.51,65.66,30000.0,39.0498,39.1392,39.0498,39.1392,30000.0
2012-07-02 11:35:00,65.67,65.74,65.67,65.73,41400.0,39.1452,39.1869,39.1452,39.1809,41400.0
2012-07-02 11:40:00,65.74,65.74,65.7,65.73,43700.0,39.1869,39.1869,39.1631,39.1809,43700.0
2012-07-02 11:45:00,65.73,65.76,65.63,65.63,35800.0,39.1809,39.1988,39.1213,39.1213,35800.0
2012-07-02 11:50:00,65.63,65.64,65.61,65.63,9200.0,39.1213,39.1273,39.1094,39.1213,9200.0
2012-07-02 11:55:00,65.63,65.66,65.62,65.62,22200.0,39.1213,39.1392,39.1154,39.1154,22200.0
2012-07-02 12:00:00,65.61,65.66,65.61,65.66,4500.0,39.1094,39.1392,39.1094,39.1392,4500.0
2012-07-02 12:05:00,65.64,65.69,65.64,65.68,16200.0,39.1273,39.1571,39.1273,39.1511,16200.0
2012-07-02 12:10:00,65.68,65.76,65.68,65.73,19000.0,39.1511,39.1988,39.1511,39.1809,19000.0
2012-07-02 12:15:00,65.7,65.71,65.66,65.68,11400.0,39.1631,39.169,39.1392,39.1511,11400.0
2012-07-02 12:20:00,65.66,65.72,65.65,65.72,10100.0,39.1392,39.175,39.1333,39.175,10100.0
2012-07-02 12:25:00,65.72,65.73,65.64,65.66,11900.0,39.175,39.1809,39.1273,39.1392,11900.0
2012-07-02 12:30:00,65.65,65.69,65.65,65.69,4200.0,39.1333,39.1571,39.1333,39.1571,4200.0
2012-07-02 12:35:00,65.7,65.76,65.7,65.76,8700.0,39.1631,39.1988,39.1631,39.1988,8700.0
2012-07-02 12:40:00,65.76,65.77,65.73,65.75,7900.0,39.1988,39.2048,39.1809,39.1929,7900.0
2012-07-02 12:45:00,65.74,65.78,65.73,65.78,3900.0,39.1869,39.2108,39.1809,39.2108,3900.0
2012-07-02 12:50:00,65.78,65.86,65.77,65.77,21700.0,39.2108,39.2584,39.2048,39.2048,21700.0
2012-07-02 12:55:00,65.77,65.82,65.77,65.8,17400.0,39.2048,39.2346,39.2048,39.2227,17400.0
2012-07-02 13:00:00,65.81,65.81,65.76,65.78,31500.0,39.2286,39.2286,39.1988,39.2108,31500.0
2012-07-02 13:05:00,65.78,65.78,65.75,65.76,8200.0,39.2108,39.2108,39.1929,39.1988,8200.0
2012-07-02 13:10:00,65.76,65.79,65.75,65.79,9100.0,39.1988,39.2167,39.1929,39.2167,9100.0
2012-07-02 13:15:00,65.77,65.78,65.73,65.76,13600.0,39.2048,39.2108,39.1809,39.1988,13600.0
2012-07-02 13:20:00,65.76,65.79,65.73,65.73,132700.0,39.1988,39.2167,39.1809,39.1809,132700.0
2012-07-02 13:25:00,65.75,65.77,65.73,65.75,12000.0,39.1929,39.2048,39.1809,39.1929,12000.0
2012-07-02 13:30:00,65.77,65.82,65.77,65.82,7300.0,39.2048,39.2346,39.2048,39.2346,7300.0
2012-07-02 13:35:00,65.82,65.84,65.79,65.8,21000.0,39.2346,39.2465,39.2167,39.2227,21000.0
2012-07-02 13:40:00,65.8,65.81,65.78,65.79,6900.0,39.2227,39.2286,39.2108,39.2167,6900.0
2012-07-02 13:45:00,65.78,65.8,65.77,65.8,9300.0,39.2108,39.2227,39.2048,39.2227,9300.0
2012-07-02 13:50:00,65.8,65.8,65.75,65.79,26600.0,39.2227,39.2227,39.1929,39.2167,26600.0
2012-07-02 13:55:00,65.78,65.87,65.78,65.87,25900.0,39.2108,39.2644,39.2108,39.2644,25900.0
2012-07-02 14:00:00,65.86,65.87,65.8,65.82,33000.0,39.2584,39.2644,39.2227,39.2346,33000.0
2012-07-02 14:05:00,65.83,65.88,65.8,65.87,31100.0,39.2406,39.2704,39.2227,39.2644,31100.0
2012-07-02 14:10:00,65.88,65.92,65.87,65.9,14400.0,39.2704,39.2942,39.2644,39.2823,14400.0
2012-07-02 14:15:00,65.91,65.99,65.89,65.94,38800.0,39.2882,39.3359,39.2763,39.3061,38800.0
2012-07-02 14:20:00,65.95,66.01,65.94,65.97,60500.0,39.3121,39.3479,39.3061,39.324,60500.0
2012-07-02 14:25:00,65.98,66.0,65.95,65.95,13100.0,39.33,39.3419,39.3121,39.3121,13100.0
2012-07-02 14:30:00,65.96,65.98,65.94,65.94,20500.0,39.318,39.33,39.3061,39.3061,20500.0
2012-07-02 14:35:00,65.96,66.0,65.94,65.96,26900.0,39.318,39.3419,39.3061,39.318,26900.0
2012-07-02 14:40:00,65.95,65.99,65.92,65.92,32400.0,39.3121,39.3359,39.2942,39.2942,32400.0
2012-07-02 14:45:00,65.91,65.94,65.89,65.93,19600.0,39.2882,39.3061,39.2763,39.3002,19600.0
2012-07-02 14:50:00,65.93,65.93,65.87,65.89,19600.0,39.3002,39.3002,39.2644,39.2763,19600.0
2012-07-02 14:55:00,65.89,65.93,65.88,65.89,39500.0,39.2763,39.3002,39.2704,39.2763,39500.0
2012-07-02 15:00:00,65.88,65.9,65.87,65.88,26200.0,39.2704,39.2823,39.2644,39.2704,26200.0
2012-07-02 15:05:00,65.88,65.89,65.81,65.82,20800.0,39.2704,39.2763,39.2286,39.2346,20800.0
2012-07-02 15:10:00,65.81,65.84,65.77,65.82,39500.0,39.2286,39.2465,39.2048,39.2346,39500.0
2012-07-02 15:15:00,65.8,65.84,65.8,65.81,24100.0,39.2227,39.2465,39.2227,39.2286,24100.0
2012-07-02 15:20:00,65.83,65.87,65.81,65.86,20100.0,39.2406,39.2644,39.2286,39.2584,20100.0
2012-07-02 15:25:00,65.86,65.9,65.83,65.85,39000.0,39.2584,39.2823,39.2406,39.2525,39000.0
2012-07-02 15:30:00,65.87,65.96,65.85,65.95,46200.0,39.2644,39.318,39.2525,39.3121,46200.0
2012-07-02 15:35:00,65.94,66.01,65.94,65.95,48000.0,39.3061,39.3479,39.3061,39.3121,48000.0
2012-07-02 15:40:00,65.95,66.02,65.95,65.99,101500.0,39.3121,39.3538,39.3121,39.3359,101500.0
2012-07-02 15:45:00,65.99,66.1,65.99,66.06,72700.0,39.3359,39.4015,39.3359,39.3777,72700.0
2012-07-02 15:50:00,66.06,66.1,66.05,66.05,82600.0,39.3777,39.4015,39.3717,39.3717,82600.0
2012-07-02 15:55:00,66.06,66.17,66.06,66.12,152900.0,39.3777,39.4432,39.3777,39.4134,152900.0
2012-07-03 09:30:00,66.32,66.34,66.15,66.15,78100.0,39.5326,39.5446,39.4313,39.4313,78100.0
2012-07-03 09:35:00,66.14,66.18,66.07,66.11,55100.0,39.4253,39.4492,39.3836,39.4075,55100.0
2012-07-03 09:40:00,66.12,66.26,66.11,66.26,53900.0,39.4134,39.4969,39.4075,39.4969,53900.0
2012-07-03 09:45:00,66.27,66.38,66.25,66.36,42100.0,39.5028,39.5684,39.4909,39.5565,42100.0
2012-07-03 09:50:00,66.36,66.41,66.32,66.39,22900.0,39.5565,39.5863,39.5326,39.5744,22900.0
2012-07-03 09:55:00,66.41,66.51,66.41,66.48,27600.0,39.5863,39.6459,39.5863,39.628,27600.0
2012-07-03 10:00:00,66.55,66.61,66.52,66.6,35500.0,39.6697,39.7055,39.6519,39.6995,35500.0
2012-07-03 10:05:00,66.62,66.64,66.58,66.58,35800.0,39.7115,39.7234,39.6876,39.6876,35800.0
2012-07-03 10:10:00,66.58,66.58,66.51,66.52,26200.0,39.6876,39.6876,39.6459,39.6519,26200.0
2012-07-03 10:15:00,66.52,66.52,66.42,66.42,29200.0,39.6519,39.6519,39.5922,39.5922,29200.0
2012-07-03 10:20:00,66.44,66.48,66.42,66.44,99300.0,39.6042,39.628,39.5922,39.6042,99300.0
2012-07-03 10:25:00,66.49,66.53,66.47,66.5,26100.0,39.634,39.6578,39.6221,39.6399,26100.0
2012-07-03 10:30:00,66.5,66.59,66.5,66.59,30300.0,39.6399,39.6936,39.6399,39.6936,30300.0
2012-07-03 10:35:00,66.59,66.64,66.57,66.61,58600.0,39.6936,39.7234,39.6817,39.7055,58600.0
2012-07-03 10:40:00,66.61,66.66,66.61,66.63,29000.0,39.7055,39.7353,39.7055,39.7174,29000.0
2012-07-03 10:45:00,66.63,66.66,66.62,66.62,36100.0,39.7174,39.7353,39.7115,39.7115,36100.0
2012-07-03 10:50:00,66.63,66.63,66.57,66.6,13600.0,39.7174,39.7174,39.6817,39.6995,13600.0
2012-07-03 10:55:00,66.59,66.62,66.57,66.6,16300.0,39.6936,39.7115,39.6817,39.6995,16300.0
2012-07-03 11:00:00,66.59,66.6,66.54,66.56,8800.0,39.6936,39.6995,39.6638,39.6757,8800.0
2012-07-03 11:05:00,66.54,66.58,66.52,66.57,35000.0,39.6638,39.6876,39.6519,39.6817,35000.0
2012-07-03 11:10:00,66.57,66.58,66.52,66.56,18400.0,39.6817,39.6876,39.6519,39.6757,18400.0
2012-07-03 11:15:00,66.56,66.64,66.55,66.63,19200.0,39.6757,39.7234,39.6697,39.7174,19200.0
2012-07-03 11:20:00,66.65,66.68,66.64,66.65,35100.0,39.7293,39.7472,39.7234,39.7293,35100.0
2012-07-03 11:25:00,66.65,66.69,66.64,66.67,13500.0,39.7293,39.7532,39.7234,39.7413,13500.0
2012-07-03 11:30:00,66.66,66.67,66.63,66.63,20500.0,39.7353,39.7413,39.7174,39.7174,20500.0
2012-07-03 11:35:00,66.63,66.66,66.63,66.64,11000.0,39.7174,39.7353,39.7174,39.7234,11000.0
2012-07-03 11:40:00,66.63,66.64,66.58,66.59,26500.0,39.7174,39.7234,39.6876,39.6936,26500.0
2012-07-03 11:45:00,66.58,66.59,66.54,66.54,10800.0,39.6876,39.6936,39.6638,39.6638,10800.0
2012-07-03 11:50:00,66.54,66.56,66.52,66.54,40600.0,39.6638,39.6757,39.6519,39.6638,40600.0
2012-07-03 11:55:00,66.55,66.56,66.5,66.51,22700.0,39.6697,39.6757,39.6399,39.6459,22700.0
2012-07-03 12:00:00,66.51,66.54,66.5,66.51,24700.0,39.6459,39.6638,39.6399,39.6459,24700.0
2012-07-03 12:05:00,66.49,66.5,66.42,66.42,19600.0,39.634,39.6399,39.5922,39.5922,19600.0
2012-07-03 12:10:00,66.42,66.44,66.38,66.38,24100.0,39.5922,39.6042,39.5684,39.5684,24100.0
2012-07-03 12:15:00,66.4,66.4,66.35,66.35,16300.0,39.5803,39.5803,39.5505,39.5505,16300.0
2012-07-03 12:20:00,66.35,66.36,66.32,66.34,15900.0,39.5505,39.5565,39.5326,39.5446,15900.0
2012-07-03 12:25:00,66.35,66.35,66.3,66.32,38000.0,39.5505,39.5505,39.5207,39.5326,38000.0
2012-07-03 12:30:00,66.31,66.32,66.24,66.3,60800.0,39.5267,39.5326,39.485,39.5207,60800.0
2012-07-03 12:35:00,66.28,66.34,66.27,66.34,24700.0,39.5088,39.5446,39.5028,39.5446,24700.0
2012-07-03 12:40:00,66.36,66.42,66.34,66.41,25200.0,39.5565,39.5922,39.5446,39.5863,25200.0
2012-07-03 12:45:00,66.41,66.42,66.37,66.4,19300.0,39.5863,39.5922,39.5624,39.5803,19300.0
2012-07-03 12:50:00,66.4,66.43,66.38,66.4,23100.0,39.5803,39.5982,39.5684,39.5803,23100.0
2012-07-03 12:55:00,66.41,66.54,66.4,66.52,75200.0,39.5863,39.6638,39.5803,39.6519,75200.0
2012-07-05 09:30:00,66.43,66.56,66.4,66.56,43700.0,39.5982,39.6757,39.5803,39.6757,43700.0
2012-07-05 09:35:00,66.56,66.65,66.47,66.54,18800.0,39.6757,39.7293,39.6221,39.6638,18800.0
2012-07-05 09:40:00,66.53,66.58,66.39,66.39,20000.0,39.6578,39.6876,39.5744,39.5744,20000.0
2012-07-05 09:45:00,66.37,66.38,66.1,66.1,28300.0,39.5624,39.5684,39.4015,39.4015,28300.0
2012-07-05 09:50:00,66.13,66.14,66.08,66.1,19100.0,39.4194,39.4253,39.3896,39.4015,19100.0
2012-07-05 09:55:00,66.09,66.15,66.07,66.12,22700.0,39.3955,39.4313,39.3836,39.4134,22700.0
2012-07-05 10:00:00,66.09,66.18,66.01,66.02,44800.0,39.3955,39.4492,39.3479,39.3538,44800.0
2012-07-05 10:05:00,66.04,66.06,65.99,66.03,20500.0,39.3657,39.3777,39.3359,39.3598,20500.0
2012-07-05 10:10:00,66.03,66.15,66.03,66.09,38000.0,39.3598,39.4313,39.3598,39.3955,38000.0
2012-07-05 10:15:00,66.1,66.2,66.08,66.18,24300.0,39.4015,39.4611,39.3896,39.4492,24300.0
2012-07-05 10:20:00,66.2,66.29,66.2,66.24,8900.0,39.4611,39.5148,39.4611,39.485,8900.0
2012-07-05 10:25:00,66.25,66.31,66.21,66.24,17700.0,39.4909,39.5267,39.4671,39.485,17700.0
2012-07-05 10:30:00,66.25,66.29,66.23,66.24,10900.0,39.4909,39.5148,39.479,39.485,10900.0
2012-07-05 10:35:00,66.24,66.25,66.15,66.16,4800.0,39.485,39.4909,39.4313,39.4373,4800.0
2012-07-05 10:40:00,66.18,66.26,66.18,66.2,14200.0,39.4492,39.4969,39.4492,39.4611,14200.0
2012-07-05 10:45:00,66.2,66.24,66.18,66.2,10300.0,39.4611,39.485,39.4492,39.4611,10300.0
2012-07-05 10:50:00,66.18,66.19,66.15,66.16,17700.0,39.4492,39.4551,39.4313,39.4373,17700.0
2012-07-05 10:55:00,66.17,66.17,66.1,66.1,5400.0,39.4432,39.4432,39.4015,39.4015,5400.0
2012-07-05 11:00:00,66.1,66.14,66.08,66.11,17200.0,39.4015,39.4253,39.3896,39.4075,17200.0
2012-07-05 11:05:00,66.1,66.13,66.06,66.13,10900.0,39.4015,39.4194,39.3777,39.4194,10900.0
2012-07-05 11:10:00,66.15,66.15,66.06,66.13,25600.0,39.4313,39.4313,39.3777,39.4194,25600.0
2012-07-05 11:15:00,66.15,66.22,66.15,66.21,23500.0,39.4313,39.473,39.4313,39.4671,23500.0
2012-07-05 11:20:00,66.21,66.24,66.18,66.22,19100.0,39.4671,39.485,39.4492,39.473,19100.0
2012-07-05 11:25:00,66.24,66.26,66.22,66.24,10400.0,39.485,39.4969,39.473,39.485,10400.0
2012-07-05 11:30:00,66.25,66.28,66.22,66.24,17100.0,39.4909,39.5088,39.473,39.485,17100.0
2012-07-05 11:35:00,66.21,66.23,66.12,66.12,13900.0,39.4671,39.479,39.4134,39.4134,13900.0
2012-07-05 11:40:00,66.12,66.14,66.08,66.14,14700.0,39.4134,39.4253,39.3896,39.4253,14700.0
2012-07-05 11:45:00,66.15,66.24,66.15,66.16,16600.0,39.4313,39.485,39.4313,39.4373,16600.0
2012-07-05 11:50:00,66.16,66.18,66.11,66.13,9000.0,39.4373,39.4492,39.4075,39.4194,9000.0
2012-07-05 11:55:00,66.13,66.15,66.11,66.12,13400.0,39.4194,39.4313,39.4075,39.4134,13400.0
2012-07-05 12:00:00,66.12,66.16,66.12,66.15,9000.0,39.4134,39.4373,39.4134,39.4313,9000.0
2012-07-05 12:05:00,66.14,66.2,66.14,66.17,26000.0,39.4253,39.4611,39.4253,39.4432,26000.0
2012-07-05 12:10:00,66.18,66.22,66.18,66.22,2900.0,39.4492,39.473,39.4492,39.473,2900.0
2012-07-05 12:15:00,66.21,66.22,66.15,66.16,9100.0,39.4671,39.473,39.4313,39.4373,9100.0
2012-07-05 12:20:00,66.18,66.21,66.16,66.16,11200.0,39.4492,39.4671,39.4373,39.4373,11200.0
2012-07-05 12:25:00,66.14,66.19,66.14,66.16,7700.0,39.4253,39.4551,39.4253,39.4373,7700.0
2012-07-05 12:30:00,66.16,66.17,66.1,66.1,6800.0,39.4373,39.4432,39.4015,39.4015,6800.0
2012-07-05 12:35:00,66.09,66.09,66.04,66.07,5100.0,39.3955,39.3955,39.3657,39.3836,5100.0
2012-07-05 12:40:00,66.05,66.07,66.03,66.05,9700.0,39.3717,39.3836,39.3598,39.3717,9700.0
2012-07-05 12:45:00,66.06,66.06,65.99,65.99,10900.0,39.3777,39.3777,39.3359,39.3359,10900.0
2012-07-05 12:50:00,65.99,66.04,65.99,66.03,9500.0,39.3359,39.3657,39.3359,39.3598,9500.0
2012-07-05 12:55:00,66.04,66.07,66.04,66.06,4500.0,39.3657,39.3836,39.3657,39.3777,4500.0
2012-07-05 13:00:00,66.05,66.07,66.04,66.06,4200.0,39.3717,39.3836,39.3657,39.3777,4200.0
2012-07-05 13:05:00,66.07,66.1,66.06,66.08,5500.0,39.3836,39.4015,39.3777,39.3896,5500.0
2012-07-05 13:10:00,66.08,66.11,66.08,66.08,8500.0,39.3896,39.4075,39.3896,39.3896,8500.0
2012-07-05 13:15:00,66.08,66.08,66.05,66.08,5200.0,39.3896,39.3896,39.3717,39.3896,5200.0
2012-07-05 13:20:00,66.08,66.1,66.08,66.1,5900.0,39.3896,39.4015,39.3896,39.4015,5900.0
2012-07-05 13:25:00,66.1,66.11,66.05,66.05,44200.0,39.4015,39.4075,39.3717,39.3717,44200.0
2012-07-05 13:30:00,66.07,66.07,65.99,66.03,42100.0,39.3836,39.3836,39.3359,39.3598,42100.0
2012-07-05 13:35:00,66.01,66.09,66.01,66.05,7500.0,39.3479,39.3955,39.3479,39.3717,7500.0
2012-07-05 13:40:00,66.05,66.1,66.05,66.09,11700.0,39.3717,39.4015,39.3717,39.3955,11700.0
2012-07-05 13:45:00,66.1,66.22,66.1,66.22,16300.0,39.4015,39.473,39.4015,39.473,16300.0
2012-07-05 13:50:00,66.22,66.23,66.21,66.23,10900.0,39.473,39.479,39.4671,39.479,10900.0
2012-07-05 13:55:00,66.22,66.23,66.19,66.21,2900.0,39.473,39.479,39.4551,39.4671,2900.0
2012-07-05 14:00:00,66.21,66.23,66.18,66.23,7200.0,39.4671,39.479,39.4492,39.479,7200.0
2012-07-05 14:05:00,66.23,66.24,66.15,66.16,10300.0,39.479,39.485,39.4313,39.4373,10300.0
2012-07-05 14:10:00,66.16,66.19,66.16,66.19,13200.0,39.4373,39.4551,39.4373,39.4551,13200.0
2012-07-05 14:15:00,66.2,66.21,66.19,66.2,11900.0,39.4611,39.4671,39.4551,39.4611,11900.0
2012-07-05 14:20:00,66.19,66.26,66.19,66.25,17200.0,39.4551,39.4969,39.4551,39.4909,17200.0
2012-07-05 14:25:00,66.25,66.27,66.24,66.25,7600.0,39.4909,39.5028,39.485,39.4909,7600.0
2012-07-05 14:30:00,66.26,66.28,66.25,66.25,13100.0,39.4969,39.5088,39.4909,39.4909,13100.0
2012-07-05 14:35:00,66.25,66.25,66.21,66.24,12300.0,39.4909,39.4909,39.4671,39.485,12300.0
2012-07-05 14:40:00,66.23,66.25,66.22,66.25,12700.0,39.479,39.4909,39.473,39.4909,12700.0
2012-07-05 14:45:00,66.25,66.28,66.2,66.22,23200.0,39.4909,39.5088,39.4611,39.473,23200.0
2012-07-05 14:50:00,66.21,66.22,66.17,66.18,11900.0,39.4671,39.473,39.4432,39.4492,11900.0
2012-07-05 14:55:00,66.18,66.22,66.17,66.2,9600.0,39.4492,39.473,39.4432,39.4611,9600.0
2012-07-05 15:00:00,66.19,66.2,66.15,66.19,25600.0,39.4551,39.4611,39.4313,39.4551,25600.0
2012-07-05 15:05:00,66.18,66.22,66.18,66.21,9500.0,39.4492,39.473,39.4492,39.4671,9500.0
2012-07-05 15:10:00,66.21,66.22,66.18,66.2,9800.0,39.4671,39.473,39.4492,39.4611,9800.0
2012-07-05 15:15:00,66.18,66.21,66.16,66.16,23400.0,39.4492,39.4671,39.4373,39.4373,23400.0
2012-07-05 15:20:00,66.15,66.2,66.09,66.11,38500.0,39.4313,39.4611,39.3955,39.4075,38500.0
2012-07-05 15:25:00,66.11,66.2,66.11,66.2,22100.0,39.4075,39.4611,39.4075,39.4611,22100.0
2012-07-05 15:30:00,66.21,66.21,66.15,66.21,19900.0,39.4671,39.4671,39.4313,39.4671,19900.0
2012-07-05 15:35:00,66.22,66.22,66.15,66.19,18700.0,39.473,39.473,39.4313,39.4551,18700.0
2012-07-05 15:40:00,66.18,66.26,66.15,66.2,22200.0,39.4492,39.4969,39.4313,39.4611,22200.0
2012-07-05 15:45:00,66.22,66.25,66.21,66.24,31900.0,39.473,39.4909,39.4671,39.485,31900.0
2012-07-05 15:50:00,66.25,66.25,66.16,66.17,40400.0,39.4909,39.4909,39.4373,39.4432,40400.0
2012-07-05 15:55:00,66.16,66.2,66.13,66.16,79500.0,39.4373,39.4611,39.4194,39.4373,79500.0
2012-07-06 09:30:00,65.64,65.81,65.58,65.79,79300.0,39.1273,39.2286,39.0915,39.2167,79300.0
2012-07-06 09:35:00,65.76,65.82,65.74,65.79,12300.0,39.1988,39.2346,39.1869,39.2167,12300.0
2012-07-06 09:40:00,65.78,65.98,65.78,65.98,15600.0,39.2108,39.33,39.2108,39.33,15600.0
2012-07-06 09:45:00,65.96,65.97,65.9,65.92,24800.0,39.318,39.324,39.2823,39.2942,24800.0
2012-07-06 09:50:00,65.92,66.04,65.91,66.01,18900.0,39.2942,39.3657,39.2882,39.3479,18900.0
2012-07-06 09:55:00,66.01,66.15,66.0,66.15,28400.0,39.3479,39.4313,39.3419,39.4313,28400.0
2012-07-06 10:00:00,66.13,66.17,66.1,66.16,23600.0,39.4194,39.4432,39.4015,39.4373,23600.0
2012-07-06 10:05:00,66.14,66.14,66.01,66.04,28000.0,39.4253,39.4253,39.3479,39.3657,28000.0
2012-07-06 10:10:00,66.03,66.03,65.89,66.03,34800.0,39.3598,39.3598,39.2763,39.3598,34800.0
2012-07-06 10:15:00,66.03,66.06,65.94,65.98,17600.0,39.3598,39.3777,39.3061,39.33,17600.0
2012-07-06 10:20:00,66.0,66.16,66.0,66.16,22800.0,39.3419,39.4373,39.3419,39.4373,22800.0
2012-07-06 10:25:00,66.16,66.18,66.04,66.04,21400.0,39.4373,39.4492,39.3657,39.3657,21400.0
2012-07-06 10:30:00,66.06,66.09,66.0,66.06,24200.0,39.3777,39.3955,39.3419,39.3777,24200.0
2012-07-06 10:35:00,66.04,66.12,66.04,66.12,19400.0,39.3657,39.4134,39.3657,39.4134,19400.0
2012-07-06 10:40:00,66.11,66.15,66.09,66.12,29700.0,39.4075,39.4313,39.3955,39.4134,29700.0
2012-07-06 10:45:00,66.11,66.12,66.05,66.06,31300.0,39.4075,39.4134,39.3717,39.3777,31300.0
2012-07-06 10:50:00,66.06,66.07,66.0,66.03,14800.0,39.3777,39.3836,39.3419,39.3598,14800.0
2012-07-06 10:55:00,66.04,66.06,66.01,66.01,8200.0,39.3657,39.3777,39.3479,39.3479,8200.0
2012-07-06 11:00:00,66.0,66.02,65.95,65.96,10400.0,39.3419,39.3538,39.3121,39.318,10400.0
2012-07-06 11:05:00,65.97,66.05,65.96,66.03,13000.0,39.324,39.3717,39.318,39.3598,13000.0
2012-07-06 11:10:00,66.03,66.08,66.01,66.02,19200.0,39.3598,39.3896,39.3479,39.3538,19200.0
2012-07-06 11:15:00,66.02,66.13,66.02,66.13,12700.0,39.3538,39.4194,39.3538,39.4194,12700.0
2012-07-06 11:20:00,66.13,66.14,66.07,66.08,18500.0,39.4194,39.4253,39.3836,39.3896,18500.0
2012-07-06 11:25:00,66.1,66.16,66.08,66.09,19000.0,39.4015,39.4373,39.3896,39.3955,19000.0
2012-07-06 11:30:00,66.09,66.18,66.09,66.16,16700.0,39.3955,39.4492,39.3955,39.4373,16700.0
2012-07-06 11:35:00,66.16,66.21,66.16,66.19,13800.0,39.4373,39.4671,39.4373,39.4551,13800.0
2012-07-06 11:40:00,66.17,66.2,66.15,66.17,9500.0,39.4432,39.4611,39.4313,39.4432,9500.0
2012-07-06 11:45:00,66.17,66.21,66.17,66.19,8600.0,39.4432,39.4671,39.4432,39.4551,8600.0
2012-07-06 11:50:00,66.19,66.2,66.14,66.17,12300.0,39.4551,39.4611,39.4253,39.4432,12300.0
2012-07-06 11:55:00,66.14,66.15,66.07,66.09,13300.0,39.4253,39.4313,39.3836,39.3955,13300.0
2012-07-06 12:00:00,66.08,66.13,66.07,66.08,15900.0,39.3896,39.4194,39.3836,39.3896,15900.0
2012-07-06 12:05:00,66.07,66.11,66.07,66.1,12700.0,39.3836,39.4075,39.3836,39.4015,12700.0
2012-07-06 12:10:00,66.1,66.13,66.06,66.11,18100.0,39.4015,39.4194,39.3777,39.4075,18100.0
2012-07-06 12:15:00,66.09,66.15,66.08,66.08,24400.0,39.3955,39.4313,39.3896,39.3896,24400.0
2012-07-06 12:20:00,66.08,66.1,66.04,66.09,11800.0,39.3896,39.4015,39.3657,39.3955,11800.0
2012-07-06 12:25:00,66.11,66.15,66.11,66.12,21000.0,39.4075,39.4313,39.4075,39.4134,21000.0
2012-07-06 12:30:00,66.12,66.17,66.11,66.14,12200.0,39.4134,39.4432,39.4075,39.4253,12200.0
2012-07-06 12:35:00,66.12,66.13,66.05,66.05,20800.0,39.4134,39.4194,39.3717,39.3717,20800.0
2012-07-06 12:40:00,66.05,66.11,66.04,66.09,9700.0,39.3717,39.4075,39.3657,39.3955,9700.0
2012-07-06 12:45:00,66.09,66.15,66.06,66.13,14500.0,39.3955,39.4313,39.3777,39.4194,14500.0
2012-07-06 12:50:00,66.12,66.16,66.11,66.14,19900.0,39.4134,39.4373,39.4075,39.4253,19900.0
2012-07-06 12:55:00,66.14,66.18,66.14,66.16,13600.0,39.4253,39.4492,39.4253,39.4373,13600.0
2012-07-06 13:00:00,66.17,66.18,66.12,66.12,18400.0,39.4432,39.4492,39.4134,39.4134,18400.0
2012-07-06 13:05:00,66.12,66.16,66.11,66.13,8200.0,39.4134,39.4373,39.4075,39.4194,8200.0
2012-07-06 13:10:00,66.13,66.16,66.12,66.13,10700.0,39.4194,39.4373,39.4134,39.4194,10700.0
2012-07-06 13:15:00,66.15,66.19,66.14,66.18,10900.0,39.4313,39.4551,39.4253,39.4492,10900.0
2012-07-06 13:20:00,66.17,66.18,66.11,66.11,20900.0,39.4432,39.4492,39.4075,39.4075,20900.0
2012-07-06 13:25:00,66.11,66.12,66.07,66.07,7900.0,39.4075,39.4134,39.3836,39.3836,7900.0
2012-07-06 13:30:00,66.07,66.09,66.03,66.05,10400.0,39.3836,39.3955,39.3598,39.3717,10400.0
2012-07-06 13:35:00,66.04,66.1,66.04,66.1,6600.0,39.3657,39.4015,39.3657,39.4015,6600.0
2012-07-06 13:40:00,66.09,66.11,66.06,66.06,9800.0,39.3955,39.4075,39.3777,39.3777,9800.0
2012-07-06 13:45:00,66.03,66.11,66.03,66.07,12700.0,39.3598,39.4075,39.3598,39.3836,12700.0
2012-07-06 13:50:00,66.07,66.11,66.07,66.09,11200.0,39.3836,39.4075,39.3836,39.3955,11200.0
2012-07-06 13:55:00,66.09,66.13,66.08,66.11,20700.0,39.3955,39.4194,39.3896,39.4075,20700.0
2012-07-06 14:00:00,66.11,66.13,66.09,66.11,12400.0,39.4075,39.4194,39.3955,39.4075,12400.0
2012-07-06 14:05:00,66.11,66.13,66.09,66.1,24100.0,39.4075,39.4194,39.3955,39.4015,24100.0
2012-07-06 14:10:00,66.1,66.14,66.1,66.12,11200.0,39.4015,39.4253,39.4015,39.4134,11200.0
2012-07-06 14:15:00,66.14,66.14,66.09,66.09,16500.0,39.4253,39.4253,39.3955,39.3955,16500.0
2012-07-06 14:20:00,66.1,66.16,66.08,66.12,18100.0,39.4015,39.4373,39.3896,39.4134,18100.0
2012-07-06 14:25:00,66.14,66.18,66.14,66.17,11800.0,39.4253,39.4492,39.4253,39.4432,11800.0
2012-07-06 14:30:00,66.15,66.19,66.15,66.18,27300.0,39.4313,39.4551,39.4313,39.4492,27300.0
2012-07-06 14:35:00,66.18,66.23,66.17,66.22,44800.0,39.4492,39.479,39.4432,39.473,44800.0
2012-07-06 14:40:00,66.24,66.24,66.18,66.2,18900.0,39.485,39.485,39.4492,39.4611,18900.0
2012-07-06 14:45:00,66.21,66.24,66.18,66.22,15700.0,39.4671,39.485,39.4492,39.473,15700.0
2012-07-06 14:50:00,66.2,66.26,66.19,66.24,16800.0,39.4611,39.4969,39.4551,39.485,16800.0
2012-07-06 14:55:00,66.24,66.24,66.2,66.22,14000.0,39.485,39.485,39.4611,39.473,14000.0
2012-07-06 15:00:00,66.2,66.22,66.18,66.19,19400.0,39.4611,39.473,39.4492,39.4551,19400.0
2012-07-06 15:05:00,66.2,66.27,66.19,66.27,13200.0,39.4611,39.5028,39.4551,39.5028,13200.0
2012-07-06 15:10:00,66.27,66.29,66.24,66.29,10900.0,39.5028,39.5148,39.485,39.5148,10900.0
2012-07-06 15:15:00,66.3,66.38,66.27,66.35,16000.0,39.5207,39.5684,39.5028,39.5505,16000.0
2012-07-06 15:20:00,66.34,66.35,66.26,66.32,21800.0,39.5446,39.5505,39.4969,39.5326,21800.0
2012-07-06 15:25:00,66.34,66.34,66.25,66.31,23100.0,39.5446,39.5446,39.4909,39.5267,23100.0
2012-07-06 15:30:00,66.33,66.39,66.3,66.38,40600.0,39.5386,39.5744,39.5207,39.5684,40600.0
2012-07-06 15:35:00,66.38,66.4,66.26,66.29,23300.0,39.5684,39.5803,39.4969,39.5148,23300.0
2012-07-06 15:40:00,66.3,66.3,66.2,66.27,41100.0,39.5207,39.5207,39.4611,39.5028,41100.0
2012-07-06 15:45:00,66.26,66.33,66.26,66.27,41300.0,39.4969,39.5386,39.4969,39.5028,41300.0
2012-07-06 15:50:00,66.27,66.31,66.23,66.27,45800.0,39.5028,39.5267,39.479,39.5028,45800.0
2012-07-06 15:55:00,66.26,66.33,66.26,66.29,55000.0,39.4969,39.5386,39.4969,39.5148,55000.0
2012-07-09 09:30:00,66.29,66.29,66.19,66.24,31700.0,39.5148,39.5148,39.4551,39.485,31700.0
2012-07-09 09:35:00,66.23,66.32,66.23,66.32,23700.0,39.479,39.5326,39.479,39.5326,23700.0
2012-07-09 09:40:00,66.28,66.28,66.2,66.23,9700.0,39.5088,39.5088,39.4611,39.479,9700.0
2012-07-09 09:45:00,66.23,66.27,66.16,66.26,14400.0,39.479,39.5028,39.4373,39.4969,14400.0
2012-07-09 09:50:00,66.24,66.25,66.12,66.21,20000.0,39.485,39.4909,39.4134,39.4671,20000.0
2012-07-09 09:55:00,66.21,66.3,66.21,66.27,3600.0,39.4671,39.5207,39.4671,39.5028,3600.0
2012-07-09 10:00:00,66.25,66.28,66.16,66.25,7900.0,39.4909,39.5088,39.4373,39.4909,7900.0
2012-07-09 10:05:00,66.26,66.27,66.16,66.26,9600.0,39.4969,39.5028,39.4373,39.4969,9600.0
2012-07-09 10:10:00,66.26,66.27,66.17,66.18,5400.0,39.4969,39.5028,39.4432,39.4492,5400.0
2012-07-09 10:15:00,66.16,66.16,65.99,66.03,43800.0,39.4373,39.4373,39.3359,39.3598,43800.0
2012-07-09 10:20:00,66.04,66.11,66.02,66.08,24400.0,39.3657,39.4075,39.3538,39.3896,24400.0
2012-07-09 10:25:00,66.05,66.09,66.05,66.08,8500.0,39.3717,39.3955,39.3717,39.3896,8500.0
2012-07-09 10:30:00,66.09,66.09,66.0,66.03,8500.0,39.3955,39.3955,39.3419,39.3598,8500.0
2012-07-09 10:35:00,66.03,66.12,66.0,66.11,10900.0,39.3598,39.4134,39.3419,39.4075,10900.0
2012-07-09 10:40:00,66.11,66.13,66.08,66.08,7200.0,39.4075,39.4194,39.3896,39.3896,7200.0
2012-07-09 10:45:00,66.06,66.15,66.05,66.15,15900.0,39.3777,39.4313,39.3717,39.4313,15900.0
2012-07-09 10:50:00,66.14,66.19,66.14,66.15,6800.0,39.4253,39.4551,39.4253,39.4313,6800.0
2012-07-09 10:55:00,66.14,66.17,66.1,66.13,31800.0,39.4253,39.4432,39.4015,39.4194,31800.0
2012-07-09 11:00:00,66.13,66.16,66.12,66.16,6600.0,39.4194,39.4373,39.4134,39.4373,6600.0
2012-07-09 11:05:00,66.15,66.18,66.04,66.04,13300.0,39.4313,39.4492,39.3657,39.3657,13300.0
2012-07-09 11:10:00,66.04,66.08,66.03,66.06,33000.0,39.3657,39.3896,39.3598,39.3777,33000.0
2012-07-09 11:15:00,66.06,66.12,66.05,66.1,10500.0,39.3777,39.4134,39.3717,39.4015,10500.0
2012-07-09 11:20:00,66.1,66.17,66.08,66.15,72100.0,39.4015,39.4432,39.3896,39.4313,72100.0
2012-07-09 11:25:00,66.16,66.18,66.11,66.13,100100.0,39.4373,39.4492,39.4075,39.4194,100100.0
2012-07-09 11:30:00,66.12,66.19,66.11,66.14,92700.0,39.4134,39.4551,39.4075,39.4253,92700.0
2012-07-09 11:35:00,66.14,66.17,66.13,66.15,42700.0,39.4253,39.4432,39.4194,39.4313,42700.0
2012-07-09 11:40:00,66.17,66.21,66.15,66.21,13600.0,39.4432,39.4671,39.4313,39.4671,13600.0
2012-07-09 11:45:00,66.21,66.24,66.2,66.23,34000.0,39.4671,39.485,39.4611,39.479,34000.0
2012-07-09 11:50:00,66.22,66.28,66.19,66.28,20700.0,39.473,39.5088,39.4551,39.5088,20700.0
2012-07-09 11:55:00,66.28,66.28,66.16,66.17,16500.0,39.5088,39.5088,39.4373,39.4432,16500.0
2012-07-09 12:00:00,66.14,66.16,66.12,66.12,3700.0,39.4253,39.4373,39.4134,39.4134,3700.0
2012-07-09 12:05:00,66.14,66.14,66.08,66.09,6600.0,39.4253,39.4253,39.3896,39.3955,6600.0
2012-07-09 12:10:00,66.08,66.13,66.08,66.1,3400.0,39.3896,39.4194,39.3896,39.4015,3400.0
2012-07-09 12:15:00,66.11,66.16,66.1,66.16,9200.0,39.4075,39.4373,39.4015,39.4373,9200.0
2012-07-09 12:20:00,66.16,66.19,66.1,66.1,13300.0,39.4373,39.4551,39.4015,39.4015,13300.0
2012-07-09 12:25:00,66.1,66.12,66.05,66.08,10100.0,39.4015,39.4134,39.3717,39.3896,10100.0
2012-07-09 12:30:00,66.08,66.12,66.07,66.1,4400.0,39.3896,39.4134,39.3836,39.4015,4400.0
2012-07-09 12:35:00,66.12,66.12,66.08,66.12,4300.0,39.4134,39.4134,39.3896,39.4134,4300.0
2012-07-09 12:40:00,66.1,66.12,66.1,66.11,6500.0,39.4015,39.4134,39.4015,39.4075,6500.0
2012-07-09 12:45:00,66.11,66.12,66.09,66.12,7400.0,39.4075,39.4134,39.3955,39.4134,7400.0
2012-07-09 12:50:00,66.13,66.17,66.12,66.14,16500.0,39.4194,39.4432,39.4134,39.4253,16500.0
2012-07-09 12:55:00,66.15,66.15,66.1,66.1,9600.0,39.4313,39.4313,39.4015,39.4015,9600.0
2012-07-09 13:00:00,66.1,66.12,66.1,66.12,4000.0,39.4015,39.4134,39.4015,39.4134,4000.0
2012-07-09 13:05:00,66.11,66.11,66.08,66.1,5900.0,39.4075,39.4075,39.3896,39.4015,5900.0
2012-07-09 13:10:00,66.1,66.11,66.06,66.08,7100.0,39.4015,39.4075,39.3777,39.3896,7100.0
2012-07-09 13:15:00,66.06,66.13,66.06,66.11,8000.0,39.3777,39.4194,39.3777,39.4075,8000.0
2012-07-09 13:20:00,66.12,66.14,66.1,66.13,4100.0,39.4134,39.4253,39.4015,39.4194,4100.0
2012-07-09 13:25:00,66.14,66.22,66.14,66.2,9100.0,39.4253,39.473,39.4253,39.4611,9100.0
2012-07-09 13:30:00,66.19,66.2,66.17,66.18,10500.0,39.4551,39.4611,39.4432,39.4492,10500.0
2012-07-09 13:35:00,66.18,66.26,66.17,66.24,12100.0,39.4492,39.4969,39.4432,39.485,12100.0
2012-07-09 13:40:00,66.25,66.26,66.21,66.24,10500.0,39.4909,39.4969,39.4671,39.485,10500.0
2012-07-09 13:45:00,66.25,66.25,66.22,66.24,5400.0,39.4909,39.4909,39.473,39.485,5400.0
2012-07-09 13:50:00,66.24,66.24,66.2,66.2,2800.0,39.485,39.485,39.4611,39.4611,2800.0
2012-07-09 13:55:00,66.19,66.25,66.19,66.24,57200.0,39.4551,39.4909,39.4551,39.485,57200.0
2012-07-09 14:00:00,66.24,66.27,66.23,66.26,28300.0,39.485,39.5028,39.479,39.4969,28300.0
2012-07-09 14:05:00,66.26,66.27,66.24,66.24,7300.0,39.4969,39.5028,39.485,39.485,7300.0
2012-07-09 14:10:00,66.23,66.28,66.23,66.23,11200.0,39.479,39.5088,39.479,39.479,11200.0
2012-07-09 14:15:00,66.24,66.24,66.2,66.23,20800.0,39.485,39.485,39.4611,39.479,20800.0
2012-07-09 14:20:00,66.21,66.24,66.21,66.22,4200.0,39.4671,39.485,39.4671,39.473,4200.0
2012-07-09 14:25:00,66.23,66.23,66.2,66.21,10400.0,39.479,39.479,39.4611,39.4671,10400.0
2012-07-09 14:30:00,66.22,66.25,66.2,66.2,9600.0,39.473,39.4909,39.4611,39.4611,9600.0
2012-07-09 14:35:00,66.2,66.22,66.2,66.21,6300.0,39.4611,39.473,39.4611,39.4671,6300.0
2012-07-09 14:40:00,66.21,66.21,66.14,66.18,9900.0,39.4671,39.4671,39.4253,39.4492,9900.0
2012-07-09 14:45:00,66.19,66.19,66.13,66.16,13500.0,39.4551,39.4551,39.4194,39.4373,13500.0
2012-07-09 14:50:00,66.16,66.19,66.16,66.17,6100.0,39.4373,39.4551,39.4373,39.4432,6100.0
2012-07-09 14:55:00,66.19,66.2,66.16,66.2,9000.0,39.4551,39.4611,39.4373,39.4611,9000.0
2012-07-09 15:00:00,66.2,66.25,66.19,66.23,21200.0,39.4611,39.4909,39.4551,39.479,21200.0
2012-07-09 15:05:00,66.23,66.26,66.22,66.24,35000.0,39.479,39.4969,39.473,39.485,35000.0
2012-07-09 15:10:00,66.25,66.26,66.22,66.26,60200.0,39.4909,39.4969,39.473,39.4969,60200.0
2012-07-09 15:15:00,66.26,66.28,66.24,66.26,35900.0,39.4969,39.5088,39.485,39.4969,35900.0
2012-07-09 15:20:00,66.25,66.28,66.2,66.28,74800.0,39.4909,39.5088,39.4611,39.5088,74800.0
2012-07-09 15:25:00,66.28,66.33,66.24,66.3,20500.0,39.5088,39.5386,39.485,39.5207,20500.0
2012-07-09 15:30:00,66.3,66.35,66.26,66.32,20900.0,39.5207,39.5505,39.4969,39.5326,20900.0
2012-07-09 15:35:00,66.33,66.37,66.29,66.29,35400.0,39.5386,39.5624,39.5148,39.5148,35400.0
2012-07-09 15:40:00,66.31,66.36,66.3,66.32,33700.0,39.5267,39.5565,39.5207,39.5326,33700.0
2012-07-09 15:45:00,66.33,66.4,66.33,66.38,34400.0,39.5386,39.5803,39.5386,39.5684,34400.0
2012-07-09 15:50:00,66.39,66.41,66.34,66.41,26100.0,39.5744,39.5863,39.5446,39.5863,26100.0
2012-07-09 15:55:00,66.39,66.44,66.35,66.37,35200.0,39.5744,39.6042,39.5505,39.5624,35200.0
2012-07-10 09:30:00,66.69,66.7,66.56,66.59,44400.0,39.7532,39.7592,39.6757,39.6936,44400.0
2012-07-10 09:35:00,66.59,66.67,66.55,66.55,17900.0,39.6936,39.7413,39.6697,39.6697,17900.0
2012-07-10 09:40:00,66.54,66.54,66.43,66.45,18700.0,39.6638,39.6638,39.5982,39.6101,18700.0
2012-07-10 09:45:00,66.42,66.42,66.33,66.33,15700.0,39.5922,39.5922,39.5386,39.5386,15700.0
2012-07-10 09:50:00,66.32,66.37,66.21,66.21,33200.0,39.5326,39.5624,39.4671,39.4671,33200.0
2012-07-10 09:55:00,66.23,66.28,66.21,66.28,30800.0,39.479,39.5088,39.4671,39.5088,30800.0
2012-07-10 10:00:00,66.28,66.32,66.2,66.21,19800.0,39.5088,39.5326,39.4611,39.4671,19800.0
2012-07-10 10:05:00,66.21,66.23,66.15,66.15,10900.0,39.4671,39.479,39.4313,39.4313,10900.0
2012-07-10 10:10:00,66.14,66.17,66.04,66.09,24400.0,39.4253,39.4432,39.3657,39.3955,24400.0
2012-07-10 10:15:00,66.1,66.16,66.1,66.13,10100.0,39.4015,39.4373,39.4015,39.4194,10100.0
2012-07-10 10:20:00,66.09,66.12,66.01,66.12,17600.0,39.3955,39.4134,39.3479,39.4134,17600.0
2012-07-10 10:25:00,66.11,66.15,66.09,66.11,16900.0,39.4075,39.4313,39.3955,39.4075,16900.0
2012-07-10 10:30:00,66.1,66.18,66.07,66.07,71800.0,39.4015,39.4492,39.3836,39.3836,71800.0
2012-07-10 10:35:00,66.1,66.14,66.06,66.07,26800.0,39.4015,39.4253,39.3777,39.3836,26800.0
2012-07-10 10:40:00,66.08,66.12,66.04,66.11,5200.0,39.3896,39.4134,39.3657,39.4075,5200.0
2012-07-10 10:45:00,66.12,66.12,66.07,66.07,6000.0,39.4134,39.4134,39.3836,39.3836,6000.0
2012-07-10 10:50:00,66.07,66.08,66.02,66.07,8800.0,39.3836,39.3896,39.3538,39.3836,8800.0
2012-07-10 10:55:00,66.06,66.1,66.0,66.08,16800.0,39.3777,39.4015,39.3419,39.3896,16800.0
2012-07-10 11:00:00,66.07,66.08,65.97,65.97,9200.0,39.3836,39.3896,39.324,39.324,9200.0
2012-07-10 11:05:00,65.99,66.01,65.93,65.99,11900.0,39.3359,39.3479,39.3002,39.3359,11900.0
2012-07-10 11:10:00,65.99,66.08,65.95,66.03,14100.0,39.3359,39.3896,39.3121,39.3598,14100.0
2012-07-10 11:15:00,66.02,66.09,66.02,66.09,14600.0,39.3538,39.3955,39.3538,39.3955,14600.0
2012-07-10 11:20:00,66.08,66.1,66.06,66.09,6900.0,39.3896,39.4015,39.3777,39.3955,6900.0
2012-07-10 11:25:00,66.09,66.11,66.07,66.08,17700.0,39.3955,39.4075,39.3836,39.3896,17700.0
2012-07-10 11:30:00,66.07,66.15,66.06,66.11,26800.0,39.3836,39.4313,39.3777,39.4075,26800.0
2012-07-10 11:35:00,66.11,66.16,66.11,66.14,8100.0,39.4075,39.4373,39.4075,39.4253,8100.0
2012-07-10 11:40:00,66.15,66.16,66.12,66.13,12100.0,39.4313,39.4373,39.4134,39.4194,12100.0
2012-07-10 11:45:00,66.14,66.21,66.13,66.17,12900.0,39.4253,39.4671,39.4194,39.4432,12900.0
2012-07-10 11:50:00,66.17,66.19,66.15,66.16,9400.0,39.4432,39.4551,39.4313,39.4373,9400.0
2012-07-10 11:55:00,66.18,66.18,66.14,66.16,8500.0,39.4492,39.4492,39.4253,39.4373,8500.0
2012-07-10 12:00:00,66.15,66.2,66.14,66.17,6800.0,39.4313,39.4611,39.4253,39.4432,6800.0
2012-07-10 12:05:00,66.17,66.17,66.12,66.12,8300.0,39.4432,39.4432,39.4134,39.4134,8300.0
2012-07-10 12:10:00,66.14,66.14,66.1,66.11,5800.0,39.4253,39.4253,39.4015,39.4075,5800.0
2012-07-10 12:15:00,66.1,66.1,66.06,66.08,4300.0,39.4015,39.4015,39.3777,39.3896,4300.0
2012-07-10 12:20:00,66.06,66.12,66.05,66.08,26700.0,39.3777,39.4134,39.3717,39.3896,26700.0
2012-07-10 12:25:00,66.08,66.08,66.05,66.07,8100.0,39.3896,39.3896,39.3717,39.3836,8100.0
2012-07-10 12:30:00,66.05,66.09,66.04,66.09,6100.0,39.3717,39.3955,39.3657,39.3955,6100.0
2012-07-10 12:35:00,66.11,66.12,66.08,66.12,6400.0,39.4075,39.4134,39.3896,39.4134,6400.0
2012-07-10 12:40:00,66.12,66.14,66.09,66.1,14800.0,39.4134,39.4253,39.3955,39.4015,14800.0
2012-07-10 12:45:00,66.1,66.14,66.08,66.1,28900.0,39.4015,39.4253,39.3896,39.4015,28900.0
2012-07-10 12:50:00,66.09,66.09,66.04,66.05,13400.0,39.3955,39.3955,39.3657,39.3717,13400.0
2012-07-10 12:55:00,66.05,66.06,66.03,66.03,8000.0,39.3717,39.3777,39.3598,39.3598,8000.0
2012-07-10 13:00:00,66.04,66.05,66.02,66.03,7700.0,39.3657,39.3717,39.3538,39.3598,7700.0
2012-07-10 13:05:00,66.03,66.04,66.02,66.03,4100.0,39.3598,39.3657,39.3538,39.3598,4100.0
2012-07-10 13:10:00,66.04,66.06,66.03,66.05,7100.0,39.3657,39.3777,39.3598,39.3717,7100.0
2012-07-10 13:15:00,66.06,66.09,66.05,66.06,8000.0,39.3777,39.3955,39.3717,39.3777,8000.0
2012-07-10 13:20:00,66.06,66.07,65.97,65.97,6500.0,39.3777,39.3836,39.324,39.324,6500.0
2012-07-10 13:25:00,65.96,65.99,65.92,65.99,25500.0,39.318,39.3359,39.2942,39.3359,25500.0
2012-07-10 13:30:00,65.99,65.99,65.91,65.94,12400.0,39.3359,39.3359,39.2882,39.3061,12400.0
2012-07-10 13:35:00,65.95,65.95,65.87,65.87,12200.0,39.3121,39.3121,39.2644,39.2644,12200.0
2012-07-10 13:40:00,65.87,65.89,65.84,65.89,16300.0,39.2644,39.2763,39.2465,39.2763,16300.0
2012-07-10 13:45:00,65.89,65.9,65.83,65.84,13200.0,39.2763,39.2823,39.2406,39.2465,13200.0
2012-07-10 13:50:00,65.85,65.89,65.83,65.89,22600.0,39.2525,39.2763,39.2406,39.2763,22600.0
2012-07-10 13:55:00,65.9,65.91,65.83,65.85,5600.0,39.2823,39.2882,39.2406,39.2525,5600.0
2012-07-10 14:00:00,65.86,65.91,65.84,65.85,12600.0,39.2584,39.2882,39.2465,39.2525,12600.0
2012-07-10 14:05:00,65.86,65.89,65.84,65.88,25800.0,39.2584,39.2763,39.2465,39.2704,25800.0
2012-07-10 14:10:00,65.87,65.88,65.83,65.84,19900.0,39.2644,39.2704,39.2406,39.2465,19900.0
2012-07-10 14:15:00,65.84,65.84,65.67,65.7,25500.0,39.2465,39.2465,39.1452,39.1631,25500.0
2012-07-10 14:20:00,65.7,65.74,65.67,65.67,6700.0,39.1631,39.1869,39.1452,39.1452,6700.0
2012-07-10 14:25:00,65.66,65.72,65.65,65.7,14300.0,39.1392,39.175,39.1333,39.1631,14300.0
2012-07-10 14:30:00,65.69,65.69,65.58,65.6,29800.0,39.1571,39.1571,39.0915,39.1035,29800.0
2012-07-10 14:35:00,65.59,65.64,65.57,65.63,14900.0,39.0975,39.1273,39.0856,39.1213,14900.0
2012-07-10 14:40:00,65.64,65.67,65.6,65.61,24700.0,39.1273,39.1452,39.1035,39.1094,24700.0
2012-07-10 14:45:00,65.62,65.67,65.61,65.63,9800.0,39.1154,39.1452,39.1094,39.1213,9800.0
2012-07-10 14:50:00,65.64,65.64,65.54,65.58,14900.0,39.1273,39.1273,39.0677,39.0915,14900.0
2012-07-10 14:55:00,65.58,65.58,65.52,65.56,10900.0,39.0915,39.0915,39.0558,39.0796,10900.0
2012-07-10 15:00:00,65.55,65.65,65.54,65.63,13300.0,39.0737,39.1333,39.0677,39.1213,13300.0
2012-07-10 15:05:00,65.63,65.66,65.58,65.58,19200.0,39.1213,39.1392,39.0915,39.0915,19200.0
2012-07-10 15:10:00,65.59,65.63,65.5,65.53,52400.0,39.0975,39.1213,39.0438,39.0617,52400.0
2012-07-10 15:15:00,65.53,65.54,65.49,65.52,18200.0,39.0617,39.0677,39.0379,39.0558,18200.0
2012-07-10 15:20:00,65.51,65.53,65.44,65.48,27200.0,39.0498,39.0617,39.0081,39.0319,27200.0
2012-07-10 15:25:00,65.46,65.5,65.41,65.43,23500.0,39.02,39.0438,38.9902,39.0021,23500.0
2012-07-10 15:30:00,65.43,65.48,65.39,65.44,17200.0,39.0021,39.0319,38.9783,39.0081,17200.0
2012-07-10 15:35:00,65.44,65.48,65.39,65.4,22600.0,39.0081,39.0319,38.9783,38.9842,22600.0
2012-07-10 15:40:00,65.36,65.39,65.29,65.38,31100.0,38.9604,38.9783,38.9187,38.9723,31100.0
2012-07-10 15:45:00,65.41,65.54,65.41,65.51,53400.0,38.9902,39.0677,38.9902,39.0498,53400.0
2012-07-10 15:50:00,65.51,65.68,65.51,65.66,30300.0,39.0498,39.1511,39.0498,39.1392,30300.0
2012-07-10 15:55:00,65.67,65.7,65.63,65.64,89500.0,39.1452,39.1631,39.1213,39.1273,89500.0
2012-07-11 09:30:00,65.65,65.78,65.51,65.52,29600.0,39.1333,39.2108,39.0498,39.0558,29600.0
2012-07-11 09:35:00,65.52,65.52,65.35,65.35,10200.0,39.0558,39.0558,38.9544,38.9544,10200.0
2012-07-11 09:40:00,65.4,65.41,65.27,65.34,90100.0,38.9842,38.9902,38.9067,38.9485,90100.0
2012-07-11 09:45:00,65.35,65.47,65.32,65.47,18000.0,38.9544,39.026,38.9365,39.026,18000.0
2012-07-11 09:50:00,65.5,65.65,65.48,65.6,21600.0,39.0438,39.1333,39.0319,39.1035,21600.0
2012-07-11 09:55:00,65.61,65.61,65.44,65.46,11200.0,39.1094,39.1094,39.0081,39.02,11200.0
2012-07-11 10:00:00,65.46,65.55,65.39,65.52,35300.0,39.02,39.0737,38.9783,39.0558,35300.0
2012-07-11 10:05:00,65.52,65.59,65.5,65.55,21200.0,39.0558,39.0975,39.0438,39.0737,21200.0
2012-07-11 10:10:00,65.54,65.58,65.52,65.55,18000.0,39.0677,39.0915,39.0558,39.0737,18000.0
2012-07-11 10:15:00,65.56,65.64,65.54,65.57,21100.0,39.0796,39.1273,39.0677,39.0856,21100.0
2012-07-11 10:20:00,65.57,65.59,65.52,65.55,12000.0,39.0856,39.0975,39.0558,39.0737,12000.0
2012-07-11 10:25:00,65.54,65.54,65.47,65.49,8000.0,39.0677,39.0677,39.026,39.0379,8000.0
2012-07-11 10:30:00,65.52,65.55,65.46,65.52,28300.0,39.0558,39.0737,39.02,39.0558,28300.0
2012-07-11 10:35:00,65.51,65.52,65.45,65.5,27500.0,39.0498,39.0558,39.014,39.0438,27500.0
2012-07-11 10:40:00,65.52,65.57,65.52,65.54,12000.0,39.0558,39.0856,39.0558,39.0677,12000.0
2012-07-11 10:45:00,65.52,65.52,65.39,65.4,45600.0,39.0558,39.0558,38.9783,38.9842,45600.0
2012-07-11 10:50:00,65.4,65.41,65.35,65.36,38100.0,38.9842,38.9902,38.9544,38.9604,38100.0
2012-07-11 10:55:00,65.35,65.42,65.35,65.39,42800.0,38.9544,38.9962,38.9544,38.9783,42800.0
2012-07-11 11:00:00,65.39,65.53,65.39,65.51,28100.0,38.9783,39.0617,38.9783,39.0498,28100.0
2012-07-11 11:05:00,65.52,65.62,65.5,65.57,25900.0,39.0558,39.1154,39.0438,39.0856,25900.0
2012-07-11 11:10:00,65.57,65.57,65.42,65.42,11600.0,39.0856,39.0856,38.9962,38.9962,11600.0
2012-07-11 11:15:00,65.41,65.47,65.38,65.39,8600.0,38.9902,39.026,38.9723,38.9783,8600.0
2012-07-11 11:20:00,65.4,65.43,65.4,65.42,7300.0,38.9842,39.0021,38.9842,38.9962,7300.0
2012-07-11 11:25:00,65.42,65.45,65.41,65.42,10300.0,38.9962,39.014,38.9902,38.9962,10300.0
2012-07-11 11:30:00,65.4,65.45,65.39,65.45,7700.0,38.9842,39.014,38.9783,39.014,7700.0
2012-07-11 11:35:00,65.43,65.48,65.43,65.46,18500.0,39.0021,39.0319,39.0021,39.02,18500.0
2012-07-11 11:40:00,65.46,65.48,65.44,65.46,21100.0,39.02,39.0319,39.0081,39.02,21100.0
2012-07-11 11:45:00,65.46,65.49,65.44,65.47,8200.0,39.02,39.0379,39.0081,39.026,8200.0
2012-07-11 11:50:00,65.45,65.47,65.45,65.47,11400.0,39.014,39.026,39.014,39.026,11400.0
2012-07-11 11:55:00,65.46,65.49,65.46,65.48,6000.0,39.02,39.0379,39.02,39.0319,6000.0
2012-07-11 12:00:00,65.48,65.58,65.48,65.55,10300.0,39.0319,39.0915,39.0319,39.0737,10300.0
2012-07-11 12:05:00,65.55,65.59,65.52,65.52,8000.0,39.0737,39.0975,39.0558,39.0558,8000.0
2012-07-11 12:10:00,65.53,65.54,65.51,65.52,8800.0,39.0617,39.0677,39.0498,39.0558,8800.0
2012-07-11 12:15:00,65.52,65.58,65.51,65.58,4200.0,39.0558,39.0915,39.0498,39.0915,4200.0
2012-07-11 12:20:00,65.56,65.59,65.54,65.57,15700.0,39.0796,39.0975,39.0677,39.0856,15700.0
2012-07-11 12:25:00,65.57,65.57,65.55,65.57,6800.0,39.0856,39.0856,39.0737,39.0856,6800.0
2012-07-11 12:30:00,65.57,65.62,65.56,65.61,22000.0,39.0856,39.1154,39.0796,39.1094,22000.0
2012-07-11 12:35:00,65.61,65.69,65.61,65.69,5100.0,39.1094,39.1571,39.1094,39.1571,5100.0
2012-07-11 12:40:00,65.68,65.72,65.64,65.67,15400.0,39.1511,39.175,39.1273,39.1452,15400.0
2012-07-11 12:45:00,65.67,65.69,65.66,65.66,15700.0,39.1452,39.1571,39.1392,39.1392,15700.0
2012-07-11 12:50:00,65.66,65.68,65.65,65.67,10400.0,39.1392,39.1511,39.1333,39.1452,10400.0
2012-07-11 12:55:00,65.66,65.72,65.64,65.7,7800.0,39.1392,39.175,39.1273,39.1631,7800.0
2012-07-11 13:00:00,65.67,65.69,65.64,65.68,10400.0,39.1452,39.1571,39.1273,39.1511,10400.0
2012-07-11 13:05:00,65.69,65.7,65.64,65.68,62900.0,39.1571,39.1631,39.1273,39.1511,62900.0
2012-07-11 13:10:00,65.69,65.71,65.67,65.69,14900.0,39.1571,39.169,39.1452,39.1571,14900.0
2012-07-11 13:15:00,65.7,65.7,65.6,65.6,14000.0,39.1631,39.1631,39.1035,39.1035,14000.0
2012-07-11 13:20:00,65.6,65.66,65.58,65.66,6900.0,39.1035,39.1392,39.0915,39.1392,6900.0
2012-07-11 13:25:00,65.66,65.67,65.63,65.67,9300.0,39.1392,39.1452,39.1213,39.1452,9300.0
2012-07-11 13:30:00,65.68,65.68,65.63,65.67,6200.0,39.1511,39.1511,39.1213,39.1452,6200.0
2012-07-11 13:35:00,65.67,65.67,65.63,65.65,7900.0,39.1452,39.1452,39.1213,39.1333,7900.0
2012-07-11 13:40:00,65.66,65.68,65.63,65.68,7500.0,39.1392,39.1511,39.1213,39.1511,7500.0
2012-07-11 13:45:00,65.68,65.72,65.67,65.71,3800.0,39.1511,39.175,39.1452,39.169,3800.0
2012-07-11 13:50:00,65.7,65.71,65.63,65.65,6800.0,39.1631,39.169,39.1213,39.1333,6800.0
2012-07-11 13:55:00,65.66,65.69,65.62,65.67,7100.0,39.1392,39.1571,39.1154,39.1452,7100.0
2012-07-11 14:00:00,65.7,65.72,65.41,65.51,37900.0,39.1631,39.175,38.9902,39.0498,37900.0
2012-07-11 14:05:00,65.5,65.57,65.42,65.53,43300.0,39.0438,39.0856,38.9962,39.0617,43300.0
2012-07-11 14:10:00,65.51,65.56,65.48,65.5,8500.0,39.0498,39.0796,39.0319,39.0438,8500.0
2012-07-11 14:15:00,65.49,65.57,65.45,65.53,27800.0,39.0379,39.0856,39.014,39.0617,27800.0
2012-07-11 14:20:00,65.51,65.58,65.46,65.46,19000.0,39.0498,39.0915,39.02,39.02,19000.0
2012-07-11 14:25:00,65.45,65.53,65.45,65.51,20300.0,39.014,39.0617,39.014,39.0498,20300.0
2012-07-11 14:30:00,65.5,65.5,65.37,65.42,14200.0,39.0438,39.0438,38.9664,38.9962,14200.0
2012-07-11 14:35:00,65.42,65.48,65.42,65.48,13900.0,38.9962,39.0319,38.9962,39.0319,13900.0
2012-07-11 14:40:00,65.46,65.54,65.46,65.51,13300.0,39.02,39.0677,39.02,39.0498,13300.0
2012-07-11 14:45:00,65.5,65.52,65.44,65.51,23900.0,39.0438,39.0558,39.0081,39.0498,23900.0
2012-07-11 14:50:00,65.51,65.56,65.49,65.54,15600.0,39.0498,39.0796,39.0379,39.0677,15600.0
2012-07-11 14:55:00,65.52,65.56,65.5,65.5,17100.0,39.0558,39.0796,39.0438,39.0438,17100.0
2012-07-11 15:00:00,65.51,65.63,65.51,65.6,40600.0,39.0498,39.1213,39.0498,39.1035,40600.0
2012-07-11 15:05:00,65.61,65.66,65.58,65.65,21500.0,39.1094,39.1392,39.0915,39.1333,21500.0
2012-07-11 15:10:00,65.66,65.66,65.57,65.61,11500.0,39.1392,39.1392,39.0856,39.1094,11500.0
2012-07-11 15:15:00,65.63,65.63,65.53,65.61,17600.0,39.1213,39.1213,39.0617,39.1094,17600.0
2012-07-11 15:20:00,65.63,65.64,65.57,65.62,14900.0,39.1213,39.1273,39.0856,39.1154,14900.0
2012-07-11 15:25:00,65.65,65.65,65.5,65.53,18900.0,39.1333,39.1333,39.0438,39.0617,18900.0
2012-07-11 15:30:00,65.56,65.6,65.5,65.55,13200.0,39.0796,39.1035,39.0438,39.0737,13200.0
2012-07-11 15:35:00,65.58,65.61,65.53,65.61,9700.0,39.0915,39.1094,39.0617,39.1094,9700.0
2012-07-11 15:40:00,65.62,65.73,65.62,65.69,11500.0,39.1154,39.1809,39.1154,39.1571,11500.0
2012-07-11 15:45:00,65.71,65.78,65.68,65.78,60900.0,39.169,39.2108,39.1511,39.2108,60900.0
2012-07-11 15:50:00,65.78,65.85,65.75,65.82,36100.0,39.2108,39.2525,39.1929,39.2346,36100.0
2012-07-11 15:55:00,65.8,65.8,65.71,65.75,120200.0,39.2227,39.2227,39.169,39.1929,120200.0
2012-07-12 09:30:00,65.4,65.43,65.16,65.17,86600.0,38.9842,39.0021,38.8412,38.8471,86600.0
2012-07-12 09:35:00,65.18,65.19,65.09,65.14,40600.0,38.8531,38.8591,38.7994,38.8293,40600.0
2012-07-12 09:40:00,65.13,65.17,65.08,65.09,36900.0,38.8233,38.8471,38.7935,38.7994,36900.0
2012-07-12 09:45:00,65.09,65.17,65.08,65.16,39000.0,38.7994,38.8471,38.7935,38.8412,39000.0
2012-07-12 09:50:00,65.15,65.26,65.12,65.25,42600.0,38.8352,38.9008,38.8173,38.8948,42600.0
2012-07-12 09:55:00,65.25,65.3,65.25,65.28,33300.0,38.8948,38.9246,38.8948,38.9127,33300.0
2012-07-12 10:00:00,65.27,65.31,65.16,65.27,47300.0,38.9067,38.9306,38.8412,38.9067,47300.0
2012-07-12 10:05:00,65.25,65.28,65.21,65.24,20300.0,38.8948,38.9127,38.871,38.8889,20300.0
2012-07-12 10:10:00,65.23,65.36,65.21,65.36,18600.0,38.8829,38.9604,38.871,38.9604,18600.0
2012-07-12 10:15:00,65.36,65.39,65.32,65.35,55100.0,38.9604,38.9783,38.9365,38.9544,55100.0
2012-07-12 10:20:00,65.36,65.43,65.36,65.42,57400.0,38.9604,39.0021,38.9604,38.9962,57400.0
2012-07-12 10:25:00,65.43,65.48,65.39,65.48,34100.0,39.0021,39.0319,38.9783,39.0319,34100.0
2012-07-12 10:30:00,65.47,65.52,65.43,65.52,28400.0,39.026,39.0558,39.0021,39.0558,28400.0
2012-07-12 10:35:00,65.53,65.56,65.52,65.52,68800.0,39.0617,39.0796,39.0558,39.0558,68800.0
2012-07-12 10:40:00,65.52,65.53,65.45,65.49,27300.0,39.0558,39.0617,39.014,39.0379,27300.0
2012-07-12 10:45:00,65.49,65.5,65.45,65.47,30600.0,39.0379,39.0438,39.014,39.026,30600.0
2012-07-12 10:50:00,65.47,65.52,65.46,65.51,29600.0,39.026,39.0558,39.02,39.0498,29600.0
2012-07-12 10:55:00,65.52,65.57,65.49,65.57,35900.0,39.0558,39.0856,39.0379,39.0856,35900.0
2012-07-12 11:00:00,65.56,65.68,65.56,65.68,18900.0,39.0796,39.1511,39.0796,39.1511,18900.0
2012-07-12 11:05:00,65.69,65.69,65.59,65.61,18400.0,39.1571,39.1571,39.0975,39.1094,18400.0
2012-07-12 11:10:00,65.61,65.61,65.56,65.58,10300.0,39.1094,39.1094,39.0796,39.0915,10300.0
2012-07-12 11:15:00,65.57,65.58,65.55,65.56,23000.0,39.0856,39.0915,39.0737,39.0796,23000.0
2012-07-12 11:20:00,65.55,65.64,65.55,65.59,24500.0,39.0737,39.1273,39.0737,39.0975,24500.0
2012-07-12 11:25:00,65.57,65.66,65.56,65.61,29600.0,39.0856,39.1392,39.0796,39.1094,29600.0
2012-07-12 11:30:00,65.6,65.63,65.59,65.61,24700.0,39.1035,39.1213,39.0975,39.1094,24700.0
2012-07-12 11:35:00,65.61,65.62,65.58,65.59,29700.0,39.1094,39.1154,39.0915,39.0975,29700.0
2012-07-12 11:40:00,65.58,65.6,65.56,65.59,8700.0,39.0915,39.1035,39.0796,39.0975,8700.0
2012-07-12 11:45:00,65.6,65.7,65.59,65.68,9100.0,39.1035,39.1631,39.0975,39.1511,9100.0
2012-07-12 11:50:00,65.68,65.79,65.68,65.77,10500.0,39.1511,39.2167,39.1511,39.2048,10500.0
2012-07-12 11:55:00,65.79,65.8,65.75,65.76,12400.0,39.2167,39.2227,39.1929,39.1988,12400.0
2012-07-12 12:00:00,65.76,65.79,65.75,65.78,8800.0,39.1988,39.2167,39.1929,39.2108,8800.0
2012-07-12 12:05:00,65.79,65.8,65.77,65.79,65500.0,39.2167,39.2227,39.2048,39.2167,65500.0
2012-07-12 12:10:00,65.78,65.79,65.76,65.78,10300.0,39.2108,39.2167,39.1988,39.2108,10300.0
2012-07-12 12:15:00,65.79,65.79,65.76,65.77,9200.0,39.2167,39.2167,39.1988,39.2048,9200.0
2012-07-12 12:20:00,65.79,65.81,65.77,65.8,8100.0,39.2167,39.2286,39.2048,39.2227,8100.0
2012-07-12 12:25:00,65.79,65.82,65.77,65.79,4900.0,39.2167,39.2346,39.2048,39.2167,4900.0
2012-07-12 12:30:00,65.79,65.8,65.76,65.77,14500.0,39.2167,39.2227,39.1988,39.2048,14500.0
2012-07-12 12:35:00,65.77,65.8,65.76,65.78,8500.0,39.2048,39.2227,39.1988,39.2108,8500.0
2012-07-12 12:40:00,65.78,65.8,65.77,65.8,5900.0,39.2108,39.2227,39.2048,39.2227,5900.0
2012-07-12 12:45:00,65.81,65.82,65.76,65.82,5300.0,39.2286,39.2346,39.1988,39.2346,5300.0
2012-07-12 12:50:00,65.8,65.81,65.77,65.77,11900.0,39.2227,39.2286,39.2048,39.2048,11900.0
2012-07-12 12:55:00,65.76,65.82,65.75,65.82,12200.0,39.1988,39.2346,39.1929,39.2346,12200.0
2012-07-12 13:00:00,65.81,65.85,65.79,65.84,13700.0,39.2286,39.2525,39.2167,39.2465,13700.0
2012-07-12 13:05:00,65.84,65.94,65.83,65.93,9900.0,39.2465,39.3061,39.2406,39.3002,9900.0
2012-07-12 13:10:00,65.94,66.04,65.94,66.0,16300.0,39.3061,39.3657,39.3061,39.3419,16300.0
2012-07-12 13:15:00,65.98,66.03,65.98,66.0,6300.0,39.33,39.3598,39.33,39.3419,6300.0
2012-07-12 13:20:00,66.0,66.04,65.97,65.97,4900.0,39.3419,39.3657,39.324,39.324,4900.0
2012-07-12 13:25:00,65.97,66.04,65.95,65.97,12700.0,39.324,39.3657,39.3121,39.324,12700.0
2012-07-12 13:30:00,65.96,66.01,65.95,65.99,6100.0,39.318,39.3479,39.3121,39.3359,6100.0
2012-07-12 13:35:00,66.0,66.04,65.97,66.02,9100.0,39.3419,39.3657,39.324,39.3538,9100.0
2012-07-12 13:40:00,66.03,66.07,66.0,66.02,3900.0,39.3598,39.3836,39.3419,39.3538,3900.0
2012-07-12 13:45:00,66.02,66.12,66.02,66.09,65900.0,39.3538,39.4134,39.3538,39.3955,65900.0
2012-07-12 13:50:00,66.09,66.12,66.03,66.03,44000.0,39.3955,39.4134,39.3598,39.3598,44000.0
2012-07-12 13:55:00,66.03,66.06,65.98,66.02,23000.0,39.3598,39.3777,39.33,39.3538,23000.0
2012-07-12 14:00:00,66.03,66.08,65.97,65.98,20100.0,39.3598,39.3896,39.324,39.33,20100.0
2012-07-12 14:05:00,65.97,66.1,65.97,66.04,20100.0,39.324,39.4015,39.324,39.3657,20100.0
2012-07-12 14:10:00,66.04,66.07,65.89,65.97,24900.0,39.3657,39.3836,39.2763,39.324,24900.0
2012-07-12 14:15:00,65.93,66.03,65.93,65.99,16000.0,39.3002,39.3598,39.3002,39.3359,16000.0
2012-07-12 14:20:00,65.98,66.04,65.98,65.98,8600.0,39.33,39.3657,39.33,39.33,8600.0
2012-07-12 14:25:00,66.01,66.04,65.98,65.99,4100.0,39.3479,39.3657,39.33,39.3359,4100.0
2012-07-12 14:30:00,65.98,66.07,65.97,66.01,32600.0,39.33,39.3836,39.324,39.3479,32600.0
2012-07-12 14:35:00,66.01,66.04,65.98,66.02,21200.0,39.3479,39.3657,39.33,39.3538,21200.0
2012-07-12 14:40:00,66.03,66.08,66.0,66.03,78800.0,39.3598,39.3896,39.3419,39.3598,78800.0
2012-07-12 14:45:00,66.03,66.04,65.94,65.97,73900.0,39.3598,39.3657,39.3061,39.324,73900.0
2012-07-12 14:50:00,65.97,66.04,65.95,65.95,32400.0,39.324,39.3657,39.3121,39.3121,32400.0
2012-07-12 14:55:00,65.95,66.03,65.95,66.02,11900.0,39.3121,39.3598,39.3121,39.3538,11900.0
2012-07-12 15:00:00,66.01,66.05,65.98,66.03,22900.0,39.3479,39.3717,39.33,39.3598,22900.0
2012-07-12 15:05:00,66.03,66.09,66.02,66.08,27800.0,39.3598,39.3955,39.3538,39.3896,27800.0
2012-07-12 15:10:00,66.08,66.15,66.05,66.1,29700.0,39.3896,39.4313,39.3717,39.4015,29700.0
2012-07-12 15:15:00,66.1,66.15,66.05,66.1,14600.0,39.4015,39.4313,39.3717,39.4015,14600.0
2012-07-12 15:20:00,66.1,66.2,66.06,66.2,22000.0,39.4015,39.4611,39.3777,39.4611,22000.0
2012-07-12 15:25:00,66.21,66.25,66.13,66.14,20200.0,39.4671,39.4909,39.4194,39.4253,20200.0
2012-07-12 15:30:00,66.14,66.23,66.14,66.18,23500.0,39.4253,39.479,39.4253,39.4492,23500.0
2012-07-12 15:35:00,66.18,66.2,66.1,66.11,33800.0,39.4492,39.4611,39.4015,39.4075,33800.0
2012-07-12 15:40:00,66.11,66.21,66.11,66.11,102500.0,39.4075,39.4671,39.4075,39.4075,102500.0
2012-07-12 15:45:00,66.1,66.12,65.97,66.03,69900.0,39.4015,39.4134,39.324,39.3598,69900.0
2012-07-12 15:50:00,66.03,66.07,65.92,65.94,60100.0,39.3598,39.3836,39.2942,39.3061,60100.0
2012-07-12 15:55:00,65.92,65.97,65.88,65.95,108500.0,39.2942,39.324,39.2704,39.3121,108500.0
2012-07-13 09:30:00,66.13,66.21,66.03,66.1,43600.0,39.4194,39.4671,39.3598,39.4015,43600.0
2012-07-13 09:35:00,66.11,66.34,66.07,66.34,21600.0,39.4075,39.5446,39.3836,39.5446,21600.0
2012-07-13 09:40:00,66.39,66.49,66.32,66.49,34100.0,39.5744,39.634,39.5326,39.634,34100.0
2012-07-13 09:45:00,66.5,66.51,66.43,66.48,15500.0,39.6399,39.6459,39.5982,39.628,15500.0
2012-07-13 09:50:00,66.5,66.58,66.46,66.49,24800.0,39.6399,39.6876,39.6161,39.634,24800.0
2012-07-13 09:55:00,66.49,66.6,66.49,66.6,13500.0,39.634,39.6995,39.634,39.6995,13500.0
2012-07-13 10:00:00,66.61,66.68,66.53,66.58,40900.0,39.7055,39.7472,39.6578,39.6876,40900.0
2012-07-13 10:05:00,66.64,66.73,66.63,66.66,24100.0,39.7234,39.777,39.7174,39.7353,24100.0
2012-07-13 10:10:00,66.66,66.71,66.64,66.67,17400.0,39.7353,39.7651,39.7234,39.7413,17400.0
2012-07-13 10:15:00,66.69,66.73,66.66,66.73,12300.0,39.7532,39.777,39.7353,39.777,12300.0
2012-07-13 10:20:00,66.71,66.72,66.63,66.68,12200.0,39.7651,39.7711,39.7174,39.7472,12200.0
2012-07-13 10:25:00,66.69,66.71,66.64,66.67,28700.0,39.7532,39.7651,39.7234,39.7413,28700.0
2012-07-13 10:30:00,66.69,66.7,66.64,66.65,10300.0,39.7532,39.7592,39.7234,39.7293,10300.0
2012-07-13 10:35:00,66.63,66.67,66.53,66.55,15200.0,39.7174,39.7413,39.6578,39.6697,15200.0
2012-07-13 10:40:00,66.54,66.55,66.5,66.51,12600.0,39.6638,39.6697,39.6399,39.6459,12600.0
2012-07-13 10:45:00,66.54,66.6,66.52,66.59,20400.0,39.6638,39.6995,39.6519,39.6936,20400.0
2012-07-13 10:50:00,66.6,66.62,66.57,66.62,7200.0,39.6995,39.7115,39.6817,39.7115,7200.0
2012-07-13 10:55:00,66.61,66.63,66.58,66.6,15800.0,39.7055,39.7174,39.6876,39.6995,15800.0
2012-07-13 11:00:00,66.6,66.62,66.56,66.57,20800.0,39.6995,39.7115,39.6757,39.6817,20800.0
2012-07-13 11:05:00,66.57,66.64,66.56,66.63,36900.0,39.6817,39.7234,39.6757,39.7174,36900.0
2012-07-13 11:10:00,66.62,66.65,66.59,66.64,16000.0,39.7115,39.7293,39.6936,39.7234,16000.0
2012-07-13 11:15:00,66.63,66.65,66.6,66.63,16600.0,39.7174,39.7293,39.6995,39.7174,16600.0
2012-07-13 11:20:00,66.64,66.67,66.61,66.66,10600.0,39.7234,39.7413,39.7055,39.7353,10600.0
2012-07-13 11:25:00,66.65,66.66,66.62,66.65,6600.0,39.7293,39.7353,39.7115,39.7293,6600.0
2012-07-13 11:30:00,66.65,66.7,66.65,66.67,11400.0,39.7293,39.7592,39.7293,39.7413,11400.0
2012-07-13 11:35:00,66.65,66.68,66.64,66.64,7400.0,39.7293,39.7472,39.7234,39.7234,7400.0
2012-07-13 11:40:00,66.65,66.66,66.62,66.62,9800.0,39.7293,39.7353,39.7115,39.7115,9800.0
2012-07-13 11:45:00,66.63,66.67,66.58,66.58,12700.0,39.7174,39.7413,39.6876,39.6876,12700.0
2012-07-13 11:50:00,66.6,66.62,66.6,66.6,6500.0,39.6995,39.7115,39.6995,39.6995,6500.0
2012-07-13 11:55:00,66.62,66.65,66.62,66.62,19400.0,39.7115,39.7293,39.7115,39.7115,19400.0
2012-07-13 12:00:00,66.63,66.66,66.62,66.64,6800.0,39.7174,39.7353,39.7115,39.7234,6800.0
2012-07-13 12:05:00,66.66,66.66,66.61,66.64,12000.0,39.7353,39.7353,39.7055,39.7234,12000.0
2012-07-13 12:10:00,66.65,66.66,66.57,66.59,11000.0,39.7293,39.7353,39.6817,39.6936,11000.0
2012-07-13 12:15:00,66.6,66.6,66.58,66.6,6900.0,39.6995,39.6995,39.6876,39.6995,6900.0
2012-07-13 12:20:00,66.59,66.6,66.55,66.57,10200.0,39.6936,39.6995,39.6697,39.6817,10200.0
2012-07-13 12:25:00,66.57,66.6,66.56,66.58,23100.0,39.6817,39.6995,39.6757,39.6876,23100.0
2012-07-13 12:30:00,66.59,66.61,66.57,66.59,15400.0,39.6936,39.7055,39.6817,39.6936,15400.0
2012-07-13 12:35:00,66.58,66.59,66.56,66.59,10900.0,39.6876,39.6936,39.6757,39.6936,10900.0
2012-07-13 12:40:00,66.57,66.59,66.54,66.58,14100.0,39.6817,39.6936,39.6638,39.6876,14100.0
2012-07-13 12:45:00,66.58,66.6,66.57,66.58,6200.0,39.6876,39.6995,39.6817,39.6876,6200.0
2012-07-13 12:50:00,66.57,66.58,66.55,66.56,20400.0,39.6817,39.6876,39.6697,39.6757,20400.0
2012-07-13 12:55:00,66.58,66.59,66.56,66.57,11700.0,39.6876,39.6936,39.6757,39.6817,11700.0
2012-07-13 13:00:00,66.57,66.6,66.57,66.6,11600.0,39.6817,39.6995,39.6817,39.6995,11600.0
2012-07-13 13:05:00,66.59,66.63,66.59,66.61,10400.0,39.6936,39.7174,39.6936,39.7055,10400.0
2012-07-13 13:10:00,66.62,66.64,66.57,66.61,9300.0,39.7115,39.7234,39.6817,39.7055,9300.0
2012-07-13 13:15:00,66.61,66.63,66.61,66.63,11200.0,39.7055,39.7174,39.7055,39.7174,11200.0
2012-07-13 13:20:00,66.62,66.64,66.6,66.63,7400.0,39.7115,39.7234,39.6995,39.7174,7400.0
2012-07-13 13:25:00,66.62,66.63,66.59,66.62,14400.0,39.7115,39.7174,39.6936,39.7115,14400.0
2012-07-13 13:30:00,66.62,66.62,66.59,66.6,7700.0,39.7115,39.7115,39.6936,39.6995,7700.0
2012-07-13 13:35:00,66.61,66.61,66.57,66.6,12100.0,39.7055,39.7055,39.6817,39.6995,12100.0
2012-07-13 13:40:00,66.6,66.62,66.59,66.6,4000.0,39.6995,39.7115,39.6936,39.6995,4000.0
2012-07-13 13:45:00,66.61,66.61,66.59,66.6,11100.0,39.7055,39.7055,39.6936,39.6995,11100.0
2012-07-13 13:50:00,66.6,66.62,66.57,66.62,15000.0,39.6995,39.7115,39.6817,39.7115,15000.0
2012-07-13 13:55:00,66.6,66.62,66.58,66.6,12800.0,39.6995,39.7115,39.6876,39.6995,12800.0
2012-07-13 14:00:00,66.61,66.63,66.6,66.61,13300.0,39.7055,39.7174,39.6995,39.7055,13300.0
2012-07-13 14:05:00,66.6,66.6,66.56,66.58,11600.0,39.6995,39.6995,39.6757,39.6876,11600.0
2012-07-13 14:10:00,66.58,66.58,66.55,66.56,18700.0,39.6876,39.6876,39.6697,39.6757,18700.0
2012-07-13 14:15:00,66.56,66.59,66.53,66.58,24300.0,39.6757,39.6936,39.6578,39.6876,24300.0
2012-07-13 14:20:00,66.58,66.61,66.56,66.56,23600.0,39.6876,39.7055,39.6757,39.6757,23600.0
2012-07-13 14:25:00,66.56,66.59,66.55,66.57,10000.0,39.6757,39.6936,39.6697,39.6817,10000.0
2012-07-13 14:30:00,66.57,66.62,66.57,66.6,20400.0,39.6817,39.7115,39.6817,39.6995,20400.0
2012-07-13 14:35:00,66.6,66.61,66.55,66.55,13000.0,39.6995,39.7055,39.6697,39.6697,13000.0
2012-07-13 14:40:00,66.58,66.6,66.57,66.58,18700.0,39.6876,39.6995,39.6817,39.6876,18700.0
2012-07-13 14:45:00,66.58,66.58,66.55,66.58,8900.0,39.6876,39.6876,39.6697,39.6876,8900.0
2012-07-13 14:50:00,66.58,66.61,66.57,66.61,18600.0,39.6876,39.7055,39.6817,39.7055,18600.0
2012-07-13 14:55:00,66.6,66.62,66.58,66.62,16800.0,39.6995,39.7115,39.6876,39.7115,16800.0
2012-07-13 15:00:00,66.62,66.72,66.61,66.72,15000.0,39.7115,39.7711,39.7055,39.7711,15000.0
2012-07-13 15:05:00,66.71,66.73,66.7,66.72,11500.0,39.7651,39.777,39.7592,39.7711,11500.0
2012-07-13 15:10:00,66.74,66.8,66.74,66.78,18900.0,39.783,39.8188,39.783,39.8068,18900.0
2012-07-13 15:15:00,66.79,66.8,66.76,66.79,48700.0,39.8128,39.8188,39.7949,39.8128,48700.0
2012-07-13 15:20:00,66.79,66.81,66.73,66.76,50300.0,39.8128,39.8247,39.777,39.7949,50300.0
2012-07-13 15:25:00,66.77,66.78,66.68,66.71,37400.0,39.8009,39.8068,39.7472,39.7651,37400.0
2012-07-13 15:30:00,66.7,66.73,66.67,66.71,26300.0,39.7592,39.777,39.7413,39.7651,26300.0
2012-07-13 15:35:00,66.72,66.72,66.67,66.67,21700.0,39.7711,39.7711,39.7413,39.7413,21700.0
2012-07-13 15:40:00,66.69,66.77,66.69,66.75,18200.0,39.7532,39.8009,39.7532,39.789,18200.0
2012-07-13 15:45:00,66.75,66.75,66.66,66.75,28100.0,39.789,39.789,39.7353,39.789,28100.0
2012-07-13 15:50:00,66.73,66.73,66.63,66.68,60000.0,39.777,39.777,39.7174,39.7472,60000.0
2012-07-13 15:55:00,66.68,66.74,66.67,66.71,73000.0,39.7472,39.783,39.7413,39.7651,73000.0
2012-07-16 09:30:00,66.68,66.75,66.5,66.68,44500.0,39.7472,39.789,39.6399,39.7472,44500.0
2012-07-16 09:35:00,66.7,66.8,66.68,66.75,10900.0,39.7592,39.8188,39.7472,39.789,10900.0
2012-07-16 09:40:00,66.77,66.8,66.74,66.77,21500.0,39.8009,39.8188,39.783,39.8009,21500.0
2012-07-16 09:45:00,66.76,66.79,66.72,66.75,8800.0,39.7949,39.8128,39.7711,39.789,8800.0
2012-07-16 09:50:00,66.76,66.77,66.64,66.69,12800.0,39.7949,39.8009,39.7234,39.7532,12800.0
2012-07-16 09:55:00,66.68,66.74,66.67,66.71,26300.0,39.7472,39.783,39.7413,39.7651,26300.0
2012-07-16 10:00:00,66.67,66.71,66.63,66.68,16300.0,39.7413,39.7651,39.7174,39.7472,16300.0
2012-07-16 10:05:00,66.62,66.66,66.55,66.59,14400.0,39.7115,39.7353,39.6697,39.6936,14400.0
2012-07-16 10:10:00,66.59,66.63,66.56,66.63,7100.0,39.6936,39.7174,39.6757,39.7174,7100.0
2012-07-16 10:15:00,66.64,66.76,66.63,66.74,26300.0,39.7234,39.7949,39.7174,39.783,26300.0
2012-07-16 10:20:00,66.75,66.78,66.71,66.77,10700.0,39.789,39.8068,39.7651,39.8009,10700.0
2012-07-16 10:25:00,66.76,66.88,66.75,66.88,9300.0,39.7949,39.8664,39.789,39.8664,9300.0
2012-07-16 10:30:00,66.86,66.91,66.85,66.89,31200.0,39.8545,39.8843,39.8486,39.8724,31200.0
2012-07-16 10:35:00,66.9,66.96,66.9,66.94,19700.0,39.8784,39.9141,39.8784,39.9022,19700.0
2012-07-16 10:40:00,66.94,67.0,66.94,67.0,16200.0,39.9022,39.938,39.9022,39.938,16200.0
2012-07-16 10:45:00,67.0,67.01,66.93,66.93,8700.0,39.938,39.9439,39.8963,39.8963,8700.0
2012-07-16 10:50:00,66.92,66.94,66.87,66.9,10400.0,39.8903,39.9022,39.8605,39.8784,10400.0
2012-07-16 10:55:00,66.9,66.92,66.87,66.9,19800.0,39.8784,39.8903,39.8605,39.8784,19800.0
2012-07-16 11:00:00,66.9,66.91,66.85,66.86,13800.0,39.8784,39.8843,39.8486,39.8545,13800.0
2012-07-16 11:05:00,66.86,66.89,66.85,66.89,15100.0,39.8545,39.8724,39.8486,39.8724,15100.0
2012-07-16 11:10:00,66.88,66.99,66.88,66.99,19100.0,39.8664,39.932,39.8664,39.932,19100.0
2012-07-16 11:15:00,66.98,67.04,66.98,67.02,22800.0,39.9261,39.9618,39.9261,39.9499,22800.0
2012-07-16 11:20:00,67.01,67.01,66.97,66.97,9300.0,39.9439,39.9439,39.9201,39.9201,9300.0
2012-07-16 11:25:00,66.96,66.97,66.92,66.94,13500.0,39.9141,39.9201,39.8903,39.9022,13500.0
2012-07-16 11:30:00,66.94,66.94,66.89,66.92,8700.0,39.9022,39.9022,39.8724,39.8903,8700.0
2012-07-16 11:35:00,66.91,66.95,66.89,66.95,20000.0,39.8843,39.9082,39.8724,39.9082,20000.0
2012-07-16 11:40:00,66.93,66.98,66.92,66.94,37700.0,39.8963,39.9261,39.8903,39.9022,37700.0
2012-07-16 11:45:00,66.92,66.95,66.9,66.95,9600.0,39.8903,39.9082,39.8784,39.9082,9600.0
2012-07-16 11:50:00,66.94,66.95,66.89,66.94,8400.0,39.9022,39.9082,39.8724,39.9022,8400.0
2012-07-16 11:55:00,66.92,66.93,66.86,66.87,12100.0,39.8903,39.8963,39.8545,39.8605,12100.0
2012-07-16 12:00:00,66.88,66.94,66.86,66.89,16300.0,39.8664,39.9022,39.8545,39.8724,16300.0
2012-07-16 12:05:00,66.89,66.92,66.89,66.9,9600.0,39.8724,39.8903,39.8724,39.8784,9600.0
2012-07-16 12:10:00,66.91,66.91,66.86,66.91,15500.0,39.8843,39.8843,39.8545,39.8843,15500.0
2012-07-16 12:15:00,66.91,66.92,66.86,66.89,23500.0,39.8843,39.8903,39.8545,39.8724,23500.0
2012-07-16 12:20:00,66.9,66.96,66.89,66.93,21000.0,39.8784,39.9141,39.8724,39.8963,21000.0
2012-07-16 12:25:00,66.93,66.96,66.92,66.95,15700.0,39.8963,39.9141,39.8903,39.9082,15700.0
2012-07-16 12:30:00,66.96,67.03,66.96,67.02,111600.0,39.9141,39.9559,39.9141,39.9499,111600.0
2012-07-16 12:35:00,67.02,67.03,66.95,66.95,24200.0,39.9499,39.9559,39.9082,39.9082,24200.0
2012-07-16 12:40:00,66.93,66.96,66.93,66.95,10800.0,39.8963,39.9141,39.8963,39.9082,10800.0
2012-07-16 12:45:00,66.94,66.95,66.93,66.95,10900.0,39.9022,39.9082,39.8963,39.9082,10900.0
2012-07-16 12:50:00,66.93,67.0,66.93,67.0,11600.0,39.8963,39.938,39.8963,39.938,11600.0
2012-07-16 12:55:00,67.0,67.0,66.97,67.0,9100.0,39.938,39.938,39.9201,39.938,9100.0
2012-07-16 13:00:00,66.99,67.01,66.99,67.0,9000.0,39.932,39.9439,39.932,39.938,9000.0
2012-07-16 13:05:00,67.0,67.0,66.94,66.97,12000.0,39.938,39.938,39.9022,39.9201,12000.0
2012-07-16 13:10:00,66.93,66.94,66.92,66.94,8200.0,39.8963,39.9022,39.8903,39.9022,8200.0
2012-07-16 13:15:00,66.92,66.93,66.89,66.93,10700.0,39.8903,39.8963,39.8724,39.8963,10700.0
2012-07-16 13:20:00,66.93,66.94,66.89,66.89,9400.0,39.8963,39.9022,39.8724,39.8724,9400.0
2012-07-16 13:25:00,66.89,66.92,66.89,66.91,10200.0,39.8724,39.8903,39.8724,39.8843,10200.0
2012-07-16 13:30:00,66.9,66.94,66.89,66.93,15200.0,39.8784,39.9022,39.8724,39.8963,15200.0
2012-07-16 13:35:00,66.91,66.93,66.87,66.89,7300.0,39.8843,39.8963,39.8605,39.8724,7300.0
2012-07-16 13:40:00,66.89,66.89,66.84,66.85,9200.0,39.8724,39.8724,39.8426,39.8486,9200.0
2012-07-16 13:45:00,66.83,66.92,66.83,66.89,8700.0,39.8366,39.8903,39.8366,39.8724,8700.0
2012-07-16 13:50:00,66.88,66.9,66.87,66.88,18100.0,39.8664,39.8784,39.8605,39.8664,18100.0
2012-07-16 13:55:00,66.88,66.91,66.86,66.87,13600.0,39.8664,39.8843,39.8545,39.8605,13600.0
2012-07-16 14:00:00,66.85,66.9,66.85,66.89,22700.0,39.8486,39.8784,39.8486,39.8724,22700.0
2012-07-16 14:05:00,66.89,66.92,66.87,66.92,41500.0,39.8724,39.8903,39.8605,39.8903,41500.0
2012-07-16 14:10:00,66.91,66.92,66.87,66.88,10400.0,39.8843,39.8903,39.8605,39.8664,10400.0
2012-07-16 14:15:00,66.87,66.97,66.87,66.96,14600.0,39.8605,39.9201,39.8605,39.9141,14600.0
2012-07-16 14:20:00,66.95,66.96,66.92,66.95,12300.0,39.9082,39.9141,39.8903,39.9082,12300.0
2012-07-16 14:25:00,66.94,66.96,66.93,66.94,14500.0,39.9022,39.9141,39.8963,39.9022,14500.0
2012-07-16 14:30:00,66.95,66.97,66.92,66.93,26400.0,39.9082,39.9201,39.8903,39.8963,26400.0
2012-07-16 14:35:00,66.92,66.94,66.91,66.92,17800.0,39.8903,39.9022,39.8843,39.8903,17800.0
2012-07-16 14:40:00,66.92,66.94,66.89,66.91,11400.0,39.8903,39.9022,39.8724,39.8843,11400.0
2012-07-16 14:45:00,66.91,66.94,66.91,66.92,12100.0,39.8843,39.9022,39.8843,39.8903,12100.0
2012-07-16 14:50:00,66.92,66.93,66.87,66.91,14700.0,39.8903,39.8963,39.8605,39.8843,14700.0
2012-07-16 14:55:00,66.91,66.93,66.9,66.92,7500.0,39.8843,39.8963,39.8784,39.8903,7500.0
2012-07-16 15:00:00,66.92,66.95,66.89,66.94,15200.0,39.8903,39.9082,39.8724,39.9022,15200.0
2012-07-16 15:05:00,66.93,66.95,66.9,66.92,11400.0,39.8963,39.9082,39.8784,39.8903,11400.0
2012-07-16 15:10:00,66.92,66.99,66.9,66.99,111000.0,39.8903,39.932,39.8784,39.932,111000.0
2012-07-16 15:15:00,66.99,67.0,66.95,66.97,41300.0,39.932,39.938,39.9082,39.9201,41300.0
2012-07-16 15:20:00,66.96,66.98,66.93,66.95,24200.0,39.9141,39.9261,39.8963,39.9082,24200.0
2012-07-16 15:25:00,66.94,66.96,66.93,66.94,33500.0,39.9022,39.9141,39.8963,39.9022,33500.0
2012-07-16 15:30:00,66.94,66.94,66.88,66.94,20300.0,39.9022,39.9022,39.8664,39.9022,20300.0
2012-07-16 15:35:00,66.92,66.94,66.87,66.92,30700.0,39.8903,39.9022,39.8605,39.8903,30700.0
2012-07-16 15:40:00,66.89,66.92,66.86,66.92,19800.0,39.8724,39.8903,39.8545,39.8903,19800.0
2012-07-16 15:45:00,66.92,66.96,66.87,66.92,64100.0,39.8903,39.9141,39.8605,39.8903,64100.0
2012-07-16 15:50:00,66.91,66.93,66.86,66.89,72300.0,39.8843,39.8963,39.8545,39.8724,72300.0
2012-07-16 15:55:00,66.89,66.91,66.84,66.88,133700.0,39.8724,39.8843,39.8426,39.8664,133700.0
2012-07-17 09:30:00,67.25,67.25,67.09,67.15,48400.0,40.087,40.087,39.9916,40.0274,48400.0
2012-07-17 09:35:00,67.12,67.37,67.12,67.33,18400.0,40.0095,40.1585,40.0095,40.1347,18400.0
2012-07-17 09:40:00,67.32,67.33,67.19,67.26,6600.0,40.1287,40.1347,40.0512,40.093,6600.0
2012-07-17 09:45:00,67.26,67.27,66.99,66.99,26800.0,40.093,40.0989,39.932,39.932,26800.0
2012-07-17 09:50:00,66.97,66.98,66.88,66.89,30400.0,39.9201,39.9261,39.8664,39.8724,30400.0
2012-07-17 09:55:00,66.9,66.94,66.85,66.85,9700.0,39.8784,39.9022,39.8486,39.8486,9700.0
2012-07-17 10:00:00,66.86,66.86,66.68,66.73,36800.0,39.8545,39.8545,39.7472,39.777,36800.0
2012-07-17 10:05:00,66.74,66.78,66.63,66.78,24500.0,39.783,39.8068,39.7174,39.8068,24500.0
2012-07-17 10:10:00,66.75,66.9,66.74,66.9,14300.0,39.789,39.8784,39.783,39.8784,14300.0
2012-07-17 10:15:00,66.88,66.93,66.84,66.86,9300.0,39.8664,39.8963,39.8426,39.8545,9300.0
2012-07-17 10:20:00,66.85,66.91,66.83,66.91,6600.0,39.8486,39.8843,39.8366,39.8843,6600.0
2012-07-17 10:25:00,66.91,66.91,66.83,66.85,6900.0,39.8843,39.8843,39.8366,39.8486,6900.0
2012-07-17 10:30:00,66.83,66.89,66.79,66.84,9600.0,39.8366,39.8724,39.8128,39.8426,9600.0
2012-07-17 10:35:00,66.85,66.85,66.73,66.73,13100.0,39.8486,39.8486,39.777,39.777,13100.0
2012-07-17 10:40:00,66.73,66.73,66.66,66.7,27300.0,39.777,39.777,39.7353,39.7592,27300.0
2012-07-17 10:45:00,66.68,66.74,66.6,66.73,18000.0,39.7472,39.783,39.6995,39.777,18000.0
2012-07-17 10:50:00,66.73,66.8,66.71,66.78,9400.0,39.777,39.8188,39.7651,39.8068,9400.0
2012-07-17 10:55:00,66.78,66.79,66.75,66.78,9000.0,39.8068,39.8128,39.789,39.8068,9000.0
2012-07-17 11:00:00,66.76,66.84,66.76,66.81,9700.0,39.7949,39.8426,39.7949,39.8247,9700.0
2012-07-17 11:05:00,66.8,66.91,66.8,66.86,50300.0,39.8188,39.8843,39.8188,39.8545,50300.0
2012-07-17 11:10:00,66.86,66.9,66.86,66.89,8800.0,39.8545,39.8784,39.8545,39.8724,8800.0
2012-07-17 11:15:00,66.88,66.9,66.84,66.86,5200.0,39.8664,39.8784,39.8426,39.8545,5200.0
2012-07-17 11:20:00,66.89,66.95,66.89,66.9,6600.0,39.8724,39.9082,39.8724,39.8784,6600.0
2012-07-17 11:25:00,66.91,66.92,66.88,66.92,57100.0,39.8843,39.8903,39.8664,39.8903,57100.0
2012-07-17 11:30:00,66.92,67.02,66.91,67.02,96700.0,39.8903,39.9499,39.8843,39.9499,96700.0
2012-07-17 11:35:00,67.02,67.14,67.0,67.14,122600.0,39.9499,40.0214,39.938,40.0214,122600.0
2012-07-17 11:40:00,67.15,67.17,67.12,67.17,23300.0,40.0274,40.0393,40.0095,40.0393,23300.0
2012-07-17 11:45:00,67.18,67.19,67.14,67.18,15500.0,40.0453,40.0512,40.0214,40.0453,15500.0
2012-07-17 11:50:00,67.18,67.21,67.16,67.17,32400.0,40.0453,40.0632,40.0334,40.0393,32400.0
2012-07-17 11:55:00,67.18,67.29,67.17,67.29,63200.0,40.0453,40.1108,40.0393,40.1108,63200.0
2012-07-17 12:00:00,67.3,67.34,67.25,67.25,30600.0,40.1168,40.1407,40.087,40.087,30600.0
2012-07-17 12:05:00,67.27,67.3,67.27,67.27,7400.0,40.0989,40.1168,40.0989,40.0989,7400.0
2012-07-17 12:10:00,67.26,67.26,67.17,67.18,7300.0,40.093,40.093,40.0393,40.0453,7300.0
2012-07-17 12:15:00,67.19,67.2,67.18,67.19,900.0,40.0512,40.0572,40.0453,40.0512,900.0
2012-07-17 12:20:00,67.22,67.26,67.21,67.23,4800.0,40.0691,40.093,40.0632,40.0751,4800.0
2012-07-17 12:25:00,67.25,67.29,67.24,67.25,6600.0,40.087,40.1108,40.081,40.087,6600.0
2012-07-17 12:30:00,67.26,67.38,67.26,67.37,14000.0,40.093,40.1645,40.093,40.1585,14000.0
2012-07-17 12:35:00,67.4,67.41,67.39,67.39,5400.0,40.1764,40.1824,40.1705,40.1705,5400.0
2012-07-17 12:40:00,67.4,67.42,67.37,67.42,12700.0,40.1764,40.1883,40.1585,40.1883,12700.0
2012-07-17 12:45:00,67.43,67.45,67.42,67.43,5600.0,40.1943,40.2062,40.1883,40.1943,5600.0
2012-07-17 12:50:00,67.44,67.44,67.37,67.37,12800.0,40.2003,40.2003,40.1585,40.1585,12800.0
2012-07-17 12:55:00,67.39,67.42,67.34,67.38,9400.0,40.1705,40.1883,40.1407,40.1645,9400.0
2012-07-17 13:00:00,67.38,67.42,67.38,67.42,7400.0,40.1645,40.1883,40.1645,40.1883,7400.0
2012-07-17 13:05:00,67.43,67.44,67.39,67.44,6500.0,40.1943,40.2003,40.1705,40.2003,6500.0
2012-07-17 13:10:00,67.44,67.45,67.42,67.43,3500.0,40.2003,40.2062,40.1883,40.1943,3500.0
2012-07-17 13:15:00,67.43,67.53,67.43,67.5,271200.0,40.1943,40.2539,40.1943,40.236,271200.0
2012-07-17 13:20:00,67.51,67.57,67.48,67.57,17700.0,40.242,40.2778,40.2241,40.2778,17700.0
2012-07-17 13:25:00,67.55,67.61,67.55,67.61,44600.0,40.2658,40.3016,40.2658,40.3016,44600.0
2012-07-17 13:30:00,67.6,67.64,67.6,67.61,31800.0,40.2956,40.3195,40.2956,40.3016,31800.0
2012-07-17 13:35:00,67.63,67.64,67.6,67.62,11200.0,40.3135,40.3195,40.2956,40.3076,11200.0
2012-07-17 13:40:00,67.63,67.66,67.62,67.64,11600.0,40.3135,40.3314,40.3076,40.3195,11600.0
2012-07-17 13:45:00,67.63,67.67,67.63,67.66,17300.0,40.3135,40.3374,40.3135,40.3314,17300.0
2012-07-17 13:50:00,67.67,67.68,67.66,67.66,37800.0,40.3374,40.3433,40.3314,40.3314,37800.0
2012-07-17 13:55:00,67.66,67.66,67.63,67.66,5300.0,40.3314,40.3314,40.3135,40.3314,5300.0
2012-07-17 14:00:00,67.66,67.66,67.63,67.65,4600.0,40.3314,40.3314,40.3135,40.3254,4600.0
2012-07-17 14:05:00,67.65,67.69,67.65,67.66,30500.0,40.3254,40.3493,40.3254,40.3314,30500.0
2012-07-17 14:10:00,67.67,67.71,67.67,67.7,33500.0,40.3374,40.3612,40.3374,40.3552,33500.0
2012-07-17 14:15:00,67.71,67.71,67.66,67.67,20800.0,40.3612,40.3612,40.3314,40.3374,20800.0
2012-07-17 14:20:00,67.67,67.68,67.65,67.65,6200.0,40.3374,40.3433,40.3254,40.3254,6200.0
2012-07-17 14:25:00,67.66,67.66,67.62,67.65,13800.0,40.3314,40.3314,40.3076,40.3254,13800.0
2012-07-17 14:30:00,67.66,67.67,67.62,67.65,14900.0,40.3314,40.3374,40.3076,40.3254,14900.0
2012-07-17 14:35:00,67.66,67.66,67.59,67.59,14700.0,40.3314,40.3314,40.2897,40.2897,14700.0
2012-07-17 14:40:00,67.59,67.6,67.54,67.54,14100.0,40.2897,40.2956,40.2599,40.2599,14100.0
2012-07-17 14:45:00,67.55,67.59,67.55,67.58,21200.0,40.2658,40.2897,40.2658,40.2837,21200.0
2012-07-17 14:50:00,67.58,67.58,67.53,67.54,13800.0,40.2837,40.2837,40.2539,40.2599,13800.0
2012-07-17 14:55:00,67.55,67.62,67.55,67.58,13400.0,40.2658,40.3076,40.2658,40.2837,13400.0
2012-07-17 15:00:00,67.59,67.61,67.55,67.55,23800.0,40.2897,40.3016,40.2658,40.2658,23800.0
2012-07-17 15:05:00,67.53,67.55,67.49,67.52,11700.0,40.2539,40.2658,40.2301,40.2479,11700.0
2012-07-17 15:10:00,67.52,67.55,67.52,67.53,9000.0,40.2479,40.2658,40.2479,40.2539,9000.0
2012-07-17 15:15:00,67.52,67.57,67.5,67.57,36200.0,40.2479,40.2778,40.236,40.2778,36200.0
2012-07-17 15:20:00,67.57,67.59,67.56,67.59,8800.0,40.2778,40.2897,40.2718,40.2897,8800.0
2012-07-17 15:25:00,67.57,67.57,67.47,67.5,14300.0,40.2778,40.2778,40.2181,40.236,14300.0
2012-07-17 15:30:00,67.48,67.49,67.46,67.48,96600.0,40.2241,40.2301,40.2122,40.2241,96600.0
2012-07-17 15:35:00,67.47,67.47,67.39,67.4,41700.0,40.2181,40.2181,40.1705,40.1764,41700.0
2012-07-17 15:40:00,67.43,67.46,67.4,67.43,16200.0,40.1943,40.2122,40.1764,40.1943,16200.0
2012-07-17 15:45:00,67.44,67.53,67.44,67.5,19400.0,40.2003,40.2539,40.2003,40.236,19400.0
2012-07-17 15:50:00,67.51,67.57,67.5,67.52,20000.0,40.242,40.2778,40.236,40.2479,20000.0
2012-07-17 15:55:00,67.52,67.54,67.5,67.51,47200.0,40.2479,40.2599,40.236,40.242,47200.0
2012-07-18 09:30:00,67.24,67.45,67.24,67.29,34400.0,40.081,40.2062,40.081,40.1108,34400.0
2012-07-18 09:35:00,67.29,67.41,67.27,67.37,13800.0,40.1108,40.1824,40.0989,40.1585,13800.0
2012-07-18 09:40:00,67.38,67.46,67.36,67.44,36500.0,40.1645,40.2122,40.1526,40.2003,36500.0
2012-07-18 09:45:00,67.44,67.49,67.4,67.44,34900.0,40.2003,40.2301,40.1764,40.2003,34900.0
2012-07-18 09:50:00,67.42,67.42,67.3,67.33,20900.0,40.1883,40.1883,40.1168,40.1347,20900.0
2012-07-18 09:55:00,67.34,67.5,67.32,67.34,14300.0,40.1407,40.236,40.1287,40.1407,14300.0
2012-07-18 10:00:00,67.34,67.51,67.34,67.46,18600.0,40.1407,40.242,40.1407,40.2122,18600.0
2012-07-18 10:05:00,67.46,67.49,67.39,67.39,12600.0,40.2122,40.2301,40.1705,40.1705,12600.0
2012-07-18 10:10:00,67.41,67.45,67.35,67.35,14600.0,40.1824,40.2062,40.1466,40.1466,14600.0
2012-07-18 10:15:00,67.35,67.35,67.27,67.3,14100.0,40.1466,40.1466,40.0989,40.1168,14100.0
2012-07-18 10:20:00,67.28,67.31,67.2,67.2,10100.0,40.1049,40.1228,40.0572,40.0572,10100.0
2012-07-18 10:25:00,67.21,67.22,67.18,67.18,17600.0,40.0632,40.0691,40.0453,40.0453,17600.0
2012-07-18 10:30:00,67.18,67.22,67.13,67.15,15100.0,40.0453,40.0691,40.0155,40.0274,15100.0
2012-07-18 10:35:00,67.14,67.18,67.13,67.18,11600.0,40.0214,40.0453,40.0155,40.0453,11600.0
2012-07-18 10:40:00,67.18,67.22,67.17,67.21,16000.0,40.0453,40.0691,40.0393,40.0632,16000.0
2012-07-18 10:45:00,67.21,67.26,67.18,67.23,13700.0,40.0632,40.093,40.0453,40.0751,13700.0
2012-07-18 10:50:00,67.25,67.25,67.19,67.2,16400.0,40.087,40.087,40.0512,40.0572,16400.0
2012-07-18 10:55:00,67.2,67.25,67.2,67.21,8000.0,40.0572,40.087,40.0572,40.0632,8000.0
2012-07-18 11:00:00,67.23,67.23,67.14,67.15,10000.0,40.0751,40.0751,40.0214,40.0274,10000.0
2012-07-18 11:05:00,67.15,67.15,67.07,67.1,26400.0,40.0274,40.0274,39.9797,39.9976,26400.0
2012-07-18 11:10:00,67.1,67.11,67.05,67.09,23200.0,39.9976,40.0035,39.9678,39.9916,23200.0
2012-07-18 11:15:00,67.08,67.09,67.07,67.08,10600.0,39.9857,39.9916,39.9797,39.9857,10600.0
2012-07-18 11:20:00,67.07,67.12,67.07,67.11,10700.0,39.9797,40.0095,39.9797,40.0035,10700.0
2012-07-18 11:25:00,67.09,67.1,67.02,67.02,13600.0,39.9916,39.9976,39.9499,39.9499,13600.0
2012-07-18 11:30:00,67.03,67.08,67.02,67.07,10600.0,39.9559,39.9857,39.9499,39.9797,10600.0
2012-07-18 11:35:00,67.07,67.13,67.07,67.12,23500.0,39.9797,40.0155,39.9797,40.0095,23500.0
2012-07-18 11:40:00,67.11,67.14,67.11,67.12,6900.0,40.0035,40.0214,40.0035,40.0095,6900.0
2012-07-18 11:45:00,67.12,67.12,67.0,67.0,21500.0,40.0095,40.0095,39.938,39.938,21500.0
2012-07-18 11:50:00,67.01,67.06,67.0,67.01,14000.0,39.9439,39.9737,39.938,39.9439,14000.0
2012-07-18 11:55:00,67.01,67.02,66.95,66.95,22000.0,39.9439,39.9499,39.9082,39.9082,22000.0
2012-07-18 12:00:00,66.97,67.02,66.96,67.02,8900.0,39.9201,39.9499,39.9141,39.9499,8900.0
2012-07-18 12:05:00,67.0,67.06,67.0,67.06,15300.0,39.938,39.9737,39.938,39.9737,15300.0
2012-07-18 12:10:00,67.07,67.13,67.06,67.1,7300.0,39.9797,40.0155,39.9737,39.9976,7300.0
2012-07-18 12:15:00,67.09,67.14,67.07,67.14,35400.0,39.9916,40.0214,39.9797,40.0214,35400.0
2012-07-18 12:20:00,67.13,67.16,67.09,67.09,19500.0,40.0155,40.0334,39.9916,39.9916,19500.0
2012-07-18 12:25:00,67.1,67.1,67.07,67.07,6000.0,39.9976,39.9976,39.9797,39.9797,6000.0
2012-07-18 12:30:00,67.06,67.11,67.06,67.09,18300.0,39.9737,40.0035,39.9737,39.9916,18300.0
2012-07-18 12:35:00,67.08,67.08,67.06,67.06,18300.0,39.9857,39.9857,39.9737,39.9737,18300.0
2012-07-18 12:40:00,67.05,67.09,67.05,67.06,29600.0,39.9678,39.9916,39.9678,39.9737,29600.0
2012-07-18 12:45:00,67.07,67.08,67.06,67.06,7700.0,39.9797,39.9857,39.9737,39.9737,7700.0
2012-07-18 12:50:00,67.07,67.08,67.05,67.06,10900.0,39.9797,39.9857,39.9678,39.9737,10900.0
2012-07-18 12:55:00,67.06,67.06,67.02,67.02,16400.0,39.9737,39.9737,39.9499,39.9499,16400.0
2012-07-18 13:00:00,67.02,67.04,67.0,67.03,13200.0,39.9499,39.9618,39.938,39.9559,13200.0
2012-07-18 13:05:00,67.02,67.04,67.0,67.02,8200.0,39.9499,39.9618,39.938,39.9499,8200.0
2012-07-18 13:10:00,67.02,67.02,67.0,67.01,9600.0,39.9499,39.9499,39.938,39.9439,9600.0
2012-07-18 13:15:00,67.01,67.02,67.0,67.02,15000.0,39.9439,39.9499,39.938,39.9499,15000.0
2012-07-18 13:20:00,67.02,67.04,66.99,67.02,14800.0,39.9499,39.9618,39.932,39.9499,14800.0
2012-07-18 13:25:00,67.01,67.05,67.01,67.04,7100.0,39.9439,39.9678,39.9439,39.9618,7100.0
2012-07-18 13:30:00,67.04,67.05,67.0,67.0,53600.0,39.9618,39.9678,39.938,39.938,53600.0
2012-07-18 13:35:00,67.0,67.01,66.97,66.97,16000.0,39.938,39.9439,39.9201,39.9201,16000.0
2012-07-18 13:40:00,66.98,67.0,66.96,66.97,16500.0,39.9261,39.938,39.9141,39.9201,16500.0
2012-07-18 13:45:00,66.98,67.0,66.97,66.98,8700.0,39.9261,39.938,39.9201,39.9261,8700.0
2012-07-18 13:50:00,66.99,67.0,66.94,66.97,19200.0,39.932,39.938,39.9022,39.9201,19200.0
2012-07-18 13:55:00,66.98,66.99,66.93,66.99,17900.0,39.9261,39.932,39.8963,39.932,17900.0
2012-07-18 14:00:00,67.0,67.03,66.99,67.03,17200.0,39.938,39.9559,39.932,39.9559,17200.0
2012-07-18 14:05:00,67.04,67.07,67.02,67.02,42600.0,39.9618,39.9797,39.9499,39.9499,42600.0
2012-07-18 14:10:00,67.01,67.05,67.01,67.04,34900.0,39.9439,39.9678,39.9439,39.9618,34900.0
2012-07-18 14:15:00,67.03,67.09,67.02,67.08,30700.0,39.9559,39.9916,39.9499,39.9857,30700.0
2012-07-18 14:20:00,67.07,67.1,67.06,67.09,10900.0,39.9797,39.9976,39.9737,39.9916,10900.0
2012-07-18 14:25:00,67.1,67.1,67.02,67.05,18100.0,39.9976,39.9976,39.9499,39.9678,18100.0
2012-07-18 14:30:00,67.05,67.05,66.99,67.03,20900.0,39.9678,39.9678,39.932,39.9559,20900.0
2012-07-18 14:35:00,67.04,67.04,66.99,67.0,20200.0,39.9618,39.9618,39.932,39.938,20200.0
2012-07-18 14:40:00,67.0,67.01,66.89,66.93,35300.0,39.938,39.9439,39.8724,39.8963,35300.0
2012-07-18 14:45:00,66.92,66.93,66.88,66.93,20900.0,39.8903,39.8963,39.8664,39.8963,20900.0
2012-07-18 14:50:00,66.92,66.92,66.88,66.89,23000.0,39.8903,39.8903,39.8664,39.8724,23000.0
2012-07-18 14:55:00,66.9,66.95,66.89,66.95,23800.0,39.8784,39.9082,39.8724,39.9082,23800.0
2012-07-18 15:00:00,66.94,66.98,66.94,66.97,25900.0,39.9022,39.9261,39.9022,39.9201,25900.0
2012-07-18 15:05:00,66.96,66.97,66.94,66.97,19500.0,39.9141,39.9201,39.9022,39.9201,19500.0
2012-07-18 15:10:00,66.95,67.02,66.95,66.99,34200.0,39.9082,39.9499,39.9082,39.932,34200.0
2012-07-18 15:15:00,66.99,67.01,66.97,67.01,15100.0,39.932,39.9439,39.9201,39.9439,15100.0
2012-07-18 15:20:00,67.03,67.06,66.99,67.0,28800.0,39.9559,39.9737,39.932,39.938,28800.0
2012-07-18 15:25:00,67.01,67.02,66.95,67.01,55700.0,39.9439,39.9499,39.9082,39.9439,55700.0
2012-07-18 15:30:00,67.01,67.09,67.01,67.08,26700.0,39.9439,39.9916,39.9439,39.9857,26700.0
2012-07-18 15:35:00,67.08,67.08,67.05,67.05,13700.0,39.9857,39.9857,39.9678,39.9678,13700.0
2012-07-18 15:40:00,67.05,67.09,67.04,67.05,31100.0,39.9678,39.9916,39.9618,39.9678,31100.0
2012-07-18 15:45:00,67.06,67.09,67.0,67.05,38200.0,39.9737,39.9916,39.938,39.9678,38200.0
2012-07-18 15:50:00,67.06,67.09,67.03,67.09,32500.0,39.9737,39.9916,39.9559,39.9916,32500.0
2012-07-18 15:55:00,67.07,67.11,67.04,67.11,56800.0,39.9797,40.0035,39.9618,40.0035,56800.0
2012-07-19 09:30:00,67.32,67.35,67.0,67.07,71800.0,40.1287,40.1466,39.938,39.9797,71800.0
2012-07-19 09:35:00,67.11,67.18,67.1,67.13,26300.0,40.0035,40.0453,39.9976,40.0155,26300.0
2012-07-19 09:40:00,67.12,67.13,67.06,67.06,20900.0,40.0095,40.0155,39.9737,39.9737,20900.0
2012-07-19 09:45:00,67.06,67.08,66.81,66.83,56800.0,39.9737,39.9857,39.8247,39.8366,56800.0
2012-07-19 09:50:00,66.82,66.88,66.8,66.83,26300.0,39.8307,39.8664,39.8188,39.8366,26300.0
2012-07-19 09:55:00,66.85,66.86,66.68,66.7,36300.0,39.8486,39.8545,39.7472,39.7592,36300.0
2012-07-19 10:00:00,66.69,66.69,66.5,66.57,60900.0,39.7532,39.7532,39.6399,39.6817,60900.0
2012-07-19 10:05:00,66.57,66.57,66.46,66.48,49300.0,39.6817,39.6817,39.6161,39.628,49300.0
2012-07-19 10:10:00,66.47,66.48,66.29,66.37,55000.0,39.6221,39.628,39.5148,39.5624,55000.0
2012-07-19 10:15:00,66.37,66.45,66.36,66.45,28700.0,39.5624,39.6101,39.5565,39.6101,28700.0
2012-07-19 10:20:00,66.46,66.52,66.46,66.48,35400.0,39.6161,39.6519,39.6161,39.628,35400.0
2012-07-19 10:25:00,66.48,66.5,66.45,66.48,20400.0,39.628,39.6399,39.6101,39.628,20400.0
2012-07-19 10:30:00,66.48,66.49,66.44,66.45,26300.0,39.628,39.634,39.6042,39.6101,26300.0
2012-07-19 10:35:00,66.47,66.48,66.39,66.4,28700.0,39.6221,39.628,39.5744,39.5803,28700.0
2012-07-19 10:40:00,66.38,66.38,66.32,66.34,46600.0,39.5684,39.5684,39.5326,39.5446,46600.0
2012-07-19 10:45:00,66.33,66.34,66.29,66.31,47000.0,39.5386,39.5446,39.5148,39.5267,47000.0
2012-07-19 10:50:00,66.32,66.36,66.29,66.35,29700.0,39.5326,39.5565,39.5148,39.5505,29700.0
2012-07-19 10:55:00,66.36,66.36,66.28,66.29,14000.0,39.5565,39.5565,39.5088,39.5148,14000.0
2012-07-19 11:00:00,66.29,66.36,66.29,66.3,18200.0,39.5148,39.5565,39.5148,39.5207,18200.0
2012-07-19 11:05:00,66.31,66.33,66.27,66.28,25200.0,39.5267,39.5386,39.5028,39.5088,25200.0
2012-07-19 11:10:00,66.27,66.27,66.21,66.23,21300.0,39.5028,39.5028,39.4671,39.479,21300.0
2012-07-19 11:15:00,66.22,66.22,66.14,66.14,30800.0,39.473,39.473,39.4253,39.4253,30800.0
2012-07-19 11:20:00,66.14,66.15,66.13,66.14,19700.0,39.4253,39.4313,39.4194,39.4253,19700.0
2012-07-19 11:25:00,66.14,66.15,66.11,66.11,18300.0,39.4253,39.4313,39.4075,39.4075,18300.0
2012-07-19 11:30:00,66.11,66.15,66.11,66.11,20700.0,39.4075,39.4313,39.4075,39.4075,20700.0
2012-07-19 11:35:00,66.12,66.14,66.11,66.13,22000.0,39.4134,39.4253,39.4075,39.4194,22000.0
2012-07-19 11:40:00,66.14,66.14,66.07,66.07,28200.0,39.4253,39.4253,39.3836,39.3836,28200.0
2012-07-19 11:45:00,66.07,66.08,65.96,65.97,40000.0,39.3836,39.3896,39.318,39.324,40000.0
2012-07-19 11:50:00,65.97,65.99,65.95,65.98,20500.0,39.324,39.3359,39.3121,39.33,20500.0
2012-07-19 11:55:00,65.98,66.0,65.96,65.97,21300.0,39.33,39.3419,39.318,39.324,21300.0
2012-07-19 12:00:00,65.96,65.99,65.96,65.98,19400.0,39.318,39.3359,39.318,39.33,19400.0
2012-07-19 12:05:00,65.98,66.03,65.98,66.03,20300.0,39.33,39.3598,39.33,39.3598,20300.0
2012-07-19 12:10:00,66.03,66.06,66.02,66.06,19800.0,39.3598,39.3777,39.3538,39.3777,19800.0
2012-07-19 12:15:00,66.05,66.22,66.05,66.22,27500.0,39.3717,39.473,39.3717,39.473,27500.0
2012-07-19 12:20:00,66.21,66.26,66.21,66.26,30200.0,39.4671,39.4969,39.4671,39.4969,30200.0
2012-07-19 12:25:00,66.24,66.33,66.24,66.28,55900.0,39.485,39.5386,39.485,39.5088,55900.0
2012-07-19 12:30:00,66.28,66.29,66.26,66.26,16800.0,39.5088,39.5148,39.4969,39.4969,16800.0
2012-07-19 12:35:00,66.26,66.27,66.23,66.23,14200.0,39.4969,39.5028,39.479,39.479,14200.0
2012-07-19 12:40:00,66.23,66.25,66.21,66.22,13200.0,39.479,39.4909,39.4671,39.473,13200.0
2012-07-19 12:45:00,66.21,66.23,66.14,66.15,9300.0,39.4671,39.479,39.4253,39.4313,9300.0
2012-07-19 12:50:00,66.15,66.15,66.11,66.11,11700.0,39.4313,39.4313,39.4075,39.4075,11700.0
2012-07-19 12:55:00,66.12,66.13,66.03,66.03,14600.0,39.4134,39.4194,39.3598,39.3598,14600.0
2012-07-19 13:00:00,66.02,66.09,66.02,66.08,27200.0,39.3538,39.3955,39.3538,39.3896,27200.0
2012-07-19 13:05:00,66.09,66.12,66.08,66.1,27700.0,39.3955,39.4134,39.3896,39.4015,27700.0
2012-07-19 13:10:00,66.11,66.16,66.09,66.15,35800.0,39.4075,39.4373,39.3955,39.4313,35800.0
2012-07-19 13:15:00,66.15,66.2,66.14,66.16,33100.0,39.4313,39.4611,39.4253,39.4373,33100.0
2012-07-19 13:20:00,66.16,66.22,66.16,66.21,23200.0,39.4373,39.473,39.4373,39.4671,23200.0
2012-07-19 13:25:00,66.22,66.22,66.13,66.13,13000.0,39.473,39.473,39.4194,39.4194,13000.0
2012-07-19 13:30:00,66.14,66.16,66.12,66.15,20200.0,39.4253,39.4373,39.4134,39.4313,20200.0
2012-07-19 13:35:00,66.14,66.15,66.08,66.08,11300.0,39.4253,39.4313,39.3896,39.3896,11300.0
2012-07-19 13:40:00,66.08,66.11,66.05,66.05,27100.0,39.3896,39.4075,39.3717,39.3717,27100.0
2012-07-19 13:45:00,66.04,66.05,65.96,65.99,25000.0,39.3657,39.3717,39.318,39.3359,25000.0
2012-07-19 13:50:00,66.0,66.07,66.0,66.04,15600.0,39.3419,39.3836,39.3419,39.3657,15600.0
2012-07-19 13:55:00,66.03,66.1,65.97,66.09,29500.0,39.3598,39.4015,39.324,39.3955,29500.0
2012-07-19 14:00:00,66.1,66.14,66.08,66.1,29800.0,39.4015,39.4253,39.3896,39.4015,29800.0
2012-07-19 14:05:00,66.1,66.1,66.04,66.07,21600.0,39.4015,39.4015,39.3657,39.3836,21600.0
2012-07-19 14:10:00,66.07,66.17,66.06,66.17,24100.0,39.3836,39.4432,39.3777,39.4432,24100.0
2012-07-19 14:15:00,66.17,66.18,66.15,66.17,27600.0,39.4432,39.4492,39.4313,39.4432,27600.0
2012-07-19 14:20:00,66.17,66.2,66.15,66.18,21800.0,39.4432,39.4611,39.4313,39.4492,21800.0
2012-07-19 14:25:00,66.18,66.18,66.15,66.17,14800.0,39.4492,39.4492,39.4313,39.4432,14800.0
2012-07-19 14:30:00,66.18,66.27,66.17,66.26,16700.0,39.4492,39.5028,39.4432,39.4969,16700.0
2012-07-19 14:35:00,66.27,66.41,66.27,66.39,23200.0,39.5028,39.5863,39.5028,39.5744,23200.0
2012-07-19 14:40:00,66.4,66.4,66.37,66.39,36500.0,39.5803,39.5803,39.5624,39.5744,36500.0
2012-07-19 14:45:00,66.39,66.39,66.28,66.28,25300.0,39.5744,39.5744,39.5088,39.5088,25300.0
2012-07-19 14:50:00,66.28,66.28,66.23,66.24,33900.0,39.5088,39.5088,39.479,39.485,33900.0
2012-07-19 14:55:00,66.23,66.28,66.23,66.28,33400.0,39.479,39.5088,39.479,39.5088,33400.0
2012-07-19 15:00:00,66.28,66.29,66.18,66.22,56200.0,39.5088,39.5148,39.4492,39.473,56200.0
2012-07-19 15:05:00,66.22,66.28,66.21,66.28,46700.0,39.473,39.5088,39.4671,39.5088,46700.0
2012-07-19 15:10:00,66.27,66.31,66.26,66.29,26200.0,39.5028,39.5267,39.4969,39.5148,26200.0
2012-07-19 15:15:00,66.31,66.36,66.31,66.35,31700.0,39.5267,39.5565,39.5267,39.5505,31700.0
2012-07-19 15:20:00,66.36,66.37,66.26,66.28,34600.0,39.5565,39.5624,39.4969,39.5088,34600.0
2012-07-19 15:25:00,66.27,66.3,66.25,66.27,26500.0,39.5028,39.5207,39.4909,39.5028,26500.0
2012-07-19 15:30:00,66.28,66.3,66.26,66.27,28800.0,39.5088,39.5207,39.4969,39.5028,28800.0
2012-07-19 15:35:00,66.27,66.36,66.27,66.34,19600.0,39.5028,39.5565,39.5028,39.5446,19600.0
2012-07-19 15:40:00,66.35,66.42,66.35,66.42,14100.0,39.5505,39.5922,39.5505,39.5922,14100.0
2012-07-19 15:45:00,66.43,66.46,66.41,66.46,33500.0,39.5982,39.6161,39.5863,39.6161,33500.0
2012-07-19 15:50:00,66.46,66.48,66.38,66.4,46400.0,39.6161,39.628,39.5684,39.5803,46400.0
2012-07-19 15:55:00,66.4,66.42,66.36,66.41,116600.0,39.5803,39.5922,39.5565,39.5863,116600.0
2012-07-20 09:30:00,66.03,66.14,65.91,66.01,55300.0,39.3598,39.4253,39.2882,39.3479,55300.0
2012-07-20 09:35:00,66.01,66.04,65.9,66.02,38500.0,39.3479,39.3657,39.2823,39.3538,38500.0
2012-07-20 09:40:00,66.03,66.07,65.87,65.91,18100.0,39.3598,39.3836,39.2644,39.2882,18100.0
2012-07-20 09:45:00,65.88,65.9,65.77,65.79,19300.0,39.2704,39.2823,39.2048,39.2167,19300.0
2012-07-20 09:50:00,65.78,65.89,65.77,65.89,10000.0,39.2108,39.2763,39.2048,39.2763,10000.0
2012-07-20 09:55:00,65.89,65.96,65.83,65.93,11500.0,39.2763,39.318,39.2406,39.3002,11500.0
2012-07-20 10:00:00,65.92,65.92,65.8,65.83,25300.0,39.2942,39.2942,39.2227,39.2406,25300.0
2012-07-20 10:05:00,65.84,65.84,65.77,65.77,18500.0,39.2465,39.2465,39.2048,39.2048,18500.0
2012-07-20 10:10:00,65.79,65.88,65.75,65.84,10700.0,39.2167,39.2704,39.1929,39.2465,10700.0
2012-07-20 10:15:00,65.84,65.9,65.81,65.9,9800.0,39.2465,39.2823,39.2286,39.2823,9800.0
2012-07-20 10:20:00,65.9,65.92,65.87,65.9,8000.0,39.2823,39.2942,39.2644,39.2823,8000.0
2012-07-20 10:25:00,65.9,65.96,65.89,65.94,22100.0,39.2823,39.318,39.2763,39.3061,22100.0
2012-07-20 10:30:00,65.95,65.96,65.84,65.89,34800.0,39.3121,39.318,39.2465,39.2763,34800.0
2012-07-20 10:35:00,65.88,65.94,65.86,65.94,10300.0,39.2704,39.3061,39.2584,39.3061,10300.0
2012-07-20 10:40:00,65.96,66.05,65.96,66.0,22400.0,39.318,39.3717,39.318,39.3419,22400.0
2012-07-20 10:45:00,66.01,66.05,65.97,66.05,16800.0,39.3479,39.3717,39.324,39.3717,16800.0
2012-07-20 10:50:00,66.06,66.16,66.05,66.16,7100.0,39.3777,39.4373,39.3717,39.4373,7100.0
2012-07-20 10:55:00,66.16,66.17,66.13,66.14,9400.0,39.4373,39.4432,39.4194,39.4253,9400.0
2012-07-20 11:00:00,66.15,66.2,66.09,66.19,21400.0,39.4313,39.4611,39.3955,39.4551,21400.0
2012-07-20 11:05:00,66.17,66.25,66.17,66.2,9600.0,39.4432,39.4909,39.4432,39.4611,9600.0
2012-07-20 11:10:00,66.19,66.21,66.13,66.16,34900.0,39.4551,39.4671,39.4194,39.4373,34900.0
2012-07-20 11:15:00,66.17,66.18,66.07,66.09,11200.0,39.4432,39.4492,39.3836,39.3955,11200.0
2012-07-20 11:20:00,66.07,66.17,66.06,66.15,9000.0,39.3836,39.4432,39.3777,39.4313,9000.0
2012-07-20 11:25:00,66.15,66.17,66.12,66.14,10800.0,39.4313,39.4432,39.4134,39.4253,10800.0
2012-07-20 11:30:00,66.14,66.14,66.08,66.08,7100.0,39.4253,39.4253,39.3896,39.3896,7100.0
2012-07-20 11:35:00,66.08,66.13,66.08,66.09,12100.0,39.3896,39.4194,39.3896,39.3955,12100.0
2012-07-20 11:40:00,66.08,66.1,66.06,66.08,20100.0,39.3896,39.4015,39.3777,39.3896,20100.0
2012-07-20 11:45:00,66.08,66.17,66.06,66.17,14400.0,39.3896,39.4432,39.3777,39.4432,14400.0
2012-07-20 11:50:00,66.17,66.2,66.14,66.19,24500.0,39.4432,39.4611,39.4253,39.4551,24500.0
2012-07-20 11:55:00,66.19,66.2,66.13,66.15,9500.0,39.4551,39.4611,39.4194,39.4313,9500.0
2012-07-20 12:00:00,66.15,66.17,66.13,66.14,9100.0,39.4313,39.4432,39.4194,39.4253,9100.0
2012-07-20 12:05:00,66.14,66.14,66.02,66.03,14600.0,39.4253,39.4253,39.3538,39.3598,14600.0
2012-07-20 12:10:00,66.03,66.06,66.02,66.05,11100.0,39.3598,39.3777,39.3538,39.3717,11100.0
2012-07-20 12:15:00,66.03,66.05,65.97,65.97,16900.0,39.3598,39.3717,39.324,39.324,16900.0
2012-07-20 12:20:00,65.98,66.0,65.97,65.99,14000.0,39.33,39.3419,39.324,39.3359,14000.0
2012-07-20 12:25:00,66.0,66.03,66.0,66.03,21700.0,39.3419,39.3598,39.3419,39.3598,21700.0
2012-07-20 12:30:00,66.02,66.02,65.92,65.92,8400.0,39.3538,39.3538,39.2942,39.2942,8400.0
2012-07-20 12:35:00,65.92,65.96,65.89,65.93,10300.0,39.2942,39.318,39.2763,39.3002,10300.0
2012-07-20 12:40:00,65.93,65.95,65.91,65.93,10800.0,39.3002,39.3121,39.2882,39.3002,10800.0
2012-07-20 12:45:00,65.94,65.94,65.92,65.93,6700.0,39.3061,39.3061,39.2942,39.3002,6700.0
2012-07-20 12:50:00,65.93,65.95,65.92,65.94,11600.0,39.3002,39.3121,39.2942,39.3061,11600.0
2012-07-20 12:55:00,65.93,65.97,65.93,65.97,14200.0,39.3002,39.324,39.3002,39.324,14200.0
2012-07-20 13:00:00,65.97,65.98,65.93,65.94,11600.0,39.324,39.33,39.3002,39.3061,11600.0
2012-07-20 13:05:00,65.93,65.95,65.9,65.94,17500.0,39.3002,39.3121,39.2823,39.3061,17500.0
2012-07-20 13:10:00,65.94,66.04,65.92,66.0,6600.0,39.3061,39.3657,39.2942,39.3419,6600.0
2012-07-20 13:15:00,66.02,66.02,65.97,65.98,6500.0,39.3538,39.3538,39.324,39.33,6500.0
2012-07-20 13:20:00,65.98,65.98,65.94,65.95,7900.0,39.33,39.33,39.3061,39.3121,7900.0
2012-07-20 13:25:00,65.94,65.95,65.92,65.95,11900.0,39.3061,39.3121,39.2942,39.3121,11900.0
2012-07-20 13:30:00,65.95,65.97,65.94,65.95,7400.0,39.3121,39.324,39.3061,39.3121,7400.0
2012-07-20 13:35:00,65.95,66.0,65.95,66.0,9700.0,39.3121,39.3419,39.3121,39.3419,9700.0
2012-07-20 13:40:00,65.99,66.02,65.9,65.94,28200.0,39.3359,39.3538,39.2823,39.3061,28200.0
2012-07-20 13:45:00,65.93,65.96,65.92,65.94,16500.0,39.3002,39.318,39.2942,39.3061,16500.0
2012-07-20 13:50:00,65.94,65.95,65.93,65.94,22700.0,39.3061,39.3121,39.3002,39.3061,22700.0
2012-07-20 13:55:00,65.95,65.99,65.95,65.98,20400.0,39.3121,39.3359,39.3121,39.33,20400.0
2012-07-20 14:00:00,65.97,66.0,65.95,65.98,21800.0,39.324,39.3419,39.3121,39.33,21800.0
2012-07-20 14:05:00,65.99,66.0,65.92,65.93,7300.0,39.3359,39.3419,39.2942,39.3002,7300.0
2012-07-20 14:10:00,65.91,65.95,65.91,65.93,6200.0,39.2882,39.3121,39.2882,39.3002,6200.0
2012-07-20 14:15:00,65.93,65.94,65.91,65.94,11000.0,39.3002,39.3061,39.2882,39.3061,11000.0
2012-07-20 14:20:00,65.95,65.95,65.87,65.89,21900.0,39.3121,39.3121,39.2644,39.2763,21900.0
2012-07-20 14:25:00,65.9,65.9,65.85,65.85,8800.0,39.2823,39.2823,39.2525,39.2525,8800.0
2012-07-20 14:30:00,65.86,65.89,65.84,65.88,15900.0,39.2584,39.2763,39.2465,39.2704,15900.0
2012-07-20 14:35:00,65.87,65.88,65.84,65.88,10300.0,39.2644,39.2704,39.2465,39.2704,10300.0
2012-07-20 14:40:00,65.86,65.89,65.86,65.88,7500.0,39.2584,39.2763,39.2584,39.2704,7500.0
2012-07-20 14:45:00,65.88,65.92,65.87,65.91,14300.0,39.2704,39.2942,39.2644,39.2882,14300.0
2012-07-20 14:50:00,65.91,65.93,65.91,65.92,8900.0,39.2882,39.3002,39.2882,39.2942,8900.0
2012-07-20 14:55:00,65.92,65.94,65.9,65.93,15300.0,39.2942,39.3061,39.2823,39.3002,15300.0
2012-07-20 15:00:00,65.93,65.95,65.92,65.95,12600.0,39.3002,39.3121,39.2942,39.3121,12600.0
2012-07-20 15:05:00,65.96,65.96,65.93,65.96,14000.0,39.318,39.318,39.3002,39.318,14000.0
2012-07-20 15:10:00,65.96,65.97,65.94,65.96,9200.0,39.318,39.324,39.3061,39.318,9200.0
2012-07-20 15:15:00,65.95,65.98,65.95,65.96,16400.0,39.3121,39.33,39.3121,39.318,16400.0
2012-07-20 15:20:00,65.96,65.99,65.94,65.98,16100.0,39.318,39.3359,39.3061,39.33,16100.0
2012-07-20 15:25:00,65.98,65.98,65.95,65.97,16800.0,39.33,39.33,39.3121,39.324,16800.0
2012-07-20 15:30:00,65.96,65.99,65.92,65.94,34000.0,39.318,39.3359,39.2942,39.3061,34000.0
2012-07-20 15:35:00,65.94,66.0,65.94,65.98,21300.0,39.3061,39.3419,39.3061,39.33,21300.0
2012-07-20 15:40:00,65.99,66.05,65.99,66.03,18100.0,39.3359,39.3717,39.3359,39.3598,18100.0
2012-07-20 15:45:00,66.02,66.05,66.01,66.03,33400.0,39.3538,39.3717,39.3479,39.3598,33400.0
2012-07-20 15:50:00,66.03,66.05,65.99,66.04,101700.0,39.3598,39.3717,39.3359,39.3657,101700.0
2012-07-20 15:55:00,66.03,66.04,65.96,66.02,106400.0,39.3598,39.3657,39.318,39.3538,106400.0
2012-07-23 09:30:00,65.27,65.54,65.12,65.28,83900.0,38.9067,39.0677,38.8173,38.9127,83900.0
2012-07-23 09:35:00,65.27,65.39,65.2,65.36,16300.0,38.9067,38.9783,38.865,38.9604,16300.0
2012-07-23 09:40:00,65.35,65.5,65.35,65.47,23800.0,38.9544,39.0438,38.9544,39.026,23800.0
2012-07-23 09:45:00,65.44,65.46,65.37,65.39,21900.0,39.0081,39.02,38.9664,38.9783,21900.0
2012-07-23 09:50:00,65.39,65.39,65.3,65.32,19300.0,38.9783,38.9783,38.9246,38.9365,19300.0
2012-07-23 09:55:00,65.31,65.34,65.26,65.33,13900.0,38.9306,38.9485,38.9008,38.9425,13900.0
2012-07-23 10:00:00,65.32,65.35,65.29,65.32,8500.0,38.9365,38.9544,38.9187,38.9365,8500.0
2012-07-23 10:05:00,65.3,65.31,65.21,65.21,27900.0,38.9246,38.9306,38.871,38.871,27900.0
2012-07-23 10:10:00,65.19,65.25,65.18,65.22,23900.0,38.8591,38.8948,38.8531,38.8769,23900.0
2012-07-23 10:15:00,65.22,65.23,65.18,65.2,11400.0,38.8769,38.8829,38.8531,38.865,11400.0
2012-07-23 10:20:00,65.22,65.25,65.21,65.23,9700.0,38.8769,38.8948,38.871,38.8829,9700.0
2012-07-23 10:25:00,65.22,65.24,65.19,65.23,14300.0,38.8769,38.8889,38.8591,38.8829,14300.0
2012-07-23 10:30:00,65.23,65.24,65.17,65.2,11700.0,38.8829,38.8889,38.8471,38.865,11700.0
2012-07-23 10:35:00,65.22,65.28,65.18,65.26,24700.0,38.8769,38.9127,38.8531,38.9008,24700.0
2012-07-23 10:40:00,65.28,65.32,65.27,65.29,7100.0,38.9127,38.9365,38.9067,38.9187,7100.0
2012-07-23 10:45:00,65.29,65.29,65.23,65.24,10300.0,38.9187,38.9187,38.8829,38.8889,10300.0
2012-07-23 10:50:00,65.24,65.29,65.24,65.28,13400.0,38.8889,38.9187,38.8889,38.9127,13400.0
2012-07-23 10:55:00,65.27,65.34,65.26,65.34,8700.0,38.9067,38.9485,38.9008,38.9485,8700.0
2012-07-23 11:00:00,65.34,65.4,65.34,65.4,18800.0,38.9485,38.9842,38.9485,38.9842,18800.0
2012-07-23 11:05:00,65.39,65.41,65.37,65.38,10800.0,38.9783,38.9902,38.9664,38.9723,10800.0
2012-07-23 11:10:00,65.39,65.39,65.37,65.38,9000.0,38.9783,38.9783,38.9664,38.9723,9000.0
2012-07-23 11:15:00,65.39,65.39,65.3,65.32,13600.0,38.9783,38.9783,38.9246,38.9365,13600.0
2012-07-23 11:20:00,65.32,65.33,65.28,65.28,11200.0,38.9365,38.9425,38.9127,38.9127,11200.0
2012-07-23 11:25:00,65.28,65.31,65.25,65.31,18700.0,38.9127,38.9306,38.8948,38.9306,18700.0
2012-07-23 11:30:00,65.33,65.35,65.29,65.29,6800.0,38.9425,38.9544,38.9187,38.9187,6800.0
2012-07-23 11:35:00,65.3,65.3,65.21,65.22,22200.0,38.9246,38.9246,38.871,38.8769,22200.0
2012-07-23 11:40:00,65.21,65.22,65.19,65.19,11900.0,38.871,38.8769,38.8591,38.8591,11900.0
2012-07-23 11:45:00,65.18,65.23,65.18,65.23,11800.0,38.8531,38.8829,38.8531,38.8829,11800.0
2012-07-23 11:50:00,65.23,65.34,65.23,65.32,12600.0,38.8829,38.9485,38.8829,38.9365,12600.0
2012-07-23 11:55:00,65.33,65.34,65.3,65.32,8300.0,38.9425,38.9485,38.9246,38.9365,8300.0
2012-07-23 12:00:00,65.32,65.36,65.32,65.34,25300.0,38.9365,38.9604,38.9365,38.9485,25300.0
2012-07-23 12:05:00,65.33,65.34,65.3,65.3,13600.0,38.9425,38.9485,38.9246,38.9246,13600.0
2012-07-23 12:10:00,65.3,65.3,65.25,65.28,17100.0,38.9246,38.9246,38.8948,38.9127,17100.0
2012-07-23 12:15:00,65.26,65.26,65.2,65.2,7800.0,38.9008,38.9008,38.865,38.865,7800.0
2012-07-23 12:20:00,65.2,65.26,65.2,65.25,10700.0,38.865,38.9008,38.865,38.8948,10700.0
2012-07-23 12:25:00,65.25,65.27,65.23,65.25,15800.0,38.8948,38.9067,38.8829,38.8948,15800.0
2012-07-23 12:30:00,65.25,65.3,65.23,65.29,12500.0,38.8948,38.9246,38.8829,38.9187,12500.0
2012-07-23 12:35:00,65.3,65.37,65.3,65.36,11500.0,38.9246,38.9664,38.9246,38.9604,11500.0
2012-07-23 12:40:00,65.36,65.38,65.34,65.36,11100.0,38.9604,38.9723,38.9485,38.9604,11100.0
2012-07-23 12:45:00,65.36,65.39,65.35,65.39,9200.0,38.9604,38.9783,38.9544,38.9783,9200.0
2012-07-23 12:50:00,65.37,65.42,65.37,65.42,7700.0,38.9664,38.9962,38.9664,38.9962,7700.0
2012-07-23 12:55:00,65.42,65.44,65.41,65.42,7800.0,38.9962,39.0081,38.9902,38.9962,7800.0
2012-07-23 13:00:00,65.42,65.42,65.37,65.38,11000.0,38.9962,38.9962,38.9664,38.9723,11000.0
2012-07-23 13:05:00,65.37,65.4,65.37,65.37,8900.0,38.9664,38.9842,38.9664,38.9664,8900.0
2012-07-23 13:10:00,65.38,65.39,65.35,65.36,9300.0,38.9723,38.9783,38.9544,38.9604,9300.0
2012-07-23 13:15:00,65.36,65.44,65.36,65.42,15100.0,38.9604,39.0081,38.9604,38.9962,15100.0
2012-07-23 13:20:00,65.41,65.45,65.4,65.42,9700.0,38.9902,39.014,38.9842,38.9962,9700.0
2012-07-23 13:25:00,65.42,65.46,65.42,65.44,6600.0,38.9962,39.02,38.9962,39.0081,6600.0
2012-07-23 13:30:00,65.43,65.51,65.43,65.51,14700.0,39.0021,39.0498,39.0021,39.0498,14700.0
2012-07-23 13:35:00,65.52,65.52,65.45,65.46,11200.0,39.0558,39.0558,39.014,39.02,11200.0
2012-07-23 13:40:00,65.46,65.46,65.44,65.44,4500.0,39.02,39.02,39.0081,39.0081,4500.0
2012-07-23 13:45:00,65.43,65.45,65.43,65.45,8100.0,39.0021,39.014,39.0021,39.014,8100.0
2012-07-23 13:50:00,65.44,65.44,65.42,65.43,16200.0,39.0081,39.0081,38.9962,39.0021,16200.0
2012-07-23 13:55:00,65.43,65.45,65.41,65.44,11600.0,39.0021,39.014,38.9902,39.0081,11600.0
2012-07-23 14:00:00,65.45,65.47,65.44,65.46,8700.0,39.014,39.026,39.0081,39.02,8700.0
2012-07-23 14:05:00,65.47,65.52,65.46,65.51,14000.0,39.026,39.0558,39.02,39.0498,14000.0
2012-07-23 14:10:00,65.51,65.54,65.51,65.51,33800.0,39.0498,39.0677,39.0498,39.0498,33800.0
2012-07-23 14:15:00,65.52,65.56,65.5,65.51,17600.0,39.0558,39.0796,39.0438,39.0498,17600.0
2012-07-23 14:20:00,65.51,65.52,65.45,65.47,6800.0,39.0498,39.0558,39.014,39.026,6800.0
2012-07-23 14:25:00,65.47,65.48,65.45,65.46,20900.0,39.026,39.0319,39.014,39.02,20900.0
2012-07-23 14:30:00,65.46,65.47,65.42,65.42,23600.0,39.02,39.026,38.9962,38.9962,23600.0
2012-07-23 14:35:00,65.43,65.43,65.4,65.42,11900.0,39.0021,39.0021,38.9842,38.9962,11900.0
2012-07-23 14:40:00,65.43,65.45,65.42,65.44,9400.0,39.0021,39.014,38.9962,39.0081,9400.0
2012-07-23 14:45:00,65.45,65.47,65.44,65.47,11500.0,39.014,39.026,39.0081,39.026,11500.0
2012-07-23 14:50:00,65.46,65.46,65.42,65.43,8900.0,39.02,39.02,38.9962,39.0021,8900.0
2012-07-23 14:55:00,65.43,65.44,65.41,65.42,9000.0,39.0021,39.0081,38.9902,38.9962,9000.0
2012-07-23 15:00:00,65.42,65.42,65.38,65.38,15200.0,38.9962,38.9962,38.9723,38.9723,15200.0
2012-07-23 15:05:00,65.4,65.45,65.39,65.45,7300.0,38.9842,39.014,38.9783,39.014,7300.0
2012-07-23 15:10:00,65.45,65.46,65.43,65.45,7400.0,39.014,39.02,39.0021,39.014,7400.0
2012-07-23 15:15:00,65.44,65.52,65.44,65.49,15900.0,39.0081,39.0558,39.0081,39.0379,15900.0
2012-07-23 15:20:00,65.5,65.62,65.49,65.62,24200.0,39.0438,39.1154,39.0379,39.1154,24200.0
2012-07-23 15:25:00,65.63,65.74,65.63,65.74,16300.0,39.1213,39.1869,39.1213,39.1869,16300.0
2012-07-23 15:30:00,65.74,65.75,65.65,65.68,40300.0,39.1869,39.1929,39.1333,39.1511,40300.0
2012-07-23 15:35:00,65.67,65.69,65.62,65.63,28100.0,39.1452,39.1571,39.1154,39.1213,28100.0
2012-07-23 15:40:00,65.62,65.63,65.6,65.62,33100.0,39.1154,39.1213,39.1035,39.1154,33100.0
2012-07-23 15:45:00,65.61,65.71,65.61,65.71,35100.0,39.1094,39.169,39.1094,39.169,35100.0
2012-07-23 15:50:00,65.7,65.72,65.63,65.64,34800.0,39.1631,39.175,39.1213,39.1273,34800.0
2012-07-23 15:55:00,65.63,65.67,65.57,65.58,64000.0,39.1213,39.1452,39.0856,39.0915,64000.0
2012-07-24 09:30:00,65.56,65.75,65.54,65.54,43800.0,39.0796,39.1929,39.0677,39.0677,43800.0
2012-07-24 09:35:00,65.54,65.59,65.5,65.58,45600.0,39.0677,39.0975,39.0438,39.0915,45600.0
2012-07-24 09:40:00,65.59,65.9,65.57,65.83,26800.0,39.0975,39.2823,39.0856,39.2406,26800.0
2012-07-24 09:45:00,65.84,65.84,65.63,65.72,11700.0,39.2465,39.2465,39.1213,39.175,11700.0
2012-07-24 09:50:00,65.74,65.79,65.7,65.71,21900.0,39.1869,39.2167,39.1631,39.169,21900.0
2012-07-24 09:55:00,65.7,65.71,65.65,65.66,12300.0,39.1631,39.169,39.1333,39.1392,12300.0
2012-07-24 10:00:00,65.64,65.65,65.55,65.57,23300.0,39.1273,39.1333,39.0737,39.0856,23300.0
2012-07-24 10:05:00,65.55,65.66,65.55,65.65,10400.0,39.0737,39.1392,39.0737,39.1333,10400.0
2012-07-24 10:10:00,65.65,65.71,65.65,65.68,31000.0,39.1333,39.169,39.1333,39.1511,31000.0
2012-07-24 10:15:00,65.68,65.69,65.59,65.59,7800.0,39.1511,39.1571,39.0975,39.0975,7800.0
2012-07-24 10:20:00,65.58,65.63,65.57,65.62,29400.0,39.0915,39.1213,39.0856,39.1154,29400.0
2012-07-24 10:25:00,65.62,65.63,65.6,65.6,4500.0,39.1154,39.1213,39.1035,39.1035,4500.0
2012-07-24 10:30:00,65.6,65.63,65.58,65.63,14700.0,39.1035,39.1213,39.0915,39.1213,14700.0
2012-07-24 10:35:00,65.63,65.64,65.61,65.64,6400.0,39.1213,39.1273,39.1094,39.1273,6400.0
2012-07-24 10:40:00,65.63,65.64,65.57,65.6,8100.0,39.1213,39.1273,39.0856,39.1035,8100.0
2012-07-24 10:45:00,65.6,65.61,65.55,65.55,8200.0,39.1035,39.1094,39.0737,39.0737,8200.0
2012-07-24 10:50:00,65.56,65.65,65.54,65.65,9300.0,39.0796,39.1333,39.0677,39.1333,9300.0
2012-07-24 10:55:00,65.65,65.65,65.61,65.65,6600.0,39.1333,39.1333,39.1094,39.1333,6600.0
2012-07-24 11:00:00,65.63,65.63,65.59,65.61,8600.0,39.1213,39.1213,39.0975,39.1094,8600.0
2012-07-24 11:05:00,65.61,65.62,65.57,65.59,10900.0,39.1094,39.1154,39.0856,39.0975,10900.0
2012-07-24 11:10:00,65.58,65.59,65.56,65.59,11400.0,39.0915,39.0975,39.0796,39.0975,11400.0
2012-07-24 11:15:00,65.6,65.67,65.58,65.67,13100.0,39.1035,39.1452,39.0915,39.1452,13100.0
2012-07-24 11:20:00,65.67,65.74,65.67,65.74,18500.0,39.1452,39.1869,39.1452,39.1869,18500.0
2012-07-24 11:25:00,65.76,65.77,65.65,65.66,17900.0,39.1988,39.2048,39.1333,39.1392,17900.0
2012-07-24 11:30:00,65.67,65.71,65.6,65.6,12900.0,39.1452,39.169,39.1035,39.1035,12900.0
2012-07-24 11:35:00,65.61,65.61,65.48,65.5,18200.0,39.1094,39.1094,39.0319,39.0438,18200.0
2012-07-24 11:40:00,65.49,65.52,65.45,65.46,17100.0,39.0379,39.0558,39.014,39.02,17100.0
2012-07-24 11:45:00,65.46,65.57,65.46,65.56,8300.0,39.02,39.0856,39.02,39.0796,8300.0
2012-07-24 11:50:00,65.56,65.56,65.5,65.5,15900.0,39.0796,39.0796,39.0438,39.0438,15900.0
2012-07-24 11:55:00,65.51,65.53,65.45,65.49,17900.0,39.0498,39.0617,39.014,39.0379,17900.0
2012-07-24 12:00:00,65.48,65.48,65.31,65.31,61000.0,39.0319,39.0319,38.9306,38.9306,61000.0
2012-07-24 12:05:00,65.31,65.38,65.3,65.37,32000.0,38.9306,38.9723,38.9246,38.9664,32000.0
2012-07-24 12:10:00,65.36,65.39,65.35,65.38,20900.0,38.9604,38.9783,38.9544,38.9723,20900.0
2012-07-24 12:15:00,65.38,65.39,65.34,65.34,31900.0,38.9723,38.9783,38.9485,38.9485,31900.0
2012-07-24 12:20:00,65.34,65.35,65.23,65.29,44700.0,38.9485,38.9544,38.8829,38.9187,44700.0
2012-07-24 12:25:00,65.29,65.3,65.21,65.23,25100.0,38.9187,38.9246,38.871,38.8829,25100.0
2012-07-24 12:30:00,65.25,65.29,65.24,65.29,17800.0,38.8948,38.9187,38.8889,38.9187,17800.0
2012-07-24 12:35:00,65.27,65.34,65.26,65.31,29200.0,38.9067,38.9485,38.9008,38.9306,29200.0
2012-07-24 12:40:00,65.3,65.33,65.29,65.33,14700.0,38.9246,38.9425,38.9187,38.9425,14700.0
2012-07-24 12:45:00,65.31,65.32,65.25,65.27,11600.0,38.9306,38.9365,38.8948,38.9067,11600.0
2012-07-24 12:50:00,65.26,65.26,65.22,65.22,9600.0,38.9008,38.9008,38.8769,38.8769,9600.0
2012-07-24 12:55:00,65.22,65.27,65.22,65.26,11300.0,38.8769,38.9067,38.8769,38.9008,11300.0
2012-07-24 13:00:00,65.25,65.25,65.19,65.19,9300.0,38.8948,38.8948,38.8591,38.8591,9300.0
2012-07-24 13:05:00,65.19,65.21,65.17,65.17,4500.0,38.8591,38.871,38.8471,38.8471,4500.0
2012-07-24 13:10:00,65.16,65.26,65.15,65.26,11200.0,38.8412,38.9008,38.8352,38.9008,11200.0
2012-07-24 13:15:00,65.26,65.28,65.22,65.25,7900.0,38.9008,38.9127,38.8769,38.8948,7900.0
2012-07-24 13:20:00,65.24,65.26,65.23,65.25,5200.0,38.8889,38.9008,38.8829,38.8948,5200.0
2012-07-24 13:25:00,65.26,65.26,65.22,65.25,6600.0,38.9008,38.9008,38.8769,38.8948,6600.0
2012-07-24 13:30:00,65.24,65.25,65.19,65.24,12900.0,38.8889,38.8948,38.8591,38.8889,12900.0
2012-07-24 13:35:00,65.24,65.26,65.22,65.23,5900.0,38.8889,38.9008,38.8769,38.8829,5900.0
2012-07-24 13:40:00,65.23,65.23,65.19,65.21,18000.0,38.8829,38.8829,38.8591,38.871,18000.0
2012-07-24 13:45:00,65.2,65.23,65.2,65.2,7600.0,38.865,38.8829,38.865,38.865,7600.0
2012-07-24 13:50:00,65.2,65.33,65.2,65.29,18900.0,38.865,38.9425,38.865,38.9187,18900.0
2012-07-24 13:55:00,65.3,65.33,65.29,65.31,10500.0,38.9246,38.9425,38.9187,38.9306,10500.0
2012-07-24 14:00:00,65.29,65.29,65.25,65.26,15200.0,38.9187,38.9187,38.8948,38.9008,15200.0
2012-07-24 14:05:00,65.26,65.28,65.23,65.24,17900.0,38.9008,38.9127,38.8829,38.8889,17900.0
2012-07-24 14:10:00,65.25,65.25,65.17,65.17,10200.0,38.8948,38.8948,38.8471,38.8471,10200.0
2012-07-24 14:15:00,65.17,65.21,65.17,65.17,6100.0,38.8471,38.871,38.8471,38.8471,6100.0
2012-07-24 14:20:00,65.17,65.2,65.16,65.16,9300.0,38.8471,38.865,38.8412,38.8412,9300.0
2012-07-24 14:25:00,65.15,65.16,65.0,65.0,42000.0,38.8352,38.8412,38.7458,38.7458,42000.0
2012-07-24 14:30:00,64.99,65.05,64.93,65.04,15000.0,38.7398,38.7756,38.7041,38.7696,15000.0
2012-07-24 14:35:00,65.05,65.11,65.03,65.1,13300.0,38.7756,38.8114,38.7637,38.8054,13300.0
2012-07-24 14:40:00,65.13,65.16,65.11,65.14,7500.0,38.8233,38.8412,38.8114,38.8293,7500.0
2012-07-24 14:45:00,65.15,65.17,65.1,65.11,20300.0,38.8352,38.8471,38.8054,38.8114,20300.0
2012-07-24 14:50:00,65.12,65.12,65.07,65.07,12200.0,38.8173,38.8173,38.7875,38.7875,12200.0
2012-07-24 14:55:00,65.07,65.1,65.04,65.1,10900.0,38.7875,38.8054,38.7696,38.8054,10900.0
2012-07-24 15:00:00,65.09,65.1,65.06,65.1,33700.0,38.7994,38.8054,38.7816,38.8054,33700.0
2012-07-24 15:05:00,65.11,65.15,65.04,65.04,20800.0,38.8114,38.8352,38.7696,38.7696,20800.0
2012-07-24 15:10:00,65.05,65.06,65.02,65.03,22900.0,38.7756,38.7816,38.7577,38.7637,22900.0
2012-07-24 15:15:00,65.02,65.02,64.97,64.98,16800.0,38.7577,38.7577,38.7279,38.7339,16800.0
2012-07-24 15:20:00,64.98,65.08,64.96,65.08,67300.0,38.7339,38.7935,38.722,38.7935,67300.0
2012-07-24 15:25:00,65.09,65.17,65.07,65.17,26500.0,38.7994,38.8471,38.7875,38.8471,26500.0
2012-07-24 15:30:00,65.19,65.19,65.13,65.19,46200.0,38.8591,38.8591,38.8233,38.8591,46200.0
2012-07-24 15:35:00,65.2,65.25,65.14,65.24,50400.0,38.865,38.8948,38.8293,38.8889,50400.0
2012-07-24 15:40:00,65.24,65.3,65.2,65.2,52700.0,38.8889,38.9246,38.865,38.865,52700.0
2012-07-24 15:45:00,65.19,65.19,65.03,65.13,86000.0,38.8591,38.8591,38.7637,38.8233,86000.0
2012-07-24 15:50:00,65.13,65.31,65.12,65.28,107200.0,38.8233,38.9306,38.8173,38.9127,107200.0
2012-07-24 15:55:00,65.29,65.36,65.25,65.35,194900.0,38.9187,38.9604,38.8948,38.9544,194900.0
2012-07-25 09:30:00,65.66,65.76,65.48,65.56,45200.0,39.1392,39.1988,39.0319,39.0796,45200.0
2012-07-25 09:35:00,65.57,65.63,65.46,65.61,20800.0,39.0856,39.1213,39.02,39.1094,20800.0
2012-07-25 09:40:00,65.64,65.64,65.57,65.57,8800.0,39.1273,39.1273,39.0856,39.0856,8800.0
2012-07-25 09:45:00,65.57,65.58,65.36,65.36,12400.0,39.0856,39.0915,38.9604,38.9604,12400.0
2012-07-25 09:50:00,65.37,65.37,65.3,65.34,22300.0,38.9664,38.9664,38.9246,38.9485,22300.0
2012-07-25 09:55:00,65.33,65.36,65.29,65.29,9000.0,38.9425,38.9604,38.9187,38.9187,9000.0
2012-07-25 10:00:00,65.31,65.31,65.13,65.14,10700.0,38.9306,38.9306,38.8233,38.8293,10700.0
2012-07-25 10:05:00,65.13,65.18,65.08,65.08,11000.0,38.8233,38.8531,38.7935,38.7935,11000.0
2012-07-25 10:10:00,65.09,65.19,65.06,65.19,16800.0,38.7994,38.8591,38.7816,38.8591,16800.0
2012-07-25 10:15:00,65.19,65.34,65.19,65.32,7000.0,38.8591,38.9485,38.8591,38.9365,7000.0
2012-07-25 10:20:00,65.34,65.36,65.24,65.25,8200.0,38.9485,38.9604,38.8889,38.8948,8200.0
2012-07-25 10:25:00,65.27,65.27,65.2,65.26,6300.0,38.9067,38.9067,38.865,38.9008,6300.0
2012-07-25 10:30:00,65.25,65.3,65.25,65.29,8100.0,38.8948,38.9246,38.8948,38.9187,8100.0
2012-07-25 10:35:00,65.3,65.35,65.3,65.33,27000.0,38.9246,38.9544,38.9246,38.9425,27000.0
2012-07-25 10:40:00,65.34,65.39,65.3,65.33,13300.0,38.9485,38.9783,38.9246,38.9425,13300.0
2012-07-25 10:45:00,65.33,65.33,65.16,65.16,9800.0,38.9425,38.9425,38.8412,38.8412,9800.0
2012-07-25 10:50:00,65.17,65.18,64.98,64.99,13400.0,38.8471,38.8531,38.7339,38.7398,13400.0
2012-07-25 10:55:00,65.0,65.05,64.97,64.99,15500.0,38.7458,38.7756,38.7279,38.7398,15500.0
2012-07-25 11:00:00,64.99,65.04,64.98,65.04,8200.0,38.7398,38.7696,38.7339,38.7696,8200.0
2012-07-25 11:05:00,65.05,65.08,65.0,65.07,14000.0,38.7756,38.7935,38.7458,38.7875,14000.0
2012-07-25 11:10:00,65.05,65.19,65.05,65.19,7600.0,38.7756,38.8591,38.7756,38.8591,7600.0
2012-07-25 11:15:00,65.21,65.24,65.2,65.22,12000.0,38.871,38.8889,38.865,38.8769,12000.0
2012-07-25 11:20:00,65.21,65.26,65.21,65.23,9000.0,38.871,38.9008,38.871,38.8829,9000.0
2012-07-25 11:25:00,65.21,65.24,65.19,65.24,7000.0,38.871,38.8889,38.8591,38.8889,7000.0
2012-07-25 11:30:00,65.23,65.23,65.19,65.2,9200.0,38.8829,38.8829,38.8591,38.865,9200.0
2012-07-25 11:35:00,65.2,65.25,65.19,65.24,10700.0,38.865,38.8948,38.8591,38.8889,10700.0
2012-07-25 11:40:00,65.23,65.24,65.18,65.18,7200.0,38.8829,38.8889,38.8531,38.8531,7200.0
2012-07-25 11:45:00,65.17,65.19,65.11,65.14,5900.0,38.8471,38.8591,38.8114,38.8293,5900.0
2012-07-25 11:50:00,65.12,65.17,65.11,65.16,10600.0,38.8173,38.8471,38.8114,38.8412,10600.0
2012-07-25 11:55:00,65.16,65.23,65.14,65.22,61600.0,38.8412,38.8829,38.8293,38.8769,61600.0
2012-07-25 12:00:00,65.22,65.27,65.22,65.26,34500.0,38.8769,38.9067,38.8769,38.9008,34500.0
2012-07-25 12:05:00,65.28,65.31,65.27,65.29,20000.0,38.9127,38.9306,38.9067,38.9187,20000.0
2012-07-25 12:10:00,65.3,65.32,65.27,65.28,25900.0,38.9246,38.9365,38.9067,38.9127,25900.0
2012-07-25 12:15:00,65.29,65.31,65.26,65.29,13800.0,38.9187,38.9306,38.9008,38.9187,13800.0
2012-07-25 12:20:00,65.28,65.34,65.28,65.32,16600.0,38.9127,38.9485,38.9127,38.9365,16600.0
2012-07-25 12:25:00,65.32,65.35,65.32,65.35,6900.0,38.9365,38.9544,38.9365,38.9544,6900.0
2012-07-25 12:30:00,65.34,65.45,65.34,65.45,53400.0,38.9485,39.014,38.9485,39.014,53400.0
2012-07-25 12:35:00,65.44,65.48,65.44,65.47,8800.0,39.0081,39.0319,39.0081,39.026,8800.0
2012-07-25 12:40:00,65.46,65.47,65.41,65.42,6200.0,39.02,39.026,38.9902,38.9962,6200.0
2012-07-25 12:45:00,65.41,65.47,65.4,65.45,21800.0,38.9902,39.026,38.9842,39.014,21800.0
2012-07-25 12:50:00,65.43,65.44,65.4,65.4,3800.0,39.0021,39.0081,38.9842,38.9842,3800.0
2012-07-25 12:55:00,65.4,65.41,65.34,65.36,6200.0,38.9842,38.9902,38.9485,38.9604,6200.0
2012-07-25 13:00:00,65.34,65.42,65.34,65.39,9600.0,38.9485,38.9962,38.9485,38.9783,9600.0
2012-07-25 13:05:00,65.37,65.41,65.37,65.41,6300.0,38.9664,38.9902,38.9664,38.9902,6300.0
2012-07-25 13:10:00,65.4,65.42,65.39,65.42,2300.0,38.9842,38.9962,38.9783,38.9962,2300.0
2012-07-25 13:15:00,65.44,65.44,65.39,65.41,5400.0,39.0081,39.0081,38.9783,38.9902,5400.0
2012-07-25 13:20:00,65.43,65.48,65.42,65.47,9100.0,39.0021,39.0319,38.9962,39.026,9100.0
2012-07-25 13:25:00,65.49,65.52,65.48,65.52,11500.0,39.0379,39.0558,39.0319,39.0558,11500.0
2012-07-25 13:30:00,65.51,65.51,65.47,65.49,12100.0,39.0498,39.0498,39.026,39.0379,12100.0
2012-07-25 13:35:00,65.5,65.64,65.5,65.64,20000.0,39.0438,39.1273,39.0438,39.1273,20000.0
2012-07-25 13:40:00,65.63,65.67,65.62,65.63,7300.0,39.1213,39.1452,39.1154,39.1213,7300.0
2012-07-25 13:45:00,65.63,65.63,65.52,65.52,12000.0,39.1213,39.1213,39.0558,39.0558,12000.0
2012-07-25 13:50:00,65.51,65.54,65.49,65.49,9600.0,39.0498,39.0677,39.0379,39.0379,9600.0
2012-07-25 13:55:00,65.49,65.53,65.49,65.52,7500.0,39.0379,39.0617,39.0379,39.0558,7500.0
2012-07-25 14:00:00,65.52,65.53,65.44,65.44,3900.0,39.0558,39.0617,39.0081,39.0081,3900.0
2012-07-25 14:05:00,65.46,65.48,65.44,65.44,11700.0,39.02,39.0319,39.0081,39.0081,11700.0
2012-07-25 14:10:00,65.44,65.49,65.43,65.47,5800.0,39.0081,39.0379,39.0021,39.026,5800.0
2012-07-25 14:15:00,65.47,65.49,65.43,65.46,9900.0,39.026,39.0379,39.0021,39.02,9900.0
2012-07-25 14:20:00,65.45,65.54,65.45,65.54,12600.0,39.014,39.0677,39.014,39.0677,12600.0
2012-07-25 14:25:00,65.53,65.55,65.51,65.51,10000.0,39.0617,39.0737,39.0498,39.0498,10000.0
2012-07-25 14:30:00,65.53,65.53,65.48,65.53,5100.0,39.0617,39.0617,39.0319,39.0617,5100.0
2012-07-25 14:35:00,65.52,65.55,65.51,65.52,9300.0,39.0558,39.0737,39.0498,39.0558,9300.0
2012-07-25 14:40:00,65.51,65.55,65.51,65.51,5700.0,39.0498,39.0737,39.0498,39.0498,5700.0
2012-07-25 14:45:00,65.51,65.55,65.51,65.52,3800.0,39.0498,39.0737,39.0498,39.0558,3800.0
2012-07-25 14:50:00,65.52,65.55,65.51,65.52,22600.0,39.0558,39.0737,39.0498,39.0558,22600.0
2012-07-25 14:55:00,65.53,65.53,65.49,65.49,6000.0,39.0617,39.0617,39.0379,39.0379,6000.0
2012-07-25 15:00:00,65.47,65.48,65.42,65.44,10700.0,39.026,39.0319,38.9962,39.0081,10700.0
2012-07-25 15:05:00,65.43,65.48,65.41,65.48,10500.0,39.0021,39.0319,38.9902,39.0319,10500.0
2012-07-25 15:10:00,65.47,65.47,65.37,65.37,8000.0,39.026,39.026,38.9664,38.9664,8000.0
2012-07-25 15:15:00,65.35,65.39,65.33,65.33,14400.0,38.9544,38.9783,38.9425,38.9425,14400.0
2012-07-25 15:20:00,65.34,65.34,65.28,65.3,25600.0,38.9485,38.9485,38.9127,38.9246,25600.0
2012-07-25 15:25:00,65.28,65.35,65.28,65.35,9900.0,38.9127,38.9544,38.9127,38.9544,9900.0
2012-07-25 15:30:00,65.34,65.34,65.26,65.29,17000.0,38.9485,38.9485,38.9008,38.9187,17000.0
2012-07-25 15:35:00,65.29,65.31,65.28,65.3,17200.0,38.9187,38.9306,38.9127,38.9246,17200.0
2012-07-25 15:40:00,65.3,65.33,65.22,65.27,105400.0,38.9246,38.9425,38.8769,38.9067,105400.0
2012-07-25 15:45:00,65.28,65.3,65.19,65.3,44900.0,38.9127,38.9246,38.8591,38.9246,44900.0
2012-07-25 15:50:00,65.28,65.3,65.25,65.3,32500.0,38.9127,38.9246,38.8948,38.9246,32500.0
2012-07-25 15:55:00,65.3,65.38,65.27,65.37,128000.0,38.9246,38.9723,38.9067,38.9664,128000.0
2012-07-26 09:30:00,66.15,66.4,65.95,66.4,76200.0,39.4313,39.5803,39.3121,39.5803,76200.0
2012-07-26 09:35:00,66.4,66.42,66.29,66.35,18700.0,39.5803,39.5922,39.5148,39.5505,18700.0
2012-07-26 09:40:00,66.35,66.37,66.1,66.1,27700.0,39.5505,39.5624,39.4015,39.4015,27700.0
2012-07-26 09:45:00,66.1,66.13,65.93,65.94,15400.0,39.4015,39.4194,39.3002,39.3061,15400.0
2012-07-26 09:50:00,65.93,66.03,65.93,66.02,5700.0,39.3002,39.3598,39.3002,39.3538,5700.0
2012-07-26 09:55:00,66.03,66.07,66.01,66.03,8000.0,39.3598,39.3836,39.3479,39.3598,8000.0
2012-07-26 10:00:00,66.04,66.04,65.92,66.0,10000.0,39.3657,39.3657,39.2942,39.3419,10000.0
2012-07-26 10:05:00,65.99,66.05,65.99,66.03,8100.0,39.3359,39.3717,39.3359,39.3598,8100.0
2012-07-26 10:10:00,66.03,66.04,65.95,65.95,4200.0,39.3598,39.3657,39.3121,39.3121,4200.0
2012-07-26 10:15:00,65.97,66.01,65.96,66.01,76200.0,39.324,39.3479,39.318,39.3479,76200.0
2012-07-26 10:20:00,66.01,66.09,66.0,66.09,14300.0,39.3479,39.3955,39.3419,39.3955,14300.0
2012-07-26 10:25:00,66.08,66.16,66.06,66.06,9500.0,39.3896,39.4373,39.3777,39.3777,9500.0
2012-07-26 10:30:00,66.08,66.13,66.02,66.02,8700.0,39.3896,39.4194,39.3538,39.3538,8700.0
2012-07-26 10:35:00,66.0,66.01,65.9,65.93,9800.0,39.3419,39.3479,39.2823,39.3002,9800.0
2012-07-26 10:40:00,65.9,65.9,65.81,65.85,12500.0,39.2823,39.2823,39.2286,39.2525,12500.0
2012-07-26 10:45:00,65.85,65.89,65.85,65.88,3900.0,39.2525,39.2763,39.2525,39.2704,3900.0
2012-07-26 10:50:00,65.86,65.88,65.79,65.79,8500.0,39.2584,39.2704,39.2167,39.2167,8500.0
2012-07-26 10:55:00,65.76,65.76,65.71,65.74,4800.0,39.1988,39.1988,39.169,39.1869,4800.0
2012-07-26 11:00:00,65.74,65.75,65.68,65.68,10600.0,39.1869,39.1929,39.1511,39.1511,10600.0
2012-07-26 11:05:00,65.69,65.69,65.58,65.62,43400.0,39.1571,39.1571,39.0915,39.1154,43400.0
2012-07-26 11:10:00,65.61,65.65,65.6,65.63,12800.0,39.1094,39.1333,39.1035,39.1213,12800.0
2012-07-26 11:15:00,65.64,65.65,65.61,65.63,8100.0,39.1273,39.1333,39.1094,39.1213,8100.0
2012-07-26 11:20:00,65.62,65.63,65.57,65.58,11500.0,39.1154,39.1213,39.0856,39.0915,11500.0
2012-07-26 11:25:00,65.58,65.72,65.57,65.72,16500.0,39.0915,39.175,39.0856,39.175,16500.0
2012-07-26 11:30:00,65.71,65.81,65.71,65.81,12000.0,39.169,39.2286,39.169,39.2286,12000.0
2012-07-26 11:35:00,65.8,65.81,65.75,65.78,13800.0,39.2227,39.2286,39.1929,39.2108,13800.0
2012-07-26 11:40:00,65.78,65.78,65.68,65.7,7200.0,39.2108,39.2108,39.1511,39.1631,7200.0
2012-07-26 11:45:00,65.67,65.68,65.65,65.68,7900.0,39.1452,39.1511,39.1333,39.1511,7900.0
2012-07-26 11:50:00,65.68,65.69,65.67,65.69,4100.0,39.1511,39.1571,39.1452,39.1571,4100.0
2012-07-26 11:55:00,65.7,65.71,65.67,65.68,11300.0,39.1631,39.169,39.1452,39.1511,11300.0
2012-07-26 12:00:00,65.68,65.69,65.63,65.63,5200.0,39.1511,39.1571,39.1213,39.1213,5200.0
2012-07-26 12:05:00,65.63,65.65,65.61,65.65,5400.0,39.1213,39.1333,39.1094,39.1333,5400.0
2012-07-26 12:10:00,65.64,65.67,65.64,65.66,3200.0,39.1273,39.1452,39.1273,39.1392,3200.0
2012-07-26 12:15:00,65.66,65.68,65.65,65.66,3400.0,39.1392,39.1511,39.1333,39.1392,3400.0
2012-07-26 12:20:00,65.66,65.67,65.63,65.66,4800.0,39.1392,39.1452,39.1213,39.1392,4800.0
2012-07-26 12:25:00,65.65,65.67,65.64,65.65,4500.0,39.1333,39.1452,39.1273,39.1333,4500.0
2012-07-26 12:30:00,65.63,65.65,65.62,65.65,6200.0,39.1213,39.1333,39.1154,39.1333,6200.0
2012-07-26 12:35:00,65.64,65.68,65.62,65.68,4100.0,39.1273,39.1511,39.1154,39.1511,4100.0
2012-07-26 12:40:00,65.67,65.68,65.64,65.65,11200.0,39.1452,39.1511,39.1273,39.1333,11200.0
2012-07-26 12:45:00,65.65,65.66,65.63,65.64,6000.0,39.1333,39.1392,39.1213,39.1273,6000.0
2012-07-26 12:50:00,65.63,65.66,65.63,65.65,3300.0,39.1213,39.1392,39.1213,39.1333,3300.0
2012-07-26 12:55:00,65.64,65.71,65.64,65.71,20000.0,39.1273,39.169,39.1273,39.169,20000.0
2012-07-26 13:00:00,65.73,65.76,65.72,65.75,19900.0,39.1809,39.1988,39.175,39.1929,19900.0
2012-07-26 13:05:00,65.74,65.77,65.74,65.75,9700.0,39.1869,39.2048,39.1869,39.1929,9700.0
2012-07-26 13:10:00,65.74,65.75,65.73,65.74,6200.0,39.1869,39.1929,39.1809,39.1869,6200.0
2012-07-26 13:15:00,65.73,65.73,65.71,65.71,37300.0,39.1809,39.1809,39.169,39.169,37300.0
2012-07-26 13:20:00,65.71,65.74,65.71,65.74,7100.0,39.169,39.1869,39.169,39.1869,7100.0
2012-07-26 13:25:00,65.74,65.88,65.74,65.84,44100.0,39.1869,39.2704,39.1869,39.2465,44100.0
2012-07-26 13:30:00,65.85,65.88,65.77,65.79,25300.0,39.2525,39.2704,39.2048,39.2167,25300.0
2012-07-26 13:35:00,65.78,65.78,65.74,65.77,26800.0,39.2108,39.2108,39.1869,39.2048,26800.0
2012-07-26 13:40:00,65.76,65.77,65.71,65.71,17800.0,39.1988,39.2048,39.169,39.169,17800.0
2012-07-26 13:45:00,65.7,65.7,65.67,65.69,6700.0,39.1631,39.1631,39.1452,39.1571,6700.0
2012-07-26 13:50:00,65.69,65.69,65.62,65.64,12900.0,39.1571,39.1571,39.1154,39.1273,12900.0
2012-07-26 13:55:00,65.63,65.64,65.61,65.63,6300.0,39.1213,39.1273,39.1094,39.1213,6300.0
2012-07-26 14:00:00,65.63,65.67,65.62,65.67,8900.0,39.1213,39.1452,39.1154,39.1452,8900.0
2012-07-26 14:05:00,65.67,65.69,65.65,65.66,9900.0,39.1452,39.1571,39.1333,39.1392,9900.0
2012-07-26 14:10:00,65.65,65.66,65.59,65.59,15100.0,39.1333,39.1392,39.0975,39.0975,15100.0
2012-07-26 14:15:00,65.59,65.59,65.55,65.55,8000.0,39.0975,39.0975,39.0737,39.0737,8000.0
2012-07-26 14:20:00,65.54,65.57,65.51,65.56,8500.0,39.0677,39.0856,39.0498,39.0796,8500.0
2012-07-26 14:25:00,65.57,65.63,65.56,65.62,15400.0,39.0856,39.1213,39.0796,39.1154,15400.0
2012-07-26 14:30:00,65.63,65.66,65.62,65.65,10100.0,39.1213,39.1392,39.1154,39.1333,10100.0
2012-07-26 14:35:00,65.67,65.7,65.66,65.7,11200.0,39.1452,39.1631,39.1392,39.1631,11200.0
2012-07-26 14:40:00,65.73,65.74,65.64,65.65,4900.0,39.1809,39.1869,39.1273,39.1333,4900.0
2012-07-26 14:45:00,65.65,65.66,65.62,65.66,11000.0,39.1333,39.1392,39.1154,39.1392,11000.0
2012-07-26 14:50:00,65.66,65.79,65.65,65.79,31500.0,39.1392,39.2167,39.1333,39.2167,31500.0
2012-07-26 14:55:00,65.79,65.82,65.73,65.75,16300.0,39.2167,39.2346,39.1809,39.1929,16300.0
2012-07-26 15:00:00,65.74,65.74,65.72,65.73,6700.0,39.1869,39.1869,39.175,39.1809,6700.0
2012-07-26 15:05:00,65.74,65.78,65.71,65.78,13000.0,39.1869,39.2108,39.169,39.2108,13000.0
2012-07-26 15:10:00,65.78,65.84,65.77,65.8,10800.0,39.2108,39.2465,39.2048,39.2227,10800.0
2012-07-26 15:15:00,65.81,65.83,65.8,65.81,12400.0,39.2286,39.2406,39.2227,39.2286,12400.0
2012-07-26 15:20:00,65.81,65.82,65.77,65.8,9000.0,39.2286,39.2346,39.2048,39.2227,9000.0
2012-07-26 15:25:00,65.79,65.86,65.76,65.85,27900.0,39.2167,39.2584,39.1988,39.2525,27900.0
2012-07-26 15:30:00,65.84,65.86,65.83,65.86,27100.0,39.2465,39.2584,39.2406,39.2584,27100.0
2012-07-26 15:35:00,65.86,65.86,65.8,65.8,19100.0,39.2584,39.2584,39.2227,39.2227,19100.0
2012-07-26 15:40:00,65.83,65.92,65.83,65.9,35500.0,39.2406,39.2942,39.2406,39.2823,35500.0
2012-07-26 15:45:00,65.9,65.95,65.9,65.91,53100.0,39.2823,39.3121,39.2823,39.2882,53100.0
2012-07-26 15:50:00,65.91,65.92,65.84,65.89,63500.0,39.2882,39.2942,39.2465,39.2763,63500.0
2012-07-26 15:55:00,65.9,65.9,65.86,65.88,74700.0,39.2823,39.2823,39.2584,39.2704,74700.0
2012-07-27 09:30:00,66.31,66.35,66.18,66.18,41800.0,39.5267,39.5505,39.4492,39.4492,41800.0
2012-07-27 09:35:00,66.21,66.34,66.21,66.27,11900.0,39.4671,39.5446,39.4671,39.5028,11900.0
2012-07-27 09:40:00,66.25,66.29,66.19,66.29,16300.0,39.4909,39.5148,39.4551,39.5148,16300.0
2012-07-27 09:45:00,66.29,66.4,66.29,66.36,10400.0,39.5148,39.5803,39.5148,39.5565,10400.0
2012-07-27 09:50:00,66.36,66.41,66.33,66.35,34700.0,39.5565,39.5863,39.5386,39.5505,34700.0
2012-07-27 09:55:00,66.38,66.42,66.36,66.37,23300.0,39.5684,39.5922,39.5565,39.5624,23300.0
2012-07-27 10:00:00,66.37,66.41,66.35,66.37,12500.0,39.5624,39.5863,39.5505,39.5624,12500.0
2012-07-27 10:05:00,66.36,66.38,66.33,66.34,10400.0,39.5565,39.5684,39.5386,39.5446,10400.0
2012-07-27 10:10:00,66.34,66.35,66.3,66.35,6100.0,39.5446,39.5505,39.5207,39.5505,6100.0
2012-07-27 10:15:00,66.35,66.37,66.32,66.33,12200.0,39.5505,39.5624,39.5326,39.5386,12200.0
2012-07-27 10:20:00,66.32,66.36,66.31,66.31,9900.0,39.5326,39.5565,39.5267,39.5267,9900.0
2012-07-27 10:25:00,66.32,66.35,66.3,66.3,9600.0,39.5326,39.5505,39.5207,39.5207,9600.0
2012-07-27 10:30:00,66.31,66.33,66.26,66.26,18300.0,39.5267,39.5386,39.4969,39.4969,18300.0
2012-07-27 10:35:00,66.26,66.3,66.26,66.27,6600.0,39.4969,39.5207,39.4969,39.5028,6600.0
2012-07-27 10:40:00,66.27,66.29,66.26,66.29,7100.0,39.5028,39.5148,39.4969,39.5148,7100.0
2012-07-27 10:45:00,66.3,66.36,66.3,66.35,10700.0,39.5207,39.5565,39.5207,39.5505,10700.0
2012-07-27 10:50:00,66.35,66.36,66.32,66.35,13600.0,39.5505,39.5565,39.5326,39.5505,13600.0
2012-07-27 10:55:00,66.37,66.46,66.37,66.46,18400.0,39.5624,39.6161,39.5624,39.6161,18400.0
2012-07-27 11:00:00,66.45,66.53,66.45,66.53,9300.0,39.6101,39.6578,39.6101,39.6578,9300.0
2012-07-27 11:05:00,66.52,66.57,66.51,66.53,10400.0,39.6519,39.6817,39.6459,39.6578,10400.0
2012-07-27 11:10:00,66.53,66.55,66.49,66.49,14100.0,39.6578,39.6697,39.634,39.634,14100.0
2012-07-27 11:15:00,66.49,66.55,66.49,66.54,7200.0,39.634,39.6697,39.634,39.6638,7200.0
2012-07-27 11:20:00,66.55,66.6,66.54,66.59,6800.0,39.6697,39.6995,39.6638,39.6936,6800.0
2012-07-27 11:25:00,66.59,66.6,66.54,66.54,6700.0,39.6936,39.6995,39.6638,39.6638,6700.0
2012-07-27 11:30:00,66.52,66.59,66.52,66.56,5600.0,39.6519,39.6936,39.6519,39.6757,5600.0
2012-07-27 11:35:00,66.57,66.58,66.52,66.53,10300.0,39.6817,39.6876,39.6519,39.6578,10300.0
2012-07-27 11:40:00,66.52,66.55,66.51,66.51,10000.0,39.6519,39.6697,39.6459,39.6459,10000.0
2012-07-27 11:45:00,66.53,66.53,66.49,66.5,7000.0,39.6578,39.6578,39.634,39.6399,7000.0
2012-07-27 11:50:00,66.5,66.55,66.5,66.54,8600.0,39.6399,39.6697,39.6399,39.6638,8600.0
2012-07-27 11:55:00,66.54,66.56,66.53,66.54,4400.0,39.6638,39.6757,39.6578,39.6638,4400.0
2012-07-27 12:00:00,66.54,66.55,66.51,66.53,8300.0,39.6638,39.6697,39.6459,39.6578,8300.0
2012-07-27 12:05:00,66.53,66.55,66.51,66.51,3700.0,39.6578,39.6697,39.6459,39.6459,3700.0
2012-07-27 12:10:00,66.51,66.53,66.48,66.49,15600.0,39.6459,39.6578,39.628,39.634,15600.0
2012-07-27 12:15:00,66.49,66.49,66.45,66.45,13300.0,39.634,39.634,39.6101,39.6101,13300.0
2012-07-27 12:20:00,66.45,66.51,66.45,66.51,4800.0,39.6101,39.6459,39.6101,39.6459,4800.0
2012-07-27 12:25:00,66.52,66.57,66.52,66.56,15900.0,39.6519,39.6817,39.6519,39.6757,15900.0
2012-07-27 12:30:00,66.57,66.6,66.56,66.57,15800.0,39.6817,39.6995,39.6757,39.6817,15800.0
2012-07-27 12:35:00,66.58,66.59,66.57,66.58,6800.0,39.6876,39.6936,39.6817,39.6876,6800.0
2012-07-27 12:40:00,66.57,66.6,66.57,66.58,10000.0,39.6817,39.6995,39.6817,39.6876,10000.0
2012-07-27 12:45:00,66.59,66.59,66.57,66.58,8800.0,39.6936,39.6936,39.6817,39.6876,8800.0
2012-07-27 12:50:00,66.58,66.58,66.56,66.58,7900.0,39.6876,39.6876,39.6757,39.6876,7900.0
2012-07-27 12:55:00,66.59,66.61,66.57,66.61,8400.0,39.6936,39.7055,39.6817,39.7055,8400.0
2012-07-27 13:00:00,66.6,66.61,66.58,66.6,5400.0,39.6995,39.7055,39.6876,39.6995,5400.0
2012-07-27 13:05:00,66.62,66.63,66.61,66.61,4800.0,39.7115,39.7174,39.7055,39.7055,4800.0
2012-07-27 13:10:00,66.63,66.63,66.58,66.59,5100.0,39.7174,39.7174,39.6876,39.6936,5100.0
2012-07-27 13:15:00,66.58,66.6,66.57,66.6,5200.0,39.6876,39.6995,39.6817,39.6995,5200.0
2012-07-27 13:20:00,66.6,66.62,66.58,66.62,7700.0,39.6995,39.7115,39.6876,39.7115,7700.0
2012-07-27 13:25:00,66.62,66.84,66.62,66.84,24100.0,39.7115,39.8426,39.7115,39.8426,24100.0
2012-07-27 13:30:00,66.86,66.97,66.84,66.85,19400.0,39.8545,39.9201,39.8426,39.8486,19400.0
2012-07-27 13:35:00,66.86,67.01,66.86,66.95,22400.0,39.8545,39.9439,39.8545,39.9082,22400.0
2012-07-27 13:40:00,66.96,66.98,66.8,66.83,24800.0,39.9141,39.9261,39.8188,39.8366,24800.0
2012-07-27 13:45:00,66.82,66.82,66.72,66.74,11900.0,39.8307,39.8307,39.7711,39.783,11900.0
2012-07-27 13:50:00,66.74,66.78,66.7,66.78,19400.0,39.783,39.8068,39.7592,39.8068,19400.0
2012-07-27 13:55:00,66.79,66.82,66.77,66.77,12400.0,39.8128,39.8307,39.8009,39.8009,12400.0
2012-07-27 14:00:00,66.79,66.79,66.72,66.75,67900.0,39.8128,39.8128,39.7711,39.789,67900.0
2012-07-27 14:05:00,66.75,66.83,66.74,66.78,97600.0,39.789,39.8366,39.783,39.8068,97600.0
2012-07-27 14:10:00,66.77,66.77,66.61,66.61,21500.0,39.8009,39.8009,39.7055,39.7055,21500.0
2012-07-27 14:15:00,66.62,66.67,66.6,66.6,11900.0,39.7115,39.7413,39.6995,39.6995,11900.0
2012-07-27 14:20:00,66.6,66.65,66.57,66.58,12500.0,39.6995,39.7293,39.6817,39.6876,12500.0
2012-07-27 14:25:00,66.57,66.62,66.57,66.59,10500.0,39.6817,39.7115,39.6817,39.6936,10500.0
2012-07-27 14:30:00,66.61,66.63,66.57,66.63,17400.0,39.7055,39.7174,39.6817,39.7174,17400.0
2012-07-27 14:35:00,66.63,66.64,66.58,66.61,13800.0,39.7174,39.7234,39.6876,39.7055,13800.0
2012-07-27 14:40:00,66.61,66.65,66.59,66.65,8600.0,39.7055,39.7293,39.6936,39.7293,8600.0
2012-07-27 14:45:00,66.65,66.65,66.6,66.6,20700.0,39.7293,39.7293,39.6995,39.6995,20700.0
2012-07-27 14:50:00,66.61,66.66,66.6,66.64,8000.0,39.7055,39.7353,39.6995,39.7234,8000.0
2012-07-27 14:55:00,66.64,66.64,66.59,66.62,9600.0,39.7234,39.7234,39.6936,39.7115,9600.0
2012-07-27 15:00:00,66.61,66.66,66.61,66.63,23300.0,39.7055,39.7353,39.7055,39.7174,23300.0
2012-07-27 15:05:00,66.63,66.71,66.61,66.7,39100.0,39.7174,39.7651,39.7055,39.7592,39100.0
2012-07-27 15:10:00,66.7,66.71,66.66,66.67,15800.0,39.7592,39.7651,39.7353,39.7413,15800.0
2012-07-27 15:15:00,66.67,66.7,66.67,66.68,13200.0,39.7413,39.7592,39.7413,39.7472,13200.0
2012-07-27 15:20:00,66.68,66.69,66.64,66.66,13500.0,39.7472,39.7532,39.7234,39.7353,13500.0
2012-07-27 15:25:00,66.65,66.7,66.65,66.69,13900.0,39.7293,39.7592,39.7293,39.7532,13900.0
2012-07-27 15:30:00,66.69,66.73,66.67,66.72,22600.0,39.7532,39.777,39.7413,39.7711,22600.0
2012-07-27 15:35:00,66.73,66.76,66.7,66.7,34600.0,39.777,39.7949,39.7592,39.7592,34600.0
2012-07-27 15:40:00,66.71,66.73,66.64,66.66,41900.0,39.7651,39.777,39.7234,39.7353,41900.0
2012-07-27 15:45:00,66.67,66.75,66.66,66.66,98200.0,39.7413,39.789,39.7353,39.7353,98200.0
2012-07-27 15:50:00,66.66,66.67,66.51,66.53,54400.0,39.7353,39.7413,39.6459,39.6578,54400.0
2012-07-27 15:55:00,66.54,66.62,66.53,66.57,80300.0,39.6638,39.7115,39.6578,39.6817,80300.0
2012-07-30 09:30:00,66.63,66.77,66.6,66.73,42500.0,39.7174,39.8009,39.6995,39.777,42500.0
2012-07-30 09:35:00,66.71,66.74,66.59,66.59,11300.0,39.7651,39.783,39.6936,39.6936,11300.0
2012-07-30 09:40:00,66.59,66.61,66.51,66.61,17400.0,39.6936,39.7055,39.6459,39.7055,17400.0
2012-07-30 09:45:00,66.58,66.59,66.54,66.57,36100.0,39.6876,39.6936,39.6638,39.6817,36100.0
2012-07-30 09:50:00,66.57,66.63,66.57,66.63,9600.0,39.6817,39.7174,39.6817,39.7174,9600.0
2012-07-30 09:55:00,66.63,66.86,66.63,66.86,12900.0,39.7174,39.8545,39.7174,39.8545,12900.0
2012-07-30 10:00:00,66.86,66.93,66.84,66.85,32200.0,39.8545,39.8963,39.8426,39.8486,32200.0
2012-07-30 10:05:00,66.87,66.88,66.82,66.82,13000.0,39.8605,39.8664,39.8307,39.8307,13000.0
2012-07-30 10:10:00,66.84,66.91,66.84,66.88,7600.0,39.8426,39.8843,39.8426,39.8664,7600.0
2012-07-30 10:15:00,66.88,66.95,66.86,66.95,6500.0,39.8664,39.9082,39.8545,39.9082,6500.0
2012-07-30 10:20:00,66.96,67.06,66.96,67.05,12000.0,39.9141,39.9737,39.9141,39.9678,12000.0
2012-07-30 10:25:00,67.06,67.08,66.94,66.96,14900.0,39.9737,39.9857,39.9022,39.9141,14900.0
2012-07-30 10:30:00,66.94,66.97,66.87,66.93,6100.0,39.9022,39.9201,39.8605,39.8963,6100.0
2012-07-30 10:35:00,66.94,66.96,66.91,66.91,37900.0,39.9022,39.9141,39.8843,39.8843,37900.0
2012-07-30 10:40:00,66.92,66.92,66.85,66.87,12400.0,39.8903,39.8903,39.8486,39.8605,12400.0
2012-07-30 10:45:00,66.84,66.86,66.78,66.81,71800.0,39.8426,39.8545,39.8068,39.8247,71800.0
2012-07-30 10:50:00,66.8,66.9,66.8,66.89,11900.0,39.8188,39.8784,39.8188,39.8724,11900.0
2012-07-30 10:55:00,66.87,66.88,66.79,66.79,3600.0,39.8605,39.8664,39.8128,39.8128,3600.0
2012-07-30 11:00:00,66.8,66.85,66.78,66.85,12200.0,39.8188,39.8486,39.8068,39.8486,12200.0
2012-07-30 11:05:00,66.85,66.9,66.84,66.87,23000.0,39.8486,39.8784,39.8426,39.8605,23000.0
2012-07-30 11:10:00,66.86,66.9,66.86,66.87,19200.0,39.8545,39.8784,39.8545,39.8605,19200.0
2012-07-30 11:15:00,66.85,66.86,66.79,66.79,13800.0,39.8486,39.8545,39.8128,39.8128,13800.0
2012-07-30 11:20:00,66.78,66.8,66.73,66.75,20600.0,39.8068,39.8188,39.777,39.789,20600.0
2012-07-30 11:25:00,66.72,66.74,66.7,66.72,12500.0,39.7711,39.783,39.7592,39.7711,12500.0
2012-07-30 11:30:00,66.71,66.76,66.71,66.72,12500.0,39.7651,39.7949,39.7651,39.7711,12500.0
2012-07-30 11:35:00,66.72,66.73,66.69,66.71,11700.0,39.7711,39.777,39.7532,39.7651,11700.0
2012-07-30 11:40:00,66.7,66.73,66.68,66.73,11900.0,39.7592,39.777,39.7472,39.777,11900.0
2012-07-30 11:45:00,66.73,66.77,66.72,66.75,16400.0,39.777,39.8009,39.7711,39.789,16400.0
2012-07-30 11:50:00,66.76,66.77,66.74,66.75,44100.0,39.7949,39.8009,39.783,39.789,44100.0
2012-07-30 11:55:00,66.75,66.75,66.74,66.75,7300.0,39.789,39.789,39.783,39.789,7300.0
2012-07-30 12:00:00,66.75,66.75,66.72,66.73,8700.0,39.789,39.789,39.7711,39.777,8700.0
2012-07-30 12:05:00,66.73,66.74,66.71,66.74,7100.0,39.777,39.783,39.7651,39.783,7100.0
2012-07-30 12:10:00,66.74,66.81,66.74,66.81,40100.0,39.783,39.8247,39.783,39.8247,40100.0
2012-07-30 12:15:00,66.81,66.82,66.75,66.79,18300.0,39.8247,39.8307,39.789,39.8128,18300.0
2012-07-30 12:20:00,66.79,66.84,66.79,66.84,9500.0,39.8128,39.8426,39.8128,39.8426,9500.0
2012-07-30 12:25:00,66.83,66.84,66.81,66.82,7500.0,39.8366,39.8426,39.8247,39.8307,7500.0
2012-07-30 12:30:00,66.83,66.85,66.81,66.84,6700.0,39.8366,39.8486,39.8247,39.8426,6700.0
2012-07-30 12:35:00,66.84,66.87,66.83,66.86,27000.0,39.8426,39.8605,39.8366,39.8545,27000.0
2012-07-30 12:40:00,66.86,66.95,66.85,66.94,7700.0,39.8545,39.9082,39.8486,39.9022,7700.0
2012-07-30 12:45:00,66.94,66.95,66.89,66.91,5900.0,39.9022,39.9082,39.8724,39.8843,5900.0
2012-07-30 12:50:00,66.91,66.93,66.9,66.92,11800.0,39.8843,39.8963,39.8784,39.8903,11800.0
2012-07-30 12:55:00,66.91,66.91,66.86,66.88,8700.0,39.8843,39.8843,39.8545,39.8664,8700.0
2012-07-30 13:00:00,66.9,66.9,66.85,66.85,10000.0,39.8784,39.8784,39.8486,39.8486,10000.0
2012-07-30 13:05:00,66.84,66.88,66.84,66.88,4700.0,39.8426,39.8664,39.8426,39.8664,4700.0
2012-07-30 13:10:00,66.89,66.89,66.86,66.88,6900.0,39.8724,39.8724,39.8545,39.8664,6900.0
2012-07-30 13:15:00,66.88,66.88,66.86,66.87,9300.0,39.8664,39.8664,39.8545,39.8605,9300.0
2012-07-30 13:20:00,66.88,66.94,66.87,66.94,11000.0,39.8664,39.9022,39.8605,39.9022,11000.0
2012-07-30 13:25:00,66.93,66.94,66.89,66.89,2800.0,39.8963,39.9022,39.8724,39.8724,2800.0
2012-07-30 13:30:00,66.88,66.98,66.88,66.97,10600.0,39.8664,39.9261,39.8664,39.9201,10600.0
2012-07-30 13:35:00,66.96,66.98,66.92,66.92,6600.0,39.9141,39.9261,39.8903,39.8903,6600.0
2012-07-30 13:40:00,66.93,66.93,66.88,66.89,7900.0,39.8963,39.8963,39.8664,39.8724,7900.0
2012-07-30 13:45:00,66.87,66.9,66.87,66.88,2800.0,39.8605,39.8784,39.8605,39.8664,2800.0
2012-07-30 13:50:00,66.89,66.89,66.87,66.87,3600.0,39.8724,39.8724,39.8605,39.8605,3600.0
2012-07-30 13:55:00,66.88,66.9,66.86,66.87,11200.0,39.8664,39.8784,39.8545,39.8605,11200.0
2012-07-30 14:00:00,66.86,66.86,66.8,66.84,11100.0,39.8545,39.8545,39.8188,39.8426,11100.0
2012-07-30 14:05:00,66.83,66.85,66.82,66.84,7500.0,39.8366,39.8486,39.8307,39.8426,7500.0
2012-07-30 14:10:00,66.84,66.91,66.84,66.91,25300.0,39.8426,39.8843,39.8426,39.8843,25300.0
2012-07-30 14:15:00,66.89,66.92,66.88,66.91,8700.0,39.8724,39.8903,39.8664,39.8843,8700.0
2012-07-30 14:20:00,66.9,66.95,66.9,66.93,11500.0,39.8784,39.9082,39.8784,39.8963,11500.0
2012-07-30 14:25:00,66.93,66.97,66.9,66.97,20600.0,39.8963,39.9201,39.8784,39.9201,20600.0
2012-07-30 14:30:00,66.98,67.0,66.97,66.99,9800.0,39.9261,39.938,39.9201,39.932,9800.0
2012-07-30 14:35:00,66.99,67.0,66.98,67.0,8400.0,39.932,39.938,39.9261,39.938,8400.0
2012-07-30 14:40:00,66.99,67.04,66.99,67.02,12000.0,39.932,39.9618,39.932,39.9499,12000.0
2012-07-30 14:45:00,67.03,67.03,66.99,66.99,7900.0,39.9559,39.9559,39.932,39.932,7900.0
2012-07-30 14:50:00,67.0,67.0,66.95,66.97,10300.0,39.938,39.938,39.9082,39.9201,10300.0
2012-07-30 14:55:00,66.96,66.96,66.93,66.94,9300.0,39.9141,39.9141,39.8963,39.9022,9300.0
2012-07-30 15:00:00,66.93,66.94,66.92,66.92,8100.0,39.8963,39.9022,39.8903,39.8903,8100.0
2012-07-30 15:05:00,66.93,66.93,66.85,66.86,2800.0,39.8963,39.8963,39.8486,39.8545,2800.0
2012-07-30 15:10:00,66.86,66.88,66.83,66.83,8400.0,39.8545,39.8664,39.8366,39.8366,8400.0
2012-07-30 15:15:00,66.82,66.88,66.81,66.88,15700.0,39.8307,39.8664,39.8247,39.8664,15700.0
2012-07-30 15:20:00,66.87,66.9,66.85,66.88,23400.0,39.8605,39.8784,39.8486,39.8664,23400.0
2012-07-30 15:25:00,66.87,66.88,66.8,66.83,87500.0,39.8605,39.8664,39.8188,39.8366,87500.0
2012-07-30 15:30:00,66.84,66.9,66.83,66.86,16600.0,39.8426,39.8784,39.8366,39.8545,16600.0
2012-07-30 15:35:00,66.86,66.86,66.77,66.79,38900.0,39.8545,39.8545,39.8009,39.8128,38900.0
2012-07-30 15:40:00,66.8,66.86,66.79,66.83,14200.0,39.8188,39.8545,39.8128,39.8366,14200.0
2012-07-30 15:45:00,66.84,66.84,66.78,66.79,47600.0,39.8426,39.8426,39.8068,39.8128,47600.0
2012-07-30 15:50:00,66.81,66.83,66.78,66.8,18400.0,39.8247,39.8366,39.8068,39.8188,18400.0
2012-07-30 15:55:00,66.8,66.83,66.77,66.8,76500.0,39.8188,39.8366,39.8009,39.8188,76500.0
2012-07-31 09:30:00,66.91,66.97,66.84,66.91,58200.0,39.8843,39.9201,39.8426,39.8843,58200.0
2012-07-31 09:35:00,66.9,66.96,66.8,66.9,23200.0,39.8784,39.9141,39.8188,39.8784,23200.0
2012-07-31 09:40:00,66.88,66.98,66.86,66.88,13600.0,39.8664,39.9261,39.8545,39.8664,13600.0
2012-07-31 09:45:00,66.88,66.96,66.82,66.84,26700.0,39.8664,39.9141,39.8307,39.8426,26700.0
2012-07-31 09:50:00,66.83,66.89,66.75,66.75,13700.0,39.8366,39.8724,39.789,39.789,13700.0
2012-07-31 09:55:00,66.75,66.8,66.72,66.8,10700.0,39.789,39.8188,39.7711,39.8188,10700.0
2012-07-31 10:00:00,66.85,66.86,66.72,66.75,9700.0,39.8486,39.8545,39.7711,39.789,9700.0
2012-07-31 10:05:00,66.78,66.8,66.68,66.79,24900.0,39.8068,39.8188,39.7472,39.8128,24900.0
2012-07-31 10:10:00,66.79,66.93,66.73,66.89,27600.0,39.8128,39.8963,39.777,39.8724,27600.0
2012-07-31 10:15:00,66.88,66.91,66.83,66.88,20800.0,39.8664,39.8843,39.8366,39.8664,20800.0
2012-07-31 10:20:00,66.87,66.9,66.86,66.9,15600.0,39.8605,39.8784,39.8545,39.8784,15600.0
2012-07-31 10:25:00,66.9,66.9,66.81,66.81,22600.0,39.8784,39.8784,39.8247,39.8247,22600.0
2012-07-31 10:30:00,66.8,66.86,66.79,66.86,17600.0,39.8188,39.8545,39.8128,39.8545,17600.0
2012-07-31 10:35:00,66.85,66.87,66.84,66.86,8300.0,39.8486,39.8605,39.8426,39.8545,8300.0
2012-07-31 10:40:00,66.86,66.93,66.86,66.93,8700.0,39.8545,39.8963,39.8545,39.8963,8700.0
2012-07-31 10:45:00,66.93,66.96,66.88,66.88,8500.0,39.8963,39.9141,39.8664,39.8664,8500.0
2012-07-31 10:50:00,66.88,66.9,66.84,66.85,9400.0,39.8664,39.8784,39.8426,39.8486,9400.0
2012-07-31 10:55:00,66.83,66.83,66.71,66.73,17500.0,39.8366,39.8366,39.7651,39.777,17500.0
2012-07-31 11:00:00,66.73,66.73,66.68,66.68,5300.0,39.777,39.777,39.7472,39.7472,5300.0
2012-07-31 11:05:00,66.68,66.72,66.68,66.72,21400.0,39.7472,39.7711,39.7472,39.7711,21400.0
2012-07-31 11:10:00,66.72,66.89,66.72,66.88,9800.0,39.7711,39.8724,39.7711,39.8664,9800.0
2012-07-31 11:15:00,66.87,66.88,66.85,66.85,8100.0,39.8605,39.8664,39.8486,39.8486,8100.0
2012-07-31 11:20:00,66.85,66.87,66.83,66.83,6200.0,39.8486,39.8605,39.8366,39.8366,6200.0
2012-07-31 11:25:00,66.82,66.83,66.78,66.78,8900.0,39.8307,39.8366,39.8068,39.8068,8900.0
2012-07-31 11:30:00,66.78,66.78,66.71,66.71,11800.0,39.8068,39.8068,39.7651,39.7651,11800.0
2012-07-31 11:35:00,66.72,66.76,66.71,66.74,11500.0,39.7711,39.7949,39.7651,39.783,11500.0
2012-07-31 11:40:00,66.74,66.75,66.73,66.74,8400.0,39.783,39.789,39.777,39.783,8400.0
2012-07-31 11:45:00,66.73,66.73,66.71,66.72,4800.0,39.777,39.777,39.7651,39.7711,4800.0
2012-07-31 11:50:00,66.72,66.75,66.72,66.75,9500.0,39.7711,39.789,39.7711,39.789,9500.0
2012-07-31 11:55:00,66.72,66.74,66.7,66.72,19500.0,39.7711,39.783,39.7592,39.7711,19500.0
2012-07-31 12:00:00,66.71,66.73,66.62,66.63,18600.0,39.7651,39.777,39.7115,39.7174,18600.0
2012-07-31 12:05:00,66.63,66.65,66.63,66.64,1900.0,39.7174,39.7293,39.7174,39.7234,1900.0
2012-07-31 12:10:00,66.64,66.64,66.52,66.56,19300.0,39.7234,39.7234,39.6519,39.6757,19300.0
2012-07-31 12:15:00,66.57,66.6,66.56,66.58,12600.0,39.6817,39.6995,39.6757,39.6876,12600.0
2012-07-31 12:20:00,66.58,66.66,66.58,66.66,11100.0,39.6876,39.7353,39.6876,39.7353,11100.0
2012-07-31 12:25:00,66.66,66.69,66.65,66.69,5200.0,39.7353,39.7532,39.7293,39.7532,5200.0
2012-07-31 12:30:00,66.69,66.69,66.64,66.66,7500.0,39.7532,39.7532,39.7234,39.7353,7500.0
2012-07-31 12:35:00,66.66,66.68,66.66,66.68,7000.0,39.7353,39.7472,39.7353,39.7472,7000.0
2012-07-31 12:40:00,66.66,66.68,66.64,66.67,9000.0,39.7353,39.7472,39.7234,39.7413,9000.0
2012-07-31 12:45:00,66.69,66.69,66.63,66.69,9100.0,39.7532,39.7532,39.7174,39.7532,9100.0
2012-07-31 12:50:00,66.7,66.71,66.69,66.71,3800.0,39.7592,39.7651,39.7532,39.7651,3800.0
2012-07-31 12:55:00,66.71,66.71,66.65,66.66,3300.0,39.7651,39.7651,39.7293,39.7353,3300.0
2012-07-31 13:00:00,66.65,66.67,66.63,66.65,7900.0,39.7293,39.7413,39.7174,39.7293,7900.0
2012-07-31 13:05:00,66.65,66.7,66.64,66.7,4400.0,39.7293,39.7592,39.7234,39.7592,4400.0
2012-07-31 13:10:00,66.7,66.7,66.65,66.68,8200.0,39.7592,39.7592,39.7293,39.7472,8200.0
2012-07-31 13:15:00,66.68,66.69,66.66,66.66,5300.0,39.7472,39.7532,39.7353,39.7353,5300.0
2012-07-31 13:20:00,66.66,66.67,66.65,66.65,8400.0,39.7353,39.7413,39.7293,39.7293,8400.0
2012-07-31 13:25:00,66.66,66.71,66.66,66.7,7300.0,39.7353,39.7651,39.7353,39.7592,7300.0
2012-07-31 13:30:00,66.7,66.7,66.66,66.67,10500.0,39.7592,39.7592,39.7353,39.7413,10500.0
2012-07-31 13:35:00,66.68,66.71,66.68,66.69,11000.0,39.7472,39.7651,39.7472,39.7532,11000.0
2012-07-31 13:40:00,66.69,66.7,66.66,66.68,5100.0,39.7532,39.7592,39.7353,39.7472,5100.0
2012-07-31 13:45:00,66.67,66.67,66.64,66.66,4900.0,39.7413,39.7413,39.7234,39.7353,4900.0
2012-07-31 13:50:00,66.66,66.69,66.64,66.68,13100.0,39.7353,39.7532,39.7234,39.7472,13100.0
2012-07-31 13:55:00,66.69,66.69,66.66,66.66,9200.0,39.7532,39.7532,39.7353,39.7353,9200.0
2012-07-31 14:00:00,66.66,66.71,66.65,66.69,11300.0,39.7353,39.7651,39.7293,39.7532,11300.0
2012-07-31 14:05:00,66.7,66.71,66.69,66.69,9500.0,39.7592,39.7651,39.7532,39.7532,9500.0
2012-07-31 14:10:00,66.7,66.75,66.7,66.75,18500.0,39.7592,39.789,39.7592,39.789,18500.0
2012-07-31 14:15:00,66.75,66.75,66.73,66.73,11100.0,39.789,39.789,39.777,39.777,11100.0
2012-07-31 14:20:00,66.73,66.78,66.71,66.78,10700.0,39.777,39.8068,39.7651,39.8068,10700.0
2012-07-31 14:25:00,66.79,66.81,66.77,66.78,6100.0,39.8128,39.8247,39.8009,39.8068,6100.0
2012-07-31 14:30:00,66.78,66.79,66.76,66.78,47700.0,39.8068,39.8128,39.7949,39.8068,47700.0
2012-07-31 14:35:00,66.79,66.8,66.77,66.78,12300.0,39.8128,39.8188,39.8009,39.8068,12300.0
2012-07-31 14:40:00,66.77,66.78,66.76,66.76,9200.0,39.8009,39.8068,39.7949,39.7949,9200.0
2012-07-31 14:45:00,66.76,66.83,66.76,66.83,56000.0,39.7949,39.8366,39.7949,39.8366,56000.0
2012-07-31 14:50:00,66.83,66.84,66.81,66.84,13600.0,39.8366,39.8426,39.8247,39.8426,13600.0
2012-07-31 14:55:00,66.84,66.84,66.78,66.79,47400.0,39.8426,39.8426,39.8068,39.8128,47400.0
2012-07-31 15:00:00,66.78,66.79,66.75,66.75,48600.0,39.8068,39.8128,39.789,39.789,48600.0
2012-07-31 15:05:00,66.75,66.77,66.73,66.76,25800.0,39.789,39.8009,39.777,39.7949,25800.0
2012-07-31 15:10:00,66.75,66.77,66.72,66.73,19100.0,39.789,39.8009,39.7711,39.777,19100.0
2012-07-31 15:15:00,66.73,66.78,66.72,66.78,49900.0,39.777,39.8068,39.7711,39.8068,49900.0
2012-07-31 15:20:00,66.78,66.79,66.74,66.75,12200.0,39.8068,39.8128,39.783,39.789,12200.0
2012-07-31 15:25:00,66.75,66.79,66.75,66.79,13600.0,39.789,39.8128,39.789,39.8128,13600.0
2012-07-31 15:30:00,66.79,66.83,66.78,66.79,91400.0,39.8128,39.8366,39.8068,39.8128,91400.0
2012-07-31 15:35:00,66.79,66.82,66.75,66.75,53400.0,39.8128,39.8307,39.789,39.789,53400.0
2012-07-31 15:40:00,66.75,66.78,66.69,66.78,78200.0,39.789,39.8068,39.7532,39.8068,78200.0
2012-07-31 15:45:00,66.78,66.82,66.77,66.79,69600.0,39.8068,39.8307,39.8009,39.8128,69600.0
2012-07-31 15:50:00,66.79,66.82,66.78,66.8,116300.0,39.8128,39.8307,39.8068,39.8188,116300.0
2012-07-31 15:55:00,66.8,66.84,66.77,66.77,180000.0,39.8188,39.8426,39.8009,39.8009,180000.0
2012-08-01 09:30:00,67.12,67.33,67.01,67.27,188900.0,40.0095,40.1347,39.9439,40.0989,188900.0
2012-08-01 09:35:00,67.25,67.43,67.24,67.42,85100.0,40.087,40.1943,40.081,40.1883,85100.0
2012-08-01 09:40:00,67.44,67.48,67.37,67.46,28900.0,40.2003,40.2241,40.1585,40.2122,28900.0
2012-08-01 09:45:00,67.45,67.46,67.32,67.33,88600.0,40.2062,40.2122,40.1287,40.1347,88600.0
2012-08-01 09:50:00,67.33,67.33,67.15,67.22,30900.0,40.1347,40.1347,40.0274,40.0691,30900.0
2012-08-01 09:55:00,67.23,67.23,67.06,67.09,127700.0,40.0751,40.0751,39.9737,39.9916,127700.0
2012-08-01 10:00:00,67.06,67.25,67.04,67.23,46300.0,39.9737,40.087,39.9618,40.0751,46300.0
2012-08-01 10:05:00,67.24,67.26,67.13,67.15,22000.0,40.081,40.093,40.0155,40.0274,22000.0
2012-08-01 10:10:00,67.13,67.17,66.94,66.98,76100.0,40.0155,40.0393,39.9022,39.9261,76100.0
2012-08-01 10:15:00,66.98,66.99,66.89,66.9,40700.0,39.9261,39.932,39.8724,39.8784,40700.0
2012-08-01 10:20:00,66.9,66.95,66.9,66.94,31300.0,39.8784,39.9082,39.8784,39.9022,31300.0
2012-08-01 10:25:00,66.95,67.0,66.94,67.0,92600.0,39.9082,39.938,39.9022,39.938,92600.0
2012-08-01 10:30:00,67.01,67.03,66.88,66.89,49400.0,39.9439,39.9559,39.8664,39.8724,49400.0
2012-08-01 10:35:00,66.9,67.07,66.9,67.04,25000.0,39.8784,39.9797,39.8784,39.9618,25000.0
2012-08-01 10:40:00,67.04,67.1,67.03,67.06,20600.0,39.9618,39.9976,39.9559,39.9737,20600.0
2012-08-01 10:45:00,67.07,67.17,67.07,67.17,46900.0,39.9797,40.0393,39.9797,40.0393,46900.0
2012-08-01 10:50:00,67.18,67.19,67.13,67.16,25500.0,40.0453,40.0512,40.0155,40.0334,25500.0
2012-08-01 10:55:00,67.16,67.24,67.16,67.24,22400.0,40.0334,40.081,40.0334,40.081,22400.0
2012-08-01 11:00:00,67.24,67.26,67.19,67.22,26300.0,40.081,40.093,40.0512,40.0691,26300.0
2012-08-01 11:05:00,67.18,67.32,67.18,67.3,35600.0,40.0453,40.1287,40.0453,40.1168,35600.0
2012-08-01 11:10:00,67.32,67.33,67.22,67.22,13700.0,40.1287,40.1347,40.0691,40.0691,13700.0
2012-08-01 11:15:00,67.21,67.39,67.2,67.38,18600.0,40.0632,40.1705,40.0572,40.1645,18600.0
2012-08-01 11:20:00,67.37,67.37,67.22,67.23,42900.0,40.1585,40.1585,40.0691,40.0751,42900.0
2012-08-01 11:25:00,67.22,67.23,67.14,67.14,54800.0,40.0691,40.0751,40.0214,40.0214,54800.0
2012-08-01 11:30:00,67.15,67.17,67.11,67.11,29500.0,40.0274,40.0393,40.0035,40.0035,29500.0
2012-08-01 11:35:00,67.13,67.13,67.07,67.1,7200.0,40.0155,40.0155,39.9797,39.9976,7200.0
2012-08-01 11:40:00,67.09,67.09,67.06,67.07,12800.0,39.9916,39.9916,39.9737,39.9797,12800.0
2012-08-01 11:45:00,67.06,67.07,66.97,66.98,12200.0,39.9737,39.9797,39.9201,39.9261,12200.0
2012-08-01 11:50:00,66.98,66.99,66.97,66.97,9800.0,39.9261,39.932,39.9201,39.9201,9800.0
2012-08-01 11:55:00,66.97,67.01,66.97,66.99,13100.0,39.9201,39.9439,39.9201,39.932,13100.0
2012-08-01 12:00:00,66.99,67.01,66.97,66.97,9000.0,39.932,39.9439,39.9201,39.9201,9000.0
2012-08-01 12:05:00,66.98,67.01,66.98,67.0,9000.0,39.9261,39.9439,39.9261,39.938,9000.0
2012-08-01 12:10:00,67.01,67.02,66.99,67.0,15900.0,39.9439,39.9499,39.932,39.938,15900.0
2012-08-01 12:15:00,67.0,67.01,66.99,67.0,3500.0,39.938,39.9439,39.932,39.938,3500.0
2012-08-01 12:20:00,67.0,67.0,66.94,66.98,43500.0,39.938,39.938,39.9022,39.9261,43500.0
2012-08-01 12:25:00,66.98,66.99,66.97,66.97,16100.0,39.9261,39.932,39.9201,39.9201,16100.0
2012-08-01 12:30:00,66.98,66.99,66.91,66.92,29100.0,39.9261,39.932,39.8843,39.8903,29100.0
2012-08-01 12:35:00,66.92,66.94,66.87,66.88,13500.0,39.8903,39.9022,39.8605,39.8664,13500.0
2012-08-01 12:40:00,66.88,66.9,66.86,66.89,9700.0,39.8664,39.8784,39.8545,39.8724,9700.0
2012-08-01 12:45:00,66.89,66.9,66.86,66.87,6900.0,39.8724,39.8784,39.8545,39.8605,6900.0
2012-08-01 12:50:00,66.87,66.89,66.85,66.89,20100.0,39.8605,39.8724,39.8486,39.8724,20100.0
2012-08-01 12:55:00,66.88,66.88,66.85,66.85,5000.0,39.8664,39.8664,39.8486,39.8486,5000.0
2012-08-01 13:00:00,66.84,66.91,66.84,66.91,3800.0,39.8426,39.8843,39.8426,39.8843,3800.0
2012-08-01 13:05:00,66.91,66.93,66.9,66.92,9200.0,39.8843,39.8963,39.8784,39.8903,9200.0
2012-08-01 13:10:00,66.91,66.91,66.85,66.87,6900.0,39.8843,39.8843,39.8486,39.8605,6900.0
2012-08-01 13:15:00,66.85,66.86,66.83,66.84,11800.0,39.8486,39.8545,39.8366,39.8426,11800.0
2012-08-01 13:20:00,66.85,66.89,66.83,66.89,6100.0,39.8486,39.8724,39.8366,39.8724,6100.0
2012-08-01 13:25:00,66.88,66.91,66.88,66.91,4300.0,39.8664,39.8843,39.8664,39.8843,4300.0
2012-08-01 13:30:00,66.9,66.9,66.86,66.87,5200.0,39.8784,39.8784,39.8545,39.8605,5200.0
2012-08-01 13:35:00,66.87,66.91,66.86,66.91,6700.0,39.8605,39.8843,39.8545,39.8843,6700.0
2012-08-01 13:40:00,66.91,66.97,66.89,66.97,6800.0,39.8843,39.9201,39.8724,39.9201,6800.0
2012-08-01 13:45:00,66.97,66.99,66.95,66.95,11300.0,39.9201,39.932,39.9082,39.9082,11300.0
2012-08-01 13:50:00,66.94,66.95,66.9,66.9,12600.0,39.9022,39.9082,39.8784,39.8784,12600.0
2012-08-01 13:55:00,66.9,66.9,66.81,66.81,10700.0,39.8784,39.8784,39.8247,39.8247,10700.0
2012-08-01 14:00:00,66.8,66.83,66.77,66.82,8200.0,39.8188,39.8366,39.8009,39.8307,8200.0
2012-08-01 14:05:00,66.84,66.9,66.82,66.89,9000.0,39.8426,39.8784,39.8307,39.8724,9000.0
2012-08-01 14:10:00,66.9,66.93,66.63,66.75,24100.0,39.8784,39.8963,39.7174,39.789,24100.0
2012-08-01 14:15:00,66.79,66.8,66.62,66.7,30800.0,39.8128,39.8188,39.7115,39.7592,30800.0
2012-08-01 14:20:00,66.7,66.88,66.68,66.82,30900.0,39.7592,39.8664,39.7472,39.8307,30900.0
2012-08-01 14:25:00,66.82,66.91,66.78,66.87,42100.0,39.8307,39.8843,39.8068,39.8605,42100.0
2012-08-01 14:30:00,66.89,66.9,66.77,66.8,25400.0,39.8724,39.8784,39.8009,39.8188,25400.0
2012-08-01 14:35:00,66.8,66.85,66.78,66.79,20300.0,39.8188,39.8486,39.8068,39.8128,20300.0
2012-08-01 14:40:00,66.78,66.78,66.73,66.76,15000.0,39.8068,39.8068,39.777,39.7949,15000.0
2012-08-01 14:45:00,66.76,66.77,66.67,66.68,19900.0,39.7949,39.8009,39.7413,39.7472,19900.0
2012-08-01 14:50:00,66.69,66.75,66.68,66.7,23200.0,39.7532,39.789,39.7472,39.7592,23200.0
2012-08-01 14:55:00,66.71,66.76,66.68,66.76,21600.0,39.7651,39.7949,39.7472,39.7949,21600.0
2012-08-01 15:00:00,66.77,66.78,66.72,66.74,14500.0,39.8009,39.8068,39.7711,39.783,14500.0
2012-08-01 15:05:00,66.74,66.82,66.73,66.8,45000.0,39.783,39.8307,39.777,39.8188,45000.0
2012-08-01 15:10:00,66.8,66.82,66.74,66.77,23000.0,39.8188,39.8307,39.783,39.8009,23000.0
2012-08-01 15:15:00,66.76,66.78,66.73,66.75,13200.0,39.7949,39.8068,39.777,39.789,13200.0
2012-08-01 15:20:00,66.76,66.79,66.74,66.78,9000.0,39.7949,39.8128,39.783,39.8068,9000.0
2012-08-01 15:25:00,66.78,66.91,66.78,66.87,68900.0,39.8068,39.8843,39.8068,39.8605,68900.0
2012-08-01 15:30:00,66.87,66.88,66.76,66.76,69600.0,39.8605,39.8664,39.7949,39.7949,69600.0
2012-08-01 15:35:00,66.79,66.8,66.71,66.74,15300.0,39.8128,39.8188,39.7651,39.783,15300.0
2012-08-01 15:40:00,66.74,66.82,66.71,66.81,59900.0,39.783,39.8307,39.7651,39.8247,59900.0
2012-08-01 15:45:00,66.81,66.81,66.63,66.64,37300.0,39.8247,39.8247,39.7174,39.7234,37300.0
2012-08-01 15:50:00,66.63,66.69,66.61,66.65,52400.0,39.7174,39.7532,39.7055,39.7293,52400.0
2012-08-01 15:55:00,66.64,66.64,66.49,66.51,115900.0,39.7234,39.7234,39.634,39.6459,115900.0
2012-08-02 09:30:00,66.4,66.73,66.07,66.16,90200.0,39.5803,39.777,39.3836,39.4373,90200.0
2012-08-02 09:35:00,66.15,66.29,66.15,66.23,14200.0,39.4313,39.5148,39.4313,39.479,14200.0
2012-08-02 09:40:00,66.27,66.36,66.23,66.27,14000.0,39.5028,39.5565,39.479,39.5028,14000.0
2012-08-02 09:45:00,66.28,66.3,66.24,66.25,21400.0,39.5088,39.5207,39.485,39.4909,21400.0
2012-08-02 09:50:00,66.26,66.26,66.15,66.19,24800.0,39.4969,39.4969,39.4313,39.4551,24800.0
2012-08-02 09:55:00,66.18,66.21,66.12,66.17,7600.0,39.4492,39.4671,39.4134,39.4432,7600.0
2012-08-02 10:00:00,66.15,66.15,66.07,66.12,14900.0,39.4313,39.4313,39.3836,39.4134,14900.0
2012-08-02 10:05:00,66.09,66.19,66.04,66.19,23300.0,39.3955,39.4551,39.3657,39.4551,23300.0
2012-08-02 10:10:00,66.19,66.23,66.15,66.2,15300.0,39.4551,39.479,39.4313,39.4611,15300.0
2012-08-02 10:15:00,66.21,66.26,66.19,66.2,16400.0,39.4671,39.4969,39.4551,39.4611,16400.0
2012-08-02 10:20:00,66.22,66.24,66.19,66.2,8800.0,39.473,39.485,39.4551,39.4611,8800.0
2012-08-02 10:25:00,66.21,66.36,66.19,66.36,17000.0,39.4671,39.5565,39.4551,39.5565,17000.0
2012-08-02 10:30:00,66.36,66.37,66.25,66.26,15700.0,39.5565,39.5624,39.4909,39.4969,15700.0
2012-08-02 10:35:00,66.25,66.27,66.23,66.25,15900.0,39.4909,39.5028,39.479,39.4909,15900.0
2012-08-02 10:40:00,66.23,66.28,66.21,66.27,32000.0,39.479,39.5088,39.4671,39.5028,32000.0
2012-08-02 10:45:00,66.28,66.38,66.28,66.37,5400.0,39.5088,39.5684,39.5088,39.5624,5400.0
2012-08-02 10:50:00,66.38,66.42,66.31,66.31,5500.0,39.5684,39.5922,39.5267,39.5267,5500.0
2012-08-02 10:55:00,66.31,66.31,66.16,66.2,14700.0,39.5267,39.5267,39.4373,39.4611,14700.0
2012-08-02 11:00:00,66.2,66.25,66.18,66.21,10200.0,39.4611,39.4909,39.4492,39.4671,10200.0
2012-08-02 11:05:00,66.22,66.23,66.16,66.18,9000.0,39.473,39.479,39.4373,39.4492,9000.0
2012-08-02 11:10:00,66.18,66.18,66.12,66.17,10600.0,39.4492,39.4492,39.4134,39.4432,10600.0
2012-08-02 11:15:00,66.17,66.17,66.13,66.14,12700.0,39.4432,39.4432,39.4194,39.4253,12700.0
2012-08-02 11:20:00,66.14,66.14,66.06,66.08,33900.0,39.4253,39.4253,39.3777,39.3896,33900.0
2012-08-02 11:25:00,66.08,66.15,66.03,66.15,16000.0,39.3896,39.4313,39.3598,39.4313,16000.0
2012-08-02 11:30:00,66.14,66.14,66.06,66.06,10800.0,39.4253,39.4253,39.3777,39.3777,10800.0
2012-08-02 11:35:00,66.07,66.12,65.93,65.98,27500.0,39.3836,39.4134,39.3002,39.33,27500.0
2012-08-02 11:40:00,65.98,66.01,65.93,65.95,18000.0,39.33,39.3479,39.3002,39.3121,18000.0
2012-08-02 11:45:00,65.95,66.0,65.95,65.99,16100.0,39.3121,39.3419,39.3121,39.3359,16100.0
2012-08-02 11:50:00,65.97,66.0,65.92,65.97,9300.0,39.324,39.3419,39.2942,39.324,9300.0
2012-08-02 11:55:00,65.96,66.0,65.93,65.99,12000.0,39.318,39.3419,39.3002,39.3359,12000.0
2012-08-02 12:00:00,66.0,66.05,66.0,66.04,5200.0,39.3419,39.3717,39.3419,39.3657,5200.0
2012-08-02 12:05:00,66.03,66.07,66.02,66.07,14800.0,39.3598,39.3836,39.3538,39.3836,14800.0
2012-08-02 12:10:00,66.07,66.07,66.03,66.06,10300.0,39.3836,39.3836,39.3598,39.3777,10300.0
2012-08-02 12:15:00,66.07,66.1,66.03,66.06,9800.0,39.3836,39.4015,39.3598,39.3777,9800.0
2012-08-02 12:20:00,66.09,66.09,66.04,66.08,11100.0,39.3955,39.3955,39.3657,39.3896,11100.0
2012-08-02 12:25:00,66.09,66.16,66.06,66.16,24600.0,39.3955,39.4373,39.3777,39.4373,24600.0
2012-08-02 12:30:00,66.15,66.17,66.04,66.12,50800.0,39.4313,39.4432,39.3657,39.4134,50800.0
2012-08-02 12:35:00,66.1,66.13,66.09,66.12,19300.0,39.4015,39.4194,39.3955,39.4134,19300.0
2012-08-02 12:40:00,66.12,66.12,66.09,66.11,12900.0,39.4134,39.4134,39.3955,39.4075,12900.0
2012-08-02 12:45:00,66.11,66.13,66.08,66.11,17100.0,39.4075,39.4194,39.3896,39.4075,17100.0
2012-08-02 12:50:00,66.12,66.14,66.08,66.14,32100.0,39.4134,39.4253,39.3896,39.4253,32100.0
2012-08-02 12:55:00,66.13,66.2,66.12,66.19,24800.0,39.4194,39.4611,39.4134,39.4551,24800.0
2012-08-02 13:00:00,66.18,66.19,66.15,66.17,18400.0,39.4492,39.4551,39.4313,39.4432,18400.0
2012-08-02 13:05:00,66.17,66.23,66.15,66.22,26000.0,39.4432,39.479,39.4313,39.473,26000.0
2012-08-02 13:10:00,66.24,66.28,66.19,66.2,15100.0,39.485,39.5088,39.4551,39.4611,15100.0
2012-08-02 13:15:00,66.2,66.21,66.17,66.21,4200.0,39.4611,39.4671,39.4432,39.4671,4200.0
2012-08-02 13:20:00,66.21,66.24,66.19,66.23,8500.0,39.4671,39.485,39.4551,39.479,8500.0
2012-08-02 13:25:00,66.23,66.25,66.21,66.22,5400.0,39.479,39.4909,39.4671,39.473,5400.0
2012-08-02 13:30:00,66.21,66.21,66.17,66.2,7900.0,39.4671,39.4671,39.4432,39.4611,7900.0
2012-08-02 13:35:00,66.21,66.21,66.14,66.17,7500.0,39.4671,39.4671,39.4253,39.4432,7500.0
2012-08-02 13:40:00,66.16,66.2,66.16,66.19,5900.0,39.4373,39.4611,39.4373,39.4551,5900.0
2012-08-02 13:45:00,66.18,66.19,66.13,66.13,2500.0,39.4492,39.4551,39.4194,39.4194,2500.0
2012-08-02 13:50:00,66.14,66.18,66.1,66.12,14000.0,39.4253,39.4492,39.4015,39.4134,14000.0
2012-08-02 13:55:00,66.12,66.13,66.09,66.09,12500.0,39.4134,39.4194,39.3955,39.3955,12500.0
2012-08-02 14:00:00,66.08,66.16,66.08,66.15,15300.0,39.3896,39.4373,39.3896,39.4313,15300.0
2012-08-02 14:05:00,66.16,66.2,66.16,66.18,6900.0,39.4373,39.4611,39.4373,39.4492,6900.0
2012-08-02 14:10:00,66.17,66.24,66.17,66.22,28500.0,39.4432,39.485,39.4432,39.473,28500.0
2012-08-02 14:15:00,66.2,66.21,66.19,66.2,9700.0,39.4611,39.4671,39.4551,39.4611,9700.0
2012-08-02 14:20:00,66.19,66.25,66.19,66.24,37500.0,39.4551,39.4909,39.4551,39.485,37500.0
2012-08-02 14:25:00,66.25,66.28,66.22,66.25,15900.0,39.4909,39.5088,39.473,39.4909,15900.0
2012-08-02 14:30:00,66.24,66.34,66.24,66.33,6400.0,39.485,39.5446,39.485,39.5386,6400.0
2012-08-02 14:35:00,66.35,66.41,66.32,66.37,12200.0,39.5505,39.5863,39.5326,39.5624,12200.0
2012-08-02 14:40:00,66.38,66.39,66.32,66.33,12300.0,39.5684,39.5744,39.5326,39.5386,12300.0
2012-08-02 14:45:00,66.32,66.34,66.31,66.34,5700.0,39.5326,39.5446,39.5267,39.5446,5700.0
2012-08-02 14:50:00,66.34,66.34,66.23,66.25,20100.0,39.5446,39.5446,39.479,39.4909,20100.0
2012-08-02 14:55:00,66.26,66.32,66.26,66.28,9100.0,39.4969,39.5326,39.4969,39.5088,9100.0
2012-08-02 15:00:00,66.29,66.38,66.29,66.37,14800.0,39.5148,39.5684,39.5148,39.5624,14800.0
2012-08-02 15:05:00,66.37,66.39,66.31,66.32,21300.0,39.5624,39.5744,39.5267,39.5326,21300.0
2012-08-02 15:10:00,66.32,66.37,66.3,66.33,15400.0,39.5326,39.5624,39.5207,39.5386,15400.0
2012-08-02 15:15:00,66.33,66.33,66.26,66.3,24400.0,39.5386,39.5386,39.4969,39.5207,24400.0
2012-08-02 15:20:00,66.31,66.39,66.3,66.34,25400.0,39.5267,39.5744,39.5207,39.5446,25400.0
2012-08-02 15:25:00,66.34,66.43,66.34,66.38,14000.0,39.5446,39.5982,39.5446,39.5684,14000.0
2012-08-02 15:30:00,66.38,66.48,66.37,66.48,20800.0,39.5684,39.628,39.5624,39.628,20800.0
2012-08-02 15:35:00,66.47,66.47,66.43,66.47,51300.0,39.6221,39.6221,39.5982,39.6221,51300.0
2012-08-02 15:40:00,66.47,66.5,66.43,66.46,98600.0,39.6221,39.6399,39.5982,39.6161,98600.0
2012-08-02 15:45:00,66.5,66.55,66.49,66.52,51900.0,39.6399,39.6697,39.634,39.6519,51900.0
2012-08-02 15:50:00,66.53,66.54,66.49,66.54,43100.0,39.6578,39.6638,39.634,39.6638,43100.0
2012-08-02 15:55:00,66.54,66.62,66.54,66.57,83700.0,39.6638,39.7115,39.6638,39.6817,83700.0
2012-08-03 09:30:00,67.24,67.37,67.14,67.22,81900.0,40.081,40.1585,40.0214,40.0691,81900.0
2012-08-03 09:35:00,67.27,67.29,67.17,67.24,31700.0,40.0989,40.1108,40.0393,40.081,31700.0
2012-08-03 09:40:00,67.22,67.27,67.02,67.06,14500.0,40.0691,40.0989,39.9499,39.9737,14500.0
2012-08-03 09:45:00,67.08,67.2,67.08,67.14,13500.0,39.9857,40.0572,39.9857,40.0214,13500.0
2012-08-03 09:50:00,67.17,67.19,67.14,67.15,9200.0,40.0393,40.0512,40.0214,40.0274,9200.0
2012-08-03 09:55:00,67.15,67.18,67.1,67.1,12600.0,40.0274,40.0453,39.9976,39.9976,12600.0
2012-08-03 10:00:00,67.14,67.29,67.14,67.29,22200.0,40.0214,40.1108,40.0214,40.1108,22200.0
2012-08-03 10:05:00,67.29,67.33,67.27,67.27,23800.0,40.1108,40.1347,40.0989,40.0989,23800.0
2012-08-03 10:10:00,67.29,67.3,67.18,67.18,40100.0,40.1108,40.1168,40.0453,40.0453,40100.0
2012-08-03 10:15:00,67.2,67.24,67.19,67.22,10100.0,40.0572,40.081,40.0512,40.0691,10100.0
2012-08-03 10:20:00,67.24,67.38,67.24,67.38,12100.0,40.081,40.1645,40.081,40.1645,12100.0
2012-08-03 10:25:00,67.38,67.4,67.31,67.4,16500.0,40.1645,40.1764,40.1228,40.1764,16500.0
2012-08-03 10:30:00,67.4,67.4,67.29,67.29,17500.0,40.1764,40.1764,40.1108,40.1108,17500.0
2012-08-03 10:35:00,67.3,67.3,67.24,67.25,13000.0,40.1168,40.1168,40.081,40.087,13000.0
2012-08-03 10:40:00,67.25,67.28,67.25,67.27,6600.0,40.087,40.1049,40.087,40.0989,6600.0
2012-08-03 10:45:00,67.27,67.27,67.16,67.18,24700.0,40.0989,40.0989,40.0334,40.0453,24700.0
2012-08-03 10:50:00,67.15,67.19,67.13,67.17,11600.0,40.0274,40.0512,40.0155,40.0393,11600.0
2012-08-03 10:55:00,67.17,67.25,67.17,67.25,9900.0,40.0393,40.087,40.0393,40.087,9900.0
2012-08-03 11:00:00,67.25,67.26,67.19,67.2,9400.0,40.087,40.093,40.0512,40.0572,9400.0
2012-08-03 11:05:00,67.21,67.23,67.21,67.23,28200.0,40.0632,40.0751,40.0632,40.0751,28200.0
2012-08-03 11:10:00,67.23,67.31,67.21,67.3,16500.0,40.0751,40.1228,40.0632,40.1168,16500.0
2012-08-03 11:15:00,67.3,67.36,67.29,67.29,3000.0,40.1168,40.1526,40.1108,40.1108,3000.0
2012-08-03 11:20:00,67.28,67.31,67.27,67.27,5500.0,40.1049,40.1228,40.0989,40.0989,5500.0
2012-08-03 11:25:00,67.27,67.3,67.27,67.3,2800.0,40.0989,40.1168,40.0989,40.1168,2800.0
2012-08-03 11:30:00,67.29,67.33,67.29,67.3,5400.0,40.1108,40.1347,40.1108,40.1168,5400.0
2012-08-03 11:35:00,67.3,67.41,67.3,67.41,10300.0,40.1168,40.1824,40.1168,40.1824,10300.0
2012-08-03 11:40:00,67.41,67.41,67.36,67.39,8900.0,40.1824,40.1824,40.1526,40.1705,8900.0
2012-08-03 11:45:00,67.4,67.4,67.35,67.35,3500.0,40.1764,40.1764,40.1466,40.1466,3500.0
2012-08-03 11:50:00,67.34,67.38,67.33,67.35,9000.0,40.1407,40.1645,40.1347,40.1466,9000.0
2012-08-03 11:55:00,67.37,67.41,67.36,67.4,5700.0,40.1585,40.1824,40.1526,40.1764,5700.0
2012-08-03 12:00:00,67.41,67.41,67.33,67.33,15400.0,40.1824,40.1824,40.1347,40.1347,15400.0
2012-08-03 12:05:00,67.33,67.33,67.25,67.26,11600.0,40.1347,40.1347,40.087,40.093,11600.0
2012-08-03 12:10:00,67.25,67.26,67.22,67.23,7300.0,40.087,40.093,40.0691,40.0751,7300.0
2012-08-03 12:15:00,67.22,67.23,67.2,67.22,16300.0,40.0691,40.0751,40.0572,40.0691,16300.0
2012-08-03 12:20:00,67.23,67.25,67.22,67.22,8600.0,40.0751,40.087,40.0691,40.0691,8600.0
2012-08-03 12:25:00,67.23,67.27,67.22,67.25,10500.0,40.0751,40.0989,40.0691,40.087,10500.0
2012-08-03 12:30:00,67.26,67.27,67.21,67.23,5600.0,40.093,40.0989,40.0632,40.0751,5600.0
2012-08-03 12:35:00,67.22,67.22,67.18,67.19,4400.0,40.0691,40.0691,40.0453,40.0512,4400.0
2012-08-03 12:40:00,67.2,67.21,67.18,67.21,6600.0,40.0572,40.0632,40.0453,40.0632,6600.0
2012-08-03 12:45:00,67.18,67.19,67.17,67.17,2400.0,40.0453,40.0512,40.0393,40.0393,2400.0
2012-08-03 12:50:00,67.19,67.21,67.17,67.21,5200.0,40.0512,40.0632,40.0393,40.0632,5200.0
2012-08-03 12:55:00,67.19,67.2,67.17,67.18,7300.0,40.0512,40.0572,40.0393,40.0453,7300.0
2012-08-03 13:00:00,67.18,67.2,67.16,67.19,13700.0,40.0453,40.0572,40.0334,40.0512,13700.0
2012-08-03 13:05:00,67.18,67.21,67.18,67.2,7700.0,40.0453,40.0632,40.0453,40.0572,7700.0
2012-08-03 13:10:00,67.21,67.24,67.19,67.23,11900.0,40.0632,40.081,40.0512,40.0751,11900.0
2012-08-03 13:15:00,67.23,67.25,67.23,67.24,3500.0,40.0751,40.087,40.0751,40.081,3500.0
2012-08-03 13:20:00,67.25,67.25,67.2,67.22,6700.0,40.087,40.087,40.0572,40.0691,6700.0
2012-08-03 13:25:00,67.21,67.23,67.2,67.22,13500.0,40.0632,40.0751,40.0572,40.0691,13500.0
2012-08-03 13:30:00,67.21,67.25,67.21,67.25,6800.0,40.0632,40.087,40.0632,40.087,6800.0
2012-08-03 13:35:00,67.25,67.26,67.23,67.24,5600.0,40.087,40.093,40.0751,40.081,5600.0
2012-08-03 13:40:00,67.25,67.26,67.24,67.25,16600.0,40.087,40.093,40.081,40.087,16600.0
2012-08-03 13:45:00,67.25,67.27,67.24,67.24,6100.0,40.087,40.0989,40.081,40.081,6100.0
2012-08-03 13:50:00,67.24,67.26,67.23,67.26,1400.0,40.081,40.093,40.0751,40.093,1400.0
2012-08-03 13:55:00,67.24,67.28,67.24,67.26,29600.0,40.081,40.1049,40.081,40.093,29600.0
2012-08-03 14:00:00,67.25,67.26,67.23,67.26,5800.0,40.087,40.093,40.0751,40.093,5800.0
2012-08-03 14:05:00,67.26,67.29,67.26,67.26,46300.0,40.093,40.1108,40.093,40.093,46300.0
2012-08-03 14:10:00,67.27,67.29,67.27,67.27,11500.0,40.0989,40.1108,40.0989,40.0989,11500.0
2012-08-03 14:15:00,67.28,67.32,67.28,67.31,28000.0,40.1049,40.1287,40.1049,40.1228,28000.0
2012-08-03 14:20:00,67.32,67.34,67.31,67.33,6300.0,40.1287,40.1407,40.1228,40.1347,6300.0
2012-08-03 14:25:00,67.33,67.33,67.27,67.28,13000.0,40.1347,40.1347,40.0989,40.1049,13000.0
2012-08-03 14:30:00,67.27,67.27,67.22,67.23,12000.0,40.0989,40.0989,40.0691,40.0751,12000.0
2012-08-03 14:35:00,67.23,67.3,67.23,67.27,19800.0,40.0751,40.1168,40.0751,40.0989,19800.0
2012-08-03 14:40:00,67.27,67.29,67.23,67.25,9800.0,40.0989,40.1108,40.0751,40.087,9800.0
2012-08-03 14:45:00,67.25,67.28,67.24,67.26,12200.0,40.087,40.1049,40.081,40.093,12200.0
2012-08-03 14:50:00,67.26,67.28,67.25,67.27,10400.0,40.093,40.1049,40.087,40.0989,10400.0
2012-08-03 14:55:00,67.27,67.28,67.25,67.27,8600.0,40.0989,40.1049,40.087,40.0989,8600.0
2012-08-03 15:00:00,67.27,67.32,67.27,67.29,14000.0,40.0989,40.1287,40.0989,40.1108,14000.0
2012-08-03 15:05:00,67.3,67.32,67.28,67.28,15800.0,40.1168,40.1287,40.1049,40.1049,15800.0
2012-08-03 15:10:00,67.29,67.3,67.28,67.3,8400.0,40.1108,40.1168,40.1049,40.1168,8400.0
2012-08-03 15:15:00,67.29,67.29,67.22,67.22,9900.0,40.1108,40.1108,40.0691,40.0691,9900.0
2012-08-03 15:20:00,67.23,67.27,67.23,67.25,11600.0,40.0751,40.0989,40.0751,40.087,11600.0
2012-08-03 15:25:00,67.24,67.24,67.19,67.19,152700.0,40.081,40.081,40.0512,40.0512,152700.0
2012-08-03 15:30:00,67.19,67.19,67.08,67.15,39100.0,40.0512,40.0512,39.9857,40.0274,39100.0
2012-08-03 15:35:00,67.14,67.14,67.05,67.1,42700.0,40.0214,40.0214,39.9678,39.9976,42700.0
2012-08-03 15:40:00,67.09,67.14,67.08,67.13,29000.0,39.9916,40.0214,39.9857,40.0155,29000.0
2012-08-03 15:45:00,67.12,67.23,67.11,67.23,31100.0,40.0095,40.0751,40.0035,40.0751,31100.0
2012-08-03 15:50:00,67.24,67.24,67.05,67.07,152500.0,40.081,40.081,39.9678,39.9797,152500.0
2012-08-03 15:55:00,67.08,67.19,67.05,67.16,195400.0,39.9857,40.0512,39.9678,40.0334,195400.0
2012-08-06 09:30:00,67.39,67.4,67.21,67.24,56700.0,40.1705,40.1764,40.0632,40.081,56700.0
2012-08-06 09:35:00,67.2,67.45,67.2,67.45,16700.0,40.0572,40.2062,40.0572,40.2062,16700.0
2012-08-06 09:40:00,67.45,67.5,67.42,67.46,11500.0,40.2062,40.236,40.1883,40.2122,11500.0
2012-08-06 09:45:00,67.46,67.5,67.43,67.5,19600.0,40.2122,40.236,40.1943,40.236,19600.0
2012-08-06 09:50:00,67.52,67.55,67.43,67.46,18900.0,40.2479,40.2658,40.1943,40.2122,18900.0
2012-08-06 09:55:00,67.45,67.5,67.45,67.47,13300.0,40.2062,40.236,40.2062,40.2181,13300.0
2012-08-06 10:00:00,67.45,67.51,67.45,67.49,14400.0,40.2062,40.242,40.2062,40.2301,14400.0
2012-08-06 10:05:00,67.47,67.49,67.42,67.43,14200.0,40.2181,40.2301,40.1883,40.1943,14200.0
2012-08-06 10:10:00,67.43,67.46,67.38,67.38,9200.0,40.1943,40.2122,40.1645,40.1645,9200.0
2012-08-06 10:15:00,67.4,67.4,67.3,67.32,20600.0,40.1764,40.1764,40.1168,40.1287,20600.0
2012-08-06 10:20:00,67.32,67.36,67.32,67.33,16100.0,40.1287,40.1526,40.1287,40.1347,16100.0
2012-08-06 10:25:00,67.35,67.41,67.34,67.4,24600.0,40.1466,40.1824,40.1407,40.1764,24600.0
2012-08-06 10:30:00,67.4,67.46,67.4,67.42,197900.0,40.1764,40.2122,40.1764,40.1883,197900.0
2012-08-06 10:35:00,67.42,67.43,67.36,67.37,24800.0,40.1883,40.1943,40.1526,40.1585,24800.0
2012-08-06 10:40:00,67.36,67.39,67.34,67.37,8200.0,40.1526,40.1705,40.1407,40.1585,8200.0
2012-08-06 10:45:00,67.38,67.39,67.35,67.39,15500.0,40.1645,40.1705,40.1466,40.1705,15500.0
2012-08-06 10:50:00,67.4,67.43,67.39,67.41,6000.0,40.1764,40.1943,40.1705,40.1824,6000.0
2012-08-06 10:55:00,67.4,67.44,67.39,67.4,20000.0,40.1764,40.2003,40.1705,40.1764,20000.0
2012-08-06 11:00:00,67.4,67.42,67.38,67.4,16500.0,40.1764,40.1883,40.1645,40.1764,16500.0
2012-08-06 11:05:00,67.4,67.41,67.38,67.4,8000.0,40.1764,40.1824,40.1645,40.1764,8000.0
2012-08-06 11:10:00,67.41,67.41,67.33,67.37,14500.0,40.1824,40.1824,40.1347,40.1585,14500.0
2012-08-06 11:15:00,67.36,67.36,67.33,67.33,11000.0,40.1526,40.1526,40.1347,40.1347,11000.0
2012-08-06 11:20:00,67.34,67.35,67.3,67.31,22900.0,40.1407,40.1466,40.1168,40.1228,22900.0
2012-08-06 11:25:00,67.31,67.35,67.26,67.26,13400.0,40.1228,40.1466,40.093,40.093,13400.0
2012-08-06 11:30:00,67.25,67.28,67.22,67.22,8500.0,40.087,40.1049,40.0691,40.0691,8500.0
2012-08-06 11:35:00,67.24,67.24,67.21,67.22,3500.0,40.081,40.081,40.0632,40.0691,3500.0
2012-08-06 11:40:00,67.23,67.25,67.21,67.21,15600.0,40.0751,40.087,40.0632,40.0632,15600.0
2012-08-06 11:45:00,67.23,67.23,67.19,67.22,12600.0,40.0751,40.0751,40.0512,40.0691,12600.0
2012-08-06 11:50:00,67.2,67.23,67.19,67.23,13700.0,40.0572,40.0751,40.0512,40.0751,13700.0
2012-08-06 11:55:00,67.23,67.24,67.2,67.2,17600.0,40.0751,40.081,40.0572,40.0572,17600.0
2012-08-06 12:00:00,67.21,67.21,67.17,67.18,9400.0,40.0632,40.0632,40.0393,40.0453,9400.0
2012-08-06 12:05:00,67.19,67.22,67.18,67.21,9500.0,40.0512,40.0691,40.0453,40.0632,9500.0
2012-08-06 12:10:00,67.2,67.23,67.19,67.21,14100.0,40.0572,40.0751,40.0512,40.0632,14100.0
2012-08-06 12:15:00,67.21,67.24,67.2,67.23,15700.0,40.0632,40.081,40.0572,40.0751,15700.0
2012-08-06 12:20:00,67.24,67.25,67.22,67.24,6200.0,40.081,40.087,40.0691,40.081,6200.0
2012-08-06 12:25:00,67.23,67.24,67.19,67.21,11600.0,40.0751,40.081,40.0512,40.0632,11600.0
2012-08-06 12:30:00,67.21,67.22,67.21,67.21,9200.0,40.0632,40.0691,40.0632,40.0632,9200.0
2012-08-06 12:35:00,67.22,67.28,67.22,67.27,26900.0,40.0691,40.1049,40.0691,40.0989,26900.0
2012-08-06 12:40:00,67.27,67.28,67.25,67.26,17800.0,40.0989,40.1049,40.087,40.093,17800.0
2012-08-06 12:45:00,67.25,67.27,67.25,67.26,3800.0,40.087,40.0989,40.087,40.093,3800.0
2012-08-06 12:50:00,67.27,67.29,67.26,67.26,13000.0,40.0989,40.1108,40.093,40.093,13000.0
2012-08-06 12:55:00,67.26,67.26,67.24,67.26,6800.0,40.093,40.093,40.081,40.093,6800.0
2012-08-06 13:00:00,67.26,67.27,67.23,67.23,12200.0,40.093,40.0989,40.0751,40.0751,12200.0
2012-08-06 13:05:00,67.24,67.24,67.21,67.23,8100.0,40.081,40.081,40.0632,40.0751,8100.0
2012-08-06 13:10:00,67.23,67.23,67.2,67.22,18500.0,40.0751,40.0751,40.0572,40.0691,18500.0
2012-08-06 13:15:00,67.22,67.24,67.21,67.24,8400.0,40.0691,40.081,40.0632,40.081,8400.0
2012-08-06 13:20:00,67.25,67.25,67.22,67.24,17700.0,40.087,40.087,40.0691,40.081,17700.0
2012-08-06 13:25:00,67.23,67.24,67.23,67.24,4700.0,40.0751,40.081,40.0751,40.081,4700.0
2012-08-06 13:30:00,67.24,67.26,67.18,67.19,22500.0,40.081,40.093,40.0453,40.0512,22500.0
2012-08-06 13:35:00,67.2,67.22,67.17,67.17,15200.0,40.0572,40.0691,40.0393,40.0393,15200.0
2012-08-06 13:40:00,67.18,67.23,67.18,67.21,21200.0,40.0453,40.0751,40.0453,40.0632,21200.0
2012-08-06 13:45:00,67.21,67.23,67.19,67.19,10300.0,40.0632,40.0751,40.0512,40.0512,10300.0
2012-08-06 13:50:00,67.2,67.2,67.17,67.19,9800.0,40.0572,40.0572,40.0393,40.0512,9800.0
2012-08-06 13:55:00,67.18,67.22,67.18,67.21,8100.0,40.0453,40.0691,40.0453,40.0632,8100.0
2012-08-06 14:00:00,67.21,67.23,67.18,67.21,14000.0,40.0632,40.0751,40.0453,40.0632,14000.0
2012-08-06 14:05:00,67.21,67.22,67.2,67.21,16900.0,40.0632,40.0691,40.0572,40.0632,16900.0
2012-08-06 14:10:00,67.22,67.26,67.22,67.24,25200.0,40.0691,40.093,40.0691,40.081,25200.0
2012-08-06 14:15:00,67.25,67.25,67.23,67.25,6400.0,40.087,40.087,40.0751,40.087,6400.0
2012-08-06 14:20:00,67.25,67.29,67.24,67.25,26700.0,40.087,40.1108,40.081,40.087,26700.0
2012-08-06 14:25:00,67.26,67.26,67.24,67.25,12100.0,40.093,40.093,40.081,40.087,12100.0
2012-08-06 14:30:00,67.25,67.27,67.24,67.24,14800.0,40.087,40.0989,40.081,40.081,14800.0
2012-08-06 14:35:00,67.23,67.25,67.22,67.24,12400.0,40.0751,40.087,40.0691,40.081,12400.0
2012-08-06 14:40:00,67.25,67.26,67.24,67.26,15300.0,40.087,40.093,40.081,40.093,15300.0
2012-08-06 14:45:00,67.25,67.26,67.23,67.25,9100.0,40.087,40.093,40.0751,40.087,9100.0
2012-08-06 14:50:00,67.24,67.27,67.23,67.24,30800.0,40.081,40.0989,40.0751,40.081,30800.0
2012-08-06 14:55:00,67.24,67.24,67.2,67.22,19500.0,40.081,40.081,40.0572,40.0691,19500.0
2012-08-06 15:00:00,67.21,67.24,67.21,67.23,17800.0,40.0632,40.081,40.0632,40.0751,17800.0
2012-08-06 15:05:00,67.23,67.24,67.2,67.2,19000.0,40.0751,40.081,40.0572,40.0572,19000.0
2012-08-06 15:10:00,67.18,67.22,67.18,67.21,28700.0,40.0453,40.0691,40.0453,40.0632,28700.0
2012-08-06 15:15:00,67.21,67.22,67.17,67.18,22000.0,40.0632,40.0691,40.0393,40.0453,22000.0
2012-08-06 15:20:00,67.17,67.19,67.14,67.14,23600.0,40.0393,40.0512,40.0214,40.0214,23600.0
2012-08-06 15:25:00,67.14,67.18,67.14,67.17,38000.0,40.0214,40.0453,40.0214,40.0393,38000.0
2012-08-06 15:30:00,67.18,67.21,67.18,67.19,39200.0,40.0453,40.0632,40.0453,40.0512,39200.0
2012-08-06 15:35:00,67.19,67.19,67.14,67.16,31200.0,40.0512,40.0512,40.0214,40.0334,31200.0
2012-08-06 15:40:00,67.17,67.17,67.12,67.12,40800.0,40.0393,40.0393,40.0095,40.0095,40800.0
2012-08-06 15:45:00,67.13,67.16,67.11,67.16,26900.0,40.0155,40.0334,40.0035,40.0334,26900.0
2012-08-06 15:50:00,67.15,67.16,67.12,67.16,39300.0,40.0274,40.0334,40.0095,40.0334,39300.0
2012-08-06 15:55:00,67.16,67.16,67.06,67.08,78800.0,40.0334,40.0334,39.9737,39.9857,78800.0
2012-08-07 09:30:00,67.26,67.29,66.88,66.9,97500.0,40.093,40.1108,39.8664,39.8784,97500.0
2012-08-07 09:35:00,66.9,66.9,66.65,66.65,25900.0,39.8784,39.8784,39.7293,39.7293,25900.0
2012-08-07 09:40:00,66.64,66.66,66.59,66.6,43100.0,39.7234,39.7353,39.6936,39.6995,43100.0
2012-08-07 09:45:00,66.59,66.62,66.48,66.51,48900.0,39.6936,39.7115,39.628,39.6459,48900.0
2012-08-07 09:50:00,66.52,66.57,66.4,66.41,50000.0,39.6519,39.6817,39.5803,39.5863,50000.0
2012-08-07 09:55:00,66.41,66.44,66.35,66.38,52500.0,39.5863,39.6042,39.5505,39.5684,52500.0
2012-08-07 10:00:00,66.39,66.41,66.29,66.39,42800.0,39.5744,39.5863,39.5148,39.5744,42800.0
2012-08-07 10:05:00,66.4,66.48,66.4,66.47,18300.0,39.5803,39.628,39.5803,39.6221,18300.0
2012-08-07 10:10:00,66.48,66.53,66.44,66.46,54900.0,39.628,39.6578,39.6042,39.6161,54900.0
2012-08-07 10:15:00,66.46,66.51,66.46,66.5,12100.0,39.6161,39.6459,39.6161,39.6399,12100.0
2012-08-07 10:20:00,66.49,66.63,66.49,66.62,91100.0,39.634,39.7174,39.634,39.7115,91100.0
2012-08-07 10:25:00,66.63,66.64,66.57,66.57,19100.0,39.7174,39.7234,39.6817,39.6817,19100.0
2012-08-07 10:30:00,66.57,66.58,66.55,66.56,17600.0,39.6817,39.6876,39.6697,39.6757,17600.0
2012-08-07 10:35:00,66.56,66.56,66.44,66.45,8200.0,39.6757,39.6757,39.6042,39.6101,8200.0
2012-08-07 10:40:00,66.43,66.45,66.4,66.41,7500.0,39.5982,39.6101,39.5803,39.5863,7500.0
2012-08-07 10:45:00,66.4,66.44,66.4,66.43,12600.0,39.5803,39.6042,39.5803,39.5982,12600.0
2012-08-07 10:50:00,66.44,66.47,66.41,66.46,12200.0,39.6042,39.6221,39.5863,39.6161,12200.0
2012-08-07 10:55:00,66.46,66.48,66.42,66.45,19700.0,39.6161,39.628,39.5922,39.6101,19700.0
2012-08-07 11:00:00,66.46,66.47,66.45,66.45,15900.0,39.6161,39.6221,39.6101,39.6101,15900.0
2012-08-07 11:05:00,66.46,66.46,66.39,66.39,12300.0,39.6161,39.6161,39.5744,39.5744,12300.0
2012-08-07 11:10:00,66.4,66.4,66.37,66.38,21100.0,39.5803,39.5803,39.5624,39.5684,21100.0
2012-08-07 11:15:00,66.38,66.39,66.36,66.36,17500.0,39.5684,39.5744,39.5565,39.5565,17500.0
2012-08-07 11:20:00,66.36,66.39,66.32,66.39,27400.0,39.5565,39.5744,39.5326,39.5744,27400.0
2012-08-07 11:25:00,66.4,66.45,66.39,66.42,16400.0,39.5803,39.6101,39.5744,39.5922,16400.0
2012-08-07 11:30:00,66.43,66.48,66.43,66.47,51500.0,39.5982,39.628,39.5982,39.6221,51500.0
2012-08-07 11:35:00,66.47,66.48,66.43,66.48,21500.0,39.6221,39.628,39.5982,39.628,21500.0
2012-08-07 11:40:00,66.48,66.54,66.48,66.51,22300.0,39.628,39.6638,39.628,39.6459,22300.0
2012-08-07 11:45:00,66.52,66.53,66.49,66.53,11400.0,39.6519,39.6578,39.634,39.6578,11400.0
2012-08-07 11:50:00,66.53,66.59,66.51,66.59,20600.0,39.6578,39.6936,39.6459,39.6936,20600.0
2012-08-07 11:55:00,66.59,66.63,66.59,66.63,25800.0,39.6936,39.7174,39.6936,39.7174,25800.0
2012-08-07 12:00:00,66.64,66.65,66.61,66.62,16700.0,39.7234,39.7293,39.7055,39.7115,16700.0
2012-08-07 12:05:00,66.62,66.62,66.59,66.62,25000.0,39.7115,39.7115,39.6936,39.7115,25000.0
2012-08-07 12:10:00,66.62,66.63,66.59,66.59,20500.0,39.7115,39.7174,39.6936,39.6936,20500.0
2012-08-07 12:15:00,66.59,66.62,66.58,66.6,14600.0,39.6936,39.7115,39.6876,39.6995,14600.0
2012-08-07 12:20:00,66.61,66.62,66.56,66.57,19700.0,39.7055,39.7115,39.6757,39.6817,19700.0
2012-08-07 12:25:00,66.58,66.59,66.54,66.54,12200.0,39.6876,39.6936,39.6638,39.6638,12200.0
2012-08-07 12:30:00,66.54,66.54,66.52,66.53,26800.0,39.6638,39.6638,39.6519,39.6578,26800.0
2012-08-07 12:35:00,66.54,66.55,66.52,66.54,21000.0,39.6638,39.6697,39.6519,39.6638,21000.0
2012-08-07 12:40:00,66.53,66.56,66.52,66.55,18900.0,39.6578,39.6757,39.6519,39.6697,18900.0
2012-08-07 12:45:00,66.55,66.57,66.55,66.57,13900.0,39.6697,39.6817,39.6697,39.6817,13900.0
2012-08-07 12:50:00,66.57,66.61,66.57,66.59,37100.0,39.6817,39.7055,39.6817,39.6936,37100.0
2012-08-07 12:55:00,66.58,66.59,66.56,66.59,21300.0,39.6876,39.6936,39.6757,39.6936,21300.0
2012-08-07 13:00:00,66.59,66.59,66.57,66.58,21700.0,39.6936,39.6936,39.6817,39.6876,21700.0
2012-08-07 13:05:00,66.57,66.57,66.54,66.55,30300.0,39.6817,39.6817,39.6638,39.6697,30300.0
2012-08-07 13:10:00,66.56,66.56,66.54,66.55,14600.0,39.6757,39.6757,39.6638,39.6697,14600.0
2012-08-07 13:15:00,66.55,66.56,66.54,66.54,23000.0,39.6697,39.6757,39.6638,39.6638,23000.0
2012-08-07 13:20:00,66.55,66.57,66.52,66.56,25100.0,39.6697,39.6817,39.6519,39.6757,25100.0
2012-08-07 13:25:00,66.56,66.56,66.54,66.56,21500.0,39.6757,39.6757,39.6638,39.6757,21500.0
2012-08-07 13:30:00,66.56,66.56,66.54,66.54,16600.0,39.6757,39.6757,39.6638,39.6638,16600.0
2012-08-07 13:35:00,66.55,66.55,66.53,66.53,20100.0,39.6697,39.6697,39.6578,39.6578,20100.0
2012-08-07 13:40:00,66.53,66.53,66.51,66.51,21500.0,39.6578,39.6578,39.6459,39.6459,21500.0
2012-08-07 13:45:00,66.52,66.55,66.5,66.55,27300.0,39.6519,39.6697,39.6399,39.6697,27300.0
2012-08-07 13:50:00,66.55,66.55,66.52,66.54,16700.0,39.6697,39.6697,39.6519,39.6638,16700.0
2012-08-07 13:55:00,66.54,66.54,66.51,66.51,22600.0,39.6638,39.6638,39.6459,39.6459,22600.0
2012-08-07 14:00:00,66.52,66.53,66.5,66.52,47800.0,39.6519,39.6578,39.6399,39.6519,47800.0
2012-08-07 14:05:00,66.52,66.53,66.5,66.5,22900.0,39.6519,39.6578,39.6399,39.6399,22900.0
2012-08-07 14:10:00,66.5,66.5,66.47,66.49,11300.0,39.6399,39.6399,39.6221,39.634,11300.0
2012-08-07 14:15:00,66.48,66.49,66.45,66.47,77100.0,39.628,39.634,39.6101,39.6221,77100.0
2012-08-07 14:20:00,66.47,66.48,66.45,66.47,15600.0,39.6221,39.628,39.6101,39.6221,15600.0
2012-08-07 14:25:00,66.47,66.48,66.42,66.42,12100.0,39.6221,39.628,39.5922,39.5922,12100.0
2012-08-07 14:30:00,66.43,66.47,66.43,66.46,18900.0,39.5982,39.6221,39.5982,39.6161,18900.0
2012-08-07 14:35:00,66.46,66.47,66.44,66.44,15500.0,39.6161,39.6221,39.6042,39.6042,15500.0
2012-08-07 14:40:00,66.44,66.45,66.39,66.4,80400.0,39.6042,39.6101,39.5744,39.5803,80400.0
2012-08-07 14:45:00,66.39,66.4,66.37,66.37,13600.0,39.5744,39.5803,39.5624,39.5624,13600.0
2012-08-07 14:50:00,66.37,66.39,66.36,66.37,19900.0,39.5624,39.5744,39.5565,39.5624,19900.0
2012-08-07 14:55:00,66.36,66.37,66.34,66.34,13200.0,39.5565,39.5624,39.5446,39.5446,13200.0
2012-08-07 15:00:00,66.34,66.36,66.29,66.3,19000.0,39.5446,39.5565,39.5148,39.5207,19000.0
2012-08-07 15:05:00,66.29,66.33,66.27,66.28,20400.0,39.5148,39.5386,39.5028,39.5088,20400.0
2012-08-07 15:10:00,66.28,66.34,66.27,66.3,30700.0,39.5088,39.5446,39.5028,39.5207,30700.0
2012-08-07 15:15:00,66.31,66.31,66.28,66.3,51800.0,39.5267,39.5267,39.5088,39.5207,51800.0
2012-08-07 15:20:00,66.31,66.34,66.3,66.32,33900.0,39.5267,39.5446,39.5207,39.5326,33900.0
2012-08-07 15:25:00,66.32,66.36,66.32,66.34,51400.0,39.5326,39.5565,39.5326,39.5446,51400.0
2012-08-07 15:30:00,66.34,66.37,66.32,66.34,63200.0,39.5446,39.5624,39.5326,39.5446,63200.0
2012-08-07 15:35:00,66.33,66.36,66.3,66.35,28800.0,39.5386,39.5565,39.5207,39.5505,28800.0
2012-08-07 15:40:00,66.35,66.39,66.31,66.38,23400.0,39.5505,39.5744,39.5267,39.5684,23400.0
2012-08-07 15:45:00,66.39,66.47,66.39,66.42,55200.0,39.5744,39.6221,39.5744,39.5922,55200.0
2012-08-07 15:50:00,66.42,66.43,66.38,66.38,72300.0,39.5922,39.5982,39.5684,39.5684,72300.0
2012-08-07 15:55:00,66.38,66.4,66.27,66.3,160600.0,39.5684,39.5803,39.5028,39.5207,160600.0
2012-08-08 09:30:00,66.11,66.24,66.06,66.06,66900.0,39.4075,39.485,39.3777,39.3777,66900.0
2012-08-08 09:35:00,66.04,66.07,66.01,66.05,33300.0,39.3657,39.3836,39.3479,39.3717,33300.0
2012-08-08 09:40:00,66.05,66.06,65.93,65.93,31300.0,39.3717,39.3777,39.3002,39.3002,31300.0
2012-08-08 09:45:00,65.95,65.95,65.87,65.92,21500.0,39.3121,39.3121,39.2644,39.2942,21500.0
2012-08-08 09:50:00,65.92,65.98,65.89,65.9,18300.0,39.2942,39.33,39.2763,39.2823,18300.0
2012-08-08 09:55:00,65.9,65.9,65.86,65.89,14600.0,39.2823,39.2823,39.2584,39.2763,14600.0
2012-08-08 10:00:00,65.87,65.89,65.83,65.86,12600.0,39.2644,39.2763,39.2406,39.2584,12600.0
2012-08-08 10:05:00,65.87,65.87,65.83,65.83,12900.0,39.2644,39.2644,39.2406,39.2406,12900.0
2012-08-08 10:10:00,65.82,65.89,65.8,65.87,18000.0,39.2346,39.2763,39.2227,39.2644,18000.0
2012-08-08 10:15:00,65.87,65.89,65.85,65.86,11000.0,39.2644,39.2763,39.2525,39.2584,11000.0
2012-08-08 10:20:00,65.85,65.89,65.85,65.86,86100.0,39.2525,39.2763,39.2525,39.2584,86100.0
2012-08-08 10:25:00,65.86,65.87,65.84,65.87,28700.0,39.2584,39.2644,39.2465,39.2644,28700.0
2012-08-08 10:30:00,65.87,65.91,65.78,65.8,48600.0,39.2644,39.2882,39.2108,39.2227,48600.0
2012-08-08 10:35:00,65.79,65.79,65.77,65.79,18500.0,39.2167,39.2167,39.2048,39.2167,18500.0
2012-08-08 10:40:00,65.78,65.78,65.74,65.74,19100.0,39.2108,39.2108,39.1869,39.1869,19100.0
2012-08-08 10:45:00,65.74,65.76,65.72,65.73,12100.0,39.1869,39.1988,39.175,39.1809,12100.0
2012-08-08 10:50:00,65.72,65.75,65.68,65.69,45000.0,39.175,39.1929,39.1511,39.1571,45000.0
2012-08-08 10:55:00,65.69,65.69,65.64,65.68,46800.0,39.1571,39.1571,39.1273,39.1511,46800.0
2012-08-08 11:00:00,65.67,65.7,65.67,65.7,14100.0,39.1452,39.1631,39.1452,39.1631,14100.0
2012-08-08 11:05:00,65.7,65.8,65.69,65.8,35100.0,39.1631,39.2227,39.1571,39.2227,35100.0
2012-08-08 11:10:00,65.81,65.88,65.8,65.86,19500.0,39.2286,39.2704,39.2227,39.2584,19500.0
2012-08-08 11:15:00,65.86,65.91,65.81,65.88,25400.0,39.2584,39.2882,39.2286,39.2704,25400.0
2012-08-08 11:20:00,65.88,65.89,65.85,65.88,11100.0,39.2704,39.2763,39.2525,39.2704,11100.0
2012-08-08 11:25:00,65.88,65.94,65.87,65.94,10700.0,39.2704,39.3061,39.2644,39.3061,10700.0
2012-08-08 11:30:00,65.94,65.96,65.93,65.95,24100.0,39.3061,39.318,39.3002,39.3121,24100.0
2012-08-08 11:35:00,65.96,65.96,65.91,65.91,7500.0,39.318,39.318,39.2882,39.2882,7500.0
2012-08-08 11:40:00,65.91,65.92,65.85,65.85,15400.0,39.2882,39.2942,39.2525,39.2525,15400.0
2012-08-08 11:45:00,65.84,65.84,65.78,65.78,16700.0,39.2465,39.2465,39.2108,39.2108,16700.0
2012-08-08 11:50:00,65.77,65.78,65.75,65.77,13000.0,39.2048,39.2108,39.1929,39.2048,13000.0
2012-08-08 11:55:00,65.77,65.78,65.74,65.74,10900.0,39.2048,39.2108,39.1869,39.1869,10900.0
2012-08-08 12:00:00,65.74,65.76,65.74,65.75,10000.0,39.1869,39.1988,39.1869,39.1929,10000.0
2012-08-08 12:05:00,65.75,65.76,65.73,65.74,9500.0,39.1929,39.1988,39.1809,39.1869,9500.0
2012-08-08 12:10:00,65.75,65.75,65.69,65.69,18900.0,39.1929,39.1929,39.1571,39.1571,18900.0
2012-08-08 12:15:00,65.69,65.69,65.66,65.68,12300.0,39.1571,39.1571,39.1392,39.1511,12300.0
2012-08-08 12:20:00,65.68,65.69,65.66,65.68,7000.0,39.1511,39.1571,39.1392,39.1511,7000.0
2012-08-08 12:25:00,65.69,65.69,65.64,65.65,18800.0,39.1571,39.1571,39.1273,39.1333,18800.0
2012-08-08 12:30:00,65.64,65.65,65.62,65.65,16000.0,39.1273,39.1333,39.1154,39.1333,16000.0
2012-08-08 12:35:00,65.65,65.67,65.65,65.65,5400.0,39.1333,39.1452,39.1333,39.1333,5400.0
2012-08-08 12:40:00,65.64,65.65,65.61,65.65,5500.0,39.1273,39.1333,39.1094,39.1333,5500.0
2012-08-08 12:45:00,65.65,65.65,65.6,65.61,7000.0,39.1333,39.1333,39.1035,39.1094,7000.0
2012-08-08 12:50:00,65.6,65.62,65.6,65.61,17400.0,39.1035,39.1154,39.1035,39.1094,17400.0
2012-08-08 12:55:00,65.62,65.65,65.61,65.65,8400.0,39.1154,39.1333,39.1094,39.1333,8400.0
2012-08-08 13:00:00,65.65,65.67,65.63,65.66,15900.0,39.1333,39.1452,39.1213,39.1392,15900.0
2012-08-08 13:05:00,65.65,65.68,65.65,65.68,18000.0,39.1333,39.1511,39.1333,39.1511,18000.0
2012-08-08 13:10:00,65.68,65.76,65.67,65.76,45900.0,39.1511,39.1988,39.1452,39.1988,45900.0
2012-08-08 13:15:00,65.76,65.76,65.71,65.73,9100.0,39.1988,39.1988,39.169,39.1809,9100.0
2012-08-08 13:20:00,65.74,65.78,65.72,65.77,24800.0,39.1869,39.2108,39.175,39.2048,24800.0
2012-08-08 13:25:00,65.76,65.78,65.74,65.74,27800.0,39.1988,39.2108,39.1869,39.1869,27800.0
2012-08-08 13:30:00,65.75,65.79,65.74,65.78,18000.0,39.1929,39.2167,39.1869,39.2108,18000.0
2012-08-08 13:35:00,65.79,65.79,65.78,65.78,10700.0,39.2167,39.2167,39.2108,39.2108,10700.0
2012-08-08 13:40:00,65.77,65.8,65.75,65.75,10000.0,39.2048,39.2227,39.1929,39.1929,10000.0
2012-08-08 13:45:00,65.74,65.75,65.71,65.72,8200.0,39.1869,39.1929,39.169,39.175,8200.0
2012-08-08 13:50:00,65.72,65.75,65.72,65.73,20200.0,39.175,39.1929,39.175,39.1809,20200.0
2012-08-08 13:55:00,65.71,65.73,65.71,65.71,13000.0,39.169,39.1809,39.169,39.169,13000.0
2012-08-08 14:00:00,65.71,65.72,65.69,65.72,15700.0,39.169,39.175,39.1571,39.175,15700.0
2012-08-08 14:05:00,65.72,65.73,65.71,65.71,5900.0,39.175,39.1809,39.169,39.169,5900.0
2012-08-08 14:10:00,65.7,65.71,65.67,65.67,15500.0,39.1631,39.169,39.1452,39.1452,15500.0
2012-08-08 14:15:00,65.66,65.68,65.63,65.66,17000.0,39.1392,39.1511,39.1213,39.1392,17000.0
2012-08-08 14:20:00,65.65,65.65,65.63,65.63,12600.0,39.1333,39.1333,39.1213,39.1213,12600.0
2012-08-08 14:25:00,65.64,65.68,65.63,65.67,28200.0,39.1273,39.1511,39.1213,39.1452,28200.0
2012-08-08 14:30:00,65.67,65.67,65.64,65.66,10300.0,39.1452,39.1452,39.1273,39.1392,10300.0
2012-08-08 14:35:00,65.66,65.69,65.65,65.68,20000.0,39.1392,39.1571,39.1333,39.1511,20000.0
2012-08-08 14:40:00,65.68,65.69,65.66,65.67,37600.0,39.1511,39.1571,39.1392,39.1452,37600.0
2012-08-08 14:45:00,65.67,65.69,65.63,65.63,36600.0,39.1452,39.1571,39.1213,39.1213,36600.0
2012-08-08 14:50:00,65.63,65.65,65.61,65.62,18800.0,39.1213,39.1333,39.1094,39.1154,18800.0
2012-08-08 14:55:00,65.61,65.67,65.61,65.67,26800.0,39.1094,39.1452,39.1094,39.1452,26800.0
2012-08-08 15:00:00,65.67,65.7,65.64,65.69,42600.0,39.1452,39.1631,39.1273,39.1571,42600.0
2012-08-08 15:05:00,65.7,65.72,65.69,65.7,24200.0,39.1631,39.175,39.1571,39.1631,24200.0
2012-08-08 15:10:00,65.7,65.76,65.69,65.74,33600.0,39.1631,39.1988,39.1571,39.1869,33600.0
2012-08-08 15:15:00,65.74,65.77,65.73,65.77,34300.0,39.1869,39.2048,39.1809,39.2048,34300.0
2012-08-08 15:20:00,65.76,65.77,65.73,65.73,23100.0,39.1988,39.2048,39.1809,39.1809,23100.0
2012-08-08 15:25:00,65.73,65.74,65.69,65.7,21500.0,39.1809,39.1869,39.1571,39.1631,21500.0
2012-08-08 15:30:00,65.69,65.76,65.68,65.74,44500.0,39.1571,39.1988,39.1511,39.1869,44500.0
2012-08-08 15:35:00,65.74,65.74,65.7,65.73,27000.0,39.1869,39.1869,39.1631,39.1809,27000.0
2012-08-08 15:40:00,65.72,65.78,65.71,65.77,44700.0,39.175,39.2108,39.169,39.2048,44700.0
2012-08-08 15:45:00,65.77,65.84,65.77,65.82,47900.0,39.2048,39.2465,39.2048,39.2346,47900.0
2012-08-08 15:50:00,65.82,65.82,65.77,65.77,56800.0,39.2346,39.2346,39.2048,39.2048,56800.0
2012-08-08 15:55:00,65.78,65.8,65.76,65.8,87500.0,39.2108,39.2227,39.1988,39.2227,87500.0
2012-08-09 09:30:00,65.89,65.89,65.65,65.68,53500.0,39.2763,39.2763,39.1333,39.1511,53500.0
2012-08-09 09:35:00,65.68,65.88,65.67,65.86,19600.0,39.1511,39.2704,39.1452,39.2584,19600.0
2012-08-09 09:40:00,65.86,66.08,65.86,66.04,7400.0,39.2584,39.3896,39.2584,39.3657,7400.0
2012-08-09 09:45:00,66.05,66.07,65.96,65.97,8200.0,39.3717,39.3836,39.318,39.324,8200.0
2012-08-09 09:50:00,65.95,65.99,65.95,65.99,5900.0,39.3121,39.3359,39.3121,39.3359,5900.0
2012-08-09 09:55:00,65.99,65.99,65.88,65.88,5500.0,39.3359,39.3359,39.2704,39.2704,5500.0
2012-08-09 10:00:00,65.91,65.94,65.84,65.84,8200.0,39.2882,39.3061,39.2465,39.2465,8200.0
2012-08-09 10:05:00,65.84,65.91,65.84,65.84,9500.0,39.2465,39.2882,39.2465,39.2465,9500.0
2012-08-09 10:10:00,65.86,65.89,65.82,65.82,19400.0,39.2584,39.2763,39.2346,39.2346,19400.0
2012-08-09 10:15:00,65.84,65.88,65.82,65.88,19100.0,39.2465,39.2704,39.2346,39.2704,19100.0
2012-08-09 10:20:00,65.87,65.9,65.84,65.85,9900.0,39.2644,39.2823,39.2465,39.2525,9900.0
2012-08-09 10:25:00,65.85,65.86,65.82,65.83,13800.0,39.2525,39.2584,39.2346,39.2406,13800.0
2012-08-09 10:30:00,65.83,65.84,65.79,65.82,8800.0,39.2406,39.2465,39.2167,39.2346,8800.0
2012-08-09 10:35:00,65.82,65.82,65.75,65.75,7100.0,39.2346,39.2346,39.1929,39.1929,7100.0
2012-08-09 10:40:00,65.75,65.75,65.67,65.69,13300.0,39.1929,39.1929,39.1452,39.1571,13300.0
2012-08-09 10:45:00,65.7,65.77,65.7,65.77,13800.0,39.1631,39.2048,39.1631,39.2048,13800.0
2012-08-09 10:50:00,65.76,65.8,65.75,65.79,13800.0,39.1988,39.2227,39.1929,39.2167,13800.0
2012-08-09 10:55:00,65.8,65.8,65.76,65.77,6700.0,39.2227,39.2227,39.1988,39.2048,6700.0
2012-08-09 11:00:00,65.77,65.78,65.74,65.77,21500.0,39.2048,39.2108,39.1869,39.2048,21500.0
2012-08-09 11:05:00,65.78,65.81,65.77,65.8,43200.0,39.2108,39.2286,39.2048,39.2227,43200.0
2012-08-09 11:10:00,65.8,65.81,65.77,65.79,12500.0,39.2227,39.2286,39.2048,39.2167,12500.0
2012-08-09 11:15:00,65.79,65.79,65.75,65.79,11600.0,39.2167,39.2167,39.1929,39.2167,11600.0
2012-08-09 11:20:00,65.78,65.81,65.78,65.8,5600.0,39.2108,39.2286,39.2108,39.2227,5600.0
2012-08-09 11:25:00,65.79,65.8,65.77,65.78,8400.0,39.2167,39.2227,39.2048,39.2108,8400.0
2012-08-09 11:30:00,65.78,65.8,65.77,65.79,5000.0,39.2108,39.2227,39.2048,39.2167,5000.0
2012-08-09 11:35:00,65.79,65.81,65.78,65.8,13100.0,39.2167,39.2286,39.2108,39.2227,13100.0
2012-08-09 11:40:00,65.8,65.8,65.69,65.7,14100.0,39.2227,39.2227,39.1571,39.1631,14100.0
2012-08-09 11:45:00,65.7,65.7,65.63,65.63,16100.0,39.1631,39.1631,39.1213,39.1213,16100.0
2012-08-09 11:50:00,65.63,65.67,65.59,65.6,12200.0,39.1213,39.1452,39.0975,39.1035,12200.0
2012-08-09 11:55:00,65.6,65.6,65.55,65.59,15200.0,39.1035,39.1035,39.0737,39.0975,15200.0
2012-08-09 12:00:00,65.58,65.61,65.56,65.58,29700.0,39.0915,39.1094,39.0796,39.0915,29700.0
2012-08-09 12:05:00,65.59,65.59,65.57,65.58,5800.0,39.0975,39.0975,39.0856,39.0915,5800.0
2012-08-09 12:10:00,65.57,65.63,65.57,65.61,9800.0,39.0856,39.1213,39.0856,39.1094,9800.0
2012-08-09 12:15:00,65.62,65.63,65.6,65.6,5700.0,39.1154,39.1213,39.1035,39.1035,5700.0
2012-08-09 12:20:00,65.59,65.6,65.56,65.58,9100.0,39.0975,39.1035,39.0796,39.0915,9100.0
2012-08-09 12:25:00,65.59,65.59,65.56,65.59,11700.0,39.0975,39.0975,39.0796,39.0975,11700.0
2012-08-09 12:30:00,65.59,65.63,65.58,65.63,18300.0,39.0975,39.1213,39.0915,39.1213,18300.0
2012-08-09 12:35:00,65.63,65.65,65.63,65.65,2000.0,39.1213,39.1333,39.1213,39.1333,2000.0
2012-08-09 12:40:00,65.65,65.73,65.65,65.71,7000.0,39.1333,39.1809,39.1333,39.169,7000.0
2012-08-09 12:45:00,65.71,65.74,65.7,65.7,9800.0,39.169,39.1869,39.1631,39.1631,9800.0
2012-08-09 12:50:00,65.7,65.74,65.7,65.72,11500.0,39.1631,39.1869,39.1631,39.175,11500.0
2012-08-09 12:55:00,65.71,65.72,65.7,65.72,16700.0,39.169,39.175,39.1631,39.175,16700.0
2012-08-09 13:00:00,65.74,65.77,65.74,65.77,24500.0,39.1869,39.2048,39.1869,39.2048,24500.0
2012-08-09 13:05:00,65.76,65.78,65.75,65.77,10000.0,39.1988,39.2108,39.1929,39.2048,10000.0
2012-08-09 13:10:00,65.77,65.77,65.7,65.7,11800.0,39.2048,39.2048,39.1631,39.1631,11800.0
2012-08-09 13:15:00,65.69,65.7,65.67,65.7,7400.0,39.1571,39.1631,39.1452,39.1631,7400.0
2012-08-09 13:20:00,65.7,65.7,65.67,65.68,4600.0,39.1631,39.1631,39.1452,39.1511,4600.0
2012-08-09 13:25:00,65.68,65.68,65.65,65.65,2300.0,39.1511,39.1511,39.1333,39.1333,2300.0
2012-08-09 13:30:00,65.66,65.66,65.63,65.63,8000.0,39.1392,39.1392,39.1213,39.1213,8000.0
2012-08-09 13:35:00,65.63,65.7,65.63,65.68,8300.0,39.1213,39.1631,39.1213,39.1511,8300.0
2012-08-09 13:40:00,65.68,65.68,65.65,65.65,5600.0,39.1511,39.1511,39.1333,39.1333,5600.0
2012-08-09 13:45:00,65.66,65.66,65.65,65.65,3300.0,39.1392,39.1392,39.1333,39.1333,3300.0
2012-08-09 13:50:00,65.64,65.66,65.64,65.64,4500.0,39.1273,39.1392,39.1273,39.1273,4500.0
2012-08-09 13:55:00,65.64,65.64,65.6,65.61,14000.0,39.1273,39.1273,39.1035,39.1094,14000.0
2012-08-09 14:00:00,65.61,65.67,65.61,65.67,12700.0,39.1094,39.1452,39.1094,39.1452,12700.0
2012-08-09 14:05:00,65.67,65.71,65.66,65.7,14200.0,39.1452,39.169,39.1392,39.1631,14200.0
2012-08-09 14:10:00,65.7,65.72,65.69,65.72,26700.0,39.1631,39.175,39.1571,39.175,26700.0
2012-08-09 14:15:00,65.72,65.72,65.7,65.7,4600.0,39.175,39.175,39.1631,39.1631,4600.0
2012-08-09 14:20:00,65.69,65.71,65.69,65.7,8300.0,39.1571,39.169,39.1571,39.1631,8300.0
2012-08-09 14:25:00,65.7,65.72,65.68,65.72,21700.0,39.1631,39.175,39.1511,39.175,21700.0
2012-08-09 14:30:00,65.72,65.75,65.72,65.74,10600.0,39.175,39.1929,39.175,39.1869,10600.0
2012-08-09 14:35:00,65.74,65.77,65.74,65.75,9600.0,39.1869,39.2048,39.1869,39.1929,9600.0
2012-08-09 14:40:00,65.75,65.75,65.73,65.73,9700.0,39.1929,39.1929,39.1809,39.1809,9700.0
2012-08-09 14:45:00,65.72,65.74,65.72,65.73,6100.0,39.175,39.1869,39.175,39.1809,6100.0
2012-08-09 14:50:00,65.72,65.75,65.72,65.74,7700.0,39.175,39.1929,39.175,39.1869,7700.0
2012-08-09 14:55:00,65.74,65.76,65.74,65.75,15900.0,39.1869,39.1988,39.1869,39.1929,15900.0
2012-08-09 15:00:00,65.75,65.75,65.71,65.71,11100.0,39.1929,39.1929,39.169,39.169,11100.0
2012-08-09 15:05:00,65.71,65.71,65.68,65.68,7300.0,39.169,39.169,39.1511,39.1511,7300.0
2012-08-09 15:10:00,65.69,65.73,65.69,65.72,19400.0,39.1571,39.1809,39.1571,39.175,19400.0
2012-08-09 15:15:00,65.73,65.75,65.72,65.73,9700.0,39.1809,39.1929,39.175,39.1809,9700.0
2012-08-09 15:20:00,65.73,65.74,65.71,65.73,15400.0,39.1809,39.1869,39.169,39.1809,15400.0
2012-08-09 15:25:00,65.73,65.74,65.71,65.71,46900.0,39.1809,39.1869,39.169,39.169,46900.0
2012-08-09 15:30:00,65.72,65.75,65.71,65.72,66800.0,39.175,39.1929,39.169,39.175,66800.0
2012-08-09 15:35:00,65.71,65.74,65.69,65.7,32600.0,39.169,39.1869,39.1571,39.1631,32600.0
2012-08-09 15:40:00,65.7,65.73,65.69,65.73,40000.0,39.1631,39.1809,39.1571,39.1809,40000.0
2012-08-09 15:45:00,65.72,65.72,65.6,65.61,31200.0,39.175,39.175,39.1035,39.1094,31200.0
2012-08-09 15:50:00,65.6,65.63,65.53,65.54,45500.0,39.1035,39.1213,39.0617,39.0677,45500.0
2012-08-09 15:55:00,65.55,65.58,65.5,65.57,140100.0,39.0737,39.0915,39.0438,39.0856,140100.0
2012-08-10 09:30:00,65.49,65.73,65.43,65.57,48300.0,39.0379,39.1809,39.0021,39.0856,48300.0
2012-08-10 09:35:00,65.57,65.6,65.5,65.6,30700.0,39.0856,39.1035,39.0438,39.1035,30700.0
2012-08-10 09:40:00,65.58,65.64,65.52,65.53,10500.0,39.0915,39.1273,39.0558,39.0617,10500.0
2012-08-10 09:45:00,65.51,65.55,65.48,65.51,6700.0,39.0498,39.0737,39.0319,39.0498,6700.0
2012-08-10 09:50:00,65.5,65.52,65.48,65.5,11400.0,39.0438,39.0558,39.0319,39.0438,11400.0
2012-08-10 09:55:00,65.51,65.57,65.5,65.55,15600.0,39.0498,39.0856,39.0438,39.0737,15600.0
2012-08-10 10:00:00,65.56,65.56,65.46,65.51,7200.0,39.0796,39.0796,39.02,39.0498,7200.0
2012-08-10 10:05:00,65.51,65.59,65.51,65.55,7900.0,39.0498,39.0975,39.0498,39.0737,7900.0
2012-08-10 10:10:00,65.56,65.69,65.56,65.59,11800.0,39.0796,39.1571,39.0796,39.0975,11800.0
2012-08-10 10:15:00,65.6,65.62,65.59,65.6,8200.0,39.1035,39.1154,39.0975,39.1035,8200.0
2012-08-10 10:20:00,65.6,65.62,65.59,65.6,5300.0,39.1035,39.1154,39.0975,39.1035,5300.0
2012-08-10 10:25:00,65.6,65.6,65.52,65.52,3900.0,39.1035,39.1035,39.0558,39.0558,3900.0
2012-08-10 10:30:00,65.54,65.62,65.52,65.62,8500.0,39.0677,39.1154,39.0558,39.1154,8500.0
2012-08-10 10:35:00,65.6,65.61,65.51,65.51,9700.0,39.1035,39.1094,39.0498,39.0498,9700.0
2012-08-10 10:40:00,65.52,65.58,65.5,65.56,16900.0,39.0558,39.0915,39.0438,39.0796,16900.0
2012-08-10 10:45:00,65.55,65.58,65.52,65.54,7800.0,39.0737,39.0915,39.0558,39.0677,7800.0
2012-08-10 10:50:00,65.53,65.56,65.49,65.56,16100.0,39.0617,39.0796,39.0379,39.0796,16100.0
2012-08-10 10:55:00,65.55,65.61,65.55,65.61,8900.0,39.0737,39.1094,39.0737,39.1094,8900.0
2012-08-10 11:00:00,65.6,65.6,65.46,65.46,9100.0,39.1035,39.1035,39.02,39.02,9100.0
2012-08-10 11:05:00,65.44,65.53,65.4,65.52,15900.0,39.0081,39.0617,38.9842,39.0558,15900.0
2012-08-10 11:10:00,65.52,65.56,65.51,65.51,6200.0,39.0558,39.0796,39.0498,39.0498,6200.0
2012-08-10 11:15:00,65.53,65.53,65.49,65.49,3600.0,39.0617,39.0617,39.0379,39.0379,3600.0
2012-08-10 11:20:00,65.47,65.51,65.47,65.48,6100.0,39.026,39.0498,39.026,39.0319,6100.0
2012-08-10 11:25:00,65.48,65.52,65.48,65.5,6100.0,39.0319,39.0558,39.0319,39.0438,6100.0
2012-08-10 11:30:00,65.5,65.5,65.46,65.48,10800.0,39.0438,39.0438,39.02,39.0319,10800.0
2012-08-10 11:35:00,65.47,65.49,65.45,65.49,5300.0,39.026,39.0379,39.014,39.0379,5300.0
2012-08-10 11:40:00,65.49,65.5,65.45,65.45,5100.0,39.0379,39.0438,39.014,39.014,5100.0
2012-08-10 11:45:00,65.47,65.51,65.46,65.51,20900.0,39.026,39.0498,39.02,39.0498,20900.0
2012-08-10 11:50:00,65.52,65.56,65.52,65.53,3800.0,39.0558,39.0796,39.0558,39.0617,3800.0
2012-08-10 11:55:00,65.54,65.55,65.53,65.53,6000.0,39.0677,39.0737,39.0617,39.0617,6000.0
2012-08-10 12:00:00,65.54,65.54,65.51,65.52,2000.0,39.0677,39.0677,39.0498,39.0558,2000.0
2012-08-10 12:05:00,65.51,65.54,65.5,65.52,5700.0,39.0498,39.0677,39.0438,39.0558,5700.0
2012-08-10 12:10:00,65.53,65.54,65.53,65.54,2600.0,39.0617,39.0677,39.0617,39.0677,2600.0
2012-08-10 12:15:00,65.53,65.55,65.52,65.53,19000.0,39.0617,39.0737,39.0558,39.0617,19000.0
2012-08-10 12:20:00,65.53,65.54,65.46,65.47,5900.0,39.0617,39.0677,39.02,39.026,5900.0
2012-08-10 12:25:00,65.47,65.47,65.44,65.44,2200.0,39.026,39.026,39.0081,39.0081,2200.0
2012-08-10 12:30:00,65.45,65.45,65.44,65.45,5800.0,39.014,39.014,39.0081,39.014,5800.0
2012-08-10 12:35:00,65.45,65.46,65.43,65.46,4800.0,39.014,39.02,39.0021,39.02,4800.0
2012-08-10 12:40:00,65.47,65.49,65.46,65.48,8700.0,39.026,39.0379,39.02,39.0319,8700.0
2012-08-10 12:45:00,65.49,65.5,65.48,65.5,11800.0,39.0379,39.0438,39.0319,39.0438,11800.0
2012-08-10 12:50:00,65.5,65.51,65.46,65.46,10500.0,39.0438,39.0498,39.02,39.02,10500.0
2012-08-10 12:55:00,65.46,65.47,65.45,65.47,2800.0,39.02,39.026,39.014,39.026,2800.0
2012-08-10 13:00:00,65.45,65.47,65.45,65.45,4200.0,39.014,39.026,39.014,39.014,4200.0
2012-08-10 13:05:00,65.45,65.45,65.42,65.43,5800.0,39.014,39.014,38.9962,39.0021,5800.0
2012-08-10 13:10:00,65.44,65.44,65.4,65.4,5200.0,39.0081,39.0081,38.9842,38.9842,5200.0
2012-08-10 13:15:00,65.41,65.43,65.41,65.42,1600.0,38.9902,39.0021,38.9902,38.9962,1600.0
2012-08-10 13:20:00,65.42,65.43,65.42,65.42,2800.0,38.9962,39.0021,38.9962,38.9962,2800.0
2012-08-10 13:25:00,65.43,65.44,65.42,65.43,3300.0,39.0021,39.0081,38.9962,39.0021,3300.0
2012-08-10 13:30:00,65.42,65.46,65.42,65.44,4100.0,38.9962,39.02,38.9962,39.0081,4100.0
2012-08-10 13:35:00,65.44,65.5,65.44,65.48,3600.0,39.0081,39.0438,39.0081,39.0319,3600.0
2012-08-10 13:40:00,65.49,65.54,65.48,65.52,12100.0,39.0379,39.0677,39.0319,39.0558,12100.0
2012-08-10 13:45:00,65.52,65.52,65.49,65.5,2400.0,39.0558,39.0558,39.0379,39.0438,2400.0
2012-08-10 13:50:00,65.5,65.52,65.48,65.49,16100.0,39.0438,39.0558,39.0319,39.0379,16100.0
2012-08-10 13:55:00,65.49,65.5,65.48,65.5,3200.0,39.0379,39.0438,39.0319,39.0438,3200.0
2012-08-10 14:00:00,65.49,65.5,65.48,65.5,23500.0,39.0379,39.0438,39.0319,39.0438,23500.0
2012-08-10 14:05:00,65.5,65.51,65.49,65.5,22800.0,39.0438,39.0498,39.0379,39.0438,22800.0
2012-08-10 14:10:00,65.51,65.51,65.48,65.48,7600.0,39.0498,39.0498,39.0319,39.0319,7600.0
2012-08-10 14:15:00,65.49,65.52,65.49,65.5,8600.0,39.0379,39.0558,39.0379,39.0438,8600.0
2012-08-10 14:20:00,65.5,65.51,65.5,65.5,4900.0,39.0438,39.0498,39.0438,39.0438,4900.0
2012-08-10 14:25:00,65.51,65.55,65.49,65.55,17000.0,39.0498,39.0737,39.0379,39.0737,17000.0
2012-08-10 14:30:00,65.55,65.56,65.52,65.53,7100.0,39.0737,39.0796,39.0558,39.0617,7100.0
2012-08-10 14:35:00,65.52,65.54,65.52,65.54,7700.0,39.0558,39.0677,39.0558,39.0677,7700.0
2012-08-10 14:40:00,65.54,65.54,65.53,65.54,5600.0,39.0677,39.0677,39.0617,39.0677,5600.0
2012-08-10 14:45:00,65.54,65.55,65.53,65.55,7400.0,39.0677,39.0737,39.0617,39.0737,7400.0
2012-08-10 14:50:00,65.55,65.62,65.54,65.62,7500.0,39.0737,39.1154,39.0677,39.1154,7500.0
2012-08-10 14:55:00,65.62,65.67,65.62,65.66,17400.0,39.1154,39.1452,39.1154,39.1392,17400.0
2012-08-10 15:00:00,65.66,65.67,65.65,65.65,42600.0,39.1392,39.1452,39.1333,39.1333,42600.0
2012-08-10 15:05:00,65.64,65.65,65.61,65.62,14100.0,39.1273,39.1333,39.1094,39.1154,14100.0
2012-08-10 15:10:00,65.62,65.62,65.59,65.6,7100.0,39.1154,39.1154,39.0975,39.1035,7100.0
2012-08-10 15:15:00,65.61,65.63,65.6,65.63,19000.0,39.1094,39.1213,39.1035,39.1213,19000.0
2012-08-10 15:20:00,65.63,65.64,65.62,65.64,17900.0,39.1213,39.1273,39.1154,39.1273,17900.0
2012-08-10 15:25:00,65.64,65.64,65.58,65.58,11100.0,39.1273,39.1273,39.0915,39.0915,11100.0
2012-08-10 15:30:00,65.6,65.62,65.57,65.61,36800.0,39.1035,39.1154,39.0856,39.1094,36800.0
2012-08-10 15:35:00,65.62,65.63,65.59,65.6,38100.0,39.1154,39.1213,39.0975,39.1035,38100.0
2012-08-10 15:40:00,65.6,65.69,65.6,65.68,34100.0,39.1035,39.1571,39.1035,39.1511,34100.0
2012-08-10 15:45:00,65.68,65.73,65.65,65.65,28600.0,39.1511,39.1809,39.1333,39.1333,28600.0
2012-08-10 15:50:00,65.65,65.66,65.63,65.64,23000.0,39.1333,39.1392,39.1213,39.1273,23000.0
2012-08-10 15:55:00,65.64,65.68,65.62,65.67,35000.0,39.1273,39.1511,39.1154,39.1452,35000.0
2012-08-13 09:30:00,65.67,65.72,65.58,65.68,59200.0,39.1452,39.175,39.0915,39.1511,59200.0
2012-08-13 09:35:00,65.72,65.8,65.68,65.78,15900.0,39.175,39.2227,39.1511,39.2108,15900.0
2012-08-13 09:40:00,65.77,65.78,65.69,65.69,6300.0,39.2048,39.2108,39.1571,39.1571,6300.0
2012-08-13 09:45:00,65.66,65.68,65.63,65.63,6300.0,39.1392,39.1511,39.1213,39.1213,6300.0
2012-08-13 09:50:00,65.65,65.66,65.58,65.61,5100.0,39.1333,39.1392,39.0915,39.1094,5100.0
2012-08-13 09:55:00,65.6,65.61,65.58,65.58,6000.0,39.1035,39.1094,39.0915,39.0915,6000.0
2012-08-13 10:00:00,65.57,65.6,65.55,65.58,8800.0,39.0856,39.1035,39.0737,39.0915,8800.0
2012-08-13 10:05:00,65.57,65.58,65.53,65.55,10800.0,39.0856,39.0915,39.0617,39.0737,10800.0
2012-08-13 10:10:00,65.55,65.58,65.5,65.58,17200.0,39.0737,39.0915,39.0438,39.0915,17200.0
2012-08-13 10:15:00,65.58,65.62,65.56,65.62,30200.0,39.0915,39.1154,39.0796,39.1154,30200.0
2012-08-13 10:20:00,65.61,65.62,65.54,65.54,18800.0,39.1094,39.1154,39.0677,39.0677,18800.0
2012-08-13 10:25:00,65.54,65.58,65.52,65.58,13200.0,39.0677,39.0915,39.0558,39.0915,13200.0
2012-08-13 10:30:00,65.54,65.54,65.42,65.42,21400.0,39.0677,39.0677,38.9962,38.9962,21400.0
2012-08-13 10:35:00,65.42,65.43,65.39,65.39,7400.0,38.9962,39.0021,38.9783,38.9783,7400.0
2012-08-13 10:40:00,65.4,65.46,65.39,65.46,7000.0,38.9842,39.02,38.9783,39.02,7000.0
2012-08-13 10:45:00,65.47,65.47,65.42,65.44,17100.0,39.026,39.026,38.9962,39.0081,17100.0
2012-08-13 10:50:00,65.43,65.44,65.38,65.39,7700.0,39.0021,39.0081,38.9723,38.9783,7700.0
2012-08-13 10:55:00,65.39,65.41,65.38,65.38,14100.0,38.9783,38.9902,38.9723,38.9723,14100.0
2012-08-13 11:00:00,65.38,65.39,65.34,65.35,16600.0,38.9723,38.9783,38.9485,38.9544,16600.0
2012-08-13 11:05:00,65.34,65.36,65.31,65.36,16800.0,38.9485,38.9604,38.9306,38.9604,16800.0
2012-08-13 11:10:00,65.36,65.38,65.35,65.35,25100.0,38.9604,38.9723,38.9544,38.9544,25100.0
2012-08-13 11:15:00,65.35,65.38,65.35,65.36,31700.0,38.9544,38.9723,38.9544,38.9604,31700.0
2012-08-13 11:20:00,65.36,65.39,65.36,65.37,11500.0,38.9604,38.9783,38.9604,38.9664,11500.0
2012-08-13 11:25:00,65.37,65.39,65.35,65.35,10300.0,38.9664,38.9783,38.9544,38.9544,10300.0
2012-08-13 11:30:00,65.35,65.35,65.3,65.33,46600.0,38.9544,38.9544,38.9246,38.9425,46600.0
2012-08-13 11:35:00,65.34,65.39,65.33,65.38,24300.0,38.9485,38.9783,38.9425,38.9723,24300.0
2012-08-13 11:40:00,65.38,65.38,65.35,65.37,11600.0,38.9723,38.9723,38.9544,38.9664,11600.0
2012-08-13 11:45:00,65.37,65.4,65.37,65.4,7600.0,38.9664,38.9842,38.9664,38.9842,7600.0
2012-08-13 11:50:00,65.4,65.41,65.39,65.4,15400.0,38.9842,38.9902,38.9783,38.9842,15400.0
2012-08-13 11:55:00,65.41,65.43,65.4,65.42,11400.0,38.9902,39.0021,38.9842,38.9962,11400.0
2012-08-13 12:00:00,65.41,65.45,65.41,65.44,32800.0,38.9902,39.014,38.9902,39.0081,32800.0
2012-08-13 12:05:00,65.43,65.45,65.41,65.41,56500.0,39.0021,39.014,38.9902,38.9902,56500.0
2012-08-13 12:10:00,65.41,65.42,65.4,65.4,4100.0,38.9902,38.9962,38.9842,38.9842,4100.0
2012-08-13 12:15:00,65.41,65.45,65.41,65.43,7500.0,38.9902,39.014,38.9902,39.0021,7500.0
2012-08-13 12:20:00,65.45,65.46,65.45,65.45,9300.0,39.014,39.02,39.014,39.014,9300.0
2012-08-13 12:25:00,65.44,65.45,65.44,65.45,7000.0,39.0081,39.014,39.0081,39.014,7000.0
2012-08-13 12:30:00,65.44,65.46,65.44,65.46,3700.0,39.0081,39.02,39.0081,39.02,3700.0
2012-08-13 12:35:00,65.45,65.47,65.44,65.47,17100.0,39.014,39.026,39.0081,39.026,17100.0
2012-08-13 12:40:00,65.47,65.49,65.47,65.48,6800.0,39.026,39.0379,39.026,39.0319,6800.0
2012-08-13 12:45:00,65.48,65.51,65.47,65.51,17600.0,39.0319,39.0498,39.026,39.0498,17600.0
2012-08-13 12:50:00,65.51,65.53,65.51,65.52,8300.0,39.0498,39.0617,39.0498,39.0558,8300.0
2012-08-13 12:55:00,65.52,65.55,65.52,65.53,22700.0,39.0558,39.0737,39.0558,39.0617,22700.0
2012-08-13 13:00:00,65.55,65.55,65.47,65.48,40500.0,39.0737,39.0737,39.026,39.0319,40500.0
2012-08-13 13:05:00,65.49,65.5,65.47,65.5,8800.0,39.0379,39.0438,39.026,39.0438,8800.0
2012-08-13 13:10:00,65.5,65.51,65.48,65.5,27600.0,39.0438,39.0498,39.0319,39.0438,27600.0
2012-08-13 13:15:00,65.49,65.51,65.49,65.5,13200.0,39.0379,39.0498,39.0379,39.0438,13200.0
2012-08-13 13:20:00,65.49,65.5,65.47,65.47,10000.0,39.0379,39.0438,39.026,39.026,10000.0
2012-08-13 13:25:00,65.46,65.48,65.45,65.46,14500.0,39.02,39.0319,39.014,39.02,14500.0
2012-08-13 13:30:00,65.46,65.46,65.42,65.43,15900.0,39.02,39.02,38.9962,39.0021,15900.0
2012-08-13 13:35:00,65.42,65.43,65.42,65.42,8700.0,38.9962,39.0021,38.9962,38.9962,8700.0
2012-08-13 13:40:00,65.42,65.47,65.42,65.47,16500.0,38.9962,39.026,38.9962,39.026,16500.0
2012-08-13 13:45:00,65.47,65.52,65.47,65.52,6600.0,39.026,39.0558,39.026,39.0558,6600.0
2012-08-13 13:50:00,65.54,65.55,65.49,65.49,18000.0,39.0677,39.0737,39.0379,39.0379,18000.0
2012-08-13 13:55:00,65.49,65.52,65.48,65.52,13700.0,39.0379,39.0558,39.0319,39.0558,13700.0
2012-08-13 14:00:00,65.52,65.54,65.51,65.53,13400.0,39.0558,39.0677,39.0498,39.0617,13400.0
2012-08-13 14:05:00,65.54,65.54,65.51,65.52,8400.0,39.0677,39.0677,39.0498,39.0558,8400.0
2012-08-13 14:10:00,65.52,65.54,65.51,65.53,11700.0,39.0558,39.0677,39.0498,39.0617,11700.0
2012-08-13 14:15:00,65.52,65.55,65.52,65.55,9100.0,39.0558,39.0737,39.0558,39.0737,9100.0
2012-08-13 14:20:00,65.55,65.59,65.55,65.59,16200.0,39.0737,39.0975,39.0737,39.0975,16200.0
2012-08-13 14:25:00,65.59,65.6,65.56,65.56,28700.0,39.0975,39.1035,39.0796,39.0796,28700.0
2012-08-13 14:30:00,65.56,65.57,65.55,65.57,9000.0,39.0796,39.0856,39.0737,39.0856,9000.0
2012-08-13 14:35:00,65.56,65.56,65.53,65.56,11200.0,39.0796,39.0796,39.0617,39.0796,11200.0
2012-08-13 14:40:00,65.56,65.56,65.51,65.54,26600.0,39.0796,39.0796,39.0498,39.0677,26600.0
2012-08-13 14:45:00,65.53,65.54,65.51,65.51,11600.0,39.0617,39.0677,39.0498,39.0498,11600.0
2012-08-13 14:50:00,65.51,65.56,65.51,65.56,12800.0,39.0498,39.0796,39.0498,39.0796,12800.0
2012-08-13 14:55:00,65.56,65.59,65.56,65.56,9500.0,39.0796,39.0975,39.0796,39.0796,9500.0
2012-08-13 15:00:00,65.56,65.58,65.56,65.57,7900.0,39.0796,39.0915,39.0796,39.0856,7900.0
2012-08-13 15:05:00,65.56,65.57,65.5,65.51,16100.0,39.0796,39.0856,39.0438,39.0498,16100.0
2012-08-13 15:10:00,65.51,65.53,65.51,65.52,13100.0,39.0498,39.0617,39.0498,39.0558,13100.0
2012-08-13 15:15:00,65.53,65.54,65.51,65.53,11400.0,39.0617,39.0677,39.0498,39.0617,11400.0
2012-08-13 15:20:00,65.53,65.55,65.51,65.54,31300.0,39.0617,39.0737,39.0498,39.0677,31300.0
2012-08-13 15:25:00,65.53,65.55,65.52,65.53,33200.0,39.0617,39.0737,39.0558,39.0617,33200.0
2012-08-13 15:30:00,65.53,65.55,65.51,65.51,27300.0,39.0617,39.0737,39.0498,39.0498,27300.0
2012-08-13 15:35:00,65.5,65.57,65.5,65.56,33400.0,39.0438,39.0856,39.0438,39.0796,33400.0
2012-08-13 15:40:00,65.57,65.59,65.55,65.59,15100.0,39.0856,39.0975,39.0737,39.0975,15100.0
2012-08-13 15:45:00,65.6,65.63,65.6,65.6,31200.0,39.1035,39.1213,39.1035,39.1035,31200.0
2012-08-13 15:50:00,65.6,65.61,65.56,65.57,23400.0,39.1035,39.1094,39.0796,39.0856,23400.0
2012-08-13 15:55:00,65.57,65.61,65.56,65.61,33400.0,39.0856,39.1094,39.0796,39.1094,33400.0
2012-08-14 09:30:00,65.87,65.89,65.75,65.75,52500.0,39.2644,39.2763,39.1929,39.1929,52500.0
2012-08-14 09:35:00,65.72,65.75,65.64,65.67,30200.0,39.175,39.1929,39.1273,39.1452,30200.0
2012-08-14 09:40:00,65.64,65.82,65.64,65.81,11600.0,39.1273,39.2346,39.1273,39.2286,11600.0
2012-08-14 09:45:00,65.82,65.84,65.71,65.76,28100.0,39.2346,39.2465,39.169,39.1988,28100.0
2012-08-14 09:50:00,65.76,65.77,65.68,65.68,9600.0,39.1988,39.2048,39.1511,39.1511,9600.0
2012-08-14 09:55:00,65.66,65.72,65.65,65.72,22300.0,39.1392,39.175,39.1333,39.175,22300.0
2012-08-14 10:00:00,65.69,65.74,65.65,65.73,22000.0,39.1571,39.1869,39.1333,39.1809,22000.0
2012-08-14 10:05:00,65.72,65.73,65.67,65.67,45600.0,39.175,39.1809,39.1452,39.1452,45600.0
2012-08-14 10:10:00,65.66,65.75,65.65,65.73,19900.0,39.1392,39.1929,39.1333,39.1809,19900.0
2012-08-14 10:15:00,65.74,65.75,65.69,65.7,33400.0,39.1869,39.1929,39.1571,39.1631,33400.0
2012-08-14 10:20:00,65.69,65.72,65.66,65.66,9400.0,39.1571,39.175,39.1392,39.1392,9400.0
2012-08-14 10:25:00,65.66,65.69,65.65,65.67,11900.0,39.1392,39.1571,39.1333,39.1452,11900.0
2012-08-14 10:30:00,65.67,65.67,65.57,65.6,11800.0,39.1452,39.1452,39.0856,39.1035,11800.0
2012-08-14 10:35:00,65.59,65.59,65.52,65.53,9900.0,39.0975,39.0975,39.0558,39.0617,9900.0
2012-08-14 10:40:00,65.52,65.56,65.5,65.56,8900.0,39.0558,39.0796,39.0438,39.0796,8900.0
2012-08-14 10:45:00,65.56,65.6,65.56,65.6,18100.0,39.0796,39.1035,39.0796,39.1035,18100.0
2012-08-14 10:50:00,65.6,65.67,65.6,65.63,30900.0,39.1035,39.1452,39.1035,39.1213,30900.0
2012-08-14 10:55:00,65.62,65.65,65.61,65.65,20200.0,39.1154,39.1333,39.1094,39.1333,20200.0
2012-08-14 11:00:00,65.65,65.66,65.62,65.65,8900.0,39.1333,39.1392,39.1154,39.1333,8900.0
2012-08-14 11:05:00,65.65,65.7,65.64,65.66,15300.0,39.1333,39.1631,39.1273,39.1392,15300.0
2012-08-14 11:10:00,65.67,65.7,65.67,65.68,27600.0,39.1452,39.1631,39.1452,39.1511,27600.0
2012-08-14 11:15:00,65.66,65.68,65.64,65.65,6700.0,39.1392,39.1511,39.1273,39.1333,6700.0
2012-08-14 11:20:00,65.65,65.65,65.62,65.64,9800.0,39.1333,39.1333,39.1154,39.1273,9800.0
2012-08-14 11:25:00,65.65,65.69,65.65,65.68,6000.0,39.1333,39.1571,39.1333,39.1511,6000.0
2012-08-14 11:30:00,65.68,65.72,65.68,65.69,15400.0,39.1511,39.175,39.1511,39.1571,15400.0
2012-08-14 11:35:00,65.7,65.72,65.68,65.69,4500.0,39.1631,39.175,39.1511,39.1571,4500.0
2012-08-14 11:40:00,65.69,65.7,65.66,65.69,9900.0,39.1571,39.1631,39.1392,39.1571,9900.0
2012-08-14 11:45:00,65.7,65.75,65.7,65.75,8600.0,39.1631,39.1929,39.1631,39.1929,8600.0
2012-08-14 11:50:00,65.75,65.75,65.73,65.73,2700.0,39.1929,39.1929,39.1809,39.1809,2700.0
2012-08-14 11:55:00,65.72,65.73,65.71,65.73,6600.0,39.175,39.1809,39.169,39.1809,6600.0
2012-08-14 12:00:00,65.73,65.74,65.72,65.74,8100.0,39.1809,39.1869,39.175,39.1869,8100.0
2012-08-14 12:05:00,65.73,65.73,65.7,65.72,10500.0,39.1809,39.1809,39.1631,39.175,10500.0
2012-08-14 12:10:00,65.73,65.73,65.71,65.72,9600.0,39.1809,39.1809,39.169,39.175,9600.0
2012-08-14 12:15:00,65.71,65.73,65.69,65.7,28000.0,39.169,39.1809,39.1571,39.1631,28000.0
2012-08-14 12:20:00,65.69,65.69,65.67,65.69,13100.0,39.1571,39.1571,39.1452,39.1571,13100.0
2012-08-14 12:25:00,65.69,65.7,65.69,65.7,6800.0,39.1571,39.1631,39.1571,39.1631,6800.0
2012-08-14 12:30:00,65.7,65.71,65.66,65.66,9300.0,39.1631,39.169,39.1392,39.1392,9300.0
2012-08-14 12:35:00,65.67,65.68,65.63,65.63,8900.0,39.1452,39.1511,39.1213,39.1213,8900.0
2012-08-14 12:40:00,65.63,65.63,65.57,65.57,47900.0,39.1213,39.1213,39.0856,39.0856,47900.0
2012-08-14 12:45:00,65.57,65.61,65.56,65.6,19500.0,39.0856,39.1094,39.0796,39.1035,19500.0
2012-08-14 12:50:00,65.6,65.63,65.6,65.63,4300.0,39.1035,39.1213,39.1035,39.1213,4300.0
2012-08-14 12:55:00,65.62,65.63,65.61,65.62,15100.0,39.1154,39.1213,39.1094,39.1154,15100.0
2012-08-14 13:00:00,65.62,65.63,65.62,65.62,3900.0,39.1154,39.1213,39.1154,39.1154,3900.0
2012-08-14 13:05:00,65.62,65.63,65.58,65.58,4600.0,39.1154,39.1213,39.0915,39.0915,4600.0
2012-08-14 13:10:00,65.57,65.57,65.53,65.55,5100.0,39.0856,39.0856,39.0617,39.0737,5100.0
2012-08-14 13:15:00,65.54,65.55,65.51,65.53,7200.0,39.0677,39.0737,39.0498,39.0617,7200.0
2012-08-14 13:20:00,65.53,65.54,65.5,65.54,6200.0,39.0617,39.0677,39.0438,39.0677,6200.0
2012-08-14 13:25:00,65.53,65.55,65.52,65.55,4100.0,39.0617,39.0737,39.0558,39.0737,4100.0
2012-08-14 13:30:00,65.56,65.57,65.55,65.57,10000.0,39.0796,39.0856,39.0737,39.0856,10000.0
2012-08-14 13:35:00,65.55,65.55,65.52,65.53,97300.0,39.0737,39.0737,39.0558,39.0617,97300.0
2012-08-14 13:40:00,65.52,65.54,65.52,65.52,1900.0,39.0558,39.0677,39.0558,39.0558,1900.0
2012-08-14 13:45:00,65.53,65.54,65.52,65.52,4600.0,39.0617,39.0677,39.0558,39.0558,4600.0
2012-08-14 13:50:00,65.52,65.54,65.52,65.53,2500.0,39.0558,39.0677,39.0558,39.0617,2500.0
2012-08-14 13:55:00,65.54,65.57,65.53,65.57,23300.0,39.0677,39.0856,39.0617,39.0856,23300.0
2012-08-14 14:00:00,65.57,65.62,65.57,65.62,38800.0,39.0856,39.1154,39.0856,39.1154,38800.0
2012-08-14 14:05:00,65.61,65.62,65.59,65.6,19600.0,39.1094,39.1154,39.0975,39.1035,19600.0
2012-08-14 14:10:00,65.61,65.62,65.59,65.59,15300.0,39.1094,39.1154,39.0975,39.0975,15300.0
2012-08-14 14:15:00,65.59,65.6,65.56,65.57,11600.0,39.0975,39.1035,39.0796,39.0856,11600.0
2012-08-14 14:20:00,65.55,65.58,65.55,65.58,18200.0,39.0737,39.0915,39.0737,39.0915,18200.0
2012-08-14 14:25:00,65.57,65.6,65.57,65.58,32000.0,39.0856,39.1035,39.0856,39.0915,32000.0
2012-08-14 14:30:00,65.58,65.59,65.56,65.57,6000.0,39.0915,39.0975,39.0796,39.0856,6000.0
2012-08-14 14:35:00,65.56,65.57,65.53,65.53,15400.0,39.0796,39.0856,39.0617,39.0617,15400.0
2012-08-14 14:40:00,65.53,65.56,65.52,65.55,16000.0,39.0617,39.0796,39.0558,39.0737,16000.0
2012-08-14 14:45:00,65.54,65.56,65.54,65.54,11500.0,39.0677,39.0796,39.0677,39.0677,11500.0
2012-08-14 14:50:00,65.56,65.56,65.53,65.54,9300.0,39.0796,39.0796,39.0617,39.0677,9300.0
2012-08-14 14:55:00,65.54,65.56,65.52,65.56,8900.0,39.0677,39.0796,39.0558,39.0796,8900.0
2012-08-14 15:00:00,65.56,65.57,65.55,65.56,7300.0,39.0796,39.0856,39.0737,39.0796,7300.0
2012-08-14 15:05:00,65.56,65.57,65.52,65.53,18100.0,39.0796,39.0856,39.0558,39.0617,18100.0
2012-08-14 15:10:00,65.52,65.55,65.5,65.53,28000.0,39.0558,39.0737,39.0438,39.0617,28000.0
2012-08-14 15:15:00,65.52,65.52,65.48,65.51,24100.0,39.0558,39.0558,39.0319,39.0498,24100.0
2012-08-14 15:20:00,65.5,65.52,65.49,65.49,17700.0,39.0438,39.0558,39.0379,39.0379,17700.0
2012-08-14 15:25:00,65.5,65.51,65.48,65.5,14500.0,39.0438,39.0498,39.0319,39.0438,14500.0
2012-08-14 15:30:00,65.5,65.51,65.45,65.47,12900.0,39.0438,39.0498,39.014,39.026,12900.0
2012-08-14 15:35:00,65.47,65.49,65.43,65.49,17600.0,39.026,39.0379,39.0021,39.0379,17600.0
2012-08-14 15:40:00,65.49,65.49,65.46,65.48,20800.0,39.0379,39.0379,39.02,39.0319,20800.0
2012-08-14 15:45:00,65.47,65.48,65.45,65.47,28700.0,39.026,39.0319,39.014,39.026,28700.0
2012-08-14 15:50:00,65.48,65.49,65.4,65.44,132800.0,39.0319,39.0379,38.9842,39.0081,132800.0
2012-08-14 15:55:00,65.45,65.52,65.44,65.5,103400.0,39.014,39.0558,39.0081,39.0438,103400.0
2012-08-15 09:30:00,65.43,65.6,65.43,65.55,35600.0,39.0021,39.1035,39.0021,39.0737,35600.0
2012-08-15 09:35:00,65.55,65.66,65.55,65.65,10900.0,39.0737,39.1392,39.0737,39.1333,10900.0
2012-08-15 09:40:00,65.65,65.76,65.65,65.71,18800.0,39.1333,39.1988,39.1333,39.169,18800.0
2012-08-15 09:45:00,65.7,65.76,65.66,65.76,7600.0,39.1631,39.1988,39.1392,39.1988,7600.0
2012-08-15 09:50:00,65.75,65.8,65.75,65.75,41000.0,39.1929,39.2227,39.1929,39.1929,41000.0
2012-08-15 09:55:00,65.75,65.78,65.68,65.68,6300.0,39.1929,39.2108,39.1511,39.1511,6300.0
2012-08-15 10:00:00,65.71,65.78,65.71,65.78,6300.0,39.169,39.2108,39.169,39.2108,6300.0
2012-08-15 10:05:00,65.78,65.85,65.75,65.85,29400.0,39.2108,39.2525,39.1929,39.2525,29400.0
2012-08-15 10:10:00,65.84,65.85,65.81,65.84,9900.0,39.2465,39.2525,39.2286,39.2465,9900.0
2012-08-15 10:15:00,65.86,65.87,65.83,65.84,8400.0,39.2584,39.2644,39.2406,39.2465,8400.0
2012-08-15 10:20:00,65.86,65.9,65.86,65.9,8000.0,39.2584,39.2823,39.2584,39.2823,8000.0
2012-08-15 10:25:00,65.91,65.93,65.9,65.91,12900.0,39.2882,39.3002,39.2823,39.2882,12900.0
2012-08-15 10:30:00,65.92,65.93,65.89,65.89,11200.0,39.2942,39.3002,39.2763,39.2763,11200.0
2012-08-15 10:35:00,65.9,65.91,65.84,65.86,7800.0,39.2823,39.2882,39.2465,39.2584,7800.0
2012-08-15 10:40:00,65.86,65.88,65.81,65.82,20900.0,39.2584,39.2704,39.2286,39.2346,20900.0
2012-08-15 10:45:00,65.83,65.84,65.8,65.81,9800.0,39.2406,39.2465,39.2227,39.2286,9800.0
2012-08-15 10:50:00,65.81,65.81,65.73,65.73,12800.0,39.2286,39.2286,39.1809,39.1809,12800.0
2012-08-15 10:55:00,65.74,65.75,65.74,65.75,13100.0,39.1869,39.1929,39.1869,39.1929,13100.0
2012-08-15 11:00:00,65.74,65.75,65.71,65.72,2700.0,39.1869,39.1929,39.169,39.175,2700.0
2012-08-15 11:05:00,65.71,65.74,65.7,65.7,49900.0,39.169,39.1869,39.1631,39.1631,49900.0
2012-08-15 11:10:00,65.7,65.7,65.68,65.7,9300.0,39.1631,39.1631,39.1511,39.1631,9300.0
2012-08-15 11:15:00,65.7,65.71,65.66,65.7,14000.0,39.1631,39.169,39.1392,39.1631,14000.0
2012-08-15 11:20:00,65.69,65.7,65.67,65.68,46300.0,39.1571,39.1631,39.1452,39.1511,46300.0
2012-08-15 11:25:00,65.67,65.67,65.62,65.62,7200.0,39.1452,39.1452,39.1154,39.1154,7200.0
2012-08-15 11:30:00,65.64,65.65,65.6,65.6,12200.0,39.1273,39.1333,39.1035,39.1035,12200.0
2012-08-15 11:35:00,65.6,65.61,65.57,65.58,6000.0,39.1035,39.1094,39.0856,39.0915,6000.0
2012-08-15 11:40:00,65.59,65.61,65.59,65.6,5700.0,39.0975,39.1094,39.0975,39.1035,5700.0
2012-08-15 11:45:00,65.61,65.64,65.61,65.64,11300.0,39.1094,39.1273,39.1094,39.1273,11300.0
2012-08-15 11:50:00,65.66,65.67,65.64,65.65,14900.0,39.1392,39.1452,39.1273,39.1333,14900.0
2012-08-15 11:55:00,65.66,65.66,65.65,65.66,7300.0,39.1392,39.1392,39.1333,39.1392,7300.0
2012-08-15 12:00:00,65.67,65.7,65.67,65.7,6900.0,39.1452,39.1631,39.1452,39.1631,6900.0
2012-08-15 12:05:00,65.7,65.71,65.69,65.71,7600.0,39.1631,39.169,39.1571,39.169,7600.0
2012-08-15 12:10:00,65.71,65.71,65.7,65.7,8700.0,39.169,39.169,39.1631,39.1631,8700.0
2012-08-15 12:15:00,65.71,65.71,65.7,65.71,8500.0,39.169,39.169,39.1631,39.169,8500.0
2012-08-15 12:20:00,65.71,65.75,65.71,65.73,28600.0,39.169,39.1929,39.169,39.1809,28600.0
2012-08-15 12:25:00,65.73,65.74,65.71,65.74,10500.0,39.1809,39.1869,39.169,39.1869,10500.0
2012-08-15 12:30:00,65.73,65.74,65.73,65.74,1300.0,39.1809,39.1869,39.1809,39.1869,1300.0
2012-08-15 12:35:00,65.74,65.77,65.73,65.73,9800.0,39.1869,39.2048,39.1809,39.1809,9800.0
2012-08-15 12:40:00,65.75,65.76,65.74,65.75,9200.0,39.1929,39.1988,39.1869,39.1929,9200.0
2012-08-15 12:45:00,65.75,65.78,65.75,65.78,7200.0,39.1929,39.2108,39.1929,39.2108,7200.0
2012-08-15 12:50:00,65.79,65.79,65.78,65.79,5200.0,39.2167,39.2167,39.2108,39.2167,5200.0
2012-08-15 12:55:00,65.78,65.81,65.78,65.79,9600.0,39.2108,39.2286,39.2108,39.2167,9600.0
2012-08-15 13:00:00,65.79,65.8,65.77,65.78,3800.0,39.2167,39.2227,39.2048,39.2108,3800.0
2012-08-15 13:05:00,65.76,65.77,65.76,65.76,9100.0,39.1988,39.2048,39.1988,39.1988,9100.0
2012-08-15 13:10:00,65.75,65.76,65.73,65.74,2300.0,39.1929,39.1988,39.1809,39.1869,2300.0
2012-08-15 13:15:00,65.73,65.73,65.71,65.72,1100.0,39.1809,39.1809,39.169,39.175,1100.0
2012-08-15 13:20:00,65.71,65.73,65.71,65.72,4700.0,39.169,39.1809,39.169,39.175,4700.0
2012-08-15 13:25:00,65.71,65.71,65.71,65.71,2200.0,39.169,39.169,39.169,39.169,2200.0
2012-08-15 13:30:00,65.72,65.72,65.71,65.72,3500.0,39.175,39.175,39.169,39.175,3500.0
2012-08-15 13:35:00,65.72,65.72,65.7,65.7,11700.0,39.175,39.175,39.1631,39.1631,11700.0
2012-08-15 13:40:00,65.7,65.71,65.68,65.7,6800.0,39.1631,39.169,39.1511,39.1631,6800.0
2012-08-15 13:45:00,65.69,65.71,65.69,65.7,9000.0,39.1571,39.169,39.1571,39.1631,9000.0
2012-08-15 13:50:00,65.7,65.71,65.7,65.7,4400.0,39.1631,39.169,39.1631,39.1631,4400.0
2012-08-15 13:55:00,65.71,65.72,65.68,65.68,4300.0,39.169,39.175,39.1511,39.1511,4300.0
2012-08-15 14:00:00,65.68,65.68,65.67,65.68,16000.0,39.1511,39.1511,39.1452,39.1511,16000.0
2012-08-15 14:05:00,65.68,65.7,65.67,65.69,17800.0,39.1511,39.1631,39.1452,39.1571,17800.0
2012-08-15 14:10:00,65.68,65.72,65.68,65.72,9500.0,39.1511,39.175,39.1511,39.175,9500.0
2012-08-15 14:15:00,65.71,65.75,65.71,65.73,15700.0,39.169,39.1929,39.169,39.1809,15700.0
2012-08-15 14:20:00,65.74,65.75,65.72,65.73,6000.0,39.1869,39.1929,39.175,39.1809,6000.0
2012-08-15 14:25:00,65.73,65.75,65.72,65.74,5200.0,39.1809,39.1929,39.175,39.1869,5200.0
2012-08-15 14:30:00,65.74,65.76,65.69,65.71,38400.0,39.1869,39.1988,39.1571,39.169,38400.0
2012-08-15 14:35:00,65.71,65.74,65.7,65.74,6600.0,39.169,39.1869,39.1631,39.1869,6600.0
2012-08-15 14:40:00,65.74,65.76,65.74,65.76,13600.0,39.1869,39.1988,39.1869,39.1988,13600.0
2012-08-15 14:45:00,65.76,65.79,65.76,65.78,7800.0,39.1988,39.2167,39.1988,39.2108,7800.0
2012-08-15 14:50:00,65.77,65.8,65.76,65.77,11700.0,39.2048,39.2227,39.1988,39.2048,11700.0
2012-08-15 14:55:00,65.77,65.77,65.75,65.76,14800.0,39.2048,39.2048,39.1929,39.1988,14800.0
2012-08-15 15:00:00,65.77,65.78,65.76,65.77,9600.0,39.2048,39.2108,39.1988,39.2048,9600.0
2012-08-15 15:05:00,65.77,65.79,65.77,65.77,10700.0,39.2048,39.2167,39.2048,39.2048,10700.0
2012-08-15 15:10:00,65.78,65.8,65.76,65.76,10900.0,39.2108,39.2227,39.1988,39.1988,10900.0
2012-08-15 15:15:00,65.76,65.78,65.75,65.78,11000.0,39.1988,39.2108,39.1929,39.2108,11000.0
2012-08-15 15:20:00,65.78,65.79,65.77,65.78,7400.0,39.2108,39.2167,39.2048,39.2108,7400.0
2012-08-15 15:25:00,65.78,65.78,65.75,65.76,17500.0,39.2108,39.2108,39.1929,39.1988,17500.0
2012-08-15 15:30:00,65.76,65.77,65.75,65.76,43900.0,39.1988,39.2048,39.1929,39.1988,43900.0
2012-08-15 15:35:00,65.75,65.78,65.74,65.75,26800.0,39.1929,39.2108,39.1869,39.1929,26800.0
2012-08-15 15:40:00,65.76,65.79,65.76,65.79,12900.0,39.1988,39.2167,39.1988,39.2167,12900.0
2012-08-15 15:45:00,65.79,65.82,65.79,65.8,23900.0,39.2167,39.2346,39.2167,39.2227,23900.0
2012-08-15 15:50:00,65.79,65.82,65.77,65.82,22300.0,39.2167,39.2346,39.2048,39.2346,22300.0
2012-08-15 15:55:00,65.82,65.83,65.78,65.79,41500.0,39.2346,39.2406,39.2108,39.2167,41500.0
2012-08-16 09:30:00,65.86,65.95,65.68,65.76,42300.0,39.2584,39.3121,39.1511,39.1988,42300.0
2012-08-16 09:35:00,65.77,65.78,65.69,65.77,11100.0,39.2048,39.2108,39.1571,39.2048,11100.0
2012-08-16 09:40:00,65.75,65.75,65.51,65.53,52800.0,39.1929,39.1929,39.0498,39.0617,52800.0
2012-08-16 09:45:00,65.55,65.55,65.5,65.54,13000.0,39.0737,39.0737,39.0438,39.0677,13000.0
2012-08-16 09:50:00,65.54,65.56,65.52,65.54,7100.0,39.0677,39.0796,39.0558,39.0677,7100.0
2012-08-16 09:55:00,65.52,65.58,65.51,65.57,4600.0,39.0558,39.0915,39.0498,39.0856,4600.0
2012-08-16 10:00:00,65.53,65.58,65.5,65.52,9400.0,39.0617,39.0915,39.0438,39.0558,9400.0
2012-08-16 10:05:00,65.53,65.59,65.53,65.59,11900.0,39.0617,39.0975,39.0617,39.0975,11900.0
2012-08-16 10:10:00,65.58,65.6,65.57,65.59,7600.0,39.0915,39.1035,39.0856,39.0975,7600.0
2012-08-16 10:15:00,65.59,65.59,65.53,65.56,17600.0,39.0975,39.0975,39.0617,39.0796,17600.0
2012-08-16 10:20:00,65.55,65.57,65.54,65.57,13500.0,39.0737,39.0856,39.0677,39.0856,13500.0
2012-08-16 10:25:00,65.59,65.6,65.57,65.59,9600.0,39.0975,39.1035,39.0856,39.0975,9600.0
2012-08-16 10:30:00,65.59,65.62,65.59,65.6,6000.0,39.0975,39.1154,39.0975,39.1035,6000.0
2012-08-16 10:35:00,65.58,65.63,65.58,65.63,6600.0,39.0915,39.1213,39.0915,39.1213,6600.0
2012-08-16 10:40:00,65.66,65.71,65.65,65.66,16400.0,39.1392,39.169,39.1333,39.1392,16400.0
2012-08-16 10:45:00,65.65,65.67,65.64,65.66,6000.0,39.1333,39.1452,39.1273,39.1392,6000.0
2012-08-16 10:50:00,65.68,65.68,65.64,65.66,4100.0,39.1511,39.1511,39.1273,39.1392,4100.0
2012-08-16 10:55:00,65.66,65.72,65.66,65.7,7200.0,39.1392,39.175,39.1392,39.1631,7200.0
2012-08-16 11:00:00,65.7,65.73,65.7,65.72,3300.0,39.1631,39.1809,39.1631,39.175,3300.0
2012-08-16 11:05:00,65.7,65.71,65.69,65.7,27300.0,39.1631,39.169,39.1571,39.1631,27300.0
2012-08-16 11:10:00,65.7,65.75,65.69,65.75,27600.0,39.1631,39.1929,39.1571,39.1929,27600.0
2012-08-16 11:15:00,65.75,65.79,65.74,65.78,56900.0,39.1929,39.2167,39.1869,39.2108,56900.0
2012-08-16 11:20:00,65.77,65.79,65.77,65.78,11200.0,39.2048,39.2167,39.2048,39.2108,11200.0
2012-08-16 11:25:00,65.77,65.78,65.77,65.77,19200.0,39.2048,39.2108,39.2048,39.2048,19200.0
2012-08-16 11:30:00,65.77,65.78,65.76,65.77,11900.0,39.2048,39.2108,39.1988,39.2048,11900.0
2012-08-16 11:35:00,65.76,65.79,65.75,65.76,19100.0,39.1988,39.2167,39.1929,39.1988,19100.0
2012-08-16 11:40:00,65.76,65.83,65.76,65.82,5800.0,39.1988,39.2406,39.1988,39.2346,5800.0
2012-08-16 11:45:00,65.83,65.87,65.83,65.86,11100.0,39.2406,39.2644,39.2406,39.2584,11100.0
2012-08-16 11:50:00,65.84,65.91,65.84,65.9,18700.0,39.2465,39.2882,39.2465,39.2823,18700.0
2012-08-16 11:55:00,65.91,65.92,65.87,65.89,16500.0,39.2882,39.2942,39.2644,39.2763,16500.0
2012-08-16 12:00:00,65.89,65.89,65.85,65.85,8000.0,39.2763,39.2763,39.2525,39.2525,8000.0
2012-08-16 12:05:00,65.86,65.86,65.84,65.85,13100.0,39.2584,39.2584,39.2465,39.2525,13100.0
2012-08-16 12:10:00,65.85,65.87,65.84,65.87,4000.0,39.2525,39.2644,39.2465,39.2644,4000.0
2012-08-16 12:15:00,65.87,65.9,65.87,65.89,8900.0,39.2644,39.2823,39.2644,39.2763,8900.0
2012-08-16 12:20:00,65.89,65.92,65.88,65.91,11000.0,39.2763,39.2942,39.2704,39.2882,11000.0
2012-08-16 12:25:00,65.92,65.94,65.91,65.92,8300.0,39.2942,39.3061,39.2882,39.2942,8300.0
2012-08-16 12:30:00,65.92,65.93,65.9,65.93,12400.0,39.2942,39.3002,39.2823,39.3002,12400.0
2012-08-16 12:35:00,65.92,65.97,65.92,65.96,23800.0,39.2942,39.324,39.2942,39.318,23800.0
2012-08-16 12:40:00,65.96,65.98,65.96,65.98,8200.0,39.318,39.33,39.318,39.33,8200.0
2012-08-16 12:45:00,65.98,66.0,65.96,65.97,11700.0,39.33,39.3419,39.318,39.324,11700.0
2012-08-16 12:50:00,65.97,66.0,65.97,65.98,10800.0,39.324,39.3419,39.324,39.33,10800.0
2012-08-16 12:55:00,65.97,66.0,65.97,66.0,8100.0,39.324,39.3419,39.324,39.3419,8100.0
2012-08-16 13:00:00,66.0,66.02,66.0,66.02,5500.0,39.3419,39.3538,39.3419,39.3538,5500.0
2012-08-16 13:05:00,66.02,66.04,66.0,66.04,11400.0,39.3538,39.3657,39.3419,39.3657,11400.0
2012-08-16 13:10:00,66.04,66.08,66.04,66.08,8000.0,39.3657,39.3896,39.3657,39.3896,8000.0
2012-08-16 13:15:00,66.07,66.1,66.06,66.08,12800.0,39.3836,39.4015,39.3777,39.3896,12800.0
2012-08-16 13:20:00,66.08,66.1,66.07,66.08,11700.0,39.3896,39.4015,39.3836,39.3896,11700.0
2012-08-16 13:25:00,66.09,66.09,66.06,66.08,8300.0,39.3955,39.3955,39.3777,39.3896,8300.0
2012-08-16 13:30:00,66.08,66.1,66.08,66.09,7700.0,39.3896,39.4015,39.3896,39.3955,7700.0
2012-08-16 13:35:00,66.1,66.1,66.06,66.08,7000.0,39.4015,39.4015,39.3777,39.3896,7000.0
2012-08-16 13:40:00,66.07,66.07,66.05,66.05,12300.0,39.3836,39.3836,39.3717,39.3717,12300.0
2012-08-16 13:45:00,66.05,66.06,66.03,66.05,5100.0,39.3717,39.3777,39.3598,39.3717,5100.0
2012-08-16 13:50:00,66.04,66.06,66.03,66.06,68400.0,39.3657,39.3777,39.3598,39.3777,68400.0
2012-08-16 13:55:00,66.05,66.06,66.01,66.02,11400.0,39.3717,39.3777,39.3479,39.3538,11400.0
2012-08-16 14:00:00,66.02,66.04,66.0,66.04,10200.0,39.3538,39.3657,39.3419,39.3657,10200.0
2012-08-16 14:05:00,66.02,66.09,66.02,66.08,27600.0,39.3538,39.3955,39.3538,39.3896,27600.0
2012-08-16 14:10:00,66.08,66.11,66.08,66.09,5700.0,39.3896,39.4075,39.3896,39.3955,5700.0
2012-08-16 14:15:00,66.08,66.09,66.08,66.09,13400.0,39.3896,39.3955,39.3896,39.3955,13400.0
2012-08-16 14:20:00,66.09,66.12,66.08,66.1,13800.0,39.3955,39.4134,39.3896,39.4015,13800.0
2012-08-16 14:25:00,66.1,66.11,66.09,66.1,9900.0,39.4015,39.4075,39.3955,39.4015,9900.0
2012-08-16 14:30:00,66.1,66.22,66.1,66.21,24500.0,39.4015,39.473,39.4015,39.4671,24500.0
2012-08-16 14:35:00,66.21,66.27,66.21,66.27,17800.0,39.4671,39.5028,39.4671,39.5028,17800.0
2012-08-16 14:40:00,66.28,66.29,66.26,66.29,18400.0,39.5088,39.5148,39.4969,39.5148,18400.0
2012-08-16 14:45:00,66.28,66.3,66.27,66.28,20500.0,39.5088,39.5207,39.5028,39.5088,20500.0
2012-08-16 14:50:00,66.28,66.28,66.22,66.23,13000.0,39.5088,39.5088,39.473,39.479,13000.0
2012-08-16 14:55:00,66.24,66.26,66.23,66.25,12400.0,39.485,39.4969,39.479,39.4909,12400.0
2012-08-16 15:00:00,66.24,66.24,66.2,66.21,13900.0,39.485,39.485,39.4611,39.4671,13900.0
2012-08-16 15:05:00,66.2,66.24,66.2,66.23,17800.0,39.4611,39.485,39.4611,39.479,17800.0
2012-08-16 15:10:00,66.22,66.24,66.22,66.24,5900.0,39.473,39.485,39.473,39.485,5900.0
2012-08-16 15:15:00,66.24,66.28,66.24,66.28,20200.0,39.485,39.5088,39.485,39.5088,20200.0
2012-08-16 15:20:00,66.28,66.28,66.25,66.26,25200.0,39.5088,39.5088,39.4909,39.4969,25200.0
2012-08-16 15:25:00,66.26,66.29,66.26,66.28,22100.0,39.4969,39.5148,39.4969,39.5088,22100.0
2012-08-16 15:30:00,66.28,66.29,66.26,66.28,19600.0,39.5088,39.5148,39.4969,39.5088,19600.0
2012-08-16 15:35:00,66.28,66.29,66.26,66.27,57900.0,39.5088,39.5148,39.4969,39.5028,57900.0
2012-08-16 15:40:00,66.27,66.28,66.2,66.22,28500.0,39.5028,39.5088,39.4611,39.473,28500.0
2012-08-16 15:45:00,66.22,66.23,66.19,66.2,34700.0,39.473,39.479,39.4551,39.4611,34700.0
2012-08-16 15:50:00,66.2,66.22,66.17,66.2,42400.0,39.4611,39.473,39.4432,39.4611,42400.0
2012-08-16 15:55:00,66.2,66.28,66.18,66.28,58100.0,39.4611,39.5088,39.4492,39.5088,58100.0
2012-08-17 09:30:00,66.36,66.39,66.12,66.17,69000.0,39.5565,39.5744,39.4134,39.4432,69000.0
2012-08-17 09:35:00,66.15,66.22,66.15,66.21,8900.0,39.4313,39.473,39.4313,39.4671,8900.0
2012-08-17 09:40:00,66.2,66.21,66.1,66.11,16700.0,39.4611,39.4671,39.4015,39.4075,16700.0
2012-08-17 09:45:00,66.1,66.19,66.08,66.16,36000.0,39.4015,39.4551,39.3896,39.4373,36000.0
2012-08-17 09:50:00,66.16,66.17,66.13,66.17,7900.0,39.4373,39.4432,39.4194,39.4432,7900.0
2012-08-17 09:55:00,66.15,66.21,66.15,66.21,7200.0,39.4313,39.4671,39.4313,39.4671,7200.0
2012-08-17 10:00:00,66.2,66.2,66.1,66.11,18100.0,39.4611,39.4611,39.4015,39.4075,18100.0
2012-08-17 10:05:00,66.15,66.22,66.15,66.21,51300.0,39.4313,39.473,39.4313,39.4671,51300.0
2012-08-17 10:10:00,66.21,66.23,66.19,66.2,11300.0,39.4671,39.479,39.4551,39.4611,11300.0
2012-08-17 10:15:00,66.2,66.22,66.19,66.19,14600.0,39.4611,39.473,39.4551,39.4551,14600.0
2012-08-17 10:20:00,66.19,66.22,66.19,66.21,14500.0,39.4551,39.473,39.4551,39.4671,14500.0
2012-08-17 10:25:00,66.2,66.26,66.2,66.25,29000.0,39.4611,39.4969,39.4611,39.4909,29000.0
2012-08-17 10:30:00,66.24,66.27,66.23,66.24,6900.0,39.485,39.5028,39.479,39.485,6900.0
2012-08-17 10:35:00,66.25,66.26,66.22,66.22,14600.0,39.4909,39.4969,39.473,39.473,14600.0
2012-08-17 10:40:00,66.23,66.24,66.2,66.2,46200.0,39.479,39.485,39.4611,39.4611,46200.0
2012-08-17 10:45:00,66.2,66.22,66.2,66.21,7900.0,39.4611,39.473,39.4611,39.4671,7900.0
2012-08-17 10:50:00,66.2,66.24,66.2,66.24,10100.0,39.4611,39.485,39.4611,39.485,10100.0
2012-08-17 10:55:00,66.23,66.25,66.21,66.23,26100.0,39.479,39.4909,39.4671,39.479,26100.0
2012-08-17 11:00:00,66.24,66.26,66.23,66.23,18500.0,39.485,39.4969,39.479,39.479,18500.0
2012-08-17 11:05:00,66.23,66.28,66.22,66.28,16100.0,39.479,39.5088,39.473,39.5088,16100.0
2012-08-17 11:10:00,66.28,66.31,66.28,66.28,17200.0,39.5088,39.5267,39.5088,39.5088,17200.0
2012-08-17 11:15:00,66.28,66.28,66.21,66.22,52000.0,39.5088,39.5088,39.4671,39.473,52000.0
2012-08-17 11:20:00,66.21,66.22,66.17,66.19,15400.0,39.4671,39.473,39.4432,39.4551,15400.0
2012-08-17 11:25:00,66.19,66.21,66.16,66.17,11700.0,39.4551,39.4671,39.4373,39.4432,11700.0
2012-08-17 11:30:00,66.16,66.17,66.14,66.16,11800.0,39.4373,39.4432,39.4253,39.4373,11800.0
2012-08-17 11:35:00,66.17,66.17,66.14,66.15,30300.0,39.4432,39.4432,39.4253,39.4313,30300.0
2012-08-17 11:40:00,66.15,66.19,66.15,66.19,15900.0,39.4313,39.4551,39.4313,39.4551,15900.0
2012-08-17 11:45:00,66.18,66.19,66.16,66.18,12100.0,39.4492,39.4551,39.4373,39.4492,12100.0
2012-08-17 11:50:00,66.19,66.2,66.17,66.2,7700.0,39.4551,39.4611,39.4432,39.4611,7700.0
2012-08-17 11:55:00,66.2,66.2,66.18,66.19,15900.0,39.4611,39.4611,39.4492,39.4551,15900.0
2012-08-17 12:00:00,66.18,66.2,66.18,66.2,28900.0,39.4492,39.4611,39.4492,39.4611,28900.0
2012-08-17 12:05:00,66.2,66.23,66.19,66.21,20300.0,39.4611,39.479,39.4551,39.4671,20300.0
2012-08-17 12:10:00,66.22,66.26,66.21,66.26,8700.0,39.473,39.4969,39.4671,39.4969,8700.0
2012-08-17 12:15:00,66.25,66.3,66.25,66.28,48400.0,39.4909,39.5207,39.4909,39.5088,48400.0
2012-08-17 12:20:00,66.28,66.29,66.25,66.25,26100.0,39.5088,39.5148,39.4909,39.4909,26100.0
2012-08-17 12:25:00,66.25,66.25,66.2,66.2,10300.0,39.4909,39.4909,39.4611,39.4611,10300.0
2012-08-17 12:30:00,66.2,66.2,66.17,66.18,43400.0,39.4611,39.4611,39.4432,39.4492,43400.0
2012-08-17 12:35:00,66.17,66.19,66.17,66.19,8000.0,39.4432,39.4551,39.4432,39.4551,8000.0
2012-08-17 12:40:00,66.2,66.26,66.19,66.26,14100.0,39.4611,39.4969,39.4551,39.4969,14100.0
2012-08-17 12:45:00,66.26,66.27,66.25,66.26,7300.0,39.4969,39.5028,39.4909,39.4969,7300.0
2012-08-17 12:50:00,66.26,66.26,66.2,66.2,22400.0,39.4969,39.4969,39.4611,39.4611,22400.0
2012-08-17 12:55:00,66.2,66.21,66.19,66.19,23800.0,39.4611,39.4671,39.4551,39.4551,23800.0
2012-08-17 13:00:00,66.18,66.2,66.18,66.19,3300.0,39.4492,39.4611,39.4492,39.4551,3300.0
2012-08-17 13:05:00,66.19,66.2,66.18,66.2,21800.0,39.4551,39.4611,39.4492,39.4611,21800.0
2012-08-17 13:10:00,66.2,66.2,66.19,66.19,6000.0,39.4611,39.4611,39.4551,39.4551,6000.0
2012-08-17 13:15:00,66.19,66.21,66.19,66.21,11000.0,39.4551,39.4671,39.4551,39.4671,11000.0
2012-08-17 13:20:00,66.21,66.21,66.18,66.19,14600.0,39.4671,39.4671,39.4492,39.4551,14600.0
2012-08-17 13:25:00,66.18,66.2,66.17,66.19,16600.0,39.4492,39.4611,39.4432,39.4551,16600.0
2012-08-17 13:30:00,66.18,66.23,66.18,66.22,11200.0,39.4492,39.479,39.4492,39.473,11200.0
2012-08-17 13:35:00,66.22,66.23,66.2,66.21,13100.0,39.473,39.479,39.4611,39.4671,13100.0
2012-08-17 13:40:00,66.21,66.22,66.2,66.22,7500.0,39.4671,39.473,39.4611,39.473,7500.0
2012-08-17 13:45:00,66.23,66.24,66.21,66.21,75900.0,39.479,39.485,39.4671,39.4671,75900.0
2012-08-17 13:50:00,66.22,66.23,66.21,66.22,8100.0,39.473,39.479,39.4671,39.473,8100.0
2012-08-17 13:55:00,66.21,66.24,66.21,66.23,17600.0,39.4671,39.485,39.4671,39.479,17600.0
2012-08-17 14:00:00,66.22,66.24,66.22,66.24,14400.0,39.473,39.485,39.473,39.485,14400.0
2012-08-17 14:05:00,66.24,66.25,66.23,66.24,22000.0,39.485,39.4909,39.479,39.485,22000.0
2012-08-17 14:10:00,66.23,66.27,66.23,66.26,36000.0,39.479,39.5028,39.479,39.4969,36000.0
2012-08-17 14:15:00,66.27,66.28,66.25,66.27,14800.0,39.5028,39.5088,39.4909,39.5028,14800.0
2012-08-17 14:20:00,66.28,66.28,66.25,66.28,15800.0,39.5088,39.5088,39.4909,39.5088,15800.0
2012-08-17 14:25:00,66.28,66.31,66.28,66.3,14200.0,39.5088,39.5267,39.5088,39.5207,14200.0
2012-08-17 14:30:00,66.31,66.32,66.3,66.31,15200.0,39.5267,39.5326,39.5207,39.5267,15200.0
2012-08-17 14:35:00,66.31,66.32,66.29,66.31,14300.0,39.5267,39.5326,39.5148,39.5267,14300.0
2012-08-17 14:40:00,66.31,66.31,66.27,66.27,25900.0,39.5267,39.5267,39.5028,39.5028,25900.0
2012-08-17 14:45:00,66.28,66.28,66.26,66.28,13600.0,39.5088,39.5088,39.4969,39.5088,13600.0
2012-08-17 14:50:00,66.28,66.3,66.27,66.3,7500.0,39.5088,39.5207,39.5028,39.5207,7500.0
2012-08-17 14:55:00,66.3,66.32,66.3,66.3,20300.0,39.5207,39.5326,39.5207,39.5207,20300.0
2012-08-17 15:00:00,66.31,66.35,66.31,66.35,23900.0,39.5267,39.5505,39.5267,39.5505,23900.0
2012-08-17 15:05:00,66.35,66.36,66.34,66.35,21700.0,39.5505,39.5565,39.5446,39.5505,21700.0
2012-08-17 15:10:00,66.35,66.37,66.34,66.37,12600.0,39.5505,39.5624,39.5446,39.5624,12600.0
2012-08-17 15:15:00,66.36,66.38,66.36,66.38,10100.0,39.5565,39.5684,39.5565,39.5684,10100.0
2012-08-17 15:20:00,66.38,66.39,66.36,66.36,22000.0,39.5684,39.5744,39.5565,39.5565,22000.0
2012-08-17 15:25:00,66.37,66.38,66.36,66.37,7600.0,39.5624,39.5684,39.5565,39.5624,7600.0
2012-08-17 15:30:00,66.36,66.37,66.31,66.33,29900.0,39.5565,39.5624,39.5267,39.5386,29900.0
2012-08-17 15:35:00,66.31,66.35,66.31,66.34,49100.0,39.5267,39.5505,39.5267,39.5446,49100.0
2012-08-17 15:40:00,66.33,66.36,66.32,66.36,29600.0,39.5386,39.5565,39.5326,39.5565,29600.0
2012-08-17 15:45:00,66.37,66.38,66.35,66.37,62000.0,39.5624,39.5684,39.5505,39.5624,62000.0
2012-08-17 15:50:00,66.37,66.4,66.34,66.36,55900.0,39.5624,39.5803,39.5446,39.5565,55900.0
2012-08-17 15:55:00,66.36,66.4,66.36,66.37,62800.0,39.5565,39.5803,39.5565,39.5624,62800.0
2012-08-20 09:30:00,66.33,66.44,66.25,66.25,76100.0,39.5386,39.6042,39.4909,39.4909,76100.0
2012-08-20 09:35:00,66.26,66.27,66.22,66.26,22000.0,39.4969,39.5028,39.473,39.4969,22000.0
2012-08-20 09:40:00,66.25,66.29,66.22,66.29,21100.0,39.4909,39.5148,39.473,39.5148,21100.0
2012-08-20 09:45:00,66.27,66.3,66.09,66.13,26500.0,39.5028,39.5207,39.3955,39.4194,26500.0
2012-08-20 09:50:00,66.13,66.24,66.1,66.16,146100.0,39.4194,39.485,39.4015,39.4373,146100.0
2012-08-20 09:55:00,66.16,66.18,66.07,66.12,24700.0,39.4373,39.4492,39.3836,39.4134,24700.0
2012-08-20 10:00:00,66.11,66.13,66.09,66.13,9800.0,39.4075,39.4194,39.3955,39.4194,9800.0
2012-08-20 10:05:00,66.11,66.13,66.07,66.12,15100.0,39.4075,39.4194,39.3836,39.4134,15100.0
2012-08-20 10:10:00,66.11,66.11,65.92,65.93,39700.0,39.4075,39.4075,39.2942,39.3002,39700.0
2012-08-20 10:15:00,65.93,65.98,65.92,65.97,14900.0,39.3002,39.33,39.2942,39.324,14900.0
2012-08-20 10:20:00,65.96,65.97,65.86,65.86,16000.0,39.318,39.324,39.2584,39.2584,16000.0
2012-08-20 10:25:00,65.87,65.91,65.86,65.87,29300.0,39.2644,39.2882,39.2584,39.2644,29300.0
2012-08-20 10:30:00,65.87,65.87,65.81,65.85,22900.0,39.2644,39.2644,39.2286,39.2525,22900.0
2012-08-20 10:35:00,65.85,65.91,65.84,65.91,19400.0,39.2525,39.2882,39.2465,39.2882,19400.0
2012-08-20 10:40:00,65.91,65.91,65.83,65.86,13300.0,39.2882,39.2882,39.2406,39.2584,13300.0
2012-08-20 10:45:00,65.86,65.96,65.84,65.96,16600.0,39.2584,39.318,39.2465,39.318,16600.0
2012-08-20 10:50:00,65.97,65.98,65.93,65.93,11700.0,39.324,39.33,39.3002,39.3002,11700.0
2012-08-20 10:55:00,65.93,65.95,65.92,65.95,20100.0,39.3002,39.3121,39.2942,39.3121,20100.0
2012-08-20 11:00:00,65.94,65.94,65.89,65.91,10900.0,39.3061,39.3061,39.2763,39.2882,10900.0
2012-08-20 11:05:00,65.9,65.91,65.85,65.87,20600.0,39.2823,39.2882,39.2525,39.2644,20600.0
2012-08-20 11:10:00,65.87,65.92,65.87,65.89,28700.0,39.2644,39.2942,39.2644,39.2763,28700.0
2012-08-20 11:15:00,65.9,65.9,65.88,65.9,15700.0,39.2823,39.2823,39.2704,39.2823,15700.0
2012-08-20 11:20:00,65.91,65.94,65.89,65.93,36000.0,39.2882,39.3061,39.2763,39.3002,36000.0
2012-08-20 11:25:00,65.93,65.95,65.92,65.92,11500.0,39.3002,39.3121,39.2942,39.2942,11500.0
2012-08-20 11:30:00,65.93,65.95,65.92,65.95,25100.0,39.3002,39.3121,39.2942,39.3121,25100.0
2012-08-20 11:35:00,65.95,65.96,65.93,65.94,9400.0,39.3121,39.318,39.3002,39.3061,9400.0
2012-08-20 11:40:00,65.94,65.96,65.93,65.95,21800.0,39.3061,39.318,39.3002,39.3121,21800.0
2012-08-20 11:45:00,65.95,65.99,65.94,65.96,22700.0,39.3121,39.3359,39.3061,39.318,22700.0
2012-08-20 11:50:00,65.95,65.97,65.94,65.96,68400.0,39.3121,39.324,39.3061,39.318,68400.0
2012-08-20 11:55:00,65.97,65.98,65.94,65.95,35400.0,39.324,39.33,39.3061,39.3121,35400.0
2012-08-20 12:00:00,65.95,65.96,65.94,65.95,13000.0,39.3121,39.318,39.3061,39.3121,13000.0
2012-08-20 12:05:00,65.95,65.96,65.92,65.93,9900.0,39.3121,39.318,39.2942,39.3002,9900.0
2012-08-20 12:10:00,65.93,65.94,65.92,65.92,44200.0,39.3002,39.3061,39.2942,39.2942,44200.0
2012-08-20 12:15:00,65.92,65.94,65.92,65.93,11900.0,39.2942,39.3061,39.2942,39.3002,11900.0
2012-08-20 12:20:00,65.92,65.92,65.87,65.87,7400.0,39.2942,39.2942,39.2644,39.2644,7400.0
2012-08-20 12:25:00,65.88,65.88,65.86,65.86,10300.0,39.2704,39.2704,39.2584,39.2584,10300.0
2012-08-20 12:30:00,65.86,65.87,65.85,65.87,15000.0,39.2584,39.2644,39.2525,39.2644,15000.0
2012-08-20 12:35:00,65.87,65.88,65.86,65.88,7300.0,39.2644,39.2704,39.2584,39.2704,7300.0
2012-08-20 12:40:00,65.87,65.91,65.87,65.91,7800.0,39.2644,39.2882,39.2644,39.2882,7800.0
2012-08-20 12:45:00,65.92,65.92,65.88,65.9,20000.0,39.2942,39.2942,39.2704,39.2823,20000.0
2012-08-20 12:50:00,65.91,65.91,65.87,65.89,20800.0,39.2882,39.2882,39.2644,39.2763,20800.0
2012-08-20 12:55:00,65.89,65.89,65.86,65.87,16000.0,39.2763,39.2763,39.2584,39.2644,16000.0
2012-08-20 13:00:00,65.86,65.88,65.86,65.87,7800.0,39.2584,39.2704,39.2584,39.2644,7800.0
2012-08-20 13:05:00,65.88,65.88,65.85,65.85,6100.0,39.2704,39.2704,39.2525,39.2525,6100.0
2012-08-20 13:10:00,65.86,65.89,65.86,65.89,7200.0,39.2584,39.2763,39.2584,39.2763,7200.0
2012-08-20 13:15:00,65.89,65.9,65.88,65.89,9200.0,39.2763,39.2823,39.2704,39.2763,9200.0
2012-08-20 13:20:00,65.9,65.92,65.89,65.91,29400.0,39.2823,39.2942,39.2763,39.2882,29400.0
2012-08-20 13:25:00,65.91,65.93,65.91,65.93,4700.0,39.2882,39.3002,39.2882,39.3002,4700.0
2012-08-20 13:30:00,65.92,65.93,65.9,65.91,8600.0,39.2942,39.3002,39.2823,39.2882,8600.0
2012-08-20 13:35:00,65.91,65.98,65.91,65.98,626800.0,39.2882,39.33,39.2882,39.33,626800.0
2012-08-20 13:40:00,65.93,66.03,65.93,66.03,41400.0,39.3002,39.3598,39.3002,39.3598,41400.0
2012-08-20 13:45:00,66.02,66.04,66.02,66.03,11500.0,39.3538,39.3657,39.3538,39.3598,11500.0
2012-08-20 13:50:00,66.04,66.08,66.04,66.08,11700.0,39.3657,39.3896,39.3657,39.3896,11700.0
2012-08-20 13:55:00,66.08,66.11,66.07,66.11,9900.0,39.3896,39.4075,39.3836,39.4075,9900.0
2012-08-20 14:00:00,66.1,66.1,66.07,66.08,34500.0,39.4015,39.4015,39.3836,39.3896,34500.0
2012-08-20 14:05:00,66.08,66.13,66.08,66.13,22000.0,39.3896,39.4194,39.3896,39.4194,22000.0
2012-08-20 14:10:00,66.13,66.16,66.13,66.15,16400.0,39.4194,39.4373,39.4194,39.4313,16400.0
2012-08-20 14:15:00,66.15,66.16,66.15,66.15,26200.0,39.4313,39.4373,39.4313,39.4313,26200.0
2012-08-20 14:20:00,66.15,66.16,66.14,66.16,27100.0,39.4313,39.4373,39.4253,39.4373,27100.0
2012-08-20 14:25:00,66.16,66.16,66.14,66.14,7600.0,39.4373,39.4373,39.4253,39.4253,7600.0
2012-08-20 14:30:00,66.14,66.18,66.13,66.15,27200.0,39.4253,39.4492,39.4194,39.4313,27200.0
2012-08-20 14:35:00,66.15,66.15,66.13,66.14,26000.0,39.4313,39.4313,39.4194,39.4253,26000.0
2012-08-20 14:40:00,66.14,66.14,66.09,66.11,9500.0,39.4253,39.4253,39.3955,39.4075,9500.0
2012-08-20 14:45:00,66.12,66.12,66.05,66.07,14300.0,39.4134,39.4134,39.3717,39.3836,14300.0
2012-08-20 14:50:00,66.07,66.07,66.05,66.07,24400.0,39.3836,39.3836,39.3717,39.3836,24400.0
2012-08-20 14:55:00,66.06,66.07,66.05,66.07,7700.0,39.3777,39.3836,39.3717,39.3836,7700.0
2012-08-20 15:00:00,66.07,66.1,66.07,66.07,18600.0,39.3836,39.4015,39.3836,39.3836,18600.0
2012-08-20 15:05:00,66.07,66.08,66.05,66.07,17400.0,39.3836,39.3896,39.3717,39.3836,17400.0
2012-08-20 15:10:00,66.07,66.08,66.04,66.07,10400.0,39.3836,39.3896,39.3657,39.3836,10400.0
2012-08-20 15:15:00,66.08,66.09,66.07,66.08,21700.0,39.3896,39.3955,39.3836,39.3896,21700.0
2012-08-20 15:20:00,66.08,66.11,66.07,66.11,23000.0,39.3896,39.4075,39.3836,39.4075,23000.0
2012-08-20 15:25:00,66.1,66.11,66.09,66.1,20000.0,39.4015,39.4075,39.3955,39.4015,20000.0
2012-08-20 15:30:00,66.1,66.12,66.08,66.09,47800.0,39.4015,39.4134,39.3896,39.3955,47800.0
2012-08-20 15:35:00,66.09,66.12,66.08,66.1,51900.0,39.3955,39.4134,39.3896,39.4015,51900.0
2012-08-20 15:40:00,66.09,66.1,66.09,66.1,62900.0,39.3955,39.4015,39.3955,39.4015,62900.0
2012-08-20 15:45:00,66.09,66.09,66.0,66.08,29100.0,39.3955,39.3955,39.3419,39.3896,29100.0
2012-08-20 15:50:00,66.08,66.11,66.04,66.11,52000.0,39.3896,39.4075,39.3657,39.4075,52000.0
2012-08-20 15:55:00,66.1,66.18,66.1,66.17,82800.0,39.4015,39.4492,39.4015,39.4432,82800.0
2012-08-21 09:30:00,66.38,66.44,66.21,66.41,50000.0,39.5684,39.6042,39.4671,39.5863,50000.0
2012-08-21 09:35:00,66.41,66.41,66.33,66.34,12600.0,39.5863,39.5863,39.5386,39.5446,12600.0
2012-08-21 09:40:00,66.33,66.33,66.23,66.24,13200.0,39.5386,39.5386,39.479,39.485,13200.0
2012-08-21 09:45:00,66.22,66.24,66.21,66.23,19700.0,39.473,39.485,39.4671,39.479,19700.0
2012-08-21 09:50:00,66.22,66.24,66.19,66.24,14300.0,39.473,39.485,39.4551,39.485,14300.0
2012-08-21 09:55:00,66.24,66.32,66.24,66.29,23400.0,39.485,39.5326,39.485,39.5148,23400.0
2012-08-21 10:00:00,66.31,66.35,66.28,66.31,27000.0,39.5267,39.5505,39.5088,39.5267,27000.0
2012-08-21 10:05:00,66.32,66.33,66.28,66.28,13800.0,39.5326,39.5386,39.5088,39.5088,13800.0
2012-08-21 10:10:00,66.28,66.29,66.23,66.26,14900.0,39.5088,39.5148,39.479,39.4969,14900.0
2012-08-21 10:15:00,66.26,66.28,66.22,66.27,13900.0,39.4969,39.5088,39.473,39.5028,13900.0
2012-08-21 10:20:00,66.28,66.33,66.27,66.3,42000.0,39.5088,39.5386,39.5028,39.5207,42000.0
2012-08-21 10:25:00,66.29,66.34,66.28,66.34,12300.0,39.5148,39.5446,39.5088,39.5446,12300.0
2012-08-21 10:30:00,66.34,66.37,66.34,66.34,12000.0,39.5446,39.5624,39.5446,39.5446,12000.0
2012-08-21 10:35:00,66.36,66.39,66.34,66.38,31800.0,39.5565,39.5744,39.5446,39.5684,31800.0
2012-08-21 10:40:00,66.38,66.39,66.35,66.39,14200.0,39.5684,39.5744,39.5505,39.5744,14200.0
2012-08-21 10:45:00,66.38,66.41,66.37,66.37,10200.0,39.5684,39.5863,39.5624,39.5624,10200.0
2012-08-21 10:50:00,66.38,66.42,66.37,66.41,13300.0,39.5684,39.5922,39.5624,39.5863,13300.0
2012-08-21 10:55:00,66.4,66.43,66.4,66.43,5100.0,39.5803,39.5982,39.5803,39.5982,5100.0
2012-08-21 11:00:00,66.43,66.48,66.43,66.43,27900.0,39.5982,39.628,39.5982,39.5982,27900.0
2012-08-21 11:05:00,66.43,66.43,66.41,66.42,12700.0,39.5982,39.5982,39.5863,39.5922,12700.0
2012-08-21 11:10:00,66.42,66.43,66.4,66.43,18100.0,39.5922,39.5982,39.5803,39.5982,18100.0
2012-08-21 11:15:00,66.43,66.48,66.43,66.47,19200.0,39.5982,39.628,39.5982,39.6221,19200.0
2012-08-21 11:20:00,66.47,66.48,66.39,66.4,17000.0,39.6221,39.628,39.5744,39.5803,17000.0
2012-08-21 11:25:00,66.4,66.41,66.36,66.38,8400.0,39.5803,39.5863,39.5565,39.5684,8400.0
2012-08-21 11:30:00,66.38,66.39,66.32,66.33,12300.0,39.5684,39.5744,39.5326,39.5386,12300.0
2012-08-21 11:35:00,66.32,66.35,66.3,66.35,20000.0,39.5326,39.5505,39.5207,39.5505,20000.0
2012-08-21 11:40:00,66.33,66.33,66.25,66.28,17600.0,39.5386,39.5386,39.4909,39.5088,17600.0
2012-08-21 11:45:00,66.28,66.33,66.28,66.3,17100.0,39.5088,39.5386,39.5088,39.5207,17100.0
2012-08-21 11:50:00,66.3,66.33,66.3,66.32,11100.0,39.5207,39.5386,39.5207,39.5326,11100.0
2012-08-21 11:55:00,66.32,66.33,66.28,66.28,22600.0,39.5326,39.5386,39.5088,39.5088,22600.0
2012-08-21 12:00:00,66.28,66.29,66.24,66.26,11700.0,39.5088,39.5148,39.485,39.4969,11700.0
2012-08-21 12:05:00,66.25,66.29,66.24,66.28,10300.0,39.4909,39.5148,39.485,39.5088,10300.0
2012-08-21 12:10:00,66.29,66.33,66.29,66.32,7200.0,39.5148,39.5386,39.5148,39.5326,7200.0
2012-08-21 12:15:00,66.33,66.33,66.27,66.3,11800.0,39.5386,39.5386,39.5028,39.5207,11800.0
2012-08-21 12:20:00,66.29,66.31,66.29,66.29,17500.0,39.5148,39.5267,39.5148,39.5148,17500.0
2012-08-21 12:25:00,66.28,66.29,66.28,66.29,6900.0,39.5088,39.5148,39.5088,39.5148,6900.0
2012-08-21 12:30:00,66.29,66.31,66.27,66.29,12100.0,39.5148,39.5267,39.5028,39.5148,12100.0
2012-08-21 12:35:00,66.28,66.31,66.27,66.31,7700.0,39.5088,39.5267,39.5028,39.5267,7700.0
2012-08-21 12:40:00,66.3,66.35,66.3,66.35,12100.0,39.5207,39.5505,39.5207,39.5505,12100.0
2012-08-21 12:45:00,66.35,66.35,66.29,66.33,12300.0,39.5505,39.5505,39.5148,39.5386,12300.0
2012-08-21 12:50:00,66.34,66.35,66.33,66.34,6000.0,39.5446,39.5505,39.5386,39.5446,6000.0
2012-08-21 12:55:00,66.35,66.37,66.34,66.36,30700.0,39.5505,39.5624,39.5446,39.5565,30700.0
2012-08-21 13:00:00,66.37,66.37,66.34,66.36,13100.0,39.5624,39.5624,39.5446,39.5565,13100.0
2012-08-21 13:05:00,66.36,66.37,66.35,66.37,6500.0,39.5565,39.5624,39.5505,39.5624,6500.0
2012-08-21 13:10:00,66.37,66.37,66.35,66.37,10400.0,39.5624,39.5624,39.5505,39.5624,10400.0
2012-08-21 13:15:00,66.37,66.4,66.37,66.39,20400.0,39.5624,39.5803,39.5624,39.5744,20400.0
2012-08-21 13:20:00,66.39,66.39,66.36,66.38,8200.0,39.5744,39.5744,39.5565,39.5684,8200.0
2012-08-21 13:25:00,66.38,66.38,66.36,66.36,10700.0,39.5684,39.5684,39.5565,39.5565,10700.0
2012-08-21 13:30:00,66.36,66.36,66.34,66.34,59600.0,39.5565,39.5565,39.5446,39.5446,59600.0
2012-08-21 13:35:00,66.35,66.35,66.34,66.35,5300.0,39.5505,39.5505,39.5446,39.5505,5300.0
2012-08-21 13:40:00,66.35,66.35,66.29,66.29,10200.0,39.5505,39.5505,39.5148,39.5148,10200.0
2012-08-21 13:45:00,66.28,66.3,66.28,66.28,8000.0,39.5088,39.5207,39.5088,39.5088,8000.0
2012-08-21 13:50:00,66.28,66.3,66.27,66.29,6900.0,39.5088,39.5207,39.5028,39.5148,6900.0
2012-08-21 13:55:00,66.29,66.32,66.29,66.32,4900.0,39.5148,39.5326,39.5148,39.5326,4900.0
2012-08-21 14:00:00,66.32,66.33,66.31,66.32,10800.0,39.5326,39.5386,39.5267,39.5326,10800.0
2012-08-21 14:05:00,66.32,66.33,66.3,66.3,6300.0,39.5326,39.5386,39.5207,39.5207,6300.0
2012-08-21 14:10:00,66.3,66.32,66.3,66.31,5300.0,39.5207,39.5326,39.5207,39.5267,5300.0
2012-08-21 14:15:00,66.31,66.32,66.29,66.3,21200.0,39.5267,39.5326,39.5148,39.5207,21200.0
2012-08-21 14:20:00,66.29,66.35,66.28,66.34,7300.0,39.5148,39.5505,39.5088,39.5446,7300.0
2012-08-21 14:25:00,66.33,66.35,66.31,66.32,14000.0,39.5386,39.5505,39.5267,39.5326,14000.0
2012-08-21 14:30:00,66.31,66.34,66.3,66.32,14600.0,39.5267,39.5446,39.5207,39.5326,14600.0
2012-08-21 14:35:00,66.33,66.34,66.22,66.25,14200.0,39.5386,39.5446,39.473,39.4909,14200.0
2012-08-21 14:40:00,66.25,66.27,66.24,66.24,11200.0,39.4909,39.5028,39.485,39.485,11200.0
2012-08-21 14:45:00,66.25,66.27,66.25,66.27,15900.0,39.4909,39.5028,39.4909,39.5028,15900.0
2012-08-21 14:50:00,66.28,66.28,66.27,66.28,11700.0,39.5088,39.5088,39.5028,39.5088,11700.0
2012-08-21 14:55:00,66.27,66.28,66.25,66.25,3400.0,39.5028,39.5088,39.4909,39.4909,3400.0
2012-08-21 15:00:00,66.25,66.26,66.2,66.22,16400.0,39.4909,39.4969,39.4611,39.473,16400.0
2012-08-21 15:05:00,66.23,66.24,66.22,66.23,9200.0,39.479,39.485,39.473,39.479,9200.0
2012-08-21 15:10:00,66.23,66.24,66.18,66.2,24800.0,39.479,39.485,39.4492,39.4611,24800.0
2012-08-21 15:15:00,66.2,66.2,66.14,66.17,25000.0,39.4611,39.4611,39.4253,39.4432,25000.0
2012-08-21 15:20:00,66.17,66.22,66.17,66.2,12600.0,39.4432,39.473,39.4432,39.4611,12600.0
2012-08-21 15:25:00,66.19,66.2,66.15,66.2,21400.0,39.4551,39.4611,39.4313,39.4611,21400.0
2012-08-21 15:30:00,66.19,66.24,66.16,66.16,14500.0,39.4551,39.485,39.4373,39.4373,14500.0
2012-08-21 15:35:00,66.17,66.21,66.17,66.21,25300.0,39.4432,39.4671,39.4432,39.4671,25300.0
2012-08-21 15:40:00,66.21,66.25,66.21,66.23,60700.0,39.4671,39.4909,39.4671,39.479,60700.0
2012-08-21 15:45:00,66.23,66.26,66.22,66.24,48200.0,39.479,39.4969,39.473,39.485,48200.0
2012-08-21 15:50:00,66.24,66.25,66.19,66.23,52700.0,39.485,39.4909,39.4551,39.479,52700.0
2012-08-21 15:55:00,66.23,66.25,66.22,66.24,55700.0,39.479,39.4909,39.473,39.485,55700.0
2012-08-22 09:30:00,66.15,66.21,65.91,65.94,45200.0,39.4313,39.4671,39.2882,39.3061,45200.0
2012-08-22 09:35:00,65.92,65.97,65.9,65.94,24600.0,39.2942,39.324,39.2823,39.3061,24600.0
2012-08-22 09:40:00,65.96,66.04,65.93,66.02,16900.0,39.318,39.3657,39.3002,39.3538,16900.0
2012-08-22 09:45:00,66.0,66.07,65.99,66.0,8400.0,39.3419,39.3836,39.3359,39.3419,8400.0
2012-08-22 09:50:00,66.01,66.02,65.88,65.88,7500.0,39.3479,39.3538,39.2704,39.2704,7500.0
2012-08-22 09:55:00,65.87,65.87,65.79,65.81,27100.0,39.2644,39.2644,39.2167,39.2286,27100.0
2012-08-22 10:00:00,65.81,65.88,65.73,65.86,34200.0,39.2286,39.2704,39.1809,39.2584,34200.0
2012-08-22 10:05:00,65.86,65.86,65.75,65.82,21500.0,39.2584,39.2584,39.1929,39.2346,21500.0
2012-08-22 10:10:00,65.81,65.82,65.79,65.8,12900.0,39.2286,39.2346,39.2167,39.2227,12900.0
2012-08-22 10:15:00,65.79,65.8,65.76,65.78,18900.0,39.2167,39.2227,39.1988,39.2108,18900.0
2012-08-22 10:20:00,65.79,65.83,65.78,65.83,30700.0,39.2167,39.2406,39.2108,39.2406,30700.0
2012-08-22 10:25:00,65.83,65.83,65.78,65.79,11300.0,39.2406,39.2406,39.2108,39.2167,11300.0
2012-08-22 10:30:00,65.79,65.8,65.72,65.72,9000.0,39.2167,39.2227,39.175,39.175,9000.0
2012-08-22 10:35:00,65.72,65.77,65.72,65.72,29100.0,39.175,39.2048,39.175,39.175,29100.0
2012-08-22 10:40:00,65.72,65.75,65.72,65.73,11100.0,39.175,39.1929,39.175,39.1809,11100.0
2012-08-22 10:45:00,65.73,65.75,65.65,65.66,17400.0,39.1809,39.1929,39.1333,39.1392,17400.0
2012-08-22 10:50:00,65.66,65.69,65.65,65.65,28400.0,39.1392,39.1571,39.1333,39.1333,28400.0
2012-08-22 10:55:00,65.67,65.68,65.6,65.6,58500.0,39.1452,39.1511,39.1035,39.1035,58500.0
2012-08-22 11:00:00,65.6,65.64,65.57,65.63,13800.0,39.1035,39.1273,39.0856,39.1213,13800.0
2012-08-22 11:05:00,65.64,65.66,65.54,65.56,16700.0,39.1273,39.1392,39.0677,39.0796,16700.0
2012-08-22 11:10:00,65.55,65.6,65.54,65.58,18100.0,39.0737,39.1035,39.0677,39.0915,18100.0
2012-08-22 11:15:00,65.58,65.6,65.56,65.58,8600.0,39.0915,39.1035,39.0796,39.0915,8600.0
2012-08-22 11:20:00,65.57,65.6,65.56,65.58,17900.0,39.0856,39.1035,39.0796,39.0915,17900.0
2012-08-22 11:25:00,65.59,65.6,65.57,65.6,10900.0,39.0975,39.1035,39.0856,39.1035,10900.0
2012-08-22 11:30:00,65.6,65.61,65.58,65.61,12900.0,39.1035,39.1094,39.0915,39.1094,12900.0
2012-08-22 11:35:00,65.6,65.71,65.6,65.71,56100.0,39.1035,39.169,39.1035,39.169,56100.0
2012-08-22 11:40:00,65.71,65.72,65.69,65.7,10500.0,39.169,39.175,39.1571,39.1631,10500.0
2012-08-22 11:45:00,65.69,65.69,65.66,65.66,6000.0,39.1571,39.1571,39.1392,39.1392,6000.0
2012-08-22 11:50:00,65.66,65.67,65.62,65.64,8700.0,39.1392,39.1452,39.1154,39.1273,8700.0
2012-08-22 11:55:00,65.64,65.65,65.63,65.64,8500.0,39.1273,39.1333,39.1213,39.1273,8500.0
2012-08-22 12:00:00,65.65,65.68,65.65,65.67,23000.0,39.1333,39.1511,39.1333,39.1452,23000.0
2012-08-22 12:05:00,65.66,65.68,65.65,65.66,24200.0,39.1392,39.1511,39.1333,39.1392,24200.0
2012-08-22 12:10:00,65.66,65.66,65.64,65.66,5200.0,39.1392,39.1392,39.1273,39.1392,5200.0
2012-08-22 12:15:00,65.65,65.65,65.62,65.62,5300.0,39.1333,39.1333,39.1154,39.1154,5300.0
2012-08-22 12:20:00,65.62,65.67,65.61,65.66,9200.0,39.1154,39.1452,39.1094,39.1392,9200.0
2012-08-22 12:25:00,65.66,65.67,65.65,65.65,5300.0,39.1392,39.1452,39.1333,39.1333,5300.0
2012-08-22 12:30:00,65.64,65.66,65.6,65.6,20800.0,39.1273,39.1392,39.1035,39.1035,20800.0
2012-08-22 12:35:00,65.6,65.61,65.53,65.53,17200.0,39.1035,39.1094,39.0617,39.0617,17200.0
2012-08-22 12:40:00,65.52,65.61,65.51,65.59,21900.0,39.0558,39.1094,39.0498,39.0975,21900.0
2012-08-22 12:45:00,65.59,65.61,65.59,65.59,10400.0,39.0975,39.1094,39.0975,39.0975,10400.0
2012-08-22 12:50:00,65.6,65.6,65.56,65.57,5500.0,39.1035,39.1035,39.0796,39.0856,5500.0
2012-08-22 12:55:00,65.58,65.6,65.57,65.6,4400.0,39.0915,39.1035,39.0856,39.1035,4400.0
2012-08-22 13:00:00,65.58,65.62,65.58,65.62,3300.0,39.0915,39.1154,39.0915,39.1154,3300.0
2012-08-22 13:05:00,65.62,65.65,65.62,65.64,9300.0,39.1154,39.1333,39.1154,39.1273,9300.0
2012-08-22 13:10:00,65.63,65.68,65.63,65.68,2600.0,39.1213,39.1511,39.1213,39.1511,2600.0
2012-08-22 13:15:00,65.68,65.73,65.67,65.73,5500.0,39.1511,39.1809,39.1452,39.1809,5500.0
2012-08-22 13:20:00,65.73,65.8,65.73,65.8,3300.0,39.1809,39.2227,39.1809,39.2227,3300.0
2012-08-22 13:25:00,65.8,65.82,65.8,65.81,10300.0,39.2227,39.2346,39.2227,39.2286,10300.0
2012-08-22 13:30:00,65.8,65.83,65.79,65.82,12000.0,39.2227,39.2406,39.2167,39.2346,12000.0
2012-08-22 13:35:00,65.83,65.9,65.83,65.88,16800.0,39.2406,39.2823,39.2406,39.2704,16800.0
2012-08-22 13:40:00,65.89,65.92,65.88,65.92,10700.0,39.2763,39.2942,39.2704,39.2942,10700.0
2012-08-22 13:45:00,65.92,65.93,65.9,65.9,4000.0,39.2942,39.3002,39.2823,39.2823,4000.0
2012-08-22 13:50:00,65.9,65.91,65.89,65.89,4500.0,39.2823,39.2882,39.2763,39.2763,4500.0
2012-08-22 13:55:00,65.89,65.9,65.87,65.89,23600.0,39.2763,39.2823,39.2644,39.2763,23600.0
2012-08-22 14:00:00,65.87,66.08,65.87,66.07,34700.0,39.2644,39.3896,39.2644,39.3836,34700.0
2012-08-22 14:05:00,66.11,66.11,65.98,66.0,24600.0,39.4075,39.4075,39.33,39.3419,24600.0
2012-08-22 14:10:00,66.01,66.07,65.94,65.94,14500.0,39.3479,39.3836,39.3061,39.3061,14500.0
2012-08-22 14:15:00,65.94,65.97,65.89,65.95,34400.0,39.3061,39.324,39.2763,39.3121,34400.0
2012-08-22 14:20:00,65.94,65.95,65.87,65.87,8900.0,39.3061,39.3121,39.2644,39.2644,8900.0
2012-08-22 14:25:00,65.88,65.94,65.87,65.93,30100.0,39.2704,39.3061,39.2644,39.3002,30100.0
2012-08-22 14:30:00,65.95,66.07,65.94,66.07,24300.0,39.3121,39.3836,39.3061,39.3836,24300.0
2012-08-22 14:35:00,66.09,66.16,66.07,66.13,111100.0,39.3955,39.4373,39.3836,39.4194,111100.0
2012-08-22 14:40:00,66.13,66.17,66.12,66.17,55100.0,39.4194,39.4432,39.4134,39.4432,55100.0
2012-08-22 14:45:00,66.17,66.24,66.17,66.2,62800.0,39.4432,39.485,39.4432,39.4611,62800.0
2012-08-22 14:50:00,66.2,66.25,66.17,66.22,101200.0,39.4611,39.4909,39.4432,39.473,101200.0
2012-08-22 14:55:00,66.21,66.27,66.21,66.26,67500.0,39.4671,39.5028,39.4671,39.4969,67500.0
2012-08-22 15:00:00,66.25,66.25,66.17,66.19,32400.0,39.4909,39.4909,39.4432,39.4551,32400.0
2012-08-22 15:05:00,66.19,66.21,66.17,66.21,18200.0,39.4551,39.4671,39.4432,39.4671,18200.0
2012-08-22 15:10:00,66.21,66.24,66.2,66.22,42300.0,39.4671,39.485,39.4611,39.473,42300.0
2012-08-22 15:15:00,66.22,66.25,66.19,66.19,47800.0,39.473,39.4909,39.4551,39.4551,47800.0
2012-08-22 15:20:00,66.19,66.21,66.18,66.19,15000.0,39.4551,39.4671,39.4492,39.4551,15000.0
2012-08-22 15:25:00,66.2,66.2,66.16,66.18,14200.0,39.4611,39.4611,39.4373,39.4492,14200.0
2012-08-22 15:30:00,66.16,66.2,66.15,66.18,37800.0,39.4373,39.4611,39.4313,39.4492,37800.0
2012-08-22 15:35:00,66.18,66.2,66.16,66.18,23700.0,39.4492,39.4611,39.4373,39.4492,23700.0
2012-08-22 15:40:00,66.19,66.23,66.18,66.19,16500.0,39.4551,39.479,39.4492,39.4551,16500.0
2012-08-22 15:45:00,66.17,66.21,66.16,66.21,22300.0,39.4432,39.4671,39.4373,39.4671,22300.0
2012-08-22 15:50:00,66.21,66.26,66.2,66.23,28400.0,39.4671,39.4969,39.4611,39.479,28400.0
2012-08-22 15:55:00,66.23,66.24,66.21,66.22,113900.0,39.479,39.485,39.4671,39.473,113900.0
2012-08-23 09:30:00,66.14,66.2,65.93,65.95,24800.0,39.4253,39.4611,39.3002,39.3121,24800.0
2012-08-23 09:35:00,65.91,65.99,65.9,65.99,4800.0,39.2882,39.3359,39.2823,39.3359,4800.0
2012-08-23 09:40:00,66.0,66.05,65.97,66.03,11400.0,39.3419,39.3717,39.324,39.3598,11400.0
2012-08-23 09:45:00,66.03,66.03,65.85,65.85,19700.0,39.3598,39.3598,39.2525,39.2525,19700.0
2012-08-23 09:50:00,65.84,65.96,65.8,65.96,8000.0,39.2465,39.318,39.2227,39.318,8000.0
2012-08-23 09:55:00,65.97,66.04,65.88,66.04,14800.0,39.324,39.3657,39.2704,39.3657,14800.0
2012-08-23 10:00:00,66.01,66.16,66.01,66.04,19200.0,39.3479,39.4373,39.3479,39.3657,19200.0
2012-08-23 10:05:00,66.05,66.05,66.01,66.02,12100.0,39.3717,39.3717,39.3479,39.3538,12100.0
2012-08-23 10:10:00,66.03,66.04,65.98,66.04,11300.0,39.3598,39.3657,39.33,39.3657,11300.0
2012-08-23 10:15:00,66.02,66.08,66.0,66.02,8500.0,39.3538,39.3896,39.3419,39.3538,8500.0
2012-08-23 10:20:00,66.02,66.06,65.99,66.06,14900.0,39.3538,39.3777,39.3359,39.3777,14900.0
2012-08-23 10:25:00,66.06,66.07,66.02,66.03,21900.0,39.3777,39.3836,39.3538,39.3598,21900.0
2012-08-23 10:30:00,66.02,66.17,66.0,66.17,59700.0,39.3538,39.4432,39.3419,39.4432,59700.0
2012-08-23 10:35:00,66.16,66.19,66.16,66.19,8100.0,39.4373,39.4551,39.4373,39.4551,8100.0
2012-08-23 10:40:00,66.19,66.21,66.17,66.19,17800.0,39.4551,39.4671,39.4432,39.4551,17800.0
2012-08-23 10:45:00,66.19,66.27,66.19,66.24,16100.0,39.4551,39.5028,39.4551,39.485,16100.0
2012-08-23 10:50:00,66.25,66.27,66.2,66.22,6300.0,39.4909,39.5028,39.4611,39.473,6300.0
2012-08-23 10:55:00,66.23,66.25,66.21,66.23,20200.0,39.479,39.4909,39.4671,39.479,20200.0
2012-08-23 11:00:00,66.24,66.24,66.13,66.13,26700.0,39.485,39.485,39.4194,39.4194,26700.0
2012-08-23 11:05:00,66.14,66.15,66.12,66.13,5400.0,39.4253,39.4313,39.4134,39.4194,5400.0
2012-08-23 11:10:00,66.14,66.14,66.11,66.11,6000.0,39.4253,39.4253,39.4075,39.4075,6000.0
2012-08-23 11:15:00,66.12,66.15,66.11,66.11,17700.0,39.4134,39.4313,39.4075,39.4075,17700.0
2012-08-23 11:20:00,66.11,66.11,66.05,66.09,18600.0,39.4075,39.4075,39.3717,39.3955,18600.0
2012-08-23 11:25:00,66.1,66.16,66.1,66.14,19200.0,39.4015,39.4373,39.4015,39.4253,19200.0
2012-08-23 11:30:00,66.14,66.14,66.07,66.1,8400.0,39.4253,39.4253,39.3836,39.4015,8400.0
2012-08-23 11:35:00,66.1,66.11,66.1,66.11,4600.0,39.4015,39.4075,39.4015,39.4075,4600.0
2012-08-23 11:40:00,66.11,66.13,66.08,66.12,9700.0,39.4075,39.4194,39.3896,39.4134,9700.0
2012-08-23 11:45:00,66.12,66.13,66.09,66.11,6000.0,39.4134,39.4194,39.3955,39.4075,6000.0
2012-08-23 11:50:00,66.11,66.11,66.07,66.07,7100.0,39.4075,39.4075,39.3836,39.3836,7100.0
2012-08-23 11:55:00,66.08,66.1,66.08,66.1,13000.0,39.3896,39.4015,39.3896,39.4015,13000.0
2012-08-23 12:00:00,66.11,66.12,66.0,66.02,28700.0,39.4075,39.4134,39.3419,39.3538,28700.0
2012-08-23 12:05:00,66.02,66.05,65.99,66.05,32300.0,39.3538,39.3717,39.3359,39.3717,32300.0
2012-08-23 12:10:00,66.04,66.04,65.98,65.98,30800.0,39.3657,39.3657,39.33,39.33,30800.0
2012-08-23 12:15:00,65.97,65.97,65.93,65.97,22100.0,39.324,39.324,39.3002,39.324,22100.0
2012-08-23 12:20:00,65.97,66.0,65.95,65.98,13100.0,39.324,39.3419,39.3121,39.33,13100.0
2012-08-23 12:25:00,65.96,65.96,65.92,65.94,9300.0,39.318,39.318,39.2942,39.3061,9300.0
2012-08-23 12:30:00,65.94,65.95,65.93,65.93,21600.0,39.3061,39.3121,39.3002,39.3002,21600.0
2012-08-23 12:35:00,65.93,65.93,65.88,65.91,25800.0,39.3002,39.3002,39.2704,39.2882,25800.0
2012-08-23 12:40:00,65.91,66.05,65.9,66.03,17600.0,39.2882,39.3717,39.2823,39.3598,17600.0
2012-08-23 12:45:00,66.04,66.05,66.01,66.02,9700.0,39.3657,39.3717,39.3479,39.3538,9700.0
2012-08-23 12:50:00,66.03,66.03,65.98,66.01,128800.0,39.3598,39.3598,39.33,39.3479,128800.0
2012-08-23 12:55:00,66.0,66.02,65.98,66.0,15300.0,39.3419,39.3538,39.33,39.3419,15300.0
2012-08-23 13:00:00,66.0,66.02,65.91,66.01,24200.0,39.3419,39.3538,39.2882,39.3479,24200.0
2012-08-23 13:05:00,66.0,66.07,65.99,66.07,70400.0,39.3419,39.3836,39.3359,39.3836,70400.0
2012-08-23 13:10:00,66.07,66.15,66.03,66.03,79700.0,39.3836,39.4313,39.3598,39.3598,79700.0
2012-08-23 13:15:00,66.03,66.11,66.02,66.08,31700.0,39.3598,39.4075,39.3538,39.3896,31700.0
2012-08-23 13:20:00,66.09,66.12,66.06,66.06,81600.0,39.3955,39.4134,39.3777,39.3777,81600.0
2012-08-23 13:25:00,66.05,66.05,66.0,66.01,27500.0,39.3717,39.3717,39.3419,39.3479,27500.0
2012-08-23 13:30:00,66.0,66.0,65.96,65.98,13900.0,39.3419,39.3419,39.318,39.33,13900.0
2012-08-23 13:35:00,66.0,66.01,65.93,65.93,12700.0,39.3419,39.3479,39.3002,39.3002,12700.0
2012-08-23 13:40:00,65.93,65.96,65.92,65.94,14400.0,39.3002,39.318,39.2942,39.3061,14400.0
2012-08-23 13:45:00,65.95,65.96,65.92,65.94,58900.0,39.3121,39.318,39.2942,39.3061,58900.0
2012-08-23 13:50:00,65.93,65.95,65.87,65.94,115800.0,39.3002,39.3121,39.2644,39.3061,115800.0
2012-08-23 13:55:00,65.94,65.98,65.93,65.98,11800.0,39.3061,39.33,39.3002,39.33,11800.0
2012-08-23 14:00:00,65.97,66.0,65.95,65.95,19300.0,39.324,39.3419,39.3121,39.3121,19300.0
2012-08-23 14:05:00,65.96,65.96,65.93,65.96,23700.0,39.318,39.318,39.3002,39.318,23700.0
2012-08-23 14:10:00,65.96,65.98,65.93,65.98,17700.0,39.318,39.33,39.3002,39.33,17700.0
2012-08-23 14:15:00,65.98,66.05,65.98,66.02,27100.0,39.33,39.3717,39.33,39.3538,27100.0
2012-08-23 14:20:00,66.02,66.03,65.98,66.02,65000.0,39.3538,39.3598,39.33,39.3538,65000.0
2012-08-23 14:25:00,66.02,66.05,65.98,65.98,24400.0,39.3538,39.3717,39.33,39.33,24400.0
2012-08-23 14:30:00,65.97,65.97,65.94,65.95,27200.0,39.324,39.324,39.3061,39.3121,27200.0
2012-08-23 14:35:00,65.95,66.02,65.95,66.0,22000.0,39.3121,39.3538,39.3121,39.3419,22000.0
2012-08-23 14:40:00,66.0,66.04,65.99,66.03,18300.0,39.3419,39.3657,39.3359,39.3598,18300.0
2012-08-23 14:45:00,66.03,66.09,66.0,66.07,33900.0,39.3598,39.3955,39.3419,39.3836,33900.0
2012-08-23 14:50:00,66.08,66.09,66.05,66.06,29400.0,39.3896,39.3955,39.3717,39.3777,29400.0
2012-08-23 14:55:00,66.06,66.09,66.03,66.04,22700.0,39.3777,39.3955,39.3598,39.3657,22700.0
2012-08-23 15:00:00,66.04,66.06,66.03,66.04,37500.0,39.3657,39.3777,39.3598,39.3657,37500.0
2012-08-23 15:05:00,66.05,66.09,66.05,66.09,28600.0,39.3717,39.3955,39.3717,39.3955,28600.0
2012-08-23 15:10:00,66.09,66.1,66.06,66.07,36800.0,39.3955,39.4015,39.3777,39.3836,36800.0
2012-08-23 15:15:00,66.08,66.09,66.06,66.09,20700.0,39.3896,39.3955,39.3777,39.3955,20700.0
2012-08-23 15:20:00,66.09,66.1,66.02,66.03,30800.0,39.3955,39.4015,39.3538,39.3598,30800.0
2012-08-23 15:25:00,66.04,66.09,66.03,66.07,37300.0,39.3657,39.3955,39.3598,39.3836,37300.0
2012-08-23 15:30:00,66.06,66.07,66.02,66.05,88600.0,39.3777,39.3836,39.3538,39.3717,88600.0
2012-08-23 15:35:00,66.05,66.1,66.03,66.07,107900.0,39.3717,39.4015,39.3598,39.3836,107900.0
2012-08-23 15:40:00,66.07,66.09,66.04,66.05,45400.0,39.3836,39.3955,39.3657,39.3717,45400.0
2012-08-23 15:45:00,66.05,66.07,66.02,66.04,45500.0,39.3717,39.3836,39.3538,39.3657,45500.0
2012-08-23 15:50:00,66.03,66.05,66.01,66.02,45600.0,39.3598,39.3717,39.3479,39.3538,45600.0
2012-08-23 15:55:00,66.01,66.01,65.95,65.98,161900.0,39.3479,39.3479,39.3121,39.33,161900.0
2012-08-24 09:30:00,65.98,65.98,65.73,65.8,74200.0,39.33,39.33,39.1809,39.2227,74200.0
2012-08-24 09:35:00,65.78,65.92,65.78,65.85,14800.0,39.2108,39.2942,39.2108,39.2525,14800.0
2012-08-24 09:40:00,65.86,65.93,65.85,65.87,12100.0,39.2584,39.3002,39.2525,39.2644,12100.0
2012-08-24 09:45:00,65.88,65.92,65.87,65.9,43500.0,39.2704,39.2942,39.2644,39.2823,43500.0
2012-08-24 09:50:00,65.91,65.91,65.87,65.87,29100.0,39.2882,39.2882,39.2644,39.2644,29100.0
2012-08-24 09:55:00,65.88,65.89,65.84,65.85,6800.0,39.2704,39.2763,39.2465,39.2525,6800.0
2012-08-24 10:00:00,65.84,65.9,65.84,65.88,31100.0,39.2465,39.2823,39.2465,39.2704,31100.0
2012-08-24 10:05:00,65.87,65.88,65.83,65.84,7300.0,39.2644,39.2704,39.2406,39.2465,7300.0
2012-08-24 10:10:00,65.83,65.91,65.82,65.88,13300.0,39.2406,39.2882,39.2346,39.2704,13300.0
2012-08-24 10:15:00,65.87,65.9,65.87,65.89,13900.0,39.2644,39.2823,39.2644,39.2763,13900.0
2012-08-24 10:20:00,65.88,65.93,65.86,65.9,31700.0,39.2704,39.3002,39.2584,39.2823,31700.0
2012-08-24 10:25:00,65.91,65.91,65.86,65.87,12600.0,39.2882,39.2882,39.2584,39.2644,12600.0
2012-08-24 10:30:00,65.87,65.91,65.87,65.9,6300.0,39.2644,39.2882,39.2644,39.2823,6300.0
2012-08-24 10:35:00,65.9,66.06,65.89,66.05,39700.0,39.2823,39.3777,39.2763,39.3717,39700.0
2012-08-24 10:40:00,66.07,66.08,65.98,65.99,6700.0,39.3836,39.3896,39.33,39.3359,6700.0
2012-08-24 10:45:00,65.99,66.04,65.96,65.98,4000.0,39.3359,39.3657,39.318,39.33,4000.0
2012-08-24 10:50:00,65.97,65.97,65.94,65.95,7200.0,39.324,39.324,39.3061,39.3121,7200.0
2012-08-24 10:55:00,65.94,65.95,65.93,65.94,4200.0,39.3061,39.3121,39.3002,39.3061,4200.0
2012-08-24 11:00:00,65.94,65.99,65.94,65.97,51500.0,39.3061,39.3359,39.3061,39.324,51500.0
2012-08-24 11:05:00,65.98,65.98,65.93,65.95,19000.0,39.33,39.33,39.3002,39.3121,19000.0
2012-08-24 11:10:00,65.95,65.95,65.93,65.95,9800.0,39.3121,39.3121,39.3002,39.3121,9800.0
2012-08-24 11:15:00,65.96,66.05,65.96,66.02,19000.0,39.318,39.3717,39.318,39.3538,19000.0
2012-08-24 11:20:00,66.03,66.05,66.0,66.01,53400.0,39.3598,39.3717,39.3419,39.3479,53400.0
2012-08-24 11:25:00,66.01,66.04,66.01,66.04,10500.0,39.3479,39.3657,39.3479,39.3657,10500.0
2012-08-24 11:30:00,66.04,66.07,66.03,66.05,6300.0,39.3657,39.3836,39.3598,39.3717,6300.0
2012-08-24 11:35:00,66.06,66.07,66.03,66.05,10600.0,39.3777,39.3836,39.3598,39.3717,10600.0
2012-08-24 11:40:00,66.04,66.05,66.01,66.03,9600.0,39.3657,39.3717,39.3479,39.3598,9600.0
2012-08-24 11:45:00,66.04,66.05,66.02,66.04,23500.0,39.3657,39.3717,39.3538,39.3657,23500.0
2012-08-24 11:50:00,66.04,66.08,66.03,66.03,13100.0,39.3657,39.3896,39.3598,39.3598,13100.0
2012-08-24 11:55:00,66.03,66.05,66.01,66.02,3100.0,39.3598,39.3717,39.3479,39.3538,3100.0
2012-08-24 12:00:00,66.03,66.04,66.01,66.01,8200.0,39.3598,39.3657,39.3479,39.3479,8200.0
2012-08-24 12:05:00,66.02,66.06,66.02,66.05,3500.0,39.3538,39.3777,39.3538,39.3717,3500.0
2012-08-24 12:10:00,66.06,66.08,66.05,66.08,4900.0,39.3777,39.3896,39.3717,39.3896,4900.0
2012-08-24 12:15:00,66.08,66.11,66.08,66.09,5900.0,39.3896,39.4075,39.3896,39.3955,5900.0
2012-08-24 12:20:00,66.1,66.13,66.1,66.12,4600.0,39.4015,39.4194,39.4015,39.4134,4600.0
2012-08-24 12:25:00,66.14,66.17,66.14,66.17,4600.0,39.4253,39.4432,39.4253,39.4432,4600.0
2012-08-24 12:30:00,66.17,66.19,66.16,66.18,7200.0,39.4432,39.4551,39.4373,39.4492,7200.0
2012-08-24 12:35:00,66.19,66.22,66.19,66.21,6200.0,39.4551,39.473,39.4551,39.4671,6200.0
2012-08-24 12:40:00,66.21,66.24,66.2,66.22,6400.0,39.4671,39.485,39.4611,39.473,6400.0
2012-08-24 12:45:00,66.23,66.29,66.23,66.28,4900.0,39.479,39.5148,39.479,39.5088,4900.0
2012-08-24 12:50:00,66.29,66.29,66.26,66.26,3700.0,39.5148,39.5148,39.4969,39.4969,3700.0
2012-08-24 12:55:00,66.26,66.27,66.22,66.23,4200.0,39.4969,39.5028,39.473,39.479,4200.0
2012-08-24 13:00:00,66.22,66.22,66.2,66.2,5200.0,39.473,39.473,39.4611,39.4611,5200.0
2012-08-24 13:05:00,66.2,66.24,66.19,66.24,4800.0,39.4611,39.485,39.4551,39.485,4800.0
2012-08-24 13:10:00,66.24,66.24,66.22,66.23,11100.0,39.485,39.485,39.473,39.479,11100.0
2012-08-24 13:15:00,66.24,66.24,66.22,66.22,3800.0,39.485,39.485,39.473,39.473,3800.0
2012-08-24 13:20:00,66.23,66.23,66.2,66.21,5800.0,39.479,39.479,39.4611,39.4671,5800.0
2012-08-24 13:25:00,66.22,66.22,66.19,66.2,7200.0,39.473,39.473,39.4551,39.4611,7200.0
2012-08-24 13:30:00,66.21,66.23,66.2,66.21,9900.0,39.4671,39.479,39.4611,39.4671,9900.0
2012-08-24 13:35:00,66.22,66.22,66.21,66.21,3300.0,39.473,39.473,39.4671,39.4671,3300.0
2012-08-24 13:40:00,66.21,66.24,66.2,66.22,10900.0,39.4671,39.485,39.4611,39.473,10900.0
2012-08-24 13:45:00,66.23,66.28,66.23,66.27,24000.0,39.479,39.5088,39.479,39.5028,24000.0
2012-08-24 13:50:00,66.29,66.31,66.29,66.3,6600.0,39.5148,39.5267,39.5148,39.5207,6600.0
2012-08-24 13:55:00,66.31,66.31,66.25,66.26,12200.0,39.5267,39.5267,39.4909,39.4969,12200.0
2012-08-24 14:00:00,66.26,66.26,66.24,66.24,7600.0,39.4969,39.4969,39.485,39.485,7600.0
2012-08-24 14:05:00,66.24,66.26,66.24,66.25,9100.0,39.485,39.4969,39.485,39.4909,9100.0
2012-08-24 14:10:00,66.25,66.26,66.25,66.26,2900.0,39.4909,39.4969,39.4909,39.4969,2900.0
2012-08-24 14:15:00,66.26,66.28,66.26,66.28,4500.0,39.4969,39.5088,39.4969,39.5088,4500.0
2012-08-24 14:20:00,66.28,66.31,66.28,66.3,6200.0,39.5088,39.5267,39.5088,39.5207,6200.0
2012-08-24 14:25:00,66.3,66.31,66.29,66.31,3200.0,39.5207,39.5267,39.5148,39.5267,3200.0
2012-08-24 14:30:00,66.32,66.32,66.3,66.32,32700.0,39.5326,39.5326,39.5207,39.5326,32700.0
2012-08-24 14:35:00,66.31,66.32,66.25,66.26,39000.0,39.5267,39.5326,39.4909,39.4969,39000.0
2012-08-24 14:40:00,66.26,66.29,66.26,66.29,6100.0,39.4969,39.5148,39.4969,39.5148,6100.0
2012-08-24 14:45:00,66.29,66.29,66.26,66.26,12000.0,39.5148,39.5148,39.4969,39.4969,12000.0
2012-08-24 14:50:00,66.26,66.28,66.25,66.27,8000.0,39.4969,39.5088,39.4909,39.5028,8000.0
2012-08-24 14:55:00,66.27,66.27,66.24,66.25,36600.0,39.5028,39.5028,39.485,39.4909,36600.0
2012-08-24 15:00:00,66.25,66.27,66.23,66.25,71800.0,39.4909,39.5028,39.479,39.4909,71800.0
2012-08-24 15:05:00,66.25,66.27,66.24,66.27,27100.0,39.4909,39.5028,39.485,39.5028,27100.0
2012-08-24 15:10:00,66.26,66.32,66.26,66.32,9300.0,39.4969,39.5326,39.4969,39.5326,9300.0
2012-08-24 15:15:00,66.32,66.38,66.32,66.37,33700.0,39.5326,39.5684,39.5326,39.5624,33700.0
2012-08-24 15:20:00,66.38,66.38,66.34,66.35,329800.0,39.5684,39.5684,39.5446,39.5505,329800.0
2012-08-24 15:25:00,66.35,66.4,66.35,66.38,27700.0,39.5505,39.5803,39.5505,39.5684,27700.0
2012-08-24 15:30:00,66.38,66.4,66.36,66.38,14700.0,39.5684,39.5803,39.5565,39.5684,14700.0
2012-08-24 15:35:00,66.37,66.38,66.34,66.36,43900.0,39.5624,39.5684,39.5446,39.5565,43900.0
2012-08-24 15:40:00,66.36,66.39,66.33,66.37,52400.0,39.5565,39.5744,39.5386,39.5624,52400.0
2012-08-24 15:45:00,66.37,66.44,66.37,66.39,100400.0,39.5624,39.6042,39.5624,39.5744,100400.0
2012-08-24 15:50:00,66.4,66.4,66.26,66.27,62800.0,39.5803,39.5803,39.4969,39.5028,62800.0
2012-08-24 15:55:00,66.26,66.26,66.22,66.26,193600.0,39.4969,39.4969,39.473,39.4969,193600.0
2012-08-27 09:30:00,66.51,66.53,66.43,66.52,94000.0,39.6459,39.6578,39.5982,39.6519,94000.0
2012-08-27 09:35:00,66.51,66.53,66.45,66.45,25400.0,39.6459,39.6578,39.6101,39.6101,25400.0
2012-08-27 09:40:00,66.45,66.49,66.45,66.48,17700.0,39.6101,39.634,39.6101,39.628,17700.0
2012-08-27 09:45:00,66.47,66.53,66.47,66.51,20500.0,39.6221,39.6578,39.6221,39.6459,20500.0
2012-08-27 09:50:00,66.51,66.52,66.33,66.35,40900.0,39.6459,39.6519,39.5386,39.5505,40900.0
2012-08-27 09:55:00,66.35,66.35,66.29,66.29,16800.0,39.5505,39.5505,39.5148,39.5148,16800.0
2012-08-27 10:00:00,66.28,66.3,66.23,66.27,13400.0,39.5088,39.5207,39.479,39.5028,13400.0
2012-08-27 10:05:00,66.26,66.27,66.19,66.27,7600.0,39.4969,39.5028,39.4551,39.5028,7600.0
2012-08-27 10:10:00,66.26,66.29,66.22,66.24,6000.0,39.4969,39.5148,39.473,39.485,6000.0
2012-08-27 10:15:00,66.26,66.29,66.25,66.26,15500.0,39.4969,39.5148,39.4909,39.4969,15500.0
2012-08-27 10:20:00,66.25,66.25,66.22,66.25,7600.0,39.4909,39.4909,39.473,39.4909,7600.0
2012-08-27 10:25:00,66.24,66.24,66.16,66.21,14900.0,39.485,39.485,39.4373,39.4671,14900.0
2012-08-27 10:30:00,66.2,66.2,66.15,66.16,7100.0,39.4611,39.4611,39.4313,39.4373,7100.0
2012-08-27 10:35:00,66.18,66.19,66.15,66.19,8200.0,39.4492,39.4551,39.4313,39.4551,8200.0
2012-08-27 10:40:00,66.19,66.2,66.18,66.2,10000.0,39.4551,39.4611,39.4492,39.4611,10000.0
2012-08-27 10:45:00,66.19,66.21,66.18,66.18,29700.0,39.4551,39.4671,39.4492,39.4492,29700.0
2012-08-27 10:50:00,66.18,66.2,66.15,66.15,8500.0,39.4492,39.4611,39.4313,39.4313,8500.0
2012-08-27 10:55:00,66.13,66.19,66.13,66.19,6500.0,39.4194,39.4551,39.4194,39.4551,6500.0
2012-08-27 11:00:00,66.18,66.23,66.18,66.23,10300.0,39.4492,39.479,39.4492,39.479,10300.0
2012-08-27 11:05:00,66.24,66.31,66.24,66.3,28300.0,39.485,39.5267,39.485,39.5207,28300.0
2012-08-27 11:10:00,66.31,66.36,66.31,66.32,8900.0,39.5267,39.5565,39.5267,39.5326,8900.0
2012-08-27 11:15:00,66.33,66.38,66.3,66.37,21000.0,39.5386,39.5684,39.5207,39.5624,21000.0
2012-08-27 11:20:00,66.37,66.39,66.32,66.32,16400.0,39.5624,39.5744,39.5326,39.5326,16400.0
2012-08-27 11:25:00,66.31,66.35,66.3,66.32,7700.0,39.5267,39.5505,39.5207,39.5326,7700.0
2012-08-27 11:30:00,66.35,66.38,66.35,66.35,5100.0,39.5505,39.5684,39.5505,39.5505,5100.0
2012-08-27 11:35:00,66.35,66.36,66.32,66.36,8000.0,39.5505,39.5565,39.5326,39.5565,8000.0
2012-08-27 11:40:00,66.36,66.37,66.35,66.37,5400.0,39.5565,39.5624,39.5505,39.5624,5400.0
2012-08-27 11:45:00,66.37,66.37,66.34,66.36,8700.0,39.5624,39.5624,39.5446,39.5565,8700.0
2012-08-27 11:50:00,66.36,66.36,66.34,66.35,9800.0,39.5565,39.5565,39.5446,39.5505,9800.0
2012-08-27 11:55:00,66.34,66.35,66.3,66.31,8000.0,39.5446,39.5505,39.5207,39.5267,8000.0
2012-08-27 12:00:00,66.31,66.33,66.3,66.33,3600.0,39.5267,39.5386,39.5207,39.5386,3600.0
2012-08-27 12:05:00,66.34,66.34,66.26,66.26,6200.0,39.5446,39.5446,39.4969,39.4969,6200.0
2012-08-27 12:10:00,66.27,66.29,66.26,66.29,7900.0,39.5028,39.5148,39.4969,39.5148,7900.0
2012-08-27 12:15:00,66.3,66.31,66.26,66.26,5200.0,39.5207,39.5267,39.4969,39.4969,5200.0
2012-08-27 12:20:00,66.25,66.28,66.25,66.25,6000.0,39.4909,39.5088,39.4909,39.4909,6000.0
2012-08-27 12:25:00,66.24,66.26,66.22,66.24,14600.0,39.485,39.4969,39.473,39.485,14600.0
2012-08-27 12:30:00,66.25,66.27,66.24,66.27,5000.0,39.4909,39.5028,39.485,39.5028,5000.0
2012-08-27 12:35:00,66.27,66.32,66.26,66.32,10800.0,39.5028,39.5326,39.4969,39.5326,10800.0
2012-08-27 12:40:00,66.33,66.37,66.3,66.37,13200.0,39.5386,39.5624,39.5207,39.5624,13200.0
2012-08-27 12:45:00,66.36,66.42,66.36,66.42,11400.0,39.5565,39.5922,39.5565,39.5922,11400.0
2012-08-27 12:50:00,66.42,66.44,66.41,66.44,6400.0,39.5922,39.6042,39.5863,39.6042,6400.0
2012-08-27 12:55:00,66.43,66.44,66.42,66.43,8900.0,39.5982,39.6042,39.5922,39.5982,8900.0
2012-08-27 13:00:00,66.43,66.43,66.39,66.39,9900.0,39.5982,39.5982,39.5744,39.5744,9900.0
2012-08-27 13:05:00,66.4,66.41,66.39,66.41,8100.0,39.5803,39.5863,39.5744,39.5863,8100.0
2012-08-27 13:10:00,66.41,66.43,66.41,66.43,6200.0,39.5863,39.5982,39.5863,39.5982,6200.0
2012-08-27 13:15:00,66.43,66.45,66.42,66.42,5900.0,39.5982,39.6101,39.5922,39.5922,5900.0
2012-08-27 13:20:00,66.42,66.45,66.42,66.44,27000.0,39.5922,39.6101,39.5922,39.6042,27000.0
2012-08-27 13:25:00,66.43,66.5,66.43,66.48,34000.0,39.5982,39.6399,39.5982,39.628,34000.0
2012-08-27 13:30:00,66.48,66.49,66.45,66.45,7500.0,39.628,39.634,39.6101,39.6101,7500.0
2012-08-27 13:35:00,66.44,66.45,66.43,66.44,9300.0,39.6042,39.6101,39.5982,39.6042,9300.0
2012-08-27 13:40:00,66.42,66.43,66.39,66.39,6200.0,39.5922,39.5982,39.5744,39.5744,6200.0
2012-08-27 13:45:00,66.39,66.4,66.38,66.39,6900.0,39.5744,39.5803,39.5684,39.5744,6900.0
2012-08-27 13:50:00,66.39,66.43,66.38,66.41,8300.0,39.5744,39.5982,39.5684,39.5863,8300.0
2012-08-27 13:55:00,66.41,66.42,66.4,66.42,5600.0,39.5863,39.5922,39.5803,39.5922,5600.0
2012-08-27 14:00:00,66.41,66.44,66.41,66.43,27400.0,39.5863,39.6042,39.5863,39.5982,27400.0
2012-08-27 14:05:00,66.43,66.43,66.42,66.42,8700.0,39.5982,39.5982,39.5922,39.5922,8700.0
2012-08-27 14:10:00,66.41,66.44,66.4,66.43,7400.0,39.5863,39.6042,39.5803,39.5982,7400.0
2012-08-27 14:15:00,66.43,66.45,66.41,66.45,12500.0,39.5982,39.6101,39.5863,39.6101,12500.0
2012-08-27 14:20:00,66.47,66.49,66.46,66.49,6100.0,39.6221,39.634,39.6161,39.634,6100.0
2012-08-27 14:25:00,66.49,66.5,66.48,66.49,6500.0,39.634,39.6399,39.628,39.634,6500.0
2012-08-27 14:30:00,66.5,66.53,66.49,66.52,13900.0,39.6399,39.6578,39.634,39.6519,13900.0
2012-08-27 14:35:00,66.52,66.56,66.52,66.56,11700.0,39.6519,39.6757,39.6519,39.6757,11700.0
2012-08-27 14:40:00,66.56,66.56,66.54,66.55,3200.0,39.6757,39.6757,39.6638,39.6697,3200.0
2012-08-27 14:45:00,66.54,66.57,66.53,66.54,15200.0,39.6638,39.6817,39.6578,39.6638,15200.0
2012-08-27 14:50:00,66.54,66.57,66.54,66.57,8400.0,39.6638,39.6817,39.6638,39.6817,8400.0
2012-08-27 14:55:00,66.57,66.6,66.56,66.56,7300.0,39.6817,39.6995,39.6757,39.6757,7300.0
2012-08-27 15:00:00,66.57,66.61,66.56,66.6,7300.0,39.6817,39.7055,39.6757,39.6995,7300.0
2012-08-27 15:05:00,66.6,66.6,66.56,66.57,11500.0,39.6995,39.6995,39.6757,39.6817,11500.0
2012-08-27 15:10:00,66.57,66.57,66.5,66.5,16700.0,39.6817,39.6817,39.6399,39.6399,16700.0
2012-08-27 15:15:00,66.51,66.53,66.5,66.53,21800.0,39.6459,39.6578,39.6399,39.6578,21800.0
2012-08-27 15:20:00,66.52,66.54,66.5,66.53,14700.0,39.6519,39.6638,39.6399,39.6578,14700.0
2012-08-27 15:25:00,66.53,66.54,66.52,66.53,24600.0,39.6578,39.6638,39.6519,39.6578,24600.0
2012-08-27 15:30:00,66.52,66.53,66.49,66.52,15500.0,39.6519,39.6578,39.634,39.6519,15500.0
2012-08-27 15:35:00,66.51,66.57,66.46,66.48,61600.0,39.6459,39.6817,39.6161,39.628,61600.0
2012-08-27 15:40:00,66.48,66.51,66.46,66.49,24000.0,39.628,39.6459,39.6161,39.634,24000.0
2012-08-27 15:45:00,66.48,66.48,66.44,66.45,23800.0,39.628,39.628,39.6042,39.6101,23800.0
2012-08-27 15:50:00,66.45,66.47,66.41,66.42,25600.0,39.6101,39.6221,39.5863,39.5922,25600.0
2012-08-27 15:55:00,66.41,66.44,66.4,66.44,34000.0,39.5863,39.6042,39.5803,39.6042,34000.0
2012-08-28 09:30:00,66.31,66.44,66.23,66.33,59900.0,39.5267,39.6042,39.479,39.5386,59900.0
2012-08-28 09:35:00,66.32,66.4,66.25,66.39,13100.0,39.5326,39.5803,39.4909,39.5744,13100.0
2012-08-28 09:40:00,66.42,66.46,66.37,66.39,8700.0,39.5922,39.6161,39.5624,39.5744,8700.0
2012-08-28 09:45:00,66.37,66.39,66.34,66.37,24200.0,39.5624,39.5744,39.5446,39.5624,24200.0
2012-08-28 09:50:00,66.4,66.4,66.21,66.22,26100.0,39.5803,39.5803,39.4671,39.473,26100.0
2012-08-28 09:55:00,66.21,66.25,66.13,66.25,15700.0,39.4671,39.4909,39.4194,39.4909,15700.0
2012-08-28 10:00:00,66.23,66.23,66.1,66.2,12600.0,39.479,39.479,39.4015,39.4611,12600.0
2012-08-28 10:05:00,66.19,66.27,66.19,66.21,8800.0,39.4551,39.5028,39.4551,39.4671,8800.0
2012-08-28 10:10:00,66.23,66.37,66.22,66.34,23800.0,39.479,39.5624,39.473,39.5446,23800.0
2012-08-28 10:15:00,66.33,66.36,66.3,66.33,18300.0,39.5386,39.5565,39.5207,39.5386,18300.0
2012-08-28 10:20:00,66.38,66.54,66.38,66.5,17500.0,39.5684,39.6638,39.5684,39.6399,17500.0
2012-08-28 10:25:00,66.52,66.55,66.5,66.53,30400.0,39.6519,39.6697,39.6399,39.6578,30400.0
2012-08-28 10:30:00,66.56,66.62,66.56,66.58,17100.0,39.6757,39.7115,39.6757,39.6876,17100.0
2012-08-28 10:35:00,66.57,66.62,66.57,66.61,5700.0,39.6817,39.7115,39.6817,39.7055,5700.0
2012-08-28 10:40:00,66.62,66.68,66.61,66.64,47000.0,39.7115,39.7472,39.7055,39.7234,47000.0
2012-08-28 10:45:00,66.65,66.68,66.65,66.68,21100.0,39.7293,39.7472,39.7293,39.7472,21100.0
2012-08-28 10:50:00,66.68,66.7,66.67,66.68,20000.0,39.7472,39.7592,39.7413,39.7472,20000.0
2012-08-28 10:55:00,66.68,66.69,66.53,66.56,18800.0,39.7472,39.7532,39.6578,39.6757,18800.0
2012-08-28 11:00:00,66.56,66.6,66.53,66.57,21300.0,39.6757,39.6995,39.6578,39.6817,21300.0
2012-08-28 11:05:00,66.57,66.57,66.53,66.55,5800.0,39.6817,39.6817,39.6578,39.6697,5800.0
2012-08-28 11:10:00,66.55,66.55,66.48,66.49,13700.0,39.6697,39.6697,39.628,39.634,13700.0
2012-08-28 11:15:00,66.48,66.53,66.46,66.53,9900.0,39.628,39.6578,39.6161,39.6578,9900.0
2012-08-28 11:20:00,66.52,66.54,66.51,66.53,6300.0,39.6519,39.6638,39.6459,39.6578,6300.0
2012-08-28 11:25:00,66.54,66.56,66.53,66.56,24700.0,39.6638,39.6757,39.6578,39.6757,24700.0
2012-08-28 11:30:00,66.56,66.58,66.55,66.57,16600.0,39.6757,39.6876,39.6697,39.6817,16600.0
2012-08-28 11:35:00,66.59,66.62,66.59,66.62,24800.0,39.6936,39.7115,39.6936,39.7115,24800.0
2012-08-28 11:40:00,66.62,66.64,66.61,66.64,10300.0,39.7115,39.7234,39.7055,39.7234,10300.0
2012-08-28 11:45:00,66.64,66.66,66.63,66.66,15300.0,39.7234,39.7353,39.7174,39.7353,15300.0
2012-08-28 11:50:00,66.65,66.65,66.63,66.64,5800.0,39.7293,39.7293,39.7174,39.7234,5800.0
2012-08-28 11:55:00,66.63,66.67,66.61,66.67,13000.0,39.7174,39.7413,39.7055,39.7413,13000.0
2012-08-28 12:00:00,66.68,66.71,66.68,66.7,6600.0,39.7472,39.7651,39.7472,39.7592,6600.0
2012-08-28 12:05:00,66.71,66.72,66.68,66.69,4300.0,39.7651,39.7711,39.7472,39.7532,4300.0
2012-08-28 12:10:00,66.69,66.71,66.67,66.67,6300.0,39.7532,39.7651,39.7413,39.7413,6300.0
2012-08-28 12:15:00,66.66,66.66,66.63,66.63,4800.0,39.7353,39.7353,39.7174,39.7174,4800.0
2012-08-28 12:20:00,66.65,66.67,66.62,66.64,15900.0,39.7293,39.7413,39.7115,39.7234,15900.0
2012-08-28 12:25:00,66.63,66.63,66.61,66.62,5200.0,39.7174,39.7174,39.7055,39.7115,5200.0
2012-08-28 12:30:00,66.62,66.62,66.61,66.62,10300.0,39.7115,39.7115,39.7055,39.7115,10300.0
2012-08-28 12:35:00,66.62,66.64,66.61,66.64,4900.0,39.7115,39.7234,39.7055,39.7234,4900.0
2012-08-28 12:40:00,66.65,66.66,66.65,66.66,3500.0,39.7293,39.7353,39.7293,39.7353,3500.0
2012-08-28 12:45:00,66.65,66.7,66.65,66.69,6400.0,39.7293,39.7592,39.7293,39.7532,6400.0
2012-08-28 12:50:00,66.7,66.71,66.68,66.68,8600.0,39.7592,39.7651,39.7472,39.7472,8600.0
2012-08-28 12:55:00,66.68,66.71,66.68,66.7,8700.0,39.7472,39.7651,39.7472,39.7592,8700.0
2012-08-28 13:00:00,66.7,66.71,66.63,66.63,5600.0,39.7592,39.7651,39.7174,39.7174,5600.0
2012-08-28 13:05:00,66.62,66.63,66.58,66.63,7100.0,39.7115,39.7174,39.6876,39.7174,7100.0
2012-08-28 13:10:00,66.63,66.65,66.63,66.65,3500.0,39.7174,39.7293,39.7174,39.7293,3500.0
2012-08-28 13:15:00,66.64,66.64,66.61,66.61,2900.0,39.7234,39.7234,39.7055,39.7055,2900.0
2012-08-28 13:20:00,66.58,66.6,66.58,66.6,3900.0,39.6876,39.6995,39.6876,39.6995,3900.0
2012-08-28 13:25:00,66.6,66.6,66.58,66.59,1900.0,39.6995,39.6995,39.6876,39.6936,1900.0
2012-08-28 13:30:00,66.58,66.6,66.57,66.6,3800.0,39.6876,39.6995,39.6817,39.6995,3800.0
2012-08-28 13:35:00,66.59,66.59,66.57,66.58,2200.0,39.6936,39.6936,39.6817,39.6876,2200.0
2012-08-28 13:40:00,66.58,66.59,66.58,66.59,3300.0,39.6876,39.6936,39.6876,39.6936,3300.0
2012-08-28 13:45:00,66.6,66.61,66.6,66.6,2300.0,39.6995,39.7055,39.6995,39.6995,2300.0
2012-08-28 13:50:00,66.6,66.6,66.57,66.58,5100.0,39.6995,39.6995,39.6817,39.6876,5100.0
2012-08-28 13:55:00,66.58,66.61,66.58,66.59,3800.0,39.6876,39.7055,39.6876,39.6936,3800.0
2012-08-28 14:00:00,66.61,66.62,66.6,66.62,3200.0,39.7055,39.7115,39.6995,39.7115,3200.0
2012-08-28 14:05:00,66.61,66.63,66.61,66.63,8000.0,39.7055,39.7174,39.7055,39.7174,8000.0
2012-08-28 14:10:00,66.63,66.66,66.62,66.65,11600.0,39.7174,39.7353,39.7115,39.7293,11600.0
2012-08-28 14:15:00,66.66,66.69,66.66,66.68,6300.0,39.7353,39.7532,39.7353,39.7472,6300.0
2012-08-28 14:20:00,66.69,66.72,66.69,66.72,10300.0,39.7532,39.7711,39.7532,39.7711,10300.0
2012-08-28 14:25:00,66.71,66.75,66.7,66.73,12600.0,39.7651,39.789,39.7592,39.777,12600.0
2012-08-28 14:30:00,66.74,66.74,66.73,66.73,9700.0,39.783,39.783,39.777,39.777,9700.0
2012-08-28 14:35:00,66.73,66.73,66.68,66.68,7000.0,39.777,39.777,39.7472,39.7472,7000.0
2012-08-28 14:40:00,66.68,66.69,66.66,66.66,9000.0,39.7472,39.7532,39.7353,39.7353,9000.0
2012-08-28 14:45:00,66.66,66.66,66.61,66.64,11300.0,39.7353,39.7353,39.7055,39.7234,11300.0
2012-08-28 14:50:00,66.63,66.64,66.61,66.64,8600.0,39.7174,39.7234,39.7055,39.7234,8600.0
2012-08-28 14:55:00,66.63,66.69,66.63,66.68,25000.0,39.7174,39.7532,39.7174,39.7472,25000.0
2012-08-28 15:00:00,66.68,66.72,66.68,66.72,15900.0,39.7472,39.7711,39.7472,39.7711,15900.0
2012-08-28 15:05:00,66.72,66.74,66.7,66.74,25700.0,39.7711,39.783,39.7592,39.783,25700.0
2012-08-28 15:10:00,66.73,66.74,66.71,66.73,22900.0,39.777,39.783,39.7651,39.777,22900.0
2012-08-28 15:15:00,66.72,66.75,66.66,66.66,34900.0,39.7711,39.789,39.7353,39.7353,34900.0
2012-08-28 15:20:00,66.67,66.68,66.63,66.66,21600.0,39.7413,39.7472,39.7174,39.7353,21600.0
2012-08-28 15:25:00,66.66,66.66,66.62,66.64,16900.0,39.7353,39.7353,39.7115,39.7234,16900.0
2012-08-28 15:30:00,66.64,66.67,66.63,66.65,12500.0,39.7234,39.7413,39.7174,39.7293,12500.0
2012-08-28 15:35:00,66.65,66.66,66.64,66.66,42700.0,39.7293,39.7353,39.7234,39.7353,42700.0
2012-08-28 15:40:00,66.66,66.68,66.66,66.67,7100.0,39.7353,39.7472,39.7353,39.7413,7100.0
2012-08-28 15:45:00,66.67,66.7,66.66,66.68,28100.0,39.7413,39.7592,39.7353,39.7472,28100.0
2012-08-28 15:50:00,66.67,66.68,66.65,66.68,25700.0,39.7413,39.7472,39.7293,39.7472,25700.0
2012-08-28 15:55:00,66.68,66.69,66.63,66.68,66700.0,39.7472,39.7532,39.7174,39.7472,66700.0
2012-08-29 09:30:00,66.75,66.83,66.69,66.7,63200.0,39.789,39.8366,39.7532,39.7592,63200.0
2012-08-29 09:35:00,66.69,66.73,66.65,66.65,22400.0,39.7532,39.777,39.7293,39.7293,22400.0
2012-08-29 09:40:00,66.68,66.68,66.56,66.56,24600.0,39.7472,39.7472,39.6757,39.6757,24600.0
2012-08-29 09:45:00,66.56,66.64,66.56,66.63,18000.0,39.6757,39.7234,39.6757,39.7174,18000.0
2012-08-29 09:50:00,66.64,66.74,66.63,66.63,46600.0,39.7234,39.783,39.7174,39.7174,46600.0
2012-08-29 09:55:00,66.6,66.61,66.55,66.55,11500.0,39.6995,39.7055,39.6697,39.6697,11500.0
2012-08-29 10:00:00,66.57,66.63,66.54,66.6,9600.0,39.6817,39.7174,39.6638,39.6995,9600.0
2012-08-29 10:05:00,66.62,66.69,66.62,66.65,21100.0,39.7115,39.7532,39.7115,39.7293,21100.0
2012-08-29 10:10:00,66.65,66.69,66.63,66.69,16700.0,39.7293,39.7532,39.7174,39.7532,16700.0
2012-08-29 10:15:00,66.71,66.72,66.68,66.68,7100.0,39.7651,39.7711,39.7472,39.7472,7100.0
2012-08-29 10:20:00,66.69,66.71,66.67,66.68,3400.0,39.7532,39.7651,39.7413,39.7472,3400.0
2012-08-29 10:25:00,66.68,66.74,66.67,66.74,19500.0,39.7472,39.783,39.7413,39.783,19500.0
2012-08-29 10:30:00,66.72,66.74,66.7,66.72,9200.0,39.7711,39.783,39.7592,39.7711,9200.0
2012-08-29 10:35:00,66.72,66.75,66.7,66.7,11500.0,39.7711,39.789,39.7592,39.7592,11500.0
2012-08-29 10:40:00,66.7,66.71,66.68,66.68,15100.0,39.7592,39.7651,39.7472,39.7472,15100.0
2012-08-29 10:45:00,66.69,66.72,66.68,66.68,8500.0,39.7532,39.7711,39.7472,39.7472,8500.0
2012-08-29 10:50:00,66.69,66.69,66.6,66.6,7600.0,39.7532,39.7532,39.6995,39.6995,7600.0
2012-08-29 10:55:00,66.59,66.62,66.57,66.62,9600.0,39.6936,39.7115,39.6817,39.7115,9600.0
2012-08-29 11:00:00,66.63,66.65,66.62,66.63,12100.0,39.7174,39.7293,39.7115,39.7174,12100.0
2012-08-29 11:05:00,66.64,66.66,66.64,66.65,4700.0,39.7234,39.7353,39.7234,39.7293,4700.0
2012-08-29 11:10:00,66.64,66.67,66.64,66.64,13400.0,39.7234,39.7413,39.7234,39.7234,13400.0
2012-08-29 11:15:00,66.66,66.67,66.64,66.66,7400.0,39.7353,39.7413,39.7234,39.7353,7400.0
2012-08-29 11:20:00,66.66,66.66,66.64,66.66,3700.0,39.7353,39.7353,39.7234,39.7353,3700.0
2012-08-29 11:25:00,66.66,66.69,66.65,66.68,11200.0,39.7353,39.7532,39.7293,39.7472,11200.0
2012-08-29 11:30:00,66.69,66.71,66.68,66.69,10500.0,39.7532,39.7651,39.7472,39.7532,10500.0
2012-08-29 11:35:00,66.7,66.75,66.7,66.74,11300.0,39.7592,39.789,39.7592,39.783,11300.0
2012-08-29 11:40:00,66.76,66.79,66.76,66.77,5500.0,39.7949,39.8128,39.7949,39.8009,5500.0
2012-08-29 11:45:00,66.78,66.82,66.78,66.81,44200.0,39.8068,39.8307,39.8068,39.8247,44200.0
2012-08-29 11:50:00,66.81,66.82,66.79,66.8,6400.0,39.8247,39.8307,39.8128,39.8188,6400.0
2012-08-29 11:55:00,66.82,66.82,66.81,66.82,5200.0,39.8307,39.8307,39.8247,39.8307,5200.0
2012-08-29 12:00:00,66.82,66.84,66.82,66.83,9400.0,39.8307,39.8426,39.8307,39.8366,9400.0
2012-08-29 12:05:00,66.82,66.83,66.81,66.81,5300.0,39.8307,39.8366,39.8247,39.8247,5300.0
2012-08-29 12:10:00,66.81,66.82,66.8,66.81,26600.0,39.8247,39.8307,39.8188,39.8247,26600.0
2012-08-29 12:15:00,66.81,66.82,66.8,66.81,18900.0,39.8247,39.8307,39.8188,39.8247,18900.0
2012-08-29 12:20:00,66.81,66.81,66.8,66.8,5200.0,39.8247,39.8247,39.8188,39.8188,5200.0
2012-08-29 12:25:00,66.8,66.8,66.78,66.8,9200.0,39.8188,39.8188,39.8068,39.8188,9200.0
2012-08-29 12:30:00,66.8,66.8,66.77,66.78,29300.0,39.8188,39.8188,39.8009,39.8068,29300.0
2012-08-29 12:35:00,66.78,66.79,66.78,66.79,15100.0,39.8068,39.8128,39.8068,39.8128,15100.0
2012-08-29 12:40:00,66.8,66.8,66.79,66.8,8000.0,39.8188,39.8188,39.8128,39.8188,8000.0
2012-08-29 12:45:00,66.8,66.82,66.79,66.82,6000.0,39.8188,39.8307,39.8128,39.8307,6000.0
2012-08-29 12:50:00,66.82,66.82,66.79,66.8,11200.0,39.8307,39.8307,39.8128,39.8188,11200.0
2012-08-29 12:55:00,66.8,66.8,66.77,66.77,8300.0,39.8188,39.8188,39.8009,39.8009,8300.0
2012-08-29 13:00:00,66.78,66.8,66.77,66.8,7700.0,39.8068,39.8188,39.8009,39.8188,7700.0
2012-08-29 13:05:00,66.8,66.81,66.79,66.8,16000.0,39.8188,39.8247,39.8128,39.8188,16000.0
2012-08-29 13:10:00,66.79,66.85,66.79,66.84,13400.0,39.8128,39.8486,39.8128,39.8426,13400.0
2012-08-29 13:15:00,66.84,66.84,66.81,66.82,5400.0,39.8426,39.8426,39.8247,39.8307,5400.0
2012-08-29 13:20:00,66.8,66.84,66.8,66.84,7200.0,39.8188,39.8426,39.8188,39.8426,7200.0
2012-08-29 13:25:00,66.84,66.84,66.81,66.81,5200.0,39.8426,39.8426,39.8247,39.8247,5200.0
2012-08-29 13:30:00,66.82,66.82,66.79,66.8,9200.0,39.8307,39.8307,39.8128,39.8188,9200.0
2012-08-29 13:35:00,66.8,66.81,66.78,66.81,9700.0,39.8188,39.8247,39.8068,39.8247,9700.0
2012-08-29 13:40:00,66.8,66.82,66.8,66.8,10700.0,39.8188,39.8307,39.8188,39.8188,10700.0
2012-08-29 13:45:00,66.8,66.82,66.8,66.81,4300.0,39.8188,39.8307,39.8188,39.8247,4300.0
2012-08-29 13:50:00,66.81,66.82,66.79,66.79,7600.0,39.8247,39.8307,39.8128,39.8128,7600.0
2012-08-29 13:55:00,66.79,66.79,66.77,66.79,11400.0,39.8128,39.8128,39.8009,39.8128,11400.0
2012-08-29 14:00:00,66.79,66.8,66.75,66.77,13300.0,39.8128,39.8188,39.789,39.8009,13300.0
2012-08-29 14:05:00,66.77,66.77,66.74,66.75,29400.0,39.8009,39.8009,39.783,39.789,29400.0
2012-08-29 14:10:00,66.76,66.77,66.74,66.76,11900.0,39.7949,39.8009,39.783,39.7949,11900.0
2012-08-29 14:15:00,66.77,66.77,66.74,66.75,7600.0,39.8009,39.8009,39.783,39.789,7600.0
2012-08-29 14:20:00,66.75,66.77,66.74,66.76,7100.0,39.789,39.8009,39.783,39.7949,7100.0
2012-08-29 14:25:00,66.76,66.76,66.75,66.75,3600.0,39.7949,39.7949,39.789,39.789,3600.0
2012-08-29 14:30:00,66.76,66.76,66.75,66.75,6100.0,39.7949,39.7949,39.789,39.789,6100.0
2012-08-29 14:35:00,66.76,66.77,66.74,66.75,14800.0,39.7949,39.8009,39.783,39.789,14800.0
2012-08-29 14:40:00,66.75,66.77,66.74,66.75,13300.0,39.789,39.8009,39.783,39.789,13300.0
2012-08-29 14:45:00,66.75,66.78,66.74,66.74,13400.0,39.789,39.8068,39.783,39.783,13400.0
2012-08-29 14:50:00,66.74,66.74,66.72,66.73,18800.0,39.783,39.783,39.7711,39.777,18800.0
2012-08-29 14:55:00,66.72,66.73,66.71,66.71,14900.0,39.7711,39.777,39.7651,39.7651,14900.0
2012-08-29 15:00:00,66.71,66.72,66.69,66.69,11900.0,39.7651,39.7711,39.7532,39.7532,11900.0
2012-08-29 15:05:00,66.69,66.72,66.68,66.72,13400.0,39.7532,39.7711,39.7472,39.7711,13400.0
2012-08-29 15:10:00,66.72,66.74,66.72,66.74,33500.0,39.7711,39.783,39.7711,39.783,33500.0
2012-08-29 15:15:00,66.73,66.75,66.73,66.74,14100.0,39.777,39.789,39.777,39.783,14100.0
2012-08-29 15:20:00,66.74,66.75,66.73,66.74,16200.0,39.783,39.789,39.777,39.783,16200.0
2012-08-29 15:25:00,66.73,66.74,66.72,66.74,30600.0,39.777,39.783,39.7711,39.783,30600.0
2012-08-29 15:30:00,66.74,66.76,66.72,66.74,17200.0,39.783,39.7949,39.7711,39.783,17200.0
2012-08-29 15:35:00,66.73,66.74,66.72,66.72,10700.0,39.777,39.783,39.7711,39.7711,10700.0
2012-08-29 15:40:00,66.72,66.73,66.67,66.72,27100.0,39.7711,39.777,39.7413,39.7711,27100.0
2012-08-29 15:45:00,66.71,66.71,66.68,66.68,34200.0,39.7651,39.7651,39.7472,39.7472,34200.0
2012-08-29 15:50:00,66.68,66.71,66.67,66.71,21800.0,39.7472,39.7651,39.7413,39.7651,21800.0
2012-08-29 15:55:00,66.7,66.7,66.67,66.69,48900.0,39.7592,39.7592,39.7413,39.7532,48900.0
2012-08-30 09:30:00,66.5,66.54,66.37,66.44,53700.0,39.6399,39.6638,39.5624,39.6042,53700.0
2012-08-30 09:35:00,66.43,66.5,66.39,66.49,42700.0,39.5982,39.6399,39.5744,39.634,42700.0
2012-08-30 09:40:00,66.49,66.51,66.47,66.5,39500.0,39.634,39.6459,39.6221,39.6399,39500.0
2012-08-30 09:45:00,66.51,66.55,66.49,66.49,12600.0,39.6459,39.6697,39.634,39.634,12600.0
2012-08-30 09:50:00,66.49,66.51,66.41,66.41,8300.0,39.634,39.6459,39.5863,39.5863,8300.0
2012-08-30 09:55:00,66.4,66.4,66.29,66.31,8500.0,39.5803,39.5803,39.5148,39.5267,8500.0
2012-08-30 10:00:00,66.31,66.42,66.3,66.41,9500.0,39.5267,39.5922,39.5207,39.5863,9500.0
2012-08-30 10:05:00,66.42,66.49,66.42,66.49,13000.0,39.5922,39.634,39.5922,39.634,13000.0
2012-08-30 10:10:00,66.48,66.51,66.47,66.5,10500.0,39.628,39.6459,39.6221,39.6399,10500.0
2012-08-30 10:15:00,66.5,66.5,66.48,66.5,8300.0,39.6399,39.6399,39.628,39.6399,8300.0
2012-08-30 10:20:00,66.49,66.5,66.45,66.46,17900.0,39.634,39.6399,39.6101,39.6161,17900.0
2012-08-30 10:25:00,66.46,66.46,66.43,66.45,18900.0,39.6161,39.6161,39.5982,39.6101,18900.0
2012-08-30 10:30:00,66.45,66.49,66.43,66.47,19300.0,39.6101,39.634,39.5982,39.6221,19300.0
2012-08-30 10:35:00,66.47,66.47,66.43,66.43,7700.0,39.6221,39.6221,39.5982,39.5982,7700.0
2012-08-30 10:40:00,66.42,66.42,66.35,66.36,22700.0,39.5922,39.5922,39.5505,39.5565,22700.0
2012-08-30 10:45:00,66.38,66.4,66.37,66.38,8000.0,39.5684,39.5803,39.5624,39.5684,8000.0
2012-08-30 10:50:00,66.36,66.36,66.27,66.28,35200.0,39.5565,39.5565,39.5028,39.5088,35200.0
2012-08-30 10:55:00,66.28,66.35,66.28,66.34,15100.0,39.5088,39.5505,39.5088,39.5446,15100.0
2012-08-30 11:00:00,66.33,66.37,66.31,66.35,8000.0,39.5386,39.5624,39.5267,39.5505,8000.0
2012-08-30 11:05:00,66.36,66.4,66.35,66.37,18600.0,39.5565,39.5803,39.5505,39.5624,18600.0
2012-08-30 11:10:00,66.37,66.38,66.34,66.38,15500.0,39.5624,39.5684,39.5446,39.5684,15500.0
2012-08-30 11:15:00,66.37,66.41,66.36,66.4,13700.0,39.5624,39.5863,39.5565,39.5803,13700.0
2012-08-30 11:20:00,66.4,66.42,66.38,66.41,8100.0,39.5803,39.5922,39.5684,39.5863,8100.0
2012-08-30 11:25:00,66.41,66.45,66.41,66.45,10300.0,39.5863,39.6101,39.5863,39.6101,10300.0
2012-08-30 11:30:00,66.45,66.46,66.43,66.43,13700.0,39.6101,39.6161,39.5982,39.5982,13700.0
2012-08-30 11:35:00,66.44,66.47,66.44,66.45,9900.0,39.6042,39.6221,39.6042,39.6101,9900.0
2012-08-30 11:40:00,66.45,66.47,66.44,66.45,12800.0,39.6101,39.6221,39.6042,39.6101,12800.0
2012-08-30 11:45:00,66.44,66.44,66.4,66.44,13200.0,39.6042,39.6042,39.5803,39.6042,13200.0
2012-08-30 11:50:00,66.44,66.44,66.41,66.43,3200.0,39.6042,39.6042,39.5863,39.5982,3200.0
2012-08-30 11:55:00,66.43,66.44,66.41,66.42,6400.0,39.5982,39.6042,39.5863,39.5922,6400.0
2012-08-30 12:00:00,66.4,66.42,66.4,66.42,4900.0,39.5803,39.5922,39.5803,39.5922,4900.0
2012-08-30 12:05:00,66.42,66.45,66.42,66.45,26400.0,39.5922,39.6101,39.5922,39.6101,26400.0
2012-08-30 12:10:00,66.45,66.48,66.44,66.46,27300.0,39.6101,39.628,39.6042,39.6161,27300.0
2012-08-30 12:15:00,66.47,66.47,66.44,66.45,11100.0,39.6221,39.6221,39.6042,39.6101,11100.0
2012-08-30 12:20:00,66.45,66.46,66.45,66.45,5500.0,39.6101,39.6161,39.6101,39.6101,5500.0
2012-08-30 12:25:00,66.46,66.46,66.41,66.42,9300.0,39.6161,39.6161,39.5863,39.5922,9300.0
2012-08-30 12:30:00,66.42,66.48,66.42,66.48,39800.0,39.5922,39.628,39.5922,39.628,39800.0
2012-08-30 12:35:00,66.48,66.49,66.45,66.48,17100.0,39.628,39.634,39.6101,39.628,17100.0
2012-08-30 12:40:00,66.48,66.48,66.46,66.48,5000.0,39.628,39.628,39.6161,39.628,5000.0
2012-08-30 12:45:00,66.49,66.52,66.49,66.5,8300.0,39.634,39.6519,39.634,39.6399,8300.0
2012-08-30 12:50:00,66.51,66.53,66.51,66.52,4600.0,39.6459,39.6578,39.6459,39.6519,4600.0
2012-08-30 12:55:00,66.53,66.55,66.53,66.54,2800.0,39.6578,39.6697,39.6578,39.6638,2800.0
2012-08-30 13:00:00,66.55,66.56,66.53,66.53,7900.0,39.6697,39.6757,39.6578,39.6578,7900.0
2012-08-30 13:05:00,66.53,66.55,66.53,66.55,6300.0,39.6578,39.6697,39.6578,39.6697,6300.0
2012-08-30 13:10:00,66.55,66.57,66.54,66.57,22200.0,39.6697,39.6817,39.6638,39.6817,22200.0
2012-08-30 13:15:00,66.57,66.58,66.55,66.55,6500.0,39.6817,39.6876,39.6697,39.6697,6500.0
2012-08-30 13:20:00,66.56,66.57,66.55,66.55,10500.0,39.6757,39.6817,39.6697,39.6697,10500.0
2012-08-30 13:25:00,66.55,66.57,66.55,66.57,10000.0,39.6697,39.6817,39.6697,39.6817,10000.0
2012-08-30 13:30:00,66.58,66.59,66.57,66.57,4400.0,39.6876,39.6936,39.6817,39.6817,4400.0
2012-08-30 13:35:00,66.58,66.6,66.57,66.58,25700.0,39.6876,39.6995,39.6817,39.6876,25700.0
2012-08-30 13:40:00,66.58,66.59,66.57,66.59,4200.0,39.6876,39.6936,39.6817,39.6936,4200.0
2012-08-30 13:45:00,66.58,66.6,66.58,66.59,9300.0,39.6876,39.6995,39.6876,39.6936,9300.0
2012-08-30 13:50:00,66.6,66.6,66.58,66.59,6600.0,39.6995,39.6995,39.6876,39.6936,6600.0
2012-08-30 13:55:00,66.59,66.61,66.57,66.61,7400.0,39.6936,39.7055,39.6817,39.7055,7400.0
2012-08-30 14:00:00,66.6,66.61,66.59,66.59,9500.0,39.6995,39.7055,39.6936,39.6936,9500.0
2012-08-30 14:05:00,66.58,66.61,66.58,66.6,15700.0,39.6876,39.7055,39.6876,39.6995,15700.0
2012-08-30 14:10:00,66.6,66.6,66.58,66.58,3300.0,39.6995,39.6995,39.6876,39.6876,3300.0
2012-08-30 14:15:00,66.58,66.59,66.57,66.57,4400.0,39.6876,39.6936,39.6817,39.6817,4400.0
2012-08-30 14:20:00,66.58,66.59,66.57,66.58,5200.0,39.6876,39.6936,39.6817,39.6876,5200.0
2012-08-30 14:25:00,66.58,66.58,66.56,66.56,6000.0,39.6876,39.6876,39.6757,39.6757,6000.0
2012-08-30 14:30:00,66.55,66.55,66.53,66.53,40400.0,39.6697,39.6697,39.6578,39.6578,40400.0
2012-08-30 14:35:00,66.52,66.53,66.5,66.52,10200.0,39.6519,39.6578,39.6399,39.6519,10200.0
2012-08-30 14:40:00,66.51,66.54,66.51,66.53,10000.0,39.6459,39.6638,39.6459,39.6578,10000.0
2012-08-30 14:45:00,66.54,66.55,66.52,66.54,10100.0,39.6638,39.6697,39.6519,39.6638,10100.0
2012-08-30 14:50:00,66.54,66.58,66.53,66.57,10200.0,39.6638,39.6876,39.6578,39.6817,10200.0
2012-08-30 14:55:00,66.57,66.59,66.56,66.57,11900.0,39.6817,39.6936,39.6757,39.6817,11900.0
2012-08-30 15:00:00,66.57,66.59,66.56,66.59,8400.0,39.6817,39.6936,39.6757,39.6936,8400.0
2012-08-30 15:05:00,66.58,66.61,66.55,66.56,19600.0,39.6876,39.7055,39.6697,39.6757,19600.0
2012-08-30 15:10:00,66.56,66.58,66.56,66.57,7700.0,39.6757,39.6876,39.6757,39.6817,7700.0
2012-08-30 15:15:00,66.58,66.58,66.55,66.57,19700.0,39.6876,39.6876,39.6697,39.6817,19700.0
2012-08-30 15:20:00,66.57,66.57,66.54,66.55,11000.0,39.6817,39.6817,39.6638,39.6697,11000.0
2012-08-30 15:25:00,66.54,66.58,66.54,66.56,16700.0,39.6638,39.6876,39.6638,39.6757,16700.0
2012-08-30 15:30:00,66.56,66.63,66.56,66.6,39800.0,39.6757,39.7174,39.6757,39.6995,39800.0
2012-08-30 15:35:00,66.6,66.61,66.58,66.6,16100.0,39.6995,39.7055,39.6876,39.6995,16100.0
2012-08-30 15:40:00,66.6,66.64,66.59,66.61,69600.0,39.6995,39.7234,39.6936,39.7055,69600.0
2012-08-30 15:45:00,66.6,66.6,66.55,66.58,37500.0,39.6995,39.6995,39.6697,39.6876,37500.0
2012-08-30 15:50:00,66.57,66.58,66.54,66.57,34000.0,39.6817,39.6876,39.6638,39.6817,34000.0
2012-08-30 15:55:00,66.57,66.58,66.52,66.55,83200.0,39.6817,39.6876,39.6519,39.6697,83200.0
2012-08-31 09:30:00,66.82,66.88,66.75,66.76,47700.0,39.8307,39.8664,39.789,39.7949,47700.0
2012-08-31 09:35:00,66.76,66.85,66.75,66.84,8300.0,39.7949,39.8486,39.789,39.8426,8300.0
2012-08-31 09:40:00,66.83,66.83,66.63,66.63,9800.0,39.8366,39.8366,39.7174,39.7174,9800.0
2012-08-31 09:45:00,66.62,66.64,66.56,66.63,10500.0,39.7115,39.7234,39.6757,39.7174,10500.0
2012-08-31 09:50:00,66.61,66.61,66.56,66.56,4500.0,39.7055,39.7055,39.6757,39.6757,4500.0
2012-08-31 09:55:00,66.59,66.59,66.54,66.55,17700.0,39.6936,39.6936,39.6638,39.6697,17700.0
2012-08-31 10:00:00,66.53,66.56,66.34,66.38,25600.0,39.6578,39.6757,39.5446,39.5684,25600.0
2012-08-31 10:05:00,66.35,66.35,66.23,66.24,21200.0,39.5505,39.5505,39.479,39.485,21200.0
2012-08-31 10:10:00,66.2,66.37,66.2,66.36,8000.0,39.4611,39.5624,39.4611,39.5565,8000.0
2012-08-31 10:15:00,66.35,66.43,66.3,66.41,17300.0,39.5505,39.5982,39.5207,39.5863,17300.0
2012-08-31 10:20:00,66.4,66.46,66.38,66.41,17800.0,39.5803,39.6161,39.5684,39.5863,17800.0
2012-08-31 10:25:00,66.43,66.43,66.38,66.38,42500.0,39.5982,39.5982,39.5684,39.5684,42500.0
2012-08-31 10:30:00,66.38,66.46,66.36,66.46,11900.0,39.5684,39.6161,39.5565,39.6161,11900.0
2012-08-31 10:35:00,66.46,66.46,66.39,66.39,11300.0,39.6161,39.6161,39.5744,39.5744,11300.0
2012-08-31 10:40:00,66.43,66.46,66.41,66.45,9600.0,39.5982,39.6161,39.5863,39.6101,9600.0
2012-08-31 10:45:00,66.46,66.53,66.46,66.51,23000.0,39.6161,39.6578,39.6161,39.6459,23000.0
2012-08-31 10:50:00,66.51,66.57,66.51,66.56,6400.0,39.6459,39.6817,39.6459,39.6757,6400.0
2012-08-31 10:55:00,66.59,66.74,66.59,66.63,19200.0,39.6936,39.783,39.6936,39.7174,19200.0
2012-08-31 11:00:00,66.65,66.7,66.64,66.69,5000.0,39.7293,39.7592,39.7234,39.7532,5000.0
2012-08-31 11:05:00,66.66,66.67,66.54,66.58,7900.0,39.7353,39.7413,39.6638,39.6876,7900.0
2012-08-31 11:10:00,66.58,66.6,66.56,66.57,4500.0,39.6876,39.6995,39.6757,39.6817,4500.0
2012-08-31 11:15:00,66.56,66.63,66.56,66.62,10300.0,39.6757,39.7174,39.6757,39.7115,10300.0
2012-08-31 11:20:00,66.65,66.7,66.65,66.69,8800.0,39.7293,39.7592,39.7293,39.7532,8800.0
2012-08-31 11:25:00,66.7,66.7,66.64,66.64,11600.0,39.7592,39.7592,39.7234,39.7234,11600.0
2012-08-31 11:30:00,66.64,66.65,66.59,66.61,17600.0,39.7234,39.7293,39.6936,39.7055,17600.0
2012-08-31 11:35:00,66.6,66.63,66.6,66.62,4200.0,39.6995,39.7174,39.6995,39.7115,4200.0
2012-08-31 11:40:00,66.62,66.64,66.62,66.63,5500.0,39.7115,39.7234,39.7115,39.7174,5500.0
2012-08-31 11:45:00,66.64,66.65,66.61,66.64,10600.0,39.7234,39.7293,39.7055,39.7234,10600.0
2012-08-31 11:50:00,66.62,66.67,66.62,66.66,9600.0,39.7115,39.7413,39.7115,39.7353,9600.0
2012-08-31 11:55:00,66.66,66.66,66.63,66.63,20000.0,39.7353,39.7353,39.7174,39.7174,20000.0
2012-08-31 12:00:00,66.64,66.68,66.64,66.67,9500.0,39.7234,39.7472,39.7234,39.7413,9500.0
2012-08-31 12:05:00,66.67,66.68,66.56,66.56,10600.0,39.7413,39.7472,39.6757,39.6757,10600.0
2012-08-31 12:10:00,66.55,66.55,66.45,66.47,13900.0,39.6697,39.6697,39.6101,39.6221,13900.0
2012-08-31 12:15:00,66.48,66.48,66.45,66.47,28400.0,39.628,39.628,39.6101,39.6221,28400.0
2012-08-31 12:20:00,66.46,66.5,66.44,66.48,18000.0,39.6161,39.6399,39.6042,39.628,18000.0
2012-08-31 12:25:00,66.49,66.5,66.46,66.46,16200.0,39.634,39.6399,39.6161,39.6161,16200.0
2012-08-31 12:30:00,66.45,66.51,66.42,66.49,13500.0,39.6101,39.6459,39.5922,39.634,13500.0
2012-08-31 12:35:00,66.48,66.49,66.44,66.44,6400.0,39.628,39.634,39.6042,39.6042,6400.0
2012-08-31 12:40:00,66.43,66.46,66.42,66.45,20200.0,39.5982,39.6161,39.5922,39.6101,20200.0
2012-08-31 12:45:00,66.45,66.46,66.43,66.45,4700.0,39.6101,39.6161,39.5982,39.6101,4700.0
2012-08-31 12:50:00,66.45,66.46,66.42,66.44,4100.0,39.6101,39.6161,39.5922,39.6042,4100.0
2012-08-31 12:55:00,66.44,66.48,66.44,66.47,4000.0,39.6042,39.628,39.6042,39.6221,4000.0
2012-08-31 13:00:00,66.46,66.48,66.45,66.48,2400.0,39.6161,39.628,39.6101,39.628,2400.0
2012-08-31 13:05:00,66.5,66.51,66.47,66.47,2800.0,39.6399,39.6459,39.6221,39.6221,2800.0
2012-08-31 13:10:00,66.47,66.47,66.36,66.38,13300.0,39.6221,39.6221,39.5565,39.5684,13300.0
2012-08-31 13:15:00,66.4,66.4,66.37,66.37,7500.0,39.5803,39.5803,39.5624,39.5624,7500.0
2012-08-31 13:20:00,66.38,66.4,66.37,66.4,17600.0,39.5684,39.5803,39.5624,39.5803,17600.0
2012-08-31 13:25:00,66.4,66.41,66.38,66.4,12700.0,39.5803,39.5863,39.5684,39.5803,12700.0
2012-08-31 13:30:00,66.4,66.44,66.39,66.44,4500.0,39.5803,39.6042,39.5744,39.6042,4500.0
2012-08-31 13:35:00,66.45,66.45,66.43,66.44,9300.0,39.6101,39.6101,39.5982,39.6042,9300.0
2012-08-31 13:40:00,66.43,66.47,66.42,66.46,11600.0,39.5982,39.6221,39.5922,39.6161,11600.0
2012-08-31 13:45:00,66.45,66.49,66.45,66.49,49000.0,39.6101,39.634,39.6101,39.634,49000.0
2012-08-31 13:50:00,66.49,66.54,66.49,66.54,34500.0,39.634,39.6638,39.634,39.6638,34500.0
2012-08-31 13:55:00,66.54,66.57,66.52,66.56,82700.0,39.6638,39.6817,39.6519,39.6757,82700.0
2012-08-31 14:00:00,66.57,66.61,66.54,66.54,47000.0,39.6817,39.7055,39.6638,39.6638,47000.0
2012-08-31 14:05:00,66.55,66.58,66.55,66.57,65400.0,39.6697,39.6876,39.6697,39.6817,65400.0
2012-08-31 14:10:00,66.58,66.58,66.54,66.58,63800.0,39.6876,39.6876,39.6638,39.6876,63800.0
2012-08-31 14:15:00,66.58,66.66,66.57,66.64,37700.0,39.6876,39.7353,39.6817,39.7234,37700.0
2012-08-31 14:20:00,66.66,66.67,66.63,66.67,10600.0,39.7353,39.7413,39.7174,39.7413,10600.0
2012-08-31 14:25:00,66.67,66.71,66.66,66.7,31200.0,39.7413,39.7651,39.7353,39.7592,31200.0
2012-08-31 14:30:00,66.71,66.72,66.67,66.68,12800.0,39.7651,39.7711,39.7413,39.7472,12800.0
2012-08-31 14:35:00,66.68,66.73,66.67,66.72,11600.0,39.7472,39.777,39.7413,39.7711,11600.0
2012-08-31 14:40:00,66.71,66.71,66.68,66.68,3400.0,39.7651,39.7651,39.7472,39.7472,3400.0
2012-08-31 14:45:00,66.67,66.71,66.66,66.71,15300.0,39.7413,39.7651,39.7353,39.7651,15300.0
2012-08-31 14:50:00,66.71,66.75,66.7,66.73,10400.0,39.7651,39.789,39.7592,39.777,10400.0
2012-08-31 14:55:00,66.73,66.75,66.72,66.72,39400.0,39.777,39.789,39.7711,39.7711,39400.0
2012-08-31 15:00:00,66.71,66.72,66.64,66.65,25300.0,39.7651,39.7711,39.7234,39.7293,25300.0
2012-08-31 15:05:00,66.65,66.68,66.64,66.68,18100.0,39.7293,39.7472,39.7234,39.7472,18100.0
2012-08-31 15:10:00,66.68,66.69,66.66,66.67,9900.0,39.7472,39.7532,39.7353,39.7413,9900.0
2012-08-31 15:15:00,66.68,66.73,66.66,66.72,33200.0,39.7472,39.777,39.7353,39.7711,33200.0
2012-08-31 15:20:00,66.72,66.75,66.7,66.71,88700.0,39.7711,39.789,39.7592,39.7651,88700.0
2012-08-31 15:25:00,66.71,66.72,66.7,66.7,128600.0,39.7651,39.7711,39.7592,39.7592,128600.0
2012-08-31 15:30:00,66.7,66.71,66.67,66.67,133600.0,39.7592,39.7651,39.7413,39.7413,133600.0
2012-08-31 15:35:00,66.66,66.72,66.66,66.69,34400.0,39.7353,39.7711,39.7353,39.7532,34400.0
2012-08-31 15:40:00,66.7,66.74,66.68,66.7,19800.0,39.7592,39.783,39.7472,39.7592,19800.0
2012-08-31 15:45:00,66.69,66.7,66.6,66.61,132800.0,39.7532,39.7592,39.6995,39.7055,132800.0
2012-08-31 15:50:00,66.6,66.72,66.6,66.71,237800.0,39.6995,39.7711,39.6995,39.7651,237800.0
2012-08-31 15:55:00,66.71,66.77,66.68,66.7,63900.0,39.7651,39.8009,39.7472,39.7592,63900.0
2012-09-04 09:30:00,66.74,66.82,66.7,66.74,89300.0,39.783,39.8307,39.7592,39.783,89300.0
2012-09-04 09:35:00,66.75,66.77,66.59,66.59,17700.0,39.789,39.8009,39.6936,39.6936,17700.0
2012-09-04 09:40:00,66.59,66.62,66.47,66.49,20400.0,39.6936,39.7115,39.6221,39.634,20400.0
2012-09-04 09:45:00,66.49,66.58,66.47,66.55,21800.0,39.634,39.6876,39.6221,39.6697,21800.0
2012-09-04 09:50:00,66.57,66.57,66.44,66.47,8600.0,39.6817,39.6817,39.6042,39.6221,8600.0
2012-09-04 09:55:00,66.48,66.5,66.44,66.47,10500.0,39.628,39.6399,39.6042,39.6221,10500.0
2012-09-04 10:00:00,66.45,66.49,66.4,66.49,27900.0,39.6101,39.634,39.5803,39.634,27900.0
2012-09-04 10:05:00,66.52,66.56,66.41,66.41,24700.0,39.6519,39.6757,39.5863,39.5863,24700.0
2012-09-04 10:10:00,66.41,66.41,66.34,66.36,23300.0,39.5863,39.5863,39.5446,39.5565,23300.0
2012-09-04 10:15:00,66.37,66.39,66.36,66.37,11600.0,39.5624,39.5744,39.5565,39.5624,11600.0
2012-09-04 10:20:00,66.36,66.37,66.3,66.33,10800.0,39.5565,39.5624,39.5207,39.5386,10800.0
2012-09-04 10:25:00,66.33,66.34,66.29,66.3,10400.0,39.5386,39.5446,39.5148,39.5207,10400.0
2012-09-04 10:30:00,66.3,66.36,66.26,66.34,14300.0,39.5207,39.5565,39.4969,39.5446,14300.0
2012-09-04 10:35:00,66.33,66.39,66.31,66.37,35800.0,39.5386,39.5744,39.5267,39.5624,35800.0
2012-09-04 10:40:00,66.38,66.45,66.38,66.45,67000.0,39.5684,39.6101,39.5684,39.6101,67000.0
2012-09-04 10:45:00,66.45,66.49,66.42,66.45,29200.0,39.6101,39.634,39.5922,39.6101,29200.0
2012-09-04 10:50:00,66.45,66.51,66.44,66.49,14700.0,39.6101,39.6459,39.6042,39.634,14700.0
2012-09-04 10:55:00,66.49,66.5,66.41,66.46,17400.0,39.634,39.6399,39.5863,39.6161,17400.0
2012-09-04 11:00:00,66.46,66.53,66.45,66.53,11700.0,39.6161,39.6578,39.6101,39.6578,11700.0
2012-09-04 11:05:00,66.53,66.57,66.53,66.57,6900.0,39.6578,39.6817,39.6578,39.6817,6900.0
2012-09-04 11:10:00,66.56,66.61,66.56,66.59,11600.0,39.6757,39.7055,39.6757,39.6936,11600.0
2012-09-04 11:15:00,66.6,66.6,66.57,66.6,4900.0,39.6995,39.6995,39.6817,39.6995,4900.0
2012-09-04 11:20:00,66.6,66.68,66.59,66.67,19500.0,39.6995,39.7472,39.6936,39.7413,19500.0
2012-09-04 11:25:00,66.67,66.74,66.67,66.74,9600.0,39.7413,39.783,39.7413,39.783,9600.0
2012-09-04 11:30:00,66.74,66.81,66.73,66.77,14700.0,39.783,39.8247,39.777,39.8009,14700.0
2012-09-04 11:35:00,66.78,66.81,66.77,66.81,21900.0,39.8068,39.8247,39.8009,39.8247,21900.0
2012-09-04 11:40:00,66.81,66.81,66.77,66.78,7200.0,39.8247,39.8247,39.8009,39.8068,7200.0
2012-09-04 11:45:00,66.77,66.8,66.74,66.76,20600.0,39.8009,39.8188,39.783,39.7949,20600.0
2012-09-04 11:50:00,66.76,66.76,66.68,66.69,10300.0,39.7949,39.7949,39.7472,39.7532,10300.0
2012-09-04 11:55:00,66.69,66.75,66.69,66.75,12100.0,39.7532,39.789,39.7532,39.789,12100.0
2012-09-04 12:00:00,66.75,66.76,66.72,66.72,5000.0,39.789,39.7949,39.7711,39.7711,5000.0
2012-09-04 12:05:00,66.72,66.73,66.71,66.72,11400.0,39.7711,39.777,39.7651,39.7711,11400.0
2012-09-04 12:10:00,66.73,66.76,66.72,66.76,12600.0,39.777,39.7949,39.7711,39.7949,12600.0
2012-09-04 12:15:00,66.76,66.79,66.76,66.78,17100.0,39.7949,39.8128,39.7949,39.8068,17100.0
2012-09-04 12:20:00,66.78,66.81,66.78,66.79,7500.0,39.8068,39.8247,39.8068,39.8128,7500.0
2012-09-04 12:25:00,66.8,66.8,66.77,66.77,4800.0,39.8188,39.8188,39.8009,39.8009,4800.0
2012-09-04 12:30:00,66.78,66.8,66.77,66.79,9300.0,39.8068,39.8188,39.8009,39.8128,9300.0
2012-09-04 12:35:00,66.8,66.81,66.77,66.8,11100.0,39.8188,39.8247,39.8009,39.8188,11100.0
2012-09-04 12:40:00,66.81,66.81,66.8,66.81,3000.0,39.8247,39.8247,39.8188,39.8247,3000.0
2012-09-04 12:45:00,66.81,66.82,66.8,66.81,7000.0,39.8247,39.8307,39.8188,39.8247,7000.0
2012-09-04 12:50:00,66.81,66.83,66.8,66.82,7700.0,39.8247,39.8366,39.8188,39.8307,7700.0
2012-09-04 12:55:00,66.81,66.84,66.8,66.83,11300.0,39.8247,39.8426,39.8188,39.8366,11300.0
2012-09-04 13:00:00,66.83,66.84,66.82,66.84,3200.0,39.8366,39.8426,39.8307,39.8426,3200.0
2012-09-04 13:05:00,66.84,66.84,66.81,66.83,10400.0,39.8426,39.8426,39.8247,39.8366,10400.0
2012-09-04 13:10:00,66.83,66.84,66.82,66.84,8600.0,39.8366,39.8426,39.8307,39.8426,8600.0
2012-09-04 13:15:00,66.85,66.88,66.85,66.87,6900.0,39.8486,39.8664,39.8486,39.8605,6900.0
2012-09-04 13:20:00,66.86,66.89,66.86,66.89,13600.0,39.8545,39.8724,39.8545,39.8724,13600.0
2012-09-04 13:25:00,66.88,66.89,66.86,66.87,9100.0,39.8664,39.8724,39.8545,39.8605,9100.0
2012-09-04 13:30:00,66.88,66.89,66.83,66.83,19400.0,39.8664,39.8724,39.8366,39.8366,19400.0
2012-09-04 13:35:00,66.85,66.86,66.84,66.86,8500.0,39.8486,39.8545,39.8426,39.8545,8500.0
2012-09-04 13:40:00,66.85,66.86,66.83,66.86,15000.0,39.8486,39.8545,39.8366,39.8545,15000.0
2012-09-04 13:45:00,66.86,66.86,66.83,66.83,13400.0,39.8545,39.8545,39.8366,39.8366,13400.0
2012-09-04 13:50:00,66.82,66.84,66.8,66.84,20200.0,39.8307,39.8426,39.8188,39.8426,20200.0
2012-09-04 13:55:00,66.82,66.83,66.8,66.8,9900.0,39.8307,39.8366,39.8188,39.8188,9900.0
2012-09-04 14:00:00,66.8,66.83,66.8,66.81,20500.0,39.8188,39.8366,39.8188,39.8247,20500.0
2012-09-04 14:05:00,66.8,66.89,66.8,66.89,17400.0,39.8188,39.8724,39.8188,39.8724,17400.0
2012-09-04 14:10:00,66.89,66.91,66.87,66.89,36100.0,39.8724,39.8843,39.8605,39.8724,36100.0
2012-09-04 14:15:00,66.91,66.95,66.91,66.95,16600.0,39.8843,39.9082,39.8843,39.9082,16600.0
2012-09-04 14:20:00,66.95,66.98,66.94,66.95,11400.0,39.9082,39.9261,39.9022,39.9082,11400.0
2012-09-04 14:25:00,66.95,66.98,66.93,66.98,12800.0,39.9082,39.9261,39.8963,39.9261,12800.0
2012-09-04 14:30:00,66.99,67.07,66.98,67.06,26200.0,39.932,39.9797,39.9261,39.9737,26200.0
2012-09-04 14:35:00,67.06,67.14,67.06,67.08,45100.0,39.9737,40.0214,39.9737,39.9857,45100.0
2012-09-04 14:40:00,67.09,67.09,67.01,67.05,16500.0,39.9916,39.9916,39.9439,39.9678,16500.0
2012-09-04 14:45:00,67.06,67.11,67.06,67.1,20700.0,39.9737,40.0035,39.9737,39.9976,20700.0
2012-09-04 14:50:00,67.1,67.1,67.07,67.08,11300.0,39.9976,39.9976,39.9797,39.9857,11300.0
2012-09-04 14:55:00,67.08,67.12,67.08,67.1,26400.0,39.9857,40.0095,39.9857,39.9976,26400.0
2012-09-04 15:00:00,67.1,67.11,67.03,67.05,23500.0,39.9976,40.0035,39.9559,39.9678,23500.0
2012-09-04 15:05:00,67.06,67.12,67.05,67.11,18300.0,39.9737,40.0095,39.9678,40.0035,18300.0
2012-09-04 15:10:00,67.12,67.13,67.11,67.11,22200.0,40.0095,40.0155,40.0035,40.0035,22200.0
2012-09-04 15:15:00,67.11,67.16,67.11,67.14,43700.0,40.0035,40.0334,40.0035,40.0214,43700.0
2012-09-04 15:20:00,67.14,67.21,67.14,67.21,82600.0,40.0214,40.0632,40.0214,40.0632,82600.0
2012-09-04 15:25:00,67.21,67.27,67.19,67.27,29600.0,40.0632,40.0989,40.0512,40.0989,29600.0
2012-09-04 15:30:00,67.26,67.27,67.18,67.2,24000.0,40.093,40.0989,40.0453,40.0572,24000.0
2012-09-04 15:35:00,67.21,67.21,67.14,67.14,36600.0,40.0632,40.0632,40.0214,40.0214,36600.0
2012-09-04 15:40:00,67.15,67.18,67.12,67.13,105700.0,40.0274,40.0453,40.0095,40.0155,105700.0
2012-09-04 15:45:00,67.12,67.13,67.09,67.13,42800.0,40.0095,40.0155,39.9916,40.0155,42800.0
2012-09-04 15:50:00,67.14,67.18,67.12,67.17,23900.0,40.0214,40.0453,40.0095,40.0393,23900.0
2012-09-04 15:55:00,67.17,67.26,67.16,67.24,77900.0,40.0393,40.093,40.0334,40.081,77900.0
2012-09-05 09:30:00,67.29,67.35,67.25,67.33,58000.0,40.1108,40.1466,40.087,40.1347,58000.0
2012-09-05 09:35:00,67.33,67.33,67.19,67.19,18500.0,40.1347,40.1347,40.0512,40.0512,18500.0
2012-09-05 09:40:00,67.16,67.16,67.04,67.05,12600.0,40.0334,40.0334,39.9618,39.9678,12600.0
2012-09-05 09:45:00,67.05,67.15,67.04,67.14,30000.0,39.9678,40.0274,39.9618,40.0214,30000.0
2012-09-05 09:50:00,67.15,67.15,67.06,67.08,17600.0,40.0274,40.0274,39.9737,39.9857,17600.0
2012-09-05 09:55:00,67.08,67.09,66.93,66.94,16200.0,39.9857,39.9916,39.8963,39.9022,16200.0
2012-09-05 10:00:00,66.95,67.1,66.91,67.08,18000.0,39.9082,39.9976,39.8843,39.9857,18000.0
2012-09-05 10:05:00,67.07,67.13,67.04,67.13,21400.0,39.9797,40.0155,39.9618,40.0155,21400.0
2012-09-05 10:10:00,67.14,67.25,67.12,67.17,21700.0,40.0214,40.087,40.0095,40.0393,21700.0
2012-09-05 10:15:00,67.17,67.21,67.15,67.18,21800.0,40.0393,40.0632,40.0274,40.0453,21800.0
2012-09-05 10:20:00,67.17,67.22,67.17,67.2,11600.0,40.0393,40.0691,40.0393,40.0572,11600.0
2012-09-05 10:25:00,67.2,67.24,67.2,67.24,14400.0,40.0572,40.081,40.0572,40.081,14400.0
2012-09-05 10:30:00,67.26,67.28,67.17,67.18,10700.0,40.093,40.1049,40.0393,40.0453,10700.0
2012-09-05 10:35:00,67.18,67.2,67.15,67.17,17100.0,40.0453,40.0572,40.0274,40.0393,17100.0
2012-09-05 10:40:00,67.18,67.18,67.14,67.14,17100.0,40.0453,40.0453,40.0214,40.0214,17100.0
2012-09-05 10:45:00,67.15,67.17,67.09,67.09,9900.0,40.0274,40.0393,39.9916,39.9916,9900.0
2012-09-05 10:50:00,67.08,67.1,67.03,67.04,16300.0,39.9857,39.9976,39.9559,39.9618,16300.0
2012-09-05 10:55:00,67.05,67.09,67.01,67.01,16800.0,39.9678,39.9916,39.9439,39.9439,16800.0
2012-09-05 11:00:00,67.0,67.02,66.98,67.0,13300.0,39.938,39.9499,39.9261,39.938,13300.0
2012-09-05 11:05:00,67.01,67.02,66.98,66.98,15900.0,39.9439,39.9499,39.9261,39.9261,15900.0
2012-09-05 11:10:00,66.99,67.01,66.98,67.0,8200.0,39.932,39.9439,39.9261,39.938,8200.0
2012-09-05 11:15:00,67.01,67.04,67.0,67.04,5500.0,39.9439,39.9618,39.938,39.9618,5500.0
2012-09-05 11:20:00,67.04,67.05,67.02,67.02,10600.0,39.9618,39.9678,39.9499,39.9499,10600.0
2012-09-05 11:25:00,67.02,67.06,67.01,67.06,11700.0,39.9499,39.9737,39.9439,39.9737,11700.0
2012-09-05 11:30:00,67.05,67.07,67.04,67.04,8900.0,39.9678,39.9797,39.9618,39.9618,8900.0
2012-09-05 11:35:00,67.03,67.05,67.02,67.03,8400.0,39.9559,39.9678,39.9499,39.9559,8400.0
2012-09-05 11:40:00,67.04,67.04,67.01,67.01,2900.0,39.9618,39.9618,39.9439,39.9439,2900.0
2012-09-05 11:45:00,67.01,67.01,66.96,66.98,12600.0,39.9439,39.9439,39.9141,39.9261,12600.0
2012-09-05 11:50:00,66.98,67.02,66.98,67.01,17100.0,39.9261,39.9499,39.9261,39.9439,17100.0
2012-09-05 11:55:00,67.02,67.02,66.99,67.0,9300.0,39.9499,39.9499,39.932,39.938,9300.0
2012-09-05 12:00:00,67.0,67.01,66.99,67.01,4400.0,39.938,39.9439,39.932,39.9439,4400.0
2012-09-05 12:05:00,67.0,67.05,66.99,67.05,14200.0,39.938,39.9678,39.932,39.9678,14200.0
2012-09-05 12:10:00,67.04,67.05,67.02,67.04,13500.0,39.9618,39.9678,39.9499,39.9618,13500.0
2012-09-05 12:15:00,67.03,67.03,66.98,67.0,26800.0,39.9559,39.9559,39.9261,39.938,26800.0
2012-09-05 12:20:00,66.99,66.99,66.97,66.98,2500.0,39.932,39.932,39.9201,39.9261,2500.0
2012-09-05 12:25:00,66.98,66.99,66.96,66.98,7200.0,39.9261,39.932,39.9141,39.9261,7200.0
2012-09-05 12:30:00,66.99,67.0,66.98,67.0,8600.0,39.932,39.938,39.9261,39.938,8600.0
2012-09-05 12:35:00,66.99,67.01,66.98,67.0,10300.0,39.932,39.9439,39.9261,39.938,10300.0
2012-09-05 12:40:00,67.0,67.01,66.99,67.0,14900.0,39.938,39.9439,39.932,39.938,14900.0
2012-09-05 12:45:00,67.0,67.02,66.99,67.01,14100.0,39.938,39.9499,39.932,39.9439,14100.0
2012-09-05 12:50:00,67.02,67.03,67.01,67.02,7200.0,39.9499,39.9559,39.9439,39.9499,7200.0
2012-09-05 12:55:00,67.02,67.03,67.01,67.01,29900.0,39.9499,39.9559,39.9439,39.9439,29900.0
2012-09-05 13:00:00,67.0,67.0,66.98,66.99,4200.0,39.938,39.938,39.9261,39.932,4200.0
2012-09-05 13:05:00,66.98,66.98,66.95,66.96,6300.0,39.9261,39.9261,39.9082,39.9141,6300.0
2012-09-05 13:10:00,66.96,66.96,66.94,66.94,19600.0,39.9141,39.9141,39.9022,39.9022,19600.0
2012-09-05 13:15:00,66.94,66.96,66.93,66.96,3200.0,39.9022,39.9141,39.8963,39.9141,3200.0
2012-09-05 13:20:00,66.97,66.97,66.94,66.94,9000.0,39.9201,39.9201,39.9022,39.9022,9000.0
2012-09-05 13:25:00,66.94,66.94,66.92,66.92,6200.0,39.9022,39.9022,39.8903,39.8903,6200.0
2012-09-05 13:30:00,66.92,66.92,66.86,66.86,17800.0,39.8903,39.8903,39.8545,39.8545,17800.0
2012-09-05 13:35:00,66.86,66.86,66.83,66.84,7300.0,39.8545,39.8545,39.8366,39.8426,7300.0
2012-09-05 13:40:00,66.84,66.85,66.82,66.82,13300.0,39.8426,39.8486,39.8307,39.8307,13300.0
2012-09-05 13:45:00,66.83,66.84,66.79,66.84,21900.0,39.8366,39.8426,39.8128,39.8426,21900.0
2012-09-05 13:50:00,66.82,66.83,66.79,66.83,14900.0,39.8307,39.8366,39.8128,39.8366,14900.0
2012-09-05 13:55:00,66.82,66.88,66.81,66.88,20600.0,39.8307,39.8664,39.8247,39.8664,20600.0
2012-09-05 14:00:00,66.89,66.89,66.87,66.89,11400.0,39.8724,39.8724,39.8605,39.8724,11400.0
2012-09-05 14:05:00,66.9,66.92,66.89,66.9,17400.0,39.8784,39.8903,39.8724,39.8784,17400.0
2012-09-05 14:10:00,66.91,66.91,66.88,66.89,12700.0,39.8843,39.8843,39.8664,39.8724,12700.0
2012-09-05 14:15:00,66.89,66.92,66.88,66.91,10300.0,39.8724,39.8903,39.8664,39.8843,10300.0
2012-09-05 14:20:00,66.91,66.98,66.91,66.98,16400.0,39.8843,39.9261,39.8843,39.9261,16400.0
2012-09-05 14:25:00,66.98,67.03,66.98,67.03,35000.0,39.9261,39.9559,39.9261,39.9559,35000.0
2012-09-05 14:30:00,67.03,67.05,67.02,67.03,38500.0,39.9559,39.9678,39.9499,39.9559,38500.0
2012-09-05 14:35:00,67.03,67.05,67.03,67.04,14200.0,39.9559,39.9678,39.9559,39.9618,14200.0
2012-09-05 14:40:00,67.04,67.05,67.03,67.03,10900.0,39.9618,39.9678,39.9559,39.9559,10900.0
2012-09-05 14:45:00,67.04,67.04,67.0,67.01,21500.0,39.9618,39.9618,39.938,39.9439,21500.0
2012-09-05 14:50:00,67.0,67.01,66.99,67.01,7100.0,39.938,39.9439,39.932,39.9439,7100.0
2012-09-05 14:55:00,67.02,67.03,67.0,67.03,7900.0,39.9499,39.9559,39.938,39.9559,7900.0
2012-09-05 15:00:00,67.03,67.03,67.0,67.02,9700.0,39.9559,39.9559,39.938,39.9499,9700.0
2012-09-05 15:05:00,67.01,67.01,66.97,67.01,42500.0,39.9439,39.9439,39.9201,39.9439,42500.0
2012-09-05 15:10:00,67.01,67.01,66.97,66.99,43200.0,39.9439,39.9439,39.9201,39.932,43200.0
2012-09-05 15:15:00,66.98,67.03,66.96,67.03,29400.0,39.9261,39.9559,39.9141,39.9559,29400.0
2012-09-05 15:20:00,67.02,67.04,67.02,67.03,14600.0,39.9499,39.9618,39.9499,39.9559,14600.0
2012-09-05 15:25:00,67.04,67.06,67.03,67.05,13000.0,39.9618,39.9737,39.9559,39.9678,13000.0
2012-09-05 15:30:00,67.04,67.06,67.02,67.06,17500.0,39.9618,39.9737,39.9499,39.9737,17500.0
2012-09-05 15:35:00,67.04,67.05,67.0,67.02,13500.0,39.9618,39.9678,39.938,39.9499,13500.0
2012-09-05 15:40:00,67.02,67.05,67.01,67.02,20100.0,39.9499,39.9678,39.9439,39.9499,20100.0
2012-09-05 15:45:00,67.01,67.01,66.96,66.98,22100.0,39.9439,39.9439,39.9141,39.9261,22100.0
2012-09-05 15:50:00,66.99,67.02,66.96,67.02,19600.0,39.932,39.9499,39.9141,39.9499,19600.0
2012-09-05 15:55:00,67.02,67.12,67.01,67.1,256800.0,39.9499,40.0095,39.9439,39.9976,256800.0
2012-09-06 09:30:00,67.38,67.62,67.33,67.59,65600.0,40.1645,40.3076,40.1347,40.2897,65600.0
2012-09-06 09:35:00,67.58,67.67,67.58,67.61,25500.0,40.2837,40.3374,40.2837,40.3016,25500.0
2012-09-06 09:40:00,67.6,67.62,67.43,67.43,58400.0,40.2956,40.3076,40.1943,40.1943,58400.0
2012-09-06 09:45:00,67.42,67.51,67.42,67.51,23400.0,40.1883,40.242,40.1883,40.242,23400.0
2012-09-06 09:50:00,67.51,67.59,67.51,67.54,62900.0,40.242,40.2897,40.242,40.2599,62900.0
2012-09-06 09:55:00,67.54,67.54,67.45,67.46,15300.0,40.2599,40.2599,40.2062,40.2122,15300.0
2012-09-06 10:00:00,67.48,67.67,67.48,67.63,70100.0,40.2241,40.3374,40.2241,40.3135,70100.0
2012-09-06 10:05:00,67.63,67.64,67.49,67.52,30400.0,40.3135,40.3195,40.2301,40.2479,30400.0
2012-09-06 10:10:00,67.52,67.54,67.47,67.48,10400.0,40.2479,40.2599,40.2181,40.2241,10400.0
2012-09-06 10:15:00,67.49,67.54,67.46,67.47,58000.0,40.2301,40.2599,40.2122,40.2181,58000.0
2012-09-06 10:20:00,67.47,67.48,67.43,67.46,40200.0,40.2181,40.2241,40.1943,40.2122,40200.0
2012-09-06 10:25:00,67.45,67.51,67.44,67.51,11500.0,40.2062,40.242,40.2003,40.242,11500.0
2012-09-06 10:30:00,67.51,67.56,67.51,67.54,56900.0,40.242,40.2718,40.242,40.2599,56900.0
2012-09-06 10:35:00,67.55,67.64,67.55,67.64,14600.0,40.2658,40.3195,40.2658,40.3195,14600.0
2012-09-06 10:40:00,67.65,67.65,67.62,67.65,19700.0,40.3254,40.3254,40.3076,40.3254,19700.0
2012-09-06 10:45:00,67.64,67.65,67.6,67.64,6500.0,40.3195,40.3254,40.2956,40.3195,6500.0
2012-09-06 10:50:00,67.65,67.66,67.55,67.57,31700.0,40.3254,40.3314,40.2658,40.2778,31700.0
2012-09-06 10:55:00,67.58,67.66,67.57,67.66,20900.0,40.2837,40.3314,40.2778,40.3314,20900.0
2012-09-06 11:00:00,67.64,67.69,67.64,67.64,17400.0,40.3195,40.3493,40.3195,40.3195,17400.0
2012-09-06 11:05:00,67.64,67.65,67.58,67.6,16300.0,40.3195,40.3254,40.2837,40.2956,16300.0
2012-09-06 11:10:00,67.62,67.65,67.61,67.64,14800.0,40.3076,40.3254,40.3016,40.3195,14800.0
2012-09-06 11:15:00,67.63,67.66,67.62,67.62,8100.0,40.3135,40.3314,40.3076,40.3076,8100.0
2012-09-06 11:20:00,67.62,67.63,67.6,67.63,7300.0,40.3076,40.3135,40.2956,40.3135,7300.0
2012-09-06 11:25:00,67.63,67.66,67.62,67.64,50600.0,40.3135,40.3314,40.3076,40.3195,50600.0
2012-09-06 11:30:00,67.64,67.67,67.62,67.65,8500.0,40.3195,40.3374,40.3076,40.3254,8500.0
2012-09-06 11:35:00,67.64,67.66,67.64,67.65,11400.0,40.3195,40.3314,40.3195,40.3254,11400.0
2012-09-06 11:40:00,67.65,67.65,67.6,67.63,35700.0,40.3254,40.3254,40.2956,40.3135,35700.0
2012-09-06 11:45:00,67.64,67.65,67.59,67.59,17700.0,40.3195,40.3254,40.2897,40.2897,17700.0
2012-09-06 11:50:00,67.6,67.61,67.58,67.61,24300.0,40.2956,40.3016,40.2837,40.3016,24300.0
2012-09-06 11:55:00,67.6,67.67,67.59,67.63,13300.0,40.2956,40.3374,40.2897,40.3135,13300.0
2012-09-06 12:00:00,67.64,67.65,67.63,67.64,28500.0,40.3195,40.3254,40.3135,40.3195,28500.0
2012-09-06 12:05:00,67.64,67.66,67.63,67.64,9000.0,40.3195,40.3314,40.3135,40.3195,9000.0
2012-09-06 12:10:00,67.64,67.66,67.62,67.63,9700.0,40.3195,40.3314,40.3076,40.3135,9700.0
2012-09-06 12:15:00,67.63,67.64,67.6,67.6,5800.0,40.3135,40.3195,40.2956,40.2956,5800.0
2012-09-06 12:20:00,67.6,67.6,67.56,67.58,17600.0,40.2956,40.2956,40.2718,40.2837,17600.0
2012-09-06 12:25:00,67.57,67.58,67.56,67.57,10900.0,40.2778,40.2837,40.2718,40.2778,10900.0
2012-09-06 12:30:00,67.57,67.59,67.57,67.58,19200.0,40.2778,40.2897,40.2778,40.2837,19200.0
2012-09-06 12:35:00,67.59,67.64,67.58,67.63,17300.0,40.2897,40.3195,40.2837,40.3135,17300.0
2012-09-06 12:40:00,67.63,67.64,67.6,67.61,13900.0,40.3135,40.3195,40.2956,40.3016,13900.0
2012-09-06 12:45:00,67.61,67.63,67.6,67.6,7400.0,40.3016,40.3135,40.2956,40.2956,7400.0
2012-09-06 12:50:00,67.6,67.65,67.59,67.65,13700.0,40.2956,40.3254,40.2897,40.3254,13700.0
2012-09-06 12:55:00,67.65,67.66,67.64,67.66,9200.0,40.3254,40.3314,40.3195,40.3314,9200.0
2012-09-06 13:00:00,67.66,67.68,67.66,67.67,27400.0,40.3314,40.3433,40.3314,40.3374,27400.0
2012-09-06 13:05:00,67.66,67.68,67.64,67.65,14800.0,40.3314,40.3433,40.3195,40.3254,14800.0
2012-09-06 13:10:00,67.64,67.67,67.64,67.66,19900.0,40.3195,40.3374,40.3195,40.3314,19900.0
2012-09-06 13:15:00,67.66,67.67,67.64,67.64,7900.0,40.3314,40.3374,40.3195,40.3195,7900.0
2012-09-06 13:20:00,67.64,67.65,67.62,67.64,18600.0,40.3195,40.3254,40.3076,40.3195,18600.0
2012-09-06 13:25:00,67.64,67.65,67.63,67.64,5800.0,40.3195,40.3254,40.3135,40.3195,5800.0
2012-09-06 13:30:00,67.64,67.65,67.63,67.64,16000.0,40.3195,40.3254,40.3135,40.3195,16000.0
2012-09-06 13:35:00,67.63,67.66,67.62,67.66,19700.0,40.3135,40.3314,40.3076,40.3314,19700.0
2012-09-06 13:40:00,67.66,67.67,67.63,67.63,18200.0,40.3314,40.3374,40.3135,40.3135,18200.0
2012-09-06 13:45:00,67.64,67.64,67.61,67.62,16700.0,40.3195,40.3195,40.3016,40.3076,16700.0
2012-09-06 13:50:00,67.62,67.64,67.61,67.62,13200.0,40.3076,40.3195,40.3016,40.3076,13200.0
2012-09-06 13:55:00,67.63,67.64,67.62,67.62,20800.0,40.3135,40.3195,40.3076,40.3076,20800.0
2012-09-06 14:00:00,67.62,67.63,67.6,67.61,19500.0,40.3076,40.3135,40.2956,40.3016,19500.0
2012-09-06 14:05:00,67.61,67.62,67.6,67.61,24700.0,40.3016,40.3076,40.2956,40.3016,24700.0
2012-09-06 14:10:00,67.6,67.61,67.59,67.61,13600.0,40.2956,40.3016,40.2897,40.3016,13600.0
2012-09-06 14:15:00,67.61,67.62,67.59,67.61,46100.0,40.3016,40.3076,40.2897,40.3016,46100.0
2012-09-06 14:20:00,67.61,67.62,67.56,67.59,19400.0,40.3016,40.3076,40.2718,40.2897,19400.0
2012-09-06 14:25:00,67.58,67.61,67.56,67.59,20000.0,40.2837,40.3016,40.2718,40.2897,20000.0
2012-09-06 14:30:00,67.6,67.61,67.57,67.58,37200.0,40.2956,40.3016,40.2778,40.2837,37200.0
2012-09-06 14:35:00,67.59,67.6,67.57,67.58,13700.0,40.2897,40.2956,40.2778,40.2837,13700.0
2012-09-06 14:40:00,67.59,67.59,67.55,67.57,21000.0,40.2897,40.2897,40.2658,40.2778,21000.0
2012-09-06 14:45:00,67.57,67.6,67.55,67.59,17500.0,40.2778,40.2956,40.2658,40.2897,17500.0
2012-09-06 14:50:00,67.6,67.6,67.56,67.58,8600.0,40.2956,40.2956,40.2718,40.2837,8600.0
2012-09-06 14:55:00,67.59,67.59,67.54,67.54,32500.0,40.2897,40.2897,40.2599,40.2599,32500.0
2012-09-06 15:00:00,67.55,67.55,67.5,67.5,16800.0,40.2658,40.2658,40.236,40.236,16800.0
2012-09-06 15:05:00,67.51,67.53,67.5,67.52,26900.0,40.242,40.2539,40.236,40.2479,26900.0
2012-09-06 15:10:00,67.52,67.54,67.52,67.52,13600.0,40.2479,40.2599,40.2479,40.2479,13600.0
2012-09-06 15:15:00,67.51,67.57,67.51,67.54,23100.0,40.242,40.2778,40.242,40.2599,23100.0
2012-09-06 15:20:00,67.54,67.57,67.53,67.56,23800.0,40.2599,40.2778,40.2539,40.2718,23800.0
2012-09-06 15:25:00,67.56,67.57,67.53,67.54,16000.0,40.2718,40.2778,40.2539,40.2599,16000.0
2012-09-06 15:30:00,67.54,67.6,67.54,67.58,38500.0,40.2599,40.2956,40.2599,40.2837,38500.0
2012-09-06 15:35:00,67.58,67.62,67.58,67.59,27000.0,40.2837,40.3076,40.2837,40.2897,27000.0
2012-09-06 15:40:00,67.59,67.6,67.53,67.53,103300.0,40.2897,40.2956,40.2539,40.2539,103300.0
2012-09-06 15:45:00,67.54,67.64,67.53,67.64,73300.0,40.2599,40.3195,40.2539,40.3195,73300.0
2012-09-06 15:50:00,67.63,67.65,67.62,67.64,76100.0,40.3135,40.3254,40.3076,40.3195,76100.0
2012-09-06 15:55:00,67.65,67.67,67.61,67.66,358200.0,40.3254,40.3374,40.3016,40.3314,358200.0
2012-09-07 09:30:00,67.81,67.92,67.73,67.73,52900.0,40.4208,40.4864,40.3731,40.3731,52900.0
2012-09-07 09:35:00,67.72,67.8,67.69,67.77,24700.0,40.3672,40.4149,40.3493,40.397,24700.0
2012-09-07 09:40:00,67.78,67.86,67.77,67.81,17800.0,40.4029,40.4506,40.397,40.4208,17800.0
2012-09-07 09:45:00,67.8,67.82,67.73,67.75,14500.0,40.4149,40.4268,40.3731,40.385,14500.0
2012-09-07 09:50:00,67.76,67.76,67.69,67.74,18000.0,40.391,40.391,40.3493,40.3791,18000.0
2012-09-07 09:55:00,67.74,67.75,67.68,67.72,13500.0,40.3791,40.385,40.3433,40.3672,13500.0
2012-09-07 10:00:00,67.71,67.71,67.6,67.67,32700.0,40.3612,40.3612,40.2956,40.3374,32700.0
2012-09-07 10:05:00,67.68,67.71,67.66,67.69,11800.0,40.3433,40.3612,40.3314,40.3493,11800.0
2012-09-07 10:10:00,67.7,67.73,67.69,67.69,11700.0,40.3552,40.3731,40.3493,40.3493,11700.0
2012-09-07 10:15:00,67.69,67.73,67.67,67.72,10900.0,40.3493,40.3731,40.3374,40.3672,10900.0
2012-09-07 10:20:00,67.73,67.73,67.7,67.7,7100.0,40.3731,40.3731,40.3552,40.3552,7100.0
2012-09-07 10:25:00,67.71,67.75,67.69,67.75,38300.0,40.3612,40.385,40.3493,40.385,38300.0
2012-09-07 10:30:00,67.75,67.77,67.7,67.76,11800.0,40.385,40.397,40.3552,40.391,11800.0
2012-09-07 10:35:00,67.75,67.77,67.73,67.74,28100.0,40.385,40.397,40.3731,40.3791,28100.0
2012-09-07 10:40:00,67.74,67.78,67.73,67.76,19500.0,40.3791,40.4029,40.3731,40.391,19500.0
2012-09-07 10:45:00,67.77,67.8,67.74,67.74,16300.0,40.397,40.4149,40.3791,40.3791,16300.0
2012-09-07 10:50:00,67.75,67.83,67.75,67.82,23100.0,40.385,40.4327,40.385,40.4268,23100.0
2012-09-07 10:55:00,67.85,67.85,67.79,67.81,18000.0,40.4447,40.4447,40.4089,40.4208,18000.0
2012-09-07 11:00:00,67.79,67.86,67.79,67.85,19700.0,40.4089,40.4506,40.4089,40.4447,19700.0
2012-09-07 11:05:00,67.85,67.86,67.84,67.86,7600.0,40.4447,40.4506,40.4387,40.4506,7600.0
2012-09-07 11:10:00,67.86,67.88,67.82,67.84,8000.0,40.4506,40.4625,40.4268,40.4387,8000.0
2012-09-07 11:15:00,67.83,67.84,67.81,67.81,8900.0,40.4327,40.4387,40.4208,40.4208,8900.0
2012-09-07 11:20:00,67.82,67.87,67.82,67.86,11300.0,40.4268,40.4566,40.4268,40.4506,11300.0
2012-09-07 11:25:00,67.84,67.88,67.84,67.86,8300.0,40.4387,40.4625,40.4387,40.4506,8300.0
2012-09-07 11:30:00,67.88,67.92,67.86,67.86,24000.0,40.4625,40.4864,40.4506,40.4506,24000.0
2012-09-07 11:35:00,67.86,67.87,67.76,67.76,29500.0,40.4506,40.4566,40.391,40.391,29500.0
2012-09-07 11:40:00,67.76,67.77,67.75,67.77,4000.0,40.391,40.397,40.385,40.397,4000.0
2012-09-07 11:45:00,67.78,67.79,67.76,67.77,4700.0,40.4029,40.4089,40.391,40.397,4700.0
2012-09-07 11:50:00,67.78,67.79,67.75,67.79,27200.0,40.4029,40.4089,40.385,40.4089,27200.0
2012-09-07 11:55:00,67.79,67.79,67.76,67.76,12800.0,40.4089,40.4089,40.391,40.391,12800.0
2012-09-07 12:00:00,67.76,67.77,67.75,67.76,8700.0,40.391,40.397,40.385,40.391,8700.0
2012-09-07 12:05:00,67.77,67.8,67.75,67.8,47400.0,40.397,40.4149,40.385,40.4149,47400.0
2012-09-07 12:10:00,67.8,67.81,67.78,67.8,6300.0,40.4149,40.4208,40.4029,40.4149,6300.0
2012-09-07 12:15:00,67.8,67.82,67.8,67.82,6400.0,40.4149,40.4268,40.4149,40.4268,6400.0
2012-09-07 12:20:00,67.82,67.84,67.81,67.83,11000.0,40.4268,40.4387,40.4208,40.4327,11000.0
2012-09-07 12:25:00,67.84,67.86,67.83,67.83,10700.0,40.4387,40.4506,40.4327,40.4327,10700.0
2012-09-07 12:30:00,67.84,67.86,67.83,67.85,11900.0,40.4387,40.4506,40.4327,40.4447,11900.0
2012-09-07 12:35:00,67.85,67.89,67.85,67.88,22000.0,40.4447,40.4685,40.4447,40.4625,22000.0
2012-09-07 12:40:00,67.88,67.89,67.87,67.89,47100.0,40.4625,40.4685,40.4566,40.4685,47100.0
2012-09-07 12:45:00,67.89,67.89,67.87,67.89,24900.0,40.4685,40.4685,40.4566,40.4685,24900.0
2012-09-07 12:50:00,67.9,67.9,67.89,67.89,6800.0,40.4745,40.4745,40.4685,40.4685,6800.0
2012-09-07 12:55:00,67.89,67.9,67.88,67.89,31400.0,40.4685,40.4745,40.4625,40.4685,31400.0
2012-09-07 13:00:00,67.89,67.91,67.89,67.9,9600.0,40.4685,40.4804,40.4685,40.4745,9600.0
2012-09-07 13:05:00,67.9,67.91,67.88,67.91,7500.0,40.4745,40.4804,40.4625,40.4804,7500.0
2012-09-07 13:10:00,67.91,67.91,67.87,67.88,23700.0,40.4804,40.4804,40.4566,40.4625,23700.0
2012-09-07 13:15:00,67.86,67.86,67.82,67.85,21200.0,40.4506,40.4506,40.4268,40.4447,21200.0
2012-09-07 13:20:00,67.85,67.85,67.82,67.83,16000.0,40.4447,40.4447,40.4268,40.4327,16000.0
2012-09-07 13:25:00,67.84,67.84,67.81,67.81,18000.0,40.4387,40.4387,40.4208,40.4208,18000.0
2012-09-07 13:30:00,67.81,67.82,67.8,67.8,9500.0,40.4208,40.4268,40.4149,40.4149,9500.0
2012-09-07 13:35:00,67.81,67.82,67.79,67.8,6300.0,40.4208,40.4268,40.4089,40.4149,6300.0
2012-09-07 13:40:00,67.8,67.85,67.79,67.85,9500.0,40.4149,40.4447,40.4089,40.4447,9500.0
2012-09-07 13:45:00,67.85,67.85,67.83,67.84,5600.0,40.4447,40.4447,40.4327,40.4387,5600.0
2012-09-07 13:50:00,67.84,67.84,67.81,67.82,31500.0,40.4387,40.4387,40.4208,40.4268,31500.0
2012-09-07 13:55:00,67.82,67.82,67.8,67.82,22200.0,40.4268,40.4268,40.4149,40.4268,22200.0
2012-09-07 14:00:00,67.82,67.83,67.8,67.82,9100.0,40.4268,40.4327,40.4149,40.4268,9100.0
2012-09-07 14:05:00,67.81,67.84,67.8,67.83,6100.0,40.4208,40.4387,40.4149,40.4327,6100.0
2012-09-07 14:10:00,67.83,67.85,67.83,67.85,8800.0,40.4327,40.4447,40.4327,40.4447,8800.0
2012-09-07 14:15:00,67.85,67.86,67.84,67.85,20700.0,40.4447,40.4506,40.4387,40.4447,20700.0
2012-09-07 14:20:00,67.85,67.86,67.83,67.83,11600.0,40.4447,40.4506,40.4327,40.4327,11600.0
2012-09-07 14:25:00,67.83,67.85,67.81,67.81,19400.0,40.4327,40.4447,40.4208,40.4208,19400.0
2012-09-07 14:30:00,67.82,67.82,67.79,67.82,12800.0,40.4268,40.4268,40.4089,40.4268,12800.0
2012-09-07 14:35:00,67.81,67.82,67.8,67.81,7400.0,40.4208,40.4268,40.4149,40.4208,7400.0
2012-09-07 14:40:00,67.8,67.84,67.8,67.83,14000.0,40.4149,40.4387,40.4149,40.4327,14000.0
2012-09-07 14:45:00,67.83,67.84,67.82,67.83,29000.0,40.4327,40.4387,40.4268,40.4327,29000.0
2012-09-07 14:50:00,67.84,67.84,67.81,67.83,17400.0,40.4387,40.4387,40.4208,40.4327,17400.0
2012-09-07 14:55:00,67.83,67.83,67.8,67.81,6400.0,40.4327,40.4327,40.4149,40.4208,6400.0
2012-09-07 15:00:00,67.8,67.8,67.77,67.78,15500.0,40.4149,40.4149,40.397,40.4029,15500.0
2012-09-07 15:05:00,67.78,67.79,67.77,67.78,13700.0,40.4029,40.4089,40.397,40.4029,13700.0
2012-09-07 15:10:00,67.78,67.79,67.73,67.76,15700.0,40.4029,40.4089,40.3731,40.391,15700.0
2012-09-07 15:15:00,67.77,67.77,67.74,67.75,12400.0,40.397,40.397,40.3791,40.385,12400.0
2012-09-07 15:20:00,67.75,67.75,67.73,67.74,13500.0,40.385,40.385,40.3731,40.3791,13500.0
2012-09-07 15:25:00,67.74,67.75,67.71,67.71,76400.0,40.3791,40.385,40.3612,40.3612,76400.0
2012-09-07 15:30:00,67.72,67.72,67.67,67.68,20900.0,40.3672,40.3672,40.3374,40.3433,20900.0
2012-09-07 15:35:00,67.69,67.69,67.63,67.64,68900.0,40.3493,40.3493,40.3135,40.3195,68900.0
2012-09-07 15:40:00,67.63,67.66,67.61,67.61,92800.0,40.3135,40.3314,40.3016,40.3016,92800.0
2012-09-07 15:45:00,67.61,67.71,67.61,67.71,19400.0,40.3016,40.3612,40.3016,40.3612,19400.0
2012-09-07 15:50:00,67.71,67.72,67.69,67.69,13500.0,40.3612,40.3672,40.3493,40.3493,13500.0
2012-09-07 15:55:00,67.7,67.71,67.65,67.71,111000.0,40.3552,40.3612,40.3254,40.3612,111000.0
2012-09-10 09:30:00,67.64,67.66,67.5,67.53,72400.0,40.3195,40.3314,40.236,40.2539,72400.0
2012-09-10 09:35:00,67.5,67.57,67.5,67.55,16000.0,40.236,40.2778,40.236,40.2658,16000.0
2012-09-10 09:40:00,67.58,67.58,67.45,67.45,12700.0,40.2837,40.2837,40.2062,40.2062,12700.0
2012-09-10 09:45:00,67.45,67.46,67.35,67.36,44800.0,40.2062,40.2122,40.1466,40.1526,44800.0
2012-09-10 09:50:00,67.36,67.37,67.32,67.35,6400.0,40.1526,40.1585,40.1287,40.1466,6400.0
2012-09-10 09:55:00,67.34,67.37,67.34,67.34,7800.0,40.1407,40.1585,40.1407,40.1407,7800.0
2012-09-10 10:00:00,67.34,67.4,67.3,67.34,25800.0,40.1407,40.1764,40.1168,40.1407,25800.0
2012-09-10 10:05:00,67.34,67.34,67.31,67.34,4500.0,40.1407,40.1407,40.1228,40.1407,4500.0
2012-09-10 10:10:00,67.33,67.35,67.26,67.28,15500.0,40.1347,40.1466,40.093,40.1049,15500.0
2012-09-10 10:15:00,67.28,67.31,67.27,67.28,21000.0,40.1049,40.1228,40.0989,40.1049,21000.0
2012-09-10 10:20:00,67.29,67.47,67.25,67.47,70700.0,40.1108,40.2181,40.087,40.2181,70700.0
2012-09-10 10:25:00,67.48,67.52,67.46,67.47,43900.0,40.2241,40.2479,40.2122,40.2181,43900.0
2012-09-10 10:30:00,67.46,67.46,67.4,67.4,32000.0,40.2122,40.2122,40.1764,40.1764,32000.0
2012-09-10 10:35:00,67.4,67.4,67.34,67.37,28500.0,40.1764,40.1764,40.1407,40.1585,28500.0
2012-09-10 10:40:00,67.35,67.39,67.35,67.37,13500.0,40.1466,40.1705,40.1466,40.1585,13500.0
2012-09-10 10:45:00,67.37,67.42,67.37,67.38,15200.0,40.1585,40.1883,40.1585,40.1645,15200.0
2012-09-10 10:50:00,67.37,67.39,67.36,67.37,9100.0,40.1585,40.1705,40.1526,40.1585,9100.0
2012-09-10 10:55:00,67.38,67.39,67.34,67.35,15500.0,40.1645,40.1705,40.1407,40.1466,15500.0
2012-09-10 11:00:00,67.34,67.34,67.28,67.28,13800.0,40.1407,40.1407,40.1049,40.1049,13800.0
2012-09-10 11:05:00,67.29,67.34,67.23,67.34,42900.0,40.1108,40.1407,40.0751,40.1407,42900.0
2012-09-10 11:10:00,67.34,67.34,67.31,67.32,17700.0,40.1407,40.1407,40.1228,40.1287,17700.0
2012-09-10 11:15:00,67.32,67.34,67.3,67.33,7000.0,40.1287,40.1407,40.1168,40.1347,7000.0
2012-09-10 11:20:00,67.32,67.32,67.3,67.31,9400.0,40.1287,40.1287,40.1168,40.1228,9400.0
2012-09-10 11:25:00,67.31,67.31,67.27,67.29,15200.0,40.1228,40.1228,40.0989,40.1108,15200.0
2012-09-10 11:30:00,67.29,67.29,67.24,67.27,26300.0,40.1108,40.1108,40.081,40.0989,26300.0
2012-09-10 11:35:00,67.24,67.27,67.23,67.26,42200.0,40.081,40.0989,40.0751,40.093,42200.0
2012-09-10 11:40:00,67.25,67.26,67.24,67.24,17800.0,40.087,40.093,40.081,40.081,17800.0
2012-09-10 11:45:00,67.25,67.26,67.22,67.24,21400.0,40.087,40.093,40.0691,40.081,21400.0
2012-09-10 11:50:00,67.23,67.24,67.21,67.21,12000.0,40.0751,40.081,40.0632,40.0632,12000.0
2012-09-10 11:55:00,67.21,67.21,67.19,67.19,14800.0,40.0632,40.0632,40.0512,40.0512,14800.0
2012-09-10 12:00:00,67.19,67.19,67.16,67.18,20000.0,40.0512,40.0512,40.0334,40.0453,20000.0
2012-09-10 12:05:00,67.17,67.2,67.16,67.2,23600.0,40.0393,40.0572,40.0334,40.0572,23600.0
2012-09-10 12:10:00,67.2,67.21,67.19,67.2,37500.0,40.0572,40.0632,40.0512,40.0572,37500.0
2012-09-10 12:15:00,67.19,67.2,67.18,67.18,18700.0,40.0512,40.0572,40.0453,40.0453,18700.0
2012-09-10 12:20:00,67.19,67.19,67.17,67.17,11200.0,40.0512,40.0512,40.0393,40.0393,11200.0
2012-09-10 12:25:00,67.17,67.18,67.15,67.15,21500.0,40.0393,40.0453,40.0274,40.0274,21500.0
2012-09-10 12:30:00,67.16,67.16,67.13,67.13,50700.0,40.0334,40.0334,40.0155,40.0155,50700.0
2012-09-10 12:35:00,67.13,67.13,67.12,67.12,15000.0,40.0155,40.0155,40.0095,40.0095,15000.0
2012-09-10 12:40:00,67.12,67.14,67.12,67.14,27000.0,40.0095,40.0214,40.0095,40.0214,27000.0
2012-09-10 12:45:00,67.13,67.16,67.12,67.16,79600.0,40.0155,40.0334,40.0095,40.0334,79600.0
2012-09-10 12:50:00,67.16,67.18,67.15,67.16,20800.0,40.0334,40.0453,40.0274,40.0334,20800.0
2012-09-10 12:55:00,67.18,67.23,67.16,67.23,55600.0,40.0453,40.0751,40.0334,40.0751,55600.0
2012-09-10 13:00:00,67.23,67.24,67.22,67.23,17300.0,40.0751,40.081,40.0691,40.0751,17300.0
2012-09-10 13:05:00,67.24,67.25,67.23,67.25,16500.0,40.081,40.087,40.0751,40.087,16500.0
2012-09-10 13:10:00,67.25,67.27,67.24,67.25,19800.0,40.087,40.0989,40.081,40.087,19800.0
2012-09-10 13:15:00,67.26,67.26,67.25,67.26,28400.0,40.093,40.093,40.087,40.093,28400.0
2012-09-10 13:20:00,67.26,67.26,67.24,67.25,13000.0,40.093,40.093,40.081,40.087,13000.0
2012-09-10 13:25:00,67.25,67.27,67.25,67.26,14400.0,40.087,40.0989,40.087,40.093,14400.0
2012-09-10 13:30:00,67.25,67.28,67.25,67.26,17200.0,40.087,40.1049,40.087,40.093,17200.0
2012-09-10 13:35:00,67.25,67.27,67.25,67.26,16900.0,40.087,40.0989,40.087,40.093,16900.0
2012-09-10 13:40:00,67.27,67.27,67.24,67.25,20200.0,40.0989,40.0989,40.081,40.087,20200.0
2012-09-10 13:45:00,67.24,67.25,67.22,67.23,21500.0,40.081,40.087,40.0691,40.0751,21500.0
2012-09-10 13:50:00,67.23,67.24,67.22,67.23,22700.0,40.0751,40.081,40.0691,40.0751,22700.0
2012-09-10 13:55:00,67.23,67.23,67.22,67.23,14100.0,40.0751,40.0751,40.0691,40.0751,14100.0
2012-09-10 14:00:00,67.23,67.29,67.22,67.27,45500.0,40.0751,40.1108,40.0691,40.0989,45500.0
2012-09-10 14:05:00,67.28,67.29,67.26,67.28,22300.0,40.1049,40.1108,40.093,40.1049,22300.0
2012-09-10 14:10:00,67.28,67.29,67.27,67.29,16300.0,40.1049,40.1108,40.0989,40.1108,16300.0
2012-09-10 14:15:00,67.28,67.32,67.28,67.31,73500.0,40.1049,40.1287,40.1049,40.1228,73500.0
2012-09-10 14:20:00,67.31,67.32,67.27,67.27,47800.0,40.1228,40.1287,40.0989,40.0989,47800.0
2012-09-10 14:25:00,67.27,67.28,67.26,67.27,21500.0,40.0989,40.1049,40.093,40.0989,21500.0
2012-09-10 14:30:00,67.27,67.3,67.25,67.3,36100.0,40.0989,40.1168,40.087,40.1168,36100.0
2012-09-10 14:35:00,67.3,67.3,67.26,67.27,36800.0,40.1168,40.1168,40.093,40.0989,36800.0
2012-09-10 14:40:00,67.26,67.28,67.24,67.25,43100.0,40.093,40.1049,40.081,40.087,43100.0
2012-09-10 14:45:00,67.25,67.26,67.24,67.26,30600.0,40.087,40.093,40.081,40.093,30600.0
2012-09-10 14:50:00,67.26,67.26,67.22,67.25,58500.0,40.093,40.093,40.0691,40.087,58500.0
2012-09-10 14:55:00,67.23,67.27,67.23,67.24,44400.0,40.0751,40.0989,40.0751,40.081,44400.0
2012-09-10 15:00:00,67.24,67.27,67.23,67.27,83800.0,40.081,40.0989,40.0751,40.0989,83800.0
2012-09-10 15:05:00,67.26,67.27,67.25,67.25,32900.0,40.093,40.0989,40.087,40.087,32900.0
2012-09-10 15:10:00,67.26,67.26,67.23,67.23,62600.0,40.093,40.093,40.0751,40.0751,62600.0
2012-09-10 15:15:00,67.23,67.24,67.19,67.2,25000.0,40.0751,40.081,40.0512,40.0572,25000.0
2012-09-10 15:20:00,67.2,67.23,67.18,67.23,32000.0,40.0572,40.0751,40.0453,40.0751,32000.0
2012-09-10 15:25:00,67.23,67.25,67.22,67.23,126700.0,40.0751,40.087,40.0691,40.0751,126700.0
2012-09-10 15:30:00,67.23,67.23,67.2,67.21,54700.0,40.0751,40.0751,40.0572,40.0632,54700.0
2012-09-10 15:35:00,67.2,67.22,67.16,67.18,80400.0,40.0572,40.0691,40.0334,40.0453,80400.0
2012-09-10 15:40:00,67.18,67.19,67.14,67.15,64500.0,40.0453,40.0512,40.0214,40.0274,64500.0
2012-09-10 15:45:00,67.14,67.15,67.13,67.14,114200.0,40.0214,40.0274,40.0155,40.0214,114200.0
2012-09-10 15:50:00,67.15,67.2,67.14,67.2,168900.0,40.0274,40.0572,40.0214,40.0572,168900.0
2012-09-10 15:55:00,67.2,67.2,67.15,67.16,122400.0,40.0572,40.0572,40.0274,40.0334,122400.0
2012-09-11 09:30:00,67.2,67.2,67.02,67.05,76900.0,40.0572,40.0572,39.9499,39.9678,76900.0
2012-09-11 09:35:00,67.07,67.1,67.06,67.08,16700.0,39.9797,39.9976,39.9737,39.9857,16700.0
2012-09-11 09:40:00,67.1,67.12,67.08,67.08,28700.0,39.9976,40.0095,39.9857,39.9857,28700.0
2012-09-11 09:45:00,67.09,67.2,67.09,67.19,40800.0,39.9916,40.0572,39.9916,40.0512,40800.0
2012-09-11 09:50:00,67.2,67.3,67.18,67.3,33200.0,40.0572,40.1168,40.0453,40.1168,33200.0
2012-09-11 09:55:00,67.3,67.33,67.28,67.31,19300.0,40.1168,40.1347,40.1049,40.1228,19300.0
2012-09-11 10:00:00,67.31,67.33,67.27,67.28,13200.0,40.1228,40.1347,40.0989,40.1049,13200.0
2012-09-11 10:05:00,67.29,67.31,67.27,67.29,11000.0,40.1108,40.1228,40.0989,40.1108,11000.0
2012-09-11 10:10:00,67.28,67.38,67.26,67.35,41400.0,40.1049,40.1645,40.093,40.1466,41400.0
2012-09-11 10:15:00,67.35,67.37,67.34,67.35,37200.0,40.1466,40.1585,40.1407,40.1466,37200.0
2012-09-11 10:20:00,67.34,67.36,67.31,67.31,20300.0,40.1407,40.1526,40.1228,40.1228,20300.0
2012-09-11 10:25:00,67.31,67.31,67.25,67.25,18900.0,40.1228,40.1228,40.087,40.087,18900.0
2012-09-11 10:30:00,67.25,67.25,67.21,67.24,16400.0,40.087,40.087,40.0632,40.081,16400.0
2012-09-11 10:35:00,67.24,67.25,67.23,67.25,31700.0,40.081,40.087,40.0751,40.087,31700.0
2012-09-11 10:40:00,67.24,67.25,67.21,67.21,23300.0,40.081,40.087,40.0632,40.0632,23300.0
2012-09-11 10:45:00,67.21,67.21,67.17,67.2,36200.0,40.0632,40.0632,40.0393,40.0572,36200.0
2012-09-11 10:50:00,67.2,67.21,67.16,67.2,18100.0,40.0572,40.0632,40.0334,40.0572,18100.0
2012-09-11 10:55:00,67.2,67.21,67.17,67.17,26700.0,40.0572,40.0632,40.0393,40.0393,26700.0
2012-09-11 11:00:00,67.17,67.2,67.17,67.19,51400.0,40.0393,40.0572,40.0393,40.0512,51400.0
2012-09-11 11:05:00,67.19,67.21,67.19,67.2,59800.0,40.0512,40.0632,40.0512,40.0572,59800.0
2012-09-11 11:10:00,67.2,67.21,67.19,67.2,42400.0,40.0572,40.0632,40.0512,40.0572,42400.0
2012-09-11 11:15:00,67.21,67.21,67.19,67.2,41000.0,40.0632,40.0632,40.0512,40.0572,41000.0
2012-09-11 11:20:00,67.2,67.24,67.2,67.22,84200.0,40.0572,40.081,40.0572,40.0691,84200.0
2012-09-11 11:25:00,67.22,67.25,67.21,67.24,24300.0,40.0691,40.087,40.0632,40.081,24300.0
2012-09-11 11:30:00,67.25,67.26,67.24,67.24,36900.0,40.087,40.093,40.081,40.081,36900.0
2012-09-11 11:35:00,67.24,67.25,67.22,67.25,65500.0,40.081,40.087,40.0691,40.087,65500.0
2012-09-11 11:40:00,67.25,67.26,67.21,67.22,27400.0,40.087,40.093,40.0632,40.0691,27400.0
2012-09-11 11:45:00,67.22,67.23,67.2,67.21,22900.0,40.0691,40.0751,40.0572,40.0632,22900.0
2012-09-11 11:50:00,67.21,67.21,67.19,67.2,39900.0,40.0632,40.0632,40.0512,40.0572,39900.0
2012-09-11 11:55:00,67.19,67.19,67.16,67.17,32800.0,40.0512,40.0512,40.0334,40.0393,32800.0
2012-09-11 12:00:00,67.17,67.2,67.16,67.2,55300.0,40.0393,40.0572,40.0334,40.0572,55300.0
2012-09-11 12:05:00,67.2,67.2,67.17,67.19,34100.0,40.0572,40.0572,40.0393,40.0512,34100.0
2012-09-11 12:10:00,67.18,67.2,67.13,67.15,43200.0,40.0453,40.0572,40.0155,40.0274,43200.0
2012-09-11 12:15:00,67.15,67.16,67.14,67.16,21100.0,40.0274,40.0334,40.0214,40.0334,21100.0
2012-09-11 12:20:00,67.15,67.17,67.15,67.17,24900.0,40.0274,40.0393,40.0274,40.0393,24900.0
2012-09-11 12:25:00,67.17,67.2,67.16,67.2,43100.0,40.0393,40.0572,40.0334,40.0572,43100.0
2012-09-11 12:30:00,67.2,67.21,67.19,67.21,49800.0,40.0572,40.0632,40.0512,40.0632,49800.0
2012-09-11 12:35:00,67.21,67.21,67.19,67.2,33100.0,40.0632,40.0632,40.0512,40.0572,33100.0
2012-09-11 12:40:00,67.2,67.21,67.18,67.21,55500.0,40.0572,40.0632,40.0453,40.0632,55500.0
2012-09-11 12:45:00,67.21,67.22,67.2,67.21,51200.0,40.0632,40.0691,40.0572,40.0632,51200.0
2012-09-11 12:50:00,67.21,67.23,67.2,67.22,55700.0,40.0632,40.0751,40.0572,40.0691,55700.0
2012-09-11 12:55:00,67.21,67.25,67.21,67.24,52000.0,40.0632,40.087,40.0632,40.081,52000.0
2012-09-11 13:00:00,67.24,67.25,67.23,67.23,37300.0,40.081,40.087,40.0751,40.0751,37300.0
2012-09-11 13:05:00,67.23,67.26,67.22,67.26,41200.0,40.0751,40.093,40.0691,40.093,41200.0
2012-09-11 13:10:00,67.26,67.3,67.24,67.3,27800.0,40.093,40.1168,40.081,40.1168,27800.0
2012-09-11 13:15:00,67.3,67.33,67.3,67.33,36500.0,40.1168,40.1347,40.1168,40.1347,36500.0
2012-09-11 13:20:00,67.33,67.34,67.28,67.29,29700.0,40.1347,40.1407,40.1049,40.1108,29700.0
2012-09-11 13:25:00,67.29,67.33,67.28,67.33,31000.0,40.1108,40.1347,40.1049,40.1347,31000.0
2012-09-11 13:30:00,67.33,67.33,67.31,67.31,31500.0,40.1347,40.1347,40.1228,40.1228,31500.0
2012-09-11 13:35:00,67.31,67.31,67.29,67.29,29300.0,40.1228,40.1228,40.1108,40.1108,29300.0
2012-09-11 13:40:00,67.29,67.31,67.28,67.31,29200.0,40.1108,40.1228,40.1049,40.1228,29200.0
2012-09-11 13:45:00,67.31,67.34,67.3,67.34,20100.0,40.1228,40.1407,40.1168,40.1407,20100.0
2012-09-11 13:50:00,67.34,67.34,67.33,67.33,33400.0,40.1407,40.1407,40.1347,40.1347,33400.0
2012-09-11 13:55:00,67.33,67.36,67.32,67.36,81000.0,40.1347,40.1526,40.1287,40.1526,81000.0
2012-09-11 14:00:00,67.35,67.39,67.34,67.37,35600.0,40.1466,40.1705,40.1407,40.1585,35600.0
2012-09-11 14:05:00,67.37,67.37,67.35,67.35,32500.0,40.1585,40.1585,40.1466,40.1466,32500.0
2012-09-11 14:10:00,67.35,67.36,67.31,67.32,26800.0,40.1466,40.1526,40.1228,40.1287,26800.0
2012-09-11 14:15:00,67.31,67.32,67.31,67.32,34000.0,40.1228,40.1287,40.1228,40.1287,34000.0
2012-09-11 14:20:00,67.32,67.33,67.31,67.33,32500.0,40.1287,40.1347,40.1228,40.1347,32500.0
2012-09-11 14:25:00,67.32,67.34,67.32,67.33,22800.0,40.1287,40.1407,40.1287,40.1347,22800.0
2012-09-11 14:30:00,67.34,67.35,67.32,67.33,30900.0,40.1407,40.1466,40.1287,40.1347,30900.0
2012-09-11 14:35:00,67.32,67.32,67.31,67.32,29800.0,40.1287,40.1287,40.1228,40.1287,29800.0
2012-09-11 14:40:00,67.32,67.32,67.29,67.3,28300.0,40.1287,40.1287,40.1108,40.1168,28300.0
2012-09-11 14:45:00,67.29,67.3,67.24,67.25,44000.0,40.1108,40.1168,40.081,40.087,44000.0
2012-09-11 14:50:00,67.24,67.26,67.23,67.25,39200.0,40.081,40.093,40.0751,40.087,39200.0
2012-09-11 14:55:00,67.25,67.31,67.25,67.31,86300.0,40.087,40.1228,40.087,40.1228,86300.0
2012-09-11 15:00:00,67.3,67.32,67.28,67.29,77900.0,40.1168,40.1287,40.1049,40.1108,77900.0
2012-09-11 15:05:00,67.29,67.33,67.29,67.31,47700.0,40.1108,40.1347,40.1108,40.1228,47700.0
2012-09-11 15:10:00,67.31,67.33,67.3,67.3,67300.0,40.1228,40.1347,40.1168,40.1168,67300.0
2012-09-11 15:15:00,67.31,67.31,67.28,67.3,39300.0,40.1228,40.1228,40.1049,40.1168,39300.0
2012-09-11 15:20:00,67.3,67.31,67.27,67.28,101100.0,40.1168,40.1228,40.0989,40.1049,101100.0
2012-09-11 15:25:00,67.27,67.34,67.27,67.34,86800.0,40.0989,40.1407,40.0989,40.1407,86800.0
2012-09-11 15:30:00,67.34,67.38,67.33,67.37,85100.0,40.1407,40.1645,40.1347,40.1585,85100.0
2012-09-11 15:35:00,67.38,67.38,67.33,67.35,55900.0,40.1645,40.1645,40.1347,40.1466,55900.0
2012-09-11 15:40:00,67.34,67.39,67.34,67.39,150500.0,40.1407,40.1705,40.1407,40.1705,150500.0
2012-09-11 15:45:00,67.39,67.39,67.32,67.35,124200.0,40.1705,40.1705,40.1287,40.1466,124200.0
2012-09-11 15:50:00,67.36,67.37,67.34,67.37,115500.0,40.1526,40.1585,40.1407,40.1585,115500.0
2012-09-11 15:55:00,67.37,67.44,67.36,67.4,126100.0,40.1585,40.2003,40.1526,40.1764,126100.0
2012-09-12 09:30:00,67.47,67.57,67.33,67.34,71300.0,40.2181,40.2778,40.1347,40.1407,71300.0
2012-09-12 09:35:00,67.33,67.35,67.26,67.35,42600.0,40.1347,40.1466,40.093,40.1466,42600.0
2012-09-12 09:40:00,67.37,67.4,67.3,67.3,31800.0,40.1585,40.1764,40.1168,40.1168,31800.0
2012-09-12 09:45:00,67.3,67.33,67.28,67.33,45500.0,40.1168,40.1347,40.1049,40.1347,45500.0
2012-09-12 09:50:00,67.32,67.33,67.28,67.3,37800.0,40.1287,40.1347,40.1049,40.1168,37800.0
2012-09-12 09:55:00,67.3,67.38,67.3,67.36,46700.0,40.1168,40.1645,40.1168,40.1526,46700.0
2012-09-12 10:00:00,67.37,67.39,67.34,67.36,36300.0,40.1585,40.1705,40.1407,40.1526,36300.0
2012-09-12 10:05:00,67.35,67.41,67.33,67.41,33900.0,40.1466,40.1824,40.1347,40.1824,33900.0
2012-09-12 10:10:00,67.42,67.45,67.4,67.45,34000.0,40.1883,40.2062,40.1764,40.2062,34000.0
2012-09-12 10:15:00,67.44,67.45,67.41,67.43,21600.0,40.2003,40.2062,40.1824,40.1943,21600.0
2012-09-12 10:20:00,67.44,67.45,67.42,67.42,36500.0,40.2003,40.2062,40.1883,40.1883,36500.0
2012-09-12 10:25:00,67.42,67.43,67.34,67.34,50600.0,40.1883,40.1943,40.1407,40.1407,50600.0
2012-09-12 10:30:00,67.34,67.35,67.32,67.34,57600.0,40.1407,40.1466,40.1287,40.1407,57600.0
2012-09-12 10:35:00,67.35,67.4,67.34,67.38,32400.0,40.1466,40.1764,40.1407,40.1645,32400.0
2012-09-12 10:40:00,67.39,67.39,67.31,67.32,42100.0,40.1705,40.1705,40.1228,40.1287,42100.0
2012-09-12 10:45:00,67.32,67.32,67.27,67.29,26200.0,40.1287,40.1287,40.0989,40.1108,26200.0
2012-09-12 10:50:00,67.29,67.33,67.28,67.32,28900.0,40.1108,40.1347,40.1049,40.1287,28900.0
2012-09-12 10:55:00,67.32,67.36,67.31,67.35,35300.0,40.1287,40.1526,40.1228,40.1466,35300.0
2012-09-12 11:00:00,67.36,67.43,67.36,67.42,25400.0,40.1526,40.1943,40.1526,40.1883,25400.0
2012-09-12 11:05:00,67.42,67.45,67.41,67.44,20100.0,40.1883,40.2062,40.1824,40.2003,20100.0
2012-09-12 11:10:00,67.44,67.47,67.44,67.47,26300.0,40.2003,40.2181,40.2003,40.2181,26300.0
2012-09-12 11:15:00,67.46,67.5,67.45,67.5,26900.0,40.2122,40.236,40.2062,40.236,26900.0
2012-09-12 11:20:00,67.5,67.59,67.49,67.57,20800.0,40.236,40.2897,40.2301,40.2778,20800.0
2012-09-12 11:25:00,67.57,67.58,67.56,67.58,15600.0,40.2778,40.2837,40.2718,40.2837,15600.0
2012-09-12 11:30:00,67.58,67.61,67.58,67.58,18900.0,40.2837,40.3016,40.2837,40.2837,18900.0
2012-09-12 11:35:00,67.59,67.62,67.56,67.56,15300.0,40.2897,40.3076,40.2718,40.2718,15300.0
2012-09-12 11:40:00,67.56,67.56,67.52,67.54,25500.0,40.2718,40.2718,40.2479,40.2599,25500.0
2012-09-12 11:45:00,67.54,67.55,67.51,67.52,27400.0,40.2599,40.2658,40.242,40.2479,27400.0
2012-09-12 11:50:00,67.51,67.51,67.49,67.49,20700.0,40.242,40.242,40.2301,40.2301,20700.0
2012-09-12 11:55:00,67.5,67.52,67.49,67.5,12400.0,40.236,40.2479,40.2301,40.236,12400.0
2012-09-12 12:00:00,67.5,67.52,67.5,67.52,15400.0,40.236,40.2479,40.236,40.2479,15400.0
2012-09-12 12:05:00,67.52,67.54,67.51,67.52,32500.0,40.2479,40.2599,40.242,40.2479,32500.0
2012-09-12 12:10:00,67.53,67.53,67.5,67.51,15600.0,40.2539,40.2539,40.236,40.242,15600.0
2012-09-12 12:15:00,67.51,67.55,67.51,67.55,13600.0,40.242,40.2658,40.242,40.2658,13600.0
2012-09-12 12:20:00,67.55,67.57,67.55,67.56,18900.0,40.2658,40.2778,40.2658,40.2718,18900.0
2012-09-12 12:25:00,67.56,67.58,67.55,67.56,20500.0,40.2718,40.2837,40.2658,40.2718,20500.0
2012-09-12 12:30:00,67.56,67.57,67.53,67.53,23000.0,40.2718,40.2778,40.2539,40.2539,23000.0
2012-09-12 12:35:00,67.53,67.56,67.53,67.55,18900.0,40.2539,40.2718,40.2539,40.2658,18900.0
2012-09-12 12:40:00,67.55,67.55,67.53,67.53,13600.0,40.2658,40.2658,40.2539,40.2539,13600.0
2012-09-12 12:45:00,67.53,67.55,67.52,67.53,23100.0,40.2539,40.2658,40.2479,40.2539,23100.0
2012-09-12 12:50:00,67.53,67.56,67.53,67.55,26900.0,40.2539,40.2718,40.2539,40.2658,26900.0
2012-09-12 12:55:00,67.55,67.57,67.55,67.55,11800.0,40.2658,40.2778,40.2658,40.2658,11800.0
2012-09-12 13:00:00,67.56,67.59,67.56,67.56,15600.0,40.2718,40.2897,40.2718,40.2718,15600.0
2012-09-12 13:05:00,67.57,67.62,67.57,67.61,21000.0,40.2778,40.3076,40.2778,40.3016,21000.0
2012-09-12 13:10:00,67.61,67.62,67.59,67.61,24000.0,40.3016,40.3076,40.2897,40.3016,24000.0
2012-09-12 13:15:00,67.62,67.63,67.6,67.6,16300.0,40.3076,40.3135,40.2956,40.2956,16300.0
2012-09-12 13:20:00,67.61,67.62,67.6,67.6,19600.0,40.3016,40.3076,40.2956,40.2956,19600.0
2012-09-12 13:25:00,67.6,67.61,67.58,67.58,22700.0,40.2956,40.3016,40.2837,40.2837,22700.0
2012-09-12 13:30:00,67.59,67.59,67.55,67.55,20700.0,40.2897,40.2897,40.2658,40.2658,20700.0
2012-09-12 13:35:00,67.55,67.57,67.54,67.55,33500.0,40.2658,40.2778,40.2599,40.2658,33500.0
2012-09-12 13:40:00,67.56,67.56,67.53,67.55,46300.0,40.2718,40.2718,40.2539,40.2658,46300.0
2012-09-12 13:45:00,67.54,67.55,67.51,67.54,46900.0,40.2599,40.2658,40.242,40.2599,46900.0
2012-09-12 13:50:00,67.55,67.55,67.5,67.5,51900.0,40.2658,40.2658,40.236,40.236,51900.0
2012-09-12 13:55:00,67.5,67.52,67.49,67.51,57700.0,40.236,40.2479,40.2301,40.242,57700.0
2012-09-12 14:00:00,67.52,67.54,67.49,67.53,57900.0,40.2479,40.2599,40.2301,40.2539,57900.0
2012-09-12 14:05:00,67.53,67.56,67.53,67.55,43200.0,40.2539,40.2718,40.2539,40.2658,43200.0
2012-09-12 14:10:00,67.56,67.56,67.53,67.53,48200.0,40.2718,40.2718,40.2539,40.2539,48200.0
2012-09-12 14:15:00,67.53,67.56,67.51,67.52,73800.0,40.2539,40.2718,40.242,40.2479,73800.0
2012-09-12 14:20:00,67.52,67.57,67.51,67.56,49900.0,40.2479,40.2778,40.242,40.2718,49900.0
2012-09-12 14:25:00,67.56,67.58,67.54,67.55,55100.0,40.2718,40.2837,40.2599,40.2658,55100.0
2012-09-12 14:30:00,67.55,67.56,67.53,67.54,55200.0,40.2658,40.2718,40.2539,40.2599,55200.0
2012-09-12 14:35:00,67.54,67.55,67.49,67.51,65400.0,40.2599,40.2658,40.2301,40.242,65400.0
2012-09-12 14:40:00,67.51,67.52,67.49,67.51,60900.0,40.242,40.2479,40.2301,40.242,60900.0
2012-09-12 14:45:00,67.52,67.56,67.51,67.53,90600.0,40.2479,40.2718,40.242,40.2539,90600.0
2012-09-12 14:50:00,67.53,67.56,67.51,67.55,66700.0,40.2539,40.2718,40.242,40.2658,66700.0
2012-09-12 14:55:00,67.55,67.56,67.52,67.54,49700.0,40.2658,40.2718,40.2479,40.2599,49700.0
2012-09-12 15:00:00,67.52,67.56,67.49,67.5,62800.0,40.2479,40.2718,40.2301,40.236,62800.0
2012-09-12 15:05:00,67.5,67.52,67.46,67.48,59700.0,40.236,40.2479,40.2122,40.2241,59700.0
2012-09-12 15:10:00,67.48,67.48,67.45,67.47,80900.0,40.2241,40.2241,40.2062,40.2181,80900.0
2012-09-12 15:15:00,67.48,67.5,67.46,67.49,70000.0,40.2241,40.236,40.2122,40.2301,70000.0
2012-09-12 15:20:00,67.49,67.52,67.47,67.52,109900.0,40.2301,40.2479,40.2181,40.2479,109900.0
2012-09-12 15:25:00,67.52,67.57,67.51,67.57,65700.0,40.2479,40.2778,40.242,40.2778,65700.0
2012-09-12 15:30:00,67.57,67.57,67.51,67.52,62200.0,40.2778,40.2778,40.242,40.2479,62200.0
2012-09-12 15:35:00,67.51,67.54,67.49,67.51,87200.0,40.242,40.2599,40.2301,40.242,87200.0
2012-09-12 15:40:00,67.52,67.53,67.5,67.5,79200.0,40.2479,40.2539,40.236,40.236,79200.0
2012-09-12 15:45:00,67.5,67.5,67.4,67.43,132900.0,40.236,40.236,40.1764,40.1943,132900.0
2012-09-12 15:50:00,67.43,67.5,67.42,67.48,101900.0,40.1943,40.236,40.1883,40.2241,101900.0
2012-09-12 15:55:00,67.48,67.55,67.45,67.54,136700.0,40.2241,40.2658,40.2062,40.2599,136700.0
2012-09-13 09:30:00,67.55,67.66,67.53,67.61,67200.0,40.2658,40.3314,40.2539,40.3016,67200.0
2012-09-13 09:35:00,67.58,67.59,67.52,67.54,29700.0,40.2837,40.2897,40.2479,40.2599,29700.0
2012-09-13 09:40:00,67.55,67.57,67.52,67.57,28600.0,40.2658,40.2778,40.2479,40.2778,28600.0
2012-09-13 09:45:00,67.58,67.75,67.58,67.73,41700.0,40.2837,40.385,40.2837,40.3731,41700.0
2012-09-13 09:50:00,67.74,67.77,67.73,67.74,31200.0,40.3791,40.397,40.3731,40.3791,31200.0
2012-09-13 09:55:00,67.75,67.83,67.75,67.83,26600.0,40.385,40.4327,40.385,40.4327,26600.0
2012-09-13 10:00:00,67.82,67.82,67.74,67.79,26400.0,40.4268,40.4268,40.3791,40.4089,26400.0
2012-09-13 10:05:00,67.78,67.79,67.76,67.77,24400.0,40.4029,40.4089,40.391,40.397,24400.0
2012-09-13 10:10:00,67.77,67.81,67.77,67.8,23700.0,40.397,40.4208,40.397,40.4149,23700.0
2012-09-13 10:15:00,67.81,67.81,67.75,67.76,17300.0,40.4208,40.4208,40.385,40.391,17300.0
2012-09-13 10:20:00,67.76,67.78,67.74,67.75,20000.0,40.391,40.4029,40.3791,40.385,20000.0
2012-09-13 10:25:00,67.75,67.75,67.71,67.72,22500.0,40.385,40.385,40.3612,40.3672,22500.0
2012-09-13 10:30:00,67.71,67.73,67.68,67.7,18900.0,40.3612,40.3731,40.3433,40.3552,18900.0
2012-09-13 10:35:00,67.69,67.71,67.67,67.69,26900.0,40.3493,40.3612,40.3374,40.3493,26900.0
2012-09-13 10:40:00,67.68,67.72,67.67,67.71,26100.0,40.3433,40.3672,40.3374,40.3612,26100.0
2012-09-13 10:45:00,67.7,67.72,67.68,67.72,18200.0,40.3552,40.3672,40.3433,40.3672,18200.0
2012-09-13 10:50:00,67.71,67.72,67.69,67.71,21000.0,40.3612,40.3672,40.3493,40.3612,21000.0
2012-09-13 10:55:00,67.71,67.75,67.69,67.75,22100.0,40.3612,40.385,40.3493,40.385,22100.0
2012-09-13 11:00:00,67.76,67.82,67.75,67.82,23800.0,40.391,40.4268,40.385,40.4268,23800.0
2012-09-13 11:05:00,67.81,67.87,67.81,67.86,22300.0,40.4208,40.4566,40.4208,40.4506,22300.0
2012-09-13 11:10:00,67.86,67.88,67.81,67.83,27200.0,40.4506,40.4625,40.4208,40.4327,27200.0
2012-09-13 11:15:00,67.82,67.86,67.81,67.84,26900.0,40.4268,40.4506,40.4208,40.4387,26900.0
2012-09-13 11:20:00,67.84,67.84,67.76,67.76,30200.0,40.4387,40.4387,40.391,40.391,30200.0
2012-09-13 11:25:00,67.76,67.77,67.72,67.77,27200.0,40.391,40.397,40.3672,40.397,27200.0
2012-09-13 11:30:00,67.78,67.8,67.75,67.79,20200.0,40.4029,40.4149,40.385,40.4089,20200.0
2012-09-13 11:35:00,67.79,67.81,67.77,67.8,27800.0,40.4089,40.4208,40.397,40.4149,27800.0
2012-09-13 11:40:00,67.81,67.87,67.79,67.87,31700.0,40.4208,40.4566,40.4089,40.4566,31700.0
2012-09-13 11:45:00,67.85,67.87,67.81,67.82,32900.0,40.4447,40.4566,40.4208,40.4268,32900.0
2012-09-13 11:50:00,67.83,67.86,67.82,67.84,31900.0,40.4327,40.4506,40.4268,40.4387,31900.0
2012-09-13 11:55:00,67.83,67.89,67.82,67.87,51000.0,40.4327,40.4685,40.4268,40.4566,51000.0
2012-09-13 12:00:00,67.88,67.89,67.85,67.86,36100.0,40.4625,40.4685,40.4447,40.4506,36100.0
2012-09-13 12:05:00,67.87,67.87,67.83,67.85,27800.0,40.4566,40.4566,40.4327,40.4447,27800.0
2012-09-13 12:10:00,67.84,67.85,67.78,67.79,49000.0,40.4387,40.4447,40.4029,40.4089,49000.0
2012-09-13 12:15:00,67.79,67.79,67.75,67.75,59100.0,40.4089,40.4089,40.385,40.385,59100.0
2012-09-13 12:20:00,67.75,67.83,67.74,67.8,33600.0,40.385,40.4327,40.3791,40.4149,33600.0
2012-09-13 12:25:00,67.8,67.8,67.75,67.8,33700.0,40.4149,40.4149,40.385,40.4149,33700.0
2012-09-13 12:30:00,67.83,68.05,67.76,67.92,103400.0,40.4327,40.5639,40.391,40.4864,103400.0
2012-09-13 12:35:00,67.91,67.96,67.76,67.94,61600.0,40.4804,40.5102,40.391,40.4983,61600.0
2012-09-13 12:40:00,67.95,68.14,67.93,68.03,45700.0,40.5043,40.6175,40.4923,40.552,45700.0
2012-09-13 12:45:00,68.01,68.07,67.98,68.0,54300.0,40.54,40.5758,40.5221,40.5341,54300.0
2012-09-13 12:50:00,68.01,68.02,67.96,67.98,30700.0,40.54,40.546,40.5102,40.5221,30700.0
2012-09-13 12:55:00,67.98,68.1,67.95,68.09,26300.0,40.5221,40.5937,40.5043,40.5877,26300.0
2012-09-13 13:00:00,68.12,68.22,68.11,68.21,42000.0,40.6056,40.6652,40.5996,40.6592,42000.0
2012-09-13 13:05:00,68.22,68.23,68.15,68.21,75700.0,40.6652,40.6712,40.6235,40.6592,75700.0
2012-09-13 13:10:00,68.21,68.23,68.1,68.11,69100.0,40.6592,40.6712,40.5937,40.5996,69100.0
2012-09-13 13:15:00,68.12,68.2,68.11,68.18,60000.0,40.6056,40.6533,40.5996,40.6414,60000.0
2012-09-13 13:20:00,68.18,68.27,68.16,68.26,66800.0,40.6414,40.695,40.6294,40.6891,66800.0
2012-09-13 13:25:00,68.26,68.39,68.26,68.38,38200.0,40.6891,40.7665,40.6891,40.7606,38200.0
2012-09-13 13:30:00,68.37,68.42,68.33,68.35,43100.0,40.7546,40.7844,40.7308,40.7427,43100.0
2012-09-13 13:35:00,68.35,68.35,68.31,68.34,32500.0,40.7427,40.7427,40.7189,40.7367,32500.0
2012-09-13 13:40:00,68.33,68.34,68.29,68.31,39200.0,40.7308,40.7367,40.7069,40.7189,39200.0
2012-09-13 13:45:00,68.3,68.31,68.25,68.29,52800.0,40.7129,40.7189,40.6831,40.7069,52800.0
2012-09-13 13:50:00,68.3,68.32,68.27,68.3,53200.0,40.7129,40.7248,40.695,40.7129,53200.0
2012-09-13 13:55:00,68.3,68.3,68.26,68.26,37700.0,40.7129,40.7129,40.6891,40.6891,37700.0
2012-09-13 14:00:00,68.27,68.37,68.25,68.36,50100.0,40.695,40.7546,40.6831,40.7487,50100.0
2012-09-13 14:05:00,68.35,68.38,68.33,68.35,50400.0,40.7427,40.7606,40.7308,40.7427,50400.0
2012-09-13 14:10:00,68.35,68.42,68.35,68.41,46300.0,40.7427,40.7844,40.7427,40.7785,46300.0
2012-09-13 14:15:00,68.39,68.42,68.36,68.38,41200.0,40.7665,40.7844,40.7487,40.7606,41200.0
2012-09-13 14:20:00,68.38,68.38,68.33,68.36,43000.0,40.7606,40.7606,40.7308,40.7487,43000.0
2012-09-13 14:25:00,68.37,68.48,68.37,68.43,88600.0,40.7546,40.8202,40.7546,40.7904,88600.0
2012-09-13 14:30:00,68.44,68.46,68.34,68.35,68600.0,40.7963,40.8083,40.7367,40.7427,68600.0
2012-09-13 14:35:00,68.35,68.42,68.3,68.31,72700.0,40.7427,40.7844,40.7129,40.7189,72700.0
2012-09-13 14:40:00,68.32,68.36,68.32,68.35,48900.0,40.7248,40.7487,40.7248,40.7427,48900.0
2012-09-13 14:45:00,68.36,68.37,68.29,68.34,48500.0,40.7487,40.7546,40.7069,40.7367,48500.0
2012-09-13 14:50:00,68.34,68.34,68.29,68.31,60700.0,40.7367,40.7367,40.7069,40.7189,60700.0
2012-09-13 14:55:00,68.31,68.31,68.16,68.21,80500.0,40.7189,40.7189,40.6294,40.6592,80500.0
2012-09-13 15:00:00,68.21,68.22,68.15,68.21,76500.0,40.6592,40.6652,40.6235,40.6592,76500.0
2012-09-13 15:05:00,68.23,68.32,68.22,68.3,110300.0,40.6712,40.7248,40.6652,40.7129,110300.0
2012-09-13 15:10:00,68.31,68.34,68.26,68.3,132100.0,40.7189,40.7367,40.6891,40.7129,132100.0
2012-09-13 15:15:00,68.29,68.29,68.24,68.26,100000.0,40.7069,40.7069,40.6771,40.6891,100000.0
2012-09-13 15:20:00,68.26,68.36,68.25,68.35,87900.0,40.6891,40.7487,40.6831,40.7427,87900.0
2012-09-13 15:25:00,68.37,68.42,68.35,68.37,74800.0,40.7546,40.7844,40.7427,40.7546,74800.0
2012-09-13 15:30:00,68.37,68.45,68.37,68.42,127400.0,40.7546,40.8023,40.7546,40.7844,127400.0
2012-09-13 15:35:00,68.43,68.47,68.41,68.45,123400.0,40.7904,40.8142,40.7785,40.8023,123400.0
2012-09-13 15:40:00,68.44,68.48,68.42,68.47,142500.0,40.7963,40.8202,40.7844,40.8142,142500.0
2012-09-13 15:45:00,68.46,68.46,68.36,68.38,104400.0,40.8083,40.8083,40.7487,40.7606,104400.0
2012-09-13 15:50:00,68.38,68.39,68.3,68.31,103600.0,40.7606,40.7665,40.7129,40.7189,103600.0
2012-09-13 15:55:00,68.3,68.41,68.24,68.39,334800.0,40.7129,40.7785,40.6771,40.7665,334800.0
2012-09-14 09:30:00,68.54,68.85,68.51,68.79,87900.0,40.856,41.0407,40.8381,41.005,87900.0
2012-09-14 09:35:00,68.79,68.98,68.79,68.98,53100.0,41.005,41.1182,41.005,41.1182,53100.0
2012-09-14 09:40:00,69.0,69.02,68.84,68.91,62100.0,41.1302,41.1421,41.0348,41.0765,62100.0
2012-09-14 09:45:00,68.92,68.94,68.89,68.91,89200.0,41.0825,41.0944,41.0646,41.0765,89200.0
2012-09-14 09:50:00,68.92,69.08,68.92,69.08,132900.0,41.0825,41.1778,41.0825,41.1778,132900.0
2012-09-14 09:55:00,69.06,69.1,68.94,68.97,62300.0,41.1659,41.1898,41.0944,41.1123,62300.0
2012-09-14 10:00:00,68.98,69.11,68.98,69.09,101700.0,41.1182,41.1957,41.1182,41.1838,101700.0
2012-09-14 10:05:00,69.09,69.1,68.92,68.92,66600.0,41.1838,41.1898,41.0825,41.0825,66600.0
2012-09-14 10:10:00,68.93,69.13,68.92,69.12,72400.0,41.0884,41.2077,41.0825,41.2017,72400.0
2012-09-14 10:15:00,69.12,69.15,69.08,69.11,62800.0,41.2017,41.2196,41.1778,41.1957,62800.0
2012-09-14 10:20:00,69.11,69.17,69.1,69.11,45100.0,41.1957,41.2315,41.1898,41.1957,45100.0
2012-09-14 10:25:00,69.09,69.09,69.03,69.05,56500.0,41.1838,41.1838,41.148,41.16,56500.0
2012-09-14 10:30:00,69.05,69.05,68.98,69.0,56100.0,41.16,41.16,41.1182,41.1302,56100.0
2012-09-14 10:35:00,68.98,69.03,68.98,69.02,56300.0,41.1182,41.148,41.1182,41.1421,56300.0
2012-09-14 10:40:00,69.02,69.05,68.95,68.95,70400.0,41.1421,41.16,41.1004,41.1004,70400.0
2012-09-14 10:45:00,68.95,68.95,68.92,68.95,73100.0,41.1004,41.1004,41.0825,41.1004,73100.0
2012-09-14 10:50:00,68.95,68.95,68.89,68.95,61900.0,41.1004,41.1004,41.0646,41.1004,61900.0
2012-09-14 10:55:00,68.95,68.98,68.94,68.96,125800.0,41.1004,41.1182,41.0944,41.1063,125800.0
2012-09-14 11:00:00,68.96,69.02,68.95,69.02,49100.0,41.1063,41.1421,41.1004,41.1421,49100.0
2012-09-14 11:05:00,69.02,69.09,69.01,69.09,57700.0,41.1421,41.1838,41.1361,41.1838,57700.0
2012-09-14 11:10:00,69.1,69.12,69.07,69.1,30400.0,41.1898,41.2017,41.1719,41.1898,30400.0
2012-09-14 11:15:00,69.09,69.1,69.01,69.01,47900.0,41.1838,41.1898,41.1361,41.1361,47900.0
2012-09-14 11:20:00,69.02,69.05,69.01,69.04,44100.0,41.1421,41.16,41.1361,41.154,44100.0
2012-09-14 11:25:00,69.05,69.14,69.04,69.1,76700.0,41.16,41.2136,41.154,41.1898,76700.0
2012-09-14 11:30:00,69.09,69.17,69.05,69.15,52800.0,41.1838,41.2315,41.16,41.2196,52800.0
2012-09-14 11:35:00,69.14,69.18,69.11,69.12,73200.0,41.2136,41.2375,41.1957,41.2017,73200.0
2012-09-14 11:40:00,69.11,69.13,69.09,69.11,34400.0,41.1957,41.2077,41.1838,41.1957,34400.0
2012-09-14 11:45:00,69.12,69.18,69.11,69.11,58300.0,41.2017,41.2375,41.1957,41.1957,58300.0
2012-09-14 11:50:00,69.12,69.12,69.07,69.08,49300.0,41.2017,41.2017,41.1719,41.1778,49300.0
2012-09-14 11:55:00,69.08,69.08,69.01,69.05,28800.0,41.1778,41.1778,41.1361,41.16,28800.0
2012-09-14 12:00:00,69.06,69.08,69.02,69.02,38000.0,41.1659,41.1778,41.1421,41.1421,38000.0
2012-09-14 12:05:00,69.02,69.08,69.02,69.08,36600.0,41.1421,41.1778,41.1421,41.1778,36600.0
2012-09-14 12:10:00,69.08,69.11,69.08,69.1,34500.0,41.1778,41.1957,41.1778,41.1898,34500.0
2012-09-14 12:15:00,69.1,69.15,69.08,69.14,53500.0,41.1898,41.2196,41.1778,41.2136,53500.0
2012-09-14 12:20:00,69.14,69.18,69.13,69.18,37800.0,41.2136,41.2375,41.2077,41.2375,37800.0
2012-09-14 12:25:00,69.17,69.2,69.17,69.18,41100.0,41.2315,41.2494,41.2315,41.2375,41100.0
2012-09-14 12:30:00,69.19,69.19,69.16,69.17,30600.0,41.2434,41.2434,41.2255,41.2315,30600.0
2012-09-14 12:35:00,69.18,69.18,69.16,69.16,31900.0,41.2375,41.2375,41.2255,41.2255,31900.0
2012-09-14 12:40:00,69.18,69.18,69.16,69.16,20600.0,41.2375,41.2375,41.2255,41.2255,20600.0
2012-09-14 12:45:00,69.18,69.2,69.17,69.19,41500.0,41.2375,41.2494,41.2315,41.2434,41500.0
2012-09-14 12:50:00,69.19,69.2,69.17,69.18,20600.0,41.2434,41.2494,41.2315,41.2375,20600.0
2012-09-14 12:55:00,69.18,69.19,69.11,69.11,32100.0,41.2375,41.2434,41.1957,41.1957,32100.0
2012-09-14 13:00:00,69.12,69.12,69.09,69.11,33500.0,41.2017,41.2017,41.1838,41.1957,33500.0
2012-09-14 13:05:00,69.11,69.16,69.1,69.13,41800.0,41.1957,41.2255,41.1898,41.2077,41800.0
2012-09-14 13:10:00,69.14,69.15,69.11,69.12,41700.0,41.2136,41.2196,41.1957,41.2017,41700.0
2012-09-14 13:15:00,69.11,69.12,69.07,69.09,46100.0,41.1957,41.2017,41.1719,41.1838,46100.0
2012-09-14 13:20:00,69.09,69.1,69.03,69.04,32600.0,41.1838,41.1898,41.148,41.154,32600.0
2012-09-14 13:25:00,69.05,69.06,69.02,69.05,130900.0,41.16,41.1659,41.1421,41.16,130900.0
2012-09-14 13:30:00,69.05,69.09,69.05,69.06,57600.0,41.16,41.1838,41.16,41.1659,57600.0
2012-09-14 13:35:00,69.05,69.1,69.05,69.08,39400.0,41.16,41.1898,41.16,41.1778,39400.0
2012-09-14 13:40:00,69.08,69.08,69.04,69.04,23000.0,41.1778,41.1778,41.154,41.154,23000.0
2012-09-14 13:45:00,69.05,69.1,69.03,69.1,47600.0,41.16,41.1898,41.148,41.1898,47600.0
2012-09-14 13:50:00,69.1,69.11,69.07,69.09,41800.0,41.1898,41.1957,41.1719,41.1838,41800.0
2012-09-14 13:55:00,69.1,69.15,69.1,69.12,30400.0,41.1898,41.2196,41.1898,41.2017,30400.0
2012-09-14 14:00:00,69.13,69.14,69.09,69.09,37400.0,41.2077,41.2136,41.1838,41.1838,37400.0
2012-09-14 14:05:00,69.1,69.1,69.07,69.08,31900.0,41.1898,41.1898,41.1719,41.1778,31900.0
2012-09-14 14:10:00,69.09,69.1,69.07,69.09,37500.0,41.1838,41.1898,41.1719,41.1838,37500.0
2012-09-14 14:15:00,69.09,69.09,69.07,69.08,32800.0,41.1838,41.1838,41.1719,41.1778,32800.0
2012-09-14 14:20:00,69.09,69.11,69.07,69.1,47700.0,41.1838,41.1957,41.1719,41.1898,47700.0
2012-09-14 14:25:00,69.09,69.13,69.09,69.12,57000.0,41.1838,41.2077,41.1838,41.2017,57000.0
2012-09-14 14:30:00,69.12,69.17,69.11,69.11,64000.0,41.2017,41.2315,41.1957,41.1957,64000.0
2012-09-14 14:35:00,69.12,69.13,69.06,69.06,53600.0,41.2017,41.2077,41.1659,41.1659,53600.0
2012-09-14 14:40:00,69.07,69.08,69.05,69.06,37400.0,41.1719,41.1778,41.16,41.1659,37400.0
2012-09-14 14:45:00,69.06,69.07,69.04,69.04,25400.0,41.1659,41.1719,41.154,41.154,25400.0
2012-09-14 14:50:00,69.05,69.06,69.01,69.03,42400.0,41.16,41.1659,41.1361,41.148,42400.0
2012-09-14 14:55:00,69.04,69.11,69.03,69.09,57200.0,41.154,41.1957,41.148,41.1838,57200.0
2012-09-14 15:00:00,69.09,69.1,69.04,69.04,27800.0,41.1838,41.1898,41.154,41.154,27800.0
2012-09-14 15:05:00,69.03,69.05,68.98,68.99,70600.0,41.148,41.16,41.1182,41.1242,70600.0
2012-09-14 15:10:00,68.99,69.02,68.95,69.0,121100.0,41.1242,41.1421,41.1004,41.1302,121100.0
2012-09-14 15:15:00,69.0,69.01,68.92,68.95,55600.0,41.1302,41.1361,41.0825,41.1004,55600.0
2012-09-14 15:20:00,68.95,68.95,68.8,68.81,58700.0,41.1004,41.1004,41.0109,41.0169,58700.0
2012-09-14 15:25:00,68.81,68.91,68.81,68.9,41600.0,41.0169,41.0765,41.0169,41.0705,41600.0
2012-09-14 15:30:00,68.9,68.91,68.83,68.86,66500.0,41.0705,41.0765,41.0288,41.0467,66500.0
2012-09-14 15:35:00,68.85,68.92,68.83,68.87,90000.0,41.0407,41.0825,41.0288,41.0527,90000.0
2012-09-14 15:40:00,68.87,68.87,68.84,68.86,101100.0,41.0527,41.0527,41.0348,41.0467,101100.0
2012-09-14 15:45:00,68.86,68.86,68.73,68.73,118700.0,41.0467,41.0467,40.9692,40.9692,118700.0
2012-09-14 15:50:00,68.73,68.79,68.72,68.73,164900.0,40.9692,41.005,40.9633,40.9692,164900.0
2012-09-14 15:55:00,68.73,68.78,68.69,68.78,116800.0,40.9692,40.999,40.9454,40.999,116800.0
2012-09-17 09:30:00,68.79,69.0,68.75,69.0,66900.0,41.005,41.1302,40.9811,41.1302,66900.0
2012-09-17 09:35:00,69.01,69.11,69.0,69.04,30100.0,41.1361,41.1957,41.1302,41.154,30100.0
2012-09-17 09:40:00,68.99,69.01,68.94,68.94,28300.0,41.1242,41.1361,41.0944,41.0944,28300.0
2012-09-17 09:45:00,68.94,68.99,68.93,68.97,21000.0,41.0944,41.1242,41.0884,41.1123,21000.0
2012-09-17 09:50:00,68.97,69.04,68.97,69.01,16000.0,41.1123,41.154,41.1123,41.1361,16000.0
2012-09-17 09:55:00,69.01,69.03,69.0,69.02,18000.0,41.1361,41.148,41.1302,41.1421,18000.0
2012-09-17 10:00:00,69.02,69.04,68.96,69.04,39400.0,41.1421,41.154,41.1063,41.154,39400.0
2012-09-17 10:05:00,69.04,69.05,69.01,69.05,19200.0,41.154,41.16,41.1361,41.16,19200.0
2012-09-17 10:10:00,69.04,69.06,68.98,68.98,29200.0,41.154,41.1659,41.1182,41.1182,29200.0
2012-09-17 10:15:00,68.98,69.02,68.95,68.95,35900.0,41.1182,41.1421,41.1004,41.1004,35900.0
2012-09-17 10:20:00,68.94,68.95,68.8,68.8,27500.0,41.0944,41.1004,41.0109,41.0109,27500.0
2012-09-17 10:25:00,68.82,68.84,68.8,68.8,29300.0,41.0229,41.0348,41.0109,41.0109,29300.0
2012-09-17 10:30:00,68.82,68.85,68.82,68.83,36300.0,41.0229,41.0407,41.0229,41.0288,36300.0
2012-09-17 10:35:00,68.83,68.89,68.83,68.88,43900.0,41.0288,41.0646,41.0288,41.0586,43900.0
2012-09-17 10:40:00,68.87,68.92,68.87,68.91,37300.0,41.0527,41.0825,41.0527,41.0765,37300.0
2012-09-17 10:45:00,68.92,68.93,68.89,68.92,89800.0,41.0825,41.0884,41.0646,41.0825,89800.0
2012-09-17 10:50:00,68.93,68.94,68.85,68.86,32000.0,41.0884,41.0944,41.0407,41.0467,32000.0
2012-09-17 10:55:00,68.85,68.86,68.82,68.82,14400.0,41.0407,41.0467,41.0229,41.0229,14400.0
2012-09-17 11:00:00,68.82,68.89,68.82,68.87,44600.0,41.0229,41.0646,41.0229,41.0527,44600.0
2012-09-17 11:05:00,68.87,68.87,68.82,68.83,18300.0,41.0527,41.0527,41.0229,41.0288,18300.0
2012-09-17 11:10:00,68.83,68.83,68.78,68.78,24600.0,41.0288,41.0288,40.999,40.999,24600.0
2012-09-17 11:15:00,68.77,68.78,68.68,68.78,50000.0,40.9931,40.999,40.9394,40.999,50000.0
2012-09-17 11:20:00,68.77,68.8,68.77,68.8,28800.0,40.9931,41.0109,40.9931,41.0109,28800.0
2012-09-17 11:25:00,68.8,68.84,68.8,68.83,25400.0,41.0109,41.0348,41.0109,41.0288,25400.0
2012-09-17 11:30:00,68.84,68.89,68.84,68.88,27400.0,41.0348,41.0646,41.0348,41.0586,27400.0
2012-09-17 11:35:00,68.89,68.89,68.8,68.8,19600.0,41.0646,41.0646,41.0109,41.0109,19600.0
2012-09-17 11:40:00,68.81,68.83,68.79,68.83,13600.0,41.0169,41.0288,41.005,41.0288,13600.0
2012-09-17 11:45:00,68.82,68.83,68.81,68.82,15900.0,41.0229,41.0288,41.0169,41.0229,15900.0
2012-09-17 11:50:00,68.83,68.84,68.78,68.78,53500.0,41.0288,41.0348,40.999,40.999,53500.0
2012-09-17 11:55:00,68.77,68.79,68.77,68.78,22300.0,40.9931,41.005,40.9931,40.999,22300.0
2012-09-17 12:00:00,68.78,68.81,68.76,68.81,33000.0,40.999,41.0169,40.9871,41.0169,33000.0
2012-09-17 12:05:00,68.8,68.8,68.78,68.79,41000.0,41.0109,41.0109,40.999,41.005,41000.0
2012-09-17 12:10:00,68.79,68.8,68.76,68.76,53100.0,41.005,41.0109,40.9871,40.9871,53100.0
2012-09-17 12:15:00,68.77,68.77,68.73,68.76,27700.0,40.9931,40.9931,40.9692,40.9871,27700.0
2012-09-17 12:20:00,68.76,68.78,68.75,68.78,11500.0,40.9871,40.999,40.9811,40.999,11500.0
2012-09-17 12:25:00,68.78,68.81,68.75,68.78,30500.0,40.999,41.0169,40.9811,40.999,30500.0
2012-09-17 12:30:00,68.78,68.8,68.77,68.79,10800.0,40.999,41.0109,40.9931,41.005,10800.0
2012-09-17 12:35:00,68.79,68.81,68.79,68.79,19500.0,41.005,41.0169,41.005,41.005,19500.0
2012-09-17 12:40:00,68.8,68.81,68.79,68.8,9800.0,41.0109,41.0169,41.005,41.0109,9800.0
2012-09-17 12:45:00,68.8,68.81,68.77,68.77,8800.0,41.0109,41.0169,40.9931,40.9931,8800.0
2012-09-17 12:50:00,68.77,68.78,68.75,68.77,17000.0,40.9931,40.999,40.9811,40.9931,17000.0
2012-09-17 12:55:00,68.77,68.77,68.74,68.74,10500.0,40.9931,40.9931,40.9752,40.9752,10500.0
2012-09-17 13:00:00,68.74,68.75,68.73,68.73,8500.0,40.9752,40.9811,40.9692,40.9692,8500.0
2012-09-17 13:05:00,68.73,68.76,68.73,68.76,11100.0,40.9692,40.9871,40.9692,40.9871,11100.0
2012-09-17 13:10:00,68.76,68.79,68.76,68.76,16800.0,40.9871,41.005,40.9871,40.9871,16800.0
2012-09-17 13:15:00,68.77,68.78,68.75,68.77,15400.0,40.9931,40.999,40.9811,40.9931,15400.0
2012-09-17 13:20:00,68.77,68.77,68.75,68.76,12000.0,40.9931,40.9931,40.9811,40.9871,12000.0
2012-09-17 13:25:00,68.76,68.76,68.72,68.74,12600.0,40.9871,40.9871,40.9633,40.9752,12600.0
2012-09-17 13:30:00,68.75,68.75,68.71,68.72,27700.0,40.9811,40.9811,40.9573,40.9633,27700.0
2012-09-17 13:35:00,68.72,68.72,68.7,68.71,17500.0,40.9633,40.9633,40.9513,40.9573,17500.0
2012-09-17 13:40:00,68.69,68.71,68.64,68.64,15700.0,40.9454,40.9573,40.9156,40.9156,15700.0
2012-09-17 13:45:00,68.64,68.66,68.64,68.65,15500.0,40.9156,40.9275,40.9156,40.9215,15500.0
2012-09-17 13:50:00,68.64,68.65,68.6,68.61,19100.0,40.9156,40.9215,40.8917,40.8977,19100.0
2012-09-17 13:55:00,68.61,68.65,68.61,68.63,21200.0,40.8977,40.9215,40.8977,40.9096,21200.0
2012-09-17 14:00:00,68.63,68.64,68.61,68.62,13800.0,40.9096,40.9156,40.8977,40.9036,13800.0
2012-09-17 14:05:00,68.6,68.61,68.53,68.56,28500.0,40.8917,40.8977,40.85,40.8679,28500.0
2012-09-17 14:10:00,68.57,68.57,68.5,68.51,30100.0,40.8738,40.8738,40.8321,40.8381,30100.0
2012-09-17 14:15:00,68.51,68.6,68.51,68.59,28200.0,40.8381,40.8917,40.8381,40.8858,28200.0
2012-09-17 14:20:00,68.59,68.63,68.57,68.58,31700.0,40.8858,40.9096,40.8738,40.8798,31700.0
2012-09-17 14:25:00,68.59,68.61,68.56,68.59,62300.0,40.8858,40.8977,40.8679,40.8858,62300.0
2012-09-17 14:30:00,68.59,68.61,68.57,68.57,19100.0,40.8858,40.8977,40.8738,40.8738,19100.0
2012-09-17 14:35:00,68.57,68.6,68.57,68.59,16600.0,40.8738,40.8917,40.8738,40.8858,16600.0
2012-09-17 14:40:00,68.58,68.59,68.54,68.55,31000.0,40.8798,40.8858,40.856,40.8619,31000.0
2012-09-17 14:45:00,68.55,68.59,68.55,68.57,22200.0,40.8619,40.8858,40.8619,40.8738,22200.0
2012-09-17 14:50:00,68.58,68.59,68.57,68.59,20000.0,40.8798,40.8858,40.8738,40.8858,20000.0
2012-09-17 14:55:00,68.59,68.59,68.57,68.58,19600.0,40.8858,40.8858,40.8738,40.8798,19600.0
2012-09-17 15:00:00,68.57,68.58,68.55,68.56,37500.0,40.8738,40.8798,40.8619,40.8679,37500.0
2012-09-17 15:05:00,68.57,68.59,68.56,68.58,60600.0,40.8738,40.8858,40.8679,40.8798,60600.0
2012-09-17 15:10:00,68.57,68.59,68.55,68.55,41300.0,40.8738,40.8858,40.8619,40.8619,41300.0
2012-09-17 15:15:00,68.56,68.56,68.54,68.56,15400.0,40.8679,40.8679,40.856,40.8679,15400.0
2012-09-17 15:20:00,68.55,68.56,68.53,68.53,28000.0,40.8619,40.8679,40.85,40.85,28000.0
2012-09-17 15:25:00,68.53,68.53,68.47,68.51,43400.0,40.85,40.85,40.8142,40.8381,43400.0
2012-09-17 15:30:00,68.51,68.53,68.49,68.5,64800.0,40.8381,40.85,40.8262,40.8321,64800.0
2012-09-17 15:35:00,68.51,68.56,68.5,68.56,69000.0,40.8381,40.8679,40.8321,40.8679,69000.0
2012-09-17 15:40:00,68.56,68.57,68.54,68.54,48600.0,40.8679,40.8738,40.856,40.856,48600.0
2012-09-17 15:45:00,68.54,68.57,68.53,68.56,42900.0,40.856,40.8738,40.85,40.8679,42900.0
2012-09-17 15:50:00,68.56,68.58,68.53,68.58,38800.0,40.8679,40.8798,40.85,40.8798,38800.0
2012-09-17 15:55:00,68.56,68.57,68.54,68.56,89900.0,40.8679,40.8738,40.856,40.8679,89900.0
2012-09-18 09:30:00,68.35,68.35,68.13,68.16,77700.0,40.7427,40.7427,40.6116,40.6294,77700.0
2012-09-18 09:35:00,68.14,68.17,68.09,68.1,46000.0,40.6175,40.6354,40.5877,40.5937,46000.0
2012-09-18 09:40:00,68.1,68.15,68.1,68.12,19500.0,40.5937,40.6235,40.5937,40.6056,19500.0
2012-09-18 09:45:00,68.12,68.12,68.01,68.09,27600.0,40.6056,40.6056,40.54,40.5877,27600.0
2012-09-18 09:50:00,68.1,68.27,68.08,68.27,35100.0,40.5937,40.695,40.5818,40.695,35100.0
2012-09-18 09:55:00,68.27,68.34,68.25,68.33,19500.0,40.695,40.7367,40.6831,40.7308,19500.0
2012-09-18 10:00:00,68.32,68.38,68.31,68.33,48000.0,40.7248,40.7606,40.7189,40.7308,48000.0
2012-09-18 10:05:00,68.34,68.39,68.31,68.38,12900.0,40.7367,40.7665,40.7189,40.7606,12900.0
2012-09-18 10:10:00,68.4,68.41,68.34,68.35,36600.0,40.7725,40.7785,40.7367,40.7427,36600.0
2012-09-18 10:15:00,68.38,68.39,68.35,68.36,14000.0,40.7606,40.7665,40.7427,40.7487,14000.0
2012-09-18 10:20:00,68.37,68.39,68.34,68.34,14700.0,40.7546,40.7665,40.7367,40.7367,14700.0
2012-09-18 10:25:00,68.34,68.38,68.28,68.34,14100.0,40.7367,40.7606,40.701,40.7367,14100.0
2012-09-18 10:30:00,68.36,68.38,68.33,68.34,15000.0,40.7487,40.7606,40.7308,40.7367,15000.0
2012-09-18 10:35:00,68.33,68.35,68.27,68.27,44700.0,40.7308,40.7427,40.695,40.695,44700.0
2012-09-18 10:40:00,68.27,68.28,68.19,68.24,54600.0,40.695,40.701,40.6473,40.6771,54600.0
2012-09-18 10:45:00,68.23,68.23,68.16,68.18,14900.0,40.6712,40.6712,40.6294,40.6414,14900.0
2012-09-18 10:50:00,68.19,68.19,68.14,68.15,7900.0,40.6473,40.6473,40.6175,40.6235,7900.0
2012-09-18 10:55:00,68.15,68.17,68.13,68.16,10000.0,40.6235,40.6354,40.6116,40.6294,10000.0
2012-09-18 11:00:00,68.18,68.23,68.18,68.2,15200.0,40.6414,40.6712,40.6414,40.6533,15200.0
2012-09-18 11:05:00,68.2,68.21,68.15,68.17,29300.0,40.6533,40.6592,40.6235,40.6354,29300.0
2012-09-18 11:10:00,68.17,68.21,68.16,68.19,27800.0,40.6354,40.6592,40.6294,40.6473,27800.0
2012-09-18 11:15:00,68.2,68.23,68.19,68.21,40800.0,40.6533,40.6712,40.6473,40.6592,40800.0
2012-09-18 11:20:00,68.21,68.21,68.16,68.16,10700.0,40.6592,40.6592,40.6294,40.6294,10700.0
2012-09-18 11:25:00,68.17,68.17,68.14,68.14,14500.0,40.6354,40.6354,40.6175,40.6175,14500.0
2012-09-18 11:30:00,68.14,68.15,68.05,68.05,21800.0,40.6175,40.6235,40.5639,40.5639,21800.0
2012-09-18 11:35:00,68.04,68.06,68.02,68.02,15500.0,40.5579,40.5698,40.546,40.546,15500.0
2012-09-18 11:40:00,68.02,68.02,67.93,67.98,37500.0,40.546,40.546,40.4923,40.5221,37500.0
2012-09-18 11:45:00,67.98,68.02,67.98,68.0,35500.0,40.5221,40.546,40.5221,40.5341,35500.0
2012-09-18 11:50:00,68.0,68.0,67.98,68.0,6000.0,40.5341,40.5341,40.5221,40.5341,6000.0
2012-09-18 11:55:00,68.0,68.0,67.95,67.95,9100.0,40.5341,40.5341,40.5043,40.5043,9100.0
2012-09-18 12:00:00,67.94,67.96,67.9,67.91,35200.0,40.4983,40.5102,40.4745,40.4804,35200.0
2012-09-18 12:05:00,67.91,67.91,67.89,67.9,10500.0,40.4804,40.4804,40.4685,40.4745,10500.0
2012-09-18 12:10:00,67.89,67.9,67.8,67.82,32400.0,40.4685,40.4745,40.4149,40.4268,32400.0
2012-09-18 12:15:00,67.83,67.83,67.75,67.77,13000.0,40.4327,40.4327,40.385,40.397,13000.0
2012-09-18 12:20:00,67.75,67.78,67.74,67.77,20700.0,40.385,40.4029,40.3791,40.397,20700.0
2012-09-18 12:25:00,67.77,67.78,67.75,67.76,8600.0,40.397,40.4029,40.385,40.391,8600.0
2012-09-18 12:30:00,67.77,67.77,67.71,67.72,64000.0,40.397,40.397,40.3612,40.3672,64000.0
2012-09-18 12:35:00,67.72,67.72,67.69,67.71,8100.0,40.3672,40.3672,40.3493,40.3612,8100.0
2012-09-18 12:40:00,67.72,67.72,67.69,67.7,6800.0,40.3672,40.3672,40.3493,40.3552,6800.0
2012-09-18 12:45:00,67.7,67.73,67.69,67.73,18900.0,40.3552,40.3731,40.3493,40.3731,18900.0
2012-09-18 12:50:00,67.73,67.85,67.72,67.85,87800.0,40.3731,40.4447,40.3672,40.4447,87800.0
2012-09-18 12:55:00,67.85,67.85,67.81,67.81,13300.0,40.4447,40.4447,40.4208,40.4208,13300.0
2012-09-18 13:00:00,67.81,67.81,67.77,67.78,12700.0,40.4208,40.4208,40.397,40.4029,12700.0
2012-09-18 13:05:00,67.78,67.78,67.69,67.76,39500.0,40.4029,40.4029,40.3493,40.391,39500.0
2012-09-18 13:10:00,67.76,67.8,67.76,67.8,9400.0,40.391,40.4149,40.391,40.4149,9400.0
2012-09-18 13:15:00,67.8,67.84,67.8,67.84,17200.0,40.4149,40.4387,40.4149,40.4387,17200.0
2012-09-18 13:20:00,67.84,67.84,67.81,67.83,12300.0,40.4387,40.4387,40.4208,40.4327,12300.0
2012-09-18 13:25:00,67.83,67.83,67.8,67.8,7600.0,40.4327,40.4327,40.4149,40.4149,7600.0
2012-09-18 13:30:00,67.81,67.84,67.79,67.84,16900.0,40.4208,40.4387,40.4089,40.4387,16900.0
2012-09-18 13:35:00,67.84,67.86,67.83,67.86,11700.0,40.4387,40.4506,40.4327,40.4506,11700.0
2012-09-18 13:40:00,67.87,67.88,67.86,67.86,20000.0,40.4566,40.4625,40.4506,40.4506,20000.0
2012-09-18 13:45:00,67.87,67.9,67.86,67.89,6500.0,40.4566,40.4745,40.4506,40.4685,6500.0
2012-09-18 13:50:00,67.9,67.9,67.87,67.89,18900.0,40.4745,40.4745,40.4566,40.4685,18900.0
2012-09-18 13:55:00,67.89,67.89,67.86,67.87,13200.0,40.4685,40.4685,40.4506,40.4566,13200.0
2012-09-18 14:00:00,67.88,67.89,67.85,67.85,7700.0,40.4625,40.4685,40.4447,40.4447,7700.0
2012-09-18 14:05:00,67.85,67.87,67.82,67.83,11400.0,40.4447,40.4566,40.4268,40.4327,11400.0
2012-09-18 14:10:00,67.83,67.83,67.8,67.82,7900.0,40.4327,40.4327,40.4149,40.4268,7900.0
2012-09-18 14:15:00,67.82,67.83,67.81,67.82,8700.0,40.4268,40.4327,40.4208,40.4268,8700.0
2012-09-18 14:20:00,67.83,67.83,67.82,67.83,9400.0,40.4327,40.4327,40.4268,40.4327,9400.0
2012-09-18 14:25:00,67.83,67.86,67.83,67.86,7900.0,40.4327,40.4506,40.4327,40.4506,7900.0
2012-09-18 14:30:00,67.87,67.88,67.84,67.84,15400.0,40.4566,40.4625,40.4387,40.4387,15400.0
2012-09-18 14:35:00,67.84,67.84,67.82,67.82,13000.0,40.4387,40.4387,40.4268,40.4268,13000.0
2012-09-18 14:40:00,67.82,67.86,67.81,67.85,12000.0,40.4268,40.4506,40.4208,40.4447,12000.0
2012-09-18 14:45:00,67.85,67.87,67.83,67.85,28600.0,40.4447,40.4566,40.4327,40.4447,28600.0
2012-09-18 14:50:00,67.85,67.86,67.83,67.85,16900.0,40.4447,40.4506,40.4327,40.4447,16900.0
2012-09-18 14:55:00,67.85,67.86,67.84,67.84,22700.0,40.4447,40.4506,40.4387,40.4387,22700.0
2012-09-18 15:00:00,67.84,67.84,67.8,67.83,20300.0,40.4387,40.4387,40.4149,40.4327,20300.0
2012-09-18 15:05:00,67.83,67.86,67.82,67.84,24500.0,40.4327,40.4506,40.4268,40.4387,24500.0
2012-09-18 15:10:00,67.85,67.86,67.84,67.86,15800.0,40.4447,40.4506,40.4387,40.4506,15800.0
2012-09-18 15:15:00,67.86,67.87,67.83,67.84,31500.0,40.4506,40.4566,40.4327,40.4387,31500.0
2012-09-18 15:20:00,67.84,67.86,67.83,67.83,56300.0,40.4387,40.4506,40.4327,40.4327,56300.0
2012-09-18 15:25:00,67.83,67.85,67.83,67.84,20400.0,40.4327,40.4447,40.4327,40.4387,20400.0
2012-09-18 15:30:00,67.85,67.89,67.85,67.89,31800.0,40.4447,40.4685,40.4447,40.4685,31800.0
2012-09-18 15:35:00,67.88,67.89,67.84,67.87,40900.0,40.4625,40.4685,40.4387,40.4566,40900.0
2012-09-18 15:40:00,67.87,67.87,67.81,67.82,53300.0,40.4566,40.4566,40.4208,40.4268,53300.0
2012-09-18 15:45:00,67.82,67.85,67.8,67.85,41400.0,40.4268,40.4447,40.4149,40.4447,41400.0
2012-09-18 15:50:00,67.85,67.88,67.84,67.86,29300.0,40.4447,40.4625,40.4387,40.4506,29300.0
2012-09-18 15:55:00,67.87,67.87,67.8,67.87,274800.0,40.4566,40.4566,40.4149,40.4566,274800.0
2012-09-19 09:30:00,68.01,68.02,67.89,67.99,36000.0,40.54,40.546,40.4685,40.5281,36000.0
2012-09-19 09:35:00,67.99,67.99,67.91,67.95,17600.0,40.5281,40.5281,40.4804,40.5043,17600.0
2012-09-19 09:40:00,67.94,67.94,67.87,67.88,6900.0,40.4983,40.4983,40.4566,40.4625,6900.0
2012-09-19 09:45:00,67.87,67.88,67.78,67.79,10800.0,40.4566,40.4625,40.4029,40.4089,10800.0
2012-09-19 09:50:00,67.76,67.81,67.74,67.81,31100.0,40.391,40.4208,40.3791,40.4208,31100.0
2012-09-19 09:55:00,67.81,67.81,67.78,67.78,21800.0,40.4208,40.4208,40.4029,40.4029,21800.0
2012-09-19 10:00:00,67.8,67.94,67.8,67.94,33100.0,40.4149,40.4983,40.4149,40.4983,33100.0
2012-09-19 10:05:00,67.94,67.94,67.84,67.85,17600.0,40.4983,40.4983,40.4387,40.4447,17600.0
2012-09-19 10:10:00,67.84,67.87,67.83,67.87,20600.0,40.4387,40.4566,40.4327,40.4566,20600.0
2012-09-19 10:15:00,67.87,67.87,67.82,67.82,12100.0,40.4566,40.4566,40.4268,40.4268,12100.0
2012-09-19 10:20:00,67.84,67.86,67.76,67.77,12300.0,40.4387,40.4506,40.391,40.397,12300.0
2012-09-19 10:25:00,67.77,67.79,67.76,67.78,17000.0,40.397,40.4089,40.391,40.4029,17000.0
2012-09-19 10:30:00,67.77,67.78,67.71,67.74,66400.0,40.397,40.4029,40.3612,40.3791,66400.0
2012-09-19 10:35:00,67.73,67.82,67.73,67.8,39600.0,40.3731,40.4268,40.3731,40.4149,39600.0
2012-09-19 10:40:00,67.8,67.8,67.74,67.76,51500.0,40.4149,40.4149,40.3791,40.391,51500.0
2012-09-19 10:45:00,67.77,67.84,67.77,67.84,5400.0,40.397,40.4387,40.397,40.4387,5400.0
2012-09-19 10:50:00,67.83,67.87,67.8,67.85,21100.0,40.4327,40.4566,40.4149,40.4447,21100.0
2012-09-19 10:55:00,67.85,67.88,67.84,67.84,5300.0,40.4447,40.4625,40.4387,40.4387,5300.0
2012-09-19 11:00:00,67.83,67.85,67.82,67.85,8600.0,40.4327,40.4447,40.4268,40.4447,8600.0
2012-09-19 11:05:00,67.85,67.85,67.81,67.85,22100.0,40.4447,40.4447,40.4208,40.4447,22100.0
2012-09-19 11:10:00,67.84,67.85,67.82,67.83,9200.0,40.4387,40.4447,40.4268,40.4327,9200.0
2012-09-19 11:15:00,67.83,67.86,67.81,67.86,19000.0,40.4327,40.4506,40.4208,40.4506,19000.0
2012-09-19 11:20:00,67.84,67.91,67.84,67.9,7500.0,40.4387,40.4804,40.4387,40.4745,7500.0
2012-09-19 11:25:00,67.9,67.91,67.86,67.87,10600.0,40.4745,40.4804,40.4506,40.4566,10600.0
2012-09-19 11:30:00,67.87,67.87,67.83,67.84,9600.0,40.4566,40.4566,40.4327,40.4387,9600.0
2012-09-19 11:35:00,67.84,67.86,67.84,67.85,7400.0,40.4387,40.4506,40.4387,40.4447,7400.0
2012-09-19 11:40:00,67.84,67.85,67.82,67.82,17700.0,40.4387,40.4447,40.4268,40.4268,17700.0
2012-09-19 11:45:00,67.82,67.82,67.79,67.81,21400.0,40.4268,40.4268,40.4089,40.4208,21400.0
2012-09-19 11:50:00,67.81,67.81,67.79,67.81,7600.0,40.4208,40.4208,40.4089,40.4208,7600.0
2012-09-19 11:55:00,67.8,67.8,67.75,67.75,8700.0,40.4149,40.4149,40.385,40.385,8700.0
2012-09-19 12:00:00,67.75,67.75,67.68,67.69,30400.0,40.385,40.385,40.3433,40.3493,30400.0
2012-09-19 12:05:00,67.69,67.72,67.68,67.71,43900.0,40.3493,40.3672,40.3433,40.3612,43900.0
2012-09-19 12:10:00,67.71,67.73,67.7,67.7,10500.0,40.3612,40.3731,40.3552,40.3552,10500.0
2012-09-19 12:15:00,67.7,67.71,67.69,67.7,10600.0,40.3552,40.3612,40.3493,40.3552,10600.0
2012-09-19 12:20:00,67.7,67.73,67.7,67.72,18800.0,40.3552,40.3731,40.3552,40.3672,18800.0
2012-09-19 12:25:00,67.71,67.81,67.7,67.79,12700.0,40.3612,40.4208,40.3552,40.4089,12700.0
2012-09-19 12:30:00,67.81,67.81,67.78,67.8,8300.0,40.4208,40.4208,40.4029,40.4149,8300.0
2012-09-19 12:35:00,67.81,67.82,67.78,67.81,16100.0,40.4208,40.4268,40.4029,40.4208,16100.0
2012-09-19 12:40:00,67.81,67.81,67.79,67.8,33400.0,40.4208,40.4208,40.4089,40.4149,33400.0
2012-09-19 12:45:00,67.8,67.81,67.8,67.8,7200.0,40.4149,40.4208,40.4149,40.4149,7200.0
2012-09-19 12:50:00,67.81,67.82,67.8,67.82,13400.0,40.4208,40.4268,40.4149,40.4268,13400.0
2012-09-19 12:55:00,67.81,67.81,67.79,67.79,18300.0,40.4208,40.4208,40.4089,40.4089,18300.0
2012-09-19 13:00:00,67.79,67.79,67.77,67.77,9400.0,40.4089,40.4089,40.397,40.397,9400.0
2012-09-19 13:05:00,67.78,67.78,67.74,67.77,11000.0,40.4029,40.4029,40.3791,40.397,11000.0
2012-09-19 13:10:00,67.76,67.77,67.75,67.75,7600.0,40.391,40.397,40.385,40.385,7600.0
2012-09-19 13:15:00,67.76,67.76,67.74,67.74,6200.0,40.391,40.391,40.3791,40.3791,6200.0
2012-09-19 13:20:00,67.74,67.74,67.73,67.74,3200.0,40.3791,40.3791,40.3731,40.3791,3200.0
2012-09-19 13:25:00,67.73,67.76,67.73,67.74,16300.0,40.3731,40.391,40.3731,40.3791,16300.0
2012-09-19 13:30:00,67.74,67.76,67.73,67.75,8200.0,40.3791,40.391,40.3731,40.385,8200.0
2012-09-19 13:35:00,67.74,67.75,67.67,67.67,19800.0,40.3791,40.385,40.3374,40.3374,19800.0
2012-09-19 13:40:00,67.68,67.68,67.67,67.67,10300.0,40.3433,40.3433,40.3374,40.3374,10300.0
2012-09-19 13:45:00,67.67,67.67,67.65,67.65,8000.0,40.3374,40.3374,40.3254,40.3254,8000.0
2012-09-19 13:50:00,67.65,67.67,67.64,67.67,6600.0,40.3254,40.3374,40.3195,40.3374,6600.0
2012-09-19 13:55:00,67.67,67.68,67.66,67.68,12600.0,40.3374,40.3433,40.3314,40.3433,12600.0
2012-09-19 14:00:00,67.67,67.7,67.67,67.69,10100.0,40.3374,40.3552,40.3374,40.3493,10100.0
2012-09-19 14:05:00,67.7,67.76,67.69,67.76,16800.0,40.3552,40.391,40.3493,40.391,16800.0
2012-09-19 14:10:00,67.76,67.76,67.71,67.71,12100.0,40.391,40.391,40.3612,40.3612,12100.0
2012-09-19 14:15:00,67.71,67.72,67.66,67.72,126100.0,40.3612,40.3672,40.3314,40.3672,126100.0
2012-09-19 14:20:00,67.72,67.74,67.72,67.74,5400.0,40.3672,40.3791,40.3672,40.3791,5400.0
2012-09-19 14:25:00,67.74,67.78,67.74,67.76,10400.0,40.3791,40.4029,40.3791,40.391,10400.0
2012-09-19 14:30:00,67.76,67.81,67.76,67.79,8000.0,40.391,40.4208,40.391,40.4089,8000.0
2012-09-19 14:35:00,67.8,67.8,67.76,67.77,8800.0,40.4149,40.4149,40.391,40.397,8800.0
2012-09-19 14:40:00,67.77,67.77,67.71,67.74,12800.0,40.397,40.397,40.3612,40.3791,12800.0
2012-09-19 14:45:00,67.74,67.74,67.7,67.71,15200.0,40.3791,40.3791,40.3552,40.3612,15200.0
2012-09-19 14:50:00,67.7,67.72,67.67,67.67,29200.0,40.3552,40.3672,40.3374,40.3374,29200.0
2012-09-19 14:55:00,67.67,67.68,67.66,67.68,11900.0,40.3374,40.3433,40.3314,40.3433,11900.0
2012-09-19 15:00:00,67.69,67.69,67.67,67.68,17500.0,40.3493,40.3493,40.3374,40.3433,17500.0
2012-09-19 15:05:00,67.67,67.69,67.66,67.67,14300.0,40.3374,40.3493,40.3314,40.3374,14300.0
2012-09-19 15:10:00,67.67,67.7,67.67,67.68,13200.0,40.3374,40.3552,40.3374,40.3433,13200.0
2012-09-19 15:15:00,67.69,67.69,67.66,67.67,34900.0,40.3493,40.3493,40.3314,40.3374,34900.0
2012-09-19 15:20:00,67.67,67.67,67.62,67.63,43600.0,40.3374,40.3374,40.3076,40.3135,43600.0
2012-09-19 15:25:00,67.63,67.64,67.62,67.63,11300.0,40.3135,40.3195,40.3076,40.3135,11300.0
2012-09-19 15:30:00,67.62,67.65,67.61,67.65,47400.0,40.3076,40.3254,40.3016,40.3254,47400.0
2012-09-19 15:35:00,67.65,67.67,67.63,67.65,29500.0,40.3254,40.3374,40.3135,40.3254,29500.0
2012-09-19 15:40:00,67.66,67.7,67.66,67.69,20900.0,40.3314,40.3552,40.3314,40.3493,20900.0
2012-09-19 15:45:00,67.68,67.68,67.6,67.66,26700.0,40.3433,40.3433,40.2956,40.3314,26700.0
2012-09-19 15:50:00,67.66,67.66,67.64,67.65,104500.0,40.3314,40.3314,40.3195,40.3254,104500.0
2012-09-19 15:55:00,67.64,67.65,67.54,67.54,111300.0,40.3195,40.3254,40.2599,40.2599,111300.0
2012-09-20 09:30:00,67.21,67.24,66.85,66.92,139300.0,40.0632,40.081,39.8486,39.8903,139300.0
2012-09-20 09:35:00,66.92,66.97,66.88,66.97,49600.0,39.8903,39.9201,39.8664,39.9201,49600.0
2012-09-20 09:40:00,66.97,67.0,66.94,66.98,37100.0,39.9201,39.938,39.9022,39.9261,37100.0
2012-09-20 09:45:00,66.97,66.98,66.84,66.85,44600.0,39.9201,39.9261,39.8426,39.8486,44600.0
2012-09-20 09:50:00,66.84,66.84,66.72,66.77,25000.0,39.8426,39.8426,39.7711,39.8009,25000.0
2012-09-20 09:55:00,66.77,66.78,66.73,66.73,17300.0,39.8009,39.8068,39.777,39.777,17300.0
2012-09-20 10:00:00,66.74,66.8,66.7,66.74,31100.0,39.783,39.8188,39.7592,39.783,31100.0
2012-09-20 10:05:00,66.74,66.75,66.64,66.64,29500.0,39.783,39.789,39.7234,39.7234,29500.0
2012-09-20 10:10:00,66.64,66.71,66.63,66.65,24700.0,39.7234,39.7651,39.7174,39.7293,24700.0
2012-09-20 10:15:00,66.65,66.65,66.6,66.63,22900.0,39.7293,39.7293,39.6995,39.7174,22900.0
2012-09-20 10:20:00,66.62,66.62,66.58,66.58,22100.0,39.7115,39.7115,39.6876,39.6876,22100.0
2012-09-20 10:25:00,66.59,66.62,66.57,66.59,32500.0,39.6936,39.7115,39.6817,39.6936,32500.0
2012-09-20 10:30:00,66.59,66.6,66.51,66.52,64600.0,39.6936,39.6995,39.6459,39.6519,64600.0
2012-09-20 10:35:00,66.53,66.55,66.49,66.54,56600.0,39.6578,39.6697,39.634,39.6638,56600.0
2012-09-20 10:40:00,66.55,66.56,66.51,66.52,30000.0,39.6697,39.6757,39.6459,39.6519,30000.0
2012-09-20 10:45:00,66.52,66.56,66.49,66.49,27100.0,39.6519,39.6757,39.634,39.634,27100.0
2012-09-20 10:50:00,66.49,66.5,66.46,66.46,33800.0,39.634,39.6399,39.6161,39.6161,33800.0
2012-09-20 10:55:00,66.47,66.56,66.45,66.56,38800.0,39.6221,39.6757,39.6101,39.6757,38800.0
2012-09-20 11:00:00,66.56,66.64,66.54,66.54,22200.0,39.6757,39.7234,39.6638,39.6638,22200.0
2012-09-20 11:05:00,66.54,66.54,66.49,66.53,18300.0,39.6638,39.6638,39.634,39.6578,18300.0
2012-09-20 11:10:00,66.54,66.54,66.46,66.46,13100.0,39.6638,39.6638,39.6161,39.6161,13100.0
2012-09-20 11:15:00,66.47,66.47,66.43,66.46,27700.0,39.6221,39.6221,39.5982,39.6161,27700.0
2012-09-20 11:20:00,66.45,66.47,66.44,66.45,14200.0,39.6101,39.6221,39.6042,39.6101,14200.0
2012-09-20 11:25:00,66.43,66.44,66.39,66.39,13300.0,39.5982,39.6042,39.5744,39.5744,13300.0
2012-09-20 11:30:00,66.39,66.42,66.37,66.42,12300.0,39.5744,39.5922,39.5624,39.5922,12300.0
2012-09-20 11:35:00,66.42,66.46,66.42,66.44,25500.0,39.5922,39.6161,39.5922,39.6042,25500.0
2012-09-20 11:40:00,66.46,66.51,66.45,66.49,16200.0,39.6161,39.6459,39.6101,39.634,16200.0
2012-09-20 11:45:00,66.47,66.49,66.46,66.47,13100.0,39.6221,39.634,39.6161,39.6221,13100.0
2012-09-20 11:50:00,66.46,66.47,66.45,66.45,13700.0,39.6161,39.6221,39.6101,39.6101,13700.0
2012-09-20 11:55:00,66.45,66.48,66.45,66.47,36900.0,39.6101,39.628,39.6101,39.6221,36900.0
2012-09-20 12:00:00,66.47,66.49,66.46,66.49,14000.0,39.6221,39.634,39.6161,39.634,14000.0
2012-09-20 12:05:00,66.49,66.49,66.43,66.44,15200.0,39.634,39.634,39.5982,39.6042,15200.0
2012-09-20 12:10:00,66.43,66.43,66.41,66.42,8500.0,39.5982,39.5982,39.5863,39.5922,8500.0
2012-09-20 12:15:00,66.43,66.44,66.39,66.39,9200.0,39.5982,39.6042,39.5744,39.5744,9200.0
2012-09-20 12:20:00,66.38,66.39,66.35,66.35,19700.0,39.5684,39.5744,39.5505,39.5505,19700.0
2012-09-20 12:25:00,66.35,66.36,66.29,66.3,56100.0,39.5505,39.5565,39.5148,39.5207,56100.0
2012-09-20 12:30:00,66.29,66.35,66.29,66.35,35100.0,39.5148,39.5505,39.5148,39.5505,35100.0
2012-09-20 12:35:00,66.35,66.37,66.35,66.35,8100.0,39.5505,39.5624,39.5505,39.5505,8100.0
2012-09-20 12:40:00,66.35,66.39,66.35,66.39,13600.0,39.5505,39.5744,39.5505,39.5744,13600.0
2012-09-20 12:45:00,66.39,66.41,66.29,66.29,12700.0,39.5744,39.5863,39.5148,39.5148,12700.0
2012-09-20 12:50:00,66.29,66.34,66.29,66.34,9800.0,39.5148,39.5446,39.5148,39.5446,9800.0
2012-09-20 12:55:00,66.33,66.34,66.31,66.34,12600.0,39.5386,39.5446,39.5267,39.5446,12600.0
2012-09-20 13:00:00,66.33,66.39,66.32,66.36,33700.0,39.5386,39.5744,39.5326,39.5565,33700.0
2012-09-20 13:05:00,66.35,66.37,66.34,66.36,16000.0,39.5505,39.5624,39.5446,39.5565,16000.0
2012-09-20 13:10:00,66.35,66.36,66.34,66.35,11400.0,39.5505,39.5565,39.5446,39.5505,11400.0
2012-09-20 13:15:00,66.34,66.35,66.32,66.33,7700.0,39.5446,39.5505,39.5326,39.5386,7700.0
2012-09-20 13:20:00,66.33,66.35,66.32,66.34,36300.0,39.5386,39.5505,39.5326,39.5446,36300.0
2012-09-20 13:25:00,66.34,66.38,66.33,66.37,31000.0,39.5446,39.5684,39.5386,39.5624,31000.0
2012-09-20 13:30:00,66.38,66.4,66.38,66.4,31700.0,39.5684,39.5803,39.5684,39.5803,31700.0
2012-09-20 13:35:00,66.4,66.43,66.4,66.42,32400.0,39.5803,39.5982,39.5803,39.5922,32400.0
2012-09-20 13:40:00,66.42,66.42,66.41,66.42,24200.0,39.5922,39.5922,39.5863,39.5922,24200.0
2012-09-20 13:45:00,66.42,66.42,66.39,66.4,8500.0,39.5922,39.5922,39.5744,39.5803,8500.0
2012-09-20 13:50:00,66.4,66.41,66.39,66.4,10400.0,39.5803,39.5863,39.5744,39.5803,10400.0
2012-09-20 13:55:00,66.4,66.42,66.38,66.42,21100.0,39.5803,39.5922,39.5684,39.5922,21100.0
2012-09-20 14:00:00,66.41,66.42,66.38,66.4,21400.0,39.5863,39.5922,39.5684,39.5803,21400.0
2012-09-20 14:05:00,66.39,66.4,66.38,66.39,19300.0,39.5744,39.5803,39.5684,39.5744,19300.0
2012-09-20 14:10:00,66.4,66.42,66.39,66.42,47000.0,39.5803,39.5922,39.5744,39.5922,47000.0
2012-09-20 14:15:00,66.43,66.44,66.4,66.4,22400.0,39.5982,39.6042,39.5803,39.5803,22400.0
2012-09-20 14:20:00,66.41,66.42,66.4,66.42,19100.0,39.5863,39.5922,39.5803,39.5922,19100.0
2012-09-20 14:25:00,66.41,66.47,66.41,66.44,26400.0,39.5863,39.6221,39.5863,39.6042,26400.0
2012-09-20 14:30:00,66.44,66.51,66.44,66.5,129400.0,39.6042,39.6459,39.6042,39.6399,129400.0
2012-09-20 14:35:00,66.51,66.51,66.42,66.42,31400.0,39.6459,39.6459,39.5922,39.5922,31400.0
2012-09-20 14:40:00,66.42,66.44,66.37,66.37,30200.0,39.5922,39.6042,39.5624,39.5624,30200.0
2012-09-20 14:45:00,66.38,66.4,66.37,66.39,44100.0,39.5684,39.5803,39.5624,39.5744,44100.0
2012-09-20 14:50:00,66.38,66.4,66.36,66.36,75500.0,39.5684,39.5803,39.5565,39.5565,75500.0
2012-09-20 14:55:00,66.36,66.39,66.35,66.37,12000.0,39.5565,39.5744,39.5505,39.5624,12000.0
2012-09-20 15:00:00,66.37,66.4,66.37,66.39,12100.0,39.5624,39.5803,39.5624,39.5744,12100.0
2012-09-20 15:05:00,66.39,66.46,66.39,66.45,25800.0,39.5744,39.6161,39.5744,39.6101,25800.0
2012-09-20 15:10:00,66.46,66.46,66.42,66.43,18600.0,39.6161,39.6161,39.5922,39.5982,18600.0
2012-09-20 15:15:00,66.44,66.44,66.41,66.42,20200.0,39.6042,39.6042,39.5863,39.5922,20200.0
2012-09-20 15:20:00,66.42,66.42,66.39,66.4,55300.0,39.5922,39.5922,39.5744,39.5803,55300.0
2012-09-20 15:25:00,66.39,66.42,66.39,66.42,38000.0,39.5744,39.5922,39.5744,39.5922,38000.0
2012-09-20 15:30:00,66.42,66.42,66.39,66.41,25700.0,39.5922,39.5922,39.5744,39.5863,25700.0
2012-09-20 15:35:00,66.4,66.42,66.37,66.4,75800.0,39.5803,39.5922,39.5624,39.5803,75800.0
2012-09-20 15:40:00,66.4,66.44,66.39,66.43,39600.0,39.5803,39.6042,39.5744,39.5982,39600.0
2012-09-20 15:45:00,66.43,66.44,66.34,66.37,180200.0,39.5982,39.6042,39.5446,39.5624,180200.0
2012-09-20 15:50:00,66.37,66.42,66.36,66.41,159800.0,39.5624,39.5922,39.5565,39.5863,159800.0
2012-09-20 15:55:00,66.41,66.52,66.39,66.51,217300.0,39.5863,39.6519,39.5744,39.6459,217300.0
2012-09-21 09:30:00,66.64,66.76,66.63,66.64,75300.0,39.7234,39.7949,39.7174,39.7234,75300.0
2012-09-21 09:35:00,66.63,66.66,66.57,66.65,52800.0,39.7174,39.7353,39.6817,39.7293,52800.0
2012-09-21 09:40:00,66.65,66.68,66.6,66.6,35700.0,39.7293,39.7472,39.6995,39.6995,35700.0
2012-09-21 09:45:00,66.6,66.65,66.58,66.63,41700.0,39.6995,39.7293,39.6876,39.7174,41700.0
2012-09-21 09:50:00,66.63,66.64,66.57,66.61,34700.0,39.7174,39.7234,39.6817,39.7055,34700.0
2012-09-21 09:55:00,66.61,66.67,66.6,66.66,67100.0,39.7055,39.7413,39.6995,39.7353,67100.0
2012-09-21 10:00:00,66.66,66.68,66.59,66.59,55400.0,39.7353,39.7472,39.6936,39.6936,55400.0
2012-09-21 10:05:00,66.59,66.67,66.59,66.63,40600.0,39.6936,39.7413,39.6936,39.7174,40600.0
2012-09-21 10:10:00,66.63,66.65,66.59,66.6,29900.0,39.7174,39.7293,39.6936,39.6995,29900.0
2012-09-21 10:15:00,66.6,66.61,66.59,66.6,25400.0,39.6995,39.7055,39.6936,39.6995,25400.0
2012-09-21 10:20:00,66.59,66.65,66.58,66.62,40100.0,39.6936,39.7293,39.6876,39.7115,40100.0
2012-09-21 10:25:00,66.63,66.68,66.62,66.67,32400.0,39.7174,39.7472,39.7115,39.7413,32400.0
2012-09-21 10:30:00,66.67,66.67,66.63,66.67,27100.0,39.7413,39.7413,39.7174,39.7413,27100.0
2012-09-21 10:35:00,66.66,66.69,66.64,66.64,31900.0,39.7353,39.7532,39.7234,39.7234,31900.0
2012-09-21 10:40:00,66.65,66.67,66.63,66.66,32600.0,39.7293,39.7413,39.7174,39.7353,32600.0
2012-09-21 10:45:00,66.66,66.67,66.64,66.67,23600.0,39.7353,39.7413,39.7234,39.7413,23600.0
2012-09-21 10:50:00,66.66,66.69,66.62,66.62,42300.0,39.7353,39.7532,39.7115,39.7115,42300.0
2012-09-21 10:55:00,66.62,66.64,66.6,66.61,46800.0,39.7115,39.7234,39.6995,39.7055,46800.0
2012-09-21 11:00:00,66.61,66.64,66.59,66.64,22000.0,39.7055,39.7234,39.6936,39.7234,22000.0
2012-09-21 11:05:00,66.63,66.64,66.6,66.6,52500.0,39.7174,39.7234,39.6995,39.6995,52500.0
2012-09-21 11:10:00,66.59,66.59,66.52,66.53,45900.0,39.6936,39.6936,39.6519,39.6578,45900.0
2012-09-21 11:15:00,66.53,66.58,66.52,66.57,59700.0,39.6578,39.6876,39.6519,39.6817,59700.0
2012-09-21 11:20:00,66.57,66.59,66.55,66.58,47600.0,39.6817,39.6936,39.6697,39.6876,47600.0
2012-09-21 11:25:00,66.58,66.6,66.57,66.59,63800.0,39.6876,39.6995,39.6817,39.6936,63800.0
2012-09-21 11:30:00,66.59,66.65,66.58,66.65,63700.0,39.6936,39.7293,39.6876,39.7293,63700.0
2012-09-21 11:35:00,66.65,66.66,66.62,66.63,72000.0,39.7293,39.7353,39.7115,39.7174,72000.0
2012-09-21 11:40:00,66.63,66.65,66.62,66.64,67800.0,39.7174,39.7293,39.7115,39.7234,67800.0
2012-09-21 11:45:00,66.64,66.66,66.56,66.56,112800.0,39.7234,39.7353,39.6757,39.6757,112800.0
2012-09-21 11:50:00,66.57,66.58,66.53,66.53,84000.0,39.6817,39.6876,39.6578,39.6578,84000.0
2012-09-21 11:55:00,66.53,66.54,66.5,66.5,82800.0,39.6578,39.6638,39.6399,39.6399,82800.0
2012-09-21 12:00:00,66.5,66.52,66.49,66.5,79400.0,39.6399,39.6519,39.634,39.6399,79400.0
2012-09-21 12:05:00,66.51,66.52,66.49,66.51,102400.0,39.6459,39.6519,39.634,39.6459,102400.0
2012-09-21 12:10:00,66.51,66.52,66.5,66.52,70300.0,39.6459,39.6519,39.6399,39.6519,70300.0
2012-09-21 12:15:00,66.52,66.52,66.51,66.52,52500.0,39.6519,39.6519,39.6459,39.6519,52500.0
2012-09-21 12:20:00,66.52,66.55,66.52,66.55,98200.0,39.6519,39.6697,39.6519,39.6697,98200.0
2012-09-21 12:25:00,66.55,66.56,66.53,66.56,90300.0,39.6697,39.6757,39.6578,39.6757,90300.0
2012-09-21 12:30:00,66.56,66.59,66.55,66.59,80800.0,39.6757,39.6936,39.6697,39.6936,80800.0
2012-09-21 12:35:00,66.59,66.61,66.59,66.61,61200.0,39.6936,39.7055,39.6936,39.7055,61200.0
2012-09-21 12:40:00,66.61,66.63,66.6,66.63,63600.0,39.7055,39.7174,39.6995,39.7174,63600.0
2012-09-21 12:45:00,66.63,66.65,66.62,66.65,72500.0,39.7174,39.7293,39.7115,39.7293,72500.0
2012-09-21 12:50:00,66.65,66.65,66.61,66.61,73300.0,39.7293,39.7293,39.7055,39.7055,73300.0
2012-09-21 12:55:00,66.61,66.62,66.59,66.61,66800.0,39.7055,39.7115,39.6936,39.7055,66800.0
2012-09-21 13:00:00,66.61,66.63,66.61,66.63,68800.0,39.7055,39.7174,39.7055,39.7174,68800.0
2012-09-21 13:05:00,66.63,66.65,66.63,66.64,70400.0,39.7174,39.7293,39.7174,39.7234,70400.0
2012-09-21 13:10:00,66.64,66.64,66.61,66.61,71000.0,39.7234,39.7234,39.7055,39.7055,71000.0
2012-09-21 13:15:00,66.61,66.64,66.61,66.64,65300.0,39.7055,39.7234,39.7055,39.7234,65300.0
2012-09-21 13:20:00,66.64,66.65,66.6,66.6,104200.0,39.7234,39.7293,39.6995,39.6995,104200.0
2012-09-21 13:25:00,66.6,66.62,66.6,66.61,83800.0,39.6995,39.7115,39.6995,39.7055,83800.0
2012-09-21 13:30:00,66.61,66.63,66.61,66.63,71400.0,39.7055,39.7174,39.7055,39.7174,71400.0
2012-09-21 13:35:00,66.63,66.67,66.62,66.66,72500.0,39.7174,39.7413,39.7115,39.7353,72500.0
2012-09-21 13:40:00,66.67,66.68,66.66,66.67,112000.0,39.7413,39.7472,39.7353,39.7413,112000.0
2012-09-21 13:45:00,66.67,66.68,66.64,66.66,121000.0,39.7413,39.7472,39.7234,39.7353,121000.0
2012-09-21 13:50:00,66.64,66.65,66.62,66.63,72000.0,39.7234,39.7293,39.7115,39.7174,72000.0
2012-09-21 13:55:00,66.63,66.65,66.6,66.64,92000.0,39.7174,39.7293,39.6995,39.7234,92000.0
2012-09-21 14:00:00,66.64,66.64,66.59,66.6,61200.0,39.7234,39.7234,39.6936,39.6995,61200.0
2012-09-21 14:05:00,66.6,66.6,66.57,66.58,61800.0,39.6995,39.6995,39.6817,39.6876,61800.0
2012-09-21 14:10:00,66.58,66.6,66.58,66.6,47000.0,39.6876,39.6995,39.6876,39.6995,47000.0
2012-09-21 14:15:00,66.6,66.6,66.48,66.49,445800.0,39.6995,39.6995,39.628,39.634,445800.0
2012-09-21 14:20:00,66.48,66.51,66.48,66.51,103400.0,39.628,39.6459,39.628,39.6459,103400.0
2012-09-21 14:25:00,66.51,66.54,66.5,66.54,54700.0,39.6459,39.6638,39.6399,39.6638,54700.0
2012-09-21 14:30:00,66.54,66.55,66.53,66.55,58000.0,39.6638,39.6697,39.6578,39.6697,58000.0
2012-09-21 14:35:00,66.55,66.56,66.53,66.53,107200.0,39.6697,39.6757,39.6578,39.6578,107200.0
2012-09-21 14:40:00,66.53,66.57,66.53,66.57,80200.0,39.6578,39.6817,39.6578,39.6817,80200.0
2012-09-21 14:45:00,66.57,66.58,66.55,66.56,111800.0,39.6817,39.6876,39.6697,39.6757,111800.0
2012-09-21 14:50:00,66.56,66.56,66.53,66.56,91700.0,39.6757,39.6757,39.6578,39.6757,91700.0
2012-09-21 14:55:00,66.56,66.6,66.56,66.6,58500.0,39.6757,39.6995,39.6757,39.6995,58500.0
2012-09-21 15:00:00,66.6,66.6,66.55,66.58,117800.0,39.6995,39.6995,39.6697,39.6876,117800.0
2012-09-21 15:05:00,66.58,66.6,66.58,66.59,83300.0,39.6876,39.6995,39.6876,39.6936,83300.0
2012-09-21 15:10:00,66.6,66.66,66.59,66.66,116500.0,39.6995,39.7353,39.6936,39.7353,116500.0
2012-09-21 15:15:00,66.66,66.66,66.64,66.66,83500.0,39.7353,39.7353,39.7234,39.7353,83500.0
2012-09-21 15:20:00,66.66,66.66,66.65,66.66,67600.0,39.7353,39.7353,39.7293,39.7353,67600.0
2012-09-21 15:25:00,66.66,66.67,66.63,66.64,111300.0,39.7353,39.7413,39.7174,39.7234,111300.0
2012-09-21 15:30:00,66.64,66.67,66.64,66.67,56100.0,39.7234,39.7413,39.7234,39.7413,56100.0
2012-09-21 15:35:00,66.66,66.67,66.64,66.64,98200.0,39.7353,39.7413,39.7234,39.7234,98200.0
2012-09-21 15:40:00,66.64,66.67,66.62,66.63,136500.0,39.7234,39.7413,39.7115,39.7174,136500.0
2012-09-21 15:45:00,66.61,66.62,66.5,66.57,173800.0,39.7055,39.7115,39.6399,39.6817,173800.0
2012-09-21 15:50:00,66.57,66.64,66.57,66.63,101400.0,39.6817,39.7234,39.6817,39.7174,101400.0
2012-09-21 15:55:00,66.62,66.63,66.51,66.52,139600.0,39.7115,39.7174,39.6459,39.6519,139600.0
2012-09-24 09:30:00,65.73,65.9,65.7,65.9,150600.0,39.4937,39.5958,39.4757,39.5958,150600.0
2012-09-24 09:35:00,65.9,66.04,65.84,66.01,58700.0,39.5958,39.68,39.5598,39.6619,58700.0
2012-09-24 09:40:00,66.01,66.03,65.93,65.99,50600.0,39.6619,39.674,39.6139,39.6499,50600.0
2012-09-24 09:45:00,65.98,65.98,65.88,65.94,62700.0,39.6439,39.6439,39.5838,39.6199,62700.0
2012-09-24 09:50:00,65.94,66.03,65.94,66.0,66400.0,39.6199,39.674,39.6199,39.6559,66400.0
2012-09-24 09:55:00,66.0,66.01,65.91,65.91,53000.0,39.6559,39.6619,39.6019,39.6019,53000.0
2012-09-24 10:00:00,65.91,66.04,65.91,66.04,43000.0,39.6019,39.68,39.6019,39.68,43000.0
2012-09-24 10:05:00,66.03,66.05,65.97,65.97,73000.0,39.674,39.686,39.6379,39.6379,73000.0
2012-09-24 10:10:00,65.98,66.0,65.92,65.94,44200.0,39.6439,39.6559,39.6079,39.6199,44200.0
2012-09-24 10:15:00,65.94,66.06,65.93,66.05,45300.0,39.6199,39.692,39.6139,39.686,45300.0
2012-09-24 10:20:00,66.04,66.08,65.95,66.08,68300.0,39.68,39.704,39.6259,39.704,68300.0
2012-09-24 10:25:00,66.07,66.17,66.05,66.16,51300.0,39.698,39.7581,39.686,39.7521,51300.0
2012-09-24 10:30:00,66.16,66.24,66.13,66.23,90600.0,39.7521,39.8001,39.734,39.7941,90600.0
2012-09-24 10:35:00,66.23,66.24,66.17,66.21,55000.0,39.7941,39.8001,39.7581,39.7821,55000.0
2012-09-24 10:40:00,66.21,66.22,66.19,66.2,56200.0,39.7821,39.7881,39.7701,39.7761,56200.0
2012-09-24 10:45:00,66.2,66.22,66.16,66.16,52800.0,39.7761,39.7881,39.7521,39.7521,52800.0
2012-09-24 10:50:00,66.16,66.19,66.11,66.18,67400.0,39.7521,39.7701,39.722,39.7641,67400.0
2012-09-24 10:55:00,66.17,66.25,66.17,66.22,43900.0,39.7581,39.8061,39.7581,39.7881,43900.0
2012-09-24 11:00:00,66.23,66.25,66.21,66.22,51300.0,39.7941,39.8061,39.7821,39.7881,51300.0
2012-09-24 11:05:00,66.23,66.23,66.19,66.2,42700.0,39.7941,39.7941,39.7701,39.7761,42700.0
2012-09-24 11:10:00,66.21,66.21,66.12,66.12,43800.0,39.7821,39.7821,39.728,39.728,43800.0
2012-09-24 11:15:00,66.12,66.13,66.09,66.1,44500.0,39.728,39.734,39.71,39.716,44500.0
2012-09-24 11:20:00,66.1,66.12,66.05,66.06,37400.0,39.716,39.728,39.686,39.692,37400.0
2012-09-24 11:25:00,66.06,66.06,65.98,66.0,42300.0,39.692,39.692,39.6439,39.6559,42300.0
2012-09-24 11:30:00,66.01,66.01,65.97,65.98,83300.0,39.6619,39.6619,39.6379,39.6439,83300.0
2012-09-24 11:35:00,65.98,66.04,65.98,66.0,83900.0,39.6439,39.68,39.6439,39.6559,83900.0
2012-09-24 11:40:00,66.01,66.07,65.99,66.06,49100.0,39.6619,39.698,39.6499,39.692,49100.0
2012-09-24 11:45:00,66.07,66.08,66.06,66.06,36600.0,39.698,39.704,39.692,39.692,36600.0
2012-09-24 11:50:00,66.07,66.1,66.06,66.08,36800.0,39.698,39.716,39.692,39.704,36800.0
2012-09-24 11:55:00,66.09,66.14,66.09,66.13,49700.0,39.71,39.7401,39.71,39.734,49700.0
2012-09-24 12:00:00,66.13,66.15,66.12,66.12,42200.0,39.734,39.7461,39.728,39.728,42200.0
2012-09-24 12:05:00,66.13,66.15,66.12,66.12,43400.0,39.734,39.7461,39.728,39.728,43400.0
2012-09-24 12:10:00,66.13,66.16,66.12,66.14,43400.0,39.734,39.7521,39.728,39.7401,43400.0
2012-09-24 12:15:00,66.14,66.15,66.06,66.06,56700.0,39.7401,39.7461,39.692,39.692,56700.0
2012-09-24 12:20:00,66.07,66.07,65.99,65.99,59800.0,39.698,39.698,39.6499,39.6499,59800.0
2012-09-24 12:25:00,66.0,66.04,66.0,66.02,84500.0,39.6559,39.68,39.6559,39.6679,84500.0
2012-09-24 12:30:00,66.01,66.03,65.97,65.97,51400.0,39.6619,39.674,39.6379,39.6379,51400.0
2012-09-24 12:35:00,65.97,65.99,65.94,65.94,37000.0,39.6379,39.6499,39.6199,39.6199,37000.0
2012-09-24 12:40:00,65.95,65.96,65.93,65.95,48300.0,39.6259,39.6319,39.6139,39.6259,48300.0
2012-09-24 12:45:00,65.95,65.95,65.91,65.91,64800.0,39.6259,39.6259,39.6019,39.6019,64800.0
2012-09-24 12:50:00,65.92,65.95,65.91,65.93,42000.0,39.6079,39.6259,39.6019,39.6139,42000.0
2012-09-24 12:55:00,65.94,65.94,65.92,65.94,50000.0,39.6199,39.6199,39.6079,39.6199,50000.0
2012-09-24 13:00:00,65.95,65.95,65.91,65.93,48400.0,39.6259,39.6259,39.6019,39.6139,48400.0
2012-09-24 13:05:00,65.92,65.92,65.9,65.91,36600.0,39.6079,39.6079,39.5958,39.6019,36600.0
2012-09-24 13:10:00,65.92,65.93,65.9,65.9,47400.0,39.6079,39.6139,39.5958,39.5958,47400.0
2012-09-24 13:15:00,65.91,65.93,65.88,65.91,52700.0,39.6019,39.6139,39.5838,39.6019,52700.0
2012-09-24 13:20:00,65.92,65.93,65.9,65.91,47100.0,39.6079,39.6139,39.5958,39.6019,47100.0
2012-09-24 13:25:00,65.93,65.96,65.92,65.94,43500.0,39.6139,39.6319,39.6079,39.6199,43500.0
2012-09-24 13:30:00,65.93,65.94,65.88,65.88,48900.0,39.6139,39.6199,39.5838,39.5838,48900.0
2012-09-24 13:35:00,65.89,65.9,65.88,65.89,37100.0,39.5898,39.5958,39.5838,39.5898,37100.0
2012-09-24 13:40:00,65.9,65.91,65.88,65.9,41400.0,39.5958,39.6019,39.5838,39.5958,41400.0
2012-09-24 13:45:00,65.9,65.91,65.88,65.9,58500.0,39.5958,39.6019,39.5838,39.5958,58500.0
2012-09-24 13:50:00,65.9,65.94,65.9,65.92,43100.0,39.5958,39.6199,39.5958,39.6079,43100.0
2012-09-24 13:55:00,65.93,65.94,65.89,65.9,48400.0,39.6139,39.6199,39.5898,39.5958,48400.0
2012-09-24 14:00:00,65.91,65.93,65.9,65.9,46500.0,39.6019,39.6139,39.5958,39.5958,46500.0
2012-09-24 14:05:00,65.91,65.92,65.87,65.87,44000.0,39.6019,39.6079,39.5778,39.5778,44000.0
2012-09-24 14:10:00,65.88,65.88,65.86,65.86,37900.0,39.5838,39.5838,39.5718,39.5718,37900.0
2012-09-24 14:15:00,65.87,65.94,65.86,65.93,69300.0,39.5778,39.6199,39.5718,39.6139,69300.0
2012-09-24 14:20:00,65.93,65.94,65.91,65.92,36800.0,39.6139,39.6199,39.6019,39.6079,36800.0
2012-09-24 14:25:00,65.93,65.97,65.92,65.96,65300.0,39.6139,39.6379,39.6079,39.6319,65300.0
2012-09-24 14:30:00,65.97,65.99,65.92,65.92,56000.0,39.6379,39.6499,39.6079,39.6079,56000.0
2012-09-24 14:35:00,65.93,65.99,65.93,65.98,65700.0,39.6139,39.6499,39.6139,39.6439,65700.0
2012-09-24 14:40:00,65.97,65.99,65.95,65.96,50600.0,39.6379,39.6499,39.6259,39.6319,50600.0
2012-09-24 14:45:00,65.98,65.99,65.96,65.98,63800.0,39.6439,39.6499,39.6319,39.6439,63800.0
2012-09-24 14:50:00,65.97,66.04,65.97,65.99,73000.0,39.6379,39.68,39.6379,39.6499,73000.0
2012-09-24 14:55:00,65.99,66.0,65.96,65.97,66300.0,39.6499,39.6559,39.6319,39.6379,66300.0
2012-09-24 15:00:00,65.98,66.0,65.95,65.95,50000.0,39.6439,39.6559,39.6259,39.6259,50000.0
2012-09-24 15:05:00,65.95,65.99,65.94,65.98,69300.0,39.6259,39.6499,39.6199,39.6439,69300.0
2012-09-24 15:10:00,65.97,65.97,65.94,65.97,48900.0,39.6379,39.6379,39.6199,39.6379,48900.0
2012-09-24 15:15:00,65.97,65.98,65.95,65.97,52800.0,39.6379,39.6439,39.6259,39.6379,52800.0
2012-09-24 15:20:00,65.98,65.98,65.94,65.97,51200.0,39.6439,39.6439,39.6199,39.6379,51200.0
2012-09-24 15:25:00,65.98,65.99,65.94,65.95,53700.0,39.6439,39.6499,39.6199,39.6259,53700.0
2012-09-24 15:30:00,65.95,65.97,65.94,65.95,53500.0,39.6259,39.6379,39.6199,39.6259,53500.0
2012-09-24 15:35:00,65.95,66.0,65.95,65.96,51800.0,39.6259,39.6559,39.6259,39.6319,51800.0
2012-09-24 15:40:00,65.97,66.0,65.92,65.92,66100.0,39.6379,39.6559,39.6079,39.6079,66100.0
2012-09-24 15:45:00,65.92,65.92,65.84,65.85,73400.0,39.6079,39.6079,39.5598,39.5658,73400.0
2012-09-24 15:50:00,65.86,65.86,65.78,65.82,80400.0,39.5718,39.5718,39.5237,39.5478,80400.0
2012-09-24 15:55:00,65.82,65.82,65.75,65.79,119500.0,39.5478,39.5478,39.5057,39.5298,119500.0
2012-09-25 09:30:00,65.98,66.02,65.85,65.95,73400.0,39.6439,39.6679,39.5658,39.6259,73400.0
2012-09-25 09:35:00,65.99,65.99,65.94,65.97,49400.0,39.6499,39.6499,39.6199,39.6379,49400.0
2012-09-25 09:40:00,65.98,66.03,65.94,65.98,71700.0,39.6439,39.674,39.6199,39.6439,71700.0
2012-09-25 09:45:00,65.99,66.0,65.85,65.85,38000.0,39.6499,39.6559,39.5658,39.5658,38000.0
2012-09-25 09:50:00,65.83,65.83,65.73,65.74,57900.0,39.5538,39.5538,39.4937,39.4997,57900.0
2012-09-25 09:55:00,65.75,65.76,65.73,65.74,21800.0,39.5057,39.5117,39.4937,39.4997,21800.0
2012-09-25 10:00:00,65.74,65.89,65.74,65.77,34200.0,39.4997,39.5898,39.4997,39.5177,34200.0
2012-09-25 10:05:00,65.76,65.84,65.76,65.84,15200.0,39.5117,39.5598,39.5117,39.5598,15200.0
2012-09-25 10:10:00,65.84,65.85,65.8,65.8,29400.0,39.5598,39.5658,39.5358,39.5358,29400.0
2012-09-25 10:15:00,65.8,65.84,65.79,65.82,29500.0,39.5358,39.5598,39.5298,39.5478,29500.0
2012-09-25 10:20:00,65.82,65.86,65.8,65.82,10600.0,39.5478,39.5718,39.5358,39.5478,10600.0
2012-09-25 10:25:00,65.82,65.85,65.72,65.76,18500.0,39.5478,39.5658,39.4877,39.5117,18500.0
2012-09-25 10:30:00,65.75,65.79,65.75,65.78,10900.0,39.5057,39.5298,39.5057,39.5237,10900.0
2012-09-25 10:35:00,65.78,65.78,65.74,65.74,119400.0,39.5237,39.5237,39.4997,39.4997,119400.0
2012-09-25 10:40:00,65.75,65.78,65.74,65.76,9900.0,39.5057,39.5237,39.4997,39.5117,9900.0
2012-09-25 10:45:00,65.76,65.83,65.76,65.79,18000.0,39.5117,39.5538,39.5117,39.5298,18000.0
2012-09-25 10:50:00,65.8,65.81,65.76,65.76,13900.0,39.5358,39.5418,39.5117,39.5117,13900.0
2012-09-25 10:55:00,65.76,65.77,65.73,65.74,16900.0,39.5117,39.5177,39.4937,39.4997,16900.0
2012-09-25 11:00:00,65.75,65.81,65.74,65.8,17800.0,39.5057,39.5418,39.4997,39.5358,17800.0
2012-09-25 11:05:00,65.81,65.83,65.78,65.79,11700.0,39.5418,39.5538,39.5237,39.5298,11700.0
2012-09-25 11:10:00,65.79,65.82,65.78,65.82,17300.0,39.5298,39.5478,39.5237,39.5478,17300.0
2012-09-25 11:15:00,65.83,65.83,65.8,65.81,11000.0,39.5538,39.5538,39.5358,39.5418,11000.0
2012-09-25 11:20:00,65.81,65.86,65.81,65.81,167900.0,39.5418,39.5718,39.5418,39.5418,167900.0
2012-09-25 11:25:00,65.8,65.82,65.79,65.82,66600.0,39.5358,39.5478,39.5298,39.5478,66600.0
2012-09-25 11:30:00,65.82,65.83,65.8,65.82,97400.0,39.5478,39.5538,39.5358,39.5478,97400.0
2012-09-25 11:35:00,65.83,65.83,65.8,65.8,38300.0,39.5538,39.5538,39.5358,39.5358,38300.0
2012-09-25 11:40:00,65.8,65.8,65.75,65.77,54000.0,39.5358,39.5358,39.5057,39.5177,54000.0
2012-09-25 11:45:00,65.77,65.83,65.75,65.82,160900.0,39.5177,39.5538,39.5057,39.5478,160900.0
2012-09-25 11:50:00,65.82,65.83,65.81,65.82,68400.0,39.5478,39.5538,39.5418,39.5478,68400.0
2012-09-25 11:55:00,65.82,65.84,65.81,65.84,70100.0,39.5478,39.5598,39.5418,39.5598,70100.0
2012-09-25 12:00:00,65.83,65.83,65.76,65.81,153200.0,39.5538,39.5538,39.5117,39.5418,153200.0
2012-09-25 12:05:00,65.81,65.81,65.79,65.8,88800.0,39.5418,39.5418,39.5298,39.5358,88800.0
2012-09-25 12:10:00,65.79,65.81,65.78,65.78,12500.0,39.5298,39.5418,39.5237,39.5237,12500.0
2012-09-25 12:15:00,65.78,65.78,65.68,65.7,27400.0,39.5237,39.5237,39.4637,39.4757,27400.0
2012-09-25 12:20:00,65.7,65.71,65.68,65.7,8100.0,39.4757,39.4817,39.4637,39.4757,8100.0
2012-09-25 12:25:00,65.69,65.71,65.69,65.71,12100.0,39.4697,39.4817,39.4697,39.4817,12100.0
2012-09-25 12:30:00,65.71,65.74,65.7,65.72,7800.0,39.4817,39.4997,39.4757,39.4877,7800.0
2012-09-25 12:35:00,65.73,65.73,65.6,65.61,22000.0,39.4937,39.4937,39.4156,39.4216,22000.0
2012-09-25 12:40:00,65.61,65.63,65.56,65.59,30700.0,39.4216,39.4336,39.3916,39.4096,30700.0
2012-09-25 12:45:00,65.6,65.61,65.56,65.59,18200.0,39.4156,39.4216,39.3916,39.4096,18200.0
2012-09-25 12:50:00,65.59,65.62,65.58,65.62,11000.0,39.4096,39.4276,39.4036,39.4276,11000.0
2012-09-25 12:55:00,65.61,65.64,65.6,65.63,5200.0,39.4216,39.4396,39.4156,39.4336,5200.0
2012-09-25 13:00:00,65.62,65.62,65.53,65.53,8300.0,39.4276,39.4276,39.3735,39.3735,8300.0
2012-09-25 13:05:00,65.53,65.55,65.52,65.54,58900.0,39.3735,39.3856,39.3675,39.3795,58900.0
2012-09-25 13:10:00,65.54,65.54,65.51,65.51,2800.0,39.3795,39.3795,39.3615,39.3615,2800.0
2012-09-25 13:15:00,65.51,65.52,65.44,65.44,78200.0,39.3615,39.3675,39.3195,39.3195,78200.0
2012-09-25 13:20:00,65.45,65.45,65.38,65.41,20100.0,39.3255,39.3255,39.2834,39.3014,20100.0
2012-09-25 13:25:00,65.41,65.41,65.36,65.4,19700.0,39.3014,39.3014,39.2714,39.2954,19700.0
2012-09-25 13:30:00,65.41,65.47,65.38,65.47,21600.0,39.3014,39.3375,39.2834,39.3375,21600.0
2012-09-25 13:35:00,65.48,65.49,65.42,65.42,8900.0,39.3435,39.3495,39.3074,39.3074,8900.0
2012-09-25 13:40:00,65.41,65.41,65.36,65.36,6900.0,39.3014,39.3014,39.2714,39.2714,6900.0
2012-09-25 13:45:00,65.36,65.41,65.35,65.38,88800.0,39.2714,39.3014,39.2654,39.2834,88800.0
2012-09-25 13:50:00,65.39,65.41,65.36,65.36,8900.0,39.2894,39.3014,39.2714,39.2714,8900.0
2012-09-25 13:55:00,65.37,65.39,65.37,65.39,7200.0,39.2774,39.2894,39.2774,39.2894,7200.0
2012-09-25 14:00:00,65.38,65.39,65.36,65.38,24200.0,39.2834,39.2894,39.2714,39.2834,24200.0
2012-09-25 14:05:00,65.38,65.41,65.37,65.39,41000.0,39.2834,39.3014,39.2774,39.2894,41000.0
2012-09-25 14:10:00,65.4,65.44,65.4,65.44,23400.0,39.2954,39.3195,39.2954,39.3195,23400.0
2012-09-25 14:15:00,65.43,65.45,65.35,65.36,42600.0,39.3134,39.3255,39.2654,39.2714,42600.0
2012-09-25 14:20:00,65.35,65.36,65.3,65.31,39700.0,39.2654,39.2714,39.2353,39.2413,39700.0
2012-09-25 14:25:00,65.31,65.33,65.3,65.32,50600.0,39.2413,39.2534,39.2353,39.2474,50600.0
2012-09-25 14:30:00,65.31,65.35,65.3,65.35,23900.0,39.2413,39.2654,39.2353,39.2654,23900.0
2012-09-25 14:35:00,65.35,65.35,65.32,65.34,33500.0,39.2654,39.2654,39.2474,39.2594,33500.0
2012-09-25 14:40:00,65.34,65.37,65.33,65.37,34200.0,39.2594,39.2774,39.2534,39.2774,34200.0
2012-09-25 14:45:00,65.35,65.37,65.3,65.37,78800.0,39.2654,39.2774,39.2353,39.2774,78800.0
2012-09-25 14:50:00,65.37,65.39,65.34,65.37,49100.0,39.2774,39.2894,39.2594,39.2774,49100.0
2012-09-25 14:55:00,65.37,65.37,65.32,65.32,52500.0,39.2774,39.2774,39.2474,39.2474,52500.0
2012-09-25 15:00:00,65.32,65.33,65.27,65.3,51300.0,39.2474,39.2534,39.2173,39.2353,51300.0
2012-09-25 15:05:00,65.3,65.31,65.23,65.23,71900.0,39.2353,39.2413,39.1933,39.1933,71900.0
2012-09-25 15:10:00,65.23,65.26,65.12,65.23,92100.0,39.1933,39.2113,39.1272,39.1933,92100.0
2012-09-25 15:15:00,65.23,65.23,65.14,65.16,57000.0,39.1933,39.1933,39.1392,39.1512,57000.0
2012-09-25 15:20:00,65.15,65.2,65.15,65.16,85800.0,39.1452,39.1753,39.1452,39.1512,85800.0
2012-09-25 15:25:00,65.15,65.16,65.08,65.1,42900.0,39.1452,39.1512,39.1032,39.1152,42900.0
2012-09-25 15:30:00,65.1,65.17,65.08,65.16,81000.0,39.1152,39.1572,39.1032,39.1512,81000.0
2012-09-25 15:35:00,65.15,65.19,65.0,65.0,75200.0,39.1452,39.1692,39.0551,39.0551,75200.0
2012-09-25 15:40:00,65.0,65.01,64.97,64.97,53800.0,39.0551,39.0611,39.0371,39.0371,53800.0
2012-09-25 15:45:00,64.97,64.98,64.88,64.95,96900.0,39.0371,39.0431,38.983,39.025,96900.0
2012-09-25 15:50:00,64.96,64.97,64.9,64.93,56200.0,39.0311,39.0371,38.995,39.013,56200.0
2012-09-25 15:55:00,64.93,64.94,64.77,64.81,222700.0,39.013,39.019,38.9169,38.9409,222700.0
2012-09-26 09:30:00,64.74,65.1,64.72,65.1,60700.0,38.8989,39.1152,38.8868,39.1152,60700.0
2012-09-26 09:35:00,65.08,65.11,65.01,65.02,44000.0,39.1032,39.1212,39.0611,39.0671,44000.0
2012-09-26 09:40:00,65.03,65.03,64.93,65.01,45300.0,39.0731,39.0731,39.013,39.0611,45300.0
2012-09-26 09:45:00,65.01,65.03,64.93,64.94,72600.0,39.0611,39.0731,39.013,39.019,72600.0
2012-09-26 09:50:00,64.95,65.07,64.94,65.06,28600.0,39.025,39.0971,39.019,39.0911,28600.0
2012-09-26 09:55:00,65.08,65.18,65.07,65.16,36100.0,39.1032,39.1632,39.0971,39.1512,36100.0
2012-09-26 10:00:00,65.16,65.16,65.03,65.09,181200.0,39.1512,39.1512,39.0731,39.1092,181200.0
2012-09-26 10:05:00,65.08,65.08,64.93,64.98,42400.0,39.1032,39.1032,39.013,39.0431,42400.0
2012-09-26 10:10:00,65.0,65.02,64.98,64.99,16900.0,39.0551,39.0671,39.0431,39.0491,16900.0
2012-09-26 10:15:00,65.0,65.1,64.98,65.09,20600.0,39.0551,39.1152,39.0431,39.1092,20600.0
2012-09-26 10:20:00,65.08,65.08,64.96,64.98,19700.0,39.1032,39.1032,39.0311,39.0431,19700.0
2012-09-26 10:25:00,65.0,65.04,65.0,65.03,6200.0,39.0551,39.0791,39.0551,39.0731,6200.0
2012-09-26 10:30:00,65.02,65.05,64.99,65.04,66300.0,39.0671,39.0851,39.0491,39.0791,66300.0
2012-09-26 10:35:00,65.04,65.04,64.87,64.93,42900.0,39.0791,39.0791,38.977,39.013,42900.0
2012-09-26 10:40:00,64.91,64.95,64.9,64.95,45000.0,39.001,39.025,38.995,39.025,45000.0
2012-09-26 10:45:00,64.95,65.03,64.94,65.03,81500.0,39.025,39.0731,39.019,39.0731,81500.0
2012-09-26 10:50:00,65.04,65.04,64.95,64.97,80200.0,39.0791,39.0791,39.025,39.0371,80200.0
2012-09-26 10:55:00,64.97,65.03,64.97,64.98,17400.0,39.0371,39.0731,39.0371,39.0431,17400.0
2012-09-26 11:00:00,64.97,65.05,64.96,64.97,30100.0,39.0371,39.0851,39.0311,39.0371,30100.0
2012-09-26 11:05:00,64.98,64.99,64.97,64.98,64300.0,39.0431,39.0491,39.0371,39.0431,64300.0
2012-09-26 11:10:00,64.99,65.01,64.92,65.01,63800.0,39.0491,39.0611,39.007,39.0611,63800.0
2012-09-26 11:15:00,65.0,65.14,65.0,65.11,42600.0,39.0551,39.1392,39.0551,39.1212,42600.0
2012-09-26 11:20:00,65.11,65.14,65.07,65.14,15700.0,39.1212,39.1392,39.0971,39.1392,15700.0
2012-09-26 11:25:00,65.12,65.15,65.1,65.1,12300.0,39.1272,39.1452,39.1152,39.1152,12300.0
2012-09-26 11:30:00,65.11,65.11,65.06,65.06,34400.0,39.1212,39.1212,39.0911,39.0911,34400.0
2012-09-26 11:35:00,65.05,65.08,65.04,65.07,12700.0,39.0851,39.1032,39.0791,39.0971,12700.0
2012-09-26 11:40:00,65.07,65.14,65.07,65.13,10800.0,39.0971,39.1392,39.0971,39.1332,10800.0
2012-09-26 11:45:00,65.13,65.16,65.07,65.09,18500.0,39.1332,39.1512,39.0971,39.1092,18500.0
2012-09-26 11:50:00,65.08,65.08,65.01,65.02,12100.0,39.1032,39.1032,39.0611,39.0671,12100.0
2012-09-26 11:55:00,65.03,65.03,64.99,65.0,10300.0,39.0731,39.0731,39.0491,39.0551,10300.0
2012-09-26 12:00:00,65.01,65.04,64.98,64.99,18500.0,39.0611,39.0791,39.0431,39.0491,18500.0
2012-09-26 12:05:00,64.98,64.98,64.95,64.97,9000.0,39.0431,39.0431,39.025,39.0371,9000.0
2012-09-26 12:10:00,64.96,64.99,64.93,64.97,18600.0,39.0311,39.0491,39.013,39.0371,18600.0
2012-09-26 12:15:00,64.97,65.0,64.97,64.99,51500.0,39.0371,39.0551,39.0371,39.0491,51500.0
2012-09-26 12:20:00,64.98,64.99,64.93,64.94,6300.0,39.0431,39.0491,39.013,39.019,6300.0
2012-09-26 12:25:00,64.95,64.95,64.85,64.86,17500.0,39.025,39.025,38.965,38.971,17500.0
2012-09-26 12:30:00,64.87,64.9,64.86,64.9,12900.0,38.977,38.995,38.971,38.995,12900.0
2012-09-26 12:35:00,64.9,64.94,64.88,64.94,61200.0,38.995,39.019,38.983,39.019,61200.0
2012-09-26 12:40:00,64.94,64.94,64.89,64.9,8200.0,39.019,39.019,38.989,38.995,8200.0
2012-09-26 12:45:00,64.91,64.91,64.89,64.89,6500.0,39.001,39.001,38.989,38.989,6500.0
2012-09-26 12:50:00,64.89,64.94,64.89,64.94,40000.0,38.989,39.019,38.989,39.019,40000.0
2012-09-26 12:55:00,64.94,64.99,64.93,64.96,12500.0,39.019,39.0491,39.013,39.0311,12500.0
2012-09-26 13:00:00,64.95,64.98,64.95,64.97,3800.0,39.025,39.0431,39.025,39.0371,3800.0
2012-09-26 13:05:00,64.98,65.04,64.95,65.0,26900.0,39.0431,39.0791,39.025,39.0551,26900.0
2012-09-26 13:10:00,65.0,65.01,64.98,64.98,11700.0,39.0551,39.0611,39.0431,39.0431,11700.0
2012-09-26 13:15:00,64.97,65.01,64.95,65.0,16000.0,39.0371,39.0611,39.025,39.0551,16000.0
2012-09-26 13:20:00,64.99,65.0,64.98,65.0,6600.0,39.0491,39.0551,39.0431,39.0551,6600.0
2012-09-26 13:25:00,65.0,65.02,64.99,64.99,24900.0,39.0551,39.0671,39.0491,39.0491,24900.0
2012-09-26 13:30:00,64.99,65.0,64.95,64.97,16800.0,39.0491,39.0551,39.025,39.0371,16800.0
2012-09-26 13:35:00,64.96,64.97,64.93,64.95,13800.0,39.0311,39.0371,39.013,39.025,13800.0
2012-09-26 13:40:00,64.95,64.95,64.92,64.92,7900.0,39.025,39.025,39.007,39.007,7900.0
2012-09-26 13:45:00,64.92,64.93,64.86,64.91,57600.0,39.007,39.013,38.971,39.001,57600.0
2012-09-26 13:50:00,64.9,64.92,64.86,64.86,17000.0,38.995,39.007,38.971,38.971,17000.0
2012-09-26 13:55:00,64.87,64.87,64.77,64.77,106500.0,38.977,38.977,38.9169,38.9169,106500.0
2012-09-26 14:00:00,64.78,64.87,64.78,64.83,196900.0,38.9229,38.977,38.9229,38.9529,196900.0
2012-09-26 14:05:00,64.83,64.94,64.83,64.86,50500.0,38.9529,39.019,38.9529,38.971,50500.0
2012-09-26 14:10:00,64.85,64.89,64.8,64.82,21900.0,38.965,38.989,38.9349,38.9469,21900.0
2012-09-26 14:15:00,64.82,64.89,64.82,64.89,7400.0,38.9469,38.989,38.9469,38.989,7400.0
2012-09-26 14:20:00,64.89,64.91,64.84,64.87,14200.0,38.989,39.001,38.9589,38.977,14200.0
2012-09-26 14:25:00,64.87,64.91,64.81,64.82,14500.0,38.977,39.001,38.9409,38.9469,14500.0
2012-09-26 14:30:00,64.82,64.89,64.78,64.89,18500.0,38.9469,38.989,38.9229,38.989,18500.0
2012-09-26 14:35:00,64.88,64.89,64.82,64.84,10900.0,38.983,38.989,38.9469,38.9589,10900.0
2012-09-26 14:40:00,64.84,64.9,64.84,64.9,25800.0,38.9589,38.995,38.9589,38.995,25800.0
2012-09-26 14:45:00,64.9,64.91,64.84,64.85,30600.0,38.995,39.001,38.9589,38.965,30600.0
2012-09-26 14:50:00,64.84,64.84,64.74,64.75,40200.0,38.9589,38.9589,38.8989,38.9049,40200.0
2012-09-26 14:55:00,64.75,64.81,64.75,64.81,18100.0,38.9049,38.9409,38.9049,38.9409,18100.0
2012-09-26 15:00:00,64.81,64.82,64.77,64.78,53600.0,38.9409,38.9469,38.9169,38.9229,53600.0
2012-09-26 15:05:00,64.78,64.81,64.76,64.78,40100.0,38.9229,38.9409,38.9109,38.9229,40100.0
2012-09-26 15:10:00,64.78,64.79,64.74,64.75,19400.0,38.9229,38.9289,38.8989,38.9049,19400.0
2012-09-26 15:15:00,64.75,64.83,64.75,64.77,25700.0,38.9049,38.9529,38.9049,38.9169,25700.0
2012-09-26 15:20:00,64.77,64.81,64.75,64.75,13000.0,38.9169,38.9409,38.9049,38.9049,13000.0
2012-09-26 15:25:00,64.75,64.82,64.75,64.77,21900.0,38.9049,38.9469,38.9049,38.9169,21900.0
2012-09-26 15:30:00,64.76,64.82,64.76,64.8,15300.0,38.9109,38.9469,38.9109,38.9349,15300.0
2012-09-26 15:35:00,64.8,64.82,64.76,64.78,34000.0,38.9349,38.9469,38.9109,38.9229,34000.0
2012-09-26 15:40:00,64.8,64.86,64.78,64.85,21800.0,38.9349,38.971,38.9229,38.965,21800.0
2012-09-26 15:45:00,64.85,64.85,64.74,64.77,25000.0,38.965,38.965,38.8989,38.9169,25000.0
2012-09-26 15:50:00,64.76,64.76,64.72,64.72,31500.0,38.9109,38.9109,38.8868,38.8868,31500.0
2012-09-26 15:55:00,64.73,64.78,64.67,64.76,65000.0,38.8929,38.9229,38.8568,38.9109,65000.0
2012-09-27 09:30:00,65.05,65.09,64.87,64.92,29400.0,39.0851,39.1092,38.977,39.007,29400.0
2012-09-27 09:35:00,64.91,65.0,64.89,64.95,19200.0,39.001,39.0551,38.989,39.025,19200.0
2012-09-27 09:40:00,64.94,65.03,64.93,64.94,12600.0,39.019,39.0731,39.013,39.019,12600.0
2012-09-27 09:45:00,64.94,64.94,64.91,64.93,9900.0,39.019,39.019,39.001,39.013,9900.0
2012-09-27 09:50:00,64.93,64.97,64.87,64.87,32000.0,39.013,39.0371,38.977,38.977,32000.0
2012-09-27 09:55:00,64.85,65.0,64.84,64.97,30600.0,38.965,39.0551,38.9589,39.0371,30600.0
2012-09-27 10:00:00,64.94,64.94,64.86,64.93,31100.0,39.019,39.019,38.971,39.013,31100.0
2012-09-27 10:05:00,64.92,65.1,64.91,65.09,32000.0,39.007,39.1152,39.001,39.1092,32000.0
2012-09-27 10:10:00,65.06,65.07,65.0,65.05,32200.0,39.0911,39.0971,39.0551,39.0851,32200.0
2012-09-27 10:15:00,65.05,65.06,64.99,65.01,12400.0,39.0851,39.0911,39.0491,39.0611,12400.0
2012-09-27 10:20:00,65.0,65.06,64.98,65.05,55400.0,39.0551,39.0911,39.0431,39.0851,55400.0
2012-09-27 10:25:00,65.06,65.06,65.01,65.02,16100.0,39.0911,39.0911,39.0611,39.0671,16100.0
2012-09-27 10:30:00,65.02,65.02,64.97,64.99,9200.0,39.0671,39.0671,39.0371,39.0491,9200.0
2012-09-27 10:35:00,64.98,65.04,64.95,65.03,13200.0,39.0431,39.0791,39.025,39.0731,13200.0
2012-09-27 10:40:00,65.03,65.09,65.02,65.06,16400.0,39.0731,39.1092,39.0671,39.0911,16400.0
2012-09-27 10:45:00,65.06,65.12,65.06,65.12,16000.0,39.0911,39.1272,39.0911,39.1272,16000.0
2012-09-27 10:50:00,65.11,65.12,65.04,65.05,17000.0,39.1212,39.1272,39.0791,39.0851,17000.0
2012-09-27 10:55:00,65.04,65.17,65.04,65.15,15000.0,39.0791,39.1572,39.0791,39.1452,15000.0
2012-09-27 11:00:00,65.15,65.21,65.15,65.2,2900.0,39.1452,39.1813,39.1452,39.1753,2900.0
2012-09-27 11:05:00,65.19,65.24,65.19,65.2,11800.0,39.1692,39.1993,39.1692,39.1753,11800.0
2012-09-27 11:10:00,65.2,65.25,65.19,65.25,11000.0,39.1753,39.2053,39.1692,39.2053,11000.0
2012-09-27 11:15:00,65.23,65.23,65.18,65.19,6700.0,39.1933,39.1933,39.1632,39.1692,6700.0
2012-09-27 11:20:00,65.19,65.19,65.08,65.08,18600.0,39.1692,39.1692,39.1032,39.1032,18600.0
2012-09-27 11:25:00,65.06,65.15,65.04,65.15,18300.0,39.0911,39.1452,39.0791,39.1452,18300.0
2012-09-27 11:30:00,65.14,65.14,65.07,65.09,3900.0,39.1392,39.1392,39.0971,39.1092,3900.0
2012-09-27 11:35:00,65.07,65.12,65.07,65.1,5900.0,39.0971,39.1272,39.0971,39.1152,5900.0
2012-09-27 11:40:00,65.11,65.15,65.11,65.15,8300.0,39.1212,39.1452,39.1212,39.1452,8300.0
2012-09-27 11:45:00,65.14,65.18,65.13,65.18,9600.0,39.1392,39.1632,39.1332,39.1632,9600.0
2012-09-27 11:50:00,65.17,65.21,65.15,65.2,15700.0,39.1572,39.1813,39.1452,39.1753,15700.0
2012-09-27 11:55:00,65.21,65.29,65.19,65.28,15700.0,39.1813,39.2293,39.1692,39.2233,15700.0
2012-09-27 12:00:00,65.28,65.3,65.26,65.29,24800.0,39.2233,39.2353,39.2113,39.2293,24800.0
2012-09-27 12:05:00,65.29,65.32,65.29,65.31,11300.0,39.2293,39.2474,39.2293,39.2413,11300.0
2012-09-27 12:10:00,65.31,65.36,65.31,65.31,10600.0,39.2413,39.2714,39.2413,39.2413,10600.0
2012-09-27 12:15:00,65.33,65.38,65.33,65.36,7500.0,39.2534,39.2834,39.2534,39.2714,7500.0
2012-09-27 12:20:00,65.36,65.43,65.36,65.43,6100.0,39.2714,39.3134,39.2714,39.3134,6100.0
2012-09-27 12:25:00,65.44,65.5,65.43,65.47,11500.0,39.3195,39.3555,39.3134,39.3375,11500.0
2012-09-27 12:30:00,65.48,65.49,65.45,65.46,4800.0,39.3435,39.3495,39.3255,39.3315,4800.0
2012-09-27 12:35:00,65.45,65.46,65.42,65.43,8700.0,39.3255,39.3315,39.3074,39.3134,8700.0
2012-09-27 12:40:00,65.45,65.45,65.4,65.41,4800.0,39.3255,39.3255,39.2954,39.3014,4800.0
2012-09-27 12:45:00,65.41,65.42,65.4,65.4,4800.0,39.3014,39.3074,39.2954,39.2954,4800.0
2012-09-27 12:50:00,65.39,65.41,65.39,65.4,4900.0,39.2894,39.3014,39.2894,39.2954,4900.0
2012-09-27 12:55:00,65.4,65.44,65.39,65.43,14200.0,39.2954,39.3195,39.2894,39.3134,14200.0
2012-09-27 13:00:00,65.42,65.42,65.39,65.4,6700.0,39.3074,39.3074,39.2894,39.2954,6700.0
2012-09-27 13:05:00,65.4,65.41,65.39,65.39,5500.0,39.2954,39.3014,39.2894,39.2894,5500.0
2012-09-27 13:10:00,65.41,65.42,65.4,65.4,6700.0,39.3014,39.3074,39.2954,39.2954,6700.0
2012-09-27 13:15:00,65.41,65.43,65.39,65.4,12200.0,39.3014,39.3134,39.2894,39.2954,12200.0
2012-09-27 13:20:00,65.39,65.41,65.39,65.4,7200.0,39.2894,39.3014,39.2894,39.2954,7200.0
2012-09-27 13:25:00,65.4,65.42,65.4,65.4,14300.0,39.2954,39.3074,39.2954,39.2954,14300.0
2012-09-27 13:30:00,65.4,65.42,65.38,65.42,15600.0,39.2954,39.3074,39.2834,39.3074,15600.0
2012-09-27 13:35:00,65.42,65.48,65.4,65.47,7100.0,39.3074,39.3435,39.2954,39.3375,7100.0
2012-09-27 13:40:00,65.46,65.51,65.46,65.46,9800.0,39.3315,39.3615,39.3315,39.3315,9800.0
2012-09-27 13:45:00,65.47,65.48,65.44,65.47,4600.0,39.3375,39.3435,39.3195,39.3375,4600.0
2012-09-27 13:50:00,65.45,65.46,65.37,65.38,13000.0,39.3255,39.3315,39.2774,39.2834,13000.0
2012-09-27 13:55:00,65.37,65.38,65.36,65.38,6600.0,39.2774,39.2834,39.2714,39.2834,6600.0
2012-09-27 14:00:00,65.38,65.39,65.35,65.36,4400.0,39.2834,39.2894,39.2654,39.2714,4400.0
2012-09-27 14:05:00,65.36,65.38,65.35,65.37,10100.0,39.2714,39.2834,39.2654,39.2774,10100.0
2012-09-27 14:10:00,65.36,65.43,65.36,65.43,13600.0,39.2714,39.3134,39.2714,39.3134,13600.0
2012-09-27 14:15:00,65.43,65.47,65.42,65.46,5900.0,39.3134,39.3375,39.3074,39.3315,5900.0
2012-09-27 14:20:00,65.46,65.47,65.43,65.47,6900.0,39.3315,39.3375,39.3134,39.3375,6900.0
2012-09-27 14:25:00,65.47,65.47,65.43,65.43,9200.0,39.3375,39.3375,39.3134,39.3134,9200.0
2012-09-27 14:30:00,65.45,65.47,65.44,65.47,7300.0,39.3255,39.3375,39.3195,39.3375,7300.0
2012-09-27 14:35:00,65.48,65.5,65.46,65.5,13800.0,39.3435,39.3555,39.3315,39.3555,13800.0
2012-09-27 14:40:00,65.5,65.52,65.48,65.51,12000.0,39.3555,39.3675,39.3435,39.3615,12000.0
2012-09-27 14:45:00,65.5,65.51,65.49,65.5,10600.0,39.3555,39.3615,39.3495,39.3555,10600.0
2012-09-27 14:50:00,65.5,65.5,65.41,65.41,9700.0,39.3555,39.3555,39.3014,39.3014,9700.0
2012-09-27 14:55:00,65.43,65.44,65.42,65.43,6200.0,39.3134,39.3195,39.3074,39.3134,6200.0
2012-09-27 15:00:00,65.43,65.45,65.41,65.43,40600.0,39.3134,39.3255,39.3014,39.3134,40600.0
2012-09-27 15:05:00,65.42,65.42,65.41,65.42,24900.0,39.3074,39.3074,39.3014,39.3074,24900.0
2012-09-27 15:10:00,65.42,65.43,65.36,65.38,22400.0,39.3074,39.3134,39.2714,39.2834,22400.0
2012-09-27 15:15:00,65.36,65.39,65.33,65.33,24900.0,39.2714,39.2894,39.2534,39.2534,24900.0
2012-09-27 15:20:00,65.33,65.35,65.31,65.31,15500.0,39.2534,39.2654,39.2413,39.2413,15500.0
2012-09-27 15:25:00,65.31,65.31,65.22,65.22,16700.0,39.2413,39.2413,39.1873,39.1873,16700.0
2012-09-27 15:30:00,65.21,65.24,65.2,65.23,20100.0,39.1813,39.1993,39.1753,39.1933,20100.0
2012-09-27 15:35:00,65.24,65.25,65.15,65.15,25000.0,39.1993,39.2053,39.1452,39.1452,25000.0
2012-09-27 15:40:00,65.14,65.14,65.09,65.1,46700.0,39.1392,39.1392,39.1092,39.1152,46700.0
2012-09-27 15:45:00,65.09,65.09,65.0,65.0,38200.0,39.1092,39.1092,39.0551,39.0551,38200.0
2012-09-27 15:50:00,64.99,65.05,64.97,65.01,51600.0,39.0491,39.0851,39.0371,39.0611,51600.0
2012-09-27 15:55:00,65.0,65.08,64.97,65.07,196800.0,39.0551,39.1032,39.0371,39.0971,196800.0
2012-09-28 09:30:00,64.92,64.95,64.81,64.87,92200.0,39.007,39.025,38.9409,38.977,92200.0
2012-09-28 09:35:00,64.85,64.92,64.73,64.76,75400.0,38.965,39.007,38.8929,38.9109,75400.0
2012-09-28 09:40:00,64.75,64.76,64.59,64.65,21800.0,38.9049,38.9109,38.8087,38.8448,21800.0
2012-09-28 09:45:00,64.66,64.8,64.66,64.8,112900.0,38.8508,38.9349,38.8508,38.9349,112900.0
2012-09-28 09:50:00,64.77,64.87,64.75,64.87,32300.0,38.9169,38.977,38.9049,38.977,32300.0
2012-09-28 09:55:00,64.88,64.91,64.81,64.89,27200.0,38.983,39.001,38.9409,38.989,27200.0
2012-09-28 10:00:00,64.88,64.91,64.8,64.9,39000.0,38.983,39.001,38.9349,38.995,39000.0
2012-09-28 10:05:00,64.9,64.95,64.84,64.87,51200.0,38.995,39.025,38.9589,38.977,51200.0
2012-09-28 10:10:00,64.87,64.88,64.82,64.84,25300.0,38.977,38.983,38.9469,38.9589,25300.0
2012-09-28 10:15:00,64.84,64.84,64.75,64.75,13200.0,38.9589,38.9589,38.9049,38.9049,13200.0
2012-09-28 10:20:00,64.78,64.82,64.78,64.79,27600.0,38.9229,38.9469,38.9229,38.9289,27600.0
2012-09-28 10:25:00,64.8,64.8,64.75,64.78,17100.0,38.9349,38.9349,38.9049,38.9229,17100.0
2012-09-28 10:30:00,64.78,64.82,64.77,64.82,11500.0,38.9229,38.9469,38.9169,38.9469,11500.0
2012-09-28 10:35:00,64.82,64.92,64.82,64.92,11800.0,38.9469,39.007,38.9469,39.007,11800.0
2012-09-28 10:40:00,64.93,64.96,64.91,64.93,14700.0,39.013,39.0311,39.001,39.013,14700.0
2012-09-28 10:45:00,64.92,64.97,64.92,64.96,24200.0,39.007,39.0371,39.007,39.0311,24200.0
2012-09-28 10:50:00,64.95,64.96,64.89,64.9,22700.0,39.025,39.0311,38.989,38.995,22700.0
2012-09-28 10:55:00,64.9,64.91,64.87,64.9,20400.0,38.995,39.001,38.977,38.995,20400.0
2012-09-28 11:00:00,64.9,64.92,64.86,64.9,10400.0,38.995,39.007,38.971,38.995,10400.0
2012-09-28 11:05:00,64.9,64.92,64.87,64.89,31000.0,38.995,39.007,38.977,38.989,31000.0
2012-09-28 11:10:00,64.87,64.88,64.85,64.85,26700.0,38.977,38.983,38.965,38.965,26700.0
2012-09-28 11:15:00,64.86,64.91,64.86,64.9,21000.0,38.971,39.001,38.971,38.995,21000.0
2012-09-28 11:20:00,64.88,64.92,64.87,64.92,15400.0,38.983,39.007,38.977,39.007,15400.0
2012-09-28 11:25:00,64.92,64.93,64.86,64.86,46100.0,39.007,39.013,38.971,38.971,46100.0
2012-09-28 11:30:00,64.86,64.95,64.85,64.9,65600.0,38.971,39.025,38.965,38.995,65600.0
2012-09-28 11:35:00,64.91,64.97,64.91,64.97,10000.0,39.001,39.0371,39.001,39.0371,10000.0
2012-09-28 11:40:00,64.97,65.01,64.97,65.0,32700.0,39.0371,39.0611,39.0371,39.0551,32700.0
2012-09-28 11:45:00,65.0,65.04,64.97,65.04,19600.0,39.0551,39.0791,39.0371,39.0791,19600.0
2012-09-28 11:50:00,65.03,65.03,64.96,64.99,36800.0,39.0731,39.0731,39.0311,39.0491,36800.0
2012-09-28 11:55:00,64.99,65.01,64.97,65.0,7400.0,39.0491,39.0611,39.0371,39.0551,7400.0
2012-09-28 12:00:00,64.99,65.04,64.98,65.0,22700.0,39.0491,39.0791,39.0431,39.0551,22700.0
2012-09-28 12:05:00,64.98,65.1,64.98,65.08,19800.0,39.0431,39.1152,39.0431,39.1032,19800.0
2012-09-28 12:10:00,65.08,65.16,65.08,65.14,16600.0,39.1032,39.1512,39.1032,39.1392,16600.0
2012-09-28 12:15:00,65.13,65.16,65.09,65.11,36600.0,39.1332,39.1512,39.1092,39.1212,36600.0
2012-09-28 12:20:00,65.1,65.14,65.1,65.12,172200.0,39.1152,39.1392,39.1152,39.1272,172200.0
2012-09-28 12:25:00,65.12,65.13,65.05,65.09,48400.0,39.1272,39.1332,39.0851,39.1092,48400.0
2012-09-28 12:30:00,65.09,65.12,65.04,65.04,46000.0,39.1092,39.1272,39.0791,39.0791,46000.0
2012-09-28 12:35:00,65.05,65.08,65.03,65.06,15200.0,39.0851,39.1032,39.0731,39.0911,15200.0
2012-09-28 12:40:00,65.06,65.08,65.05,65.05,13500.0,39.0911,39.1032,39.0851,39.0851,13500.0
2012-09-28 12:45:00,65.06,65.06,65.05,65.06,8600.0,39.0911,39.0911,39.0851,39.0911,8600.0
2012-09-28 12:50:00,65.06,65.06,65.03,65.05,14800.0,39.0911,39.0911,39.0731,39.0851,14800.0
2012-09-28 12:55:00,65.05,65.08,65.04,65.07,17900.0,39.0851,39.1032,39.0791,39.0971,17900.0
2012-09-28 13:00:00,65.08,65.09,65.07,65.07,20000.0,39.1032,39.1092,39.0971,39.0971,20000.0
2012-09-28 13:05:00,65.08,65.09,65.05,65.05,17300.0,39.1032,39.1092,39.0851,39.0851,17300.0
2012-09-28 13:10:00,65.06,65.09,65.01,65.09,19500.0,39.0911,39.1092,39.0611,39.1092,19500.0
2012-09-28 13:15:00,65.09,65.13,65.09,65.12,7800.0,39.1092,39.1332,39.1092,39.1272,7800.0
2012-09-28 13:20:00,65.13,65.19,65.13,65.19,19700.0,39.1332,39.1692,39.1332,39.1692,19700.0
2012-09-28 13:25:00,65.18,65.19,65.16,65.18,14200.0,39.1632,39.1692,39.1512,39.1632,14200.0
2012-09-28 13:30:00,65.19,65.22,65.19,65.2,12500.0,39.1692,39.1873,39.1692,39.1753,12500.0
2012-09-28 13:35:00,65.19,65.26,65.19,65.26,38600.0,39.1692,39.2113,39.1692,39.2113,38600.0
2012-09-28 13:40:00,65.26,65.27,65.25,65.26,10900.0,39.2113,39.2173,39.2053,39.2113,10900.0
2012-09-28 13:45:00,65.26,65.27,65.22,65.22,7100.0,39.2113,39.2173,39.1873,39.1873,7100.0
2012-09-28 13:50:00,65.23,65.23,65.17,65.17,13000.0,39.1933,39.1933,39.1572,39.1572,13000.0
2012-09-28 13:55:00,65.18,65.18,65.16,65.16,7600.0,39.1632,39.1632,39.1512,39.1512,7600.0
2012-09-28 14:00:00,65.15,65.19,65.15,65.15,18600.0,39.1452,39.1692,39.1452,39.1452,18600.0
2012-09-28 14:05:00,65.15,65.16,65.1,65.11,17500.0,39.1452,39.1512,39.1152,39.1212,17500.0
2012-09-28 14:10:00,65.1,65.16,65.1,65.15,35800.0,39.1152,39.1512,39.1152,39.1452,35800.0
2012-09-28 14:15:00,65.16,65.16,65.13,65.16,18200.0,39.1512,39.1512,39.1332,39.1512,18200.0
2012-09-28 14:20:00,65.16,65.16,65.08,65.09,16400.0,39.1512,39.1512,39.1032,39.1092,16400.0
2012-09-28 14:25:00,65.08,65.11,65.05,65.06,22100.0,39.1032,39.1212,39.0851,39.0911,22100.0
2012-09-28 14:30:00,65.05,65.06,65.0,65.01,13300.0,39.0851,39.0911,39.0551,39.0611,13300.0
2012-09-28 14:35:00,65.0,65.05,64.95,65.03,52100.0,39.0551,39.0851,39.025,39.0731,52100.0
2012-09-28 14:40:00,65.03,65.03,64.97,65.02,24400.0,39.0731,39.0731,39.0371,39.0671,24400.0
2012-09-28 14:45:00,65.02,65.05,65.01,65.03,30300.0,39.0671,39.0851,39.0611,39.0731,30300.0
2012-09-28 14:50:00,65.03,65.05,65.01,65.04,42300.0,39.0731,39.0851,39.0611,39.0791,42300.0
2012-09-28 14:55:00,65.03,65.07,65.02,65.05,23300.0,39.0731,39.0971,39.0671,39.0851,23300.0
2012-09-28 15:00:00,65.06,65.07,65.05,65.06,16400.0,39.0911,39.0971,39.0851,39.0911,16400.0
2012-09-28 15:05:00,65.06,65.06,65.02,65.04,31800.0,39.0911,39.0911,39.0671,39.0791,31800.0
2012-09-28 15:10:00,65.03,65.09,65.03,65.05,55300.0,39.0731,39.1092,39.0731,39.0851,55300.0
2012-09-28 15:15:00,65.06,65.09,65.02,65.03,20900.0,39.0911,39.1092,39.0671,39.0731,20900.0
2012-09-28 15:20:00,65.02,65.06,65.02,65.04,48900.0,39.0671,39.0911,39.0671,39.0791,48900.0
2012-09-28 15:25:00,65.05,65.05,65.0,65.03,37500.0,39.0851,39.0851,39.0551,39.0731,37500.0
2012-09-28 15:30:00,65.03,65.06,65.0,65.02,74800.0,39.0731,39.0911,39.0551,39.0671,74800.0
2012-09-28 15:35:00,65.01,65.04,64.98,65.01,103700.0,39.0611,39.0791,39.0431,39.0611,103700.0
2012-09-28 15:40:00,65.01,65.05,64.99,65.04,97700.0,39.0611,39.0851,39.0491,39.0791,97700.0
2012-09-28 15:45:00,65.04,65.13,65.04,65.06,106400.0,39.0791,39.1332,39.0791,39.0911,106400.0
2012-09-28 15:50:00,65.07,65.1,64.96,64.98,115500.0,39.0971,39.1152,39.0311,39.0431,115500.0
2012-09-28 15:55:00,64.98,65.03,64.92,64.96,153700.0,39.0431,39.0731,39.007,39.0311,153700.0
2012-10-01 09:30:00,65.1,65.31,65.09,65.12,92900.0,39.1152,39.2413,39.1092,39.1272,92900.0
2012-10-01 09:35:00,65.1,65.11,65.03,65.08,41600.0,39.1152,39.1212,39.0731,39.1032,41600.0
2012-10-01 09:40:00,65.09,65.1,65.01,65.02,37200.0,39.1092,39.1152,39.0611,39.0671,37200.0
2012-10-01 09:45:00,65.01,65.04,64.95,64.96,60800.0,39.0611,39.0791,39.025,39.0311,60800.0
2012-10-01 09:50:00,64.95,64.96,64.88,64.89,48600.0,39.025,39.0311,38.983,38.989,48600.0
2012-10-01 09:55:00,64.89,64.98,64.89,64.93,22200.0,38.989,39.0431,38.989,39.013,22200.0
2012-10-01 10:00:00,64.94,65.19,64.94,65.02,182600.0,39.019,39.1692,39.019,39.0671,182600.0
2012-10-01 10:05:00,65.03,65.14,65.0,65.07,132300.0,39.0731,39.1392,39.0551,39.0971,132300.0
2012-10-01 10:10:00,65.08,65.09,65.01,65.03,108200.0,39.1032,39.1092,39.0611,39.0731,108200.0
2012-10-01 10:15:00,65.01,65.04,64.94,64.94,23300.0,39.0611,39.0791,39.019,39.019,23300.0
2012-10-01 10:20:00,64.94,64.94,64.9,64.92,66500.0,39.019,39.019,38.995,39.007,66500.0
2012-10-01 10:25:00,64.93,65.01,64.92,65.0,28300.0,39.013,39.0611,39.007,39.0551,28300.0
2012-10-01 10:30:00,65.01,65.05,65.01,65.01,32500.0,39.0611,39.0851,39.0611,39.0611,32500.0
2012-10-01 10:35:00,65.01,65.02,64.99,65.02,26600.0,39.0611,39.0671,39.0491,39.0671,26600.0
2012-10-01 10:40:00,65.01,65.02,64.97,65.01,69300.0,39.0611,39.0671,39.0371,39.0611,69300.0
2012-10-01 10:45:00,65.0,65.01,64.92,64.93,39800.0,39.0551,39.0611,39.007,39.013,39800.0
2012-10-01 10:50:00,64.91,64.92,64.88,64.89,29900.0,39.001,39.007,38.983,38.989,29900.0
2012-10-01 10:55:00,64.88,64.89,64.82,64.88,35000.0,38.983,38.989,38.9469,38.983,35000.0
2012-10-01 11:00:00,64.89,64.94,64.89,64.93,22200.0,38.989,39.019,38.989,39.013,22200.0
2012-10-01 11:05:00,64.93,64.93,64.87,64.9,26300.0,39.013,39.013,38.977,38.995,26300.0
2012-10-01 11:10:00,64.89,64.92,64.89,64.89,23400.0,38.989,39.007,38.989,38.989,23400.0
2012-10-01 11:15:00,64.89,64.89,64.86,64.87,31300.0,38.989,38.989,38.971,38.977,31300.0
2012-10-01 11:20:00,64.88,64.89,64.79,64.79,101700.0,38.983,38.989,38.9289,38.9289,101700.0
2012-10-01 11:25:00,64.79,64.81,64.68,64.69,110500.0,38.9289,38.9409,38.8628,38.8688,110500.0
2012-10-01 11:30:00,64.69,64.69,64.61,64.62,63600.0,38.8688,38.8688,38.8208,38.8268,63600.0
2012-10-01 11:35:00,64.62,64.64,64.59,64.59,17600.0,38.8268,38.8388,38.8087,38.8087,17600.0
2012-10-01 11:40:00,64.59,64.63,64.58,64.62,19000.0,38.8087,38.8328,38.8027,38.8268,19000.0
2012-10-01 11:45:00,64.61,64.62,64.59,64.59,18700.0,38.8208,38.8268,38.8087,38.8087,18700.0
2012-10-01 11:50:00,64.59,64.62,64.59,64.6,55300.0,38.8087,38.8268,38.8087,38.8147,55300.0
2012-10-01 11:55:00,64.59,64.59,64.44,64.48,52600.0,38.8087,38.8087,38.7186,38.7426,52600.0
2012-10-01 12:00:00,64.48,64.48,64.45,64.45,81800.0,38.7426,38.7426,38.7246,38.7246,81800.0
2012-10-01 12:05:00,64.45,64.48,64.39,64.41,37100.0,38.7246,38.7426,38.6886,38.7006,37100.0
2012-10-01 12:10:00,64.39,64.48,64.39,64.48,18800.0,38.6886,38.7426,38.6886,38.7426,18800.0
2012-10-01 12:15:00,64.47,64.47,64.45,64.45,21000.0,38.7366,38.7366,38.7246,38.7246,21000.0
2012-10-01 12:20:00,64.44,64.45,64.42,64.43,27500.0,38.7186,38.7246,38.7066,38.7126,27500.0
2012-10-01 12:25:00,64.43,64.44,64.42,64.42,4600.0,38.7126,38.7186,38.7066,38.7066,4600.0
2012-10-01 12:30:00,64.42,64.45,64.38,64.39,48400.0,38.7066,38.7246,38.6826,38.6886,48400.0
2012-10-01 12:35:00,64.39,64.43,64.38,64.43,28700.0,38.6886,38.7126,38.6826,38.7126,28700.0
2012-10-01 12:40:00,64.42,64.49,64.42,64.48,39800.0,38.7066,38.7487,38.7066,38.7426,39800.0
2012-10-01 12:45:00,64.48,64.48,64.31,64.31,21400.0,38.7426,38.7426,38.6405,38.6405,21400.0
2012-10-01 12:50:00,64.32,64.34,64.27,64.28,32400.0,38.6465,38.6585,38.6165,38.6225,32400.0
2012-10-01 12:55:00,64.28,64.33,64.27,64.31,25500.0,38.6225,38.6525,38.6165,38.6405,25500.0
2012-10-01 13:00:00,64.31,64.34,64.27,64.27,25000.0,38.6405,38.6585,38.6165,38.6165,25000.0
2012-10-01 13:05:00,64.27,64.29,64.19,64.19,24700.0,38.6165,38.6285,38.5684,38.5684,24700.0
2012-10-01 13:10:00,64.19,64.2,64.11,64.13,39100.0,38.5684,38.5744,38.5203,38.5323,39100.0
2012-10-01 13:15:00,64.13,64.14,64.06,64.08,40400.0,38.5323,38.5384,38.4903,38.5023,40400.0
2012-10-01 13:20:00,64.08,64.09,64.05,64.06,28100.0,38.5023,38.5083,38.4843,38.4903,28100.0
2012-10-01 13:25:00,64.06,64.12,64.04,64.09,104300.0,38.4903,38.5263,38.4783,38.5083,104300.0
2012-10-01 13:30:00,64.1,64.1,63.95,63.99,85700.0,38.5143,38.5143,38.4242,38.4482,85700.0
2012-10-01 13:35:00,64.0,64.06,63.92,63.92,25700.0,38.4542,38.4903,38.4062,38.4062,25700.0
2012-10-01 13:40:00,63.92,63.93,63.85,63.85,30200.0,38.4062,38.4122,38.3641,38.3641,30200.0
2012-10-01 13:45:00,63.86,63.86,63.82,63.84,28300.0,38.3701,38.3701,38.3461,38.3581,28300.0
2012-10-01 13:50:00,63.85,63.89,63.83,63.89,26100.0,38.3641,38.3881,38.3521,38.3881,26100.0
2012-10-01 13:55:00,63.89,64.03,63.89,64.03,42000.0,38.3881,38.4723,38.3881,38.4723,42000.0
2012-10-01 14:00:00,64.04,64.13,64.01,64.13,44000.0,38.4783,38.5323,38.4602,38.5323,44000.0
2012-10-01 14:05:00,64.13,64.2,64.11,64.19,74300.0,38.5323,38.5744,38.5203,38.5684,74300.0
2012-10-01 14:10:00,64.2,64.23,64.19,64.22,25100.0,38.5744,38.5924,38.5684,38.5864,25100.0
2012-10-01 14:15:00,64.22,64.23,64.14,64.16,20500.0,38.5864,38.5924,38.5384,38.5504,20500.0
2012-10-01 14:20:00,64.17,64.27,64.14,64.26,54300.0,38.5564,38.6165,38.5384,38.6105,54300.0
2012-10-01 14:25:00,64.26,64.29,64.22,64.29,26100.0,38.6105,38.6285,38.5864,38.6285,26100.0
2012-10-01 14:30:00,64.29,64.39,64.29,64.39,45100.0,38.6285,38.6886,38.6285,38.6886,45100.0
2012-10-01 14:35:00,64.38,64.43,64.38,64.42,22300.0,38.6826,38.7126,38.6826,38.7066,22300.0
2012-10-01 14:40:00,64.41,64.42,64.35,64.37,81800.0,38.7006,38.7066,38.6645,38.6766,81800.0
2012-10-01 14:45:00,64.37,64.5,64.34,64.49,65700.0,38.6766,38.7547,38.6585,38.7487,65700.0
2012-10-01 14:50:00,64.48,64.52,64.44,64.49,68700.0,38.7426,38.7667,38.7186,38.7487,68700.0
2012-10-01 14:55:00,64.49,64.5,64.42,64.45,55400.0,38.7487,38.7547,38.7066,38.7246,55400.0
2012-10-01 15:00:00,64.45,64.47,64.38,64.39,35100.0,38.7246,38.7366,38.6826,38.6886,35100.0
2012-10-01 15:05:00,64.39,64.42,64.32,64.34,64200.0,38.6886,38.7066,38.6465,38.6585,64200.0
2012-10-01 15:10:00,64.32,64.33,64.23,64.24,29100.0,38.6465,38.6525,38.5924,38.5984,29100.0
2012-10-01 15:15:00,64.24,64.24,64.15,64.16,31700.0,38.5984,38.5984,38.5444,38.5504,31700.0
2012-10-01 15:20:00,64.16,64.18,64.08,64.13,99100.0,38.5504,38.5624,38.5023,38.5323,99100.0
2012-10-01 15:25:00,64.11,64.3,64.09,64.29,56700.0,38.5203,38.6345,38.5083,38.6285,56700.0
2012-10-01 15:30:00,64.28,64.36,64.26,64.35,71800.0,38.6225,38.6705,38.6105,38.6645,71800.0
2012-10-01 15:35:00,64.34,64.36,64.25,64.32,69700.0,38.6585,38.6705,38.6044,38.6465,69700.0
2012-10-01 15:40:00,64.32,64.41,64.31,64.36,49500.0,38.6465,38.7006,38.6405,38.6705,49500.0
2012-10-01 15:45:00,64.37,64.52,64.36,64.51,64800.0,38.6766,38.7667,38.6705,38.7607,64800.0
2012-10-01 15:50:00,64.52,64.53,64.41,64.48,47900.0,38.7667,38.7727,38.7006,38.7426,47900.0
2012-10-01 15:55:00,64.49,64.53,64.48,64.49,172300.0,38.7487,38.7727,38.7426,38.7487,172300.0
2012-10-02 09:30:00,64.68,64.87,64.63,64.83,56500.0,38.8628,38.977,38.8328,38.9529,56500.0
2012-10-02 09:35:00,64.83,64.87,64.75,64.8,42900.0,38.9529,38.977,38.9049,38.9349,42900.0
2012-10-02 09:40:00,64.79,64.79,64.7,64.7,25200.0,38.9289,38.9289,38.8748,38.8748,25200.0
2012-10-02 09:45:00,64.71,64.75,64.68,64.75,52900.0,38.8808,38.9049,38.8628,38.9049,52900.0
2012-10-02 09:50:00,64.73,64.75,64.63,64.68,42000.0,38.8929,38.9049,38.8328,38.8628,42000.0
2012-10-02 09:55:00,64.68,64.69,64.57,64.57,26800.0,38.8628,38.8688,38.7967,38.7967,26800.0
2012-10-02 10:00:00,64.56,64.6,64.48,64.48,59800.0,38.7907,38.8147,38.7426,38.7426,59800.0
2012-10-02 10:05:00,64.49,64.56,64.49,64.53,38500.0,38.7487,38.7907,38.7487,38.7727,38500.0
2012-10-02 10:10:00,64.53,64.53,64.44,64.45,18500.0,38.7727,38.7727,38.7186,38.7246,18500.0
2012-10-02 10:15:00,64.46,64.48,64.41,64.45,17700.0,38.7306,38.7426,38.7006,38.7246,17700.0
2012-10-02 10:20:00,64.47,64.49,64.44,64.44,27500.0,38.7366,38.7487,38.7186,38.7186,27500.0
2012-10-02 10:25:00,64.44,64.47,64.42,64.47,17600.0,38.7186,38.7366,38.7066,38.7366,17600.0
2012-10-02 10:30:00,64.48,64.58,64.47,64.55,30400.0,38.7426,38.8027,38.7366,38.7847,30400.0
2012-10-02 10:35:00,64.56,64.6,64.55,64.57,24400.0,38.7907,38.8147,38.7847,38.7967,24400.0
2012-10-02 10:40:00,64.56,64.59,64.56,64.58,25500.0,38.7907,38.8087,38.7907,38.8027,25500.0
2012-10-02 10:45:00,64.56,64.63,64.56,64.62,24000.0,38.7907,38.8328,38.7907,38.8268,24000.0
2012-10-02 10:50:00,64.63,64.63,64.44,64.44,32500.0,38.8328,38.8328,38.7186,38.7186,32500.0
2012-10-02 10:55:00,64.44,64.52,64.44,64.52,46500.0,38.7186,38.7667,38.7186,38.7667,46500.0
2012-10-02 11:00:00,64.52,64.58,64.5,64.58,77100.0,38.7667,38.8027,38.7547,38.8027,77100.0
2012-10-02 11:05:00,64.58,64.61,64.55,64.58,30200.0,38.8027,38.8208,38.7847,38.8027,30200.0
2012-10-02 11:10:00,64.57,64.67,64.55,64.67,26200.0,38.7967,38.8568,38.7847,38.8568,26200.0
2012-10-02 11:15:00,64.69,64.73,64.68,64.72,11400.0,38.8688,38.8929,38.8628,38.8868,11400.0
2012-10-02 11:20:00,64.73,64.75,64.7,64.72,20500.0,38.8929,38.9049,38.8748,38.8868,20500.0
2012-10-02 11:25:00,64.73,64.74,64.67,64.68,15800.0,38.8929,38.8989,38.8568,38.8628,15800.0
2012-10-02 11:30:00,64.68,64.75,64.67,64.67,18100.0,38.8628,38.9049,38.8568,38.8568,18100.0
2012-10-02 11:35:00,64.67,64.71,64.55,64.67,48300.0,38.8568,38.8808,38.7847,38.8568,48300.0
2012-10-02 11:40:00,64.66,64.78,64.65,64.78,24200.0,38.8508,38.9229,38.8448,38.9229,24200.0
2012-10-02 11:45:00,64.77,64.78,64.73,64.75,32500.0,38.9169,38.9229,38.8929,38.9049,32500.0
2012-10-02 11:50:00,64.77,64.85,64.75,64.83,15200.0,38.9169,38.965,38.9049,38.9529,15200.0
2012-10-02 11:55:00,64.82,64.85,64.78,64.82,19600.0,38.9469,38.965,38.9229,38.9469,19600.0
2012-10-02 12:00:00,64.8,64.83,64.74,64.78,26100.0,38.9349,38.9529,38.8989,38.9229,26100.0
2012-10-02 12:05:00,64.79,64.8,64.76,64.79,15100.0,38.9289,38.9349,38.9109,38.9289,15100.0
2012-10-02 12:10:00,64.79,64.83,64.77,64.79,16600.0,38.9289,38.9529,38.9169,38.9289,16600.0
2012-10-02 12:15:00,64.77,64.86,64.76,64.8,20000.0,38.9169,38.971,38.9109,38.9349,20000.0
2012-10-02 12:20:00,64.8,64.83,64.8,64.82,6000.0,38.9349,38.9529,38.9349,38.9469,6000.0
2012-10-02 12:25:00,64.82,64.83,64.75,64.78,17100.0,38.9469,38.9529,38.9049,38.9229,17100.0
2012-10-02 12:30:00,64.79,64.79,64.72,64.72,12400.0,38.9289,38.9289,38.8868,38.8868,12400.0
2012-10-02 12:35:00,64.72,64.82,64.71,64.8,26800.0,38.8868,38.9469,38.8808,38.9349,26800.0
2012-10-02 12:40:00,64.79,64.82,64.77,64.8,23100.0,38.9289,38.9469,38.9169,38.9349,23100.0
2012-10-02 12:45:00,64.81,64.83,64.78,64.78,7100.0,38.9409,38.9529,38.9229,38.9229,7100.0
2012-10-02 12:50:00,64.79,64.8,64.77,64.78,6300.0,38.9289,38.9349,38.9169,38.9229,6300.0
2012-10-02 12:55:00,64.77,64.79,64.76,64.76,13500.0,38.9169,38.9289,38.9109,38.9109,13500.0
2012-10-02 13:00:00,64.77,64.78,64.74,64.77,29100.0,38.9169,38.9229,38.8989,38.9169,29100.0
2012-10-02 13:05:00,64.78,64.79,64.77,64.78,8900.0,38.9229,38.9289,38.9169,38.9229,8900.0
2012-10-02 13:10:00,64.79,64.79,64.77,64.77,5900.0,38.9289,38.9289,38.9169,38.9169,5900.0
2012-10-02 13:15:00,64.78,64.85,64.77,64.84,13200.0,38.9229,38.965,38.9169,38.9589,13200.0
2012-10-02 13:20:00,64.83,64.85,64.82,64.83,7000.0,38.9529,38.965,38.9469,38.9529,7000.0
2012-10-02 13:25:00,64.83,64.83,64.77,64.78,7700.0,38.9529,38.9529,38.9169,38.9229,7700.0
2012-10-02 13:30:00,64.78,64.78,64.72,64.76,11900.0,38.9229,38.9229,38.8868,38.9109,11900.0
2012-10-02 13:35:00,64.77,64.86,64.77,64.86,71200.0,38.9169,38.971,38.9169,38.971,71200.0
2012-10-02 13:40:00,64.86,64.86,64.79,64.83,25900.0,38.971,38.971,38.9289,38.9529,25900.0
2012-10-02 13:45:00,64.84,64.84,64.8,64.81,8400.0,38.9589,38.9589,38.9349,38.9409,8400.0
2012-10-02 13:50:00,64.81,64.81,64.77,64.77,14600.0,38.9409,38.9409,38.9169,38.9169,14600.0
2012-10-02 13:55:00,64.76,64.78,64.64,64.76,29200.0,38.9109,38.9229,38.8388,38.9109,29200.0
2012-10-02 14:00:00,64.75,64.78,64.73,64.76,9900.0,38.9049,38.9229,38.8929,38.9109,9900.0
2012-10-02 14:05:00,64.76,64.79,64.75,64.76,88600.0,38.9109,38.9289,38.9049,38.9109,88600.0
2012-10-02 14:10:00,64.76,64.85,64.74,64.85,76200.0,38.9109,38.965,38.8989,38.965,76200.0
2012-10-02 14:15:00,64.85,64.86,64.81,64.85,11200.0,38.965,38.971,38.9409,38.965,11200.0
2012-10-02 14:20:00,64.85,64.88,64.84,64.86,13500.0,38.965,38.983,38.9589,38.971,13500.0
2012-10-02 14:25:00,64.85,64.88,64.79,64.87,16800.0,38.965,38.983,38.9289,38.977,16800.0
2012-10-02 14:30:00,64.85,64.86,64.82,64.85,37900.0,38.965,38.971,38.9469,38.965,37900.0
2012-10-02 14:35:00,64.85,64.86,64.81,64.84,25500.0,38.965,38.971,38.9409,38.9589,25500.0
2012-10-02 14:40:00,64.82,64.86,64.79,64.85,50900.0,38.9469,38.971,38.9289,38.965,50900.0
2012-10-02 14:45:00,64.85,64.89,64.83,64.88,53900.0,38.965,38.989,38.9529,38.983,53900.0
2012-10-02 14:50:00,64.88,64.89,64.82,64.83,70000.0,38.983,38.989,38.9469,38.9529,70000.0
2012-10-02 14:55:00,64.83,64.84,64.79,64.83,13800.0,38.9529,38.9589,38.9289,38.9529,13800.0
2012-10-02 15:00:00,64.83,64.86,64.81,64.84,8900.0,38.9529,38.971,38.9409,38.9589,8900.0
2012-10-02 15:05:00,64.84,64.84,64.79,64.81,15600.0,38.9589,38.9589,38.9289,38.9409,15600.0
2012-10-02 15:10:00,64.8,64.82,64.77,64.77,26400.0,38.9349,38.9469,38.9169,38.9169,26400.0
2012-10-02 15:15:00,64.78,64.84,64.78,64.84,21900.0,38.9229,38.9589,38.9229,38.9589,21900.0
2012-10-02 15:20:00,64.84,64.85,64.8,64.82,29300.0,38.9589,38.965,38.9349,38.9469,29300.0
2012-10-02 15:25:00,64.82,64.85,64.79,64.83,21900.0,38.9469,38.965,38.9289,38.9529,21900.0
2012-10-02 15:30:00,64.84,64.87,64.8,64.82,26600.0,38.9589,38.977,38.9349,38.9469,26600.0
2012-10-02 15:35:00,64.82,64.9,64.82,64.87,61200.0,38.9469,38.995,38.9469,38.977,61200.0
2012-10-02 15:40:00,64.89,64.9,64.85,64.85,58100.0,38.989,38.995,38.965,38.965,58100.0
2012-10-02 15:45:00,64.85,64.89,64.83,64.83,44500.0,38.965,38.989,38.9529,38.9529,44500.0
2012-10-02 15:50:00,64.84,64.91,64.84,64.88,63100.0,38.9589,39.001,38.9589,38.983,63100.0
2012-10-02 15:55:00,64.89,64.97,64.88,64.96,114700.0,38.989,39.0371,38.983,39.0311,114700.0
2012-10-03 09:30:00,65.07,65.1,65.01,65.06,75100.0,39.0971,39.1152,39.0611,39.0911,75100.0
2012-10-03 09:35:00,65.08,65.15,65.07,65.11,60300.0,39.1032,39.1452,39.0971,39.1212,60300.0
2012-10-03 09:40:00,65.13,65.16,65.05,65.05,34500.0,39.1332,39.1512,39.0851,39.0851,34500.0
2012-10-03 09:45:00,65.06,65.13,65.06,65.06,40100.0,39.0911,39.1332,39.0911,39.0911,40100.0
2012-10-03 09:50:00,65.08,65.11,65.01,65.04,32000.0,39.1032,39.1212,39.0611,39.0791,32000.0
2012-10-03 09:55:00,65.05,65.09,65.01,65.08,38900.0,39.0851,39.1092,39.0611,39.1032,38900.0
2012-10-03 10:00:00,65.09,65.16,65.0,65.09,124700.0,39.1092,39.1512,39.0551,39.1092,124700.0
2012-10-03 10:05:00,65.09,65.21,65.08,65.19,51600.0,39.1092,39.1813,39.1032,39.1692,51600.0
2012-10-03 10:10:00,65.2,65.26,65.19,65.25,53200.0,39.1753,39.2113,39.1692,39.2053,53200.0
2012-10-03 10:15:00,65.27,65.48,65.27,65.48,45700.0,39.2173,39.3435,39.2173,39.3435,45700.0
2012-10-03 10:20:00,65.48,65.6,65.47,65.59,76200.0,39.3435,39.4156,39.3375,39.4096,76200.0
2012-10-03 10:25:00,65.58,65.58,65.47,65.49,60900.0,39.4036,39.4036,39.3375,39.3495,60900.0
2012-10-03 10:30:00,65.5,65.51,65.35,65.48,74000.0,39.3555,39.3615,39.2654,39.3435,74000.0
2012-10-03 10:35:00,65.46,65.5,65.46,65.49,9500.0,39.3315,39.3555,39.3315,39.3495,9500.0
2012-10-03 10:40:00,65.49,65.52,65.46,65.52,9300.0,39.3495,39.3675,39.3315,39.3675,9300.0
2012-10-03 10:45:00,65.51,65.53,65.46,65.47,13900.0,39.3615,39.3735,39.3315,39.3375,13900.0
2012-10-03 10:50:00,65.46,65.48,65.44,65.47,12900.0,39.3315,39.3435,39.3195,39.3375,12900.0
2012-10-03 10:55:00,65.46,65.53,65.45,65.52,14600.0,39.3315,39.3735,39.3255,39.3675,14600.0
2012-10-03 11:00:00,65.53,65.54,65.51,65.52,12800.0,39.3735,39.3795,39.3615,39.3675,12800.0
2012-10-03 11:05:00,65.53,65.55,65.47,65.48,26500.0,39.3735,39.3856,39.3375,39.3435,26500.0
2012-10-03 11:10:00,65.47,65.57,65.47,65.55,33300.0,39.3375,39.3976,39.3375,39.3856,33300.0
2012-10-03 11:15:00,65.56,65.57,65.54,65.55,20000.0,39.3916,39.3976,39.3795,39.3856,20000.0
2012-10-03 11:20:00,65.55,65.61,65.54,65.54,37300.0,39.3856,39.4216,39.3795,39.3795,37300.0
2012-10-03 11:25:00,65.53,65.55,65.5,65.5,13900.0,39.3735,39.3856,39.3555,39.3555,13900.0
2012-10-03 11:30:00,65.49,65.5,65.44,65.49,18600.0,39.3495,39.3555,39.3195,39.3495,18600.0
2012-10-03 11:35:00,65.48,65.5,65.47,65.49,16700.0,39.3435,39.3555,39.3375,39.3495,16700.0
2012-10-03 11:40:00,65.49,65.53,65.49,65.51,10100.0,39.3495,39.3735,39.3495,39.3615,10100.0
2012-10-03 11:45:00,65.5,65.63,65.5,65.59,20600.0,39.3555,39.4336,39.3555,39.4096,20600.0
2012-10-03 11:50:00,65.59,65.61,65.5,65.51,14000.0,39.4096,39.4216,39.3555,39.3615,14000.0
2012-10-03 11:55:00,65.5,65.61,65.5,65.55,16900.0,39.3555,39.4216,39.3555,39.3856,16900.0
2012-10-03 12:00:00,65.56,65.56,65.51,65.52,5400.0,39.3916,39.3916,39.3615,39.3675,5400.0
2012-10-03 12:05:00,65.52,65.52,65.48,65.48,5800.0,39.3675,39.3675,39.3435,39.3435,5800.0
2012-10-03 12:10:00,65.49,65.55,65.49,65.53,41100.0,39.3495,39.3856,39.3495,39.3735,41100.0
2012-10-03 12:15:00,65.54,65.58,65.54,65.58,17000.0,39.3795,39.4036,39.3795,39.4036,17000.0
2012-10-03 12:20:00,65.59,65.62,65.57,65.59,22000.0,39.4096,39.4276,39.3976,39.4096,22000.0
2012-10-03 12:25:00,65.59,65.63,65.57,65.6,12000.0,39.4096,39.4336,39.3976,39.4156,12000.0
2012-10-03 12:30:00,65.61,65.68,65.61,65.67,23900.0,39.4216,39.4637,39.4216,39.4577,23900.0
2012-10-03 12:35:00,65.67,65.68,65.59,65.6,15000.0,39.4577,39.4637,39.4096,39.4156,15000.0
2012-10-03 12:40:00,65.59,65.59,65.57,65.58,9200.0,39.4096,39.4096,39.3976,39.4036,9200.0
2012-10-03 12:45:00,65.57,65.61,65.57,65.6,10600.0,39.3976,39.4216,39.3976,39.4156,10600.0
2012-10-03 12:50:00,65.6,65.6,65.55,65.56,10400.0,39.4156,39.4156,39.3856,39.3916,10400.0
2012-10-03 12:55:00,65.55,65.56,65.5,65.5,8100.0,39.3856,39.3916,39.3555,39.3555,8100.0
2012-10-03 13:00:00,65.5,65.5,65.46,65.5,20700.0,39.3555,39.3555,39.3315,39.3555,20700.0
2012-10-03 13:05:00,65.5,65.5,65.45,65.47,15000.0,39.3555,39.3555,39.3255,39.3375,15000.0
2012-10-03 13:10:00,65.47,65.48,65.46,65.47,5300.0,39.3375,39.3435,39.3315,39.3375,5300.0
2012-10-03 13:15:00,65.47,65.5,65.46,65.5,10300.0,39.3375,39.3555,39.3315,39.3555,10300.0
2012-10-03 13:20:00,65.5,65.53,65.49,65.51,13100.0,39.3555,39.3735,39.3495,39.3615,13100.0
2012-10-03 13:25:00,65.51,65.51,65.48,65.5,7300.0,39.3615,39.3615,39.3435,39.3555,7300.0
2012-10-03 13:30:00,65.49,65.49,65.36,65.36,25000.0,39.3495,39.3495,39.2714,39.2714,25000.0
2012-10-03 13:35:00,65.36,65.39,65.21,65.24,75700.0,39.2714,39.2894,39.1813,39.1993,75700.0
2012-10-03 13:40:00,65.23,65.33,65.22,65.3,96900.0,39.1933,39.2534,39.1873,39.2353,96900.0
2012-10-03 13:45:00,65.29,65.32,65.29,65.3,22200.0,39.2293,39.2474,39.2293,39.2353,22200.0
2012-10-03 13:50:00,65.31,65.36,65.29,65.31,17900.0,39.2413,39.2714,39.2293,39.2413,17900.0
2012-10-03 13:55:00,65.3,65.34,65.29,65.31,10200.0,39.2353,39.2594,39.2293,39.2413,10200.0
2012-10-03 14:00:00,65.31,65.35,65.31,65.32,27700.0,39.2413,39.2654,39.2413,39.2474,27700.0
2012-10-03 14:05:00,65.32,65.35,65.31,65.34,9500.0,39.2474,39.2654,39.2413,39.2594,9500.0
2012-10-03 14:10:00,65.35,65.46,65.33,65.33,65100.0,39.2654,39.3315,39.2534,39.2534,65100.0
2012-10-03 14:15:00,65.33,65.33,65.25,65.25,20800.0,39.2534,39.2534,39.2053,39.2053,20800.0
2012-10-03 14:20:00,65.25,65.28,65.18,65.18,14300.0,39.2053,39.2233,39.1632,39.1632,14300.0
2012-10-03 14:25:00,65.2,65.23,65.18,65.22,36400.0,39.1753,39.1933,39.1632,39.1873,36400.0
2012-10-03 14:30:00,65.21,65.29,65.21,65.26,11700.0,39.1813,39.2293,39.1813,39.2113,11700.0
2012-10-03 14:35:00,65.28,65.32,65.24,65.26,22700.0,39.2233,39.2474,39.1993,39.2113,22700.0
2012-10-03 14:40:00,65.26,65.26,65.22,65.23,14000.0,39.2113,39.2113,39.1873,39.1933,14000.0
2012-10-03 14:45:00,65.24,65.25,65.2,65.25,33600.0,39.1993,39.2053,39.1753,39.2053,33600.0
2012-10-03 14:50:00,65.23,65.26,65.16,65.18,15800.0,39.1933,39.2113,39.1512,39.1632,15800.0
2012-10-03 14:55:00,65.18,65.21,65.16,65.2,8800.0,39.1632,39.1813,39.1512,39.1753,8800.0
2012-10-03 15:00:00,65.2,65.21,65.15,65.15,38200.0,39.1753,39.1813,39.1452,39.1452,38200.0
2012-10-03 15:05:00,65.15,65.15,65.03,65.07,48500.0,39.1452,39.1452,39.0731,39.0971,48500.0
2012-10-03 15:10:00,65.07,65.11,65.04,65.11,13700.0,39.0971,39.1212,39.0791,39.1212,13700.0
2012-10-03 15:15:00,65.11,65.16,65.1,65.1,18400.0,39.1212,39.1512,39.1152,39.1152,18400.0
2012-10-03 15:20:00,65.11,65.15,65.06,65.14,26200.0,39.1212,39.1452,39.0911,39.1392,26200.0
2012-10-03 15:25:00,65.14,65.21,65.11,65.2,49000.0,39.1392,39.1813,39.1212,39.1753,49000.0
2012-10-03 15:30:00,65.2,65.23,65.18,65.18,40000.0,39.1753,39.1933,39.1632,39.1632,40000.0
2012-10-03 15:35:00,65.18,65.2,65.12,65.18,31800.0,39.1632,39.1753,39.1272,39.1632,31800.0
2012-10-03 15:40:00,65.19,65.23,65.14,65.18,44200.0,39.1692,39.1933,39.1392,39.1632,44200.0
2012-10-03 15:45:00,65.19,65.19,65.09,65.14,74300.0,39.1692,39.1692,39.1092,39.1392,74300.0
2012-10-03 15:50:00,65.14,65.17,65.08,65.11,37400.0,39.1392,39.1572,39.1032,39.1212,37400.0
2012-10-03 15:55:00,65.11,65.17,65.1,65.14,145000.0,39.1212,39.1572,39.1152,39.1392,145000.0
2012-10-04 09:30:00,65.42,65.46,65.3,65.46,40400.0,39.3074,39.3315,39.2353,39.3315,40400.0
2012-10-04 09:35:00,65.45,65.62,65.43,65.57,26300.0,39.3255,39.4276,39.3134,39.3976,26300.0
2012-10-04 09:40:00,65.56,65.56,65.34,65.34,17100.0,39.3916,39.3916,39.2594,39.2594,17100.0
2012-10-04 09:45:00,65.36,65.44,65.33,65.42,34500.0,39.2714,39.3195,39.2534,39.3074,34500.0
2012-10-04 09:50:00,65.42,65.42,65.26,65.27,34500.0,39.3074,39.3074,39.2113,39.2173,34500.0
2012-10-04 09:55:00,65.27,65.33,65.2,65.24,32800.0,39.2173,39.2534,39.1753,39.1993,32800.0
2012-10-04 10:00:00,65.25,65.33,65.24,65.32,26500.0,39.2053,39.2534,39.1993,39.2474,26500.0
2012-10-04 10:05:00,65.3,65.44,65.3,65.42,46400.0,39.2353,39.3195,39.2353,39.3074,46400.0
2012-10-04 10:10:00,65.42,65.52,65.19,65.21,70200.0,39.3074,39.3675,39.1692,39.1813,70200.0
2012-10-04 10:15:00,65.21,65.29,65.21,65.21,20800.0,39.1813,39.2293,39.1813,39.1813,20800.0
2012-10-04 10:20:00,65.22,65.23,65.16,65.17,27000.0,39.1873,39.1933,39.1512,39.1572,27000.0
2012-10-04 10:25:00,65.15,65.2,65.11,65.11,30900.0,39.1452,39.1753,39.1212,39.1212,30900.0
2012-10-04 10:30:00,65.11,65.14,65.02,65.04,25300.0,39.1212,39.1392,39.0671,39.0791,25300.0
2012-10-04 10:35:00,65.01,65.02,64.96,65.02,30600.0,39.0611,39.0671,39.0311,39.0671,30600.0
2012-10-04 10:40:00,65.01,65.01,64.84,64.84,19100.0,39.0611,39.0611,38.9589,38.9589,19100.0
2012-10-04 10:45:00,64.85,64.88,64.8,64.83,30100.0,38.965,38.983,38.9349,38.9529,30100.0
2012-10-04 10:50:00,64.81,64.87,64.81,64.83,41400.0,38.9409,38.977,38.9409,38.9529,41400.0
2012-10-04 10:55:00,64.81,64.93,64.81,64.93,21600.0,38.9409,39.013,38.9409,39.013,21600.0
2012-10-04 11:00:00,64.91,64.96,64.89,64.9,36200.0,39.001,39.0311,38.989,38.995,36200.0
2012-10-04 11:05:00,64.88,64.91,64.84,64.89,25300.0,38.983,39.001,38.9589,38.989,25300.0
2012-10-04 11:10:00,64.88,64.95,64.86,64.95,25200.0,38.983,39.025,38.971,39.025,25200.0
2012-10-04 11:15:00,64.95,64.97,64.91,64.91,50500.0,39.025,39.0371,39.001,39.001,50500.0
2012-10-04 11:20:00,64.91,64.92,64.79,64.8,33300.0,39.001,39.007,38.9289,38.9349,33300.0
2012-10-04 11:25:00,64.8,64.84,64.79,64.81,17700.0,38.9349,38.9589,38.9289,38.9409,17700.0
2012-10-04 11:30:00,64.82,64.84,64.78,64.83,20500.0,38.9469,38.9589,38.9229,38.9529,20500.0
2012-10-04 11:35:00,64.84,64.86,64.82,64.84,15000.0,38.9589,38.971,38.9469,38.9589,15000.0
2012-10-04 11:40:00,64.84,64.87,64.82,64.85,69900.0,38.9589,38.977,38.9469,38.965,69900.0
2012-10-04 11:45:00,64.84,64.87,64.83,64.85,10500.0,38.9589,38.977,38.9529,38.965,10500.0
2012-10-04 11:50:00,64.85,64.86,64.83,64.85,26700.0,38.965,38.971,38.9529,38.965,26700.0
2012-10-04 11:55:00,64.85,64.88,64.84,64.88,17800.0,38.965,38.983,38.9589,38.983,17800.0
2012-10-04 12:00:00,64.86,64.89,64.86,64.86,9600.0,38.971,38.989,38.971,38.971,9600.0
2012-10-04 12:05:00,64.87,64.94,64.86,64.91,18400.0,38.977,39.019,38.971,39.001,18400.0
2012-10-04 12:10:00,64.91,64.98,64.91,64.95,34800.0,39.001,39.0431,39.001,39.025,34800.0
2012-10-04 12:15:00,64.96,65.01,64.96,64.98,23900.0,39.0311,39.0611,39.0311,39.0431,23900.0
2012-10-04 12:20:00,64.99,65.06,64.97,65.04,36500.0,39.0491,39.0911,39.0371,39.0791,36500.0
2012-10-04 12:25:00,65.03,65.08,65.03,65.05,10300.0,39.0731,39.1032,39.0731,39.0851,10300.0
2012-10-04 12:30:00,65.05,65.08,65.04,65.07,7700.0,39.0851,39.1032,39.0791,39.0971,7700.0
2012-10-04 12:35:00,65.07,65.08,65.06,65.06,6100.0,39.0971,39.1032,39.0911,39.0911,6100.0
2012-10-04 12:40:00,65.06,65.07,65.03,65.03,3800.0,39.0911,39.0971,39.0731,39.0731,3800.0
2012-10-04 12:45:00,65.04,65.06,65.03,65.06,8400.0,39.0791,39.0911,39.0731,39.0911,8400.0
2012-10-04 12:50:00,65.05,65.06,65.02,65.02,11000.0,39.0851,39.0911,39.0671,39.0671,11000.0
2012-10-04 12:55:00,65.03,65.08,65.02,65.08,9600.0,39.0731,39.1032,39.0671,39.1032,9600.0
2012-10-04 13:00:00,65.07,65.12,65.06,65.12,26300.0,39.0971,39.1272,39.0911,39.1272,26300.0
2012-10-04 13:05:00,65.11,65.17,65.11,65.16,9400.0,39.1212,39.1572,39.1212,39.1512,9400.0
2012-10-04 13:10:00,65.17,65.19,65.17,65.18,5100.0,39.1572,39.1692,39.1572,39.1632,5100.0
2012-10-04 13:15:00,65.19,65.23,65.19,65.22,12500.0,39.1692,39.1933,39.1692,39.1873,12500.0
2012-10-04 13:20:00,65.23,65.24,65.21,65.23,12000.0,39.1933,39.1993,39.1813,39.1933,12000.0
2012-10-04 13:25:00,65.23,65.3,65.23,65.29,22700.0,39.1933,39.2353,39.1933,39.2293,22700.0
2012-10-04 13:30:00,65.28,65.31,65.23,65.26,15700.0,39.2233,39.2413,39.1933,39.2113,15700.0
2012-10-04 13:35:00,65.27,65.34,65.26,65.31,14200.0,39.2173,39.2594,39.2113,39.2413,14200.0
2012-10-04 13:40:00,65.3,65.31,65.26,65.3,9200.0,39.2353,39.2413,39.2113,39.2353,9200.0
2012-10-04 13:45:00,65.3,65.33,65.25,65.25,16400.0,39.2353,39.2534,39.2053,39.2053,16400.0
2012-10-04 13:50:00,65.26,65.29,65.24,65.25,11700.0,39.2113,39.2293,39.1993,39.2053,11700.0
2012-10-04 13:55:00,65.26,65.34,65.26,65.33,14800.0,39.2113,39.2594,39.2113,39.2534,14800.0
2012-10-04 14:00:00,65.34,65.34,65.2,65.26,26100.0,39.2594,39.2594,39.1753,39.2113,26100.0
2012-10-04 14:05:00,65.28,65.28,65.21,65.26,14900.0,39.2233,39.2233,39.1813,39.2113,14900.0
2012-10-04 14:10:00,65.28,65.29,65.24,65.25,15800.0,39.2233,39.2293,39.1993,39.2053,15800.0
2012-10-04 14:15:00,65.25,65.26,65.22,65.25,15200.0,39.2053,39.2113,39.1873,39.2053,15200.0
2012-10-04 14:20:00,65.23,65.26,65.19,65.19,14300.0,39.1933,39.2113,39.1692,39.1692,14300.0
2012-10-04 14:25:00,65.19,65.19,65.14,65.15,10700.0,39.1692,39.1692,39.1392,39.1452,10700.0
2012-10-04 14:30:00,65.14,65.15,65.09,65.1,22700.0,39.1392,39.1452,39.1092,39.1152,22700.0
2012-10-04 14:35:00,65.1,65.12,65.07,65.1,27500.0,39.1152,39.1272,39.0971,39.1152,27500.0
2012-10-04 14:40:00,65.1,65.14,65.08,65.09,18200.0,39.1152,39.1392,39.1032,39.1092,18200.0
2012-10-04 14:45:00,65.1,65.12,65.09,65.12,16400.0,39.1152,39.1272,39.1092,39.1272,16400.0
2012-10-04 14:50:00,65.11,65.12,65.06,65.06,18800.0,39.1212,39.1272,39.0911,39.0911,18800.0
2012-10-04 14:55:00,65.07,65.08,65.05,65.05,17600.0,39.0971,39.1032,39.0851,39.0851,17600.0
2012-10-04 15:00:00,65.06,65.09,65.05,65.09,18900.0,39.0911,39.1092,39.0851,39.1092,18900.0
2012-10-04 15:05:00,65.09,65.1,65.08,65.09,24500.0,39.1092,39.1152,39.1032,39.1092,24500.0
2012-10-04 15:10:00,65.1,65.12,65.08,65.09,27100.0,39.1152,39.1272,39.1032,39.1092,27100.0
2012-10-04 15:15:00,65.08,65.11,65.08,65.09,28200.0,39.1032,39.1212,39.1032,39.1092,28200.0
2012-10-04 15:20:00,65.09,65.09,64.97,64.97,48100.0,39.1092,39.1092,39.0371,39.0371,48100.0
2012-10-04 15:25:00,64.98,65.01,64.97,65.01,33100.0,39.0431,39.0611,39.0371,39.0611,33100.0
2012-10-04 15:30:00,65.01,65.04,65.0,65.02,22200.0,39.0611,39.0791,39.0551,39.0671,22200.0
2012-10-04 15:35:00,65.02,65.05,65.01,65.03,18400.0,39.0671,39.0851,39.0611,39.0731,18400.0
2012-10-04 15:40:00,65.03,65.08,65.0,65.07,126100.0,39.0731,39.1032,39.0551,39.0971,126100.0
2012-10-04 15:45:00,65.08,65.08,65.02,65.06,76000.0,39.1032,39.1032,39.0671,39.0911,76000.0
2012-10-04 15:50:00,65.05,65.06,64.95,64.96,30100.0,39.0851,39.0911,39.025,39.0311,30100.0
2012-10-04 15:55:00,64.96,65.05,64.95,65.03,177900.0,39.0311,39.0851,39.025,39.0731,177900.0
2012-10-05 09:30:00,65.15,65.26,65.12,65.14,31500.0,39.1452,39.2113,39.1272,39.1392,31500.0
2012-10-05 09:35:00,65.1,65.15,65.0,65.01,37200.0,39.1152,39.1452,39.0551,39.0611,37200.0
2012-10-05 09:40:00,65.01,65.16,65.0,65.09,40300.0,39.0611,39.1512,39.0551,39.1092,40300.0
2012-10-05 09:45:00,65.12,65.18,65.1,65.16,58100.0,39.1272,39.1632,39.1152,39.1512,58100.0
2012-10-05 09:50:00,65.17,65.19,65.13,65.13,16700.0,39.1572,39.1692,39.1332,39.1332,16700.0
2012-10-05 09:55:00,65.14,65.15,65.04,65.06,11400.0,39.1392,39.1452,39.0791,39.0911,11400.0
2012-10-05 10:00:00,65.04,65.04,64.97,64.97,31700.0,39.0791,39.0791,39.0371,39.0371,31700.0
2012-10-05 10:05:00,65.0,65.04,64.96,65.04,8700.0,39.0551,39.0791,39.0311,39.0791,8700.0
2012-10-05 10:10:00,65.06,65.14,65.06,65.14,18900.0,39.0911,39.1392,39.0911,39.1392,18900.0
2012-10-05 10:15:00,65.17,65.23,65.12,65.23,14900.0,39.1572,39.1933,39.1272,39.1933,14900.0
2012-10-05 10:20:00,65.24,65.3,65.23,65.24,18700.0,39.1993,39.2353,39.1933,39.1993,18700.0
2012-10-05 10:25:00,65.27,65.34,65.27,65.29,20100.0,39.2173,39.2594,39.2173,39.2293,20100.0
2012-10-05 10:30:00,65.3,65.31,65.27,65.28,12300.0,39.2353,39.2413,39.2173,39.2233,12300.0
2012-10-05 10:35:00,65.29,65.36,65.29,65.32,46100.0,39.2293,39.2714,39.2293,39.2474,46100.0
2012-10-05 10:40:00,65.33,65.37,65.31,65.31,16900.0,39.2534,39.2774,39.2413,39.2413,16900.0
2012-10-05 10:45:00,65.31,65.34,65.28,65.32,25500.0,39.2413,39.2594,39.2233,39.2474,25500.0
2012-10-05 10:50:00,65.32,65.34,65.31,65.32,11400.0,39.2474,39.2594,39.2413,39.2474,11400.0
2012-10-05 10:55:00,65.31,65.33,65.26,65.27,49600.0,39.2413,39.2534,39.2113,39.2173,49600.0
2012-10-05 11:00:00,65.27,65.29,65.26,65.29,11000.0,39.2173,39.2293,39.2113,39.2293,11000.0
2012-10-05 11:05:00,65.28,65.31,65.24,65.28,25700.0,39.2233,39.2413,39.1993,39.2233,25700.0
2012-10-05 11:10:00,65.28,65.32,65.26,65.32,40900.0,39.2233,39.2474,39.2113,39.2474,40900.0
2012-10-05 11:15:00,65.32,65.38,65.32,65.38,42400.0,39.2474,39.2834,39.2474,39.2834,42400.0
2012-10-05 11:20:00,65.38,65.38,65.29,65.29,11900.0,39.2834,39.2834,39.2293,39.2293,11900.0
2012-10-05 11:25:00,65.28,65.29,65.26,65.27,9200.0,39.2233,39.2293,39.2113,39.2173,9200.0
2012-10-05 11:30:00,65.27,65.34,65.27,65.34,10400.0,39.2173,39.2594,39.2173,39.2594,10400.0
2012-10-05 11:35:00,65.35,65.36,65.34,65.35,12600.0,39.2654,39.2714,39.2594,39.2654,12600.0
2012-10-05 11:40:00,65.34,65.34,65.27,65.33,18500.0,39.2594,39.2594,39.2173,39.2534,18500.0
2012-10-05 11:45:00,65.32,65.4,65.32,65.39,11400.0,39.2474,39.2954,39.2474,39.2894,11400.0
2012-10-05 11:50:00,65.4,65.44,65.4,65.44,6000.0,39.2954,39.3195,39.2954,39.3195,6000.0
2012-10-05 11:55:00,65.45,65.46,65.43,65.44,5200.0,39.3255,39.3315,39.3134,39.3195,5200.0
2012-10-05 12:00:00,65.45,65.45,65.43,65.45,6300.0,39.3255,39.3255,39.3134,39.3255,6300.0
2012-10-05 12:05:00,65.43,65.43,65.34,65.36,18100.0,39.3134,39.3134,39.2594,39.2714,18100.0
2012-10-05 12:10:00,65.37,65.45,65.35,65.45,19300.0,39.2774,39.3255,39.2654,39.3255,19300.0
2012-10-05 12:15:00,65.45,65.47,65.42,65.44,7200.0,39.3255,39.3375,39.3074,39.3195,7200.0
2012-10-05 12:20:00,65.43,65.45,65.37,65.42,9000.0,39.3134,39.3255,39.2774,39.3074,9000.0
2012-10-05 12:25:00,65.42,65.47,65.42,65.45,11600.0,39.3074,39.3375,39.3074,39.3255,11600.0
2012-10-05 12:30:00,65.48,65.52,65.48,65.52,16800.0,39.3435,39.3675,39.3435,39.3675,16800.0
2012-10-05 12:35:00,65.52,65.52,65.44,65.45,14300.0,39.3675,39.3675,39.3195,39.3255,14300.0
2012-10-05 12:40:00,65.44,65.47,65.42,65.45,20500.0,39.3195,39.3375,39.3074,39.3255,20500.0
2012-10-05 12:45:00,65.43,65.43,65.38,65.38,7600.0,39.3134,39.3134,39.2834,39.2834,7600.0
2012-10-05 12:50:00,65.38,65.38,65.33,65.33,3200.0,39.2834,39.2834,39.2534,39.2534,3200.0
2012-10-05 12:55:00,65.31,65.32,65.29,65.3,4000.0,39.2413,39.2474,39.2293,39.2353,4000.0
2012-10-05 13:00:00,65.32,65.33,65.29,65.3,2600.0,39.2474,39.2534,39.2293,39.2353,2600.0
2012-10-05 13:05:00,65.31,65.37,65.3,65.36,20300.0,39.2413,39.2774,39.2353,39.2714,20300.0
2012-10-05 13:10:00,65.38,65.39,65.34,65.34,3700.0,39.2834,39.2894,39.2594,39.2594,3700.0
2012-10-05 13:15:00,65.35,65.38,65.34,65.34,7500.0,39.2654,39.2834,39.2594,39.2594,7500.0
2012-10-05 13:20:00,65.34,65.34,65.31,65.31,4700.0,39.2594,39.2594,39.2413,39.2413,4700.0
2012-10-05 13:25:00,65.31,65.31,65.24,65.26,37200.0,39.2413,39.2413,39.1993,39.2113,37200.0
2012-10-05 13:30:00,65.25,65.28,65.23,65.26,9900.0,39.2053,39.2233,39.1933,39.2113,9900.0
2012-10-05 13:35:00,65.27,65.29,65.25,65.29,4000.0,39.2173,39.2293,39.2053,39.2293,4000.0
2012-10-05 13:40:00,65.29,65.31,65.29,65.31,8100.0,39.2293,39.2413,39.2293,39.2413,8100.0
2012-10-05 13:45:00,65.29,65.3,65.23,65.23,7400.0,39.2293,39.2353,39.1933,39.1933,7400.0
2012-10-05 13:50:00,65.24,65.24,65.2,65.21,9000.0,39.1993,39.1993,39.1753,39.1813,9000.0
2012-10-05 13:55:00,65.22,65.23,65.2,65.22,12200.0,39.1873,39.1933,39.1753,39.1873,12200.0
2012-10-05 14:00:00,65.21,65.24,65.19,65.23,11100.0,39.1813,39.1993,39.1692,39.1933,11100.0
2012-10-05 14:05:00,65.22,65.22,65.18,65.21,24100.0,39.1873,39.1873,39.1632,39.1813,24100.0
2012-10-05 14:10:00,65.2,65.3,65.18,65.28,16300.0,39.1753,39.2353,39.1632,39.2233,16300.0
2012-10-05 14:15:00,65.29,65.31,65.28,65.3,5400.0,39.2293,39.2413,39.2233,39.2353,5400.0
2012-10-05 14:20:00,65.3,65.3,65.25,65.28,9800.0,39.2353,39.2353,39.2053,39.2233,9800.0
2012-10-05 14:25:00,65.28,65.28,65.25,65.27,10900.0,39.2233,39.2233,39.2053,39.2173,10900.0
2012-10-05 14:30:00,65.26,65.27,65.25,65.25,7300.0,39.2113,39.2173,39.2053,39.2053,7300.0
2012-10-05 14:35:00,65.25,65.25,65.18,65.21,16100.0,39.2053,39.2053,39.1632,39.1813,16100.0
2012-10-05 14:40:00,65.2,65.28,65.2,65.28,38900.0,39.1753,39.2233,39.1753,39.2233,38900.0
2012-10-05 14:45:00,65.28,65.3,65.23,65.24,68300.0,39.2233,39.2353,39.1933,39.1993,68300.0
2012-10-05 14:50:00,65.25,65.25,65.11,65.11,21500.0,39.2053,39.2053,39.1212,39.1212,21500.0
2012-10-05 14:55:00,65.11,65.15,65.1,65.14,30400.0,39.1212,39.1452,39.1152,39.1392,30400.0
2012-10-05 15:00:00,65.15,65.18,65.13,65.17,13900.0,39.1452,39.1632,39.1332,39.1572,13900.0
2012-10-05 15:05:00,65.16,65.16,65.08,65.13,27300.0,39.1512,39.1512,39.1032,39.1332,27300.0
2012-10-05 15:10:00,65.12,65.15,65.06,65.15,19600.0,39.1272,39.1452,39.0911,39.1452,19600.0
2012-10-05 15:15:00,65.15,65.18,65.14,65.17,20700.0,39.1452,39.1632,39.1392,39.1572,20700.0
2012-10-05 15:20:00,65.17,65.18,65.1,65.18,21800.0,39.1572,39.1632,39.1152,39.1632,21800.0
2012-10-05 15:25:00,65.19,65.2,65.14,65.16,12200.0,39.1692,39.1753,39.1392,39.1512,12200.0
2012-10-05 15:30:00,65.16,65.16,65.06,65.06,20200.0,39.1512,39.1512,39.0911,39.0911,20200.0
2012-10-05 15:35:00,65.05,65.08,64.99,65.04,29000.0,39.0851,39.1032,39.0491,39.0791,29000.0
2012-10-05 15:40:00,65.05,65.1,65.03,65.06,24500.0,39.0851,39.1152,39.0731,39.0911,24500.0
2012-10-05 15:45:00,65.07,65.13,65.07,65.13,25200.0,39.0971,39.1332,39.0971,39.1332,25200.0
2012-10-05 15:50:00,65.13,65.13,65.05,65.1,50900.0,39.1332,39.1332,39.0851,39.1152,50900.0
2012-10-05 15:55:00,65.11,65.17,65.08,65.17,105500.0,39.1212,39.1572,39.1032,39.1572,105500.0
2012-10-08 09:30:00,64.83,64.98,64.72,64.84,198500.0,38.9529,39.0431,38.8868,38.9589,198500.0
2012-10-08 09:35:00,64.85,64.88,64.8,64.88,42700.0,38.965,38.983,38.9349,38.983,42700.0
2012-10-08 09:40:00,64.87,64.92,64.87,64.91,11600.0,38.977,39.007,38.977,39.001,11600.0
2012-10-08 09:45:00,64.9,64.9,64.79,64.82,10600.0,38.995,38.995,38.9289,38.9469,10600.0
2012-10-08 09:50:00,64.82,64.84,64.79,64.82,5500.0,38.9469,38.9589,38.9289,38.9469,5500.0
2012-10-08 09:55:00,64.81,64.88,64.79,64.87,25600.0,38.9409,38.983,38.9289,38.977,25600.0
2012-10-08 10:00:00,64.86,64.92,64.85,64.87,12300.0,38.971,39.007,38.965,38.977,12300.0
2012-10-08 10:05:00,64.87,64.89,64.86,64.87,5900.0,38.977,38.989,38.971,38.977,5900.0
2012-10-08 10:10:00,64.88,64.91,64.84,64.84,21800.0,38.983,39.001,38.9589,38.9589,21800.0
2012-10-08 10:15:00,64.84,64.88,64.83,64.88,25700.0,38.9589,38.983,38.9529,38.983,25700.0
2012-10-08 10:20:00,64.89,64.89,64.78,64.78,10300.0,38.989,38.989,38.9229,38.9229,10300.0
2012-10-08 10:25:00,64.8,64.82,64.78,64.79,10500.0,38.9349,38.9469,38.9229,38.9289,10500.0
2012-10-08 10:30:00,64.79,64.82,64.75,64.8,6100.0,38.9289,38.9469,38.9049,38.9349,6100.0
2012-10-08 10:35:00,64.8,64.85,64.79,64.83,17500.0,38.9349,38.965,38.9289,38.9529,17500.0
2012-10-08 10:40:00,64.83,64.92,64.83,64.89,27000.0,38.9529,39.007,38.9529,38.989,27000.0
2012-10-08 10:45:00,64.89,64.89,64.83,64.87,20300.0,38.989,38.989,38.9529,38.977,20300.0
2012-10-08 10:50:00,64.87,64.89,64.84,64.88,18400.0,38.977,38.989,38.9589,38.983,18400.0
2012-10-08 10:55:00,64.88,64.88,64.8,64.8,7900.0,38.983,38.983,38.9349,38.9349,7900.0
2012-10-08 11:00:00,64.8,64.86,64.78,64.86,14700.0,38.9349,38.971,38.9229,38.971,14700.0
2012-10-08 11:05:00,64.86,64.86,64.8,64.82,32800.0,38.971,38.971,38.9349,38.9469,32800.0
2012-10-08 11:10:00,64.82,64.84,64.8,64.81,17300.0,38.9469,38.9589,38.9349,38.9409,17300.0
2012-10-08 11:15:00,64.81,64.83,64.79,64.81,14200.0,38.9409,38.9529,38.9289,38.9409,14200.0
2012-10-08 11:20:00,64.8,64.88,64.79,64.88,14800.0,38.9349,38.983,38.9289,38.983,14800.0
2012-10-08 11:25:00,64.88,64.88,64.85,64.87,7300.0,38.983,38.983,38.965,38.977,7300.0
2012-10-08 11:30:00,64.87,64.87,64.84,64.85,11300.0,38.977,38.977,38.9589,38.965,11300.0
2012-10-08 11:35:00,64.85,64.86,64.83,64.84,29200.0,38.965,38.971,38.9529,38.9589,29200.0
2012-10-08 11:40:00,64.84,64.84,64.81,64.82,7100.0,38.9589,38.9589,38.9409,38.9469,7100.0
2012-10-08 11:45:00,64.81,64.86,64.81,64.85,14400.0,38.9409,38.971,38.9409,38.965,14400.0
2012-10-08 11:50:00,64.84,64.84,64.79,64.83,12200.0,38.9589,38.9589,38.9289,38.9529,12200.0
2012-10-08 11:55:00,64.82,64.88,64.82,64.88,14300.0,38.9469,38.983,38.9469,38.983,14300.0
2012-10-08 12:00:00,64.88,64.88,64.84,64.86,10300.0,38.983,38.983,38.9589,38.971,10300.0
2012-10-08 12:05:00,64.86,64.9,64.85,64.9,8400.0,38.971,38.995,38.965,38.995,8400.0
2012-10-08 12:10:00,64.9,64.95,64.9,64.91,11400.0,38.995,39.025,38.995,39.001,11400.0
2012-10-08 12:15:00,64.92,64.92,64.9,64.92,16100.0,39.007,39.007,38.995,39.007,16100.0
2012-10-08 12:20:00,64.9,64.94,64.9,64.93,8400.0,38.995,39.019,38.995,39.013,8400.0
2012-10-08 12:25:00,64.91,64.93,64.89,64.93,19000.0,39.001,39.013,38.989,39.013,19000.0
2012-10-08 12:30:00,64.94,64.95,64.92,64.93,25100.0,39.019,39.025,39.007,39.013,25100.0
2012-10-08 12:35:00,64.93,64.93,64.9,64.91,8600.0,39.013,39.013,38.995,39.001,8600.0
2012-10-08 12:40:00,64.91,64.94,64.9,64.93,8000.0,39.001,39.019,38.995,39.013,8000.0
2012-10-08 12:45:00,64.94,64.94,64.92,64.92,8400.0,39.019,39.019,39.007,39.007,8400.0
2012-10-08 12:50:00,64.93,64.94,64.92,64.94,6500.0,39.013,39.019,39.007,39.019,6500.0
2012-10-08 12:55:00,64.93,64.96,64.91,64.95,9900.0,39.013,39.0311,39.001,39.025,9900.0
2012-10-08 13:00:00,64.96,64.99,64.92,64.93,15100.0,39.0311,39.0491,39.007,39.013,15100.0
2012-10-08 13:05:00,64.93,64.93,64.9,64.91,10400.0,39.013,39.013,38.995,39.001,10400.0
2012-10-08 13:10:00,64.91,64.94,64.91,64.92,9500.0,39.001,39.019,39.001,39.007,9500.0
2012-10-08 13:15:00,64.92,64.95,64.92,64.94,6500.0,39.007,39.025,39.007,39.019,6500.0
2012-10-08 13:20:00,64.93,64.93,64.89,64.89,13700.0,39.013,39.013,38.989,38.989,13700.0
2012-10-08 13:25:00,64.89,64.91,64.89,64.9,7800.0,38.989,39.001,38.989,38.995,7800.0
2012-10-08 13:30:00,64.9,64.99,64.9,64.98,30600.0,38.995,39.0491,38.995,39.0431,30600.0
2012-10-08 13:35:00,64.99,65.01,64.95,64.96,34100.0,39.0491,39.0611,39.025,39.0311,34100.0
2012-10-08 13:40:00,64.96,65.0,64.93,64.93,25100.0,39.0311,39.0551,39.013,39.013,25100.0
2012-10-08 13:45:00,64.93,64.95,64.92,64.94,21600.0,39.013,39.025,39.007,39.019,21600.0
2012-10-08 13:50:00,64.95,64.98,64.95,64.96,17700.0,39.025,39.0431,39.025,39.0311,17700.0
2012-10-08 13:55:00,64.96,64.98,64.92,64.98,21800.0,39.0311,39.0431,39.007,39.0431,21800.0
2012-10-08 14:00:00,64.97,64.99,64.96,64.99,7800.0,39.0371,39.0491,39.0311,39.0491,7800.0
2012-10-08 14:05:00,64.99,65.0,64.96,64.99,43500.0,39.0491,39.0551,39.0311,39.0491,43500.0
2012-10-08 14:10:00,64.99,64.99,64.96,64.97,12000.0,39.0491,39.0491,39.0311,39.0371,12000.0
2012-10-08 14:15:00,64.98,65.03,64.98,65.03,29100.0,39.0431,39.0731,39.0431,39.0731,29100.0
2012-10-08 14:20:00,65.03,65.03,64.99,65.0,12700.0,39.0731,39.0731,39.0491,39.0551,12700.0
2012-10-08 14:25:00,65.01,65.05,65.01,65.05,9000.0,39.0611,39.0851,39.0611,39.0851,9000.0
2012-10-08 14:30:00,65.05,65.05,65.0,65.03,11600.0,39.0851,39.0851,39.0551,39.0731,11600.0
2012-10-08 14:35:00,65.03,65.06,65.01,65.03,55200.0,39.0731,39.0911,39.0611,39.0731,55200.0
2012-10-08 14:40:00,65.02,65.03,65.0,65.0,18600.0,39.0671,39.0731,39.0551,39.0551,18600.0
2012-10-08 14:45:00,65.0,65.01,64.99,65.0,9100.0,39.0551,39.0611,39.0491,39.0551,9100.0
2012-10-08 14:50:00,65.01,65.01,64.98,65.01,24600.0,39.0611,39.0611,39.0431,39.0611,24600.0
2012-10-08 14:55:00,65.0,65.03,65.0,65.03,10100.0,39.0551,39.0731,39.0551,39.0731,10100.0
2012-10-08 15:00:00,65.03,65.04,65.01,65.04,46600.0,39.0731,39.0791,39.0611,39.0791,46600.0
2012-10-08 15:05:00,65.04,65.05,65.02,65.04,28200.0,39.0791,39.0851,39.0671,39.0791,28200.0
2012-10-08 15:10:00,65.04,65.05,65.03,65.05,16200.0,39.0791,39.0851,39.0731,39.0851,16200.0
2012-10-08 15:15:00,65.04,65.06,65.01,65.01,46600.0,39.0791,39.0911,39.0611,39.0611,46600.0
2012-10-08 15:20:00,65.01,65.04,64.99,65.0,17100.0,39.0611,39.0791,39.0491,39.0551,17100.0
2012-10-08 15:25:00,65.01,65.04,64.99,65.03,46000.0,39.0611,39.0791,39.0491,39.0731,46000.0
2012-10-08 15:30:00,65.03,65.05,65.02,65.04,55500.0,39.0731,39.0851,39.0671,39.0791,55500.0
2012-10-08 15:35:00,65.04,65.06,65.03,65.04,51200.0,39.0791,39.0911,39.0731,39.0791,51200.0
2012-10-08 15:40:00,65.04,65.04,65.01,65.03,32000.0,39.0791,39.0791,39.0611,39.0731,32000.0
2012-10-08 15:45:00,65.02,65.05,64.98,65.03,28000.0,39.0671,39.0851,39.0431,39.0731,28000.0
2012-10-08 15:50:00,65.03,65.04,65.02,65.03,29300.0,39.0731,39.0791,39.0671,39.0731,29300.0
2012-10-08 15:55:00,65.03,65.03,65.0,65.01,67400.0,39.0731,39.0731,39.0551,39.0611,67400.0
2012-10-09 09:30:00,65.05,65.13,64.99,65.01,31900.0,39.0851,39.1332,39.0491,39.0611,31900.0
2012-10-09 09:35:00,65.03,65.15,65.03,65.15,7800.0,39.0731,39.1452,39.0731,39.1452,7800.0
2012-10-09 09:40:00,65.15,65.23,65.15,65.18,10900.0,39.1452,39.1933,39.1452,39.1632,10900.0
2012-10-09 09:45:00,65.18,65.19,65.02,65.08,15900.0,39.1632,39.1692,39.0671,39.1032,15900.0
2012-10-09 09:50:00,65.08,65.14,65.08,65.11,6500.0,39.1032,39.1392,39.1032,39.1212,6500.0
2012-10-09 09:55:00,65.13,65.14,65.1,65.13,11900.0,39.1332,39.1392,39.1152,39.1332,11900.0
2012-10-09 10:00:00,65.13,65.19,65.12,65.12,27400.0,39.1332,39.1692,39.1272,39.1272,27400.0
2012-10-09 10:05:00,65.11,65.19,65.05,65.19,28300.0,39.1212,39.1692,39.0851,39.1692,28300.0
2012-10-09 10:10:00,65.2,65.32,65.19,65.31,20400.0,39.1753,39.2474,39.1692,39.2413,20400.0
2012-10-09 10:15:00,65.31,65.36,65.29,65.3,18900.0,39.2413,39.2714,39.2293,39.2353,18900.0
2012-10-09 10:20:00,65.32,65.32,65.3,65.31,7000.0,39.2474,39.2474,39.2353,39.2413,7000.0
2012-10-09 10:25:00,65.32,65.32,65.2,65.2,11300.0,39.2474,39.2474,39.1753,39.1753,11300.0
2012-10-09 10:30:00,65.2,65.22,65.15,65.18,23200.0,39.1753,39.1873,39.1452,39.1632,23200.0
2012-10-09 10:35:00,65.18,65.2,65.12,65.14,24400.0,39.1632,39.1753,39.1272,39.1392,24400.0
2012-10-09 10:40:00,65.14,65.18,65.12,65.16,17300.0,39.1392,39.1632,39.1272,39.1512,17300.0
2012-10-09 10:45:00,65.15,65.16,65.04,65.04,20800.0,39.1452,39.1512,39.0791,39.0791,20800.0
2012-10-09 10:50:00,65.05,65.06,64.98,64.99,28800.0,39.0851,39.0911,39.0431,39.0491,28800.0
2012-10-09 10:55:00,65.0,65.02,64.97,65.01,197800.0,39.0551,39.0671,39.0371,39.0611,197800.0
2012-10-09 11:00:00,65.0,65.03,64.96,65.03,90900.0,39.0551,39.0731,39.0311,39.0731,90900.0
2012-10-09 11:05:00,65.03,65.05,65.02,65.04,29800.0,39.0731,39.0851,39.0671,39.0791,29800.0
2012-10-09 11:10:00,65.04,65.04,64.98,64.98,61500.0,39.0791,39.0791,39.0431,39.0431,61500.0
2012-10-09 11:15:00,64.98,64.99,64.9,64.92,59300.0,39.0431,39.0491,38.995,39.007,59300.0
2012-10-09 11:20:00,64.92,64.97,64.9,64.96,60400.0,39.007,39.0371,38.995,39.0311,60400.0
2012-10-09 11:25:00,64.95,64.95,64.91,64.95,15300.0,39.025,39.025,39.001,39.025,15300.0
2012-10-09 11:30:00,64.95,64.96,64.93,64.95,34700.0,39.025,39.0311,39.013,39.025,34700.0
2012-10-09 11:35:00,64.97,65.02,64.96,65.0,16500.0,39.0371,39.0671,39.0311,39.0551,16500.0
2012-10-09 11:40:00,65.0,65.04,64.96,65.04,24400.0,39.0551,39.0791,39.0311,39.0791,24400.0
2012-10-09 11:45:00,65.03,65.04,64.97,65.02,50600.0,39.0731,39.0791,39.0371,39.0671,50600.0
2012-10-09 11:50:00,65.01,65.02,64.99,65.02,19300.0,39.0611,39.0671,39.0491,39.0671,19300.0
2012-10-09 11:55:00,65.02,65.03,65.01,65.02,44900.0,39.0671,39.0731,39.0611,39.0671,44900.0
2012-10-09 12:00:00,65.03,65.06,65.03,65.04,13100.0,39.0731,39.0911,39.0731,39.0791,13100.0
2012-10-09 12:05:00,65.05,65.05,65.0,65.02,14100.0,39.0851,39.0851,39.0551,39.0671,14100.0
2012-10-09 12:10:00,65.02,65.07,64.99,65.06,18700.0,39.0671,39.0971,39.0491,39.0911,18700.0
2012-10-09 12:15:00,65.06,65.09,65.0,65.03,38800.0,39.0911,39.1092,39.0551,39.0731,38800.0
2012-10-09 12:20:00,65.03,65.04,65.01,65.03,11700.0,39.0731,39.0791,39.0611,39.0731,11700.0
2012-10-09 12:25:00,65.04,65.04,64.96,64.97,19400.0,39.0791,39.0791,39.0311,39.0371,19400.0
2012-10-09 12:30:00,64.98,64.99,64.94,64.94,11000.0,39.0431,39.0491,39.019,39.019,11000.0
2012-10-09 12:35:00,64.95,64.96,64.93,64.96,17800.0,39.025,39.0311,39.013,39.0311,17800.0
2012-10-09 12:40:00,64.96,64.96,64.9,64.92,13500.0,39.0311,39.0311,38.995,39.007,13500.0
2012-10-09 12:45:00,64.91,64.94,64.88,64.93,13400.0,39.001,39.019,38.983,39.013,13400.0
2012-10-09 12:50:00,64.94,64.95,64.92,64.94,9300.0,39.019,39.025,39.007,39.019,9300.0
2012-10-09 12:55:00,64.95,64.97,64.94,64.95,16000.0,39.025,39.0371,39.019,39.025,16000.0
2012-10-09 13:00:00,64.94,64.98,64.92,64.94,22600.0,39.019,39.0431,39.007,39.019,22600.0
2012-10-09 13:05:00,64.94,64.95,64.93,64.93,7500.0,39.019,39.025,39.013,39.013,7500.0
2012-10-09 13:10:00,64.94,64.95,64.9,64.94,12600.0,39.019,39.025,38.995,39.019,12600.0
2012-10-09 13:15:00,64.95,64.95,64.91,64.91,7900.0,39.025,39.025,39.001,39.001,7900.0
2012-10-09 13:20:00,64.91,64.95,64.88,64.95,32600.0,39.001,39.025,38.983,39.025,32600.0
2012-10-09 13:25:00,64.95,64.96,64.91,64.93,16100.0,39.025,39.0311,39.001,39.013,16100.0
2012-10-09 13:30:00,64.93,64.94,64.9,64.91,19400.0,39.013,39.019,38.995,39.001,19400.0
2012-10-09 13:35:00,64.92,64.96,64.91,64.92,21500.0,39.007,39.0311,39.001,39.007,21500.0
2012-10-09 13:40:00,64.92,64.95,64.92,64.95,8600.0,39.007,39.025,39.007,39.025,8600.0
2012-10-09 13:45:00,64.96,64.96,64.94,64.95,7400.0,39.0311,39.0311,39.019,39.025,7400.0
2012-10-09 13:50:00,64.95,64.99,64.94,64.97,22300.0,39.025,39.0491,39.019,39.0371,22300.0
2012-10-09 13:55:00,64.97,64.99,64.96,64.96,6200.0,39.0371,39.0491,39.0311,39.0311,6200.0
2012-10-09 14:00:00,64.96,64.97,64.94,64.95,15400.0,39.0311,39.0371,39.019,39.025,15400.0
2012-10-09 14:05:00,64.95,64.98,64.94,64.98,18000.0,39.025,39.0431,39.019,39.0431,18000.0
2012-10-09 14:10:00,64.97,64.99,64.96,64.96,10100.0,39.0371,39.0491,39.0311,39.0311,10100.0
2012-10-09 14:15:00,64.96,65.0,64.94,64.99,12600.0,39.0311,39.0551,39.019,39.0491,12600.0
2012-10-09 14:20:00,64.98,65.02,64.98,65.0,14500.0,39.0431,39.0671,39.0431,39.0551,14500.0
2012-10-09 14:25:00,65.01,65.03,64.98,64.98,11300.0,39.0611,39.0731,39.0431,39.0431,11300.0
2012-10-09 14:30:00,64.97,65.0,64.97,64.99,6200.0,39.0371,39.0551,39.0371,39.0491,6200.0
2012-10-09 14:35:00,65.0,65.03,64.99,64.99,12600.0,39.0551,39.0731,39.0491,39.0491,12600.0
2012-10-09 14:40:00,64.99,64.99,64.92,64.97,39700.0,39.0491,39.0491,39.007,39.0371,39700.0
2012-10-09 14:45:00,64.98,65.04,64.96,65.02,36200.0,39.0431,39.0791,39.0311,39.0671,36200.0
2012-10-09 14:50:00,65.01,65.01,64.96,64.98,10000.0,39.0611,39.0611,39.0311,39.0431,10000.0
2012-10-09 14:55:00,64.99,65.0,64.96,65.0,18800.0,39.0491,39.0551,39.0311,39.0551,18800.0
2012-10-09 15:00:00,65.0,65.03,64.95,64.97,33300.0,39.0551,39.0731,39.025,39.0371,33300.0
2012-10-09 15:05:00,64.98,64.98,64.94,64.94,16500.0,39.0431,39.0431,39.019,39.019,16500.0
2012-10-09 15:10:00,64.95,64.99,64.93,64.99,71400.0,39.025,39.0491,39.013,39.0491,71400.0
2012-10-09 15:15:00,64.99,65.02,64.93,64.93,33700.0,39.0491,39.0671,39.013,39.013,33700.0
2012-10-09 15:20:00,64.93,64.94,64.88,64.9,34500.0,39.013,39.019,38.983,38.995,34500.0
2012-10-09 15:25:00,64.93,64.94,64.89,64.9,24000.0,39.013,39.019,38.989,38.995,24000.0
2012-10-09 15:30:00,64.92,64.92,64.86,64.9,13800.0,39.007,39.007,38.971,38.995,13800.0
2012-10-09 15:35:00,64.91,64.93,64.87,64.87,23900.0,39.001,39.013,38.977,38.977,23900.0
2012-10-09 15:40:00,64.88,64.96,64.88,64.9,29300.0,38.983,39.0311,38.983,38.995,29300.0
2012-10-09 15:45:00,64.89,64.92,64.87,64.89,33600.0,38.989,39.007,38.977,38.989,33600.0
2012-10-09 15:50:00,64.89,64.9,64.81,64.81,35500.0,38.989,38.995,38.9409,38.9409,35500.0
2012-10-09 15:55:00,64.81,64.81,64.77,64.8,60400.0,38.9409,38.9409,38.9169,38.9349,60400.0
2012-10-10 09:30:00,64.87,64.96,64.8,64.94,31700.0,38.977,39.0311,38.9349,39.019,31700.0
2012-10-10 09:35:00,64.94,64.94,64.88,64.94,11300.0,39.019,39.019,38.983,39.019,11300.0
2012-10-10 09:40:00,64.99,65.09,64.98,64.98,11900.0,39.0491,39.1092,39.0431,39.0431,11900.0
2012-10-10 09:45:00,65.0,65.0,64.79,64.79,28300.0,39.0551,39.0551,38.9289,38.9289,28300.0
2012-10-10 09:50:00,64.8,64.8,64.68,64.69,11900.0,38.9349,38.9349,38.8628,38.8688,11900.0
2012-10-10 09:55:00,64.69,64.83,64.69,64.83,15200.0,38.8688,38.9529,38.8688,38.9529,15200.0
2012-10-10 10:00:00,64.83,64.83,64.78,64.8,11700.0,38.9529,38.9529,38.9229,38.9349,11700.0
2012-10-10 10:05:00,64.82,64.87,64.81,64.83,11800.0,38.9469,38.977,38.9409,38.9529,11800.0
2012-10-10 10:10:00,64.83,64.87,64.82,64.82,6800.0,38.9529,38.977,38.9469,38.9469,6800.0
2012-10-10 10:15:00,64.83,64.85,64.81,64.81,17100.0,38.9529,38.965,38.9409,38.9409,17100.0
2012-10-10 10:20:00,64.82,64.85,64.81,64.82,7600.0,38.9469,38.965,38.9409,38.9469,7600.0
2012-10-10 10:25:00,64.82,64.87,64.81,64.87,6900.0,38.9469,38.977,38.9409,38.977,6900.0
2012-10-10 10:30:00,64.88,64.91,64.84,64.91,49200.0,38.983,39.001,38.9589,39.001,49200.0
2012-10-10 10:35:00,64.92,64.95,64.9,64.95,26700.0,39.007,39.025,38.995,39.025,26700.0
2012-10-10 10:40:00,64.96,65.11,64.96,65.08,37800.0,39.0311,39.1212,39.0311,39.1032,37800.0
2012-10-10 10:45:00,65.08,65.12,65.08,65.12,25100.0,39.1032,39.1272,39.1032,39.1272,25100.0
2012-10-10 10:50:00,65.12,65.12,65.09,65.09,18600.0,39.1272,39.1272,39.1092,39.1092,18600.0
2012-10-10 10:55:00,65.09,65.1,65.03,65.03,34400.0,39.1092,39.1152,39.0731,39.0731,34400.0
2012-10-10 11:00:00,65.02,65.19,65.02,65.18,60100.0,39.0671,39.1692,39.0671,39.1632,60100.0
2012-10-10 11:05:00,65.18,65.19,65.09,65.09,41100.0,39.1632,39.1692,39.1092,39.1092,41100.0
2012-10-10 11:10:00,65.09,65.09,65.04,65.05,23800.0,39.1092,39.1092,39.0791,39.0851,23800.0
2012-10-10 11:15:00,65.05,65.05,65.02,65.04,29500.0,39.0851,39.0851,39.0671,39.0791,29500.0
2012-10-10 11:20:00,65.04,65.07,65.04,65.07,19100.0,39.0791,39.0971,39.0791,39.0971,19100.0
2012-10-10 11:25:00,65.07,65.11,65.06,65.07,28900.0,39.0971,39.1212,39.0911,39.0971,28900.0
2012-10-10 11:30:00,65.06,65.06,64.98,64.98,18800.0,39.0911,39.0911,39.0431,39.0431,18800.0
2012-10-10 11:35:00,64.98,64.98,64.94,64.96,15800.0,39.0431,39.0431,39.019,39.0311,15800.0
2012-10-10 11:40:00,64.97,65.03,64.97,65.0,15300.0,39.0371,39.0731,39.0371,39.0551,15300.0
2012-10-10 11:45:00,65.0,65.0,64.96,64.97,13300.0,39.0551,39.0551,39.0311,39.0371,13300.0
2012-10-10 11:50:00,64.97,64.98,64.85,64.88,24600.0,39.0371,39.0431,38.965,38.983,24600.0
2012-10-10 11:55:00,64.87,65.0,64.87,64.92,25300.0,38.977,39.0551,38.977,39.007,25300.0
2012-10-10 12:00:00,64.92,64.99,64.91,64.99,30500.0,39.007,39.0491,39.001,39.0491,30500.0
2012-10-10 12:05:00,64.99,64.99,64.92,64.94,15300.0,39.0491,39.0491,39.007,39.019,15300.0
2012-10-10 12:10:00,64.95,65.0,64.95,64.99,17200.0,39.025,39.0551,39.025,39.0491,17200.0
2012-10-10 12:15:00,64.99,65.03,64.97,64.97,29400.0,39.0491,39.0731,39.0371,39.0371,29400.0
2012-10-10 12:20:00,64.98,64.99,64.94,64.97,26400.0,39.0431,39.0491,39.019,39.0371,26400.0
2012-10-10 12:25:00,64.97,64.99,64.96,64.99,5700.0,39.0371,39.0491,39.0311,39.0491,5700.0
2012-10-10 12:30:00,64.99,65.0,64.97,64.98,15700.0,39.0491,39.0551,39.0371,39.0431,15700.0
2012-10-10 12:35:00,64.98,65.01,64.91,64.97,46700.0,39.0431,39.0611,39.001,39.0371,46700.0
2012-10-10 12:40:00,64.97,65.0,64.96,64.96,11100.0,39.0371,39.0551,39.0311,39.0311,11100.0
2012-10-10 12:45:00,64.97,64.97,64.93,64.94,12300.0,39.0371,39.0371,39.013,39.019,12300.0
2012-10-10 12:50:00,64.95,64.95,64.9,64.91,20200.0,39.025,39.025,38.995,39.001,20200.0
2012-10-10 12:55:00,64.92,64.96,64.89,64.91,31000.0,39.007,39.0311,38.989,39.001,31000.0
2012-10-10 13:00:00,64.9,64.91,64.88,64.91,11100.0,38.995,39.001,38.983,39.001,11100.0
2012-10-10 13:05:00,64.92,64.94,64.9,64.92,11800.0,39.007,39.019,38.995,39.007,11800.0
2012-10-10 13:10:00,64.92,64.94,64.91,64.91,9600.0,39.007,39.019,39.001,39.001,9600.0
2012-10-10 13:15:00,64.91,64.99,64.91,64.98,12900.0,39.001,39.0491,39.001,39.0431,12900.0
2012-10-10 13:20:00,64.98,65.0,64.96,65.0,13500.0,39.0431,39.0551,39.0311,39.0551,13500.0
2012-10-10 13:25:00,64.99,65.06,64.98,65.04,13900.0,39.0491,39.0911,39.0431,39.0791,13900.0
2012-10-10 13:30:00,65.03,65.08,64.99,65.03,29100.0,39.0731,39.1032,39.0491,39.0731,29100.0
2012-10-10 13:35:00,65.04,65.07,65.03,65.03,12400.0,39.0791,39.0971,39.0731,39.0731,12400.0
2012-10-10 13:40:00,65.03,65.03,64.97,64.97,15400.0,39.0731,39.0731,39.0371,39.0371,15400.0
2012-10-10 13:45:00,64.97,64.97,64.93,64.96,11200.0,39.0371,39.0371,39.013,39.0311,11200.0
2012-10-10 13:50:00,64.95,64.95,64.92,64.94,13500.0,39.025,39.025,39.007,39.019,13500.0
2012-10-10 13:55:00,64.93,64.95,64.9,64.92,19300.0,39.013,39.025,38.995,39.007,19300.0
2012-10-10 14:00:00,64.92,65.06,64.92,64.97,50500.0,39.007,39.0911,39.007,39.0371,50500.0
2012-10-10 14:05:00,64.97,65.04,64.97,65.0,23900.0,39.0371,39.0791,39.0371,39.0551,23900.0
2012-10-10 14:10:00,65.01,65.02,64.97,64.98,27200.0,39.0611,39.0671,39.0371,39.0431,27200.0
2012-10-10 14:15:00,64.97,65.05,64.97,65.02,16200.0,39.0371,39.0851,39.0371,39.0671,16200.0
2012-10-10 14:20:00,65.02,65.02,64.95,64.98,14500.0,39.0671,39.0671,39.025,39.0431,14500.0
2012-10-10 14:25:00,64.98,65.04,64.98,65.03,8000.0,39.0431,39.0791,39.0431,39.0731,8000.0
2012-10-10 14:30:00,65.03,65.04,65.0,65.02,15800.0,39.0731,39.0791,39.0551,39.0671,15800.0
2012-10-10 14:35:00,65.01,65.01,64.93,64.95,14100.0,39.0611,39.0611,39.013,39.025,14100.0
2012-10-10 14:40:00,64.96,64.99,64.96,64.98,13700.0,39.0311,39.0491,39.0311,39.0431,13700.0
2012-10-10 14:45:00,64.98,65.02,64.98,65.02,27300.0,39.0431,39.0671,39.0431,39.0671,27300.0
2012-10-10 14:50:00,65.01,65.02,64.96,64.99,21200.0,39.0611,39.0671,39.0311,39.0491,21200.0
2012-10-10 14:55:00,65.0,65.03,64.98,65.0,19200.0,39.0551,39.0731,39.0431,39.0551,19200.0
2012-10-10 15:00:00,65.0,65.02,64.97,65.01,14600.0,39.0551,39.0671,39.0371,39.0611,14600.0
2012-10-10 15:05:00,65.01,65.08,64.97,65.07,15700.0,39.0611,39.1032,39.0371,39.0971,15700.0
2012-10-10 15:10:00,65.08,65.11,65.05,65.07,21700.0,39.1032,39.1212,39.0851,39.0971,21700.0
2012-10-10 15:15:00,65.08,65.09,64.99,65.02,43100.0,39.1032,39.1092,39.0491,39.0671,43100.0
2012-10-10 15:20:00,65.02,65.03,64.98,65.01,25400.0,39.0671,39.0731,39.0431,39.0611,25400.0
2012-10-10 15:25:00,65.02,65.1,65.01,65.06,22500.0,39.0671,39.1152,39.0611,39.0911,22500.0
2012-10-10 15:30:00,65.05,65.06,65.0,65.0,22300.0,39.0851,39.0911,39.0551,39.0551,22300.0
2012-10-10 15:35:00,65.01,65.05,64.98,65.05,26800.0,39.0611,39.0851,39.0431,39.0851,26800.0
2012-10-10 15:40:00,65.04,65.05,65.0,65.02,26800.0,39.0791,39.0851,39.0551,39.0671,26800.0
2012-10-10 15:45:00,65.02,65.05,64.99,65.02,33700.0,39.0671,39.0851,39.0491,39.0671,33700.0
2012-10-10 15:50:00,65.01,65.05,64.99,65.03,75300.0,39.0611,39.0851,39.0491,39.0731,75300.0
2012-10-10 15:55:00,65.04,65.05,64.99,65.05,148400.0,39.0791,39.0851,39.0491,39.0851,148400.0
2012-10-11 09:30:00,65.36,65.43,65.26,65.43,25800.0,39.2714,39.3134,39.2113,39.3134,25800.0
2012-10-11 09:35:00,65.39,65.48,65.37,65.43,19600.0,39.2894,39.3435,39.2774,39.3134,19600.0
2012-10-11 09:40:00,65.44,65.46,65.38,65.38,6800.0,39.3195,39.3315,39.2834,39.2834,6800.0
2012-10-11 09:45:00,65.36,65.36,65.14,65.14,22100.0,39.2714,39.2714,39.1392,39.1392,22100.0
2012-10-11 09:50:00,65.15,65.31,65.15,65.31,22900.0,39.1452,39.2413,39.1452,39.2413,22900.0
2012-10-11 09:55:00,65.31,65.31,65.23,65.25,26700.0,39.2413,39.2413,39.1933,39.2053,26700.0
2012-10-11 10:00:00,65.25,65.3,65.23,65.26,45400.0,39.2053,39.2353,39.1933,39.2113,45400.0
2012-10-11 10:05:00,65.27,65.36,65.27,65.35,26100.0,39.2173,39.2714,39.2173,39.2654,26100.0
2012-10-11 10:10:00,65.36,65.4,65.32,65.37,29500.0,39.2714,39.2954,39.2474,39.2774,29500.0
2012-10-11 10:15:00,65.37,65.38,65.36,65.37,16900.0,39.2774,39.2834,39.2714,39.2774,16900.0
2012-10-11 10:20:00,65.38,65.41,65.37,65.39,21100.0,39.2834,39.3014,39.2774,39.2894,21100.0
2012-10-11 10:25:00,65.39,65.43,65.38,65.43,25900.0,39.2894,39.3134,39.2834,39.3134,25900.0
2012-10-11 10:30:00,65.43,65.45,65.43,65.44,28800.0,39.3134,39.3255,39.3134,39.3195,28800.0
2012-10-11 10:35:00,65.45,65.45,65.4,65.41,21400.0,39.3255,39.3255,39.2954,39.3014,21400.0
2012-10-11 10:40:00,65.41,65.53,65.41,65.47,32900.0,39.3014,39.3735,39.3014,39.3375,32900.0
2012-10-11 10:45:00,65.45,65.45,65.39,65.4,11300.0,39.3255,39.3255,39.2894,39.2954,11300.0
2012-10-11 10:50:00,65.4,65.43,65.37,65.4,31000.0,39.2954,39.3134,39.2774,39.2954,31000.0
2012-10-11 10:55:00,65.42,65.46,65.41,65.45,24000.0,39.3074,39.3315,39.3014,39.3255,24000.0
2012-10-11 11:00:00,65.46,65.49,65.42,65.44,24800.0,39.3315,39.3495,39.3074,39.3195,24800.0
2012-10-11 11:05:00,65.44,65.45,65.4,65.42,22900.0,39.3195,39.3255,39.2954,39.3074,22900.0
2012-10-11 11:10:00,65.43,65.46,65.42,65.42,21100.0,39.3134,39.3315,39.3074,39.3074,21100.0
2012-10-11 11:15:00,65.42,65.44,65.34,65.34,18200.0,39.3074,39.3195,39.2594,39.2594,18200.0
2012-10-11 11:20:00,65.34,65.39,65.33,65.35,29700.0,39.2594,39.2894,39.2534,39.2654,29700.0
2012-10-11 11:25:00,65.35,65.38,65.34,65.35,10900.0,39.2654,39.2834,39.2594,39.2654,10900.0
2012-10-11 11:30:00,65.35,65.35,65.3,65.31,18700.0,39.2654,39.2654,39.2353,39.2413,18700.0
2012-10-11 11:35:00,65.31,65.37,65.31,65.36,11100.0,39.2413,39.2774,39.2413,39.2714,11100.0
2012-10-11 11:40:00,65.35,65.4,65.33,65.4,17800.0,39.2654,39.2954,39.2534,39.2954,17800.0
2012-10-11 11:45:00,65.4,65.42,65.34,65.35,22600.0,39.2954,39.3074,39.2594,39.2654,22600.0
2012-10-11 11:50:00,65.34,65.35,65.25,65.26,11200.0,39.2594,39.2654,39.2053,39.2113,11200.0
2012-10-11 11:55:00,65.27,65.28,65.26,65.26,9700.0,39.2173,39.2233,39.2113,39.2113,9700.0
2012-10-11 12:00:00,65.27,65.28,65.25,65.27,12000.0,39.2173,39.2233,39.2053,39.2173,12000.0
2012-10-11 12:05:00,65.3,65.32,65.28,65.29,10100.0,39.2353,39.2474,39.2233,39.2293,10100.0
2012-10-11 12:10:00,65.28,65.31,65.27,65.31,7200.0,39.2233,39.2413,39.2173,39.2413,7200.0
2012-10-11 12:15:00,65.31,65.32,65.3,65.3,7000.0,39.2413,39.2474,39.2353,39.2353,7000.0
2012-10-11 12:20:00,65.3,65.31,65.28,65.28,8100.0,39.2353,39.2413,39.2233,39.2233,8100.0
2012-10-11 12:25:00,65.28,65.28,65.26,65.28,26800.0,39.2233,39.2233,39.2113,39.2233,26800.0
2012-10-11 12:30:00,65.28,65.33,65.28,65.31,9100.0,39.2233,39.2534,39.2233,39.2413,9100.0
2012-10-11 12:35:00,65.32,65.34,65.32,65.34,9300.0,39.2474,39.2594,39.2474,39.2594,9300.0
2012-10-11 12:40:00,65.33,65.36,65.33,65.34,23500.0,39.2534,39.2714,39.2534,39.2594,23500.0
2012-10-11 12:45:00,65.34,65.38,65.34,65.37,29800.0,39.2594,39.2834,39.2594,39.2774,29800.0
2012-10-11 12:50:00,65.36,65.36,65.33,65.33,8100.0,39.2714,39.2714,39.2534,39.2534,8100.0
2012-10-11 12:55:00,65.32,65.34,65.28,65.28,7700.0,39.2474,39.2594,39.2233,39.2233,7700.0
2012-10-11 13:00:00,65.27,65.28,65.19,65.28,15600.0,39.2173,39.2233,39.1692,39.2233,15600.0
2012-10-11 13:05:00,65.27,65.28,65.26,65.28,7600.0,39.2173,39.2233,39.2113,39.2233,7600.0
2012-10-11 13:10:00,65.26,65.28,65.25,65.28,19700.0,39.2113,39.2233,39.2053,39.2233,19700.0
2012-10-11 13:15:00,65.27,65.27,65.24,65.26,3500.0,39.2173,39.2173,39.1993,39.2113,3500.0
2012-10-11 13:20:00,65.26,65.27,65.23,65.26,15300.0,39.2113,39.2173,39.1933,39.2113,15300.0
2012-10-11 13:25:00,65.27,65.31,65.26,65.26,22400.0,39.2173,39.2413,39.2113,39.2113,22400.0
2012-10-11 13:30:00,65.24,65.28,65.24,65.27,26700.0,39.1993,39.2233,39.1993,39.2173,26700.0
2012-10-11 13:35:00,65.27,65.28,65.25,65.27,7000.0,39.2173,39.2233,39.2053,39.2173,7000.0
2012-10-11 13:40:00,65.27,65.27,65.22,65.24,9200.0,39.2173,39.2173,39.1873,39.1993,9200.0
2012-10-11 13:45:00,65.23,65.25,65.21,65.22,9400.0,39.1933,39.2053,39.1813,39.1873,9400.0
2012-10-11 13:50:00,65.22,65.24,65.18,65.2,14800.0,39.1873,39.1993,39.1632,39.1753,14800.0
2012-10-11 13:55:00,65.2,65.23,65.19,65.2,9900.0,39.1753,39.1933,39.1692,39.1753,9900.0
2012-10-11 14:00:00,65.2,65.24,65.2,65.2,4400.0,39.1753,39.1993,39.1753,39.1753,4400.0
2012-10-11 14:05:00,65.2,65.22,65.17,65.19,14700.0,39.1753,39.1873,39.1572,39.1692,14700.0
2012-10-11 14:10:00,65.19,65.23,65.19,65.21,7200.0,39.1692,39.1933,39.1692,39.1813,7200.0
2012-10-11 14:15:00,65.2,65.24,65.19,65.23,6200.0,39.1753,39.1993,39.1692,39.1933,6200.0
2012-10-11 14:20:00,65.23,65.24,65.18,65.24,16300.0,39.1933,39.1993,39.1632,39.1993,16300.0
2012-10-11 14:25:00,65.25,65.27,65.2,65.2,11500.0,39.2053,39.2173,39.1753,39.1753,11500.0
2012-10-11 14:30:00,65.2,65.22,65.19,65.2,12400.0,39.1753,39.1873,39.1692,39.1753,12400.0
2012-10-11 14:35:00,65.2,65.21,65.18,65.19,9600.0,39.1753,39.1813,39.1632,39.1692,9600.0
2012-10-11 14:40:00,65.19,65.19,65.13,65.13,7600.0,39.1692,39.1692,39.1332,39.1332,7600.0
2012-10-11 14:45:00,65.13,65.14,65.1,65.12,17000.0,39.1332,39.1392,39.1152,39.1272,17000.0
2012-10-11 14:50:00,65.12,65.16,65.11,65.14,20000.0,39.1272,39.1512,39.1212,39.1392,20000.0
2012-10-11 14:55:00,65.14,65.15,65.11,65.14,32800.0,39.1392,39.1452,39.1212,39.1392,32800.0
2012-10-11 15:00:00,65.13,65.18,65.11,65.11,32600.0,39.1332,39.1632,39.1212,39.1212,32600.0
2012-10-11 15:05:00,65.1,65.13,65.09,65.13,6400.0,39.1152,39.1332,39.1092,39.1332,6400.0
2012-10-11 15:10:00,65.13,65.18,65.13,65.17,18700.0,39.1332,39.1632,39.1332,39.1572,18700.0
2012-10-11 15:15:00,65.17,65.19,65.14,65.14,18600.0,39.1572,39.1692,39.1392,39.1392,18600.0
2012-10-11 15:20:00,65.13,65.14,65.12,65.14,4000.0,39.1332,39.1392,39.1272,39.1392,4000.0
2012-10-11 15:25:00,65.14,65.17,65.11,65.15,15600.0,39.1392,39.1572,39.1212,39.1452,15600.0
2012-10-11 15:30:00,65.15,65.17,65.14,65.16,9000.0,39.1452,39.1572,39.1392,39.1512,9000.0
2012-10-11 15:35:00,65.15,65.17,65.12,65.12,14900.0,39.1452,39.1572,39.1272,39.1272,14900.0
2012-10-11 15:40:00,65.13,65.14,65.11,65.13,27300.0,39.1332,39.1392,39.1212,39.1332,27300.0
2012-10-11 15:45:00,65.12,65.12,65.08,65.09,28000.0,39.1272,39.1272,39.1032,39.1092,28000.0
2012-10-11 15:50:00,65.1,65.11,65.07,65.08,28700.0,39.1152,39.1212,39.0971,39.1032,28700.0
2012-10-11 15:55:00,65.09,65.09,65.02,65.04,105900.0,39.1092,39.1092,39.0671,39.0791,105900.0
2012-10-12 09:30:00,65.11,65.18,65.05,65.17,29400.0,39.1212,39.1632,39.0851,39.1572,29400.0
2012-10-12 09:35:00,65.17,65.21,65.06,65.08,21500.0,39.1572,39.1813,39.0911,39.1032,21500.0
2012-10-12 09:40:00,65.08,65.1,65.02,65.1,13100.0,39.1032,39.1152,39.0671,39.1152,13100.0
2012-10-12 09:45:00,65.1,65.15,65.06,65.07,13200.0,39.1152,39.1452,39.0911,39.0971,13200.0
2012-10-12 09:50:00,65.06,65.15,65.06,65.15,8700.0,39.0911,39.1452,39.0911,39.1452,8700.0
2012-10-12 09:55:00,65.16,65.24,65.15,65.21,8600.0,39.1512,39.1993,39.1452,39.1813,8600.0
2012-10-12 10:00:00,65.23,65.37,65.22,65.28,14900.0,39.1933,39.2774,39.1873,39.2233,14900.0
2012-10-12 10:05:00,65.27,65.35,65.26,65.32,14900.0,39.2173,39.2654,39.2113,39.2474,14900.0
2012-10-12 10:10:00,65.32,65.32,65.2,65.2,12400.0,39.2474,39.2474,39.1753,39.1753,12400.0
2012-10-12 10:15:00,65.21,65.22,65.18,65.18,20700.0,39.1813,39.1873,39.1632,39.1632,20700.0
2012-10-12 10:20:00,65.19,65.22,65.18,65.19,12500.0,39.1692,39.1873,39.1632,39.1692,12500.0
2012-10-12 10:25:00,65.2,65.2,65.12,65.16,24100.0,39.1753,39.1753,39.1272,39.1512,24100.0
2012-10-12 10:30:00,65.15,65.15,65.12,65.14,7200.0,39.1452,39.1452,39.1272,39.1392,7200.0
2012-10-12 10:35:00,65.14,65.19,65.13,65.15,18000.0,39.1392,39.1692,39.1332,39.1452,18000.0
2012-10-12 10:40:00,65.16,65.19,65.13,65.13,17200.0,39.1512,39.1692,39.1332,39.1332,17200.0
2012-10-12 10:45:00,65.13,65.15,65.08,65.1,23500.0,39.1332,39.1452,39.1032,39.1152,23500.0
2012-10-12 10:50:00,65.1,65.1,65.05,65.05,23100.0,39.1152,39.1152,39.0851,39.0851,23100.0
2012-10-12 10:55:00,65.05,65.07,65.02,65.03,26700.0,39.0851,39.0971,39.0671,39.0731,26700.0
2012-10-12 11:00:00,65.02,65.04,65.01,65.02,14200.0,39.0671,39.0791,39.0611,39.0671,14200.0
2012-10-12 11:05:00,65.03,65.07,65.02,65.02,13500.0,39.0731,39.0971,39.0671,39.0671,13500.0
2012-10-12 11:10:00,65.01,65.01,64.94,64.96,15600.0,39.0611,39.0611,39.019,39.0311,15600.0
2012-10-12 11:15:00,64.96,64.97,64.92,64.95,16500.0,39.0311,39.0371,39.007,39.025,16500.0
2012-10-12 11:20:00,64.95,65.01,64.95,64.97,21400.0,39.025,39.0611,39.025,39.0371,21400.0
2012-10-12 11:25:00,64.99,65.02,64.98,64.98,8400.0,39.0491,39.0671,39.0431,39.0431,8400.0
2012-10-12 11:30:00,64.97,64.97,64.86,64.89,27300.0,39.0371,39.0371,38.971,38.989,27300.0
2012-10-12 11:35:00,64.88,64.9,64.84,64.85,22700.0,38.983,38.995,38.9589,38.965,22700.0
2012-10-12 11:40:00,64.87,64.89,64.79,64.88,55200.0,38.977,38.989,38.9289,38.983,55200.0
2012-10-12 11:45:00,64.88,64.92,64.88,64.9,15700.0,38.983,39.007,38.983,38.995,15700.0
2012-10-12 11:50:00,64.9,64.96,64.88,64.95,121200.0,38.995,39.0311,38.983,39.025,121200.0
2012-10-12 11:55:00,64.95,64.95,64.9,64.93,54100.0,39.025,39.025,38.995,39.013,54100.0
2012-10-12 12:00:00,64.93,64.96,64.91,64.96,17300.0,39.013,39.0311,39.001,39.0311,17300.0
2012-10-12 12:05:00,64.95,65.07,64.95,65.04,30000.0,39.025,39.0971,39.025,39.0791,30000.0
2012-10-12 12:10:00,65.05,65.06,65.01,65.02,18100.0,39.0851,39.0911,39.0611,39.0671,18100.0
2012-10-12 12:15:00,65.02,65.02,64.97,64.97,11000.0,39.0671,39.0671,39.0371,39.0371,11000.0
2012-10-12 12:20:00,64.97,64.98,64.92,64.93,18500.0,39.0371,39.0431,39.007,39.013,18500.0
2012-10-12 12:25:00,64.93,64.95,64.9,64.92,76900.0,39.013,39.025,38.995,39.007,76900.0
2012-10-12 12:30:00,64.93,64.98,64.93,64.94,12600.0,39.013,39.0431,39.013,39.019,12600.0
2012-10-12 12:35:00,64.93,64.94,64.92,64.93,8600.0,39.013,39.019,39.007,39.013,8600.0
2012-10-12 12:40:00,64.93,64.94,64.91,64.92,12300.0,39.013,39.019,39.001,39.007,12300.0
2012-10-12 12:45:00,64.92,64.92,64.87,64.87,8900.0,39.007,39.007,38.977,38.977,8900.0
2012-10-12 12:50:00,64.86,64.87,64.84,64.84,12300.0,38.971,38.977,38.9589,38.9589,12300.0
2012-10-12 12:55:00,64.83,64.88,64.83,64.88,8300.0,38.9529,38.983,38.9529,38.983,8300.0
2012-10-12 13:00:00,64.88,64.9,64.88,64.9,5700.0,38.983,38.995,38.983,38.995,5700.0
2012-10-12 13:05:00,64.9,64.91,64.89,64.89,10300.0,38.995,39.001,38.989,38.989,10300.0
2012-10-12 13:10:00,64.89,64.89,64.83,64.84,7000.0,38.989,38.989,38.9529,38.9589,7000.0
2012-10-12 13:15:00,64.85,64.87,64.84,64.85,10000.0,38.965,38.977,38.9589,38.965,10000.0
2012-10-12 13:20:00,64.85,64.86,64.82,64.83,6000.0,38.965,38.971,38.9469,38.9529,6000.0
2012-10-12 13:25:00,64.83,64.83,64.8,64.82,4900.0,38.9529,38.9529,38.9349,38.9469,4900.0
2012-10-12 13:30:00,64.82,64.85,64.81,64.82,17800.0,38.9469,38.965,38.9409,38.9469,17800.0
2012-10-12 13:35:00,64.81,64.85,64.78,64.85,17000.0,38.9409,38.965,38.9229,38.965,17000.0
2012-10-12 13:40:00,64.84,64.84,64.79,64.79,49200.0,38.9589,38.9589,38.9289,38.9289,49200.0
2012-10-12 13:45:00,64.79,64.8,64.78,64.79,6900.0,38.9289,38.9349,38.9229,38.9289,6900.0
2012-10-12 13:50:00,64.79,64.82,64.78,64.81,8500.0,38.9289,38.9469,38.9229,38.9409,8500.0
2012-10-12 13:55:00,64.81,64.89,64.81,64.89,17400.0,38.9409,38.989,38.9409,38.989,17400.0
2012-10-12 14:00:00,64.89,64.89,64.84,64.85,11100.0,38.989,38.989,38.9589,38.965,11100.0
2012-10-12 14:05:00,64.85,64.85,64.81,64.83,14200.0,38.965,38.965,38.9409,38.9529,14200.0
2012-10-12 14:10:00,64.83,64.84,64.82,64.82,4800.0,38.9529,38.9589,38.9469,38.9469,4800.0
2012-10-12 14:15:00,64.81,64.81,64.79,64.8,14500.0,38.9409,38.9409,38.9289,38.9349,14500.0
2012-10-12 14:20:00,64.79,64.83,64.78,64.82,27600.0,38.9289,38.9529,38.9229,38.9469,27600.0
2012-10-12 14:25:00,64.82,64.84,64.8,64.84,6200.0,38.9469,38.9589,38.9349,38.9589,6200.0
2012-10-12 14:30:00,64.84,64.84,64.77,64.78,9300.0,38.9589,38.9589,38.9169,38.9229,9300.0
2012-10-12 14:35:00,64.77,64.8,64.76,64.78,23500.0,38.9169,38.9349,38.9109,38.9229,23500.0
2012-10-12 14:40:00,64.77,64.79,64.71,64.78,22900.0,38.9169,38.9289,38.8808,38.9229,22900.0
2012-10-12 14:45:00,64.78,64.79,64.75,64.78,28500.0,38.9229,38.9289,38.9049,38.9229,28500.0
2012-10-12 14:50:00,64.77,64.86,64.77,64.81,37500.0,38.9169,38.971,38.9169,38.9409,37500.0
2012-10-12 14:55:00,64.8,64.83,64.8,64.81,13700.0,38.9349,38.9529,38.9349,38.9409,13700.0
2012-10-12 15:00:00,64.81,64.82,64.76,64.77,21400.0,38.9409,38.9469,38.9109,38.9169,21400.0
2012-10-12 15:05:00,64.76,64.78,64.74,64.77,18500.0,38.9109,38.9229,38.8989,38.9169,18500.0
2012-10-12 15:10:00,64.77,64.81,64.77,64.79,15800.0,38.9169,38.9409,38.9169,38.9289,15800.0
2012-10-12 15:15:00,64.8,64.82,64.78,64.79,9700.0,38.9349,38.9469,38.9229,38.9289,9700.0
2012-10-12 15:20:00,64.78,64.78,64.75,64.77,9400.0,38.9229,38.9229,38.9049,38.9169,9400.0
2012-10-12 15:25:00,64.77,64.8,64.76,64.78,17100.0,38.9169,38.9349,38.9109,38.9229,17100.0
2012-10-12 15:30:00,64.78,64.79,64.74,64.77,18500.0,38.9229,38.9289,38.8989,38.9169,18500.0
2012-10-12 15:35:00,64.77,64.78,64.74,64.76,32000.0,38.9169,38.9229,38.8989,38.9109,32000.0
2012-10-12 15:40:00,64.76,64.8,64.75,64.77,10600.0,38.9109,38.9349,38.9049,38.9169,10600.0
2012-10-12 15:45:00,64.78,64.78,64.71,64.72,64400.0,38.9229,38.9229,38.8808,38.8868,64400.0
2012-10-12 15:50:00,64.72,64.79,64.72,64.77,47200.0,38.8868,38.9289,38.8868,38.9169,47200.0
2012-10-12 15:55:00,64.76,64.8,64.73,64.77,98800.0,38.9109,38.9349,38.8929,38.9169,98800.0
2012-10-15 09:30:00,64.79,64.94,64.79,64.93,70800.0,38.9289,39.019,38.9289,39.013,70800.0
2012-10-15 09:35:00,64.95,64.98,64.78,64.79,13800.0,39.025,39.0431,38.9229,38.9289,13800.0
2012-10-15 09:40:00,64.77,64.79,64.52,64.77,80900.0,38.9169,38.9289,38.7667,38.9169,80900.0
2012-10-15 09:45:00,64.77,64.82,64.68,64.78,49700.0,38.9169,38.9469,38.8628,38.9229,49700.0
2012-10-15 09:50:00,64.79,64.82,64.7,64.72,32000.0,38.9289,38.9469,38.8748,38.8868,32000.0
2012-10-15 09:55:00,64.71,64.81,64.66,64.79,22000.0,38.8808,38.9409,38.8508,38.9289,22000.0
2012-10-15 10:00:00,64.75,64.82,64.66,64.81,16900.0,38.9049,38.9469,38.8508,38.9409,16900.0
2012-10-15 10:05:00,64.79,64.79,64.74,64.75,5800.0,38.9289,38.9289,38.8989,38.9049,5800.0
2012-10-15 10:10:00,64.75,64.81,64.65,64.66,14300.0,38.9049,38.9409,38.8448,38.8508,14300.0
2012-10-15 10:15:00,64.65,64.75,64.65,64.7,17200.0,38.8448,38.9049,38.8448,38.8748,17200.0
2012-10-15 10:20:00,64.69,64.74,64.62,64.71,29100.0,38.8688,38.8989,38.8268,38.8808,29100.0
2012-10-15 10:25:00,64.71,64.73,64.53,64.55,41100.0,38.8808,38.8929,38.7727,38.7847,41100.0
2012-10-15 10:30:00,64.54,64.65,64.46,64.62,43500.0,38.7787,38.8448,38.7306,38.8268,43500.0
2012-10-15 10:35:00,64.61,64.74,64.61,64.74,17500.0,38.8208,38.8989,38.8208,38.8989,17500.0
2012-10-15 10:40:00,64.73,64.77,64.73,64.74,18600.0,38.8929,38.9169,38.8929,38.8989,18600.0
2012-10-15 10:45:00,64.74,64.75,64.69,64.72,13300.0,38.8989,38.9049,38.8688,38.8868,13300.0
2012-10-15 10:50:00,64.72,64.74,64.69,64.74,13900.0,38.8868,38.8989,38.8688,38.8989,13900.0
2012-10-15 10:55:00,64.73,64.81,64.72,64.79,10500.0,38.8929,38.9409,38.8868,38.9289,10500.0
2012-10-15 11:00:00,64.81,64.83,64.77,64.77,13900.0,38.9409,38.9529,38.9169,38.9169,13900.0
2012-10-15 11:05:00,64.78,64.84,64.78,64.8,10200.0,38.9229,38.9589,38.9229,38.9349,10200.0
2012-10-15 11:10:00,64.8,64.81,64.77,64.8,12800.0,38.9349,38.9409,38.9169,38.9349,12800.0
2012-10-15 11:15:00,64.79,64.83,64.75,64.83,21200.0,38.9289,38.9529,38.9049,38.9529,21200.0
2012-10-15 11:20:00,64.83,64.88,64.83,64.85,58600.0,38.9529,38.983,38.9529,38.965,58600.0
2012-10-15 11:25:00,64.85,64.88,64.83,64.83,49900.0,38.965,38.983,38.9529,38.9529,49900.0
2012-10-15 11:30:00,64.84,64.87,64.83,64.85,30500.0,38.9589,38.977,38.9529,38.965,30500.0
2012-10-15 11:35:00,64.86,64.96,64.86,64.94,30700.0,38.971,39.0311,38.971,39.019,30700.0
2012-10-15 11:40:00,64.95,65.06,64.95,64.99,33800.0,39.025,39.0911,39.025,39.0491,33800.0
2012-10-15 11:45:00,64.99,65.01,64.93,64.95,55700.0,39.0491,39.0611,39.013,39.025,55700.0
2012-10-15 11:50:00,64.94,64.97,64.88,64.89,20700.0,39.019,39.0371,38.983,38.989,20700.0
2012-10-15 11:55:00,64.9,64.92,64.9,64.9,18700.0,38.995,39.007,38.995,38.995,18700.0
2012-10-15 12:00:00,64.9,64.94,64.9,64.93,18200.0,38.995,39.019,38.995,39.013,18200.0
2012-10-15 12:05:00,64.93,64.98,64.92,64.96,33200.0,39.013,39.0431,39.007,39.0311,33200.0
2012-10-15 12:10:00,64.95,64.96,64.91,64.95,39000.0,39.025,39.0311,39.001,39.025,39000.0
2012-10-15 12:15:00,64.95,64.97,64.94,64.97,11800.0,39.025,39.0371,39.019,39.0371,11800.0
2012-10-15 12:20:00,64.96,65.01,64.96,65.0,13800.0,39.0311,39.0611,39.0311,39.0551,13800.0
2012-10-15 12:25:00,65.0,65.09,64.99,65.09,17800.0,39.0551,39.1092,39.0491,39.1092,17800.0
2012-10-15 12:30:00,65.09,65.12,65.03,65.04,62900.0,39.1092,39.1272,39.0731,39.0791,62900.0
2012-10-15 12:35:00,65.04,65.12,65.03,65.12,19600.0,39.0791,39.1272,39.0731,39.1272,19600.0
2012-10-15 12:40:00,65.13,65.13,65.07,65.08,12600.0,39.1332,39.1332,39.0971,39.1032,12600.0
2012-10-15 12:45:00,65.07,65.1,65.06,65.09,16300.0,39.0971,39.1152,39.0911,39.1092,16300.0
2012-10-15 12:50:00,65.08,65.08,65.06,65.07,10400.0,39.1032,39.1032,39.0911,39.0971,10400.0
2012-10-15 12:55:00,65.08,65.1,65.07,65.08,15400.0,39.1032,39.1152,39.0971,39.1032,15400.0
2012-10-15 13:00:00,65.09,65.11,65.09,65.11,9100.0,39.1092,39.1212,39.1092,39.1212,9100.0
2012-10-15 13:05:00,65.11,65.13,65.11,65.12,14400.0,39.1212,39.1332,39.1212,39.1272,14400.0
2012-10-15 13:10:00,65.13,65.17,65.13,65.14,17200.0,39.1332,39.1572,39.1332,39.1392,17200.0
2012-10-15 13:15:00,65.14,65.16,65.13,65.14,11200.0,39.1392,39.1512,39.1332,39.1392,11200.0
2012-10-15 13:20:00,65.14,65.16,65.13,65.13,9700.0,39.1392,39.1512,39.1332,39.1332,9700.0
2012-10-15 13:25:00,65.13,65.13,65.09,65.09,3700.0,39.1332,39.1332,39.1092,39.1092,3700.0
2012-10-15 13:30:00,65.1,65.11,65.08,65.11,13500.0,39.1152,39.1212,39.1032,39.1212,13500.0
2012-10-15 13:35:00,65.11,65.11,65.06,65.07,11200.0,39.1212,39.1212,39.0911,39.0971,11200.0
2012-10-15 13:40:00,65.07,65.11,65.07,65.1,10000.0,39.0971,39.1212,39.0971,39.1152,10000.0
2012-10-15 13:45:00,65.1,65.12,65.1,65.11,6200.0,39.1152,39.1272,39.1152,39.1212,6200.0
2012-10-15 13:50:00,65.12,65.12,65.09,65.12,8900.0,39.1272,39.1272,39.1092,39.1272,8900.0
2012-10-15 13:55:00,65.11,65.13,65.1,65.11,8200.0,39.1212,39.1332,39.1152,39.1212,8200.0
2012-10-15 14:00:00,65.11,65.12,65.11,65.11,3600.0,39.1212,39.1272,39.1212,39.1212,3600.0
2012-10-15 14:05:00,65.12,65.13,65.07,65.1,26500.0,39.1272,39.1332,39.0971,39.1152,26500.0
2012-10-15 14:10:00,65.09,65.12,65.09,65.11,13400.0,39.1092,39.1272,39.1092,39.1212,13400.0
2012-10-15 14:15:00,65.11,65.13,65.08,65.1,16800.0,39.1212,39.1332,39.1032,39.1152,16800.0
2012-10-15 14:20:00,65.1,65.13,65.09,65.11,18800.0,39.1152,39.1332,39.1092,39.1212,18800.0
2012-10-15 14:25:00,65.12,65.14,65.1,65.11,19700.0,39.1272,39.1392,39.1152,39.1212,19700.0
2012-10-15 14:30:00,65.1,65.1,65.04,65.05,20500.0,39.1152,39.1152,39.0791,39.0851,20500.0
2012-10-15 14:35:00,65.05,65.07,65.03,65.05,35000.0,39.0851,39.0971,39.0731,39.0851,35000.0
2012-10-15 14:40:00,65.05,65.07,65.01,65.02,60900.0,39.0851,39.0971,39.0611,39.0671,60900.0
2012-10-15 14:45:00,65.01,65.06,65.01,65.06,20400.0,39.0611,39.0911,39.0611,39.0911,20400.0
2012-10-15 14:50:00,65.05,65.12,65.04,65.08,26300.0,39.0851,39.1272,39.0791,39.1032,26300.0
2012-10-15 14:55:00,65.09,65.13,65.09,65.12,54500.0,39.1092,39.1332,39.1092,39.1272,54500.0
2012-10-15 15:00:00,65.11,65.13,65.09,65.11,21000.0,39.1212,39.1332,39.1092,39.1212,21000.0
2012-10-15 15:05:00,65.11,65.13,65.1,65.12,17400.0,39.1212,39.1332,39.1152,39.1272,17400.0
2012-10-15 15:10:00,65.12,65.18,65.11,65.13,61700.0,39.1272,39.1632,39.1212,39.1332,61700.0
2012-10-15 15:15:00,65.12,65.24,65.12,65.24,24000.0,39.1272,39.1993,39.1272,39.1993,24000.0
2012-10-15 15:20:00,65.23,65.23,65.16,65.17,11100.0,39.1933,39.1933,39.1512,39.1572,11100.0
2012-10-15 15:25:00,65.16,65.17,65.12,65.15,18200.0,39.1512,39.1572,39.1272,39.1452,18200.0
2012-10-15 15:30:00,65.16,65.19,65.12,65.14,16500.0,39.1512,39.1692,39.1272,39.1392,16500.0
2012-10-15 15:35:00,65.14,65.15,65.13,65.13,13000.0,39.1392,39.1452,39.1332,39.1332,13000.0
2012-10-15 15:40:00,65.12,65.13,65.1,65.11,12000.0,39.1272,39.1332,39.1152,39.1212,12000.0
2012-10-15 15:45:00,65.12,65.19,65.12,65.18,41400.0,39.1272,39.1692,39.1272,39.1632,41400.0
2012-10-15 15:50:00,65.19,65.23,65.17,65.2,93900.0,39.1692,39.1933,39.1572,39.1753,93900.0
2012-10-15 15:55:00,65.2,65.23,65.2,65.22,48500.0,39.1753,39.1933,39.1753,39.1873,48500.0
2012-10-16 09:30:00,65.44,65.57,65.44,65.56,38900.0,39.3195,39.3976,39.3195,39.3916,38900.0
2012-10-16 09:35:00,65.56,65.56,65.4,65.41,38300.0,39.3916,39.3916,39.2954,39.3014,38300.0
2012-10-16 09:40:00,65.42,65.6,65.42,65.59,25700.0,39.3074,39.4156,39.3074,39.4096,25700.0
2012-10-16 09:45:00,65.58,65.58,65.49,65.49,93600.0,39.4036,39.4036,39.3495,39.3495,93600.0
2012-10-16 09:50:00,65.5,65.54,65.49,65.53,42300.0,39.3555,39.3795,39.3495,39.3735,42300.0
2012-10-16 09:55:00,65.53,65.6,65.53,65.58,24300.0,39.3735,39.4156,39.3735,39.4036,24300.0
2012-10-16 10:00:00,65.6,65.64,65.58,65.58,38400.0,39.4156,39.4396,39.4036,39.4036,38400.0
2012-10-16 10:05:00,65.59,65.64,65.56,65.58,27100.0,39.4096,39.4396,39.3916,39.4036,27100.0
2012-10-16 10:10:00,65.58,65.65,65.54,65.54,41900.0,39.4036,39.4456,39.3795,39.3795,41900.0
2012-10-16 10:15:00,65.54,65.61,65.54,65.56,13200.0,39.3795,39.4216,39.3795,39.3916,13200.0
2012-10-16 10:20:00,65.56,65.6,65.55,65.59,4700.0,39.3916,39.4156,39.3856,39.4096,4700.0
2012-10-16 10:25:00,65.6,65.63,65.57,65.58,33700.0,39.4156,39.4336,39.3976,39.4036,33700.0
2012-10-16 10:30:00,65.6,65.67,65.58,65.66,85200.0,39.4156,39.4577,39.4036,39.4516,85200.0
2012-10-16 10:35:00,65.66,65.67,65.63,65.64,10700.0,39.4516,39.4577,39.4336,39.4396,10700.0
2012-10-16 10:40:00,65.63,65.68,65.63,65.66,11300.0,39.4336,39.4637,39.4336,39.4516,11300.0
2012-10-16 10:45:00,65.65,65.66,65.61,65.62,14700.0,39.4456,39.4516,39.4216,39.4276,14700.0
2012-10-16 10:50:00,65.62,65.63,65.54,65.56,31700.0,39.4276,39.4336,39.3795,39.3916,31700.0
2012-10-16 10:55:00,65.57,65.63,65.56,65.56,18800.0,39.3976,39.4336,39.3916,39.3916,18800.0
2012-10-16 11:00:00,65.56,65.61,65.56,65.57,13000.0,39.3916,39.4216,39.3916,39.3976,13000.0
2012-10-16 11:05:00,65.56,65.61,65.55,65.59,24100.0,39.3916,39.4216,39.3856,39.4096,24100.0
2012-10-16 11:10:00,65.6,65.64,65.6,65.61,15800.0,39.4156,39.4396,39.4156,39.4216,15800.0
2012-10-16 11:15:00,65.62,65.63,65.61,65.63,61700.0,39.4276,39.4336,39.4216,39.4336,61700.0
2012-10-16 11:20:00,65.63,65.7,65.63,65.68,42800.0,39.4336,39.4757,39.4336,39.4637,42800.0
2012-10-16 11:25:00,65.69,65.71,65.64,65.65,63100.0,39.4697,39.4817,39.4396,39.4456,63100.0
2012-10-16 11:30:00,65.65,65.66,65.58,65.58,14700.0,39.4456,39.4516,39.4036,39.4036,14700.0
2012-10-16 11:35:00,65.57,65.57,65.53,65.53,9900.0,39.3976,39.3976,39.3735,39.3735,9900.0
2012-10-16 11:40:00,65.52,65.53,65.46,65.48,30200.0,39.3675,39.3735,39.3315,39.3435,30200.0
2012-10-16 11:45:00,65.48,65.56,65.47,65.56,60200.0,39.3435,39.3916,39.3375,39.3916,60200.0
2012-10-16 11:50:00,65.56,65.65,65.56,65.64,28700.0,39.3916,39.4456,39.3916,39.4396,28700.0
2012-10-16 11:55:00,65.64,65.67,65.64,65.67,21300.0,39.4396,39.4577,39.4396,39.4577,21300.0
2012-10-16 12:00:00,65.66,65.67,65.59,65.59,16300.0,39.4516,39.4577,39.4096,39.4096,16300.0
2012-10-16 12:05:00,65.6,65.64,65.6,65.62,13100.0,39.4156,39.4396,39.4156,39.4276,13100.0
2012-10-16 12:10:00,65.6,65.65,65.6,65.65,12200.0,39.4156,39.4456,39.4156,39.4456,12200.0
2012-10-16 12:15:00,65.64,65.66,65.6,65.62,8700.0,39.4396,39.4516,39.4156,39.4276,8700.0
2012-10-16 12:20:00,65.62,65.62,65.58,65.59,20600.0,39.4276,39.4276,39.4036,39.4096,20600.0
2012-10-16 12:25:00,65.59,65.67,65.59,65.65,187200.0,39.4096,39.4577,39.4096,39.4456,187200.0
2012-10-16 12:30:00,65.65,65.67,65.64,65.65,25600.0,39.4456,39.4577,39.4396,39.4456,25600.0
2012-10-16 12:35:00,65.65,65.65,65.64,65.65,62000.0,39.4456,39.4456,39.4396,39.4456,62000.0
2012-10-16 12:40:00,65.65,65.65,65.64,65.64,15100.0,39.4456,39.4456,39.4396,39.4396,15100.0
2012-10-16 12:45:00,65.65,65.66,65.65,65.65,51900.0,39.4456,39.4516,39.4456,39.4456,51900.0
2012-10-16 12:50:00,65.65,65.67,65.65,65.66,9600.0,39.4456,39.4577,39.4456,39.4516,9600.0
2012-10-16 12:55:00,65.66,65.67,65.65,65.66,39000.0,39.4516,39.4577,39.4456,39.4516,39000.0
2012-10-16 13:00:00,65.66,65.67,65.64,65.64,9200.0,39.4516,39.4577,39.4396,39.4396,9200.0
2012-10-16 13:05:00,65.65,65.66,65.64,65.64,13900.0,39.4456,39.4516,39.4396,39.4396,13900.0
2012-10-16 13:10:00,65.63,65.64,65.63,65.63,4400.0,39.4336,39.4396,39.4336,39.4336,4400.0
2012-10-16 13:15:00,65.63,65.63,65.58,65.6,7400.0,39.4336,39.4336,39.4036,39.4156,7400.0
2012-10-16 13:20:00,65.59,65.62,65.59,65.61,13700.0,39.4096,39.4276,39.4096,39.4216,13700.0
2012-10-16 13:25:00,65.61,65.61,65.59,65.59,20100.0,39.4216,39.4216,39.4096,39.4096,20100.0
2012-10-16 13:30:00,65.59,65.61,65.59,65.59,12400.0,39.4096,39.4216,39.4096,39.4096,12400.0
2012-10-16 13:35:00,65.6,65.61,65.58,65.59,16200.0,39.4156,39.4216,39.4036,39.4096,16200.0
2012-10-16 13:40:00,65.6,65.6,65.55,65.56,6200.0,39.4156,39.4156,39.3856,39.3916,6200.0
2012-10-16 13:45:00,65.56,65.56,65.54,65.55,1800.0,39.3916,39.3916,39.3795,39.3856,1800.0
2012-10-16 13:50:00,65.56,65.56,65.54,65.54,7100.0,39.3916,39.3916,39.3795,39.3795,7100.0
2012-10-16 13:55:00,65.55,65.58,65.55,65.57,5300.0,39.3856,39.4036,39.3856,39.3976,5300.0
2012-10-16 14:00:00,65.57,65.58,65.53,65.53,11700.0,39.3976,39.4036,39.3735,39.3735,11700.0
2012-10-16 14:05:00,65.53,65.54,65.47,65.48,15100.0,39.3735,39.3795,39.3375,39.3435,15100.0
2012-10-16 14:10:00,65.48,65.49,65.45,65.48,15200.0,39.3435,39.3495,39.3255,39.3435,15200.0
2012-10-16 14:15:00,65.47,65.47,65.45,65.47,17100.0,39.3375,39.3375,39.3255,39.3375,17100.0
2012-10-16 14:20:00,65.47,65.48,65.43,65.45,21900.0,39.3375,39.3435,39.3134,39.3255,21900.0
2012-10-16 14:25:00,65.45,65.49,65.45,65.49,18900.0,39.3255,39.3495,39.3255,39.3495,18900.0
2012-10-16 14:30:00,65.49,65.5,65.46,65.46,40000.0,39.3495,39.3555,39.3315,39.3315,40000.0
2012-10-16 14:35:00,65.47,65.48,65.45,65.46,43700.0,39.3375,39.3435,39.3255,39.3315,43700.0
2012-10-16 14:40:00,65.45,65.49,65.45,65.49,13800.0,39.3255,39.3495,39.3255,39.3495,13800.0
2012-10-16 14:45:00,65.5,65.52,65.5,65.5,17200.0,39.3555,39.3675,39.3555,39.3555,17200.0
2012-10-16 14:50:00,65.51,65.51,65.48,65.48,16800.0,39.3615,39.3615,39.3435,39.3435,16800.0
2012-10-16 14:55:00,65.48,65.51,65.47,65.51,20800.0,39.3435,39.3615,39.3375,39.3615,20800.0
2012-10-16 15:00:00,65.51,65.56,65.51,65.51,29900.0,39.3615,39.3916,39.3615,39.3615,29900.0
2012-10-16 15:05:00,65.51,65.51,65.46,65.47,36400.0,39.3615,39.3615,39.3315,39.3375,36400.0
2012-10-16 15:10:00,65.46,65.46,65.42,65.45,27600.0,39.3315,39.3315,39.3074,39.3255,27600.0
2012-10-16 15:15:00,65.45,65.49,65.45,65.47,19700.0,39.3255,39.3495,39.3255,39.3375,19700.0
2012-10-16 15:20:00,65.47,65.48,65.45,65.46,19700.0,39.3375,39.3435,39.3255,39.3315,19700.0
2012-10-16 15:25:00,65.45,65.46,65.42,65.46,58800.0,39.3255,39.3315,39.3074,39.3315,58800.0
2012-10-16 15:30:00,65.46,65.49,65.44,65.45,30600.0,39.3315,39.3495,39.3195,39.3255,30600.0
2012-10-16 15:35:00,65.44,65.49,65.43,65.49,28100.0,39.3195,39.3495,39.3134,39.3495,28100.0
2012-10-16 15:40:00,65.49,65.53,65.49,65.53,10200.0,39.3495,39.3735,39.3495,39.3735,10200.0
2012-10-16 15:45:00,65.53,65.53,65.47,65.48,36800.0,39.3735,39.3735,39.3375,39.3435,36800.0
2012-10-16 15:50:00,65.48,65.55,65.48,65.54,58300.0,39.3435,39.3856,39.3435,39.3795,58300.0
2012-10-16 15:55:00,65.55,65.58,65.55,65.58,85000.0,39.3856,39.4036,39.3856,39.4036,85000.0
2012-10-17 09:30:00,65.3,65.45,64.99,64.99,245900.0,39.2353,39.3255,39.0491,39.0491,245900.0
2012-10-17 09:35:00,65.01,65.16,64.99,65.14,82900.0,39.0611,39.1512,39.0491,39.1392,82900.0
2012-10-17 09:40:00,65.14,65.19,65.11,65.11,31300.0,39.1392,39.1692,39.1212,39.1212,31300.0
2012-10-17 09:45:00,65.11,65.19,65.11,65.17,60100.0,39.1212,39.1692,39.1212,39.1572,60100.0
2012-10-17 09:50:00,65.17,65.19,65.13,65.13,28100.0,39.1572,39.1692,39.1332,39.1332,28100.0
2012-10-17 09:55:00,65.13,65.16,65.09,65.11,21300.0,39.1332,39.1512,39.1092,39.1212,21300.0
2012-10-17 10:00:00,65.1,65.16,65.08,65.14,30900.0,39.1152,39.1512,39.1032,39.1392,30900.0
2012-10-17 10:05:00,65.14,65.23,65.14,65.18,89500.0,39.1392,39.1933,39.1392,39.1632,89500.0
2012-10-17 10:10:00,65.18,65.21,65.15,65.19,23200.0,39.1632,39.1813,39.1452,39.1692,23200.0
2012-10-17 10:15:00,65.18,65.18,65.08,65.08,14300.0,39.1632,39.1632,39.1032,39.1032,14300.0
2012-10-17 10:20:00,65.09,65.17,65.09,65.17,13100.0,39.1092,39.1572,39.1092,39.1572,13100.0
2012-10-17 10:25:00,65.18,65.32,65.18,65.3,84700.0,39.1632,39.2474,39.1632,39.2353,84700.0
2012-10-17 10:30:00,65.3,65.32,65.27,65.31,77400.0,39.2353,39.2474,39.2173,39.2413,77400.0
2012-10-17 10:35:00,65.32,65.32,65.26,65.27,21100.0,39.2474,39.2474,39.2113,39.2173,21100.0
2012-10-17 10:40:00,65.26,65.3,65.26,65.29,27200.0,39.2113,39.2353,39.2113,39.2293,27200.0
2012-10-17 10:45:00,65.28,65.33,65.28,65.33,23500.0,39.2233,39.2534,39.2233,39.2534,23500.0
2012-10-17 10:50:00,65.33,65.36,65.31,65.32,27900.0,39.2534,39.2714,39.2413,39.2474,27900.0
2012-10-17 10:55:00,65.32,65.33,65.3,65.31,16500.0,39.2474,39.2534,39.2353,39.2413,16500.0
2012-10-17 11:00:00,65.32,65.34,65.28,65.28,31900.0,39.2474,39.2594,39.2233,39.2233,31900.0
2012-10-17 11:05:00,65.29,65.29,65.24,65.25,26500.0,39.2293,39.2293,39.1993,39.2053,26500.0
2012-10-17 11:10:00,65.25,65.28,65.23,65.28,38900.0,39.2053,39.2233,39.1933,39.2233,38900.0
2012-10-17 11:15:00,65.27,65.28,65.24,65.26,27700.0,39.2173,39.2233,39.1993,39.2113,27700.0
2012-10-17 11:20:00,65.26,65.29,65.26,65.28,29700.0,39.2113,39.2293,39.2113,39.2233,29700.0
2012-10-17 11:25:00,65.28,65.28,65.25,65.26,30700.0,39.2233,39.2233,39.2053,39.2113,30700.0
2012-10-17 11:30:00,65.25,65.26,65.24,65.25,21600.0,39.2053,39.2113,39.1993,39.2053,21600.0
2012-10-17 11:35:00,65.25,65.28,65.24,65.27,30700.0,39.2053,39.2233,39.1993,39.2173,30700.0
2012-10-17 11:40:00,65.27,65.28,65.24,65.25,16200.0,39.2173,39.2233,39.1993,39.2053,16200.0
2012-10-17 11:45:00,65.25,65.29,65.25,65.29,16900.0,39.2053,39.2293,39.2053,39.2293,16900.0
2012-10-17 11:50:00,65.28,65.3,65.26,65.27,23100.0,39.2233,39.2353,39.2113,39.2173,23100.0
2012-10-17 11:55:00,65.27,65.28,65.26,65.28,24100.0,39.2173,39.2233,39.2113,39.2233,24100.0
2012-10-17 12:00:00,65.27,65.27,65.15,65.19,57100.0,39.2173,39.2173,39.1452,39.1692,57100.0
2012-10-17 12:05:00,65.19,65.22,65.14,65.21,90400.0,39.1692,39.1873,39.1392,39.1813,90400.0
2012-10-17 12:10:00,65.21,65.23,65.21,65.23,8200.0,39.1813,39.1933,39.1813,39.1933,8200.0
2012-10-17 12:15:00,65.23,65.24,65.2,65.21,20100.0,39.1933,39.1993,39.1753,39.1813,20100.0
2012-10-17 12:20:00,65.21,65.25,65.2,65.25,38000.0,39.1813,39.2053,39.1753,39.2053,38000.0
2012-10-17 12:25:00,65.25,65.25,65.22,65.23,13300.0,39.2053,39.2053,39.1873,39.1933,13300.0
2012-10-17 12:30:00,65.24,65.24,65.21,65.21,25500.0,39.1993,39.1993,39.1813,39.1813,25500.0
2012-10-17 12:35:00,65.21,65.25,65.21,65.24,20000.0,39.1813,39.2053,39.1813,39.1993,20000.0
2012-10-17 12:40:00,65.25,65.25,65.22,65.23,14800.0,39.2053,39.2053,39.1873,39.1933,14800.0
2012-10-17 12:45:00,65.23,65.27,65.23,65.27,24400.0,39.1933,39.2173,39.1933,39.2173,24400.0
2012-10-17 12:50:00,65.27,65.27,65.25,65.27,20400.0,39.2173,39.2173,39.2053,39.2173,20400.0
2012-10-17 12:55:00,65.27,65.27,65.24,65.26,13600.0,39.2173,39.2173,39.1993,39.2113,13600.0
2012-10-17 13:00:00,65.25,65.27,65.23,65.25,10700.0,39.2053,39.2173,39.1933,39.2053,10700.0
2012-10-17 13:05:00,65.25,65.26,65.24,65.26,9500.0,39.2053,39.2113,39.1993,39.2113,9500.0
2012-10-17 13:10:00,65.26,65.27,65.25,65.26,7900.0,39.2113,39.2173,39.2053,39.2113,7900.0
2012-10-17 13:15:00,65.26,65.27,65.22,65.23,11900.0,39.2113,39.2173,39.1873,39.1933,11900.0
2012-10-17 13:20:00,65.23,65.27,65.23,65.26,13600.0,39.1933,39.2173,39.1933,39.2113,13600.0
2012-10-17 13:25:00,65.27,65.27,65.24,65.25,12300.0,39.2173,39.2173,39.1993,39.2053,12300.0
2012-10-17 13:30:00,65.26,65.28,65.26,65.27,13100.0,39.2113,39.2233,39.2113,39.2173,13100.0
2012-10-17 13:35:00,65.27,65.27,65.23,65.24,38300.0,39.2173,39.2173,39.1933,39.1993,38300.0
2012-10-17 13:40:00,65.22,65.22,65.17,65.19,15000.0,39.1873,39.1873,39.1572,39.1692,15000.0
2012-10-17 13:45:00,65.2,65.21,65.16,65.21,22300.0,39.1753,39.1813,39.1512,39.1813,22300.0
2012-10-17 13:50:00,65.21,65.23,65.19,65.2,15700.0,39.1813,39.1933,39.1692,39.1753,15700.0
2012-10-17 13:55:00,65.21,65.21,65.19,65.2,12100.0,39.1813,39.1813,39.1692,39.1753,12100.0
2012-10-17 14:00:00,65.2,65.23,65.2,65.22,12100.0,39.1753,39.1933,39.1753,39.1873,12100.0
2012-10-17 14:05:00,65.21,65.22,65.2,65.22,14500.0,39.1813,39.1873,39.1753,39.1873,14500.0
2012-10-17 14:10:00,65.21,65.23,65.21,65.23,11800.0,39.1813,39.1933,39.1813,39.1933,11800.0
2012-10-17 14:15:00,65.23,65.23,65.21,65.21,10400.0,39.1933,39.1933,39.1813,39.1813,10400.0
2012-10-17 14:20:00,65.21,65.29,65.21,65.29,15800.0,39.1813,39.2293,39.1813,39.2293,15800.0
2012-10-17 14:25:00,65.29,65.3,65.28,65.3,8100.0,39.2293,39.2353,39.2233,39.2353,8100.0
2012-10-17 14:30:00,65.3,65.36,65.28,65.35,28700.0,39.2353,39.2714,39.2233,39.2654,28700.0
2012-10-17 14:35:00,65.35,65.39,65.34,65.38,23300.0,39.2654,39.2894,39.2594,39.2834,23300.0
2012-10-17 14:40:00,65.38,65.44,65.37,65.44,12600.0,39.2834,39.3195,39.2774,39.3195,12600.0
2012-10-17 14:45:00,65.45,65.45,65.38,65.39,17800.0,39.3255,39.3255,39.2834,39.2894,17800.0
2012-10-17 14:50:00,65.39,65.4,65.36,65.36,31000.0,39.2894,39.2954,39.2714,39.2714,31000.0
2012-10-17 14:55:00,65.36,65.4,65.36,65.39,52000.0,39.2714,39.2954,39.2714,39.2894,52000.0
2012-10-17 15:00:00,65.38,65.38,65.35,65.35,30300.0,39.2834,39.2834,39.2654,39.2654,30300.0
2012-10-17 15:05:00,65.35,65.39,65.34,65.39,15100.0,39.2654,39.2894,39.2594,39.2894,15100.0
2012-10-17 15:10:00,65.39,65.42,65.39,65.42,23500.0,39.2894,39.3074,39.2894,39.3074,23500.0
2012-10-17 15:15:00,65.42,65.45,65.42,65.45,14900.0,39.3074,39.3255,39.3074,39.3255,14900.0
2012-10-17 15:20:00,65.45,65.46,65.44,65.45,13400.0,39.3255,39.3315,39.3195,39.3255,13400.0
2012-10-17 15:25:00,65.45,65.47,65.44,65.46,21800.0,39.3255,39.3375,39.3195,39.3315,21800.0
2012-10-17 15:30:00,65.46,65.49,65.44,65.49,16800.0,39.3315,39.3495,39.3195,39.3495,16800.0
2012-10-17 15:35:00,65.49,65.53,65.49,65.52,47000.0,39.3495,39.3735,39.3495,39.3675,47000.0
2012-10-17 15:40:00,65.52,65.55,65.51,65.55,11400.0,39.3675,39.3856,39.3615,39.3856,11400.0
2012-10-17 15:45:00,65.54,65.54,65.42,65.42,48900.0,39.3795,39.3795,39.3074,39.3074,48900.0
2012-10-17 15:50:00,65.41,65.42,65.36,65.38,53200.0,39.3014,39.3074,39.2714,39.2834,53200.0
2012-10-17 15:55:00,65.38,65.41,65.35,65.4,119200.0,39.2834,39.3014,39.2654,39.2954,119200.0
2012-10-18 09:30:00,65.32,65.53,65.32,65.51,149800.0,39.2474,39.3735,39.2474,39.3615,149800.0
2012-10-18 09:35:00,65.53,65.69,65.53,65.61,69700.0,39.3735,39.4697,39.3735,39.4216,69700.0
2012-10-18 09:40:00,65.63,65.64,65.58,65.6,8500.0,39.4336,39.4396,39.4036,39.4156,8500.0
2012-10-18 09:45:00,65.62,65.63,65.58,65.59,23300.0,39.4276,39.4336,39.4036,39.4096,23300.0
2012-10-18 09:50:00,65.6,65.65,65.54,65.55,24300.0,39.4156,39.4456,39.3795,39.3856,24300.0
2012-10-18 09:55:00,65.55,65.62,65.53,65.6,18000.0,39.3856,39.4276,39.3735,39.4156,18000.0
2012-10-18 10:00:00,65.67,65.72,65.62,65.65,43200.0,39.4577,39.4877,39.4276,39.4456,43200.0
2012-10-18 10:05:00,65.65,65.68,65.61,65.68,24100.0,39.4456,39.4637,39.4216,39.4637,24100.0
2012-10-18 10:10:00,65.68,65.68,65.63,65.64,20000.0,39.4637,39.4637,39.4336,39.4396,20000.0
2012-10-18 10:15:00,65.64,65.64,65.52,65.53,22500.0,39.4396,39.4396,39.3675,39.3735,22500.0
2012-10-18 10:20:00,65.52,65.56,65.52,65.56,32600.0,39.3675,39.3916,39.3675,39.3916,32600.0
2012-10-18 10:25:00,65.56,65.6,65.56,65.6,27800.0,39.3916,39.4156,39.3916,39.4156,27800.0
2012-10-18 10:30:00,65.6,65.69,65.6,65.69,100900.0,39.4156,39.4697,39.4156,39.4697,100900.0
2012-10-18 10:35:00,65.69,65.69,65.65,65.65,16100.0,39.4697,39.4697,39.4456,39.4456,16100.0
2012-10-18 10:40:00,65.66,65.67,65.64,65.66,28700.0,39.4516,39.4577,39.4396,39.4516,28700.0
2012-10-18 10:45:00,65.65,65.72,65.64,65.72,61300.0,39.4456,39.4877,39.4396,39.4877,61300.0
2012-10-18 10:50:00,65.71,65.76,65.7,65.73,30800.0,39.4817,39.5117,39.4757,39.4937,30800.0
2012-10-18 10:55:00,65.74,65.75,65.72,65.72,13100.0,39.4997,39.5057,39.4877,39.4877,13100.0
2012-10-18 11:00:00,65.72,65.76,65.71,65.73,10200.0,39.4877,39.5117,39.4817,39.4937,10200.0
2012-10-18 11:05:00,65.73,65.75,65.73,65.73,35700.0,39.4937,39.5057,39.4937,39.4937,35700.0
2012-10-18 11:10:00,65.73,65.75,65.71,65.72,18000.0,39.4937,39.5057,39.4817,39.4877,18000.0
2012-10-18 11:15:00,65.72,65.73,65.71,65.71,10300.0,39.4877,39.4937,39.4817,39.4817,10300.0
2012-10-18 11:20:00,65.7,65.74,65.7,65.72,30900.0,39.4757,39.4997,39.4757,39.4877,30900.0
2012-10-18 11:25:00,65.72,65.75,65.7,65.72,54400.0,39.4877,39.5057,39.4757,39.4877,54400.0
2012-10-18 11:30:00,65.72,65.74,65.71,65.71,25200.0,39.4877,39.4997,39.4817,39.4817,25200.0
2012-10-18 11:35:00,65.7,65.74,65.7,65.74,15400.0,39.4757,39.4997,39.4757,39.4997,15400.0
2012-10-18 11:40:00,65.74,65.76,65.73,65.75,8600.0,39.4997,39.5117,39.4937,39.5057,8600.0
2012-10-18 11:45:00,65.75,65.77,65.75,65.77,6900.0,39.5057,39.5177,39.5057,39.5177,6900.0
2012-10-18 11:50:00,65.77,65.77,65.75,65.77,11300.0,39.5177,39.5177,39.5057,39.5177,11300.0
2012-10-18 11:55:00,65.76,65.82,65.76,65.82,10900.0,39.5117,39.5478,39.5117,39.5478,10900.0
2012-10-18 12:00:00,65.82,65.89,65.82,65.87,10000.0,39.5478,39.5898,39.5478,39.5778,10000.0
2012-10-18 12:05:00,65.86,65.87,65.85,65.87,16400.0,39.5718,39.5778,39.5658,39.5778,16400.0
2012-10-18 12:10:00,65.88,65.88,65.84,65.86,8600.0,39.5838,39.5838,39.5598,39.5718,8600.0
2012-10-18 12:15:00,65.86,65.88,65.84,65.86,10900.0,39.5718,39.5838,39.5598,39.5718,10900.0
2012-10-18 12:20:00,65.85,65.87,65.84,65.86,7900.0,39.5658,39.5778,39.5598,39.5718,7900.0
2012-10-18 12:25:00,65.86,65.9,65.86,65.87,11700.0,39.5718,39.5958,39.5718,39.5778,11700.0
2012-10-18 12:30:00,65.88,65.89,65.81,65.86,32400.0,39.5838,39.5898,39.5418,39.5718,32400.0
2012-10-18 12:35:00,65.85,65.87,65.82,65.85,14600.0,39.5658,39.5778,39.5478,39.5658,14600.0
2012-10-18 12:40:00,65.84,65.84,65.81,65.81,4500.0,39.5598,39.5598,39.5418,39.5418,4500.0
2012-10-18 12:45:00,65.81,65.85,65.8,65.82,50000.0,39.5418,39.5658,39.5358,39.5478,50000.0
2012-10-18 12:50:00,65.82,65.86,65.81,65.82,16800.0,39.5478,39.5718,39.5418,39.5478,16800.0
2012-10-18 12:55:00,65.83,65.83,65.75,65.76,9100.0,39.5538,39.5538,39.5057,39.5117,9100.0
2012-10-18 13:00:00,65.78,65.8,65.76,65.76,25800.0,39.5237,39.5358,39.5117,39.5117,25800.0
2012-10-18 13:05:00,65.76,65.77,65.73,65.74,12400.0,39.5117,39.5177,39.4937,39.4997,12400.0
2012-10-18 13:10:00,65.74,65.75,65.72,65.73,18600.0,39.4997,39.5057,39.4877,39.4937,18600.0
2012-10-18 13:15:00,65.73,65.73,65.69,65.72,7800.0,39.4937,39.4937,39.4697,39.4877,7800.0
2012-10-18 13:20:00,65.72,65.74,65.7,65.7,10300.0,39.4877,39.4997,39.4757,39.4757,10300.0
2012-10-18 13:25:00,65.7,65.76,65.7,65.75,7400.0,39.4757,39.5117,39.4757,39.5057,7400.0
2012-10-18 13:30:00,65.77,65.84,65.75,65.83,23100.0,39.5177,39.5598,39.5057,39.5538,23100.0
2012-10-18 13:35:00,65.83,65.86,65.82,65.84,32300.0,39.5538,39.5718,39.5478,39.5598,32300.0
2012-10-18 13:40:00,65.83,65.85,65.8,65.85,19100.0,39.5538,39.5658,39.5358,39.5658,19100.0
2012-10-18 13:45:00,65.84,65.9,65.84,65.89,60100.0,39.5598,39.5958,39.5598,39.5898,60100.0
2012-10-18 13:50:00,65.88,65.88,65.82,65.82,13500.0,39.5838,39.5838,39.5478,39.5478,13500.0
2012-10-18 13:55:00,65.82,65.82,65.78,65.81,17700.0,39.5478,39.5478,39.5237,39.5418,17700.0
2012-10-18 14:00:00,65.8,65.86,65.79,65.86,29500.0,39.5358,39.5718,39.5298,39.5718,29500.0
2012-10-18 14:05:00,65.85,65.89,65.84,65.85,23900.0,39.5658,39.5898,39.5598,39.5658,23900.0
2012-10-18 14:10:00,65.87,65.89,65.83,65.84,23200.0,39.5778,39.5898,39.5538,39.5598,23200.0
2012-10-18 14:15:00,65.85,65.88,65.85,65.86,6500.0,39.5658,39.5838,39.5658,39.5718,6500.0
2012-10-18 14:20:00,65.87,65.88,65.84,65.85,10200.0,39.5778,39.5838,39.5598,39.5658,10200.0
2012-10-18 14:25:00,65.86,65.86,65.82,65.83,12500.0,39.5718,39.5718,39.5478,39.5538,12500.0
2012-10-18 14:30:00,65.83,65.85,65.81,65.83,10000.0,39.5538,39.5658,39.5418,39.5538,10000.0
2012-10-18 14:35:00,65.82,65.82,65.75,65.78,29600.0,39.5478,39.5478,39.5057,39.5237,29600.0
2012-10-18 14:40:00,65.78,65.8,65.76,65.77,19800.0,39.5237,39.5358,39.5117,39.5177,19800.0
2012-10-18 14:45:00,65.77,65.85,65.77,65.82,9900.0,39.5177,39.5658,39.5177,39.5478,9900.0
2012-10-18 14:50:00,65.82,65.84,65.81,65.81,44700.0,39.5478,39.5598,39.5418,39.5418,44700.0
2012-10-18 14:55:00,65.8,65.88,65.8,65.86,17700.0,39.5358,39.5838,39.5358,39.5718,17700.0
2012-10-18 15:00:00,65.85,65.86,65.82,65.85,40900.0,39.5658,39.5718,39.5478,39.5658,40900.0
2012-10-18 15:05:00,65.84,65.89,65.83,65.89,20800.0,39.5598,39.5898,39.5538,39.5898,20800.0
2012-10-18 15:10:00,65.9,65.9,65.87,65.87,19400.0,39.5958,39.5958,39.5778,39.5778,19400.0
2012-10-18 15:15:00,65.86,65.88,65.85,65.86,10900.0,39.5718,39.5838,39.5658,39.5718,10900.0
2012-10-18 15:20:00,65.87,65.91,65.86,65.9,12900.0,39.5778,39.6019,39.5718,39.5958,12900.0
2012-10-18 15:25:00,65.91,65.91,65.88,65.91,11900.0,39.6019,39.6019,39.5838,39.6019,11900.0
2012-10-18 15:30:00,65.91,65.94,65.91,65.93,19200.0,39.6019,39.6199,39.6019,39.6139,19200.0
2012-10-18 15:35:00,65.93,66.0,65.93,65.99,19600.0,39.6139,39.6559,39.6139,39.6499,19600.0
2012-10-18 15:40:00,65.99,66.08,65.99,66.07,87600.0,39.6499,39.704,39.6499,39.698,87600.0
2012-10-18 15:45:00,66.08,66.08,66.02,66.04,37800.0,39.704,39.704,39.6679,39.68,37800.0
2012-10-18 15:50:00,66.04,66.06,66.01,66.02,39600.0,39.68,39.692,39.6619,39.6679,39600.0
2012-10-18 15:55:00,66.02,66.11,66.02,66.07,116100.0,39.6679,39.722,39.6679,39.698,116100.0
2012-10-19 09:30:00,66.16,66.16,65.85,65.9,74900.0,39.7521,39.7521,39.5658,39.5958,74900.0
2012-10-19 09:35:00,65.9,66.11,65.87,66.11,27400.0,39.5958,39.722,39.5778,39.722,27400.0
2012-10-19 09:40:00,66.12,66.28,66.12,66.19,51500.0,39.728,39.8242,39.728,39.7701,51500.0
2012-10-19 09:45:00,66.2,66.2,66.13,66.17,22400.0,39.7761,39.7761,39.734,39.7581,22400.0
2012-10-19 09:50:00,66.17,66.2,66.14,66.17,32400.0,39.7581,39.7761,39.7401,39.7581,32400.0
2012-10-19 09:55:00,66.17,66.21,66.17,66.17,37000.0,39.7581,39.7821,39.7581,39.7581,37000.0
2012-10-19 10:00:00,66.17,66.21,66.13,66.17,33900.0,39.7581,39.7821,39.734,39.7581,33900.0
2012-10-19 10:05:00,66.17,66.25,66.17,66.24,27000.0,39.7581,39.8061,39.7581,39.8001,27000.0
2012-10-19 10:10:00,66.25,66.27,66.22,66.26,30300.0,39.8061,39.8182,39.7881,39.8122,30300.0
2012-10-19 10:15:00,66.26,66.3,66.23,66.23,23500.0,39.8122,39.8362,39.7941,39.7941,23500.0
2012-10-19 10:20:00,66.24,66.26,66.21,66.25,21200.0,39.8001,39.8122,39.7821,39.8061,21200.0
2012-10-19 10:25:00,66.24,66.29,66.22,66.29,36000.0,39.8001,39.8302,39.7881,39.8302,36000.0
2012-10-19 10:30:00,66.28,66.3,66.27,66.28,22000.0,39.8242,39.8362,39.8182,39.8242,22000.0
2012-10-19 10:35:00,66.28,66.3,66.27,66.3,24200.0,39.8242,39.8362,39.8182,39.8362,24200.0
2012-10-19 10:40:00,66.28,66.31,66.26,66.31,11300.0,39.8242,39.8422,39.8122,39.8422,11300.0
2012-10-19 10:45:00,66.31,66.32,66.29,66.29,14400.0,39.8422,39.8482,39.8302,39.8302,14400.0
2012-10-19 10:50:00,66.29,66.31,66.22,66.24,13800.0,39.8302,39.8422,39.7881,39.8001,13800.0
2012-10-19 10:55:00,66.24,66.24,66.18,66.18,12200.0,39.8001,39.8001,39.7641,39.7641,12200.0
2012-10-19 11:00:00,66.18,66.18,66.13,66.13,28900.0,39.7641,39.7641,39.734,39.734,28900.0
2012-10-19 11:05:00,66.14,66.17,66.1,66.1,19800.0,39.7401,39.7581,39.716,39.716,19800.0
2012-10-19 11:10:00,66.11,66.11,66.03,66.09,17900.0,39.722,39.722,39.674,39.71,17900.0
2012-10-19 11:15:00,66.09,66.09,65.99,65.99,20800.0,39.71,39.71,39.6499,39.6499,20800.0
2012-10-19 11:20:00,65.98,65.98,65.89,65.91,14200.0,39.6439,39.6439,39.5898,39.6019,14200.0
2012-10-19 11:25:00,65.92,65.94,65.91,65.92,10300.0,39.6079,39.6199,39.6019,39.6079,10300.0
2012-10-19 11:30:00,65.92,66.01,65.92,66.0,50000.0,39.6079,39.6619,39.6079,39.6559,50000.0
2012-10-19 11:35:00,66.0,66.01,65.98,66.0,65500.0,39.6559,39.6619,39.6439,39.6559,65500.0
2012-10-19 11:40:00,66.0,66.0,65.94,65.95,38000.0,39.6559,39.6559,39.6199,39.6259,38000.0
2012-10-19 11:45:00,65.95,65.97,65.85,65.86,26000.0,39.6259,39.6379,39.5658,39.5718,26000.0
2012-10-19 11:50:00,65.84,65.88,65.81,65.81,47400.0,39.5598,39.5838,39.5418,39.5418,47400.0
2012-10-19 11:55:00,65.8,65.81,65.76,65.81,11200.0,39.5358,39.5418,39.5117,39.5418,11200.0
2012-10-19 12:00:00,65.8,65.84,65.8,65.83,22900.0,39.5358,39.5598,39.5358,39.5538,22900.0
2012-10-19 12:05:00,65.82,65.83,65.8,65.82,6100.0,39.5478,39.5538,39.5358,39.5478,6100.0
2012-10-19 12:10:00,65.82,65.82,65.77,65.78,13400.0,39.5478,39.5478,39.5177,39.5237,13400.0
2012-10-19 12:15:00,65.76,65.76,65.67,65.71,17700.0,39.5117,39.5117,39.4577,39.4817,17700.0
2012-10-19 12:20:00,65.71,65.8,65.71,65.74,14000.0,39.4817,39.5358,39.4817,39.4997,14000.0
2012-10-19 12:25:00,65.75,65.77,65.68,65.7,49100.0,39.5057,39.5177,39.4637,39.4757,49100.0
2012-10-19 12:30:00,65.7,65.73,65.7,65.72,13300.0,39.4757,39.4937,39.4757,39.4877,13300.0
2012-10-19 12:35:00,65.72,65.76,65.72,65.74,6400.0,39.4877,39.5117,39.4877,39.4997,6400.0
2012-10-19 12:40:00,65.75,65.75,65.71,65.72,12300.0,39.5057,39.5057,39.4817,39.4877,12300.0
2012-10-19 12:45:00,65.72,65.74,65.69,65.74,15700.0,39.4877,39.4997,39.4697,39.4997,15700.0
2012-10-19 12:50:00,65.73,65.75,65.72,65.73,5900.0,39.4937,39.5057,39.4877,39.4937,5900.0
2012-10-19 12:55:00,65.73,65.74,65.67,65.67,3900.0,39.4937,39.4997,39.4577,39.4577,3900.0
2012-10-19 13:00:00,65.67,65.67,65.62,65.64,13500.0,39.4577,39.4577,39.4276,39.4396,13500.0
2012-10-19 13:05:00,65.64,65.65,65.63,65.65,21600.0,39.4396,39.4456,39.4336,39.4456,21600.0
2012-10-19 13:10:00,65.65,65.72,65.65,65.72,5900.0,39.4456,39.4877,39.4456,39.4877,5900.0
2012-10-19 13:15:00,65.73,65.75,65.72,65.72,7800.0,39.4937,39.5057,39.4877,39.4877,7800.0
2012-10-19 13:20:00,65.71,65.73,65.7,65.72,4800.0,39.4817,39.4937,39.4757,39.4877,4800.0
2012-10-19 13:25:00,65.71,65.72,65.69,65.69,9300.0,39.4817,39.4877,39.4697,39.4697,9300.0
2012-10-19 13:30:00,65.7,65.7,65.67,65.68,17300.0,39.4757,39.4757,39.4577,39.4637,17300.0
2012-10-19 13:35:00,65.68,65.68,65.65,65.66,8300.0,39.4637,39.4637,39.4456,39.4516,8300.0
2012-10-19 13:40:00,65.65,65.65,65.59,65.61,11500.0,39.4456,39.4456,39.4096,39.4216,11500.0
2012-10-19 13:45:00,65.61,65.64,65.54,65.56,25200.0,39.4216,39.4396,39.3795,39.3916,25200.0
2012-10-19 13:50:00,65.56,65.58,65.56,65.57,5400.0,39.3916,39.4036,39.3916,39.3976,5400.0
2012-10-19 13:55:00,65.57,65.57,65.5,65.53,29200.0,39.3976,39.3976,39.3555,39.3735,29200.0
2012-10-19 14:00:00,65.53,65.55,65.49,65.53,33500.0,39.3735,39.3856,39.3495,39.3735,33500.0
2012-10-19 14:05:00,65.54,65.56,65.54,65.54,19200.0,39.3795,39.3916,39.3795,39.3795,19200.0
2012-10-19 14:10:00,65.55,65.58,65.54,65.58,16400.0,39.3856,39.4036,39.3795,39.4036,16400.0
2012-10-19 14:15:00,65.58,65.58,65.55,65.58,11700.0,39.4036,39.4036,39.3856,39.4036,11700.0
2012-10-19 14:20:00,65.59,65.59,65.54,65.56,12700.0,39.4096,39.4096,39.3795,39.3916,12700.0
2012-10-19 14:25:00,65.57,65.57,65.44,65.47,32300.0,39.3976,39.3976,39.3195,39.3375,32300.0
2012-10-19 14:30:00,65.46,65.52,65.45,65.52,6300.0,39.3315,39.3675,39.3255,39.3675,6300.0
2012-10-19 14:35:00,65.53,65.6,65.53,65.59,16400.0,39.3735,39.4156,39.3735,39.4096,16400.0
2012-10-19 14:40:00,65.59,65.59,65.51,65.55,11300.0,39.4096,39.4096,39.3615,39.3856,11300.0
2012-10-19 14:45:00,65.55,65.57,65.53,65.56,28900.0,39.3856,39.3976,39.3735,39.3916,28900.0
2012-10-19 14:50:00,65.57,65.59,65.52,65.55,40200.0,39.3976,39.4096,39.3675,39.3856,40200.0
2012-10-19 14:55:00,65.53,65.63,65.53,65.63,62600.0,39.3735,39.4336,39.3735,39.4336,62600.0
2012-10-19 15:00:00,65.63,65.63,65.59,65.59,23000.0,39.4336,39.4336,39.4096,39.4096,23000.0
2012-10-19 15:05:00,65.59,65.63,65.59,65.61,13700.0,39.4096,39.4336,39.4096,39.4216,13700.0
2012-10-19 15:10:00,65.61,65.64,65.59,65.64,29600.0,39.4216,39.4396,39.4096,39.4396,29600.0
2012-10-19 15:15:00,65.63,65.66,65.6,65.66,24200.0,39.4336,39.4516,39.4156,39.4516,24200.0
2012-10-19 15:20:00,65.66,65.74,65.66,65.74,26800.0,39.4516,39.4997,39.4516,39.4997,26800.0
2012-10-19 15:25:00,65.74,65.77,65.72,65.73,92900.0,39.4997,39.5177,39.4877,39.4937,92900.0
2012-10-19 15:30:00,65.74,65.75,65.7,65.73,47800.0,39.4997,39.5057,39.4757,39.4937,47800.0
2012-10-19 15:35:00,65.73,65.76,65.71,65.75,22600.0,39.4937,39.5117,39.4817,39.5057,22600.0
2012-10-19 15:40:00,65.75,65.77,65.71,65.73,27600.0,39.5057,39.5177,39.4817,39.4937,27600.0
2012-10-19 15:45:00,65.72,65.77,65.72,65.74,37200.0,39.4877,39.5177,39.4877,39.4997,37200.0
2012-10-19 15:50:00,65.74,65.76,65.68,65.69,46900.0,39.4997,39.5117,39.4637,39.4697,46900.0
2012-10-19 15:55:00,65.68,65.68,65.55,65.55,88200.0,39.4637,39.4637,39.3856,39.3856,88200.0
2012-10-22 09:30:00,65.49,65.55,65.42,65.43,47900.0,39.3495,39.3856,39.3074,39.3134,47900.0
2012-10-22 09:35:00,65.41,65.41,65.21,65.22,26400.0,39.3014,39.3014,39.1813,39.1873,26400.0
2012-10-22 09:40:00,65.2,65.22,65.08,65.08,52100.0,39.1753,39.1873,39.1032,39.1032,52100.0
2012-10-22 09:45:00,65.08,65.08,64.98,65.04,38900.0,39.1032,39.1032,39.0431,39.0791,38900.0
2012-10-22 09:50:00,65.06,65.07,64.93,64.94,30700.0,39.0911,39.0971,39.013,39.019,30700.0
2012-10-22 09:55:00,64.93,65.05,64.93,64.95,37400.0,39.013,39.0851,39.013,39.025,37400.0
2012-10-22 10:00:00,64.97,65.18,64.94,65.17,23300.0,39.0371,39.1632,39.019,39.1572,23300.0
2012-10-22 10:05:00,65.16,65.16,65.11,65.16,9900.0,39.1512,39.1512,39.1212,39.1512,9900.0
2012-10-22 10:10:00,65.16,65.23,65.16,65.21,11800.0,39.1512,39.1933,39.1512,39.1813,11800.0
2012-10-22 10:15:00,65.2,65.2,65.14,65.14,8000.0,39.1753,39.1753,39.1392,39.1392,8000.0
2012-10-22 10:20:00,65.15,65.18,65.13,65.16,7300.0,39.1452,39.1632,39.1332,39.1512,7300.0
2012-10-22 10:25:00,65.15,65.15,65.1,65.1,8500.0,39.1452,39.1452,39.1152,39.1152,8500.0
2012-10-22 10:30:00,65.11,65.13,65.07,65.1,4000.0,39.1212,39.1332,39.0971,39.1152,4000.0
2012-10-22 10:35:00,65.1,65.13,65.06,65.06,7900.0,39.1152,39.1332,39.0911,39.0911,7900.0
2012-10-22 10:40:00,65.07,65.12,65.05,65.08,12700.0,39.0971,39.1272,39.0851,39.1032,12700.0
2012-10-22 10:45:00,65.1,65.1,65.06,65.08,4000.0,39.1152,39.1152,39.0911,39.1032,4000.0
2012-10-22 10:50:00,65.09,65.11,65.05,65.05,3800.0,39.1092,39.1212,39.0851,39.0851,3800.0
2012-10-22 10:55:00,65.05,65.05,65.01,65.02,9900.0,39.0851,39.0851,39.0611,39.0671,9900.0
2012-10-22 11:00:00,65.03,65.06,65.01,65.06,7000.0,39.0731,39.0911,39.0611,39.0911,7000.0
2012-10-22 11:05:00,65.06,65.06,65.01,65.01,15000.0,39.0911,39.0911,39.0611,39.0611,15000.0
2012-10-22 11:10:00,65.03,65.04,64.96,64.99,9600.0,39.0731,39.0791,39.0311,39.0491,9600.0
2012-10-22 11:15:00,65.0,65.03,64.94,64.96,23500.0,39.0551,39.0731,39.019,39.0311,23500.0
2012-10-22 11:20:00,64.96,64.99,64.93,64.95,13300.0,39.0311,39.0491,39.013,39.025,13300.0
2012-10-22 11:25:00,64.95,64.99,64.93,64.97,6000.0,39.025,39.0491,39.013,39.0371,6000.0
2012-10-22 11:30:00,64.97,64.99,64.94,64.97,5200.0,39.0371,39.0491,39.019,39.0371,5200.0
2012-10-22 11:35:00,64.97,65.0,64.96,64.99,14300.0,39.0371,39.0551,39.0311,39.0491,14300.0
2012-10-22 11:40:00,64.99,65.11,64.99,65.09,23300.0,39.0491,39.1212,39.0491,39.1092,23300.0
2012-10-22 11:45:00,65.1,65.12,65.07,65.1,7800.0,39.1152,39.1272,39.0971,39.1152,7800.0
2012-10-22 11:50:00,65.09,65.09,65.04,65.05,8100.0,39.1092,39.1092,39.0791,39.0851,8100.0
2012-10-22 11:55:00,65.06,65.06,65.03,65.04,6900.0,39.0911,39.0911,39.0731,39.0791,6900.0
2012-10-22 12:00:00,65.04,65.08,65.02,65.08,31400.0,39.0791,39.1032,39.0671,39.1032,31400.0
2012-10-22 12:05:00,65.07,65.11,65.05,65.07,7600.0,39.0971,39.1212,39.0851,39.0971,7600.0
2012-10-22 12:10:00,65.07,65.07,65.03,65.04,4700.0,39.0971,39.0971,39.0731,39.0791,4700.0
2012-10-22 12:15:00,65.04,65.06,65.01,65.03,21400.0,39.0791,39.0911,39.0611,39.0731,21400.0
2012-10-22 12:20:00,65.04,65.08,65.02,65.08,7400.0,39.0791,39.1032,39.0671,39.1032,7400.0
2012-10-22 12:25:00,65.07,65.07,64.95,65.0,99700.0,39.0971,39.0971,39.025,39.0551,99700.0
2012-10-22 12:30:00,65.0,65.03,65.0,65.03,3200.0,39.0551,39.0731,39.0551,39.0731,3200.0
2012-10-22 12:35:00,65.03,65.04,64.99,65.04,12100.0,39.0731,39.0791,39.0491,39.0791,12100.0
2012-10-22 12:40:00,65.03,65.06,65.03,65.03,8400.0,39.0731,39.0911,39.0731,39.0731,8400.0
2012-10-22 12:45:00,65.02,65.05,65.02,65.04,3200.0,39.0671,39.0851,39.0671,39.0791,3200.0
2012-10-22 12:50:00,65.04,65.06,65.01,65.02,4000.0,39.0791,39.0911,39.0611,39.0671,4000.0
2012-10-22 12:55:00,65.02,65.03,65.0,65.0,4700.0,39.0671,39.0731,39.0551,39.0551,4700.0
2012-10-22 13:00:00,65.0,65.03,65.0,65.01,6900.0,39.0551,39.0731,39.0551,39.0611,6900.0
2012-10-22 13:05:00,65.0,65.02,64.99,65.0,10100.0,39.0551,39.0671,39.0491,39.0551,10100.0
2012-10-22 13:10:00,65.01,65.01,64.93,64.99,17300.0,39.0611,39.0611,39.013,39.0491,17300.0
2012-10-22 13:15:00,64.99,64.99,64.92,64.97,12100.0,39.0491,39.0491,39.007,39.0371,12100.0
2012-10-22 13:20:00,64.96,64.99,64.85,64.98,32400.0,39.0311,39.0491,38.965,39.0431,32400.0
2012-10-22 13:25:00,64.97,65.0,64.87,64.91,13400.0,39.0371,39.0551,38.977,39.001,13400.0
2012-10-22 13:30:00,64.89,64.95,64.89,64.94,5300.0,38.989,39.025,38.989,39.019,5300.0
2012-10-22 13:35:00,64.9,64.93,64.9,64.93,5400.0,38.995,39.013,38.995,39.013,5400.0
2012-10-22 13:40:00,64.92,64.92,64.83,64.89,13900.0,39.007,39.007,38.9529,38.989,13900.0
2012-10-22 13:45:00,64.88,65.01,64.86,64.98,17400.0,38.983,39.0611,38.971,39.0431,17400.0
2012-10-22 13:50:00,64.97,64.97,64.92,64.94,11100.0,39.0371,39.0371,39.007,39.019,11100.0
2012-10-22 13:55:00,64.96,64.97,64.93,64.95,8600.0,39.0311,39.0371,39.013,39.025,8600.0
2012-10-22 14:00:00,64.95,64.99,64.92,64.94,24800.0,39.025,39.0491,39.007,39.019,24800.0
2012-10-22 14:05:00,64.94,64.94,64.89,64.91,17000.0,39.019,39.019,38.989,39.001,17000.0
2012-10-22 14:10:00,64.91,64.94,64.88,64.94,24400.0,39.001,39.019,38.983,39.019,24400.0
2012-10-22 14:15:00,64.95,65.02,64.94,64.95,19200.0,39.025,39.0671,39.019,39.025,19200.0
2012-10-22 14:20:00,64.95,65.01,64.94,64.98,13000.0,39.025,39.0611,39.019,39.0431,13000.0
2012-10-22 14:25:00,64.98,65.0,64.95,64.97,24700.0,39.0431,39.0551,39.025,39.0371,24700.0
2012-10-22 14:30:00,64.98,65.0,64.95,64.97,7800.0,39.0431,39.0551,39.025,39.0371,7800.0
2012-10-22 14:35:00,64.98,64.99,64.94,64.96,10000.0,39.0431,39.0491,39.019,39.0311,10000.0
2012-10-22 14:40:00,64.95,65.02,64.94,65.02,37500.0,39.025,39.0671,39.019,39.0671,37500.0
2012-10-22 14:45:00,65.01,65.03,64.98,64.98,20800.0,39.0611,39.0731,39.0431,39.0431,20800.0
2012-10-22 14:50:00,64.99,65.0,64.96,65.0,11300.0,39.0491,39.0551,39.0311,39.0551,11300.0
2012-10-22 14:55:00,64.99,65.01,64.97,65.0,9600.0,39.0491,39.0611,39.0371,39.0551,9600.0
2012-10-22 15:00:00,65.01,65.04,64.95,64.96,55900.0,39.0611,39.0791,39.025,39.0311,55900.0
2012-10-22 15:05:00,64.96,65.0,64.96,64.99,19300.0,39.0311,39.0551,39.0311,39.0491,19300.0
2012-10-22 15:10:00,65.01,65.08,64.98,65.02,38100.0,39.0611,39.1032,39.0431,39.0671,38100.0
2012-10-22 15:15:00,65.02,65.05,64.99,65.03,36100.0,39.0671,39.0851,39.0491,39.0731,36100.0
2012-10-22 15:20:00,65.03,65.03,64.98,65.03,26400.0,39.0731,39.0731,39.0431,39.0731,26400.0
2012-10-22 15:25:00,65.03,65.08,65.02,65.07,13500.0,39.0731,39.1032,39.0671,39.0971,13500.0
2012-10-22 15:30:00,65.07,65.08,65.02,65.04,27900.0,39.0971,39.1032,39.0671,39.0791,27900.0
2012-10-22 15:35:00,65.05,65.14,65.05,65.09,32800.0,39.0851,39.1392,39.0851,39.1092,32800.0
2012-10-22 15:40:00,65.09,65.09,65.02,65.05,21300.0,39.1092,39.1092,39.0671,39.0851,21300.0
2012-10-22 15:45:00,65.04,65.06,64.98,65.05,35100.0,39.0791,39.0911,39.0431,39.0851,35100.0
2012-10-22 15:50:00,65.05,65.1,65.05,65.1,92200.0,39.0851,39.1152,39.0851,39.1152,92200.0
2012-10-22 15:55:00,65.1,65.22,65.1,65.21,76300.0,39.1152,39.1873,39.1152,39.1813,76300.0
2012-10-23 09:30:00,64.74,64.86,64.65,64.77,72400.0,38.8989,38.971,38.8448,38.9169,72400.0
2012-10-23 09:35:00,64.77,64.79,64.52,64.57,41800.0,38.9169,38.9289,38.7667,38.7967,41800.0
2012-10-23 09:40:00,64.57,64.59,64.5,64.52,25900.0,38.7967,38.8087,38.7547,38.7667,25900.0
2012-10-23 09:45:00,64.51,64.55,64.45,64.55,32200.0,38.7607,38.7847,38.7246,38.7847,32200.0
2012-10-23 09:50:00,64.54,64.57,64.47,64.52,51200.0,38.7787,38.7967,38.7366,38.7667,51200.0
2012-10-23 09:55:00,64.51,64.51,64.39,64.41,29000.0,38.7607,38.7607,38.6886,38.7006,29000.0
2012-10-23 10:00:00,64.41,64.46,64.39,64.42,22300.0,38.7006,38.7306,38.6886,38.7066,22300.0
2012-10-23 10:05:00,64.41,64.43,64.32,64.32,43600.0,38.7006,38.7126,38.6465,38.6465,43600.0
2012-10-23 10:10:00,64.32,64.32,64.23,64.27,24200.0,38.6465,38.6465,38.5924,38.6165,24200.0
2012-10-23 10:15:00,64.27,64.27,64.14,64.22,52900.0,38.6165,38.6165,38.5384,38.5864,52900.0
2012-10-23 10:20:00,64.21,64.28,64.2,64.23,36700.0,38.5804,38.6225,38.5744,38.5924,36700.0
2012-10-23 10:25:00,64.2,64.25,64.2,64.21,33300.0,38.5744,38.6044,38.5744,38.5804,33300.0
2012-10-23 10:30:00,64.2,64.2,64.1,64.17,34200.0,38.5744,38.5744,38.5143,38.5564,34200.0
2012-10-23 10:35:00,64.19,64.19,64.09,64.16,33500.0,38.5684,38.5684,38.5083,38.5504,33500.0
2012-10-23 10:40:00,64.15,64.22,64.12,64.2,22100.0,38.5444,38.5864,38.5263,38.5744,22100.0
2012-10-23 10:45:00,64.2,64.21,64.13,64.16,36400.0,38.5744,38.5804,38.5323,38.5504,36400.0
2012-10-23 10:50:00,64.16,64.17,64.09,64.12,19600.0,38.5504,38.5564,38.5083,38.5263,19600.0
2012-10-23 10:55:00,64.13,64.18,64.13,64.17,16500.0,38.5323,38.5624,38.5323,38.5564,16500.0
2012-10-23 11:00:00,64.17,64.21,64.13,64.17,49200.0,38.5564,38.5804,38.5323,38.5564,49200.0
2012-10-23 11:05:00,64.17,64.19,64.12,64.14,27200.0,38.5564,38.5684,38.5263,38.5384,27200.0
2012-10-23 11:10:00,64.13,64.23,64.13,64.21,42100.0,38.5323,38.5924,38.5323,38.5804,42100.0
2012-10-23 11:15:00,64.21,64.29,64.21,64.29,28100.0,38.5804,38.6285,38.5804,38.6285,28100.0
2012-10-23 11:20:00,64.29,64.29,64.22,64.22,17400.0,38.6285,38.6285,38.5864,38.5864,17400.0
2012-10-23 11:25:00,64.22,64.27,64.21,64.26,29400.0,38.5864,38.6165,38.5804,38.6105,29400.0
2012-10-23 11:30:00,64.26,64.26,64.21,64.24,21900.0,38.6105,38.6105,38.5804,38.5984,21900.0
2012-10-23 11:35:00,64.24,64.26,64.2,64.24,16500.0,38.5984,38.6105,38.5744,38.5984,16500.0
2012-10-23 11:40:00,64.23,64.25,64.2,64.24,14700.0,38.5924,38.6044,38.5744,38.5984,14700.0
2012-10-23 11:45:00,64.24,64.32,64.22,64.28,15400.0,38.5984,38.6465,38.5864,38.6225,15400.0
2012-10-23 11:50:00,64.28,64.3,64.26,64.28,5800.0,38.6225,38.6345,38.6105,38.6225,5800.0
2012-10-23 11:55:00,64.26,64.28,64.24,64.26,9000.0,38.6105,38.6225,38.5984,38.6105,9000.0
2012-10-23 12:00:00,64.27,64.3,64.24,64.26,21900.0,38.6165,38.6345,38.5984,38.6105,21900.0
2012-10-23 12:05:00,64.28,64.33,64.28,64.33,2400.0,38.6225,38.6525,38.6225,38.6525,2400.0
2012-10-23 12:10:00,64.32,64.42,64.27,64.42,9300.0,38.6465,38.7066,38.6165,38.7066,9300.0
2012-10-23 12:15:00,64.43,64.49,64.43,64.49,8900.0,38.7126,38.7487,38.7126,38.7487,8900.0
2012-10-23 12:20:00,64.46,64.46,64.4,64.42,13300.0,38.7306,38.7306,38.6946,38.7066,13300.0
2012-10-23 12:25:00,64.41,64.48,64.41,64.47,14100.0,38.7006,38.7426,38.7006,38.7366,14100.0
2012-10-23 12:30:00,64.47,64.49,64.44,64.47,8600.0,38.7366,38.7487,38.7186,38.7366,8600.0
2012-10-23 12:35:00,64.47,64.55,64.47,64.52,9900.0,38.7366,38.7847,38.7366,38.7667,9900.0
2012-10-23 12:40:00,64.52,64.54,64.5,64.54,6100.0,38.7667,38.7787,38.7547,38.7787,6100.0
2012-10-23 12:45:00,64.53,64.53,64.49,64.51,9100.0,38.7727,38.7727,38.7487,38.7607,9100.0
2012-10-23 12:50:00,64.5,64.51,64.45,64.46,10000.0,38.7547,38.7607,38.7246,38.7306,10000.0
2012-10-23 12:55:00,64.45,64.48,64.45,64.46,7300.0,38.7246,38.7426,38.7246,38.7306,7300.0
2012-10-23 13:00:00,64.49,64.59,64.47,64.56,94400.0,38.7487,38.8087,38.7366,38.7907,94400.0
2012-10-23 13:05:00,64.55,64.57,64.5,64.57,29500.0,38.7847,38.7967,38.7547,38.7967,29500.0
2012-10-23 13:10:00,64.57,64.58,64.5,64.52,20400.0,38.7967,38.8027,38.7547,38.7667,20400.0
2012-10-23 13:15:00,64.51,64.55,64.46,64.46,22100.0,38.7607,38.7847,38.7306,38.7306,22100.0
2012-10-23 13:20:00,64.46,64.52,64.46,64.51,9900.0,38.7306,38.7667,38.7306,38.7607,9900.0
2012-10-23 13:25:00,64.5,64.53,64.48,64.5,8700.0,38.7547,38.7727,38.7426,38.7547,8700.0
2012-10-23 13:30:00,64.5,64.55,64.5,64.52,30600.0,38.7547,38.7847,38.7547,38.7667,30600.0
2012-10-23 13:35:00,64.52,64.54,64.51,64.51,3400.0,38.7667,38.7787,38.7607,38.7607,3400.0
2012-10-23 13:40:00,64.49,64.55,64.48,64.52,8700.0,38.7487,38.7847,38.7426,38.7667,8700.0
2012-10-23 13:45:00,64.51,64.56,64.49,64.55,19100.0,38.7607,38.7907,38.7487,38.7847,19100.0
2012-10-23 13:50:00,64.54,64.55,64.5,64.54,13500.0,38.7787,38.7847,38.7547,38.7787,13500.0
2012-10-23 13:55:00,64.53,64.59,64.48,64.59,19000.0,38.7727,38.8087,38.7426,38.8087,19000.0
2012-10-23 14:00:00,64.59,64.66,64.58,64.62,29100.0,38.8087,38.8508,38.8027,38.8268,29100.0
2012-10-23 14:05:00,64.61,64.66,64.58,64.63,14600.0,38.8208,38.8508,38.8027,38.8328,14600.0
2012-10-23 14:10:00,64.63,64.65,64.55,64.6,28900.0,38.8328,38.8448,38.7847,38.8147,28900.0
2012-10-23 14:15:00,64.6,64.65,64.6,64.6,18000.0,38.8147,38.8448,38.8147,38.8147,18000.0
2012-10-23 14:20:00,64.6,64.62,64.57,64.61,20700.0,38.8147,38.8268,38.7967,38.8208,20700.0
2012-10-23 14:25:00,64.61,64.64,64.59,64.61,35900.0,38.8208,38.8388,38.8087,38.8208,35900.0
2012-10-23 14:30:00,64.61,64.61,64.57,64.61,12000.0,38.8208,38.8208,38.7967,38.8208,12000.0
2012-10-23 14:35:00,64.61,64.68,64.59,64.65,15300.0,38.8208,38.8628,38.8087,38.8448,15300.0
2012-10-23 14:40:00,64.66,64.68,64.63,64.67,13500.0,38.8508,38.8628,38.8328,38.8568,13500.0
2012-10-23 14:45:00,64.68,64.71,64.65,64.71,22100.0,38.8628,38.8808,38.8448,38.8808,22100.0
2012-10-23 14:50:00,64.71,64.71,64.65,64.67,14200.0,38.8808,38.8808,38.8448,38.8568,14200.0
2012-10-23 14:55:00,64.68,64.69,64.65,64.67,15600.0,38.8628,38.8688,38.8448,38.8568,15600.0
2012-10-23 15:00:00,64.67,64.71,64.66,64.7,54300.0,38.8568,38.8808,38.8508,38.8748,54300.0
2012-10-23 15:05:00,64.7,64.72,64.67,64.68,24900.0,38.8748,38.8868,38.8568,38.8628,24900.0
2012-10-23 15:10:00,64.68,64.71,64.65,64.66,15100.0,38.8628,38.8808,38.8448,38.8508,15100.0
2012-10-23 15:15:00,64.68,64.72,64.68,64.71,15700.0,38.8628,38.8868,38.8628,38.8808,15700.0
2012-10-23 15:20:00,64.72,64.73,64.68,64.7,17000.0,38.8868,38.8929,38.8628,38.8748,17000.0
2012-10-23 15:25:00,64.7,64.71,64.64,64.64,16600.0,38.8748,38.8808,38.8388,38.8388,16600.0
2012-10-23 15:30:00,64.63,64.67,64.59,64.63,18200.0,38.8328,38.8568,38.8087,38.8328,18200.0
2012-10-23 15:35:00,64.62,64.66,64.57,64.6,39400.0,38.8268,38.8508,38.7967,38.8147,39400.0
2012-10-23 15:40:00,64.58,64.61,64.52,64.53,32700.0,38.8027,38.8208,38.7667,38.7727,32700.0
2012-10-23 15:45:00,64.52,64.58,64.51,64.55,30400.0,38.7667,38.8027,38.7607,38.7847,30400.0
2012-10-23 15:50:00,64.55,64.6,64.55,64.58,32500.0,38.7847,38.8147,38.7847,38.8027,32500.0
2012-10-23 15:55:00,64.57,64.62,64.57,64.59,37400.0,38.7967,38.8268,38.7967,38.8087,37400.0
2012-10-24 09:30:00,64.72,64.95,64.69,64.93,25500.0,38.8868,39.025,38.8688,39.013,25500.0
2012-10-24 09:35:00,64.87,64.87,64.72,64.77,25100.0,38.977,38.977,38.8868,38.9169,25100.0
2012-10-24 09:40:00,64.77,64.77,64.6,64.61,60500.0,38.9169,38.9169,38.8147,38.8208,60500.0
2012-10-24 09:45:00,64.61,64.71,64.6,64.7,22100.0,38.8208,38.8808,38.8147,38.8748,22100.0
2012-10-24 09:50:00,64.7,64.7,64.62,64.62,34800.0,38.8748,38.8748,38.8268,38.8268,34800.0
2012-10-24 09:55:00,64.62,64.67,64.5,64.51,22500.0,38.8268,38.8568,38.7547,38.7607,22500.0
2012-10-24 10:00:00,64.52,64.61,64.51,64.57,25400.0,38.7667,38.8208,38.7607,38.7967,25400.0
2012-10-24 10:05:00,64.57,64.57,64.43,64.43,32400.0,38.7967,38.7967,38.7126,38.7126,32400.0
2012-10-24 10:10:00,64.42,64.46,64.42,64.43,22400.0,38.7066,38.7306,38.7066,38.7126,22400.0
2012-10-24 10:15:00,64.43,64.45,64.39,64.42,49800.0,38.7126,38.7246,38.6886,38.7066,49800.0
2012-10-24 10:20:00,64.41,64.44,64.38,64.38,40400.0,38.7006,38.7186,38.6826,38.6826,40400.0
2012-10-24 10:25:00,64.38,64.41,64.3,64.32,46400.0,38.6826,38.7006,38.6345,38.6465,46400.0
2012-10-24 10:30:00,64.32,64.48,64.3,64.47,23800.0,38.6465,38.7426,38.6345,38.7366,23800.0
2012-10-24 10:35:00,64.47,64.48,64.42,64.46,35000.0,38.7366,38.7426,38.7066,38.7306,35000.0
2012-10-24 10:40:00,64.46,64.52,64.45,64.51,12100.0,38.7306,38.7667,38.7246,38.7607,12100.0
2012-10-24 10:45:00,64.52,64.55,64.5,64.52,48200.0,38.7667,38.7847,38.7547,38.7667,48200.0
2012-10-24 10:50:00,64.5,64.52,64.47,64.48,10800.0,38.7547,38.7667,38.7366,38.7426,10800.0
2012-10-24 10:55:00,64.47,64.53,64.47,64.53,6000.0,38.7366,38.7727,38.7366,38.7727,6000.0
2012-10-24 11:00:00,64.55,64.59,64.53,64.58,4500.0,38.7847,38.8087,38.7727,38.8027,4500.0
2012-10-24 11:05:00,64.59,64.61,64.57,64.61,23000.0,38.8087,38.8208,38.7967,38.8208,23000.0
2012-10-24 11:10:00,64.6,64.72,64.6,64.64,14200.0,38.8147,38.8868,38.8147,38.8388,14200.0
2012-10-24 11:15:00,64.64,64.67,64.64,64.64,9500.0,38.8388,38.8568,38.8388,38.8388,9500.0
2012-10-24 11:20:00,64.64,64.73,64.63,64.73,10100.0,38.8388,38.8929,38.8328,38.8929,10100.0
2012-10-24 11:25:00,64.71,64.76,64.7,64.72,21400.0,38.8808,38.9109,38.8748,38.8868,21400.0
2012-10-24 11:30:00,64.73,64.75,64.67,64.67,9500.0,38.8929,38.9049,38.8568,38.8568,9500.0
2012-10-24 11:35:00,64.68,64.68,64.65,64.67,3400.0,38.8628,38.8628,38.8448,38.8568,3400.0
2012-10-24 11:40:00,64.68,64.69,64.67,64.67,6100.0,38.8628,38.8688,38.8568,38.8568,6100.0
2012-10-24 11:45:00,64.66,64.66,64.57,64.6,14500.0,38.8508,38.8508,38.7967,38.8147,14500.0
2012-10-24 11:50:00,64.6,64.63,64.59,64.6,7300.0,38.8147,38.8328,38.8087,38.8147,7300.0
2012-10-24 11:55:00,64.62,64.62,64.54,64.56,18600.0,38.8268,38.8268,38.7787,38.7907,18600.0
2012-10-24 12:00:00,64.56,64.61,64.54,64.59,18500.0,38.7907,38.8208,38.7787,38.8087,18500.0
2012-10-24 12:05:00,64.59,64.6,64.58,64.58,18400.0,38.8087,38.8147,38.8027,38.8027,18400.0
2012-10-24 12:10:00,64.58,64.61,64.58,64.6,3300.0,38.8027,38.8208,38.8027,38.8147,3300.0
2012-10-24 12:15:00,64.61,64.64,64.61,64.64,3300.0,38.8208,38.8388,38.8208,38.8388,3300.0
2012-10-24 12:20:00,64.63,64.63,64.6,64.62,21400.0,38.8328,38.8328,38.8147,38.8268,21400.0
2012-10-24 12:25:00,64.61,64.65,64.6,64.65,5600.0,38.8208,38.8448,38.8147,38.8448,5600.0
2012-10-24 12:30:00,64.64,64.69,64.64,64.69,3300.0,38.8388,38.8688,38.8388,38.8688,3300.0
2012-10-24 12:35:00,64.7,64.7,64.66,64.68,4700.0,38.8748,38.8748,38.8508,38.8628,4700.0
2012-10-24 12:40:00,64.66,64.69,64.64,64.66,9100.0,38.8508,38.8688,38.8388,38.8508,9100.0
2012-10-24 12:45:00,64.66,64.66,64.64,64.66,3200.0,38.8508,38.8508,38.8388,38.8508,3200.0
2012-10-24 12:50:00,64.64,64.65,64.63,64.64,3500.0,38.8388,38.8448,38.8328,38.8388,3500.0
2012-10-24 12:55:00,64.64,64.68,64.64,64.68,2400.0,38.8388,38.8628,38.8388,38.8628,2400.0
2012-10-24 13:00:00,64.65,64.67,64.65,64.65,2900.0,38.8448,38.8568,38.8448,38.8448,2900.0
2012-10-24 13:05:00,64.65,64.67,64.65,64.67,2700.0,38.8448,38.8568,38.8448,38.8568,2700.0
2012-10-24 13:10:00,64.66,64.69,64.66,64.66,5500.0,38.8508,38.8688,38.8508,38.8508,5500.0
2012-10-24 13:15:00,64.66,64.67,64.65,64.66,11200.0,38.8508,38.8568,38.8448,38.8508,11200.0
2012-10-24 13:20:00,64.65,64.67,64.63,64.63,11000.0,38.8448,38.8568,38.8328,38.8328,11000.0
2012-10-24 13:25:00,64.63,64.66,64.63,64.65,13600.0,38.8328,38.8508,38.8328,38.8448,13600.0
2012-10-24 13:30:00,64.65,64.66,64.63,64.63,30400.0,38.8448,38.8508,38.8328,38.8328,30400.0
2012-10-24 13:35:00,64.64,64.67,64.64,64.64,7400.0,38.8388,38.8568,38.8388,38.8388,7400.0
2012-10-24 13:40:00,64.65,64.66,64.64,64.65,6600.0,38.8448,38.8508,38.8388,38.8448,6600.0
2012-10-24 13:45:00,64.65,64.67,64.65,64.67,6400.0,38.8448,38.8568,38.8448,38.8568,6400.0
2012-10-24 13:50:00,64.67,64.67,64.65,64.65,3100.0,38.8568,38.8568,38.8448,38.8448,3100.0
2012-10-24 13:55:00,64.65,64.65,64.63,64.64,25800.0,38.8448,38.8448,38.8328,38.8388,25800.0
2012-10-24 14:00:00,64.64,64.66,64.64,64.65,11500.0,38.8388,38.8508,38.8388,38.8448,11500.0
2012-10-24 14:05:00,64.65,64.65,64.62,64.63,10900.0,38.8448,38.8448,38.8268,38.8328,10900.0
2012-10-24 14:10:00,64.62,64.65,64.61,64.63,22400.0,38.8268,38.8448,38.8208,38.8328,22400.0
2012-10-24 14:15:00,64.62,64.67,64.54,64.62,53000.0,38.8268,38.8568,38.7787,38.8268,53000.0
2012-10-24 14:20:00,64.63,64.67,64.62,64.62,11700.0,38.8328,38.8568,38.8268,38.8268,11700.0
2012-10-24 14:25:00,64.62,64.7,64.62,64.68,15200.0,38.8268,38.8748,38.8268,38.8628,15200.0
2012-10-24 14:30:00,64.67,64.69,64.6,64.6,13800.0,38.8568,38.8688,38.8147,38.8147,13800.0
2012-10-24 14:35:00,64.61,64.68,64.6,64.64,12800.0,38.8208,38.8628,38.8147,38.8388,12800.0
2012-10-24 14:40:00,64.63,64.64,64.57,64.63,40400.0,38.8328,38.8388,38.7967,38.8328,40400.0
2012-10-24 14:45:00,64.63,64.63,64.55,64.61,23300.0,38.8328,38.8328,38.7847,38.8208,23300.0
2012-10-24 14:50:00,64.63,64.66,64.59,64.59,22200.0,38.8328,38.8508,38.8087,38.8087,22200.0
2012-10-24 14:55:00,64.59,64.62,64.59,64.59,31200.0,38.8087,38.8268,38.8087,38.8087,31200.0
2012-10-24 15:00:00,64.58,64.61,64.53,64.53,24500.0,38.8027,38.8208,38.7727,38.7727,24500.0
2012-10-24 15:05:00,64.53,64.58,64.5,64.57,18300.0,38.7727,38.8027,38.7547,38.7967,18300.0
2012-10-24 15:10:00,64.57,64.61,64.55,64.56,16700.0,38.7967,38.8208,38.7847,38.7907,16700.0
2012-10-24 15:15:00,64.55,64.57,64.52,64.55,17000.0,38.7847,38.7967,38.7667,38.7847,17000.0
2012-10-24 15:20:00,64.54,64.56,64.47,64.53,20700.0,38.7787,38.7907,38.7366,38.7727,20700.0
2012-10-24 15:25:00,64.53,64.56,64.52,64.56,16400.0,38.7727,38.7907,38.7667,38.7907,16400.0
2012-10-24 15:30:00,64.57,64.57,64.47,64.47,60700.0,38.7967,38.7967,38.7366,38.7366,60700.0
2012-10-24 15:35:00,64.47,64.49,64.42,64.42,22700.0,38.7366,38.7487,38.7066,38.7066,22700.0
2012-10-24 15:40:00,64.42,64.44,64.39,64.39,41700.0,38.7066,38.7186,38.6886,38.6886,41700.0
2012-10-24 15:45:00,64.39,64.4,64.36,64.38,47800.0,38.6886,38.6946,38.6705,38.6826,47800.0
2012-10-24 15:50:00,64.37,64.47,64.36,64.45,35100.0,38.6766,38.7366,38.6705,38.7246,35100.0
2012-10-24 15:55:00,64.44,64.56,64.42,64.55,69900.0,38.7186,38.7907,38.7066,38.7847,69900.0
2012-10-25 09:30:00,64.86,65.08,64.81,65.08,72100.0,38.971,39.1032,38.9409,39.1032,72100.0
2012-10-25 09:35:00,65.08,65.15,64.94,64.98,110600.0,39.1032,39.1452,39.019,39.0431,110600.0
2012-10-25 09:40:00,64.95,65.06,64.88,64.9,57000.0,39.025,39.0911,38.983,38.995,57000.0
2012-10-25 09:45:00,64.89,64.89,64.78,64.78,24900.0,38.989,38.989,38.9229,38.9229,24900.0
2012-10-25 09:50:00,64.79,64.79,64.68,64.76,28400.0,38.9289,38.9289,38.8628,38.9109,28400.0
2012-10-25 09:55:00,64.77,64.79,64.65,64.7,16900.0,38.9169,38.9289,38.8448,38.8748,16900.0
2012-10-25 10:00:00,64.7,64.7,64.56,64.61,10200.0,38.8748,38.8748,38.7907,38.8208,10200.0
2012-10-25 10:05:00,64.63,64.68,64.62,64.64,21900.0,38.8328,38.8628,38.8268,38.8388,21900.0
2012-10-25 10:10:00,64.64,64.73,64.64,64.68,16800.0,38.8388,38.8929,38.8388,38.8628,16800.0
2012-10-25 10:15:00,64.68,64.68,64.59,64.6,20300.0,38.8628,38.8628,38.8087,38.8147,20300.0
2012-10-25 10:20:00,64.6,64.6,64.5,64.52,11500.0,38.8147,38.8147,38.7547,38.7667,11500.0
2012-10-25 10:25:00,64.5,64.5,64.41,64.41,9900.0,38.7547,38.7547,38.7006,38.7006,9900.0
2012-10-25 10:30:00,64.41,64.43,64.3,64.35,15900.0,38.7006,38.7126,38.6345,38.6645,15900.0
2012-10-25 10:35:00,64.34,64.34,64.19,64.19,15800.0,38.6585,38.6585,38.5684,38.5684,15800.0
2012-10-25 10:40:00,64.18,64.22,64.17,64.17,14500.0,38.5624,38.5864,38.5564,38.5564,14500.0
2012-10-25 10:45:00,64.16,64.16,64.01,64.02,36300.0,38.5504,38.5504,38.4602,38.4663,36300.0
2012-10-25 10:50:00,64.02,64.04,63.99,64.02,98900.0,38.4663,38.4783,38.4482,38.4663,98900.0
2012-10-25 10:55:00,64.02,64.11,64.01,64.1,25800.0,38.4663,38.5203,38.4602,38.5143,25800.0
2012-10-25 11:00:00,64.08,64.08,64.01,64.04,16500.0,38.5023,38.5023,38.4602,38.4783,16500.0
2012-10-25 11:05:00,64.04,64.11,64.01,64.1,36900.0,38.4783,38.5203,38.4602,38.5143,36900.0
2012-10-25 11:10:00,64.11,64.13,64.09,64.1,79600.0,38.5203,38.5323,38.5083,38.5143,79600.0
2012-10-25 11:15:00,64.1,64.1,64.04,64.06,22900.0,38.5143,38.5143,38.4783,38.4903,22900.0
2012-10-25 11:20:00,64.05,64.05,63.99,64.0,23100.0,38.4843,38.4843,38.4482,38.4542,23100.0
2012-10-25 11:25:00,64.0,64.03,63.94,63.96,16300.0,38.4542,38.4723,38.4182,38.4302,16300.0
2012-10-25 11:30:00,63.95,63.96,63.92,63.93,9400.0,38.4242,38.4302,38.4062,38.4122,9400.0
2012-10-25 11:35:00,63.92,63.93,63.79,63.8,32100.0,38.4062,38.4122,38.3281,38.3341,32100.0
2012-10-25 11:40:00,63.79,63.85,63.76,63.76,24300.0,38.3281,38.3641,38.31,38.31,24300.0
2012-10-25 11:45:00,63.77,63.79,63.74,63.76,61000.0,38.316,38.3281,38.298,38.31,61000.0
2012-10-25 11:50:00,63.77,63.77,63.7,63.73,29300.0,38.316,38.316,38.274,38.292,29300.0
2012-10-25 11:55:00,63.74,63.79,63.73,63.77,19200.0,38.298,38.3281,38.292,38.316,19200.0
2012-10-25 12:00:00,63.77,63.77,63.68,63.7,16400.0,38.316,38.316,38.262,38.274,16400.0
2012-10-25 12:05:00,63.7,63.75,63.68,63.75,30000.0,38.274,38.304,38.262,38.304,30000.0
2012-10-25 12:10:00,63.74,63.77,63.74,63.75,11000.0,38.298,38.316,38.298,38.304,11000.0
2012-10-25 12:15:00,63.76,63.77,63.73,63.75,9600.0,38.31,38.316,38.292,38.304,9600.0
2012-10-25 12:20:00,63.74,63.78,63.74,63.76,11600.0,38.298,38.3221,38.298,38.31,11600.0
2012-10-25 12:25:00,63.76,63.78,63.75,63.75,8700.0,38.31,38.3221,38.304,38.304,8700.0
2012-10-25 12:30:00,63.76,63.78,63.74,63.77,18400.0,38.31,38.3221,38.298,38.316,18400.0
2012-10-25 12:35:00,63.77,63.8,63.75,63.78,7000.0,38.316,38.3341,38.304,38.3221,7000.0
2012-10-25 12:40:00,63.8,63.8,63.75,63.77,9000.0,38.3341,38.3341,38.304,38.316,9000.0
2012-10-25 12:45:00,63.75,63.82,63.73,63.81,7800.0,38.304,38.3461,38.292,38.3401,7800.0
2012-10-25 12:50:00,63.82,63.85,63.79,63.82,7700.0,38.3461,38.3641,38.3281,38.3461,7700.0
2012-10-25 12:55:00,63.82,63.99,63.81,63.99,31000.0,38.3461,38.4482,38.3401,38.4482,31000.0
2012-10-25 13:00:00,64.0,64.07,63.98,64.05,19700.0,38.4542,38.4963,38.4422,38.4843,19700.0
2012-10-25 13:05:00,64.05,64.09,64.04,64.05,9400.0,38.4843,38.5083,38.4783,38.4843,9400.0
2012-10-25 13:10:00,64.05,64.05,63.96,63.96,9600.0,38.4843,38.4843,38.4302,38.4302,9600.0
2012-10-25 13:15:00,63.98,64.01,63.98,63.98,6600.0,38.4422,38.4602,38.4422,38.4422,6600.0
2012-10-25 13:20:00,63.97,63.98,63.94,63.97,17200.0,38.4362,38.4422,38.4182,38.4362,17200.0
2012-10-25 13:25:00,63.97,64.05,63.96,64.02,9700.0,38.4362,38.4843,38.4302,38.4663,9700.0
2012-10-25 13:30:00,64.01,64.05,63.93,63.93,12500.0,38.4602,38.4843,38.4122,38.4122,12500.0
2012-10-25 13:35:00,63.92,63.99,63.92,63.97,6400.0,38.4062,38.4482,38.4062,38.4362,6400.0
2012-10-25 13:40:00,63.98,64.01,63.97,64.0,11100.0,38.4422,38.4602,38.4362,38.4542,11100.0
2012-10-25 13:45:00,64.01,64.06,64.01,64.03,5900.0,38.4602,38.4903,38.4602,38.4723,5900.0
2012-10-25 13:50:00,64.04,64.07,64.03,64.06,7000.0,38.4783,38.4963,38.4723,38.4903,7000.0
2012-10-25 13:55:00,64.06,64.08,64.04,64.08,8000.0,38.4903,38.5023,38.4783,38.5023,8000.0
2012-10-25 14:00:00,64.08,64.1,64.05,64.1,4500.0,38.5023,38.5143,38.4843,38.5143,4500.0
2012-10-25 14:05:00,64.12,64.21,64.11,64.2,18500.0,38.5263,38.5804,38.5203,38.5744,18500.0
2012-10-25 14:10:00,64.19,64.23,64.18,64.18,19500.0,38.5684,38.5924,38.5624,38.5624,19500.0
2012-10-25 14:15:00,64.19,64.19,64.12,64.12,15200.0,38.5684,38.5684,38.5263,38.5263,15200.0
2012-10-25 14:20:00,64.12,64.12,64.06,64.1,8200.0,38.5263,38.5263,38.4903,38.5143,8200.0
2012-10-25 14:25:00,64.09,64.14,64.09,64.1,5300.0,38.5083,38.5384,38.5083,38.5143,5300.0
2012-10-25 14:30:00,64.11,64.19,64.11,64.19,23600.0,38.5203,38.5684,38.5203,38.5684,23600.0
2012-10-25 14:35:00,64.2,64.23,64.19,64.2,41600.0,38.5744,38.5924,38.5684,38.5744,41600.0
2012-10-25 14:40:00,64.22,64.33,64.22,64.33,28700.0,38.5864,38.6525,38.5864,38.6525,28700.0
2012-10-25 14:45:00,64.34,64.35,64.31,64.35,14400.0,38.6585,38.6645,38.6405,38.6645,14400.0
2012-10-25 14:50:00,64.34,64.35,64.31,64.33,7900.0,38.6585,38.6645,38.6405,38.6525,7900.0
2012-10-25 14:55:00,64.31,64.31,64.22,64.22,11500.0,38.6405,38.6405,38.5864,38.5864,11500.0
2012-10-25 15:00:00,64.23,64.24,64.21,64.24,61800.0,38.5924,38.5984,38.5804,38.5984,61800.0
2012-10-25 15:05:00,64.24,64.24,64.08,64.09,20700.0,38.5984,38.5984,38.5023,38.5083,20700.0
2012-10-25 15:10:00,64.1,64.12,64.07,64.12,6800.0,38.5143,38.5263,38.4963,38.5263,6800.0
2012-10-25 15:15:00,64.13,64.15,64.11,64.15,4500.0,38.5323,38.5444,38.5203,38.5444,4500.0
2012-10-25 15:20:00,64.13,64.14,64.09,64.09,11000.0,38.5323,38.5384,38.5083,38.5083,11000.0
2012-10-25 15:25:00,64.09,64.12,64.09,64.12,6300.0,38.5083,38.5263,38.5083,38.5263,6300.0
2012-10-25 15:30:00,64.12,64.15,64.08,64.15,16700.0,38.5263,38.5444,38.5023,38.5444,16700.0
2012-10-25 15:35:00,64.13,64.14,64.09,64.14,19400.0,38.5323,38.5384,38.5083,38.5384,19400.0
2012-10-25 15:40:00,64.13,64.17,64.11,64.16,32300.0,38.5323,38.5564,38.5203,38.5504,32300.0
2012-10-25 15:45:00,64.16,64.18,64.13,64.15,44000.0,38.5504,38.5624,38.5323,38.5444,44000.0
2012-10-25 15:50:00,64.14,64.24,64.14,64.21,51800.0,38.5384,38.5984,38.5384,38.5804,51800.0
2012-10-25 15:55:00,64.22,64.29,64.21,64.29,68900.0,38.5864,38.6285,38.5804,38.6285,68900.0
2012-10-26 09:30:00,64.3,64.3,64.1,64.22,32500.0,38.6345,38.6345,38.5143,38.5864,32500.0
2012-10-26 09:35:00,64.22,64.23,63.86,63.9,32100.0,38.5864,38.5924,38.3701,38.3942,32100.0
2012-10-26 09:40:00,63.89,63.95,63.87,63.89,31200.0,38.3881,38.4242,38.3761,38.3881,31200.0
2012-10-26 09:45:00,63.89,63.89,63.78,63.85,52600.0,38.3881,38.3881,38.3221,38.3641,52600.0
2012-10-26 09:50:00,63.86,63.9,63.74,63.75,54300.0,38.3701,38.3942,38.298,38.304,54300.0
2012-10-26 09:55:00,63.73,63.86,63.71,63.71,51900.0,38.292,38.3701,38.28,38.28,51900.0
2012-10-26 10:00:00,63.73,63.74,63.59,63.63,60500.0,38.292,38.298,38.2079,38.2319,60500.0
2012-10-26 10:05:00,63.62,63.64,63.57,63.57,28500.0,38.2259,38.2379,38.1959,38.1959,28500.0
2012-10-26 10:10:00,63.58,63.64,63.53,63.63,43400.0,38.2019,38.2379,38.1718,38.2319,43400.0
2012-10-26 10:15:00,63.63,63.72,63.61,63.71,70500.0,38.2319,38.286,38.2199,38.28,70500.0
2012-10-26 10:20:00,63.75,63.75,63.67,63.67,29400.0,38.304,38.304,38.256,38.256,29400.0
2012-10-26 10:25:00,63.66,63.69,63.59,63.59,24600.0,38.2499,38.268,38.2079,38.2079,24600.0
2012-10-26 10:30:00,63.58,63.62,63.53,63.56,93500.0,38.2019,38.2259,38.1718,38.1899,93500.0
2012-10-26 10:35:00,63.56,63.6,63.54,63.59,51000.0,38.1899,38.2139,38.1778,38.2079,51000.0
2012-10-26 10:40:00,63.6,63.69,63.58,63.69,19500.0,38.2139,38.268,38.2019,38.268,19500.0
2012-10-26 10:45:00,63.7,63.73,63.65,63.67,14700.0,38.274,38.292,38.2439,38.256,14700.0
2012-10-26 10:50:00,63.68,63.68,63.6,63.65,33800.0,38.262,38.262,38.2139,38.2439,33800.0
2012-10-26 10:55:00,63.65,63.7,63.6,63.61,15200.0,38.2439,38.274,38.2139,38.2199,15200.0
2012-10-26 11:00:00,63.61,63.66,63.6,63.63,21700.0,38.2199,38.2499,38.2139,38.2319,21700.0
2012-10-26 11:05:00,63.62,63.65,63.58,63.58,13700.0,38.2259,38.2439,38.2019,38.2019,13700.0
2012-10-26 11:10:00,63.58,63.59,63.56,63.58,21800.0,38.2019,38.2079,38.1899,38.2019,21800.0
2012-10-26 11:15:00,63.57,63.64,63.56,63.63,18500.0,38.1959,38.2379,38.1899,38.2319,18500.0
2012-10-26 11:20:00,63.62,63.62,63.56,63.6,10800.0,38.2259,38.2259,38.1899,38.2139,10800.0
2012-10-26 11:25:00,63.59,63.63,63.59,63.63,7800.0,38.2079,38.2319,38.2079,38.2319,7800.0
2012-10-26 11:30:00,63.62,63.67,63.59,63.59,10400.0,38.2259,38.256,38.2079,38.2079,10400.0
2012-10-26 11:35:00,63.6,63.6,63.56,63.59,14000.0,38.2139,38.2139,38.1899,38.2079,14000.0
2012-10-26 11:40:00,63.62,63.62,63.55,63.57,9100.0,38.2259,38.2259,38.1839,38.1959,9100.0
2012-10-26 11:45:00,63.55,63.57,63.55,63.55,6100.0,38.1839,38.1959,38.1839,38.1839,6100.0
2012-10-26 11:50:00,63.56,63.57,63.5,63.51,29700.0,38.1899,38.1959,38.1538,38.1598,29700.0
2012-10-26 11:55:00,63.53,63.59,63.53,63.56,28500.0,38.1718,38.2079,38.1718,38.1899,28500.0
2012-10-26 12:00:00,63.57,63.57,63.48,63.51,37700.0,38.1959,38.1959,38.1418,38.1598,37700.0
2012-10-26 12:05:00,63.51,63.52,63.4,63.49,50800.0,38.1598,38.1658,38.0937,38.1478,50800.0
2012-10-26 12:10:00,63.48,63.52,63.48,63.51,11800.0,38.1418,38.1658,38.1418,38.1598,11800.0
2012-10-26 12:15:00,63.51,63.52,63.48,63.5,8700.0,38.1598,38.1658,38.1418,38.1538,8700.0
2012-10-26 12:20:00,63.49,63.52,63.47,63.49,9700.0,38.1478,38.1658,38.1358,38.1478,9700.0
2012-10-26 12:25:00,63.49,63.55,63.48,63.55,28700.0,38.1478,38.1839,38.1418,38.1839,28700.0
2012-10-26 12:30:00,63.55,63.56,63.42,63.43,16500.0,38.1839,38.1899,38.1057,38.1118,16500.0
2012-10-26 12:35:00,63.46,63.49,63.45,63.46,8300.0,38.1298,38.1478,38.1238,38.1298,8300.0
2012-10-26 12:40:00,63.46,63.56,63.46,63.46,28900.0,38.1298,38.1899,38.1298,38.1298,28900.0
2012-10-26 12:45:00,63.48,63.51,63.46,63.47,10600.0,38.1418,38.1598,38.1298,38.1358,10600.0
2012-10-26 12:50:00,63.48,63.52,63.47,63.5,44100.0,38.1418,38.1658,38.1358,38.1538,44100.0
2012-10-26 12:55:00,63.5,63.59,63.5,63.59,21800.0,38.1538,38.2079,38.1538,38.2079,21800.0
2012-10-26 13:00:00,63.58,63.59,63.55,63.56,23200.0,38.2019,38.2079,38.1839,38.1899,23200.0
2012-10-26 13:05:00,63.56,63.59,63.55,63.58,6600.0,38.1899,38.2079,38.1839,38.2019,6600.0
2012-10-26 13:10:00,63.58,63.62,63.56,63.57,16200.0,38.2019,38.2259,38.1899,38.1959,16200.0
2012-10-26 13:15:00,63.55,63.64,63.55,63.64,6400.0,38.1839,38.2379,38.1839,38.2379,6400.0
2012-10-26 13:20:00,63.61,63.61,63.58,63.58,9700.0,38.2199,38.2199,38.2019,38.2019,9700.0
2012-10-26 13:25:00,63.57,63.68,63.56,63.68,16800.0,38.1959,38.262,38.1899,38.262,16800.0
2012-10-26 13:30:00,63.65,63.74,63.64,63.73,13300.0,38.2439,38.298,38.2379,38.292,13300.0
2012-10-26 13:35:00,63.74,63.83,63.73,63.83,48800.0,38.298,38.3521,38.292,38.3521,48800.0
2012-10-26 13:40:00,63.83,63.84,63.79,63.83,24200.0,38.3521,38.3581,38.3281,38.3521,24200.0
2012-10-26 13:45:00,63.84,63.87,63.83,63.83,11000.0,38.3581,38.3761,38.3521,38.3521,11000.0
2012-10-26 13:50:00,63.83,63.87,63.82,63.86,29800.0,38.3521,38.3761,38.3461,38.3701,29800.0
2012-10-26 13:55:00,63.87,63.88,63.83,63.85,13400.0,38.3761,38.3821,38.3521,38.3641,13400.0
2012-10-26 14:00:00,63.84,63.86,63.83,63.85,10000.0,38.3581,38.3701,38.3521,38.3641,10000.0
2012-10-26 14:05:00,63.85,63.86,63.84,63.84,17800.0,38.3641,38.3701,38.3581,38.3581,17800.0
2012-10-26 14:10:00,63.85,63.88,63.83,63.84,20100.0,38.3641,38.3821,38.3521,38.3581,20100.0
2012-10-26 14:15:00,63.84,63.89,63.81,63.87,22300.0,38.3581,38.3881,38.3401,38.3761,22300.0
2012-10-26 14:20:00,63.87,63.87,63.83,63.84,8900.0,38.3761,38.3761,38.3521,38.3581,8900.0
2012-10-26 14:25:00,63.83,63.9,63.83,63.88,13200.0,38.3521,38.3942,38.3521,38.3821,13200.0
2012-10-26 14:30:00,63.88,64.0,63.87,63.95,13200.0,38.3821,38.4542,38.3761,38.4242,13200.0
2012-10-26 14:35:00,63.96,63.97,63.89,63.9,13200.0,38.4302,38.4362,38.3881,38.3942,13200.0
2012-10-26 14:40:00,63.89,63.9,63.84,63.84,16000.0,38.3881,38.3942,38.3581,38.3581,16000.0
2012-10-26 14:45:00,63.85,63.86,63.82,63.85,16800.0,38.3641,38.3701,38.3461,38.3641,16800.0
2012-10-26 14:50:00,63.85,63.9,63.84,63.89,12200.0,38.3641,38.3942,38.3581,38.3881,12200.0
2012-10-26 14:55:00,63.88,63.89,63.85,63.86,11300.0,38.3821,38.3881,38.3641,38.3701,11300.0
2012-10-26 15:00:00,63.86,63.89,63.86,63.87,7200.0,38.3701,38.3881,38.3701,38.3761,7200.0
2012-10-26 15:05:00,63.86,63.91,63.86,63.89,8300.0,38.3701,38.4002,38.3701,38.3881,8300.0
2012-10-26 15:10:00,63.89,64.0,63.89,63.99,14000.0,38.3881,38.4542,38.3881,38.4482,14000.0
2012-10-26 15:15:00,63.98,63.99,63.95,63.97,17500.0,38.4422,38.4482,38.4242,38.4362,17500.0
2012-10-26 15:20:00,63.97,63.99,63.96,63.99,20000.0,38.4362,38.4482,38.4302,38.4482,20000.0
2012-10-26 15:25:00,63.97,64.0,63.94,63.97,21200.0,38.4362,38.4542,38.4182,38.4362,21200.0
2012-10-26 15:30:00,63.97,64.02,63.93,63.94,26200.0,38.4362,38.4663,38.4122,38.4182,26200.0
2012-10-26 15:35:00,63.94,63.96,63.85,63.85,57700.0,38.4182,38.4302,38.3641,38.3641,57700.0
2012-10-26 15:40:00,63.85,63.91,63.84,63.9,58600.0,38.3641,38.4002,38.3581,38.3942,58600.0
2012-10-26 15:45:00,63.87,63.87,63.77,63.78,31200.0,38.3761,38.3761,38.316,38.3221,31200.0
2012-10-26 15:50:00,63.77,63.85,63.76,63.82,42800.0,38.316,38.3641,38.31,38.3461,42800.0
2012-10-26 15:55:00,63.81,63.81,63.73,63.79,133400.0,38.3401,38.3401,38.292,38.3281,133400.0
2012-10-31 09:30:00,64.04,64.2,63.94,64.14,88700.0,38.4783,38.5744,38.4182,38.5384,88700.0
2012-10-31 09:35:00,64.1,64.16,63.97,63.98,23600.0,38.5143,38.5504,38.4362,38.4422,23600.0
2012-10-31 09:40:00,63.99,64.08,63.97,64.03,60800.0,38.4482,38.5023,38.4362,38.4723,60800.0
2012-10-31 09:45:00,64.04,64.25,64.03,64.25,53200.0,38.4783,38.6044,38.4723,38.6044,53200.0
2012-10-31 09:50:00,64.26,64.3,64.2,64.2,18700.0,38.6105,38.6345,38.5744,38.5744,18700.0
2012-10-31 09:55:00,64.2,64.2,64.11,64.12,30200.0,38.5744,38.5744,38.5203,38.5263,30200.0
2012-10-31 10:00:00,64.12,64.17,64.09,64.09,23800.0,38.5263,38.5564,38.5083,38.5083,23800.0
2012-10-31 10:05:00,64.1,64.11,63.96,63.97,24400.0,38.5143,38.5203,38.4302,38.4362,24400.0
2012-10-31 10:10:00,63.98,64.03,63.89,63.91,19700.0,38.4422,38.4723,38.3881,38.4002,19700.0
2012-10-31 10:15:00,63.9,63.93,63.89,63.89,81600.0,38.3942,38.4122,38.3881,38.3881,81600.0
2012-10-31 10:20:00,63.88,63.91,63.87,63.89,34700.0,38.3821,38.4002,38.3761,38.3881,34700.0
2012-10-31 10:25:00,63.88,63.94,63.88,63.89,38600.0,38.3821,38.4182,38.3821,38.3881,38600.0
2012-10-31 10:30:00,63.89,63.98,63.87,63.93,17100.0,38.3881,38.4422,38.3761,38.4122,17100.0
2012-10-31 10:35:00,63.93,63.96,63.9,63.94,19000.0,38.4122,38.4302,38.3942,38.4182,19000.0
2012-10-31 10:40:00,63.93,63.94,63.88,63.9,13500.0,38.4122,38.4182,38.3821,38.3942,13500.0
2012-10-31 10:45:00,63.89,64.0,63.89,63.97,28500.0,38.3881,38.4542,38.3881,38.4362,28500.0
2012-10-31 10:50:00,63.97,63.99,63.92,63.94,18800.0,38.4362,38.4482,38.4062,38.4182,18800.0
2012-10-31 10:55:00,63.97,63.98,63.92,63.97,24400.0,38.4362,38.4422,38.4062,38.4362,24400.0
2012-10-31 11:00:00,63.96,63.96,63.83,63.86,23800.0,38.4302,38.4302,38.3521,38.3701,23800.0
2012-10-31 11:05:00,63.85,63.88,63.75,63.79,26600.0,38.3641,38.3821,38.304,38.3281,26600.0
2012-10-31 11:10:00,63.79,63.87,63.78,63.85,37600.0,38.3281,38.3761,38.3221,38.3641,37600.0
2012-10-31 11:15:00,63.84,63.9,63.84,63.87,26600.0,38.3581,38.3942,38.3581,38.3761,26600.0
2012-10-31 11:20:00,63.88,63.88,63.82,63.83,16500.0,38.3821,38.3821,38.3461,38.3521,16500.0
2012-10-31 11:25:00,63.82,63.89,63.81,63.89,25200.0,38.3461,38.3881,38.3401,38.3881,25200.0
2012-10-31 11:30:00,63.9,63.95,63.88,63.91,27000.0,38.3942,38.4242,38.3821,38.4002,27000.0
2012-10-31 11:35:00,63.92,63.92,63.82,63.82,14100.0,38.4062,38.4062,38.3461,38.3461,14100.0
2012-10-31 11:40:00,63.84,63.9,63.83,63.88,31600.0,38.3581,38.3942,38.3521,38.3821,31600.0
2012-10-31 11:45:00,63.88,63.95,63.84,63.93,19900.0,38.3821,38.4242,38.3581,38.4122,19900.0
2012-10-31 11:50:00,63.92,63.93,63.87,63.9,17600.0,38.4062,38.4122,38.3761,38.3942,17600.0
2012-10-31 11:55:00,63.9,64.0,63.88,63.94,66600.0,38.3942,38.4542,38.3821,38.4182,66600.0
2012-10-31 12:00:00,63.93,63.98,63.89,63.94,81600.0,38.4122,38.4422,38.3881,38.4182,81600.0
2012-10-31 12:05:00,63.94,63.94,63.86,63.92,12500.0,38.4182,38.4182,38.3701,38.4062,12500.0
2012-10-31 12:10:00,63.92,63.92,63.84,63.9,38900.0,38.4062,38.4062,38.3581,38.3942,38900.0
2012-10-31 12:15:00,63.9,63.92,63.82,63.84,12100.0,38.3942,38.4062,38.3461,38.3581,12100.0
2012-10-31 12:20:00,63.84,63.85,63.8,63.8,9900.0,38.3581,38.3641,38.3341,38.3341,9900.0
2012-10-31 12:25:00,63.81,63.88,63.79,63.8,18300.0,38.3401,38.3821,38.3281,38.3341,18300.0
2012-10-31 12:30:00,63.8,63.81,63.74,63.81,13200.0,38.3341,38.3401,38.298,38.3401,13200.0
2012-10-31 12:35:00,63.81,63.84,63.79,63.83,16800.0,38.3401,38.3581,38.3281,38.3521,16800.0
2012-10-31 12:40:00,63.83,63.9,63.83,63.87,60100.0,38.3521,38.3942,38.3521,38.3761,60100.0
2012-10-31 12:45:00,63.87,63.9,63.86,63.86,17700.0,38.3761,38.3942,38.3701,38.3701,17700.0
2012-10-31 12:50:00,63.84,63.89,63.84,63.87,8300.0,38.3581,38.3881,38.3581,38.3761,8300.0
2012-10-31 12:55:00,63.87,63.88,63.83,63.86,42600.0,38.3761,38.3821,38.3521,38.3701,42600.0
2012-10-31 13:00:00,63.86,63.86,63.8,63.8,36600.0,38.3701,38.3701,38.3341,38.3341,36600.0
2012-10-31 13:05:00,63.8,63.82,63.78,63.79,11400.0,38.3341,38.3461,38.3221,38.3281,11400.0
2012-10-31 13:10:00,63.8,63.89,63.8,63.88,20800.0,38.3341,38.3881,38.3341,38.3821,20800.0
2012-10-31 13:15:00,63.88,63.94,63.86,63.94,15000.0,38.3821,38.4182,38.3701,38.4182,15000.0
2012-10-31 13:20:00,63.93,63.93,63.87,63.87,16000.0,38.4122,38.4122,38.3761,38.3761,16000.0
2012-10-31 13:25:00,63.86,63.9,63.86,63.88,15200.0,38.3701,38.3942,38.3701,38.3821,15200.0
2012-10-31 13:30:00,63.88,63.89,63.87,63.87,20200.0,38.3821,38.3881,38.3761,38.3761,20200.0
2012-10-31 13:35:00,63.86,63.92,63.86,63.9,24700.0,38.3701,38.4062,38.3701,38.3942,24700.0
2012-10-31 13:40:00,63.91,63.91,63.85,63.86,19100.0,38.4002,38.4002,38.3641,38.3701,19100.0
2012-10-31 13:45:00,63.86,63.88,63.82,63.82,10100.0,38.3701,38.3821,38.3461,38.3461,10100.0
2012-10-31 13:50:00,63.84,63.86,63.84,63.86,7700.0,38.3581,38.3701,38.3581,38.3701,7700.0
2012-10-31 13:55:00,63.86,63.88,63.85,63.87,12000.0,38.3701,38.3821,38.3641,38.3761,12000.0
2012-10-31 14:00:00,63.87,63.91,63.86,63.91,13200.0,38.3761,38.4002,38.3701,38.4002,13200.0
2012-10-31 14:05:00,63.91,63.91,63.88,63.9,18600.0,38.4002,38.4002,38.3821,38.3942,18600.0
2012-10-31 14:10:00,63.91,63.92,63.9,63.91,13600.0,38.4002,38.4062,38.3942,38.4002,13600.0
2012-10-31 14:15:00,63.91,63.97,63.91,63.96,54000.0,38.4002,38.4362,38.4002,38.4302,54000.0
2012-10-31 14:20:00,63.97,63.99,63.96,63.98,14600.0,38.4362,38.4482,38.4302,38.4422,14600.0
2012-10-31 14:25:00,63.98,63.98,63.93,63.93,21700.0,38.4422,38.4422,38.4122,38.4122,21700.0
2012-10-31 14:30:00,63.93,63.96,63.91,63.96,11500.0,38.4122,38.4302,38.4002,38.4302,11500.0
2012-10-31 14:35:00,63.95,64.06,63.92,64.06,31500.0,38.4242,38.4903,38.4062,38.4903,31500.0
2012-10-31 14:40:00,64.05,64.07,63.98,63.99,43700.0,38.4843,38.4963,38.4422,38.4482,43700.0
2012-10-31 14:45:00,64.0,64.05,64.0,64.04,11300.0,38.4542,38.4843,38.4542,38.4783,11300.0
2012-10-31 14:50:00,64.03,64.06,64.01,64.01,24500.0,38.4723,38.4903,38.4602,38.4602,24500.0
2012-10-31 14:55:00,64.01,64.03,63.98,64.02,24100.0,38.4602,38.4723,38.4422,38.4663,24100.0
2012-10-31 15:00:00,64.02,64.04,63.99,64.03,32200.0,38.4663,38.4783,38.4482,38.4723,32200.0
2012-10-31 15:05:00,64.02,64.06,64.02,64.06,12700.0,38.4663,38.4903,38.4663,38.4903,12700.0
2012-10-31 15:10:00,64.07,64.17,64.07,64.17,26200.0,38.4963,38.5564,38.4963,38.5564,26200.0
2012-10-31 15:15:00,64.18,64.26,64.18,64.26,47200.0,38.5624,38.6105,38.5624,38.6105,47200.0
2012-10-31 15:20:00,64.26,64.32,64.21,64.21,47700.0,38.6105,38.6465,38.5804,38.5804,47700.0
2012-10-31 15:25:00,64.21,64.27,64.21,64.26,21900.0,38.5804,38.6165,38.5804,38.6105,21900.0
2012-10-31 15:30:00,64.26,64.27,64.21,64.23,18000.0,38.6105,38.6165,38.5804,38.5924,18000.0
2012-10-31 15:35:00,64.23,64.28,64.21,64.26,40600.0,38.5924,38.6225,38.5804,38.6105,40600.0
2012-10-31 15:40:00,64.26,64.28,64.18,64.28,47600.0,38.6105,38.6225,38.5624,38.6225,47600.0
2012-10-31 15:45:00,64.3,64.33,64.26,64.3,81300.0,38.6345,38.6525,38.6105,38.6345,81300.0
2012-10-31 15:50:00,64.29,64.32,64.29,64.32,92600.0,38.6285,38.6465,38.6285,38.6465,92600.0
2012-10-31 15:55:00,64.32,64.44,64.03,64.39,208100.0,38.6465,38.7186,38.4723,38.6886,208100.0
2012-11-01 09:30:00,64.5,64.5,64.22,64.38,82100.0,38.7547,38.7547,38.5864,38.6826,82100.0
2012-11-01 09:35:00,64.38,64.57,64.34,64.57,37000.0,38.6826,38.7967,38.6585,38.7967,37000.0
2012-11-01 09:40:00,64.58,64.65,64.45,64.56,34800.0,38.8027,38.8448,38.7246,38.7907,34800.0
2012-11-01 09:45:00,64.55,64.57,64.48,64.54,69500.0,38.7847,38.7967,38.7426,38.7787,69500.0
2012-11-01 09:50:00,64.52,64.57,64.51,64.56,27900.0,38.7667,38.7967,38.7607,38.7907,27900.0
2012-11-01 09:55:00,64.56,64.57,64.5,64.56,25500.0,38.7907,38.7967,38.7547,38.7907,25500.0
2012-11-01 10:00:00,64.58,64.74,64.57,64.66,19700.0,38.8027,38.8989,38.7967,38.8508,19700.0
2012-11-01 10:05:00,64.65,64.69,64.62,64.62,19300.0,38.8448,38.8688,38.8268,38.8268,19300.0
2012-11-01 10:10:00,64.63,64.75,64.63,64.68,28600.0,38.8328,38.9049,38.8328,38.8628,28600.0
2012-11-01 10:15:00,64.68,64.81,64.66,64.79,171700.0,38.8628,38.9409,38.8508,38.9289,171700.0
2012-11-01 10:20:00,64.79,64.95,64.73,64.93,65300.0,38.9289,39.025,38.8929,39.013,65300.0
2012-11-01 10:25:00,64.93,64.94,64.68,64.68,33000.0,39.013,39.019,38.8628,38.8628,33000.0
2012-11-01 10:30:00,64.69,64.78,64.69,64.75,24400.0,38.8688,38.9229,38.8688,38.9049,24400.0
2012-11-01 10:35:00,64.76,64.76,64.7,64.71,23600.0,38.9109,38.9109,38.8748,38.8808,23600.0
2012-11-01 10:40:00,64.72,64.76,64.69,64.71,22300.0,38.8868,38.9109,38.8688,38.8808,22300.0
2012-11-01 10:45:00,64.71,64.73,64.7,64.7,11400.0,38.8808,38.8929,38.8748,38.8748,11400.0
2012-11-01 10:50:00,64.71,64.71,64.67,64.67,12700.0,38.8808,38.8808,38.8568,38.8568,12700.0
2012-11-01 10:55:00,64.65,64.68,64.64,64.65,30400.0,38.8448,38.8628,38.8388,38.8448,30400.0
2012-11-01 11:00:00,64.65,64.7,64.63,64.68,46400.0,38.8448,38.8748,38.8328,38.8628,46400.0
2012-11-01 11:05:00,64.67,64.75,64.67,64.73,19400.0,38.8568,38.9049,38.8568,38.8929,19400.0
2012-11-01 11:10:00,64.73,64.76,64.63,64.64,27500.0,38.8929,38.9109,38.8328,38.8388,27500.0
2012-11-01 11:15:00,64.64,64.64,64.6,64.61,24700.0,38.8388,38.8388,38.8147,38.8208,24700.0
2012-11-01 11:20:00,64.61,64.64,64.57,64.63,14300.0,38.8208,38.8388,38.7967,38.8328,14300.0
2012-11-01 11:25:00,64.62,64.68,64.6,64.68,32500.0,38.8268,38.8628,38.8147,38.8628,32500.0
2012-11-01 11:30:00,64.69,64.73,64.66,64.67,29300.0,38.8688,38.8929,38.8508,38.8568,29300.0
2012-11-01 11:35:00,64.67,64.7,64.63,64.65,23700.0,38.8568,38.8748,38.8328,38.8448,23700.0
2012-11-01 11:40:00,64.65,64.68,64.64,64.68,7700.0,38.8448,38.8628,38.8388,38.8628,7700.0
2012-11-01 11:45:00,64.68,64.72,64.67,64.69,12900.0,38.8628,38.8868,38.8568,38.8688,12900.0
2012-11-01 11:50:00,64.7,64.7,64.63,64.65,16300.0,38.8748,38.8748,38.8328,38.8448,16300.0
2012-11-01 11:55:00,64.66,64.66,64.64,64.66,6400.0,38.8508,38.8508,38.8388,38.8508,6400.0
2012-11-01 12:00:00,64.66,64.72,64.66,64.7,19800.0,38.8508,38.8868,38.8508,38.8748,19800.0
2012-11-01 12:05:00,64.7,64.73,64.67,64.69,17100.0,38.8748,38.8929,38.8568,38.8688,17100.0
2012-11-01 12:10:00,64.69,64.73,64.69,64.72,10000.0,38.8688,38.8929,38.8688,38.8868,10000.0
2012-11-01 12:15:00,64.72,64.73,64.7,64.73,8000.0,38.8868,38.8929,38.8748,38.8929,8000.0
2012-11-01 12:20:00,64.73,64.74,64.7,64.7,5000.0,38.8929,38.8989,38.8748,38.8748,5000.0
2012-11-01 12:25:00,64.7,64.74,64.69,64.74,9500.0,38.8748,38.8989,38.8688,38.8989,9500.0
2012-11-01 12:30:00,64.74,64.75,64.71,64.72,5700.0,38.8989,38.9049,38.8808,38.8868,5700.0
2012-11-01 12:35:00,64.71,64.71,64.65,64.65,7900.0,38.8808,38.8808,38.8448,38.8448,7900.0
2012-11-01 12:40:00,64.67,64.67,64.61,64.62,12300.0,38.8568,38.8568,38.8208,38.8268,12300.0
2012-11-01 12:45:00,64.61,64.67,64.6,64.65,22500.0,38.8208,38.8568,38.8147,38.8448,22500.0
2012-11-01 12:50:00,64.65,64.67,64.64,64.65,7400.0,38.8448,38.8568,38.8388,38.8448,7400.0
2012-11-01 12:55:00,64.63,64.67,64.63,64.66,15300.0,38.8328,38.8568,38.8328,38.8508,15300.0
2012-11-01 13:00:00,64.66,64.66,64.61,64.62,10600.0,38.8508,38.8508,38.8208,38.8268,10600.0
2012-11-01 13:05:00,64.61,64.63,64.61,64.62,12600.0,38.8208,38.8328,38.8208,38.8268,12600.0
2012-11-01 13:10:00,64.63,64.66,64.63,64.66,16400.0,38.8328,38.8508,38.8328,38.8508,16400.0
2012-11-01 13:15:00,64.66,64.69,64.66,64.67,9400.0,38.8508,38.8688,38.8508,38.8568,9400.0
2012-11-01 13:20:00,64.68,64.69,64.62,64.66,8600.0,38.8628,38.8688,38.8268,38.8508,8600.0
2012-11-01 13:25:00,64.66,64.66,64.64,64.65,14000.0,38.8508,38.8508,38.8388,38.8448,14000.0
2012-11-01 13:30:00,64.63,64.65,64.62,64.65,10200.0,38.8328,38.8448,38.8268,38.8448,10200.0
2012-11-01 13:35:00,64.65,64.7,64.62,64.69,8700.0,38.8448,38.8748,38.8268,38.8688,8700.0
2012-11-01 13:40:00,64.69,64.74,64.67,64.74,8200.0,38.8688,38.8989,38.8568,38.8989,8200.0
2012-11-01 13:45:00,64.74,64.77,64.72,64.75,8400.0,38.8989,38.9169,38.8868,38.9049,8400.0
2012-11-01 13:50:00,64.75,64.76,64.71,64.72,9000.0,38.9049,38.9109,38.8808,38.8868,9000.0
2012-11-01 13:55:00,64.72,64.73,64.69,64.73,7200.0,38.8868,38.8929,38.8688,38.8929,7200.0
2012-11-01 14:00:00,64.72,64.74,64.68,64.68,76000.0,38.8868,38.8989,38.8628,38.8628,76000.0
2012-11-01 14:05:00,64.68,64.69,64.66,64.68,24100.0,38.8628,38.8688,38.8508,38.8628,24100.0
2012-11-01 14:10:00,64.67,64.7,64.66,64.7,10100.0,38.8568,38.8748,38.8508,38.8748,10100.0
2012-11-01 14:15:00,64.7,64.7,64.65,64.66,15200.0,38.8748,38.8748,38.8448,38.8508,15200.0
2012-11-01 14:20:00,64.66,64.71,64.66,64.7,8000.0,38.8508,38.8808,38.8508,38.8748,8000.0
2012-11-01 14:25:00,64.7,64.7,64.58,64.58,22400.0,38.8748,38.8748,38.8027,38.8027,22400.0
2012-11-01 14:30:00,64.59,64.68,64.58,64.67,14600.0,38.8087,38.8628,38.8027,38.8568,14600.0
2012-11-01 14:35:00,64.67,64.7,64.64,64.69,16500.0,38.8568,38.8748,38.8388,38.8688,16500.0
2012-11-01 14:40:00,64.69,64.7,64.61,64.61,25600.0,38.8688,38.8748,38.8208,38.8208,25600.0
2012-11-01 14:45:00,64.61,64.62,64.56,64.59,17500.0,38.8208,38.8268,38.7907,38.8087,17500.0
2012-11-01 14:50:00,64.57,64.62,64.57,64.62,12900.0,38.7967,38.8268,38.7967,38.8268,12900.0
2012-11-01 14:55:00,64.62,64.63,64.6,64.6,19800.0,38.8268,38.8328,38.8147,38.8147,19800.0
2012-11-01 15:00:00,64.59,64.64,64.58,64.58,69800.0,38.8087,38.8388,38.8027,38.8027,69800.0
2012-11-01 15:05:00,64.58,64.58,64.56,64.57,15600.0,38.8027,38.8027,38.7907,38.7967,15600.0
2012-11-01 15:10:00,64.56,64.57,64.53,64.54,15200.0,38.7907,38.7967,38.7727,38.7787,15200.0
2012-11-01 15:15:00,64.54,64.59,64.52,64.58,102900.0,38.7787,38.8087,38.7667,38.8027,102900.0
2012-11-01 15:20:00,64.58,64.58,64.49,64.52,45600.0,38.8027,38.8027,38.7487,38.7667,45600.0
2012-11-01 15:25:00,64.52,64.56,64.51,64.56,23100.0,38.7667,38.7907,38.7607,38.7907,23100.0
2012-11-01 15:30:00,64.56,64.59,64.55,64.58,58800.0,38.7907,38.8087,38.7847,38.8027,58800.0
2012-11-01 15:35:00,64.58,64.58,64.51,64.52,26900.0,38.8027,38.8027,38.7607,38.7667,26900.0
2012-11-01 15:40:00,64.52,64.58,64.52,64.58,32600.0,38.7667,38.8027,38.7667,38.8027,32600.0
2012-11-01 15:45:00,64.59,64.67,64.59,64.67,48100.0,38.8087,38.8568,38.8087,38.8568,48100.0
2012-11-01 15:50:00,64.67,64.67,64.61,64.63,42200.0,38.8568,38.8568,38.8208,38.8328,42200.0
2012-11-01 15:55:00,64.64,64.71,64.59,64.67,157700.0,38.8388,38.8808,38.8087,38.8568,157700.0
2012-11-02 09:30:00,65.06,65.16,65.01,65.08,36900.0,39.0911,39.1512,39.0611,39.1032,36900.0
2012-11-02 09:35:00,65.05,65.2,65.04,65.18,25700.0,39.0851,39.1753,39.0791,39.1632,25700.0
2012-11-02 09:40:00,65.21,65.24,65.12,65.17,25200.0,39.1813,39.1993,39.1272,39.1572,25200.0
2012-11-02 09:45:00,65.16,65.26,65.16,65.2,35800.0,39.1512,39.2113,39.1512,39.1753,35800.0
2012-11-02 09:50:00,65.21,65.23,65.17,65.2,41200.0,39.1813,39.1933,39.1572,39.1753,41200.0
2012-11-02 09:55:00,65.2,65.23,65.16,65.23,19400.0,39.1753,39.1933,39.1512,39.1933,19400.0
2012-11-02 10:00:00,65.24,65.3,65.24,65.26,19400.0,39.1993,39.2353,39.1993,39.2113,19400.0
2012-11-02 10:05:00,65.26,65.27,65.13,65.13,32600.0,39.2113,39.2173,39.1332,39.1332,32600.0
2012-11-02 10:10:00,65.16,65.17,65.1,65.11,15600.0,39.1512,39.1572,39.1152,39.1212,15600.0
2012-11-02 10:15:00,65.1,65.18,65.04,65.18,28800.0,39.1152,39.1632,39.0791,39.1632,28800.0
2012-11-02 10:20:00,65.18,65.19,65.14,65.18,29500.0,39.1632,39.1692,39.1392,39.1632,29500.0
2012-11-02 10:25:00,65.18,65.24,65.18,65.23,11200.0,39.1632,39.1993,39.1632,39.1933,11200.0
2012-11-02 10:30:00,65.22,65.37,65.21,65.37,19500.0,39.1873,39.2774,39.1813,39.2774,19500.0
2012-11-02 10:35:00,65.38,65.38,65.34,65.37,34300.0,39.2834,39.2834,39.2594,39.2774,34300.0
2012-11-02 10:40:00,65.37,65.38,65.29,65.32,38200.0,39.2774,39.2834,39.2293,39.2474,38200.0
2012-11-02 10:45:00,65.33,65.39,65.29,65.38,13500.0,39.2534,39.2894,39.2293,39.2834,13500.0
2012-11-02 10:50:00,65.38,65.4,65.34,65.39,10800.0,39.2834,39.2954,39.2594,39.2894,10800.0
2012-11-02 10:55:00,65.4,65.4,65.32,65.33,14200.0,39.2954,39.2954,39.2474,39.2534,14200.0
2012-11-02 11:00:00,65.32,65.32,65.24,65.27,27300.0,39.2474,39.2474,39.1993,39.2173,27300.0
2012-11-02 11:05:00,65.28,65.37,65.28,65.37,44700.0,39.2233,39.2774,39.2233,39.2774,44700.0
2012-11-02 11:10:00,65.37,65.43,65.35,65.41,62800.0,39.2774,39.3134,39.2654,39.3014,62800.0
2012-11-02 11:15:00,65.41,65.46,65.4,65.45,31000.0,39.3014,39.3315,39.2954,39.3255,31000.0
2012-11-02 11:20:00,65.45,65.51,65.43,65.51,38300.0,39.3255,39.3615,39.3134,39.3615,38300.0
2012-11-02 11:25:00,65.49,65.57,65.45,65.56,18100.0,39.3495,39.3976,39.3255,39.3916,18100.0
2012-11-02 11:30:00,65.56,65.56,65.45,65.47,15900.0,39.3916,39.3916,39.3255,39.3375,15900.0
2012-11-02 11:35:00,65.48,65.55,65.46,65.54,31800.0,39.3435,39.3856,39.3315,39.3795,31800.0
2012-11-02 11:40:00,65.56,65.58,65.53,65.56,11800.0,39.3916,39.4036,39.3735,39.3916,11800.0
2012-11-02 11:45:00,65.56,65.56,65.47,65.47,22100.0,39.3916,39.3916,39.3375,39.3375,22100.0
2012-11-02 11:50:00,65.47,65.5,65.47,65.48,15700.0,39.3375,39.3555,39.3375,39.3435,15700.0
2012-11-02 11:55:00,65.51,65.53,65.48,65.52,21300.0,39.3615,39.3735,39.3435,39.3675,21300.0
2012-11-02 12:00:00,65.51,65.54,65.46,65.48,49200.0,39.3615,39.3795,39.3315,39.3435,49200.0
2012-11-02 12:05:00,65.47,65.5,65.47,65.48,33200.0,39.3375,39.3555,39.3375,39.3435,33200.0
2012-11-02 12:10:00,65.49,65.5,65.44,65.44,39500.0,39.3495,39.3555,39.3195,39.3195,39500.0
2012-11-02 12:15:00,65.44,65.48,65.41,65.48,22200.0,39.3195,39.3435,39.3014,39.3435,22200.0
2012-11-02 12:20:00,65.48,65.49,65.46,65.48,5700.0,39.3435,39.3495,39.3315,39.3435,5700.0
2012-11-02 12:25:00,65.49,65.5,65.41,65.42,213400.0,39.3495,39.3555,39.3014,39.3074,213400.0
2012-11-02 12:30:00,65.42,65.44,65.41,65.44,70700.0,39.3074,39.3195,39.3014,39.3195,70700.0
2012-11-02 12:35:00,65.44,65.44,65.37,65.39,73100.0,39.3195,39.3195,39.2774,39.2894,73100.0
2012-11-02 12:40:00,65.39,65.4,65.33,65.34,25500.0,39.2894,39.2954,39.2534,39.2594,25500.0
2012-11-02 12:45:00,65.34,65.38,65.34,65.38,6500.0,39.2594,39.2834,39.2594,39.2834,6500.0
2012-11-02 12:50:00,65.38,65.4,65.37,65.39,8300.0,39.2834,39.2954,39.2774,39.2894,8300.0
2012-11-02 12:55:00,65.38,65.38,65.34,65.36,8500.0,39.2834,39.2834,39.2594,39.2714,8500.0
2012-11-02 13:00:00,65.36,65.42,65.36,65.42,10800.0,39.2714,39.3074,39.2714,39.3074,10800.0
2012-11-02 13:05:00,65.42,65.44,65.42,65.42,6600.0,39.3074,39.3195,39.3074,39.3074,6600.0
2012-11-02 13:10:00,65.42,65.44,65.4,65.43,5200.0,39.3074,39.3195,39.2954,39.3134,5200.0
2012-11-02 13:15:00,65.43,65.44,65.42,65.43,12400.0,39.3134,39.3195,39.3074,39.3134,12400.0
2012-11-02 13:20:00,65.42,65.46,65.41,65.45,8100.0,39.3074,39.3315,39.3014,39.3255,8100.0
2012-11-02 13:25:00,65.45,65.46,65.43,65.44,11300.0,39.3255,39.3315,39.3134,39.3195,11300.0
2012-11-02 13:30:00,65.44,65.45,65.42,65.43,5700.0,39.3195,39.3255,39.3074,39.3134,5700.0
2012-11-02 13:35:00,65.42,65.47,65.41,65.42,19300.0,39.3074,39.3375,39.3014,39.3074,19300.0
2012-11-02 13:40:00,65.42,65.44,65.4,65.44,23600.0,39.3074,39.3195,39.2954,39.3195,23600.0
2012-11-02 13:45:00,65.44,65.46,65.43,65.45,11000.0,39.3195,39.3315,39.3134,39.3255,11000.0
2012-11-02 13:50:00,65.45,65.45,65.37,65.39,36100.0,39.3255,39.3255,39.2774,39.2894,36100.0
2012-11-02 13:55:00,65.41,65.41,65.37,65.39,12000.0,39.3014,39.3014,39.2774,39.2894,12000.0
2012-11-02 14:00:00,65.39,65.4,65.36,65.37,11300.0,39.2894,39.2954,39.2714,39.2774,11300.0
2012-11-02 14:05:00,65.38,65.4,65.35,65.4,11200.0,39.2834,39.2954,39.2654,39.2954,11200.0
2012-11-02 14:10:00,65.39,65.44,65.38,65.43,19400.0,39.2894,39.3195,39.2834,39.3134,19400.0
2012-11-02 14:15:00,65.44,65.44,65.4,65.4,13200.0,39.3195,39.3195,39.2954,39.2954,13200.0
2012-11-02 14:20:00,65.4,65.41,65.38,65.4,6800.0,39.2954,39.3014,39.2834,39.2954,6800.0
2012-11-02 14:25:00,65.39,65.42,65.39,65.42,8800.0,39.2894,39.3074,39.2894,39.3074,8800.0
2012-11-02 14:30:00,65.41,65.41,65.37,65.39,12700.0,39.3014,39.3014,39.2774,39.2894,12700.0
2012-11-02 14:35:00,65.38,65.38,65.25,65.25,11400.0,39.2834,39.2834,39.2053,39.2053,11400.0
2012-11-02 14:40:00,65.25,65.26,65.21,65.23,17800.0,39.2053,39.2113,39.1813,39.1933,17800.0
2012-11-02 14:45:00,65.23,65.24,65.2,65.23,6500.0,39.1933,39.1993,39.1753,39.1933,6500.0
2012-11-02 14:50:00,65.24,65.24,65.21,65.22,26400.0,39.1993,39.1993,39.1813,39.1873,26400.0
2012-11-02 14:55:00,65.22,65.24,65.2,65.24,36300.0,39.1873,39.1993,39.1753,39.1993,36300.0
2012-11-02 15:00:00,65.25,65.28,65.24,65.27,47700.0,39.2053,39.2233,39.1993,39.2173,47700.0
2012-11-02 15:05:00,65.27,65.3,65.24,65.27,43500.0,39.2173,39.2353,39.1993,39.2173,43500.0
2012-11-02 15:10:00,65.26,65.28,65.22,65.24,36600.0,39.2113,39.2233,39.1873,39.1993,36600.0
2012-11-02 15:15:00,65.24,65.26,65.2,65.24,49100.0,39.1993,39.2113,39.1753,39.1993,49100.0
2012-11-02 15:20:00,65.25,65.27,65.2,65.2,53000.0,39.2053,39.2173,39.1753,39.1753,53000.0
2012-11-02 15:25:00,65.21,65.23,65.19,65.2,20700.0,39.1813,39.1933,39.1692,39.1753,20700.0
2012-11-02 15:30:00,65.21,65.21,65.12,65.15,74200.0,39.1813,39.1813,39.1272,39.1452,74200.0
2012-11-02 15:35:00,65.15,65.17,65.1,65.1,46200.0,39.1452,39.1572,39.1152,39.1152,46200.0
2012-11-02 15:40:00,65.11,65.18,65.11,65.13,167300.0,39.1212,39.1632,39.1212,39.1332,167300.0
2012-11-02 15:45:00,65.12,65.17,65.1,65.16,101800.0,39.1272,39.1572,39.1152,39.1512,101800.0
2012-11-02 15:50:00,65.16,65.2,65.14,65.17,78600.0,39.1512,39.1753,39.1392,39.1572,78600.0
2012-11-02 15:55:00,65.16,65.19,65.13,65.15,109300.0,39.1512,39.1692,39.1332,39.1452,109300.0
2012-11-05 09:30:00,65.15,65.2,64.95,65.0,58300.0,39.1452,39.1753,39.025,39.0551,58300.0
2012-11-05 09:35:00,64.98,65.0,64.8,64.82,29200.0,39.0431,39.0551,38.9349,38.9469,29200.0
2012-11-05 09:40:00,64.84,64.91,64.68,64.68,24500.0,38.9589,39.001,38.8628,38.8628,24500.0
2012-11-05 09:45:00,64.67,64.67,64.55,64.56,21900.0,38.8568,38.8568,38.7847,38.7907,21900.0
2012-11-05 09:50:00,64.56,64.56,64.45,64.47,35900.0,38.7907,38.7907,38.7246,38.7366,35900.0
2012-11-05 09:55:00,64.46,64.5,64.42,64.5,34300.0,38.7306,38.7547,38.7066,38.7547,34300.0
2012-11-05 10:00:00,64.5,64.51,64.4,64.42,30600.0,38.7547,38.7607,38.6946,38.7066,30600.0
2012-11-05 10:05:00,64.4,64.41,64.32,64.32,18500.0,38.6946,38.7006,38.6465,38.6465,18500.0
2012-11-05 10:10:00,64.33,64.38,64.3,64.38,33200.0,38.6525,38.6826,38.6345,38.6826,33200.0
2012-11-05 10:15:00,64.38,64.38,64.31,64.33,19000.0,38.6826,38.6826,38.6405,38.6525,19000.0
2012-11-05 10:20:00,64.34,64.46,64.32,64.45,34700.0,38.6585,38.7306,38.6465,38.7246,34700.0
2012-11-05 10:25:00,64.44,64.48,64.42,64.45,19900.0,38.7186,38.7426,38.7066,38.7246,19900.0
2012-11-05 10:30:00,64.49,64.56,64.47,64.55,17100.0,38.7487,38.7907,38.7366,38.7847,17100.0
2012-11-05 10:35:00,64.54,64.59,64.51,64.58,21400.0,38.7787,38.8087,38.7607,38.8027,21400.0
2012-11-05 10:40:00,64.58,64.64,64.58,64.64,66800.0,38.8027,38.8388,38.8027,38.8388,66800.0
2012-11-05 10:45:00,64.64,64.68,64.63,64.68,44300.0,38.8388,38.8628,38.8328,38.8628,44300.0
2012-11-05 10:50:00,64.67,64.68,64.63,64.65,28600.0,38.8568,38.8628,38.8328,38.8448,28600.0
2012-11-05 10:55:00,64.66,64.67,64.61,64.64,15700.0,38.8508,38.8568,38.8208,38.8388,15700.0
2012-11-05 11:00:00,64.64,64.66,64.62,64.63,20600.0,38.8388,38.8508,38.8268,38.8328,20600.0
2012-11-05 11:05:00,64.63,64.64,64.59,64.6,19200.0,38.8328,38.8388,38.8087,38.8147,19200.0
2012-11-05 11:10:00,64.61,64.64,64.58,64.58,34700.0,38.8208,38.8388,38.8027,38.8027,34700.0
2012-11-05 11:15:00,64.59,64.62,64.57,64.6,12200.0,38.8087,38.8268,38.7967,38.8147,12200.0
2012-11-05 11:20:00,64.61,64.63,64.58,64.62,27400.0,38.8208,38.8328,38.8027,38.8268,27400.0
2012-11-05 11:25:00,64.62,64.63,64.59,64.63,27900.0,38.8268,38.8328,38.8087,38.8328,27900.0
2012-11-05 11:30:00,64.64,64.66,64.62,64.64,14500.0,38.8388,38.8508,38.8268,38.8388,14500.0
2012-11-05 11:35:00,64.63,64.64,64.63,64.64,12500.0,38.8328,38.8388,38.8328,38.8388,12500.0
2012-11-05 11:40:00,64.64,64.67,64.63,64.64,19400.0,38.8388,38.8568,38.8328,38.8388,19400.0
2012-11-05 11:45:00,64.64,64.66,64.6,64.64,11300.0,38.8388,38.8508,38.8147,38.8388,11300.0
2012-11-05 11:50:00,64.64,64.7,64.64,64.68,20000.0,38.8388,38.8748,38.8388,38.8628,20000.0
2012-11-05 11:55:00,64.68,64.73,64.66,64.73,22100.0,38.8628,38.8929,38.8508,38.8929,22100.0
2012-11-05 12:00:00,64.72,64.75,64.7,64.75,12500.0,38.8868,38.9049,38.8748,38.9049,12500.0
2012-11-05 12:05:00,64.75,64.78,64.75,64.78,7200.0,38.9049,38.9229,38.9049,38.9229,7200.0
2012-11-05 12:10:00,64.79,64.86,64.79,64.85,23300.0,38.9289,38.971,38.9289,38.965,23300.0
2012-11-05 12:15:00,64.85,64.91,64.84,64.9,28400.0,38.965,39.001,38.9589,38.995,28400.0
2012-11-05 12:20:00,64.89,64.92,64.88,64.9,13900.0,38.989,39.007,38.983,38.995,13900.0
2012-11-05 12:25:00,64.9,64.92,64.89,64.9,20800.0,38.995,39.007,38.989,38.995,20800.0
2012-11-05 12:30:00,64.91,64.91,64.88,64.89,13000.0,39.001,39.001,38.983,38.989,13000.0
2012-11-05 12:35:00,64.89,64.89,64.85,64.87,34700.0,38.989,38.989,38.965,38.977,34700.0
2012-11-05 12:40:00,64.87,64.87,64.79,64.82,8000.0,38.977,38.977,38.9289,38.9469,8000.0
2012-11-05 12:45:00,64.8,64.81,64.73,64.73,11700.0,38.9349,38.9409,38.8929,38.8929,11700.0
2012-11-05 12:50:00,64.72,64.74,64.67,64.68,5800.0,38.8868,38.8989,38.8568,38.8628,5800.0
2012-11-05 12:55:00,64.68,64.69,64.65,64.66,4900.0,38.8628,38.8688,38.8448,38.8508,4900.0
2012-11-05 13:00:00,64.66,64.7,64.66,64.68,4900.0,38.8508,38.8748,38.8508,38.8628,4900.0
2012-11-05 13:05:00,64.7,64.74,64.68,64.74,6100.0,38.8748,38.8989,38.8628,38.8989,6100.0
2012-11-05 13:10:00,64.75,64.81,64.75,64.77,10200.0,38.9049,38.9409,38.9049,38.9169,10200.0
2012-11-05 13:15:00,64.78,64.83,64.76,64.83,10000.0,38.9229,38.9529,38.9109,38.9529,10000.0
2012-11-05 13:20:00,64.84,64.86,64.8,64.8,9900.0,38.9589,38.971,38.9349,38.9349,9900.0
2012-11-05 13:25:00,64.79,64.81,64.78,64.8,4900.0,38.9289,38.9409,38.9229,38.9349,4900.0
2012-11-05 13:30:00,64.8,64.81,64.78,64.81,7500.0,38.9349,38.9409,38.9229,38.9409,7500.0
2012-11-05 13:35:00,64.82,64.84,64.81,64.84,8900.0,38.9469,38.9589,38.9409,38.9589,8900.0
2012-11-05 13:40:00,64.83,64.83,64.79,64.79,3400.0,38.9529,38.9529,38.9289,38.9289,3400.0
2012-11-05 13:45:00,64.8,64.82,64.78,64.78,10000.0,38.9349,38.9469,38.9229,38.9229,10000.0
2012-11-05 13:50:00,64.77,64.8,64.77,64.79,6000.0,38.9169,38.9349,38.9169,38.9289,6000.0
2012-11-05 13:55:00,64.79,64.8,64.79,64.79,3000.0,38.9289,38.9349,38.9289,38.9289,3000.0
2012-11-05 14:00:00,64.79,64.9,64.78,64.9,14800.0,38.9289,38.995,38.9229,38.995,14800.0
2012-11-05 14:05:00,64.9,64.91,64.88,64.89,8000.0,38.995,39.001,38.983,38.989,8000.0
2012-11-05 14:10:00,64.88,64.88,64.84,64.86,8900.0,38.983,38.983,38.9589,38.971,8900.0
2012-11-05 14:15:00,64.86,64.89,64.86,64.86,5600.0,38.971,38.989,38.971,38.971,5600.0
2012-11-05 14:20:00,64.85,64.86,64.83,64.83,4100.0,38.965,38.971,38.9529,38.9529,4100.0
2012-11-05 14:25:00,64.84,64.84,64.8,64.8,3300.0,38.9589,38.9589,38.9349,38.9349,3300.0
2012-11-05 14:30:00,64.81,64.85,64.81,64.83,5200.0,38.9409,38.965,38.9409,38.9529,5200.0
2012-11-05 14:35:00,64.83,64.84,64.81,64.81,11900.0,38.9529,38.9589,38.9409,38.9409,11900.0
2012-11-05 14:40:00,64.81,64.87,64.8,64.87,13700.0,38.9409,38.977,38.9349,38.977,13700.0
2012-11-05 14:45:00,64.87,64.91,64.87,64.9,14200.0,38.977,39.001,38.977,38.995,14200.0
2012-11-05 14:50:00,64.89,64.93,64.87,64.9,17600.0,38.989,39.013,38.977,38.995,17600.0
2012-11-05 14:55:00,64.91,64.93,64.89,64.9,5900.0,39.001,39.013,38.989,38.995,5900.0
2012-11-05 15:00:00,64.9,64.92,64.88,64.92,11100.0,38.995,39.007,38.983,39.007,11100.0
2012-11-05 15:05:00,64.92,64.97,64.92,64.96,19700.0,39.007,39.0371,39.007,39.0311,19700.0
2012-11-05 15:10:00,64.95,64.96,64.92,64.95,34200.0,39.025,39.0311,39.007,39.025,34200.0
2012-11-05 15:15:00,64.94,64.95,64.88,64.88,32100.0,39.019,39.025,38.983,38.983,32100.0
2012-11-05 15:20:00,64.89,64.89,64.86,64.86,8900.0,38.989,38.989,38.971,38.971,8900.0
2012-11-05 15:25:00,64.86,64.86,64.77,64.78,32400.0,38.971,38.971,38.9169,38.9229,32400.0
2012-11-05 15:30:00,64.78,64.8,64.72,64.72,23600.0,38.9229,38.9349,38.8868,38.8868,23600.0
2012-11-05 15:35:00,64.71,64.74,64.69,64.72,42700.0,38.8808,38.8989,38.8688,38.8868,42700.0
2012-11-05 15:40:00,64.74,64.81,64.74,64.79,17400.0,38.8989,38.9409,38.8989,38.9289,17400.0
2012-11-05 15:45:00,64.8,64.84,64.78,64.79,34300.0,38.9349,38.9589,38.9229,38.9289,34300.0
2012-11-05 15:50:00,64.79,64.81,64.78,64.78,29800.0,38.9289,38.9409,38.9229,38.9229,29800.0
2012-11-05 15:55:00,64.78,64.81,64.69,64.72,38400.0,38.9229,38.9409,38.8688,38.8868,38400.0
2012-11-06 09:30:00,64.92,65.0,64.92,64.97,28000.0,39.007,39.0551,39.007,39.0371,28000.0
2012-11-06 09:35:00,64.98,65.07,64.91,64.93,15400.0,39.0431,39.0971,39.001,39.013,15400.0
2012-11-06 09:40:00,64.94,64.94,64.83,64.83,25500.0,39.019,39.019,38.9529,38.9529,25500.0
2012-11-06 09:45:00,64.79,64.84,64.78,64.81,95700.0,38.9289,38.9589,38.9229,38.9409,95700.0
2012-11-06 09:50:00,64.81,64.81,64.68,64.71,24500.0,38.9409,38.9409,38.8628,38.8808,24500.0
2012-11-06 09:55:00,64.71,64.75,64.7,64.72,25800.0,38.8808,38.9049,38.8748,38.8868,25800.0
2012-11-06 10:00:00,64.72,64.77,64.69,64.76,35100.0,38.8868,38.9169,38.8688,38.9109,35100.0
2012-11-06 10:05:00,64.77,64.78,64.71,64.73,12400.0,38.9169,38.9229,38.8808,38.8929,12400.0
2012-11-06 10:10:00,64.72,64.72,64.67,64.67,10400.0,38.8868,38.8868,38.8568,38.8568,10400.0
2012-11-06 10:15:00,64.67,64.67,64.64,64.66,10000.0,38.8568,38.8568,38.8388,38.8508,10000.0
2012-11-06 10:20:00,64.66,64.72,64.65,64.71,35100.0,38.8508,38.8868,38.8448,38.8808,35100.0
2012-11-06 10:25:00,64.7,64.7,64.64,64.65,28000.0,38.8748,38.8748,38.8388,38.8448,28000.0
2012-11-06 10:30:00,64.65,64.68,64.59,64.61,34100.0,38.8448,38.8628,38.8087,38.8208,34100.0
2012-11-06 10:35:00,64.6,64.6,64.57,64.59,16400.0,38.8147,38.8147,38.7967,38.8087,16400.0
2012-11-06 10:40:00,64.59,64.61,64.57,64.6,18200.0,38.8087,38.8208,38.7967,38.8147,18200.0
2012-11-06 10:45:00,64.6,64.65,64.56,64.56,11900.0,38.8147,38.8448,38.7907,38.7907,11900.0
2012-11-06 10:50:00,64.56,64.58,64.55,64.58,4500.0,38.7907,38.8027,38.7847,38.8027,4500.0
2012-11-06 10:55:00,64.57,64.61,64.56,64.58,13200.0,38.7967,38.8208,38.7907,38.8027,13200.0
2012-11-06 11:00:00,64.59,64.6,64.56,64.56,7800.0,38.8087,38.8147,38.7907,38.7907,7800.0
2012-11-06 11:05:00,64.57,64.59,64.56,64.58,8800.0,38.7967,38.8087,38.7907,38.8027,8800.0
2012-11-06 11:10:00,64.58,64.66,64.58,64.66,36400.0,38.8027,38.8508,38.8027,38.8508,36400.0
2012-11-06 11:15:00,64.68,64.7,64.67,64.68,14000.0,38.8628,38.8748,38.8568,38.8628,14000.0
2012-11-06 11:20:00,64.67,64.69,64.64,64.69,17300.0,38.8568,38.8688,38.8388,38.8688,17300.0
2012-11-06 11:25:00,64.68,64.7,64.67,64.67,11500.0,38.8628,38.8748,38.8568,38.8568,11500.0
2012-11-06 11:30:00,64.67,64.71,64.66,64.7,10600.0,38.8568,38.8808,38.8508,38.8748,10600.0
2012-11-06 11:35:00,64.7,64.85,64.7,64.79,28300.0,38.8748,38.965,38.8748,38.9289,28300.0
2012-11-06 11:40:00,64.8,64.85,64.78,64.84,13100.0,38.9349,38.965,38.9229,38.9589,13100.0
2012-11-06 11:45:00,64.86,64.88,64.84,64.85,17900.0,38.971,38.983,38.9589,38.965,17900.0
2012-11-06 11:50:00,64.85,64.93,64.85,64.93,24000.0,38.965,39.013,38.965,39.013,24000.0
2012-11-06 11:55:00,64.94,64.94,64.9,64.9,14300.0,39.019,39.019,38.995,38.995,14300.0
2012-11-06 12:00:00,64.89,65.03,64.88,65.02,9000.0,38.989,39.0731,38.983,39.0671,9000.0
2012-11-06 12:05:00,65.02,65.03,64.95,64.95,9300.0,39.0671,39.0731,39.025,39.025,9300.0
2012-11-06 12:10:00,64.96,64.97,64.93,64.93,6600.0,39.0311,39.0371,39.013,39.013,6600.0
2012-11-06 12:15:00,64.94,64.94,64.9,64.91,6000.0,39.019,39.019,38.995,39.001,6000.0
2012-11-06 12:20:00,64.91,64.95,64.9,64.95,10200.0,39.001,39.025,38.995,39.025,10200.0
2012-11-06 12:25:00,64.98,64.98,64.93,64.95,12300.0,39.0431,39.0431,39.013,39.025,12300.0
2012-11-06 12:30:00,64.96,64.96,64.93,64.95,9000.0,39.0311,39.0311,39.013,39.025,9000.0
2012-11-06 12:35:00,64.95,64.95,64.94,64.94,4800.0,39.025,39.025,39.019,39.019,4800.0
2012-11-06 12:40:00,64.94,64.94,64.91,64.94,11500.0,39.019,39.019,39.001,39.019,11500.0
2012-11-06 12:45:00,64.94,64.94,64.9,64.92,17200.0,39.019,39.019,38.995,39.007,17200.0
2012-11-06 12:50:00,64.92,64.96,64.92,64.96,15600.0,39.007,39.0311,39.007,39.0311,15600.0
2012-11-06 12:55:00,64.95,64.97,64.92,64.92,15000.0,39.025,39.0371,39.007,39.007,15000.0
2012-11-06 13:00:00,64.92,64.93,64.89,64.9,6300.0,39.007,39.013,38.989,38.995,6300.0
2012-11-06 13:05:00,64.9,64.93,64.9,64.93,4300.0,38.995,39.013,38.995,39.013,4300.0
2012-11-06 13:10:00,64.94,64.94,64.91,64.93,14100.0,39.019,39.019,39.001,39.013,14100.0
2012-11-06 13:15:00,64.92,64.92,64.87,64.89,4800.0,39.007,39.007,38.977,38.989,4800.0
2012-11-06 13:20:00,64.89,64.94,64.89,64.92,5700.0,38.989,39.019,38.989,39.007,5700.0
2012-11-06 13:25:00,64.91,64.96,64.91,64.95,10300.0,39.001,39.0311,39.001,39.025,10300.0
2012-11-06 13:30:00,64.96,64.98,64.94,64.95,12200.0,39.0311,39.0431,39.019,39.025,12200.0
2012-11-06 13:35:00,64.95,64.97,64.95,64.96,8800.0,39.025,39.0371,39.025,39.0311,8800.0
2012-11-06 13:40:00,64.96,64.98,64.96,64.98,12300.0,39.0311,39.0431,39.0311,39.0431,12300.0
2012-11-06 13:45:00,64.99,64.99,64.96,64.96,5000.0,39.0491,39.0491,39.0311,39.0311,5000.0
2012-11-06 13:50:00,64.96,64.98,64.95,64.96,9200.0,39.0311,39.0431,39.025,39.0311,9200.0
2012-11-06 13:55:00,64.97,64.99,64.96,64.98,6800.0,39.0371,39.0491,39.0311,39.0431,6800.0
2012-11-06 14:00:00,64.98,65.0,64.97,64.99,8200.0,39.0431,39.0551,39.0371,39.0491,8200.0
2012-11-06 14:05:00,65.0,65.02,64.98,64.99,21500.0,39.0551,39.0671,39.0431,39.0491,21500.0
2012-11-06 14:10:00,64.98,65.0,64.97,64.98,12300.0,39.0431,39.0551,39.0371,39.0431,12300.0
2012-11-06 14:15:00,64.99,65.0,64.99,65.0,5000.0,39.0491,39.0551,39.0491,39.0551,5000.0
2012-11-06 14:20:00,64.99,65.01,64.98,65.01,10200.0,39.0491,39.0611,39.0431,39.0611,10200.0
2012-11-06 14:25:00,65.0,65.03,65.0,65.03,5200.0,39.0551,39.0731,39.0551,39.0731,5200.0
2012-11-06 14:30:00,65.02,65.08,65.02,65.07,36400.0,39.0671,39.1032,39.0671,39.0971,36400.0
2012-11-06 14:35:00,65.07,65.1,65.06,65.07,3800.0,39.0971,39.1152,39.0911,39.0971,3800.0
2012-11-06 14:40:00,65.07,65.09,65.06,65.09,8700.0,39.0971,39.1092,39.0911,39.1092,8700.0
2012-11-06 14:45:00,65.08,65.09,65.05,65.06,13500.0,39.1032,39.1092,39.0851,39.0911,13500.0
2012-11-06 14:50:00,65.05,65.06,65.03,65.03,12000.0,39.0851,39.0911,39.0731,39.0731,12000.0
2012-11-06 14:55:00,65.02,65.04,65.0,65.01,8600.0,39.0671,39.0791,39.0551,39.0611,8600.0
2012-11-06 15:00:00,65.0,65.02,64.98,64.98,8300.0,39.0551,39.0671,39.0431,39.0431,8300.0
2012-11-06 15:05:00,64.98,65.01,64.96,64.96,29300.0,39.0431,39.0611,39.0311,39.0311,29300.0
2012-11-06 15:10:00,64.96,64.98,64.95,64.95,21300.0,39.0311,39.0431,39.025,39.025,21300.0
2012-11-06 15:15:00,64.96,64.97,64.94,64.96,5100.0,39.0311,39.0371,39.019,39.0311,5100.0
2012-11-06 15:20:00,64.95,64.96,64.92,64.92,4900.0,39.025,39.0311,39.007,39.007,4900.0
2012-11-06 15:25:00,64.92,64.94,64.85,64.87,13800.0,39.007,39.019,38.965,38.977,13800.0
2012-11-06 15:30:00,64.86,64.86,64.81,64.85,10700.0,38.971,38.971,38.9409,38.965,10700.0
2012-11-06 15:35:00,64.85,64.85,64.8,64.84,8600.0,38.965,38.965,38.9349,38.9589,8600.0
2012-11-06 15:40:00,64.83,64.85,64.79,64.84,25800.0,38.9529,38.965,38.9289,38.9589,25800.0
2012-11-06 15:45:00,64.84,64.94,64.83,64.94,30200.0,38.9589,39.019,38.9529,39.019,30200.0
2012-11-06 15:50:00,64.93,64.93,64.89,64.92,45600.0,39.013,39.013,38.989,39.007,45600.0
2012-11-06 15:55:00,64.92,65.0,64.92,64.99,130200.0,39.007,39.0551,39.007,39.0491,130200.0
2012-11-07 09:30:00,64.61,64.69,64.46,64.55,89200.0,38.8208,38.8688,38.7306,38.7847,89200.0
2012-11-07 09:35:00,64.53,64.69,64.5,64.65,28900.0,38.7727,38.8688,38.7547,38.8448,28900.0
2012-11-07 09:40:00,64.66,64.83,64.64,64.79,34600.0,38.8508,38.9529,38.8388,38.9289,34600.0
2012-11-07 09:45:00,64.78,64.88,64.72,64.86,54900.0,38.9229,38.983,38.8868,38.971,54900.0
2012-11-07 09:50:00,64.86,64.88,64.84,64.86,29800.0,38.971,38.983,38.9589,38.971,29800.0
2012-11-07 09:55:00,64.87,64.89,64.81,64.84,22200.0,38.977,38.989,38.9409,38.9589,22200.0
2012-11-07 10:00:00,64.83,64.83,64.72,64.78,32400.0,38.9529,38.9529,38.8868,38.9229,32400.0
2012-11-07 10:05:00,64.78,64.79,64.71,64.76,29000.0,38.9229,38.9289,38.8808,38.9109,29000.0
2012-11-07 10:10:00,64.75,64.75,64.67,64.7,28500.0,38.9049,38.9049,38.8568,38.8748,28500.0
2012-11-07 10:15:00,64.68,64.75,64.66,64.69,26500.0,38.8628,38.9049,38.8508,38.8688,26500.0
2012-11-07 10:20:00,64.67,64.73,64.63,64.72,52300.0,38.8568,38.8929,38.8328,38.8868,52300.0
2012-11-07 10:25:00,64.72,64.74,64.67,64.74,42100.0,38.8868,38.8989,38.8568,38.8989,42100.0
2012-11-07 10:30:00,64.73,64.85,64.69,64.81,20500.0,38.8929,38.965,38.8688,38.9409,20500.0
2012-11-07 10:35:00,64.82,64.86,64.81,64.84,18600.0,38.9469,38.971,38.9409,38.9589,18600.0
2012-11-07 10:40:00,64.83,64.85,64.82,64.82,9600.0,38.9529,38.965,38.9469,38.9469,9600.0
2012-11-07 10:45:00,64.81,64.81,64.71,64.74,29200.0,38.9409,38.9409,38.8808,38.8989,29200.0
2012-11-07 10:50:00,64.73,64.75,64.69,64.75,33600.0,38.8929,38.9049,38.8688,38.9049,33600.0
2012-11-07 10:55:00,64.72,64.72,64.57,64.58,112300.0,38.8868,38.8868,38.7967,38.8027,112300.0
2012-11-07 11:00:00,64.58,64.68,64.56,64.64,41200.0,38.8027,38.8628,38.7907,38.8388,41200.0
2012-11-07 11:05:00,64.65,64.67,64.57,64.57,37500.0,38.8448,38.8568,38.7967,38.7967,37500.0
2012-11-07 11:10:00,64.57,64.57,64.45,64.47,31400.0,38.7967,38.7967,38.7246,38.7366,31400.0
2012-11-07 11:15:00,64.48,64.48,64.37,64.37,42200.0,38.7426,38.7426,38.6766,38.6766,42200.0
2012-11-07 11:20:00,64.38,64.48,64.38,64.44,94600.0,38.6826,38.7426,38.6826,38.7186,94600.0
2012-11-07 11:25:00,64.43,64.47,64.4,64.44,31700.0,38.7126,38.7366,38.6946,38.7186,31700.0
2012-11-07 11:30:00,64.44,64.55,64.4,64.48,48700.0,38.7186,38.7847,38.6946,38.7426,48700.0
2012-11-07 11:35:00,64.47,64.66,64.47,64.66,69800.0,38.7366,38.8508,38.7366,38.8508,69800.0
2012-11-07 11:40:00,64.64,64.7,64.63,64.69,80800.0,38.8388,38.8748,38.8328,38.8688,80800.0
2012-11-07 11:45:00,64.68,64.73,64.62,64.73,55400.0,38.8628,38.8929,38.8268,38.8929,55400.0
2012-11-07 11:50:00,64.73,64.73,64.67,64.7,50500.0,38.8929,38.8929,38.8568,38.8748,50500.0
2012-11-07 11:55:00,64.7,64.72,64.58,64.59,34200.0,38.8748,38.8868,38.8027,38.8087,34200.0
2012-11-07 12:00:00,64.59,64.59,64.51,64.52,20000.0,38.8087,38.8087,38.7607,38.7667,20000.0
2012-11-07 12:05:00,64.51,64.54,64.5,64.52,42700.0,38.7607,38.7787,38.7547,38.7667,42700.0
2012-11-07 12:10:00,64.53,64.53,64.48,64.5,21200.0,38.7727,38.7727,38.7426,38.7547,21200.0
2012-11-07 12:15:00,64.5,64.54,64.49,64.52,36300.0,38.7547,38.7787,38.7487,38.7667,36300.0
2012-11-07 12:20:00,64.52,64.57,64.51,64.56,14700.0,38.7667,38.7967,38.7607,38.7907,14700.0
2012-11-07 12:25:00,64.55,64.6,64.52,64.55,16900.0,38.7847,38.8147,38.7667,38.7847,16900.0
2012-11-07 12:30:00,64.55,64.55,64.51,64.51,20800.0,38.7847,38.7847,38.7607,38.7607,20800.0
2012-11-07 12:35:00,64.51,64.57,64.51,64.57,15800.0,38.7607,38.7967,38.7607,38.7967,15800.0
2012-11-07 12:40:00,64.57,64.57,64.51,64.56,13900.0,38.7967,38.7967,38.7607,38.7907,13900.0
2012-11-07 12:45:00,64.56,64.59,64.56,64.58,14600.0,38.7907,38.8087,38.7907,38.8027,14600.0
2012-11-07 12:50:00,64.6,64.72,64.59,64.68,39300.0,38.8147,38.8868,38.8087,38.8628,39300.0
2012-11-07 12:55:00,64.68,64.71,64.66,64.71,8900.0,38.8628,38.8808,38.8508,38.8808,8900.0
2012-11-07 13:00:00,64.71,64.79,64.7,64.79,19500.0,38.8808,38.9289,38.8748,38.9289,19500.0
2012-11-07 13:05:00,64.8,64.86,64.8,64.85,20600.0,38.9349,38.971,38.9349,38.965,20600.0
2012-11-07 13:10:00,64.85,64.87,64.79,64.81,12000.0,38.965,38.977,38.9289,38.9409,12000.0
2012-11-07 13:15:00,64.82,64.83,64.73,64.73,8000.0,38.9469,38.9529,38.8929,38.8929,8000.0
2012-11-07 13:20:00,64.73,64.78,64.71,64.78,10900.0,38.8929,38.9229,38.8808,38.9229,10900.0
2012-11-07 13:25:00,64.78,64.82,64.77,64.78,14900.0,38.9229,38.9469,38.9169,38.9229,14900.0
2012-11-07 13:30:00,64.77,64.85,64.77,64.82,16400.0,38.9169,38.965,38.9169,38.9469,16400.0
2012-11-07 13:35:00,64.81,64.84,64.81,64.82,9100.0,38.9409,38.9589,38.9409,38.9469,9100.0
2012-11-07 13:40:00,64.83,64.83,64.78,64.78,8300.0,38.9529,38.9529,38.9229,38.9229,8300.0
2012-11-07 13:45:00,64.79,64.81,64.76,64.77,14400.0,38.9289,38.9409,38.9109,38.9169,14400.0
2012-11-07 13:50:00,64.77,64.81,64.77,64.8,13300.0,38.9169,38.9409,38.9169,38.9349,13300.0
2012-11-07 13:55:00,64.78,64.8,64.71,64.73,13300.0,38.9229,38.9349,38.8808,38.8929,13300.0
2012-11-07 14:00:00,64.73,64.78,64.7,64.77,12100.0,38.8929,38.9229,38.8748,38.9169,12100.0
2012-11-07 14:05:00,64.76,64.82,64.75,64.82,12400.0,38.9109,38.9469,38.9049,38.9469,12400.0
2012-11-07 14:10:00,64.81,64.82,64.76,64.77,19100.0,38.9409,38.9469,38.9109,38.9169,19100.0
2012-11-07 14:15:00,64.79,64.82,64.77,64.81,10600.0,38.9289,38.9469,38.9169,38.9409,10600.0
2012-11-07 14:20:00,64.79,64.85,64.79,64.85,7500.0,38.9289,38.965,38.9289,38.965,7500.0
2012-11-07 14:25:00,64.86,64.87,64.83,64.86,23000.0,38.971,38.977,38.9529,38.971,23000.0
2012-11-07 14:30:00,64.87,64.87,64.8,64.8,8300.0,38.977,38.977,38.9349,38.9349,8300.0
2012-11-07 14:35:00,64.8,64.8,64.73,64.75,20800.0,38.9349,38.9349,38.8929,38.9049,20800.0
2012-11-07 14:40:00,64.75,64.77,64.73,64.77,17400.0,38.9049,38.9169,38.8929,38.9169,17400.0
2012-11-07 14:45:00,64.79,64.84,64.78,64.79,28000.0,38.9289,38.9589,38.9229,38.9289,28000.0
2012-11-07 14:50:00,64.82,64.82,64.69,64.7,27700.0,38.9469,38.9469,38.8688,38.8748,27700.0
2012-11-07 14:55:00,64.69,64.82,64.68,64.8,22500.0,38.8688,38.9469,38.8628,38.9349,22500.0
2012-11-07 15:00:00,64.82,64.82,64.74,64.76,36300.0,38.9469,38.9469,38.8989,38.9109,36300.0
2012-11-07 15:05:00,64.75,64.77,64.71,64.72,36000.0,38.9049,38.9169,38.8808,38.8868,36000.0
2012-11-07 15:10:00,64.71,64.77,64.7,64.71,18700.0,38.8808,38.9169,38.8748,38.8808,18700.0
2012-11-07 15:15:00,64.74,64.75,64.7,64.74,36300.0,38.8989,38.9049,38.8748,38.8989,36300.0
2012-11-07 15:20:00,64.75,64.82,64.75,64.82,22900.0,38.9049,38.9469,38.9049,38.9469,22900.0
2012-11-07 15:25:00,64.81,64.92,64.78,64.92,33300.0,38.9409,39.007,38.9229,39.007,33300.0
2012-11-07 15:30:00,64.92,64.94,64.85,64.89,30000.0,39.007,39.019,38.965,38.989,30000.0
2012-11-07 15:35:00,64.89,64.89,64.79,64.8,23500.0,38.989,38.989,38.9289,38.9349,23500.0
2012-11-07 15:40:00,64.8,64.85,64.8,64.82,24600.0,38.9349,38.965,38.9349,38.9469,24600.0
2012-11-07 15:45:00,64.83,64.88,64.75,64.76,20500.0,38.9529,38.983,38.9049,38.9109,20500.0
2012-11-07 15:50:00,64.77,64.9,64.76,64.82,59100.0,38.9169,38.995,38.9109,38.9469,59100.0
2012-11-07 15:55:00,64.81,64.81,64.66,64.68,91100.0,38.9409,38.9409,38.8508,38.8628,91100.0
2012-11-08 09:30:00,64.64,64.7,64.37,64.39,40500.0,38.8388,38.8748,38.6766,38.6886,40500.0
2012-11-08 09:35:00,64.41,64.49,64.28,64.45,36100.0,38.7006,38.7487,38.6225,38.7246,36100.0
2012-11-08 09:40:00,64.45,64.65,64.45,64.57,41800.0,38.7246,38.8448,38.7246,38.7967,41800.0
2012-11-08 09:45:00,64.58,64.61,64.56,64.59,19300.0,38.8027,38.8208,38.7907,38.8087,19300.0
2012-11-08 09:50:00,64.58,64.62,64.56,64.58,8600.0,38.8027,38.8268,38.7907,38.8027,8600.0
2012-11-08 09:55:00,64.58,64.61,64.53,64.53,6300.0,38.8027,38.8208,38.7727,38.7727,6300.0
2012-11-08 10:00:00,64.52,64.54,64.45,64.49,21300.0,38.7667,38.7787,38.7246,38.7487,21300.0
2012-11-08 10:05:00,64.48,64.48,64.35,64.35,13400.0,38.7426,38.7426,38.6645,38.6645,13400.0
2012-11-08 10:10:00,64.36,64.43,64.34,64.39,23000.0,38.6705,38.7126,38.6585,38.6886,23000.0
2012-11-08 10:15:00,64.4,64.4,64.37,64.39,11500.0,38.6946,38.6946,38.6766,38.6886,11500.0
2012-11-08 10:20:00,64.39,64.44,64.36,64.37,12700.0,38.6886,38.7186,38.6705,38.6766,12700.0
2012-11-08 10:25:00,64.39,64.43,64.37,64.42,6000.0,38.6886,38.7126,38.6766,38.7066,6000.0
2012-11-08 10:30:00,64.43,64.44,64.37,64.44,9300.0,38.7126,38.7186,38.6766,38.7186,9300.0
2012-11-08 10:35:00,64.44,64.5,64.42,64.49,14800.0,38.7186,38.7547,38.7066,38.7487,14800.0
2012-11-08 10:40:00,64.5,64.5,64.39,64.44,32800.0,38.7547,38.7547,38.6886,38.7186,32800.0
2012-11-08 10:45:00,64.44,64.48,64.41,64.41,19500.0,38.7186,38.7426,38.7006,38.7006,19500.0
2012-11-08 10:50:00,64.43,64.49,64.39,64.45,73900.0,38.7126,38.7487,38.6886,38.7246,73900.0
2012-11-08 10:55:00,64.46,64.47,64.35,64.43,33300.0,38.7306,38.7366,38.6645,38.7126,33300.0
2012-11-08 11:00:00,64.44,64.49,64.33,64.38,24400.0,38.7186,38.7487,38.6525,38.6826,24400.0
2012-11-08 11:05:00,64.39,64.51,64.38,64.5,35000.0,38.6886,38.7607,38.6826,38.7547,35000.0
2012-11-08 11:10:00,64.49,64.5,64.43,64.46,15800.0,38.7487,38.7547,38.7126,38.7306,15800.0
2012-11-08 11:15:00,64.48,64.49,64.43,64.46,19700.0,38.7426,38.7487,38.7126,38.7306,19700.0
2012-11-08 11:20:00,64.47,64.53,64.44,64.53,16300.0,38.7366,38.7727,38.7186,38.7727,16300.0
2012-11-08 11:25:00,64.53,64.56,64.47,64.53,16600.0,38.7727,38.7907,38.7366,38.7727,16600.0
2012-11-08 11:30:00,64.53,64.58,64.52,64.54,11700.0,38.7727,38.8027,38.7667,38.7787,11700.0
2012-11-08 11:35:00,64.53,64.53,64.43,64.51,11000.0,38.7727,38.7727,38.7126,38.7607,11000.0
2012-11-08 11:40:00,64.49,64.53,64.48,64.52,5600.0,38.7487,38.7727,38.7426,38.7667,5600.0
2012-11-08 11:45:00,64.54,64.56,64.52,64.54,8600.0,38.7787,38.7907,38.7667,38.7787,8600.0
2012-11-08 11:50:00,64.52,64.6,64.52,64.59,13600.0,38.7667,38.8147,38.7667,38.8087,13600.0
2012-11-08 11:55:00,64.6,64.62,64.58,64.6,15300.0,38.8147,38.8268,38.8027,38.8147,15300.0
2012-11-08 12:00:00,64.6,64.6,64.53,64.57,13800.0,38.8147,38.8147,38.7727,38.7967,13800.0
2012-11-08 12:05:00,64.57,64.58,64.52,64.56,19600.0,38.7967,38.8027,38.7667,38.7907,19600.0
2012-11-08 12:10:00,64.55,64.56,64.47,64.53,41400.0,38.7847,38.7907,38.7366,38.7727,41400.0
2012-11-08 12:15:00,64.53,64.57,64.49,64.49,28900.0,38.7727,38.7967,38.7487,38.7487,28900.0
2012-11-08 12:20:00,64.48,64.53,64.47,64.51,13200.0,38.7426,38.7727,38.7366,38.7607,13200.0
2012-11-08 12:25:00,64.51,64.52,64.48,64.5,12600.0,38.7607,38.7667,38.7426,38.7547,12600.0
2012-11-08 12:30:00,64.49,64.52,64.46,64.51,13600.0,38.7487,38.7667,38.7306,38.7607,13600.0
2012-11-08 12:35:00,64.51,64.51,64.41,64.46,52100.0,38.7607,38.7607,38.7006,38.7306,52100.0
2012-11-08 12:40:00,64.47,64.54,64.47,64.5,15700.0,38.7366,38.7787,38.7366,38.7547,15700.0
2012-11-08 12:45:00,64.49,64.49,64.42,64.45,18400.0,38.7487,38.7487,38.7066,38.7246,18400.0
2012-11-08 12:50:00,64.44,64.46,64.42,64.42,11100.0,38.7186,38.7306,38.7066,38.7066,11100.0
2012-11-08 12:55:00,64.42,64.47,64.41,64.44,23400.0,38.7066,38.7366,38.7006,38.7186,23400.0
2012-11-08 13:00:00,64.46,64.47,64.42,64.42,13200.0,38.7306,38.7366,38.7066,38.7066,13200.0
2012-11-08 13:05:00,64.41,64.42,64.38,64.39,5100.0,38.7006,38.7066,38.6826,38.6886,5100.0
2012-11-08 13:10:00,64.38,64.39,64.34,64.34,6900.0,38.6826,38.6886,38.6585,38.6585,6900.0
2012-11-08 13:15:00,64.33,64.36,64.3,64.35,38700.0,38.6525,38.6705,38.6345,38.6645,38700.0
2012-11-08 13:20:00,64.35,64.37,64.28,64.28,10700.0,38.6645,38.6766,38.6225,38.6225,10700.0
2012-11-08 13:25:00,64.28,64.28,64.16,64.26,52500.0,38.6225,38.6225,38.5504,38.6105,52500.0
2012-11-08 13:30:00,64.26,64.26,64.23,64.26,5400.0,38.6105,38.6105,38.5924,38.6105,5400.0
2012-11-08 13:35:00,64.27,64.27,64.22,64.24,5200.0,38.6165,38.6165,38.5864,38.5984,5200.0
2012-11-08 13:40:00,64.22,64.23,64.21,64.21,7600.0,38.5864,38.5924,38.5804,38.5804,7600.0
2012-11-08 13:45:00,64.19,64.24,64.19,64.24,11000.0,38.5684,38.5984,38.5684,38.5984,11000.0
2012-11-08 13:50:00,64.23,64.31,64.23,64.31,9800.0,38.5924,38.6405,38.5924,38.6405,9800.0
2012-11-08 13:55:00,64.32,64.33,64.29,64.32,8000.0,38.6465,38.6525,38.6285,38.6465,8000.0
2012-11-08 14:00:00,64.33,64.33,64.25,64.25,5400.0,38.6525,38.6525,38.6044,38.6044,5400.0
2012-11-08 14:05:00,64.24,64.26,64.21,64.25,11000.0,38.5984,38.6105,38.5804,38.6044,11000.0
2012-11-08 14:10:00,64.24,64.26,64.22,64.25,7700.0,38.5984,38.6105,38.5864,38.6044,7700.0
2012-11-08 14:15:00,64.26,64.27,64.21,64.21,9700.0,38.6105,38.6165,38.5804,38.5804,9700.0
2012-11-08 14:20:00,64.21,64.23,64.18,64.22,11100.0,38.5804,38.5924,38.5624,38.5864,11100.0
2012-11-08 14:25:00,64.22,64.26,64.21,64.24,21800.0,38.5864,38.6105,38.5804,38.5984,21800.0
2012-11-08 14:30:00,64.24,64.25,64.19,64.19,5200.0,38.5984,38.6044,38.5684,38.5684,5200.0
2012-11-08 14:35:00,64.19,64.23,64.16,64.17,16100.0,38.5684,38.5924,38.5504,38.5564,16100.0
2012-11-08 14:40:00,64.16,64.19,64.15,64.15,17300.0,38.5504,38.5684,38.5444,38.5444,17300.0
2012-11-08 14:45:00,64.16,64.2,64.15,64.2,11900.0,38.5504,38.5744,38.5444,38.5744,11900.0
2012-11-08 14:50:00,64.21,64.22,64.19,64.19,6200.0,38.5804,38.5864,38.5684,38.5684,6200.0
2012-11-08 14:55:00,64.2,64.22,64.18,64.18,8500.0,38.5744,38.5864,38.5624,38.5624,8500.0
2012-11-08 15:00:00,64.17,64.19,64.13,64.14,14900.0,38.5564,38.5684,38.5323,38.5384,14900.0
2012-11-08 15:05:00,64.14,64.16,64.1,64.12,23500.0,38.5384,38.5504,38.5143,38.5263,23500.0
2012-11-08 15:10:00,64.12,64.19,64.11,64.14,80700.0,38.5263,38.5684,38.5203,38.5384,80700.0
2012-11-08 15:15:00,64.14,64.17,64.12,64.16,15300.0,38.5384,38.5564,38.5263,38.5504,15300.0
2012-11-08 15:20:00,64.15,64.16,64.11,64.12,17100.0,38.5444,38.5504,38.5203,38.5263,17100.0
2012-11-08 15:25:00,64.12,64.15,64.1,64.12,42700.0,38.5263,38.5444,38.5143,38.5263,42700.0
2012-11-08 15:30:00,64.11,64.13,64.06,64.09,39200.0,38.5203,38.5323,38.4903,38.5083,39200.0
2012-11-08 15:35:00,64.08,64.11,64.07,64.09,24000.0,38.5023,38.5203,38.4963,38.5083,24000.0
2012-11-08 15:40:00,64.09,64.11,64.03,64.08,32000.0,38.5083,38.5203,38.4723,38.5023,32000.0
2012-11-08 15:45:00,64.09,64.09,63.98,63.98,62400.0,38.5083,38.5083,38.4422,38.4422,62400.0
2012-11-08 15:50:00,63.97,64.04,63.97,64.04,38200.0,38.4362,38.4783,38.4362,38.4783,38200.0
2012-11-08 15:55:00,64.03,64.04,63.9,63.9,132000.0,38.4723,38.4783,38.3942,38.3942,132000.0
2012-11-09 09:30:00,63.78,63.87,63.6,63.63,78200.0,38.3221,38.3761,38.2139,38.2319,78200.0
2012-11-09 09:35:00,63.6,63.73,63.55,63.69,18900.0,38.2139,38.292,38.1839,38.268,18900.0
2012-11-09 09:40:00,63.67,63.83,63.66,63.81,111100.0,38.256,38.3521,38.2499,38.3401,111100.0
2012-11-09 09:45:00,63.82,63.83,63.75,63.8,39200.0,38.3461,38.3521,38.304,38.3341,39200.0
2012-11-09 09:50:00,63.79,63.82,63.45,63.49,134700.0,38.3281,38.3461,38.1238,38.1478,134700.0
2012-11-09 09:55:00,63.47,63.66,63.47,63.63,221900.0,38.1358,38.2499,38.1358,38.2319,221900.0
2012-11-09 10:00:00,63.63,63.82,63.61,63.8,34800.0,38.2319,38.3461,38.2199,38.3341,34800.0
2012-11-09 10:05:00,63.8,63.87,63.74,63.87,20800.0,38.3341,38.3761,38.298,38.3761,20800.0
2012-11-09 10:10:00,63.87,63.93,63.84,63.91,35600.0,38.3761,38.4122,38.3581,38.4002,35600.0
2012-11-09 10:15:00,63.92,63.92,63.77,63.8,24900.0,38.4062,38.4062,38.316,38.3341,24900.0
2012-11-09 10:20:00,63.8,63.87,63.8,63.84,32100.0,38.3341,38.3761,38.3341,38.3581,32100.0
2012-11-09 10:25:00,63.83,63.85,63.77,63.81,28500.0,38.3521,38.3641,38.316,38.3401,28500.0
2012-11-09 10:30:00,63.82,63.89,63.81,63.86,30800.0,38.3461,38.3881,38.3401,38.3701,30800.0
2012-11-09 10:35:00,63.86,63.9,63.83,63.83,20600.0,38.3701,38.3942,38.3521,38.3521,20600.0
2012-11-09 10:40:00,63.82,63.94,63.82,63.94,35700.0,38.3461,38.4182,38.3461,38.4182,35700.0
2012-11-09 10:45:00,63.94,63.94,63.85,63.85,79400.0,38.4182,38.4182,38.3641,38.3641,79400.0
2012-11-09 10:50:00,63.84,63.85,63.8,63.81,28700.0,38.3581,38.3641,38.3341,38.3401,28700.0
2012-11-09 10:55:00,63.81,63.88,63.79,63.84,18300.0,38.3401,38.3821,38.3281,38.3581,18300.0
2012-11-09 11:00:00,63.85,63.91,63.85,63.9,13800.0,38.3641,38.4002,38.3641,38.3942,13800.0
2012-11-09 11:05:00,63.9,63.92,63.87,63.87,26900.0,38.3942,38.4062,38.3761,38.3761,26900.0
2012-11-09 11:10:00,63.87,63.95,63.83,63.83,212200.0,38.3761,38.4242,38.3521,38.3521,212200.0
2012-11-09 11:15:00,63.83,63.89,63.79,63.87,45400.0,38.3521,38.3881,38.3281,38.3761,45400.0
2012-11-09 11:20:00,63.87,63.9,63.85,63.87,17700.0,38.3761,38.3942,38.3641,38.3761,17700.0
2012-11-09 11:25:00,63.88,63.96,63.88,63.96,15200.0,38.3821,38.4302,38.3821,38.4302,15200.0
2012-11-09 11:30:00,63.96,63.97,63.94,63.94,9900.0,38.4302,38.4362,38.4182,38.4182,9900.0
2012-11-09 11:35:00,63.94,64.05,63.94,64.03,26500.0,38.4182,38.4843,38.4182,38.4723,26500.0
2012-11-09 11:40:00,64.02,64.04,63.99,64.0,27400.0,38.4663,38.4783,38.4482,38.4542,27400.0
2012-11-09 11:45:00,64.0,64.05,64.0,64.04,12900.0,38.4542,38.4843,38.4542,38.4783,12900.0
2012-11-09 11:50:00,64.04,64.04,63.97,63.97,12900.0,38.4783,38.4783,38.4362,38.4362,12900.0
2012-11-09 11:55:00,63.96,64.01,63.95,64.01,16700.0,38.4302,38.4602,38.4242,38.4602,16700.0
2012-11-09 12:00:00,64.01,64.09,64.01,64.05,22500.0,38.4602,38.5083,38.4602,38.4843,22500.0
2012-11-09 12:05:00,64.05,64.05,63.98,64.01,14200.0,38.4843,38.4843,38.4422,38.4602,14200.0
2012-11-09 12:10:00,64.01,64.08,64.01,64.08,18500.0,38.4602,38.5023,38.4602,38.5023,18500.0
2012-11-09 12:15:00,64.08,64.11,64.08,64.11,13600.0,38.5023,38.5203,38.5023,38.5203,13600.0
2012-11-09 12:20:00,64.1,64.1,64.07,64.08,7600.0,38.5143,38.5143,38.4963,38.5023,7600.0
2012-11-09 12:25:00,64.07,64.11,64.07,64.1,13800.0,38.4963,38.5203,38.4963,38.5143,13800.0
2012-11-09 12:30:00,64.1,64.11,64.09,64.1,10600.0,38.5143,38.5203,38.5083,38.5143,10600.0
2012-11-09 12:35:00,64.11,64.15,64.11,64.13,5600.0,38.5203,38.5444,38.5203,38.5323,5600.0
2012-11-09 12:40:00,64.12,64.16,64.12,64.14,23900.0,38.5263,38.5504,38.5263,38.5384,23900.0
2012-11-09 12:45:00,64.16,64.17,64.14,64.17,8300.0,38.5504,38.5564,38.5384,38.5564,8300.0
2012-11-09 12:50:00,64.19,64.19,64.14,64.14,6600.0,38.5684,38.5684,38.5384,38.5384,6600.0
2012-11-09 12:55:00,64.15,64.15,63.99,63.99,17100.0,38.5444,38.5444,38.4482,38.4482,17100.0
2012-11-09 13:00:00,64.0,64.15,64.0,64.1,19800.0,38.4542,38.5444,38.4542,38.5143,19800.0
2012-11-09 13:05:00,64.11,64.11,64.07,64.1,17300.0,38.5203,38.5203,38.4963,38.5143,17300.0
2012-11-09 13:10:00,64.1,64.11,63.9,63.94,18900.0,38.5143,38.5203,38.3942,38.4182,18900.0
2012-11-09 13:15:00,63.94,64.05,63.93,64.04,20300.0,38.4182,38.4843,38.4122,38.4783,20300.0
2012-11-09 13:20:00,64.05,64.08,63.98,63.98,10000.0,38.4843,38.5023,38.4422,38.4422,10000.0
2012-11-09 13:25:00,63.98,63.99,63.89,63.89,18400.0,38.4422,38.4482,38.3881,38.3881,18400.0
2012-11-09 13:30:00,63.88,63.91,63.83,63.88,11900.0,38.3821,38.4002,38.3521,38.3821,11900.0
2012-11-09 13:35:00,63.89,63.91,63.85,63.86,13800.0,38.3881,38.4002,38.3641,38.3701,13800.0
2012-11-09 13:40:00,63.86,63.88,63.82,63.85,10200.0,38.3701,38.3821,38.3461,38.3641,10200.0
2012-11-09 13:45:00,63.87,63.91,63.86,63.88,10000.0,38.3761,38.4002,38.3701,38.3821,10000.0
2012-11-09 13:50:00,63.89,63.95,63.88,63.9,16300.0,38.3881,38.4242,38.3821,38.3942,16300.0
2012-11-09 13:55:00,63.9,63.92,63.87,63.92,14100.0,38.3942,38.4062,38.3761,38.4062,14100.0
2012-11-09 14:00:00,63.92,63.92,63.86,63.86,6300.0,38.4062,38.4062,38.3701,38.3701,6300.0
2012-11-09 14:05:00,63.87,63.87,63.83,63.86,9600.0,38.3761,38.3761,38.3521,38.3701,9600.0
2012-11-09 14:10:00,63.85,63.9,63.85,63.9,11200.0,38.3641,38.3942,38.3641,38.3942,11200.0
2012-11-09 14:15:00,63.92,64.0,63.9,63.95,14200.0,38.4062,38.4542,38.3942,38.4242,14200.0
2012-11-09 14:20:00,63.95,64.01,63.95,64.01,11100.0,38.4242,38.4602,38.4242,38.4602,11100.0
2012-11-09 14:25:00,64.01,64.03,63.97,64.01,18900.0,38.4602,38.4723,38.4362,38.4602,18900.0
2012-11-09 14:30:00,64.01,64.07,63.98,64.06,16700.0,38.4602,38.4963,38.4422,38.4903,16700.0
2012-11-09 14:35:00,64.06,64.11,64.01,64.01,21100.0,38.4903,38.5203,38.4602,38.4602,21100.0
2012-11-09 14:40:00,64.02,64.02,63.98,63.98,11300.0,38.4663,38.4663,38.4422,38.4422,11300.0
2012-11-09 14:45:00,63.98,63.98,63.93,63.93,14400.0,38.4422,38.4422,38.4122,38.4122,14400.0
2012-11-09 14:50:00,63.94,63.95,63.9,63.9,10600.0,38.4182,38.4242,38.3942,38.3942,10600.0
2012-11-09 14:55:00,63.9,63.93,63.89,63.89,17000.0,38.3942,38.4122,38.3881,38.3881,17000.0
2012-11-09 15:00:00,63.89,63.9,63.86,63.9,39200.0,38.3881,38.3942,38.3701,38.3942,39200.0
2012-11-09 15:05:00,63.89,63.89,63.84,63.89,33400.0,38.3881,38.3881,38.3581,38.3881,33400.0
2012-11-09 15:10:00,63.88,63.94,63.86,63.91,20900.0,38.3821,38.4182,38.3701,38.4002,20900.0
2012-11-09 15:15:00,63.91,63.92,63.86,63.87,18900.0,38.4002,38.4062,38.3701,38.3761,18900.0
2012-11-09 15:20:00,63.87,63.91,63.87,63.9,12800.0,38.3761,38.4002,38.3761,38.3942,12800.0
2012-11-09 15:25:00,63.89,63.93,63.87,63.91,22600.0,38.3881,38.4122,38.3761,38.4002,22600.0
2012-11-09 15:30:00,63.91,63.91,63.84,63.84,24300.0,38.4002,38.4002,38.3581,38.3581,24300.0
2012-11-09 15:35:00,63.85,63.86,63.76,63.79,20000.0,38.3641,38.3701,38.31,38.3281,20000.0
2012-11-09 15:40:00,63.78,63.86,63.78,63.84,22900.0,38.3221,38.3701,38.3221,38.3581,22900.0
2012-11-09 15:45:00,63.84,63.9,63.83,63.85,52600.0,38.3581,38.3942,38.3521,38.3641,52600.0
2012-11-09 15:50:00,63.84,63.84,63.75,63.77,23400.0,38.3581,38.3581,38.304,38.316,23400.0
2012-11-09 15:55:00,63.76,63.76,63.69,63.73,74800.0,38.31,38.31,38.268,38.292,74800.0
2012-11-12 09:30:00,63.86,63.92,63.63,63.63,44700.0,38.3701,38.4062,38.2319,38.2319,44700.0
2012-11-12 09:35:00,63.61,63.61,63.47,63.51,35600.0,38.2199,38.2199,38.1358,38.1598,35600.0
2012-11-12 09:40:00,63.53,63.53,63.42,63.45,16000.0,38.1718,38.1718,38.1057,38.1238,16000.0
2012-11-12 09:45:00,63.45,63.49,63.36,63.38,223800.0,38.1238,38.1478,38.0697,38.0817,223800.0
2012-11-12 09:50:00,63.39,63.42,63.35,63.37,32600.0,38.0877,38.1057,38.0637,38.0757,32600.0
2012-11-12 09:55:00,63.37,63.42,63.35,63.39,31900.0,38.0757,38.1057,38.0637,38.0877,31900.0
2012-11-12 10:00:00,63.38,63.41,63.36,63.41,15300.0,38.0817,38.0997,38.0697,38.0997,15300.0
2012-11-12 10:05:00,63.41,63.48,63.41,63.45,11200.0,38.0997,38.1418,38.0997,38.1238,11200.0
2012-11-12 10:10:00,63.45,63.45,63.41,63.41,13700.0,38.1238,38.1238,38.0997,38.0997,13700.0
2012-11-12 10:15:00,63.41,63.44,63.4,63.43,17100.0,38.0997,38.1178,38.0937,38.1118,17100.0
2012-11-12 10:20:00,63.43,63.43,63.4,63.42,12900.0,38.1118,38.1118,38.0937,38.1057,12900.0
2012-11-12 10:25:00,63.43,63.45,63.42,63.44,7500.0,38.1118,38.1238,38.1057,38.1178,7500.0
2012-11-12 10:30:00,63.43,63.46,63.42,63.46,19000.0,38.1118,38.1298,38.1057,38.1298,19000.0
2012-11-12 10:35:00,63.47,63.48,63.46,63.48,17300.0,38.1358,38.1418,38.1298,38.1418,17300.0
2012-11-12 10:40:00,63.46,63.46,63.41,63.43,5000.0,38.1298,38.1298,38.0997,38.1118,5000.0
2012-11-12 10:45:00,63.42,63.42,63.36,63.37,3400.0,38.1057,38.1057,38.0697,38.0757,3400.0
2012-11-12 10:50:00,63.37,63.38,63.36,63.37,5300.0,38.0757,38.0817,38.0697,38.0757,5300.0
2012-11-12 10:55:00,63.37,63.41,63.37,63.39,4600.0,38.0757,38.0997,38.0757,38.0877,4600.0
2012-11-12 11:00:00,63.42,63.48,63.4,63.46,8100.0,38.1057,38.1418,38.0937,38.1298,8100.0
2012-11-12 11:05:00,63.47,63.5,63.47,63.49,6600.0,38.1358,38.1538,38.1358,38.1478,6600.0
2012-11-12 11:10:00,63.5,63.54,63.5,63.54,14400.0,38.1538,38.1778,38.1538,38.1778,14400.0
2012-11-12 11:15:00,63.53,63.54,63.5,63.51,46200.0,38.1718,38.1778,38.1538,38.1598,46200.0
2012-11-12 11:20:00,63.5,63.57,63.49,63.57,16600.0,38.1538,38.1959,38.1478,38.1959,16600.0
2012-11-12 11:25:00,63.55,63.58,63.55,63.58,5000.0,38.1839,38.2019,38.1839,38.2019,5000.0
2012-11-12 11:30:00,63.57,63.61,63.57,63.61,6500.0,38.1959,38.2199,38.1959,38.2199,6500.0
2012-11-12 11:35:00,63.6,63.65,63.6,63.65,8900.0,38.2139,38.2439,38.2139,38.2439,8900.0
2012-11-12 11:40:00,63.64,63.64,63.61,63.61,4400.0,38.2379,38.2379,38.2199,38.2199,4400.0
2012-11-12 11:45:00,63.61,63.62,63.57,63.59,3600.0,38.2199,38.2259,38.1959,38.2079,3600.0
2012-11-12 11:50:00,63.6,63.6,63.58,63.6,2600.0,38.2139,38.2139,38.2019,38.2139,2600.0
2012-11-12 11:55:00,63.58,63.6,63.57,63.58,2600.0,38.2019,38.2139,38.1959,38.2019,2600.0
2012-11-12 12:00:00,63.59,63.61,63.59,63.61,3600.0,38.2079,38.2199,38.2079,38.2199,3600.0
2012-11-12 12:05:00,63.6,63.6,63.57,63.58,15200.0,38.2139,38.2139,38.1959,38.2019,15200.0
2012-11-12 12:10:00,63.58,63.59,63.57,63.58,3600.0,38.2019,38.2079,38.1959,38.2019,3600.0
2012-11-12 12:15:00,63.58,63.62,63.57,63.62,4500.0,38.2019,38.2259,38.1959,38.2259,4500.0
2012-11-12 12:20:00,63.62,63.63,63.61,63.62,2100.0,38.2259,38.2319,38.2199,38.2259,2100.0
2012-11-12 12:25:00,63.61,63.67,63.61,63.67,4700.0,38.2199,38.256,38.2199,38.256,4700.0
2012-11-12 12:30:00,63.67,63.74,63.67,63.74,9300.0,38.256,38.298,38.256,38.298,9300.0
2012-11-12 12:35:00,63.74,63.74,63.71,63.72,8700.0,38.298,38.298,38.28,38.286,8700.0
2012-11-12 12:40:00,63.72,63.74,63.72,63.73,4000.0,38.286,38.298,38.286,38.292,4000.0
2012-11-12 12:45:00,63.72,63.73,63.68,63.68,8600.0,38.286,38.292,38.262,38.262,8600.0
2012-11-12 12:50:00,63.68,63.71,63.68,63.71,8600.0,38.262,38.28,38.262,38.28,8600.0
2012-11-12 12:55:00,63.7,63.71,63.69,63.69,6900.0,38.274,38.28,38.268,38.268,6900.0
2012-11-12 13:00:00,63.7,63.7,63.68,63.7,5800.0,38.274,38.274,38.262,38.274,5800.0
2012-11-12 13:05:00,63.7,63.71,63.68,63.7,5500.0,38.274,38.28,38.262,38.274,5500.0
2012-11-12 13:10:00,63.7,63.73,63.69,63.72,4900.0,38.274,38.292,38.268,38.286,4900.0
2012-11-12 13:15:00,63.73,63.73,63.71,63.71,3800.0,38.292,38.292,38.28,38.28,3800.0
2012-11-12 13:20:00,63.71,63.74,63.69,63.73,9400.0,38.28,38.298,38.268,38.292,9400.0
2012-11-12 13:25:00,63.71,63.75,63.7,63.74,11800.0,38.28,38.304,38.274,38.298,11800.0
2012-11-12 13:30:00,63.73,63.75,63.71,63.71,3700.0,38.292,38.304,38.28,38.28,3700.0
2012-11-12 13:35:00,63.72,63.73,63.71,63.72,4200.0,38.286,38.292,38.28,38.286,4200.0
2012-11-12 13:40:00,63.72,63.72,63.65,63.65,6100.0,38.286,38.286,38.2439,38.2439,6100.0
2012-11-12 13:45:00,63.65,63.67,63.63,63.64,7500.0,38.2439,38.256,38.2319,38.2379,7500.0
2012-11-12 13:50:00,63.64,63.68,63.64,63.68,5700.0,38.2379,38.262,38.2379,38.262,5700.0
2012-11-12 13:55:00,63.67,63.68,63.66,63.68,5200.0,38.256,38.262,38.2499,38.262,5200.0
2012-11-12 14:00:00,63.67,63.68,63.63,63.64,3300.0,38.256,38.262,38.2319,38.2379,3300.0
2012-11-12 14:05:00,63.63,63.64,63.61,63.62,6500.0,38.2319,38.2379,38.2199,38.2259,6500.0
2012-11-12 14:10:00,63.63,63.64,63.61,63.63,11200.0,38.2319,38.2379,38.2199,38.2319,11200.0
2012-11-12 14:15:00,63.63,63.65,63.62,63.63,10200.0,38.2319,38.2439,38.2259,38.2319,10200.0
2012-11-12 14:20:00,63.63,63.67,63.63,63.66,6800.0,38.2319,38.256,38.2319,38.2499,6800.0
2012-11-12 14:25:00,63.65,63.65,63.61,63.61,5800.0,38.2439,38.2439,38.2199,38.2199,5800.0
2012-11-12 14:30:00,63.62,63.63,63.61,63.62,10300.0,38.2259,38.2319,38.2199,38.2259,10300.0
2012-11-12 14:35:00,63.62,63.62,63.59,63.61,4900.0,38.2259,38.2259,38.2079,38.2199,4900.0
2012-11-12 14:40:00,63.6,63.62,63.59,63.6,9300.0,38.2139,38.2259,38.2079,38.2139,9300.0
2012-11-12 14:45:00,63.59,63.63,63.59,63.61,23900.0,38.2079,38.2319,38.2079,38.2199,23900.0
2012-11-12 14:50:00,63.6,63.61,63.59,63.61,2800.0,38.2139,38.2199,38.2079,38.2199,2800.0
2012-11-12 14:55:00,63.6,63.63,63.6,63.61,4100.0,38.2139,38.2319,38.2139,38.2199,4100.0
2012-11-12 15:00:00,63.62,63.65,63.62,63.64,10400.0,38.2259,38.2439,38.2259,38.2379,10400.0
2012-11-12 15:05:00,63.64,63.65,63.59,63.59,14600.0,38.2379,38.2439,38.2079,38.2079,14600.0
2012-11-12 15:10:00,63.59,63.61,63.56,63.56,11900.0,38.2079,38.2199,38.1899,38.1899,11900.0
2012-11-12 15:15:00,63.56,63.6,63.56,63.59,30700.0,38.1899,38.2139,38.1899,38.2079,30700.0
2012-11-12 15:20:00,63.6,63.61,63.59,63.61,3800.0,38.2139,38.2199,38.2079,38.2199,3800.0
2012-11-12 15:25:00,63.61,63.62,63.59,63.59,5400.0,38.2199,38.2259,38.2079,38.2079,5400.0
2012-11-12 15:30:00,63.6,63.61,63.57,63.59,7700.0,38.2139,38.2199,38.1959,38.2079,7700.0
2012-11-12 15:35:00,63.6,63.6,63.56,63.59,12200.0,38.2139,38.2139,38.1899,38.2079,12200.0
2012-11-12 15:40:00,63.6,63.61,63.58,63.59,5200.0,38.2139,38.2199,38.2019,38.2079,5200.0
2012-11-12 15:45:00,63.61,63.64,63.61,63.61,10700.0,38.2199,38.2379,38.2199,38.2199,10700.0
2012-11-12 15:50:00,63.6,63.62,63.59,63.6,20900.0,38.2139,38.2259,38.2079,38.2139,20900.0
2012-11-12 15:55:00,63.6,63.62,63.56,63.58,91800.0,38.2139,38.2259,38.1899,38.2019,91800.0
2012-11-13 09:30:00,63.35,63.4,63.25,63.35,49400.0,38.0637,38.0937,38.0036,38.0637,49400.0
2012-11-13 09:35:00,63.38,63.52,63.38,63.5,23700.0,38.0817,38.1658,38.0817,38.1538,23700.0
2012-11-13 09:40:00,63.5,63.51,63.46,63.46,14700.0,38.1538,38.1598,38.1298,38.1298,14700.0
2012-11-13 09:45:00,63.44,63.54,63.44,63.5,40600.0,38.1178,38.1778,38.1178,38.1538,40600.0
2012-11-13 09:50:00,63.51,63.54,63.49,63.51,30300.0,38.1598,38.1778,38.1478,38.1598,30300.0
2012-11-13 09:55:00,63.51,63.63,63.5,63.56,27500.0,38.1598,38.2319,38.1538,38.1899,27500.0
2012-11-13 10:00:00,63.56,63.56,63.49,63.52,17000.0,38.1899,38.1899,38.1478,38.1658,17000.0
2012-11-13 10:05:00,63.49,63.67,63.49,63.64,21300.0,38.1478,38.256,38.1478,38.2379,21300.0
2012-11-13 10:10:00,63.66,63.84,63.66,63.84,26000.0,38.2499,38.3581,38.2499,38.3581,26000.0
2012-11-13 10:15:00,63.82,63.84,63.75,63.75,8200.0,38.3461,38.3581,38.304,38.304,8200.0
2012-11-13 10:20:00,63.75,63.83,63.74,63.75,14100.0,38.304,38.3521,38.298,38.304,14100.0
2012-11-13 10:25:00,63.75,63.77,63.67,63.67,8300.0,38.304,38.316,38.256,38.256,8300.0
2012-11-13 10:30:00,63.65,63.66,63.6,63.66,14200.0,38.2439,38.2499,38.2139,38.2499,14200.0
2012-11-13 10:35:00,63.66,63.72,63.65,63.65,18900.0,38.2499,38.286,38.2439,38.2439,18900.0
2012-11-13 10:40:00,63.67,63.68,63.6,63.62,15800.0,38.256,38.262,38.2139,38.2259,15800.0
2012-11-13 10:45:00,63.61,63.67,63.61,63.66,7600.0,38.2199,38.256,38.2199,38.2499,7600.0
2012-11-13 10:50:00,63.68,63.83,63.65,63.83,20100.0,38.262,38.3521,38.2439,38.3521,20100.0
2012-11-13 10:55:00,63.85,63.88,63.82,63.87,13300.0,38.3641,38.3821,38.3461,38.3761,13300.0
2012-11-13 11:00:00,63.87,63.91,63.86,63.87,3200.0,38.3761,38.4002,38.3701,38.3761,3200.0
2012-11-13 11:05:00,63.87,63.91,63.87,63.89,12500.0,38.3761,38.4002,38.3761,38.3881,12500.0
2012-11-13 11:10:00,63.88,63.88,63.79,63.79,8600.0,38.3821,38.3821,38.3281,38.3281,8600.0
2012-11-13 11:15:00,63.79,63.79,63.75,63.76,9800.0,38.3281,38.3281,38.304,38.31,9800.0
2012-11-13 11:20:00,63.77,63.82,63.77,63.79,11400.0,38.316,38.3461,38.316,38.3281,11400.0
2012-11-13 11:25:00,63.8,63.83,63.79,63.81,10300.0,38.3341,38.3521,38.3281,38.3401,10300.0
2012-11-13 11:30:00,63.81,63.82,63.77,63.77,14100.0,38.3401,38.3461,38.316,38.316,14100.0
2012-11-13 11:35:00,63.79,63.8,63.72,63.73,20400.0,38.3281,38.3341,38.286,38.292,20400.0
2012-11-13 11:40:00,63.73,63.76,63.7,63.74,66900.0,38.292,38.31,38.274,38.298,66900.0
2012-11-13 11:45:00,63.76,63.78,63.72,63.73,22000.0,38.31,38.3221,38.286,38.292,22000.0
2012-11-13 11:50:00,63.73,63.77,63.71,63.76,16700.0,38.292,38.316,38.28,38.31,16700.0
2012-11-13 11:55:00,63.79,63.81,63.78,63.79,11400.0,38.3281,38.3401,38.3221,38.3281,11400.0
2012-11-13 12:00:00,63.8,63.82,63.76,63.77,17500.0,38.3341,38.3461,38.31,38.316,17500.0
2012-11-13 12:05:00,63.78,63.79,63.68,63.69,51000.0,38.3221,38.3281,38.262,38.268,51000.0
2012-11-13 12:10:00,63.69,63.69,63.65,63.69,47200.0,38.268,38.268,38.2439,38.268,47200.0
2012-11-13 12:15:00,63.7,63.71,63.68,63.7,13600.0,38.274,38.28,38.262,38.274,13600.0
2012-11-13 12:20:00,63.71,63.78,63.7,63.77,31500.0,38.28,38.3221,38.274,38.316,31500.0
2012-11-13 12:25:00,63.78,63.79,63.72,63.74,32100.0,38.3221,38.3281,38.286,38.298,32100.0
2012-11-13 12:30:00,63.74,63.74,63.66,63.68,14700.0,38.298,38.298,38.2499,38.262,14700.0
2012-11-13 12:35:00,63.68,63.7,63.65,63.69,10200.0,38.262,38.274,38.2439,38.268,10200.0
2012-11-13 12:40:00,63.7,63.71,63.61,63.62,26500.0,38.274,38.28,38.2199,38.2259,26500.0
2012-11-13 12:45:00,63.62,63.66,63.62,63.66,8400.0,38.2259,38.2499,38.2259,38.2499,8400.0
2012-11-13 12:50:00,63.65,63.7,63.64,63.7,40300.0,38.2439,38.274,38.2379,38.274,40300.0
2012-11-13 12:55:00,63.68,63.68,63.64,63.65,5200.0,38.262,38.262,38.2379,38.2439,5200.0
2012-11-13 13:00:00,63.63,63.63,63.6,63.6,4600.0,38.2319,38.2319,38.2139,38.2139,4600.0
2012-11-13 13:05:00,63.6,63.68,63.6,63.67,14300.0,38.2139,38.262,38.2139,38.256,14300.0
2012-11-13 13:10:00,63.68,63.73,63.67,63.73,15800.0,38.262,38.292,38.256,38.292,15800.0
2012-11-13 13:15:00,63.73,63.74,63.72,63.72,12100.0,38.292,38.298,38.286,38.286,12100.0
2012-11-13 13:20:00,63.72,63.72,63.67,63.68,5000.0,38.286,38.286,38.256,38.262,5000.0
2012-11-13 13:25:00,63.68,63.69,63.65,63.68,18400.0,38.262,38.268,38.2439,38.262,18400.0
2012-11-13 13:30:00,63.67,63.68,63.66,63.67,2600.0,38.256,38.262,38.2499,38.256,2600.0
2012-11-13 13:35:00,63.69,63.7,63.67,63.68,7500.0,38.268,38.274,38.256,38.262,7500.0
2012-11-13 13:40:00,63.69,63.74,63.69,63.72,10400.0,38.268,38.298,38.268,38.286,10400.0
2012-11-13 13:45:00,63.72,63.77,63.72,63.75,21300.0,38.286,38.316,38.286,38.304,21300.0
2012-11-13 13:50:00,63.75,63.82,63.75,63.81,12400.0,38.304,38.3461,38.304,38.3401,12400.0
2012-11-13 13:55:00,63.8,63.85,63.8,63.84,8000.0,38.3341,38.3641,38.3341,38.3581,8000.0
2012-11-13 14:00:00,63.84,63.87,63.83,63.83,14500.0,38.3581,38.3761,38.3521,38.3521,14500.0
2012-11-13 14:05:00,63.85,63.89,63.82,63.87,35700.0,38.3641,38.3881,38.3461,38.3761,35700.0
2012-11-13 14:10:00,63.87,63.88,63.84,63.85,4600.0,38.3761,38.3821,38.3581,38.3641,4600.0
2012-11-13 14:15:00,63.83,63.87,63.83,63.85,13400.0,38.3521,38.3761,38.3521,38.3641,13400.0
2012-11-13 14:20:00,63.86,63.86,63.82,63.83,13000.0,38.3701,38.3701,38.3461,38.3521,13000.0
2012-11-13 14:25:00,63.83,63.85,63.83,63.84,7700.0,38.3521,38.3641,38.3521,38.3581,7700.0
2012-11-13 14:30:00,63.84,63.85,63.76,63.78,20300.0,38.3581,38.3641,38.31,38.3221,20300.0
2012-11-13 14:35:00,63.78,63.78,63.72,63.76,56100.0,38.3221,38.3221,38.286,38.31,56100.0
2012-11-13 14:40:00,63.75,63.77,63.75,63.75,21600.0,38.304,38.316,38.304,38.304,21600.0
2012-11-13 14:45:00,63.75,63.8,63.71,63.8,26900.0,38.304,38.3341,38.28,38.3341,26900.0
2012-11-13 14:50:00,63.79,63.84,63.79,63.81,14500.0,38.3281,38.3581,38.3281,38.3401,14500.0
2012-11-13 14:55:00,63.82,63.86,63.79,63.8,15200.0,38.3461,38.3701,38.3281,38.3341,15200.0
2012-11-13 15:00:00,63.81,63.81,63.75,63.76,22000.0,38.3401,38.3401,38.304,38.31,22000.0
2012-11-13 15:05:00,63.76,63.77,63.72,63.73,15000.0,38.31,38.316,38.286,38.292,15000.0
2012-11-13 15:10:00,63.72,63.74,63.69,63.72,10200.0,38.286,38.298,38.268,38.286,10200.0
2012-11-13 15:15:00,63.73,63.73,63.68,63.7,48300.0,38.292,38.292,38.262,38.274,48300.0
2012-11-13 15:20:00,63.71,63.72,63.65,63.68,22600.0,38.28,38.286,38.2439,38.262,22600.0
2012-11-13 15:25:00,63.69,63.73,63.68,63.72,22100.0,38.268,38.292,38.262,38.286,22100.0
2012-11-13 15:30:00,63.73,63.75,63.69,63.75,17500.0,38.292,38.304,38.268,38.304,17500.0
2012-11-13 15:35:00,63.74,63.74,63.66,63.68,36900.0,38.298,38.298,38.2499,38.262,36900.0
2012-11-13 15:40:00,63.67,63.7,63.62,63.62,11900.0,38.256,38.274,38.2259,38.2259,11900.0
2012-11-13 15:45:00,63.61,63.64,63.6,63.63,26300.0,38.2199,38.2379,38.2139,38.2319,26300.0
2012-11-13 15:50:00,63.61,63.62,63.57,63.58,17300.0,38.2199,38.2259,38.1959,38.2019,17300.0
2012-11-13 15:55:00,63.58,63.61,63.55,63.58,61900.0,38.2019,38.2199,38.1839,38.2019,61900.0
2012-11-14 09:30:00,63.81,63.81,63.54,63.54,30200.0,38.3401,38.3401,38.1778,38.1778,30200.0
2012-11-14 09:35:00,63.55,63.59,63.48,63.48,24000.0,38.1839,38.2079,38.1418,38.1418,24000.0
2012-11-14 09:40:00,63.49,63.51,63.42,63.45,13900.0,38.1478,38.1598,38.1057,38.1238,13900.0
2012-11-14 09:45:00,63.48,63.54,63.48,63.52,19100.0,38.1418,38.1778,38.1418,38.1658,19100.0
2012-11-14 09:50:00,63.51,63.52,63.43,63.46,15200.0,38.1598,38.1658,38.1118,38.1298,15200.0
2012-11-14 09:55:00,63.47,63.47,63.31,63.31,19200.0,38.1358,38.1358,38.0397,38.0397,19200.0
2012-11-14 10:00:00,63.33,63.37,63.32,63.33,8800.0,38.0517,38.0757,38.0457,38.0517,8800.0
2012-11-14 10:05:00,63.33,63.36,63.29,63.35,18700.0,38.0517,38.0697,38.0276,38.0637,18700.0
2012-11-14 10:10:00,63.35,63.37,63.29,63.3,21800.0,38.0637,38.0757,38.0276,38.0336,21800.0
2012-11-14 10:15:00,63.3,63.33,63.24,63.3,35300.0,38.0336,38.0517,37.9976,38.0336,35300.0
2012-11-14 10:20:00,63.29,63.3,63.2,63.22,21100.0,38.0276,38.0336,37.9736,37.9856,21100.0
2012-11-14 10:25:00,63.24,63.27,63.21,63.22,22700.0,37.9976,38.0156,37.9796,37.9856,22700.0
2012-11-14 10:30:00,63.2,63.2,63.15,63.15,26500.0,37.9736,37.9736,37.9435,37.9435,26500.0
2012-11-14 10:35:00,63.16,63.19,63.1,63.16,19000.0,37.9495,37.9676,37.9135,37.9495,19000.0
2012-11-14 10:40:00,63.15,63.15,63.05,63.08,11100.0,37.9435,37.9435,37.8834,37.9015,11100.0
2012-11-14 10:45:00,63.07,63.09,63.03,63.06,23700.0,37.8954,37.9075,37.8714,37.8894,23700.0
2012-11-14 10:50:00,63.05,63.06,62.96,63.01,83100.0,37.8834,37.8894,37.8294,37.8594,83100.0
2012-11-14 10:55:00,63.0,63.01,62.95,62.97,14800.0,37.8534,37.8594,37.8233,37.8354,14800.0
2012-11-14 11:00:00,62.97,62.98,62.93,62.98,37100.0,37.8354,37.8414,37.8113,37.8414,37100.0
2012-11-14 11:05:00,62.97,63.15,62.95,63.13,30900.0,37.8354,37.9435,37.8233,37.9315,30900.0
2012-11-14 11:10:00,63.13,63.19,63.11,63.19,15700.0,37.9315,37.9676,37.9195,37.9676,15700.0
2012-11-14 11:15:00,63.18,63.19,63.15,63.15,9500.0,37.9615,37.9676,37.9435,37.9435,9500.0
2012-11-14 11:20:00,63.14,63.17,63.13,63.15,12700.0,37.9375,37.9555,37.9315,37.9435,12700.0
2012-11-14 11:25:00,63.17,63.27,63.16,63.25,47300.0,37.9555,38.0156,37.9495,38.0036,47300.0
2012-11-14 11:30:00,63.24,63.25,63.17,63.18,17500.0,37.9976,38.0036,37.9555,37.9615,17500.0
2012-11-14 11:35:00,63.15,63.17,63.1,63.11,13700.0,37.9435,37.9555,37.9135,37.9195,13700.0
2012-11-14 11:40:00,63.11,63.16,63.09,63.15,6800.0,37.9195,37.9495,37.9075,37.9435,6800.0
2012-11-14 11:45:00,63.14,63.14,63.09,63.1,11500.0,37.9375,37.9375,37.9075,37.9135,11500.0
2012-11-14 11:50:00,63.12,63.12,63.04,63.07,14200.0,37.9255,37.9255,37.8774,37.8954,14200.0
2012-11-14 11:55:00,63.07,63.2,63.06,63.18,12600.0,37.8954,37.9736,37.8894,37.9615,12600.0
2012-11-14 12:00:00,63.19,63.21,63.17,63.21,5400.0,37.9676,37.9796,37.9555,37.9796,5400.0
2012-11-14 12:05:00,63.21,63.21,63.12,63.12,6400.0,37.9796,37.9796,37.9255,37.9255,6400.0
2012-11-14 12:10:00,63.12,63.13,63.03,63.03,13300.0,37.9255,37.9315,37.8714,37.8714,13300.0
2012-11-14 12:15:00,63.04,63.04,63.02,63.02,6800.0,37.8774,37.8774,37.8654,37.8654,6800.0
2012-11-14 12:20:00,63.02,63.02,62.93,62.97,11500.0,37.8654,37.8654,37.8113,37.8354,11500.0
2012-11-14 12:25:00,62.96,62.98,62.94,62.98,11500.0,37.8294,37.8414,37.8173,37.8414,11500.0
2012-11-14 12:30:00,62.97,63.03,62.97,63.01,8500.0,37.8354,37.8714,37.8354,37.8594,8500.0
2012-11-14 12:35:00,63.0,63.01,62.93,62.93,11200.0,37.8534,37.8594,37.8113,37.8113,11200.0
2012-11-14 12:40:00,62.94,62.94,62.83,62.85,29100.0,37.8173,37.8173,37.7512,37.7633,29100.0
2012-11-14 12:45:00,62.86,62.89,62.84,62.89,10100.0,37.7693,37.7873,37.7573,37.7873,10100.0
2012-11-14 12:50:00,62.87,62.87,62.84,62.86,5000.0,37.7753,37.7753,37.7573,37.7693,5000.0
2012-11-14 12:55:00,62.86,62.87,62.79,62.81,16600.0,37.7693,37.7753,37.7272,37.7392,16600.0
2012-11-14 13:00:00,62.8,62.8,62.74,62.75,17100.0,37.7332,37.7332,37.6972,37.7032,17100.0
2012-11-14 13:05:00,62.76,62.76,62.68,62.69,36400.0,37.7092,37.7092,37.6611,37.6671,36400.0
2012-11-14 13:10:00,62.68,62.72,62.67,62.68,12200.0,37.6611,37.6852,37.6551,37.6611,12200.0
2012-11-14 13:15:00,62.69,62.79,62.69,62.78,14200.0,37.6671,37.7272,37.6671,37.7212,14200.0
2012-11-14 13:20:00,62.79,62.83,62.79,62.82,9800.0,37.7272,37.7512,37.7272,37.7452,9800.0
2012-11-14 13:25:00,62.82,62.89,62.81,62.85,18500.0,37.7452,37.7873,37.7392,37.7633,18500.0
2012-11-14 13:30:00,62.84,62.85,62.79,62.81,9000.0,37.7573,37.7633,37.7272,37.7392,9000.0
2012-11-14 13:35:00,62.8,62.94,62.8,62.91,17800.0,37.7332,37.8173,37.7332,37.7993,17800.0
2012-11-14 13:40:00,62.92,62.93,62.87,62.88,17900.0,37.8053,37.8113,37.7753,37.7813,17900.0
2012-11-14 13:45:00,62.88,62.89,62.85,62.87,13100.0,37.7813,37.7873,37.7633,37.7753,13100.0
2012-11-14 13:50:00,62.88,62.9,62.82,62.85,14800.0,37.7813,37.7933,37.7452,37.7633,14800.0
2012-11-14 13:55:00,62.84,62.92,62.83,62.91,17300.0,37.7573,37.8053,37.7512,37.7993,17300.0
2012-11-14 14:00:00,62.91,63.0,62.82,62.84,12000.0,37.7993,37.8534,37.7452,37.7573,12000.0
2012-11-14 14:05:00,62.82,62.87,62.78,62.78,71400.0,37.7452,37.7753,37.7212,37.7212,71400.0
2012-11-14 14:10:00,62.78,62.79,62.67,62.77,359800.0,37.7212,37.7272,37.6551,37.7152,359800.0
2012-11-14 14:15:00,62.77,62.79,62.7,62.7,44000.0,37.7152,37.7272,37.6731,37.6731,44000.0
2012-11-14 14:20:00,62.69,62.77,62.69,62.74,20300.0,37.6671,37.7152,37.6671,37.6972,20300.0
2012-11-14 14:25:00,62.74,62.81,62.7,62.8,16700.0,37.6972,37.7392,37.6731,37.7332,16700.0
2012-11-14 14:30:00,62.79,62.79,62.67,62.67,24400.0,37.7272,37.7272,37.6551,37.6551,24400.0
2012-11-14 14:35:00,62.67,62.67,62.55,62.56,39000.0,37.6551,37.6551,37.583,37.589,39000.0
2012-11-14 14:40:00,62.56,62.58,62.5,62.53,41400.0,37.589,37.601,37.553,37.571,41400.0
2012-11-14 14:45:00,62.54,62.56,62.52,62.53,16100.0,37.577,37.589,37.565,37.571,16100.0
2012-11-14 14:50:00,62.53,62.58,62.52,62.54,15400.0,37.571,37.601,37.565,37.577,15400.0
2012-11-14 14:55:00,62.54,62.58,62.51,62.57,13100.0,37.577,37.601,37.559,37.595,13100.0
2012-11-14 15:00:00,62.56,62.56,62.46,62.47,39800.0,37.589,37.589,37.5289,37.5349,39800.0
2012-11-14 15:05:00,62.47,62.5,62.37,62.4,41200.0,37.5349,37.553,37.4749,37.4929,41200.0
2012-11-14 15:10:00,62.4,62.47,62.39,62.45,73000.0,37.4929,37.5349,37.4869,37.5229,73000.0
2012-11-14 15:15:00,62.43,62.44,62.35,62.38,58300.0,37.5109,37.5169,37.4628,37.4809,58300.0
2012-11-14 15:20:00,62.37,62.38,62.26,62.28,24000.0,37.4749,37.4809,37.4088,37.4208,24000.0
2012-11-14 15:25:00,62.28,62.39,62.28,62.38,102000.0,37.4208,37.4869,37.4208,37.4809,102000.0
2012-11-14 15:30:00,62.39,62.43,62.39,62.41,27700.0,37.4869,37.5109,37.4869,37.4989,27700.0
2012-11-14 15:35:00,62.41,62.45,62.38,62.38,26700.0,37.4989,37.5229,37.4809,37.4809,26700.0
2012-11-14 15:40:00,62.37,62.37,62.28,62.29,32200.0,37.4749,37.4749,37.4208,37.4268,32200.0
2012-11-14 15:45:00,62.28,62.29,62.25,62.26,53200.0,37.4208,37.4268,37.4028,37.4088,53200.0
2012-11-14 15:50:00,62.26,62.27,62.15,62.17,87400.0,37.4088,37.4148,37.3427,37.3547,87400.0
2012-11-14 15:55:00,62.17,62.35,62.17,62.34,87800.0,37.3547,37.4628,37.3547,37.4568,87800.0
2012-11-15 09:30:00,62.38,62.45,62.29,62.36,124500.0,37.4809,37.5229,37.4268,37.4688,124500.0
2012-11-15 09:35:00,62.35,62.67,62.35,62.66,33400.0,37.4628,37.6551,37.4628,37.6491,33400.0
2012-11-15 09:40:00,62.71,62.73,62.47,62.52,165400.0,37.6791,37.6912,37.5349,37.565,165400.0
2012-11-15 09:45:00,62.54,62.62,62.49,62.5,67600.0,37.577,37.6251,37.547,37.553,67600.0
2012-11-15 09:50:00,62.5,62.56,62.48,62.49,28200.0,37.553,37.589,37.5409,37.547,28200.0
2012-11-15 09:55:00,62.47,62.49,62.23,62.36,44200.0,37.5349,37.547,37.3907,37.4688,44200.0
2012-11-15 10:00:00,62.32,62.38,62.26,62.37,29700.0,37.4448,37.4809,37.4088,37.4749,29700.0
2012-11-15 10:05:00,62.35,62.4,62.31,62.32,35000.0,37.4628,37.4929,37.4388,37.4448,35000.0
2012-11-15 10:10:00,62.31,62.33,62.27,62.31,32400.0,37.4388,37.4508,37.4148,37.4388,32400.0
2012-11-15 10:15:00,62.32,62.39,62.32,62.34,78500.0,37.4448,37.4869,37.4448,37.4568,78500.0
2012-11-15 10:20:00,62.32,62.32,62.24,62.29,98800.0,37.4448,37.4448,37.3967,37.4268,98800.0
2012-11-15 10:25:00,62.26,62.26,62.1,62.16,27800.0,37.4088,37.4088,37.3126,37.3487,27800.0
2012-11-15 10:30:00,62.15,62.26,62.15,62.25,20400.0,37.3427,37.4088,37.3427,37.4028,20400.0
2012-11-15 10:35:00,62.26,62.26,62.14,62.15,25500.0,37.4088,37.4088,37.3367,37.3427,25500.0
2012-11-15 10:40:00,62.17,62.17,62.1,62.15,29300.0,37.3547,37.3547,37.3126,37.3427,29300.0
2012-11-15 10:45:00,62.14,62.17,62.1,62.11,17900.0,37.3367,37.3547,37.3126,37.3186,17900.0
2012-11-15 10:50:00,62.12,62.21,62.11,62.13,27500.0,37.3246,37.3787,37.3186,37.3307,27500.0
2012-11-15 10:55:00,62.11,62.11,62.02,62.02,22300.0,37.3186,37.3186,37.2646,37.2646,22300.0
2012-11-15 11:00:00,62.02,62.14,61.98,62.12,51400.0,37.2646,37.3367,37.2405,37.3246,51400.0
2012-11-15 11:05:00,62.13,62.13,62.03,62.04,33600.0,37.3307,37.3307,37.2706,37.2766,33600.0
2012-11-15 11:10:00,62.05,62.08,62.02,62.08,29600.0,37.2826,37.3006,37.2646,37.3006,29600.0
2012-11-15 11:15:00,62.08,62.08,61.89,61.89,82700.0,37.3006,37.3006,37.1864,37.1864,82700.0
2012-11-15 11:20:00,61.89,61.95,61.89,61.95,18700.0,37.1864,37.2225,37.1864,37.2225,18700.0
2012-11-15 11:25:00,61.93,61.95,61.89,61.9,56300.0,37.2105,37.2225,37.1864,37.1925,56300.0
2012-11-15 11:30:00,61.9,61.97,61.89,61.91,51300.0,37.1925,37.2345,37.1864,37.1985,51300.0
2012-11-15 11:35:00,61.9,61.94,61.88,61.94,16400.0,37.1925,37.2165,37.1804,37.2165,16400.0
2012-11-15 11:40:00,61.94,61.96,61.89,61.89,57100.0,37.2165,37.2285,37.1864,37.1864,57100.0
2012-11-15 11:45:00,61.89,61.9,61.81,61.86,37700.0,37.1864,37.1925,37.1384,37.1684,37700.0
2012-11-15 11:50:00,61.85,61.86,61.72,61.74,46200.0,37.1624,37.1684,37.0843,37.0963,46200.0
2012-11-15 11:55:00,61.74,61.84,61.69,61.84,23700.0,37.0963,37.1564,37.0663,37.1564,23700.0
2012-11-15 12:00:00,61.83,61.83,61.78,61.8,20300.0,37.1504,37.1504,37.1204,37.1324,20300.0
2012-11-15 12:05:00,61.8,61.85,61.8,61.81,32900.0,37.1324,37.1624,37.1324,37.1384,32900.0
2012-11-15 12:10:00,61.81,61.82,61.79,61.79,21500.0,37.1384,37.1444,37.1264,37.1264,21500.0
2012-11-15 12:15:00,61.79,61.8,61.73,61.78,53200.0,37.1264,37.1324,37.0903,37.1204,53200.0
2012-11-15 12:20:00,61.78,61.8,61.76,61.8,17900.0,37.1204,37.1324,37.1083,37.1324,17900.0
2012-11-15 12:25:00,61.78,61.82,61.75,61.81,9300.0,37.1204,37.1444,37.1023,37.1384,9300.0
2012-11-15 12:30:00,61.81,61.85,61.77,61.81,47800.0,37.1384,37.1624,37.1143,37.1384,47800.0
2012-11-15 12:35:00,61.81,61.96,61.81,61.96,14600.0,37.1384,37.2285,37.1384,37.2285,14600.0
2012-11-15 12:40:00,61.95,61.97,61.82,61.83,17400.0,37.2225,37.2345,37.1444,37.1504,17400.0
2012-11-15 12:45:00,61.84,61.87,61.79,61.87,15100.0,37.1564,37.1744,37.1264,37.1744,15100.0
2012-11-15 12:50:00,61.86,61.88,61.81,61.86,17800.0,37.1684,37.1804,37.1384,37.1684,17800.0
2012-11-15 12:55:00,61.86,61.88,61.81,61.87,12100.0,37.1684,37.1804,37.1384,37.1744,12100.0
2012-11-15 13:00:00,61.89,61.94,61.81,61.81,10100.0,37.1864,37.2165,37.1384,37.1384,10100.0
2012-11-15 13:05:00,61.79,61.96,61.79,61.96,13600.0,37.1264,37.2285,37.1264,37.2285,13600.0
2012-11-15 13:10:00,61.96,62.03,61.96,61.97,86400.0,37.2285,37.2706,37.2285,37.2345,86400.0
2012-11-15 13:15:00,61.98,61.98,61.92,61.96,10500.0,37.2405,37.2405,37.2045,37.2285,10500.0
2012-11-15 13:20:00,61.96,62.21,61.95,62.21,20100.0,37.2285,37.3787,37.2225,37.3787,20100.0
2012-11-15 13:25:00,62.23,62.25,62.11,62.17,69500.0,37.3907,37.4028,37.3186,37.3547,69500.0
2012-11-15 13:30:00,62.17,62.23,62.16,62.16,42000.0,37.3547,37.3907,37.3487,37.3487,42000.0
2012-11-15 13:35:00,62.15,62.38,62.12,62.38,42900.0,37.3427,37.4809,37.3246,37.4809,42900.0
2012-11-15 13:40:00,62.39,62.39,62.27,62.27,53700.0,37.4869,37.4869,37.4148,37.4148,53700.0
2012-11-15 13:45:00,62.27,62.27,62.21,62.22,9100.0,37.4148,37.4148,37.3787,37.3847,9100.0
2012-11-15 13:50:00,62.21,62.38,62.21,62.37,25200.0,37.3787,37.4809,37.3787,37.4749,25200.0
2012-11-15 13:55:00,62.36,62.36,62.23,62.23,21900.0,37.4688,37.4688,37.3907,37.3907,21900.0
2012-11-15 14:00:00,62.2,62.23,62.18,62.19,11200.0,37.3727,37.3907,37.3607,37.3667,11200.0
2012-11-15 14:05:00,62.19,62.2,62.11,62.11,39700.0,37.3667,37.3727,37.3186,37.3186,39700.0
2012-11-15 14:10:00,62.1,62.18,62.1,62.16,27100.0,37.3126,37.3607,37.3126,37.3487,27100.0
2012-11-15 14:15:00,62.14,62.14,62.05,62.07,34100.0,37.3367,37.3367,37.2826,37.2946,34100.0
2012-11-15 14:20:00,62.07,62.07,62.0,62.01,23600.0,37.2946,37.2946,37.2525,37.2586,23600.0
2012-11-15 14:25:00,62.03,62.03,61.95,62.0,22500.0,37.2706,37.2706,37.2225,37.2525,22500.0
2012-11-15 14:30:00,62.0,62.02,61.94,62.0,39400.0,37.2525,37.2646,37.2165,37.2525,39400.0
2012-11-15 14:35:00,62.0,62.0,61.93,61.98,34100.0,37.2525,37.2525,37.2105,37.2405,34100.0
2012-11-15 14:40:00,62.01,62.05,61.98,61.98,14200.0,37.2586,37.2826,37.2405,37.2405,14200.0
2012-11-15 14:45:00,61.99,62.0,61.95,61.95,14500.0,37.2465,37.2525,37.2225,37.2225,14500.0
2012-11-15 14:50:00,61.95,62.07,61.94,62.07,30500.0,37.2225,37.2946,37.2165,37.2946,30500.0
2012-11-15 14:55:00,62.06,62.1,62.04,62.04,8400.0,37.2886,37.3126,37.2766,37.2766,8400.0
2012-11-15 15:00:00,62.03,62.04,61.92,61.96,42900.0,37.2706,37.2766,37.2045,37.2285,42900.0
2012-11-15 15:05:00,61.96,61.97,61.82,61.89,40700.0,37.2285,37.2345,37.1444,37.1864,40700.0
2012-11-15 15:10:00,61.9,61.96,61.9,61.9,29100.0,37.1925,37.2285,37.1925,37.1925,29100.0
2012-11-15 15:15:00,61.9,61.95,61.86,61.87,12500.0,37.1925,37.2225,37.1684,37.1744,12500.0
2012-11-15 15:20:00,61.87,61.91,61.86,61.86,22900.0,37.1744,37.1985,37.1684,37.1684,22900.0
2012-11-15 15:25:00,61.87,61.92,61.82,61.85,36000.0,37.1744,37.2045,37.1444,37.1624,36000.0
2012-11-15 15:30:00,61.84,61.84,61.8,61.8,33700.0,37.1564,37.1564,37.1324,37.1324,33700.0
2012-11-15 15:35:00,61.81,61.84,61.76,61.83,203800.0,37.1384,37.1564,37.1083,37.1504,203800.0
2012-11-15 15:40:00,61.84,61.98,61.84,61.96,28900.0,37.1564,37.2405,37.1564,37.2285,28900.0
2012-11-15 15:45:00,61.98,62.09,61.98,62.05,30200.0,37.2405,37.3066,37.2405,37.2826,30200.0
2012-11-15 15:50:00,62.05,62.06,62.0,62.0,33000.0,37.2826,37.2886,37.2525,37.2525,33000.0
2012-11-15 15:55:00,62.0,62.04,61.97,62.03,100600.0,37.2525,37.2766,37.2345,37.2706,100600.0
2012-11-16 09:30:00,62.11,62.14,61.93,62.04,76800.0,37.3186,37.3367,37.2105,37.2766,76800.0
2012-11-16 09:35:00,62.07,62.2,62.07,62.19,22500.0,37.2946,37.3727,37.2946,37.3667,22500.0
2012-11-16 09:40:00,62.18,62.23,62.12,62.18,50100.0,37.3607,37.3907,37.3246,37.3607,50100.0
2012-11-16 09:45:00,62.16,62.16,61.94,61.95,50200.0,37.3487,37.3487,37.2165,37.2225,50200.0
2012-11-16 09:50:00,61.95,62.05,61.93,61.94,45400.0,37.2225,37.2826,37.2105,37.2165,45400.0
2012-11-16 09:55:00,61.91,61.94,61.86,61.88,16600.0,37.1985,37.2165,37.1684,37.1804,16600.0
2012-11-16 10:00:00,61.89,61.93,61.74,61.77,28100.0,37.1864,37.2105,37.0963,37.1143,28100.0
2012-11-16 10:05:00,61.76,61.76,61.66,61.72,28000.0,37.1083,37.1083,37.0483,37.0843,28000.0
2012-11-16 10:10:00,61.73,61.85,61.72,61.85,23600.0,37.0903,37.1624,37.0843,37.1624,23600.0
2012-11-16 10:15:00,61.84,62.04,61.82,61.93,48900.0,37.1564,37.2766,37.1444,37.2105,48900.0
2012-11-16 10:20:00,61.93,62.09,61.93,62.09,25800.0,37.2105,37.3066,37.2105,37.3066,25800.0
2012-11-16 10:25:00,62.08,62.11,62.05,62.06,18400.0,37.3006,37.3186,37.2826,37.2886,18400.0
2012-11-16 10:30:00,62.07,62.08,61.99,61.99,44200.0,37.2946,37.3006,37.2465,37.2465,44200.0
2012-11-16 10:35:00,62.0,62.04,61.95,61.95,48200.0,37.2525,37.2766,37.2225,37.2225,48200.0
2012-11-16 10:40:00,61.96,62.01,61.96,61.97,16900.0,37.2285,37.2586,37.2285,37.2345,16900.0
2012-11-16 10:45:00,61.97,61.97,61.9,61.91,14000.0,37.2345,37.2345,37.1925,37.1985,14000.0
2012-11-16 10:50:00,61.89,61.91,61.82,61.82,14800.0,37.1864,37.1985,37.1444,37.1444,14800.0
2012-11-16 10:55:00,61.83,61.83,61.76,61.76,22000.0,37.1504,37.1504,37.1083,37.1083,22000.0
2012-11-16 11:00:00,61.75,61.82,61.74,61.82,39700.0,37.1023,37.1444,37.0963,37.1444,39700.0
2012-11-16 11:05:00,61.83,61.89,61.82,61.86,30500.0,37.1504,37.1864,37.1444,37.1684,30500.0
2012-11-16 11:10:00,61.87,61.92,61.86,61.89,23900.0,37.1744,37.2045,37.1684,37.1864,23900.0
2012-11-16 11:15:00,61.87,61.9,61.85,61.86,40700.0,37.1744,37.1925,37.1624,37.1684,40700.0
2012-11-16 11:20:00,61.84,61.92,61.84,61.9,18100.0,37.1564,37.2045,37.1564,37.1925,18100.0
2012-11-16 11:25:00,61.89,61.89,61.8,61.83,16400.0,37.1864,37.1864,37.1324,37.1504,16400.0
2012-11-16 11:30:00,61.83,61.86,61.82,61.84,8300.0,37.1504,37.1684,37.1444,37.1564,8300.0
2012-11-16 11:35:00,61.84,61.92,61.83,61.92,14100.0,37.1564,37.2045,37.1504,37.2045,14100.0
2012-11-16 11:40:00,61.94,62.23,61.9,62.07,61100.0,37.2165,37.3907,37.1925,37.2946,61100.0
2012-11-16 11:45:00,62.08,62.14,61.93,62.12,55900.0,37.3006,37.3367,37.2105,37.3246,55900.0
2012-11-16 11:50:00,62.15,62.29,62.11,62.15,44500.0,37.3427,37.4268,37.3186,37.3427,44500.0
2012-11-16 11:55:00,62.16,62.28,62.15,62.27,20500.0,37.3487,37.4208,37.3427,37.4148,20500.0
2012-11-16 12:00:00,62.3,62.33,62.24,62.25,22200.0,37.4328,37.4508,37.3967,37.4028,22200.0
2012-11-16 12:05:00,62.24,62.24,62.07,62.14,24300.0,37.3967,37.3967,37.2946,37.3367,24300.0
2012-11-16 12:10:00,62.14,62.21,62.13,62.14,22000.0,37.3367,37.3787,37.3307,37.3367,22000.0
2012-11-16 12:15:00,62.16,62.19,62.12,62.14,29700.0,37.3487,37.3667,37.3246,37.3367,29700.0
2012-11-16 12:20:00,62.13,62.15,62.09,62.12,23100.0,37.3307,37.3427,37.3066,37.3246,23100.0
2012-11-16 12:25:00,62.12,62.17,62.08,62.16,68200.0,37.3246,37.3547,37.3006,37.3487,68200.0
2012-11-16 12:30:00,62.16,62.24,62.15,62.23,58100.0,37.3487,37.3967,37.3427,37.3907,58100.0
2012-11-16 12:35:00,62.24,62.28,62.2,62.23,19900.0,37.3967,37.4208,37.3727,37.3907,19900.0
2012-11-16 12:40:00,62.21,62.27,62.21,62.22,34700.0,37.3787,37.4148,37.3787,37.3847,34700.0
2012-11-16 12:45:00,62.22,62.29,62.21,62.29,43100.0,37.3847,37.4268,37.3787,37.4268,43100.0
2012-11-16 12:50:00,62.29,62.3,62.21,62.22,19800.0,37.4268,37.4328,37.3787,37.3847,19800.0
2012-11-16 12:55:00,62.2,62.25,62.2,62.2,11600.0,37.3727,37.4028,37.3727,37.3727,11600.0
2012-11-16 13:00:00,62.2,62.26,62.19,62.22,7400.0,37.3727,37.4088,37.3667,37.3847,7400.0
2012-11-16 13:05:00,62.24,62.3,62.24,62.29,10800.0,37.3967,37.4328,37.3967,37.4268,10800.0
2012-11-16 13:10:00,62.29,62.29,62.26,62.26,5600.0,37.4268,37.4268,37.4088,37.4088,5600.0
2012-11-16 13:15:00,62.27,62.28,62.23,62.24,8000.0,37.4148,37.4208,37.3907,37.3967,8000.0
2012-11-16 13:20:00,62.23,62.31,62.23,62.29,5300.0,37.3907,37.4388,37.3907,37.4268,5300.0
2012-11-16 13:25:00,62.29,62.33,62.27,62.32,5400.0,37.4268,37.4508,37.4148,37.4448,5400.0
2012-11-16 13:30:00,62.32,62.34,62.31,62.32,43300.0,37.4448,37.4568,37.4388,37.4448,43300.0
2012-11-16 13:35:00,62.3,62.32,62.27,62.29,13100.0,37.4328,37.4448,37.4148,37.4268,13100.0
2012-11-16 13:40:00,62.28,62.33,62.28,62.33,2800.0,37.4208,37.4508,37.4208,37.4508,2800.0
2012-11-16 13:45:00,62.33,62.34,62.31,62.31,20700.0,37.4508,37.4568,37.4388,37.4388,20700.0
2012-11-16 13:50:00,62.31,62.47,62.31,62.42,6800.0,37.4388,37.5349,37.4388,37.5049,6800.0
2012-11-16 13:55:00,62.42,62.45,62.4,62.42,28100.0,37.5049,37.5229,37.4929,37.5049,28100.0
2012-11-16 14:00:00,62.43,62.43,62.35,62.35,13300.0,37.5109,37.5109,37.4628,37.4628,13300.0
2012-11-16 14:05:00,62.35,62.41,62.34,62.41,14500.0,37.4628,37.4989,37.4568,37.4989,14500.0
2012-11-16 14:10:00,62.39,62.4,62.33,62.33,9400.0,37.4869,37.4929,37.4508,37.4508,9400.0
2012-11-16 14:15:00,62.34,62.34,62.26,62.27,34100.0,37.4568,37.4568,37.4088,37.4148,34100.0
2012-11-16 14:20:00,62.28,62.29,62.17,62.19,14400.0,37.4208,37.4268,37.3547,37.3667,14400.0
2012-11-16 14:25:00,62.19,62.21,62.17,62.19,17200.0,37.3667,37.3787,37.3547,37.3667,17200.0
2012-11-16 14:30:00,62.18,62.2,62.08,62.14,34000.0,37.3607,37.3727,37.3006,37.3367,34000.0
2012-11-16 14:35:00,62.14,62.14,62.11,62.14,10700.0,37.3367,37.3367,37.3186,37.3367,10700.0
2012-11-16 14:40:00,62.16,62.27,62.15,62.23,26300.0,37.3487,37.4148,37.3427,37.3907,26300.0
2012-11-16 14:45:00,62.22,62.29,62.22,62.23,20000.0,37.3847,37.4268,37.3847,37.3907,20000.0
2012-11-16 14:50:00,62.24,62.3,62.24,62.28,17100.0,37.3967,37.4328,37.3967,37.4208,17100.0
2012-11-16 14:55:00,62.26,62.3,62.26,62.28,11900.0,37.4088,37.4328,37.4088,37.4208,11900.0
2012-11-16 15:00:00,62.28,62.28,62.22,62.24,116800.0,37.4208,37.4208,37.3847,37.3967,116800.0
2012-11-16 15:05:00,62.23,62.28,62.23,62.27,14700.0,37.3907,37.4208,37.3907,37.4148,14700.0
2012-11-16 15:10:00,62.27,62.27,62.23,62.26,54700.0,37.4148,37.4148,37.3907,37.4088,54700.0
2012-11-16 15:15:00,62.27,62.29,62.27,62.29,15900.0,37.4148,37.4268,37.4148,37.4268,15900.0
2012-11-16 15:20:00,62.29,62.36,62.28,62.32,40500.0,37.4268,37.4688,37.4208,37.4448,40500.0
2012-11-16 15:25:00,62.32,62.34,62.29,62.32,17600.0,37.4448,37.4568,37.4268,37.4448,17600.0
2012-11-16 15:30:00,62.34,62.4,62.33,62.38,80700.0,37.4568,37.4929,37.4508,37.4809,80700.0
2012-11-16 15:35:00,62.38,62.41,62.32,62.38,22200.0,37.4809,37.4989,37.4448,37.4809,22200.0
2012-11-16 15:40:00,62.37,62.42,62.35,62.42,36300.0,37.4749,37.5049,37.4628,37.5049,36300.0
2012-11-16 15:45:00,62.4,62.41,62.31,62.33,59800.0,37.4929,37.4989,37.4388,37.4508,59800.0
2012-11-16 15:50:00,62.34,62.43,62.34,62.41,43200.0,37.4568,37.5109,37.4568,37.4989,43200.0
2012-11-16 15:55:00,62.42,62.5,62.41,62.46,118400.0,37.5049,37.553,37.4989,37.5289,118400.0
2012-11-19 09:30:00,63.13,63.16,63.0,63.16,97100.0,37.9315,37.9495,37.8534,37.9495,97100.0
2012-11-19 09:35:00,63.17,63.37,63.17,63.34,41000.0,37.9555,38.0757,37.9555,38.0577,41000.0
2012-11-19 09:40:00,63.37,63.39,63.07,63.08,26400.0,38.0757,38.0877,37.8954,37.9015,26400.0
2012-11-19 09:45:00,63.1,63.12,63.07,63.1,14000.0,37.9135,37.9255,37.8954,37.9135,14000.0
2012-11-19 09:50:00,63.11,63.2,63.11,63.2,39800.0,37.9195,37.9736,37.9195,37.9736,39800.0
2012-11-19 09:55:00,63.21,63.26,63.18,63.22,18000.0,37.9796,38.0096,37.9615,37.9856,18000.0
2012-11-19 10:00:00,63.23,63.27,63.17,63.21,28900.0,37.9916,38.0156,37.9555,37.9796,28900.0
2012-11-19 10:05:00,63.21,63.22,62.97,62.98,81800.0,37.9796,37.9856,37.8354,37.8414,81800.0
2012-11-19 10:10:00,62.97,63.04,62.95,62.96,52600.0,37.8354,37.8774,37.8233,37.8294,52600.0
2012-11-19 10:15:00,62.97,63.12,62.97,63.08,39200.0,37.8354,37.9255,37.8354,37.9015,39200.0
2012-11-19 10:20:00,63.08,63.14,62.99,63.0,29900.0,37.9015,37.9375,37.8474,37.8534,29900.0
2012-11-19 10:25:00,62.99,63.02,62.8,62.86,35000.0,37.8474,37.8654,37.7332,37.7693,35000.0
2012-11-19 10:30:00,62.86,62.96,62.84,62.85,29100.0,37.7693,37.8294,37.7573,37.7633,29100.0
2012-11-19 10:35:00,62.85,62.92,62.85,62.88,32200.0,37.7633,37.8053,37.7633,37.7813,32200.0
2012-11-19 10:40:00,62.88,62.97,62.88,62.95,21400.0,37.7813,37.8354,37.7813,37.8233,21400.0
2012-11-19 10:45:00,62.93,62.99,62.93,62.99,20400.0,37.8113,37.8474,37.8113,37.8474,20400.0
2012-11-19 10:50:00,62.99,63.03,62.97,63.02,15900.0,37.8474,37.8714,37.8354,37.8654,15900.0
2012-11-19 10:55:00,63.02,63.08,62.92,62.93,29500.0,37.8654,37.9015,37.8053,37.8113,29500.0
2012-11-19 11:00:00,62.95,63.03,62.94,62.97,28800.0,37.8233,37.8714,37.8173,37.8354,28800.0
2012-11-19 11:05:00,62.98,63.05,62.93,62.94,38900.0,37.8414,37.8834,37.8113,37.8173,38900.0
2012-11-19 11:10:00,62.94,63.05,62.9,63.02,17400.0,37.8173,37.8834,37.7933,37.8654,17400.0
2012-11-19 11:15:00,63.02,63.08,62.94,62.97,12300.0,37.8654,37.9015,37.8173,37.8354,12300.0
2012-11-19 11:20:00,62.98,63.05,62.97,63.01,15000.0,37.8414,37.8834,37.8354,37.8594,15000.0
2012-11-19 11:25:00,63.01,63.04,63.0,63.04,9900.0,37.8594,37.8774,37.8534,37.8774,9900.0
2012-11-19 11:30:00,63.06,63.07,62.98,63.0,12200.0,37.8894,37.8954,37.8414,37.8534,12200.0
2012-11-19 11:35:00,63.01,63.05,63.0,63.04,11500.0,37.8594,37.8834,37.8534,37.8774,11500.0
2012-11-19 11:40:00,63.04,63.07,63.03,63.05,9800.0,37.8774,37.8954,37.8714,37.8834,9800.0
2012-11-19 11:45:00,63.05,63.07,63.04,63.05,9200.0,37.8834,37.8954,37.8774,37.8834,9200.0
2012-11-19 11:50:00,63.06,63.1,63.05,63.1,13700.0,37.8894,37.9135,37.8834,37.9135,13700.0
2012-11-19 11:55:00,63.11,63.22,63.11,63.17,12800.0,37.9195,37.9856,37.9195,37.9555,12800.0
2012-11-19 12:00:00,63.18,63.28,63.18,63.25,16200.0,37.9615,38.0216,37.9615,38.0036,16200.0
2012-11-19 12:05:00,63.27,63.28,63.16,63.16,22000.0,38.0156,38.0216,37.9495,37.9495,22000.0
2012-11-19 12:10:00,63.17,63.2,63.15,63.15,8600.0,37.9555,37.9736,37.9435,37.9435,8600.0
2012-11-19 12:15:00,63.16,63.16,63.13,63.14,18100.0,37.9495,37.9495,37.9315,37.9375,18100.0
2012-11-19 12:20:00,63.14,63.16,63.11,63.14,7200.0,37.9375,37.9495,37.9195,37.9375,7200.0
2012-11-19 12:25:00,63.15,63.15,63.12,63.14,5600.0,37.9435,37.9435,37.9255,37.9375,5600.0
2012-11-19 12:30:00,63.14,63.18,63.14,63.17,7500.0,37.9375,37.9615,37.9375,37.9555,7500.0
2012-11-19 12:35:00,63.16,63.19,63.16,63.18,9400.0,37.9495,37.9676,37.9495,37.9615,9400.0
2012-11-19 12:40:00,63.18,63.2,63.18,63.19,6600.0,37.9615,37.9736,37.9615,37.9676,6600.0
2012-11-19 12:45:00,63.18,63.2,63.13,63.14,10000.0,37.9615,37.9736,37.9315,37.9375,10000.0
2012-11-19 12:50:00,63.13,63.15,63.11,63.12,7600.0,37.9315,37.9435,37.9195,37.9255,7600.0
2012-11-19 12:55:00,63.12,63.17,63.11,63.17,6500.0,37.9255,37.9555,37.9195,37.9555,6500.0
2012-11-19 13:00:00,63.16,63.18,63.16,63.18,5500.0,37.9495,37.9615,37.9495,37.9615,5500.0
2012-11-19 13:05:00,63.17,63.17,63.14,63.15,7800.0,37.9555,37.9555,37.9375,37.9435,7800.0
2012-11-19 13:10:00,63.14,63.15,63.13,63.15,11700.0,37.9375,37.9435,37.9315,37.9435,11700.0
2012-11-19 13:15:00,63.14,63.14,63.03,63.04,13900.0,37.9375,37.9375,37.8714,37.8774,13900.0
2012-11-19 13:20:00,63.05,63.17,63.04,63.17,16900.0,37.8834,37.9555,37.8774,37.9555,16900.0
2012-11-19 13:25:00,63.17,63.21,63.16,63.2,27900.0,37.9555,37.9796,37.9495,37.9736,27900.0
2012-11-19 13:30:00,63.2,63.2,63.17,63.18,29500.0,37.9736,37.9736,37.9555,37.9615,29500.0
2012-11-19 13:35:00,63.18,63.21,63.13,63.14,9700.0,37.9615,37.9796,37.9315,37.9375,9700.0
2012-11-19 13:40:00,63.13,63.14,63.09,63.11,12200.0,37.9315,37.9375,37.9075,37.9195,12200.0
2012-11-19 13:45:00,63.1,63.13,63.1,63.11,5600.0,37.9135,37.9315,37.9135,37.9195,5600.0
2012-11-19 13:50:00,63.1,63.15,63.1,63.14,5200.0,37.9135,37.9435,37.9135,37.9375,5200.0
2012-11-19 13:55:00,63.13,63.14,63.08,63.08,10300.0,37.9315,37.9375,37.9015,37.9015,10300.0
2012-11-19 14:00:00,63.09,63.12,63.08,63.11,8900.0,37.9075,37.9255,37.9015,37.9195,8900.0
2012-11-19 14:05:00,63.1,63.12,63.05,63.11,33000.0,37.9135,37.9255,37.8834,37.9195,33000.0
2012-11-19 14:10:00,63.09,63.12,63.09,63.12,11500.0,37.9075,37.9255,37.9075,37.9255,11500.0
2012-11-19 14:15:00,63.12,63.16,63.11,63.14,12500.0,37.9255,37.9495,37.9195,37.9375,12500.0
2012-11-19 14:20:00,63.14,63.17,63.12,63.12,5600.0,37.9375,37.9555,37.9255,37.9255,5600.0
2012-11-19 14:25:00,63.12,63.12,63.08,63.08,15800.0,37.9255,37.9255,37.9015,37.9015,15800.0
2012-11-19 14:30:00,63.08,63.1,63.07,63.07,17500.0,37.9015,37.9135,37.8954,37.8954,17500.0
2012-11-19 14:35:00,63.08,63.09,63.03,63.09,21700.0,37.9015,37.9075,37.8714,37.9075,21700.0
2012-11-19 14:40:00,63.07,63.15,63.06,63.15,10300.0,37.8954,37.9435,37.8894,37.9435,10300.0
2012-11-19 14:45:00,63.14,63.2,63.13,63.2,12000.0,37.9375,37.9736,37.9315,37.9736,12000.0
2012-11-19 14:50:00,63.19,63.22,63.16,63.17,11500.0,37.9676,37.9856,37.9495,37.9555,11500.0
2012-11-19 14:55:00,63.16,63.18,63.11,63.11,14200.0,37.9495,37.9615,37.9195,37.9195,14200.0
2012-11-19 15:00:00,63.11,63.13,63.09,63.11,24000.0,37.9195,37.9315,37.9075,37.9195,24000.0
2012-11-19 15:05:00,63.1,63.13,63.09,63.13,52800.0,37.9135,37.9315,37.9075,37.9315,52800.0
2012-11-19 15:10:00,63.13,63.21,63.12,63.19,151100.0,37.9315,37.9796,37.9255,37.9676,151100.0
2012-11-19 15:15:00,63.2,63.22,63.14,63.14,21000.0,37.9736,37.9856,37.9375,37.9375,21000.0
2012-11-19 15:20:00,63.14,63.2,63.14,63.2,56800.0,37.9375,37.9736,37.9375,37.9736,56800.0
2012-11-19 15:25:00,63.2,63.2,63.15,63.17,14100.0,37.9736,37.9736,37.9435,37.9555,14100.0
2012-11-19 15:30:00,63.17,63.17,63.13,63.16,20600.0,37.9555,37.9555,37.9315,37.9495,20600.0
2012-11-19 15:35:00,63.16,63.19,63.14,63.16,39300.0,37.9495,37.9676,37.9375,37.9495,39300.0
2012-11-19 15:40:00,63.16,63.2,63.16,63.17,19900.0,37.9495,37.9736,37.9495,37.9555,19900.0
2012-11-19 15:45:00,63.17,63.22,63.16,63.16,91600.0,37.9555,37.9856,37.9495,37.9495,91600.0
2012-11-19 15:50:00,63.17,63.3,63.16,63.3,23200.0,37.9555,38.0336,37.9495,38.0336,23200.0
2012-11-19 15:55:00,63.3,63.34,63.22,63.23,172400.0,38.0336,38.0577,37.9856,37.9916,172400.0
2012-11-20 09:30:00,63.3,63.38,63.1,63.2,90000.0,38.0336,38.0817,37.9135,37.9736,90000.0
2012-11-20 09:35:00,63.2,63.27,63.14,63.18,35900.0,37.9736,38.0156,37.9375,37.9615,35900.0
2012-11-20 09:40:00,63.17,63.17,62.95,62.95,31800.0,37.9555,37.9555,37.8233,37.8233,31800.0
2012-11-20 09:45:00,62.94,62.96,62.86,62.88,25000.0,37.8173,37.8294,37.7693,37.7813,25000.0
2012-11-20 09:50:00,62.9,63.0,62.89,62.95,66800.0,37.7933,37.8534,37.7873,37.8233,66800.0
2012-11-20 09:55:00,62.96,63.05,62.94,63.05,27200.0,37.8294,37.8834,37.8173,37.8834,27200.0
2012-11-20 10:00:00,63.05,63.19,63.04,63.11,52600.0,37.8834,37.9676,37.8774,37.9195,52600.0
2012-11-20 10:05:00,63.11,63.12,63.03,63.03,30700.0,37.9195,37.9255,37.8714,37.8714,30700.0
2012-11-20 10:10:00,63.03,63.18,63.02,63.12,50900.0,37.8714,37.9615,37.8654,37.9255,50900.0
2012-11-20 10:15:00,63.11,63.13,63.06,63.12,28500.0,37.9195,37.9315,37.8894,37.9255,28500.0
2012-11-20 10:20:00,63.12,63.2,63.12,63.16,21000.0,37.9255,37.9736,37.9255,37.9495,21000.0
2012-11-20 10:25:00,63.15,63.18,63.13,63.18,13200.0,37.9435,37.9615,37.9315,37.9615,13200.0
2012-11-20 10:30:00,63.17,63.24,63.16,63.2,47400.0,37.9555,37.9976,37.9495,37.9736,47400.0
2012-11-20 10:35:00,63.22,63.34,63.2,63.32,19800.0,37.9856,38.0577,37.9736,38.0457,19800.0
2012-11-20 10:40:00,63.32,63.32,63.22,63.25,21800.0,38.0457,38.0457,37.9856,38.0036,21800.0
2012-11-20 10:45:00,63.24,63.36,63.24,63.31,31300.0,37.9976,38.0697,37.9976,38.0397,31300.0
2012-11-20 10:50:00,63.32,63.32,63.25,63.27,24700.0,38.0457,38.0457,38.0036,38.0156,24700.0
2012-11-20 10:55:00,63.28,63.31,63.23,63.31,51900.0,38.0216,38.0397,37.9916,38.0397,51900.0
2012-11-20 11:00:00,63.32,63.33,63.23,63.28,44300.0,38.0457,38.0517,37.9916,38.0216,44300.0
2012-11-20 11:05:00,63.29,63.36,63.21,63.27,24400.0,38.0276,38.0697,37.9796,38.0156,24400.0
2012-11-20 11:10:00,63.28,63.32,63.24,63.32,26900.0,38.0216,38.0457,37.9976,38.0457,26900.0
2012-11-20 11:15:00,63.32,63.33,63.26,63.31,25700.0,38.0457,38.0517,38.0096,38.0397,25700.0
2012-11-20 11:20:00,63.31,63.4,63.31,63.4,8700.0,38.0397,38.0937,38.0397,38.0937,8700.0
2012-11-20 11:25:00,63.4,63.42,63.38,63.4,14500.0,38.0937,38.1057,38.0817,38.0937,14500.0
2012-11-20 11:30:00,63.41,63.41,63.37,63.39,9000.0,38.0997,38.0997,38.0757,38.0877,9000.0
2012-11-20 11:35:00,63.38,63.41,63.37,63.38,14800.0,38.0817,38.0997,38.0757,38.0817,14800.0
2012-11-20 11:40:00,63.38,63.5,63.38,63.5,14300.0,38.0817,38.1538,38.0817,38.1538,14300.0
2012-11-20 11:45:00,63.49,63.5,63.43,63.45,38000.0,38.1478,38.1538,38.1118,38.1238,38000.0
2012-11-20 11:50:00,63.45,63.58,63.43,63.58,17000.0,38.1238,38.2019,38.1118,38.2019,17000.0
2012-11-20 11:55:00,63.57,63.59,63.48,63.52,22000.0,38.1959,38.2079,38.1418,38.1658,22000.0
2012-11-20 12:00:00,63.52,63.53,63.47,63.5,14800.0,38.1658,38.1718,38.1358,38.1538,14800.0
2012-11-20 12:05:00,63.5,63.5,63.46,63.49,36700.0,38.1538,38.1538,38.1298,38.1478,36700.0
2012-11-20 12:10:00,63.49,63.51,63.47,63.48,10500.0,38.1478,38.1598,38.1358,38.1418,10500.0
2012-11-20 12:15:00,63.47,63.47,63.39,63.39,13200.0,38.1358,38.1358,38.0877,38.0877,13200.0
2012-11-20 12:20:00,63.4,63.43,63.4,63.41,8800.0,38.0937,38.1118,38.0937,38.0997,8800.0
2012-11-20 12:25:00,63.4,63.45,63.4,63.45,10400.0,38.0937,38.1238,38.0937,38.1238,10400.0
2012-11-20 12:30:00,63.44,63.47,63.43,63.47,11700.0,38.1178,38.1358,38.1118,38.1358,11700.0
2012-11-20 12:35:00,63.45,63.46,63.41,63.42,9100.0,38.1238,38.1298,38.0997,38.1057,9100.0
2012-11-20 12:40:00,63.41,63.45,63.4,63.44,8400.0,38.0997,38.1238,38.0937,38.1178,8400.0
2012-11-20 12:45:00,63.45,63.47,63.41,63.47,12700.0,38.1238,38.1358,38.0997,38.1358,12700.0
2012-11-20 12:50:00,63.46,63.48,63.41,63.43,11100.0,38.1298,38.1418,38.0997,38.1118,11100.0
2012-11-20 12:55:00,63.44,63.46,63.42,63.46,9700.0,38.1178,38.1298,38.1057,38.1298,9700.0
2012-11-20 13:00:00,63.47,63.47,63.34,63.37,16900.0,38.1358,38.1358,38.0577,38.0757,16900.0
2012-11-20 13:05:00,63.37,63.38,63.31,63.31,14300.0,38.0757,38.0817,38.0397,38.0397,14300.0
2012-11-20 13:10:00,63.3,63.3,63.16,63.24,41200.0,38.0336,38.0336,37.9495,37.9976,41200.0
2012-11-20 13:15:00,63.24,63.35,63.24,63.32,16400.0,37.9976,38.0637,37.9976,38.0457,16400.0
2012-11-20 13:20:00,63.32,63.35,63.31,63.34,6300.0,38.0457,38.0637,38.0397,38.0577,6300.0
2012-11-20 13:25:00,63.34,63.34,63.12,63.12,27900.0,38.0577,38.0577,37.9255,37.9255,27900.0
2012-11-20 13:30:00,63.12,63.16,63.09,63.16,18200.0,37.9255,37.9495,37.9075,37.9495,18200.0
2012-11-20 13:35:00,63.16,63.27,63.16,63.27,21000.0,37.9495,38.0156,37.9495,38.0156,21000.0
2012-11-20 13:40:00,63.29,63.32,63.23,63.24,12100.0,38.0276,38.0457,37.9916,37.9976,12100.0
2012-11-20 13:45:00,63.24,63.3,63.23,63.3,16700.0,37.9976,38.0336,37.9916,38.0336,16700.0
2012-11-20 13:50:00,63.28,63.29,63.27,63.29,9800.0,38.0216,38.0276,38.0156,38.0276,9800.0
2012-11-20 13:55:00,63.29,63.34,63.25,63.28,18300.0,38.0276,38.0577,38.0036,38.0216,18300.0
2012-11-20 14:00:00,63.28,63.31,63.26,63.29,22000.0,38.0216,38.0397,38.0096,38.0276,22000.0
2012-11-20 14:05:00,63.29,63.34,63.29,63.3,9500.0,38.0276,38.0577,38.0276,38.0336,9500.0
2012-11-20 14:10:00,63.31,63.43,63.31,63.35,28400.0,38.0397,38.1118,38.0397,38.0637,28400.0
2012-11-20 14:15:00,63.35,63.4,63.34,63.34,12200.0,38.0637,38.0937,38.0577,38.0577,12200.0
2012-11-20 14:20:00,63.33,63.38,63.3,63.31,14600.0,38.0517,38.0817,38.0336,38.0397,14600.0
2012-11-20 14:25:00,63.32,63.42,63.32,63.42,29600.0,38.0457,38.1057,38.0457,38.1057,29600.0
2012-11-20 14:30:00,63.41,63.42,63.38,63.39,27400.0,38.0997,38.1057,38.0817,38.0877,27400.0
2012-11-20 14:35:00,63.39,63.39,63.34,63.36,36400.0,38.0877,38.0877,38.0577,38.0697,36400.0
2012-11-20 14:40:00,63.35,63.36,63.31,63.31,44700.0,38.0637,38.0697,38.0397,38.0397,44700.0
2012-11-20 14:45:00,63.31,63.45,63.3,63.4,53800.0,38.0397,38.1238,38.0336,38.0937,53800.0
2012-11-20 14:50:00,63.39,63.45,63.39,63.43,32700.0,38.0877,38.1238,38.0877,38.1118,32700.0
2012-11-20 14:55:00,63.44,63.45,63.4,63.4,34600.0,38.1178,38.1238,38.0937,38.0937,34600.0
2012-11-20 15:00:00,63.41,63.49,63.4,63.48,55900.0,38.0997,38.1478,38.0937,38.1418,55900.0
2012-11-20 15:05:00,63.47,63.48,63.45,63.46,36500.0,38.1358,38.1418,38.1238,38.1298,36500.0
2012-11-20 15:10:00,63.46,63.52,63.45,63.49,42500.0,38.1298,38.1658,38.1238,38.1478,42500.0
2012-11-20 15:15:00,63.49,63.51,63.45,63.46,34500.0,38.1478,38.1598,38.1238,38.1298,34500.0
2012-11-20 15:20:00,63.47,63.48,63.4,63.43,35100.0,38.1358,38.1418,38.0937,38.1118,35100.0
2012-11-20 15:25:00,63.43,63.43,63.38,63.41,39100.0,38.1118,38.1118,38.0817,38.0997,39100.0
2012-11-20 15:30:00,63.41,63.5,63.41,63.46,65600.0,38.0997,38.1538,38.0997,38.1298,65600.0
2012-11-20 15:35:00,63.47,63.48,63.42,63.45,29500.0,38.1358,38.1418,38.1057,38.1238,29500.0
2012-11-20 15:40:00,63.45,63.5,63.44,63.47,87100.0,38.1238,38.1538,38.1178,38.1358,87100.0
2012-11-20 15:45:00,63.47,63.52,63.47,63.5,55200.0,38.1358,38.1658,38.1358,38.1538,55200.0
2012-11-20 15:50:00,63.5,63.55,63.47,63.55,88400.0,38.1538,38.1839,38.1358,38.1839,88400.0
2012-11-20 15:55:00,63.55,63.65,63.55,63.65,154900.0,38.1839,38.2439,38.1839,38.2439,154900.0
2012-11-21 09:30:00,63.7,63.74,63.56,63.72,41500.0,38.274,38.298,38.1899,38.286,41500.0
2012-11-21 09:35:00,63.74,63.86,63.59,63.6,25900.0,38.298,38.3701,38.2079,38.2139,25900.0
2012-11-21 09:40:00,63.6,63.6,63.37,63.43,60500.0,38.2139,38.2139,38.0757,38.1118,60500.0
2012-11-21 09:45:00,63.41,63.71,63.4,63.69,36900.0,38.0997,38.28,38.0937,38.268,36900.0
2012-11-21 09:50:00,63.7,63.72,63.54,63.54,25600.0,38.274,38.286,38.1778,38.1778,25600.0
2012-11-21 09:55:00,63.46,63.55,63.46,63.53,12500.0,38.1298,38.1839,38.1298,38.1718,12500.0
2012-11-21 10:00:00,63.53,63.54,63.49,63.51,28700.0,38.1718,38.1778,38.1478,38.1598,28700.0
2012-11-21 10:05:00,63.49,63.5,63.38,63.46,65100.0,38.1478,38.1538,38.0817,38.1298,65100.0
2012-11-21 10:10:00,63.45,63.56,63.45,63.52,17300.0,38.1238,38.1899,38.1238,38.1658,17300.0
2012-11-21 10:15:00,63.51,63.51,63.46,63.49,22600.0,38.1598,38.1598,38.1298,38.1478,22600.0
2012-11-21 10:20:00,63.48,63.56,63.48,63.53,37200.0,38.1418,38.1899,38.1418,38.1718,37200.0
2012-11-21 10:25:00,63.51,63.57,63.44,63.47,88100.0,38.1598,38.1959,38.1178,38.1358,88100.0
2012-11-21 10:30:00,63.47,63.48,63.4,63.45,16900.0,38.1358,38.1418,38.0937,38.1238,16900.0
2012-11-21 10:35:00,63.46,63.62,63.43,63.57,59300.0,38.1298,38.2259,38.1118,38.1959,59300.0
2012-11-21 10:40:00,63.56,63.57,63.43,63.52,36200.0,38.1899,38.1959,38.1118,38.1658,36200.0
2012-11-21 10:45:00,63.51,63.54,63.43,63.45,13200.0,38.1598,38.1778,38.1118,38.1238,13200.0
2012-11-21 10:50:00,63.45,63.48,63.42,63.44,14300.0,38.1238,38.1418,38.1057,38.1178,14300.0
2012-11-21 10:55:00,63.44,63.44,63.3,63.3,30200.0,38.1178,38.1178,38.0336,38.0336,30200.0
2012-11-21 11:00:00,63.31,63.31,63.25,63.3,52600.0,38.0397,38.0397,38.0036,38.0336,52600.0
2012-11-21 11:05:00,63.31,63.41,63.31,63.41,18200.0,38.0397,38.0997,38.0397,38.0997,18200.0
2012-11-21 11:10:00,63.4,63.44,63.4,63.41,19500.0,38.0937,38.1178,38.0937,38.0997,19500.0
2012-11-21 11:15:00,63.42,63.42,63.37,63.37,11600.0,38.1057,38.1057,38.0757,38.0757,11600.0
2012-11-21 11:20:00,63.38,63.38,63.24,63.25,13100.0,38.0817,38.0817,37.9976,38.0036,13100.0
2012-11-21 11:25:00,63.25,63.35,63.24,63.35,57600.0,38.0036,38.0637,37.9976,38.0637,57600.0
2012-11-21 11:30:00,63.35,63.38,63.35,63.37,12900.0,38.0637,38.0817,38.0637,38.0757,12900.0
2012-11-21 11:35:00,63.38,63.44,63.36,63.43,11200.0,38.0817,38.1178,38.0697,38.1118,11200.0
2012-11-21 11:40:00,63.44,63.5,63.41,63.49,26900.0,38.1178,38.1538,38.0997,38.1478,26900.0
2012-11-21 11:45:00,63.49,63.49,63.43,63.43,17200.0,38.1478,38.1478,38.1118,38.1118,17200.0
2012-11-21 11:50:00,63.44,63.48,63.42,63.43,23200.0,38.1178,38.1418,38.1057,38.1118,23200.0
2012-11-21 11:55:00,63.43,63.44,63.4,63.43,4900.0,38.1118,38.1178,38.0937,38.1118,4900.0
2012-11-21 12:00:00,63.42,63.45,63.42,63.43,4800.0,38.1057,38.1238,38.1057,38.1118,4800.0
2012-11-21 12:05:00,63.44,63.46,63.4,63.4,17300.0,38.1178,38.1298,38.0937,38.0937,17300.0
2012-11-21 12:10:00,63.4,63.42,63.39,63.42,12200.0,38.0937,38.1057,38.0877,38.1057,12200.0
2012-11-21 12:15:00,63.42,63.42,63.34,63.34,11900.0,38.1057,38.1057,38.0577,38.0577,11900.0
2012-11-21 12:20:00,63.34,63.46,63.33,63.45,18800.0,38.0577,38.1298,38.0517,38.1238,18800.0
2012-11-21 12:25:00,63.46,63.52,63.45,63.52,14500.0,38.1298,38.1658,38.1238,38.1658,14500.0
2012-11-21 12:30:00,63.52,63.56,63.51,63.54,39200.0,38.1658,38.1899,38.1598,38.1778,39200.0
2012-11-21 12:35:00,63.55,63.58,63.52,63.57,16800.0,38.1839,38.2019,38.1658,38.1959,16800.0
2012-11-21 12:40:00,63.58,63.6,63.54,63.58,11300.0,38.2019,38.2139,38.1778,38.2019,11300.0
2012-11-21 12:45:00,63.59,63.6,63.56,63.56,14600.0,38.2079,38.2139,38.1899,38.1899,14600.0
2012-11-21 12:50:00,63.54,63.54,63.51,63.51,10700.0,38.1778,38.1778,38.1598,38.1598,10700.0
2012-11-21 12:55:00,63.5,63.5,63.41,63.41,12800.0,38.1538,38.1538,38.0997,38.0997,12800.0
2012-11-21 13:00:00,63.41,63.49,63.41,63.48,24800.0,38.0997,38.1478,38.0997,38.1418,24800.0
2012-11-21 13:05:00,63.48,63.5,63.48,63.49,11100.0,38.1418,38.1538,38.1418,38.1478,11100.0
2012-11-21 13:10:00,63.49,63.54,63.49,63.53,13000.0,38.1478,38.1778,38.1478,38.1718,13000.0
2012-11-21 13:15:00,63.54,63.54,63.52,63.52,11300.0,38.1778,38.1778,38.1658,38.1658,11300.0
2012-11-21 13:20:00,63.52,63.54,63.48,63.49,12300.0,38.1658,38.1778,38.1418,38.1478,12300.0
2012-11-21 13:25:00,63.48,63.51,63.48,63.5,16000.0,38.1418,38.1598,38.1418,38.1538,16000.0
2012-11-21 13:30:00,63.5,63.51,63.48,63.51,7100.0,38.1538,38.1598,38.1418,38.1598,7100.0
2012-11-21 13:35:00,63.51,63.51,63.49,63.51,19600.0,38.1598,38.1598,38.1478,38.1598,19600.0
2012-11-21 13:40:00,63.5,63.5,63.43,63.44,25600.0,38.1538,38.1538,38.1118,38.1178,25600.0
2012-11-21 13:45:00,63.44,63.46,63.43,63.44,8800.0,38.1178,38.1298,38.1118,38.1178,8800.0
2012-11-21 13:50:00,63.44,63.5,63.44,63.48,45400.0,38.1178,38.1538,38.1178,38.1418,45400.0
2012-11-21 13:55:00,63.47,63.48,63.46,63.46,36100.0,38.1358,38.1418,38.1298,38.1298,36100.0
2012-11-21 14:00:00,63.47,63.47,63.44,63.44,13500.0,38.1358,38.1358,38.1178,38.1178,13500.0
2012-11-21 14:05:00,63.44,63.46,63.43,63.44,12200.0,38.1178,38.1298,38.1118,38.1178,12200.0
2012-11-21 14:10:00,63.45,63.46,63.41,63.41,10800.0,38.1238,38.1298,38.0997,38.0997,10800.0
2012-11-21 14:15:00,63.43,63.43,63.39,63.4,19900.0,38.1118,38.1118,38.0877,38.0937,19900.0
2012-11-21 14:20:00,63.4,63.45,63.4,63.43,33800.0,38.0937,38.1238,38.0937,38.1118,33800.0
2012-11-21 14:25:00,63.43,63.44,63.38,63.43,18500.0,38.1118,38.1178,38.0817,38.1118,18500.0
2012-11-21 14:30:00,63.44,63.45,63.42,63.42,18700.0,38.1178,38.1238,38.1057,38.1057,18700.0
2012-11-21 14:35:00,63.42,63.46,63.42,63.45,14100.0,38.1057,38.1298,38.1057,38.1238,14100.0
2012-11-21 14:40:00,63.45,63.51,63.45,63.5,16800.0,38.1238,38.1598,38.1238,38.1538,16800.0
2012-11-21 14:45:00,63.49,63.5,63.43,63.43,18300.0,38.1478,38.1538,38.1118,38.1118,18300.0
2012-11-21 14:50:00,63.44,63.47,63.42,63.47,6600.0,38.1178,38.1358,38.1057,38.1358,6600.0
2012-11-21 14:55:00,63.46,63.47,63.43,63.43,4900.0,38.1298,38.1358,38.1118,38.1118,4900.0
2012-11-21 15:00:00,63.44,63.5,63.44,63.49,13400.0,38.1178,38.1538,38.1178,38.1478,13400.0
2012-11-21 15:05:00,63.49,63.53,63.49,63.53,19000.0,38.1478,38.1718,38.1478,38.1718,19000.0
2012-11-21 15:10:00,63.52,63.53,63.46,63.46,36100.0,38.1658,38.1718,38.1298,38.1298,36100.0
2012-11-21 15:15:00,63.46,63.51,63.46,63.51,30000.0,38.1298,38.1598,38.1298,38.1598,30000.0
2012-11-21 15:20:00,63.51,63.51,63.44,63.47,12900.0,38.1598,38.1598,38.1178,38.1358,12900.0
2012-11-21 15:25:00,63.47,63.47,63.39,63.43,55800.0,38.1358,38.1358,38.0877,38.1118,55800.0
2012-11-21 15:30:00,63.44,63.45,63.41,63.42,13100.0,38.1178,38.1238,38.0997,38.1057,13100.0
2012-11-21 15:35:00,63.42,63.46,63.42,63.43,16300.0,38.1057,38.1298,38.1057,38.1118,16300.0
2012-11-21 15:40:00,63.43,63.47,63.43,63.45,22800.0,38.1118,38.1358,38.1118,38.1238,22800.0
2012-11-21 15:45:00,63.45,63.49,63.42,63.48,16000.0,38.1238,38.1478,38.1057,38.1418,16000.0
2012-11-21 15:50:00,63.49,63.52,63.45,63.49,18500.0,38.1478,38.1658,38.1238,38.1478,18500.0
2012-11-21 15:55:00,63.48,63.55,63.48,63.55,85700.0,38.1418,38.1839,38.1418,38.1839,85700.0
2012-11-23 09:30:00,63.8,63.98,63.75,63.96,69900.0,38.3341,38.4422,38.304,38.4302,69900.0
2012-11-23 09:35:00,63.97,64.05,63.93,64.05,22900.0,38.4362,38.4843,38.4122,38.4843,22900.0
2012-11-23 09:40:00,64.05,64.06,63.98,64.01,14000.0,38.4843,38.4903,38.4422,38.4602,14000.0
2012-11-23 09:45:00,64.03,64.03,63.83,63.83,28900.0,38.4723,38.4723,38.3521,38.3521,28900.0
2012-11-23 09:50:00,63.82,63.82,63.61,63.64,17300.0,38.3461,38.3461,38.2199,38.2379,17300.0
2012-11-23 09:55:00,63.62,63.87,63.6,63.85,20600.0,38.2259,38.3761,38.2139,38.3641,20600.0
2012-11-23 10:00:00,63.88,63.98,63.88,63.89,18700.0,38.3821,38.4422,38.3821,38.3881,18700.0
2012-11-23 10:05:00,63.94,63.95,63.86,63.93,5400.0,38.4182,38.4242,38.3701,38.4122,5400.0
2012-11-23 10:10:00,63.94,64.03,63.94,64.02,27800.0,38.4182,38.4723,38.4182,38.4663,27800.0
2012-11-23 10:15:00,64.02,64.03,63.96,63.98,22900.0,38.4663,38.4723,38.4302,38.4422,22900.0
2012-11-23 10:20:00,63.99,64.05,63.98,64.04,17400.0,38.4482,38.4843,38.4422,38.4783,17400.0
2012-11-23 10:25:00,64.05,64.08,64.03,64.03,13200.0,38.4843,38.5023,38.4723,38.4723,13200.0
2012-11-23 10:30:00,64.04,64.07,64.04,64.04,9400.0,38.4783,38.4963,38.4783,38.4783,9400.0
2012-11-23 10:35:00,64.05,64.05,64.02,64.05,15000.0,38.4843,38.4843,38.4663,38.4843,15000.0
2012-11-23 10:40:00,64.06,64.09,64.02,64.02,17400.0,38.4903,38.5083,38.4663,38.4663,17400.0
2012-11-23 10:45:00,64.01,64.01,63.74,63.74,19800.0,38.4602,38.4602,38.298,38.298,19800.0
2012-11-23 10:50:00,63.75,63.79,63.74,63.76,15400.0,38.304,38.3281,38.298,38.31,15400.0
2012-11-23 10:55:00,63.76,63.77,63.61,63.72,23200.0,38.31,38.316,38.2199,38.286,23200.0
2012-11-23 11:00:00,63.74,63.88,63.73,63.88,14900.0,38.298,38.3821,38.292,38.3821,14900.0
2012-11-23 11:05:00,63.87,63.88,63.8,63.8,14300.0,38.3761,38.3821,38.3341,38.3341,14300.0
2012-11-23 11:10:00,63.8,63.8,63.78,63.78,12300.0,38.3341,38.3341,38.3221,38.3221,12300.0
2012-11-23 11:15:00,63.79,63.79,63.76,63.76,3300.0,38.3281,38.3281,38.31,38.31,3300.0
2012-11-23 11:20:00,63.77,63.78,63.72,63.72,10900.0,38.316,38.3221,38.286,38.286,10900.0
2012-11-23 11:25:00,63.72,63.74,63.69,63.73,17600.0,38.286,38.298,38.268,38.292,17600.0
2012-11-23 11:30:00,63.74,63.8,63.74,63.8,10300.0,38.298,38.3341,38.298,38.3341,10300.0
2012-11-23 11:35:00,63.8,63.94,63.8,63.93,9300.0,38.3341,38.4182,38.3341,38.4122,9300.0
2012-11-23 11:40:00,63.92,63.93,63.8,63.8,10700.0,38.4062,38.4122,38.3341,38.3341,10700.0
2012-11-23 11:45:00,63.79,63.83,63.77,63.81,26000.0,38.3281,38.3521,38.316,38.3401,26000.0
2012-11-23 11:50:00,63.81,63.88,63.81,63.87,12600.0,38.3401,38.3821,38.3401,38.3761,12600.0
2012-11-23 11:55:00,63.87,63.91,63.87,63.91,10800.0,38.3761,38.4002,38.3761,38.4002,10800.0
2012-11-23 12:00:00,63.91,63.96,63.78,63.78,12400.0,38.4002,38.4302,38.3221,38.3221,12400.0
2012-11-23 12:05:00,63.77,63.83,63.75,63.82,26200.0,38.316,38.3521,38.304,38.3461,26200.0
2012-11-23 12:10:00,63.82,63.83,63.78,63.8,33000.0,38.3461,38.3521,38.3221,38.3341,33000.0
2012-11-23 12:15:00,63.79,63.79,63.69,63.69,26000.0,38.3281,38.3281,38.268,38.268,26000.0
2012-11-23 12:20:00,63.67,63.82,63.67,63.82,31700.0,38.256,38.3461,38.256,38.3461,31700.0
2012-11-23 12:25:00,63.81,63.82,63.79,63.81,6500.0,38.3401,38.3461,38.3281,38.3401,6500.0
2012-11-23 12:30:00,63.8,63.8,63.77,63.8,15200.0,38.3341,38.3341,38.316,38.3341,15200.0
2012-11-23 12:35:00,63.79,63.86,63.78,63.86,16100.0,38.3281,38.3701,38.3221,38.3701,16100.0
2012-11-23 12:40:00,63.89,63.89,63.83,63.87,12600.0,38.3881,38.3881,38.3521,38.3761,12600.0
2012-11-23 12:45:00,63.88,63.92,63.87,63.9,13100.0,38.3821,38.4062,38.3761,38.3942,13100.0
2012-11-23 12:50:00,63.91,63.91,63.86,63.89,26100.0,38.4002,38.4002,38.3701,38.3881,26100.0
2012-11-23 12:55:00,63.89,64.07,63.87,64.06,137800.0,38.3881,38.4963,38.3761,38.4903,137800.0
2012-11-26 09:30:00,63.78,64.12,63.78,64.12,94400.0,38.3221,38.5263,38.3221,38.5263,94400.0
2012-11-26 09:35:00,64.13,64.58,64.12,64.56,60300.0,38.5323,38.8027,38.5263,38.7907,60300.0
2012-11-26 09:40:00,64.56,64.59,64.37,64.58,106400.0,38.7907,38.8087,38.6766,38.8027,106400.0
2012-11-26 09:45:00,64.6,64.61,64.39,64.42,119800.0,38.8147,38.8208,38.6886,38.7066,119800.0
2012-11-26 09:50:00,64.45,64.45,64.21,64.25,29300.0,38.7246,38.7246,38.5804,38.6044,29300.0
2012-11-26 09:55:00,64.24,64.43,64.24,64.43,89700.0,38.5984,38.7126,38.5984,38.7126,89700.0
2012-11-26 10:00:00,64.46,64.47,64.34,64.37,55700.0,38.7306,38.7366,38.6585,38.6766,55700.0
2012-11-26 10:05:00,64.37,64.37,64.12,64.13,47300.0,38.6766,38.6766,38.5263,38.5323,47300.0
2012-11-26 10:10:00,64.14,64.35,64.09,64.23,92800.0,38.5384,38.6645,38.5083,38.5924,92800.0
2012-11-26 10:15:00,64.22,64.39,64.14,64.39,63100.0,38.5864,38.6886,38.5384,38.6886,63100.0
2012-11-26 10:20:00,64.4,64.41,64.23,64.25,37300.0,38.6946,38.7006,38.5924,38.6044,37300.0
2012-11-26 10:25:00,64.26,64.31,64.18,64.18,17400.0,38.6105,38.6405,38.5624,38.5624,17400.0
2012-11-26 10:30:00,64.18,64.28,64.14,64.14,67700.0,38.5624,38.6225,38.5384,38.5384,67700.0
2012-11-26 10:35:00,64.14,64.23,64.05,64.05,31500.0,38.5384,38.5924,38.4843,38.4843,31500.0
2012-11-26 10:40:00,64.05,64.25,64.04,64.05,81800.0,38.4843,38.6044,38.4783,38.4843,81800.0
2012-11-26 10:45:00,64.03,64.16,64.02,64.05,79500.0,38.4723,38.5504,38.4663,38.4843,79500.0
2012-11-26 10:50:00,64.06,64.24,64.04,64.12,73000.0,38.4903,38.5984,38.4783,38.5263,73000.0
2012-11-26 10:55:00,64.12,64.12,64.01,64.04,17800.0,38.5263,38.5263,38.4602,38.4783,17800.0
2012-11-26 11:00:00,64.05,64.11,63.99,63.99,51200.0,38.4843,38.5203,38.4482,38.4482,51200.0
2012-11-26 11:05:00,63.98,64.07,63.93,63.97,65900.0,38.4422,38.4963,38.4122,38.4362,65900.0
2012-11-26 11:10:00,63.98,63.99,63.88,63.99,24000.0,38.4422,38.4482,38.3821,38.4482,24000.0
2012-11-26 11:15:00,63.97,64.04,63.92,64.03,58800.0,38.4362,38.4783,38.4062,38.4723,58800.0
2012-11-26 11:20:00,64.02,64.02,63.9,63.9,35900.0,38.4663,38.4663,38.3942,38.3942,35900.0
2012-11-26 11:25:00,63.91,64.01,63.91,64.0,22800.0,38.4002,38.4602,38.4002,38.4542,22800.0
2012-11-26 11:30:00,64.0,64.0,63.94,64.0,29300.0,38.4542,38.4542,38.4182,38.4542,29300.0
2012-11-26 11:35:00,64.02,64.04,63.97,63.97,28000.0,38.4663,38.4783,38.4362,38.4362,28000.0
2012-11-26 11:40:00,63.98,63.99,63.94,63.96,52400.0,38.4422,38.4482,38.4182,38.4302,52400.0
2012-11-26 11:45:00,63.95,63.97,63.94,63.96,31800.0,38.4242,38.4362,38.4182,38.4302,31800.0
2012-11-26 11:50:00,63.95,63.96,63.86,63.93,69600.0,38.4242,38.4302,38.3701,38.4122,69600.0
2012-11-26 11:55:00,63.93,64.02,63.93,63.99,33400.0,38.4122,38.4663,38.4122,38.4482,33400.0
2012-11-26 12:00:00,63.99,64.05,63.96,63.99,58400.0,38.4482,38.4843,38.4302,38.4482,58400.0
2012-11-26 12:05:00,63.99,64.04,63.92,63.92,57600.0,38.4482,38.4783,38.4062,38.4062,57600.0
2012-11-26 12:10:00,63.91,64.01,63.88,64.01,43700.0,38.4002,38.4602,38.3821,38.4602,43700.0
2012-11-26 12:15:00,64.0,64.03,63.97,64.02,30300.0,38.4542,38.4723,38.4362,38.4663,30300.0
2012-11-26 12:20:00,64.02,64.06,63.97,63.99,33600.0,38.4663,38.4903,38.4362,38.4482,33600.0
2012-11-26 12:25:00,63.99,64.08,63.99,64.01,54600.0,38.4482,38.5023,38.4482,38.4602,54600.0
2012-11-26 12:30:00,64.0,64.01,63.87,63.87,21400.0,38.4542,38.4602,38.3761,38.3761,21400.0
2012-11-26 12:35:00,63.88,64.07,63.88,64.06,23300.0,38.3821,38.4963,38.3821,38.4903,23300.0
2012-11-26 12:40:00,64.04,64.07,63.92,63.99,45700.0,38.4783,38.4963,38.4062,38.4482,45700.0
2012-11-26 12:45:00,64.0,64.02,63.94,63.99,28200.0,38.4542,38.4663,38.4182,38.4482,28200.0
2012-11-26 12:50:00,63.99,64.02,63.9,63.97,50100.0,38.4482,38.4663,38.3942,38.4362,50100.0
2012-11-26 12:55:00,63.97,63.97,63.87,63.89,23600.0,38.4362,38.4362,38.3761,38.3881,23600.0
2012-11-26 13:00:00,63.88,63.97,63.88,63.92,21700.0,38.3821,38.4362,38.3821,38.4062,21700.0
2012-11-26 13:05:00,63.91,63.96,63.89,63.96,21300.0,38.4002,38.4302,38.3881,38.4302,21300.0
2012-11-26 13:10:00,63.94,63.95,63.88,63.88,30300.0,38.4182,38.4242,38.3821,38.3821,30300.0
2012-11-26 13:15:00,63.89,64.07,63.89,64.0,55400.0,38.3881,38.4963,38.3881,38.4542,55400.0
2012-11-26 13:20:00,64.02,64.05,63.98,64.0,30400.0,38.4663,38.4843,38.4422,38.4542,30400.0
2012-11-26 13:25:00,64.0,64.0,63.91,63.94,14700.0,38.4542,38.4542,38.4002,38.4182,14700.0
2012-11-26 13:30:00,63.94,64.0,63.9,63.98,37100.0,38.4182,38.4542,38.3942,38.4422,37100.0
2012-11-26 13:35:00,63.98,63.98,63.91,63.92,18100.0,38.4422,38.4422,38.4002,38.4062,18100.0
2012-11-26 13:40:00,63.9,63.93,63.86,63.87,17800.0,38.3942,38.4122,38.3701,38.3761,17800.0
2012-11-26 13:45:00,63.87,63.92,63.84,63.89,26500.0,38.3761,38.4062,38.3581,38.3881,26500.0
2012-11-26 13:50:00,63.9,63.91,63.84,63.89,31900.0,38.3942,38.4002,38.3581,38.3881,31900.0
2012-11-26 13:55:00,63.87,63.88,63.81,63.81,12100.0,38.3761,38.3821,38.3401,38.3401,12100.0
2012-11-26 14:00:00,63.8,63.82,63.74,63.76,46000.0,38.3341,38.3461,38.298,38.31,46000.0
2012-11-26 14:05:00,63.77,63.8,63.7,63.8,43700.0,38.316,38.3341,38.274,38.3341,43700.0
2012-11-26 14:10:00,63.82,63.85,63.8,63.82,31900.0,38.3461,38.3641,38.3341,38.3461,31900.0
2012-11-26 14:15:00,63.82,63.89,63.82,63.89,12500.0,38.3461,38.3881,38.3461,38.3881,12500.0
2012-11-26 14:20:00,63.87,63.92,63.81,63.82,25600.0,38.3761,38.4062,38.3401,38.3461,25600.0
2012-11-26 14:25:00,63.8,63.87,63.76,63.81,37700.0,38.3341,38.3761,38.31,38.3401,37700.0
2012-11-26 14:30:00,63.79,63.83,63.75,63.81,30200.0,38.3281,38.3521,38.304,38.3401,30200.0
2012-11-26 14:35:00,63.82,63.82,63.76,63.8,105600.0,38.3461,38.3461,38.31,38.3341,105600.0
2012-11-26 14:40:00,63.81,63.82,63.71,63.74,37400.0,38.3401,38.3461,38.28,38.298,37400.0
2012-11-26 14:45:00,63.74,63.79,63.71,63.74,34300.0,38.298,38.3281,38.28,38.298,34300.0
2012-11-26 14:50:00,63.73,63.85,63.73,63.8,18300.0,38.292,38.3641,38.292,38.3341,18300.0
2012-11-26 14:55:00,63.8,63.86,63.8,63.8,24000.0,38.3341,38.3701,38.3341,38.3341,24000.0
2012-11-26 15:00:00,63.81,63.87,63.79,63.82,31800.0,38.3401,38.3761,38.3281,38.3461,31800.0
2012-11-26 15:05:00,63.83,63.85,63.79,63.81,31700.0,38.3521,38.3641,38.3281,38.3401,31700.0
2012-11-26 15:10:00,63.81,63.87,63.79,63.82,46300.0,38.3401,38.3761,38.3281,38.3461,46300.0
2012-11-26 15:15:00,63.83,63.86,63.8,63.82,27600.0,38.3521,38.3701,38.3341,38.3461,27600.0
2012-11-26 15:20:00,63.82,63.95,63.82,63.9,57100.0,38.3461,38.4242,38.3461,38.3942,57100.0
2012-11-26 15:25:00,63.91,63.91,63.87,63.89,24200.0,38.4002,38.4002,38.3761,38.3881,24200.0
2012-11-26 15:30:00,63.87,63.91,63.82,63.89,42400.0,38.3761,38.4002,38.3461,38.3881,42400.0
2012-11-26 15:35:00,63.87,63.91,63.83,63.88,29100.0,38.3761,38.4002,38.3521,38.3821,29100.0
2012-11-26 15:40:00,63.86,63.92,63.85,63.91,38900.0,38.3701,38.4062,38.3641,38.4002,38900.0
2012-11-26 15:45:00,63.9,64.01,63.9,64.0,23600.0,38.3942,38.4602,38.3942,38.4542,23600.0
2012-11-26 15:50:00,64.0,64.08,64.0,64.08,45900.0,38.4542,38.5023,38.4542,38.5023,45900.0
2012-11-26 15:55:00,64.07,64.22,64.07,64.19,90800.0,38.4963,38.5864,38.4963,38.5684,90800.0
2012-11-27 09:30:00,63.61,63.75,63.26,63.31,223600.0,38.2199,38.304,38.0096,38.0397,223600.0
2012-11-27 09:35:00,63.32,63.43,63.27,63.42,167700.0,38.0457,38.1118,38.0156,38.1057,167700.0
2012-11-27 09:40:00,63.41,63.42,63.26,63.32,281300.0,38.0997,38.1057,38.0096,38.0457,281300.0
2012-11-27 09:45:00,63.32,63.46,63.29,63.46,109700.0,38.0457,38.1298,38.0276,38.1298,109700.0
2012-11-27 09:50:00,63.46,63.51,63.39,63.46,74700.0,38.1298,38.1598,38.0877,38.1298,74700.0
2012-11-27 09:55:00,63.45,63.64,63.44,63.64,49200.0,38.1238,38.2379,38.1178,38.2379,49200.0
2012-11-27 10:00:00,63.66,63.68,63.48,63.5,65800.0,38.2499,38.262,38.1418,38.1538,65800.0
2012-11-27 10:05:00,63.51,63.65,63.48,63.53,89600.0,38.1598,38.2439,38.1418,38.1718,89600.0
2012-11-27 10:10:00,63.53,63.56,63.41,63.52,57500.0,38.1718,38.1899,38.0997,38.1658,57500.0
2012-11-27 10:15:00,63.52,63.57,63.4,63.43,55100.0,38.1658,38.1959,38.0937,38.1118,55100.0
2012-11-27 10:20:00,63.42,63.47,63.35,63.4,48700.0,38.1057,38.1358,38.0637,38.0937,48700.0
2012-11-27 10:25:00,63.41,63.45,63.36,63.38,30100.0,38.0997,38.1238,38.0697,38.0817,30100.0
2012-11-27 10:30:00,63.36,63.42,63.27,63.41,80500.0,38.0697,38.1057,38.0156,38.0997,80500.0
2012-11-27 10:35:00,63.41,63.46,63.33,63.35,102200.0,38.0997,38.1298,38.0517,38.0637,102200.0
2012-11-27 10:40:00,63.36,63.44,63.36,63.42,292800.0,38.0697,38.1178,38.0697,38.1057,292800.0
2012-11-27 10:45:00,63.42,63.49,63.36,63.42,86500.0,38.1057,38.1478,38.0697,38.1057,86500.0
2012-11-27 10:50:00,63.43,63.61,63.43,63.56,35400.0,38.1118,38.2199,38.1118,38.1899,35400.0
2012-11-27 10:55:00,63.57,63.66,63.5,63.64,43900.0,38.1959,38.2499,38.1538,38.2379,43900.0
2012-11-27 11:00:00,63.65,63.78,63.61,63.66,85600.0,38.2439,38.3221,38.2199,38.2499,85600.0
2012-11-27 11:05:00,63.65,63.77,63.62,63.74,76300.0,38.2439,38.316,38.2259,38.298,76300.0
2012-11-27 11:10:00,63.73,63.73,63.64,63.7,36700.0,38.292,38.292,38.2379,38.274,36700.0
2012-11-27 11:15:00,63.71,63.99,63.71,63.99,18900.0,38.28,38.4482,38.28,38.4482,18900.0
2012-11-27 11:20:00,64.0,64.1,63.94,64.07,86400.0,38.4542,38.5143,38.4182,38.4963,86400.0
2012-11-27 11:25:00,64.1,64.23,63.99,64.08,80000.0,38.5143,38.5924,38.4482,38.5023,80000.0
2012-11-27 11:30:00,64.09,64.11,63.82,63.84,109800.0,38.5083,38.5203,38.3461,38.3581,109800.0
2012-11-27 11:35:00,63.86,64.13,63.83,64.13,86000.0,38.3701,38.5323,38.3521,38.5323,86000.0
2012-11-27 11:40:00,64.13,64.15,64.02,64.13,84600.0,38.5323,38.5444,38.4663,38.5323,84600.0
2012-11-27 11:45:00,64.14,64.16,64.04,64.09,48200.0,38.5384,38.5504,38.4783,38.5083,48200.0
2012-11-27 11:50:00,64.11,64.27,64.11,64.19,43600.0,38.5203,38.6165,38.5203,38.5684,43600.0
2012-11-27 11:55:00,64.2,64.23,64.15,64.15,30400.0,38.5744,38.5924,38.5444,38.5444,30400.0
2012-11-27 12:00:00,64.16,64.26,64.15,64.21,23000.0,38.5504,38.6105,38.5444,38.5804,23000.0
2012-11-27 12:05:00,64.2,64.27,64.14,64.27,59100.0,38.5744,38.6165,38.5384,38.6165,59100.0
2012-11-27 12:10:00,64.29,64.34,64.22,64.23,36400.0,38.6285,38.6585,38.5864,38.5924,36400.0
2012-11-27 12:15:00,64.24,64.34,64.23,64.34,36500.0,38.5984,38.6585,38.5924,38.6585,36500.0
2012-11-27 12:20:00,64.34,64.36,64.28,64.36,51700.0,38.6585,38.6705,38.6225,38.6705,51700.0
2012-11-27 12:25:00,64.35,64.35,64.19,64.19,26300.0,38.6645,38.6645,38.5684,38.5684,26300.0
2012-11-27 12:30:00,64.2,64.29,64.14,64.21,35700.0,38.5744,38.6285,38.5384,38.5804,35700.0
2012-11-27 12:35:00,64.21,64.39,64.19,64.32,21500.0,38.5804,38.6886,38.5684,38.6465,21500.0
2012-11-27 12:40:00,64.34,64.38,64.31,64.36,6900.0,38.6585,38.6826,38.6405,38.6705,6900.0
2012-11-27 12:45:00,64.35,64.37,64.27,64.27,40000.0,38.6645,38.6766,38.6165,38.6165,40000.0
2012-11-27 12:50:00,64.29,64.34,64.29,64.33,16900.0,38.6285,38.6585,38.6285,38.6525,16900.0
2012-11-27 12:55:00,64.33,64.33,64.19,64.3,32100.0,38.6525,38.6525,38.5684,38.6345,32100.0
2012-11-27 13:00:00,64.3,64.3,64.13,64.16,64500.0,38.6345,38.6345,38.5323,38.5504,64500.0
2012-11-27 13:05:00,64.17,64.24,64.13,64.18,43700.0,38.5564,38.5984,38.5323,38.5624,43700.0
2012-11-27 13:10:00,64.18,64.19,64.08,64.08,35400.0,38.5624,38.5684,38.5023,38.5023,35400.0
2012-11-27 13:15:00,64.08,64.13,64.05,64.1,25900.0,38.5023,38.5323,38.4843,38.5143,25900.0
2012-11-27 13:20:00,64.1,64.1,63.92,63.95,80800.0,38.5143,38.5143,38.4062,38.4242,80800.0
2012-11-27 13:25:00,63.94,63.94,63.8,63.82,29700.0,38.4182,38.4182,38.3341,38.3461,29700.0
2012-11-27 13:30:00,63.82,63.96,63.78,63.87,174400.0,38.3461,38.4302,38.3221,38.3761,174400.0
2012-11-27 13:35:00,63.87,63.91,63.85,63.89,165600.0,38.3761,38.4002,38.3641,38.3881,165600.0
2012-11-27 13:40:00,63.88,63.99,63.87,63.95,19700.0,38.3821,38.4482,38.3761,38.4242,19700.0
2012-11-27 13:45:00,63.96,63.96,63.88,63.91,23800.0,38.4302,38.4302,38.3821,38.4002,23800.0
2012-11-27 13:50:00,63.91,63.91,63.83,63.88,29600.0,38.4002,38.4002,38.3521,38.3821,29600.0
2012-11-27 13:55:00,63.88,63.93,63.86,63.88,13600.0,38.3821,38.4122,38.3701,38.3821,13600.0
2012-11-27 14:00:00,63.87,63.94,63.86,63.94,16300.0,38.3761,38.4182,38.3701,38.4182,16300.0
2012-11-27 14:05:00,63.94,63.99,63.94,63.95,20000.0,38.4182,38.4482,38.4182,38.4242,20000.0
2012-11-27 14:10:00,63.95,64.04,63.94,63.97,14200.0,38.4242,38.4783,38.4182,38.4362,14200.0
2012-11-27 14:15:00,63.97,64.03,63.97,64.03,9400.0,38.4362,38.4723,38.4362,38.4723,9400.0
2012-11-27 14:20:00,64.04,64.05,63.84,63.89,47600.0,38.4783,38.4843,38.3581,38.3881,47600.0
2012-11-27 14:25:00,63.9,63.9,63.78,63.82,43100.0,38.3942,38.3942,38.3221,38.3461,43100.0
2012-11-27 14:30:00,63.83,63.9,63.8,63.84,30000.0,38.3521,38.3942,38.3341,38.3581,30000.0
2012-11-27 14:35:00,63.84,63.86,63.77,63.78,19900.0,38.3581,38.3701,38.316,38.3221,19900.0
2012-11-27 14:40:00,63.8,63.89,63.79,63.79,19100.0,38.3341,38.3881,38.3281,38.3281,19100.0
2012-11-27 14:45:00,63.79,63.86,63.76,63.82,38600.0,38.3281,38.3701,38.31,38.3461,38600.0
2012-11-27 14:50:00,63.83,63.89,63.78,63.83,32200.0,38.3521,38.3881,38.3221,38.3521,32200.0
2012-11-27 14:55:00,63.84,63.89,63.79,63.87,88300.0,38.3581,38.3881,38.3281,38.3761,88300.0
2012-11-27 15:00:00,63.87,63.89,63.82,63.84,102200.0,38.3761,38.3881,38.3461,38.3581,102200.0
2012-11-27 15:05:00,63.83,63.91,63.82,63.89,25400.0,38.3521,38.4002,38.3461,38.3881,25400.0
2012-11-27 15:10:00,63.9,63.95,63.85,63.88,32300.0,38.3942,38.4242,38.3641,38.3821,32300.0
2012-11-27 15:15:00,63.89,63.93,63.84,63.9,34900.0,38.3881,38.4122,38.3581,38.3942,34900.0
2012-11-27 15:20:00,63.9,63.95,63.87,63.95,53300.0,38.3942,38.4242,38.3761,38.4242,53300.0
2012-11-27 15:25:00,63.95,63.95,63.85,63.88,69800.0,38.4242,38.4242,38.3641,38.3821,69800.0
2012-11-27 15:30:00,63.88,63.92,63.81,63.81,39100.0,38.3821,38.4062,38.3401,38.3401,39100.0
2012-11-27 15:35:00,63.82,63.83,63.76,63.8,44300.0,38.3461,38.3521,38.31,38.3341,44300.0
2012-11-27 15:40:00,63.8,63.82,63.77,63.8,45600.0,38.3341,38.3461,38.316,38.3341,45600.0
2012-11-27 15:45:00,63.81,63.87,63.81,63.86,83100.0,38.3401,38.3761,38.3401,38.3701,83100.0
2012-11-27 15:50:00,63.85,63.86,63.8,63.83,118900.0,38.3641,38.3701,38.3341,38.3521,118900.0
2012-11-27 15:55:00,63.83,63.88,63.77,63.83,196500.0,38.3521,38.3821,38.316,38.3521,196500.0
2012-11-28 09:30:00,63.7,63.8,63.49,63.59,98000.0,38.274,38.3341,38.1478,38.2079,98000.0
2012-11-28 09:35:00,63.6,63.6,63.39,63.53,56900.0,38.2139,38.2139,38.0877,38.1718,56900.0
2012-11-28 09:40:00,63.53,63.65,63.48,63.5,99200.0,38.1718,38.2439,38.1418,38.1538,99200.0
2012-11-28 09:45:00,63.49,63.53,63.42,63.47,191400.0,38.1478,38.1718,38.1057,38.1358,191400.0
2012-11-28 09:50:00,63.46,63.46,63.35,63.4,45800.0,38.1298,38.1298,38.0637,38.0937,45800.0
2012-11-28 09:55:00,63.39,63.4,63.33,63.38,85300.0,38.0877,38.0937,38.0517,38.0817,85300.0
2012-11-28 10:00:00,63.39,63.39,63.15,63.19,187800.0,38.0877,38.0877,37.9435,37.9676,187800.0
2012-11-28 10:05:00,63.19,63.19,63.11,63.16,93100.0,37.9676,37.9676,37.9195,37.9495,93100.0
2012-11-28 10:10:00,63.16,63.33,63.16,63.33,83400.0,37.9495,38.0517,37.9495,38.0517,83400.0
2012-11-28 10:15:00,63.33,63.51,63.31,63.49,73900.0,38.0517,38.1598,38.0397,38.1478,73900.0
2012-11-28 10:20:00,63.49,63.67,63.41,63.59,163700.0,38.1478,38.256,38.0997,38.2079,163700.0
2012-11-28 10:25:00,63.59,63.59,63.49,63.52,55100.0,38.2079,38.2079,38.1478,38.1658,55100.0
2012-11-28 10:30:00,63.53,63.59,63.51,63.51,36600.0,38.1718,38.2079,38.1598,38.1598,36600.0
2012-11-28 10:35:00,63.5,63.72,63.48,63.64,124900.0,38.1538,38.286,38.1418,38.2379,124900.0
2012-11-28 10:40:00,63.65,63.69,63.58,63.65,76100.0,38.2439,38.268,38.2019,38.2439,76100.0
2012-11-28 10:45:00,63.64,63.72,63.56,63.58,101400.0,38.2379,38.286,38.1899,38.2019,101400.0
2012-11-28 10:50:00,63.57,63.61,63.52,63.52,63600.0,38.1959,38.2199,38.1658,38.1658,63600.0
2012-11-28 10:55:00,63.51,63.56,63.49,63.51,46600.0,38.1598,38.1899,38.1478,38.1598,46600.0
2012-11-28 11:00:00,63.51,63.59,63.49,63.5,50600.0,38.1598,38.2079,38.1478,38.1538,50600.0
2012-11-28 11:05:00,63.5,63.6,63.5,63.57,34500.0,38.1538,38.2139,38.1538,38.1959,34500.0
2012-11-28 11:10:00,63.57,63.68,63.57,63.6,87900.0,38.1959,38.262,38.1959,38.2139,87900.0
2012-11-28 11:15:00,63.59,63.74,63.55,63.74,57500.0,38.2079,38.298,38.1839,38.298,57500.0
2012-11-28 11:20:00,63.75,63.8,63.59,63.59,71300.0,38.304,38.3341,38.2079,38.2079,71300.0
2012-11-28 11:25:00,63.59,63.68,63.59,63.68,21200.0,38.2079,38.262,38.2079,38.262,21200.0
2012-11-28 11:30:00,63.69,63.69,63.58,63.61,69900.0,38.268,38.268,38.2019,38.2199,69900.0
2012-11-28 11:35:00,63.6,63.77,63.6,63.76,40400.0,38.2139,38.316,38.2139,38.31,40400.0
2012-11-28 11:40:00,63.77,63.79,63.63,63.7,55100.0,38.316,38.3281,38.2319,38.274,55100.0
2012-11-28 11:45:00,63.71,63.72,63.64,63.66,32400.0,38.28,38.286,38.2379,38.2499,32400.0
2012-11-28 11:50:00,63.67,63.69,63.6,63.63,29600.0,38.256,38.268,38.2139,38.2319,29600.0
2012-11-28 11:55:00,63.63,63.69,63.63,63.67,22800.0,38.2319,38.268,38.2319,38.256,22800.0
2012-11-28 12:00:00,63.66,63.69,63.55,63.56,57100.0,38.2499,38.268,38.1839,38.1899,57100.0
2012-11-28 12:05:00,63.57,63.64,63.54,63.64,48900.0,38.1959,38.2379,38.1778,38.2379,48900.0
2012-11-28 12:10:00,63.63,63.72,63.55,63.57,62000.0,38.2319,38.286,38.1839,38.1959,62000.0
2012-11-28 12:15:00,63.57,63.76,63.55,63.7,72500.0,38.1959,38.31,38.1839,38.274,72500.0
2012-11-28 12:20:00,63.69,63.74,63.62,63.72,72900.0,38.268,38.298,38.2259,38.286,72900.0
2012-11-28 12:25:00,63.72,63.74,63.61,63.61,54100.0,38.286,38.298,38.2199,38.2199,54100.0
2012-11-28 12:30:00,63.62,63.72,63.59,63.67,54200.0,38.2259,38.286,38.2079,38.256,54200.0
2012-11-28 12:35:00,63.67,63.74,63.63,63.65,34900.0,38.256,38.298,38.2319,38.2439,34900.0
2012-11-28 12:40:00,63.65,63.66,63.6,63.64,28000.0,38.2439,38.2499,38.2139,38.2379,28000.0
2012-11-28 12:45:00,63.64,63.68,63.62,63.64,79000.0,38.2379,38.262,38.2259,38.2379,79000.0
2012-11-28 12:50:00,63.64,63.64,63.58,63.59,33300.0,38.2379,38.2379,38.2019,38.2079,33300.0
2012-11-28 12:55:00,63.6,63.67,63.57,63.62,114000.0,38.2139,38.256,38.1959,38.2259,114000.0
2012-11-28 13:00:00,63.62,63.65,63.57,63.59,29000.0,38.2259,38.2439,38.1959,38.2079,29000.0
2012-11-28 13:05:00,63.58,63.68,63.58,63.67,44000.0,38.2019,38.262,38.2019,38.256,44000.0
2012-11-28 13:10:00,63.67,63.72,63.65,63.65,37700.0,38.256,38.286,38.2439,38.2439,37700.0
2012-11-28 13:15:00,63.64,63.7,63.64,63.67,40500.0,38.2379,38.274,38.2379,38.256,40500.0
2012-11-28 13:20:00,63.65,63.66,63.62,63.65,52000.0,38.2439,38.2499,38.2259,38.2439,52000.0
2012-11-28 13:25:00,63.65,63.67,63.6,63.64,83500.0,38.2439,38.256,38.2139,38.2379,83500.0
2012-11-28 13:30:00,63.63,63.65,63.6,63.6,65000.0,38.2319,38.2439,38.2139,38.2139,65000.0
2012-11-28 13:35:00,63.6,63.66,63.58,63.6,100700.0,38.2139,38.2499,38.2019,38.2139,100700.0
2012-11-28 13:40:00,63.62,63.67,63.61,63.63,45600.0,38.2259,38.256,38.2199,38.2319,45600.0
2012-11-28 13:45:00,63.64,63.65,63.58,63.65,35400.0,38.2379,38.2439,38.2019,38.2439,35400.0
2012-11-28 13:50:00,63.65,63.65,63.59,63.61,54500.0,38.2439,38.2439,38.2079,38.2199,54500.0
2012-11-28 13:55:00,63.6,63.71,63.6,63.64,60200.0,38.2139,38.28,38.2139,38.2379,60200.0
2012-11-28 14:00:00,63.63,63.7,63.58,63.61,41200.0,38.2319,38.274,38.2019,38.2199,41200.0
2012-11-28 14:05:00,63.6,63.69,63.59,63.67,44600.0,38.2139,38.268,38.2079,38.256,44600.0
2012-11-28 14:10:00,63.67,63.67,63.59,63.61,47500.0,38.256,38.256,38.2079,38.2199,47500.0
2012-11-28 14:15:00,63.61,63.63,63.58,63.6,41400.0,38.2199,38.2319,38.2019,38.2139,41400.0
2012-11-28 14:20:00,63.59,63.63,63.57,63.63,49700.0,38.2079,38.2319,38.1959,38.2319,49700.0
2012-11-28 14:25:00,63.64,63.66,63.62,63.64,53900.0,38.2379,38.2499,38.2259,38.2379,53900.0
2012-11-28 14:30:00,63.64,63.71,63.63,63.69,37600.0,38.2379,38.28,38.2319,38.268,37600.0
2012-11-28 14:35:00,63.7,63.73,63.69,63.73,42800.0,38.274,38.292,38.268,38.292,42800.0
2012-11-28 14:40:00,63.72,63.76,63.71,63.73,22100.0,38.286,38.31,38.28,38.292,22100.0
2012-11-28 14:45:00,63.73,63.76,63.72,63.76,46500.0,38.292,38.31,38.286,38.31,46500.0
2012-11-28 14:50:00,63.76,63.76,63.7,63.72,37500.0,38.31,38.31,38.274,38.286,37500.0
2012-11-28 14:55:00,63.72,63.77,63.71,63.72,36900.0,38.286,38.316,38.28,38.286,36900.0
2012-11-28 15:00:00,63.72,63.79,63.7,63.74,38600.0,38.286,38.3281,38.274,38.298,38600.0
2012-11-28 15:05:00,63.73,63.8,63.73,63.78,65900.0,38.292,38.3341,38.292,38.3221,65900.0
2012-11-28 15:10:00,63.79,63.8,63.72,63.75,48200.0,38.3281,38.3341,38.286,38.304,48200.0
2012-11-28 15:15:00,63.75,63.76,63.71,63.73,45100.0,38.304,38.31,38.28,38.292,45100.0
2012-11-28 15:20:00,63.73,63.75,63.68,63.72,59000.0,38.292,38.304,38.262,38.286,59000.0
2012-11-28 15:25:00,63.72,63.78,63.68,63.73,67200.0,38.286,38.3221,38.262,38.292,67200.0
2012-11-28 15:30:00,63.73,63.77,63.7,63.72,87400.0,38.292,38.316,38.274,38.286,87400.0
2012-11-28 15:35:00,63.73,63.75,63.7,63.71,75000.0,38.292,38.304,38.274,38.28,75000.0
2012-11-28 15:40:00,63.7,63.71,63.6,63.61,452600.0,38.274,38.28,38.2139,38.2199,452600.0
2012-11-28 15:45:00,63.62,63.66,63.62,63.65,147400.0,38.2259,38.2499,38.2259,38.2439,147400.0
2012-11-28 15:50:00,63.65,63.69,63.64,63.67,107400.0,38.2439,38.268,38.2379,38.256,107400.0
2012-11-28 15:55:00,63.67,63.73,63.67,63.72,317800.0,38.256,38.292,38.256,38.286,317800.0
2012-11-29 09:30:00,64.05,64.15,63.96,64.06,65200.0,38.4843,38.5444,38.4302,38.4903,65200.0
2012-11-29 09:35:00,64.03,64.03,63.64,63.77,44700.0,38.4723,38.4723,38.2379,38.316,44700.0
2012-11-29 09:40:00,63.78,63.94,63.76,63.88,103900.0,38.3221,38.4182,38.31,38.3821,103900.0
2012-11-29 09:45:00,63.91,64.02,63.71,63.71,103400.0,38.4002,38.4663,38.28,38.28,103400.0
2012-11-29 09:50:00,63.71,63.76,63.62,63.63,107300.0,38.28,38.31,38.2259,38.2319,107300.0
2012-11-29 09:55:00,63.64,63.7,63.58,63.7,333900.0,38.2379,38.274,38.2019,38.274,333900.0
2012-11-29 10:00:00,63.7,63.81,63.67,63.75,106000.0,38.274,38.3401,38.256,38.304,106000.0
2012-11-29 10:05:00,63.75,63.75,63.62,63.66,92000.0,38.304,38.304,38.2259,38.2499,92000.0
2012-11-29 10:10:00,63.66,63.74,63.59,63.72,46600.0,38.2499,38.298,38.2079,38.286,46600.0
2012-11-29 10:15:00,63.71,63.74,63.67,63.7,73300.0,38.28,38.298,38.256,38.274,73300.0
2012-11-29 10:20:00,63.71,63.73,63.64,63.7,24800.0,38.28,38.292,38.2379,38.274,24800.0
2012-11-29 10:25:00,63.71,63.74,63.67,63.72,36000.0,38.28,38.298,38.256,38.286,36000.0
2012-11-29 10:30:00,63.7,63.72,63.66,63.68,13600.0,38.274,38.286,38.2499,38.262,13600.0
2012-11-29 10:35:00,63.69,63.72,63.65,63.66,44100.0,38.268,38.286,38.2439,38.2499,44100.0
2012-11-29 10:40:00,63.66,63.71,63.64,63.7,24900.0,38.2499,38.28,38.2379,38.274,24900.0
2012-11-29 10:45:00,63.7,63.72,63.67,63.72,19200.0,38.274,38.286,38.256,38.286,19200.0
2012-11-29 10:50:00,63.73,63.77,63.73,63.77,37800.0,38.292,38.316,38.292,38.316,37800.0
2012-11-29 10:55:00,63.75,63.77,63.73,63.74,18800.0,38.304,38.316,38.292,38.298,18800.0
2012-11-29 11:00:00,63.74,63.76,63.73,63.74,18500.0,38.298,38.31,38.292,38.298,18500.0
2012-11-29 11:05:00,63.74,63.77,63.72,63.76,30600.0,38.298,38.316,38.286,38.31,30600.0
2012-11-29 11:10:00,63.76,63.78,63.75,63.75,14600.0,38.31,38.3221,38.304,38.304,14600.0
2012-11-29 11:15:00,63.75,63.79,63.73,63.75,23200.0,38.304,38.3281,38.292,38.304,23200.0
2012-11-29 11:20:00,63.75,63.76,63.71,63.73,15100.0,38.304,38.31,38.28,38.292,15100.0
2012-11-29 11:25:00,63.72,63.75,63.7,63.75,13200.0,38.286,38.304,38.274,38.304,13200.0
2012-11-29 11:30:00,63.75,63.75,63.72,63.72,15600.0,38.304,38.304,38.286,38.286,15600.0
2012-11-29 11:35:00,63.73,63.76,63.7,63.75,25400.0,38.292,38.31,38.274,38.304,25400.0
2012-11-29 11:40:00,63.75,63.76,63.54,63.6,133900.0,38.304,38.31,38.1778,38.2139,133900.0
2012-11-29 11:45:00,63.58,63.62,63.54,63.6,41000.0,38.2019,38.2259,38.1778,38.2139,41000.0
2012-11-29 11:50:00,63.66,63.7,63.59,63.64,30600.0,38.2499,38.274,38.2079,38.2379,30600.0
2012-11-29 11:55:00,63.65,63.65,63.56,63.63,26600.0,38.2439,38.2439,38.1899,38.2319,26600.0
2012-11-29 12:00:00,63.62,63.68,63.58,63.68,28700.0,38.2259,38.262,38.2019,38.262,28700.0
2012-11-29 12:05:00,63.66,63.73,63.62,63.71,58600.0,38.2499,38.292,38.2259,38.28,58600.0
2012-11-29 12:10:00,63.71,63.85,63.69,63.79,104500.0,38.28,38.3641,38.268,38.3281,104500.0
2012-11-29 12:15:00,63.79,63.84,63.79,63.81,18800.0,38.3281,38.3581,38.3281,38.3401,18800.0
2012-11-29 12:20:00,63.81,63.87,63.81,63.83,9100.0,38.3401,38.3761,38.3401,38.3521,9100.0
2012-11-29 12:25:00,63.84,63.87,63.81,63.85,6700.0,38.3581,38.3761,38.3401,38.3641,6700.0
2012-11-29 12:30:00,63.86,63.89,63.83,63.86,19400.0,38.3701,38.3881,38.3521,38.3701,19400.0
2012-11-29 12:35:00,63.91,63.91,63.88,63.88,12700.0,38.4002,38.4002,38.3821,38.3821,12700.0
2012-11-29 12:40:00,63.88,63.89,63.84,63.85,38000.0,38.3821,38.3881,38.3581,38.3641,38000.0
2012-11-29 12:45:00,63.85,63.9,63.84,63.88,33900.0,38.3641,38.3942,38.3581,38.3821,33900.0
2012-11-29 12:50:00,63.88,63.91,63.87,63.91,5800.0,38.3821,38.4002,38.3761,38.4002,5800.0
2012-11-29 12:55:00,63.92,63.93,63.89,63.92,10400.0,38.4062,38.4122,38.3881,38.4062,10400.0
2012-11-29 13:00:00,63.92,63.94,63.91,63.94,20200.0,38.4062,38.4182,38.4002,38.4182,20200.0
2012-11-29 13:05:00,63.94,63.95,63.83,63.84,21700.0,38.4182,38.4242,38.3521,38.3581,21700.0
2012-11-29 13:10:00,63.85,63.89,63.83,63.84,20200.0,38.3641,38.3881,38.3521,38.3581,20200.0
2012-11-29 13:15:00,63.85,63.92,63.85,63.92,15300.0,38.3641,38.4062,38.3641,38.4062,15300.0
2012-11-29 13:20:00,63.91,63.91,63.83,63.88,12800.0,38.4002,38.4002,38.3521,38.3821,12800.0
2012-11-29 13:25:00,63.87,63.9,63.86,63.9,12300.0,38.3761,38.3942,38.3701,38.3942,12300.0
2012-11-29 13:30:00,63.9,63.93,63.89,63.92,16800.0,38.3942,38.4122,38.3881,38.4062,16800.0
2012-11-29 13:35:00,63.91,63.98,63.91,63.96,21400.0,38.4002,38.4422,38.4002,38.4302,21400.0
2012-11-29 13:40:00,63.95,63.97,63.93,63.93,16900.0,38.4242,38.4362,38.4122,38.4122,16900.0
2012-11-29 13:45:00,63.94,64.0,63.93,63.97,9800.0,38.4182,38.4542,38.4122,38.4362,9800.0
2012-11-29 13:50:00,63.97,64.02,63.96,64.02,12300.0,38.4362,38.4663,38.4302,38.4663,12300.0
2012-11-29 13:55:00,64.02,64.02,63.96,63.97,12500.0,38.4663,38.4663,38.4302,38.4362,12500.0
2012-11-29 14:00:00,63.96,63.98,63.96,63.98,14300.0,38.4302,38.4422,38.4302,38.4422,14300.0
2012-11-29 14:05:00,63.98,64.01,63.96,63.97,26700.0,38.4422,38.4602,38.4302,38.4362,26700.0
2012-11-29 14:10:00,63.98,64.02,63.95,64.01,8100.0,38.4422,38.4663,38.4242,38.4602,8100.0
2012-11-29 14:15:00,64.02,64.04,64.02,64.03,11300.0,38.4663,38.4783,38.4663,38.4723,11300.0
2012-11-29 14:20:00,64.02,64.07,64.02,64.05,44000.0,38.4663,38.4963,38.4663,38.4843,44000.0
2012-11-29 14:25:00,64.05,64.07,64.03,64.05,12700.0,38.4843,38.4963,38.4723,38.4843,12700.0
2012-11-29 14:30:00,64.05,64.08,64.04,64.06,16200.0,38.4843,38.5023,38.4783,38.4903,16200.0
2012-11-29 14:35:00,64.06,64.08,64.04,64.05,20700.0,38.4903,38.5023,38.4783,38.4843,20700.0
2012-11-29 14:40:00,64.06,64.1,64.05,64.1,23600.0,38.4903,38.5143,38.4843,38.5143,23600.0
2012-11-29 14:45:00,64.09,64.1,64.05,64.08,20600.0,38.5083,38.5143,38.4843,38.5023,20600.0
2012-11-29 14:50:00,64.06,64.08,64.05,64.08,22300.0,38.4903,38.5023,38.4843,38.5023,22300.0
2012-11-29 14:55:00,64.07,64.09,64.04,64.07,15100.0,38.4963,38.5083,38.4783,38.4963,15100.0
2012-11-29 15:00:00,64.06,64.09,64.05,64.08,13400.0,38.4903,38.5083,38.4843,38.5023,13400.0
2012-11-29 15:05:00,64.09,64.1,64.04,64.09,17400.0,38.5083,38.5143,38.4783,38.5083,17400.0
2012-11-29 15:10:00,64.08,64.08,64.0,64.0,18200.0,38.5023,38.5023,38.4542,38.4542,18200.0
2012-11-29 15:15:00,64.01,64.05,64.01,64.04,55600.0,38.4602,38.4843,38.4602,38.4783,55600.0
2012-11-29 15:20:00,64.04,64.06,63.97,64.02,25300.0,38.4783,38.4903,38.4362,38.4663,25300.0
2012-11-29 15:25:00,64.03,64.06,64.01,64.05,20900.0,38.4723,38.4903,38.4602,38.4843,20900.0
2012-11-29 15:30:00,64.04,64.05,64.01,64.04,22000.0,38.4783,38.4843,38.4602,38.4783,22000.0
2012-11-29 15:35:00,64.02,64.08,63.98,64.08,36700.0,38.4663,38.5023,38.4422,38.5023,36700.0
2012-11-29 15:40:00,64.08,64.14,64.04,64.13,78200.0,38.5023,38.5384,38.4783,38.5323,78200.0
2012-11-29 15:45:00,64.13,64.14,64.05,64.06,30900.0,38.5323,38.5384,38.4843,38.4903,30900.0
2012-11-29 15:50:00,64.05,64.06,64.01,64.04,29300.0,38.4843,38.4903,38.4602,38.4783,29300.0
2012-11-29 15:55:00,64.04,64.05,64.02,64.05,118200.0,38.4783,38.4843,38.4663,38.4843,118200.0
2012-11-30 09:30:00,64.1,64.35,64.06,64.33,40900.0,38.5143,38.6645,38.4903,38.6525,40900.0
2012-11-30 09:35:00,64.33,64.52,64.33,64.39,31700.0,38.6525,38.7667,38.6525,38.6886,31700.0
2012-11-30 09:40:00,64.4,64.4,64.2,64.4,30200.0,38.6946,38.6946,38.5744,38.6946,30200.0
2012-11-30 09:45:00,64.37,64.43,64.27,64.35,36900.0,38.6766,38.7126,38.6165,38.6645,36900.0
2012-11-30 09:50:00,64.34,64.41,64.33,64.38,31700.0,38.6585,38.7006,38.6525,38.6826,31700.0
2012-11-30 09:55:00,64.38,64.4,64.33,64.39,48200.0,38.6826,38.6946,38.6525,38.6886,48200.0
2012-11-30 10:00:00,64.37,64.4,64.29,64.29,41100.0,38.6766,38.6946,38.6285,38.6285,41100.0
2012-11-30 10:05:00,64.3,64.42,64.19,64.19,42800.0,38.6345,38.7066,38.5684,38.5684,42800.0
2012-11-30 10:10:00,64.18,64.31,64.18,64.27,22800.0,38.5624,38.6405,38.5624,38.6165,22800.0
2012-11-30 10:15:00,64.27,64.31,64.24,64.28,45400.0,38.6165,38.6405,38.5984,38.6225,45400.0
2012-11-30 10:20:00,64.28,64.32,64.2,64.26,25500.0,38.6225,38.6465,38.5744,38.6105,25500.0
2012-11-30 10:25:00,64.25,64.27,64.19,64.25,17900.0,38.6044,38.6165,38.5684,38.6044,17900.0
2012-11-30 10:30:00,64.24,64.24,64.17,64.21,18700.0,38.5984,38.5984,38.5564,38.5804,18700.0
2012-11-30 10:35:00,64.2,64.2,64.11,64.14,24500.0,38.5744,38.5744,38.5203,38.5384,24500.0
2012-11-30 10:40:00,64.14,64.22,64.13,64.14,25800.0,38.5384,38.5864,38.5323,38.5384,25800.0
2012-11-30 10:45:00,64.13,64.19,64.1,64.13,14600.0,38.5323,38.5684,38.5143,38.5323,14600.0
2012-11-30 10:50:00,64.12,64.12,64.06,64.1,28300.0,38.5263,38.5263,38.4903,38.5143,28300.0
2012-11-30 10:55:00,64.1,64.15,64.07,64.14,31700.0,38.5143,38.5444,38.4963,38.5384,31700.0
2012-11-30 11:00:00,64.13,64.16,64.1,64.1,27800.0,38.5323,38.5504,38.5143,38.5143,27800.0
2012-11-30 11:05:00,64.1,64.12,64.05,64.11,17000.0,38.5143,38.5263,38.4843,38.5203,17000.0
2012-11-30 11:10:00,64.12,64.14,64.09,64.09,7800.0,38.5263,38.5384,38.5083,38.5083,7800.0
2012-11-30 11:15:00,64.1,64.11,64.07,64.07,11800.0,38.5143,38.5203,38.4963,38.4963,11800.0
2012-11-30 11:20:00,64.05,64.08,64.04,64.05,15900.0,38.4843,38.5023,38.4783,38.4843,15900.0
2012-11-30 11:25:00,64.05,64.1,64.03,64.06,14100.0,38.4843,38.5143,38.4723,38.4903,14100.0
2012-11-30 11:30:00,64.05,64.1,64.05,64.09,11200.0,38.4843,38.5143,38.4843,38.5083,11200.0
2012-11-30 11:35:00,64.08,64.15,64.08,64.15,14800.0,38.5023,38.5444,38.5023,38.5444,14800.0
2012-11-30 11:40:00,64.14,64.16,64.13,64.15,29100.0,38.5384,38.5504,38.5323,38.5444,29100.0
2012-11-30 11:45:00,64.15,64.18,64.13,64.14,9300.0,38.5444,38.5624,38.5323,38.5384,9300.0
2012-11-30 11:50:00,64.13,64.18,64.09,64.18,10700.0,38.5323,38.5624,38.5083,38.5624,10700.0
2012-11-30 11:55:00,64.19,64.24,64.13,64.16,18200.0,38.5684,38.5984,38.5323,38.5504,18200.0
2012-11-30 12:00:00,64.17,64.19,64.12,64.14,31500.0,38.5564,38.5684,38.5263,38.5384,31500.0
2012-11-30 12:05:00,64.15,64.18,64.13,64.17,13900.0,38.5444,38.5624,38.5323,38.5564,13900.0
2012-11-30 12:10:00,64.15,64.2,64.15,64.2,8600.0,38.5444,38.5744,38.5444,38.5744,8600.0
2012-11-30 12:15:00,64.19,64.21,64.18,64.19,20100.0,38.5684,38.5804,38.5624,38.5684,20100.0
2012-11-30 12:20:00,64.2,64.23,64.19,64.22,7500.0,38.5744,38.5924,38.5684,38.5864,7500.0
2012-11-30 12:25:00,64.22,64.23,64.19,64.2,15300.0,38.5864,38.5924,38.5684,38.5744,15300.0
2012-11-30 12:30:00,64.19,64.22,64.18,64.22,24800.0,38.5684,38.5864,38.5624,38.5864,24800.0
2012-11-30 12:35:00,64.21,64.23,64.2,64.23,8100.0,38.5804,38.5924,38.5744,38.5924,8100.0
2012-11-30 12:40:00,64.22,64.22,64.18,64.19,8400.0,38.5864,38.5864,38.5624,38.5684,8400.0
2012-11-30 12:45:00,64.2,64.21,64.13,64.17,11100.0,38.5744,38.5804,38.5323,38.5564,11100.0
2012-11-30 12:50:00,64.16,64.17,64.11,64.13,16600.0,38.5504,38.5564,38.5203,38.5323,16600.0
2012-11-30 12:55:00,64.15,64.16,64.11,64.13,5300.0,38.5444,38.5504,38.5203,38.5323,5300.0
2012-11-30 13:00:00,64.13,64.19,64.13,64.15,10300.0,38.5323,38.5684,38.5323,38.5444,10300.0
2012-11-30 13:05:00,64.15,64.17,64.13,64.13,4900.0,38.5444,38.5564,38.5323,38.5323,4900.0
2012-11-30 13:10:00,64.14,64.16,64.13,64.15,7400.0,38.5384,38.5504,38.5323,38.5444,7400.0
2012-11-30 13:15:00,64.15,64.17,64.13,64.13,4100.0,38.5444,38.5564,38.5323,38.5323,4100.0
2012-11-30 13:20:00,64.15,64.18,64.14,64.18,18800.0,38.5444,38.5624,38.5384,38.5624,18800.0
2012-11-30 13:25:00,64.18,64.19,64.14,64.14,8900.0,38.5624,38.5684,38.5384,38.5384,8900.0
2012-11-30 13:30:00,64.14,64.17,64.13,64.13,9500.0,38.5384,38.5564,38.5323,38.5323,9500.0
2012-11-30 13:35:00,64.12,64.16,64.12,64.14,9800.0,38.5263,38.5504,38.5263,38.5384,9800.0
2012-11-30 13:40:00,64.13,64.17,64.13,64.16,33300.0,38.5323,38.5564,38.5323,38.5504,33300.0
2012-11-30 13:45:00,64.16,64.17,64.12,64.16,77600.0,38.5504,38.5564,38.5263,38.5504,77600.0
2012-11-30 13:50:00,64.16,64.2,64.15,64.2,106800.0,38.5504,38.5744,38.5444,38.5744,106800.0
2012-11-30 13:55:00,64.2,64.28,64.2,64.21,49100.0,38.5744,38.6225,38.5744,38.5804,49100.0
2012-11-30 14:00:00,64.21,64.24,64.18,64.24,75400.0,38.5804,38.5984,38.5624,38.5984,75400.0
2012-11-30 14:05:00,64.25,64.25,64.21,64.24,15900.0,38.6044,38.6044,38.5804,38.5984,15900.0
2012-11-30 14:10:00,64.24,64.25,64.2,64.22,10700.0,38.5984,38.6044,38.5744,38.5864,10700.0
2012-11-30 14:15:00,64.22,64.23,64.2,64.22,6500.0,38.5864,38.5924,38.5744,38.5864,6500.0
2012-11-30 14:20:00,64.23,64.28,64.23,64.28,10600.0,38.5924,38.6225,38.5924,38.6225,10600.0
2012-11-30 14:25:00,64.27,64.29,64.25,64.27,10400.0,38.6165,38.6285,38.6044,38.6165,10400.0
2012-11-30 14:30:00,64.27,64.29,64.25,64.27,12200.0,38.6165,38.6285,38.6044,38.6165,12200.0
2012-11-30 14:35:00,64.27,64.3,64.25,64.27,12000.0,38.6165,38.6345,38.6044,38.6165,12000.0
2012-11-30 14:40:00,64.27,64.33,64.26,64.31,37000.0,38.6165,38.6525,38.6105,38.6405,37000.0
2012-11-30 14:45:00,64.3,64.31,64.23,64.24,34300.0,38.6345,38.6405,38.5924,38.5984,34300.0
2012-11-30 14:50:00,64.23,64.26,64.19,64.26,31200.0,38.5924,38.6105,38.5684,38.6105,31200.0
2012-11-30 14:55:00,64.26,64.26,64.19,64.22,29400.0,38.6105,38.6105,38.5684,38.5864,29400.0
2012-11-30 15:00:00,64.2,64.22,64.17,64.21,44900.0,38.5744,38.5864,38.5564,38.5804,44900.0
2012-11-30 15:05:00,64.21,64.25,64.2,64.25,21600.0,38.5804,38.6044,38.5744,38.6044,21600.0
2012-11-30 15:10:00,64.24,64.28,64.23,64.26,23500.0,38.5984,38.6225,38.5924,38.6105,23500.0
2012-11-30 15:15:00,64.26,64.29,64.22,64.24,48100.0,38.6105,38.6285,38.5864,38.5984,48100.0
2012-11-30 15:20:00,64.23,64.27,64.21,64.23,20600.0,38.5924,38.6165,38.5804,38.5924,20600.0
2012-11-30 15:25:00,64.22,64.26,64.2,64.26,38700.0,38.5864,38.6105,38.5744,38.6105,38700.0
2012-11-30 15:30:00,64.26,64.28,64.23,64.26,40200.0,38.6105,38.6225,38.5924,38.6105,40200.0
2012-11-30 15:35:00,64.26,64.3,64.25,64.29,73100.0,38.6105,38.6345,38.6044,38.6285,73100.0
2012-11-30 15:40:00,64.29,64.29,64.2,64.2,80000.0,38.6285,38.6285,38.5744,38.5744,80000.0
2012-11-30 15:45:00,64.19,64.24,64.14,64.19,57400.0,38.5684,38.5984,38.5384,38.5684,57400.0
2012-11-30 15:50:00,64.19,64.2,64.16,64.2,48600.0,38.5684,38.5744,38.5504,38.5744,48600.0
2012-11-30 15:55:00,64.2,64.29,64.2,64.22,487400.0,38.5744,38.6285,38.5744,38.5864,487400.0
2012-12-03 09:30:00,64.48,64.57,64.31,64.57,89000.0,38.7426,38.7967,38.6405,38.7967,89000.0
2012-12-03 09:35:00,64.55,64.7,64.55,64.64,91000.0,38.7847,38.8748,38.7847,38.8388,91000.0
2012-12-03 09:40:00,64.59,64.7,64.56,64.7,20100.0,38.8087,38.8748,38.7907,38.8748,20100.0
2012-12-03 09:45:00,64.69,64.71,64.64,64.7,81900.0,38.8688,38.8808,38.8388,38.8748,81900.0
2012-12-03 09:50:00,64.68,64.7,64.65,64.67,15500.0,38.8628,38.8748,38.8448,38.8568,15500.0
2012-12-03 09:55:00,64.68,64.7,64.61,64.61,26100.0,38.8628,38.8748,38.8208,38.8208,26100.0
2012-12-03 10:00:00,64.59,64.64,64.48,64.59,86100.0,38.8087,38.8388,38.7426,38.8087,86100.0
2012-12-03 10:05:00,64.58,64.68,64.57,64.67,85500.0,38.8027,38.8628,38.7967,38.8568,85500.0
2012-12-03 10:10:00,64.67,64.85,64.67,64.82,113100.0,38.8568,38.965,38.8568,38.9469,113100.0
2012-12-03 10:15:00,64.81,64.85,64.77,64.8,75000.0,38.9409,38.965,38.9169,38.9349,75000.0
2012-12-03 10:20:00,64.81,64.84,64.77,64.78,33800.0,38.9409,38.9589,38.9169,38.9229,33800.0
2012-12-03 10:25:00,64.78,64.81,64.75,64.76,36300.0,38.9229,38.9409,38.9049,38.9109,36300.0
2012-12-03 10:30:00,64.78,64.78,64.7,64.71,18700.0,38.9229,38.9229,38.8748,38.8808,18700.0
2012-12-03 10:35:00,64.7,64.7,64.63,64.68,60700.0,38.8748,38.8748,38.8328,38.8628,60700.0
2012-12-03 10:40:00,64.68,64.7,64.64,64.65,42800.0,38.8628,38.8748,38.8388,38.8448,42800.0
2012-12-03 10:45:00,64.63,64.65,64.59,64.64,39600.0,38.8328,38.8448,38.8087,38.8388,39600.0
2012-12-03 10:50:00,64.63,64.66,64.54,64.56,36200.0,38.8328,38.8508,38.7787,38.7907,36200.0
2012-12-03 10:55:00,64.56,64.63,64.56,64.61,69400.0,38.7907,38.8328,38.7907,38.8208,69400.0
2012-12-03 11:00:00,64.62,64.62,64.56,64.6,113500.0,38.8268,38.8268,38.7907,38.8147,113500.0
2012-12-03 11:05:00,64.59,64.59,64.55,64.57,26000.0,38.8087,38.8087,38.7847,38.7967,26000.0
2012-12-03 11:10:00,64.58,64.59,64.55,64.55,28500.0,38.8027,38.8087,38.7847,38.7847,28500.0
2012-12-03 11:15:00,64.55,64.6,64.53,64.58,32700.0,38.7847,38.8147,38.7727,38.8027,32700.0
2012-12-03 11:20:00,64.59,64.59,64.46,64.47,13200.0,38.8087,38.8087,38.7306,38.7366,13200.0
2012-12-03 11:25:00,64.47,64.49,64.44,64.44,107100.0,38.7366,38.7487,38.7186,38.7186,107100.0
2012-12-03 11:30:00,64.43,64.43,64.32,64.4,87000.0,38.7126,38.7126,38.6465,38.6946,87000.0
2012-12-03 11:35:00,64.39,64.4,64.35,64.38,14000.0,38.6886,38.6946,38.6645,38.6826,14000.0
2012-12-03 11:40:00,64.38,64.48,64.38,64.47,25600.0,38.6826,38.7426,38.6826,38.7366,25600.0
2012-12-03 11:45:00,64.47,64.56,64.47,64.55,20600.0,38.7366,38.7907,38.7366,38.7847,20600.0
2012-12-03 11:50:00,64.55,64.57,64.52,64.52,75500.0,38.7847,38.7967,38.7667,38.7667,75500.0
2012-12-03 11:55:00,64.52,64.54,64.51,64.53,11200.0,38.7667,38.7787,38.7607,38.7727,11200.0
2012-12-03 12:00:00,64.54,64.55,64.5,64.53,31400.0,38.7787,38.7847,38.7547,38.7727,31400.0
2012-12-03 12:05:00,64.52,64.54,64.47,64.48,9000.0,38.7667,38.7787,38.7366,38.7426,9000.0
2012-12-03 12:10:00,64.47,64.5,64.47,64.48,7200.0,38.7366,38.7547,38.7366,38.7426,7200.0
2012-12-03 12:15:00,64.48,64.51,64.46,64.51,27600.0,38.7426,38.7607,38.7306,38.7607,27600.0
2012-12-03 12:20:00,64.51,64.55,64.51,64.54,9800.0,38.7607,38.7847,38.7607,38.7787,9800.0
2012-12-03 12:25:00,64.54,64.56,64.51,64.53,16700.0,38.7787,38.7907,38.7607,38.7727,16700.0
2012-12-03 12:30:00,64.52,64.55,64.51,64.53,11700.0,38.7667,38.7847,38.7607,38.7727,11700.0
2012-12-03 12:35:00,64.53,64.56,64.53,64.54,10500.0,38.7727,38.7907,38.7727,38.7787,10500.0
2012-12-03 12:40:00,64.53,64.55,64.52,64.54,27400.0,38.7727,38.7847,38.7667,38.7787,27400.0
2012-12-03 12:45:00,64.54,64.55,64.51,64.51,47600.0,38.7787,38.7847,38.7607,38.7607,47600.0
2012-12-03 12:50:00,64.51,64.55,64.5,64.53,14300.0,38.7607,38.7847,38.7547,38.7727,14300.0
2012-12-03 12:55:00,64.52,64.53,64.49,64.49,5500.0,38.7667,38.7727,38.7487,38.7487,5500.0
2012-12-03 13:00:00,64.48,64.49,64.42,64.43,28200.0,38.7426,38.7487,38.7066,38.7126,28200.0
2012-12-03 13:05:00,64.43,64.44,64.41,64.42,19900.0,38.7126,38.7186,38.7006,38.7066,19900.0
2012-12-03 13:10:00,64.42,64.45,64.38,64.45,18100.0,38.7066,38.7246,38.6826,38.7246,18100.0
2012-12-03 13:15:00,64.44,64.44,64.39,64.44,24800.0,38.7186,38.7186,38.6886,38.7186,24800.0
2012-12-03 13:20:00,64.44,64.46,64.43,64.43,17500.0,38.7186,38.7306,38.7126,38.7126,17500.0
2012-12-03 13:25:00,64.43,64.48,64.43,64.48,16500.0,38.7126,38.7426,38.7126,38.7426,16500.0
2012-12-03 13:30:00,64.47,64.48,64.37,64.37,15300.0,38.7366,38.7426,38.6766,38.6766,15300.0
2012-12-03 13:35:00,64.37,64.39,64.29,64.31,20300.0,38.6766,38.6886,38.6285,38.6405,20300.0
2012-12-03 13:40:00,64.31,64.33,64.28,64.32,12800.0,38.6405,38.6525,38.6225,38.6465,12800.0
2012-12-03 13:45:00,64.32,64.36,64.31,64.35,36900.0,38.6465,38.6705,38.6405,38.6645,36900.0
2012-12-03 13:50:00,64.35,64.38,64.35,64.38,16800.0,38.6645,38.6826,38.6645,38.6826,16800.0
2012-12-03 13:55:00,64.38,64.42,64.38,64.41,20800.0,38.6826,38.7066,38.6826,38.7006,20800.0
2012-12-03 14:00:00,64.4,64.42,64.38,64.42,10000.0,38.6946,38.7066,38.6826,38.7066,10000.0
2012-12-03 14:05:00,64.42,64.45,64.41,64.44,21200.0,38.7066,38.7246,38.7006,38.7186,21200.0
2012-12-03 14:10:00,64.45,64.47,64.42,64.47,18900.0,38.7246,38.7366,38.7066,38.7366,18900.0
2012-12-03 14:15:00,64.47,64.5,64.44,64.45,17600.0,38.7366,38.7547,38.7186,38.7246,17600.0
2012-12-03 14:20:00,64.46,64.53,64.45,64.53,34400.0,38.7306,38.7727,38.7246,38.7727,34400.0
2012-12-03 14:25:00,64.53,64.53,64.5,64.52,16900.0,38.7727,38.7727,38.7547,38.7667,16900.0
2012-12-03 14:30:00,64.52,64.54,64.45,64.45,36600.0,38.7667,38.7787,38.7246,38.7246,36600.0
2012-12-03 14:35:00,64.46,64.47,64.39,64.39,20000.0,38.7306,38.7366,38.6886,38.6886,20000.0
2012-12-03 14:40:00,64.39,64.48,64.39,64.48,24600.0,38.6886,38.7426,38.6886,38.7426,24600.0
2012-12-03 14:45:00,64.48,64.48,64.45,64.45,20200.0,38.7426,38.7426,38.7246,38.7246,20200.0
2012-12-03 14:50:00,64.45,64.51,64.45,64.51,27700.0,38.7246,38.7607,38.7246,38.7607,27700.0
2012-12-03 14:55:00,64.5,64.53,64.49,64.52,21300.0,38.7547,38.7727,38.7487,38.7667,21300.0
2012-12-03 15:00:00,64.51,64.59,64.49,64.52,72600.0,38.7607,38.8087,38.7487,38.7667,72600.0
2012-12-03 15:05:00,64.51,64.54,64.45,64.48,34100.0,38.7607,38.7787,38.7246,38.7426,34100.0
2012-12-03 15:10:00,64.47,64.49,64.42,64.48,91700.0,38.7366,38.7487,38.7066,38.7426,91700.0
2012-12-03 15:15:00,64.47,64.48,64.29,64.3,421300.0,38.7366,38.7426,38.6285,38.6345,421300.0
2012-12-03 15:20:00,64.29,64.42,64.28,64.42,90500.0,38.6285,38.7066,38.6225,38.7066,90500.0
2012-12-03 15:25:00,64.43,64.44,64.4,64.44,42800.0,38.7126,38.7186,38.6946,38.7186,42800.0
2012-12-03 15:30:00,64.44,64.45,64.41,64.44,43200.0,38.7186,38.7246,38.7006,38.7186,43200.0
2012-12-03 15:35:00,64.43,64.47,64.41,64.47,58800.0,38.7126,38.7366,38.7006,38.7366,58800.0
2012-12-03 15:40:00,64.47,64.53,64.46,64.5,62300.0,38.7366,38.7727,38.7306,38.7547,62300.0
2012-12-03 15:45:00,64.5,64.57,64.5,64.5,76300.0,38.7547,38.7967,38.7547,38.7547,76300.0
2012-12-03 15:50:00,64.49,64.53,64.49,64.53,43700.0,38.7487,38.7727,38.7487,38.7727,43700.0
2012-12-03 15:55:00,64.53,64.54,64.43,64.5,174400.0,38.7727,38.7787,38.7126,38.7547,174400.0
2012-12-04 09:30:00,64.38,64.42,64.34,64.37,27100.0,38.6826,38.7066,38.6585,38.6766,27100.0
2012-12-04 09:35:00,64.39,64.53,64.36,64.53,39300.0,38.6886,38.7727,38.6705,38.7727,39300.0
2012-12-04 09:40:00,64.51,64.59,64.47,64.57,14500.0,38.7607,38.8087,38.7366,38.7967,14500.0
2012-12-04 09:45:00,64.57,64.61,64.53,64.57,31100.0,38.7967,38.8208,38.7727,38.7967,31100.0
2012-12-04 09:50:00,64.57,64.59,64.47,64.48,35000.0,38.7967,38.8087,38.7366,38.7426,35000.0
2012-12-04 09:55:00,64.49,64.58,64.45,64.55,179100.0,38.7487,38.8027,38.7246,38.7847,179100.0
2012-12-04 10:00:00,64.56,64.66,64.56,64.61,165400.0,38.7907,38.8508,38.7907,38.8208,165400.0
2012-12-04 10:05:00,64.61,64.7,64.56,64.7,69800.0,38.8208,38.8748,38.7907,38.8748,69800.0
2012-12-04 10:10:00,64.7,64.75,64.69,64.71,60100.0,38.8748,38.9049,38.8688,38.8808,60100.0
2012-12-04 10:15:00,64.7,64.75,64.68,64.68,26700.0,38.8748,38.9049,38.8628,38.8628,26700.0
2012-12-04 10:20:00,64.69,64.75,64.67,64.7,15600.0,38.8688,38.9049,38.8568,38.8748,15600.0
2012-12-04 10:25:00,64.67,64.68,64.56,64.59,13200.0,38.8568,38.8628,38.7907,38.8087,13200.0
2012-12-04 10:30:00,64.58,64.7,64.58,64.68,13300.0,38.8027,38.8748,38.8027,38.8628,13300.0
2012-12-04 10:35:00,64.67,64.68,64.62,64.65,13500.0,38.8568,38.8628,38.8268,38.8448,13500.0
2012-12-04 10:40:00,64.64,64.68,64.6,64.62,34900.0,38.8388,38.8628,38.8147,38.8268,34900.0
2012-12-04 10:45:00,64.62,64.68,64.59,64.66,12200.0,38.8268,38.8628,38.8087,38.8508,12200.0
2012-12-04 10:50:00,64.65,64.66,64.59,64.61,48200.0,38.8448,38.8508,38.8087,38.8208,48200.0
2012-12-04 10:55:00,64.61,64.62,64.53,64.53,22200.0,38.8208,38.8268,38.7727,38.7727,22200.0
2012-12-04 11:00:00,64.51,64.53,64.5,64.53,10300.0,38.7607,38.7727,38.7547,38.7727,10300.0
2012-12-04 11:05:00,64.54,64.6,64.51,64.59,14200.0,38.7787,38.8147,38.7607,38.8087,14200.0
2012-12-04 11:10:00,64.58,64.61,64.54,64.56,23500.0,38.8027,38.8208,38.7787,38.7907,23500.0
2012-12-04 11:15:00,64.56,64.57,64.52,64.55,9000.0,38.7907,38.7967,38.7667,38.7847,9000.0
2012-12-04 11:20:00,64.55,64.55,64.49,64.5,5400.0,38.7847,38.7847,38.7487,38.7547,5400.0
2012-12-04 11:25:00,64.5,64.55,64.46,64.46,16700.0,38.7547,38.7847,38.7306,38.7306,16700.0
2012-12-04 11:30:00,64.47,64.54,64.46,64.49,13100.0,38.7366,38.7787,38.7306,38.7487,13100.0
2012-12-04 11:35:00,64.5,64.53,64.47,64.47,9100.0,38.7547,38.7727,38.7366,38.7366,9100.0
2012-12-04 11:40:00,64.47,64.55,64.46,64.52,16500.0,38.7366,38.7847,38.7306,38.7667,16500.0
2012-12-04 11:45:00,64.54,64.55,64.5,64.51,11300.0,38.7787,38.7847,38.7547,38.7607,11300.0
2012-12-04 11:50:00,64.51,64.54,64.49,64.51,25400.0,38.7607,38.7787,38.7487,38.7607,25400.0
2012-12-04 11:55:00,64.51,64.54,64.49,64.51,12900.0,38.7607,38.7787,38.7487,38.7607,12900.0
2012-12-04 12:00:00,64.52,64.52,64.45,64.49,14800.0,38.7667,38.7667,38.7246,38.7487,14800.0
2012-12-04 12:05:00,64.5,64.52,64.44,64.5,8900.0,38.7547,38.7667,38.7186,38.7547,8900.0
2012-12-04 12:10:00,64.51,64.51,64.41,64.45,12900.0,38.7607,38.7607,38.7006,38.7246,12900.0
2012-12-04 12:15:00,64.47,64.51,64.44,64.44,16900.0,38.7366,38.7607,38.7186,38.7186,16900.0
2012-12-04 12:20:00,64.44,64.47,64.42,64.43,13100.0,38.7186,38.7366,38.7066,38.7126,13100.0
2012-12-04 12:25:00,64.42,64.56,64.42,64.54,72800.0,38.7066,38.7907,38.7066,38.7787,72800.0
2012-12-04 12:30:00,64.51,64.61,64.48,64.58,41100.0,38.7607,38.8208,38.7426,38.8027,41100.0
2012-12-04 12:35:00,64.57,64.6,64.49,64.57,23200.0,38.7967,38.8147,38.7487,38.7967,23200.0
2012-12-04 12:40:00,64.57,64.58,64.52,64.54,11300.0,38.7967,38.8027,38.7667,38.7787,11300.0
2012-12-04 12:45:00,64.56,64.63,64.56,64.61,22900.0,38.7907,38.8328,38.7907,38.8208,22900.0
2012-12-04 12:50:00,64.62,64.63,64.55,64.59,7900.0,38.8268,38.8328,38.7847,38.8087,7900.0
2012-12-04 12:55:00,64.59,64.6,64.55,64.55,9900.0,38.8087,38.8147,38.7847,38.7847,9900.0
2012-12-04 13:00:00,64.54,64.57,64.48,64.53,19100.0,38.7787,38.7967,38.7426,38.7727,19100.0
2012-12-04 13:05:00,64.53,64.57,64.53,64.56,13400.0,38.7727,38.7967,38.7727,38.7907,13400.0
2012-12-04 13:10:00,64.56,64.65,64.56,64.65,17000.0,38.7907,38.8448,38.7907,38.8448,17000.0
2012-12-04 13:15:00,64.65,64.65,64.6,64.63,11600.0,38.8448,38.8448,38.8147,38.8328,11600.0
2012-12-04 13:20:00,64.63,64.71,64.63,64.71,12100.0,38.8328,38.8808,38.8328,38.8808,12100.0
2012-12-04 13:25:00,64.7,64.71,64.66,64.7,21700.0,38.8748,38.8808,38.8508,38.8748,21700.0
2012-12-04 13:30:00,64.7,64.71,64.64,64.65,8000.0,38.8748,38.8808,38.8388,38.8448,8000.0
2012-12-04 13:35:00,64.66,64.7,64.65,64.66,8700.0,38.8508,38.8748,38.8448,38.8508,8700.0
2012-12-04 13:40:00,64.65,64.72,64.65,64.67,20600.0,38.8448,38.8868,38.8448,38.8568,20600.0
2012-12-04 13:45:00,64.67,64.74,64.67,64.69,17500.0,38.8568,38.8989,38.8568,38.8688,17500.0
2012-12-04 13:50:00,64.7,64.81,64.7,64.81,26800.0,38.8748,38.9409,38.8748,38.9409,26800.0
2012-12-04 13:55:00,64.8,64.84,64.78,64.84,26500.0,38.9349,38.9589,38.9229,38.9589,26500.0
2012-12-04 14:00:00,64.83,64.9,64.83,64.9,35400.0,38.9529,38.995,38.9529,38.995,35400.0
2012-12-04 14:05:00,64.9,64.91,64.82,64.83,29700.0,38.995,39.001,38.9469,38.9529,29700.0
2012-12-04 14:10:00,64.86,64.87,64.82,64.86,21800.0,38.971,38.977,38.9469,38.971,21800.0
2012-12-04 14:15:00,64.85,64.88,64.82,64.85,35500.0,38.965,38.983,38.9469,38.965,35500.0
2012-12-04 14:20:00,64.85,64.86,64.8,64.81,35500.0,38.965,38.971,38.9349,38.9409,35500.0
2012-12-04 14:25:00,64.8,64.81,64.77,64.79,38500.0,38.9349,38.9409,38.9169,38.9289,38500.0
2012-12-04 14:30:00,64.78,64.83,64.76,64.79,35800.0,38.9229,38.9529,38.9109,38.9289,35800.0
2012-12-04 14:35:00,64.78,64.79,64.76,64.76,35700.0,38.9229,38.9289,38.9109,38.9109,35700.0
2012-12-04 14:40:00,64.77,64.88,64.77,64.81,33400.0,38.9169,38.983,38.9169,38.9409,33400.0
2012-12-04 14:45:00,64.81,64.83,64.77,64.78,24600.0,38.9409,38.9529,38.9169,38.9229,24600.0
2012-12-04 14:50:00,64.79,64.83,64.78,64.82,8300.0,38.9289,38.9529,38.9229,38.9469,8300.0
2012-12-04 14:55:00,64.8,64.8,64.75,64.78,18200.0,38.9349,38.9349,38.9049,38.9229,18200.0
2012-12-04 15:00:00,64.78,64.82,64.75,64.75,35000.0,38.9229,38.9469,38.9049,38.9049,35000.0
2012-12-04 15:05:00,64.78,64.84,64.78,64.8,12500.0,38.9229,38.9589,38.9229,38.9349,12500.0
2012-12-04 15:10:00,64.79,64.82,64.77,64.79,26900.0,38.9289,38.9469,38.9169,38.9289,26900.0
2012-12-04 15:15:00,64.79,64.82,64.75,64.81,56700.0,38.9289,38.9469,38.9049,38.9409,56700.0
2012-12-04 15:20:00,64.8,64.82,64.75,64.79,30500.0,38.9349,38.9469,38.9049,38.9289,30500.0
2012-12-04 15:25:00,64.79,64.84,64.79,64.82,27600.0,38.9289,38.9589,38.9289,38.9469,27600.0
2012-12-04 15:30:00,64.81,64.84,64.77,64.77,23900.0,38.9409,38.9589,38.9169,38.9169,23900.0
2012-12-04 15:35:00,64.77,64.82,64.76,64.78,21500.0,38.9169,38.9469,38.9109,38.9229,21500.0
2012-12-04 15:40:00,64.78,64.78,64.73,64.76,16700.0,38.9229,38.9229,38.8929,38.9109,16700.0
2012-12-04 15:45:00,64.77,64.79,64.72,64.73,66500.0,38.9169,38.9289,38.8868,38.8929,66500.0
2012-12-04 15:50:00,64.73,64.75,64.64,64.65,40600.0,38.8929,38.9049,38.8388,38.8448,40600.0
2012-12-04 15:55:00,64.65,64.66,64.54,64.57,106200.0,38.8448,38.8508,38.7787,38.7967,106200.0
2012-12-05 09:30:00,64.61,64.69,64.57,64.62,32400.0,38.8208,38.8688,38.7967,38.8268,32400.0
2012-12-05 09:35:00,64.62,64.63,64.51,64.52,24000.0,38.8268,38.8328,38.7607,38.7667,24000.0
2012-12-05 09:40:00,64.53,64.54,64.39,64.41,32400.0,38.7727,38.7787,38.6886,38.7006,32400.0
2012-12-05 09:45:00,64.42,64.49,64.33,64.33,27300.0,38.7066,38.7487,38.6525,38.6525,27300.0
2012-12-05 09:50:00,64.33,64.36,64.29,64.36,13300.0,38.6525,38.6705,38.6285,38.6705,13300.0
2012-12-05 09:55:00,64.37,64.43,64.26,64.43,26400.0,38.6766,38.7126,38.6105,38.7126,26400.0
2012-12-05 10:00:00,64.43,64.49,64.32,64.32,30800.0,38.7126,38.7487,38.6465,38.6465,30800.0
2012-12-05 10:05:00,64.33,64.39,64.32,64.33,24900.0,38.6525,38.6886,38.6465,38.6525,24900.0
2012-12-05 10:10:00,64.31,64.33,64.28,64.28,12500.0,38.6405,38.6525,38.6225,38.6225,12500.0
2012-12-05 10:15:00,64.29,64.3,64.21,64.23,24800.0,38.6285,38.6345,38.5804,38.5924,24800.0
2012-12-05 10:20:00,64.23,64.3,64.2,64.2,41100.0,38.5924,38.6345,38.5744,38.5744,41100.0
2012-12-05 10:25:00,64.21,64.29,64.19,64.25,34400.0,38.5804,38.6285,38.5684,38.6044,34400.0
2012-12-05 10:30:00,64.26,64.33,64.26,64.3,18200.0,38.6105,38.6525,38.6105,38.6345,18200.0
2012-12-05 10:35:00,64.3,64.32,64.24,64.24,22500.0,38.6345,38.6465,38.5984,38.5984,22500.0
2012-12-05 10:40:00,64.25,64.26,64.16,64.19,31400.0,38.6044,38.6105,38.5504,38.5684,31400.0
2012-12-05 10:45:00,64.2,64.2,64.13,64.17,48400.0,38.5744,38.5744,38.5323,38.5564,48400.0
2012-12-05 10:50:00,64.17,64.19,64.13,64.14,30400.0,38.5564,38.5684,38.5323,38.5384,30400.0
2012-12-05 10:55:00,64.15,64.19,64.13,64.19,30400.0,38.5444,38.5684,38.5323,38.5684,30400.0
2012-12-05 11:00:00,64.2,64.24,64.16,64.24,12400.0,38.5744,38.5984,38.5504,38.5984,12400.0
2012-12-05 11:05:00,64.24,64.28,64.23,64.28,22700.0,38.5984,38.6225,38.5924,38.6225,22700.0
2012-12-05 11:10:00,64.29,64.38,64.29,64.31,39600.0,38.6285,38.6826,38.6285,38.6405,39600.0
2012-12-05 11:15:00,64.32,64.35,64.26,64.28,40700.0,38.6465,38.6645,38.6105,38.6225,40700.0
2012-12-05 11:20:00,64.28,64.3,64.26,64.3,52400.0,38.6225,38.6345,38.6105,38.6345,52400.0
2012-12-05 11:25:00,64.3,64.34,64.28,64.33,51200.0,38.6345,38.6585,38.6225,38.6525,51200.0
2012-12-05 11:30:00,64.34,64.48,64.34,64.4,39600.0,38.6585,38.7426,38.6585,38.6946,39600.0
2012-12-05 11:35:00,64.41,64.43,64.36,64.37,29600.0,38.7006,38.7126,38.6705,38.6766,29600.0
2012-12-05 11:40:00,64.37,64.4,64.34,64.36,19600.0,38.6766,38.6946,38.6585,38.6705,19600.0
2012-12-05 11:45:00,64.37,64.39,64.35,64.36,15100.0,38.6766,38.6886,38.6645,38.6705,15100.0
2012-12-05 11:50:00,64.37,64.39,64.33,64.39,23100.0,38.6766,38.6886,38.6525,38.6886,23100.0
2012-12-05 11:55:00,64.39,64.48,64.39,64.44,40900.0,38.6886,38.7426,38.6886,38.7186,40900.0
2012-12-05 12:00:00,64.45,64.53,64.45,64.52,38500.0,38.7246,38.7727,38.7246,38.7667,38500.0
2012-12-05 12:05:00,64.52,64.61,64.48,64.5,36300.0,38.7667,38.8208,38.7426,38.7547,36300.0
2012-12-05 12:10:00,64.49,64.52,64.44,64.44,21800.0,38.7487,38.7667,38.7186,38.7186,21800.0
2012-12-05 12:15:00,64.44,64.48,64.38,64.45,42300.0,38.7186,38.7426,38.6826,38.7246,42300.0
2012-12-05 12:20:00,64.46,64.48,64.44,64.46,20300.0,38.7306,38.7426,38.7186,38.7306,20300.0
2012-12-05 12:25:00,64.46,64.46,64.41,64.44,17600.0,38.7306,38.7306,38.7006,38.7186,17600.0
2012-12-05 12:30:00,64.44,64.53,64.44,64.47,30800.0,38.7186,38.7727,38.7186,38.7366,30800.0
2012-12-05 12:35:00,64.47,64.52,64.45,64.48,23700.0,38.7366,38.7667,38.7246,38.7426,23700.0
2012-12-05 12:40:00,64.48,64.51,64.44,64.44,17600.0,38.7426,38.7607,38.7186,38.7186,17600.0
2012-12-05 12:45:00,64.45,64.47,64.41,64.42,77900.0,38.7246,38.7366,38.7006,38.7066,77900.0
2012-12-05 12:50:00,64.42,64.44,64.35,64.4,18400.0,38.7066,38.7186,38.6645,38.6946,18400.0
2012-12-05 12:55:00,64.4,64.48,64.4,64.44,14200.0,38.6946,38.7426,38.6946,38.7186,14200.0
2012-12-05 13:00:00,64.44,64.46,64.42,64.45,14300.0,38.7186,38.7306,38.7066,38.7246,14300.0
2012-12-05 13:05:00,64.45,64.48,64.44,64.48,15200.0,38.7246,38.7426,38.7186,38.7426,15200.0
2012-12-05 13:10:00,64.48,64.49,64.41,64.43,20500.0,38.7426,38.7487,38.7006,38.7126,20500.0
2012-12-05 13:15:00,64.44,64.48,64.41,64.42,22600.0,38.7186,38.7426,38.7006,38.7066,22600.0
2012-12-05 13:20:00,64.42,64.44,64.37,64.37,19000.0,38.7066,38.7186,38.6766,38.6766,19000.0
2012-12-05 13:25:00,64.38,64.4,64.35,64.38,25600.0,38.6826,38.6946,38.6645,38.6826,25600.0
2012-12-05 13:30:00,64.37,64.38,64.35,64.38,12700.0,38.6766,38.6826,38.6645,38.6826,12700.0
2012-12-05 13:35:00,64.39,64.44,64.35,64.36,24600.0,38.6886,38.7186,38.6645,38.6705,24600.0
2012-12-05 13:40:00,64.35,64.41,64.35,64.37,33400.0,38.6645,38.7006,38.6645,38.6766,33400.0
2012-12-05 13:45:00,64.37,64.37,64.33,64.34,19800.0,38.6766,38.6766,38.6525,38.6585,19800.0
2012-12-05 13:50:00,64.33,64.35,64.31,64.34,10700.0,38.6525,38.6645,38.6405,38.6585,10700.0
2012-12-05 13:55:00,64.34,64.34,64.29,64.3,15000.0,38.6585,38.6585,38.6285,38.6345,15000.0
2012-12-05 14:00:00,64.3,64.38,64.3,64.3,26100.0,38.6345,38.6826,38.6345,38.6345,26100.0
2012-12-05 14:05:00,64.3,64.35,64.29,64.31,41800.0,38.6345,38.6645,38.6285,38.6405,41800.0
2012-12-05 14:10:00,64.31,64.37,64.31,64.36,57800.0,38.6405,38.6766,38.6405,38.6705,57800.0
2012-12-05 14:15:00,64.33,64.38,64.31,64.37,23300.0,38.6525,38.6826,38.6405,38.6766,23300.0
2012-12-05 14:20:00,64.36,64.39,64.35,64.37,19600.0,38.6705,38.6886,38.6645,38.6766,19600.0
2012-12-05 14:25:00,64.36,64.37,64.32,64.34,15100.0,38.6705,38.6766,38.6465,38.6585,15100.0
2012-12-05 14:30:00,64.34,64.37,64.3,64.34,16500.0,38.6585,38.6766,38.6345,38.6585,16500.0
2012-12-05 14:35:00,64.35,64.38,64.34,64.38,14000.0,38.6645,38.6826,38.6585,38.6826,14000.0
2012-12-05 14:40:00,64.38,64.42,64.35,64.39,22400.0,38.6826,38.7066,38.6645,38.6886,22400.0
2012-12-05 14:45:00,64.39,64.39,64.34,64.34,13700.0,38.6886,38.6886,38.6585,38.6585,13700.0
2012-12-05 14:50:00,64.34,64.4,64.33,64.34,25600.0,38.6585,38.6946,38.6525,38.6585,25600.0
2012-12-05 14:55:00,64.35,64.4,64.33,64.34,32000.0,38.6645,38.6946,38.6525,38.6585,32000.0
2012-12-05 15:00:00,64.35,64.41,64.35,64.39,11300.0,38.6645,38.7006,38.6645,38.6886,11300.0
2012-12-05 15:05:00,64.4,64.46,64.39,64.46,13400.0,38.6946,38.7306,38.6886,38.7306,13400.0
2012-12-05 15:10:00,64.44,64.49,64.43,64.48,27600.0,38.7186,38.7487,38.7126,38.7426,27600.0
2012-12-05 15:15:00,64.47,64.51,64.44,64.48,75300.0,38.7366,38.7607,38.7186,38.7426,75300.0
2012-12-05 15:20:00,64.47,64.47,64.41,64.47,28500.0,38.7366,38.7366,38.7006,38.7366,28500.0
2012-12-05 15:25:00,64.45,64.46,64.4,64.41,24800.0,38.7246,38.7306,38.6946,38.7006,24800.0
2012-12-05 15:30:00,64.41,64.43,64.38,64.41,47700.0,38.7006,38.7126,38.6826,38.7006,47700.0
2012-12-05 15:35:00,64.42,64.43,64.37,64.4,29100.0,38.7066,38.7126,38.6766,38.6946,29100.0
2012-12-05 15:40:00,64.4,64.44,64.37,64.41,23900.0,38.6946,38.7186,38.6766,38.7006,23900.0
2012-12-05 15:45:00,64.4,64.41,64.35,64.38,49700.0,38.6946,38.7006,38.6645,38.6826,49700.0
2012-12-05 15:50:00,64.38,64.43,64.38,64.41,126400.0,38.6826,38.7126,38.6826,38.7006,126400.0
2012-12-05 15:55:00,64.41,64.41,64.33,64.37,99800.0,38.7006,38.7006,38.6525,38.6766,99800.0
2012-12-06 09:30:00,64.56,64.77,64.35,64.73,67400.0,38.7907,38.9169,38.6645,38.8929,67400.0
2012-12-06 09:35:00,64.7,64.88,64.7,64.88,23100.0,38.8748,38.983,38.8748,38.983,23100.0
2012-12-06 09:40:00,64.86,64.89,64.7,64.7,30500.0,38.971,38.989,38.8748,38.8748,30500.0
2012-12-06 09:45:00,64.7,64.84,64.7,64.8,51900.0,38.8748,38.9589,38.8748,38.9349,51900.0
2012-12-06 09:50:00,64.79,64.83,64.76,64.79,31100.0,38.9289,38.9529,38.9109,38.9289,31100.0
2012-12-06 09:55:00,64.8,64.85,64.8,64.82,41800.0,38.9349,38.965,38.9349,38.9469,41800.0
2012-12-06 10:00:00,64.82,64.85,64.77,64.82,26600.0,38.9469,38.965,38.9169,38.9469,26600.0
2012-12-06 10:05:00,64.82,64.86,64.79,64.84,33500.0,38.9469,38.971,38.9289,38.9589,33500.0
2012-12-06 10:10:00,64.83,64.87,64.79,64.82,30700.0,38.9529,38.977,38.9289,38.9469,30700.0
2012-12-06 10:15:00,64.84,64.87,64.81,64.86,17800.0,38.9589,38.977,38.9409,38.971,17800.0
2012-12-06 10:20:00,64.87,64.89,64.81,64.84,25200.0,38.977,38.989,38.9409,38.9589,25200.0
2012-12-06 10:25:00,64.82,64.85,64.8,64.83,26800.0,38.9469,38.965,38.9349,38.9529,26800.0
2012-12-06 10:30:00,64.81,64.81,64.77,64.79,11700.0,38.9409,38.9409,38.9169,38.9289,11700.0
2012-12-06 10:35:00,64.8,64.81,64.79,64.8,11100.0,38.9349,38.9409,38.9289,38.9349,11100.0
2012-12-06 10:40:00,64.81,64.83,64.79,64.79,11000.0,38.9409,38.9529,38.9289,38.9289,11000.0
2012-12-06 10:45:00,64.78,64.85,64.77,64.85,22700.0,38.9229,38.965,38.9169,38.965,22700.0
2012-12-06 10:50:00,64.85,64.85,64.81,64.84,11800.0,38.965,38.965,38.9409,38.9589,11800.0
2012-12-06 10:55:00,64.84,64.88,64.79,64.79,45800.0,38.9589,38.983,38.9289,38.9289,45800.0
2012-12-06 11:00:00,64.81,64.83,64.8,64.8,24100.0,38.9409,38.9529,38.9349,38.9349,24100.0
2012-12-06 11:05:00,64.81,64.83,64.77,64.8,33900.0,38.9409,38.9529,38.9169,38.9349,33900.0
2012-12-06 11:10:00,64.8,64.84,64.8,64.83,21800.0,38.9349,38.9589,38.9349,38.9529,21800.0
2012-12-06 11:15:00,64.83,64.85,64.82,64.85,15800.0,38.9529,38.965,38.9469,38.965,15800.0
2012-12-06 11:20:00,64.85,64.87,64.83,64.86,19000.0,38.965,38.977,38.9529,38.971,19000.0
2012-12-06 11:25:00,64.86,64.89,64.83,64.85,24900.0,38.971,38.989,38.9529,38.965,24900.0
2012-12-06 11:30:00,64.85,64.87,64.81,64.81,13700.0,38.965,38.977,38.9409,38.9409,13700.0
2012-12-06 11:35:00,64.82,64.87,64.82,64.86,19600.0,38.9469,38.977,38.9469,38.971,19600.0
2012-12-06 11:40:00,64.84,64.86,64.83,64.84,26200.0,38.9589,38.971,38.9529,38.9589,26200.0
2012-12-06 11:45:00,64.84,64.86,64.83,64.85,31200.0,38.9589,38.971,38.9529,38.965,31200.0
2012-12-06 11:50:00,64.85,64.87,64.84,64.86,18300.0,38.965,38.977,38.9589,38.971,18300.0
2012-12-06 11:55:00,64.85,64.89,64.84,64.86,67900.0,38.965,38.989,38.9589,38.971,67900.0
2012-12-06 12:00:00,64.86,64.87,64.84,64.85,26300.0,38.971,38.977,38.9589,38.965,26300.0
2012-12-06 12:05:00,64.84,64.87,64.82,64.84,17500.0,38.9589,38.977,38.9469,38.9589,17500.0
2012-12-06 12:10:00,64.84,64.84,64.8,64.84,21000.0,38.9589,38.9589,38.9349,38.9589,21000.0
2012-12-06 12:15:00,64.84,64.87,64.83,64.86,46800.0,38.9589,38.977,38.9529,38.971,46800.0
2012-12-06 12:20:00,64.86,64.88,64.84,64.87,27900.0,38.971,38.983,38.9589,38.977,27900.0
2012-12-06 12:25:00,64.87,64.87,64.83,64.84,51400.0,38.977,38.977,38.9529,38.9589,51400.0
2012-12-06 12:30:00,64.84,64.88,64.83,64.86,84800.0,38.9589,38.983,38.9529,38.971,84800.0
2012-12-06 12:35:00,64.86,64.9,64.85,64.87,63900.0,38.971,38.995,38.965,38.977,63900.0
2012-12-06 12:40:00,64.87,64.87,64.79,64.83,24400.0,38.977,38.977,38.9289,38.9529,24400.0
2012-12-06 12:45:00,64.83,64.85,64.76,64.84,77900.0,38.9529,38.965,38.9109,38.9589,77900.0
2012-12-06 12:50:00,64.85,64.86,64.82,64.83,24300.0,38.965,38.971,38.9469,38.9529,24300.0
2012-12-06 12:55:00,64.83,64.84,64.81,64.81,34900.0,38.9529,38.9589,38.9409,38.9409,34900.0
2012-12-06 13:00:00,64.81,64.82,64.8,64.82,10900.0,38.9409,38.9469,38.9349,38.9469,10900.0
2012-12-06 13:05:00,64.83,64.85,64.8,64.81,30700.0,38.9529,38.965,38.9349,38.9409,30700.0
2012-12-06 13:10:00,64.81,64.82,64.76,64.77,48100.0,38.9409,38.9469,38.9109,38.9169,48100.0
2012-12-06 13:15:00,64.76,64.79,64.76,64.79,20100.0,38.9109,38.9289,38.9109,38.9289,20100.0
2012-12-06 13:20:00,64.78,64.79,64.77,64.77,9500.0,38.9229,38.9289,38.9169,38.9169,9500.0
2012-12-06 13:25:00,64.76,64.79,64.76,64.77,7600.0,38.9109,38.9289,38.9109,38.9169,7600.0
2012-12-06 13:30:00,64.77,64.8,64.76,64.76,20500.0,38.9169,38.9349,38.9109,38.9109,20500.0
2012-12-06 13:35:00,64.77,64.79,64.74,64.77,11800.0,38.9169,38.9289,38.8989,38.9169,11800.0
2012-12-06 13:40:00,64.78,64.79,64.76,64.76,6700.0,38.9229,38.9289,38.9109,38.9109,6700.0
2012-12-06 13:45:00,64.75,64.77,64.74,64.77,13100.0,38.9049,38.9169,38.8989,38.9169,13100.0
2012-12-06 13:50:00,64.77,64.79,64.76,64.78,7500.0,38.9169,38.9289,38.9109,38.9229,7500.0
2012-12-06 13:55:00,64.77,64.78,64.75,64.77,12000.0,38.9169,38.9229,38.9049,38.9169,12000.0
2012-12-06 14:00:00,64.77,64.78,64.75,64.76,8100.0,38.9169,38.9229,38.9049,38.9109,8100.0
2012-12-06 14:05:00,64.76,64.76,64.73,64.74,26200.0,38.9109,38.9109,38.8929,38.8989,26200.0
2012-12-06 14:10:00,64.74,64.8,64.74,64.74,30800.0,38.8989,38.9349,38.8989,38.8989,30800.0
2012-12-06 14:15:00,64.74,64.76,64.74,64.76,6100.0,38.8989,38.9109,38.8989,38.9109,6100.0
2012-12-06 14:20:00,64.76,64.78,64.75,64.77,13600.0,38.9109,38.9229,38.9049,38.9169,13600.0
2012-12-06 14:25:00,64.78,64.82,64.78,64.8,35300.0,38.9229,38.9469,38.9229,38.9349,35300.0
2012-12-06 14:30:00,64.81,64.87,64.79,64.86,48100.0,38.9409,38.977,38.9289,38.971,48100.0
2012-12-06 14:35:00,64.85,64.87,64.83,64.87,34600.0,38.965,38.977,38.9529,38.977,34600.0
2012-12-06 14:40:00,64.86,64.86,64.82,64.85,27100.0,38.971,38.971,38.9469,38.965,27100.0
2012-12-06 14:45:00,64.85,64.86,64.8,64.8,24100.0,38.965,38.971,38.9349,38.9349,24100.0
2012-12-06 14:50:00,64.8,64.87,64.8,64.85,16600.0,38.9349,38.977,38.9349,38.965,16600.0
2012-12-06 14:55:00,64.85,64.88,64.83,64.87,20100.0,38.965,38.983,38.9529,38.977,20100.0
2012-12-06 15:00:00,64.87,64.89,64.84,64.85,11000.0,38.977,38.989,38.9589,38.965,11000.0
2012-12-06 15:05:00,64.85,64.88,64.84,64.86,25600.0,38.965,38.983,38.9589,38.971,25600.0
2012-12-06 15:10:00,64.86,64.87,64.83,64.83,24500.0,38.971,38.977,38.9529,38.9529,24500.0
2012-12-06 15:15:00,64.84,64.87,64.83,64.86,29200.0,38.9589,38.977,38.9529,38.971,29200.0
2012-12-06 15:20:00,64.87,64.88,64.85,64.87,28000.0,38.977,38.983,38.965,38.977,28000.0
2012-12-06 15:25:00,64.87,64.88,64.85,64.87,32800.0,38.977,38.983,38.965,38.977,32800.0
2012-12-06 15:30:00,64.87,64.88,64.85,64.88,22600.0,38.977,38.983,38.965,38.983,22600.0
2012-12-06 15:35:00,64.88,64.93,64.87,64.9,29500.0,38.983,39.013,38.977,38.995,29500.0
2012-12-06 15:40:00,64.9,64.94,64.89,64.93,28300.0,38.995,39.019,38.989,39.013,28300.0
2012-12-06 15:45:00,64.93,64.97,64.9,64.97,43100.0,39.013,39.0371,38.995,39.0371,43100.0
2012-12-06 15:50:00,64.96,64.99,64.95,64.97,45300.0,39.0311,39.0491,39.025,39.0371,45300.0
2012-12-06 15:55:00,64.97,64.98,64.91,64.97,88300.0,39.0371,39.0431,39.001,39.0371,88300.0
2012-12-07 09:30:00,65.05,65.14,65.01,65.12,85100.0,39.0851,39.1392,39.0611,39.1272,85100.0
2012-12-07 09:35:00,65.1,65.15,65.07,65.07,62400.0,39.1152,39.1452,39.0971,39.0971,62400.0
2012-12-07 09:40:00,65.09,65.15,65.06,65.09,73500.0,39.1092,39.1452,39.0911,39.1092,73500.0
2012-12-07 09:45:00,65.1,65.1,64.99,65.04,51800.0,39.1152,39.1152,39.0491,39.0791,51800.0
2012-12-07 09:50:00,65.06,65.11,65.01,65.01,28400.0,39.0911,39.1212,39.0611,39.0611,28400.0
2012-12-07 09:55:00,65.01,65.14,64.98,65.07,103100.0,39.0611,39.1392,39.0431,39.0971,103100.0
2012-12-07 10:00:00,65.09,65.09,64.98,65.06,28800.0,39.1092,39.1092,39.0431,39.0911,28800.0
2012-12-07 10:05:00,65.06,65.12,65.02,65.05,38700.0,39.0911,39.1272,39.0671,39.0851,38700.0
2012-12-07 10:10:00,65.04,65.08,64.99,65.02,29100.0,39.0791,39.1032,39.0491,39.0671,29100.0
2012-12-07 10:15:00,65.03,65.12,65.01,65.06,73600.0,39.0731,39.1272,39.0611,39.0911,73600.0
2012-12-07 10:20:00,65.05,65.12,65.03,65.07,58500.0,39.0851,39.1272,39.0731,39.0971,58500.0
2012-12-07 10:25:00,65.08,65.09,65.04,65.06,31600.0,39.1032,39.1092,39.0791,39.0911,31600.0
2012-12-07 10:30:00,65.02,65.03,64.95,65.0,68000.0,39.0671,39.0731,39.025,39.0551,68000.0
2012-12-07 10:35:00,64.99,65.02,64.97,64.99,32000.0,39.0491,39.0671,39.0371,39.0491,32000.0
2012-12-07 10:40:00,65.0,65.02,64.97,65.01,27000.0,39.0551,39.0671,39.0371,39.0611,27000.0
2012-12-07 10:45:00,65.01,65.06,65.01,65.03,53000.0,39.0611,39.0911,39.0611,39.0731,53000.0
2012-12-07 10:50:00,65.04,65.04,65.0,65.0,26000.0,39.0791,39.0791,39.0551,39.0551,26000.0
2012-12-07 10:55:00,65.01,65.04,65.0,65.04,21500.0,39.0611,39.0791,39.0551,39.0791,21500.0
2012-12-07 11:00:00,65.04,65.08,64.93,65.04,144800.0,39.0791,39.1032,39.013,39.0791,144800.0
2012-12-07 11:05:00,65.03,65.09,65.03,65.07,95600.0,39.0731,39.1092,39.0731,39.0971,95600.0
2012-12-07 11:10:00,65.07,65.12,65.07,65.1,22200.0,39.0971,39.1272,39.0971,39.1152,22200.0
2012-12-07 11:15:00,65.08,65.14,65.06,65.11,33300.0,39.1032,39.1392,39.0911,39.1212,33300.0
2012-12-07 11:20:00,65.12,65.15,65.09,65.09,10600.0,39.1272,39.1452,39.1092,39.1092,10600.0
2012-12-07 11:25:00,65.1,65.14,65.09,65.14,17300.0,39.1152,39.1392,39.1092,39.1392,17300.0
2012-12-07 11:30:00,65.14,65.16,65.11,65.11,25200.0,39.1392,39.1512,39.1212,39.1212,25200.0
2012-12-07 11:35:00,65.12,65.14,65.08,65.1,18300.0,39.1272,39.1392,39.1032,39.1152,18300.0
2012-12-07 11:40:00,65.1,65.1,65.05,65.07,22200.0,39.1152,39.1152,39.0851,39.0971,22200.0
2012-12-07 11:45:00,65.03,65.07,64.98,65.0,26100.0,39.0731,39.0971,39.0431,39.0551,26100.0
2012-12-07 11:50:00,65.0,65.04,64.99,65.04,29400.0,39.0551,39.0791,39.0491,39.0791,29400.0
2012-12-07 11:55:00,65.04,65.05,65.0,65.03,9700.0,39.0791,39.0851,39.0551,39.0731,9700.0
2012-12-07 12:00:00,65.04,65.05,65.01,65.03,9400.0,39.0791,39.0851,39.0611,39.0731,9400.0
2012-12-07 12:05:00,65.04,65.08,65.02,65.08,55100.0,39.0791,39.1032,39.0671,39.1032,55100.0
2012-12-07 12:10:00,65.07,65.11,65.07,65.1,24700.0,39.0971,39.1212,39.0971,39.1152,24700.0
2012-12-07 12:15:00,65.1,65.11,65.07,65.11,170700.0,39.1152,39.1212,39.0971,39.1212,170700.0
2012-12-07 12:20:00,65.1,65.13,65.08,65.1,9300.0,39.1152,39.1332,39.1032,39.1152,9300.0
2012-12-07 12:25:00,65.1,65.11,65.07,65.08,12900.0,39.1152,39.1212,39.0971,39.1032,12900.0
2012-12-07 12:30:00,65.08,65.1,65.07,65.08,16300.0,39.1032,39.1152,39.0971,39.1032,16300.0
2012-12-07 12:35:00,65.09,65.1,65.08,65.08,19100.0,39.1092,39.1152,39.1032,39.1032,19100.0
2012-12-07 12:40:00,65.09,65.13,65.09,65.12,10900.0,39.1092,39.1332,39.1092,39.1272,10900.0
2012-12-07 12:45:00,65.11,65.12,65.07,65.09,22300.0,39.1212,39.1272,39.0971,39.1092,22300.0
2012-12-07 12:50:00,65.08,65.12,65.08,65.11,11600.0,39.1032,39.1272,39.1032,39.1212,11600.0
2012-12-07 12:55:00,65.1,65.12,65.07,65.1,30200.0,39.1152,39.1272,39.0971,39.1152,30200.0
2012-12-07 13:00:00,65.11,65.16,65.1,65.13,38200.0,39.1212,39.1512,39.1152,39.1332,38200.0
2012-12-07 13:05:00,65.14,65.17,65.13,65.15,34900.0,39.1392,39.1572,39.1332,39.1452,34900.0
2012-12-07 13:10:00,65.14,65.18,65.14,65.18,38700.0,39.1392,39.1632,39.1392,39.1632,38700.0
2012-12-07 13:15:00,65.18,65.18,65.16,65.16,36000.0,39.1632,39.1632,39.1512,39.1512,36000.0
2012-12-07 13:20:00,65.16,65.17,65.14,65.16,29600.0,39.1512,39.1572,39.1392,39.1512,29600.0
2012-12-07 13:25:00,65.17,65.2,65.17,65.17,45200.0,39.1572,39.1753,39.1572,39.1572,45200.0
2012-12-07 13:30:00,65.16,65.21,65.16,65.19,29200.0,39.1512,39.1813,39.1512,39.1692,29200.0
2012-12-07 13:35:00,65.2,65.21,65.19,65.21,7900.0,39.1753,39.1813,39.1692,39.1813,7900.0
2012-12-07 13:40:00,65.22,65.22,65.15,65.15,14400.0,39.1873,39.1873,39.1452,39.1452,14400.0
2012-12-07 13:45:00,65.16,65.19,65.16,65.19,10400.0,39.1512,39.1692,39.1512,39.1692,10400.0
2012-12-07 13:50:00,65.18,65.19,65.16,65.18,39400.0,39.1632,39.1692,39.1512,39.1632,39400.0
2012-12-07 13:55:00,65.19,65.2,65.18,65.19,15600.0,39.1692,39.1753,39.1632,39.1692,15600.0
2012-12-07 14:00:00,65.18,65.2,65.18,65.2,6000.0,39.1632,39.1753,39.1632,39.1753,6000.0
2012-12-07 14:05:00,65.19,65.2,65.15,65.16,17300.0,39.1692,39.1753,39.1452,39.1512,17300.0
2012-12-07 14:10:00,65.17,65.19,65.16,65.17,11200.0,39.1572,39.1692,39.1512,39.1572,11200.0
2012-12-07 14:15:00,65.18,65.21,65.17,65.18,22000.0,39.1632,39.1813,39.1572,39.1632,22000.0
2012-12-07 14:20:00,65.17,65.18,65.16,65.17,13700.0,39.1572,39.1632,39.1512,39.1572,13700.0
2012-12-07 14:25:00,65.16,65.17,65.12,65.14,33900.0,39.1512,39.1572,39.1272,39.1392,33900.0
2012-12-07 14:30:00,65.13,65.19,65.13,65.17,35900.0,39.1332,39.1692,39.1332,39.1572,35900.0
2012-12-07 14:35:00,65.17,65.2,65.12,65.17,43100.0,39.1572,39.1753,39.1272,39.1572,43100.0
2012-12-07 14:40:00,65.17,65.18,65.13,65.15,18400.0,39.1572,39.1632,39.1332,39.1452,18400.0
2012-12-07 14:45:00,65.13,65.17,65.12,65.13,14200.0,39.1332,39.1572,39.1272,39.1332,14200.0
2012-12-07 14:50:00,65.12,65.17,65.12,65.15,14300.0,39.1272,39.1572,39.1272,39.1452,14300.0
2012-12-07 14:55:00,65.15,65.17,65.13,65.17,9100.0,39.1452,39.1572,39.1332,39.1572,9100.0
2012-12-07 15:00:00,65.15,65.18,65.14,65.15,48600.0,39.1452,39.1632,39.1392,39.1452,48600.0
2012-12-07 15:05:00,65.16,65.19,65.14,65.15,18100.0,39.1512,39.1692,39.1392,39.1452,18100.0
2012-12-07 15:10:00,65.15,65.17,65.13,65.15,33700.0,39.1452,39.1572,39.1332,39.1452,33700.0
2012-12-07 15:15:00,65.15,65.17,65.13,65.15,33400.0,39.1452,39.1572,39.1332,39.1452,33400.0
2012-12-07 15:20:00,65.15,65.16,65.12,65.12,30200.0,39.1452,39.1512,39.1272,39.1272,30200.0
2012-12-07 15:25:00,65.12,65.15,65.1,65.15,16700.0,39.1272,39.1452,39.1152,39.1452,16700.0
2012-12-07 15:30:00,65.15,65.17,65.13,65.15,26100.0,39.1452,39.1572,39.1332,39.1452,26100.0
2012-12-07 15:35:00,65.15,65.17,65.1,65.12,25300.0,39.1452,39.1572,39.1152,39.1272,25300.0
2012-12-07 15:40:00,65.13,65.17,65.12,65.17,31900.0,39.1332,39.1572,39.1272,39.1572,31900.0
2012-12-07 15:45:00,65.18,65.19,65.13,65.13,26000.0,39.1632,39.1692,39.1332,39.1332,26000.0
2012-12-07 15:50:00,65.14,65.18,65.13,65.17,30300.0,39.1392,39.1632,39.1332,39.1572,30300.0
2012-12-07 15:55:00,65.18,65.22,65.15,65.22,67100.0,39.1632,39.1873,39.1452,39.1873,67100.0
2012-12-10 09:30:00,65.3,65.35,65.17,65.17,84100.0,39.2353,39.2654,39.1572,39.1572,84100.0
2012-12-10 09:35:00,65.17,65.22,65.12,65.17,27400.0,39.1572,39.1873,39.1272,39.1572,27400.0
2012-12-10 09:40:00,65.17,65.25,65.16,65.21,12100.0,39.1572,39.2053,39.1512,39.1813,12100.0
2012-12-10 09:45:00,65.22,65.24,65.13,65.14,26700.0,39.1873,39.1993,39.1332,39.1392,26700.0
2012-12-10 09:50:00,65.15,65.23,65.15,65.2,29000.0,39.1452,39.1933,39.1452,39.1753,29000.0
2012-12-10 09:55:00,65.2,65.22,65.15,65.21,24800.0,39.1753,39.1873,39.1452,39.1813,24800.0
2012-12-10 10:00:00,65.22,65.25,65.19,65.25,33400.0,39.1873,39.2053,39.1692,39.2053,33400.0
2012-12-10 10:05:00,65.24,65.29,65.23,65.26,44700.0,39.1993,39.2293,39.1933,39.2113,44700.0
2012-12-10 10:10:00,65.26,65.3,65.22,65.27,35400.0,39.2113,39.2353,39.1873,39.2173,35400.0
2012-12-10 10:15:00,65.27,65.27,65.19,65.19,17600.0,39.2173,39.2173,39.1692,39.1692,17600.0
2012-12-10 10:20:00,65.2,65.21,65.16,65.19,14300.0,39.1753,39.1813,39.1512,39.1692,14300.0
2012-12-10 10:25:00,65.19,65.2,65.18,65.2,18600.0,39.1692,39.1753,39.1632,39.1753,18600.0
2012-12-10 10:30:00,65.2,65.23,65.18,65.22,29800.0,39.1753,39.1933,39.1632,39.1873,29800.0
2012-12-10 10:35:00,65.21,65.26,65.21,65.26,10900.0,39.1813,39.2113,39.1813,39.2113,10900.0
2012-12-10 10:40:00,65.26,65.27,65.24,65.26,13900.0,39.2113,39.2173,39.1993,39.2113,13900.0
2012-12-10 10:45:00,65.25,65.27,65.24,65.25,7100.0,39.2053,39.2173,39.1993,39.2053,7100.0
2012-12-10 10:50:00,65.24,65.25,65.22,65.24,18500.0,39.1993,39.2053,39.1873,39.1993,18500.0
2012-12-10 10:55:00,65.23,65.29,65.23,65.29,28800.0,39.1933,39.2293,39.1933,39.2293,28800.0
2012-12-10 11:00:00,65.29,65.36,65.28,65.36,92200.0,39.2293,39.2714,39.2233,39.2714,92200.0
2012-12-10 11:05:00,65.36,65.4,65.36,65.39,24200.0,39.2714,39.2954,39.2714,39.2894,24200.0
2012-12-10 11:10:00,65.38,65.42,65.38,65.4,17500.0,39.2834,39.3074,39.2834,39.2954,17500.0
2012-12-10 11:15:00,65.4,65.43,65.38,65.41,22000.0,39.2954,39.3134,39.2834,39.3014,22000.0
2012-12-10 11:20:00,65.41,65.43,65.4,65.41,28100.0,39.3014,39.3134,39.2954,39.3014,28100.0
2012-12-10 11:25:00,65.42,65.44,65.41,65.42,16800.0,39.3074,39.3195,39.3014,39.3074,16800.0
2012-12-10 11:30:00,65.42,65.44,65.41,65.43,28900.0,39.3074,39.3195,39.3014,39.3134,28900.0
2012-12-10 11:35:00,65.43,65.49,65.43,65.48,38500.0,39.3134,39.3495,39.3134,39.3435,38500.0
2012-12-10 11:40:00,65.48,65.49,65.46,65.47,11200.0,39.3435,39.3495,39.3315,39.3375,11200.0
2012-12-10 11:45:00,65.48,65.49,65.43,65.44,14600.0,39.3435,39.3495,39.3134,39.3195,14600.0
2012-12-10 11:50:00,65.45,65.46,65.43,65.45,6400.0,39.3255,39.3315,39.3134,39.3255,6400.0
2012-12-10 11:55:00,65.45,65.45,65.39,65.42,15000.0,39.3255,39.3255,39.2894,39.3074,15000.0
2012-12-10 12:00:00,65.41,65.42,65.37,65.38,14200.0,39.3014,39.3074,39.2774,39.2834,14200.0
2012-12-10 12:05:00,65.39,65.4,65.36,65.39,12500.0,39.2894,39.2954,39.2714,39.2894,12500.0
2012-12-10 12:10:00,65.38,65.39,65.36,65.38,12600.0,39.2834,39.2894,39.2714,39.2834,12600.0
2012-12-10 12:15:00,65.38,65.39,65.36,65.36,11300.0,39.2834,39.2894,39.2714,39.2714,11300.0
2012-12-10 12:20:00,65.37,65.39,65.36,65.38,11500.0,39.2774,39.2894,39.2714,39.2834,11500.0
2012-12-10 12:25:00,65.38,65.39,65.34,65.35,49000.0,39.2834,39.2894,39.2594,39.2654,49000.0
2012-12-10 12:30:00,65.34,65.37,65.34,65.35,16200.0,39.2594,39.2774,39.2594,39.2654,16200.0
2012-12-10 12:35:00,65.35,65.35,65.33,65.33,10400.0,39.2654,39.2654,39.2534,39.2534,10400.0
2012-12-10 12:40:00,65.33,65.34,65.3,65.3,18300.0,39.2534,39.2594,39.2353,39.2353,18300.0
2012-12-10 12:45:00,65.3,65.3,65.28,65.29,15200.0,39.2353,39.2353,39.2233,39.2293,15200.0
2012-12-10 12:50:00,65.28,65.3,65.28,65.29,15500.0,39.2233,39.2353,39.2233,39.2293,15500.0
2012-12-10 12:55:00,65.29,65.3,65.28,65.29,14500.0,39.2293,39.2353,39.2233,39.2293,14500.0
2012-12-10 13:00:00,65.29,65.3,65.28,65.3,11700.0,39.2293,39.2353,39.2233,39.2353,11700.0
2012-12-10 13:05:00,65.3,65.32,65.27,65.3,15400.0,39.2353,39.2474,39.2173,39.2353,15400.0
2012-12-10 13:10:00,65.29,65.3,65.25,65.29,8900.0,39.2293,39.2353,39.2053,39.2293,8900.0
2012-12-10 13:15:00,65.28,65.3,65.26,65.26,8500.0,39.2233,39.2353,39.2113,39.2113,8500.0
2012-12-10 13:20:00,65.26,65.27,65.24,65.25,10000.0,39.2113,39.2173,39.1993,39.2053,10000.0
2012-12-10 13:25:00,65.26,65.28,65.23,65.23,18600.0,39.2113,39.2233,39.1933,39.1933,18600.0
2012-12-10 13:30:00,65.22,65.25,65.21,65.25,14600.0,39.1873,39.2053,39.1813,39.2053,14600.0
2012-12-10 13:35:00,65.24,65.24,65.21,65.24,23300.0,39.1993,39.1993,39.1813,39.1993,23300.0
2012-12-10 13:40:00,65.24,65.26,65.24,65.24,8700.0,39.1993,39.2113,39.1993,39.1993,8700.0
2012-12-10 13:45:00,65.25,65.25,65.23,65.23,6900.0,39.2053,39.2053,39.1933,39.1933,6900.0
2012-12-10 13:50:00,65.23,65.25,65.2,65.2,14100.0,39.1933,39.2053,39.1753,39.1753,14100.0
2012-12-10 13:55:00,65.2,65.2,65.17,65.17,13900.0,39.1753,39.1753,39.1572,39.1572,13900.0
2012-12-10 14:00:00,65.17,65.2,65.16,65.17,14400.0,39.1572,39.1753,39.1512,39.1572,14400.0
2012-12-10 14:05:00,65.18,65.19,65.17,65.18,12800.0,39.1632,39.1692,39.1572,39.1632,12800.0
2012-12-10 14:10:00,65.18,65.18,65.17,65.17,17600.0,39.1632,39.1632,39.1572,39.1572,17600.0
2012-12-10 14:15:00,65.17,65.19,65.15,65.16,14200.0,39.1572,39.1692,39.1452,39.1512,14200.0
2012-12-10 14:20:00,65.16,65.17,65.14,65.15,16500.0,39.1512,39.1572,39.1392,39.1452,16500.0
2012-12-10 14:25:00,65.15,65.17,65.14,65.14,19000.0,39.1452,39.1572,39.1392,39.1392,19000.0
2012-12-10 14:30:00,65.14,65.14,65.09,65.09,17900.0,39.1392,39.1392,39.1092,39.1092,17900.0
2012-12-10 14:35:00,65.09,65.1,65.05,65.06,12300.0,39.1092,39.1152,39.0851,39.0911,12300.0
2012-12-10 14:40:00,65.06,65.11,65.06,65.1,23200.0,39.0911,39.1212,39.0911,39.1152,23200.0
2012-12-10 14:45:00,65.09,65.11,65.09,65.1,9000.0,39.1092,39.1212,39.1092,39.1152,9000.0
2012-12-10 14:50:00,65.1,65.13,65.09,65.11,14300.0,39.1152,39.1332,39.1092,39.1212,14300.0
2012-12-10 14:55:00,65.11,65.16,65.1,65.13,20700.0,39.1212,39.1512,39.1152,39.1332,20700.0
2012-12-10 15:00:00,65.12,65.13,65.1,65.13,9800.0,39.1272,39.1332,39.1152,39.1332,9800.0
2012-12-10 15:05:00,65.14,65.16,65.12,65.14,17300.0,39.1392,39.1512,39.1272,39.1392,17300.0
2012-12-10 15:10:00,65.14,65.21,65.13,65.19,19000.0,39.1392,39.1813,39.1332,39.1692,19000.0
2012-12-10 15:15:00,65.2,65.22,65.18,65.18,48700.0,39.1753,39.1873,39.1632,39.1632,48700.0
2012-12-10 15:20:00,65.18,65.2,65.16,65.16,19200.0,39.1632,39.1753,39.1512,39.1512,19200.0
2012-12-10 15:25:00,65.16,65.2,65.15,65.18,42200.0,39.1512,39.1753,39.1452,39.1632,42200.0
2012-12-10 15:30:00,65.18,65.19,65.16,65.17,23100.0,39.1632,39.1692,39.1512,39.1572,23100.0
2012-12-10 15:35:00,65.17,65.2,65.17,65.2,35400.0,39.1572,39.1753,39.1572,39.1753,35400.0
2012-12-10 15:40:00,65.19,65.24,65.17,65.24,31100.0,39.1692,39.1993,39.1572,39.1993,31100.0
2012-12-10 15:45:00,65.24,65.26,65.21,65.22,39700.0,39.1993,39.2113,39.1813,39.1873,39700.0
2012-12-10 15:50:00,65.22,65.23,65.2,65.21,52000.0,39.1873,39.1933,39.1753,39.1813,52000.0
2012-12-10 15:55:00,65.21,65.23,65.17,65.18,77400.0,39.1813,39.1933,39.1572,39.1632,77400.0
2012-12-11 09:30:00,65.42,65.42,65.24,65.32,44200.0,39.3074,39.3074,39.1993,39.2474,44200.0
2012-12-11 09:35:00,65.32,65.33,65.22,65.23,12200.0,39.2474,39.2534,39.1873,39.1933,12200.0
2012-12-11 09:40:00,65.24,65.33,65.24,65.26,25000.0,39.1993,39.2534,39.1993,39.2113,25000.0
2012-12-11 09:45:00,65.27,65.28,65.22,65.25,20400.0,39.2173,39.2233,39.1873,39.2053,20400.0
2012-12-11 09:50:00,65.27,65.4,65.27,65.38,24900.0,39.2173,39.2954,39.2173,39.2834,24900.0
2012-12-11 09:55:00,65.4,65.4,65.34,65.38,18100.0,39.2954,39.2954,39.2594,39.2834,18100.0
2012-12-11 10:00:00,65.38,65.41,65.31,65.31,17200.0,39.2834,39.3014,39.2413,39.2413,17200.0
2012-12-11 10:05:00,65.31,65.43,65.3,65.43,41600.0,39.2413,39.3134,39.2353,39.3134,41600.0
2012-12-11 10:10:00,65.44,65.45,65.39,65.4,36600.0,39.3195,39.3255,39.2894,39.2954,36600.0
2012-12-11 10:15:00,65.4,65.43,65.35,65.38,44500.0,39.2954,39.3134,39.2654,39.2834,44500.0
2012-12-11 10:20:00,65.38,65.4,65.35,65.37,27300.0,39.2834,39.2954,39.2654,39.2774,27300.0
2012-12-11 10:25:00,65.38,65.38,65.34,65.36,30300.0,39.2834,39.2834,39.2594,39.2714,30300.0
2012-12-11 10:30:00,65.37,65.38,65.33,65.36,13400.0,39.2774,39.2834,39.2534,39.2714,13400.0
2012-12-11 10:35:00,65.36,65.37,65.33,65.35,18200.0,39.2714,39.2774,39.2534,39.2654,18200.0
2012-12-11 10:40:00,65.36,65.43,65.36,65.42,22000.0,39.2714,39.3134,39.2714,39.3074,22000.0
2012-12-11 10:45:00,65.41,65.44,65.4,65.4,17200.0,39.3014,39.3195,39.2954,39.2954,17200.0
2012-12-11 10:50:00,65.39,65.45,65.38,65.38,61400.0,39.2894,39.3255,39.2834,39.2834,61400.0
2012-12-11 10:55:00,65.39,65.42,65.38,65.4,35000.0,39.2894,39.3074,39.2834,39.2954,35000.0
2012-12-11 11:00:00,65.4,65.42,65.39,65.41,11100.0,39.2954,39.3074,39.2894,39.3014,11100.0
2012-12-11 11:05:00,65.41,65.41,65.37,65.41,63300.0,39.3014,39.3014,39.2774,39.3014,63300.0
2012-12-11 11:10:00,65.41,65.43,65.38,65.39,55700.0,39.3014,39.3134,39.2834,39.2894,55700.0
2012-12-11 11:15:00,65.4,65.45,65.4,65.43,24700.0,39.2954,39.3255,39.2954,39.3134,24700.0
2012-12-11 11:20:00,65.44,65.51,65.42,65.5,48500.0,39.3195,39.3615,39.3074,39.3555,48500.0
2012-12-11 11:25:00,65.49,65.51,65.43,65.44,24300.0,39.3495,39.3615,39.3134,39.3195,24300.0
2012-12-11 11:30:00,65.45,65.46,65.43,65.44,9800.0,39.3255,39.3315,39.3134,39.3195,9800.0
2012-12-11 11:35:00,65.45,65.45,65.42,65.44,34000.0,39.3255,39.3255,39.3074,39.3195,34000.0
2012-12-11 11:40:00,65.44,65.45,65.42,65.43,18800.0,39.3195,39.3255,39.3074,39.3134,18800.0
2012-12-11 11:45:00,65.43,65.44,65.42,65.44,5100.0,39.3134,39.3195,39.3074,39.3195,5100.0
2012-12-11 11:50:00,65.44,65.46,65.42,65.43,29700.0,39.3195,39.3315,39.3074,39.3134,29700.0
2012-12-11 11:55:00,65.44,65.49,65.43,65.49,8000.0,39.3195,39.3495,39.3134,39.3495,8000.0
2012-12-11 12:00:00,65.49,65.52,65.45,65.49,57700.0,39.3495,39.3675,39.3255,39.3495,57700.0
2012-12-11 12:05:00,65.5,65.52,65.47,65.49,78000.0,39.3555,39.3675,39.3375,39.3495,78000.0
2012-12-11 12:10:00,65.48,65.48,65.45,65.46,55300.0,39.3435,39.3435,39.3255,39.3315,55300.0
2012-12-11 12:15:00,65.46,65.47,65.41,65.41,23400.0,39.3315,39.3375,39.3014,39.3014,23400.0
2012-12-11 12:20:00,65.4,65.47,65.4,65.44,22200.0,39.2954,39.3375,39.2954,39.3195,22200.0
2012-12-11 12:25:00,65.46,65.46,65.4,65.42,26400.0,39.3315,39.3315,39.2954,39.3074,26400.0
2012-12-11 12:30:00,65.42,65.43,65.41,65.42,31500.0,39.3074,39.3134,39.3014,39.3074,31500.0
2012-12-11 12:35:00,65.42,65.43,65.41,65.41,33700.0,39.3074,39.3134,39.3014,39.3014,33700.0
2012-12-11 12:40:00,65.41,65.43,65.4,65.43,52000.0,39.3014,39.3134,39.2954,39.3134,52000.0
2012-12-11 12:45:00,65.42,65.43,65.38,65.39,7900.0,39.3074,39.3134,39.2834,39.2894,7900.0
2012-12-11 12:50:00,65.4,65.43,65.39,65.42,21900.0,39.2954,39.3134,39.2894,39.3074,21900.0
2012-12-11 12:55:00,65.42,65.43,65.38,65.4,8800.0,39.3074,39.3134,39.2834,39.2954,8800.0
2012-12-11 13:00:00,65.4,65.46,65.4,65.46,10500.0,39.2954,39.3315,39.2954,39.3315,10500.0
2012-12-11 13:05:00,65.45,65.47,65.43,65.44,21800.0,39.3255,39.3375,39.3134,39.3195,21800.0
2012-12-11 13:10:00,65.43,65.45,65.41,65.41,9100.0,39.3134,39.3255,39.3014,39.3014,9100.0
2012-12-11 13:15:00,65.43,65.44,65.41,65.42,8900.0,39.3134,39.3195,39.3014,39.3074,8900.0
2012-12-11 13:20:00,65.41,65.42,65.4,65.41,7900.0,39.3014,39.3074,39.2954,39.3014,7900.0
2012-12-11 13:25:00,65.42,65.42,65.37,65.4,9300.0,39.3074,39.3074,39.2774,39.2954,9300.0
2012-12-11 13:30:00,65.41,65.41,65.37,65.38,4200.0,39.3014,39.3014,39.2774,39.2834,4200.0
2012-12-11 13:35:00,65.38,65.39,65.36,65.37,10900.0,39.2834,39.2894,39.2714,39.2774,10900.0
2012-12-11 13:40:00,65.38,65.38,65.34,65.34,10200.0,39.2834,39.2834,39.2594,39.2594,10200.0
2012-12-11 13:45:00,65.34,65.37,65.34,65.35,10000.0,39.2594,39.2774,39.2594,39.2654,10000.0
2012-12-11 13:50:00,65.36,65.37,65.35,65.36,11700.0,39.2714,39.2774,39.2654,39.2714,11700.0
2012-12-11 13:55:00,65.36,65.36,65.31,65.32,13600.0,39.2714,39.2714,39.2413,39.2474,13600.0
2012-12-11 14:00:00,65.32,65.35,65.31,65.33,6400.0,39.2474,39.2654,39.2413,39.2534,6400.0
2012-12-11 14:05:00,65.33,65.33,65.3,65.33,21600.0,39.2534,39.2534,39.2353,39.2534,21600.0
2012-12-11 14:10:00,65.33,65.35,65.31,65.34,8100.0,39.2534,39.2654,39.2413,39.2594,8100.0
2012-12-11 14:15:00,65.34,65.35,65.33,65.35,18700.0,39.2594,39.2654,39.2534,39.2654,18700.0
2012-12-11 14:20:00,65.35,65.36,65.33,65.35,12600.0,39.2654,39.2714,39.2534,39.2654,12600.0
2012-12-11 14:25:00,65.36,65.37,65.35,65.35,17500.0,39.2714,39.2774,39.2654,39.2654,17500.0
2012-12-11 14:30:00,65.36,65.37,65.32,65.33,8800.0,39.2714,39.2774,39.2474,39.2534,8800.0
2012-12-11 14:35:00,65.33,65.33,65.32,65.32,5200.0,39.2534,39.2534,39.2474,39.2474,5200.0
2012-12-11 14:40:00,65.32,65.34,65.28,65.28,14500.0,39.2474,39.2594,39.2233,39.2233,14500.0
2012-12-11 14:45:00,65.28,65.28,65.24,65.25,31800.0,39.2233,39.2233,39.1993,39.2053,31800.0
2012-12-11 14:50:00,65.25,65.27,65.23,65.23,13600.0,39.2053,39.2173,39.1933,39.1933,13600.0
2012-12-11 14:55:00,65.23,65.25,65.23,65.25,22600.0,39.1933,39.2053,39.1933,39.2053,22600.0
2012-12-11 15:00:00,65.25,65.25,65.2,65.22,25200.0,39.2053,39.2053,39.1753,39.1873,25200.0
2012-12-11 15:05:00,65.23,65.24,65.2,65.23,21600.0,39.1933,39.1993,39.1753,39.1933,21600.0
2012-12-11 15:10:00,65.23,65.26,65.21,65.23,52100.0,39.1933,39.2113,39.1813,39.1933,52100.0
2012-12-11 15:15:00,65.23,65.24,65.21,65.22,32800.0,39.1933,39.1993,39.1813,39.1873,32800.0
2012-12-11 15:20:00,65.23,65.27,65.23,65.26,14600.0,39.1933,39.2173,39.1933,39.2113,14600.0
2012-12-11 15:25:00,65.25,65.26,65.22,65.26,16700.0,39.2053,39.2113,39.1873,39.2113,16700.0
2012-12-11 15:30:00,65.26,65.29,65.25,65.28,22000.0,39.2113,39.2293,39.2053,39.2233,22000.0
2012-12-11 15:35:00,65.28,65.31,65.27,65.27,23400.0,39.2233,39.2413,39.2173,39.2173,23400.0
2012-12-11 15:40:00,65.27,65.31,65.27,65.31,20800.0,39.2173,39.2413,39.2173,39.2413,20800.0
2012-12-11 15:45:00,65.3,65.31,65.27,65.27,14300.0,39.2353,39.2413,39.2173,39.2173,14300.0
2012-12-11 15:50:00,65.27,65.31,65.26,65.29,21100.0,39.2173,39.2413,39.2113,39.2293,21100.0
2012-12-11 15:55:00,65.29,65.33,65.27,65.32,151000.0,39.2293,39.2534,39.2173,39.2474,151000.0
2012-12-12 09:30:00,65.53,65.68,65.18,65.18,67300.0,39.3735,39.4637,39.1632,39.1632,67300.0
2012-12-12 09:35:00,65.15,65.16,64.97,64.99,47400.0,39.1452,39.1512,39.0371,39.0491,47400.0
2012-12-12 09:40:00,64.99,65.05,64.95,65.02,44100.0,39.0491,39.0851,39.025,39.0671,44100.0
2012-12-12 09:45:00,65.01,65.09,65.01,65.09,15500.0,39.0611,39.1092,39.0611,39.1092,15500.0
2012-12-12 09:50:00,65.09,65.13,65.06,65.06,11300.0,39.1092,39.1332,39.0911,39.0911,11300.0
2012-12-12 09:55:00,65.05,65.07,65.04,65.05,8600.0,39.0851,39.0971,39.0791,39.0851,8600.0
2012-12-12 10:00:00,65.04,65.05,64.95,64.98,26200.0,39.0791,39.0851,39.025,39.0431,26200.0
2012-12-12 10:05:00,64.99,64.99,64.93,64.95,59600.0,39.0491,39.0491,39.013,39.025,59600.0
2012-12-12 10:10:00,64.94,64.97,64.9,64.93,58600.0,39.019,39.0371,38.995,39.013,58600.0
2012-12-12 10:15:00,64.91,64.99,64.91,64.97,25200.0,39.001,39.0491,39.001,39.0371,25200.0
2012-12-12 10:20:00,64.98,65.03,64.98,65.02,26900.0,39.0431,39.0731,39.0431,39.0671,26900.0
2012-12-12 10:25:00,65.01,65.04,65.01,65.02,20700.0,39.0611,39.0791,39.0611,39.0671,20700.0
2012-12-12 10:30:00,65.02,65.05,65.01,65.04,19700.0,39.0671,39.0851,39.0611,39.0791,19700.0
2012-12-12 10:35:00,65.03,65.05,65.01,65.05,8500.0,39.0731,39.0851,39.0611,39.0851,8500.0
2012-12-12 10:40:00,65.05,65.11,65.05,65.07,21000.0,39.0851,39.1212,39.0851,39.0971,21000.0
2012-12-12 10:45:00,65.08,65.12,65.08,65.11,4000.0,39.1032,39.1272,39.1032,39.1212,4000.0
2012-12-12 10:50:00,65.1,65.14,65.09,65.09,8400.0,39.1152,39.1392,39.1092,39.1092,8400.0
2012-12-12 10:55:00,65.09,65.09,65.05,65.07,16500.0,39.1092,39.1092,39.0851,39.0971,16500.0
2012-12-12 11:00:00,65.06,65.07,65.03,65.05,9100.0,39.0911,39.0971,39.0731,39.0851,9100.0
2012-12-12 11:05:00,65.09,65.1,65.07,65.08,18800.0,39.1092,39.1152,39.0971,39.1032,18800.0
2012-12-12 11:10:00,65.08,65.16,65.08,65.16,10600.0,39.1032,39.1512,39.1032,39.1512,10600.0
2012-12-12 11:15:00,65.16,65.24,65.15,65.24,7700.0,39.1512,39.1993,39.1452,39.1993,7700.0
2012-12-12 11:20:00,65.23,65.24,65.19,65.19,15400.0,39.1933,39.1993,39.1692,39.1692,15400.0
2012-12-12 11:25:00,65.21,65.23,65.2,65.23,9700.0,39.1813,39.1933,39.1753,39.1933,9700.0
2012-12-12 11:30:00,65.22,65.23,65.2,65.22,10600.0,39.1873,39.1933,39.1753,39.1873,10600.0
2012-12-12 11:35:00,65.22,65.22,65.18,65.21,15600.0,39.1873,39.1873,39.1632,39.1813,15600.0
2012-12-12 11:40:00,65.2,65.21,65.16,65.17,5800.0,39.1753,39.1813,39.1512,39.1572,5800.0
2012-12-12 11:45:00,65.16,65.17,65.13,65.14,8000.0,39.1512,39.1572,39.1332,39.1392,8000.0
2012-12-12 11:50:00,65.13,65.14,65.09,65.11,9800.0,39.1332,39.1392,39.1092,39.1212,9800.0
2012-12-12 11:55:00,65.11,65.11,65.08,65.08,13200.0,39.1212,39.1212,39.1032,39.1032,13200.0
2012-12-12 12:00:00,65.08,65.08,65.05,65.07,18600.0,39.1032,39.1032,39.0851,39.0971,18600.0
2012-12-12 12:05:00,65.07,65.09,65.05,65.05,12400.0,39.0971,39.1092,39.0851,39.0851,12400.0
2012-12-12 12:10:00,65.05,65.08,65.04,65.08,7400.0,39.0851,39.1032,39.0791,39.1032,7400.0
2012-12-12 12:15:00,65.07,65.08,65.04,65.08,9500.0,39.0971,39.1032,39.0791,39.1032,9500.0
2012-12-12 12:20:00,65.07,65.08,65.04,65.04,12600.0,39.0971,39.1032,39.0791,39.0791,12600.0
2012-12-12 12:25:00,65.06,65.1,65.04,65.1,21500.0,39.0911,39.1152,39.0791,39.1152,21500.0
2012-12-12 12:30:00,65.1,65.16,65.03,65.12,25100.0,39.1152,39.1512,39.0731,39.1272,25100.0
2012-12-12 12:35:00,65.12,65.27,65.06,65.27,25600.0,39.1272,39.2173,39.0911,39.2173,25600.0
2012-12-12 12:40:00,65.26,65.26,65.21,65.25,110900.0,39.2113,39.2113,39.1813,39.2053,110900.0
2012-12-12 12:45:00,65.24,65.31,65.22,65.28,55000.0,39.1993,39.2413,39.1873,39.2233,55000.0
2012-12-12 12:50:00,65.29,65.38,65.29,65.33,23800.0,39.2293,39.2834,39.2293,39.2534,23800.0
2012-12-12 12:55:00,65.34,65.36,65.29,65.31,13400.0,39.2594,39.2714,39.2293,39.2413,13400.0
2012-12-12 13:00:00,65.31,65.35,65.29,65.35,9600.0,39.2413,39.2654,39.2293,39.2654,9600.0
2012-12-12 13:05:00,65.35,65.35,65.32,65.33,13200.0,39.2654,39.2654,39.2474,39.2534,13200.0
2012-12-12 13:10:00,65.33,65.35,65.29,65.31,19000.0,39.2534,39.2654,39.2293,39.2413,19000.0
2012-12-12 13:15:00,65.31,65.33,65.29,65.32,39300.0,39.2413,39.2534,39.2293,39.2474,39300.0
2012-12-12 13:20:00,65.32,65.38,65.32,65.37,68300.0,39.2474,39.2834,39.2474,39.2774,68300.0
2012-12-12 13:25:00,65.37,65.38,65.34,65.36,57000.0,39.2774,39.2834,39.2594,39.2714,57000.0
2012-12-12 13:30:00,65.36,65.39,65.32,65.35,27600.0,39.2714,39.2894,39.2474,39.2654,27600.0
2012-12-12 13:35:00,65.35,65.35,65.32,65.33,25200.0,39.2654,39.2654,39.2474,39.2534,25200.0
2012-12-12 13:40:00,65.33,65.35,65.29,65.29,24600.0,39.2534,39.2654,39.2293,39.2293,24600.0
2012-12-12 13:45:00,65.3,65.32,65.3,65.32,14400.0,39.2353,39.2474,39.2353,39.2474,14400.0
2012-12-12 13:50:00,65.31,65.33,65.29,65.32,11400.0,39.2413,39.2534,39.2293,39.2474,11400.0
2012-12-12 13:55:00,65.33,65.33,65.29,65.3,10100.0,39.2534,39.2534,39.2293,39.2353,10100.0
2012-12-12 14:00:00,65.31,65.32,65.26,65.31,10200.0,39.2413,39.2474,39.2113,39.2413,10200.0
2012-12-12 14:05:00,65.31,65.32,65.24,65.25,16000.0,39.2413,39.2474,39.1993,39.2053,16000.0
2012-12-12 14:10:00,65.25,65.27,65.24,65.25,10800.0,39.2053,39.2173,39.1993,39.2053,10800.0
2012-12-12 14:15:00,65.26,65.26,65.22,65.23,36900.0,39.2113,39.2113,39.1873,39.1933,36900.0
2012-12-12 14:20:00,65.23,65.25,65.18,65.19,19200.0,39.1933,39.2053,39.1632,39.1692,19200.0
2012-12-12 14:25:00,65.19,65.21,65.17,65.2,64100.0,39.1692,39.1813,39.1572,39.1753,64100.0
2012-12-12 14:30:00,65.2,65.21,65.18,65.2,54300.0,39.1753,39.1813,39.1632,39.1753,54300.0
2012-12-12 14:35:00,65.2,65.22,65.17,65.17,22300.0,39.1753,39.1873,39.1572,39.1572,22300.0
2012-12-12 14:40:00,65.18,65.19,65.16,65.18,24800.0,39.1632,39.1692,39.1512,39.1632,24800.0
2012-12-12 14:45:00,65.19,65.25,65.18,65.23,19100.0,39.1692,39.2053,39.1632,39.1933,19100.0
2012-12-12 14:50:00,65.23,65.24,65.19,65.2,14300.0,39.1933,39.1993,39.1692,39.1753,14300.0
2012-12-12 14:55:00,65.2,65.24,65.19,65.21,22600.0,39.1753,39.1993,39.1692,39.1813,22600.0
2012-12-12 15:00:00,65.21,65.22,65.14,65.14,16000.0,39.1813,39.1873,39.1392,39.1392,16000.0
2012-12-12 15:05:00,65.15,65.2,65.15,65.16,16900.0,39.1452,39.1753,39.1452,39.1512,16900.0
2012-12-12 15:10:00,65.17,65.2,65.14,65.16,75000.0,39.1572,39.1753,39.1392,39.1512,75000.0
2012-12-12 15:15:00,65.16,65.19,65.16,65.17,27400.0,39.1512,39.1692,39.1512,39.1572,27400.0
2012-12-12 15:20:00,65.17,65.21,65.15,65.15,31700.0,39.1572,39.1813,39.1452,39.1452,31700.0
2012-12-12 15:25:00,65.15,65.17,65.11,65.15,27700.0,39.1452,39.1572,39.1212,39.1452,27700.0
2012-12-12 15:30:00,65.15,65.16,65.1,65.12,25600.0,39.1452,39.1512,39.1152,39.1272,25600.0
2012-12-12 15:35:00,65.12,65.14,65.06,65.08,72000.0,39.1272,39.1392,39.0911,39.1032,72000.0
2012-12-12 15:40:00,65.07,65.09,65.05,65.09,73200.0,39.0971,39.1092,39.0851,39.1092,73200.0
2012-12-12 15:45:00,65.1,65.13,65.07,65.12,62000.0,39.1152,39.1332,39.0971,39.1272,62000.0
2012-12-12 15:50:00,65.12,65.16,65.09,65.15,37200.0,39.1272,39.1512,39.1092,39.1452,37200.0
2012-12-12 15:55:00,65.15,65.16,65.12,65.15,108000.0,39.1452,39.1512,39.1272,39.1452,108000.0
2012-12-13 09:30:00,65.0,65.24,65.0,65.12,115500.0,39.0551,39.1993,39.0551,39.1272,115500.0
2012-12-13 09:35:00,65.11,65.13,65.05,65.05,14100.0,39.1212,39.1332,39.0851,39.0851,14100.0
2012-12-13 09:40:00,65.07,65.07,64.95,64.97,106100.0,39.0971,39.0971,39.025,39.0371,106100.0
2012-12-13 09:45:00,64.96,64.97,64.92,64.93,54300.0,39.0311,39.0371,39.007,39.013,54300.0
2012-12-13 09:50:00,64.92,64.96,64.92,64.95,18900.0,39.007,39.0311,39.007,39.025,18900.0
2012-12-13 09:55:00,64.95,64.99,64.93,64.98,48800.0,39.025,39.0491,39.013,39.0431,48800.0
2012-12-13 10:00:00,64.99,64.99,64.94,64.96,33000.0,39.0491,39.0491,39.019,39.0311,33000.0
2012-12-13 10:05:00,64.96,65.0,64.95,65.0,56600.0,39.0311,39.0551,39.025,39.0551,56600.0
2012-12-13 10:10:00,64.97,65.0,64.96,64.98,34500.0,39.0371,39.0551,39.0311,39.0431,34500.0
2012-12-13 10:15:00,64.99,65.01,64.98,64.99,45000.0,39.0491,39.0611,39.0431,39.0491,45000.0
2012-12-13 10:20:00,64.99,65.02,64.96,65.01,74800.0,39.0491,39.0671,39.0311,39.0611,74800.0
2012-12-13 10:25:00,65.0,65.02,64.99,65.0,21100.0,39.0551,39.0671,39.0491,39.0551,21100.0
2012-12-13 10:30:00,65.0,65.02,64.99,65.01,31800.0,39.0551,39.0671,39.0491,39.0611,31800.0
2012-12-13 10:35:00,65.0,65.0,64.98,64.99,36600.0,39.0551,39.0551,39.0431,39.0491,36600.0
2012-12-13 10:40:00,64.99,65.0,64.93,64.94,39100.0,39.0491,39.0551,39.013,39.019,39100.0
2012-12-13 10:45:00,64.94,64.94,64.92,64.93,19400.0,39.019,39.019,39.007,39.013,19400.0
2012-12-13 10:50:00,64.94,64.94,64.92,64.94,14900.0,39.019,39.019,39.007,39.019,14900.0
2012-12-13 10:55:00,64.93,64.94,64.88,64.89,22100.0,39.013,39.019,38.983,38.989,22100.0
2012-12-13 11:00:00,64.89,64.9,64.86,64.87,17200.0,38.989,38.995,38.971,38.977,17200.0
2012-12-13 11:05:00,64.87,64.88,64.85,64.86,42100.0,38.977,38.983,38.965,38.971,42100.0
2012-12-13 11:10:00,64.86,64.87,64.82,64.84,20900.0,38.971,38.977,38.9469,38.9589,20900.0
2012-12-13 11:15:00,64.84,64.85,64.81,64.83,35100.0,38.9589,38.965,38.9409,38.9529,35100.0
2012-12-13 11:20:00,64.83,64.84,64.81,64.83,15800.0,38.9529,38.9589,38.9409,38.9529,15800.0
2012-12-13 11:25:00,64.83,64.84,64.79,64.82,28500.0,38.9529,38.9589,38.9289,38.9469,28500.0
2012-12-13 11:30:00,64.83,64.85,64.82,64.84,28300.0,38.9529,38.965,38.9469,38.9589,28300.0
2012-12-13 11:35:00,64.85,64.88,64.82,64.83,13100.0,38.965,38.983,38.9469,38.9529,13100.0
2012-12-13 11:40:00,64.82,64.82,64.77,64.78,24000.0,38.9469,38.9469,38.9169,38.9229,24000.0
2012-12-13 11:45:00,64.78,64.82,64.77,64.78,23800.0,38.9229,38.9469,38.9169,38.9229,23800.0
2012-12-13 11:50:00,64.78,64.81,64.78,64.8,22400.0,38.9229,38.9409,38.9229,38.9349,22400.0
2012-12-13 11:55:00,64.8,64.82,64.79,64.81,9200.0,38.9349,38.9469,38.9289,38.9409,9200.0
2012-12-13 12:00:00,64.81,64.82,64.78,64.79,23200.0,38.9409,38.9469,38.9229,38.9289,23200.0
2012-12-13 12:05:00,64.79,64.8,64.78,64.79,15300.0,38.9289,38.9349,38.9229,38.9289,15300.0
2012-12-13 12:10:00,64.79,64.79,64.74,64.78,28000.0,38.9289,38.9289,38.8989,38.9229,28000.0
2012-12-13 12:15:00,64.77,64.8,64.74,64.76,18200.0,38.9169,38.9349,38.8989,38.9109,18200.0
2012-12-13 12:20:00,64.75,64.77,64.74,64.76,15900.0,38.9049,38.9169,38.8989,38.9109,15900.0
2012-12-13 12:25:00,64.77,64.79,64.75,64.75,13400.0,38.9169,38.9289,38.9049,38.9049,13400.0
2012-12-13 12:30:00,64.75,64.76,64.73,64.75,22300.0,38.9049,38.9109,38.8929,38.9049,22300.0
2012-12-13 12:35:00,64.75,64.77,64.72,64.74,34400.0,38.9049,38.9169,38.8868,38.8989,34400.0
2012-12-13 12:40:00,64.72,64.72,64.69,64.71,46000.0,38.8868,38.8868,38.8688,38.8808,46000.0
2012-12-13 12:45:00,64.7,64.71,64.69,64.7,20700.0,38.8748,38.8808,38.8688,38.8748,20700.0
2012-12-13 12:50:00,64.71,64.72,64.69,64.7,17900.0,38.8808,38.8868,38.8688,38.8748,17900.0
2012-12-13 12:55:00,64.69,64.7,64.67,64.68,20500.0,38.8688,38.8748,38.8568,38.8628,20500.0
2012-12-13 13:00:00,64.67,64.7,64.66,64.69,20100.0,38.8568,38.8748,38.8508,38.8688,20100.0
2012-12-13 13:05:00,64.69,64.7,64.65,64.65,18900.0,38.8688,38.8748,38.8448,38.8448,18900.0
2012-12-13 13:10:00,64.66,64.67,64.6,64.6,21900.0,38.8508,38.8568,38.8147,38.8147,21900.0
2012-12-13 13:15:00,64.61,64.63,64.6,64.61,14800.0,38.8208,38.8328,38.8147,38.8208,14800.0
2012-12-13 13:20:00,64.61,64.63,64.6,64.63,14000.0,38.8208,38.8328,38.8147,38.8328,14000.0
2012-12-13 13:25:00,64.62,64.63,64.62,64.62,8900.0,38.8268,38.8328,38.8268,38.8268,8900.0
2012-12-13 13:30:00,64.61,64.62,64.59,64.59,4500.0,38.8208,38.8268,38.8087,38.8087,4500.0
2012-12-13 13:35:00,64.59,64.6,64.58,64.58,12700.0,38.8087,38.8147,38.8027,38.8027,12700.0
2012-12-13 13:40:00,64.58,64.59,64.56,64.57,19100.0,38.8027,38.8087,38.7907,38.7967,19100.0
2012-12-13 13:45:00,64.57,64.57,64.51,64.53,23000.0,38.7967,38.7967,38.7607,38.7727,23000.0
2012-12-13 13:50:00,64.53,64.54,64.5,64.53,34000.0,38.7727,38.7787,38.7547,38.7727,34000.0
2012-12-13 13:55:00,64.53,64.55,64.51,64.54,20600.0,38.7727,38.7847,38.7607,38.7787,20600.0
2012-12-13 14:00:00,64.55,64.55,64.52,64.52,15000.0,38.7847,38.7847,38.7667,38.7667,15000.0
2012-12-13 14:05:00,64.52,64.52,64.49,64.5,27100.0,38.7667,38.7667,38.7487,38.7547,27100.0
2012-12-13 14:10:00,64.5,64.5,64.47,64.48,16900.0,38.7547,38.7547,38.7366,38.7426,16900.0
2012-12-13 14:15:00,64.47,64.5,64.45,64.5,19700.0,38.7366,38.7547,38.7246,38.7547,19700.0
2012-12-13 14:20:00,64.5,64.56,64.5,64.56,27800.0,38.7547,38.7907,38.7547,38.7907,27800.0
2012-12-13 14:25:00,64.56,64.62,64.56,64.62,26800.0,38.7907,38.8268,38.7907,38.8268,26800.0
2012-12-13 14:30:00,64.62,64.62,64.59,64.6,20900.0,38.8268,38.8268,38.8087,38.8147,20900.0
2012-12-13 14:35:00,64.6,64.6,64.54,64.54,9900.0,38.8147,38.8147,38.7787,38.7787,9900.0
2012-12-13 14:40:00,64.55,64.58,64.53,64.57,10900.0,38.7847,38.8027,38.7727,38.7967,10900.0
2012-12-13 14:45:00,64.56,64.63,64.56,64.62,22000.0,38.7907,38.8328,38.7907,38.8268,22000.0
2012-12-13 14:50:00,64.62,64.64,64.61,64.61,27700.0,38.8268,38.8388,38.8208,38.8208,27700.0
2012-12-13 14:55:00,64.61,64.63,64.59,64.6,24200.0,38.8208,38.8328,38.8087,38.8147,24200.0
2012-12-13 15:00:00,64.6,64.6,64.58,64.59,19000.0,38.8147,38.8147,38.8027,38.8087,19000.0
2012-12-13 15:05:00,64.59,64.59,64.54,64.54,15000.0,38.8087,38.8087,38.7787,38.7787,15000.0
2012-12-13 15:10:00,64.54,64.55,64.52,64.53,34900.0,38.7787,38.7847,38.7667,38.7727,34900.0
2012-12-13 15:15:00,64.53,64.58,64.53,64.56,53400.0,38.7727,38.8027,38.7727,38.7907,53400.0
2012-12-13 15:20:00,64.57,64.61,64.57,64.59,27800.0,38.7967,38.8208,38.7967,38.8087,27800.0
2012-12-13 15:25:00,64.59,64.61,64.58,64.6,20300.0,38.8087,38.8208,38.8027,38.8147,20300.0
2012-12-13 15:30:00,64.59,64.64,64.58,64.63,59200.0,38.8087,38.8388,38.8027,38.8328,59200.0
2012-12-13 15:35:00,64.63,64.77,64.63,64.75,106600.0,38.8328,38.9169,38.8328,38.9049,106600.0
2012-12-13 15:40:00,64.75,64.8,64.71,64.71,49500.0,38.9049,38.9349,38.8808,38.8808,49500.0
2012-12-13 15:45:00,64.72,64.75,64.68,64.7,43300.0,38.8868,38.9049,38.8628,38.8748,43300.0
2012-12-13 15:50:00,64.71,64.73,64.68,64.7,47600.0,38.8808,38.8929,38.8628,38.8748,47600.0
2012-12-13 15:55:00,64.7,64.7,64.65,64.65,100800.0,38.8748,38.8748,38.8448,38.8448,100800.0
2012-12-14 09:30:00,64.67,64.82,64.67,64.76,70400.0,38.8568,38.9469,38.8568,38.9109,70400.0
2012-12-14 09:35:00,64.75,64.77,64.74,64.76,19300.0,38.9049,38.9169,38.8989,38.9109,19300.0
2012-12-14 09:40:00,64.74,64.75,64.71,64.73,29000.0,38.8989,38.9049,38.8808,38.8929,29000.0
2012-12-14 09:45:00,64.73,64.76,64.73,64.75,46900.0,38.8929,38.9109,38.8929,38.9049,46900.0
2012-12-14 09:50:00,64.75,64.77,64.74,64.75,24700.0,38.9049,38.9169,38.8989,38.9049,24700.0
2012-12-14 09:55:00,64.75,64.75,64.67,64.67,27300.0,38.9049,38.9049,38.8568,38.8568,27300.0
2012-12-14 10:00:00,64.68,64.68,64.61,64.65,41800.0,38.8628,38.8628,38.8208,38.8448,41800.0
2012-12-14 10:05:00,64.64,64.64,64.53,64.54,37700.0,38.8388,38.8388,38.7727,38.7787,37700.0
2012-12-14 10:10:00,64.54,64.55,64.49,64.53,27200.0,38.7787,38.7847,38.7487,38.7727,27200.0
2012-12-14 10:15:00,64.53,64.56,64.52,64.54,15200.0,38.7727,38.7907,38.7667,38.7787,15200.0
2012-12-14 10:20:00,64.53,64.54,64.49,64.51,33000.0,38.7727,38.7787,38.7487,38.7607,33000.0
2012-12-14 10:25:00,64.51,64.54,64.5,64.52,37100.0,38.7607,38.7787,38.7547,38.7667,37100.0
2012-12-14 10:30:00,64.53,64.55,64.52,64.55,25100.0,38.7727,38.7847,38.7667,38.7847,25100.0
2012-12-14 10:35:00,64.54,64.57,64.53,64.56,10800.0,38.7787,38.7967,38.7727,38.7907,10800.0
2012-12-14 10:40:00,64.56,64.66,64.56,64.65,35900.0,38.7907,38.8508,38.7907,38.8448,35900.0
2012-12-14 10:45:00,64.66,64.7,64.65,64.68,19600.0,38.8508,38.8748,38.8448,38.8628,19600.0
2012-12-14 10:50:00,64.67,64.69,64.65,64.65,17800.0,38.8568,38.8688,38.8448,38.8448,17800.0
2012-12-14 10:55:00,64.66,64.66,64.59,64.59,9500.0,38.8508,38.8508,38.8087,38.8087,9500.0
2012-12-14 11:00:00,64.6,64.6,64.57,64.58,12600.0,38.8147,38.8147,38.7967,38.8027,12600.0
2012-12-14 11:05:00,64.57,64.64,64.57,64.63,16200.0,38.7967,38.8388,38.7967,38.8328,16200.0
2012-12-14 11:10:00,64.62,64.62,64.6,64.62,5500.0,38.8268,38.8268,38.8147,38.8268,5500.0
2012-12-14 11:15:00,64.62,64.62,64.58,64.6,19800.0,38.8268,38.8268,38.8027,38.8147,19800.0
2012-12-14 11:20:00,64.59,64.62,64.59,64.6,37000.0,38.8087,38.8268,38.8087,38.8147,37000.0
2012-12-14 11:25:00,64.6,64.6,64.58,64.59,43600.0,38.8147,38.8147,38.8027,38.8087,43600.0
2012-12-14 11:30:00,64.59,64.64,64.59,64.64,28400.0,38.8087,38.8388,38.8087,38.8388,28400.0
2012-12-14 11:35:00,64.65,64.65,64.61,64.64,29400.0,38.8448,38.8448,38.8208,38.8388,29400.0
2012-12-14 11:40:00,64.64,64.66,64.64,64.66,51200.0,38.8388,38.8508,38.8388,38.8508,51200.0
2012-12-14 11:45:00,64.65,64.66,64.62,64.62,25000.0,38.8448,38.8508,38.8268,38.8268,25000.0
2012-12-14 11:50:00,64.61,64.63,64.61,64.62,9900.0,38.8208,38.8328,38.8208,38.8268,9900.0
2012-12-14 11:55:00,64.62,64.64,64.61,64.63,7900.0,38.8268,38.8388,38.8208,38.8328,7900.0
2012-12-14 12:00:00,64.63,64.67,64.62,64.67,31400.0,38.8328,38.8568,38.8268,38.8568,31400.0
2012-12-14 12:05:00,64.67,64.69,64.66,64.66,8800.0,38.8568,38.8688,38.8508,38.8508,8800.0
2012-12-14 12:10:00,64.66,64.67,64.63,64.64,26500.0,38.8508,38.8568,38.8328,38.8388,26500.0
2012-12-14 12:15:00,64.64,64.68,64.63,64.63,16100.0,38.8388,38.8628,38.8328,38.8328,16100.0
2012-12-14 12:20:00,64.63,64.65,64.63,64.63,15300.0,38.8328,38.8448,38.8328,38.8328,15300.0
2012-12-14 12:25:00,64.62,64.64,64.62,64.62,7800.0,38.8268,38.8388,38.8268,38.8268,7800.0
2012-12-14 12:30:00,64.63,64.63,64.61,64.61,8000.0,38.8328,38.8328,38.8208,38.8208,8000.0
2012-12-14 12:35:00,64.62,64.62,64.59,64.6,10500.0,38.8268,38.8268,38.8087,38.8147,10500.0
2012-12-14 12:40:00,64.61,64.63,64.6,64.63,27100.0,38.8208,38.8328,38.8147,38.8328,27100.0
2012-12-14 12:45:00,64.62,64.65,64.62,64.63,14800.0,38.8268,38.8448,38.8268,38.8328,14800.0
2012-12-14 12:50:00,64.63,64.64,64.6,64.61,12400.0,38.8328,38.8388,38.8147,38.8208,12400.0
2012-12-14 12:55:00,64.62,64.63,64.6,64.61,22700.0,38.8268,38.8328,38.8147,38.8208,22700.0
2012-12-14 13:00:00,64.62,64.63,64.61,64.63,23000.0,38.8268,38.8328,38.8208,38.8328,23000.0
2012-12-14 13:05:00,64.62,64.63,64.61,64.62,18600.0,38.8268,38.8328,38.8208,38.8268,18600.0
2012-12-14 13:10:00,64.62,64.63,64.6,64.62,14700.0,38.8268,38.8328,38.8147,38.8268,14700.0
2012-12-14 13:15:00,64.61,64.62,64.6,64.6,8100.0,38.8208,38.8268,38.8147,38.8147,8100.0
2012-12-14 13:20:00,64.61,64.62,64.6,64.62,23700.0,38.8208,38.8268,38.8147,38.8268,23700.0
2012-12-14 13:25:00,64.62,64.64,64.61,64.64,30300.0,38.8268,38.8388,38.8208,38.8388,30300.0
2012-12-14 13:30:00,64.64,64.64,64.63,64.63,1100.0,38.8388,38.8388,38.8328,38.8328,1100.0
2012-12-14 13:35:00,64.63,64.64,64.62,64.62,13800.0,38.8328,38.8388,38.8268,38.8268,13800.0
2012-12-14 13:40:00,64.63,64.64,64.6,64.63,23100.0,38.8328,38.8388,38.8147,38.8328,23100.0
2012-12-14 13:45:00,64.64,64.67,64.64,64.67,15900.0,38.8388,38.8568,38.8388,38.8568,15900.0
2012-12-14 13:50:00,64.66,64.67,64.65,64.66,11300.0,38.8508,38.8568,38.8448,38.8508,11300.0
2012-12-14 13:55:00,64.66,64.69,64.65,64.68,11700.0,38.8508,38.8688,38.8448,38.8628,11700.0
2012-12-14 14:00:00,64.67,64.68,64.65,64.65,14500.0,38.8568,38.8628,38.8448,38.8448,14500.0
2012-12-14 14:05:00,64.66,64.69,64.65,64.69,11300.0,38.8508,38.8688,38.8448,38.8688,11300.0
2012-12-14 14:10:00,64.69,64.69,64.67,64.69,20300.0,38.8688,38.8688,38.8568,38.8688,20300.0
2012-12-14 14:15:00,64.69,64.69,64.66,64.68,37000.0,38.8688,38.8688,38.8508,38.8628,37000.0
2012-12-14 14:20:00,64.68,64.68,64.67,64.68,7500.0,38.8628,38.8628,38.8568,38.8628,7500.0
2012-12-14 14:25:00,64.68,64.69,64.66,64.66,16500.0,38.8628,38.8688,38.8508,38.8508,16500.0
2012-12-14 14:30:00,64.66,64.68,64.66,64.67,29100.0,38.8508,38.8628,38.8508,38.8568,29100.0
2012-12-14 14:35:00,64.67,64.68,64.65,64.66,27500.0,38.8568,38.8628,38.8448,38.8508,27500.0
2012-12-14 14:40:00,64.67,64.67,64.66,64.67,12400.0,38.8568,38.8568,38.8508,38.8568,12400.0
2012-12-14 14:45:00,64.67,64.69,64.67,64.68,18800.0,38.8568,38.8688,38.8568,38.8628,18800.0
2012-12-14 14:50:00,64.67,64.69,64.67,64.68,12200.0,38.8568,38.8688,38.8568,38.8628,12200.0
2012-12-14 14:55:00,64.67,64.68,64.63,64.64,53800.0,38.8568,38.8628,38.8328,38.8388,53800.0
2012-12-14 15:00:00,64.65,64.67,64.65,64.67,35400.0,38.8448,38.8568,38.8448,38.8568,35400.0
2012-12-14 15:05:00,64.66,64.67,64.63,64.63,41700.0,38.8508,38.8568,38.8328,38.8328,41700.0
2012-12-14 15:10:00,64.63,64.65,64.61,64.65,43500.0,38.8328,38.8448,38.8208,38.8448,43500.0
2012-12-14 15:15:00,64.64,64.64,64.6,64.61,20700.0,38.8388,38.8388,38.8147,38.8208,20700.0
2012-12-14 15:20:00,64.61,64.62,64.6,64.61,36400.0,38.8208,38.8268,38.8147,38.8208,36400.0
2012-12-14 15:25:00,64.6,64.62,64.59,64.62,69700.0,38.8147,38.8268,38.8087,38.8268,69700.0
2012-12-14 15:30:00,64.62,64.66,64.61,64.63,34600.0,38.8268,38.8508,38.8208,38.8328,34600.0
2012-12-14 15:35:00,64.63,64.66,64.63,64.65,38200.0,38.8328,38.8508,38.8328,38.8448,38200.0
2012-12-14 15:40:00,64.65,64.65,64.63,64.63,17700.0,38.8448,38.8448,38.8328,38.8328,17700.0
2012-12-14 15:45:00,64.63,64.69,64.62,64.63,111500.0,38.8328,38.8688,38.8268,38.8328,111500.0
2012-12-14 15:50:00,64.62,64.63,64.61,64.63,41200.0,38.8268,38.8328,38.8208,38.8328,41200.0
2012-12-14 15:55:00,64.63,64.65,64.59,64.64,183300.0,38.8328,38.8448,38.8087,38.8388,183300.0
2012-12-17 09:30:00,64.97,64.97,64.77,64.8,48000.0,39.0371,39.0371,38.9169,38.9349,48000.0
2012-12-17 09:35:00,64.85,64.94,64.82,64.83,25600.0,38.965,39.019,38.9469,38.9529,25600.0
2012-12-17 09:40:00,64.84,64.92,64.8,64.88,38700.0,38.9589,39.007,38.9349,38.983,38700.0
2012-12-17 09:45:00,64.89,64.95,64.87,64.94,23600.0,38.989,39.025,38.977,39.019,23600.0
2012-12-17 09:50:00,64.95,64.96,64.91,64.95,29300.0,39.025,39.0311,39.001,39.025,29300.0
2012-12-17 09:55:00,64.95,65.0,64.93,65.0,35800.0,39.025,39.0551,39.013,39.0551,35800.0
2012-12-17 10:00:00,65.0,65.03,64.99,64.99,24900.0,39.0551,39.0731,39.0491,39.0491,24900.0
2012-12-17 10:05:00,64.99,65.04,64.99,65.04,39900.0,39.0491,39.0791,39.0491,39.0791,39900.0
2012-12-17 10:10:00,65.05,65.06,65.0,65.04,43800.0,39.0851,39.0911,39.0551,39.0791,43800.0
2012-12-17 10:15:00,65.04,65.05,65.0,65.02,45200.0,39.0791,39.0851,39.0551,39.0671,45200.0
2012-12-17 10:20:00,65.01,65.02,64.84,64.85,30200.0,39.0611,39.0671,38.9589,38.965,30200.0
2012-12-17 10:25:00,64.86,64.86,64.82,64.85,25200.0,38.971,38.971,38.9469,38.965,25200.0
2012-12-17 10:30:00,64.86,64.86,64.82,64.85,40000.0,38.971,38.971,38.9469,38.965,40000.0
2012-12-17 10:35:00,64.86,64.86,64.84,64.85,32600.0,38.971,38.971,38.9589,38.965,32600.0
2012-12-17 10:40:00,64.85,64.86,64.81,64.81,25700.0,38.965,38.971,38.9409,38.9409,25700.0
2012-12-17 10:45:00,64.81,64.83,64.78,64.78,30700.0,38.9409,38.9529,38.9229,38.9229,30700.0
2012-12-17 10:50:00,64.79,64.8,64.77,64.77,10900.0,38.9289,38.9349,38.9169,38.9169,10900.0
2012-12-17 10:55:00,64.76,64.76,64.69,64.69,31000.0,38.9109,38.9109,38.8688,38.8688,31000.0
2012-12-17 11:00:00,64.68,64.71,64.67,64.69,18100.0,38.8628,38.8808,38.8568,38.8688,18100.0
2012-12-17 11:05:00,64.68,64.76,64.65,64.76,49600.0,38.8628,38.9109,38.8448,38.9109,49600.0
2012-12-17 11:10:00,64.77,64.8,64.76,64.79,15400.0,38.9169,38.9349,38.9109,38.9289,15400.0
2012-12-17 11:15:00,64.79,64.89,64.79,64.89,10700.0,38.9289,38.989,38.9289,38.989,10700.0
2012-12-17 11:20:00,64.9,64.95,64.89,64.94,24700.0,38.995,39.025,38.989,39.019,24700.0
2012-12-17 11:25:00,64.94,64.94,64.89,64.89,16900.0,39.019,39.019,38.989,38.989,16900.0
2012-12-17 11:30:00,64.9,64.95,64.9,64.91,39500.0,38.995,39.025,38.995,39.001,39500.0
2012-12-17 11:35:00,64.91,64.96,64.91,64.93,41500.0,39.001,39.0311,39.001,39.013,41500.0
2012-12-17 11:40:00,64.94,64.98,64.94,64.94,23200.0,39.019,39.0431,39.019,39.019,23200.0
2012-12-17 11:45:00,64.94,64.96,64.92,64.95,32300.0,39.019,39.0311,39.007,39.025,32300.0
2012-12-17 11:50:00,64.94,64.96,64.91,64.95,21100.0,39.019,39.0311,39.001,39.025,21100.0
2012-12-17 11:55:00,64.95,64.96,64.88,64.89,46200.0,39.025,39.0311,38.983,38.989,46200.0
2012-12-17 12:00:00,64.89,64.9,64.86,64.87,20800.0,38.989,38.995,38.971,38.977,20800.0
2012-12-17 12:05:00,64.88,64.9,64.84,64.9,33800.0,38.983,38.995,38.9589,38.995,33800.0
2012-12-17 12:10:00,64.9,64.93,64.89,64.92,167800.0,38.995,39.013,38.989,39.007,167800.0
2012-12-17 12:15:00,64.93,64.93,64.89,64.91,20700.0,39.013,39.013,38.989,39.001,20700.0
2012-12-17 12:20:00,64.91,64.95,64.91,64.94,17900.0,39.001,39.025,39.001,39.019,17900.0
2012-12-17 12:25:00,64.94,64.94,64.92,64.94,15700.0,39.019,39.019,39.007,39.019,15700.0
2012-12-17 12:30:00,64.93,64.94,64.93,64.94,10500.0,39.013,39.019,39.013,39.019,10500.0
2012-12-17 12:35:00,64.93,64.94,64.9,64.92,44300.0,39.013,39.019,38.995,39.007,44300.0
2012-12-17 12:40:00,64.93,64.93,64.92,64.93,8300.0,39.013,39.013,39.007,39.013,8300.0
2012-12-17 12:45:00,64.92,64.94,64.92,64.93,20500.0,39.007,39.019,39.007,39.013,20500.0
2012-12-17 12:50:00,64.92,64.95,64.92,64.94,25900.0,39.007,39.025,39.007,39.019,25900.0
2012-12-17 12:55:00,64.94,64.95,64.93,64.94,7300.0,39.019,39.025,39.013,39.019,7300.0
2012-12-17 13:00:00,64.94,64.95,64.9,64.91,9600.0,39.019,39.025,38.995,39.001,9600.0
2012-12-17 13:05:00,64.91,64.94,64.91,64.93,6800.0,39.001,39.019,39.001,39.013,6800.0
2012-12-17 13:10:00,64.93,64.94,64.91,64.92,13300.0,39.013,39.019,39.001,39.007,13300.0
2012-12-17 13:15:00,64.92,64.94,64.89,64.91,11500.0,39.007,39.019,38.989,39.001,11500.0
2012-12-17 13:20:00,64.91,64.91,64.86,64.89,33300.0,39.001,39.001,38.971,38.989,33300.0
2012-12-17 13:25:00,64.88,64.89,64.87,64.89,5700.0,38.983,38.989,38.977,38.989,5700.0
2012-12-17 13:30:00,64.9,64.9,64.88,64.89,10400.0,38.995,38.995,38.983,38.989,10400.0
2012-12-17 13:35:00,64.9,64.9,64.86,64.87,8000.0,38.995,38.995,38.971,38.977,8000.0
2012-12-17 13:40:00,64.88,64.89,64.84,64.84,20000.0,38.983,38.989,38.9589,38.9589,20000.0
2012-12-17 13:45:00,64.85,64.85,64.83,64.85,14100.0,38.965,38.965,38.9529,38.965,14100.0
2012-12-17 13:50:00,64.85,64.85,64.82,64.83,5900.0,38.965,38.965,38.9469,38.9529,5900.0
2012-12-17 13:55:00,64.82,64.85,64.82,64.85,10700.0,38.9469,38.965,38.9469,38.965,10700.0
2012-12-17 14:00:00,64.85,64.91,64.82,64.9,15100.0,38.965,39.001,38.9469,38.995,15100.0
2012-12-17 14:05:00,64.88,64.91,64.87,64.9,13200.0,38.983,39.001,38.977,38.995,13200.0
2012-12-17 14:10:00,64.89,64.9,64.87,64.88,14300.0,38.989,38.995,38.977,38.983,14300.0
2012-12-17 14:15:00,64.87,64.92,64.87,64.91,21700.0,38.977,39.007,38.977,39.001,21700.0
2012-12-17 14:20:00,64.91,64.92,64.89,64.91,12200.0,39.001,39.007,38.989,39.001,12200.0
2012-12-17 14:25:00,64.91,64.93,64.89,64.89,12300.0,39.001,39.013,38.989,38.989,12300.0
2012-12-17 14:30:00,64.89,64.92,64.88,64.9,12100.0,38.989,39.007,38.983,38.995,12100.0
2012-12-17 14:35:00,64.91,64.92,64.9,64.9,4100.0,39.001,39.007,38.995,38.995,4100.0
2012-12-17 14:40:00,64.9,64.91,64.89,64.9,8100.0,38.995,39.001,38.989,38.995,8100.0
2012-12-17 14:45:00,64.9,64.91,64.87,64.88,11300.0,38.995,39.001,38.977,38.983,11300.0
2012-12-17 14:50:00,64.89,64.9,64.85,64.86,8600.0,38.989,38.995,38.965,38.971,8600.0
2012-12-17 14:55:00,64.86,64.87,64.83,64.85,45700.0,38.971,38.977,38.9529,38.965,45700.0
2012-12-17 15:00:00,64.84,64.84,64.78,64.79,12800.0,38.9589,38.9589,38.9229,38.9289,12800.0
2012-12-17 15:05:00,64.78,64.81,64.76,64.8,46400.0,38.9229,38.9409,38.9109,38.9349,46400.0
2012-12-17 15:10:00,64.8,64.82,64.79,64.8,33800.0,38.9349,38.9469,38.9289,38.9349,33800.0
2012-12-17 15:15:00,64.81,64.84,64.81,64.83,42100.0,38.9409,38.9589,38.9409,38.9529,42100.0
2012-12-17 15:20:00,64.84,64.85,64.82,64.83,31800.0,38.9589,38.965,38.9469,38.9529,31800.0
2012-12-17 15:25:00,64.83,64.86,64.83,64.84,46800.0,38.9529,38.971,38.9529,38.9589,46800.0
2012-12-17 15:30:00,64.84,64.85,64.81,64.84,12900.0,38.9589,38.965,38.9409,38.9589,12900.0
2012-12-17 15:35:00,64.84,64.89,64.83,64.88,30800.0,38.9589,38.989,38.9529,38.983,30800.0
2012-12-17 15:40:00,64.89,64.9,64.87,64.9,30500.0,38.989,38.995,38.977,38.995,30500.0
2012-12-17 15:45:00,64.9,64.97,64.9,64.94,32900.0,38.995,39.0371,38.995,39.019,32900.0
2012-12-17 15:50:00,64.94,64.98,64.94,64.96,47200.0,39.019,39.0431,39.019,39.0311,47200.0
2012-12-17 15:55:00,64.97,65.02,64.94,65.01,140400.0,39.0371,39.0671,39.019,39.0611,140400.0
2012-12-18 09:30:00,65.2,65.29,65.06,65.11,57900.0,39.1753,39.2293,39.0911,39.1212,57900.0
2012-12-18 09:35:00,65.11,65.12,65.08,65.12,8500.0,39.1212,39.1272,39.1032,39.1272,8500.0
2012-12-18 09:40:00,65.14,65.16,65.09,65.11,11600.0,39.1392,39.1512,39.1092,39.1212,11600.0
2012-12-18 09:45:00,65.11,65.14,65.08,65.12,24400.0,39.1212,39.1392,39.1032,39.1272,24400.0
2012-12-18 09:50:00,65.13,65.2,65.13,65.19,26400.0,39.1332,39.1753,39.1332,39.1692,26400.0
2012-12-18 09:55:00,65.19,65.22,65.16,65.22,15000.0,39.1692,39.1873,39.1512,39.1873,15000.0
2012-12-18 10:00:00,65.21,65.25,65.2,65.22,48200.0,39.1813,39.2053,39.1753,39.1873,48200.0
2012-12-18 10:05:00,65.22,65.23,65.18,65.22,36900.0,39.1873,39.1933,39.1632,39.1873,36900.0
2012-12-18 10:10:00,65.23,65.25,65.23,65.25,14900.0,39.1933,39.2053,39.1933,39.2053,14900.0
2012-12-18 10:15:00,65.26,65.28,65.25,65.27,19300.0,39.2113,39.2233,39.2053,39.2173,19300.0
2012-12-18 10:20:00,65.28,65.32,65.27,65.32,32300.0,39.2233,39.2474,39.2173,39.2474,32300.0
2012-12-18 10:25:00,65.32,65.34,65.29,65.34,13000.0,39.2474,39.2594,39.2293,39.2594,13000.0
2012-12-18 10:30:00,65.35,65.4,65.35,65.38,21100.0,39.2654,39.2954,39.2654,39.2834,21100.0
2012-12-18 10:35:00,65.4,65.41,65.36,65.4,28100.0,39.2954,39.3014,39.2714,39.2954,28100.0
2012-12-18 10:40:00,65.4,65.43,65.39,65.43,27300.0,39.2954,39.3134,39.2894,39.3134,27300.0
2012-12-18 10:45:00,65.42,65.47,65.41,65.45,23500.0,39.3074,39.3375,39.3014,39.3255,23500.0
2012-12-18 10:50:00,65.46,65.47,65.44,65.45,28600.0,39.3315,39.3375,39.3195,39.3255,28600.0
2012-12-18 10:55:00,65.45,65.45,65.35,65.4,31900.0,39.3255,39.3255,39.2654,39.2954,31900.0
2012-12-18 11:00:00,65.39,65.42,65.39,65.42,35100.0,39.2894,39.3074,39.2894,39.3074,35100.0
2012-12-18 11:05:00,65.42,65.43,65.41,65.42,39500.0,39.3074,39.3134,39.3014,39.3074,39500.0
2012-12-18 11:10:00,65.43,65.47,65.41,65.44,55700.0,39.3134,39.3375,39.3014,39.3195,55700.0
2012-12-18 11:15:00,65.44,65.49,65.43,65.48,26400.0,39.3195,39.3495,39.3134,39.3435,26400.0
2012-12-18 11:20:00,65.49,65.5,65.43,65.45,20500.0,39.3495,39.3555,39.3134,39.3255,20500.0
2012-12-18 11:25:00,65.44,65.45,65.42,65.42,20000.0,39.3195,39.3255,39.3074,39.3074,20000.0
2012-12-18 11:30:00,65.43,65.44,65.4,65.41,31900.0,39.3134,39.3195,39.2954,39.3014,31900.0
2012-12-18 11:35:00,65.4,65.41,65.38,65.38,20600.0,39.2954,39.3014,39.2834,39.2834,20600.0
2012-12-18 11:40:00,65.37,65.38,65.36,65.36,20400.0,39.2774,39.2834,39.2714,39.2714,20400.0
2012-12-18 11:45:00,65.36,65.36,65.32,65.33,41800.0,39.2714,39.2714,39.2474,39.2534,41800.0
2012-12-18 11:50:00,65.34,65.34,65.25,65.26,21700.0,39.2594,39.2594,39.2053,39.2113,21700.0
2012-12-18 11:55:00,65.25,65.27,65.24,65.25,15800.0,39.2053,39.2173,39.1993,39.2053,15800.0
2012-12-18 12:00:00,65.26,65.26,65.24,65.25,16200.0,39.2113,39.2113,39.1993,39.2053,16200.0
2012-12-18 12:05:00,65.25,65.26,65.25,65.26,19400.0,39.2053,39.2113,39.2053,39.2113,19400.0
2012-12-18 12:10:00,65.26,65.3,65.26,65.27,38700.0,39.2113,39.2353,39.2113,39.2173,38700.0
2012-12-18 12:15:00,65.26,65.3,65.26,65.3,19000.0,39.2113,39.2353,39.2113,39.2353,19000.0
2012-12-18 12:20:00,65.3,65.33,65.3,65.31,13500.0,39.2353,39.2534,39.2353,39.2413,13500.0
2012-12-18 12:25:00,65.32,65.34,65.32,65.33,16000.0,39.2474,39.2594,39.2474,39.2534,16000.0
2012-12-18 12:30:00,65.34,65.35,65.32,65.33,22900.0,39.2594,39.2654,39.2474,39.2534,22900.0
2012-12-18 12:35:00,65.32,65.41,65.32,65.4,46400.0,39.2474,39.3014,39.2474,39.2954,46400.0
2012-12-18 12:40:00,65.41,65.46,65.4,65.45,27100.0,39.3014,39.3315,39.2954,39.3255,27100.0
2012-12-18 12:45:00,65.45,65.45,65.4,65.43,18500.0,39.3255,39.3255,39.2954,39.3134,18500.0
2012-12-18 12:50:00,65.43,65.43,65.4,65.43,27900.0,39.3134,39.3134,39.2954,39.3134,27900.0
2012-12-18 12:55:00,65.43,65.43,65.39,65.43,11800.0,39.3134,39.3134,39.2894,39.3134,11800.0
2012-12-18 13:00:00,65.43,65.44,65.42,65.43,25500.0,39.3134,39.3195,39.3074,39.3134,25500.0
2012-12-18 13:05:00,65.44,65.47,65.44,65.47,15900.0,39.3195,39.3375,39.3195,39.3375,15900.0
2012-12-18 13:10:00,65.48,65.49,65.46,65.46,18400.0,39.3435,39.3495,39.3315,39.3315,18400.0
2012-12-18 13:15:00,65.46,65.46,65.43,65.44,17600.0,39.3315,39.3315,39.3134,39.3195,17600.0
2012-12-18 13:20:00,65.43,65.44,65.42,65.44,14100.0,39.3134,39.3195,39.3074,39.3195,14100.0
2012-12-18 13:25:00,65.44,65.45,65.44,65.44,19600.0,39.3195,39.3255,39.3195,39.3195,19600.0
2012-12-18 13:30:00,65.43,65.44,65.41,65.43,19800.0,39.3134,39.3195,39.3014,39.3134,19800.0
2012-12-18 13:35:00,65.42,65.42,65.4,65.42,14000.0,39.3074,39.3074,39.2954,39.3074,14000.0
2012-12-18 13:40:00,65.41,65.46,65.41,65.42,15800.0,39.3014,39.3315,39.3014,39.3074,15800.0
2012-12-18 13:45:00,65.43,65.45,65.43,65.43,10700.0,39.3134,39.3255,39.3134,39.3134,10700.0
2012-12-18 13:50:00,65.43,65.45,65.4,65.4,14000.0,39.3134,39.3255,39.2954,39.2954,14000.0
2012-12-18 13:55:00,65.39,65.42,65.38,65.4,25400.0,39.2894,39.3074,39.2834,39.2954,25400.0
2012-12-18 14:00:00,65.41,65.43,65.4,65.43,14100.0,39.3014,39.3134,39.2954,39.3134,14100.0
2012-12-18 14:05:00,65.43,65.46,65.42,65.45,39500.0,39.3134,39.3315,39.3074,39.3255,39500.0
2012-12-18 14:10:00,65.45,65.48,65.45,65.47,22300.0,39.3255,39.3435,39.3255,39.3375,22300.0
2012-12-18 14:15:00,65.46,65.48,65.45,65.46,16600.0,39.3315,39.3435,39.3255,39.3315,16600.0
2012-12-18 14:20:00,65.46,65.46,65.44,65.44,18100.0,39.3315,39.3315,39.3195,39.3195,18100.0
2012-12-18 14:25:00,65.45,65.46,65.42,65.43,57400.0,39.3255,39.3315,39.3074,39.3134,57400.0
2012-12-18 14:30:00,65.43,65.44,65.37,65.37,38900.0,39.3134,39.3195,39.2774,39.2774,38900.0
2012-12-18 14:35:00,65.37,65.39,65.35,65.39,7200.0,39.2774,39.2894,39.2654,39.2894,7200.0
2012-12-18 14:40:00,65.39,65.45,65.39,65.45,18900.0,39.2894,39.3255,39.2894,39.3255,18900.0
2012-12-18 14:45:00,65.45,65.48,65.44,65.46,25300.0,39.3255,39.3435,39.3195,39.3315,25300.0
2012-12-18 14:50:00,65.46,65.48,65.45,65.45,11600.0,39.3315,39.3435,39.3255,39.3255,11600.0
2012-12-18 14:55:00,65.44,65.46,65.43,65.45,14400.0,39.3195,39.3315,39.3134,39.3255,14400.0
2012-12-18 15:00:00,65.44,65.48,65.42,65.48,33800.0,39.3195,39.3435,39.3074,39.3435,33800.0
2012-12-18 15:05:00,65.48,65.5,65.47,65.47,74200.0,39.3435,39.3555,39.3375,39.3375,74200.0
2012-12-18 15:10:00,65.47,65.49,65.44,65.46,44100.0,39.3375,39.3495,39.3195,39.3315,44100.0
2012-12-18 15:15:00,65.46,65.46,65.44,65.45,19600.0,39.3315,39.3315,39.3195,39.3255,19600.0
2012-12-18 15:20:00,65.45,65.46,65.43,65.43,23800.0,39.3255,39.3315,39.3134,39.3134,23800.0
2012-12-18 15:25:00,65.44,65.45,65.42,65.43,22700.0,39.3195,39.3255,39.3074,39.3134,22700.0
2012-12-18 15:30:00,65.42,65.44,65.41,65.42,15900.0,39.3074,39.3195,39.3014,39.3074,15900.0
2012-12-18 15:35:00,65.42,65.46,65.42,65.45,22500.0,39.3074,39.3315,39.3074,39.3255,22500.0
2012-12-18 15:40:00,65.44,65.47,65.42,65.44,40100.0,39.3195,39.3375,39.3074,39.3195,40100.0
2012-12-18 15:45:00,65.44,65.46,65.43,65.45,50600.0,39.3195,39.3315,39.3134,39.3255,50600.0
2012-12-18 15:50:00,65.45,65.5,65.44,65.48,39900.0,39.3255,39.3555,39.3195,39.3435,39900.0
2012-12-18 15:55:00,65.49,65.65,65.49,65.64,266600.0,39.3495,39.4456,39.3495,39.4396,266600.0
2012-12-19 09:30:00,65.96,65.99,65.71,65.75,94600.0,39.6319,39.6499,39.4817,39.5057,94600.0
2012-12-19 09:35:00,65.76,65.78,65.69,65.73,45000.0,39.5117,39.5237,39.4697,39.4937,45000.0
2012-12-19 09:40:00,65.73,65.73,65.65,65.67,57300.0,39.4937,39.4937,39.4456,39.4577,57300.0
2012-12-19 09:45:00,65.7,65.73,65.69,65.71,63400.0,39.4757,39.4937,39.4697,39.4817,63400.0
2012-12-19 09:50:00,65.7,65.73,65.67,65.71,47600.0,39.4757,39.4937,39.4577,39.4817,47600.0
2012-12-19 09:55:00,65.71,65.71,65.65,65.66,32000.0,39.4817,39.4817,39.4456,39.4516,32000.0
2012-12-19 10:00:00,65.66,65.75,65.65,65.72,46200.0,39.4516,39.5057,39.4456,39.4877,46200.0
2012-12-19 10:05:00,65.72,65.72,65.66,65.71,62400.0,39.4877,39.4877,39.4516,39.4817,62400.0
2012-12-19 10:10:00,65.71,65.74,65.69,65.71,62100.0,39.4817,39.4997,39.4697,39.4817,62100.0
2012-12-19 10:15:00,65.71,65.74,65.7,65.71,43300.0,39.4817,39.4997,39.4757,39.4817,43300.0
2012-12-19 10:20:00,65.71,65.73,65.68,65.69,40100.0,39.4817,39.4937,39.4637,39.4697,40100.0
2012-12-19 10:25:00,65.69,65.72,65.69,65.72,23100.0,39.4697,39.4877,39.4697,39.4877,23100.0
2012-12-19 10:30:00,65.72,65.74,65.71,65.71,57500.0,39.4877,39.4997,39.4817,39.4817,57500.0
2012-12-19 10:35:00,65.71,65.74,65.71,65.73,36800.0,39.4817,39.4997,39.4817,39.4937,36800.0
2012-12-19 10:40:00,65.72,65.73,65.69,65.7,37900.0,39.4877,39.4937,39.4697,39.4757,37900.0
2012-12-19 10:45:00,65.7,65.71,65.67,65.71,28400.0,39.4757,39.4817,39.4577,39.4817,28400.0
2012-12-19 10:50:00,65.7,65.74,65.66,65.73,48500.0,39.4757,39.4997,39.4516,39.4937,48500.0
2012-12-19 10:55:00,65.73,65.76,65.73,65.74,22200.0,39.4937,39.5117,39.4937,39.4997,22200.0
2012-12-19 11:00:00,65.74,65.75,65.72,65.73,13000.0,39.4997,39.5057,39.4877,39.4937,13000.0
2012-12-19 11:05:00,65.72,65.75,65.72,65.74,24700.0,39.4877,39.5057,39.4877,39.4997,24700.0
2012-12-19 11:10:00,65.74,65.77,65.73,65.77,132500.0,39.4997,39.5177,39.4937,39.5177,132500.0
2012-12-19 11:15:00,65.76,65.76,65.74,65.76,12200.0,39.5117,39.5117,39.4997,39.5117,12200.0
2012-12-19 11:20:00,65.75,65.77,65.71,65.74,40900.0,39.5057,39.5177,39.4817,39.4997,40900.0
2012-12-19 11:25:00,65.74,65.77,65.72,65.76,61800.0,39.4997,39.5177,39.4877,39.5117,61800.0
2012-12-19 11:30:00,65.76,65.79,65.75,65.78,31500.0,39.5117,39.5298,39.5057,39.5237,31500.0
2012-12-19 11:35:00,65.78,65.79,65.74,65.75,34500.0,39.5237,39.5298,39.4997,39.5057,34500.0
2012-12-19 11:40:00,65.76,65.77,65.75,65.76,41200.0,39.5117,39.5177,39.5057,39.5117,41200.0
2012-12-19 11:45:00,65.76,65.79,65.75,65.79,30400.0,39.5117,39.5298,39.5057,39.5298,30400.0
2012-12-19 11:50:00,65.79,65.81,65.78,65.8,17100.0,39.5298,39.5418,39.5237,39.5358,17100.0
2012-12-19 11:55:00,65.8,65.81,65.77,65.77,29000.0,39.5358,39.5418,39.5177,39.5177,29000.0
2012-12-19 12:00:00,65.77,65.78,65.75,65.75,81400.0,39.5177,39.5237,39.5057,39.5057,81400.0
2012-12-19 12:05:00,65.75,65.77,65.74,65.76,104600.0,39.5057,39.5177,39.4997,39.5117,104600.0
2012-12-19 12:10:00,65.76,65.78,65.76,65.76,23500.0,39.5117,39.5237,39.5117,39.5117,23500.0
2012-12-19 12:15:00,65.77,65.78,65.75,65.77,8400.0,39.5177,39.5237,39.5057,39.5177,8400.0
2012-12-19 12:20:00,65.77,65.78,65.76,65.77,4000.0,39.5177,39.5237,39.5117,39.5177,4000.0
2012-12-19 12:25:00,65.77,65.79,65.76,65.79,17800.0,39.5177,39.5298,39.5117,39.5298,17800.0
2012-12-19 12:30:00,65.78,65.78,65.75,65.76,6600.0,39.5237,39.5237,39.5057,39.5117,6600.0
2012-12-19 12:35:00,65.75,65.76,65.75,65.76,5800.0,39.5057,39.5117,39.5057,39.5117,5800.0
2012-12-19 12:40:00,65.76,65.8,65.75,65.77,97100.0,39.5117,39.5358,39.5057,39.5177,97100.0
2012-12-19 12:45:00,65.78,65.79,65.76,65.77,11200.0,39.5237,39.5298,39.5117,39.5177,11200.0
2012-12-19 12:50:00,65.76,65.78,65.76,65.76,9100.0,39.5117,39.5237,39.5117,39.5117,9100.0
2012-12-19 12:55:00,65.76,65.78,65.74,65.76,52100.0,39.5117,39.5237,39.4997,39.5117,52100.0
2012-12-19 13:00:00,65.75,65.77,65.75,65.76,10300.0,39.5057,39.5177,39.5057,39.5117,10300.0
2012-12-19 13:05:00,65.77,65.78,65.75,65.75,22600.0,39.5177,39.5237,39.5057,39.5057,22600.0
2012-12-19 13:10:00,65.75,65.76,65.74,65.76,39100.0,39.5057,39.5117,39.4997,39.5117,39100.0
2012-12-19 13:15:00,65.76,65.76,65.74,65.75,96800.0,39.5117,39.5117,39.4997,39.5057,96800.0
2012-12-19 13:20:00,65.75,65.76,65.74,65.75,42900.0,39.5057,39.5117,39.4997,39.5057,42900.0
2012-12-19 13:25:00,65.76,65.78,65.75,65.76,15400.0,39.5117,39.5237,39.5057,39.5117,15400.0
2012-12-19 13:30:00,65.76,65.76,65.75,65.75,5200.0,39.5117,39.5117,39.5057,39.5057,5200.0
2012-12-19 13:35:00,65.76,65.76,65.74,65.76,25500.0,39.5117,39.5117,39.4997,39.5117,25500.0
2012-12-19 13:40:00,65.76,65.77,65.75,65.75,9100.0,39.5117,39.5177,39.5057,39.5057,9100.0
2012-12-19 13:45:00,65.76,65.79,65.75,65.79,19100.0,39.5117,39.5298,39.5057,39.5298,19100.0
2012-12-19 13:50:00,65.79,65.81,65.78,65.8,15100.0,39.5298,39.5418,39.5237,39.5358,15100.0
2012-12-19 13:55:00,65.79,65.8,65.78,65.79,21600.0,39.5298,39.5358,39.5237,39.5298,21600.0
2012-12-19 14:00:00,65.78,65.8,65.78,65.8,22600.0,39.5237,39.5358,39.5237,39.5358,22600.0
2012-12-19 14:05:00,65.79,65.8,65.78,65.79,15100.0,39.5298,39.5358,39.5237,39.5298,15100.0
2012-12-19 14:10:00,65.8,65.81,65.79,65.8,67500.0,39.5358,39.5418,39.5298,39.5358,67500.0
2012-12-19 14:15:00,65.8,65.81,65.76,65.78,31200.0,39.5358,39.5418,39.5117,39.5237,31200.0
2012-12-19 14:20:00,65.78,65.81,65.77,65.81,24100.0,39.5237,39.5418,39.5177,39.5418,24100.0
2012-12-19 14:25:00,65.8,65.81,65.78,65.79,19900.0,39.5358,39.5418,39.5237,39.5298,19900.0
2012-12-19 14:30:00,65.78,65.8,65.78,65.8,12300.0,39.5237,39.5358,39.5237,39.5358,12300.0
2012-12-19 14:35:00,65.79,65.8,65.77,65.77,12500.0,39.5298,39.5358,39.5177,39.5177,12500.0
2012-12-19 14:40:00,65.77,65.78,65.74,65.75,18800.0,39.5177,39.5237,39.4997,39.5057,18800.0
2012-12-19 14:45:00,65.74,65.75,65.73,65.74,12900.0,39.4997,39.5057,39.4937,39.4997,12900.0
2012-12-19 14:50:00,65.74,65.75,65.72,65.73,17600.0,39.4997,39.5057,39.4877,39.4937,17600.0
2012-12-19 14:55:00,65.73,65.74,65.72,65.73,8700.0,39.4937,39.4997,39.4877,39.4937,8700.0
2012-12-19 15:00:00,65.73,65.73,65.72,65.73,20900.0,39.4937,39.4937,39.4877,39.4937,20900.0
2012-12-19 15:05:00,65.73,65.74,65.71,65.71,36100.0,39.4937,39.4997,39.4817,39.4817,36100.0
2012-12-19 15:10:00,65.72,65.72,65.69,65.7,54100.0,39.4877,39.4877,39.4697,39.4757,54100.0
2012-12-19 15:15:00,65.7,65.71,65.69,65.7,41800.0,39.4757,39.4817,39.4697,39.4757,41800.0
2012-12-19 15:20:00,65.69,65.74,65.69,65.72,174800.0,39.4697,39.4997,39.4697,39.4877,174800.0
2012-12-19 15:25:00,65.72,65.74,65.71,65.74,17200.0,39.4877,39.4997,39.4817,39.4997,17200.0
2012-12-19 15:30:00,65.74,65.75,65.72,65.74,48100.0,39.4997,39.5057,39.4877,39.4997,48100.0
2012-12-19 15:35:00,65.74,65.77,65.73,65.76,23400.0,39.4997,39.5177,39.4937,39.5117,23400.0
2012-12-19 15:40:00,65.75,65.75,65.72,65.73,31100.0,39.5057,39.5057,39.4877,39.4937,31100.0
2012-12-19 15:45:00,65.73,65.75,65.72,65.72,61300.0,39.4937,39.5057,39.4877,39.4877,61300.0
2012-12-19 15:50:00,65.72,65.73,65.65,65.66,43700.0,39.4877,39.4937,39.4456,39.4516,43700.0
2012-12-19 15:55:00,65.65,65.65,65.54,65.57,223200.0,39.4456,39.4456,39.3795,39.3976,223200.0
2012-12-20 09:30:00,65.48,65.69,65.48,65.67,74000.0,39.3435,39.4697,39.3435,39.4577,74000.0
2012-12-20 09:35:00,65.66,65.7,65.6,65.63,37200.0,39.4516,39.4757,39.4156,39.4336,37200.0
2012-12-20 09:40:00,65.63,65.78,65.57,65.78,83900.0,39.4336,39.5237,39.3976,39.5237,83900.0
2012-12-20 09:45:00,65.78,65.8,65.75,65.77,12800.0,39.5237,39.5358,39.5057,39.5177,12800.0
2012-12-20 09:50:00,65.78,65.8,65.74,65.76,18000.0,39.5237,39.5358,39.4997,39.5117,18000.0
2012-12-20 09:55:00,65.77,65.8,65.72,65.77,10900.0,39.5177,39.5358,39.4877,39.5177,10900.0
2012-12-20 10:00:00,65.79,65.89,65.78,65.86,11100.0,39.5298,39.5898,39.5237,39.5718,11100.0
2012-12-20 10:05:00,65.88,65.94,65.86,65.89,12400.0,39.5838,39.6199,39.5718,39.5898,12400.0
2012-12-20 10:10:00,65.88,65.96,65.87,65.96,30100.0,39.5838,39.6319,39.5778,39.6319,30100.0
2012-12-20 10:15:00,65.95,65.97,65.93,65.95,12200.0,39.6259,39.6379,39.6139,39.6259,12200.0
2012-12-20 10:20:00,65.96,65.99,65.95,65.99,7000.0,39.6319,39.6499,39.6259,39.6499,7000.0
2012-12-20 10:25:00,65.99,66.0,65.97,65.98,18600.0,39.6499,39.6559,39.6379,39.6439,18600.0
2012-12-20 10:30:00,65.98,66.02,65.98,66.02,14200.0,39.6439,39.6679,39.6439,39.6679,14200.0
2012-12-20 10:35:00,66.02,66.11,66.01,66.1,31600.0,39.6679,39.722,39.6619,39.716,31600.0
2012-12-20 10:40:00,66.11,66.13,66.09,66.13,50800.0,39.722,39.734,39.71,39.734,50800.0
2012-12-20 10:45:00,66.12,66.15,66.08,66.12,10900.0,39.728,39.7461,39.704,39.728,10900.0
2012-12-20 10:50:00,66.11,66.17,66.1,66.15,34900.0,39.722,39.7581,39.716,39.7461,34900.0
2012-12-20 10:55:00,66.15,66.18,66.15,66.16,24500.0,39.7461,39.7641,39.7461,39.7521,24500.0
2012-12-20 11:00:00,66.15,66.16,66.11,66.13,30800.0,39.7461,39.7521,39.722,39.734,30800.0
2012-12-20 11:05:00,66.13,66.21,66.12,66.21,49300.0,39.734,39.7821,39.728,39.7821,49300.0
2012-12-20 11:10:00,66.21,66.22,66.18,66.19,11500.0,39.7821,39.7881,39.7641,39.7701,11500.0
2012-12-20 11:15:00,66.19,66.19,66.17,66.19,8300.0,39.7701,39.7701,39.7581,39.7701,8300.0
2012-12-20 11:20:00,66.19,66.19,66.14,66.15,7800.0,39.7701,39.7701,39.7401,39.7461,7800.0
2012-12-20 11:25:00,66.15,66.15,66.07,66.07,53400.0,39.7461,39.7461,39.698,39.698,53400.0
2012-12-20 11:30:00,66.06,66.09,66.06,66.07,24000.0,39.692,39.71,39.692,39.698,24000.0
2012-12-20 11:35:00,66.06,66.11,66.06,66.09,23300.0,39.692,39.722,39.692,39.71,23300.0
2012-12-20 11:40:00,66.1,66.11,66.09,66.1,13000.0,39.716,39.722,39.71,39.716,13000.0
2012-12-20 11:45:00,66.12,66.15,66.11,66.13,36400.0,39.728,39.7461,39.722,39.734,36400.0
2012-12-20 11:50:00,66.14,66.17,66.13,66.16,15200.0,39.7401,39.7581,39.734,39.7521,15200.0
2012-12-20 11:55:00,66.15,66.19,66.15,66.19,3100.0,39.7461,39.7701,39.7461,39.7701,3100.0
2012-12-20 12:00:00,66.19,66.19,66.17,66.17,5700.0,39.7701,39.7701,39.7581,39.7581,5700.0
2012-12-20 12:05:00,66.17,66.17,66.14,66.16,7500.0,39.7581,39.7581,39.7401,39.7521,7500.0
2012-12-20 12:10:00,66.17,66.18,66.16,66.18,3600.0,39.7581,39.7641,39.7521,39.7641,3600.0
2012-12-20 12:15:00,66.18,66.19,66.16,66.18,20800.0,39.7641,39.7701,39.7521,39.7641,20800.0
2012-12-20 12:20:00,66.18,66.19,66.17,66.18,22200.0,39.7641,39.7701,39.7581,39.7641,22200.0
2012-12-20 12:25:00,66.18,66.18,66.16,66.18,10000.0,39.7641,39.7641,39.7521,39.7641,10000.0
2012-12-20 12:30:00,66.17,66.23,66.17,66.23,15300.0,39.7581,39.7941,39.7581,39.7941,15300.0
2012-12-20 12:35:00,66.23,66.23,66.21,66.23,10900.0,39.7941,39.7941,39.7821,39.7941,10900.0
2012-12-20 12:40:00,66.23,66.23,66.21,66.22,14600.0,39.7941,39.7941,39.7821,39.7881,14600.0
2012-12-20 12:45:00,66.22,66.23,66.21,66.23,6300.0,39.7881,39.7941,39.7821,39.7941,6300.0
2012-12-20 12:50:00,66.23,66.23,66.22,66.22,6600.0,39.7941,39.7941,39.7881,39.7881,6600.0
2012-12-20 12:55:00,66.23,66.23,66.19,66.19,15900.0,39.7941,39.7941,39.7701,39.7701,15900.0
2012-12-20 13:00:00,66.19,66.19,66.17,66.18,15700.0,39.7701,39.7701,39.7581,39.7641,15700.0
2012-12-20 13:05:00,66.18,66.2,66.18,66.2,32500.0,39.7641,39.7761,39.7641,39.7761,32500.0
2012-12-20 13:10:00,66.2,66.2,66.19,66.19,13300.0,39.7761,39.7761,39.7701,39.7701,13300.0
2012-12-20 13:15:00,66.19,66.2,66.18,66.18,28200.0,39.7701,39.7761,39.7641,39.7641,28200.0
2012-12-20 13:20:00,66.19,66.19,66.14,66.18,13000.0,39.7701,39.7701,39.7401,39.7641,13000.0
2012-12-20 13:25:00,66.19,66.22,66.18,66.22,27100.0,39.7701,39.7881,39.7641,39.7881,27100.0
2012-12-20 13:30:00,66.22,66.22,66.21,66.22,10200.0,39.7881,39.7881,39.7821,39.7881,10200.0
2012-12-20 13:35:00,66.23,66.26,66.23,66.25,13100.0,39.7941,39.8122,39.7941,39.8061,13100.0
2012-12-20 13:40:00,66.24,66.26,66.24,66.26,15700.0,39.8001,39.8122,39.8001,39.8122,15700.0
2012-12-20 13:45:00,66.26,66.29,66.26,66.29,23200.0,39.8122,39.8302,39.8122,39.8302,23200.0
2012-12-20 13:50:00,66.29,66.31,66.29,66.3,15800.0,39.8302,39.8422,39.8302,39.8362,15800.0
2012-12-20 13:55:00,66.3,66.33,66.3,66.32,7700.0,39.8362,39.8542,39.8362,39.8482,7700.0
2012-12-20 14:00:00,66.33,66.33,66.28,66.3,19000.0,39.8542,39.8542,39.8242,39.8362,19000.0
2012-12-20 14:05:00,66.31,66.34,66.31,66.32,12700.0,39.8422,39.8602,39.8422,39.8482,12700.0
2012-12-20 14:10:00,66.33,66.34,66.31,66.31,12200.0,39.8542,39.8602,39.8422,39.8422,12200.0
2012-12-20 14:15:00,66.32,66.35,66.31,66.33,10200.0,39.8482,39.8662,39.8422,39.8542,10200.0
2012-12-20 14:20:00,66.33,66.34,66.29,66.3,20600.0,39.8542,39.8602,39.8302,39.8362,20600.0
2012-12-20 14:25:00,66.3,66.34,66.28,66.33,8600.0,39.8362,39.8602,39.8242,39.8542,8600.0
2012-12-20 14:30:00,66.33,66.38,66.33,66.37,16500.0,39.8542,39.8843,39.8542,39.8782,16500.0
2012-12-20 14:35:00,66.37,66.39,66.35,66.39,54000.0,39.8782,39.8903,39.8662,39.8903,54000.0
2012-12-20 14:40:00,66.38,66.4,66.38,66.4,18800.0,39.8843,39.8963,39.8843,39.8963,18800.0
2012-12-20 14:45:00,66.39,66.42,66.38,66.42,35700.0,39.8903,39.9083,39.8843,39.9083,35700.0
2012-12-20 14:50:00,66.43,66.43,66.41,66.42,13400.0,39.9143,39.9143,39.9023,39.9083,13400.0
2012-12-20 14:55:00,66.42,66.43,66.41,66.41,5900.0,39.9083,39.9143,39.9023,39.9023,5900.0
2012-12-20 15:00:00,66.42,66.43,66.4,66.42,35500.0,39.9083,39.9143,39.8963,39.9083,35500.0
2012-12-20 15:05:00,66.42,66.43,66.39,66.4,76500.0,39.9083,39.9143,39.8903,39.8963,76500.0
2012-12-20 15:10:00,66.4,66.42,66.39,66.4,16700.0,39.8963,39.9083,39.8903,39.8963,16700.0
2012-12-20 15:15:00,66.4,66.41,66.38,66.38,13100.0,39.8963,39.9023,39.8843,39.8843,13100.0
2012-12-20 15:20:00,66.38,66.38,66.35,66.35,22200.0,39.8843,39.8843,39.8662,39.8662,22200.0
2012-12-20 15:25:00,66.35,66.36,66.33,66.35,51500.0,39.8662,39.8722,39.8542,39.8662,51500.0
2012-12-20 15:30:00,66.35,66.36,66.32,66.33,51800.0,39.8662,39.8722,39.8482,39.8542,51800.0
2012-12-20 15:35:00,66.34,66.35,66.32,66.34,56300.0,39.8602,39.8662,39.8482,39.8602,56300.0
2012-12-20 15:40:00,66.34,66.36,66.33,66.36,42000.0,39.8602,39.8722,39.8542,39.8722,42000.0
2012-12-20 15:45:00,66.36,66.39,66.36,66.37,41100.0,39.8722,39.8903,39.8722,39.8782,41100.0
2012-12-20 15:50:00,66.37,66.38,66.36,66.38,69100.0,39.8782,39.8843,39.8722,39.8843,69100.0
2012-12-20 15:55:00,66.38,66.46,66.37,66.44,90000.0,39.8843,39.9323,39.8782,39.9203,90000.0
2012-12-21 09:30:00,65.88,66.1,65.68,66.03,69500.0,39.5838,39.716,39.4637,39.674,69500.0
2012-12-21 09:35:00,66.01,66.17,65.94,66.15,42500.0,39.6619,39.7581,39.6199,39.7461,42500.0
2012-12-21 09:40:00,66.15,66.25,66.13,66.25,30100.0,39.7461,39.8061,39.734,39.8061,30100.0
2012-12-21 09:45:00,66.23,66.26,66.17,66.19,21800.0,39.7941,39.8122,39.7581,39.7701,21800.0
2012-12-21 09:50:00,66.2,66.33,66.2,66.24,37100.0,39.7761,39.8542,39.7761,39.8001,37100.0
2012-12-21 09:55:00,66.23,66.28,66.2,66.28,10200.0,39.7941,39.8242,39.7761,39.8242,10200.0
2012-12-21 10:00:00,66.28,66.3,66.22,66.23,23600.0,39.8242,39.8362,39.7881,39.7941,23600.0
2012-12-21 10:05:00,66.23,66.27,66.21,66.26,11900.0,39.7941,39.8182,39.7821,39.8122,11900.0
2012-12-21 10:10:00,66.26,66.31,66.22,66.31,23000.0,39.8122,39.8422,39.7881,39.8422,23000.0
2012-12-21 10:15:00,66.31,66.34,66.26,66.34,14100.0,39.8422,39.8602,39.8122,39.8602,14100.0
2012-12-21 10:20:00,66.35,66.39,66.35,66.36,7700.0,39.8662,39.8903,39.8662,39.8722,7700.0
2012-12-21 10:25:00,66.38,66.43,66.38,66.43,30900.0,39.8843,39.9143,39.8843,39.9143,30900.0
2012-12-21 10:30:00,66.44,66.45,66.42,66.45,12200.0,39.9203,39.9263,39.9083,39.9263,12200.0
2012-12-21 10:35:00,66.45,66.46,66.39,66.4,15300.0,39.9263,39.9323,39.8903,39.8963,15300.0
2012-12-21 10:40:00,66.41,66.48,66.4,66.47,40200.0,39.9023,39.9443,39.8963,39.9383,40200.0
2012-12-21 10:45:00,66.46,66.53,66.45,66.52,46300.0,39.9323,39.9744,39.9263,39.9684,46300.0
2012-12-21 10:50:00,66.52,66.56,66.51,66.53,18100.0,39.9684,39.9924,39.9624,39.9744,18100.0
2012-12-21 10:55:00,66.53,66.55,66.51,66.53,18300.0,39.9744,39.9864,39.9624,39.9744,18300.0
2012-12-21 11:00:00,66.54,66.54,66.51,66.52,22000.0,39.9804,39.9804,39.9624,39.9684,22000.0
2012-12-21 11:05:00,66.52,66.52,66.44,66.47,32200.0,39.9684,39.9684,39.9203,39.9383,32200.0
2012-12-21 11:10:00,66.46,66.48,66.46,66.48,8500.0,39.9323,39.9443,39.9323,39.9443,8500.0
2012-12-21 11:15:00,66.47,66.48,66.45,66.45,8800.0,39.9383,39.9443,39.9263,39.9263,8800.0
2012-12-21 11:20:00,66.45,66.52,66.44,66.5,29000.0,39.9263,39.9684,39.9203,39.9564,29000.0
2012-12-21 11:25:00,66.49,66.53,66.49,66.53,24900.0,39.9503,39.9744,39.9503,39.9744,24900.0
2012-12-21 11:30:00,66.52,66.53,66.44,66.44,23600.0,39.9684,39.9744,39.9203,39.9203,23600.0
2012-12-21 11:35:00,66.45,66.47,66.39,66.42,42500.0,39.9263,39.9383,39.8903,39.9083,42500.0
2012-12-21 11:40:00,66.41,66.42,66.39,66.4,16700.0,39.9023,39.9083,39.8903,39.8963,16700.0
2012-12-21 11:45:00,66.4,66.4,66.34,66.37,9800.0,39.8963,39.8963,39.8602,39.8782,9800.0
2012-12-21 11:50:00,66.36,66.37,66.33,66.33,22200.0,39.8722,39.8782,39.8542,39.8542,22200.0
2012-12-21 11:55:00,66.34,66.34,66.31,66.33,21900.0,39.8602,39.8602,39.8422,39.8542,21900.0
2012-12-21 12:00:00,66.32,66.36,66.3,66.3,63300.0,39.8482,39.8722,39.8362,39.8362,63300.0
2012-12-21 12:05:00,66.3,66.3,66.26,66.28,17000.0,39.8362,39.8362,39.8122,39.8242,17000.0
2012-12-21 12:10:00,66.28,66.28,66.26,66.27,11800.0,39.8242,39.8242,39.8122,39.8182,11800.0
2012-12-21 12:15:00,66.25,66.25,66.22,66.22,14900.0,39.8061,39.8061,39.7881,39.7881,14900.0
2012-12-21 12:20:00,66.22,66.22,66.17,66.19,18900.0,39.7881,39.7881,39.7581,39.7701,18900.0
2012-12-21 12:25:00,66.19,66.19,66.11,66.12,12900.0,39.7701,39.7701,39.722,39.728,12900.0
2012-12-21 12:30:00,66.12,66.15,66.12,66.13,25100.0,39.728,39.7461,39.728,39.734,25100.0
2012-12-21 12:35:00,66.14,66.19,66.13,66.13,12200.0,39.7401,39.7701,39.734,39.734,12200.0
2012-12-21 12:40:00,66.14,66.17,66.14,66.17,10300.0,39.7401,39.7581,39.7401,39.7581,10300.0
2012-12-21 12:45:00,66.16,66.19,66.15,66.19,17400.0,39.7521,39.7701,39.7461,39.7701,17400.0
2012-12-21 12:50:00,66.2,66.23,66.19,66.22,20200.0,39.7761,39.7941,39.7701,39.7881,20200.0
2012-12-21 12:55:00,66.23,66.31,66.21,66.3,21100.0,39.7941,39.8422,39.7821,39.8362,21100.0
2012-12-21 13:00:00,66.3,66.32,66.29,66.29,12400.0,39.8362,39.8482,39.8302,39.8302,12400.0
2012-12-21 13:05:00,66.29,66.3,66.27,66.27,10500.0,39.8302,39.8362,39.8182,39.8182,10500.0
2012-12-21 13:10:00,66.26,66.28,66.2,66.2,18200.0,39.8122,39.8242,39.7761,39.7761,18200.0
2012-12-21 13:15:00,66.2,66.24,66.19,66.23,12200.0,39.7761,39.8001,39.7701,39.7941,12200.0
2012-12-21 13:20:00,66.23,66.27,66.23,66.24,16300.0,39.7941,39.8182,39.7941,39.8001,16300.0
2012-12-21 13:25:00,66.25,66.28,66.24,66.27,22100.0,39.8061,39.8242,39.8001,39.8182,22100.0
2012-12-21 13:30:00,66.27,66.27,66.23,66.25,9600.0,39.8182,39.8182,39.7941,39.8061,9600.0
2012-12-21 13:35:00,66.25,66.32,66.25,66.31,32800.0,39.8061,39.8482,39.8061,39.8422,32800.0
2012-12-21 13:40:00,66.31,66.39,66.31,66.39,42400.0,39.8422,39.8903,39.8422,39.8903,42400.0
2012-12-21 13:45:00,66.39,66.4,66.36,66.37,26400.0,39.8903,39.8963,39.8722,39.8782,26400.0
2012-12-21 13:50:00,66.37,66.4,66.36,66.4,12000.0,39.8782,39.8963,39.8722,39.8963,12000.0
2012-12-21 13:55:00,66.4,66.42,66.39,66.41,22800.0,39.8963,39.9083,39.8903,39.9023,22800.0
2012-12-21 14:00:00,66.4,66.45,66.4,66.44,24200.0,39.8963,39.9263,39.8963,39.9203,24200.0
2012-12-21 14:05:00,66.44,66.44,66.39,66.42,26100.0,39.9203,39.9203,39.8903,39.9083,26100.0
2012-12-21 14:10:00,66.42,66.44,66.39,66.44,11000.0,39.9083,39.9203,39.8903,39.9203,11000.0
2012-12-21 14:15:00,66.44,66.44,66.42,66.44,10600.0,39.9203,39.9203,39.9083,39.9203,10600.0
2012-12-21 14:20:00,66.44,66.5,66.42,66.5,22200.0,39.9203,39.9564,39.9083,39.9564,22200.0
2012-12-21 14:25:00,66.5,66.53,66.49,66.49,17600.0,39.9564,39.9744,39.9503,39.9503,17600.0
2012-12-21 14:30:00,66.49,66.49,66.45,66.46,9600.0,39.9503,39.9503,39.9263,39.9323,9600.0
2012-12-21 14:35:00,66.47,66.47,66.41,66.41,16800.0,39.9383,39.9383,39.9023,39.9023,16800.0
2012-12-21 14:40:00,66.41,66.42,66.4,66.4,18100.0,39.9023,39.9083,39.8963,39.8963,18100.0
2012-12-21 14:45:00,66.41,66.41,66.37,66.39,22800.0,39.9023,39.9023,39.8782,39.8903,22800.0
2012-12-21 14:50:00,66.39,66.41,66.37,66.38,26200.0,39.8903,39.9023,39.8782,39.8843,26200.0
2012-12-21 14:55:00,66.38,66.4,66.38,66.38,39400.0,39.8843,39.8963,39.8843,39.8843,39400.0
2012-12-21 15:00:00,66.38,66.39,66.36,66.37,52600.0,39.8843,39.8903,39.8722,39.8782,52600.0
2012-12-21 15:05:00,66.37,66.38,66.33,66.33,26800.0,39.8782,39.8843,39.8542,39.8542,26800.0
2012-12-21 15:10:00,66.33,66.37,66.32,66.35,42900.0,39.8542,39.8782,39.8482,39.8662,42900.0
2012-12-21 15:15:00,66.35,66.37,66.33,66.36,34800.0,39.8662,39.8782,39.8542,39.8722,34800.0
2012-12-21 15:20:00,66.35,66.37,66.34,66.36,25600.0,39.8662,39.8782,39.8602,39.8722,25600.0
2012-12-21 15:25:00,66.36,66.41,66.35,66.4,51300.0,39.8722,39.9023,39.8662,39.8963,51300.0
2012-12-21 15:30:00,66.41,66.44,66.4,66.44,26400.0,39.9023,39.9203,39.8963,39.9203,26400.0
2012-12-21 15:35:00,66.44,66.52,66.44,66.51,99400.0,39.9203,39.9684,39.9203,39.9624,99400.0
2012-12-21 15:40:00,66.51,66.53,66.48,66.49,27400.0,39.9624,39.9744,39.9443,39.9503,27400.0
2012-12-21 15:45:00,66.48,66.48,66.24,66.25,83200.0,39.9443,39.9443,39.8001,39.8061,83200.0
2012-12-21 15:50:00,66.25,66.28,66.2,66.21,89400.0,39.8061,39.8242,39.7761,39.7821,89400.0
2012-12-21 15:55:00,66.21,66.3,66.18,66.29,71100.0,39.7821,39.8362,39.7641,39.8302,71100.0
2012-12-24 09:30:00,65.57,65.71,65.32,65.35,83300.0,39.8762,39.9613,39.7241,39.7424,83300.0
2012-12-24 09:35:00,65.33,65.39,65.29,65.38,18500.0,39.7302,39.7667,39.7059,39.7606,18500.0
2012-12-24 09:40:00,65.38,65.42,65.34,65.42,34800.0,39.7606,39.7849,39.7363,39.7849,34800.0
2012-12-24 09:45:00,65.44,65.46,65.42,65.43,27300.0,39.7971,39.8093,39.7849,39.791,27300.0
2012-12-24 09:50:00,65.43,65.51,65.43,65.51,18800.0,39.791,39.8397,39.791,39.8397,18800.0
2012-12-24 09:55:00,65.5,65.51,65.43,65.43,18900.0,39.8336,39.8397,39.791,39.791,18900.0
2012-12-24 10:00:00,65.43,65.44,65.36,65.36,21900.0,39.791,39.7971,39.7484,39.7484,21900.0
2012-12-24 10:05:00,65.37,65.38,65.32,65.32,24700.0,39.7545,39.7606,39.7241,39.7241,24700.0
2012-12-24 10:10:00,65.33,65.36,65.31,65.33,40400.0,39.7302,39.7484,39.718,39.7302,40400.0
2012-12-24 10:15:00,65.35,65.37,65.34,65.37,21700.0,39.7424,39.7545,39.7363,39.7545,21700.0
2012-12-24 10:20:00,65.38,65.41,65.37,65.4,19900.0,39.7606,39.7788,39.7545,39.7728,19900.0
2012-12-24 10:25:00,65.4,65.44,65.4,65.44,12600.0,39.7728,39.7971,39.7728,39.7971,12600.0
2012-12-24 10:30:00,65.44,65.56,65.43,65.56,24300.0,39.7971,39.8701,39.791,39.8701,24300.0
2012-12-24 10:35:00,65.57,65.6,65.54,65.59,13000.0,39.8762,39.8944,39.8579,39.8883,13000.0
2012-12-24 10:40:00,65.59,65.64,65.59,65.63,11400.0,39.8883,39.9187,39.8883,39.9126,11400.0
2012-12-24 10:45:00,65.63,65.65,65.63,65.64,22300.0,39.9126,39.9248,39.9126,39.9187,22300.0
2012-12-24 10:50:00,65.66,65.67,65.64,65.66,20300.0,39.9309,39.937,39.9187,39.9309,20300.0
2012-12-24 10:55:00,65.67,65.69,65.66,65.69,11800.0,39.937,39.9491,39.9309,39.9491,11800.0
2012-12-24 11:00:00,65.68,65.72,65.68,65.71,13300.0,39.943,39.9674,39.943,39.9613,13300.0
2012-12-24 11:05:00,65.71,65.74,65.71,65.73,5500.0,39.9613,39.9795,39.9613,39.9735,5500.0
2012-12-24 11:10:00,65.73,65.75,65.71,65.75,41200.0,39.9735,39.9856,39.9613,39.9856,41200.0
2012-12-24 11:15:00,65.75,65.76,65.73,65.73,34200.0,39.9856,39.9917,39.9735,39.9735,34200.0
2012-12-24 11:20:00,65.74,65.75,65.73,65.74,10900.0,39.9795,39.9856,39.9735,39.9795,10900.0
2012-12-24 11:25:00,65.73,65.74,65.72,65.73,11600.0,39.9735,39.9795,39.9674,39.9735,11600.0
2012-12-24 11:30:00,65.72,65.74,65.72,65.73,12100.0,39.9674,39.9795,39.9674,39.9735,12100.0
2012-12-24 11:35:00,65.74,65.74,65.72,65.72,12700.0,39.9795,39.9795,39.9674,39.9674,12700.0
2012-12-24 11:40:00,65.73,65.74,65.72,65.73,39300.0,39.9735,39.9795,39.9674,39.9735,39300.0
2012-12-24 11:45:00,65.73,65.75,65.73,65.74,8500.0,39.9735,39.9856,39.9735,39.9795,8500.0
2012-12-24 11:50:00,65.75,65.79,65.75,65.79,41800.0,39.9856,40.0099,39.9856,40.0099,41800.0
2012-12-24 11:55:00,65.78,65.81,65.77,65.81,15600.0,40.0039,40.0221,39.9978,40.0221,15600.0
2012-12-24 12:00:00,65.81,65.81,65.79,65.81,11800.0,40.0221,40.0221,40.0099,40.0221,11800.0
2012-12-24 12:05:00,65.8,65.81,65.78,65.79,23400.0,40.016,40.0221,40.0039,40.0099,23400.0
2012-12-24 12:10:00,65.78,65.79,65.73,65.74,15600.0,40.0039,40.0099,39.9735,39.9795,15600.0
2012-12-24 12:15:00,65.74,65.75,65.73,65.75,62100.0,39.9795,39.9856,39.9735,39.9856,62100.0
2012-12-24 12:20:00,65.75,65.75,65.73,65.73,19000.0,39.9856,39.9856,39.9735,39.9735,19000.0
2012-12-24 12:25:00,65.74,65.74,65.73,65.74,17900.0,39.9795,39.9795,39.9735,39.9795,17900.0
2012-12-24 12:30:00,65.75,65.76,65.74,65.75,12500.0,39.9856,39.9917,39.9795,39.9856,12500.0
2012-12-24 12:35:00,65.75,65.77,65.74,65.77,18900.0,39.9856,39.9978,39.9795,39.9978,18900.0
2012-12-24 12:40:00,65.76,65.78,65.76,65.78,15200.0,39.9917,40.0039,39.9917,40.0039,15200.0
2012-12-24 12:45:00,65.77,65.78,65.71,65.71,23200.0,39.9978,40.0039,39.9613,39.9613,23200.0
2012-12-24 12:50:00,65.71,65.71,65.65,65.66,15800.0,39.9613,39.9613,39.9248,39.9309,15800.0
2012-12-24 12:55:00,65.65,65.66,65.6,65.63,76100.0,39.9248,39.9309,39.8944,39.9126,76100.0
2012-12-26 09:30:00,65.91,65.91,65.55,65.55,15700.0,40.0829,40.0829,39.864,39.864,15700.0
2012-12-26 09:35:00,65.52,65.55,65.39,65.4,20700.0,39.8457,39.864,39.7667,39.7728,20700.0
2012-12-26 09:40:00,65.4,65.42,65.26,65.26,41900.0,39.7728,39.7849,39.6876,39.6876,41900.0
2012-12-26 09:45:00,65.27,65.35,65.26,65.35,19300.0,39.6937,39.7424,39.6876,39.7424,19300.0
2012-12-26 09:50:00,65.35,65.36,65.31,65.32,10800.0,39.7424,39.7484,39.718,39.7241,10800.0
2012-12-26 09:55:00,65.33,65.33,65.26,65.26,10700.0,39.7302,39.7302,39.6876,39.6876,10700.0
2012-12-26 10:00:00,65.27,65.35,65.27,65.32,24000.0,39.6937,39.7424,39.6937,39.7241,24000.0
2012-12-26 10:05:00,65.32,65.38,65.31,65.38,5100.0,39.7241,39.7606,39.718,39.7606,5100.0
2012-12-26 10:10:00,65.37,65.4,65.37,65.39,7000.0,39.7545,39.7728,39.7545,39.7667,7000.0
2012-12-26 10:15:00,65.37,65.56,65.37,65.56,9900.0,39.7545,39.8701,39.7545,39.8701,9900.0
2012-12-26 10:20:00,65.57,65.66,65.57,65.66,9900.0,39.8762,39.9309,39.8762,39.9309,9900.0
2012-12-26 10:25:00,65.66,65.66,65.63,65.65,20500.0,39.9309,39.9309,39.9126,39.9248,20500.0
2012-12-26 10:30:00,65.65,65.65,65.59,65.59,25800.0,39.9248,39.9248,39.8883,39.8883,25800.0
2012-12-26 10:35:00,65.6,65.62,65.57,65.58,19300.0,39.8944,39.9066,39.8762,39.8822,19300.0
2012-12-26 10:40:00,65.58,65.62,65.55,65.55,15200.0,39.8822,39.9066,39.864,39.864,15200.0
2012-12-26 10:45:00,65.56,65.57,65.55,65.56,2700.0,39.8701,39.8762,39.864,39.8701,2700.0
2012-12-26 10:50:00,65.57,65.57,65.48,65.48,9700.0,39.8762,39.8762,39.8214,39.8214,9700.0
2012-12-26 10:55:00,65.48,65.49,65.4,65.4,14700.0,39.8214,39.8275,39.7728,39.7728,14700.0
2012-12-26 11:00:00,65.39,65.41,65.32,65.4,30900.0,39.7667,39.7788,39.7241,39.7728,30900.0
2012-12-26 11:05:00,65.4,65.41,65.35,65.39,26500.0,39.7728,39.7788,39.7424,39.7667,26500.0
2012-12-26 11:10:00,65.38,65.43,65.34,65.39,21800.0,39.7606,39.791,39.7363,39.7667,21800.0
2012-12-26 11:15:00,65.39,65.4,65.32,65.37,40600.0,39.7667,39.7728,39.7241,39.7545,40600.0
2012-12-26 11:20:00,65.37,65.37,65.33,65.34,14100.0,39.7545,39.7545,39.7302,39.7363,14100.0
2012-12-26 11:25:00,65.34,65.34,65.2,65.2,20300.0,39.7363,39.7363,39.6511,39.6511,20300.0
2012-12-26 11:30:00,65.18,65.31,65.18,65.28,17300.0,39.639,39.718,39.639,39.6998,17300.0
2012-12-26 11:35:00,65.28,65.31,65.27,65.27,18900.0,39.6998,39.718,39.6937,39.6937,18900.0
2012-12-26 11:40:00,65.28,65.33,65.28,65.32,19000.0,39.6998,39.7302,39.6998,39.7241,19000.0
2012-12-26 11:45:00,65.33,65.33,65.3,65.3,6200.0,39.7302,39.7302,39.712,39.712,6200.0
2012-12-26 11:50:00,65.3,65.31,65.28,65.31,14000.0,39.712,39.718,39.6998,39.718,14000.0
2012-12-26 11:55:00,65.31,65.32,65.29,65.29,6700.0,39.718,39.7241,39.7059,39.7059,6700.0
2012-12-26 12:00:00,65.29,65.3,65.27,65.27,4700.0,39.7059,39.712,39.6937,39.6937,4700.0
2012-12-26 12:05:00,65.27,65.27,65.24,65.25,15200.0,39.6937,39.6937,39.6755,39.6815,15200.0
2012-12-26 12:10:00,65.25,65.26,65.24,65.24,4200.0,39.6815,39.6876,39.6755,39.6755,4200.0
2012-12-26 12:15:00,65.23,65.24,65.22,65.23,5000.0,39.6694,39.6755,39.6633,39.6694,5000.0
2012-12-26 12:20:00,65.23,65.23,65.19,65.19,15100.0,39.6694,39.6694,39.6451,39.6451,15100.0
2012-12-26 12:25:00,65.2,65.21,65.18,65.19,4700.0,39.6511,39.6572,39.639,39.6451,4700.0
2012-12-26 12:30:00,65.18,65.2,65.16,65.2,5900.0,39.639,39.6511,39.6268,39.6511,5900.0
2012-12-26 12:35:00,65.19,65.19,65.16,65.18,8700.0,39.6451,39.6451,39.6268,39.639,8700.0
2012-12-26 12:40:00,65.17,65.17,65.14,65.14,16200.0,39.6329,39.6329,39.6146,39.6146,16200.0
2012-12-26 12:45:00,65.15,65.15,65.14,65.15,5600.0,39.6207,39.6207,39.6146,39.6207,5600.0
2012-12-26 12:50:00,65.16,65.19,65.15,65.19,8600.0,39.6268,39.6451,39.6207,39.6451,8600.0
2012-12-26 12:55:00,65.2,65.2,65.18,65.2,29600.0,39.6511,39.6511,39.639,39.6511,29600.0
2012-12-26 13:00:00,65.18,65.18,65.15,65.16,28600.0,39.639,39.639,39.6207,39.6268,28600.0
2012-12-26 13:05:00,65.16,65.16,65.14,65.15,16800.0,39.6268,39.6268,39.6146,39.6207,16800.0
2012-12-26 13:10:00,65.16,65.18,65.15,65.18,7900.0,39.6268,39.639,39.6207,39.639,7900.0
2012-12-26 13:15:00,65.19,65.23,65.19,65.23,35700.0,39.6451,39.6694,39.6451,39.6694,35700.0
2012-12-26 13:20:00,65.24,65.24,65.21,65.22,11400.0,39.6755,39.6755,39.6572,39.6633,11400.0
2012-12-26 13:25:00,65.21,65.25,65.21,65.25,15800.0,39.6572,39.6815,39.6572,39.6815,15800.0
2012-12-26 13:30:00,65.25,65.27,65.24,65.27,8600.0,39.6815,39.6937,39.6755,39.6937,8600.0
2012-12-26 13:35:00,65.27,65.3,65.25,65.27,28000.0,39.6937,39.712,39.6815,39.6937,28000.0
2012-12-26 13:40:00,65.28,65.3,65.27,65.3,4100.0,39.6998,39.712,39.6937,39.712,4100.0
2012-12-26 13:45:00,65.3,65.34,65.3,65.33,4100.0,39.712,39.7363,39.712,39.7302,4100.0
2012-12-26 13:50:00,65.33,65.34,65.3,65.3,9400.0,39.7302,39.7363,39.712,39.712,9400.0
2012-12-26 13:55:00,65.3,65.32,65.29,65.29,26600.0,39.712,39.7241,39.7059,39.7059,26600.0
2012-12-26 14:00:00,65.29,65.34,65.29,65.32,9500.0,39.7059,39.7363,39.7059,39.7241,9500.0
2012-12-26 14:05:00,65.31,65.33,65.31,65.31,7200.0,39.718,39.7302,39.718,39.718,7200.0
2012-12-26 14:10:00,65.31,65.32,65.3,65.31,4500.0,39.718,39.7241,39.712,39.718,4500.0
2012-12-26 14:15:00,65.31,65.37,65.31,65.37,39500.0,39.718,39.7545,39.718,39.7545,39500.0
2012-12-26 14:20:00,65.36,65.36,65.32,65.35,16600.0,39.7484,39.7484,39.7241,39.7424,16600.0
2012-12-26 14:25:00,65.34,65.35,65.33,65.33,6200.0,39.7363,39.7424,39.7302,39.7302,6200.0
2012-12-26 14:30:00,65.32,65.33,65.31,65.33,12800.0,39.7241,39.7302,39.718,39.7302,12800.0
2012-12-26 14:35:00,65.33,65.35,65.32,65.35,12900.0,39.7302,39.7424,39.7241,39.7424,12900.0
2012-12-26 14:40:00,65.34,65.36,65.32,65.33,19000.0,39.7363,39.7484,39.7241,39.7302,19000.0
2012-12-26 14:45:00,65.34,65.35,65.32,65.33,30600.0,39.7363,39.7424,39.7241,39.7302,30600.0
2012-12-26 14:50:00,65.33,65.42,65.33,65.4,19200.0,39.7302,39.7849,39.7302,39.7728,19200.0
2012-12-26 14:55:00,65.41,65.44,65.39,65.4,18200.0,39.7788,39.7971,39.7667,39.7728,18200.0
2012-12-26 15:00:00,65.41,65.41,65.37,65.38,13000.0,39.7788,39.7788,39.7545,39.7606,13000.0
2012-12-26 15:05:00,65.38,65.43,65.38,65.42,11300.0,39.7606,39.791,39.7606,39.7849,11300.0
2012-12-26 15:10:00,65.41,65.43,65.39,65.4,11300.0,39.7788,39.791,39.7667,39.7728,11300.0
2012-12-26 15:15:00,65.39,65.39,65.35,65.35,15300.0,39.7667,39.7667,39.7424,39.7424,15300.0
2012-12-26 15:20:00,65.35,65.37,65.33,65.33,18200.0,39.7424,39.7545,39.7302,39.7302,18200.0
2012-12-26 15:25:00,65.34,65.37,65.33,65.36,49100.0,39.7363,39.7545,39.7302,39.7484,49100.0
2012-12-26 15:30:00,65.36,65.36,65.34,65.35,24400.0,39.7484,39.7484,39.7363,39.7424,24400.0
2012-12-26 15:35:00,65.35,65.36,65.32,65.34,14100.0,39.7424,39.7484,39.7241,39.7363,14100.0
2012-12-26 15:40:00,65.34,65.34,65.31,65.32,9900.0,39.7363,39.7363,39.718,39.7241,9900.0
2012-12-26 15:45:00,65.31,65.31,65.25,65.27,47500.0,39.718,39.718,39.6815,39.6937,47500.0
2012-12-26 15:50:00,65.27,65.28,65.24,65.27,56400.0,39.6937,39.6998,39.6755,39.6937,56400.0
2012-12-26 15:55:00,65.27,65.31,65.24,65.3,147600.0,39.6937,39.718,39.6755,39.712,147600.0
2012-12-27 09:30:00,65.41,65.43,65.2,65.22,43900.0,39.7788,39.791,39.6511,39.6633,43900.0
2012-12-27 09:35:00,65.23,65.46,65.23,65.45,16200.0,39.6694,39.8093,39.6694,39.8032,16200.0
2012-12-27 09:40:00,65.47,65.66,65.47,65.61,16600.0,39.8153,39.9309,39.8153,39.9005,16600.0
2012-12-27 09:45:00,65.61,65.61,65.47,65.47,18800.0,39.9005,39.9005,39.8153,39.8153,18800.0
2012-12-27 09:50:00,65.47,65.5,65.43,65.47,38000.0,39.8153,39.8336,39.791,39.8153,38000.0
2012-12-27 09:55:00,65.47,65.47,65.46,65.47,14100.0,39.8153,39.8153,39.8093,39.8153,14100.0
2012-12-27 10:00:00,65.46,65.49,65.42,65.45,28600.0,39.8093,39.8275,39.7849,39.8032,28600.0
2012-12-27 10:05:00,65.45,65.53,65.44,65.5,42700.0,39.8032,39.8518,39.7971,39.8336,42700.0
2012-12-27 10:10:00,65.5,65.55,65.5,65.5,36400.0,39.8336,39.864,39.8336,39.8336,36400.0
2012-12-27 10:15:00,65.49,65.49,65.39,65.39,52500.0,39.8275,39.8275,39.7667,39.7667,52500.0
2012-12-27 10:20:00,65.39,65.4,65.24,65.29,28700.0,39.7667,39.7728,39.6755,39.7059,28700.0
2012-12-27 10:25:00,65.29,65.29,65.25,65.26,13700.0,39.7059,39.7059,39.6815,39.6876,13700.0
2012-12-27 10:30:00,65.27,65.31,65.26,65.31,13400.0,39.6937,39.718,39.6876,39.718,13400.0
2012-12-27 10:35:00,65.32,65.33,65.3,65.31,18400.0,39.7241,39.7302,39.712,39.718,18400.0
2012-12-27 10:40:00,65.31,65.33,65.23,65.25,19600.0,39.718,39.7302,39.6694,39.6815,19600.0
2012-12-27 10:45:00,65.25,65.32,65.25,65.31,15600.0,39.6815,39.7241,39.6815,39.718,15600.0
2012-12-27 10:50:00,65.32,65.33,65.28,65.3,19200.0,39.7241,39.7302,39.6998,39.712,19200.0
2012-12-27 10:55:00,65.31,65.32,65.27,65.31,13500.0,39.718,39.7241,39.6937,39.718,13500.0
2012-12-27 11:00:00,65.32,65.33,65.31,65.31,15100.0,39.7241,39.7302,39.718,39.718,15100.0
2012-12-27 11:05:00,65.3,65.31,65.25,65.29,41300.0,39.712,39.718,39.6815,39.7059,41300.0
2012-12-27 11:10:00,65.28,65.28,65.21,65.23,26000.0,39.6998,39.6998,39.6572,39.6694,26000.0
2012-12-27 11:15:00,65.22,65.22,65.19,65.19,33800.0,39.6633,39.6633,39.6451,39.6451,33800.0
2012-12-27 11:20:00,65.19,65.21,65.17,65.17,63000.0,39.6451,39.6572,39.6329,39.6329,63000.0
2012-12-27 11:25:00,65.16,65.16,65.11,65.11,19200.0,39.6268,39.6268,39.5964,39.5964,19200.0
2012-12-27 11:30:00,65.11,65.12,65.08,65.1,15400.0,39.5964,39.6025,39.5782,39.5903,15400.0
2012-12-27 11:35:00,65.09,65.11,65.07,65.1,14000.0,39.5842,39.5964,39.5721,39.5903,14000.0
2012-12-27 11:40:00,65.09,65.13,65.09,65.1,16200.0,39.5842,39.6086,39.5842,39.5903,16200.0
2012-12-27 11:45:00,65.1,65.11,65.07,65.09,13100.0,39.5903,39.5964,39.5721,39.5842,13100.0
2012-12-27 11:50:00,65.1,65.1,65.03,65.03,14500.0,39.5903,39.5903,39.5478,39.5478,14500.0
2012-12-27 11:55:00,65.03,65.03,65.0,65.01,28800.0,39.5478,39.5478,39.5295,39.5356,28800.0
2012-12-27 12:00:00,65.01,65.04,64.98,64.99,25300.0,39.5356,39.5538,39.5173,39.5234,25300.0
2012-12-27 12:05:00,64.98,64.98,64.95,64.97,32300.0,39.5173,39.5173,39.4991,39.5113,32300.0
2012-12-27 12:10:00,64.97,65.01,64.96,65.0,15800.0,39.5113,39.5356,39.5052,39.5295,15800.0
2012-12-27 12:15:00,65.02,65.03,64.99,65.0,23400.0,39.5417,39.5478,39.5234,39.5295,23400.0
2012-12-27 12:20:00,65.01,65.02,64.96,64.96,21000.0,39.5356,39.5417,39.5052,39.5052,21000.0
2012-12-27 12:25:00,64.97,65.0,64.97,64.98,14800.0,39.5113,39.5295,39.5113,39.5173,14800.0
2012-12-27 12:30:00,64.99,65.0,64.94,64.96,47800.0,39.5234,39.5295,39.493,39.5052,47800.0
2012-12-27 12:35:00,64.97,64.97,64.91,64.94,18400.0,39.5113,39.5113,39.4748,39.493,18400.0
2012-12-27 12:40:00,64.95,64.95,64.93,64.95,8300.0,39.4991,39.4991,39.4869,39.4991,8300.0
2012-12-27 12:45:00,64.95,64.98,64.92,64.98,16800.0,39.4991,39.5173,39.4809,39.5173,16800.0
2012-12-27 12:50:00,64.97,65.03,64.97,65.03,11200.0,39.5113,39.5478,39.5113,39.5478,11200.0
2012-12-27 12:55:00,65.02,65.07,65.0,65.07,19900.0,39.5417,39.5721,39.5295,39.5721,19900.0
2012-12-27 13:00:00,65.07,65.09,65.04,65.05,9200.0,39.5721,39.5842,39.5538,39.5599,9200.0
2012-12-27 13:05:00,65.06,65.06,65.01,65.03,17900.0,39.566,39.566,39.5356,39.5478,17900.0
2012-12-27 13:10:00,65.03,65.05,65.03,65.03,5500.0,39.5478,39.5599,39.5478,39.5478,5500.0
2012-12-27 13:15:00,65.04,65.08,65.04,65.06,6500.0,39.5538,39.5782,39.5538,39.566,6500.0
2012-12-27 13:20:00,65.05,65.06,64.97,64.99,19100.0,39.5599,39.566,39.5113,39.5234,19100.0
2012-12-27 13:25:00,65.0,65.0,64.96,64.99,13800.0,39.5295,39.5295,39.5052,39.5234,13800.0
2012-12-27 13:30:00,64.99,65.01,64.96,64.96,8700.0,39.5234,39.5356,39.5052,39.5052,8700.0
2012-12-27 13:35:00,64.96,64.98,64.94,64.95,15700.0,39.5052,39.5173,39.493,39.4991,15700.0
2012-12-27 13:40:00,64.96,64.96,64.92,64.94,25600.0,39.5052,39.5052,39.4809,39.493,25600.0
2012-12-27 13:45:00,64.95,64.95,64.91,64.92,27600.0,39.4991,39.4991,39.4748,39.4809,27600.0
2012-12-27 13:50:00,64.91,64.94,64.9,64.93,15400.0,39.4748,39.493,39.4687,39.4869,15400.0
2012-12-27 13:55:00,64.93,64.93,64.88,64.89,18200.0,39.4869,39.4869,39.4565,39.4626,18200.0
2012-12-27 14:00:00,64.89,64.9,64.85,64.86,30200.0,39.4626,39.4687,39.4383,39.4444,30200.0
2012-12-27 14:05:00,64.85,64.85,64.82,64.82,29900.0,39.4383,39.4383,39.42,39.42,29900.0
2012-12-27 14:10:00,64.82,64.84,64.82,64.83,16300.0,39.42,39.4322,39.42,39.4261,16300.0
2012-12-27 14:15:00,64.83,64.87,64.81,64.87,11500.0,39.4261,39.4504,39.414,39.4504,11500.0
2012-12-27 14:20:00,64.89,64.9,64.86,64.89,16100.0,39.4626,39.4687,39.4444,39.4626,16100.0
2012-12-27 14:25:00,64.88,64.89,64.87,64.87,7300.0,39.4565,39.4626,39.4504,39.4504,7300.0
2012-12-27 14:30:00,64.87,64.89,64.83,64.83,30900.0,39.4504,39.4626,39.4261,39.4261,30900.0
2012-12-27 14:35:00,64.84,64.87,64.83,64.86,38600.0,39.4322,39.4504,39.4261,39.4444,38600.0
2012-12-27 14:40:00,64.86,64.97,64.85,64.96,22900.0,39.4444,39.5113,39.4383,39.5052,22900.0
2012-12-27 14:45:00,64.97,65.1,64.94,65.03,81800.0,39.5113,39.5903,39.493,39.5478,81800.0
2012-12-27 14:50:00,65.03,65.08,65.03,65.04,41300.0,39.5478,39.5782,39.5478,39.5538,41300.0
2012-12-27 14:55:00,65.04,65.14,65.04,65.14,53500.0,39.5538,39.6146,39.5538,39.6146,53500.0
2012-12-27 15:00:00,65.14,65.18,65.13,65.18,28500.0,39.6146,39.639,39.6086,39.639,28500.0
2012-12-27 15:05:00,65.2,65.28,65.18,65.27,97200.0,39.6511,39.6998,39.639,39.6937,97200.0
2012-12-27 15:10:00,65.26,65.27,65.21,65.22,25900.0,39.6876,39.6937,39.6572,39.6633,25900.0
2012-12-27 15:15:00,65.22,65.27,65.21,65.27,23900.0,39.6633,39.6937,39.6572,39.6937,23900.0
2012-12-27 15:20:00,65.26,65.39,65.25,65.38,65000.0,39.6876,39.7667,39.6815,39.7606,65000.0
2012-12-27 15:25:00,65.39,65.46,65.36,65.43,53700.0,39.7667,39.8093,39.7484,39.791,53700.0
2012-12-27 15:30:00,65.45,65.46,65.42,65.45,28300.0,39.8032,39.8093,39.7849,39.8032,28300.0
2012-12-27 15:35:00,65.44,65.48,65.43,65.46,20100.0,39.7971,39.8214,39.791,39.8093,20100.0
2012-12-27 15:40:00,65.47,65.58,65.47,65.56,26800.0,39.8153,39.8822,39.8153,39.8701,26800.0
2012-12-27 15:45:00,65.56,65.56,65.41,65.41,24800.0,39.8701,39.8701,39.7788,39.7788,24800.0
2012-12-27 15:50:00,65.42,65.48,65.42,65.47,33000.0,39.7849,39.8214,39.7849,39.8153,33000.0
2012-12-27 15:55:00,65.48,65.65,65.48,65.54,89900.0,39.8214,39.9248,39.8214,39.8579,89900.0
2012-12-28 09:30:00,65.34,65.36,65.26,65.33,95200.0,39.7363,39.7484,39.6876,39.7302,95200.0
2012-12-28 09:35:00,65.33,65.35,65.31,65.34,20200.0,39.7302,39.7424,39.718,39.7363,20200.0
2012-12-28 09:40:00,65.34,65.35,65.14,65.15,12700.0,39.7363,39.7424,39.6146,39.6207,12700.0
2012-12-28 09:45:00,65.18,65.21,65.17,65.2,11100.0,39.639,39.6572,39.6329,39.6511,11100.0
2012-12-28 09:50:00,65.2,65.24,65.16,65.2,14800.0,39.6511,39.6755,39.6268,39.6511,14800.0
2012-12-28 09:55:00,65.21,65.27,65.18,65.26,30500.0,39.6572,39.6937,39.639,39.6876,30500.0
2012-12-28 10:00:00,65.25,65.34,65.25,65.33,25000.0,39.6815,39.7363,39.6815,39.7302,25000.0
2012-12-28 10:05:00,65.34,65.39,65.3,65.3,24800.0,39.7363,39.7667,39.712,39.712,24800.0
2012-12-28 10:10:00,65.31,65.33,65.25,65.25,28500.0,39.718,39.7302,39.6815,39.6815,28500.0
2012-12-28 10:15:00,65.25,65.35,65.25,65.35,21500.0,39.6815,39.7424,39.6815,39.7424,21500.0
2012-12-28 10:20:00,65.35,65.38,65.32,65.34,9200.0,39.7424,39.7606,39.7241,39.7363,9200.0
2012-12-28 10:25:00,65.33,65.37,65.31,65.37,12400.0,39.7302,39.7545,39.718,39.7545,12400.0
2012-12-28 10:30:00,65.35,65.5,65.35,65.46,13500.0,39.7424,39.8336,39.7424,39.8093,13500.0
2012-12-28 10:35:00,65.46,65.55,65.46,65.54,5400.0,39.8093,39.864,39.8093,39.8579,5400.0
2012-12-28 10:40:00,65.54,65.66,65.53,65.62,21000.0,39.8579,39.9309,39.8518,39.9066,21000.0
2012-12-28 10:45:00,65.61,65.72,65.61,65.68,24400.0,39.9005,39.9674,39.9005,39.943,24400.0
2012-12-28 10:50:00,65.68,65.68,65.58,65.59,11300.0,39.943,39.943,39.8822,39.8883,11300.0
2012-12-28 10:55:00,65.6,65.6,65.5,65.5,16600.0,39.8944,39.8944,39.8336,39.8336,16600.0
2012-12-28 11:00:00,65.51,65.6,65.51,65.58,49600.0,39.8397,39.8944,39.8397,39.8822,49600.0
2012-12-28 11:05:00,65.58,65.58,65.5,65.5,18300.0,39.8822,39.8822,39.8336,39.8336,18300.0
2012-12-28 11:10:00,65.49,65.51,65.47,65.5,22700.0,39.8275,39.8397,39.8153,39.8336,22700.0
2012-12-28 11:15:00,65.51,65.54,65.5,65.54,10000.0,39.8397,39.8579,39.8336,39.8579,10000.0
2012-12-28 11:20:00,65.53,65.54,65.48,65.49,16300.0,39.8518,39.8579,39.8214,39.8275,16300.0
2012-12-28 11:25:00,65.49,65.49,65.4,65.42,18300.0,39.8275,39.8275,39.7728,39.7849,18300.0
2012-12-28 11:30:00,65.4,65.44,65.38,65.38,22400.0,39.7728,39.7971,39.7606,39.7606,22400.0
2012-12-28 11:35:00,65.37,65.39,65.34,65.37,21700.0,39.7545,39.7667,39.7363,39.7545,21700.0
2012-12-28 11:40:00,65.37,65.46,65.37,65.42,21600.0,39.7545,39.8093,39.7545,39.7849,21600.0
2012-12-28 11:45:00,65.43,65.44,65.41,65.41,7600.0,39.791,39.7971,39.7788,39.7788,7600.0
2012-12-28 11:50:00,65.41,65.42,65.39,65.41,11600.0,39.7788,39.7849,39.7667,39.7788,11600.0
2012-12-28 11:55:00,65.41,65.42,65.4,65.42,7400.0,39.7788,39.7849,39.7728,39.7849,7400.0
2012-12-28 12:00:00,65.41,65.46,65.4,65.43,14600.0,39.7788,39.8093,39.7728,39.791,14600.0
2012-12-28 12:05:00,65.42,65.43,65.39,65.4,30600.0,39.7849,39.791,39.7667,39.7728,30600.0
2012-12-28 12:10:00,65.4,65.43,65.38,65.42,20500.0,39.7728,39.791,39.7606,39.7849,20500.0
2012-12-28 12:15:00,65.42,65.46,65.41,65.43,19300.0,39.7849,39.8093,39.7788,39.791,19300.0
2012-12-28 12:20:00,65.44,65.45,65.39,65.39,15600.0,39.7971,39.8032,39.7667,39.7667,15600.0
2012-12-28 12:25:00,65.4,65.42,65.39,65.41,15100.0,39.7728,39.7849,39.7667,39.7788,15100.0
2012-12-28 12:30:00,65.4,65.41,65.39,65.39,25600.0,39.7728,39.7788,39.7667,39.7667,25600.0
2012-12-28 12:35:00,65.39,65.42,65.39,65.4,22800.0,39.7667,39.7849,39.7667,39.7728,22800.0
2012-12-28 12:40:00,65.39,65.4,65.38,65.4,13800.0,39.7667,39.7728,39.7606,39.7728,13800.0
2012-12-28 12:45:00,65.4,65.41,65.37,65.4,8600.0,39.7728,39.7788,39.7545,39.7728,8600.0
2012-12-28 12:50:00,65.4,65.41,65.37,65.37,8600.0,39.7728,39.7788,39.7545,39.7545,8600.0
2012-12-28 12:55:00,65.38,65.39,65.36,65.38,15200.0,39.7606,39.7667,39.7484,39.7606,15200.0
2012-12-28 13:00:00,65.38,65.39,65.36,65.39,17800.0,39.7606,39.7667,39.7484,39.7667,17800.0
2012-12-28 13:05:00,65.39,65.39,65.35,65.38,15400.0,39.7667,39.7667,39.7424,39.7606,15400.0
2012-12-28 13:10:00,65.38,65.39,65.35,65.36,17700.0,39.7606,39.7667,39.7424,39.7484,17700.0
2012-12-28 13:15:00,65.36,65.37,65.34,65.37,30200.0,39.7484,39.7545,39.7363,39.7545,30200.0
2012-12-28 13:20:00,65.38,65.39,65.36,65.39,11700.0,39.7606,39.7667,39.7484,39.7667,11700.0
2012-12-28 13:25:00,65.39,65.39,65.37,65.37,10000.0,39.7667,39.7667,39.7545,39.7545,10000.0
2012-12-28 13:30:00,65.37,65.38,65.36,65.38,7700.0,39.7545,39.7606,39.7484,39.7606,7700.0
2012-12-28 13:35:00,65.38,65.4,65.38,65.39,12200.0,39.7606,39.7728,39.7606,39.7667,12200.0
2012-12-28 13:40:00,65.39,65.39,65.37,65.37,15600.0,39.7667,39.7667,39.7545,39.7545,15600.0
2012-12-28 13:45:00,65.38,65.38,65.33,65.34,7400.0,39.7606,39.7606,39.7302,39.7363,7400.0
2012-12-28 13:50:00,65.33,65.34,65.31,65.31,6700.0,39.7302,39.7363,39.718,39.718,6700.0
2012-12-28 13:55:00,65.32,65.32,65.27,65.28,18400.0,39.7241,39.7241,39.6937,39.6998,18400.0
2012-12-28 14:00:00,65.29,65.32,65.29,65.32,15500.0,39.7059,39.7241,39.7059,39.7241,15500.0
2012-12-28 14:05:00,65.31,65.31,65.28,65.31,10300.0,39.718,39.718,39.6998,39.718,10300.0
2012-12-28 14:10:00,65.31,65.32,65.29,65.32,17900.0,39.718,39.7241,39.7059,39.7241,17900.0
2012-12-28 14:15:00,65.31,65.32,65.28,65.29,14700.0,39.718,39.7241,39.6998,39.7059,14700.0
2012-12-28 14:20:00,65.29,65.31,65.29,65.3,13200.0,39.7059,39.718,39.7059,39.712,13200.0
2012-12-28 14:25:00,65.3,65.31,65.25,65.26,32000.0,39.712,39.718,39.6815,39.6876,32000.0
2012-12-28 14:30:00,65.26,65.26,65.23,65.23,25700.0,39.6876,39.6876,39.6694,39.6694,25700.0
2012-12-28 14:35:00,65.24,65.24,65.19,65.2,35500.0,39.6755,39.6755,39.6451,39.6511,35500.0
2012-12-28 14:40:00,65.2,65.24,65.19,65.24,39300.0,39.6511,39.6755,39.6451,39.6755,39300.0
2012-12-28 14:45:00,65.24,65.25,65.22,65.25,17700.0,39.6755,39.6815,39.6633,39.6815,17700.0
2012-12-28 14:50:00,65.25,65.26,65.22,65.24,11400.0,39.6815,39.6876,39.6633,39.6755,11400.0
2012-12-28 14:55:00,65.24,65.25,65.23,65.24,33600.0,39.6755,39.6815,39.6694,39.6755,33600.0
2012-12-28 15:00:00,65.24,65.26,65.23,65.25,12500.0,39.6755,39.6876,39.6694,39.6815,12500.0
2012-12-28 15:05:00,65.24,65.25,65.23,65.25,16900.0,39.6755,39.6815,39.6694,39.6815,16900.0
2012-12-28 15:10:00,65.25,65.25,65.23,65.25,27000.0,39.6815,39.6815,39.6694,39.6815,27000.0
2012-12-28 15:15:00,65.25,65.37,65.25,65.37,60100.0,39.6815,39.7545,39.6815,39.7545,60100.0
2012-12-28 15:20:00,65.37,65.39,65.35,65.35,27300.0,39.7545,39.7667,39.7424,39.7424,27300.0
2012-12-28 15:25:00,65.36,65.37,65.33,65.34,34400.0,39.7484,39.7545,39.7302,39.7363,34400.0
2012-12-28 15:30:00,65.34,65.35,65.33,65.33,43500.0,39.7363,39.7424,39.7302,39.7302,43500.0
2012-12-28 15:35:00,65.34,65.36,65.18,65.2,94200.0,39.7363,39.7484,39.639,39.6511,94200.0
2012-12-28 15:40:00,65.2,65.24,65.19,65.21,62400.0,39.6511,39.6755,39.6451,39.6572,62400.0
2012-12-28 15:45:00,65.2,65.2,65.1,65.12,64900.0,39.6511,39.6511,39.5903,39.6025,64900.0
2012-12-28 15:50:00,65.13,65.16,65.06,65.13,40500.0,39.6086,39.6268,39.566,39.6086,40500.0
2012-12-28 15:55:00,65.14,65.16,65.09,65.09,95500.0,39.6146,39.6268,39.5842,39.5842,95500.0
2012-12-31 09:30:00,65.12,65.18,64.95,65.11,126000.0,39.6025,39.639,39.4991,39.5964,126000.0
2012-12-31 09:35:00,65.11,65.13,65.04,65.13,29600.0,39.5964,39.6086,39.5538,39.6086,29600.0
2012-12-31 09:40:00,65.14,65.18,65.09,65.1,120000.0,39.6146,39.639,39.5842,39.5903,120000.0
2012-12-31 09:45:00,65.09,65.09,64.98,64.98,50500.0,39.5842,39.5842,39.5173,39.5173,50500.0
2012-12-31 09:50:00,64.98,64.99,64.89,64.93,53200.0,39.5173,39.5234,39.4626,39.4869,53200.0
2012-12-31 09:55:00,64.95,65.02,64.95,64.97,57500.0,39.4991,39.5417,39.4991,39.5113,57500.0
2012-12-31 10:00:00,64.98,65.0,64.95,64.96,18600.0,39.5173,39.5295,39.4991,39.5052,18600.0
2012-12-31 10:05:00,64.96,65.11,64.95,65.08,20700.0,39.5052,39.5964,39.4991,39.5782,20700.0
2012-12-31 10:10:00,65.08,65.1,65.03,65.04,34600.0,39.5782,39.5903,39.5478,39.5538,34600.0
2012-12-31 10:15:00,65.06,65.1,65.04,65.05,21000.0,39.566,39.5903,39.5538,39.5599,21000.0
2012-12-31 10:20:00,65.04,65.09,65.02,65.09,23700.0,39.5538,39.5842,39.5417,39.5842,23700.0
2012-12-31 10:25:00,65.09,65.35,65.08,65.26,49200.0,39.5842,39.7424,39.5782,39.6876,49200.0
2012-12-31 10:30:00,65.27,65.35,65.27,65.35,22200.0,39.6937,39.7424,39.6937,39.7424,22200.0
2012-12-31 10:35:00,65.36,65.37,65.32,65.33,22000.0,39.7484,39.7545,39.7241,39.7302,22000.0
2012-12-31 10:40:00,65.34,65.36,65.31,65.34,42500.0,39.7363,39.7484,39.718,39.7363,42500.0
2012-12-31 10:45:00,65.34,65.37,65.05,65.32,65100.0,39.7363,39.7545,39.5599,39.7241,65100.0
2012-12-31 10:50:00,65.33,65.36,65.25,65.33,52300.0,39.7302,39.7484,39.6815,39.7302,52300.0
2012-12-31 10:55:00,65.34,65.34,65.3,65.3,11400.0,39.7363,39.7363,39.712,39.712,11400.0
2012-12-31 11:00:00,65.31,65.49,65.3,65.48,52700.0,39.718,39.8275,39.712,39.8214,52700.0
2012-12-31 11:05:00,65.48,65.48,65.29,65.29,41100.0,39.8214,39.8214,39.7059,39.7059,41100.0
2012-12-31 11:10:00,65.28,65.35,65.28,65.34,27500.0,39.6998,39.7424,39.6998,39.7363,27500.0
2012-12-31 11:15:00,65.34,65.38,65.31,65.34,29600.0,39.7363,39.7606,39.718,39.7363,29600.0
2012-12-31 11:20:00,65.34,65.38,65.31,65.31,9900.0,39.7363,39.7606,39.718,39.718,9900.0
2012-12-31 11:25:00,65.31,65.33,65.28,65.3,12900.0,39.718,39.7302,39.6998,39.712,12900.0
2012-12-31 11:30:00,65.31,65.34,65.31,65.33,15400.0,39.718,39.7363,39.718,39.7302,15400.0
2012-12-31 11:35:00,65.33,65.33,65.28,65.28,16700.0,39.7302,39.7302,39.6998,39.6998,16700.0
2012-12-31 11:40:00,65.27,65.31,65.26,65.26,11300.0,39.6937,39.718,39.6876,39.6876,11300.0
2012-12-31 11:45:00,65.27,65.31,65.26,65.29,28000.0,39.6937,39.718,39.6876,39.7059,28000.0
2012-12-31 11:50:00,65.29,65.29,65.25,65.25,39600.0,39.7059,39.7059,39.6815,39.6815,39600.0
2012-12-31 11:55:00,65.26,65.3,65.25,65.27,51100.0,39.6876,39.712,39.6815,39.6937,51100.0
2012-12-31 12:00:00,65.27,65.34,65.26,65.33,48900.0,39.6937,39.7363,39.6876,39.7302,48900.0
2012-12-31 12:05:00,65.34,65.35,65.29,65.3,26000.0,39.7363,39.7424,39.7059,39.712,26000.0
2012-12-31 12:10:00,65.3,65.35,65.29,65.35,31600.0,39.712,39.7424,39.7059,39.7424,31600.0
2012-12-31 12:15:00,65.35,65.41,65.34,65.39,37500.0,39.7424,39.7788,39.7363,39.7667,37500.0
2012-12-31 12:20:00,65.39,65.39,65.36,65.36,24400.0,39.7667,39.7667,39.7484,39.7484,24400.0
2012-12-31 12:25:00,65.36,65.38,65.36,65.36,9200.0,39.7484,39.7606,39.7484,39.7484,9200.0
2012-12-31 12:30:00,65.37,65.4,65.36,65.39,47500.0,39.7545,39.7728,39.7484,39.7667,47500.0
2012-12-31 12:35:00,65.38,65.4,65.36,65.4,26400.0,39.7606,39.7728,39.7484,39.7728,26400.0
2012-12-31 12:40:00,65.4,65.54,65.4,65.51,38000.0,39.7728,39.8579,39.7728,39.8397,38000.0
2012-12-31 12:45:00,65.5,65.66,65.5,65.61,66000.0,39.8336,39.9309,39.8336,39.9005,66000.0
2012-12-31 12:50:00,65.62,65.64,65.56,65.57,27300.0,39.9066,39.9187,39.8701,39.8762,27300.0
2012-12-31 12:55:00,65.58,65.58,65.44,65.51,39500.0,39.8822,39.8822,39.7971,39.8397,39500.0
2012-12-31 13:00:00,65.53,65.53,65.47,65.5,27000.0,39.8518,39.8518,39.8153,39.8336,27000.0
2012-12-31 13:05:00,65.5,65.5,65.43,65.46,32600.0,39.8336,39.8336,39.791,39.8093,32600.0
2012-12-31 13:10:00,65.46,65.52,65.43,65.49,21200.0,39.8093,39.8457,39.791,39.8275,21200.0
2012-12-31 13:15:00,65.5,65.54,65.47,65.48,12400.0,39.8336,39.8579,39.8153,39.8214,12400.0
2012-12-31 13:20:00,65.48,65.52,65.46,65.5,17700.0,39.8214,39.8457,39.8093,39.8336,17700.0
2012-12-31 13:25:00,65.49,65.51,65.46,65.47,9400.0,39.8275,39.8397,39.8093,39.8153,9400.0
2012-12-31 13:30:00,65.46,65.48,65.41,65.41,23800.0,39.8093,39.8214,39.7788,39.7788,23800.0
2012-12-31 13:35:00,65.43,65.43,65.39,65.42,12100.0,39.791,39.791,39.7667,39.7849,12100.0
2012-12-31 13:40:00,65.42,65.45,65.4,65.42,23700.0,39.7849,39.8032,39.7728,39.7849,23700.0
2012-12-31 13:45:00,65.41,65.56,65.33,65.36,75700.0,39.7788,39.8701,39.7302,39.7484,75700.0
2012-12-31 13:50:00,65.36,65.39,65.31,65.39,82500.0,39.7484,39.7667,39.718,39.7667,82500.0
2012-12-31 13:55:00,65.39,65.43,65.36,65.38,19700.0,39.7667,39.791,39.7484,39.7606,19700.0
2012-12-31 14:00:00,65.39,65.44,65.38,65.43,33800.0,39.7667,39.7971,39.7606,39.791,33800.0
2012-12-31 14:05:00,65.41,65.47,65.41,65.45,34000.0,39.7788,39.8153,39.7788,39.8032,34000.0
2012-12-31 14:10:00,65.45,65.45,65.41,65.44,14600.0,39.8032,39.8032,39.7788,39.7971,14600.0
2012-12-31 14:15:00,65.45,65.5,65.45,65.49,16500.0,39.8032,39.8336,39.8032,39.8275,16500.0
2012-12-31 14:20:00,65.48,65.51,65.47,65.51,11700.0,39.8214,39.8397,39.8153,39.8397,11700.0
2012-12-31 14:25:00,65.5,65.56,65.5,65.54,53400.0,39.8336,39.8701,39.8336,39.8579,53400.0
2012-12-31 14:30:00,65.54,65.59,65.53,65.53,11700.0,39.8579,39.8883,39.8518,39.8518,11700.0
2012-12-31 14:35:00,65.53,65.54,65.49,65.5,18800.0,39.8518,39.8579,39.8275,39.8336,18800.0
2012-12-31 14:40:00,65.5,65.56,65.48,65.56,27300.0,39.8336,39.8701,39.8214,39.8701,27300.0
2012-12-31 14:45:00,65.55,65.63,65.54,65.61,56500.0,39.864,39.9126,39.8579,39.9005,56500.0
2012-12-31 14:50:00,65.61,65.63,65.55,65.59,63400.0,39.9005,39.9126,39.864,39.8883,63400.0
2012-12-31 14:55:00,65.59,65.71,65.59,65.67,45800.0,39.8883,39.9613,39.8883,39.937,45800.0
2012-12-31 15:00:00,65.68,65.74,65.66,65.69,65200.0,39.943,39.9795,39.9309,39.9491,65200.0
2012-12-31 15:05:00,65.7,65.7,65.67,65.69,86400.0,39.9552,39.9552,39.937,39.9491,86400.0
2012-12-31 15:10:00,65.69,65.7,65.6,65.62,59300.0,39.9491,39.9552,39.8944,39.9066,59300.0
2012-12-31 15:15:00,65.61,65.65,65.61,65.63,38200.0,39.9005,39.9248,39.9005,39.9126,38200.0
2012-12-31 15:20:00,65.63,65.67,65.63,65.67,51700.0,39.9126,39.937,39.9126,39.937,51700.0
2012-12-31 15:25:00,65.67,65.69,65.58,65.62,60300.0,39.937,39.9491,39.8822,39.9066,60300.0
2012-12-31 15:30:00,65.62,65.62,65.57,65.61,39800.0,39.9066,39.9066,39.8762,39.9005,39800.0
2012-12-31 15:35:00,65.61,65.64,65.59,65.64,71500.0,39.9005,39.9187,39.8883,39.9187,71500.0
2012-12-31 15:40:00,65.65,65.66,65.58,65.58,41700.0,39.9248,39.9309,39.8822,39.8822,41700.0
2012-12-31 15:45:00,65.57,65.68,65.56,65.68,35700.0,39.8762,39.943,39.8701,39.943,35700.0
2012-12-31 15:50:00,65.67,65.8,65.66,65.77,48800.0,39.937,40.016,39.9309,39.9978,48800.0
2012-12-31 15:55:00,65.76,65.81,65.71,65.8,139900.0,39.9917,40.0221,39.9613,40.016,139900.0
2013-01-02 09:30:00,66.93,67.09,66.5,66.61,345600.0,40.7032,40.8005,40.4417,40.5086,345600.0
2013-01-02 09:35:00,66.61,66.73,66.61,66.7,50300.0,40.5086,40.5816,40.5086,40.5634,50300.0
2013-01-02 09:40:00,66.68,66.7,66.44,66.46,116500.0,40.5512,40.5634,40.4052,40.4174,116500.0
2013-01-02 09:45:00,66.46,66.54,66.45,66.48,85300.0,40.4174,40.4661,40.4113,40.4296,85300.0
2013-01-02 09:50:00,66.49,66.61,66.48,66.61,88600.0,40.4356,40.5086,40.4296,40.5086,88600.0
2013-01-02 09:55:00,66.6,66.66,66.59,66.64,156600.0,40.5025,40.539,40.4965,40.5269,156600.0
2013-01-02 10:00:00,66.64,66.76,66.63,66.73,392500.0,40.5269,40.5998,40.5208,40.5816,392500.0
2013-01-02 10:05:00,66.73,66.75,66.68,66.69,139300.0,40.5816,40.5938,40.5512,40.5573,139300.0
2013-01-02 10:10:00,66.7,66.8,66.7,66.8,113700.0,40.5634,40.6242,40.5634,40.6242,113700.0
2013-01-02 10:15:00,66.79,66.85,66.78,66.8,160100.0,40.6181,40.6546,40.612,40.6242,160100.0
2013-01-02 10:20:00,66.8,66.82,66.71,66.73,56200.0,40.6242,40.6363,40.5694,40.5816,56200.0
2013-01-02 10:25:00,66.72,66.73,66.66,66.71,43600.0,40.5755,40.5816,40.539,40.5694,43600.0
2013-01-02 10:30:00,66.7,66.79,66.7,66.79,55500.0,40.5634,40.6181,40.5634,40.6181,55500.0
2013-01-02 10:35:00,66.79,66.81,66.68,66.68,31900.0,40.6181,40.6303,40.5512,40.5512,31900.0
2013-01-02 10:40:00,66.68,66.7,66.66,66.66,56400.0,40.5512,40.5634,40.539,40.539,56400.0
2013-01-02 10:45:00,66.67,66.69,66.62,66.63,87500.0,40.5451,40.5573,40.5147,40.5208,87500.0
2013-01-02 10:50:00,66.63,66.65,66.61,66.64,27700.0,40.5208,40.5329,40.5086,40.5269,27700.0
2013-01-02 10:55:00,66.65,66.65,66.62,66.64,33500.0,40.5329,40.5329,40.5147,40.5269,33500.0
2013-01-02 11:00:00,66.64,66.69,66.63,66.64,37500.0,40.5269,40.5573,40.5208,40.5269,37500.0
2013-01-02 11:05:00,66.65,66.69,66.64,66.67,38300.0,40.5329,40.5573,40.5269,40.5451,38300.0
2013-01-02 11:10:00,66.68,66.68,66.63,66.63,23500.0,40.5512,40.5512,40.5208,40.5208,23500.0
2013-01-02 11:15:00,66.64,66.64,66.59,66.62,72400.0,40.5269,40.5269,40.4965,40.5147,72400.0
2013-01-02 11:20:00,66.63,66.66,66.61,66.66,33000.0,40.5208,40.539,40.5086,40.539,33000.0
2013-01-02 11:25:00,66.65,66.69,66.64,66.64,55900.0,40.5329,40.5573,40.5269,40.5269,55900.0
2013-01-02 11:30:00,66.65,66.66,66.59,66.6,26800.0,40.5329,40.539,40.4965,40.5025,26800.0
2013-01-02 11:35:00,66.61,66.61,66.43,66.44,35100.0,40.5086,40.5086,40.3992,40.4052,35100.0
2013-01-02 11:40:00,66.43,66.46,66.42,66.42,27100.0,40.3992,40.4174,40.3931,40.3931,27100.0
2013-01-02 11:45:00,66.43,66.47,66.43,66.43,26500.0,40.3992,40.4235,40.3992,40.3992,26500.0
2013-01-02 11:50:00,66.44,66.47,66.4,66.41,10100.0,40.4052,40.4235,40.3809,40.387,10100.0
2013-01-02 11:55:00,66.4,66.4,66.37,66.4,18200.0,40.3809,40.3809,40.3627,40.3809,18200.0
2013-01-02 12:00:00,66.39,66.48,66.38,66.48,40500.0,40.3748,40.4296,40.3687,40.4296,40500.0
2013-01-02 12:05:00,66.48,66.52,66.48,66.5,19700.0,40.4296,40.4539,40.4296,40.4417,19700.0
2013-01-02 12:10:00,66.49,66.49,66.47,66.48,25800.0,40.4356,40.4356,40.4235,40.4296,25800.0
2013-01-02 12:15:00,66.48,66.51,66.47,66.51,23700.0,40.4296,40.4478,40.4235,40.4478,23700.0
2013-01-02 12:20:00,66.51,66.52,66.5,66.5,22900.0,40.4478,40.4539,40.4417,40.4417,22900.0
2013-01-02 12:25:00,66.5,66.51,66.48,66.5,19700.0,40.4417,40.4478,40.4296,40.4417,19700.0
2013-01-02 12:30:00,66.5,66.52,66.49,66.49,18700.0,40.4417,40.4539,40.4356,40.4356,18700.0
2013-01-02 12:35:00,66.48,66.48,66.45,66.47,23200.0,40.4296,40.4296,40.4113,40.4235,23200.0
2013-01-02 12:40:00,66.47,66.47,66.44,66.45,21600.0,40.4235,40.4235,40.4052,40.4113,21600.0
2013-01-02 12:45:00,66.45,66.45,66.43,66.44,16400.0,40.4113,40.4113,40.3992,40.4052,16400.0
2013-01-02 12:50:00,66.43,66.44,66.35,66.36,40000.0,40.3992,40.4052,40.3505,40.3566,40000.0
2013-01-02 12:55:00,66.36,66.36,66.25,66.26,77800.0,40.3566,40.3566,40.2897,40.2958,77800.0
2013-01-02 13:00:00,66.26,66.26,66.23,66.24,40500.0,40.2958,40.2958,40.2775,40.2836,40500.0
2013-01-02 13:05:00,66.23,66.26,66.23,66.25,11200.0,40.2775,40.2958,40.2775,40.2897,11200.0
2013-01-02 13:10:00,66.26,66.26,66.21,66.23,17200.0,40.2958,40.2958,40.2654,40.2775,17200.0
2013-01-02 13:15:00,66.23,66.28,66.22,66.28,16700.0,40.2775,40.3079,40.2714,40.3079,16700.0
2013-01-02 13:20:00,66.26,66.33,66.25,66.33,40300.0,40.2958,40.3383,40.2897,40.3383,40300.0
2013-01-02 13:25:00,66.33,66.34,66.3,66.3,27800.0,40.3383,40.3444,40.3201,40.3201,27800.0
2013-01-02 13:30:00,66.3,66.32,66.28,66.32,20700.0,40.3201,40.3323,40.3079,40.3323,20700.0
2013-01-02 13:35:00,66.32,66.33,66.26,66.28,20900.0,40.3323,40.3383,40.2958,40.3079,20900.0
2013-01-02 13:40:00,66.29,66.31,66.28,66.3,16100.0,40.314,40.3262,40.3079,40.3201,16100.0
2013-01-02 13:45:00,66.29,66.3,66.27,66.29,19400.0,40.314,40.3201,40.3019,40.314,19400.0
2013-01-02 13:50:00,66.29,66.31,66.29,66.3,14700.0,40.314,40.3262,40.314,40.3201,14700.0
2013-01-02 13:55:00,66.3,66.33,66.3,66.31,16200.0,40.3201,40.3383,40.3201,40.3262,16200.0
2013-01-02 14:00:00,66.32,66.34,66.3,66.32,34100.0,40.3323,40.3444,40.3201,40.3323,34100.0
2013-01-02 14:05:00,66.32,66.4,66.31,66.4,20600.0,40.3323,40.3809,40.3262,40.3809,20600.0
2013-01-02 14:10:00,66.4,66.48,66.39,66.39,45900.0,40.3809,40.4296,40.3748,40.3748,45900.0
2013-01-02 14:15:00,66.39,66.45,66.39,66.43,41800.0,40.3748,40.4113,40.3748,40.3992,41800.0
2013-01-02 14:20:00,66.42,66.47,66.42,66.43,100500.0,40.3931,40.4235,40.3931,40.3992,100500.0
2013-01-02 14:25:00,66.43,66.43,66.4,66.4,11600.0,40.3992,40.3992,40.3809,40.3809,11600.0
2013-01-02 14:30:00,66.41,66.42,66.36,66.38,17000.0,40.387,40.3931,40.3566,40.3687,17000.0
2013-01-02 14:35:00,66.37,66.37,66.3,66.31,13600.0,40.3627,40.3627,40.3201,40.3262,13600.0
2013-01-02 14:40:00,66.31,66.31,66.27,66.28,44700.0,40.3262,40.3262,40.3019,40.3079,44700.0
2013-01-02 14:45:00,66.3,66.3,66.27,66.3,32900.0,40.3201,40.3201,40.3019,40.3201,32900.0
2013-01-02 14:50:00,66.3,66.33,66.3,66.3,17300.0,40.3201,40.3383,40.3201,40.3201,17300.0
2013-01-02 14:55:00,66.31,66.35,66.31,66.34,44400.0,40.3262,40.3505,40.3262,40.3444,44400.0
2013-01-02 15:00:00,66.35,66.4,66.35,66.39,32100.0,40.3505,40.3809,40.3505,40.3748,32100.0
2013-01-02 15:05:00,66.38,66.39,66.37,66.38,13200.0,40.3687,40.3748,40.3627,40.3687,13200.0
2013-01-02 15:10:00,66.37,66.37,66.32,66.32,38100.0,40.3627,40.3627,40.3323,40.3323,38100.0
2013-01-02 15:15:00,66.32,66.36,66.32,66.35,97300.0,40.3323,40.3566,40.3323,40.3505,97300.0
2013-01-02 15:20:00,66.35,66.37,66.33,66.34,44800.0,40.3505,40.3627,40.3383,40.3444,44800.0
2013-01-02 15:25:00,66.35,66.38,66.34,66.36,76200.0,40.3505,40.3687,40.3444,40.3566,76200.0
2013-01-02 15:30:00,66.37,66.37,66.36,66.37,20200.0,40.3627,40.3627,40.3566,40.3627,20200.0
2013-01-02 15:35:00,66.37,66.39,66.35,66.36,91800.0,40.3627,40.3748,40.3505,40.3566,91800.0
2013-01-02 15:40:00,66.37,66.42,66.36,66.41,61400.0,40.3627,40.3931,40.3566,40.387,61400.0
2013-01-02 15:45:00,66.42,66.43,66.36,66.36,50400.0,40.3931,40.3992,40.3566,40.3566,50400.0
2013-01-02 15:50:00,66.36,66.5,66.36,66.48,130900.0,40.3566,40.4417,40.3566,40.4296,130900.0
2013-01-02 15:55:00,66.49,66.61,66.47,66.6,279300.0,40.4356,40.5086,40.4235,40.5025,279300.0
2013-01-03 09:30:00,66.62,66.78,66.57,66.78,240700.0,40.5147,40.612,40.4843,40.612,240700.0
2013-01-03 09:35:00,66.77,66.94,66.66,66.67,88100.0,40.6059,40.7093,40.539,40.5451,88100.0
2013-01-03 09:40:00,66.67,66.67,66.59,66.64,67600.0,40.5451,40.5451,40.4965,40.5269,67600.0
2013-01-03 09:45:00,66.64,66.65,66.6,66.63,57500.0,40.5269,40.5329,40.5025,40.5208,57500.0
2013-01-03 09:50:00,66.63,66.67,66.62,66.66,64900.0,40.5208,40.5451,40.5147,40.539,64900.0
2013-01-03 09:55:00,66.66,66.67,66.58,66.58,49300.0,40.539,40.5451,40.4904,40.4904,49300.0
2013-01-03 10:00:00,66.58,66.62,66.58,66.59,27900.0,40.4904,40.5147,40.4904,40.4965,27900.0
2013-01-03 10:05:00,66.58,66.61,66.58,66.59,20000.0,40.4904,40.5086,40.4904,40.4965,20000.0
2013-01-03 10:10:00,66.58,66.58,66.54,66.54,17000.0,40.4904,40.4904,40.4661,40.4661,17000.0
2013-01-03 10:15:00,66.54,66.58,66.53,66.54,38700.0,40.4661,40.4904,40.46,40.4661,38700.0
2013-01-03 10:20:00,66.55,66.56,66.49,66.5,30600.0,40.4721,40.4782,40.4356,40.4417,30600.0
2013-01-03 10:25:00,66.5,66.55,66.5,66.51,16500.0,40.4417,40.4721,40.4417,40.4478,16500.0
2013-01-03 10:30:00,66.51,66.58,66.51,66.55,36000.0,40.4478,40.4904,40.4478,40.4721,36000.0
2013-01-03 10:35:00,66.56,66.57,66.54,66.56,19900.0,40.4782,40.4843,40.4661,40.4782,19900.0
2013-01-03 10:40:00,66.56,66.58,66.56,66.57,21200.0,40.4782,40.4904,40.4782,40.4843,21200.0
2013-01-03 10:45:00,66.57,66.57,66.53,66.55,20800.0,40.4843,40.4843,40.46,40.4721,20800.0
2013-01-03 10:50:00,66.54,66.58,66.54,66.58,28600.0,40.4661,40.4904,40.4661,40.4904,28600.0
2013-01-03 10:55:00,66.58,66.63,66.57,66.62,18700.0,40.4904,40.5208,40.4843,40.5147,18700.0
2013-01-03 11:00:00,66.61,66.66,66.61,66.65,27700.0,40.5086,40.539,40.5086,40.5329,27700.0
2013-01-03 11:05:00,66.65,66.71,66.64,66.71,120400.0,40.5329,40.5694,40.5269,40.5694,120400.0
2013-01-03 11:10:00,66.72,66.8,66.68,66.79,86900.0,40.5755,40.6242,40.5512,40.6181,86900.0
2013-01-03 11:15:00,66.79,66.82,66.78,66.79,100300.0,40.6181,40.6363,40.612,40.6181,100300.0
2013-01-03 11:20:00,66.79,66.87,66.79,66.86,90800.0,40.6181,40.6667,40.6181,40.6607,90800.0
2013-01-03 11:25:00,66.86,66.87,66.83,66.85,60300.0,40.6607,40.6667,40.6424,40.6546,60300.0
2013-01-03 11:30:00,66.85,66.89,66.85,66.89,89300.0,40.6546,40.6789,40.6546,40.6789,89300.0
2013-01-03 11:35:00,66.89,66.89,66.82,66.84,38500.0,40.6789,40.6789,40.6363,40.6485,38500.0
2013-01-03 11:40:00,66.84,66.86,66.83,66.86,21500.0,40.6485,40.6607,40.6424,40.6607,21500.0
2013-01-03 11:45:00,66.86,66.87,66.84,66.86,41900.0,40.6607,40.6667,40.6485,40.6607,41900.0
2013-01-03 11:50:00,66.85,66.87,66.84,66.85,34500.0,40.6546,40.6667,40.6485,40.6546,34500.0
2013-01-03 11:55:00,66.86,66.86,66.84,66.84,17600.0,40.6607,40.6607,40.6485,40.6485,17600.0
2013-01-03 12:00:00,66.85,66.86,66.84,66.86,15600.0,40.6546,40.6607,40.6485,40.6607,15600.0
2013-01-03 12:05:00,66.86,66.88,66.85,66.88,26600.0,40.6607,40.6728,40.6546,40.6728,26600.0
2013-01-03 12:10:00,66.87,66.88,66.84,66.86,18400.0,40.6667,40.6728,40.6485,40.6607,18400.0
2013-01-03 12:15:00,66.86,66.86,66.85,66.85,11300.0,40.6607,40.6607,40.6546,40.6546,11300.0
2013-01-03 12:20:00,66.85,66.87,66.84,66.86,16500.0,40.6546,40.6667,40.6485,40.6607,16500.0
2013-01-03 12:25:00,66.86,66.87,66.84,66.85,29700.0,40.6607,40.6667,40.6485,40.6546,29700.0
2013-01-03 12:30:00,66.85,66.86,66.82,66.83,26400.0,40.6546,40.6607,40.6363,40.6424,26400.0
2013-01-03 12:35:00,66.82,66.82,66.79,66.81,37700.0,40.6363,40.6363,40.6181,40.6303,37700.0
2013-01-03 12:40:00,66.82,66.83,66.8,66.81,17700.0,40.6363,40.6424,40.6242,40.6303,17700.0
2013-01-03 12:45:00,66.81,66.83,66.81,66.82,13200.0,40.6303,40.6424,40.6303,40.6363,13200.0
2013-01-03 12:50:00,66.82,66.84,66.82,66.83,12600.0,40.6363,40.6485,40.6363,40.6424,12600.0
2013-01-03 12:55:00,66.83,66.86,66.83,66.85,27200.0,40.6424,40.6607,40.6424,40.6546,27200.0
2013-01-03 13:00:00,66.86,66.87,66.85,66.85,23500.0,40.6607,40.6667,40.6546,40.6546,23500.0
2013-01-03 13:05:00,66.85,66.86,66.84,66.85,20400.0,40.6546,40.6607,40.6485,40.6546,20400.0
2013-01-03 13:10:00,66.85,66.86,66.84,66.85,35400.0,40.6546,40.6607,40.6485,40.6546,35400.0
2013-01-03 13:15:00,66.86,66.86,66.84,66.86,35300.0,40.6607,40.6607,40.6485,40.6607,35300.0
2013-01-03 13:20:00,66.87,66.87,66.85,66.85,27100.0,40.6667,40.6667,40.6546,40.6546,27100.0
2013-01-03 13:25:00,66.85,66.88,66.85,66.86,113800.0,40.6546,40.6728,40.6546,40.6607,113800.0
2013-01-03 13:30:00,66.87,66.91,66.86,66.9,28200.0,40.6667,40.6911,40.6607,40.685,28200.0
2013-01-03 13:35:00,66.9,66.93,66.89,66.92,35400.0,40.685,40.7032,40.6789,40.6971,35400.0
2013-01-03 13:40:00,66.92,66.93,66.9,66.9,32800.0,40.6971,40.7032,40.685,40.685,32800.0
2013-01-03 13:45:00,66.91,66.92,66.9,66.91,7000.0,40.6911,40.6971,40.685,40.6911,7000.0
2013-01-03 13:50:00,66.91,66.94,66.91,66.93,17200.0,40.6911,40.7093,40.6911,40.7032,17200.0
2013-01-03 13:55:00,66.92,66.94,66.91,66.91,20700.0,40.6971,40.7093,40.6911,40.6911,20700.0
2013-01-03 14:00:00,66.92,66.92,66.78,66.84,31100.0,40.6971,40.6971,40.612,40.6485,31100.0
2013-01-03 14:05:00,66.84,66.84,66.7,66.78,33600.0,40.6485,40.6485,40.5634,40.612,33600.0
2013-01-03 14:10:00,66.77,66.78,66.7,66.73,246600.0,40.6059,40.612,40.5634,40.5816,246600.0
2013-01-03 14:15:00,66.74,66.74,66.69,66.7,158700.0,40.5877,40.5877,40.5573,40.5634,158700.0
2013-01-03 14:20:00,66.7,66.71,66.66,66.66,12600.0,40.5634,40.5694,40.539,40.539,12600.0
2013-01-03 14:25:00,66.66,66.68,66.65,66.67,24300.0,40.539,40.5512,40.5329,40.5451,24300.0
2013-01-03 14:30:00,66.68,66.7,66.66,66.69,18400.0,40.5512,40.5634,40.539,40.5573,18400.0
2013-01-03 14:35:00,66.69,66.7,66.63,66.65,14500.0,40.5573,40.5634,40.5208,40.5329,14500.0
2013-01-03 14:40:00,66.64,66.67,66.63,66.66,32100.0,40.5269,40.5451,40.5208,40.539,32100.0
2013-01-03 14:45:00,66.67,66.7,66.66,66.68,26300.0,40.5451,40.5634,40.539,40.5512,26300.0
2013-01-03 14:50:00,66.69,66.74,66.69,66.71,53400.0,40.5573,40.5877,40.5573,40.5694,53400.0
2013-01-03 14:55:00,66.7,66.74,66.69,66.72,54000.0,40.5634,40.5877,40.5573,40.5755,54000.0
2013-01-03 15:00:00,66.73,66.75,66.71,66.72,38000.0,40.5816,40.5938,40.5694,40.5755,38000.0
2013-01-03 15:05:00,66.72,66.74,66.71,66.73,23100.0,40.5755,40.5877,40.5694,40.5816,23100.0
2013-01-03 15:10:00,66.71,66.74,66.7,66.72,41100.0,40.5694,40.5877,40.5634,40.5755,41100.0
2013-01-03 15:15:00,66.71,66.74,66.69,66.69,32200.0,40.5694,40.5877,40.5573,40.5573,32200.0
2013-01-03 15:20:00,66.7,66.7,66.64,66.66,43900.0,40.5634,40.5634,40.5269,40.539,43900.0
2013-01-03 15:25:00,66.66,66.7,66.64,66.64,38600.0,40.539,40.5634,40.5269,40.5269,38600.0
2013-01-03 15:30:00,66.65,66.66,66.55,66.56,35600.0,40.5329,40.539,40.4721,40.4782,35600.0
2013-01-03 15:35:00,66.55,66.55,66.53,66.54,22500.0,40.4721,40.4721,40.46,40.4661,22500.0
2013-01-03 15:40:00,66.54,66.59,66.53,66.59,28000.0,40.4661,40.4965,40.46,40.4965,28000.0
2013-01-03 15:45:00,66.59,66.67,66.59,66.66,33500.0,40.4965,40.5451,40.4965,40.539,33500.0
2013-01-03 15:50:00,66.65,66.66,66.53,66.53,42700.0,40.5329,40.539,40.46,40.46,42700.0
2013-01-03 15:55:00,66.54,66.63,66.54,66.63,66500.0,40.4661,40.5208,40.4661,40.5208,66500.0
2013-01-04 09:30:00,66.81,66.82,66.52,66.62,92100.0,40.6303,40.6363,40.4539,40.5147,92100.0
2013-01-04 09:35:00,66.63,66.69,66.55,66.61,64000.0,40.5208,40.5573,40.4721,40.5086,64000.0
2013-01-04 09:40:00,66.62,66.68,66.6,66.68,38400.0,40.5147,40.5512,40.5025,40.5512,38400.0
2013-01-04 09:45:00,66.66,66.68,66.65,66.68,32400.0,40.539,40.5512,40.5329,40.5512,32400.0
2013-01-04 09:50:00,66.67,66.77,66.66,66.77,9200.0,40.5451,40.6059,40.539,40.6059,9200.0
2013-01-04 09:55:00,66.78,66.83,66.77,66.83,18500.0,40.612,40.6424,40.6059,40.6424,18500.0
2013-01-04 10:00:00,66.83,66.85,66.79,66.81,30100.0,40.6424,40.6546,40.6181,40.6303,30100.0
2013-01-04 10:05:00,66.8,66.83,66.76,66.76,17200.0,40.6242,40.6424,40.5998,40.5998,17200.0
2013-01-04 10:10:00,66.77,66.83,66.76,66.83,18100.0,40.6059,40.6424,40.5998,40.6424,18100.0
2013-01-04 10:15:00,66.83,66.83,66.78,66.81,9800.0,40.6424,40.6424,40.612,40.6303,9800.0
2013-01-04 10:20:00,66.81,66.85,66.8,66.83,11300.0,40.6303,40.6546,40.6242,40.6424,11300.0
2013-01-04 10:25:00,66.83,66.85,66.82,66.83,21900.0,40.6424,40.6546,40.6363,40.6424,21900.0
2013-01-04 10:30:00,66.84,66.84,66.79,66.81,21800.0,40.6485,40.6485,40.6181,40.6303,21800.0
2013-01-04 10:35:00,66.82,66.82,66.77,66.77,7200.0,40.6363,40.6363,40.6059,40.6059,7200.0
2013-01-04 10:40:00,66.77,66.79,66.74,66.74,15700.0,40.6059,40.6181,40.5877,40.5877,15700.0
2013-01-04 10:45:00,66.74,66.8,66.73,66.79,17200.0,40.5877,40.6242,40.5816,40.6181,17200.0
2013-01-04 10:50:00,66.79,66.82,66.77,66.79,29700.0,40.6181,40.6363,40.6059,40.6181,29700.0
2013-01-04 10:55:00,66.8,66.81,66.74,66.74,12300.0,40.6242,40.6303,40.5877,40.5877,12300.0
2013-01-04 11:00:00,66.75,66.82,66.75,66.8,21000.0,40.5938,40.6363,40.5938,40.6242,21000.0
2013-01-04 11:05:00,66.8,66.8,66.75,66.76,11500.0,40.6242,40.6242,40.5938,40.5998,11500.0
2013-01-04 11:10:00,66.76,66.78,66.76,66.77,16200.0,40.5998,40.612,40.5998,40.6059,16200.0
2013-01-04 11:15:00,66.77,66.79,66.75,66.79,22200.0,40.6059,40.6181,40.5938,40.6181,22200.0
2013-01-04 11:20:00,66.79,66.79,66.76,66.78,19600.0,40.6181,40.6181,40.5998,40.612,19600.0
2013-01-04 11:25:00,66.79,66.81,66.75,66.75,17800.0,40.6181,40.6303,40.5938,40.5938,17800.0
2013-01-04 11:30:00,66.75,66.75,66.73,66.75,9500.0,40.5938,40.5938,40.5816,40.5938,9500.0
2013-01-04 11:35:00,66.77,66.79,66.75,66.75,16000.0,40.6059,40.6181,40.5938,40.5938,16000.0
2013-01-04 11:40:00,66.76,66.77,66.75,66.76,6700.0,40.5998,40.6059,40.5938,40.5998,6700.0
2013-01-04 11:45:00,66.76,66.77,66.75,66.77,20400.0,40.5998,40.6059,40.5938,40.6059,20400.0
2013-01-04 11:50:00,66.77,66.77,66.75,66.77,19200.0,40.6059,40.6059,40.5938,40.6059,19200.0
2013-01-04 11:55:00,66.77,66.77,66.69,66.69,26300.0,40.6059,40.6059,40.5573,40.5573,26300.0
2013-01-04 12:00:00,66.69,66.73,66.69,66.72,29400.0,40.5573,40.5816,40.5573,40.5755,29400.0
2013-01-04 12:05:00,66.72,66.72,66.71,66.71,12100.0,40.5755,40.5755,40.5694,40.5694,12100.0
2013-01-04 12:10:00,66.7,66.73,66.7,66.72,18900.0,40.5634,40.5816,40.5634,40.5755,18900.0
2013-01-04 12:15:00,66.72,66.73,66.69,66.69,17200.0,40.5755,40.5816,40.5573,40.5573,17200.0
2013-01-04 12:20:00,66.7,66.71,66.7,66.71,9500.0,40.5634,40.5694,40.5634,40.5694,9500.0
2013-01-04 12:25:00,66.72,66.72,66.69,66.72,9900.0,40.5755,40.5755,40.5573,40.5755,9900.0
2013-01-04 12:30:00,66.71,66.72,66.7,66.7,10800.0,40.5694,40.5755,40.5634,40.5634,10800.0
2013-01-04 12:35:00,66.7,66.7,66.67,66.67,9800.0,40.5634,40.5634,40.5451,40.5451,9800.0
2013-01-04 12:40:00,66.66,66.67,66.64,66.65,9900.0,40.539,40.5451,40.5269,40.5329,9900.0
2013-01-04 12:45:00,66.64,66.64,66.61,66.63,14500.0,40.5269,40.5269,40.5086,40.5208,14500.0
2013-01-04 12:50:00,66.64,66.65,66.62,66.62,19800.0,40.5269,40.5329,40.5147,40.5147,19800.0
2013-01-04 12:55:00,66.62,66.63,66.61,66.61,8800.0,40.5147,40.5208,40.5086,40.5086,8800.0
2013-01-04 13:00:00,66.62,66.65,66.61,66.65,24100.0,40.5147,40.5329,40.5086,40.5329,24100.0
2013-01-04 13:05:00,66.64,66.65,66.64,66.65,8400.0,40.5269,40.5329,40.5269,40.5329,8400.0
2013-01-04 13:10:00,66.64,66.65,66.62,66.62,20700.0,40.5269,40.5329,40.5147,40.5147,20700.0
2013-01-04 13:15:00,66.62,66.63,66.62,66.62,9900.0,40.5147,40.5208,40.5147,40.5147,9900.0
2013-01-04 13:20:00,66.62,66.64,66.62,66.63,22200.0,40.5147,40.5269,40.5147,40.5208,22200.0
2013-01-04 13:25:00,66.62,66.64,66.61,66.63,25100.0,40.5147,40.5269,40.5086,40.5208,25100.0
2013-01-04 13:30:00,66.63,66.65,66.63,66.64,10500.0,40.5208,40.5329,40.5208,40.5269,10500.0
2013-01-04 13:35:00,66.64,66.65,66.6,66.6,19100.0,40.5269,40.5329,40.5025,40.5025,19100.0
2013-01-04 13:40:00,66.61,66.61,66.59,66.61,12000.0,40.5086,40.5086,40.4965,40.5086,12000.0
2013-01-04 13:45:00,66.6,66.63,66.6,66.62,13800.0,40.5025,40.5208,40.5025,40.5147,13800.0
2013-01-04 13:50:00,66.62,66.63,66.59,66.6,58900.0,40.5147,40.5208,40.4965,40.5025,58900.0
2013-01-04 13:55:00,66.6,66.63,66.59,66.62,27900.0,40.5025,40.5208,40.4965,40.5147,27900.0
2013-01-04 14:00:00,66.63,66.64,66.62,66.64,6000.0,40.5208,40.5269,40.5147,40.5269,6000.0
2013-01-04 14:05:00,66.64,66.67,66.64,66.67,50600.0,40.5269,40.5451,40.5269,40.5451,50600.0
2013-01-04 14:10:00,66.66,66.67,66.64,66.65,25500.0,40.539,40.5451,40.5269,40.5329,25500.0
2013-01-04 14:15:00,66.66,66.66,66.63,66.63,14800.0,40.539,40.539,40.5208,40.5208,14800.0
2013-01-04 14:20:00,66.64,66.65,66.62,66.64,22900.0,40.5269,40.5329,40.5147,40.5269,22900.0
2013-01-04 14:25:00,66.63,66.66,66.63,66.64,23600.0,40.5208,40.539,40.5208,40.5269,23600.0
2013-01-04 14:30:00,66.64,66.67,66.64,66.66,31200.0,40.5269,40.5451,40.5269,40.539,31200.0
2013-01-04 14:35:00,66.67,66.7,66.67,66.7,19200.0,40.5451,40.5634,40.5451,40.5634,19200.0
2013-01-04 14:40:00,66.69,66.7,66.67,66.7,22700.0,40.5573,40.5634,40.5451,40.5634,22700.0
2013-01-04 14:45:00,66.7,66.72,66.67,66.69,44300.0,40.5634,40.5755,40.5451,40.5573,44300.0
2013-01-04 14:50:00,66.68,66.72,66.68,66.71,20400.0,40.5512,40.5755,40.5512,40.5694,20400.0
2013-01-04 14:55:00,66.71,66.74,66.71,66.73,13700.0,40.5694,40.5877,40.5694,40.5816,13700.0
2013-01-04 15:00:00,66.73,66.75,66.73,66.75,24200.0,40.5816,40.5938,40.5816,40.5938,24200.0
2013-01-04 15:05:00,66.75,66.8,66.75,66.79,19700.0,40.5938,40.6242,40.5938,40.6181,19700.0
2013-01-04 15:10:00,66.8,66.84,66.8,66.83,25100.0,40.6242,40.6485,40.6242,40.6424,25100.0
2013-01-04 15:15:00,66.84,66.84,66.81,66.81,62100.0,40.6485,40.6485,40.6303,40.6303,62100.0
2013-01-04 15:20:00,66.81,66.84,66.79,66.82,55500.0,40.6303,40.6485,40.6181,40.6363,55500.0
2013-01-04 15:25:00,66.82,66.87,66.81,66.86,23100.0,40.6363,40.6667,40.6303,40.6607,23100.0
2013-01-04 15:30:00,66.87,66.89,66.86,66.89,52300.0,40.6667,40.6789,40.6607,40.6789,52300.0
2013-01-04 15:35:00,66.89,66.9,66.87,66.88,107900.0,40.6789,40.685,40.6667,40.6728,107900.0
2013-01-04 15:40:00,66.88,66.92,66.88,66.92,46500.0,40.6728,40.6971,40.6728,40.6971,46500.0
2013-01-04 15:45:00,66.91,66.91,66.85,66.89,73700.0,40.6911,40.6911,40.6546,40.6789,73700.0
2013-01-04 15:50:00,66.9,66.93,66.89,66.93,47500.0,40.685,40.7032,40.6789,40.7032,47500.0
2013-01-04 15:55:00,66.93,66.95,66.89,66.91,236400.0,40.7032,40.7154,40.6789,40.6911,236400.0
2013-01-07 09:30:00,66.94,67.01,66.85,66.93,219800.0,40.7093,40.7519,40.6546,40.7032,219800.0
2013-01-07 09:35:00,66.92,67.0,66.88,66.88,39200.0,40.6971,40.7458,40.6728,40.6728,39200.0
2013-01-07 09:40:00,66.89,66.95,66.86,66.86,23600.0,40.6789,40.7154,40.6607,40.6607,23600.0
2013-01-07 09:45:00,66.83,66.84,66.79,66.84,41600.0,40.6424,40.6485,40.6181,40.6485,41600.0
2013-01-07 09:50:00,66.84,66.85,66.79,66.8,85400.0,40.6485,40.6546,40.6181,40.6242,85400.0
2013-01-07 09:55:00,66.8,66.81,66.77,66.8,24500.0,40.6242,40.6303,40.6059,40.6242,24500.0
2013-01-07 10:00:00,66.81,66.85,66.8,66.83,18100.0,40.6303,40.6546,40.6242,40.6424,18100.0
2013-01-07 10:05:00,66.84,66.85,66.8,66.82,24900.0,40.6485,40.6546,40.6242,40.6363,24900.0
2013-01-07 10:10:00,66.82,66.84,66.78,66.82,67400.0,40.6363,40.6485,40.612,40.6363,67400.0
2013-01-07 10:15:00,66.82,66.82,66.79,66.8,13500.0,40.6363,40.6363,40.6181,40.6242,13500.0
2013-01-07 10:20:00,66.8,66.81,66.76,66.77,27800.0,40.6242,40.6303,40.5998,40.6059,27800.0
2013-01-07 10:25:00,66.76,66.81,66.76,66.79,35900.0,40.5998,40.6303,40.5998,40.6181,35900.0
2013-01-07 10:30:00,66.79,66.83,66.78,66.81,20800.0,40.6181,40.6424,40.612,40.6303,20800.0
2013-01-07 10:35:00,66.8,66.82,66.8,66.81,14800.0,40.6242,40.6363,40.6242,40.6303,14800.0
2013-01-07 10:40:00,66.8,66.82,66.8,66.81,25000.0,40.6242,40.6363,40.6242,40.6303,25000.0
2013-01-07 10:45:00,66.82,66.83,66.81,66.82,6900.0,40.6363,40.6424,40.6303,40.6363,6900.0
2013-01-07 10:50:00,66.83,66.84,66.8,66.84,38700.0,40.6424,40.6485,40.6242,40.6485,38700.0
2013-01-07 10:55:00,66.84,66.87,66.84,66.86,27900.0,40.6485,40.6667,40.6485,40.6607,27900.0
2013-01-07 11:00:00,66.86,66.94,66.86,66.93,47800.0,40.6607,40.7093,40.6607,40.7032,47800.0
2013-01-07 11:05:00,66.93,66.97,66.92,66.97,56500.0,40.7032,40.7276,40.6971,40.7276,56500.0
2013-01-07 11:10:00,66.97,66.97,66.94,66.95,29200.0,40.7276,40.7276,40.7093,40.7154,29200.0
2013-01-07 11:15:00,66.95,66.95,66.93,66.94,9500.0,40.7154,40.7154,40.7032,40.7093,9500.0
2013-01-07 11:20:00,66.94,66.95,66.94,66.95,35900.0,40.7093,40.7154,40.7093,40.7154,35900.0
2013-01-07 11:25:00,66.95,66.95,66.93,66.93,29000.0,40.7154,40.7154,40.7032,40.7032,29000.0
2013-01-07 11:30:00,66.94,66.94,66.92,66.93,12000.0,40.7093,40.7093,40.6971,40.7032,12000.0
2013-01-07 11:35:00,66.92,66.94,66.92,66.93,7100.0,40.6971,40.7093,40.6971,40.7032,7100.0
2013-01-07 11:40:00,66.94,66.96,66.93,66.96,8900.0,40.7093,40.7215,40.7032,40.7215,8900.0
2013-01-07 11:45:00,66.96,66.96,66.9,66.91,10100.0,40.7215,40.7215,40.685,40.6911,10100.0
2013-01-07 11:50:00,66.91,66.93,66.9,66.91,13100.0,40.6911,40.7032,40.685,40.6911,13100.0
2013-01-07 11:55:00,66.91,66.94,66.9,66.93,6300.0,40.6911,40.7093,40.685,40.7032,6300.0
2013-01-07 12:00:00,66.93,66.93,66.9,66.93,9400.0,40.7032,40.7032,40.685,40.7032,9400.0
2013-01-07 12:05:00,66.92,66.94,66.92,66.93,8700.0,40.6971,40.7093,40.6971,40.7032,8700.0
2013-01-07 12:10:00,66.94,66.95,66.93,66.95,6000.0,40.7093,40.7154,40.7032,40.7154,6000.0
2013-01-07 12:15:00,66.95,66.98,66.95,66.98,10800.0,40.7154,40.7336,40.7154,40.7336,10800.0
2013-01-07 12:20:00,66.98,66.98,66.96,66.97,29100.0,40.7336,40.7336,40.7215,40.7276,29100.0
2013-01-07 12:25:00,66.98,67.02,66.95,67.02,33000.0,40.7336,40.758,40.7154,40.758,33000.0
2013-01-07 12:30:00,67.03,67.05,67.0,67.0,18000.0,40.764,40.7762,40.7458,40.7458,18000.0
2013-01-07 12:35:00,67.0,67.03,67.0,67.03,9600.0,40.7458,40.764,40.7458,40.764,9600.0
2013-01-07 12:40:00,67.03,67.03,67.0,67.01,8600.0,40.764,40.764,40.7458,40.7519,8600.0
2013-01-07 12:45:00,67.01,67.01,66.99,67.0,11500.0,40.7519,40.7519,40.7397,40.7458,11500.0
2013-01-07 12:50:00,67.01,67.01,66.97,66.98,5300.0,40.7519,40.7519,40.7276,40.7336,5300.0
2013-01-07 12:55:00,66.98,67.01,66.97,67.0,13200.0,40.7336,40.7519,40.7276,40.7458,13200.0
2013-01-07 13:00:00,67.02,67.03,67.01,67.02,9000.0,40.758,40.764,40.7519,40.758,9000.0
2013-01-07 13:05:00,67.03,67.05,67.03,67.03,9100.0,40.764,40.7762,40.764,40.764,9100.0
2013-01-07 13:10:00,67.02,67.03,67.01,67.03,12200.0,40.758,40.764,40.7519,40.764,12200.0
2013-01-07 13:15:00,67.02,67.03,66.99,67.0,12500.0,40.758,40.764,40.7397,40.7458,12500.0
2013-01-07 13:20:00,67.0,67.02,66.99,67.02,8400.0,40.7458,40.758,40.7397,40.758,8400.0
2013-01-07 13:25:00,67.01,67.02,67.0,67.01,7600.0,40.7519,40.758,40.7458,40.7519,7600.0
2013-01-07 13:30:00,67.01,67.01,66.99,67.0,17200.0,40.7519,40.7519,40.7397,40.7458,17200.0
2013-01-07 13:35:00,67.0,67.0,66.97,66.99,8100.0,40.7458,40.7458,40.7276,40.7397,8100.0
2013-01-07 13:40:00,66.99,67.0,66.96,66.96,23100.0,40.7397,40.7458,40.7215,40.7215,23100.0
2013-01-07 13:45:00,66.96,67.0,66.95,67.0,30500.0,40.7215,40.7458,40.7154,40.7458,30500.0
2013-01-07 13:50:00,66.99,67.0,66.99,66.99,8400.0,40.7397,40.7458,40.7397,40.7397,8400.0
2013-01-07 13:55:00,67.0,67.0,66.99,66.99,4000.0,40.7458,40.7458,40.7397,40.7397,4000.0
2013-01-07 14:00:00,66.99,66.99,66.97,66.97,15700.0,40.7397,40.7397,40.7276,40.7276,15700.0
2013-01-07 14:05:00,66.98,67.01,66.97,67.0,23500.0,40.7336,40.7519,40.7276,40.7458,23500.0
2013-01-07 14:10:00,67.01,67.03,66.97,67.01,105500.0,40.7519,40.764,40.7276,40.7519,105500.0
2013-01-07 14:15:00,67.0,67.02,67.0,67.01,14800.0,40.7458,40.758,40.7458,40.7519,14800.0
2013-01-07 14:20:00,67.01,67.01,66.99,66.99,7900.0,40.7519,40.7519,40.7397,40.7397,7900.0
2013-01-07 14:25:00,66.99,67.05,66.99,67.02,47100.0,40.7397,40.7762,40.7397,40.758,47100.0
2013-01-07 14:30:00,67.03,67.04,67.01,67.01,12700.0,40.764,40.7701,40.7519,40.7519,12700.0
2013-01-07 14:35:00,67.01,67.02,67.0,67.02,10900.0,40.7519,40.758,40.7458,40.758,10900.0
2013-01-07 14:40:00,67.02,67.04,67.02,67.03,28600.0,40.758,40.7701,40.758,40.764,28600.0
2013-01-07 14:45:00,67.03,67.05,67.02,67.04,13700.0,40.764,40.7762,40.758,40.7701,13700.0
2013-01-07 14:50:00,67.05,67.08,67.04,67.07,17300.0,40.7762,40.7945,40.7701,40.7884,17300.0
2013-01-07 14:55:00,67.06,67.08,67.05,67.07,31600.0,40.7823,40.7945,40.7762,40.7884,31600.0
2013-01-07 15:00:00,67.07,67.08,67.06,67.07,12100.0,40.7884,40.7945,40.7823,40.7884,12100.0
2013-01-07 15:05:00,67.06,67.06,67.03,67.03,15600.0,40.7823,40.7823,40.764,40.764,15600.0
2013-01-07 15:10:00,67.03,67.04,67.02,67.03,28100.0,40.764,40.7701,40.758,40.764,28100.0
2013-01-07 15:15:00,67.03,67.06,67.03,67.05,79500.0,40.764,40.7823,40.764,40.7762,79500.0
2013-01-07 15:20:00,67.06,67.08,67.05,67.08,42400.0,40.7823,40.7945,40.7762,40.7945,42400.0
2013-01-07 15:25:00,67.08,67.12,67.07,67.09,27300.0,40.7945,40.8188,40.7884,40.8005,27300.0
2013-01-07 15:30:00,67.09,67.1,67.08,67.08,31200.0,40.8005,40.8066,40.7945,40.7945,31200.0
2013-01-07 15:35:00,67.08,67.09,67.04,67.04,36100.0,40.7945,40.8005,40.7701,40.7701,36100.0
2013-01-07 15:40:00,67.04,67.08,67.04,67.06,48900.0,40.7701,40.7945,40.7701,40.7823,48900.0
2013-01-07 15:45:00,67.07,67.07,67.03,67.04,72400.0,40.7884,40.7884,40.764,40.7701,72400.0
2013-01-07 15:50:00,67.04,67.05,67.03,67.04,18000.0,40.7701,40.7762,40.764,40.7701,18000.0
2013-01-07 15:55:00,67.05,67.1,67.05,67.06,44600.0,40.7762,40.8066,40.7762,40.7823,44600.0
2013-01-08 09:30:00,66.97,67.14,66.97,67.1,86300.0,40.7276,40.8309,40.7276,40.8066,86300.0
2013-01-08 09:35:00,67.11,67.2,67.08,67.08,19700.0,40.8127,40.8674,40.7945,40.7945,19700.0
2013-01-08 09:40:00,67.07,67.1,67.07,67.09,16200.0,40.7884,40.8066,40.7884,40.8005,16200.0
2013-01-08 09:45:00,67.1,67.12,67.07,67.09,33400.0,40.8066,40.8188,40.7884,40.8005,33400.0
2013-01-08 09:50:00,67.09,67.1,67.04,67.05,39700.0,40.8005,40.8066,40.7701,40.7762,39700.0
2013-01-08 09:55:00,67.05,67.07,67.0,67.0,24700.0,40.7762,40.7884,40.7458,40.7458,24700.0
2013-01-08 10:00:00,67.0,67.02,66.96,66.98,24400.0,40.7458,40.758,40.7215,40.7336,24400.0
2013-01-08 10:05:00,66.97,66.99,66.9,66.92,23300.0,40.7276,40.7397,40.685,40.6971,23300.0
2013-01-08 10:10:00,66.92,66.92,66.85,66.87,28500.0,40.6971,40.6971,40.6546,40.6667,28500.0
2013-01-08 10:15:00,66.86,66.88,66.86,66.87,13800.0,40.6607,40.6728,40.6607,40.6667,13800.0
2013-01-08 10:20:00,66.86,66.92,66.85,66.91,23600.0,40.6607,40.6971,40.6546,40.6911,23600.0
2013-01-08 10:25:00,66.91,66.96,66.9,66.96,7600.0,40.6911,40.7215,40.685,40.7215,7600.0
2013-01-08 10:30:00,66.96,66.97,66.94,66.97,10600.0,40.7215,40.7276,40.7093,40.7276,10600.0
2013-01-08 10:35:00,66.96,66.99,66.95,66.96,28400.0,40.7215,40.7397,40.7154,40.7215,28400.0
2013-01-08 10:40:00,66.95,66.97,66.94,66.97,11900.0,40.7154,40.7276,40.7093,40.7276,11900.0
2013-01-08 10:45:00,66.95,66.95,66.91,66.92,11300.0,40.7154,40.7154,40.6911,40.6971,11300.0
2013-01-08 10:50:00,66.91,66.92,66.91,66.91,8600.0,40.6911,40.6971,40.6911,40.6911,8600.0
2013-01-08 10:55:00,66.92,66.95,66.92,66.93,9100.0,40.6971,40.7154,40.6971,40.7032,9100.0
2013-01-08 11:00:00,66.93,66.95,66.91,66.94,30800.0,40.7032,40.7154,40.6911,40.7093,30800.0
2013-01-08 11:05:00,66.93,66.94,66.9,66.9,21000.0,40.7032,40.7093,40.685,40.685,21000.0
2013-01-08 11:10:00,66.9,66.91,66.89,66.9,13200.0,40.685,40.6911,40.6789,40.685,13200.0
2013-01-08 11:15:00,66.9,66.9,66.87,66.88,11700.0,40.685,40.685,40.6667,40.6728,11700.0
2013-01-08 11:20:00,66.87,66.91,66.87,66.9,11200.0,40.6667,40.6911,40.6667,40.685,11200.0
2013-01-08 11:25:00,66.9,66.91,66.89,66.91,11900.0,40.685,40.6911,40.6789,40.6911,11900.0
2013-01-08 11:30:00,66.9,66.92,66.89,66.92,22400.0,40.685,40.6971,40.6789,40.6971,22400.0
2013-01-08 11:35:00,66.92,66.93,66.9,66.92,11500.0,40.6971,40.7032,40.685,40.6971,11500.0
2013-01-08 11:40:00,66.92,66.93,66.91,66.92,8600.0,40.6971,40.7032,40.6911,40.6971,8600.0
2013-01-08 11:45:00,66.92,66.92,66.89,66.89,11700.0,40.6971,40.6971,40.6789,40.6789,11700.0
2013-01-08 11:50:00,66.89,66.9,66.88,66.89,18600.0,40.6789,40.685,40.6728,40.6789,18600.0
2013-01-08 11:55:00,66.89,66.91,66.89,66.9,9000.0,40.6789,40.6911,40.6789,40.685,9000.0
2013-01-08 12:00:00,66.9,66.94,66.89,66.91,20000.0,40.685,40.7093,40.6789,40.6911,20000.0
2013-01-08 12:05:00,66.92,66.92,66.9,66.9,6500.0,40.6971,40.6971,40.685,40.685,6500.0
2013-01-08 12:10:00,66.9,66.9,66.89,66.89,9300.0,40.685,40.685,40.6789,40.6789,9300.0
2013-01-08 12:15:00,66.9,66.9,66.88,66.88,11400.0,40.685,40.685,40.6728,40.6728,11400.0
2013-01-08 12:20:00,66.88,66.88,66.85,66.85,14700.0,40.6728,40.6728,40.6546,40.6546,14700.0
2013-01-08 12:25:00,66.85,66.86,66.83,66.84,9800.0,40.6546,40.6607,40.6424,40.6485,9800.0
2013-01-08 12:30:00,66.84,66.84,66.81,66.82,26300.0,40.6485,40.6485,40.6303,40.6363,26300.0
2013-01-08 12:35:00,66.82,66.83,66.81,66.82,19600.0,40.6363,40.6424,40.6303,40.6363,19600.0
2013-01-08 12:40:00,66.83,66.83,66.82,66.83,7400.0,40.6424,40.6424,40.6363,40.6424,7400.0
2013-01-08 12:45:00,66.83,66.84,66.82,66.83,12600.0,40.6424,40.6485,40.6363,40.6424,12600.0
2013-01-08 12:50:00,66.82,66.82,66.79,66.8,16400.0,40.6363,40.6363,40.6181,40.6242,16400.0
2013-01-08 12:55:00,66.81,66.81,66.78,66.81,13600.0,40.6303,40.6303,40.612,40.6303,13600.0
2013-01-08 13:00:00,66.81,66.81,66.79,66.79,14400.0,40.6303,40.6303,40.6181,40.6181,14400.0
2013-01-08 13:05:00,66.79,66.81,66.78,66.81,17800.0,40.6181,40.6303,40.612,40.6303,17800.0
2013-01-08 13:10:00,66.81,66.82,66.8,66.81,5700.0,40.6303,40.6363,40.6242,40.6303,5700.0
2013-01-08 13:15:00,66.82,66.82,66.81,66.81,15100.0,40.6363,40.6363,40.6303,40.6303,15100.0
2013-01-08 13:20:00,66.81,66.84,66.8,66.84,12700.0,40.6303,40.6485,40.6242,40.6485,12700.0
2013-01-08 13:25:00,66.84,66.84,66.82,66.82,11300.0,40.6485,40.6485,40.6363,40.6363,11300.0
2013-01-08 13:30:00,66.83,66.85,66.83,66.84,12800.0,40.6424,40.6546,40.6424,40.6485,12800.0
2013-01-08 13:35:00,66.85,66.85,66.82,66.82,8800.0,40.6546,40.6546,40.6363,40.6363,8800.0
2013-01-08 13:40:00,66.83,66.84,66.82,66.84,10800.0,40.6424,40.6485,40.6363,40.6485,10800.0
2013-01-08 13:45:00,66.84,66.84,66.8,66.82,13600.0,40.6485,40.6485,40.6242,40.6363,13600.0
2013-01-08 13:50:00,66.82,66.82,66.81,66.82,10000.0,40.6363,40.6363,40.6303,40.6363,10000.0
2013-01-08 13:55:00,66.82,66.83,66.81,66.83,8000.0,40.6363,40.6424,40.6303,40.6424,8000.0
2013-01-08 14:00:00,66.84,66.87,66.83,66.84,13200.0,40.6485,40.6667,40.6424,40.6485,13200.0
2013-01-08 14:05:00,66.84,66.85,66.82,66.82,17000.0,40.6485,40.6546,40.6363,40.6363,17000.0
2013-01-08 14:10:00,66.82,66.83,66.81,66.82,7500.0,40.6363,40.6424,40.6303,40.6363,7500.0
2013-01-08 14:15:00,66.81,66.83,66.8,66.8,11400.0,40.6303,40.6424,40.6242,40.6242,11400.0
2013-01-08 14:20:00,66.79,66.79,66.77,66.77,19300.0,40.6181,40.6181,40.6059,40.6059,19300.0
2013-01-08 14:25:00,66.78,66.78,66.76,66.76,6700.0,40.612,40.612,40.5998,40.5998,6700.0
2013-01-08 14:30:00,66.76,66.78,66.76,66.77,36300.0,40.5998,40.612,40.5998,40.6059,36300.0
2013-01-08 14:35:00,66.76,66.77,66.75,66.76,16400.0,40.5998,40.6059,40.5938,40.5998,16400.0
2013-01-08 14:40:00,66.76,66.77,66.74,66.75,8500.0,40.5998,40.6059,40.5877,40.5938,8500.0
2013-01-08 14:45:00,66.75,66.76,66.74,66.76,7400.0,40.5938,40.5998,40.5877,40.5998,7400.0
2013-01-08 14:50:00,66.76,66.77,66.74,66.77,15200.0,40.5998,40.6059,40.5877,40.6059,15200.0
2013-01-08 14:55:00,66.77,66.77,66.76,66.76,27700.0,40.6059,40.6059,40.5998,40.5998,27700.0
2013-01-08 15:00:00,66.77,66.8,66.77,66.79,19400.0,40.6059,40.6242,40.6059,40.6181,19400.0
2013-01-08 15:05:00,66.8,66.8,66.78,66.8,16100.0,40.6242,40.6242,40.612,40.6242,16100.0
2013-01-08 15:10:00,66.81,66.84,66.8,66.82,20700.0,40.6303,40.6485,40.6242,40.6363,20700.0
2013-01-08 15:15:00,66.84,66.88,66.84,66.88,94900.0,40.6485,40.6728,40.6485,40.6728,94900.0
2013-01-08 15:20:00,66.88,66.91,66.88,66.88,17400.0,40.6728,40.6911,40.6728,40.6728,17400.0
2013-01-08 15:25:00,66.87,66.89,66.86,66.87,21900.0,40.6667,40.6789,40.6607,40.6667,21900.0
2013-01-08 15:30:00,66.87,66.89,66.87,66.89,21700.0,40.6667,40.6789,40.6667,40.6789,21700.0
2013-01-08 15:35:00,66.89,66.89,66.83,66.84,20000.0,40.6789,40.6789,40.6424,40.6485,20000.0
2013-01-08 15:40:00,66.83,66.84,66.81,66.83,27100.0,40.6424,40.6485,40.6303,40.6424,27100.0
2013-01-08 15:45:00,66.85,66.85,66.82,66.84,12400.0,40.6546,40.6546,40.6363,40.6485,12400.0
2013-01-08 15:50:00,66.85,66.91,66.85,66.88,28000.0,40.6546,40.6911,40.6546,40.6728,28000.0
2013-01-08 15:55:00,66.89,66.94,66.89,66.92,53900.0,40.6789,40.7093,40.6789,40.6971,53900.0
2013-01-09 09:30:00,67.16,67.17,67.09,67.12,81100.0,40.8431,40.8492,40.8005,40.8188,81100.0
2013-01-09 09:35:00,67.12,67.15,67.01,67.01,26000.0,40.8188,40.837,40.7519,40.7519,26000.0
2013-01-09 09:40:00,67.01,67.02,66.93,66.95,16600.0,40.7519,40.758,40.7032,40.7154,16600.0
2013-01-09 09:45:00,66.95,66.99,66.94,66.96,28000.0,40.7154,40.7397,40.7093,40.7215,28000.0
2013-01-09 09:50:00,66.96,67.01,66.96,67.01,35200.0,40.7215,40.7519,40.7215,40.7519,35200.0
2013-01-09 09:55:00,67.02,67.02,66.95,66.96,57700.0,40.758,40.758,40.7154,40.7215,57700.0
2013-01-09 10:00:00,66.95,67.05,66.95,67.03,36700.0,40.7154,40.7762,40.7154,40.764,36700.0
2013-01-09 10:05:00,67.03,67.06,67.02,67.06,25100.0,40.764,40.7823,40.758,40.7823,25100.0
2013-01-09 10:10:00,67.06,67.08,67.04,67.06,52200.0,40.7823,40.7945,40.7701,40.7823,52200.0
2013-01-09 10:15:00,67.06,67.09,67.06,67.08,19400.0,40.7823,40.8005,40.7823,40.7945,19400.0
2013-01-09 10:20:00,67.08,67.09,67.02,67.02,26200.0,40.7945,40.8005,40.758,40.758,26200.0
2013-01-09 10:25:00,67.04,67.09,67.03,67.08,21000.0,40.7701,40.8005,40.764,40.7945,21000.0
2013-01-09 10:30:00,67.09,67.11,67.08,67.11,13400.0,40.8005,40.8127,40.7945,40.8127,13400.0
2013-01-09 10:35:00,67.1,67.12,67.09,67.12,37600.0,40.8066,40.8188,40.8005,40.8188,37600.0
2013-01-09 10:40:00,67.11,67.12,67.08,67.09,35500.0,40.8127,40.8188,40.7945,40.8005,35500.0
2013-01-09 10:45:00,67.09,67.12,67.09,67.11,15200.0,40.8005,40.8188,40.8005,40.8127,15200.0
2013-01-09 10:50:00,67.1,67.13,67.09,67.13,13700.0,40.8066,40.8249,40.8005,40.8249,13700.0
2013-01-09 10:55:00,67.13,67.14,67.11,67.14,8900.0,40.8249,40.8309,40.8127,40.8309,8900.0
2013-01-09 11:00:00,67.14,67.16,67.13,67.16,13300.0,40.8309,40.8431,40.8249,40.8431,13300.0
2013-01-09 11:05:00,67.16,67.17,67.15,67.16,18500.0,40.8431,40.8492,40.837,40.8431,18500.0
2013-01-09 11:10:00,67.16,67.19,67.16,67.18,11600.0,40.8431,40.8613,40.8431,40.8553,11600.0
2013-01-09 11:15:00,67.18,67.2,67.17,67.17,19100.0,40.8553,40.8674,40.8492,40.8492,19100.0
2013-01-09 11:20:00,67.17,67.19,67.17,67.19,5800.0,40.8492,40.8613,40.8492,40.8613,5800.0
2013-01-09 11:25:00,67.19,67.2,67.18,67.2,15300.0,40.8613,40.8674,40.8553,40.8674,15300.0
2013-01-09 11:30:00,67.2,67.22,67.17,67.18,69400.0,40.8674,40.8796,40.8492,40.8553,69400.0
2013-01-09 11:35:00,67.18,67.2,67.18,67.2,7800.0,40.8553,40.8674,40.8553,40.8674,7800.0
2013-01-09 11:40:00,67.21,67.22,67.19,67.2,22500.0,40.8735,40.8796,40.8613,40.8674,22500.0
2013-01-09 11:45:00,67.2,67.22,67.2,67.21,8500.0,40.8674,40.8796,40.8674,40.8735,8500.0
2013-01-09 11:50:00,67.2,67.2,67.13,67.15,12000.0,40.8674,40.8674,40.8249,40.837,12000.0
2013-01-09 11:55:00,67.14,67.17,67.13,67.17,9000.0,40.8309,40.8492,40.8249,40.8492,9000.0
2013-01-09 12:00:00,67.17,67.18,67.17,67.17,3300.0,40.8492,40.8553,40.8492,40.8492,3300.0
2013-01-09 12:05:00,67.17,67.17,67.15,67.16,3200.0,40.8492,40.8492,40.837,40.8431,3200.0
2013-01-09 12:10:00,67.17,67.18,67.15,67.16,15500.0,40.8492,40.8553,40.837,40.8431,15500.0
2013-01-09 12:15:00,67.16,67.17,67.15,67.16,6100.0,40.8431,40.8492,40.837,40.8431,6100.0
2013-01-09 12:20:00,67.16,67.17,67.15,67.16,8700.0,40.8431,40.8492,40.837,40.8431,8700.0
2013-01-09 12:25:00,67.17,67.18,67.16,67.16,3100.0,40.8492,40.8553,40.8431,40.8431,3100.0
2013-01-09 12:30:00,67.16,67.17,67.13,67.15,12300.0,40.8431,40.8492,40.8249,40.837,12300.0
2013-01-09 12:35:00,67.15,67.15,67.13,67.14,4900.0,40.837,40.837,40.8249,40.8309,4900.0
2013-01-09 12:40:00,67.14,67.16,67.13,67.13,13800.0,40.8309,40.8431,40.8249,40.8249,13800.0
2013-01-09 12:45:00,67.12,67.14,67.11,67.13,18600.0,40.8188,40.8309,40.8127,40.8249,18600.0
2013-01-09 12:50:00,67.13,67.14,67.12,67.14,4400.0,40.8249,40.8309,40.8188,40.8309,4400.0
2013-01-09 12:55:00,67.15,67.17,67.15,67.17,11100.0,40.837,40.8492,40.837,40.8492,11100.0
2013-01-09 13:00:00,67.18,67.18,67.16,67.18,21300.0,40.8553,40.8553,40.8431,40.8553,21300.0
2013-01-09 13:05:00,67.18,67.18,67.15,67.15,8200.0,40.8553,40.8553,40.837,40.837,8200.0
2013-01-09 13:10:00,67.15,67.17,67.13,67.14,18000.0,40.837,40.8492,40.8249,40.8309,18000.0
2013-01-09 13:15:00,67.14,67.17,67.14,67.17,15900.0,40.8309,40.8492,40.8309,40.8492,15900.0
2013-01-09 13:20:00,67.16,67.16,67.14,67.14,22300.0,40.8431,40.8431,40.8309,40.8309,22300.0
2013-01-09 13:25:00,67.15,67.16,67.13,67.16,34000.0,40.837,40.8431,40.8249,40.8431,34000.0
2013-01-09 13:30:00,67.16,67.17,67.14,67.14,14500.0,40.8431,40.8492,40.8309,40.8309,14500.0
2013-01-09 13:35:00,67.14,67.15,67.13,67.14,10500.0,40.8309,40.837,40.8249,40.8309,10500.0
2013-01-09 13:40:00,67.14,67.15,67.12,67.14,5500.0,40.8309,40.837,40.8188,40.8309,5500.0
2013-01-09 13:45:00,67.14,67.15,67.14,67.15,19600.0,40.8309,40.837,40.8309,40.837,19600.0
2013-01-09 13:50:00,67.15,67.15,67.11,67.12,10400.0,40.837,40.837,40.8127,40.8188,10400.0
2013-01-09 13:55:00,67.12,67.13,67.1,67.11,21000.0,40.8188,40.8249,40.8066,40.8127,21000.0
2013-01-09 14:00:00,67.11,67.14,67.1,67.14,5600.0,40.8127,40.8309,40.8066,40.8309,5600.0
2013-01-09 14:05:00,67.15,67.15,67.12,67.13,20700.0,40.837,40.837,40.8188,40.8249,20700.0
2013-01-09 14:10:00,67.13,67.14,67.12,67.12,9200.0,40.8249,40.8309,40.8188,40.8188,9200.0
2013-01-09 14:15:00,67.13,67.14,67.12,67.13,18600.0,40.8249,40.8309,40.8188,40.8249,18600.0
2013-01-09 14:20:00,67.14,67.14,67.11,67.14,13600.0,40.8309,40.8309,40.8127,40.8309,13600.0
2013-01-09 14:25:00,67.14,67.15,67.12,67.14,27500.0,40.8309,40.837,40.8188,40.8309,27500.0
2013-01-09 14:30:00,67.14,67.16,67.13,67.14,19600.0,40.8309,40.8431,40.8249,40.8309,19600.0
2013-01-09 14:35:00,67.14,67.15,67.11,67.11,26500.0,40.8309,40.837,40.8127,40.8127,26500.0
2013-01-09 14:40:00,67.12,67.14,67.11,67.13,14500.0,40.8188,40.8309,40.8127,40.8249,14500.0
2013-01-09 14:45:00,67.12,67.15,67.12,67.12,14100.0,40.8188,40.837,40.8188,40.8188,14100.0
2013-01-09 14:50:00,67.13,67.13,67.1,67.11,29000.0,40.8249,40.8249,40.8066,40.8127,29000.0
2013-01-09 14:55:00,67.11,67.13,67.11,67.13,12700.0,40.8127,40.8249,40.8127,40.8249,12700.0
2013-01-09 15:00:00,67.12,67.13,67.11,67.12,12700.0,40.8188,40.8249,40.8127,40.8188,12700.0
2013-01-09 15:05:00,67.13,67.13,67.1,67.1,17200.0,40.8249,40.8249,40.8066,40.8066,17200.0
2013-01-09 15:10:00,67.1,67.13,67.1,67.1,13200.0,40.8066,40.8249,40.8066,40.8066,13200.0
2013-01-09 15:15:00,67.11,67.11,67.09,67.1,15300.0,40.8127,40.8127,40.8005,40.8066,15300.0
2013-01-09 15:20:00,67.11,67.17,67.11,67.16,21800.0,40.8127,40.8492,40.8127,40.8431,21800.0
2013-01-09 15:25:00,67.16,67.17,67.14,67.17,17100.0,40.8431,40.8492,40.8309,40.8492,17100.0
2013-01-09 15:30:00,67.16,67.16,67.12,67.12,35700.0,40.8431,40.8431,40.8188,40.8188,35700.0
2013-01-09 15:35:00,67.12,67.13,67.11,67.11,12900.0,40.8188,40.8249,40.8127,40.8127,12900.0
2013-01-09 15:40:00,67.11,67.14,67.11,67.13,17800.0,40.8127,40.8309,40.8127,40.8249,17800.0
2013-01-09 15:45:00,67.13,67.19,67.13,67.16,41100.0,40.8249,40.8613,40.8249,40.8431,41100.0
2013-01-09 15:50:00,67.16,67.18,67.11,67.11,120100.0,40.8431,40.8553,40.8127,40.8127,120100.0
2013-01-09 15:55:00,67.11,67.15,67.07,67.14,380100.0,40.8127,40.837,40.7884,40.8309,380100.0
2013-01-10 09:30:00,67.36,67.55,67.16,67.22,164000.0,40.9647,41.0803,40.8431,40.8796,164000.0
2013-01-10 09:35:00,67.2,67.22,67.07,67.08,76100.0,40.8674,40.8796,40.7884,40.7945,76100.0
2013-01-10 09:40:00,67.07,67.17,67.06,67.17,71000.0,40.7884,40.8492,40.7823,40.8492,71000.0
2013-01-10 09:45:00,67.17,67.17,67.08,67.09,50200.0,40.8492,40.8492,40.7945,40.8005,50200.0
2013-01-10 09:50:00,67.08,67.09,67.05,67.06,35800.0,40.7945,40.8005,40.7762,40.7823,35800.0
2013-01-10 09:55:00,67.07,67.1,67.05,67.1,35300.0,40.7884,40.8066,40.7762,40.8066,35300.0
2013-01-10 10:00:00,67.11,67.11,67.07,67.1,31200.0,40.8127,40.8127,40.7884,40.8066,31200.0
2013-01-10 10:05:00,67.1,67.12,67.09,67.1,27000.0,40.8066,40.8188,40.8005,40.8066,27000.0
2013-01-10 10:10:00,67.09,67.14,67.09,67.13,28300.0,40.8005,40.8309,40.8005,40.8249,28300.0
2013-01-10 10:15:00,67.12,67.13,67.09,67.13,51000.0,40.8188,40.8249,40.8005,40.8249,51000.0
2013-01-10 10:20:00,67.14,67.14,67.09,67.12,35600.0,40.8309,40.8309,40.8005,40.8188,35600.0
2013-01-10 10:25:00,67.12,67.12,67.04,67.04,37700.0,40.8188,40.8188,40.7701,40.7701,37700.0
2013-01-10 10:30:00,67.04,67.04,66.99,67.04,24800.0,40.7701,40.7701,40.7397,40.7701,24800.0
2013-01-10 10:35:00,67.03,67.04,67.01,67.04,28500.0,40.764,40.7701,40.7519,40.7701,28500.0
2013-01-10 10:40:00,67.04,67.06,67.02,67.06,25300.0,40.7701,40.7823,40.758,40.7823,25300.0
2013-01-10 10:45:00,67.06,67.07,67.04,67.07,12800.0,40.7823,40.7884,40.7701,40.7884,12800.0
2013-01-10 10:50:00,67.06,67.08,67.06,67.07,10300.0,40.7823,40.7945,40.7823,40.7884,10300.0
2013-01-10 10:55:00,67.07,67.08,67.02,67.03,31900.0,40.7884,40.7945,40.758,40.764,31900.0
2013-01-10 11:00:00,67.03,67.07,67.01,67.06,41700.0,40.764,40.7884,40.7519,40.7823,41700.0
2013-01-10 11:05:00,67.06,67.08,67.05,67.07,15000.0,40.7823,40.7945,40.7762,40.7884,15000.0
2013-01-10 11:10:00,67.07,67.08,67.04,67.05,49800.0,40.7884,40.7945,40.7701,40.7762,49800.0
2013-01-10 11:15:00,67.05,67.08,67.04,67.08,18200.0,40.7762,40.7945,40.7701,40.7945,18200.0
2013-01-10 11:20:00,67.08,67.09,67.07,67.09,28100.0,40.7945,40.8005,40.7884,40.8005,28100.0
2013-01-10 11:25:00,67.08,67.12,67.07,67.11,113900.0,40.7945,40.8188,40.7884,40.8127,113900.0
2013-01-10 11:30:00,67.11,67.12,67.09,67.1,22800.0,40.8127,40.8188,40.8005,40.8066,22800.0
2013-01-10 11:35:00,67.1,67.13,67.07,67.09,37600.0,40.8066,40.8249,40.7884,40.8005,37600.0
2013-01-10 11:40:00,67.09,67.09,67.07,67.07,22100.0,40.8005,40.8005,40.7884,40.7884,22100.0
2013-01-10 11:45:00,67.08,67.08,67.05,67.07,39500.0,40.7945,40.7945,40.7762,40.7884,39500.0
2013-01-10 11:50:00,67.08,67.1,67.07,67.09,36700.0,40.7945,40.8066,40.7884,40.8005,36700.0
2013-01-10 11:55:00,67.09,67.1,67.09,67.1,19600.0,40.8005,40.8066,40.8005,40.8066,19600.0
2013-01-10 12:00:00,67.1,67.11,67.09,67.1,40700.0,40.8066,40.8127,40.8005,40.8066,40700.0
2013-01-10 12:05:00,67.09,67.1,67.09,67.09,35400.0,40.8005,40.8066,40.8005,40.8005,35400.0
2013-01-10 12:10:00,67.09,67.09,67.07,67.09,27700.0,40.8005,40.8005,40.7884,40.8005,27700.0
2013-01-10 12:15:00,67.08,67.09,67.08,67.09,2700.0,40.7945,40.8005,40.7945,40.8005,2700.0
2013-01-10 12:20:00,67.08,67.09,67.08,67.08,27000.0,40.7945,40.8005,40.7945,40.7945,27000.0
2013-01-10 12:25:00,67.09,67.09,67.08,67.08,25000.0,40.8005,40.8005,40.7945,40.7945,25000.0
2013-01-10 12:30:00,67.08,67.09,67.08,67.08,4800.0,40.7945,40.8005,40.7945,40.7945,4800.0
2013-01-10 12:35:00,67.09,67.09,67.08,67.08,15200.0,40.8005,40.8005,40.7945,40.7945,15200.0
2013-01-10 12:40:00,67.09,67.09,67.08,67.08,28100.0,40.8005,40.8005,40.7945,40.7945,28100.0
2013-01-10 12:45:00,67.08,67.1,67.08,67.09,62800.0,40.7945,40.8066,40.7945,40.8005,62800.0
2013-01-10 12:50:00,67.1,67.1,67.08,67.1,26900.0,40.8066,40.8066,40.7945,40.8066,26900.0
2013-01-10 12:55:00,67.09,67.14,67.09,67.14,15500.0,40.8005,40.8309,40.8005,40.8309,15500.0
2013-01-10 13:00:00,67.14,67.14,67.11,67.11,20600.0,40.8309,40.8309,40.8127,40.8127,20600.0
2013-01-10 13:05:00,67.11,67.14,67.11,67.12,32900.0,40.8127,40.8309,40.8127,40.8188,32900.0
2013-01-10 13:10:00,67.13,67.14,67.11,67.12,30300.0,40.8249,40.8309,40.8127,40.8188,30300.0
2013-01-10 13:15:00,67.12,67.12,67.09,67.11,18900.0,40.8188,40.8188,40.8005,40.8127,18900.0
2013-01-10 13:20:00,67.1,67.11,67.09,67.1,31100.0,40.8066,40.8127,40.8005,40.8066,31100.0
2013-01-10 13:25:00,67.09,67.11,67.09,67.09,21000.0,40.8005,40.8127,40.8005,40.8005,21000.0
2013-01-10 13:30:00,67.09,67.09,67.07,67.08,23700.0,40.8005,40.8005,40.7884,40.7945,23700.0
2013-01-10 13:35:00,67.08,67.08,67.05,67.06,9400.0,40.7945,40.7945,40.7762,40.7823,9400.0
2013-01-10 13:40:00,67.05,67.07,67.05,67.05,31100.0,40.7762,40.7884,40.7762,40.7762,31100.0
2013-01-10 13:45:00,67.06,67.07,67.05,67.06,30400.0,40.7823,40.7884,40.7762,40.7823,30400.0
2013-01-10 13:50:00,67.06,67.06,67.02,67.02,19800.0,40.7823,40.7823,40.758,40.758,19800.0
2013-01-10 13:55:00,67.03,67.05,67.02,67.02,18900.0,40.764,40.7762,40.758,40.758,18900.0
2013-01-10 14:00:00,67.02,67.03,67.0,67.0,22800.0,40.758,40.764,40.7458,40.7458,22800.0
2013-01-10 14:05:00,67.01,67.01,66.99,67.0,25400.0,40.7519,40.7519,40.7397,40.7458,25400.0
2013-01-10 14:10:00,66.99,66.99,66.96,66.98,22400.0,40.7397,40.7397,40.7215,40.7336,22400.0
2013-01-10 14:15:00,66.98,66.98,66.96,66.96,34500.0,40.7336,40.7336,40.7215,40.7215,34500.0
2013-01-10 14:20:00,66.97,66.97,66.96,66.97,13200.0,40.7276,40.7276,40.7215,40.7276,13200.0
2013-01-10 14:25:00,66.97,66.97,66.95,66.95,34100.0,40.7276,40.7276,40.7154,40.7154,34100.0
2013-01-10 14:30:00,66.95,66.99,66.94,66.99,19800.0,40.7154,40.7397,40.7093,40.7397,19800.0
2013-01-10 14:35:00,66.98,67.01,66.98,67.01,29900.0,40.7336,40.7519,40.7336,40.7519,29900.0
2013-01-10 14:40:00,67.01,67.05,67.01,67.05,18600.0,40.7519,40.7762,40.7519,40.7762,18600.0
2013-01-10 14:45:00,67.05,67.05,67.03,67.04,22900.0,40.7762,40.7762,40.764,40.7701,22900.0
2013-01-10 14:50:00,67.04,67.08,67.03,67.08,39200.0,40.7701,40.7945,40.764,40.7945,39200.0
2013-01-10 14:55:00,67.08,67.08,67.06,67.08,24100.0,40.7945,40.7945,40.7823,40.7945,24100.0
2013-01-10 15:00:00,67.08,67.14,67.08,67.14,51800.0,40.7945,40.8309,40.7945,40.8309,51800.0
2013-01-10 15:05:00,67.14,67.16,67.14,67.15,40800.0,40.8309,40.8431,40.8309,40.837,40800.0
2013-01-10 15:10:00,67.16,67.18,67.15,67.17,34600.0,40.8431,40.8553,40.837,40.8492,34600.0
2013-01-10 15:15:00,67.17,67.18,67.15,67.18,50500.0,40.8492,40.8553,40.837,40.8553,50500.0
2013-01-10 15:20:00,67.18,67.22,67.17,67.21,75600.0,40.8553,40.8796,40.8492,40.8735,75600.0
2013-01-10 15:25:00,67.2,67.21,67.19,67.2,56400.0,40.8674,40.8735,40.8613,40.8674,56400.0
2013-01-10 15:30:00,67.2,67.2,67.17,67.19,39400.0,40.8674,40.8674,40.8492,40.8613,39400.0
2013-01-10 15:35:00,67.19,67.24,67.18,67.22,25800.0,40.8613,40.8918,40.8553,40.8796,25800.0
2013-01-10 15:40:00,67.22,67.23,67.2,67.22,27800.0,40.8796,40.8857,40.8674,40.8796,27800.0
2013-01-10 15:45:00,67.22,67.23,67.21,67.21,23000.0,40.8796,40.8857,40.8735,40.8735,23000.0
2013-01-10 15:50:00,67.21,67.22,67.18,67.18,27700.0,40.8735,40.8796,40.8553,40.8553,27700.0
2013-01-10 15:55:00,67.18,67.2,67.16,67.19,117200.0,40.8553,40.8674,40.8431,40.8613,117200.0
2013-01-11 09:30:00,67.29,67.37,67.14,67.2,82400.0,40.9222,40.9708,40.8309,40.8674,82400.0
2013-01-11 09:35:00,67.19,67.21,67.06,67.07,23800.0,40.8613,40.8735,40.7823,40.7884,23800.0
2013-01-11 09:40:00,67.07,67.07,67.01,67.03,22200.0,40.7884,40.7884,40.7519,40.764,22200.0
2013-01-11 09:45:00,67.02,67.05,67.01,67.01,20400.0,40.758,40.7762,40.7519,40.7519,20400.0
2013-01-11 09:50:00,67.01,67.06,66.99,67.04,52100.0,40.7519,40.7823,40.7397,40.7701,52100.0
2013-01-11 09:55:00,67.04,67.08,67.01,67.06,39000.0,40.7701,40.7945,40.7519,40.7823,39000.0
2013-01-11 10:00:00,67.06,67.07,67.02,67.06,71100.0,40.7823,40.7884,40.758,40.7823,71100.0
2013-01-11 10:05:00,67.06,67.09,66.99,67.05,46600.0,40.7823,40.8005,40.7397,40.7762,46600.0
2013-01-11 10:10:00,67.05,67.07,67.01,67.06,50200.0,40.7762,40.7884,40.7519,40.7823,50200.0
2013-01-11 10:15:00,67.05,67.06,67.04,67.06,48500.0,40.7762,40.7823,40.7701,40.7823,48500.0
2013-01-11 10:20:00,67.06,67.09,67.05,67.05,33600.0,40.7823,40.8005,40.7762,40.7762,33600.0
2013-01-11 10:25:00,67.05,67.06,67.04,67.06,15200.0,40.7762,40.7823,40.7701,40.7823,15200.0
2013-01-11 10:30:00,67.06,67.06,67.02,67.04,23000.0,40.7823,40.7823,40.758,40.7701,23000.0
2013-01-11 10:35:00,67.04,67.05,67.03,67.03,10700.0,40.7701,40.7762,40.764,40.764,10700.0
2013-01-11 10:40:00,67.04,67.04,67.02,67.03,9000.0,40.7701,40.7701,40.758,40.764,9000.0
2013-01-11 10:45:00,67.03,67.06,67.03,67.06,12400.0,40.764,40.7823,40.764,40.7823,12400.0
2013-01-11 10:50:00,67.06,67.06,67.01,67.02,27000.0,40.7823,40.7823,40.7519,40.758,27000.0
2013-01-11 10:55:00,67.02,67.03,66.99,67.01,27200.0,40.758,40.764,40.7397,40.7519,27200.0
2013-01-11 11:00:00,67.01,67.02,67.0,67.02,10600.0,40.7519,40.758,40.7458,40.758,10600.0
2013-01-11 11:05:00,67.02,67.03,67.01,67.01,20500.0,40.758,40.764,40.7519,40.7519,20500.0
2013-01-11 11:10:00,67.01,67.01,66.99,66.99,7700.0,40.7519,40.7519,40.7397,40.7397,7700.0
2013-01-11 11:15:00,67.0,67.0,66.98,66.98,13700.0,40.7458,40.7458,40.7336,40.7336,13700.0
2013-01-11 11:20:00,66.98,67.0,66.97,66.98,41300.0,40.7336,40.7458,40.7276,40.7336,41300.0
2013-01-11 11:25:00,66.97,66.98,66.93,66.93,17900.0,40.7276,40.7336,40.7032,40.7032,17900.0
2013-01-11 11:30:00,66.93,66.93,66.9,66.9,17000.0,40.7032,40.7032,40.685,40.685,17000.0
2013-01-11 11:35:00,66.9,66.94,66.9,66.92,34900.0,40.685,40.7093,40.685,40.6971,34900.0
2013-01-11 11:40:00,66.92,66.95,66.92,66.95,10300.0,40.6971,40.7154,40.6971,40.7154,10300.0
2013-01-11 11:45:00,66.95,66.95,66.94,66.95,10800.0,40.7154,40.7154,40.7093,40.7154,10800.0
2013-01-11 11:50:00,66.95,66.98,66.94,66.98,24000.0,40.7154,40.7336,40.7093,40.7336,24000.0
2013-01-11 11:55:00,66.97,66.99,66.95,66.97,17200.0,40.7276,40.7397,40.7154,40.7276,17200.0
2013-01-11 12:00:00,66.97,66.99,66.97,66.99,53200.0,40.7276,40.7397,40.7276,40.7397,53200.0
2013-01-11 12:05:00,66.99,66.99,66.98,66.99,15000.0,40.7397,40.7397,40.7336,40.7397,15000.0
2013-01-11 12:10:00,66.98,66.98,66.96,66.96,18400.0,40.7336,40.7336,40.7215,40.7215,18400.0
2013-01-11 12:15:00,66.97,66.97,66.95,66.95,6800.0,40.7276,40.7276,40.7154,40.7154,6800.0
2013-01-11 12:20:00,66.96,66.98,66.96,66.97,18100.0,40.7215,40.7336,40.7215,40.7276,18100.0
2013-01-11 12:25:00,66.97,66.98,66.96,66.98,19700.0,40.7276,40.7336,40.7215,40.7336,19700.0
2013-01-11 12:30:00,66.98,66.98,66.94,66.95,29500.0,40.7336,40.7336,40.7093,40.7154,29500.0
2013-01-11 12:35:00,66.95,66.96,66.95,66.96,12900.0,40.7154,40.7215,40.7154,40.7215,12900.0
2013-01-11 12:40:00,66.96,66.99,66.95,66.99,25500.0,40.7215,40.7397,40.7154,40.7397,25500.0
2013-01-11 12:45:00,66.98,66.99,66.97,66.98,20100.0,40.7336,40.7397,40.7276,40.7336,20100.0
2013-01-11 12:50:00,66.98,67.0,66.98,66.98,14900.0,40.7336,40.7458,40.7336,40.7336,14900.0
2013-01-11 12:55:00,66.98,66.99,66.97,66.98,3500.0,40.7336,40.7397,40.7276,40.7336,3500.0
2013-01-11 13:00:00,66.99,67.02,66.99,67.01,12800.0,40.7397,40.758,40.7397,40.7519,12800.0
2013-01-11 13:05:00,67.02,67.02,67.01,67.01,7800.0,40.758,40.758,40.7519,40.7519,7800.0
2013-01-11 13:10:00,67.01,67.02,66.98,67.01,10600.0,40.7519,40.758,40.7336,40.7519,10600.0
2013-01-11 13:15:00,67.01,67.02,66.99,67.0,10000.0,40.7519,40.758,40.7397,40.7458,10000.0
2013-01-11 13:20:00,67.0,67.02,66.99,67.02,6700.0,40.7458,40.758,40.7397,40.758,6700.0
2013-01-11 13:25:00,67.01,67.03,67.01,67.02,12900.0,40.7519,40.764,40.7519,40.758,12900.0
2013-01-11 13:30:00,67.03,67.06,67.03,67.04,21300.0,40.764,40.7823,40.764,40.7701,21300.0
2013-01-11 13:35:00,67.04,67.06,67.04,67.06,10800.0,40.7701,40.7823,40.7701,40.7823,10800.0
2013-01-11 13:40:00,67.06,67.06,67.01,67.02,21300.0,40.7823,40.7823,40.7519,40.758,21300.0
2013-01-11 13:45:00,67.02,67.03,66.99,67.0,17500.0,40.758,40.764,40.7397,40.7458,17500.0
2013-01-11 13:50:00,67.01,67.01,66.99,67.0,7000.0,40.7519,40.7519,40.7397,40.7458,7000.0
2013-01-11 13:55:00,67.0,67.0,66.99,67.0,19200.0,40.7458,40.7458,40.7397,40.7458,19200.0
2013-01-11 14:00:00,67.0,67.02,67.0,67.02,17500.0,40.7458,40.758,40.7458,40.758,17500.0
2013-01-11 14:05:00,67.02,67.05,67.02,67.05,11300.0,40.758,40.7762,40.758,40.7762,11300.0
2013-01-11 14:10:00,67.04,67.07,67.04,67.05,16500.0,40.7701,40.7884,40.7701,40.7762,16500.0
2013-01-11 14:15:00,67.06,67.07,67.06,67.07,8500.0,40.7823,40.7884,40.7823,40.7884,8500.0
2013-01-11 14:20:00,67.07,67.07,67.05,67.07,15800.0,40.7884,40.7884,40.7762,40.7884,15800.0
2013-01-11 14:25:00,67.07,67.07,67.06,67.07,9600.0,40.7884,40.7884,40.7823,40.7884,9600.0
2013-01-11 14:30:00,67.07,67.09,67.07,67.08,17600.0,40.7884,40.8005,40.7884,40.7945,17600.0
2013-01-11 14:35:00,67.08,67.08,67.07,67.08,15500.0,40.7945,40.7945,40.7884,40.7945,15500.0
2013-01-11 14:40:00,67.08,67.09,67.06,67.07,36100.0,40.7945,40.8005,40.7823,40.7884,36100.0
2013-01-11 14:45:00,67.07,67.1,67.07,67.09,42000.0,40.7884,40.8066,40.7884,40.8005,42000.0
2013-01-11 14:50:00,67.09,67.1,67.07,67.1,12800.0,40.8005,40.8066,40.7884,40.8066,12800.0
2013-01-11 14:55:00,67.09,67.1,67.06,67.07,12600.0,40.8005,40.8066,40.7823,40.7884,12600.0
2013-01-11 15:00:00,67.07,67.08,67.05,67.06,15100.0,40.7884,40.7945,40.7762,40.7823,15100.0
2013-01-11 15:05:00,67.07,67.07,67.05,67.05,44900.0,40.7884,40.7884,40.7762,40.7762,44900.0
2013-01-11 15:10:00,67.05,67.06,67.04,67.05,12600.0,40.7762,40.7823,40.7701,40.7762,12600.0
2013-01-11 15:15:00,67.05,67.06,67.05,67.06,28100.0,40.7762,40.7823,40.7762,40.7823,28100.0
2013-01-11 15:20:00,67.05,67.09,67.05,67.09,69700.0,40.7762,40.8005,40.7762,40.8005,69700.0
2013-01-11 15:25:00,67.09,67.09,67.06,67.06,26700.0,40.8005,40.8005,40.7823,40.7823,26700.0
2013-01-11 15:30:00,67.07,67.07,67.05,67.06,16700.0,40.7884,40.7884,40.7762,40.7823,16700.0
2013-01-11 15:35:00,67.06,67.07,67.04,67.06,16800.0,40.7823,40.7884,40.7701,40.7823,16800.0
2013-01-11 15:40:00,67.05,67.1,67.04,67.1,30300.0,40.7762,40.8066,40.7701,40.8066,30300.0
2013-01-11 15:45:00,67.1,67.16,67.1,67.15,78200.0,40.8066,40.8431,40.8066,40.837,78200.0
2013-01-11 15:50:00,67.15,67.17,67.15,67.16,17400.0,40.837,40.8492,40.837,40.8431,17400.0
2013-01-11 15:55:00,67.16,67.19,67.14,67.17,121500.0,40.8431,40.8613,40.8309,40.8492,121500.0
2013-01-14 09:30:00,67.34,67.34,67.2,67.23,107100.0,40.9526,40.9526,40.8674,40.8857,107100.0
2013-01-14 09:35:00,67.23,67.27,67.22,67.26,71200.0,40.8857,40.91,40.8796,40.9039,71200.0
2013-01-14 09:40:00,67.25,67.25,67.21,67.22,35800.0,40.8978,40.8978,40.8735,40.8796,35800.0
2013-01-14 09:45:00,67.22,67.22,67.18,67.2,32000.0,40.8796,40.8796,40.8553,40.8674,32000.0
2013-01-14 09:50:00,67.2,67.23,67.18,67.18,37100.0,40.8674,40.8857,40.8553,40.8553,37100.0
2013-01-14 09:55:00,67.17,67.2,67.15,67.17,31500.0,40.8492,40.8674,40.837,40.8492,31500.0
2013-01-14 10:00:00,67.17,67.22,67.16,67.22,33500.0,40.8492,40.8796,40.8431,40.8796,33500.0
2013-01-14 10:05:00,67.22,67.24,67.22,67.24,31000.0,40.8796,40.8918,40.8796,40.8918,31000.0
2013-01-14 10:10:00,67.24,67.24,67.21,67.22,23800.0,40.8918,40.8918,40.8735,40.8796,23800.0
2013-01-14 10:15:00,67.22,67.24,67.22,67.22,18100.0,40.8796,40.8918,40.8796,40.8796,18100.0
2013-01-14 10:20:00,67.22,67.22,67.18,67.2,14300.0,40.8796,40.8796,40.8553,40.8674,14300.0
2013-01-14 10:25:00,67.21,67.24,67.2,67.22,26900.0,40.8735,40.8918,40.8674,40.8796,26900.0
2013-01-14 10:30:00,67.23,67.25,67.22,67.23,41000.0,40.8857,40.8978,40.8796,40.8857,41000.0
2013-01-14 10:35:00,67.23,67.24,67.22,67.22,26400.0,40.8857,40.8918,40.8796,40.8796,26400.0
2013-01-14 10:40:00,67.23,67.24,67.22,67.23,31500.0,40.8857,40.8918,40.8796,40.8857,31500.0
2013-01-14 10:45:00,67.24,67.25,67.22,67.25,19400.0,40.8918,40.8978,40.8796,40.8978,19400.0
2013-01-14 10:50:00,67.25,67.26,67.21,67.23,25100.0,40.8978,40.9039,40.8735,40.8857,25100.0
2013-01-14 10:55:00,67.22,67.23,67.22,67.22,12000.0,40.8796,40.8857,40.8796,40.8796,12000.0
2013-01-14 11:00:00,67.22,67.25,67.22,67.24,15900.0,40.8796,40.8978,40.8796,40.8918,15900.0
2013-01-14 11:05:00,67.24,67.25,67.23,67.25,44200.0,40.8918,40.8978,40.8857,40.8978,44200.0
2013-01-14 11:10:00,67.25,67.25,67.24,67.24,8200.0,40.8978,40.8978,40.8918,40.8918,8200.0
2013-01-14 11:15:00,67.23,67.24,67.22,67.22,9100.0,40.8857,40.8918,40.8796,40.8796,9100.0
2013-01-14 11:20:00,67.23,67.25,67.23,67.24,8000.0,40.8857,40.8978,40.8857,40.8918,8000.0
2013-01-14 11:25:00,67.24,67.25,67.24,67.25,13300.0,40.8918,40.8978,40.8918,40.8978,13300.0
2013-01-14 11:30:00,67.25,67.25,67.22,67.23,12700.0,40.8978,40.8978,40.8796,40.8857,12700.0
2013-01-14 11:35:00,67.23,67.23,67.21,67.22,16400.0,40.8857,40.8857,40.8735,40.8796,16400.0
2013-01-14 11:40:00,67.23,67.23,67.21,67.22,7900.0,40.8857,40.8857,40.8735,40.8796,7900.0
2013-01-14 11:45:00,67.22,67.25,67.22,67.25,15300.0,40.8796,40.8978,40.8796,40.8978,15300.0
2013-01-14 11:50:00,67.24,67.25,67.23,67.24,10800.0,40.8918,40.8978,40.8857,40.8918,10800.0
2013-01-14 11:55:00,67.24,67.25,67.22,67.25,11300.0,40.8918,40.8978,40.8796,40.8978,11300.0
2013-01-14 12:00:00,67.25,67.26,67.24,67.25,21000.0,40.8978,40.9039,40.8918,40.8978,21000.0
2013-01-14 12:05:00,67.24,67.25,67.23,67.25,10600.0,40.8918,40.8978,40.8857,40.8978,10600.0
2013-01-14 12:10:00,67.24,67.25,67.23,67.24,4800.0,40.8918,40.8978,40.8857,40.8918,4800.0
2013-01-14 12:15:00,67.23,67.25,67.23,67.23,11800.0,40.8857,40.8978,40.8857,40.8857,11800.0
2013-01-14 12:20:00,67.22,67.26,67.22,67.25,21200.0,40.8796,40.9039,40.8796,40.8978,21200.0
2013-01-14 12:25:00,67.25,67.26,67.25,67.25,7700.0,40.8978,40.9039,40.8978,40.8978,7700.0
2013-01-14 12:30:00,67.25,67.29,67.25,67.28,6300.0,40.8978,40.9222,40.8978,40.9161,6300.0
2013-01-14 12:35:00,67.29,67.3,67.28,67.29,20100.0,40.9222,40.9282,40.9161,40.9222,20100.0
2013-01-14 12:40:00,67.29,67.3,67.28,67.29,7400.0,40.9222,40.9282,40.9161,40.9222,7400.0
2013-01-14 12:45:00,67.3,67.31,67.29,67.29,17000.0,40.9282,40.9343,40.9222,40.9222,17000.0
2013-01-14 12:50:00,67.3,67.31,67.29,67.31,7300.0,40.9282,40.9343,40.9222,40.9343,7300.0
2013-01-14 12:55:00,67.31,67.31,67.29,67.3,16500.0,40.9343,40.9343,40.9222,40.9282,16500.0
2013-01-14 13:00:00,67.3,67.31,67.29,67.3,17600.0,40.9282,40.9343,40.9222,40.9282,17600.0
2013-01-14 13:05:00,67.29,67.31,67.26,67.26,17700.0,40.9222,40.9343,40.9039,40.9039,17700.0
2013-01-14 13:10:00,67.27,67.28,67.25,67.28,22600.0,40.91,40.9161,40.8978,40.9161,22600.0
2013-01-14 13:15:00,67.29,67.3,67.28,67.3,12100.0,40.9222,40.9282,40.9161,40.9282,12100.0
2013-01-14 13:20:00,67.3,67.31,67.29,67.29,17600.0,40.9282,40.9343,40.9222,40.9222,17600.0
2013-01-14 13:25:00,67.29,67.3,67.28,67.29,4000.0,40.9222,40.9282,40.9161,40.9222,4000.0
2013-01-14 13:30:00,67.29,67.31,67.29,67.31,13100.0,40.9222,40.9343,40.9222,40.9343,13100.0
2013-01-14 13:35:00,67.3,67.31,67.29,67.29,9500.0,40.9282,40.9343,40.9222,40.9222,9500.0
2013-01-14 13:40:00,67.29,67.3,67.28,67.28,14900.0,40.9222,40.9282,40.9161,40.9161,14900.0
2013-01-14 13:45:00,67.28,67.29,67.25,67.28,11300.0,40.9161,40.9222,40.8978,40.9161,11300.0
2013-01-14 13:50:00,67.28,67.28,67.27,67.27,6800.0,40.9161,40.9161,40.91,40.91,6800.0
2013-01-14 13:55:00,67.27,67.28,67.25,67.26,14900.0,40.91,40.9161,40.8978,40.9039,14900.0
2013-01-14 14:00:00,67.26,67.26,67.25,67.26,17600.0,40.9039,40.9039,40.8978,40.9039,17600.0
2013-01-14 14:05:00,67.25,67.26,67.24,67.24,16200.0,40.8978,40.9039,40.8918,40.8918,16200.0
2013-01-14 14:10:00,67.25,67.25,67.24,67.24,16300.0,40.8978,40.8978,40.8918,40.8918,16300.0
2013-01-14 14:15:00,67.24,67.25,67.24,67.25,30700.0,40.8918,40.8978,40.8918,40.8978,30700.0
2013-01-14 14:20:00,67.25,67.26,67.24,67.25,9400.0,40.8978,40.9039,40.8918,40.8978,9400.0
2013-01-14 14:25:00,67.25,67.26,67.24,67.26,16300.0,40.8978,40.9039,40.8918,40.9039,16300.0
2013-01-14 14:30:00,67.26,67.27,67.25,67.27,13400.0,40.9039,40.91,40.8978,40.91,13400.0
2013-01-14 14:35:00,67.26,67.27,67.26,67.27,22700.0,40.9039,40.91,40.9039,40.91,22700.0
2013-01-14 14:40:00,67.27,67.27,67.26,67.26,15900.0,40.91,40.91,40.9039,40.9039,15900.0
2013-01-14 14:45:00,67.26,67.28,67.26,67.28,16000.0,40.9039,40.9161,40.9039,40.9161,16000.0
2013-01-14 14:50:00,67.28,67.29,67.28,67.29,9100.0,40.9161,40.9222,40.9161,40.9222,9100.0
2013-01-14 14:55:00,67.29,67.3,67.28,67.3,10600.0,40.9222,40.9282,40.9161,40.9282,10600.0
2013-01-14 15:00:00,67.29,67.32,67.29,67.32,16600.0,40.9222,40.9404,40.9222,40.9404,16600.0
2013-01-14 15:05:00,67.31,67.33,67.31,67.33,5000.0,40.9343,40.9465,40.9343,40.9465,5000.0
2013-01-14 15:10:00,67.33,67.34,67.33,67.33,43800.0,40.9465,40.9526,40.9465,40.9465,43800.0
2013-01-14 15:15:00,67.32,67.35,67.32,67.34,39500.0,40.9404,40.9587,40.9404,40.9526,39500.0
2013-01-14 15:20:00,67.33,67.35,67.33,67.35,20300.0,40.9465,40.9587,40.9465,40.9587,20300.0
2013-01-14 15:25:00,67.35,67.36,67.34,67.36,16100.0,40.9587,40.9647,40.9526,40.9647,16100.0
2013-01-14 15:30:00,67.35,67.36,67.32,67.32,44800.0,40.9587,40.9647,40.9404,40.9404,44800.0
2013-01-14 15:35:00,67.32,67.33,67.3,67.3,56500.0,40.9404,40.9465,40.9282,40.9282,56500.0
2013-01-14 15:40:00,67.31,67.31,67.29,67.3,14300.0,40.9343,40.9343,40.9222,40.9282,14300.0
2013-01-14 15:45:00,67.3,67.31,67.29,67.3,29000.0,40.9282,40.9343,40.9222,40.9282,29000.0
2013-01-14 15:50:00,67.3,67.3,67.26,67.27,19700.0,40.9282,40.9282,40.9039,40.91,19700.0
2013-01-14 15:55:00,67.27,67.35,67.26,67.34,82200.0,40.91,40.9587,40.9039,40.9526,82200.0
2013-01-15 09:30:00,67.29,67.33,67.19,67.2,103400.0,40.9222,40.9465,40.8613,40.8674,103400.0
2013-01-15 09:35:00,67.22,67.27,67.19,67.26,56300.0,40.8796,40.91,40.8613,40.9039,56300.0
2013-01-15 09:40:00,67.26,67.28,67.15,67.16,41200.0,40.9039,40.9161,40.837,40.8431,41200.0
2013-01-15 09:45:00,67.17,67.33,67.16,67.32,64800.0,40.8492,40.9465,40.8431,40.9404,64800.0
2013-01-15 09:50:00,67.32,67.35,67.19,67.24,32700.0,40.9404,40.9587,40.8613,40.8918,32700.0
2013-01-15 09:55:00,67.24,67.37,67.24,67.33,33000.0,40.8918,40.9708,40.8918,40.9465,33000.0
2013-01-15 10:00:00,67.34,67.38,67.32,67.36,30600.0,40.9526,40.9769,40.9404,40.9647,30600.0
2013-01-15 10:05:00,67.37,67.37,67.31,67.35,27700.0,40.9708,40.9708,40.9343,40.9587,27700.0
2013-01-15 10:10:00,67.36,67.38,67.35,67.37,84300.0,40.9647,40.9769,40.9587,40.9708,84300.0
2013-01-15 10:15:00,67.37,67.38,67.34,67.36,30100.0,40.9708,40.9769,40.9526,40.9647,30100.0
2013-01-15 10:20:00,67.36,67.36,67.32,67.32,26600.0,40.9647,40.9647,40.9404,40.9404,26600.0
2013-01-15 10:25:00,67.32,67.33,67.29,67.31,10900.0,40.9404,40.9465,40.9222,40.9343,10900.0
2013-01-15 10:30:00,67.31,67.32,67.27,67.32,24200.0,40.9343,40.9404,40.91,40.9404,24200.0
2013-01-15 10:35:00,67.33,67.33,67.29,67.31,23600.0,40.9465,40.9465,40.9222,40.9343,23600.0
2013-01-15 10:40:00,67.32,67.34,67.31,67.32,15100.0,40.9404,40.9526,40.9343,40.9404,15100.0
2013-01-15 10:45:00,67.34,67.35,67.33,67.35,9500.0,40.9526,40.9587,40.9465,40.9587,9500.0
2013-01-15 10:50:00,67.34,67.38,67.33,67.38,13900.0,40.9526,40.9769,40.9465,40.9769,13900.0
2013-01-15 10:55:00,67.37,67.41,67.37,67.39,46700.0,40.9708,40.9951,40.9708,40.983,46700.0
2013-01-15 11:00:00,67.39,67.43,67.39,67.43,13800.0,40.983,41.0073,40.983,41.0073,13800.0
2013-01-15 11:05:00,67.42,67.43,67.39,67.4,8600.0,41.0012,41.0073,40.983,40.9891,8600.0
2013-01-15 11:10:00,67.4,67.4,67.37,67.37,22200.0,40.9891,40.9891,40.9708,40.9708,22200.0
2013-01-15 11:15:00,67.38,67.4,67.38,67.38,13100.0,40.9769,40.9891,40.9769,40.9769,13100.0
2013-01-15 11:20:00,67.39,67.4,67.38,67.4,4000.0,40.983,40.9891,40.9769,40.9891,4000.0
2013-01-15 11:25:00,67.4,67.4,67.37,67.37,13600.0,40.9891,40.9891,40.9708,40.9708,13600.0
2013-01-15 11:30:00,67.37,67.39,67.36,67.39,7400.0,40.9708,40.983,40.9647,40.983,7400.0
2013-01-15 11:35:00,67.38,67.4,67.38,67.39,10600.0,40.9769,40.9891,40.9769,40.983,10600.0
2013-01-15 11:40:00,67.39,67.4,67.38,67.39,9100.0,40.983,40.9891,40.9769,40.983,9100.0
2013-01-15 11:45:00,67.39,67.41,67.38,67.41,17000.0,40.983,40.9951,40.9769,40.9951,17000.0
2013-01-15 11:50:00,67.4,67.41,67.4,67.4,7600.0,40.9891,40.9951,40.9891,40.9891,7600.0
2013-01-15 11:55:00,67.41,67.43,67.4,67.43,10800.0,40.9951,41.0073,40.9891,41.0073,10800.0
2013-01-15 12:00:00,67.43,67.43,67.39,67.39,13200.0,41.0073,41.0073,40.983,40.983,13200.0
2013-01-15 12:05:00,67.4,67.42,67.4,67.42,6900.0,40.9891,41.0012,40.9891,41.0012,6900.0
2013-01-15 12:10:00,67.42,67.42,67.4,67.42,8500.0,41.0012,41.0012,40.9891,41.0012,8500.0
2013-01-15 12:15:00,67.42,67.45,67.41,67.42,6100.0,41.0012,41.0195,40.9951,41.0012,6100.0
2013-01-15 12:20:00,67.43,67.44,67.41,67.42,9800.0,41.0073,41.0134,40.9951,41.0012,9800.0
2013-01-15 12:25:00,67.42,67.43,67.42,67.43,7900.0,41.0012,41.0073,41.0012,41.0073,7900.0
2013-01-15 12:30:00,67.42,67.45,67.42,67.45,12800.0,41.0012,41.0195,41.0012,41.0195,12800.0
2013-01-15 12:35:00,67.46,67.46,67.44,67.46,8200.0,41.0255,41.0255,41.0134,41.0255,8200.0
2013-01-15 12:40:00,67.46,67.46,67.44,67.45,18300.0,41.0255,41.0255,41.0134,41.0195,18300.0
2013-01-15 12:45:00,67.45,67.46,67.43,67.45,6400.0,41.0195,41.0255,41.0073,41.0195,6400.0
2013-01-15 12:50:00,67.45,67.46,67.44,67.46,10900.0,41.0195,41.0255,41.0134,41.0255,10900.0
2013-01-15 12:55:00,67.46,67.47,67.44,67.45,12000.0,41.0255,41.0316,41.0134,41.0195,12000.0
2013-01-15 13:00:00,67.44,67.48,67.44,67.48,7600.0,41.0134,41.0377,41.0134,41.0377,7600.0
2013-01-15 13:05:00,67.47,67.49,67.46,67.49,10800.0,41.0316,41.0438,41.0255,41.0438,10800.0
2013-01-15 13:10:00,67.48,67.49,67.48,67.49,6000.0,41.0377,41.0438,41.0377,41.0438,6000.0
2013-01-15 13:15:00,67.49,67.49,67.47,67.49,9700.0,41.0438,41.0438,41.0316,41.0438,9700.0
2013-01-15 13:20:00,67.49,67.49,67.48,67.49,5400.0,41.0438,41.0438,41.0377,41.0438,5400.0
2013-01-15 13:25:00,67.49,67.49,67.46,67.47,6300.0,41.0438,41.0438,41.0255,41.0316,6300.0
2013-01-15 13:30:00,67.47,67.47,67.45,67.45,10300.0,41.0316,41.0316,41.0195,41.0195,10300.0
2013-01-15 13:35:00,67.45,67.48,67.45,67.48,6800.0,41.0195,41.0377,41.0195,41.0377,6800.0
2013-01-15 13:40:00,67.47,67.48,67.45,67.47,16700.0,41.0316,41.0377,41.0195,41.0316,16700.0
2013-01-15 13:45:00,67.46,67.47,67.44,67.46,42200.0,41.0255,41.0316,41.0134,41.0255,42200.0
2013-01-15 13:50:00,67.46,67.46,67.44,67.46,16900.0,41.0255,41.0255,41.0134,41.0255,16900.0
2013-01-15 13:55:00,67.46,67.46,67.44,67.45,12600.0,41.0255,41.0255,41.0134,41.0195,12600.0
2013-01-15 14:00:00,67.46,67.46,67.43,67.44,15600.0,41.0255,41.0255,41.0073,41.0134,15600.0
2013-01-15 14:05:00,67.44,67.45,67.43,67.45,21500.0,41.0134,41.0195,41.0073,41.0195,21500.0
2013-01-15 14:10:00,67.45,67.47,67.44,67.46,20800.0,41.0195,41.0316,41.0134,41.0255,20800.0
2013-01-15 14:15:00,67.46,67.47,67.45,67.46,14300.0,41.0255,41.0316,41.0195,41.0255,14300.0
2013-01-15 14:20:00,67.46,67.46,67.44,67.46,8400.0,41.0255,41.0255,41.0134,41.0255,8400.0
2013-01-15 14:25:00,67.45,67.46,67.43,67.44,18600.0,41.0195,41.0255,41.0073,41.0134,18600.0
2013-01-15 14:30:00,67.43,67.45,67.43,67.43,7500.0,41.0073,41.0195,41.0073,41.0073,7500.0
2013-01-15 14:35:00,67.43,67.45,67.43,67.45,12100.0,41.0073,41.0195,41.0073,41.0195,12100.0
2013-01-15 14:40:00,67.45,67.47,67.44,67.46,25400.0,41.0195,41.0316,41.0134,41.0255,25400.0
2013-01-15 14:45:00,67.46,67.5,67.45,67.5,20700.0,41.0255,41.0499,41.0195,41.0499,20700.0
2013-01-15 14:50:00,67.5,67.53,67.5,67.51,18700.0,41.0499,41.0681,41.0499,41.056,18700.0
2013-01-15 14:55:00,67.51,67.55,67.5,67.55,11600.0,41.056,41.0803,41.0499,41.0803,11600.0
2013-01-15 15:00:00,67.55,67.61,67.55,67.6,29600.0,41.0803,41.1168,41.0803,41.1107,29600.0
2013-01-15 15:05:00,67.6,67.61,67.59,67.61,29000.0,41.1107,41.1168,41.1046,41.1168,29000.0
2013-01-15 15:10:00,67.61,67.62,67.59,67.62,58800.0,41.1168,41.1229,41.1046,41.1229,58800.0
2013-01-15 15:15:00,67.62,67.62,67.6,67.62,28300.0,41.1229,41.1229,41.1107,41.1229,28300.0
2013-01-15 15:20:00,67.62,67.64,67.62,67.64,31700.0,41.1229,41.135,41.1229,41.135,31700.0
2013-01-15 15:25:00,67.64,67.64,67.62,67.63,9200.0,41.135,41.135,41.1229,41.1289,9200.0
2013-01-15 15:30:00,67.63,67.64,67.63,67.63,18500.0,41.1289,41.135,41.1289,41.1289,18500.0
2013-01-15 15:35:00,67.63,67.65,67.63,67.65,17100.0,41.1289,41.1411,41.1289,41.1411,17100.0
2013-01-15 15:40:00,67.65,67.66,67.64,67.66,87300.0,41.1411,41.1472,41.135,41.1472,87300.0
2013-01-15 15:45:00,67.67,67.71,67.67,67.71,43400.0,41.1533,41.1776,41.1533,41.1776,43400.0
2013-01-15 15:50:00,67.71,67.71,67.67,67.7,70400.0,41.1776,41.1776,41.1533,41.1715,70400.0
2013-01-15 15:55:00,67.7,67.76,67.67,67.67,258700.0,41.1715,41.208,41.1533,41.1533,258700.0
2013-01-16 09:30:00,67.55,67.62,67.44,67.44,70600.0,41.0803,41.1229,41.0134,41.0134,70600.0
2013-01-16 09:35:00,67.44,67.47,67.38,67.4,134300.0,41.0134,41.0316,40.9769,40.9891,134300.0
2013-01-16 09:40:00,67.39,67.44,67.39,67.43,47200.0,40.983,41.0134,40.983,41.0073,47200.0
2013-01-16 09:45:00,67.43,67.47,67.41,67.47,36000.0,41.0073,41.0316,40.9951,41.0316,36000.0
2013-01-16 09:50:00,67.48,67.5,67.45,67.48,13800.0,41.0377,41.0499,41.0195,41.0377,13800.0
2013-01-16 09:55:00,67.48,67.55,67.47,67.55,16800.0,41.0377,41.0803,41.0316,41.0803,16800.0
2013-01-16 10:00:00,67.55,67.62,67.55,67.61,13000.0,41.0803,41.1229,41.0803,41.1168,13000.0
2013-01-16 10:05:00,67.62,67.62,67.54,67.55,17800.0,41.1229,41.1229,41.0742,41.0803,17800.0
2013-01-16 10:10:00,67.55,67.6,67.55,67.58,36200.0,41.0803,41.1107,41.0803,41.0985,36200.0
2013-01-16 10:15:00,67.58,67.6,67.56,67.56,105100.0,41.0985,41.1107,41.0864,41.0864,105100.0
2013-01-16 10:20:00,67.55,67.57,67.53,67.55,38000.0,41.0803,41.0924,41.0681,41.0803,38000.0
2013-01-16 10:25:00,67.56,67.56,67.53,67.55,38600.0,41.0864,41.0864,41.0681,41.0803,38600.0
2013-01-16 10:30:00,67.57,67.58,67.55,67.56,7200.0,41.0924,41.0985,41.0803,41.0864,7200.0
2013-01-16 10:35:00,67.56,67.56,67.53,67.56,16500.0,41.0864,41.0864,41.0681,41.0864,16500.0
2013-01-16 10:40:00,67.56,67.58,67.56,67.58,9300.0,41.0864,41.0985,41.0864,41.0985,9300.0
2013-01-16 10:45:00,67.58,67.61,67.57,67.6,16600.0,41.0985,41.1168,41.0924,41.1107,16600.0
2013-01-16 10:50:00,67.61,67.63,67.61,67.63,8200.0,41.1168,41.1289,41.1168,41.1289,8200.0
2013-01-16 10:55:00,67.63,67.63,67.57,67.59,18300.0,41.1289,41.1289,41.0924,41.1046,18300.0
2013-01-16 11:00:00,67.59,67.6,67.57,67.58,4200.0,41.1046,41.1107,41.0924,41.0985,4200.0
2013-01-16 11:05:00,67.58,67.6,67.57,67.6,18400.0,41.0985,41.1107,41.0924,41.1107,18400.0
2013-01-16 11:10:00,67.6,67.62,67.6,67.61,17400.0,41.1107,41.1229,41.1107,41.1168,17400.0
2013-01-16 11:15:00,67.61,67.63,67.6,67.61,33700.0,41.1168,41.1289,41.1107,41.1168,33700.0
2013-01-16 11:20:00,67.62,67.63,67.61,67.61,14200.0,41.1229,41.1289,41.1168,41.1168,14200.0
2013-01-16 11:25:00,67.61,67.63,67.6,67.6,9700.0,41.1168,41.1289,41.1107,41.1107,9700.0
2013-01-16 11:30:00,67.59,67.61,67.58,67.61,5300.0,41.1046,41.1168,41.0985,41.1168,5300.0
2013-01-16 11:35:00,67.61,67.61,67.59,67.59,9000.0,41.1168,41.1168,41.1046,41.1046,9000.0
2013-01-16 11:40:00,67.59,67.6,67.58,67.59,12800.0,41.1046,41.1107,41.0985,41.1046,12800.0
2013-01-16 11:45:00,67.58,67.6,67.57,67.58,41000.0,41.0985,41.1107,41.0924,41.0985,41000.0
2013-01-16 11:50:00,67.57,67.6,67.57,67.58,152100.0,41.0924,41.1107,41.0924,41.0985,152100.0
2013-01-16 11:55:00,67.58,67.59,67.56,67.57,27300.0,41.0985,41.1046,41.0864,41.0924,27300.0
2013-01-16 12:00:00,67.57,67.59,67.54,67.55,68800.0,41.0924,41.1046,41.0742,41.0803,68800.0
2013-01-16 12:05:00,67.55,67.55,67.5,67.5,105400.0,41.0803,41.0803,41.0499,41.0499,105400.0
2013-01-16 12:10:00,67.5,67.51,67.5,67.5,43400.0,41.0499,41.056,41.0499,41.0499,43400.0
2013-01-16 12:15:00,67.5,67.5,67.46,67.47,30800.0,41.0499,41.0499,41.0255,41.0316,30800.0
2013-01-16 12:20:00,67.46,67.46,67.44,67.46,26200.0,41.0255,41.0255,41.0134,41.0255,26200.0
2013-01-16 12:25:00,67.46,67.46,67.45,67.45,30100.0,41.0255,41.0255,41.0195,41.0195,30100.0
2013-01-16 12:30:00,67.45,67.47,67.44,67.47,7800.0,41.0195,41.0316,41.0134,41.0316,7800.0
2013-01-16 12:35:00,67.47,67.51,67.46,67.51,17600.0,41.0316,41.056,41.0255,41.056,17600.0
2013-01-16 12:40:00,67.51,67.51,67.47,67.47,19600.0,41.056,41.056,41.0316,41.0316,19600.0
2013-01-16 12:45:00,67.47,67.51,67.47,67.51,19300.0,41.0316,41.056,41.0316,41.056,19300.0
2013-01-16 12:50:00,67.51,67.52,67.5,67.52,5700.0,41.056,41.062,41.0499,41.062,5700.0
2013-01-16 12:55:00,67.52,67.54,67.52,67.53,6500.0,41.062,41.0742,41.062,41.0681,6500.0
2013-01-16 13:00:00,67.54,67.54,67.52,67.52,6100.0,41.0742,41.0742,41.062,41.062,6100.0
2013-01-16 13:05:00,67.53,67.54,67.53,67.53,16000.0,41.0681,41.0742,41.0681,41.0681,16000.0
2013-01-16 13:10:00,67.53,67.54,67.53,67.53,5000.0,41.0681,41.0742,41.0681,41.0681,5000.0
2013-01-16 13:15:00,67.53,67.55,67.52,67.55,7100.0,41.0681,41.0803,41.062,41.0803,7100.0
2013-01-16 13:20:00,67.56,67.57,67.54,67.55,9000.0,41.0864,41.0924,41.0742,41.0803,9000.0
2013-01-16 13:25:00,67.55,67.55,67.53,67.53,3300.0,41.0803,41.0803,41.0681,41.0681,3300.0
2013-01-16 13:30:00,67.54,67.56,67.53,67.55,10600.0,41.0742,41.0864,41.0681,41.0803,10600.0
2013-01-16 13:35:00,67.56,67.57,67.55,67.55,13500.0,41.0864,41.0924,41.0803,41.0803,13500.0
2013-01-16 13:40:00,67.55,67.57,67.53,67.53,12400.0,41.0803,41.0924,41.0681,41.0681,12400.0
2013-01-16 13:45:00,67.54,67.54,67.52,67.53,8800.0,41.0742,41.0742,41.062,41.0681,8800.0
2013-01-16 13:50:00,67.53,67.54,67.52,67.52,10200.0,41.0681,41.0742,41.062,41.062,10200.0
2013-01-16 13:55:00,67.53,67.55,67.53,67.54,13800.0,41.0681,41.0803,41.0681,41.0742,13800.0
2013-01-16 14:00:00,67.54,67.55,67.53,67.55,7500.0,41.0742,41.0803,41.0681,41.0803,7500.0
2013-01-16 14:05:00,67.54,67.56,67.54,67.54,38600.0,41.0742,41.0864,41.0742,41.0742,38600.0
2013-01-16 14:10:00,67.54,67.54,67.53,67.53,6000.0,41.0742,41.0742,41.0681,41.0681,6000.0
2013-01-16 14:15:00,67.54,67.55,67.53,67.53,7800.0,41.0742,41.0803,41.0681,41.0681,7800.0
2013-01-16 14:20:00,67.53,67.56,67.52,67.56,31900.0,41.0681,41.0864,41.062,41.0864,31900.0
2013-01-16 14:25:00,67.56,67.56,67.55,67.55,7200.0,41.0864,41.0864,41.0803,41.0803,7200.0
2013-01-16 14:30:00,67.55,67.56,67.54,67.54,8700.0,41.0803,41.0864,41.0742,41.0742,8700.0
2013-01-16 14:35:00,67.53,67.54,67.53,67.53,7200.0,41.0681,41.0742,41.0681,41.0681,7200.0
2013-01-16 14:40:00,67.54,67.55,67.53,67.54,10900.0,41.0742,41.0803,41.0681,41.0742,10900.0
2013-01-16 14:45:00,67.54,67.56,67.54,67.56,21400.0,41.0742,41.0864,41.0742,41.0864,21400.0
2013-01-16 14:50:00,67.55,67.57,67.55,67.55,27000.0,41.0803,41.0924,41.0803,41.0803,27000.0
2013-01-16 14:55:00,67.56,67.57,67.55,67.57,6200.0,41.0864,41.0924,41.0803,41.0924,6200.0
2013-01-16 15:00:00,67.57,67.58,67.56,67.57,170200.0,41.0924,41.0985,41.0864,41.0924,170200.0
2013-01-16 15:05:00,67.58,67.59,67.57,67.58,15900.0,41.0985,41.1046,41.0924,41.0985,15900.0
2013-01-16 15:10:00,67.57,67.6,67.57,67.59,37900.0,41.0924,41.1107,41.0924,41.1046,37900.0
2013-01-16 15:15:00,67.59,67.6,67.59,67.6,25100.0,41.1046,41.1107,41.1046,41.1107,25100.0
2013-01-16 15:20:00,67.61,67.61,67.59,67.59,31800.0,41.1168,41.1168,41.1046,41.1046,31800.0
2013-01-16 15:25:00,67.6,67.61,67.59,67.59,28600.0,41.1107,41.1168,41.1046,41.1046,28600.0
2013-01-16 15:30:00,67.59,67.59,67.58,67.59,10400.0,41.1046,41.1046,41.0985,41.1046,10400.0
2013-01-16 15:35:00,67.59,67.59,67.58,67.59,9400.0,41.1046,41.1046,41.0985,41.1046,9400.0
2013-01-16 15:40:00,67.59,67.59,67.57,67.58,21700.0,41.1046,41.1046,41.0924,41.0985,21700.0
2013-01-16 15:45:00,67.57,67.58,67.56,67.56,24100.0,41.0924,41.0985,41.0864,41.0864,24100.0
2013-01-16 15:50:00,67.57,67.58,67.55,67.56,30800.0,41.0924,41.0985,41.0803,41.0864,30800.0
2013-01-16 15:55:00,67.56,67.6,67.56,67.6,135200.0,41.0864,41.1107,41.0864,41.1107,135200.0
2013-01-17 09:30:00,67.88,67.91,67.74,67.81,111800.0,41.281,41.2992,41.1958,41.2384,111800.0
2013-01-17 09:35:00,67.79,67.84,67.78,67.79,73200.0,41.2262,41.2566,41.2202,41.2262,73200.0
2013-01-17 09:40:00,67.79,67.81,67.72,67.8,61600.0,41.2262,41.2384,41.1837,41.2323,61600.0
2013-01-17 09:45:00,67.8,67.8,67.73,67.74,56000.0,41.2323,41.2323,41.1897,41.1958,56000.0
2013-01-17 09:50:00,67.74,67.8,67.74,67.79,26800.0,41.1958,41.2323,41.1958,41.2262,26800.0
2013-01-17 09:55:00,67.79,67.8,67.77,67.77,13200.0,41.2262,41.2323,41.2141,41.2141,13200.0
2013-01-17 10:00:00,67.76,67.82,67.73,67.78,84500.0,41.208,41.2445,41.1897,41.2202,84500.0
2013-01-17 10:05:00,67.78,67.82,67.75,67.8,40200.0,41.2202,41.2445,41.2019,41.2323,40200.0
2013-01-17 10:10:00,67.81,67.82,67.8,67.81,27800.0,41.2384,41.2445,41.2323,41.2384,27800.0
2013-01-17 10:15:00,67.81,67.84,67.8,67.82,23600.0,41.2384,41.2566,41.2323,41.2445,23600.0
2013-01-17 10:20:00,67.83,67.85,67.82,67.83,40900.0,41.2506,41.2627,41.2445,41.2506,40900.0
2013-01-17 10:25:00,67.83,67.83,67.8,67.81,30100.0,41.2506,41.2506,41.2323,41.2384,30100.0
2013-01-17 10:30:00,67.81,67.81,67.77,67.79,16400.0,41.2384,41.2384,41.2141,41.2262,16400.0
2013-01-17 10:35:00,67.79,67.8,67.78,67.78,18900.0,41.2262,41.2323,41.2202,41.2202,18900.0
2013-01-17 10:40:00,67.79,67.83,67.78,67.81,28700.0,41.2262,41.2506,41.2202,41.2384,28700.0
2013-01-17 10:45:00,67.81,67.81,67.79,67.8,13400.0,41.2384,41.2384,41.2262,41.2323,13400.0
2013-01-17 10:50:00,67.81,67.83,67.8,67.8,7500.0,41.2384,41.2506,41.2323,41.2323,7500.0
2013-01-17 10:55:00,67.81,67.81,67.77,67.81,26800.0,41.2384,41.2384,41.2141,41.2384,26800.0
2013-01-17 11:00:00,67.81,67.82,67.79,67.8,22100.0,41.2384,41.2445,41.2262,41.2323,22100.0
2013-01-17 11:05:00,67.82,67.82,67.8,67.81,21900.0,41.2445,41.2445,41.2323,41.2384,21900.0
2013-01-17 11:10:00,67.81,67.82,67.8,67.82,19800.0,41.2384,41.2445,41.2323,41.2445,19800.0
2013-01-17 11:15:00,67.82,67.82,67.79,67.8,20800.0,41.2445,41.2445,41.2262,41.2323,20800.0
2013-01-17 11:20:00,67.8,67.83,67.8,67.82,16800.0,41.2323,41.2506,41.2323,41.2445,16800.0
2013-01-17 11:25:00,67.81,67.84,67.8,67.84,41700.0,41.2384,41.2566,41.2323,41.2566,41700.0
2013-01-17 11:30:00,67.84,67.84,67.81,67.83,9400.0,41.2566,41.2566,41.2384,41.2506,9400.0
2013-01-17 11:35:00,67.83,67.84,67.82,67.83,17700.0,41.2506,41.2566,41.2445,41.2506,17700.0
2013-01-17 11:40:00,67.83,67.84,67.82,67.82,20300.0,41.2506,41.2566,41.2445,41.2445,20300.0
2013-01-17 11:45:00,67.82,67.83,67.81,67.82,12100.0,41.2445,41.2506,41.2384,41.2445,12100.0
2013-01-17 11:50:00,67.82,67.84,67.82,67.83,35200.0,41.2445,41.2566,41.2445,41.2506,35200.0
2013-01-17 11:55:00,67.83,67.85,67.82,67.82,13100.0,41.2506,41.2627,41.2445,41.2445,13100.0
2013-01-17 12:00:00,67.82,67.84,67.81,67.83,7800.0,41.2445,41.2566,41.2384,41.2506,7800.0
2013-01-17 12:05:00,67.83,67.84,67.82,67.84,18500.0,41.2506,41.2566,41.2445,41.2566,18500.0
2013-01-17 12:10:00,67.83,67.84,67.82,67.82,9400.0,41.2506,41.2566,41.2445,41.2445,9400.0
2013-01-17 12:15:00,67.83,67.84,67.82,67.83,12400.0,41.2506,41.2566,41.2445,41.2506,12400.0
2013-01-17 12:20:00,67.84,67.86,67.83,67.86,21800.0,41.2566,41.2688,41.2506,41.2688,21800.0
2013-01-17 12:25:00,67.86,67.9,67.86,67.87,18500.0,41.2688,41.2931,41.2688,41.2749,18500.0
2013-01-17 12:30:00,67.87,67.89,67.86,67.88,10800.0,41.2749,41.2871,41.2688,41.281,10800.0
2013-01-17 12:35:00,67.88,67.9,67.88,67.9,21100.0,41.281,41.2931,41.281,41.2931,21100.0
2013-01-17 12:40:00,67.9,67.91,67.89,67.9,15100.0,41.2931,41.2992,41.2871,41.2931,15100.0
2013-01-17 12:45:00,67.9,67.92,67.89,67.91,16000.0,41.2931,41.3053,41.2871,41.2992,16000.0
2013-01-17 12:50:00,67.9,67.91,67.87,67.89,8100.0,41.2931,41.2992,41.2749,41.2871,8100.0
2013-01-17 12:55:00,67.88,67.89,67.87,67.87,19700.0,41.281,41.2871,41.2749,41.2749,19700.0
2013-01-17 13:00:00,67.87,67.88,67.84,67.85,23500.0,41.2749,41.281,41.2566,41.2627,23500.0
2013-01-17 13:05:00,67.84,67.86,67.84,67.85,4500.0,41.2566,41.2688,41.2566,41.2627,4500.0
2013-01-17 13:10:00,67.85,67.86,67.84,67.84,9400.0,41.2627,41.2688,41.2566,41.2566,9400.0
2013-01-17 13:15:00,67.84,67.85,67.82,67.82,10600.0,41.2566,41.2627,41.2445,41.2445,10600.0
2013-01-17 13:20:00,67.83,67.84,67.81,67.84,10900.0,41.2506,41.2566,41.2384,41.2566,10900.0
2013-01-17 13:25:00,67.83,67.84,67.81,67.82,19500.0,41.2506,41.2566,41.2384,41.2445,19500.0
2013-01-17 13:30:00,67.83,67.84,67.82,67.83,5700.0,41.2506,41.2566,41.2445,41.2506,5700.0
2013-01-17 13:35:00,67.82,67.83,67.82,67.83,10700.0,41.2445,41.2506,41.2445,41.2506,10700.0
2013-01-17 13:40:00,67.84,67.86,67.83,67.86,10000.0,41.2566,41.2688,41.2506,41.2688,10000.0
2013-01-17 13:45:00,67.86,67.87,67.85,67.85,19100.0,41.2688,41.2749,41.2627,41.2627,19100.0
2013-01-17 13:50:00,67.85,67.87,67.84,67.87,8800.0,41.2627,41.2749,41.2566,41.2749,8800.0
2013-01-17 13:55:00,67.86,67.89,67.86,67.89,14500.0,41.2688,41.2871,41.2688,41.2871,14500.0
2013-01-17 14:00:00,67.88,67.89,67.86,67.88,17700.0,41.281,41.2871,41.2688,41.281,17700.0
2013-01-17 14:05:00,67.88,67.88,67.86,67.87,14700.0,41.281,41.281,41.2688,41.2749,14700.0
2013-01-17 14:10:00,67.88,67.89,67.87,67.89,8400.0,41.281,41.2871,41.2749,41.2871,8400.0
2013-01-17 14:15:00,67.89,67.9,67.87,67.9,49300.0,41.2871,41.2931,41.2749,41.2931,49300.0
2013-01-17 14:20:00,67.9,67.9,67.87,67.89,9300.0,41.2931,41.2931,41.2749,41.2871,9300.0
2013-01-17 14:25:00,67.89,67.89,67.85,67.86,19600.0,41.2871,41.2871,41.2627,41.2688,19600.0
2013-01-17 14:30:00,67.86,67.89,67.86,67.88,15100.0,41.2688,41.2871,41.2688,41.281,15100.0
2013-01-17 14:35:00,67.88,67.88,67.86,67.87,15900.0,41.281,41.281,41.2688,41.2749,15900.0
2013-01-17 14:40:00,67.86,67.88,67.86,67.86,8800.0,41.2688,41.281,41.2688,41.2688,8800.0
2013-01-17 14:45:00,67.87,67.87,67.84,67.87,33800.0,41.2749,41.2749,41.2566,41.2749,33800.0
2013-01-17 14:50:00,67.87,67.87,67.84,67.84,10200.0,41.2749,41.2749,41.2566,41.2566,10200.0
2013-01-17 14:55:00,67.84,67.84,67.83,67.84,20500.0,41.2566,41.2566,41.2506,41.2566,20500.0
2013-01-17 15:00:00,67.84,67.85,67.83,67.85,11900.0,41.2566,41.2627,41.2506,41.2627,11900.0
2013-01-17 15:05:00,67.85,67.86,67.85,67.86,16600.0,41.2627,41.2688,41.2627,41.2688,16600.0
2013-01-17 15:10:00,67.87,67.87,67.86,67.86,25900.0,41.2749,41.2749,41.2688,41.2688,25900.0
2013-01-17 15:15:00,67.86,67.87,67.86,67.86,63400.0,41.2688,41.2749,41.2688,41.2688,63400.0
2013-01-17 15:20:00,67.87,67.87,67.84,67.85,37400.0,41.2749,41.2749,41.2566,41.2627,37400.0
2013-01-17 15:25:00,67.85,67.85,67.84,67.85,28400.0,41.2627,41.2627,41.2566,41.2627,28400.0
2013-01-17 15:30:00,67.84,67.87,67.84,67.87,21500.0,41.2566,41.2749,41.2566,41.2749,21500.0
2013-01-17 15:35:00,67.87,67.88,67.86,67.87,11000.0,41.2749,41.281,41.2688,41.2749,11000.0
2013-01-17 15:40:00,67.88,67.88,67.86,67.87,29800.0,41.281,41.281,41.2688,41.2749,29800.0
2013-01-17 15:45:00,67.86,67.87,67.84,67.84,44500.0,41.2688,41.2749,41.2566,41.2566,44500.0
2013-01-17 15:50:00,67.84,67.85,67.78,67.79,48900.0,41.2566,41.2627,41.2202,41.2262,48900.0
2013-01-17 15:55:00,67.78,67.8,67.77,67.78,205600.0,41.2202,41.2323,41.2141,41.2202,205600.0
2013-01-18 09:30:00,67.88,67.95,67.8,67.84,128000.0,41.281,41.3235,41.2323,41.2566,128000.0
2013-01-18 09:35:00,67.85,67.86,67.66,67.71,60400.0,41.2627,41.2688,41.1472,41.1776,60400.0
2013-01-18 09:40:00,67.72,67.73,67.7,67.72,26400.0,41.1837,41.1897,41.1715,41.1837,26400.0
2013-01-18 09:45:00,67.71,67.72,67.68,67.72,28300.0,41.1776,41.1837,41.1593,41.1837,28300.0
2013-01-18 09:50:00,67.75,67.76,67.73,67.74,11000.0,41.2019,41.208,41.1897,41.1958,11000.0
2013-01-18 09:55:00,67.7,67.89,67.7,67.89,35900.0,41.1715,41.2871,41.1715,41.2871,35900.0
2013-01-18 10:00:00,67.87,67.89,67.81,67.83,10700.0,41.2749,41.2871,41.2384,41.2506,10700.0
2013-01-18 10:05:00,67.84,67.84,67.8,67.8,12800.0,41.2566,41.2566,41.2323,41.2323,12800.0
2013-01-18 10:10:00,67.81,67.84,67.81,67.84,4600.0,41.2384,41.2566,41.2384,41.2566,4600.0
2013-01-18 10:15:00,67.84,67.87,67.83,67.87,11100.0,41.2566,41.2749,41.2506,41.2749,11100.0
2013-01-18 10:20:00,67.87,67.88,67.85,67.87,40200.0,41.2749,41.281,41.2627,41.2749,40200.0
2013-01-18 10:25:00,67.88,67.89,67.85,67.87,26400.0,41.281,41.2871,41.2627,41.2749,26400.0
2013-01-18 10:30:00,67.86,67.86,67.85,67.86,6100.0,41.2688,41.2688,41.2627,41.2688,6100.0
2013-01-18 10:35:00,67.85,67.88,67.85,67.86,17300.0,41.2627,41.281,41.2627,41.2688,17300.0
2013-01-18 10:40:00,67.85,67.87,67.84,67.86,32900.0,41.2627,41.2749,41.2566,41.2688,32900.0
2013-01-18 10:45:00,67.85,67.87,67.85,67.85,16400.0,41.2627,41.2749,41.2627,41.2627,16400.0
2013-01-18 10:50:00,67.85,67.87,67.84,67.84,12200.0,41.2627,41.2749,41.2566,41.2566,12200.0
2013-01-18 10:55:00,67.84,67.85,67.82,67.83,15800.0,41.2566,41.2627,41.2445,41.2506,15800.0
2013-01-18 11:00:00,67.84,67.84,67.8,67.8,24300.0,41.2566,41.2566,41.2323,41.2323,24300.0
2013-01-18 11:05:00,67.82,67.82,67.79,67.8,12800.0,41.2445,41.2445,41.2262,41.2323,12800.0
2013-01-18 11:10:00,67.8,67.81,67.78,67.78,17200.0,41.2323,41.2384,41.2202,41.2202,17200.0
2013-01-18 11:15:00,67.78,67.84,67.78,67.83,14000.0,41.2202,41.2566,41.2202,41.2506,14000.0
2013-01-18 11:20:00,67.83,67.84,67.81,67.82,15000.0,41.2506,41.2566,41.2384,41.2445,15000.0
2013-01-18 11:25:00,67.83,67.83,67.8,67.8,14300.0,41.2506,41.2506,41.2323,41.2323,14300.0
2013-01-18 11:30:00,67.81,67.83,67.81,67.81,38100.0,41.2384,41.2506,41.2384,41.2384,38100.0
2013-01-18 11:35:00,67.81,67.83,67.81,67.82,12800.0,41.2384,41.2506,41.2384,41.2445,12800.0
2013-01-18 11:40:00,67.83,67.84,67.81,67.81,13300.0,41.2506,41.2566,41.2384,41.2384,13300.0
2013-01-18 11:45:00,67.81,67.81,67.77,67.81,29900.0,41.2384,41.2384,41.2141,41.2384,29900.0
2013-01-18 11:50:00,67.81,67.83,67.8,67.83,100500.0,41.2384,41.2506,41.2323,41.2506,100500.0
2013-01-18 11:55:00,67.82,67.84,67.81,67.83,19500.0,41.2445,41.2566,41.2384,41.2506,19500.0
2013-01-18 12:00:00,67.82,67.85,67.82,67.84,14600.0,41.2445,41.2627,41.2445,41.2566,14600.0
2013-01-18 12:05:00,67.84,67.85,67.82,67.85,12700.0,41.2566,41.2627,41.2445,41.2627,12700.0
2013-01-18 12:10:00,67.85,67.86,67.85,67.85,8600.0,41.2627,41.2688,41.2627,41.2627,8600.0
2013-01-18 12:15:00,67.84,67.84,67.82,67.82,6100.0,41.2566,41.2566,41.2445,41.2445,6100.0
2013-01-18 12:20:00,67.82,67.85,67.82,67.84,19900.0,41.2445,41.2627,41.2445,41.2566,19900.0
2013-01-18 12:25:00,67.84,67.84,67.8,67.81,17700.0,41.2566,41.2566,41.2323,41.2384,17700.0
2013-01-18 12:30:00,67.8,67.8,67.78,67.79,17800.0,41.2323,41.2323,41.2202,41.2262,17800.0
2013-01-18 12:35:00,67.79,67.81,67.76,67.77,18400.0,41.2262,41.2384,41.208,41.2141,18400.0
2013-01-18 12:40:00,67.78,67.78,67.75,67.76,14800.0,41.2202,41.2202,41.2019,41.208,14800.0
2013-01-18 12:45:00,67.76,67.77,67.76,67.76,8800.0,41.208,41.2141,41.208,41.208,8800.0
2013-01-18 12:50:00,67.76,67.81,67.76,67.79,24300.0,41.208,41.2384,41.208,41.2262,24300.0
2013-01-18 12:55:00,67.79,67.79,67.76,67.77,8100.0,41.2262,41.2262,41.208,41.2141,8100.0
2013-01-18 13:00:00,67.77,67.79,67.76,67.77,32300.0,41.2141,41.2262,41.208,41.2141,32300.0
2013-01-18 13:05:00,67.78,67.81,67.78,67.79,37400.0,41.2202,41.2384,41.2202,41.2262,37400.0
2013-01-18 13:10:00,67.8,67.81,67.78,67.79,16500.0,41.2323,41.2384,41.2202,41.2262,16500.0
2013-01-18 13:15:00,67.8,67.8,67.78,67.78,7400.0,41.2323,41.2323,41.2202,41.2202,7400.0
2013-01-18 13:20:00,67.78,67.79,67.77,67.77,10400.0,41.2202,41.2262,41.2141,41.2141,10400.0
2013-01-18 13:25:00,67.78,67.78,67.75,67.76,20200.0,41.2202,41.2202,41.2019,41.208,20200.0
2013-01-18 13:30:00,67.76,67.78,67.75,67.75,72900.0,41.208,41.2202,41.2019,41.2019,72900.0
2013-01-18 13:35:00,67.75,67.76,67.73,67.75,22200.0,41.2019,41.208,41.1897,41.2019,22200.0
2013-01-18 13:40:00,67.75,67.75,67.74,67.75,17200.0,41.2019,41.2019,41.1958,41.2019,17200.0
2013-01-18 13:45:00,67.75,67.75,67.74,67.75,8300.0,41.2019,41.2019,41.1958,41.2019,8300.0
2013-01-18 13:50:00,67.75,67.75,67.73,67.74,13900.0,41.2019,41.2019,41.1897,41.1958,13900.0
2013-01-18 13:55:00,67.74,67.75,67.72,67.73,7900.0,41.1958,41.2019,41.1837,41.1897,7900.0
2013-01-18 14:00:00,67.73,67.74,67.71,67.72,16100.0,41.1897,41.1958,41.1776,41.1837,16100.0
2013-01-18 14:05:00,67.72,67.74,67.72,67.74,15900.0,41.1837,41.1958,41.1837,41.1958,15900.0
2013-01-18 14:10:00,67.73,67.75,67.73,67.74,18500.0,41.1897,41.2019,41.1897,41.1958,18500.0
2013-01-18 14:15:00,67.75,67.75,67.73,67.74,5400.0,41.2019,41.2019,41.1897,41.1958,5400.0
2013-01-18 14:20:00,67.74,67.74,67.7,67.74,54100.0,41.1958,41.1958,41.1715,41.1958,54100.0
2013-01-18 14:25:00,67.73,67.75,67.73,67.73,7900.0,41.1897,41.2019,41.1897,41.1897,7900.0
2013-01-18 14:30:00,67.73,67.74,67.73,67.74,7300.0,41.1897,41.1958,41.1897,41.1958,7300.0
2013-01-18 14:35:00,67.73,67.76,67.73,67.76,17600.0,41.1897,41.208,41.1897,41.208,17600.0
2013-01-18 14:40:00,67.76,67.77,67.74,67.76,6800.0,41.208,41.2141,41.1958,41.208,6800.0
2013-01-18 14:45:00,67.76,67.76,67.75,67.76,19800.0,41.208,41.208,41.2019,41.208,19800.0
2013-01-18 14:50:00,67.76,67.76,67.72,67.73,27100.0,41.208,41.208,41.1837,41.1897,27100.0
2013-01-18 14:55:00,67.73,67.73,67.71,67.72,80600.0,41.1897,41.1897,41.1776,41.1837,80600.0
2013-01-18 15:00:00,67.72,67.73,67.71,67.73,19500.0,41.1837,41.1897,41.1776,41.1897,19500.0
2013-01-18 15:05:00,67.73,67.73,67.72,67.73,14600.0,41.1897,41.1897,41.1837,41.1897,14600.0
2013-01-18 15:10:00,67.73,67.73,67.72,67.73,28200.0,41.1897,41.1897,41.1837,41.1897,28200.0
2013-01-18 15:15:00,67.73,67.77,67.72,67.77,101200.0,41.1897,41.2141,41.1837,41.2141,101200.0
2013-01-18 15:20:00,67.76,67.77,67.75,67.76,28100.0,41.208,41.2141,41.2019,41.208,28100.0
2013-01-18 15:25:00,67.76,67.78,67.75,67.78,24600.0,41.208,41.2202,41.2019,41.2202,24600.0
2013-01-18 15:30:00,67.77,67.8,67.77,67.8,39200.0,41.2141,41.2323,41.2141,41.2323,39200.0
2013-01-18 15:35:00,67.8,67.83,67.8,67.82,18100.0,41.2323,41.2506,41.2323,41.2445,18100.0
2013-01-18 15:40:00,67.82,67.82,67.8,67.82,24800.0,41.2445,41.2445,41.2323,41.2445,24800.0
2013-01-18 15:45:00,67.82,67.87,67.81,67.87,32500.0,41.2445,41.2749,41.2384,41.2749,32500.0
2013-01-18 15:50:00,67.87,67.88,67.86,67.88,18600.0,41.2749,41.281,41.2688,41.281,18600.0
2013-01-18 15:55:00,67.88,68.09,67.88,68.07,218500.0,41.281,41.4087,41.281,41.3965,218500.0
2013-01-22 09:30:00,68.15,68.15,68.01,68.09,135000.0,41.4452,41.4452,41.36,41.4087,135000.0
2013-01-22 09:35:00,68.07,68.18,68.07,68.17,24900.0,41.3965,41.4634,41.3965,41.4573,24900.0
2013-01-22 09:40:00,68.16,68.16,68.1,68.12,13100.0,41.4512,41.4512,41.4148,41.4269,13100.0
2013-01-22 09:45:00,68.13,68.22,68.13,68.21,27600.0,41.433,41.4877,41.433,41.4817,27600.0
2013-01-22 09:50:00,68.21,68.21,68.17,68.18,27500.0,41.4817,41.4817,41.4573,41.4634,27500.0
2013-01-22 09:55:00,68.18,68.19,68.16,68.17,33700.0,41.4634,41.4695,41.4512,41.4573,33700.0
2013-01-22 10:00:00,68.17,68.19,68.09,68.16,123000.0,41.4573,41.4695,41.4087,41.4512,123000.0
2013-01-22 10:05:00,68.16,68.19,68.15,68.19,35900.0,41.4512,41.4695,41.4452,41.4695,35900.0
2013-01-22 10:10:00,68.19,68.21,68.14,68.18,91700.0,41.4695,41.4817,41.4391,41.4634,91700.0
2013-01-22 10:15:00,68.17,68.17,68.15,68.17,41600.0,41.4573,41.4573,41.4452,41.4573,41600.0
2013-01-22 10:20:00,68.17,68.17,68.15,68.15,17000.0,41.4573,41.4573,41.4452,41.4452,17000.0
2013-01-22 10:25:00,68.14,68.16,68.1,68.11,24100.0,41.4391,41.4512,41.4148,41.4208,24100.0
2013-01-22 10:30:00,68.11,68.17,68.1,68.17,20000.0,41.4208,41.4573,41.4148,41.4573,20000.0
2013-01-22 10:35:00,68.17,68.18,68.14,68.14,18200.0,41.4573,41.4634,41.4391,41.4391,18200.0
2013-01-22 10:40:00,68.14,68.15,68.12,68.13,23800.0,41.4391,41.4452,41.4269,41.433,23800.0
2013-01-22 10:45:00,68.13,68.13,68.12,68.13,11100.0,41.433,41.433,41.4269,41.433,11100.0
2013-01-22 10:50:00,68.14,68.15,68.13,68.15,5900.0,41.4391,41.4452,41.433,41.4452,5900.0
2013-01-22 10:55:00,68.15,68.16,68.14,68.16,13900.0,41.4452,41.4512,41.4391,41.4512,13900.0
2013-01-22 11:00:00,68.15,68.17,68.15,68.17,6700.0,41.4452,41.4573,41.4452,41.4573,6700.0
2013-01-22 11:05:00,68.16,68.17,68.16,68.17,15400.0,41.4512,41.4573,41.4512,41.4573,15400.0
2013-01-22 11:10:00,68.17,68.18,68.16,68.18,7400.0,41.4573,41.4634,41.4512,41.4634,7400.0
2013-01-22 11:15:00,68.17,68.19,68.17,68.18,16400.0,41.4573,41.4695,41.4573,41.4634,16400.0
2013-01-22 11:20:00,68.18,68.2,68.18,68.19,15400.0,41.4634,41.4756,41.4634,41.4695,15400.0
2013-01-22 11:25:00,68.19,68.2,68.18,68.19,22800.0,41.4695,41.4756,41.4634,41.4695,22800.0
2013-01-22 11:30:00,68.19,68.2,68.18,68.19,11600.0,41.4695,41.4756,41.4634,41.4695,11600.0
2013-01-22 11:35:00,68.19,68.19,68.17,68.18,10800.0,41.4695,41.4695,41.4573,41.4634,10800.0
2013-01-22 11:40:00,68.18,68.22,68.18,68.22,15100.0,41.4634,41.4877,41.4634,41.4877,15100.0
2013-01-22 11:45:00,68.22,68.22,68.21,68.21,17600.0,41.4877,41.4877,41.4817,41.4817,17600.0
2013-01-22 11:50:00,68.21,68.23,68.19,68.23,8300.0,41.4817,41.4938,41.4695,41.4938,8300.0
2013-01-22 11:55:00,68.22,68.25,68.22,68.23,23700.0,41.4877,41.506,41.4877,41.4938,23700.0
2013-01-22 12:00:00,68.23,68.23,68.2,68.2,11500.0,41.4938,41.4938,41.4756,41.4756,11500.0
2013-01-22 12:05:00,68.2,68.22,68.2,68.22,5100.0,41.4756,41.4877,41.4756,41.4877,5100.0
2013-01-22 12:10:00,68.22,68.23,68.21,68.23,11100.0,41.4877,41.4938,41.4817,41.4938,11100.0
2013-01-22 12:15:00,68.24,68.26,68.23,68.25,44200.0,41.4999,41.5121,41.4938,41.506,44200.0
2013-01-22 12:20:00,68.26,68.28,68.25,68.26,32600.0,41.5121,41.5242,41.506,41.5121,32600.0
2013-01-22 12:25:00,68.25,68.26,68.24,68.25,9400.0,41.506,41.5121,41.4999,41.506,9400.0
2013-01-22 12:30:00,68.24,68.25,68.24,68.25,9200.0,41.4999,41.506,41.4999,41.506,9200.0
2013-01-22 12:35:00,68.25,68.25,68.23,68.23,11100.0,41.506,41.506,41.4938,41.4938,11100.0
2013-01-22 12:40:00,68.24,68.27,68.23,68.26,10900.0,41.4999,41.5181,41.4938,41.5121,10900.0
2013-01-22 12:45:00,68.27,68.27,68.25,68.26,13400.0,41.5181,41.5181,41.506,41.5121,13400.0
2013-01-22 12:50:00,68.27,68.27,68.24,68.25,12700.0,41.5181,41.5181,41.4999,41.506,12700.0
2013-01-22 12:55:00,68.25,68.26,68.24,68.25,5600.0,41.506,41.5121,41.4999,41.506,5600.0
2013-01-22 13:00:00,68.26,68.27,68.24,68.27,11000.0,41.5121,41.5181,41.4999,41.5181,11000.0
2013-01-22 13:05:00,68.27,68.27,68.26,68.26,2800.0,41.5181,41.5181,41.5121,41.5121,2800.0
2013-01-22 13:10:00,68.26,68.27,68.26,68.26,8200.0,41.5121,41.5181,41.5121,41.5121,8200.0
2013-01-22 13:15:00,68.26,68.26,68.24,68.25,16800.0,41.5121,41.5121,41.4999,41.506,16800.0
2013-01-22 13:20:00,68.25,68.27,68.24,68.25,21100.0,41.506,41.5181,41.4999,41.506,21100.0
2013-01-22 13:25:00,68.25,68.25,68.24,68.24,8700.0,41.506,41.506,41.4999,41.4999,8700.0
2013-01-22 13:30:00,68.24,68.25,68.23,68.23,13900.0,41.4999,41.506,41.4938,41.4938,13900.0
2013-01-22 13:35:00,68.24,68.24,68.22,68.22,17000.0,41.4999,41.4999,41.4877,41.4877,17000.0
2013-01-22 13:40:00,68.22,68.25,68.22,68.25,28100.0,41.4877,41.506,41.4877,41.506,28100.0
2013-01-22 13:45:00,68.25,68.27,68.24,68.26,13700.0,41.506,41.5181,41.4999,41.5121,13700.0
2013-01-22 13:50:00,68.27,68.28,68.26,68.27,8000.0,41.5181,41.5242,41.5121,41.5181,8000.0
2013-01-22 13:55:00,68.27,68.28,68.26,68.26,7500.0,41.5181,41.5242,41.5121,41.5121,7500.0
2013-01-22 14:00:00,68.26,68.27,68.26,68.26,10000.0,41.5121,41.5181,41.5121,41.5121,10000.0
2013-01-22 14:05:00,68.27,68.29,68.27,68.29,17400.0,41.5181,41.5303,41.5181,41.5303,17400.0
2013-01-22 14:10:00,68.29,68.31,68.29,68.3,12600.0,41.5303,41.5425,41.5303,41.5364,12600.0
2013-01-22 14:15:00,68.3,68.31,68.29,68.29,22600.0,41.5364,41.5425,41.5303,41.5303,22600.0
2013-01-22 14:20:00,68.29,68.32,68.28,68.31,41700.0,41.5303,41.5486,41.5242,41.5425,41700.0
2013-01-22 14:25:00,68.32,68.33,68.31,68.32,11900.0,41.5486,41.5546,41.5425,41.5486,11900.0
2013-01-22 14:30:00,68.32,68.33,68.32,68.33,16400.0,41.5486,41.5546,41.5486,41.5546,16400.0
2013-01-22 14:35:00,68.32,68.34,68.32,68.33,13400.0,41.5486,41.5607,41.5486,41.5546,13400.0
2013-01-22 14:40:00,68.34,68.36,68.32,68.36,50700.0,41.5607,41.5729,41.5486,41.5729,50700.0
2013-01-22 14:45:00,68.36,68.37,68.35,68.37,21800.0,41.5729,41.579,41.5668,41.579,21800.0
2013-01-22 14:50:00,68.37,68.37,68.35,68.35,15600.0,41.579,41.579,41.5668,41.5668,15600.0
2013-01-22 14:55:00,68.36,68.37,68.35,68.37,21200.0,41.5729,41.579,41.5668,41.579,21200.0
2013-01-22 15:00:00,68.37,68.37,68.35,68.36,8000.0,41.579,41.579,41.5668,41.5729,8000.0
2013-01-22 15:05:00,68.36,68.37,68.35,68.37,15700.0,41.5729,41.579,41.5668,41.579,15700.0
2013-01-22 15:10:00,68.37,68.37,68.35,68.36,25600.0,41.579,41.579,41.5668,41.5729,25600.0
2013-01-22 15:15:00,68.37,68.37,68.35,68.37,40800.0,41.579,41.579,41.5668,41.579,40800.0
2013-01-22 15:20:00,68.36,68.39,68.36,68.38,67000.0,41.5729,41.5911,41.5729,41.585,67000.0
2013-01-22 15:25:00,68.39,68.41,68.38,68.38,59200.0,41.5911,41.6033,41.585,41.585,59200.0
2013-01-22 15:30:00,68.39,68.39,68.36,68.36,40700.0,41.5911,41.5911,41.5729,41.5729,40700.0
2013-01-22 15:35:00,68.37,68.38,68.35,68.38,41800.0,41.579,41.585,41.5668,41.585,41800.0
2013-01-22 15:40:00,68.38,68.39,68.36,68.39,27700.0,41.585,41.5911,41.5729,41.5911,27700.0
2013-01-22 15:45:00,68.39,68.43,68.38,68.39,63300.0,41.5911,41.6154,41.585,41.5911,63300.0
2013-01-22 15:50:00,68.38,68.41,68.38,68.4,21000.0,41.585,41.6033,41.585,41.5972,21000.0
2013-01-22 15:55:00,68.41,68.45,68.4,68.45,213400.0,41.6033,41.6276,41.5972,41.6276,213400.0
2013-01-23 09:30:00,68.48,68.48,68.26,68.34,142900.0,41.6459,41.6459,41.5121,41.5607,142900.0
2013-01-23 09:35:00,68.34,68.41,68.33,68.41,41500.0,41.5607,41.6033,41.5546,41.6033,41500.0
2013-01-23 09:40:00,68.41,68.52,68.41,68.5,25300.0,41.6033,41.6702,41.6033,41.658,25300.0
2013-01-23 09:45:00,68.5,68.5,68.32,68.34,63500.0,41.658,41.658,41.5486,41.5607,63500.0
2013-01-23 09:50:00,68.34,68.35,68.28,68.29,20000.0,41.5607,41.5668,41.5242,41.5303,20000.0
2013-01-23 09:55:00,68.29,68.33,68.28,68.33,68400.0,41.5303,41.5546,41.5242,41.5546,68400.0
2013-01-23 10:00:00,68.33,68.36,68.32,68.34,30900.0,41.5546,41.5729,41.5486,41.5607,30900.0
2013-01-23 10:05:00,68.34,68.34,68.29,68.31,19800.0,41.5607,41.5607,41.5303,41.5425,19800.0
2013-01-23 10:10:00,68.31,68.36,68.3,68.36,49600.0,41.5425,41.5729,41.5364,41.5729,49600.0
2013-01-23 10:15:00,68.36,68.41,68.35,68.4,57900.0,41.5729,41.6033,41.5668,41.5972,57900.0
2013-01-23 10:20:00,68.4,68.4,68.33,68.34,28100.0,41.5972,41.5972,41.5546,41.5607,28100.0
2013-01-23 10:25:00,68.34,68.34,68.31,68.33,19800.0,41.5607,41.5607,41.5425,41.5546,19800.0
2013-01-23 10:30:00,68.33,68.36,68.3,68.32,17100.0,41.5546,41.5729,41.5364,41.5486,17100.0
2013-01-23 10:35:00,68.32,68.34,68.31,68.32,8400.0,41.5486,41.5607,41.5425,41.5486,8400.0
2013-01-23 10:40:00,68.32,68.32,68.3,68.3,9800.0,41.5486,41.5486,41.5364,41.5364,9800.0
2013-01-23 10:45:00,68.3,68.34,68.3,68.34,30800.0,41.5364,41.5607,41.5364,41.5607,30800.0
2013-01-23 10:50:00,68.34,68.39,68.34,68.39,26600.0,41.5607,41.5911,41.5607,41.5911,26600.0
2013-01-23 10:55:00,68.38,68.4,68.36,68.37,31300.0,41.585,41.5972,41.5729,41.579,31300.0
2013-01-23 11:00:00,68.37,68.4,68.37,68.38,24200.0,41.579,41.5972,41.579,41.585,24200.0
2013-01-23 11:05:00,68.39,68.4,68.38,68.4,11000.0,41.5911,41.5972,41.585,41.5972,11000.0
2013-01-23 11:10:00,68.41,68.43,68.4,68.41,14500.0,41.6033,41.6154,41.5972,41.6033,14500.0
2013-01-23 11:15:00,68.42,68.46,68.42,68.45,44000.0,41.6094,41.6337,41.6094,41.6276,44000.0
2013-01-23 11:20:00,68.46,68.47,68.42,68.44,28200.0,41.6337,41.6398,41.6094,41.6215,28200.0
2013-01-23 11:25:00,68.44,68.44,68.42,68.42,8700.0,41.6215,41.6215,41.6094,41.6094,8700.0
2013-01-23 11:30:00,68.42,68.44,68.42,68.43,8500.0,41.6094,41.6215,41.6094,41.6154,8500.0
2013-01-23 11:35:00,68.42,68.43,68.41,68.41,10100.0,41.6094,41.6154,41.6033,41.6033,10100.0
2013-01-23 11:40:00,68.42,68.42,68.4,68.41,11500.0,41.6094,41.6094,41.5972,41.6033,11500.0
2013-01-23 11:45:00,68.4,68.41,68.4,68.41,5500.0,41.5972,41.6033,41.5972,41.6033,5500.0
2013-01-23 11:50:00,68.4,68.43,68.4,68.41,22400.0,41.5972,41.6154,41.5972,41.6033,22400.0
2013-01-23 11:55:00,68.42,68.44,68.42,68.42,7600.0,41.6094,41.6215,41.6094,41.6094,7600.0
2013-01-23 12:00:00,68.43,68.45,68.43,68.45,5500.0,41.6154,41.6276,41.6154,41.6276,5500.0
2013-01-23 12:05:00,68.45,68.46,68.44,68.45,9300.0,41.6276,41.6337,41.6215,41.6276,9300.0
2013-01-23 12:10:00,68.44,68.45,68.42,68.43,5800.0,41.6215,41.6276,41.6094,41.6154,5800.0
2013-01-23 12:15:00,68.43,68.43,68.41,68.42,10400.0,41.6154,41.6154,41.6033,41.6094,10400.0
2013-01-23 12:20:00,68.41,68.42,68.4,68.4,13700.0,41.6033,41.6094,41.5972,41.5972,13700.0
2013-01-23 12:25:00,68.4,68.41,68.37,68.38,23800.0,41.5972,41.6033,41.579,41.585,23800.0
2013-01-23 12:30:00,68.38,68.38,68.37,68.38,6000.0,41.585,41.585,41.579,41.585,6000.0
2013-01-23 12:35:00,68.38,68.39,68.36,68.37,22100.0,41.585,41.5911,41.5729,41.579,22100.0
2013-01-23 12:40:00,68.36,68.39,68.36,68.39,24400.0,41.5729,41.5911,41.5729,41.5911,24400.0
2013-01-23 12:45:00,68.38,68.39,68.37,68.38,14900.0,41.585,41.5911,41.579,41.585,14900.0
2013-01-23 12:50:00,68.38,68.4,68.37,68.39,15500.0,41.585,41.5972,41.579,41.5911,15500.0
2013-01-23 12:55:00,68.4,68.43,68.39,68.43,23500.0,41.5972,41.6154,41.5911,41.6154,23500.0
2013-01-23 13:00:00,68.43,68.44,68.42,68.44,15100.0,41.6154,41.6215,41.6094,41.6215,15100.0
2013-01-23 13:05:00,68.44,68.45,68.43,68.44,8000.0,41.6215,41.6276,41.6154,41.6215,8000.0
2013-01-23 13:10:00,68.43,68.46,68.43,68.45,10000.0,41.6154,41.6337,41.6154,41.6276,10000.0
2013-01-23 13:15:00,68.45,68.46,68.44,68.45,7900.0,41.6276,41.6337,41.6215,41.6276,7900.0
2013-01-23 13:20:00,68.45,68.49,68.45,68.49,42600.0,41.6276,41.6519,41.6276,41.6519,42600.0
2013-01-23 13:25:00,68.49,68.49,68.46,68.47,11600.0,41.6519,41.6519,41.6337,41.6398,11600.0
2013-01-23 13:30:00,68.46,68.47,68.45,68.46,11300.0,41.6337,41.6398,41.6276,41.6337,11300.0
2013-01-23 13:35:00,68.45,68.47,68.45,68.45,9900.0,41.6276,41.6398,41.6276,41.6276,9900.0
2013-01-23 13:40:00,68.45,68.48,68.45,68.47,95400.0,41.6276,41.6459,41.6276,41.6398,95400.0
2013-01-23 13:45:00,68.47,68.47,68.47,68.47,6200.0,41.6398,41.6398,41.6398,41.6398,6200.0
2013-01-23 13:50:00,68.47,68.48,68.46,68.47,24100.0,41.6398,41.6459,41.6337,41.6398,24100.0
2013-01-23 13:55:00,68.48,68.48,68.46,68.47,5800.0,41.6459,41.6459,41.6337,41.6398,5800.0
2013-01-23 14:00:00,68.47,68.49,68.46,68.49,21000.0,41.6398,41.6519,41.6337,41.6519,21000.0
2013-01-23 14:05:00,68.49,68.49,68.47,68.48,16500.0,41.6519,41.6519,41.6398,41.6459,16500.0
2013-01-23 14:10:00,68.48,68.48,68.47,68.48,20500.0,41.6459,41.6459,41.6398,41.6459,20500.0
2013-01-23 14:15:00,68.48,68.49,68.47,68.48,6600.0,41.6459,41.6519,41.6398,41.6459,6600.0
2013-01-23 14:20:00,68.48,68.49,68.46,68.46,10800.0,41.6459,41.6519,41.6337,41.6337,10800.0
2013-01-23 14:25:00,68.47,68.49,68.47,68.49,21600.0,41.6398,41.6519,41.6398,41.6519,21600.0
2013-01-23 14:30:00,68.49,68.49,68.47,68.48,26000.0,41.6519,41.6519,41.6398,41.6459,26000.0
2013-01-23 14:35:00,68.48,68.51,68.48,68.51,47900.0,41.6459,41.6641,41.6459,41.6641,47900.0
2013-01-23 14:40:00,68.51,68.51,68.5,68.51,21600.0,41.6641,41.6641,41.658,41.6641,21600.0
2013-01-23 14:45:00,68.51,68.51,68.5,68.51,9600.0,41.6641,41.6641,41.658,41.6641,9600.0
2013-01-23 14:50:00,68.51,68.51,68.49,68.5,9600.0,41.6641,41.6641,41.6519,41.658,9600.0
2013-01-23 14:55:00,68.49,68.53,68.49,68.52,53100.0,41.6519,41.6763,41.6519,41.6702,53100.0
2013-01-23 15:00:00,68.52,68.52,68.5,68.5,27500.0,41.6702,41.6702,41.658,41.658,27500.0
2013-01-23 15:05:00,68.51,68.52,68.5,68.52,17200.0,41.6641,41.6702,41.658,41.6702,17200.0
2013-01-23 15:10:00,68.52,68.52,68.5,68.51,24500.0,41.6702,41.6702,41.658,41.6641,24500.0
2013-01-23 15:15:00,68.51,68.51,68.49,68.5,37600.0,41.6641,41.6641,41.6519,41.658,37600.0
2013-01-23 15:20:00,68.5,68.53,68.49,68.51,113500.0,41.658,41.6763,41.6519,41.6641,113500.0
2013-01-23 15:25:00,68.51,68.52,68.49,68.49,33500.0,41.6641,41.6702,41.6519,41.6519,33500.0
2013-01-23 15:30:00,68.5,68.5,68.47,68.47,15700.0,41.658,41.658,41.6398,41.6398,15700.0
2013-01-23 15:35:00,68.47,68.49,68.45,68.49,26500.0,41.6398,41.6519,41.6276,41.6519,26500.0
2013-01-23 15:40:00,68.48,68.48,68.44,68.46,40900.0,41.6459,41.6459,41.6215,41.6337,40900.0
2013-01-23 15:45:00,68.46,68.48,68.45,68.45,30900.0,41.6337,41.6459,41.6276,41.6276,30900.0
2013-01-23 15:50:00,68.46,68.46,68.44,68.46,36800.0,41.6337,41.6337,41.6215,41.6337,36800.0
2013-01-23 15:55:00,68.46,68.46,68.42,68.44,158400.0,41.6337,41.6337,41.6094,41.6215,158400.0
2013-01-24 09:30:00,68.6,68.63,68.55,68.61,104000.0,41.7188,41.7371,41.6884,41.7249,104000.0
2013-01-24 09:35:00,68.65,68.72,68.65,68.7,27600.0,41.7492,41.7918,41.7492,41.7796,27600.0
2013-01-24 09:40:00,68.71,68.74,68.69,68.73,51900.0,41.7857,41.804,41.7736,41.7979,51900.0
2013-01-24 09:45:00,68.73,68.73,68.63,68.67,44200.0,41.7979,41.7979,41.7371,41.7614,44200.0
2013-01-24 09:50:00,68.66,68.67,68.59,68.61,39000.0,41.7553,41.7614,41.7128,41.7249,39000.0
2013-01-24 09:55:00,68.61,68.61,68.55,68.56,22600.0,41.7249,41.7249,41.6884,41.6945,22600.0
2013-01-24 10:00:00,68.56,68.59,68.55,68.59,44500.0,41.6945,41.7128,41.6884,41.7128,44500.0
2013-01-24 10:05:00,68.59,68.66,68.59,68.63,33200.0,41.7128,41.7553,41.7128,41.7371,33200.0
2013-01-24 10:10:00,68.62,68.63,68.59,68.6,21100.0,41.731,41.7371,41.7128,41.7188,21100.0
2013-01-24 10:15:00,68.61,68.65,68.58,68.65,60000.0,41.7249,41.7492,41.7067,41.7492,60000.0
2013-01-24 10:20:00,68.66,68.66,68.53,68.53,35700.0,41.7553,41.7553,41.6763,41.6763,35700.0
2013-01-24 10:25:00,68.54,68.55,68.49,68.51,21600.0,41.6823,41.6884,41.6519,41.6641,21600.0
2013-01-24 10:30:00,68.52,68.53,68.51,68.51,52100.0,41.6702,41.6763,41.6641,41.6641,52100.0
2013-01-24 10:35:00,68.51,68.53,68.5,68.53,29500.0,41.6641,41.6763,41.658,41.6763,29500.0
2013-01-24 10:40:00,68.52,68.53,68.52,68.53,33900.0,41.6702,41.6763,41.6702,41.6763,33900.0
2013-01-24 10:45:00,68.54,68.54,68.52,68.54,27300.0,41.6823,41.6823,41.6702,41.6823,27300.0
2013-01-24 10:50:00,68.54,68.57,68.54,68.57,23400.0,41.6823,41.7006,41.6823,41.7006,23400.0
2013-01-24 10:55:00,68.57,68.57,68.54,68.55,40400.0,41.7006,41.7006,41.6823,41.6884,40400.0
2013-01-24 11:00:00,68.55,68.61,68.55,68.61,31900.0,41.6884,41.7249,41.6884,41.7249,31900.0
2013-01-24 11:05:00,68.61,68.61,68.58,68.6,32100.0,41.7249,41.7249,41.7067,41.7188,32100.0
2013-01-24 11:10:00,68.6,68.61,68.59,68.61,28200.0,41.7188,41.7249,41.7128,41.7249,28200.0
2013-01-24 11:15:00,68.6,68.63,68.6,68.62,54000.0,41.7188,41.7371,41.7188,41.731,54000.0
2013-01-24 11:20:00,68.63,68.64,68.62,68.63,27400.0,41.7371,41.7432,41.731,41.7371,27400.0
2013-01-24 11:25:00,68.64,68.66,68.62,68.65,24800.0,41.7432,41.7553,41.731,41.7492,24800.0
2013-01-24 11:30:00,68.65,68.66,68.65,68.66,17200.0,41.7492,41.7553,41.7492,41.7553,17200.0
2013-01-24 11:35:00,68.65,68.66,68.64,68.64,15500.0,41.7492,41.7553,41.7432,41.7432,15500.0
2013-01-24 11:40:00,68.63,68.66,68.63,68.66,33000.0,41.7371,41.7553,41.7371,41.7553,33000.0
2013-01-24 11:45:00,68.66,68.67,68.63,68.64,19100.0,41.7553,41.7614,41.7371,41.7432,19100.0
2013-01-24 11:50:00,68.64,68.65,68.62,68.62,14500.0,41.7432,41.7492,41.731,41.731,14500.0
2013-01-24 11:55:00,68.62,68.65,68.61,68.65,24400.0,41.731,41.7492,41.7249,41.7492,24400.0
2013-01-24 12:00:00,68.65,68.66,68.64,68.66,19800.0,41.7492,41.7553,41.7432,41.7553,19800.0
2013-01-24 12:05:00,68.65,68.65,68.62,68.64,18100.0,41.7492,41.7492,41.731,41.7432,18100.0
2013-01-24 12:10:00,68.64,68.64,68.61,68.62,25300.0,41.7432,41.7432,41.7249,41.731,25300.0
2013-01-24 12:15:00,68.61,68.62,68.58,68.61,19700.0,41.7249,41.731,41.7067,41.7249,19700.0
2013-01-24 12:20:00,68.61,68.61,68.59,68.61,10500.0,41.7249,41.7249,41.7128,41.7249,10500.0
2013-01-24 12:25:00,68.61,68.61,68.57,68.58,12400.0,41.7249,41.7249,41.7006,41.7067,12400.0
2013-01-24 12:30:00,68.58,68.58,68.54,68.56,26600.0,41.7067,41.7067,41.6823,41.6945,26600.0
2013-01-24 12:35:00,68.56,68.57,68.5,68.5,21500.0,41.6945,41.7006,41.658,41.658,21500.0
2013-01-24 12:40:00,68.5,68.55,68.5,68.54,12700.0,41.658,41.6884,41.658,41.6823,12700.0
2013-01-24 12:45:00,68.54,68.56,68.52,68.54,42300.0,41.6823,41.6945,41.6702,41.6823,42300.0
2013-01-24 12:50:00,68.54,68.55,68.53,68.54,13300.0,41.6823,41.6884,41.6763,41.6823,13300.0
2013-01-24 12:55:00,68.53,68.54,68.48,68.49,21900.0,41.6763,41.6823,41.6459,41.6519,21900.0
2013-01-24 13:00:00,68.49,68.51,68.48,68.49,27200.0,41.6519,41.6641,41.6459,41.6519,27200.0
2013-01-24 13:05:00,68.48,68.48,68.45,68.45,14000.0,41.6459,41.6459,41.6276,41.6276,14000.0
2013-01-24 13:10:00,68.45,68.47,68.45,68.46,27500.0,41.6276,41.6398,41.6276,41.6337,27500.0
2013-01-24 13:15:00,68.46,68.46,68.44,68.45,11100.0,41.6337,41.6337,41.6215,41.6276,11100.0
2013-01-24 13:20:00,68.45,68.45,68.43,68.43,16200.0,41.6276,41.6276,41.6154,41.6154,16200.0
2013-01-24 13:25:00,68.43,68.43,68.41,68.41,24800.0,41.6154,41.6154,41.6033,41.6033,24800.0
2013-01-24 13:30:00,68.41,68.42,68.37,68.37,13800.0,41.6033,41.6094,41.579,41.579,13800.0
2013-01-24 13:35:00,68.38,68.38,68.36,68.36,12000.0,41.585,41.585,41.5729,41.5729,12000.0
2013-01-24 13:40:00,68.36,68.38,68.34,68.37,50900.0,41.5729,41.585,41.5607,41.579,50900.0
2013-01-24 13:45:00,68.37,68.37,68.34,68.35,28400.0,41.579,41.579,41.5607,41.5668,28400.0
2013-01-24 13:50:00,68.35,68.4,68.35,68.4,27300.0,41.5668,41.5972,41.5668,41.5972,27300.0
2013-01-24 13:55:00,68.4,68.4,68.37,68.38,25900.0,41.5972,41.5972,41.579,41.585,25900.0
2013-01-24 14:00:00,68.38,68.38,68.35,68.35,6800.0,41.585,41.585,41.5668,41.5668,6800.0
2013-01-24 14:05:00,68.36,68.38,68.35,68.38,37800.0,41.5729,41.585,41.5668,41.585,37800.0
2013-01-24 14:10:00,68.38,68.39,68.37,68.39,14200.0,41.585,41.5911,41.579,41.5911,14200.0
2013-01-24 14:15:00,68.39,68.39,68.36,68.37,12500.0,41.5911,41.5911,41.5729,41.579,12500.0
2013-01-24 14:20:00,68.36,68.36,68.34,68.34,19200.0,41.5729,41.5729,41.5607,41.5607,19200.0
2013-01-24 14:25:00,68.35,68.35,68.33,68.35,13800.0,41.5668,41.5668,41.5546,41.5668,13800.0
2013-01-24 14:30:00,68.35,68.38,68.34,68.38,24700.0,41.5668,41.585,41.5607,41.585,24700.0
2013-01-24 14:35:00,68.38,68.38,68.36,68.38,15600.0,41.585,41.585,41.5729,41.585,15600.0
2013-01-24 14:40:00,68.37,68.4,68.37,68.39,16400.0,41.579,41.5972,41.579,41.5911,16400.0
2013-01-24 14:45:00,68.4,68.42,68.39,68.42,27800.0,41.5972,41.6094,41.5911,41.6094,27800.0
2013-01-24 14:50:00,68.41,68.42,68.41,68.42,17000.0,41.6033,41.6094,41.6033,41.6094,17000.0
2013-01-24 14:55:00,68.41,68.42,68.41,68.41,27100.0,41.6033,41.6094,41.6033,41.6033,27100.0
2013-01-24 15:00:00,68.42,68.42,68.4,68.42,11300.0,41.6094,41.6094,41.5972,41.6094,11300.0
2013-01-24 15:05:00,68.42,68.44,68.41,68.43,17500.0,41.6094,41.6215,41.6033,41.6154,17500.0
2013-01-24 15:10:00,68.44,68.47,68.44,68.45,21900.0,41.6215,41.6398,41.6215,41.6276,21900.0
2013-01-24 15:15:00,68.45,68.48,68.45,68.48,66600.0,41.6276,41.6459,41.6276,41.6459,66600.0
2013-01-24 15:20:00,68.47,68.48,68.46,68.47,22800.0,41.6398,41.6459,41.6337,41.6398,22800.0
2013-01-24 15:25:00,68.46,68.49,68.46,68.49,19800.0,41.6337,41.6519,41.6337,41.6519,19800.0
2013-01-24 15:30:00,68.49,68.51,68.48,68.51,37600.0,41.6519,41.6641,41.6459,41.6641,37600.0
2013-01-24 15:35:00,68.51,68.55,68.51,68.55,17300.0,41.6641,41.6884,41.6641,41.6884,17300.0
2013-01-24 15:40:00,68.55,68.55,68.51,68.54,42900.0,41.6884,41.6884,41.6641,41.6823,42900.0
2013-01-24 15:45:00,68.54,68.57,68.54,68.57,24700.0,41.6823,41.7006,41.6823,41.7006,24700.0
2013-01-24 15:50:00,68.56,68.56,68.5,68.5,49600.0,41.6945,41.6945,41.658,41.658,49600.0
2013-01-24 15:55:00,68.51,68.58,68.51,68.55,115600.0,41.6641,41.7067,41.6641,41.6884,115600.0
2013-01-25 09:30:00,68.8,68.8,68.61,68.64,77500.0,41.8405,41.8405,41.7249,41.7432,77500.0
2013-01-25 09:35:00,68.63,68.7,68.62,68.63,22800.0,41.7371,41.7796,41.731,41.7371,22800.0
2013-01-25 09:40:00,68.64,68.81,68.61,68.81,35200.0,41.7432,41.8465,41.7249,41.8465,35200.0
2013-01-25 09:45:00,68.81,68.9,68.79,68.81,42300.0,41.8465,41.9013,41.8344,41.8465,42300.0
2013-01-25 09:50:00,68.8,68.87,68.8,68.85,25400.0,41.8405,41.883,41.8405,41.8709,25400.0
2013-01-25 09:55:00,68.86,68.88,68.83,68.83,19500.0,41.877,41.8891,41.8587,41.8587,19500.0
2013-01-25 10:00:00,68.83,68.83,68.76,68.81,39700.0,41.8587,41.8587,41.8161,41.8465,39700.0
2013-01-25 10:05:00,68.81,68.82,68.71,68.72,29900.0,41.8465,41.8526,41.7857,41.7918,29900.0
2013-01-25 10:10:00,68.72,68.78,68.71,68.74,37400.0,41.7918,41.8283,41.7857,41.804,37400.0
2013-01-25 10:15:00,68.74,68.78,68.74,68.76,37400.0,41.804,41.8283,41.804,41.8161,37400.0
2013-01-25 10:20:00,68.76,68.79,68.74,68.74,38400.0,41.8161,41.8344,41.804,41.804,38400.0
2013-01-25 10:25:00,68.74,68.74,68.67,68.67,30600.0,41.804,41.804,41.7614,41.7614,30600.0
2013-01-25 10:30:00,68.68,68.69,68.67,68.68,9300.0,41.7675,41.7736,41.7614,41.7675,9300.0
2013-01-25 10:35:00,68.67,68.75,68.67,68.75,67600.0,41.7614,41.8101,41.7614,41.8101,67600.0
2013-01-25 10:40:00,68.75,68.75,68.73,68.73,33700.0,41.8101,41.8101,41.7979,41.7979,33700.0
2013-01-25 10:45:00,68.72,68.73,68.7,68.72,12500.0,41.7918,41.7979,41.7796,41.7918,12500.0
2013-01-25 10:50:00,68.73,68.74,68.71,68.72,13600.0,41.7979,41.804,41.7857,41.7918,13600.0
2013-01-25 10:55:00,68.72,68.73,68.68,68.68,9800.0,41.7918,41.7979,41.7675,41.7675,9800.0
2013-01-25 11:00:00,68.68,68.73,68.68,68.72,24200.0,41.7675,41.7979,41.7675,41.7918,24200.0
2013-01-25 11:05:00,68.71,68.76,68.7,68.75,14700.0,41.7857,41.8161,41.7796,41.8101,14700.0
2013-01-25 11:10:00,68.75,68.76,68.75,68.75,9100.0,41.8101,41.8161,41.8101,41.8101,9100.0
2013-01-25 11:15:00,68.75,68.77,68.74,68.75,15600.0,41.8101,41.8222,41.804,41.8101,15600.0
2013-01-25 11:20:00,68.74,68.77,68.74,68.76,29000.0,41.804,41.8222,41.804,41.8161,29000.0
2013-01-25 11:25:00,68.76,68.8,68.75,68.8,11300.0,41.8161,41.8405,41.8101,41.8405,11300.0
2013-01-25 11:30:00,68.8,68.81,68.8,68.81,11000.0,41.8405,41.8465,41.8405,41.8465,11000.0
2013-01-25 11:35:00,68.8,68.86,68.8,68.86,14400.0,41.8405,41.877,41.8405,41.877,14400.0
2013-01-25 11:40:00,68.86,68.88,68.85,68.88,18400.0,41.877,41.8891,41.8709,41.8891,18400.0
2013-01-25 11:45:00,68.88,68.88,68.85,68.85,30300.0,41.8891,41.8891,41.8709,41.8709,30300.0
2013-01-25 11:50:00,68.84,68.85,68.84,68.84,12100.0,41.8648,41.8709,41.8648,41.8648,12100.0
2013-01-25 11:55:00,68.85,68.85,68.82,68.83,15800.0,41.8709,41.8709,41.8526,41.8587,15800.0
2013-01-25 12:00:00,68.83,68.84,68.82,68.84,11700.0,41.8587,41.8648,41.8526,41.8648,11700.0
2013-01-25 12:05:00,68.84,68.86,68.83,68.85,25700.0,41.8648,41.877,41.8587,41.8709,25700.0
2013-01-25 12:10:00,68.85,68.85,68.84,68.85,25300.0,41.8709,41.8709,41.8648,41.8709,25300.0
2013-01-25 12:15:00,68.84,68.85,68.84,68.85,8800.0,41.8648,41.8709,41.8648,41.8709,8800.0
2013-01-25 12:20:00,68.84,68.84,68.79,68.8,41800.0,41.8648,41.8648,41.8344,41.8405,41800.0
2013-01-25 12:25:00,68.81,68.81,68.8,68.81,13800.0,41.8465,41.8465,41.8405,41.8465,13800.0
2013-01-25 12:30:00,68.8,68.81,68.8,68.81,6500.0,41.8405,41.8465,41.8405,41.8465,6500.0
2013-01-25 12:35:00,68.81,68.81,68.79,68.8,6300.0,41.8465,41.8465,41.8344,41.8405,6300.0
2013-01-25 12:40:00,68.8,68.84,68.8,68.84,27900.0,41.8405,41.8648,41.8405,41.8648,27900.0
2013-01-25 12:45:00,68.83,68.84,68.81,68.81,5600.0,41.8587,41.8648,41.8465,41.8465,5600.0
2013-01-25 12:50:00,68.82,68.83,68.81,68.83,6000.0,41.8526,41.8587,41.8465,41.8587,6000.0
2013-01-25 12:55:00,68.82,68.83,68.8,68.82,4200.0,41.8526,41.8587,41.8405,41.8526,4200.0
2013-01-25 13:00:00,68.82,68.83,68.79,68.81,47100.0,41.8526,41.8587,41.8344,41.8465,47100.0
2013-01-25 13:05:00,68.81,68.82,68.8,68.81,6900.0,41.8465,41.8526,41.8405,41.8465,6900.0
2013-01-25 13:10:00,68.81,68.82,68.79,68.79,9900.0,41.8465,41.8526,41.8344,41.8344,9900.0
2013-01-25 13:15:00,68.8,68.82,68.8,68.81,10200.0,41.8405,41.8526,41.8405,41.8465,10200.0
2013-01-25 13:20:00,68.81,68.81,68.79,68.81,4500.0,41.8465,41.8465,41.8344,41.8465,4500.0
2013-01-25 13:25:00,68.8,68.81,68.8,68.81,6100.0,41.8405,41.8465,41.8405,41.8465,6100.0
2013-01-25 13:30:00,68.81,68.81,68.8,68.8,10700.0,41.8465,41.8465,41.8405,41.8405,10700.0
2013-01-25 13:35:00,68.8,68.84,68.8,68.83,24000.0,41.8405,41.8648,41.8405,41.8587,24000.0
2013-01-25 13:40:00,68.83,68.85,68.82,68.85,11900.0,41.8587,41.8709,41.8526,41.8709,11900.0
2013-01-25 13:45:00,68.86,68.86,68.83,68.84,10200.0,41.877,41.877,41.8587,41.8648,10200.0
2013-01-25 13:50:00,68.84,68.86,68.81,68.86,54600.0,41.8648,41.877,41.8465,41.877,54600.0
2013-01-25 13:55:00,68.86,68.86,68.85,68.86,8100.0,41.877,41.877,41.8709,41.877,8100.0
2013-01-25 14:00:00,68.86,68.89,68.86,68.88,14500.0,41.877,41.8952,41.877,41.8891,14500.0
2013-01-25 14:05:00,68.87,68.88,68.87,68.87,16100.0,41.883,41.8891,41.883,41.883,16100.0
2013-01-25 14:10:00,68.88,68.89,68.86,68.87,23400.0,41.8891,41.8952,41.877,41.883,23400.0
2013-01-25 14:15:00,68.88,68.88,68.86,68.87,14800.0,41.8891,41.8891,41.877,41.883,14800.0
2013-01-25 14:20:00,68.88,68.88,68.87,68.87,12000.0,41.8891,41.8891,41.883,41.883,12000.0
2013-01-25 14:25:00,68.87,68.9,68.87,68.9,19100.0,41.883,41.9013,41.883,41.9013,19100.0
2013-01-25 14:30:00,68.9,68.92,68.89,68.92,21800.0,41.9013,41.9134,41.8952,41.9134,21800.0
2013-01-25 14:35:00,68.92,68.94,68.89,68.9,24400.0,41.9134,41.9256,41.8952,41.9013,24400.0
2013-01-25 14:40:00,68.9,68.91,68.88,68.91,27200.0,41.9013,41.9074,41.8891,41.9074,27200.0
2013-01-25 14:45:00,68.9,68.91,68.88,68.88,25800.0,41.9013,41.9074,41.8891,41.8891,25800.0
2013-01-25 14:50:00,68.89,68.89,68.85,68.87,37200.0,41.8952,41.8952,41.8709,41.883,37200.0
2013-01-25 14:55:00,68.87,68.87,68.84,68.85,12600.0,41.883,41.883,41.8648,41.8709,12600.0
2013-01-25 15:00:00,68.85,68.86,68.84,68.85,6700.0,41.8709,41.877,41.8648,41.8709,6700.0
2013-01-25 15:05:00,68.85,68.85,68.83,68.84,41300.0,41.8709,41.8709,41.8587,41.8648,41300.0
2013-01-25 15:10:00,68.84,68.84,68.82,68.84,64500.0,41.8648,41.8648,41.8526,41.8648,64500.0
2013-01-25 15:15:00,68.84,68.84,68.83,68.84,26200.0,41.8648,41.8648,41.8587,41.8648,26200.0
2013-01-25 15:20:00,68.84,68.86,68.83,68.85,73600.0,41.8648,41.877,41.8587,41.8709,73600.0
2013-01-25 15:25:00,68.85,68.86,68.84,68.85,28900.0,41.8709,41.877,41.8648,41.8709,28900.0
2013-01-25 15:30:00,68.84,68.86,68.83,68.85,111500.0,41.8648,41.877,41.8587,41.8709,111500.0
2013-01-25 15:35:00,68.85,68.86,68.82,68.82,18400.0,41.8709,41.877,41.8526,41.8526,18400.0
2013-01-25 15:40:00,68.81,68.82,68.78,68.79,31700.0,41.8465,41.8526,41.8283,41.8344,31700.0
2013-01-25 15:45:00,68.8,68.84,68.8,68.83,14000.0,41.8405,41.8648,41.8405,41.8587,14000.0
2013-01-25 15:50:00,68.84,68.89,68.83,68.88,51800.0,41.8648,41.8952,41.8587,41.8891,51800.0
2013-01-25 15:55:00,68.89,68.99,68.89,68.99,108700.0,41.8952,41.956,41.8952,41.956,108700.0
2013-01-28 09:30:00,69.17,69.23,69.06,69.1,165900.0,42.0655,42.102,41.9986,42.0229,165900.0
2013-01-28 09:35:00,69.09,69.17,69.09,69.14,113200.0,42.0168,42.0655,42.0168,42.0472,113200.0
2013-01-28 09:40:00,69.14,69.16,69.12,69.15,75700.0,42.0472,42.0594,42.0351,42.0533,75700.0
2013-01-28 09:45:00,69.16,69.17,69.13,69.14,26600.0,42.0594,42.0655,42.0412,42.0472,26600.0
2013-01-28 09:50:00,69.15,69.16,69.0,69.01,51000.0,42.0533,42.0594,41.9621,41.9682,51000.0
2013-01-28 09:55:00,69.01,69.01,68.96,68.98,22800.0,41.9682,41.9682,41.9378,41.9499,22800.0
2013-01-28 10:00:00,68.97,69.0,68.95,68.98,41800.0,41.9438,41.9621,41.9317,41.9499,41800.0
2013-01-28 10:05:00,68.98,68.98,68.86,68.87,30000.0,41.9499,41.9499,41.877,41.883,30000.0
2013-01-28 10:10:00,68.86,68.88,68.84,68.84,15900.0,41.877,41.8891,41.8648,41.8648,15900.0
2013-01-28 10:15:00,68.84,68.85,68.81,68.81,37300.0,41.8648,41.8709,41.8465,41.8465,37300.0
2013-01-28 10:20:00,68.82,68.85,68.82,68.84,48300.0,41.8526,41.8709,41.8526,41.8648,48300.0
2013-01-28 10:25:00,68.84,68.84,68.81,68.81,28800.0,41.8648,41.8648,41.8465,41.8465,28800.0
2013-01-28 10:30:00,68.82,68.85,68.82,68.84,23400.0,41.8526,41.8709,41.8526,41.8648,23400.0
2013-01-28 10:35:00,68.84,68.86,68.84,68.85,53200.0,41.8648,41.877,41.8648,41.8709,53200.0
2013-01-28 10:40:00,68.86,68.86,68.84,68.86,12600.0,41.877,41.877,41.8648,41.877,12600.0
2013-01-28 10:45:00,68.86,68.91,68.85,68.9,61400.0,41.877,41.9074,41.8709,41.9013,61400.0
2013-01-28 10:50:00,68.9,68.91,68.88,68.9,49100.0,41.9013,41.9074,41.8891,41.9013,49100.0
2013-01-28 10:55:00,68.91,68.94,68.91,68.93,61100.0,41.9074,41.9256,41.9074,41.9195,61100.0
2013-01-28 11:00:00,68.93,68.96,68.92,68.96,21500.0,41.9195,41.9378,41.9134,41.9378,21500.0
2013-01-28 11:05:00,68.95,68.95,68.93,68.93,10800.0,41.9317,41.9317,41.9195,41.9195,10800.0
2013-01-28 11:10:00,68.93,68.93,68.92,68.92,11000.0,41.9195,41.9195,41.9134,41.9134,11000.0
2013-01-28 11:15:00,68.93,68.94,68.92,68.94,15800.0,41.9195,41.9256,41.9134,41.9256,15800.0
2013-01-28 11:20:00,68.94,68.96,68.93,68.96,29000.0,41.9256,41.9378,41.9195,41.9378,29000.0
2013-01-28 11:25:00,68.95,68.98,68.95,68.97,36000.0,41.9317,41.9499,41.9317,41.9438,36000.0
2013-01-28 11:30:00,68.97,68.97,68.96,68.96,16800.0,41.9438,41.9438,41.9378,41.9378,16800.0
2013-01-28 11:35:00,68.96,68.97,68.95,68.96,15400.0,41.9378,41.9438,41.9317,41.9378,15400.0
2013-01-28 11:40:00,68.95,68.96,68.93,68.94,16300.0,41.9317,41.9378,41.9195,41.9256,16300.0
2013-01-28 11:45:00,68.94,68.95,68.93,68.94,16300.0,41.9256,41.9317,41.9195,41.9256,16300.0
2013-01-28 11:50:00,68.93,68.96,68.93,68.95,23800.0,41.9195,41.9378,41.9195,41.9317,23800.0
2013-01-28 11:55:00,68.95,68.97,68.95,68.96,26000.0,41.9317,41.9438,41.9317,41.9378,26000.0
2013-01-28 12:00:00,68.96,68.97,68.94,68.96,35800.0,41.9378,41.9438,41.9256,41.9378,35800.0
2013-01-28 12:05:00,68.96,68.98,68.95,68.98,13000.0,41.9378,41.9499,41.9317,41.9499,13000.0
2013-01-28 12:10:00,68.98,68.99,68.98,68.98,13900.0,41.9499,41.956,41.9499,41.9499,13900.0
2013-01-28 12:15:00,68.98,68.99,68.97,68.98,14600.0,41.9499,41.956,41.9438,41.9499,14600.0
2013-01-28 12:20:00,68.98,69.0,68.97,69.0,14800.0,41.9499,41.9621,41.9438,41.9621,14800.0
2013-01-28 12:25:00,69.0,69.0,68.98,68.99,23100.0,41.9621,41.9621,41.9499,41.956,23100.0
2013-01-28 12:30:00,69.0,69.01,68.99,69.0,12900.0,41.9621,41.9682,41.956,41.9621,12900.0
2013-01-28 12:35:00,69.0,69.02,68.99,69.01,7100.0,41.9621,41.9743,41.956,41.9682,7100.0
2013-01-28 12:40:00,69.0,69.01,68.98,69.0,6400.0,41.9621,41.9682,41.9499,41.9621,6400.0
2013-01-28 12:45:00,69.0,69.01,68.99,68.99,7200.0,41.9621,41.9682,41.956,41.956,7200.0
2013-01-28 12:50:00,69.0,69.01,68.99,69.0,7400.0,41.9621,41.9682,41.956,41.9621,7400.0
2013-01-28 12:55:00,69.0,69.02,69.0,69.01,13500.0,41.9621,41.9743,41.9621,41.9682,13500.0
2013-01-28 13:00:00,69.02,69.02,69.0,69.01,9300.0,41.9743,41.9743,41.9621,41.9682,9300.0
2013-01-28 13:05:00,69.01,69.01,68.99,68.99,13700.0,41.9682,41.9682,41.956,41.956,13700.0
2013-01-28 13:10:00,69.0,69.01,68.98,69.01,121000.0,41.9621,41.9682,41.9499,41.9682,121000.0
2013-01-28 13:15:00,69.01,69.02,68.97,68.99,16900.0,41.9682,41.9743,41.9438,41.956,16900.0
2013-01-28 13:20:00,68.99,68.99,68.96,68.96,13200.0,41.956,41.956,41.9378,41.9378,13200.0
2013-01-28 13:25:00,68.97,68.98,68.96,68.97,40000.0,41.9438,41.9499,41.9378,41.9438,40000.0
2013-01-28 13:30:00,68.97,68.99,68.97,68.98,11700.0,41.9438,41.956,41.9438,41.9499,11700.0
2013-01-28 13:35:00,68.98,69.03,68.97,69.02,25500.0,41.9499,41.9803,41.9438,41.9743,25500.0
2013-01-28 13:40:00,69.03,69.03,69.01,69.02,10800.0,41.9803,41.9803,41.9682,41.9743,10800.0
2013-01-28 13:45:00,69.02,69.03,69.01,69.01,20100.0,41.9743,41.9803,41.9682,41.9682,20100.0
2013-01-28 13:50:00,69.02,69.04,69.01,69.03,35900.0,41.9743,41.9864,41.9682,41.9803,35900.0
2013-01-28 13:55:00,69.02,69.06,69.02,69.04,12300.0,41.9743,41.9986,41.9743,41.9864,12300.0
2013-01-28 14:00:00,69.04,69.05,69.03,69.04,7100.0,41.9864,41.9925,41.9803,41.9864,7100.0
2013-01-28 14:05:00,69.03,69.06,69.03,69.05,19300.0,41.9803,41.9986,41.9803,41.9925,19300.0
2013-01-28 14:10:00,69.05,69.08,69.05,69.08,10000.0,41.9925,42.0107,41.9925,42.0107,10000.0
2013-01-28 14:15:00,69.08,69.1,69.08,69.1,10000.0,42.0107,42.0229,42.0107,42.0229,10000.0
2013-01-28 14:20:00,69.1,69.1,69.08,69.08,18200.0,42.0229,42.0229,42.0107,42.0107,18200.0
2013-01-28 14:25:00,69.08,69.11,69.07,69.11,30600.0,42.0107,42.029,42.0047,42.029,30600.0
2013-01-28 14:30:00,69.11,69.11,69.09,69.11,25500.0,42.029,42.029,42.0168,42.029,25500.0
2013-01-28 14:35:00,69.11,69.11,69.09,69.1,25100.0,42.029,42.029,42.0168,42.0229,25100.0
2013-01-28 14:40:00,69.1,69.14,69.1,69.14,17000.0,42.0229,42.0472,42.0229,42.0472,17000.0
2013-01-28 14:45:00,69.14,69.16,69.13,69.16,25000.0,42.0472,42.0594,42.0412,42.0594,25000.0
2013-01-28 14:50:00,69.16,69.2,69.15,69.19,48400.0,42.0594,42.0837,42.0533,42.0776,48400.0
2013-01-28 14:55:00,69.2,69.22,69.19,69.2,32900.0,42.0837,42.0959,42.0776,42.0837,32900.0
2013-01-28 15:00:00,69.2,69.21,69.18,69.21,27300.0,42.0837,42.0898,42.0716,42.0898,27300.0
2013-01-28 15:05:00,69.21,69.22,69.19,69.19,29800.0,42.0898,42.0959,42.0776,42.0776,29800.0
2013-01-28 15:10:00,69.2,69.28,69.19,69.28,365200.0,42.0837,42.1324,42.0776,42.1324,365200.0
2013-01-28 15:15:00,69.28,69.29,69.27,69.28,27300.0,42.1324,42.1385,42.1263,42.1324,27300.0
2013-01-28 15:20:00,69.27,69.28,69.21,69.21,28700.0,42.1263,42.1324,42.0898,42.0898,28700.0
2013-01-28 15:25:00,69.22,69.23,69.19,69.21,147500.0,42.0959,42.102,42.0776,42.0898,147500.0
2013-01-28 15:30:00,69.2,69.2,69.16,69.18,66100.0,42.0837,42.0837,42.0594,42.0716,66100.0
2013-01-28 15:35:00,69.17,69.17,69.12,69.12,17900.0,42.0655,42.0655,42.0351,42.0351,17900.0
2013-01-28 15:40:00,69.12,69.16,69.12,69.16,53700.0,42.0351,42.0594,42.0351,42.0594,53700.0
2013-01-28 15:45:00,69.16,69.2,69.16,69.17,48700.0,42.0594,42.0837,42.0594,42.0655,48700.0
2013-01-28 15:50:00,69.17,69.21,69.15,69.19,99600.0,42.0655,42.0898,42.0533,42.0776,99600.0
2013-01-28 15:55:00,69.19,69.19,69.14,69.16,294200.0,42.0776,42.0776,42.0472,42.0594,294200.0
2013-01-29 09:30:00,69.15,69.23,69.06,69.22,157000.0,42.0533,42.102,41.9986,42.0959,157000.0
2013-01-29 09:35:00,69.21,69.24,69.18,69.22,30900.0,42.0898,42.108,42.0716,42.0959,30900.0
2013-01-29 09:40:00,69.21,69.24,69.17,69.2,29400.0,42.0898,42.108,42.0655,42.0837,29400.0
2013-01-29 09:45:00,69.2,69.25,69.2,69.24,34800.0,42.0837,42.1141,42.0837,42.108,34800.0
2013-01-29 09:50:00,69.24,69.31,69.23,69.3,37200.0,42.108,42.1506,42.102,42.1445,37200.0
2013-01-29 09:55:00,69.3,69.3,69.23,69.25,44600.0,42.1445,42.1445,42.102,42.1141,44600.0
2013-01-29 10:00:00,69.25,69.28,69.17,69.18,42600.0,42.1141,42.1324,42.0655,42.0716,42600.0
2013-01-29 10:05:00,69.18,69.19,69.16,69.17,23300.0,42.0716,42.0776,42.0594,42.0655,23300.0
2013-01-29 10:10:00,69.17,69.26,69.17,69.26,28900.0,42.0655,42.1202,42.0655,42.1202,28900.0
2013-01-29 10:15:00,69.25,69.26,69.23,69.26,13100.0,42.1141,42.1202,42.102,42.1202,13100.0
2013-01-29 10:20:00,69.26,69.3,69.26,69.29,35200.0,42.1202,42.1445,42.1202,42.1385,35200.0
2013-01-29 10:25:00,69.29,69.31,69.26,69.26,49000.0,42.1385,42.1506,42.1202,42.1202,49000.0
2013-01-29 10:30:00,69.25,69.26,69.21,69.22,21500.0,42.1141,42.1202,42.0898,42.0959,21500.0
2013-01-29 10:35:00,69.23,69.23,69.17,69.18,13100.0,42.102,42.102,42.0655,42.0716,13100.0
2013-01-29 10:40:00,69.19,69.23,69.18,69.23,21800.0,42.0776,42.102,42.0716,42.102,21800.0
2013-01-29 10:45:00,69.23,69.25,69.22,69.25,19400.0,42.102,42.1141,42.0959,42.1141,19400.0
2013-01-29 10:50:00,69.25,69.28,69.25,69.28,7700.0,42.1141,42.1324,42.1141,42.1324,7700.0
2013-01-29 10:55:00,69.29,69.31,69.28,69.29,31700.0,42.1385,42.1506,42.1324,42.1385,31700.0
2013-01-29 11:00:00,69.29,69.29,69.23,69.23,26200.0,42.1385,42.1385,42.102,42.102,26200.0
2013-01-29 11:05:00,69.24,69.24,69.21,69.23,10200.0,42.108,42.108,42.0898,42.102,10200.0
2013-01-29 11:10:00,69.23,69.23,69.2,69.21,14700.0,42.102,42.102,42.0837,42.0898,14700.0
2013-01-29 11:15:00,69.21,69.24,69.2,69.23,11500.0,42.0898,42.108,42.0837,42.102,11500.0
2013-01-29 11:20:00,69.23,69.26,69.23,69.26,10100.0,42.102,42.1202,42.102,42.1202,10100.0
2013-01-29 11:25:00,69.26,69.26,69.23,69.23,16400.0,42.1202,42.1202,42.102,42.102,16400.0
2013-01-29 11:30:00,69.24,69.26,69.24,69.26,6800.0,42.108,42.1202,42.108,42.1202,6800.0
2013-01-29 11:35:00,69.25,69.27,69.25,69.26,10300.0,42.1141,42.1263,42.1141,42.1202,10300.0
2013-01-29 11:40:00,69.26,69.26,69.23,69.24,8900.0,42.1202,42.1202,42.102,42.108,8900.0
2013-01-29 11:45:00,69.23,69.24,69.22,69.23,11100.0,42.102,42.108,42.0959,42.102,11100.0
2013-01-29 11:50:00,69.23,69.28,69.23,69.27,33000.0,42.102,42.1324,42.102,42.1263,33000.0
2013-01-29 11:55:00,69.27,69.28,69.24,69.25,27300.0,42.1263,42.1324,42.108,42.1141,27300.0
2013-01-29 12:00:00,69.25,69.25,69.21,69.23,17400.0,42.1141,42.1141,42.0898,42.102,17400.0
2013-01-29 12:05:00,69.24,69.25,69.23,69.24,14100.0,42.108,42.1141,42.102,42.108,14100.0
2013-01-29 12:10:00,69.24,69.25,69.24,69.25,10300.0,42.108,42.1141,42.108,42.1141,10300.0
2013-01-29 12:15:00,69.25,69.25,69.24,69.25,14100.0,42.1141,42.1141,42.108,42.1141,14100.0
2013-01-29 12:20:00,69.24,69.26,69.24,69.26,16200.0,42.108,42.1202,42.108,42.1202,16200.0
2013-01-29 12:25:00,69.26,69.26,69.24,69.24,20600.0,42.1202,42.1202,42.108,42.108,20600.0
2013-01-29 12:30:00,69.24,69.25,69.24,69.25,11300.0,42.108,42.1141,42.108,42.1141,11300.0
2013-01-29 12:35:00,69.25,69.26,69.24,69.25,20300.0,42.1141,42.1202,42.108,42.1141,20300.0
2013-01-29 12:40:00,69.25,69.26,69.23,69.23,15900.0,42.1141,42.1202,42.102,42.102,15900.0
2013-01-29 12:45:00,69.24,69.24,69.22,69.24,19200.0,42.108,42.108,42.0959,42.108,19200.0
2013-01-29 12:50:00,69.24,69.27,69.24,69.27,24700.0,42.108,42.1263,42.108,42.1263,24700.0
2013-01-29 12:55:00,69.26,69.27,69.25,69.26,15300.0,42.1202,42.1263,42.1141,42.1202,15300.0
2013-01-29 13:00:00,69.27,69.28,69.26,69.28,41200.0,42.1263,42.1324,42.1202,42.1324,41200.0
2013-01-29 13:05:00,69.27,69.29,69.26,69.27,21300.0,42.1263,42.1385,42.1202,42.1263,21300.0
2013-01-29 13:10:00,69.26,69.28,69.26,69.26,14600.0,42.1202,42.1324,42.1202,42.1202,14600.0
2013-01-29 13:15:00,69.26,69.27,69.26,69.27,16400.0,42.1202,42.1263,42.1202,42.1263,16400.0
2013-01-29 13:20:00,69.27,69.27,69.26,69.26,21000.0,42.1263,42.1263,42.1202,42.1202,21000.0
2013-01-29 13:25:00,69.26,69.26,69.25,69.25,14900.0,42.1202,42.1202,42.1141,42.1141,14900.0
2013-01-29 13:30:00,69.24,69.25,69.24,69.25,9700.0,42.108,42.1141,42.108,42.1141,9700.0
2013-01-29 13:35:00,69.24,69.25,69.24,69.24,14700.0,42.108,42.1141,42.108,42.108,14700.0
2013-01-29 13:40:00,69.25,69.25,69.24,69.25,14700.0,42.1141,42.1141,42.108,42.1141,14700.0
2013-01-29 13:45:00,69.25,69.25,69.22,69.23,16700.0,42.1141,42.1141,42.0959,42.102,16700.0
2013-01-29 13:50:00,69.23,69.23,69.21,69.22,7900.0,42.102,42.102,42.0898,42.0959,7900.0
2013-01-29 13:55:00,69.21,69.22,69.2,69.21,9500.0,42.0898,42.0959,42.0837,42.0898,9500.0
2013-01-29 14:00:00,69.2,69.23,69.2,69.21,48800.0,42.0837,42.102,42.0837,42.0898,48800.0
2013-01-29 14:05:00,69.22,69.23,69.21,69.23,13500.0,42.0959,42.102,42.0898,42.102,13500.0
2013-01-29 14:10:00,69.23,69.23,69.21,69.22,13300.0,42.102,42.102,42.0898,42.0959,13300.0
2013-01-29 14:15:00,69.21,69.21,69.2,69.2,17800.0,42.0898,42.0898,42.0837,42.0837,17800.0
2013-01-29 14:20:00,69.2,69.2,69.19,69.2,9800.0,42.0837,42.0837,42.0776,42.0837,9800.0
2013-01-29 14:25:00,69.19,69.21,69.19,69.2,16600.0,42.0776,42.0898,42.0776,42.0837,16600.0
2013-01-29 14:30:00,69.19,69.2,69.18,69.2,22800.0,42.0776,42.0837,42.0716,42.0837,22800.0
2013-01-29 14:35:00,69.2,69.21,69.19,69.21,10600.0,42.0837,42.0898,42.0776,42.0898,10600.0
2013-01-29 14:40:00,69.2,69.2,69.17,69.17,15700.0,42.0837,42.0837,42.0655,42.0655,15700.0
2013-01-29 14:45:00,69.18,69.19,69.17,69.18,18100.0,42.0716,42.0776,42.0655,42.0716,18100.0
2013-01-29 14:50:00,69.18,69.19,69.14,69.15,26500.0,42.0716,42.0776,42.0472,42.0533,26500.0
2013-01-29 14:55:00,69.14,69.15,69.12,69.14,78500.0,42.0472,42.0533,42.0351,42.0472,78500.0
2013-01-29 15:00:00,69.14,69.18,69.14,69.18,44600.0,42.0472,42.0716,42.0472,42.0716,44600.0
2013-01-29 15:05:00,69.18,69.18,69.14,69.16,46900.0,42.0716,42.0716,42.0472,42.0594,46900.0
2013-01-29 15:10:00,69.16,69.18,69.16,69.18,30900.0,42.0594,42.0716,42.0594,42.0716,30900.0
2013-01-29 15:15:00,69.17,69.18,69.15,69.16,43900.0,42.0655,42.0716,42.0533,42.0594,43900.0
2013-01-29 15:20:00,69.16,69.18,69.15,69.17,94800.0,42.0594,42.0716,42.0533,42.0655,94800.0
2013-01-29 15:25:00,69.17,69.17,69.15,69.16,24600.0,42.0655,42.0655,42.0533,42.0594,24600.0
2013-01-29 15:30:00,69.15,69.17,69.15,69.17,30800.0,42.0533,42.0655,42.0533,42.0655,30800.0
2013-01-29 15:35:00,69.17,69.19,69.17,69.19,16500.0,42.0655,42.0776,42.0655,42.0776,16500.0
2013-01-29 15:40:00,69.18,69.2,69.18,69.2,19500.0,42.0716,42.0837,42.0716,42.0837,19500.0
2013-01-29 15:45:00,69.2,69.22,69.2,69.2,27300.0,42.0837,42.0959,42.0837,42.0837,27300.0
2013-01-29 15:50:00,69.2,69.23,69.19,69.22,50900.0,42.0837,42.102,42.0776,42.0959,50900.0
2013-01-29 15:55:00,69.23,69.29,69.23,69.28,99700.0,42.102,42.1385,42.102,42.1324,99700.0
2013-01-30 09:30:00,69.31,69.31,69.16,69.18,115300.0,42.1506,42.1506,42.0594,42.0716,115300.0
2013-01-30 09:35:00,69.16,69.16,69.04,69.13,29200.0,42.0594,42.0594,41.9864,42.0412,29200.0
2013-01-30 09:40:00,69.13,69.15,69.06,69.07,23500.0,42.0412,42.0533,41.9986,42.0047,23500.0
2013-01-30 09:45:00,69.07,69.08,69.01,69.05,36400.0,42.0047,42.0107,41.9682,41.9925,36400.0
2013-01-30 09:50:00,69.05,69.09,69.05,69.05,33300.0,41.9925,42.0168,41.9925,41.9925,33300.0
2013-01-30 09:55:00,69.05,69.06,68.96,68.97,29100.0,41.9925,41.9986,41.9378,41.9438,29100.0
2013-01-30 10:00:00,68.97,68.97,68.91,68.91,26100.0,41.9438,41.9438,41.9074,41.9074,26100.0
2013-01-30 10:05:00,68.91,68.91,68.81,68.82,24800.0,41.9074,41.9074,41.8465,41.8526,24800.0
2013-01-30 10:10:00,68.82,68.89,68.82,68.86,49900.0,41.8526,41.8952,41.8526,41.877,49900.0
2013-01-30 10:15:00,68.86,68.88,68.84,68.85,21700.0,41.877,41.8891,41.8648,41.8709,21700.0
2013-01-30 10:20:00,68.85,68.85,68.8,68.81,23900.0,41.8709,41.8709,41.8405,41.8465,23900.0
2013-01-30 10:25:00,68.8,68.81,68.69,68.69,26000.0,41.8405,41.8465,41.7736,41.7736,26000.0
2013-01-30 10:30:00,68.69,68.75,68.67,68.74,28800.0,41.7736,41.8101,41.7614,41.804,28800.0
2013-01-30 10:35:00,68.73,68.74,68.68,68.68,18000.0,41.7979,41.804,41.7675,41.7675,18000.0
2013-01-30 10:40:00,68.67,68.67,68.64,68.64,27200.0,41.7614,41.7614,41.7432,41.7432,27200.0
2013-01-30 10:45:00,68.65,68.65,68.56,68.6,36300.0,41.7492,41.7492,41.6945,41.7188,36300.0
2013-01-30 10:50:00,68.6,68.63,68.59,68.63,26100.0,41.7188,41.7371,41.7128,41.7371,26100.0
2013-01-30 10:55:00,68.62,68.68,68.62,68.67,12500.0,41.731,41.7675,41.731,41.7614,12500.0
2013-01-30 11:00:00,68.68,68.68,68.67,68.68,26400.0,41.7675,41.7675,41.7614,41.7675,26400.0
2013-01-30 11:05:00,68.69,68.71,68.69,68.71,18100.0,41.7736,41.7857,41.7736,41.7857,18100.0
2013-01-30 11:10:00,68.71,68.73,68.71,68.73,7600.0,41.7857,41.7979,41.7857,41.7979,7600.0
2013-01-30 11:15:00,68.74,68.74,68.72,68.72,5500.0,41.804,41.804,41.7918,41.7918,5500.0
2013-01-30 11:20:00,68.72,68.75,68.72,68.72,11300.0,41.7918,41.8101,41.7918,41.7918,11300.0
2013-01-30 11:25:00,68.72,68.72,68.69,68.71,6100.0,41.7918,41.7918,41.7736,41.7857,6100.0
2013-01-30 11:30:00,68.7,68.74,68.69,68.74,10400.0,41.7796,41.804,41.7736,41.804,10400.0
2013-01-30 11:35:00,68.73,68.77,68.73,68.76,27700.0,41.7979,41.8222,41.7979,41.8161,27700.0
2013-01-30 11:40:00,68.76,68.78,68.75,68.77,19600.0,41.8161,41.8283,41.8101,41.8222,19600.0
2013-01-30 11:45:00,68.78,68.78,68.77,68.78,3300.0,41.8283,41.8283,41.8222,41.8283,3300.0
2013-01-30 11:50:00,68.77,68.78,68.74,68.75,16200.0,41.8222,41.8283,41.804,41.8101,16200.0
2013-01-30 11:55:00,68.75,68.75,68.73,68.73,25200.0,41.8101,41.8101,41.7979,41.7979,25200.0
2013-01-30 12:00:00,68.73,68.75,68.73,68.74,12300.0,41.7979,41.8101,41.7979,41.804,12300.0
2013-01-30 12:05:00,68.74,68.74,68.72,68.74,8500.0,41.804,41.804,41.7918,41.804,8500.0
2013-01-30 12:10:00,68.74,68.75,68.73,68.73,31000.0,41.804,41.8101,41.7979,41.7979,31000.0
2013-01-30 12:15:00,68.74,68.74,68.72,68.73,22500.0,41.804,41.804,41.7918,41.7979,22500.0
2013-01-30 12:20:00,68.72,68.74,68.71,68.72,15300.0,41.7918,41.804,41.7857,41.7918,15300.0
2013-01-30 12:25:00,68.73,68.73,68.7,68.71,4700.0,41.7979,41.7979,41.7796,41.7857,4700.0
2013-01-30 12:30:00,68.71,68.71,68.7,68.71,11200.0,41.7857,41.7857,41.7796,41.7857,11200.0
2013-01-30 12:35:00,68.7,68.71,68.7,68.7,9200.0,41.7796,41.7857,41.7796,41.7796,9200.0
2013-01-30 12:40:00,68.71,68.73,68.7,68.73,8100.0,41.7857,41.7979,41.7796,41.7979,8100.0
2013-01-30 12:45:00,68.72,68.76,68.72,68.76,17600.0,41.7918,41.8161,41.7918,41.8161,17600.0
2013-01-30 12:50:00,68.76,68.77,68.76,68.76,15800.0,41.8161,41.8222,41.8161,41.8161,15800.0
2013-01-30 12:55:00,68.76,68.78,68.75,68.78,28300.0,41.8161,41.8283,41.8101,41.8283,28300.0
2013-01-30 13:00:00,68.78,68.83,68.78,68.82,33800.0,41.8283,41.8587,41.8283,41.8526,33800.0
2013-01-30 13:05:00,68.82,68.86,68.81,68.86,26100.0,41.8526,41.877,41.8465,41.877,26100.0
2013-01-30 13:10:00,68.86,68.86,68.83,68.83,9700.0,41.877,41.877,41.8587,41.8587,9700.0
2013-01-30 13:15:00,68.84,68.84,68.8,68.8,8900.0,41.8648,41.8648,41.8405,41.8405,8900.0
2013-01-30 13:20:00,68.81,68.83,68.81,68.83,9100.0,41.8465,41.8587,41.8465,41.8587,9100.0
2013-01-30 13:25:00,68.83,68.85,68.83,68.84,17900.0,41.8587,41.8709,41.8587,41.8648,17900.0
2013-01-30 13:30:00,68.85,68.85,68.83,68.84,4800.0,41.8709,41.8709,41.8587,41.8648,4800.0
2013-01-30 13:35:00,68.83,68.84,68.83,68.84,5400.0,41.8587,41.8648,41.8587,41.8648,5400.0
2013-01-30 13:40:00,68.84,68.85,68.83,68.83,14900.0,41.8648,41.8709,41.8587,41.8587,14900.0
2013-01-30 13:45:00,68.84,68.84,68.83,68.84,9800.0,41.8648,41.8648,41.8587,41.8648,9800.0
2013-01-30 13:50:00,68.84,68.84,68.82,68.83,6900.0,41.8648,41.8648,41.8526,41.8587,6900.0
2013-01-30 13:55:00,68.82,68.85,68.81,68.85,20900.0,41.8526,41.8709,41.8465,41.8709,20900.0
2013-01-30 14:00:00,68.85,68.86,68.84,68.85,10200.0,41.8709,41.877,41.8648,41.8709,10200.0
2013-01-30 14:05:00,68.86,68.87,68.85,68.85,15600.0,41.877,41.883,41.8709,41.8709,15600.0
2013-01-30 14:10:00,68.84,68.86,68.84,68.84,19000.0,41.8648,41.877,41.8648,41.8648,19000.0
2013-01-30 14:15:00,68.83,68.84,68.78,68.79,30900.0,41.8587,41.8648,41.8283,41.8344,30900.0
2013-01-30 14:20:00,68.79,68.81,68.76,68.77,16500.0,41.8344,41.8465,41.8161,41.8222,16500.0
2013-01-30 14:25:00,68.78,68.78,68.76,68.77,16900.0,41.8283,41.8283,41.8161,41.8222,16900.0
2013-01-30 14:30:00,68.77,68.77,68.75,68.76,14000.0,41.8222,41.8222,41.8101,41.8161,14000.0
2013-01-30 14:35:00,68.75,68.75,68.72,68.72,11600.0,41.8101,41.8101,41.7918,41.7918,11600.0
2013-01-30 14:40:00,68.73,68.73,68.7,68.7,8100.0,41.7979,41.7979,41.7796,41.7796,8100.0
2013-01-30 14:45:00,68.7,68.7,68.61,68.63,14100.0,41.7796,41.7796,41.7249,41.7371,14100.0
2013-01-30 14:50:00,68.63,68.64,68.61,68.62,11700.0,41.7371,41.7432,41.7249,41.731,11700.0
2013-01-30 14:55:00,68.62,68.67,68.62,68.65,24200.0,41.731,41.7614,41.731,41.7492,24200.0
2013-01-30 15:00:00,68.66,68.68,68.66,68.67,10000.0,41.7553,41.7675,41.7553,41.7614,10000.0
2013-01-30 15:05:00,68.67,68.7,68.66,68.66,18800.0,41.7614,41.7796,41.7553,41.7553,18800.0
2013-01-30 15:10:00,68.68,68.7,68.66,68.68,78100.0,41.7675,41.7796,41.7553,41.7675,78100.0
2013-01-30 15:15:00,68.67,68.68,68.64,68.65,17700.0,41.7614,41.7675,41.7432,41.7492,17700.0
2013-01-30 15:20:00,68.66,68.67,68.65,68.65,19000.0,41.7553,41.7614,41.7492,41.7492,19000.0
2013-01-30 15:25:00,68.65,68.65,68.61,68.61,22800.0,41.7492,41.7492,41.7249,41.7249,22800.0
2013-01-30 15:30:00,68.62,68.63,68.59,68.61,19300.0,41.731,41.7371,41.7128,41.7249,19300.0
2013-01-30 15:35:00,68.61,68.61,68.58,68.6,38700.0,41.7249,41.7249,41.7067,41.7188,38700.0
2013-01-30 15:40:00,68.6,68.6,68.57,68.57,26100.0,41.7188,41.7188,41.7006,41.7006,26100.0
2013-01-30 15:45:00,68.58,68.61,68.58,68.6,30800.0,41.7067,41.7249,41.7067,41.7188,30800.0
2013-01-30 15:50:00,68.61,68.61,68.54,68.57,59800.0,41.7249,41.7249,41.6823,41.7006,59800.0
2013-01-30 15:55:00,68.57,68.68,68.57,68.66,91000.0,41.7006,41.7675,41.7006,41.7553,91000.0
2013-01-31 09:30:00,68.58,68.61,68.25,68.25,84300.0,41.7067,41.7249,41.506,41.506,84300.0
2013-01-31 09:35:00,68.25,68.28,68.09,68.11,21900.0,41.506,41.5242,41.4087,41.4208,21900.0
2013-01-31 09:40:00,68.1,68.37,68.09,68.37,23900.0,41.4148,41.579,41.4087,41.579,23900.0
2013-01-31 09:45:00,68.32,68.46,68.27,68.41,36000.0,41.5486,41.6337,41.5181,41.6033,36000.0
2013-01-31 09:50:00,68.41,68.41,68.32,68.39,19800.0,41.6033,41.6033,41.5486,41.5911,19800.0
2013-01-31 09:55:00,68.4,68.4,68.35,68.35,13600.0,41.5972,41.5972,41.5668,41.5668,13600.0
2013-01-31 10:00:00,68.33,68.34,68.31,68.31,10000.0,41.5546,41.5607,41.5425,41.5425,10000.0
2013-01-31 10:05:00,68.31,68.33,68.28,68.29,25200.0,41.5425,41.5546,41.5242,41.5303,25200.0
2013-01-31 10:10:00,68.29,68.32,68.28,68.29,37000.0,41.5303,41.5486,41.5242,41.5303,37000.0
2013-01-31 10:15:00,68.28,68.29,68.22,68.24,42600.0,41.5242,41.5303,41.4877,41.4999,42600.0
2013-01-31 10:20:00,68.24,68.29,68.23,68.27,33500.0,41.4999,41.5303,41.4938,41.5181,33500.0
2013-01-31 10:25:00,68.28,68.28,68.23,68.23,17500.0,41.5242,41.5242,41.4938,41.4938,17500.0
2013-01-31 10:30:00,68.24,68.31,68.23,68.31,41100.0,41.4999,41.5425,41.4938,41.5425,41100.0
2013-01-31 10:35:00,68.31,68.32,68.27,68.27,17900.0,41.5425,41.5486,41.5181,41.5181,17900.0
2013-01-31 10:40:00,68.26,68.29,68.26,68.26,9200.0,41.5121,41.5303,41.5121,41.5121,9200.0
2013-01-31 10:45:00,68.26,68.28,68.26,68.26,10700.0,41.5121,41.5242,41.5121,41.5121,10700.0
2013-01-31 10:50:00,68.27,68.27,68.24,68.25,13800.0,41.5181,41.5181,41.4999,41.506,13800.0
2013-01-31 10:55:00,68.26,68.28,68.22,68.22,19100.0,41.5121,41.5242,41.4877,41.4877,19100.0
2013-01-31 11:00:00,68.21,68.26,68.2,68.25,25200.0,41.4817,41.5121,41.4756,41.506,25200.0
2013-01-31 11:05:00,68.25,68.26,68.23,68.24,22100.0,41.506,41.5121,41.4938,41.4999,22100.0
2013-01-31 11:10:00,68.26,68.27,68.25,68.27,30800.0,41.5121,41.5181,41.506,41.5181,30800.0
2013-01-31 11:15:00,68.26,68.28,68.26,68.28,12400.0,41.5121,41.5242,41.5121,41.5242,12400.0
2013-01-31 11:20:00,68.29,68.31,68.28,68.29,14000.0,41.5303,41.5425,41.5242,41.5303,14000.0
2013-01-31 11:25:00,68.3,68.31,68.29,68.31,15800.0,41.5364,41.5425,41.5303,41.5425,15800.0
2013-01-31 11:30:00,68.3,68.33,68.27,68.31,31400.0,41.5364,41.5546,41.5181,41.5425,31400.0
2013-01-31 11:35:00,68.31,68.35,68.31,68.35,30800.0,41.5425,41.5668,41.5425,41.5668,30800.0
2013-01-31 11:40:00,68.35,68.35,68.31,68.34,28300.0,41.5668,41.5668,41.5425,41.5607,28300.0
2013-01-31 11:45:00,68.34,68.36,68.33,68.36,18800.0,41.5607,41.5729,41.5546,41.5729,18800.0
2013-01-31 11:50:00,68.36,68.36,68.29,68.29,32400.0,41.5729,41.5729,41.5303,41.5303,32400.0
2013-01-31 11:55:00,68.3,68.32,68.29,68.31,8300.0,41.5364,41.5486,41.5303,41.5425,8300.0
2013-01-31 12:00:00,68.31,68.32,68.3,68.32,12200.0,41.5425,41.5486,41.5364,41.5486,12200.0
2013-01-31 12:05:00,68.32,68.33,68.31,68.33,21600.0,41.5486,41.5546,41.5425,41.5546,21600.0
2013-01-31 12:10:00,68.32,68.34,68.32,68.34,5500.0,41.5486,41.5607,41.5486,41.5607,5500.0
2013-01-31 12:15:00,68.34,68.37,68.34,68.37,21500.0,41.5607,41.579,41.5607,41.579,21500.0
2013-01-31 12:20:00,68.37,68.39,68.36,68.39,20200.0,41.579,41.5911,41.5729,41.5911,20200.0
2013-01-31 12:25:00,68.39,68.4,68.35,68.36,19200.0,41.5911,41.5972,41.5668,41.5729,19200.0
2013-01-31 12:30:00,68.36,68.37,68.33,68.35,11500.0,41.5729,41.579,41.5546,41.5668,11500.0
2013-01-31 12:35:00,68.35,68.36,68.33,68.34,17100.0,41.5668,41.5729,41.5546,41.5607,17100.0
2013-01-31 12:40:00,68.34,68.36,68.34,68.34,12600.0,41.5607,41.5729,41.5607,41.5607,12600.0
2013-01-31 12:45:00,68.34,68.35,68.33,68.34,11200.0,41.5607,41.5668,41.5546,41.5607,11200.0
2013-01-31 12:50:00,68.34,68.35,68.33,68.34,7600.0,41.5607,41.5668,41.5546,41.5607,7600.0
2013-01-31 12:55:00,68.34,68.37,68.34,68.37,19600.0,41.5607,41.579,41.5607,41.579,19600.0
2013-01-31 13:00:00,68.37,68.37,68.34,68.35,14600.0,41.579,41.579,41.5607,41.5668,14600.0
2013-01-31 13:05:00,68.35,68.35,68.32,68.35,74100.0,41.5668,41.5668,41.5486,41.5668,74100.0
2013-01-31 13:10:00,68.34,68.38,68.34,68.37,16200.0,41.5607,41.585,41.5607,41.579,16200.0
2013-01-31 13:15:00,68.37,68.39,68.36,68.38,21300.0,41.579,41.5911,41.5729,41.585,21300.0
2013-01-31 13:20:00,68.39,68.39,68.36,68.36,73000.0,41.5911,41.5911,41.5729,41.5729,73000.0
2013-01-31 13:25:00,68.36,68.36,68.32,68.33,14700.0,41.5729,41.5729,41.5486,41.5546,14700.0
2013-01-31 13:30:00,68.33,68.34,68.27,68.27,17700.0,41.5546,41.5607,41.5181,41.5181,17700.0
2013-01-31 13:35:00,68.28,68.32,68.28,68.3,48100.0,41.5242,41.5486,41.5242,41.5364,48100.0
2013-01-31 13:40:00,68.31,68.32,68.3,68.32,26600.0,41.5425,41.5486,41.5364,41.5486,26600.0
2013-01-31 13:45:00,68.32,68.34,68.32,68.33,11800.0,41.5486,41.5607,41.5486,41.5546,11800.0
2013-01-31 13:50:00,68.33,68.33,68.28,68.29,21000.0,41.5546,41.5546,41.5242,41.5303,21000.0
2013-01-31 13:55:00,68.29,68.31,68.29,68.31,13200.0,41.5303,41.5425,41.5303,41.5425,13200.0
2013-01-31 14:00:00,68.31,68.31,68.27,68.27,21800.0,41.5425,41.5425,41.5181,41.5181,21800.0
2013-01-31 14:05:00,68.27,68.28,68.25,68.28,17900.0,41.5181,41.5242,41.506,41.5242,17900.0
2013-01-31 14:10:00,68.28,68.29,68.26,68.27,21000.0,41.5242,41.5303,41.5121,41.5181,21000.0
2013-01-31 14:15:00,68.27,68.29,68.26,68.28,12900.0,41.5181,41.5303,41.5121,41.5242,12900.0
2013-01-31 14:20:00,68.28,68.32,68.28,68.32,16100.0,41.5242,41.5486,41.5242,41.5486,16100.0
2013-01-31 14:25:00,68.31,68.34,68.31,68.31,34600.0,41.5425,41.5607,41.5425,41.5425,34600.0
2013-01-31 14:30:00,68.3,68.34,68.3,68.33,19300.0,41.5364,41.5607,41.5364,41.5546,19300.0
2013-01-31 14:35:00,68.33,68.34,68.31,68.32,10500.0,41.5546,41.5607,41.5425,41.5486,10500.0
2013-01-31 14:40:00,68.31,68.31,68.29,68.3,10400.0,41.5425,41.5425,41.5303,41.5364,10400.0
2013-01-31 14:45:00,68.3,68.32,68.3,68.3,28200.0,41.5364,41.5486,41.5364,41.5364,28200.0
2013-01-31 14:50:00,68.31,68.31,68.29,68.31,13900.0,41.5425,41.5425,41.5303,41.5425,13900.0
2013-01-31 14:55:00,68.3,68.33,68.29,68.29,18900.0,41.5364,41.5546,41.5303,41.5303,18900.0
2013-01-31 15:00:00,68.29,68.29,68.24,68.24,19000.0,41.5303,41.5303,41.4999,41.4999,19000.0
2013-01-31 15:05:00,68.25,68.27,68.24,68.26,11100.0,41.506,41.5181,41.4999,41.5121,11100.0
2013-01-31 15:10:00,68.27,68.27,68.25,68.25,81100.0,41.5181,41.5181,41.506,41.506,81100.0
2013-01-31 15:15:00,68.24,68.25,68.23,68.24,31800.0,41.4999,41.506,41.4938,41.4999,31800.0
2013-01-31 15:20:00,68.23,68.25,68.22,68.22,23400.0,41.4938,41.506,41.4877,41.4877,23400.0
2013-01-31 15:25:00,68.21,68.23,68.19,68.23,30400.0,41.4817,41.4938,41.4695,41.4938,30400.0
2013-01-31 15:30:00,68.22,68.24,68.21,68.24,37800.0,41.4877,41.4999,41.4817,41.4999,37800.0
2013-01-31 15:35:00,68.23,68.25,68.22,68.23,29300.0,41.4938,41.506,41.4877,41.4938,29300.0
2013-01-31 15:40:00,68.23,68.24,68.22,68.24,26900.0,41.4938,41.4999,41.4877,41.4999,26900.0
2013-01-31 15:45:00,68.24,68.25,68.19,68.2,56700.0,41.4999,41.506,41.4695,41.4756,56700.0
2013-01-31 15:50:00,68.19,68.28,68.19,68.27,46300.0,41.4695,41.5242,41.4695,41.5181,46300.0
2013-01-31 15:55:00,68.28,68.32,68.25,68.25,184100.0,41.5242,41.5486,41.506,41.506,184100.0
2013-02-01 09:30:00,68.62,68.62,68.35,68.42,105300.0,41.731,41.731,41.5668,41.6094,105300.0
2013-02-01 09:35:00,68.41,68.5,68.4,68.49,51700.0,41.6033,41.658,41.5972,41.6519,51700.0
2013-02-01 09:40:00,68.5,68.6,68.47,68.59,47900.0,41.658,41.7188,41.6398,41.7128,47900.0
2013-02-01 09:45:00,68.59,68.6,68.51,68.57,37800.0,41.7128,41.7188,41.6641,41.7006,37800.0
2013-02-01 09:50:00,68.58,68.77,68.57,68.77,49200.0,41.7067,41.8222,41.7006,41.8222,49200.0
2013-02-01 09:55:00,68.76,68.76,68.64,68.64,38000.0,41.8161,41.8161,41.7432,41.7432,38000.0
2013-02-01 10:00:00,68.63,68.75,68.62,68.73,52300.0,41.7371,41.8101,41.731,41.7979,52300.0
2013-02-01 10:05:00,68.73,68.82,68.73,68.76,53400.0,41.7979,41.8526,41.7979,41.8161,53400.0
2013-02-01 10:10:00,68.76,68.76,68.63,68.69,41400.0,41.8161,41.8161,41.7371,41.7736,41400.0
2013-02-01 10:15:00,68.69,68.7,68.63,68.63,29800.0,41.7736,41.7796,41.7371,41.7371,29800.0
2013-02-01 10:20:00,68.64,68.68,68.61,68.63,35300.0,41.7432,41.7675,41.7249,41.7371,35300.0
2013-02-01 10:25:00,68.63,68.65,68.61,68.65,40800.0,41.7371,41.7492,41.7249,41.7492,40800.0
2013-02-01 10:30:00,68.64,68.67,68.64,68.67,20000.0,41.7432,41.7614,41.7432,41.7614,20000.0
2013-02-01 10:35:00,68.67,68.72,68.65,68.71,52900.0,41.7614,41.7918,41.7492,41.7857,52900.0
2013-02-01 10:40:00,68.7,68.71,68.66,68.68,35800.0,41.7796,41.7857,41.7553,41.7675,35800.0
2013-02-01 10:45:00,68.68,68.73,68.67,68.7,47300.0,41.7675,41.7979,41.7614,41.7796,47300.0
2013-02-01 10:50:00,68.68,68.68,68.63,68.64,17500.0,41.7675,41.7675,41.7371,41.7432,17500.0
2013-02-01 10:55:00,68.64,68.72,68.64,68.72,25000.0,41.7432,41.7918,41.7432,41.7918,25000.0
2013-02-01 11:00:00,68.72,68.78,68.72,68.78,43700.0,41.7918,41.8283,41.7918,41.8283,43700.0
2013-02-01 11:05:00,68.78,68.81,68.76,68.81,95400.0,41.8283,41.8465,41.8161,41.8465,95400.0
2013-02-01 11:10:00,68.81,68.86,68.79,68.83,78700.0,41.8465,41.877,41.8344,41.8587,78700.0
2013-02-01 11:15:00,68.83,68.85,68.81,68.81,89300.0,41.8587,41.8709,41.8465,41.8465,89300.0
2013-02-01 11:20:00,68.81,68.83,68.8,68.8,33300.0,41.8465,41.8587,41.8405,41.8405,33300.0
2013-02-01 11:25:00,68.8,68.8,68.77,68.78,39300.0,41.8405,41.8405,41.8222,41.8283,39300.0
2013-02-01 11:30:00,68.77,68.81,68.77,68.8,16700.0,41.8222,41.8465,41.8222,41.8405,16700.0
2013-02-01 11:35:00,68.8,68.8,68.77,68.78,25200.0,41.8405,41.8405,41.8222,41.8283,25200.0
2013-02-01 11:40:00,68.79,68.82,68.78,68.78,69800.0,41.8344,41.8526,41.8283,41.8283,69800.0
2013-02-01 11:45:00,68.77,68.77,68.69,68.69,13600.0,41.8222,41.8222,41.7736,41.7736,13600.0
2013-02-01 11:50:00,68.68,68.7,68.63,68.69,67100.0,41.7675,41.7796,41.7371,41.7736,67100.0
2013-02-01 11:55:00,68.7,68.8,68.7,68.78,26000.0,41.7796,41.8405,41.7796,41.8283,26000.0
2013-02-01 12:00:00,68.79,68.8,68.76,68.78,19800.0,41.8344,41.8405,41.8161,41.8283,19800.0
2013-02-01 12:05:00,68.78,68.79,68.76,68.77,16900.0,41.8283,41.8344,41.8161,41.8222,16900.0
2013-02-01 12:10:00,68.77,68.8,68.75,68.8,40500.0,41.8222,41.8405,41.8101,41.8405,40500.0
2013-02-01 12:15:00,68.8,68.81,68.79,68.8,17900.0,41.8405,41.8465,41.8344,41.8405,17900.0
2013-02-01 12:20:00,68.81,68.81,68.79,68.8,100900.0,41.8465,41.8465,41.8344,41.8405,100900.0
2013-02-01 12:25:00,68.8,68.81,68.79,68.8,22600.0,41.8405,41.8465,41.8344,41.8405,22600.0
2013-02-01 12:30:00,68.81,68.81,68.79,68.79,49500.0,41.8465,41.8465,41.8344,41.8344,49500.0
2013-02-01 12:35:00,68.79,68.79,68.76,68.76,55000.0,41.8344,41.8344,41.8161,41.8161,55000.0
2013-02-01 12:40:00,68.77,68.79,68.76,68.78,16400.0,41.8222,41.8344,41.8161,41.8283,16400.0
2013-02-01 12:45:00,68.79,68.79,68.75,68.76,9500.0,41.8344,41.8344,41.8101,41.8161,9500.0
2013-02-01 12:50:00,68.76,68.78,68.74,68.78,52800.0,41.8161,41.8283,41.804,41.8283,52800.0
2013-02-01 12:55:00,68.77,68.81,68.77,68.8,14000.0,41.8222,41.8465,41.8222,41.8405,14000.0
2013-02-01 13:00:00,68.8,68.82,68.79,68.82,34100.0,41.8405,41.8526,41.8344,41.8526,34100.0
2013-02-01 13:05:00,68.82,68.84,68.8,68.82,24900.0,41.8526,41.8648,41.8405,41.8526,24900.0
2013-02-01 13:10:00,68.82,68.86,68.82,68.83,16400.0,41.8526,41.877,41.8526,41.8587,16400.0
2013-02-01 13:15:00,68.82,68.82,68.77,68.79,17900.0,41.8526,41.8526,41.8222,41.8344,17900.0
2013-02-01 13:20:00,68.78,68.78,68.74,68.77,23300.0,41.8283,41.8283,41.804,41.8222,23300.0
2013-02-01 13:25:00,68.77,68.78,68.76,68.78,8400.0,41.8222,41.8283,41.8161,41.8283,8400.0
2013-02-01 13:30:00,68.78,68.8,68.77,68.8,27100.0,41.8283,41.8405,41.8222,41.8405,27100.0
2013-02-01 13:35:00,68.79,68.81,68.79,68.8,34000.0,41.8344,41.8465,41.8344,41.8405,34000.0
2013-02-01 13:40:00,68.8,68.82,68.79,68.82,13200.0,41.8405,41.8526,41.8344,41.8526,13200.0
2013-02-01 13:45:00,68.81,68.83,68.81,68.82,14200.0,41.8465,41.8587,41.8465,41.8526,14200.0
2013-02-01 13:50:00,68.83,68.85,68.81,68.82,18500.0,41.8587,41.8709,41.8465,41.8526,18500.0
2013-02-01 13:55:00,68.82,68.82,68.77,68.77,13800.0,41.8526,41.8526,41.8222,41.8222,13800.0
2013-02-01 14:00:00,68.78,68.78,68.75,68.76,12500.0,41.8283,41.8283,41.8101,41.8161,12500.0
2013-02-01 14:05:00,68.75,68.76,68.72,68.73,13200.0,41.8101,41.8161,41.7918,41.7979,13200.0
2013-02-01 14:10:00,68.73,68.73,68.7,68.71,31700.0,41.7979,41.7979,41.7796,41.7857,31700.0
2013-02-01 14:15:00,68.7,68.7,68.66,68.66,22500.0,41.7796,41.7796,41.7553,41.7553,22500.0
2013-02-01 14:20:00,68.67,68.7,68.67,68.69,18100.0,41.7614,41.7796,41.7614,41.7736,18100.0
2013-02-01 14:25:00,68.69,68.7,68.67,68.69,16000.0,41.7736,41.7796,41.7614,41.7736,16000.0
2013-02-01 14:30:00,68.69,68.69,68.66,68.67,67300.0,41.7736,41.7736,41.7553,41.7614,67300.0
2013-02-01 14:35:00,68.67,68.69,68.66,68.67,18800.0,41.7614,41.7736,41.7553,41.7614,18800.0
2013-02-01 14:40:00,68.67,68.68,68.62,68.64,48700.0,41.7614,41.7675,41.731,41.7432,48700.0
2013-02-01 14:45:00,68.63,68.66,68.62,68.63,34500.0,41.7371,41.7553,41.731,41.7371,34500.0
2013-02-01 14:50:00,68.63,68.63,68.59,68.61,19200.0,41.7371,41.7371,41.7128,41.7249,19200.0
2013-02-01 14:55:00,68.61,68.61,68.57,68.59,43000.0,41.7249,41.7249,41.7006,41.7128,43000.0
2013-02-01 15:00:00,68.6,68.63,68.59,68.6,32400.0,41.7188,41.7371,41.7128,41.7188,32400.0
2013-02-01 15:05:00,68.61,68.61,68.59,68.61,52900.0,41.7249,41.7249,41.7128,41.7249,52900.0
2013-02-01 15:10:00,68.61,68.64,68.59,68.64,43100.0,41.7249,41.7432,41.7128,41.7432,43100.0
2013-02-01 15:15:00,68.64,68.64,68.6,68.6,55800.0,41.7432,41.7432,41.7188,41.7188,55800.0
2013-02-01 15:20:00,68.6,68.62,68.6,68.62,20500.0,41.7188,41.731,41.7188,41.731,20500.0
2013-02-01 15:25:00,68.62,68.62,68.6,68.61,28200.0,41.731,41.731,41.7188,41.7249,28200.0
2013-02-01 15:30:00,68.61,68.65,68.61,68.63,46100.0,41.7249,41.7492,41.7249,41.7371,46100.0
2013-02-01 15:35:00,68.62,68.65,68.61,68.63,52700.0,41.731,41.7492,41.7249,41.7371,52700.0
2013-02-01 15:40:00,68.62,68.7,68.62,68.68,37400.0,41.731,41.7796,41.731,41.7675,37400.0
2013-02-01 15:45:00,68.69,68.74,68.69,68.71,59800.0,41.7736,41.804,41.7736,41.7857,59800.0
2013-02-01 15:50:00,68.71,68.72,68.66,68.66,48400.0,41.7857,41.7918,41.7553,41.7553,48400.0
2013-02-01 15:55:00,68.67,68.69,68.62,68.65,244000.0,41.7614,41.7736,41.731,41.7492,244000.0
2013-02-04 09:30:00,68.42,68.71,68.41,68.6,115900.0,41.6094,41.7857,41.6033,41.7188,115900.0
2013-02-04 09:35:00,68.6,68.77,68.58,68.66,38200.0,41.7188,41.8222,41.7067,41.7553,38200.0
2013-02-04 09:40:00,68.67,68.74,68.67,68.68,29400.0,41.7614,41.804,41.7614,41.7675,29400.0
2013-02-04 09:45:00,68.68,68.71,68.64,68.68,39300.0,41.7675,41.7857,41.7432,41.7675,39300.0
2013-02-04 09:50:00,68.66,68.71,68.63,68.64,34500.0,41.7553,41.7857,41.7371,41.7432,34500.0
2013-02-04 09:55:00,68.61,68.72,68.61,68.71,15100.0,41.7249,41.7918,41.7249,41.7857,15100.0
2013-02-04 10:00:00,68.72,68.77,68.67,68.67,15000.0,41.7918,41.8222,41.7614,41.7614,15000.0
2013-02-04 10:05:00,68.68,68.76,68.66,68.75,16800.0,41.7675,41.8161,41.7553,41.8101,16800.0
2013-02-04 10:10:00,68.74,68.74,68.68,68.68,26000.0,41.804,41.804,41.7675,41.7675,26000.0
2013-02-04 10:15:00,68.69,68.7,68.63,68.65,37500.0,41.7736,41.7796,41.7371,41.7492,37500.0
2013-02-04 10:20:00,68.65,68.67,68.61,68.63,26100.0,41.7492,41.7614,41.7249,41.7371,26100.0
2013-02-04 10:25:00,68.62,68.65,68.61,68.63,12900.0,41.731,41.7492,41.7249,41.7371,12900.0
2013-02-04 10:30:00,68.62,68.63,68.6,68.61,22400.0,41.731,41.7371,41.7188,41.7249,22400.0
2013-02-04 10:35:00,68.62,68.64,68.55,68.56,18500.0,41.731,41.7432,41.6884,41.6945,18500.0
2013-02-04 10:40:00,68.56,68.61,68.53,68.61,79000.0,41.6945,41.7249,41.6763,41.7249,79000.0
2013-02-04 10:45:00,68.61,68.62,68.51,68.53,39400.0,41.7249,41.731,41.6641,41.6763,39400.0
2013-02-04 10:50:00,68.53,68.55,68.52,68.53,19000.0,41.6763,41.6884,41.6702,41.6763,19000.0
2013-02-04 10:55:00,68.54,68.61,68.54,68.58,64000.0,41.6823,41.7249,41.6823,41.7067,64000.0
2013-02-04 11:00:00,68.58,68.6,68.55,68.57,16700.0,41.7067,41.7188,41.6884,41.7006,16700.0
2013-02-04 11:05:00,68.56,68.57,68.52,68.57,19800.0,41.6945,41.7006,41.6702,41.7006,19800.0
2013-02-04 11:10:00,68.57,68.59,68.56,68.58,35900.0,41.7006,41.7128,41.6945,41.7067,35900.0
2013-02-04 11:15:00,68.58,68.6,68.54,68.59,57200.0,41.7067,41.7188,41.6823,41.7128,57200.0
2013-02-04 11:20:00,68.6,68.62,68.58,68.6,47600.0,41.7188,41.731,41.7067,41.7188,47600.0
2013-02-04 11:25:00,68.6,68.6,68.53,68.54,16000.0,41.7188,41.7188,41.6763,41.6823,16000.0
2013-02-04 11:30:00,68.53,68.55,68.52,68.53,17800.0,41.6763,41.6884,41.6702,41.6763,17800.0
2013-02-04 11:35:00,68.53,68.53,68.49,68.49,14800.0,41.6763,41.6763,41.6519,41.6519,14800.0
2013-02-04 11:40:00,68.5,68.5,68.46,68.48,33400.0,41.658,41.658,41.6337,41.6459,33400.0
2013-02-04 11:45:00,68.49,68.55,68.48,68.53,18600.0,41.6519,41.6884,41.6459,41.6763,18600.0
2013-02-04 11:50:00,68.54,68.59,68.53,68.59,52000.0,41.6823,41.7128,41.6763,41.7128,52000.0
2013-02-04 11:55:00,68.59,68.61,68.53,68.55,24900.0,41.7128,41.7249,41.6763,41.6884,24900.0
2013-02-04 12:00:00,68.54,68.55,68.5,68.5,13200.0,41.6823,41.6884,41.658,41.658,13200.0
2013-02-04 12:05:00,68.5,68.51,68.46,68.5,29600.0,41.658,41.6641,41.6337,41.658,29600.0
2013-02-04 12:10:00,68.5,68.54,68.49,68.52,24800.0,41.658,41.6823,41.6519,41.6702,24800.0
2013-02-04 12:15:00,68.52,68.52,68.49,68.51,30100.0,41.6702,41.6702,41.6519,41.6641,30100.0
2013-02-04 12:20:00,68.51,68.55,68.51,68.55,17400.0,41.6641,41.6884,41.6641,41.6884,17400.0
2013-02-04 12:25:00,68.55,68.6,68.55,68.58,20800.0,41.6884,41.7188,41.6884,41.7067,20800.0
2013-02-04 12:30:00,68.59,68.61,68.58,68.59,26600.0,41.7128,41.7249,41.7067,41.7128,26600.0
2013-02-04 12:35:00,68.59,68.6,68.57,68.58,10700.0,41.7128,41.7188,41.7006,41.7067,10700.0
2013-02-04 12:40:00,68.58,68.6,68.56,68.56,14000.0,41.7067,41.7188,41.6945,41.6945,14000.0
2013-02-04 12:45:00,68.56,68.6,68.55,68.58,35200.0,41.6945,41.7188,41.6884,41.7067,35200.0
2013-02-04 12:50:00,68.59,68.61,68.58,68.59,55800.0,41.7128,41.7249,41.7067,41.7128,55800.0
2013-02-04 12:55:00,68.58,68.59,68.57,68.58,37100.0,41.7067,41.7128,41.7006,41.7067,37100.0
2013-02-04 13:00:00,68.58,68.58,68.51,68.52,119000.0,41.7067,41.7067,41.6641,41.6702,119000.0
2013-02-04 13:05:00,68.53,68.53,68.51,68.52,26300.0,41.6763,41.6763,41.6641,41.6702,26300.0
2013-02-04 13:10:00,68.52,68.54,68.51,68.53,18100.0,41.6702,41.6823,41.6641,41.6763,18100.0
2013-02-04 13:15:00,68.54,68.54,68.49,68.51,16400.0,41.6823,41.6823,41.6519,41.6641,16400.0
2013-02-04 13:20:00,68.51,68.52,68.49,68.51,17800.0,41.6641,41.6702,41.6519,41.6641,17800.0
2013-02-04 13:25:00,68.51,68.51,68.47,68.47,17900.0,41.6641,41.6641,41.6398,41.6398,17900.0
2013-02-04 13:30:00,68.47,68.48,68.45,68.46,14200.0,41.6398,41.6459,41.6276,41.6337,14200.0
2013-02-04 13:35:00,68.45,68.47,68.45,68.47,8800.0,41.6276,41.6398,41.6276,41.6398,8800.0
2013-02-04 13:40:00,68.47,68.52,68.47,68.48,32700.0,41.6398,41.6702,41.6398,41.6459,32700.0
2013-02-04 13:45:00,68.47,68.5,68.45,68.5,17600.0,41.6398,41.658,41.6276,41.658,17600.0
2013-02-04 13:50:00,68.5,68.5,68.44,68.46,15200.0,41.658,41.658,41.6215,41.6337,15200.0
2013-02-04 13:55:00,68.47,68.48,68.44,68.44,14800.0,41.6398,41.6459,41.6215,41.6215,14800.0
2013-02-04 14:00:00,68.45,68.47,68.44,68.45,17100.0,41.6276,41.6398,41.6215,41.6276,17100.0
2013-02-04 14:05:00,68.46,68.47,68.43,68.43,14100.0,41.6337,41.6398,41.6154,41.6154,14100.0
2013-02-04 14:10:00,68.43,68.47,68.43,68.46,19300.0,41.6154,41.6398,41.6154,41.6337,19300.0
2013-02-04 14:15:00,68.46,68.47,68.43,68.43,21800.0,41.6337,41.6398,41.6154,41.6154,21800.0
2013-02-04 14:20:00,68.43,68.45,68.43,68.43,18900.0,41.6154,41.6276,41.6154,41.6154,18900.0
2013-02-04 14:25:00,68.43,68.48,68.41,68.48,14900.0,41.6154,41.6459,41.6033,41.6459,14900.0
2013-02-04 14:30:00,68.47,68.47,68.43,68.44,10600.0,41.6398,41.6398,41.6154,41.6215,10600.0
2013-02-04 14:35:00,68.43,68.48,68.43,68.48,13700.0,41.6154,41.6459,41.6154,41.6459,13700.0
2013-02-04 14:40:00,68.47,68.49,68.46,68.48,18200.0,41.6398,41.6519,41.6337,41.6459,18200.0
2013-02-04 14:45:00,68.47,68.49,68.46,68.49,18600.0,41.6398,41.6519,41.6337,41.6519,18600.0
2013-02-04 14:50:00,68.5,68.5,68.47,68.48,8500.0,41.658,41.658,41.6398,41.6459,8500.0
2013-02-04 14:55:00,68.47,68.51,68.47,68.49,13700.0,41.6398,41.6641,41.6398,41.6519,13700.0
2013-02-04 15:00:00,68.49,68.49,68.47,68.49,13700.0,41.6519,41.6519,41.6398,41.6519,13700.0
2013-02-04 15:05:00,68.49,68.49,68.47,68.47,18500.0,41.6519,41.6519,41.6398,41.6398,18500.0
2013-02-04 15:10:00,68.47,68.48,68.44,68.46,17600.0,41.6398,41.6459,41.6215,41.6337,17600.0
2013-02-04 15:15:00,68.46,68.47,68.44,68.47,31300.0,41.6337,41.6398,41.6215,41.6398,31300.0
2013-02-04 15:20:00,68.47,68.47,68.43,68.43,57800.0,41.6398,41.6398,41.6154,41.6154,57800.0
2013-02-04 15:25:00,68.42,68.48,68.41,68.47,25800.0,41.6094,41.6459,41.6033,41.6398,25800.0
2013-02-04 15:30:00,68.45,68.47,68.43,68.43,18900.0,41.6276,41.6398,41.6154,41.6154,18900.0
2013-02-04 15:35:00,68.43,68.46,68.39,68.4,82100.0,41.6154,41.6337,41.5911,41.5972,82100.0
2013-02-04 15:40:00,68.39,68.4,68.36,68.36,55000.0,41.5911,41.5972,41.5729,41.5729,55000.0
2013-02-04 15:45:00,68.36,68.4,68.36,68.37,40600.0,41.5729,41.5972,41.5729,41.579,40600.0
2013-02-04 15:50:00,68.37,68.38,68.35,68.38,20300.0,41.579,41.585,41.5668,41.585,20300.0
2013-02-04 15:55:00,68.38,68.55,68.3,68.52,489600.0,41.585,41.6884,41.5364,41.6702,489600.0
2013-02-05 09:30:00,68.75,68.79,68.55,68.55,79700.0,41.8101,41.8344,41.6884,41.6884,79700.0
2013-02-05 09:35:00,68.56,68.6,68.38,68.4,60300.0,41.6945,41.7188,41.585,41.5972,60300.0
2013-02-05 09:40:00,68.39,68.4,68.33,68.39,23900.0,41.5911,41.5972,41.5546,41.5911,23900.0
2013-02-05 09:45:00,68.38,68.49,68.37,68.49,26200.0,41.585,41.6519,41.579,41.6519,26200.0
2013-02-05 09:50:00,68.49,68.59,68.36,68.38,119800.0,41.6519,41.7128,41.5729,41.585,119800.0
2013-02-05 09:55:00,68.37,68.41,68.35,68.35,36100.0,41.579,41.6033,41.5668,41.5668,36100.0
2013-02-05 10:00:00,68.37,68.45,68.37,68.44,38700.0,41.579,41.6276,41.579,41.6215,38700.0
2013-02-05 10:05:00,68.45,68.46,68.43,68.43,29800.0,41.6276,41.6337,41.6154,41.6154,29800.0
2013-02-05 10:10:00,68.42,68.43,68.4,68.43,17900.0,41.6094,41.6154,41.5972,41.6154,17900.0
2013-02-05 10:15:00,68.43,68.44,68.4,68.41,12800.0,41.6154,41.6215,41.5972,41.6033,12800.0
2013-02-05 10:20:00,68.41,68.42,68.39,68.42,11100.0,41.6033,41.6094,41.5911,41.6094,11100.0
2013-02-05 10:25:00,68.42,68.49,68.41,68.43,29200.0,41.6094,41.6519,41.6033,41.6154,29200.0
2013-02-05 10:30:00,68.43,68.44,68.38,68.42,17600.0,41.6154,41.6215,41.585,41.6094,17600.0
2013-02-05 10:35:00,68.42,68.49,68.4,68.49,59500.0,41.6094,41.6519,41.5972,41.6519,59500.0
2013-02-05 10:40:00,68.49,68.55,68.49,68.5,30000.0,41.6519,41.6884,41.6519,41.658,30000.0
2013-02-05 10:45:00,68.5,68.55,68.48,68.55,31400.0,41.658,41.6884,41.6459,41.6884,31400.0
2013-02-05 10:50:00,68.55,68.58,68.54,68.58,14700.0,41.6884,41.7067,41.6823,41.7067,14700.0
2013-02-05 10:55:00,68.57,68.57,68.51,68.51,13700.0,41.7006,41.7006,41.6641,41.6641,13700.0
2013-02-05 11:00:00,68.52,68.54,68.51,68.54,16100.0,41.6702,41.6823,41.6641,41.6823,16100.0
2013-02-05 11:05:00,68.54,68.55,68.52,68.53,30700.0,41.6823,41.6884,41.6702,41.6763,30700.0
2013-02-05 11:10:00,68.55,68.61,68.55,68.6,15000.0,41.6884,41.7249,41.6884,41.7188,15000.0
2013-02-05 11:15:00,68.6,68.6,68.49,68.49,11600.0,41.7188,41.7188,41.6519,41.6519,11600.0
2013-02-05 11:20:00,68.5,68.57,68.5,68.57,8500.0,41.658,41.7006,41.658,41.7006,8500.0
2013-02-05 11:25:00,68.57,68.63,68.55,68.63,13200.0,41.7006,41.7371,41.6884,41.7371,13200.0
2013-02-05 11:30:00,68.62,68.63,68.59,68.62,18100.0,41.731,41.7371,41.7128,41.731,18100.0
2013-02-05 11:35:00,68.62,68.63,68.52,68.52,13200.0,41.731,41.7371,41.6702,41.6702,13200.0
2013-02-05 11:40:00,68.53,68.54,68.48,68.49,11200.0,41.6763,41.6823,41.6459,41.6519,11200.0
2013-02-05 11:45:00,68.49,68.49,68.44,68.46,15200.0,41.6519,41.6519,41.6215,41.6337,15200.0
2013-02-05 11:50:00,68.47,68.49,68.46,68.48,12300.0,41.6398,41.6519,41.6337,41.6459,12300.0
2013-02-05 11:55:00,68.47,68.52,68.45,68.52,9400.0,41.6398,41.6702,41.6276,41.6702,9400.0
2013-02-05 12:00:00,68.51,68.53,68.5,68.52,15300.0,41.6641,41.6763,41.658,41.6702,15300.0
2013-02-05 12:05:00,68.52,68.53,68.48,68.49,12900.0,41.6702,41.6763,41.6459,41.6519,12900.0
2013-02-05 12:10:00,68.49,68.52,68.48,68.51,7200.0,41.6519,41.6702,41.6459,41.6641,7200.0
2013-02-05 12:15:00,68.52,68.53,68.51,68.51,5600.0,41.6702,41.6763,41.6641,41.6641,5600.0
2013-02-05 12:20:00,68.5,68.5,68.44,68.45,7000.0,41.658,41.658,41.6215,41.6276,7000.0
2013-02-05 12:25:00,68.43,68.46,68.4,68.44,30000.0,41.6154,41.6337,41.5972,41.6215,30000.0
2013-02-05 12:30:00,68.44,68.45,68.39,68.42,22300.0,41.6215,41.6276,41.5911,41.6094,22300.0
2013-02-05 12:35:00,68.41,68.42,68.4,68.4,13500.0,41.6033,41.6094,41.5972,41.5972,13500.0
2013-02-05 12:40:00,68.4,68.42,68.4,68.41,4100.0,41.5972,41.6094,41.5972,41.6033,4100.0
2013-02-05 12:45:00,68.41,68.45,68.41,68.43,10000.0,41.6033,41.6276,41.6033,41.6154,10000.0
2013-02-05 12:50:00,68.43,68.45,68.41,68.45,9900.0,41.6154,41.6276,41.6033,41.6276,9900.0
2013-02-05 12:55:00,68.45,68.46,68.42,68.43,11400.0,41.6276,41.6337,41.6094,41.6154,11400.0
2013-02-05 13:00:00,68.43,68.46,68.41,68.46,39100.0,41.6154,41.6337,41.6033,41.6337,39100.0
2013-02-05 13:05:00,68.47,68.47,68.42,68.43,9100.0,41.6398,41.6398,41.6094,41.6154,9100.0
2013-02-05 13:10:00,68.43,68.43,68.4,68.41,6900.0,41.6154,41.6154,41.5972,41.6033,6900.0
2013-02-05 13:15:00,68.42,68.42,68.38,68.38,5600.0,41.6094,41.6094,41.585,41.585,5600.0
2013-02-05 13:20:00,68.37,68.39,68.37,68.38,16300.0,41.579,41.5911,41.579,41.585,16300.0
2013-02-05 13:25:00,68.38,68.41,68.37,68.4,16000.0,41.585,41.6033,41.579,41.5972,16000.0
2013-02-05 13:30:00,68.41,68.41,68.39,68.39,18300.0,41.6033,41.6033,41.5911,41.5911,18300.0
2013-02-05 13:35:00,68.39,68.43,68.39,68.4,21700.0,41.5911,41.6154,41.5911,41.5972,21700.0
2013-02-05 13:40:00,68.41,68.44,68.41,68.41,12700.0,41.6033,41.6215,41.6033,41.6033,12700.0
2013-02-05 13:45:00,68.41,68.44,68.41,68.42,23800.0,41.6033,41.6215,41.6033,41.6094,23800.0
2013-02-05 13:50:00,68.42,68.44,68.4,68.43,15000.0,41.6094,41.6215,41.5972,41.6154,15000.0
2013-02-05 13:55:00,68.44,68.44,68.4,68.4,11200.0,41.6215,41.6215,41.5972,41.5972,11200.0
2013-02-05 14:00:00,68.42,68.42,68.39,68.4,18800.0,41.6094,41.6094,41.5911,41.5972,18800.0
2013-02-05 14:05:00,68.41,68.47,68.4,68.43,24000.0,41.6033,41.6398,41.5972,41.6154,24000.0
2013-02-05 14:10:00,68.42,68.44,68.39,68.39,14100.0,41.6094,41.6215,41.5911,41.5911,14100.0
2013-02-05 14:15:00,68.4,68.43,68.4,68.43,18800.0,41.5972,41.6154,41.5972,41.6154,18800.0
2013-02-05 14:20:00,68.43,68.43,68.39,68.4,40900.0,41.6154,41.6154,41.5911,41.5972,40900.0
2013-02-05 14:25:00,68.39,68.41,68.39,68.39,18500.0,41.5911,41.6033,41.5911,41.5911,18500.0
2013-02-05 14:30:00,68.39,68.4,68.38,68.4,26600.0,41.5911,41.5972,41.585,41.5972,26600.0
2013-02-05 14:35:00,68.4,68.43,68.4,68.42,29900.0,41.5972,41.6154,41.5972,41.6094,29900.0
2013-02-05 14:40:00,68.41,68.44,68.41,68.44,21200.0,41.6033,41.6215,41.6033,41.6215,21200.0
2013-02-05 14:45:00,68.44,68.46,68.43,68.44,14400.0,41.6215,41.6337,41.6154,41.6215,14400.0
2013-02-05 14:50:00,68.44,68.45,68.41,68.41,7800.0,41.6215,41.6276,41.6033,41.6033,7800.0
2013-02-05 14:55:00,68.41,68.41,68.37,68.38,7400.0,41.6033,41.6033,41.579,41.585,7400.0
2013-02-05 15:00:00,68.37,68.41,68.37,68.37,42300.0,41.579,41.6033,41.579,41.579,42300.0
2013-02-05 15:05:00,68.38,68.39,68.36,68.37,18100.0,41.585,41.5911,41.5729,41.579,18100.0
2013-02-05 15:10:00,68.37,68.4,68.36,68.4,79100.0,41.579,41.5972,41.5729,41.5972,79100.0
2013-02-05 15:15:00,68.4,68.42,68.37,68.37,18500.0,41.5972,41.6094,41.579,41.579,18500.0
2013-02-05 15:20:00,68.37,68.4,68.36,68.38,35900.0,41.579,41.5972,41.5729,41.585,35900.0
2013-02-05 15:25:00,68.38,68.4,68.37,68.39,46900.0,41.585,41.5972,41.579,41.5911,46900.0
2013-02-05 15:30:00,68.38,68.41,68.38,68.4,27500.0,41.585,41.6033,41.585,41.5972,27500.0
2013-02-05 15:35:00,68.39,68.42,68.37,68.39,52400.0,41.5911,41.6094,41.579,41.5911,52400.0
2013-02-05 15:40:00,68.38,68.39,68.37,68.38,21200.0,41.585,41.5911,41.579,41.585,21200.0
2013-02-05 15:45:00,68.39,68.39,68.33,68.33,71900.0,41.5911,41.5911,41.5546,41.5546,71900.0
2013-02-05 15:50:00,68.33,68.34,68.26,68.26,251200.0,41.5546,41.5607,41.5121,41.5121,251200.0
2013-02-05 15:55:00,68.26,68.35,68.26,68.34,155000.0,41.5121,41.5668,41.5121,41.5607,155000.0
2013-02-06 09:30:00,68.18,68.26,68.03,68.25,62600.0,41.4634,41.5121,41.3722,41.506,62600.0
2013-02-06 09:35:00,68.26,68.3,68.19,68.27,17700.0,41.5121,41.5364,41.4695,41.5181,17700.0
2013-02-06 09:40:00,68.28,68.46,68.28,68.45,26100.0,41.5242,41.6337,41.5242,41.6276,26100.0
2013-02-06 09:45:00,68.44,68.52,68.33,68.48,15600.0,41.6215,41.6702,41.5546,41.6459,15600.0
2013-02-06 09:50:00,68.46,68.59,68.46,68.46,41000.0,41.6337,41.7128,41.6337,41.6337,41000.0
2013-02-06 09:55:00,68.47,68.57,68.47,68.52,18900.0,41.6398,41.7006,41.6398,41.6702,18900.0
2013-02-06 10:00:00,68.51,68.53,68.48,68.5,15400.0,41.6641,41.6763,41.6459,41.658,15400.0
2013-02-06 10:05:00,68.5,68.5,68.39,68.42,41700.0,41.658,41.658,41.5911,41.6094,41700.0
2013-02-06 10:10:00,68.42,68.46,68.41,68.42,6100.0,41.6094,41.6337,41.6033,41.6094,6100.0
2013-02-06 10:15:00,68.41,68.41,68.32,68.32,11900.0,41.6033,41.6033,41.5486,41.5486,11900.0
2013-02-06 10:20:00,68.31,68.42,68.31,68.38,9700.0,41.5425,41.6094,41.5425,41.585,9700.0
2013-02-06 10:25:00,68.37,68.39,68.36,68.36,7600.0,41.579,41.5911,41.5729,41.5729,7600.0
2013-02-06 10:30:00,68.37,68.41,68.29,68.29,17800.0,41.579,41.6033,41.5303,41.5303,17800.0
2013-02-06 10:35:00,68.3,68.33,68.28,68.28,28000.0,41.5364,41.5546,41.5242,41.5242,28000.0
2013-02-06 10:40:00,68.28,68.28,68.25,68.27,4700.0,41.5242,41.5242,41.506,41.5181,4700.0
2013-02-06 10:45:00,68.27,68.28,68.24,68.28,9300.0,41.5181,41.5242,41.4999,41.5242,9300.0
2013-02-06 10:50:00,68.26,68.33,68.26,68.31,8300.0,41.5121,41.5546,41.5121,41.5425,8300.0
2013-02-06 10:55:00,68.3,68.3,68.22,68.25,20900.0,41.5364,41.5364,41.4877,41.506,20900.0
2013-02-06 11:00:00,68.26,68.34,68.26,68.34,11700.0,41.5121,41.5607,41.5121,41.5607,11700.0
2013-02-06 11:05:00,68.34,68.35,68.32,68.33,10600.0,41.5607,41.5668,41.5486,41.5546,10600.0
2013-02-06 11:10:00,68.32,68.38,68.32,68.37,12400.0,41.5486,41.585,41.5486,41.579,12400.0
2013-02-06 11:15:00,68.36,68.38,68.35,68.37,5600.0,41.5729,41.585,41.5668,41.579,5600.0
2013-02-06 11:20:00,68.37,68.38,68.36,68.37,7300.0,41.579,41.585,41.5729,41.579,7300.0
2013-02-06 11:25:00,68.37,68.38,68.35,68.36,22000.0,41.579,41.585,41.5668,41.5729,22000.0
2013-02-06 11:30:00,68.35,68.36,68.32,68.33,13600.0,41.5668,41.5729,41.5486,41.5546,13600.0
2013-02-06 11:35:00,68.32,68.33,68.3,68.32,10000.0,41.5486,41.5546,41.5364,41.5486,10000.0
2013-02-06 11:40:00,68.32,68.36,68.31,68.32,21200.0,41.5486,41.5729,41.5425,41.5486,21200.0
2013-02-06 11:45:00,68.32,68.32,68.28,68.3,10300.0,41.5486,41.5486,41.5242,41.5364,10300.0
2013-02-06 11:50:00,68.3,68.33,68.29,68.3,7900.0,41.5364,41.5546,41.5303,41.5364,7900.0
2013-02-06 11:55:00,68.31,68.34,68.3,68.34,14400.0,41.5425,41.5607,41.5364,41.5607,14400.0
2013-02-06 12:00:00,68.33,68.41,68.33,68.4,19500.0,41.5546,41.6033,41.5546,41.5972,19500.0
2013-02-06 12:05:00,68.41,68.42,68.39,68.42,11000.0,41.6033,41.6094,41.5911,41.6094,11000.0
2013-02-06 12:10:00,68.41,68.49,68.41,68.48,27600.0,41.6033,41.6519,41.6033,41.6459,27600.0
2013-02-06 12:15:00,68.48,68.5,68.46,68.5,7500.0,41.6459,41.658,41.6337,41.658,7500.0
2013-02-06 12:20:00,68.51,68.52,68.45,68.45,16000.0,41.6641,41.6702,41.6276,41.6276,16000.0
2013-02-06 12:25:00,68.45,68.47,68.42,68.42,13700.0,41.6276,41.6398,41.6094,41.6094,13700.0
2013-02-06 12:30:00,68.41,68.44,68.41,68.44,14900.0,41.6033,41.6215,41.6033,41.6215,14900.0
2013-02-06 12:35:00,68.43,68.45,68.41,68.44,6400.0,41.6154,41.6276,41.6033,41.6215,6400.0
2013-02-06 12:40:00,68.43,68.45,68.41,68.45,7900.0,41.6154,41.6276,41.6033,41.6276,7900.0
2013-02-06 12:45:00,68.44,68.45,68.41,68.42,12900.0,41.6215,41.6276,41.6033,41.6094,12900.0
2013-02-06 12:50:00,68.41,68.42,68.4,68.41,6400.0,41.6033,41.6094,41.5972,41.6033,6400.0
2013-02-06 12:55:00,68.41,68.41,68.34,68.35,17900.0,41.6033,41.6033,41.5607,41.5668,17900.0
2013-02-06 13:00:00,68.34,68.36,68.33,68.34,15500.0,41.5607,41.5729,41.5546,41.5607,15500.0
2013-02-06 13:05:00,68.35,68.37,68.32,68.34,23900.0,41.5668,41.579,41.5486,41.5607,23900.0
2013-02-06 13:10:00,68.33,68.36,68.32,68.36,8200.0,41.5546,41.5729,41.5486,41.5729,8200.0
2013-02-06 13:15:00,68.36,68.36,68.33,68.36,9200.0,41.5729,41.5729,41.5546,41.5729,9200.0
2013-02-06 13:20:00,68.36,68.38,68.3,68.3,11100.0,41.5729,41.585,41.5364,41.5364,11100.0
2013-02-06 13:25:00,68.3,68.34,68.3,68.33,19600.0,41.5364,41.5607,41.5364,41.5546,19600.0
2013-02-06 13:30:00,68.32,68.32,68.28,68.31,10000.0,41.5486,41.5486,41.5242,41.5425,10000.0
2013-02-06 13:35:00,68.3,68.32,68.28,68.32,7100.0,41.5364,41.5486,41.5242,41.5486,7100.0
2013-02-06 13:40:00,68.33,68.33,68.29,68.33,7800.0,41.5546,41.5546,41.5303,41.5546,7800.0
2013-02-06 13:45:00,68.34,68.38,68.33,68.36,20500.0,41.5607,41.585,41.5546,41.5729,20500.0
2013-02-06 13:50:00,68.36,68.37,68.34,68.34,11700.0,41.5729,41.579,41.5607,41.5607,11700.0
2013-02-06 13:55:00,68.35,68.36,68.34,68.34,5200.0,41.5668,41.5729,41.5607,41.5607,5200.0
2013-02-06 14:00:00,68.35,68.35,68.33,68.33,19300.0,41.5668,41.5668,41.5546,41.5546,19300.0
2013-02-06 14:05:00,68.34,68.34,68.32,68.33,6200.0,41.5607,41.5607,41.5486,41.5546,6200.0
2013-02-06 14:10:00,68.33,68.33,68.3,68.33,13700.0,41.5546,41.5546,41.5364,41.5546,13700.0
2013-02-06 14:15:00,68.33,68.34,68.32,68.34,8700.0,41.5546,41.5607,41.5486,41.5607,8700.0
2013-02-06 14:20:00,68.34,68.36,68.33,68.36,18300.0,41.5607,41.5729,41.5546,41.5729,18300.0
2013-02-06 14:25:00,68.35,68.38,68.35,68.38,14000.0,41.5668,41.585,41.5668,41.585,14000.0
2013-02-06 14:30:00,68.38,68.4,68.38,68.4,7400.0,41.585,41.5972,41.585,41.5972,7400.0
2013-02-06 14:35:00,68.4,68.41,68.39,68.41,19400.0,41.5972,41.6033,41.5911,41.6033,19400.0
2013-02-06 14:40:00,68.41,68.45,68.41,68.45,29900.0,41.6033,41.6276,41.6033,41.6276,29900.0
2013-02-06 14:45:00,68.45,68.48,68.44,68.48,17400.0,41.6276,41.6459,41.6215,41.6459,17400.0
2013-02-06 14:50:00,68.48,68.48,68.43,68.44,16500.0,41.6459,41.6459,41.6154,41.6215,16500.0
2013-02-06 14:55:00,68.45,68.5,68.45,68.49,19700.0,41.6276,41.658,41.6276,41.6519,19700.0
2013-02-06 15:00:00,68.49,68.52,68.48,68.5,31000.0,41.6519,41.6702,41.6459,41.658,31000.0
2013-02-06 15:05:00,68.5,68.53,68.5,68.53,26100.0,41.658,41.6763,41.658,41.6763,26100.0
2013-02-06 15:10:00,68.52,68.54,68.51,68.52,21100.0,41.6702,41.6823,41.6641,41.6702,21100.0
2013-02-06 15:15:00,68.53,68.55,68.49,68.49,23900.0,41.6763,41.6884,41.6519,41.6519,23900.0
2013-02-06 15:20:00,68.5,68.55,68.5,68.54,46800.0,41.658,41.6884,41.658,41.6823,46800.0
2013-02-06 15:25:00,68.54,68.57,68.51,68.57,39000.0,41.6823,41.7006,41.6641,41.7006,39000.0
2013-02-06 15:30:00,68.56,68.56,68.51,68.51,32400.0,41.6945,41.6945,41.6641,41.6641,32400.0
2013-02-06 15:35:00,68.51,68.51,68.49,68.49,75600.0,41.6641,41.6641,41.6519,41.6519,75600.0
2013-02-06 15:40:00,68.49,68.53,68.48,68.52,44200.0,41.6519,41.6763,41.6459,41.6702,44200.0
2013-02-06 15:45:00,68.51,68.53,68.51,68.51,26200.0,41.6641,41.6763,41.6641,41.6641,26200.0
2013-02-06 15:50:00,68.52,68.54,68.51,68.53,37600.0,41.6702,41.6823,41.6641,41.6763,37600.0
2013-02-06 15:55:00,68.53,68.55,68.53,68.55,95000.0,41.6763,41.6884,41.6763,41.6884,95000.0
2013-02-07 09:30:00,68.58,68.7,68.5,68.53,106900.0,41.7067,41.7796,41.658,41.6763,106900.0
2013-02-07 09:35:00,68.55,68.62,68.52,68.58,24700.0,41.6884,41.731,41.6702,41.7067,24700.0
2013-02-07 09:40:00,68.6,68.6,68.46,68.52,13600.0,41.7188,41.7188,41.6337,41.6702,13600.0
2013-02-07 09:45:00,68.53,68.63,68.51,68.63,22000.0,41.6763,41.7371,41.6641,41.7371,22000.0
2013-02-07 09:50:00,68.63,68.64,68.51,68.52,16600.0,41.7371,41.7432,41.6641,41.6702,16600.0
2013-02-07 09:55:00,68.51,68.56,68.48,68.48,11500.0,41.6641,41.6945,41.6459,41.6459,11500.0
2013-02-07 10:00:00,68.46,68.53,68.45,68.51,11200.0,41.6337,41.6763,41.6276,41.6641,11200.0
2013-02-07 10:05:00,68.51,68.51,68.44,68.44,14100.0,41.6641,41.6641,41.6215,41.6215,14100.0
2013-02-07 10:10:00,68.43,68.45,68.35,68.38,42200.0,41.6154,41.6276,41.5668,41.585,42200.0
2013-02-07 10:15:00,68.38,68.4,68.35,68.4,21900.0,41.585,41.5972,41.5668,41.5972,21900.0
2013-02-07 10:20:00,68.39,68.4,68.3,68.3,14800.0,41.5911,41.5972,41.5364,41.5364,14800.0
2013-02-07 10:25:00,68.3,68.32,68.23,68.29,58400.0,41.5364,41.5486,41.4938,41.5303,58400.0
2013-02-07 10:30:00,68.29,68.33,68.25,68.25,10300.0,41.5303,41.5546,41.506,41.506,10300.0
2013-02-07 10:35:00,68.23,68.28,68.21,68.23,124700.0,41.4938,41.5242,41.4817,41.4938,124700.0
2013-02-07 10:40:00,68.24,68.26,68.23,68.23,8700.0,41.4999,41.5121,41.4938,41.4938,8700.0
2013-02-07 10:45:00,68.23,68.23,68.19,68.2,46800.0,41.4938,41.4938,41.4695,41.4756,46800.0
2013-02-07 10:50:00,68.21,68.21,68.15,68.16,31500.0,41.4817,41.4817,41.4452,41.4512,31500.0
2013-02-07 10:55:00,68.16,68.2,68.11,68.18,37200.0,41.4512,41.4756,41.4208,41.4634,37200.0
2013-02-07 11:00:00,68.19,68.19,68.15,68.16,10100.0,41.4695,41.4695,41.4452,41.4512,10100.0
2013-02-07 11:05:00,68.14,68.23,68.13,68.23,22100.0,41.4391,41.4938,41.433,41.4938,22100.0
2013-02-07 11:10:00,68.23,68.23,68.21,68.22,13700.0,41.4938,41.4938,41.4817,41.4877,13700.0
2013-02-07 11:15:00,68.22,68.24,68.18,68.19,9700.0,41.4877,41.4999,41.4634,41.4695,9700.0
2013-02-07 11:20:00,68.2,68.21,68.19,68.2,18200.0,41.4756,41.4817,41.4695,41.4756,18200.0
2013-02-07 11:25:00,68.19,68.25,68.18,68.25,20200.0,41.4695,41.506,41.4634,41.506,20200.0
2013-02-07 11:30:00,68.26,68.27,68.24,68.26,9600.0,41.5121,41.5181,41.4999,41.5121,9600.0
2013-02-07 11:35:00,68.27,68.27,68.2,68.22,13000.0,41.5181,41.5181,41.4756,41.4877,13000.0
2013-02-07 11:40:00,68.21,68.24,68.16,68.17,22900.0,41.4817,41.4999,41.4512,41.4573,22900.0
2013-02-07 11:45:00,68.19,68.21,68.16,68.19,38300.0,41.4695,41.4817,41.4512,41.4695,38300.0
2013-02-07 11:50:00,68.18,68.23,68.18,68.23,6400.0,41.4634,41.4938,41.4634,41.4938,6400.0
2013-02-07 11:55:00,68.23,68.23,68.15,68.16,10600.0,41.4938,41.4938,41.4452,41.4512,10600.0
2013-02-07 12:00:00,68.16,68.21,68.15,68.21,9100.0,41.4512,41.4817,41.4452,41.4817,9100.0
2013-02-07 12:05:00,68.22,68.23,68.19,68.22,8300.0,41.4877,41.4938,41.4695,41.4877,8300.0
2013-02-07 12:10:00,68.21,68.21,68.2,68.21,15000.0,41.4817,41.4817,41.4756,41.4817,15000.0
2013-02-07 12:15:00,68.21,68.23,68.21,68.22,3300.0,41.4817,41.4938,41.4817,41.4877,3300.0
2013-02-07 12:20:00,68.22,68.24,68.21,68.24,5500.0,41.4877,41.4999,41.4817,41.4999,5500.0
2013-02-07 12:25:00,68.24,68.26,68.24,68.26,11300.0,41.4999,41.5121,41.4999,41.5121,11300.0
2013-02-07 12:30:00,68.27,68.32,68.27,68.32,13200.0,41.5181,41.5486,41.5181,41.5486,13200.0
2013-02-07 12:35:00,68.33,68.33,68.27,68.27,15500.0,41.5546,41.5546,41.5181,41.5181,15500.0
2013-02-07 12:40:00,68.28,68.29,68.27,68.29,45700.0,41.5242,41.5303,41.5181,41.5303,45700.0
2013-02-07 12:45:00,68.29,68.31,68.29,68.29,7500.0,41.5303,41.5425,41.5303,41.5303,7500.0
2013-02-07 12:50:00,68.3,68.3,68.27,68.28,21400.0,41.5364,41.5364,41.5181,41.5242,21400.0
2013-02-07 12:55:00,68.29,68.3,68.28,68.29,5800.0,41.5303,41.5364,41.5242,41.5303,5800.0
2013-02-07 13:00:00,68.29,68.3,68.26,68.26,11600.0,41.5303,41.5364,41.5121,41.5121,11600.0
2013-02-07 13:05:00,68.27,68.3,68.27,68.28,11800.0,41.5181,41.5364,41.5181,41.5242,11800.0
2013-02-07 13:10:00,68.28,68.32,68.28,68.31,15200.0,41.5242,41.5486,41.5242,41.5425,15200.0
2013-02-07 13:15:00,68.32,68.33,68.31,68.33,7600.0,41.5486,41.5546,41.5425,41.5546,7600.0
2013-02-07 13:20:00,68.32,68.34,68.32,68.34,6800.0,41.5486,41.5607,41.5486,41.5607,6800.0
2013-02-07 13:25:00,68.34,68.43,68.34,68.43,10900.0,41.5607,41.6154,41.5607,41.6154,10900.0
2013-02-07 13:30:00,68.42,68.45,68.4,68.42,16200.0,41.6094,41.6276,41.5972,41.6094,16200.0
2013-02-07 13:35:00,68.42,68.42,68.38,68.38,12400.0,41.6094,41.6094,41.585,41.585,12400.0
2013-02-07 13:40:00,68.38,68.4,68.36,68.39,37200.0,41.585,41.5972,41.5729,41.5911,37200.0
2013-02-07 13:45:00,68.4,68.42,68.38,68.41,13400.0,41.5972,41.6094,41.585,41.6033,13400.0
2013-02-07 13:50:00,68.42,68.43,68.41,68.43,7300.0,41.6094,41.6154,41.6033,41.6154,7300.0
2013-02-07 13:55:00,68.42,68.44,68.42,68.43,16900.0,41.6094,41.6215,41.6094,41.6154,16900.0
2013-02-07 14:00:00,68.44,68.46,68.43,68.45,11100.0,41.6215,41.6337,41.6154,41.6276,11100.0
2013-02-07 14:05:00,68.45,68.45,68.41,68.41,5400.0,41.6276,41.6276,41.6033,41.6033,5400.0
2013-02-07 14:10:00,68.41,68.41,68.4,68.41,5000.0,41.6033,41.6033,41.5972,41.6033,5000.0
2013-02-07 14:15:00,68.4,68.41,68.39,68.39,5400.0,41.5972,41.6033,41.5911,41.5911,5400.0
2013-02-07 14:20:00,68.4,68.4,68.36,68.36,6600.0,41.5972,41.5972,41.5729,41.5729,6600.0
2013-02-07 14:25:00,68.36,68.39,68.35,68.39,7000.0,41.5729,41.5911,41.5668,41.5911,7000.0
2013-02-07 14:30:00,68.38,68.39,68.3,68.3,18400.0,41.585,41.5911,41.5364,41.5364,18400.0
2013-02-07 14:35:00,68.31,68.31,68.27,68.28,18200.0,41.5425,41.5425,41.5181,41.5242,18200.0
2013-02-07 14:40:00,68.27,68.3,68.27,68.29,27200.0,41.5181,41.5364,41.5181,41.5303,27200.0
2013-02-07 14:45:00,68.29,68.3,68.28,68.28,9200.0,41.5303,41.5364,41.5242,41.5242,9200.0
2013-02-07 14:50:00,68.28,68.3,68.28,68.29,19200.0,41.5242,41.5364,41.5242,41.5303,19200.0
2013-02-07 14:55:00,68.29,68.36,68.29,68.36,10800.0,41.5303,41.5729,41.5303,41.5729,10800.0
2013-02-07 15:00:00,68.35,68.35,68.31,68.34,24900.0,41.5668,41.5668,41.5425,41.5607,24900.0
2013-02-07 15:05:00,68.34,68.36,68.33,68.34,15700.0,41.5607,41.5729,41.5546,41.5607,15700.0
2013-02-07 15:10:00,68.34,68.35,68.32,68.33,52200.0,41.5607,41.5668,41.5486,41.5546,52200.0
2013-02-07 15:15:00,68.33,68.37,68.32,68.35,18100.0,41.5546,41.579,41.5486,41.5668,18100.0
2013-02-07 15:20:00,68.35,68.35,68.32,68.33,19200.0,41.5668,41.5668,41.5486,41.5546,19200.0
2013-02-07 15:25:00,68.33,68.35,68.32,68.34,31900.0,41.5546,41.5668,41.5486,41.5607,31900.0
2013-02-07 15:30:00,68.35,68.35,68.33,68.34,11000.0,41.5668,41.5668,41.5546,41.5607,11000.0
2013-02-07 15:35:00,68.33,68.37,68.32,68.35,25800.0,41.5546,41.579,41.5486,41.5668,25800.0
2013-02-07 15:40:00,68.37,68.38,68.33,68.34,13300.0,41.579,41.585,41.5546,41.5607,13300.0
2013-02-07 15:45:00,68.33,68.33,68.28,68.29,13700.0,41.5546,41.5546,41.5242,41.5303,13700.0
2013-02-07 15:50:00,68.29,68.31,68.28,68.29,64700.0,41.5303,41.5425,41.5242,41.5303,64700.0
2013-02-07 15:55:00,68.29,68.3,68.26,68.28,136500.0,41.5303,41.5364,41.5121,41.5242,136500.0
2013-02-08 09:30:00,68.44,68.54,68.39,68.51,106700.0,41.6215,41.6823,41.5911,41.6641,106700.0
2013-02-08 09:35:00,68.5,68.6,68.49,68.58,41300.0,41.658,41.7188,41.6519,41.7067,41300.0
2013-02-08 09:40:00,68.58,68.64,68.54,68.55,25900.0,41.7067,41.7432,41.6823,41.6884,25900.0
2013-02-08 09:45:00,68.54,68.54,68.44,68.47,13800.0,41.6823,41.6823,41.6215,41.6398,13800.0
2013-02-08 09:50:00,68.46,68.49,68.37,68.47,41400.0,41.6337,41.6519,41.579,41.6398,41400.0
2013-02-08 09:55:00,68.47,68.51,68.46,68.48,20800.0,41.6398,41.6641,41.6337,41.6459,20800.0
2013-02-08 10:00:00,68.5,68.58,68.5,68.58,44500.0,41.658,41.7067,41.658,41.7067,44500.0
2013-02-08 10:05:00,68.58,68.63,68.55,68.57,24000.0,41.7067,41.7371,41.6884,41.7006,24000.0
2013-02-08 10:10:00,68.56,68.62,68.54,68.62,15500.0,41.6945,41.731,41.6823,41.731,15500.0
2013-02-08 10:15:00,68.63,68.65,68.63,68.63,19700.0,41.7371,41.7492,41.7371,41.7371,19700.0
2013-02-08 10:20:00,68.63,68.65,68.62,68.63,28400.0,41.7371,41.7492,41.731,41.7371,28400.0
2013-02-08 10:25:00,68.63,68.66,68.63,68.64,34900.0,41.7371,41.7553,41.7371,41.7432,34900.0
2013-02-08 10:30:00,68.64,68.65,68.63,68.65,9900.0,41.7432,41.7492,41.7371,41.7492,9900.0
2013-02-08 10:35:00,68.65,68.68,68.65,68.67,24300.0,41.7492,41.7675,41.7492,41.7614,24300.0
2013-02-08 10:40:00,68.67,68.68,68.65,68.67,10700.0,41.7614,41.7675,41.7492,41.7614,10700.0
2013-02-08 10:45:00,68.67,68.69,68.65,68.68,16000.0,41.7614,41.7736,41.7492,41.7675,16000.0
2013-02-08 10:50:00,68.68,68.7,68.67,68.69,15000.0,41.7675,41.7796,41.7614,41.7736,15000.0
2013-02-08 10:55:00,68.69,68.69,68.66,68.66,12200.0,41.7736,41.7736,41.7553,41.7553,12200.0
2013-02-08 11:00:00,68.66,68.68,68.63,68.63,13500.0,41.7553,41.7675,41.7371,41.7371,13500.0
2013-02-08 11:05:00,68.62,68.67,68.62,68.66,42600.0,41.731,41.7614,41.731,41.7553,42600.0
2013-02-08 11:10:00,68.67,68.67,68.63,68.64,26200.0,41.7614,41.7614,41.7371,41.7432,26200.0
2013-02-08 11:15:00,68.65,68.67,68.65,68.67,7900.0,41.7492,41.7614,41.7492,41.7614,7900.0
2013-02-08 11:20:00,68.68,68.68,68.65,68.67,10300.0,41.7675,41.7675,41.7492,41.7614,10300.0
2013-02-08 11:25:00,68.67,68.67,68.65,68.65,17400.0,41.7614,41.7614,41.7492,41.7492,17400.0
2013-02-08 11:30:00,68.65,68.66,68.62,68.65,16900.0,41.7492,41.7553,41.731,41.7492,16900.0
2013-02-08 11:35:00,68.65,68.66,68.64,68.65,6800.0,41.7492,41.7553,41.7432,41.7492,6800.0
2013-02-08 11:40:00,68.67,68.68,68.65,68.67,32100.0,41.7614,41.7675,41.7492,41.7614,32100.0
2013-02-08 11:45:00,68.67,68.67,68.65,68.66,14400.0,41.7614,41.7614,41.7492,41.7553,14400.0
2013-02-08 11:50:00,68.66,68.68,68.65,68.67,6200.0,41.7553,41.7675,41.7492,41.7614,6200.0
2013-02-08 11:55:00,68.67,68.7,68.67,68.69,12100.0,41.7614,41.7796,41.7614,41.7736,12100.0
2013-02-08 12:00:00,68.69,68.7,68.69,68.69,3400.0,41.7736,41.7796,41.7736,41.7736,3400.0
2013-02-08 12:05:00,68.69,68.7,68.68,68.69,21600.0,41.7736,41.7796,41.7675,41.7736,21600.0
2013-02-08 12:10:00,68.7,68.7,68.68,68.7,11000.0,41.7796,41.7796,41.7675,41.7796,11000.0
2013-02-08 12:15:00,68.69,68.7,68.67,68.67,20000.0,41.7736,41.7796,41.7614,41.7614,20000.0
2013-02-08 12:20:00,68.68,68.69,68.64,68.64,11100.0,41.7675,41.7736,41.7432,41.7432,11100.0
2013-02-08 12:25:00,68.64,68.65,68.64,68.65,12000.0,41.7432,41.7492,41.7432,41.7492,12000.0
2013-02-08 12:30:00,68.64,68.66,68.62,68.63,23200.0,41.7432,41.7553,41.731,41.7371,23200.0
2013-02-08 12:35:00,68.61,68.62,68.6,68.6,10800.0,41.7249,41.731,41.7188,41.7188,10800.0
2013-02-08 12:40:00,68.59,68.63,68.59,68.63,33500.0,41.7128,41.7371,41.7128,41.7371,33500.0
2013-02-08 12:45:00,68.62,68.65,68.62,68.63,24200.0,41.731,41.7492,41.731,41.7371,24200.0
2013-02-08 12:50:00,68.63,68.64,68.61,68.61,9600.0,41.7371,41.7432,41.7249,41.7249,9600.0
2013-02-08 12:55:00,68.6,68.65,68.6,68.64,19600.0,41.7188,41.7492,41.7188,41.7432,19600.0
2013-02-08 13:00:00,68.64,68.64,68.63,68.63,11500.0,41.7432,41.7432,41.7371,41.7371,11500.0
2013-02-08 13:05:00,68.63,68.66,68.62,68.65,5800.0,41.7371,41.7553,41.731,41.7492,5800.0
2013-02-08 13:10:00,68.64,68.66,68.64,68.66,6400.0,41.7432,41.7553,41.7432,41.7553,6400.0
2013-02-08 13:15:00,68.65,68.66,68.65,68.66,1100.0,41.7492,41.7553,41.7492,41.7553,1100.0
2013-02-08 13:20:00,68.66,68.68,68.65,68.65,13200.0,41.7553,41.7675,41.7492,41.7492,13200.0
2013-02-08 13:25:00,68.64,68.65,68.63,68.64,4800.0,41.7432,41.7492,41.7371,41.7432,4800.0
2013-02-08 13:30:00,68.64,68.66,68.64,68.66,18400.0,41.7432,41.7553,41.7432,41.7553,18400.0
2013-02-08 13:35:00,68.65,68.67,68.65,68.66,12300.0,41.7492,41.7614,41.7492,41.7553,12300.0
2013-02-08 13:40:00,68.66,68.7,68.66,68.7,18200.0,41.7553,41.7796,41.7553,41.7796,18200.0
2013-02-08 13:45:00,68.7,68.7,68.69,68.7,6900.0,41.7796,41.7796,41.7736,41.7796,6900.0
2013-02-08 13:50:00,68.69,68.71,68.68,68.68,35100.0,41.7736,41.7857,41.7675,41.7675,35100.0
2013-02-08 13:55:00,68.68,68.71,68.68,68.69,23800.0,41.7675,41.7857,41.7675,41.7736,23800.0
2013-02-08 14:00:00,68.69,68.72,68.69,68.71,13100.0,41.7736,41.7918,41.7736,41.7857,13100.0
2013-02-08 14:05:00,68.71,68.74,68.71,68.71,21900.0,41.7857,41.804,41.7857,41.7857,21900.0
2013-02-08 14:10:00,68.71,68.73,68.71,68.72,23900.0,41.7857,41.7979,41.7857,41.7918,23900.0
2013-02-08 14:15:00,68.72,68.73,68.71,68.72,9500.0,41.7918,41.7979,41.7857,41.7918,9500.0
2013-02-08 14:20:00,68.72,68.74,68.72,68.74,45900.0,41.7918,41.804,41.7918,41.804,45900.0
2013-02-08 14:25:00,68.74,68.76,68.74,68.75,26900.0,41.804,41.8161,41.804,41.8101,26900.0
2013-02-08 14:30:00,68.76,68.78,68.74,68.77,15600.0,41.8161,41.8283,41.804,41.8222,15600.0
2013-02-08 14:35:00,68.77,68.77,68.75,68.76,6800.0,41.8222,41.8222,41.8101,41.8161,6800.0
2013-02-08 14:40:00,68.75,68.78,68.74,68.78,18000.0,41.8101,41.8283,41.804,41.8283,18000.0
2013-02-08 14:45:00,68.77,68.78,68.77,68.78,19600.0,41.8222,41.8283,41.8222,41.8283,19600.0
2013-02-08 14:50:00,68.78,68.79,68.76,68.79,15700.0,41.8283,41.8344,41.8161,41.8344,15700.0
2013-02-08 14:55:00,68.78,68.8,68.76,68.76,32600.0,41.8283,41.8405,41.8161,41.8161,32600.0
2013-02-08 15:00:00,68.77,68.77,68.72,68.73,12300.0,41.8222,41.8222,41.7918,41.7979,12300.0
2013-02-08 15:05:00,68.73,68.74,68.72,68.73,10600.0,41.7979,41.804,41.7918,41.7979,10600.0
2013-02-08 15:10:00,68.74,68.75,68.73,68.73,16100.0,41.804,41.8101,41.7979,41.7979,16100.0
2013-02-08 15:15:00,68.74,68.74,68.71,68.72,20600.0,41.804,41.804,41.7857,41.7918,20600.0
2013-02-08 15:20:00,68.71,68.71,68.66,68.68,20800.0,41.7857,41.7857,41.7553,41.7675,20800.0
2013-02-08 15:25:00,68.69,68.69,68.66,68.67,41000.0,41.7736,41.7736,41.7553,41.7614,41000.0
2013-02-08 15:30:00,68.66,68.68,68.65,68.68,20800.0,41.7553,41.7675,41.7492,41.7675,20800.0
2013-02-08 15:35:00,68.68,68.73,68.66,68.73,51700.0,41.7675,41.7979,41.7553,41.7979,51700.0
2013-02-08 15:40:00,68.73,68.78,68.72,68.76,52400.0,41.7979,41.8283,41.7918,41.8161,52400.0
2013-02-08 15:45:00,68.75,68.83,68.75,68.83,51000.0,41.8101,41.8587,41.8101,41.8587,51000.0
2013-02-08 15:50:00,68.82,68.89,68.82,68.89,46600.0,41.8526,41.8952,41.8526,41.8952,46600.0
2013-02-08 15:55:00,68.89,68.92,68.86,68.88,173200.0,41.8952,41.9134,41.877,41.8891,173200.0
2013-02-11 09:30:00,68.85,69.0,68.8,68.95,124100.0,41.8709,41.9621,41.8405,41.9317,124100.0
2013-02-11 09:35:00,68.95,69.03,68.92,68.99,99300.0,41.9317,41.9803,41.9134,41.956,99300.0
2013-02-11 09:40:00,68.99,69.02,68.95,69.01,47900.0,41.956,41.9743,41.9317,41.9682,47900.0
2013-02-11 09:45:00,69.0,69.03,68.97,69.03,17000.0,41.9621,41.9803,41.9438,41.9803,17000.0
2013-02-11 09:50:00,69.03,69.05,68.97,68.98,15600.0,41.9803,41.9925,41.9438,41.9499,15600.0
2013-02-11 09:55:00,68.98,69.01,68.93,68.98,59600.0,41.9499,41.9682,41.9195,41.9499,59600.0
2013-02-11 10:00:00,68.97,69.0,68.95,68.96,60300.0,41.9438,41.9621,41.9317,41.9378,60300.0
2013-02-11 10:05:00,68.96,68.99,68.95,68.96,65400.0,41.9378,41.956,41.9317,41.9378,65400.0
2013-02-11 10:10:00,68.97,69.03,68.97,69.03,81700.0,41.9438,41.9803,41.9438,41.9803,81700.0
2013-02-11 10:15:00,69.03,69.04,68.95,68.98,80200.0,41.9803,41.9864,41.9317,41.9499,80200.0
2013-02-11 10:20:00,68.98,69.01,68.96,68.97,90100.0,41.9499,41.9682,41.9378,41.9438,90100.0
2013-02-11 10:25:00,68.96,68.96,68.93,68.94,44200.0,41.9378,41.9378,41.9195,41.9256,44200.0
2013-02-11 10:30:00,68.94,68.94,68.88,68.93,15900.0,41.9256,41.9256,41.8891,41.9195,15900.0
2013-02-11 10:35:00,68.94,68.99,68.94,68.97,46900.0,41.9256,41.956,41.9256,41.9438,46900.0
2013-02-11 10:40:00,68.98,69.0,68.96,68.98,33300.0,41.9499,41.9621,41.9378,41.9499,33300.0
2013-02-11 10:45:00,68.98,69.02,68.98,68.99,17500.0,41.9499,41.9743,41.9499,41.956,17500.0
2013-02-11 10:50:00,68.99,69.0,68.97,69.0,11600.0,41.956,41.9621,41.9438,41.9621,11600.0
2013-02-11 10:55:00,68.99,68.99,68.96,68.96,10700.0,41.956,41.956,41.9378,41.9378,10700.0
2013-02-11 11:00:00,68.96,69.04,68.96,69.04,130300.0,41.9378,41.9864,41.9378,41.9864,130300.0
2013-02-11 11:05:00,69.04,69.05,69.01,69.02,9800.0,41.9864,41.9925,41.9682,41.9743,9800.0
2013-02-11 11:10:00,69.03,69.03,69.02,69.03,13900.0,41.9803,41.9803,41.9743,41.9803,13900.0
2013-02-11 11:15:00,69.02,69.04,69.02,69.02,12500.0,41.9743,41.9864,41.9743,41.9743,12500.0
2013-02-11 11:20:00,69.02,69.04,69.02,69.04,11700.0,41.9743,41.9864,41.9743,41.9864,11700.0
2013-02-11 11:25:00,69.05,69.05,69.0,69.01,9300.0,41.9925,41.9925,41.9621,41.9682,9300.0
2013-02-11 11:30:00,69.01,69.05,69.01,69.05,24300.0,41.9682,41.9925,41.9682,41.9925,24300.0
2013-02-11 11:35:00,69.04,69.06,69.04,69.06,7500.0,41.9864,41.9986,41.9864,41.9986,7500.0
2013-02-11 11:40:00,69.06,69.09,69.06,69.06,24700.0,41.9986,42.0168,41.9986,41.9986,24700.0
2013-02-11 11:45:00,69.06,69.07,69.03,69.03,11000.0,41.9986,42.0047,41.9803,41.9803,11000.0
2013-02-11 11:50:00,69.03,69.03,69.02,69.03,6600.0,41.9803,41.9803,41.9743,41.9803,6600.0
2013-02-11 11:55:00,69.03,69.03,69.01,69.02,10100.0,41.9803,41.9803,41.9682,41.9743,10100.0
2013-02-11 12:00:00,69.02,69.04,69.01,69.02,14500.0,41.9743,41.9864,41.9682,41.9743,14500.0
2013-02-11 12:05:00,69.02,69.05,69.02,69.05,22600.0,41.9743,41.9925,41.9743,41.9925,22600.0
2013-02-11 12:10:00,69.04,69.04,69.01,69.03,8000.0,41.9864,41.9864,41.9682,41.9803,8000.0
2013-02-11 12:15:00,69.02,69.06,69.02,69.05,8100.0,41.9743,41.9986,41.9743,41.9925,8100.0
2013-02-11 12:20:00,69.05,69.08,69.05,69.06,47700.0,41.9925,42.0107,41.9925,41.9986,47700.0
2013-02-11 12:25:00,69.07,69.08,69.06,69.07,12000.0,42.0047,42.0107,41.9986,42.0047,12000.0
2013-02-11 12:30:00,69.07,69.07,69.03,69.04,5200.0,42.0047,42.0047,41.9803,41.9864,5200.0
2013-02-11 12:35:00,69.04,69.06,69.03,69.04,13200.0,41.9864,41.9986,41.9803,41.9864,13200.0
2013-02-11 12:40:00,69.03,69.04,69.0,69.02,16400.0,41.9803,41.9864,41.9621,41.9743,16400.0
2013-02-11 12:45:00,69.02,69.03,69.01,69.02,6800.0,41.9743,41.9803,41.9682,41.9743,6800.0
2013-02-11 12:50:00,69.03,69.05,69.02,69.05,17700.0,41.9803,41.9925,41.9743,41.9925,17700.0
2013-02-11 12:55:00,69.04,69.06,69.03,69.04,11500.0,41.9864,41.9986,41.9803,41.9864,11500.0
2013-02-11 13:00:00,69.04,69.08,69.04,69.06,13000.0,41.9864,42.0107,41.9864,41.9986,13000.0
2013-02-11 13:05:00,69.07,69.09,69.07,69.08,8100.0,42.0047,42.0168,42.0047,42.0107,8100.0
2013-02-11 13:10:00,69.08,69.08,69.07,69.07,13700.0,42.0107,42.0107,42.0047,42.0047,13700.0
2013-02-11 13:15:00,69.06,69.08,69.05,69.06,16800.0,41.9986,42.0107,41.9925,41.9986,16800.0
2013-02-11 13:20:00,69.06,69.07,69.04,69.06,11600.0,41.9986,42.0047,41.9864,41.9986,11600.0
2013-02-11 13:25:00,69.06,69.09,69.06,69.07,31600.0,41.9986,42.0168,41.9986,42.0047,31600.0
2013-02-11 13:30:00,69.08,69.08,69.05,69.06,6400.0,42.0107,42.0107,41.9925,41.9986,6400.0
2013-02-11 13:35:00,69.06,69.06,69.03,69.03,11200.0,41.9986,41.9986,41.9803,41.9803,11200.0
2013-02-11 13:40:00,69.04,69.05,69.03,69.03,21300.0,41.9864,41.9925,41.9803,41.9803,21300.0
2013-02-11 13:45:00,69.02,69.02,68.99,68.99,12300.0,41.9743,41.9743,41.956,41.956,12300.0
2013-02-11 13:50:00,68.99,69.0,68.97,68.97,11000.0,41.956,41.9621,41.9438,41.9438,11000.0
2013-02-11 13:55:00,68.98,69.01,68.98,69.01,7200.0,41.9499,41.9682,41.9499,41.9682,7200.0
2013-02-11 14:00:00,69.01,69.05,69.0,69.05,25100.0,41.9682,41.9925,41.9621,41.9925,25100.0
2013-02-11 14:05:00,69.05,69.07,69.05,69.07,12300.0,41.9925,42.0047,41.9925,42.0047,12300.0
2013-02-11 14:10:00,69.07,69.07,69.03,69.05,11000.0,42.0047,42.0047,41.9803,41.9925,11000.0
2013-02-11 14:15:00,69.04,69.05,69.01,69.01,11900.0,41.9864,41.9925,41.9682,41.9682,11900.0
2013-02-11 14:20:00,69.01,69.01,68.99,68.99,18800.0,41.9682,41.9682,41.956,41.956,18800.0
2013-02-11 14:25:00,68.99,69.01,68.99,69.0,19700.0,41.956,41.9682,41.956,41.9621,19700.0
2013-02-11 14:30:00,69.0,69.01,68.98,68.99,18100.0,41.9621,41.9682,41.9499,41.956,18100.0
2013-02-11 14:35:00,68.98,68.99,68.98,68.98,14000.0,41.9499,41.956,41.9499,41.9499,14000.0
2013-02-11 14:40:00,68.98,68.99,68.97,68.97,9300.0,41.9499,41.956,41.9438,41.9438,9300.0
2013-02-11 14:45:00,68.98,69.0,68.98,69.0,22900.0,41.9499,41.9621,41.9499,41.9621,22900.0
2013-02-11 14:50:00,69.0,69.01,68.97,68.99,9200.0,41.9621,41.9682,41.9438,41.956,9200.0
2013-02-11 14:55:00,68.98,68.99,68.97,68.98,11500.0,41.9499,41.956,41.9438,41.9499,11500.0
2013-02-11 15:00:00,68.97,69.01,68.97,69.0,17000.0,41.9438,41.9682,41.9438,41.9621,17000.0
2013-02-11 15:05:00,69.0,69.01,69.0,69.0,16200.0,41.9621,41.9682,41.9621,41.9621,16200.0
2013-02-11 15:10:00,69.01,69.05,69.01,69.05,31100.0,41.9682,41.9925,41.9682,41.9925,31100.0
2013-02-11 15:15:00,69.05,69.05,68.99,69.0,37400.0,41.9925,41.9925,41.956,41.9621,37400.0
2013-02-11 15:20:00,69.0,69.01,69.0,69.0,11000.0,41.9621,41.9682,41.9621,41.9621,11000.0
2013-02-11 15:25:00,69.01,69.01,68.98,69.0,13500.0,41.9682,41.9682,41.9499,41.9621,13500.0
2013-02-11 15:30:00,69.0,69.01,68.97,68.98,9800.0,41.9621,41.9682,41.9438,41.9499,9800.0
2013-02-11 15:35:00,68.98,68.98,68.95,68.98,28600.0,41.9499,41.9499,41.9317,41.9499,28600.0
2013-02-11 15:40:00,68.97,69.02,68.96,69.01,48100.0,41.9438,41.9743,41.9378,41.9682,48100.0
2013-02-11 15:45:00,69.01,69.08,69.01,69.08,31800.0,41.9682,42.0107,41.9682,42.0107,31800.0
2013-02-11 15:50:00,69.07,69.08,69.02,69.03,36500.0,42.0047,42.0107,41.9743,41.9803,36500.0
2013-02-11 15:55:00,69.03,69.04,69.01,69.02,65000.0,41.9803,41.9864,41.9682,41.9743,65000.0
2013-02-12 09:30:00,69.16,69.27,69.09,69.16,48500.0,42.0594,42.1263,42.0168,42.0594,48500.0
2013-02-12 09:35:00,69.15,69.2,69.09,69.13,18100.0,42.0533,42.0837,42.0168,42.0412,18100.0
2013-02-12 09:40:00,69.15,69.15,69.01,69.06,14700.0,42.0533,42.0533,41.9682,41.9986,14700.0
2013-02-12 09:45:00,69.09,69.16,69.09,69.11,13500.0,42.0168,42.0594,42.0168,42.029,13500.0
2013-02-12 09:50:00,69.11,69.23,69.11,69.23,14900.0,42.029,42.102,42.029,42.102,14900.0
2013-02-12 09:55:00,69.24,69.3,69.17,69.18,13500.0,42.108,42.1445,42.0655,42.0716,13500.0
2013-02-12 10:00:00,69.18,69.25,69.18,69.25,18800.0,42.0716,42.1141,42.0716,42.1141,18800.0
2013-02-12 10:05:00,69.25,69.3,69.25,69.26,11400.0,42.1141,42.1445,42.1141,42.1202,11400.0
2013-02-12 10:10:00,69.26,69.27,69.22,69.26,6200.0,42.1202,42.1263,42.0959,42.1202,6200.0
2013-02-12 10:15:00,69.26,69.29,69.26,69.29,22700.0,42.1202,42.1385,42.1202,42.1385,22700.0
2013-02-12 10:20:00,69.29,69.32,69.29,69.31,17800.0,42.1385,42.1567,42.1385,42.1506,17800.0
2013-02-12 10:25:00,69.31,69.32,69.3,69.31,13400.0,42.1506,42.1567,42.1445,42.1506,13400.0
2013-02-12 10:30:00,69.31,69.32,69.26,69.27,7200.0,42.1506,42.1567,42.1202,42.1263,7200.0
2013-02-12 10:35:00,69.27,69.27,69.24,69.24,9800.0,42.1263,42.1263,42.108,42.108,9800.0
2013-02-12 10:40:00,69.26,69.29,69.25,69.29,12400.0,42.1202,42.1385,42.1141,42.1385,12400.0
2013-02-12 10:45:00,69.28,69.3,69.26,69.28,10000.0,42.1324,42.1445,42.1202,42.1324,10000.0
2013-02-12 10:50:00,69.28,69.28,69.26,69.28,15200.0,42.1324,42.1324,42.1202,42.1324,15200.0
2013-02-12 10:55:00,69.27,69.3,69.27,69.29,14000.0,42.1263,42.1445,42.1263,42.1385,14000.0
2013-02-12 11:00:00,69.29,69.32,69.29,69.32,14700.0,42.1385,42.1567,42.1385,42.1567,14700.0
2013-02-12 11:05:00,69.31,69.32,69.3,69.31,14300.0,42.1506,42.1567,42.1445,42.1506,14300.0
2013-02-12 11:10:00,69.3,69.31,69.29,69.29,7400.0,42.1445,42.1506,42.1385,42.1385,7400.0
2013-02-12 11:15:00,69.29,69.31,69.28,69.3,19300.0,42.1385,42.1506,42.1324,42.1445,19300.0
2013-02-12 11:20:00,69.3,69.3,69.28,69.29,4900.0,42.1445,42.1445,42.1324,42.1385,4900.0
2013-02-12 11:25:00,69.29,69.31,69.28,69.3,26600.0,42.1385,42.1506,42.1324,42.1445,26600.0
2013-02-12 11:30:00,69.3,69.32,69.29,69.32,11600.0,42.1445,42.1567,42.1385,42.1567,11600.0
2013-02-12 11:35:00,69.32,69.33,69.31,69.32,5400.0,42.1567,42.1628,42.1506,42.1567,5400.0
2013-02-12 11:40:00,69.33,69.35,69.32,69.33,7000.0,42.1628,42.1749,42.1567,42.1628,7000.0
2013-02-12 11:45:00,69.32,69.36,69.32,69.35,9900.0,42.1567,42.181,42.1567,42.1749,9900.0
2013-02-12 11:50:00,69.36,69.37,69.35,69.37,3800.0,42.181,42.1871,42.1749,42.1871,3800.0
2013-02-12 11:55:00,69.37,69.37,69.35,69.35,6800.0,42.1871,42.1871,42.1749,42.1749,6800.0
2013-02-12 12:00:00,69.36,69.37,69.36,69.37,12600.0,42.181,42.1871,42.181,42.1871,12600.0
2013-02-12 12:05:00,69.37,69.39,69.35,69.36,21100.0,42.1871,42.1993,42.1749,42.181,21100.0
2013-02-12 12:10:00,69.35,69.35,69.34,69.34,6200.0,42.1749,42.1749,42.1689,42.1689,6200.0
2013-02-12 12:15:00,69.35,69.36,69.34,69.34,12300.0,42.1749,42.181,42.1689,42.1689,12300.0
2013-02-12 12:20:00,69.35,69.36,69.32,69.33,18800.0,42.1749,42.181,42.1567,42.1628,18800.0
2013-02-12 12:25:00,69.32,69.35,69.32,69.35,25000.0,42.1567,42.1749,42.1567,42.1749,25000.0
2013-02-12 12:30:00,69.35,69.36,69.33,69.35,18900.0,42.1749,42.181,42.1628,42.1749,18900.0
2013-02-12 12:35:00,69.34,69.37,69.34,69.36,29000.0,42.1689,42.1871,42.1689,42.181,29000.0
2013-02-12 12:40:00,69.36,69.37,69.35,69.36,25000.0,42.181,42.1871,42.1749,42.181,25000.0
2013-02-12 12:45:00,69.36,69.37,69.36,69.37,7800.0,42.181,42.1871,42.181,42.1871,7800.0
2013-02-12 12:50:00,69.37,69.37,69.35,69.37,11800.0,42.1871,42.1871,42.1749,42.1871,11800.0
2013-02-12 12:55:00,69.37,69.38,69.36,69.38,14800.0,42.1871,42.1932,42.181,42.1932,14800.0
2013-02-12 13:00:00,69.37,69.39,69.36,69.38,21000.0,42.1871,42.1993,42.181,42.1932,21000.0
2013-02-12 13:05:00,69.37,69.39,69.36,69.38,9400.0,42.1871,42.1993,42.181,42.1932,9400.0
2013-02-12 13:10:00,69.39,69.4,69.38,69.4,13400.0,42.1993,42.2054,42.1932,42.2054,13400.0
2013-02-12 13:15:00,69.4,69.43,69.39,69.42,9000.0,42.2054,42.2236,42.1993,42.2175,9000.0
2013-02-12 13:20:00,69.42,69.45,69.42,69.45,5700.0,42.2175,42.2358,42.2175,42.2358,5700.0
2013-02-12 13:25:00,69.45,69.47,69.45,69.47,9800.0,42.2358,42.2479,42.2358,42.2479,9800.0
2013-02-12 13:30:00,69.47,69.48,69.4,69.47,89700.0,42.2479,42.254,42.2054,42.2479,89700.0
2013-02-12 13:35:00,69.47,69.49,69.47,69.48,18200.0,42.2479,42.2601,42.2479,42.254,18200.0
2013-02-12 13:40:00,69.47,69.48,69.47,69.48,6500.0,42.2479,42.254,42.2479,42.254,6500.0
2013-02-12 13:45:00,69.47,69.48,69.47,69.48,6000.0,42.2479,42.254,42.2479,42.254,6000.0
2013-02-12 13:50:00,69.48,69.5,69.47,69.49,32400.0,42.254,42.2662,42.2479,42.2601,32400.0
2013-02-12 13:55:00,69.5,69.5,69.45,69.45,15000.0,42.2662,42.2662,42.2358,42.2358,15000.0
2013-02-12 14:00:00,69.45,69.47,69.45,69.46,18300.0,42.2358,42.2479,42.2358,42.2418,18300.0
2013-02-12 14:05:00,69.45,69.47,69.45,69.47,10300.0,42.2358,42.2479,42.2358,42.2479,10300.0
2013-02-12 14:10:00,69.46,69.47,69.43,69.43,20300.0,42.2418,42.2479,42.2236,42.2236,20300.0
2013-02-12 14:15:00,69.44,69.45,69.43,69.44,12900.0,42.2297,42.2358,42.2236,42.2297,12900.0
2013-02-12 14:20:00,69.43,69.44,69.42,69.43,15500.0,42.2236,42.2297,42.2175,42.2236,15500.0
2013-02-12 14:25:00,69.42,69.42,69.38,69.38,14200.0,42.2175,42.2175,42.1932,42.1932,14200.0
2013-02-12 14:30:00,69.39,69.39,69.37,69.38,18400.0,42.1993,42.1993,42.1871,42.1932,18400.0
2013-02-12 14:35:00,69.38,69.4,69.38,69.39,38700.0,42.1932,42.2054,42.1932,42.1993,38700.0
2013-02-12 14:40:00,69.4,69.4,69.39,69.39,23700.0,42.2054,42.2054,42.1993,42.1993,23700.0
2013-02-12 14:45:00,69.39,69.4,69.39,69.4,38400.0,42.1993,42.2054,42.1993,42.2054,38400.0
2013-02-12 14:50:00,69.4,69.43,69.39,69.43,19000.0,42.2054,42.2236,42.1993,42.2236,19000.0
2013-02-12 14:55:00,69.43,69.46,69.42,69.44,21600.0,42.2236,42.2418,42.2175,42.2297,21600.0
2013-02-12 15:00:00,69.44,69.46,69.42,69.44,98800.0,42.2297,42.2418,42.2175,42.2297,98800.0
2013-02-12 15:05:00,69.44,69.44,69.42,69.42,24500.0,42.2297,42.2297,42.2175,42.2175,24500.0
2013-02-12 15:10:00,69.42,69.44,69.41,69.44,32500.0,42.2175,42.2297,42.2114,42.2297,32500.0
2013-02-12 15:15:00,69.44,69.48,69.43,69.48,89200.0,42.2297,42.254,42.2236,42.254,89200.0
2013-02-12 15:20:00,69.47,69.49,69.47,69.49,20900.0,42.2479,42.2601,42.2479,42.2601,20900.0
2013-02-12 15:25:00,69.49,69.51,69.48,69.51,35700.0,42.2601,42.2722,42.254,42.2722,35700.0
2013-02-12 15:30:00,69.51,69.51,69.48,69.48,32400.0,42.2722,42.2722,42.254,42.254,32400.0
2013-02-12 15:35:00,69.48,69.5,69.47,69.47,50700.0,42.254,42.2662,42.2479,42.2479,50700.0
2013-02-12 15:40:00,69.47,69.48,69.47,69.48,21200.0,42.2479,42.254,42.2479,42.254,21200.0
2013-02-12 15:45:00,69.48,69.5,69.47,69.48,55200.0,42.254,42.2662,42.2479,42.254,55200.0
2013-02-12 15:50:00,69.48,69.52,69.48,69.51,73700.0,42.254,42.2783,42.254,42.2722,73700.0
2013-02-12 15:55:00,69.51,69.55,69.5,69.54,128500.0,42.2722,42.2966,42.2662,42.2905,128500.0
2013-02-13 09:30:00,69.7,69.73,69.6,69.67,70900.0,42.3878,42.406,42.327,42.3696,70900.0
2013-02-13 09:35:00,69.66,69.69,69.65,69.65,30400.0,42.3635,42.3817,42.3574,42.3574,30400.0
2013-02-13 09:40:00,69.66,69.71,69.65,69.67,19900.0,42.3635,42.3939,42.3574,42.3696,19900.0
2013-02-13 09:45:00,69.67,69.67,69.6,69.63,14500.0,42.3696,42.3696,42.327,42.3452,14500.0
2013-02-13 09:50:00,69.63,69.64,69.59,69.6,11400.0,42.3452,42.3513,42.3209,42.327,11400.0
2013-02-13 09:55:00,69.6,69.64,69.59,69.63,10500.0,42.327,42.3513,42.3209,42.3452,10500.0
2013-02-13 10:00:00,69.64,69.68,69.64,69.65,4800.0,42.3513,42.3756,42.3513,42.3574,4800.0
2013-02-13 10:05:00,69.66,69.67,69.64,69.67,10600.0,42.3635,42.3696,42.3513,42.3696,10600.0
2013-02-13 10:10:00,69.67,69.71,69.65,69.66,20400.0,42.3696,42.3939,42.3574,42.3635,20400.0
2013-02-13 10:15:00,69.67,69.68,69.65,69.67,9400.0,42.3696,42.3756,42.3574,42.3696,9400.0
2013-02-13 10:20:00,69.68,69.7,69.67,69.67,8400.0,42.3756,42.3878,42.3696,42.3696,8400.0
2013-02-13 10:25:00,69.68,69.69,69.64,69.65,37400.0,42.3756,42.3817,42.3513,42.3574,37400.0
2013-02-13 10:30:00,69.65,69.66,69.6,69.63,9400.0,42.3574,42.3635,42.327,42.3452,9400.0
2013-02-13 10:35:00,69.63,69.63,69.55,69.59,67300.0,42.3452,42.3452,42.2966,42.3209,67300.0
2013-02-13 10:40:00,69.58,69.66,69.58,69.63,103900.0,42.3148,42.3635,42.3148,42.3452,103900.0
2013-02-13 10:45:00,69.63,69.63,69.57,69.59,13200.0,42.3452,42.3452,42.3087,42.3209,13200.0
2013-02-13 10:50:00,69.59,69.62,69.56,69.57,41700.0,42.3209,42.3391,42.3027,42.3087,41700.0
2013-02-13 10:55:00,69.57,69.59,69.56,69.56,28100.0,42.3087,42.3209,42.3027,42.3027,28100.0
2013-02-13 11:00:00,69.57,69.59,69.55,69.56,67600.0,42.3087,42.3209,42.2966,42.3027,67600.0
2013-02-13 11:05:00,69.57,69.58,69.56,69.58,9000.0,42.3087,42.3148,42.3027,42.3148,9000.0
2013-02-13 11:10:00,69.58,69.64,69.58,69.61,44000.0,42.3148,42.3513,42.3148,42.3331,44000.0
2013-02-13 11:15:00,69.61,69.61,69.48,69.5,72900.0,42.3331,42.3331,42.254,42.2662,72900.0
2013-02-13 11:20:00,69.5,69.52,69.5,69.51,39000.0,42.2662,42.2783,42.2662,42.2722,39000.0
2013-02-13 11:25:00,69.5,69.52,69.46,69.49,27500.0,42.2662,42.2783,42.2418,42.2601,27500.0
2013-02-13 11:30:00,69.5,69.5,69.47,69.48,8300.0,42.2662,42.2662,42.2479,42.254,8300.0
2013-02-13 11:35:00,69.48,69.49,69.43,69.44,28300.0,42.254,42.2601,42.2236,42.2297,28300.0
2013-02-13 11:40:00,69.44,69.51,69.43,69.51,51100.0,42.2297,42.2722,42.2236,42.2722,51100.0
2013-02-13 11:45:00,69.51,69.51,69.46,69.48,15300.0,42.2722,42.2722,42.2418,42.254,15300.0
2013-02-13 11:50:00,69.48,69.55,69.48,69.54,150500.0,42.254,42.2966,42.254,42.2905,150500.0
2013-02-13 11:55:00,69.55,69.55,69.54,69.54,23700.0,42.2966,42.2966,42.2905,42.2905,23700.0
2013-02-13 12:00:00,69.55,69.58,69.55,69.58,22200.0,42.2966,42.3148,42.2966,42.3148,22200.0
2013-02-13 12:05:00,69.58,69.59,69.57,69.58,16700.0,42.3148,42.3209,42.3087,42.3148,16700.0
2013-02-13 12:10:00,69.59,69.59,69.56,69.56,25000.0,42.3209,42.3209,42.3027,42.3027,25000.0
2013-02-13 12:15:00,69.55,69.55,69.54,69.55,7300.0,42.2966,42.2966,42.2905,42.2966,7300.0
2013-02-13 12:20:00,69.54,69.55,69.54,69.54,8000.0,42.2905,42.2966,42.2905,42.2905,8000.0
2013-02-13 12:25:00,69.55,69.55,69.53,69.54,17100.0,42.2966,42.2966,42.2844,42.2905,17100.0
2013-02-13 12:30:00,69.54,69.58,69.53,69.58,22700.0,42.2905,42.3148,42.2844,42.3148,22700.0
2013-02-13 12:35:00,69.58,69.62,69.58,69.61,30100.0,42.3148,42.3391,42.3148,42.3331,30100.0
2013-02-13 12:40:00,69.61,69.62,69.58,69.59,12200.0,42.3331,42.3391,42.3148,42.3209,12200.0
2013-02-13 12:45:00,69.6,69.62,69.57,69.57,21800.0,42.327,42.3391,42.3087,42.3087,21800.0
2013-02-13 12:50:00,69.58,69.59,69.57,69.59,17200.0,42.3148,42.3209,42.3087,42.3209,17200.0
2013-02-13 12:55:00,69.59,69.6,69.55,69.56,15800.0,42.3209,42.327,42.2966,42.3027,15800.0
2013-02-13 13:00:00,69.55,69.57,69.55,69.57,9300.0,42.2966,42.3087,42.2966,42.3087,9300.0
2013-02-13 13:05:00,69.57,69.57,69.54,69.55,25700.0,42.3087,42.3087,42.2905,42.2966,25700.0
2013-02-13 13:10:00,69.56,69.56,69.52,69.54,16100.0,42.3027,42.3027,42.2783,42.2905,16100.0
2013-02-13 13:15:00,69.54,69.55,69.53,69.55,11100.0,42.2905,42.2966,42.2844,42.2966,11100.0
2013-02-13 13:20:00,69.55,69.56,69.54,69.56,8400.0,42.2966,42.3027,42.2905,42.3027,8400.0
2013-02-13 13:25:00,69.56,69.56,69.53,69.53,26400.0,42.3027,42.3027,42.2844,42.2844,26400.0
2013-02-13 13:30:00,69.54,69.55,69.53,69.53,16600.0,42.2905,42.2966,42.2844,42.2844,16600.0
2013-02-13 13:35:00,69.52,69.53,69.5,69.51,28500.0,42.2783,42.2844,42.2662,42.2722,28500.0
2013-02-13 13:40:00,69.52,69.54,69.52,69.53,21000.0,42.2783,42.2905,42.2783,42.2844,21000.0
2013-02-13 13:45:00,69.53,69.53,69.52,69.53,6800.0,42.2844,42.2844,42.2783,42.2844,6800.0
2013-02-13 13:50:00,69.52,69.53,69.52,69.53,13200.0,42.2783,42.2844,42.2783,42.2844,13200.0
2013-02-13 13:55:00,69.53,69.53,69.5,69.52,40600.0,42.2844,42.2844,42.2662,42.2783,40600.0
2013-02-13 14:00:00,69.52,69.52,69.51,69.52,5800.0,42.2783,42.2783,42.2722,42.2783,5800.0
2013-02-13 14:05:00,69.52,69.52,69.49,69.49,113600.0,42.2783,42.2783,42.2601,42.2601,113600.0
2013-02-13 14:10:00,69.5,69.5,69.46,69.48,20500.0,42.2662,42.2662,42.2418,42.254,20500.0
2013-02-13 14:15:00,69.47,69.48,69.43,69.43,23400.0,42.2479,42.254,42.2236,42.2236,23400.0
2013-02-13 14:20:00,69.43,69.45,69.41,69.41,14600.0,42.2236,42.2358,42.2114,42.2114,14600.0
2013-02-13 14:25:00,69.41,69.42,69.4,69.4,43800.0,42.2114,42.2175,42.2054,42.2054,43800.0
2013-02-13 14:30:00,69.41,69.41,69.37,69.37,15700.0,42.2114,42.2114,42.1871,42.1871,15700.0
2013-02-13 14:35:00,69.37,69.39,69.35,69.39,28500.0,42.1871,42.1993,42.1749,42.1993,28500.0
2013-02-13 14:40:00,69.39,69.39,69.37,69.37,16800.0,42.1993,42.1993,42.1871,42.1871,16800.0
2013-02-13 14:45:00,69.36,69.38,69.35,69.35,29100.0,42.181,42.1932,42.1749,42.1749,29100.0
2013-02-13 14:50:00,69.35,69.36,69.33,69.34,25500.0,42.1749,42.181,42.1628,42.1689,25500.0
2013-02-13 14:55:00,69.34,69.34,69.31,69.33,30300.0,42.1689,42.1689,42.1506,42.1628,30300.0
2013-02-13 15:00:00,69.33,69.4,69.33,69.39,28800.0,42.1628,42.2054,42.1628,42.1993,28800.0
2013-02-13 15:05:00,69.4,69.42,69.4,69.4,17700.0,42.2054,42.2175,42.2054,42.2054,17700.0
2013-02-13 15:10:00,69.41,69.44,69.39,69.41,89200.0,42.2114,42.2297,42.1993,42.2114,89200.0
2013-02-13 15:15:00,69.4,69.41,69.4,69.41,42500.0,42.2054,42.2114,42.2054,42.2114,42500.0
2013-02-13 15:20:00,69.41,69.45,69.39,69.39,69300.0,42.2114,42.2358,42.1993,42.1993,69300.0
2013-02-13 15:25:00,69.39,69.4,69.37,69.38,18800.0,42.1993,42.2054,42.1871,42.1932,18800.0
2013-02-13 15:30:00,69.38,69.39,69.38,69.39,25400.0,42.1932,42.1993,42.1932,42.1993,25400.0
2013-02-13 15:35:00,69.39,69.39,69.36,69.36,17900.0,42.1993,42.1993,42.181,42.181,17900.0
2013-02-13 15:40:00,69.37,69.37,69.34,69.34,21800.0,42.1871,42.1871,42.1689,42.1689,21800.0
2013-02-13 15:45:00,69.34,69.43,69.34,69.41,34300.0,42.1689,42.2236,42.1689,42.2114,34300.0
2013-02-13 15:50:00,69.4,69.45,69.4,69.44,77800.0,42.2054,42.2358,42.2054,42.2297,77800.0
2013-02-13 15:55:00,69.44,69.51,69.44,69.51,85000.0,42.2297,42.2722,42.2297,42.2722,85000.0
2013-02-14 09:30:00,69.47,69.49,69.35,69.39,78900.0,42.2479,42.2601,42.1749,42.1993,78900.0
2013-02-14 09:35:00,69.38,69.39,69.31,69.35,17100.0,42.1932,42.1993,42.1506,42.1749,17100.0
2013-02-14 09:40:00,69.35,69.39,69.31,69.39,23000.0,42.1749,42.1993,42.1506,42.1993,23000.0
2013-02-14 09:45:00,69.39,69.46,69.35,69.44,85400.0,42.1993,42.2418,42.1749,42.2297,85400.0
2013-02-14 09:50:00,69.45,69.49,69.45,69.47,19100.0,42.2358,42.2601,42.2358,42.2479,19100.0
2013-02-14 09:55:00,69.47,69.47,69.35,69.37,21200.0,42.2479,42.2479,42.1749,42.1871,21200.0
2013-02-14 10:00:00,69.38,69.38,69.36,69.36,11600.0,42.1932,42.1932,42.181,42.181,11600.0
2013-02-14 10:05:00,69.35,69.37,69.33,69.36,20500.0,42.1749,42.1871,42.1628,42.181,20500.0
2013-02-14 10:10:00,69.36,69.37,69.29,69.31,23100.0,42.181,42.1871,42.1385,42.1506,23100.0
2013-02-14 10:15:00,69.31,69.33,69.28,69.3,18100.0,42.1506,42.1628,42.1324,42.1445,18100.0
2013-02-14 10:20:00,69.3,69.32,69.27,69.3,25200.0,42.1445,42.1567,42.1263,42.1445,25200.0
2013-02-14 10:25:00,69.3,69.35,69.3,69.34,17800.0,42.1445,42.1749,42.1445,42.1689,17800.0
2013-02-14 10:30:00,69.33,69.37,69.32,69.37,42000.0,42.1628,42.1871,42.1567,42.1871,42000.0
2013-02-14 10:35:00,69.37,69.39,69.35,69.39,7700.0,42.1871,42.1993,42.1749,42.1993,7700.0
2013-02-14 10:40:00,69.39,69.44,69.39,69.4,16900.0,42.1993,42.2297,42.1993,42.2054,16900.0
2013-02-14 10:45:00,69.4,69.46,69.4,69.45,26000.0,42.2054,42.2418,42.2054,42.2358,26000.0
2013-02-14 10:50:00,69.45,69.45,69.41,69.41,14200.0,42.2358,42.2358,42.2114,42.2114,14200.0
2013-02-14 10:55:00,69.41,69.41,69.35,69.36,13200.0,42.2114,42.2114,42.1749,42.181,13200.0
2013-02-14 11:00:00,69.35,69.39,69.35,69.39,14600.0,42.1749,42.1993,42.1749,42.1993,14600.0
2013-02-14 11:05:00,69.38,69.39,69.33,69.34,7300.0,42.1932,42.1993,42.1628,42.1689,7300.0
2013-02-14 11:10:00,69.33,69.34,69.31,69.32,4800.0,42.1628,42.1689,42.1506,42.1567,4800.0
2013-02-14 11:15:00,69.31,69.33,69.3,69.3,13800.0,42.1506,42.1628,42.1445,42.1445,13800.0
2013-02-14 11:20:00,69.3,69.3,69.28,69.29,6100.0,42.1445,42.1445,42.1324,42.1385,6100.0
2013-02-14 11:25:00,69.29,69.3,69.26,69.26,27600.0,42.1385,42.1445,42.1202,42.1202,27600.0
2013-02-14 11:30:00,69.26,69.27,69.23,69.23,33300.0,42.1202,42.1263,42.102,42.102,33300.0
2013-02-14 11:35:00,69.24,69.24,69.18,69.19,34900.0,42.108,42.108,42.0716,42.0776,34900.0
2013-02-14 11:40:00,69.2,69.2,69.17,69.18,13800.0,42.0837,42.0837,42.0655,42.0716,13800.0
2013-02-14 11:45:00,69.19,69.2,69.18,69.2,14500.0,42.0776,42.0837,42.0716,42.0837,14500.0
2013-02-14 11:50:00,69.2,69.22,69.19,69.22,13500.0,42.0837,42.0959,42.0776,42.0959,13500.0
2013-02-14 11:55:00,69.22,69.22,69.21,69.21,4400.0,42.0959,42.0959,42.0898,42.0898,4400.0
2013-02-14 12:00:00,69.22,69.24,69.21,69.24,12900.0,42.0959,42.108,42.0898,42.108,12900.0
2013-02-14 12:05:00,69.23,69.23,69.2,69.21,128800.0,42.102,42.102,42.0837,42.0898,128800.0
2013-02-14 12:10:00,69.21,69.21,69.18,69.21,104800.0,42.0898,42.0898,42.0716,42.0898,104800.0
2013-02-14 12:15:00,69.22,69.23,69.2,69.21,27200.0,42.0959,42.102,42.0837,42.0898,27200.0
2013-02-14 12:20:00,69.21,69.26,69.2,69.26,42200.0,42.0898,42.1202,42.0837,42.1202,42200.0
2013-02-14 12:25:00,69.26,69.29,69.25,69.29,21300.0,42.1202,42.1385,42.1141,42.1385,21300.0
2013-02-14 12:30:00,69.29,69.29,69.26,69.28,13800.0,42.1385,42.1385,42.1202,42.1324,13800.0
2013-02-14 12:35:00,69.27,69.28,69.27,69.27,4200.0,42.1263,42.1324,42.1263,42.1263,4200.0
2013-02-14 12:40:00,69.28,69.29,69.25,69.28,19600.0,42.1324,42.1385,42.1141,42.1324,19600.0
2013-02-14 12:45:00,69.28,69.3,69.28,69.29,17100.0,42.1324,42.1445,42.1324,42.1385,17100.0
2013-02-14 12:50:00,69.28,69.28,69.27,69.28,5100.0,42.1324,42.1324,42.1263,42.1324,5100.0
2013-02-14 12:55:00,69.27,69.3,69.27,69.27,15600.0,42.1263,42.1445,42.1263,42.1263,15600.0
2013-02-14 13:00:00,69.28,69.28,69.25,69.25,35700.0,42.1324,42.1324,42.1141,42.1141,35700.0
2013-02-14 13:05:00,69.26,69.26,69.23,69.26,13000.0,42.1202,42.1202,42.102,42.1202,13000.0
2013-02-14 13:10:00,69.27,69.28,69.24,69.24,20700.0,42.1263,42.1324,42.108,42.108,20700.0
2013-02-14 13:15:00,69.24,69.24,69.23,69.23,11500.0,42.108,42.108,42.102,42.102,11500.0
2013-02-14 13:20:00,69.24,69.24,69.23,69.24,8900.0,42.108,42.108,42.102,42.108,8900.0
2013-02-14 13:25:00,69.24,69.24,69.22,69.24,11400.0,42.108,42.108,42.0959,42.108,11400.0
2013-02-14 13:30:00,69.25,69.26,69.23,69.23,10100.0,42.1141,42.1202,42.102,42.102,10100.0
2013-02-14 13:35:00,69.24,69.24,69.22,69.24,8300.0,42.108,42.108,42.0959,42.108,8300.0
2013-02-14 13:40:00,69.24,69.24,69.21,69.23,11700.0,42.108,42.108,42.0898,42.102,11700.0
2013-02-14 13:45:00,69.23,69.26,69.22,69.26,20800.0,42.102,42.1202,42.0959,42.1202,20800.0
2013-02-14 13:50:00,69.26,69.27,69.24,69.25,8500.0,42.1202,42.1263,42.108,42.1141,8500.0
2013-02-14 13:55:00,69.24,69.25,69.23,69.24,9000.0,42.108,42.1141,42.102,42.108,9000.0
2013-02-14 14:00:00,69.23,69.25,69.22,69.24,11300.0,42.102,42.1141,42.0959,42.108,11300.0
2013-02-14 14:05:00,69.23,69.29,69.23,69.29,23600.0,42.102,42.1385,42.102,42.1385,23600.0
2013-02-14 14:10:00,69.29,69.3,69.24,69.26,19600.0,42.1385,42.1445,42.108,42.1202,19600.0
2013-02-14 14:15:00,69.26,69.28,69.26,69.26,12200.0,42.1202,42.1324,42.1202,42.1202,12200.0
2013-02-14 14:20:00,69.27,69.29,69.27,69.27,8800.0,42.1263,42.1385,42.1263,42.1263,8800.0
2013-02-14 14:25:00,69.27,69.29,69.26,69.28,15000.0,42.1263,42.1385,42.1202,42.1324,15000.0
2013-02-14 14:30:00,69.28,69.28,69.27,69.27,5800.0,42.1324,42.1324,42.1263,42.1263,5800.0
2013-02-14 14:35:00,69.28,69.29,69.27,69.29,25900.0,42.1324,42.1385,42.1263,42.1385,25900.0
2013-02-14 14:40:00,69.29,69.29,69.28,69.29,5300.0,42.1385,42.1385,42.1324,42.1385,5300.0
2013-02-14 14:45:00,69.29,69.31,69.28,69.31,11000.0,42.1385,42.1506,42.1324,42.1506,11000.0
2013-02-14 14:50:00,69.31,69.32,69.3,69.32,14100.0,42.1506,42.1567,42.1445,42.1567,14100.0
2013-02-14 14:55:00,69.31,69.32,69.3,69.31,8700.0,42.1506,42.1567,42.1445,42.1506,8700.0
2013-02-14 15:00:00,69.31,69.31,69.29,69.29,16800.0,42.1506,42.1506,42.1385,42.1385,16800.0
2013-02-14 15:05:00,69.28,69.29,69.26,69.29,21800.0,42.1324,42.1385,42.1202,42.1385,21800.0
2013-02-14 15:10:00,69.29,69.32,69.28,69.31,25000.0,42.1385,42.1567,42.1324,42.1506,25000.0
2013-02-14 15:15:00,69.31,69.31,69.29,69.31,37500.0,42.1506,42.1506,42.1385,42.1506,37500.0
2013-02-14 15:20:00,69.3,69.31,69.27,69.28,36900.0,42.1445,42.1506,42.1263,42.1324,36900.0
2013-02-14 15:25:00,69.27,69.28,69.27,69.27,6300.0,42.1263,42.1324,42.1263,42.1263,6300.0
2013-02-14 15:30:00,69.27,69.29,69.27,69.28,45300.0,42.1263,42.1385,42.1263,42.1324,45300.0
2013-02-14 15:35:00,69.28,69.28,69.26,69.27,29800.0,42.1324,42.1324,42.1202,42.1263,29800.0
2013-02-14 15:40:00,69.28,69.28,69.24,69.24,50500.0,42.1324,42.1324,42.108,42.108,50500.0
2013-02-14 15:45:00,69.23,69.23,69.19,69.21,102400.0,42.102,42.102,42.0776,42.0898,102400.0
2013-02-14 15:50:00,69.21,69.24,69.2,69.2,52700.0,42.0898,42.108,42.0837,42.0837,52700.0
2013-02-14 15:55:00,69.2,69.23,69.19,69.22,126500.0,42.0837,42.102,42.0776,42.0959,126500.0
2013-02-15 09:30:00,69.31,69.34,69.09,69.16,68900.0,42.1506,42.1689,42.0168,42.0594,68900.0
2013-02-15 09:35:00,69.16,69.16,69.09,69.1,11300.0,42.0594,42.0594,42.0168,42.0229,11300.0
2013-02-15 09:40:00,69.12,69.12,69.0,69.01,40400.0,42.0351,42.0351,41.9621,41.9682,40400.0
2013-02-15 09:45:00,69.0,69.06,68.99,69.05,15800.0,41.9621,41.9986,41.956,41.9925,15800.0
2013-02-15 09:50:00,69.02,69.11,69.02,69.11,12400.0,41.9743,42.029,41.9743,42.029,12400.0
2013-02-15 09:55:00,69.11,69.2,69.09,69.16,11100.0,42.029,42.0837,42.0168,42.0594,11100.0
2013-02-15 10:00:00,69.15,69.2,69.15,69.17,13700.0,42.0533,42.0837,42.0533,42.0655,13700.0
2013-02-15 10:05:00,69.17,69.18,69.16,69.17,7600.0,42.0655,42.0716,42.0594,42.0655,7600.0
2013-02-15 10:10:00,69.18,69.23,69.18,69.19,11600.0,42.0716,42.102,42.0716,42.0776,11600.0
2013-02-15 10:15:00,69.19,69.26,69.19,69.26,6700.0,42.0776,42.1202,42.0776,42.1202,6700.0
2013-02-15 10:20:00,69.25,69.26,69.22,69.24,10400.0,42.1141,42.1202,42.0959,42.108,10400.0
2013-02-15 10:25:00,69.24,69.29,69.23,69.28,12100.0,42.108,42.1385,42.102,42.1324,12100.0
2013-02-15 10:30:00,69.29,69.29,69.23,69.25,19700.0,42.1385,42.1385,42.102,42.1141,19700.0
2013-02-15 10:35:00,69.25,69.3,69.25,69.3,28600.0,42.1141,42.1445,42.1141,42.1445,28600.0
2013-02-15 10:40:00,69.28,69.3,69.27,69.27,8700.0,42.1324,42.1445,42.1263,42.1263,8700.0
2013-02-15 10:45:00,69.26,69.27,69.24,69.24,10200.0,42.1202,42.1263,42.108,42.108,10200.0
2013-02-15 10:50:00,69.24,69.26,69.22,69.26,14900.0,42.108,42.1202,42.0959,42.1202,14900.0
2013-02-15 10:55:00,69.28,69.31,69.28,69.29,8600.0,42.1324,42.1506,42.1324,42.1385,8600.0
2013-02-15 11:00:00,69.29,69.3,69.25,69.29,13000.0,42.1385,42.1445,42.1141,42.1385,13000.0
2013-02-15 11:05:00,69.29,69.29,69.24,69.27,13700.0,42.1385,42.1385,42.108,42.1263,13700.0
2013-02-15 11:10:00,69.27,69.3,69.26,69.26,11300.0,42.1263,42.1445,42.1202,42.1202,11300.0
2013-02-15 11:15:00,69.25,69.29,69.24,69.25,8400.0,42.1141,42.1385,42.108,42.1141,8400.0
2013-02-15 11:20:00,69.24,69.24,69.22,69.22,7500.0,42.108,42.108,42.0959,42.0959,7500.0
2013-02-15 11:25:00,69.23,69.24,69.18,69.2,11300.0,42.102,42.108,42.0716,42.0837,11300.0
2013-02-15 11:30:00,69.2,69.21,69.14,69.2,14100.0,42.0837,42.0898,42.0472,42.0837,14100.0
2013-02-15 11:35:00,69.21,69.21,69.16,69.21,15400.0,42.0898,42.0898,42.0594,42.0898,15400.0
2013-02-15 11:40:00,69.21,69.21,69.16,69.17,9600.0,42.0898,42.0898,42.0594,42.0655,9600.0
2013-02-15 11:45:00,69.18,69.21,69.18,69.2,7700.0,42.0716,42.0898,42.0716,42.0837,7700.0
2013-02-15 11:50:00,69.2,69.2,69.19,69.19,6600.0,42.0837,42.0837,42.0776,42.0776,6600.0
2013-02-15 11:55:00,69.19,69.22,69.18,69.21,11500.0,42.0776,42.0959,42.0716,42.0898,11500.0
2013-02-15 12:00:00,69.22,69.22,69.2,69.2,10000.0,42.0959,42.0959,42.0837,42.0837,10000.0
2013-02-15 12:05:00,69.2,69.21,69.19,69.2,8700.0,42.0837,42.0898,42.0776,42.0837,8700.0
2013-02-15 12:10:00,69.19,69.19,69.16,69.17,10800.0,42.0776,42.0776,42.0594,42.0655,10800.0
2013-02-15 12:15:00,69.18,69.19,69.17,69.19,8500.0,42.0716,42.0776,42.0655,42.0776,8500.0
2013-02-15 12:20:00,69.18,69.18,69.14,69.16,9200.0,42.0716,42.0716,42.0472,42.0594,9200.0
2013-02-15 12:25:00,69.15,69.16,69.15,69.15,5000.0,42.0533,42.0594,42.0533,42.0533,5000.0
2013-02-15 12:30:00,69.14,69.15,69.11,69.13,10400.0,42.0472,42.0533,42.029,42.0412,10400.0
2013-02-15 12:35:00,69.13,69.16,69.1,69.16,17100.0,42.0412,42.0594,42.0229,42.0594,17100.0
2013-02-15 12:40:00,69.16,69.18,69.15,69.18,7600.0,42.0594,42.0716,42.0533,42.0716,7600.0
2013-02-15 12:45:00,69.19,69.21,69.19,69.2,13000.0,42.0776,42.0898,42.0776,42.0837,13000.0
2013-02-15 12:50:00,69.19,69.19,69.17,69.19,9000.0,42.0776,42.0776,42.0655,42.0776,9000.0
2013-02-15 12:55:00,69.19,69.2,69.18,69.2,7400.0,42.0776,42.0837,42.0716,42.0837,7400.0
2013-02-15 13:00:00,69.2,69.22,69.19,69.2,11500.0,42.0837,42.0959,42.0776,42.0837,11500.0
2013-02-15 13:05:00,69.2,69.22,69.19,69.2,10700.0,42.0837,42.0959,42.0776,42.0837,10700.0
2013-02-15 13:10:00,69.21,69.21,69.19,69.2,6400.0,42.0898,42.0898,42.0776,42.0837,6400.0
2013-02-15 13:15:00,69.2,69.22,69.2,69.21,22000.0,42.0837,42.0959,42.0837,42.0898,22000.0
2013-02-15 13:20:00,69.21,69.21,69.2,69.2,31100.0,42.0898,42.0898,42.0837,42.0837,31100.0
2013-02-15 13:25:00,69.21,69.23,69.21,69.23,7100.0,42.0898,42.102,42.0898,42.102,7100.0
2013-02-15 13:30:00,69.23,69.23,69.22,69.23,7600.0,42.102,42.102,42.0959,42.102,7600.0
2013-02-15 13:35:00,69.22,69.24,69.22,69.22,5700.0,42.0959,42.108,42.0959,42.0959,5700.0
2013-02-15 13:40:00,69.22,69.23,69.21,69.23,12800.0,42.0959,42.102,42.0898,42.102,12800.0
2013-02-15 13:45:00,69.23,69.25,69.22,69.24,9100.0,42.102,42.1141,42.0959,42.108,9100.0
2013-02-15 13:50:00,69.23,69.24,69.2,69.22,33600.0,42.102,42.108,42.0837,42.0959,33600.0
2013-02-15 13:55:00,69.22,69.23,69.2,69.2,6400.0,42.0959,42.102,42.0837,42.0837,6400.0
2013-02-15 14:00:00,69.2,69.21,69.17,69.17,13100.0,42.0837,42.0898,42.0655,42.0655,13100.0
2013-02-15 14:05:00,69.17,69.2,69.14,69.2,15900.0,42.0655,42.0837,42.0472,42.0837,15900.0
2013-02-15 14:10:00,69.19,69.2,69.15,69.17,13300.0,42.0776,42.0837,42.0533,42.0655,13300.0
2013-02-15 14:15:00,69.16,69.2,69.13,69.14,28200.0,42.0594,42.0837,42.0412,42.0472,28200.0
2013-02-15 14:20:00,69.14,69.17,69.14,69.16,15300.0,42.0472,42.0655,42.0472,42.0594,15300.0
2013-02-15 14:25:00,69.15,69.15,69.11,69.12,15500.0,42.0533,42.0533,42.029,42.0351,15500.0
2013-02-15 14:30:00,69.12,69.15,69.11,69.13,11100.0,42.0351,42.0533,42.029,42.0412,11100.0
2013-02-15 14:35:00,69.12,69.12,69.08,69.11,19300.0,42.0351,42.0351,42.0107,42.029,19300.0
2013-02-15 14:40:00,69.1,69.1,69.02,69.02,25900.0,42.0229,42.0229,41.9743,41.9743,25900.0
2013-02-15 14:45:00,69.03,69.05,68.97,69.04,40100.0,41.9803,41.9925,41.9438,41.9864,40100.0
2013-02-15 14:50:00,69.04,69.11,69.04,69.09,31200.0,41.9864,42.029,41.9864,42.0168,31200.0
2013-02-15 14:55:00,69.09,69.11,69.08,69.08,10600.0,42.0168,42.029,42.0107,42.0107,10600.0
2013-02-15 15:00:00,69.07,69.1,69.06,69.08,14300.0,42.0047,42.0229,41.9986,42.0107,14300.0
2013-02-15 15:05:00,69.08,69.08,69.05,69.06,14900.0,42.0107,42.0107,41.9925,41.9986,14900.0
2013-02-15 15:10:00,69.05,69.06,69.05,69.06,40000.0,41.9925,41.9986,41.9925,41.9986,40000.0
2013-02-15 15:15:00,69.06,69.08,69.04,69.07,21100.0,41.9986,42.0107,41.9864,42.0047,21100.0
2013-02-15 15:20:00,69.07,69.12,69.07,69.1,20600.0,42.0047,42.0351,42.0047,42.0229,20600.0
2013-02-15 15:25:00,69.09,69.11,69.07,69.1,21000.0,42.0168,42.029,42.0047,42.0229,21000.0
2013-02-15 15:30:00,69.09,69.12,69.08,69.11,13100.0,42.0168,42.0351,42.0107,42.029,13100.0
2013-02-15 15:35:00,69.11,69.14,69.09,69.09,41900.0,42.029,42.0472,42.0168,42.0168,41900.0
2013-02-15 15:40:00,69.1,69.14,69.08,69.13,23300.0,42.0229,42.0472,42.0107,42.0412,23300.0
2013-02-15 15:45:00,69.14,69.15,69.1,69.11,30300.0,42.0472,42.0533,42.0229,42.029,30300.0
2013-02-15 15:50:00,69.11,69.16,69.11,69.15,37600.0,42.029,42.0594,42.029,42.0533,37600.0
2013-02-15 15:55:00,69.15,69.28,69.15,69.26,107600.0,42.0533,42.1324,42.0533,42.1202,107600.0
2013-02-19 09:30:00,69.45,69.48,69.36,69.45,129600.0,42.2358,42.254,42.181,42.2358,129600.0
2013-02-19 09:35:00,69.45,69.51,69.45,69.47,40700.0,42.2358,42.2722,42.2358,42.2479,40700.0
2013-02-19 09:40:00,69.47,69.47,69.4,69.41,29000.0,42.2479,42.2479,42.2054,42.2114,29000.0
2013-02-19 09:45:00,69.41,69.51,69.41,69.49,66700.0,42.2114,42.2722,42.2114,42.2601,66700.0
2013-02-19 09:50:00,69.49,69.57,69.49,69.53,33300.0,42.2601,42.3087,42.2601,42.2844,33300.0
2013-02-19 09:55:00,69.53,69.57,69.53,69.54,8200.0,42.2844,42.3087,42.2844,42.2905,8200.0
2013-02-19 10:00:00,69.52,69.52,69.45,69.45,21100.0,42.2783,42.2783,42.2358,42.2358,21100.0
2013-02-19 10:05:00,69.46,69.46,69.42,69.42,37700.0,42.2418,42.2418,42.2175,42.2175,37700.0
2013-02-19 10:10:00,69.41,69.45,69.4,69.44,43600.0,42.2114,42.2358,42.2054,42.2297,43600.0
2013-02-19 10:15:00,69.44,69.45,69.43,69.45,25300.0,42.2297,42.2358,42.2236,42.2358,25300.0
2013-02-19 10:20:00,69.44,69.46,69.44,69.45,11100.0,42.2297,42.2418,42.2297,42.2358,11100.0
2013-02-19 10:25:00,69.46,69.52,69.46,69.5,31300.0,42.2418,42.2783,42.2418,42.2662,31300.0
2013-02-19 10:30:00,69.51,69.51,69.48,69.5,12000.0,42.2722,42.2722,42.254,42.2662,12000.0
2013-02-19 10:35:00,69.5,69.55,69.5,69.53,47600.0,42.2662,42.2966,42.2662,42.2844,47600.0
2013-02-19 10:40:00,69.53,69.53,69.52,69.53,3300.0,42.2844,42.2844,42.2783,42.2844,3300.0
2013-02-19 10:45:00,69.53,69.57,69.53,69.54,24200.0,42.2844,42.3087,42.2844,42.2905,24200.0
2013-02-19 10:50:00,69.54,69.54,69.47,69.47,17300.0,42.2905,42.2905,42.2479,42.2479,17300.0
2013-02-19 10:55:00,69.48,69.49,69.48,69.48,9200.0,42.254,42.2601,42.254,42.254,9200.0
2013-02-19 11:00:00,69.47,69.48,69.44,69.45,11700.0,42.2479,42.254,42.2297,42.2358,11700.0
2013-02-19 11:05:00,69.45,69.45,69.41,69.41,8000.0,42.2358,42.2358,42.2114,42.2114,8000.0
2013-02-19 11:10:00,69.4,69.41,69.4,69.4,16900.0,42.2054,42.2114,42.2054,42.2054,16900.0
2013-02-19 11:15:00,69.4,69.4,69.39,69.39,4500.0,42.2054,42.2054,42.1993,42.1993,4500.0
2013-02-19 11:20:00,69.39,69.42,69.38,69.4,13400.0,42.1993,42.2175,42.1932,42.2054,13400.0
2013-02-19 11:25:00,69.41,69.47,69.4,69.47,14400.0,42.2114,42.2479,42.2054,42.2479,14400.0
2013-02-19 11:30:00,69.47,69.47,69.43,69.44,18600.0,42.2479,42.2479,42.2236,42.2297,18600.0
2013-02-19 11:35:00,69.45,69.46,69.43,69.44,13400.0,42.2358,42.2418,42.2236,42.2297,13400.0
2013-02-19 11:40:00,69.44,69.44,69.4,69.41,12400.0,42.2297,42.2297,42.2054,42.2114,12400.0
2013-02-19 11:45:00,69.42,69.43,69.42,69.43,5800.0,42.2175,42.2236,42.2175,42.2236,5800.0
2013-02-19 11:50:00,69.43,69.45,69.42,69.44,10200.0,42.2236,42.2358,42.2175,42.2297,10200.0
2013-02-19 11:55:00,69.45,69.48,69.44,69.45,30600.0,42.2358,42.254,42.2297,42.2358,30600.0
2013-02-19 12:00:00,69.44,69.45,69.4,69.41,15400.0,42.2297,42.2358,42.2054,42.2114,15400.0
2013-02-19 12:05:00,69.41,69.41,69.39,69.41,10200.0,42.2114,42.2114,42.1993,42.2114,10200.0
2013-02-19 12:10:00,69.41,69.42,69.4,69.42,8100.0,42.2114,42.2175,42.2054,42.2175,8100.0
2013-02-19 12:15:00,69.41,69.42,69.4,69.41,16700.0,42.2114,42.2175,42.2054,42.2114,16700.0
2013-02-19 12:20:00,69.42,69.46,69.41,69.46,12200.0,42.2175,42.2418,42.2114,42.2418,12200.0
2013-02-19 12:25:00,69.46,69.47,69.45,69.46,22100.0,42.2418,42.2479,42.2358,42.2418,22100.0
2013-02-19 12:30:00,69.46,69.47,69.44,69.45,13700.0,42.2418,42.2479,42.2297,42.2358,13700.0
2013-02-19 12:35:00,69.46,69.46,69.43,69.44,6900.0,42.2418,42.2418,42.2236,42.2297,6900.0
2013-02-19 12:40:00,69.44,69.45,69.43,69.45,10900.0,42.2297,42.2358,42.2236,42.2358,10900.0
2013-02-19 12:45:00,69.45,69.46,69.44,69.46,9700.0,42.2358,42.2418,42.2297,42.2418,9700.0
2013-02-19 12:50:00,69.46,69.48,69.46,69.48,15700.0,42.2418,42.254,42.2418,42.254,15700.0
2013-02-19 12:55:00,69.48,69.48,69.45,69.47,11700.0,42.254,42.254,42.2358,42.2479,11700.0
2013-02-19 13:00:00,69.47,69.49,69.47,69.48,11600.0,42.2479,42.2601,42.2479,42.254,11600.0
2013-02-19 13:05:00,69.47,69.49,69.47,69.49,3800.0,42.2479,42.2601,42.2479,42.2601,3800.0
2013-02-19 13:10:00,69.49,69.5,69.48,69.49,7400.0,42.2601,42.2662,42.254,42.2601,7400.0
2013-02-19 13:15:00,69.49,69.5,69.49,69.5,10700.0,42.2601,42.2662,42.2601,42.2662,10700.0
2013-02-19 13:20:00,69.5,69.51,69.48,69.48,11200.0,42.2662,42.2722,42.254,42.254,11200.0
2013-02-19 13:25:00,69.49,69.49,69.47,69.48,9500.0,42.2601,42.2601,42.2479,42.254,9500.0
2013-02-19 13:30:00,69.47,69.48,69.47,69.48,7200.0,42.2479,42.254,42.2479,42.254,7200.0
2013-02-19 13:35:00,69.48,69.48,69.45,69.45,5600.0,42.254,42.254,42.2358,42.2358,5600.0
2013-02-19 13:40:00,69.45,69.46,69.43,69.44,4800.0,42.2358,42.2418,42.2236,42.2297,4800.0
2013-02-19 13:45:00,69.45,69.45,69.44,69.44,8400.0,42.2358,42.2358,42.2297,42.2297,8400.0
2013-02-19 13:50:00,69.45,69.45,69.44,69.45,3100.0,42.2358,42.2358,42.2297,42.2358,3100.0
2013-02-19 13:55:00,69.45,69.45,69.42,69.43,10800.0,42.2358,42.2358,42.2175,42.2236,10800.0
2013-02-19 14:00:00,69.43,69.48,69.42,69.47,8800.0,42.2236,42.254,42.2175,42.2479,8800.0
2013-02-19 14:05:00,69.47,69.49,69.45,69.48,11200.0,42.2479,42.2601,42.2358,42.254,11200.0
2013-02-19 14:10:00,69.48,69.49,69.47,69.49,12200.0,42.254,42.2601,42.2479,42.2601,12200.0
2013-02-19 14:15:00,69.48,69.5,69.48,69.49,17000.0,42.254,42.2662,42.254,42.2601,17000.0
2013-02-19 14:20:00,69.5,69.53,69.49,69.52,13400.0,42.2662,42.2844,42.2601,42.2783,13400.0
2013-02-19 14:25:00,69.53,69.55,69.53,69.54,8800.0,42.2844,42.2966,42.2844,42.2905,8800.0
2013-02-19 14:30:00,69.55,69.57,69.54,69.57,19000.0,42.2966,42.3087,42.2905,42.3087,19000.0
2013-02-19 14:35:00,69.57,69.59,69.54,69.54,24500.0,42.3087,42.3209,42.2905,42.2905,24500.0
2013-02-19 14:40:00,69.55,69.56,69.52,69.52,35100.0,42.2966,42.3027,42.2783,42.2783,35100.0
2013-02-19 14:45:00,69.53,69.53,69.48,69.5,18000.0,42.2844,42.2844,42.254,42.2662,18000.0
2013-02-19 14:50:00,69.49,69.5,69.49,69.49,9900.0,42.2601,42.2662,42.2601,42.2601,9900.0
2013-02-19 14:55:00,69.49,69.5,69.48,69.48,10700.0,42.2601,42.2662,42.254,42.254,10700.0
2013-02-19 15:00:00,69.49,69.51,69.48,69.51,12700.0,42.2601,42.2722,42.254,42.2722,12700.0
2013-02-19 15:05:00,69.51,69.52,69.51,69.51,12000.0,42.2722,42.2783,42.2722,42.2722,12000.0
2013-02-19 15:10:00,69.51,69.56,69.5,69.56,50400.0,42.2722,42.3027,42.2662,42.3027,50400.0
2013-02-19 15:15:00,69.56,69.56,69.53,69.53,20100.0,42.3027,42.3027,42.2844,42.2844,20100.0
2013-02-19 15:20:00,69.53,69.53,69.52,69.52,10800.0,42.2844,42.2844,42.2783,42.2783,10800.0
2013-02-19 15:25:00,69.52,69.52,69.5,69.5,13100.0,42.2783,42.2783,42.2662,42.2662,13100.0
2013-02-19 15:30:00,69.5,69.53,69.49,69.53,18800.0,42.2662,42.2844,42.2601,42.2844,18800.0
2013-02-19 15:35:00,69.53,69.54,69.52,69.52,10500.0,42.2844,42.2905,42.2783,42.2783,10500.0
2013-02-19 15:40:00,69.53,69.57,69.51,69.57,36200.0,42.2844,42.3087,42.2722,42.3087,36200.0
2013-02-19 15:45:00,69.57,69.59,69.57,69.59,23300.0,42.3087,42.3209,42.3087,42.3209,23300.0
2013-02-19 15:50:00,69.59,69.63,69.58,69.62,20800.0,42.3209,42.3452,42.3148,42.3391,20800.0
2013-02-19 15:55:00,69.63,69.8,69.63,69.78,142300.0,42.3452,42.4486,42.3452,42.4364,142300.0
2013-02-20 09:30:00,69.81,69.99,69.76,69.99,65100.0,42.4547,42.5642,42.4243,42.5642,65100.0
2013-02-20 09:35:00,69.97,70.01,69.92,69.92,28900.0,42.552,42.5763,42.5216,42.5216,28900.0
2013-02-20 09:40:00,69.94,70.05,69.94,70.05,39400.0,42.5338,42.6006,42.5338,42.6006,39400.0
2013-02-20 09:45:00,70.06,70.07,70.03,70.03,27700.0,42.6067,42.6128,42.5885,42.5885,27700.0
2013-02-20 09:50:00,70.02,70.06,69.96,69.96,8900.0,42.5824,42.6067,42.5459,42.5459,8900.0
2013-02-20 09:55:00,69.96,69.98,69.91,69.95,9600.0,42.5459,42.5581,42.5155,42.5398,9600.0
2013-02-20 10:00:00,69.97,70.01,69.96,70.01,9800.0,42.552,42.5763,42.5459,42.5763,9800.0
2013-02-20 10:05:00,70.01,70.04,69.99,70.0,7400.0,42.5763,42.5946,42.5642,42.5702,7400.0
2013-02-20 10:10:00,69.97,70.05,69.95,70.0,19500.0,42.552,42.6006,42.5398,42.5702,19500.0
2013-02-20 10:15:00,70.01,70.06,70.0,70.04,12700.0,42.5763,42.6067,42.5702,42.5946,12700.0
2013-02-20 10:20:00,70.03,70.05,70.01,70.01,3500.0,42.5885,42.6006,42.5763,42.5763,3500.0
2013-02-20 10:25:00,70.02,70.03,70.0,70.0,8400.0,42.5824,42.5885,42.5702,42.5702,8400.0
2013-02-20 10:30:00,70.0,70.02,69.98,69.98,18200.0,42.5702,42.5824,42.5581,42.5581,18200.0
2013-02-20 10:35:00,69.99,70.0,69.95,69.99,27700.0,42.5642,42.5702,42.5398,42.5642,27700.0
2013-02-20 10:40:00,69.99,69.99,69.94,69.94,12300.0,42.5642,42.5642,42.5338,42.5338,12300.0
2013-02-20 10:45:00,69.95,69.96,69.93,69.95,13500.0,42.5398,42.5459,42.5277,42.5398,13500.0
2013-02-20 10:50:00,69.97,69.97,69.92,69.95,22000.0,42.552,42.552,42.5216,42.5398,22000.0
2013-02-20 10:55:00,69.95,69.99,69.95,69.95,11500.0,42.5398,42.5642,42.5398,42.5398,11500.0
2013-02-20 11:00:00,69.96,69.96,69.88,69.9,17600.0,42.5459,42.5459,42.4973,42.5094,17600.0
2013-02-20 11:05:00,69.88,69.94,69.88,69.93,10900.0,42.4973,42.5338,42.4973,42.5277,10900.0
2013-02-20 11:10:00,69.93,69.97,69.92,69.96,14800.0,42.5277,42.552,42.5216,42.5459,14800.0
2013-02-20 11:15:00,69.96,69.97,69.94,69.95,4000.0,42.5459,42.552,42.5338,42.5398,4000.0
2013-02-20 11:20:00,69.95,69.98,69.95,69.98,8400.0,42.5398,42.5581,42.5398,42.5581,8400.0
2013-02-20 11:25:00,69.98,69.98,69.95,69.96,8600.0,42.5581,42.5581,42.5398,42.5459,8600.0
2013-02-20 11:30:00,69.97,69.98,69.95,69.96,12800.0,42.552,42.5581,42.5398,42.5459,12800.0
2013-02-20 11:35:00,69.96,69.96,69.92,69.96,13600.0,42.5459,42.5459,42.5216,42.5459,13600.0
2013-02-20 11:40:00,69.96,69.96,69.91,69.94,11900.0,42.5459,42.5459,42.5155,42.5338,11900.0
2013-02-20 11:45:00,69.94,69.97,69.93,69.96,6800.0,42.5338,42.552,42.5277,42.5459,6800.0
2013-02-20 11:50:00,69.96,69.96,69.94,69.96,14700.0,42.5459,42.5459,42.5338,42.5459,14700.0
2013-02-20 11:55:00,69.96,69.98,69.95,69.97,9400.0,42.5459,42.5581,42.5398,42.552,9400.0
2013-02-20 12:00:00,69.97,69.97,69.92,69.95,10100.0,42.552,42.552,42.5216,42.5398,10100.0
2013-02-20 12:05:00,69.94,69.98,69.93,69.96,10100.0,42.5338,42.5581,42.5277,42.5459,10100.0
2013-02-20 12:10:00,69.95,69.96,69.93,69.94,8500.0,42.5398,42.5459,42.5277,42.5338,8500.0
2013-02-20 12:15:00,69.95,69.98,69.94,69.96,9000.0,42.5398,42.5581,42.5338,42.5459,9000.0
2013-02-20 12:20:00,69.97,69.99,69.96,69.97,6600.0,42.552,42.5642,42.5459,42.552,6600.0
2013-02-20 12:25:00,69.97,69.97,69.95,69.96,20600.0,42.552,42.552,42.5398,42.5459,20600.0
2013-02-20 12:30:00,69.95,69.97,69.94,69.95,11200.0,42.5398,42.552,42.5338,42.5398,11200.0
2013-02-20 12:35:00,69.95,70.0,69.95,69.99,5800.0,42.5398,42.5702,42.5398,42.5642,5800.0
2013-02-20 12:40:00,69.99,70.01,69.98,70.0,13900.0,42.5642,42.5763,42.5581,42.5702,13900.0
2013-02-20 12:45:00,70.0,70.01,69.99,70.0,9800.0,42.5702,42.5763,42.5642,42.5702,9800.0
2013-02-20 12:50:00,70.01,70.01,69.98,70.0,12000.0,42.5763,42.5763,42.5581,42.5702,12000.0
2013-02-20 12:55:00,70.0,70.02,69.99,70.01,8500.0,42.5702,42.5824,42.5642,42.5763,8500.0
2013-02-20 13:00:00,70.01,70.01,69.95,69.95,12500.0,42.5763,42.5763,42.5398,42.5398,12500.0
2013-02-20 13:05:00,69.96,69.98,69.94,69.95,11300.0,42.5459,42.5581,42.5338,42.5398,11300.0
2013-02-20 13:10:00,69.93,69.93,69.9,69.92,6600.0,42.5277,42.5277,42.5094,42.5216,6600.0
2013-02-20 13:15:00,69.93,69.95,69.91,69.95,6700.0,42.5277,42.5398,42.5155,42.5398,6700.0
2013-02-20 13:20:00,69.95,69.97,69.94,69.95,19900.0,42.5398,42.552,42.5338,42.5398,19900.0
2013-02-20 13:25:00,69.96,69.96,69.92,69.94,13000.0,42.5459,42.5459,42.5216,42.5338,13000.0
2013-02-20 13:30:00,69.93,69.93,69.9,69.93,26600.0,42.5277,42.5277,42.5094,42.5277,26600.0
2013-02-20 13:35:00,69.93,69.93,69.88,69.89,8800.0,42.5277,42.5277,42.4973,42.5033,8800.0
2013-02-20 13:40:00,69.88,69.95,69.88,69.95,25100.0,42.4973,42.5398,42.4973,42.5398,25100.0
2013-02-20 13:45:00,69.95,69.95,69.91,69.91,7900.0,42.5398,42.5398,42.5155,42.5155,7900.0
2013-02-20 13:50:00,69.91,69.92,69.89,69.92,11100.0,42.5155,42.5216,42.5033,42.5216,11100.0
2013-02-20 13:55:00,69.91,69.92,69.9,69.92,12300.0,42.5155,42.5216,42.5094,42.5216,12300.0
2013-02-20 14:00:00,69.91,69.92,69.85,69.92,35000.0,42.5155,42.5216,42.479,42.5216,35000.0
2013-02-20 14:05:00,69.93,69.98,69.92,69.98,65800.0,42.5277,42.5581,42.5216,42.5581,65800.0
2013-02-20 14:10:00,69.98,69.98,69.89,69.93,23300.0,42.5581,42.5581,42.5033,42.5277,23300.0
2013-02-20 14:15:00,69.93,69.95,69.91,69.92,20800.0,42.5277,42.5398,42.5155,42.5216,20800.0
2013-02-20 14:20:00,69.92,69.93,69.85,69.85,21500.0,42.5216,42.5277,42.479,42.479,21500.0
2013-02-20 14:25:00,69.86,69.9,69.85,69.89,11200.0,42.4851,42.5094,42.479,42.5033,11200.0
2013-02-20 14:30:00,69.88,69.9,69.85,69.86,18000.0,42.4973,42.5094,42.479,42.4851,18000.0
2013-02-20 14:35:00,69.86,69.88,69.84,69.88,17600.0,42.4851,42.4973,42.4729,42.4973,17600.0
2013-02-20 14:40:00,69.87,69.87,69.82,69.84,75700.0,42.4912,42.4912,42.4608,42.4729,75700.0
2013-02-20 14:45:00,69.84,69.85,69.79,69.81,15000.0,42.4729,42.479,42.4425,42.4547,15000.0
2013-02-20 14:50:00,69.81,69.84,69.77,69.77,31500.0,42.4547,42.4729,42.4304,42.4304,31500.0
2013-02-20 14:55:00,69.78,69.8,69.74,69.75,21200.0,42.4364,42.4486,42.4121,42.4182,21200.0
2013-02-20 15:00:00,69.75,69.75,69.64,69.64,18300.0,42.4182,42.4182,42.3513,42.3513,18300.0
2013-02-20 15:05:00,69.64,69.64,69.57,69.61,17100.0,42.3513,42.3513,42.3087,42.3331,17100.0
2013-02-20 15:10:00,69.61,69.71,69.61,69.67,89600.0,42.3331,42.3939,42.3331,42.3696,89600.0
2013-02-20 15:15:00,69.67,69.67,69.6,69.64,54400.0,42.3696,42.3696,42.327,42.3513,54400.0
2013-02-20 15:20:00,69.63,69.65,69.62,69.62,23800.0,42.3452,42.3574,42.3391,42.3391,23800.0
2013-02-20 15:25:00,69.62,69.62,69.54,69.57,28200.0,42.3391,42.3391,42.2905,42.3087,28200.0
2013-02-20 15:30:00,69.56,69.57,69.44,69.47,72700.0,42.3027,42.3087,42.2297,42.2479,72700.0
2013-02-20 15:35:00,69.48,69.57,69.47,69.56,37800.0,42.254,42.3087,42.2479,42.3027,37800.0
2013-02-20 15:40:00,69.55,69.56,69.51,69.52,22600.0,42.2966,42.3027,42.2722,42.2783,22600.0
2013-02-20 15:45:00,69.52,69.56,69.45,69.47,49900.0,42.2783,42.3027,42.2358,42.2479,49900.0
2013-02-20 15:50:00,69.47,69.48,69.41,69.43,20900.0,42.2479,42.254,42.2114,42.2236,20900.0
2013-02-20 15:55:00,69.44,69.45,69.36,69.37,64600.0,42.2297,42.2358,42.181,42.1871,64600.0
2013-02-21 09:30:00,69.31,69.36,69.22,69.3,87300.0,42.1506,42.181,42.0959,42.1445,87300.0
2013-02-21 09:35:00,69.27,69.31,69.14,69.17,51200.0,42.1263,42.1506,42.0472,42.0655,51200.0
2013-02-21 09:40:00,69.17,69.2,69.11,69.11,67400.0,42.0655,42.0837,42.029,42.029,67400.0
2013-02-21 09:45:00,69.12,69.19,69.01,69.04,86500.0,42.0351,42.0776,41.9682,41.9864,86500.0
2013-02-21 09:50:00,69.04,69.04,68.84,68.85,57200.0,41.9864,41.9864,41.8648,41.8709,57200.0
2013-02-21 09:55:00,68.85,68.86,68.8,68.81,18200.0,41.8709,41.877,41.8405,41.8465,18200.0
2013-02-21 10:00:00,68.8,68.8,68.72,68.74,32000.0,41.8405,41.8405,41.7918,41.804,32000.0
2013-02-21 10:05:00,68.75,68.82,68.75,68.82,29100.0,41.8101,41.8526,41.8101,41.8526,29100.0
2013-02-21 10:10:00,68.82,68.89,68.8,68.89,28300.0,41.8526,41.8952,41.8405,41.8952,28300.0
2013-02-21 10:15:00,68.89,68.89,68.82,68.83,17900.0,41.8952,41.8952,41.8526,41.8587,17900.0
2013-02-21 10:20:00,68.84,69.02,68.84,69.0,42900.0,41.8648,41.9743,41.8648,41.9621,42900.0
2013-02-21 10:25:00,69.02,69.11,69.02,69.11,14800.0,41.9743,42.029,41.9743,42.029,14800.0
2013-02-21 10:30:00,69.1,69.16,69.09,69.16,18300.0,42.0229,42.0594,42.0168,42.0594,18300.0
2013-02-21 10:35:00,69.17,69.18,69.05,69.06,22200.0,42.0655,42.0716,41.9925,41.9986,22200.0
2013-02-21 10:40:00,69.07,69.15,69.07,69.14,12900.0,42.0047,42.0533,42.0047,42.0472,12900.0
2013-02-21 10:45:00,69.15,69.17,69.08,69.1,43800.0,42.0533,42.0655,42.0107,42.0229,43800.0
2013-02-21 10:50:00,69.1,69.1,69.04,69.04,19400.0,42.0229,42.0229,41.9864,41.9864,19400.0
2013-02-21 10:55:00,69.03,69.03,68.97,68.99,21300.0,41.9803,41.9803,41.9438,41.956,21300.0
2013-02-21 11:00:00,68.98,69.01,68.92,68.94,9900.0,41.9499,41.9682,41.9134,41.9256,9900.0
2013-02-21 11:05:00,68.94,68.98,68.93,68.93,13900.0,41.9256,41.9499,41.9195,41.9195,13900.0
2013-02-21 11:10:00,68.93,68.93,68.83,68.85,37300.0,41.9195,41.9195,41.8587,41.8709,37300.0
2013-02-21 11:15:00,68.84,68.84,68.8,68.81,19700.0,41.8648,41.8648,41.8405,41.8465,19700.0
2013-02-21 11:20:00,68.8,68.81,68.78,68.81,22800.0,41.8405,41.8465,41.8283,41.8465,22800.0
2013-02-21 11:25:00,68.8,68.84,68.78,68.83,90100.0,41.8405,41.8648,41.8283,41.8587,90100.0
2013-02-21 11:30:00,68.83,68.84,68.81,68.84,7300.0,41.8587,41.8648,41.8465,41.8648,7300.0
2013-02-21 11:35:00,68.83,68.88,68.83,68.88,10400.0,41.8587,41.8891,41.8587,41.8891,10400.0
2013-02-21 11:40:00,68.88,68.91,68.88,68.89,5600.0,41.8891,41.9074,41.8891,41.8952,5600.0
2013-02-21 11:45:00,68.9,68.9,68.86,68.87,5300.0,41.9013,41.9013,41.877,41.883,5300.0
2013-02-21 11:50:00,68.87,68.95,68.86,68.95,33000.0,41.883,41.9317,41.877,41.9317,33000.0
2013-02-21 11:55:00,68.94,68.94,68.88,68.92,12800.0,41.9256,41.9256,41.8891,41.9134,12800.0
2013-02-21 12:00:00,68.93,68.93,68.85,68.86,11800.0,41.9195,41.9195,41.8709,41.877,11800.0
2013-02-21 12:05:00,68.85,68.85,68.83,68.84,8100.0,41.8709,41.8709,41.8587,41.8648,8100.0
2013-02-21 12:10:00,68.83,68.83,68.81,68.82,7900.0,41.8587,41.8587,41.8465,41.8526,7900.0
2013-02-21 12:15:00,68.81,68.83,68.79,68.8,28900.0,41.8465,41.8587,41.8344,41.8405,28900.0
2013-02-21 12:20:00,68.8,68.81,68.79,68.8,7100.0,41.8405,41.8465,41.8344,41.8405,7100.0
2013-02-21 12:25:00,68.79,68.82,68.79,68.81,11300.0,41.8344,41.8526,41.8344,41.8465,11300.0
2013-02-21 12:30:00,68.81,68.82,68.79,68.79,3500.0,41.8465,41.8526,41.8344,41.8344,3500.0
2013-02-21 12:35:00,68.79,68.8,68.78,68.78,12600.0,41.8344,41.8405,41.8283,41.8283,12600.0
2013-02-21 12:40:00,68.78,68.78,68.76,68.78,6900.0,41.8283,41.8283,41.8161,41.8283,6900.0
2013-02-21 12:45:00,68.77,68.79,68.76,68.79,9200.0,41.8222,41.8344,41.8161,41.8344,9200.0
2013-02-21 12:50:00,68.77,68.82,68.77,68.82,11800.0,41.8222,41.8526,41.8222,41.8526,11800.0
2013-02-21 12:55:00,68.81,68.83,68.81,68.83,5700.0,41.8465,41.8587,41.8465,41.8587,5700.0
2013-02-21 13:00:00,68.83,68.86,68.82,68.85,35400.0,41.8587,41.877,41.8526,41.8709,35400.0
2013-02-21 13:05:00,68.85,68.85,68.82,68.82,6500.0,41.8709,41.8709,41.8526,41.8526,6500.0
2013-02-21 13:10:00,68.82,68.83,68.81,68.81,21000.0,41.8526,41.8587,41.8465,41.8465,21000.0
2013-02-21 13:15:00,68.81,68.83,68.81,68.82,4100.0,41.8465,41.8587,41.8465,41.8526,4100.0
2013-02-21 13:20:00,68.81,68.86,68.81,68.86,4300.0,41.8465,41.877,41.8465,41.877,4300.0
2013-02-21 13:25:00,68.87,68.87,68.85,68.85,4000.0,41.883,41.883,41.8709,41.8709,4000.0
2013-02-21 13:30:00,68.85,68.88,68.84,68.88,13600.0,41.8709,41.8891,41.8648,41.8891,13600.0
2013-02-21 13:35:00,68.87,68.88,68.85,68.86,4700.0,41.883,41.8891,41.8709,41.877,4700.0
2013-02-21 13:40:00,68.86,68.89,68.85,68.85,16400.0,41.877,41.8952,41.8709,41.8709,16400.0
2013-02-21 13:45:00,68.85,68.85,68.81,68.82,11300.0,41.8709,41.8709,41.8465,41.8526,11300.0
2013-02-21 13:50:00,68.81,68.82,68.79,68.8,12300.0,41.8465,41.8526,41.8344,41.8405,12300.0
2013-02-21 13:55:00,68.79,68.8,68.76,68.78,12400.0,41.8344,41.8405,41.8161,41.8283,12400.0
2013-02-21 14:00:00,68.78,68.78,68.72,68.73,21200.0,41.8283,41.8283,41.7918,41.7979,21200.0
2013-02-21 14:05:00,68.73,68.73,68.7,68.72,13800.0,41.7979,41.7979,41.7796,41.7918,13800.0
2013-02-21 14:10:00,68.72,68.72,68.68,68.71,13200.0,41.7918,41.7918,41.7675,41.7857,13200.0
2013-02-21 14:15:00,68.71,68.71,68.68,68.7,8800.0,41.7857,41.7857,41.7675,41.7796,8800.0
2013-02-21 14:20:00,68.69,68.71,68.66,68.7,13000.0,41.7736,41.7857,41.7553,41.7796,13000.0
2013-02-21 14:25:00,68.71,68.76,68.69,68.75,24000.0,41.7857,41.8161,41.7736,41.8101,24000.0
2013-02-21 14:30:00,68.76,68.8,68.76,68.79,6600.0,41.8161,41.8405,41.8161,41.8344,6600.0
2013-02-21 14:35:00,68.79,68.79,68.75,68.76,16000.0,41.8344,41.8344,41.8101,41.8161,16000.0
2013-02-21 14:40:00,68.75,68.76,68.73,68.74,16400.0,41.8101,41.8161,41.7979,41.804,16400.0
2013-02-21 14:45:00,68.75,68.77,68.75,68.77,56300.0,41.8101,41.8222,41.8101,41.8222,56300.0
2013-02-21 14:50:00,68.76,68.76,68.68,68.69,14700.0,41.8161,41.8161,41.7675,41.7736,14700.0
2013-02-21 14:55:00,68.7,68.84,68.69,68.82,45200.0,41.7796,41.8648,41.7736,41.8526,45200.0
2013-02-21 15:00:00,68.84,68.84,68.79,68.82,9900.0,41.8648,41.8648,41.8344,41.8526,9900.0
2013-02-21 15:05:00,68.81,68.92,68.81,68.92,22700.0,41.8465,41.9134,41.8465,41.9134,22700.0
2013-02-21 15:10:00,68.92,68.95,68.9,68.92,46300.0,41.9134,41.9317,41.9013,41.9134,46300.0
2013-02-21 15:15:00,68.92,68.92,68.87,68.87,15000.0,41.9134,41.9134,41.883,41.883,15000.0
2013-02-21 15:20:00,68.87,68.87,68.83,68.85,22300.0,41.883,41.883,41.8587,41.8709,22300.0
2013-02-21 15:25:00,68.86,68.92,68.86,68.88,51400.0,41.877,41.9134,41.877,41.8891,51400.0
2013-02-21 15:30:00,68.88,68.96,68.87,68.91,17000.0,41.8891,41.9378,41.883,41.9074,17000.0
2013-02-21 15:35:00,68.9,68.9,68.86,68.87,13100.0,41.9013,41.9013,41.877,41.883,13100.0
2013-02-21 15:40:00,68.88,68.89,68.83,68.83,27000.0,41.8891,41.8952,41.8587,41.8587,27000.0
2013-02-21 15:45:00,68.83,68.86,68.83,68.84,18600.0,41.8587,41.877,41.8587,41.8648,18600.0
2013-02-21 15:50:00,68.84,68.84,68.82,68.84,25900.0,41.8648,41.8648,41.8526,41.8648,25900.0
2013-02-21 15:55:00,68.84,68.85,68.79,68.82,164500.0,41.8648,41.8709,41.8344,41.8526,164500.0
2013-02-22 09:30:00,69.15,69.24,69.06,69.17,97800.0,42.0533,42.108,41.9986,42.0655,97800.0
2013-02-22 09:35:00,69.16,69.24,69.15,69.18,16900.0,42.0594,42.108,42.0533,42.0716,16900.0
2013-02-22 09:40:00,69.18,69.18,69.04,69.11,27900.0,42.0716,42.0716,41.9864,42.029,27900.0
2013-02-22 09:45:00,69.09,69.14,69.07,69.1,18200.0,42.0168,42.0472,42.0047,42.0229,18200.0
2013-02-22 09:50:00,69.13,69.14,69.09,69.14,20300.0,42.0412,42.0472,42.0168,42.0472,20300.0
2013-02-22 09:55:00,69.14,69.23,69.13,69.17,21100.0,42.0472,42.102,42.0412,42.0655,21100.0
2013-02-22 10:00:00,69.16,69.19,69.15,69.16,15900.0,42.0594,42.0776,42.0533,42.0594,15900.0
2013-02-22 10:05:00,69.17,69.23,69.17,69.23,15800.0,42.0655,42.102,42.0655,42.102,15800.0
2013-02-22 10:10:00,69.22,69.23,69.21,69.23,7700.0,42.0959,42.102,42.0898,42.102,7700.0
2013-02-22 10:15:00,69.23,69.3,69.18,69.3,11800.0,42.102,42.1445,42.0716,42.1445,11800.0
2013-02-22 10:20:00,69.32,69.37,69.32,69.37,13500.0,42.1567,42.1871,42.1567,42.1871,13500.0
2013-02-22 10:25:00,69.37,69.39,69.26,69.27,21000.0,42.1871,42.1993,42.1202,42.1263,21000.0
2013-02-22 10:30:00,69.27,69.27,69.25,69.27,9000.0,42.1263,42.1263,42.1141,42.1263,9000.0
2013-02-22 10:35:00,69.28,69.32,69.28,69.28,9600.0,42.1324,42.1567,42.1324,42.1324,9600.0
2013-02-22 10:40:00,69.29,69.3,69.26,69.3,8600.0,42.1385,42.1445,42.1202,42.1445,8600.0
2013-02-22 10:45:00,69.34,69.35,69.26,69.27,25500.0,42.1689,42.1749,42.1202,42.1263,25500.0
2013-02-22 10:50:00,69.26,69.29,69.25,69.28,9600.0,42.1202,42.1385,42.1141,42.1324,9600.0
2013-02-22 10:55:00,69.27,69.34,69.27,69.32,11200.0,42.1263,42.1689,42.1263,42.1567,11200.0
2013-02-22 11:00:00,69.33,69.35,69.31,69.35,27700.0,42.1628,42.1749,42.1506,42.1749,27700.0
2013-02-22 11:05:00,69.34,69.38,69.33,69.36,19000.0,42.1689,42.1932,42.1628,42.181,19000.0
2013-02-22 11:10:00,69.36,69.36,69.31,69.33,17500.0,42.181,42.181,42.1506,42.1628,17500.0
2013-02-22 11:15:00,69.32,69.33,69.24,69.26,40400.0,42.1567,42.1628,42.108,42.1202,40400.0
2013-02-22 11:20:00,69.26,69.27,69.23,69.24,8000.0,42.1202,42.1263,42.102,42.108,8000.0
2013-02-22 11:25:00,69.24,69.25,69.22,69.22,9600.0,42.108,42.1141,42.0959,42.0959,9600.0
2013-02-22 11:30:00,69.22,69.25,69.22,69.25,6600.0,42.0959,42.1141,42.0959,42.1141,6600.0
2013-02-22 11:35:00,69.25,69.32,69.25,69.32,81400.0,42.1141,42.1567,42.1141,42.1567,81400.0
2013-02-22 11:40:00,69.32,69.32,69.29,69.3,23400.0,42.1567,42.1567,42.1385,42.1445,23400.0
2013-02-22 11:45:00,69.3,69.32,69.3,69.31,19300.0,42.1445,42.1567,42.1445,42.1506,19300.0
2013-02-22 11:50:00,69.31,69.38,69.31,69.37,61700.0,42.1506,42.1932,42.1506,42.1871,61700.0
2013-02-22 11:55:00,69.36,69.38,69.35,69.37,14300.0,42.181,42.1932,42.1749,42.1871,14300.0
2013-02-22 12:00:00,69.38,69.38,69.34,69.36,58600.0,42.1932,42.1932,42.1689,42.181,58600.0
2013-02-22 12:05:00,69.37,69.38,69.33,69.37,11700.0,42.1871,42.1932,42.1628,42.1871,11700.0
2013-02-22 12:10:00,69.37,69.39,69.36,69.38,70500.0,42.1871,42.1993,42.181,42.1932,70500.0
2013-02-22 12:15:00,69.37,69.38,69.36,69.37,40000.0,42.1871,42.1932,42.181,42.1871,40000.0
2013-02-22 12:20:00,69.37,69.38,69.35,69.36,30300.0,42.1871,42.1932,42.1749,42.181,30300.0
2013-02-22 12:25:00,69.35,69.37,69.34,69.34,11900.0,42.1749,42.1871,42.1689,42.1689,11900.0
2013-02-22 12:30:00,69.34,69.37,69.34,69.36,83300.0,42.1689,42.1871,42.1689,42.181,83300.0
2013-02-22 12:35:00,69.36,69.38,69.35,69.38,16200.0,42.181,42.1932,42.1749,42.1932,16200.0
2013-02-22 12:40:00,69.39,69.41,69.38,69.41,6500.0,42.1993,42.2114,42.1932,42.2114,6500.0
2013-02-22 12:45:00,69.41,69.46,69.4,69.46,42600.0,42.2114,42.2418,42.2054,42.2418,42600.0
2013-02-22 12:50:00,69.45,69.48,69.43,69.43,16600.0,42.2358,42.254,42.2236,42.2236,16600.0
2013-02-22 12:55:00,69.42,69.43,69.4,69.4,10300.0,42.2175,42.2236,42.2054,42.2054,10300.0
2013-02-22 13:00:00,69.41,69.43,69.41,69.42,6000.0,42.2114,42.2236,42.2114,42.2175,6000.0
2013-02-22 13:05:00,69.42,69.42,69.37,69.38,3800.0,42.2175,42.2175,42.1871,42.1932,3800.0
2013-02-22 13:10:00,69.37,69.38,69.36,69.37,7100.0,42.1871,42.1932,42.181,42.1871,7100.0
2013-02-22 13:15:00,69.38,69.39,69.37,69.38,5000.0,42.1932,42.1993,42.1871,42.1932,5000.0
2013-02-22 13:20:00,69.37,69.39,69.37,69.38,10300.0,42.1871,42.1993,42.1871,42.1932,10300.0
2013-02-22 13:25:00,69.38,69.4,69.36,69.37,6900.0,42.1932,42.2054,42.181,42.1871,6900.0
2013-02-22 13:30:00,69.37,69.39,69.37,69.39,11300.0,42.1871,42.1993,42.1871,42.1993,11300.0
2013-02-22 13:35:00,69.39,69.41,69.38,69.41,20700.0,42.1993,42.2114,42.1932,42.2114,20700.0
2013-02-22 13:40:00,69.41,69.44,69.41,69.43,10300.0,42.2114,42.2297,42.2114,42.2236,10300.0
2013-02-22 13:45:00,69.43,69.44,69.42,69.43,6500.0,42.2236,42.2297,42.2175,42.2236,6500.0
2013-02-22 13:50:00,69.44,69.44,69.42,69.43,6900.0,42.2297,42.2297,42.2175,42.2236,6900.0
2013-02-22 13:55:00,69.43,69.43,69.41,69.43,11300.0,42.2236,42.2236,42.2114,42.2236,11300.0
2013-02-22 14:00:00,69.43,69.43,69.4,69.42,10200.0,42.2236,42.2236,42.2054,42.2175,10200.0
2013-02-22 14:05:00,69.42,69.42,69.34,69.35,22700.0,42.2175,42.2175,42.1689,42.1749,22700.0
2013-02-22 14:10:00,69.35,69.39,69.35,69.39,23300.0,42.1749,42.1993,42.1749,42.1993,23300.0
2013-02-22 14:15:00,69.39,69.4,69.37,69.38,6300.0,42.1993,42.2054,42.1871,42.1932,6300.0
2013-02-22 14:20:00,69.38,69.4,69.37,69.37,10500.0,42.1932,42.2054,42.1871,42.1871,10500.0
2013-02-22 14:25:00,69.38,69.39,69.37,69.38,10400.0,42.1932,42.1993,42.1871,42.1932,10400.0
2013-02-22 14:30:00,69.39,69.39,69.37,69.39,7500.0,42.1993,42.1993,42.1871,42.1993,7500.0
2013-02-22 14:35:00,69.39,69.4,69.37,69.37,12700.0,42.1993,42.2054,42.1871,42.1871,12700.0
2013-02-22 14:40:00,69.37,69.38,69.36,69.38,11800.0,42.1871,42.1932,42.181,42.1932,11800.0
2013-02-22 14:45:00,69.38,69.39,69.38,69.38,11800.0,42.1932,42.1993,42.1932,42.1932,11800.0
2013-02-22 14:50:00,69.39,69.43,69.39,69.4,39000.0,42.1993,42.2236,42.1993,42.2054,39000.0
2013-02-22 14:55:00,69.4,69.41,69.39,69.41,17900.0,42.2054,42.2114,42.1993,42.2114,17900.0
2013-02-22 15:00:00,69.41,69.41,69.39,69.4,7800.0,42.2114,42.2114,42.1993,42.2054,7800.0
2013-02-22 15:05:00,69.4,69.4,69.36,69.36,6300.0,42.2054,42.2054,42.181,42.181,6300.0
2013-02-22 15:10:00,69.37,69.39,69.37,69.39,23000.0,42.1871,42.1993,42.1871,42.1993,23000.0
2013-02-22 15:15:00,69.39,69.4,69.39,69.4,36000.0,42.1993,42.2054,42.1993,42.2054,36000.0
2013-02-22 15:20:00,69.4,69.4,69.37,69.38,35700.0,42.2054,42.2054,42.1871,42.1932,35700.0
2013-02-22 15:25:00,69.37,69.41,69.37,69.4,22500.0,42.1871,42.2114,42.1871,42.2054,22500.0
2013-02-22 15:30:00,69.4,69.42,69.39,69.42,23600.0,42.2054,42.2175,42.1993,42.2175,23600.0
2013-02-22 15:35:00,69.41,69.45,69.41,69.45,14800.0,42.2114,42.2358,42.2114,42.2358,14800.0
2013-02-22 15:40:00,69.45,69.48,69.44,69.48,35200.0,42.2358,42.254,42.2297,42.254,35200.0
2013-02-22 15:45:00,69.47,69.48,69.41,69.41,21200.0,42.2479,42.254,42.2114,42.2114,21200.0
2013-02-22 15:50:00,69.41,69.42,69.38,69.39,22300.0,42.2114,42.2175,42.1932,42.1993,22300.0
2013-02-22 15:55:00,69.4,69.48,69.4,69.48,111700.0,42.2054,42.254,42.2054,42.254,111700.0
2013-02-25 09:30:00,69.74,69.82,69.7,69.7,113500.0,42.4121,42.4608,42.3878,42.3878,113500.0
2013-02-25 09:35:00,69.71,69.76,69.63,69.63,42700.0,42.3939,42.4243,42.3452,42.3452,42700.0
2013-02-25 09:40:00,69.62,69.68,69.6,69.64,111200.0,42.3391,42.3756,42.327,42.3513,111200.0
2013-02-25 09:45:00,69.65,69.65,69.52,69.55,33200.0,42.3574,42.3574,42.2783,42.2966,33200.0
2013-02-25 09:50:00,69.54,69.61,69.54,69.55,34800.0,42.2905,42.3331,42.2905,42.2966,34800.0
2013-02-25 09:55:00,69.56,69.6,69.52,69.52,16800.0,42.3027,42.327,42.2783,42.2783,16800.0
2013-02-25 10:00:00,69.53,69.61,69.52,69.52,18000.0,42.2844,42.3331,42.2783,42.2783,18000.0
2013-02-25 10:05:00,69.53,69.55,69.44,69.44,8100.0,42.2844,42.2966,42.2297,42.2297,8100.0
2013-02-25 10:10:00,69.43,69.43,69.34,69.36,7700.0,42.2236,42.2236,42.1689,42.181,7700.0
2013-02-25 10:15:00,69.35,69.36,69.31,69.31,27000.0,42.1749,42.181,42.1506,42.1506,27000.0
2013-02-25 10:20:00,69.3,69.31,69.18,69.18,15000.0,42.1445,42.1506,42.0716,42.0716,15000.0
2013-02-25 10:25:00,69.19,69.22,69.14,69.14,20100.0,42.0776,42.0959,42.0472,42.0472,20100.0
2013-02-25 10:30:00,69.15,69.25,69.15,69.25,73100.0,42.0533,42.1141,42.0533,42.1141,73100.0
2013-02-25 10:35:00,69.27,69.31,69.21,69.24,28500.0,42.1263,42.1506,42.0898,42.108,28500.0
2013-02-25 10:40:00,69.25,69.31,69.19,69.31,22900.0,42.1141,42.1506,42.0776,42.1506,22900.0
2013-02-25 10:45:00,69.3,69.32,69.23,69.24,51700.0,42.1445,42.1567,42.102,42.108,51700.0
2013-02-25 10:50:00,69.26,69.26,69.13,69.16,17000.0,42.1202,42.1202,42.0412,42.0594,17000.0
2013-02-25 10:55:00,69.17,69.22,69.16,69.22,25200.0,42.0655,42.0959,42.0594,42.0959,25200.0
2013-02-25 11:00:00,69.22,69.22,69.14,69.19,34600.0,42.0959,42.0959,42.0472,42.0776,34600.0
2013-02-25 11:05:00,69.19,69.27,69.16,69.23,32400.0,42.0776,42.1263,42.0594,42.102,32400.0
2013-02-25 11:10:00,69.26,69.26,69.22,69.22,12700.0,42.1202,42.1202,42.0959,42.0959,12700.0
2013-02-25 11:15:00,69.22,69.29,69.2,69.21,26500.0,42.0959,42.1385,42.0837,42.0898,26500.0
2013-02-25 11:20:00,69.23,69.25,69.19,69.24,18000.0,42.102,42.1141,42.0776,42.108,18000.0
2013-02-25 11:25:00,69.26,69.27,69.21,69.23,13500.0,42.1202,42.1263,42.0898,42.102,13500.0
2013-02-25 11:30:00,69.22,69.24,69.21,69.22,5500.0,42.0959,42.108,42.0898,42.0959,5500.0
2013-02-25 11:35:00,69.19,69.19,69.09,69.13,26000.0,42.0776,42.0776,42.0168,42.0412,26000.0
2013-02-25 11:40:00,69.12,69.16,69.08,69.1,19800.0,42.0351,42.0594,42.0107,42.0229,19800.0
2013-02-25 11:45:00,69.09,69.1,69.02,69.03,7300.0,42.0168,42.0229,41.9743,41.9803,7300.0
2013-02-25 11:50:00,69.03,69.03,68.94,69.01,32900.0,41.9803,41.9803,41.9256,41.9682,32900.0
2013-02-25 11:55:00,69.02,69.08,68.95,69.08,12300.0,41.9743,42.0107,41.9317,42.0107,12300.0
2013-02-25 12:00:00,69.06,69.08,69.01,69.06,24100.0,41.9986,42.0107,41.9682,41.9986,24100.0
2013-02-25 12:05:00,69.07,69.1,69.06,69.07,33500.0,42.0047,42.0229,41.9986,42.0047,33500.0
2013-02-25 12:10:00,69.06,69.06,69.0,69.01,12800.0,41.9986,41.9986,41.9621,41.9682,12800.0
2013-02-25 12:15:00,69.0,69.0,68.92,68.95,40900.0,41.9621,41.9621,41.9134,41.9317,40900.0
2013-02-25 12:20:00,68.95,68.96,68.93,68.95,17100.0,41.9317,41.9378,41.9195,41.9317,17100.0
2013-02-25 12:25:00,68.93,68.94,68.9,68.9,10600.0,41.9195,41.9256,41.9013,41.9013,10600.0
2013-02-25 12:30:00,68.9,68.91,68.85,68.89,9900.0,41.9013,41.9074,41.8709,41.8952,9900.0
2013-02-25 12:35:00,68.9,68.96,68.86,68.96,20900.0,41.9013,41.9378,41.877,41.9378,20900.0
2013-02-25 12:40:00,68.97,68.98,68.91,68.93,12000.0,41.9438,41.9499,41.9074,41.9195,12000.0
2013-02-25 12:45:00,68.92,69.03,68.91,69.02,22200.0,41.9134,41.9803,41.9074,41.9743,22200.0
2013-02-25 12:50:00,69.03,69.05,69.0,69.03,13600.0,41.9803,41.9925,41.9621,41.9803,13600.0
2013-02-25 12:55:00,69.02,69.04,69.0,69.01,6900.0,41.9743,41.9864,41.9621,41.9682,6900.0
2013-02-25 13:00:00,69.03,69.05,69.0,69.0,14200.0,41.9803,41.9925,41.9621,41.9621,14200.0
2013-02-25 13:05:00,68.99,69.02,68.96,69.01,73800.0,41.956,41.9743,41.9378,41.9682,73800.0
2013-02-25 13:10:00,69.02,69.05,69.01,69.05,22300.0,41.9743,41.9925,41.9682,41.9925,22300.0
2013-02-25 13:15:00,69.04,69.04,68.98,68.98,9100.0,41.9864,41.9864,41.9499,41.9499,9100.0
2013-02-25 13:20:00,68.98,68.99,68.95,68.97,9300.0,41.9499,41.956,41.9317,41.9438,9300.0
2013-02-25 13:25:00,68.96,68.98,68.94,68.94,7800.0,41.9378,41.9499,41.9256,41.9256,7800.0
2013-02-25 13:30:00,68.95,68.96,68.87,68.87,12000.0,41.9317,41.9378,41.883,41.883,12000.0
2013-02-25 13:35:00,68.87,68.9,68.85,68.88,32900.0,41.883,41.9013,41.8709,41.8891,32900.0
2013-02-25 13:40:00,68.88,68.88,68.77,68.83,21500.0,41.8891,41.8891,41.8222,41.8587,21500.0
2013-02-25 13:45:00,68.82,68.83,68.76,68.8,13200.0,41.8526,41.8587,41.8161,41.8405,13200.0
2013-02-25 13:50:00,68.79,68.8,68.74,68.76,16400.0,41.8344,41.8405,41.804,41.8161,16400.0
2013-02-25 13:55:00,68.77,68.77,68.7,68.76,18900.0,41.8222,41.8222,41.7796,41.8161,18900.0
2013-02-25 14:00:00,68.74,68.77,68.73,68.74,10200.0,41.804,41.8222,41.7979,41.804,10200.0
2013-02-25 14:05:00,68.74,68.8,68.67,68.8,21500.0,41.804,41.8405,41.7614,41.8405,21500.0
2013-02-25 14:10:00,68.8,68.86,68.77,68.85,22000.0,41.8405,41.877,41.8222,41.8709,22000.0
2013-02-25 14:15:00,68.85,68.88,68.83,68.87,16400.0,41.8709,41.8891,41.8587,41.883,16400.0
2013-02-25 14:20:00,68.86,68.87,68.81,68.81,18400.0,41.877,41.883,41.8465,41.8465,18400.0
2013-02-25 14:25:00,68.81,68.81,68.79,68.8,10700.0,41.8465,41.8465,41.8344,41.8405,10700.0
2013-02-25 14:30:00,68.83,68.86,68.82,68.85,12400.0,41.8587,41.877,41.8526,41.8709,12400.0
2013-02-25 14:35:00,68.84,68.86,68.76,68.83,211500.0,41.8648,41.877,41.8161,41.8587,211500.0
2013-02-25 14:40:00,68.83,68.84,68.78,68.8,9000.0,41.8587,41.8648,41.8283,41.8405,9000.0
2013-02-25 14:45:00,68.8,68.8,68.71,68.73,17400.0,41.8405,41.8405,41.7857,41.7979,17400.0
2013-02-25 14:50:00,68.73,68.79,68.73,68.77,12300.0,41.7979,41.8344,41.7979,41.8222,12300.0
2013-02-25 14:55:00,68.76,68.83,68.76,68.79,12800.0,41.8161,41.8587,41.8161,41.8344,12800.0
2013-02-25 15:00:00,68.78,68.81,68.74,68.79,16900.0,41.8283,41.8465,41.804,41.8344,16900.0
2013-02-25 15:05:00,68.79,68.81,68.76,68.8,8700.0,41.8344,41.8465,41.8161,41.8405,8700.0
2013-02-25 15:10:00,68.8,68.82,68.76,68.76,17800.0,41.8405,41.8526,41.8161,41.8161,17800.0
2013-02-25 15:15:00,68.75,68.75,68.67,68.67,34100.0,41.8101,41.8101,41.7614,41.7614,34100.0
2013-02-25 15:20:00,68.66,68.69,68.63,68.68,21000.0,41.7553,41.7736,41.7371,41.7675,21000.0
2013-02-25 15:25:00,68.67,68.68,68.57,68.58,40500.0,41.7614,41.7675,41.7006,41.7067,40500.0
2013-02-25 15:30:00,68.59,68.62,68.59,68.61,24600.0,41.7128,41.731,41.7128,41.7249,24600.0
2013-02-25 15:35:00,68.61,68.62,68.54,68.55,23900.0,41.7249,41.731,41.6823,41.6884,23900.0
2013-02-25 15:40:00,68.55,68.55,68.43,68.44,80100.0,41.6884,41.6884,41.6154,41.6215,80100.0
2013-02-25 15:45:00,68.44,68.45,68.38,68.38,55300.0,41.6215,41.6276,41.585,41.585,55300.0
2013-02-25 15:50:00,68.38,68.38,68.28,68.32,49100.0,41.585,41.585,41.5242,41.5486,49100.0
2013-02-25 15:55:00,68.31,68.31,68.19,68.19,203200.0,41.5425,41.5425,41.4695,41.4695,203200.0
2013-02-26 09:30:00,68.54,68.65,68.44,68.59,99600.0,41.6823,41.7492,41.6215,41.7128,99600.0
2013-02-26 09:35:00,68.59,68.84,68.59,68.75,61700.0,41.7128,41.8648,41.7128,41.8101,61700.0
2013-02-26 09:40:00,68.74,68.85,68.71,68.71,57100.0,41.804,41.8709,41.7857,41.7857,57100.0
2013-02-26 09:45:00,68.72,68.72,68.6,68.65,24200.0,41.7918,41.7918,41.7188,41.7492,24200.0
2013-02-26 09:50:00,68.65,68.76,68.65,68.68,12700.0,41.7492,41.8161,41.7492,41.7675,12700.0
2013-02-26 09:55:00,68.68,68.72,68.63,68.63,8600.0,41.7675,41.7918,41.7371,41.7371,8600.0
2013-02-26 10:00:00,68.66,68.75,68.62,68.73,64100.0,41.7553,41.8101,41.731,41.7979,64100.0
2013-02-26 10:05:00,68.75,68.77,68.63,68.63,38800.0,41.8101,41.8222,41.7371,41.7371,38800.0
2013-02-26 10:10:00,68.64,68.67,68.6,68.64,17700.0,41.7432,41.7614,41.7188,41.7432,17700.0
2013-02-26 10:15:00,68.64,68.75,68.64,68.71,28800.0,41.7432,41.8101,41.7432,41.7857,28800.0
2013-02-26 10:20:00,68.72,68.73,68.63,68.68,24700.0,41.7918,41.7979,41.7371,41.7675,24700.0
2013-02-26 10:25:00,68.67,68.68,68.44,68.46,11200.0,41.7614,41.7675,41.6215,41.6337,11200.0
2013-02-26 10:30:00,68.44,68.44,68.33,68.35,14800.0,41.6215,41.6215,41.5546,41.5668,14800.0
2013-02-26 10:35:00,68.34,68.43,68.29,68.42,16400.0,41.5607,41.6154,41.5303,41.6094,16400.0
2013-02-26 10:40:00,68.43,68.47,68.38,68.39,26300.0,41.6154,41.6398,41.585,41.5911,26300.0
2013-02-26 10:45:00,68.38,68.43,68.32,68.43,18100.0,41.585,41.6154,41.5486,41.6154,18100.0
2013-02-26 10:50:00,68.44,68.47,68.4,68.45,18200.0,41.6215,41.6398,41.5972,41.6276,18200.0
2013-02-26 10:55:00,68.45,68.45,68.38,68.42,18600.0,41.6276,41.6276,41.585,41.6094,18600.0
2013-02-26 11:00:00,68.42,68.42,68.27,68.3,25900.0,41.6094,41.6094,41.5181,41.5364,25900.0
2013-02-26 11:05:00,68.28,68.29,68.2,68.25,35000.0,41.5242,41.5303,41.4756,41.506,35000.0
2013-02-26 11:10:00,68.25,68.37,68.2,68.2,50000.0,41.506,41.579,41.4756,41.4756,50000.0
2013-02-26 11:15:00,68.21,68.31,68.2,68.27,38600.0,41.4817,41.5425,41.4756,41.5181,38600.0
2013-02-26 11:20:00,68.27,68.28,68.2,68.23,35700.0,41.5181,41.5242,41.4756,41.4938,35700.0
2013-02-26 11:25:00,68.23,68.29,68.22,68.23,23100.0,41.4938,41.5303,41.4877,41.4938,23100.0
2013-02-26 11:30:00,68.24,68.34,68.24,68.29,43500.0,41.4999,41.5607,41.4999,41.5303,43500.0
2013-02-26 11:35:00,68.29,68.29,68.22,68.23,39500.0,41.5303,41.5303,41.4877,41.4938,39500.0
2013-02-26 11:40:00,68.24,68.24,68.14,68.18,38800.0,41.4999,41.4999,41.4391,41.4634,38800.0
2013-02-26 11:45:00,68.17,68.17,68.12,68.14,41500.0,41.4573,41.4573,41.4269,41.4391,41500.0
2013-02-26 11:50:00,68.15,68.21,68.15,68.21,24500.0,41.4452,41.4817,41.4452,41.4817,24500.0
2013-02-26 11:55:00,68.2,68.26,68.17,68.21,35100.0,41.4756,41.5121,41.4573,41.4817,35100.0
2013-02-26 12:00:00,68.21,68.25,68.19,68.25,22300.0,41.4817,41.506,41.4695,41.506,22300.0
2013-02-26 12:05:00,68.25,68.31,68.23,68.31,20400.0,41.506,41.5425,41.4938,41.5425,20400.0
2013-02-26 12:10:00,68.31,68.31,68.22,68.24,11800.0,41.5425,41.5425,41.4877,41.4999,11800.0
2013-02-26 12:15:00,68.24,68.26,68.22,68.22,9900.0,41.4999,41.5121,41.4877,41.4877,9900.0
2013-02-26 12:20:00,68.22,68.26,68.21,68.25,29400.0,41.4877,41.5121,41.4817,41.506,29400.0
2013-02-26 12:25:00,68.26,68.28,68.23,68.23,18800.0,41.5121,41.5242,41.4938,41.4938,18800.0
2013-02-26 12:30:00,68.23,68.31,68.21,68.3,31200.0,41.4938,41.5425,41.4817,41.5364,31200.0
2013-02-26 12:35:00,68.29,68.41,68.29,68.41,26300.0,41.5303,41.6033,41.5303,41.6033,26300.0
2013-02-26 12:40:00,68.4,68.41,68.35,68.37,13600.0,41.5972,41.6033,41.5668,41.579,13600.0
2013-02-26 12:45:00,68.36,68.37,68.31,68.33,10600.0,41.5729,41.579,41.5425,41.5546,10600.0
2013-02-26 12:50:00,68.33,68.34,68.3,68.32,12600.0,41.5546,41.5607,41.5364,41.5486,12600.0
2013-02-26 12:55:00,68.32,68.32,68.26,68.26,9300.0,41.5486,41.5486,41.5121,41.5121,9300.0
2013-02-26 13:00:00,68.26,68.39,68.26,68.38,35900.0,41.5121,41.5911,41.5121,41.585,35900.0
2013-02-26 13:05:00,68.39,68.4,68.36,68.37,15000.0,41.5911,41.5972,41.5729,41.579,15000.0
2013-02-26 13:10:00,68.36,68.38,68.32,68.34,22200.0,41.5729,41.585,41.5486,41.5607,22200.0
2013-02-26 13:15:00,68.35,68.36,68.28,68.29,15500.0,41.5668,41.5729,41.5242,41.5303,15500.0
2013-02-26 13:20:00,68.28,68.38,68.26,68.38,11600.0,41.5242,41.585,41.5121,41.585,11600.0
2013-02-26 13:25:00,68.38,68.38,68.29,68.3,12700.0,41.585,41.585,41.5303,41.5364,12700.0
2013-02-26 13:30:00,68.31,68.39,68.3,68.39,26200.0,41.5425,41.5911,41.5364,41.5911,26200.0
2013-02-26 13:35:00,68.38,68.4,68.36,68.37,7000.0,41.585,41.5972,41.5729,41.579,7000.0
2013-02-26 13:40:00,68.37,68.38,68.32,68.32,15100.0,41.579,41.585,41.5486,41.5486,15100.0
2013-02-26 13:45:00,68.34,68.37,68.33,68.34,7200.0,41.5607,41.579,41.5546,41.5607,7200.0
2013-02-26 13:50:00,68.34,68.5,68.34,68.45,58800.0,41.5607,41.658,41.5607,41.6276,58800.0
2013-02-26 13:55:00,68.47,68.48,68.42,68.47,28300.0,41.6398,41.6459,41.6094,41.6398,28300.0
2013-02-26 14:00:00,68.46,68.51,68.41,68.49,32800.0,41.6337,41.6641,41.6033,41.6519,32800.0
2013-02-26 14:05:00,68.5,68.56,68.49,68.51,13500.0,41.658,41.6945,41.6519,41.6641,13500.0
2013-02-26 14:10:00,68.52,68.53,68.5,68.51,18500.0,41.6702,41.6763,41.658,41.6641,18500.0
2013-02-26 14:15:00,68.53,68.54,68.5,68.52,19700.0,41.6763,41.6823,41.658,41.6702,19700.0
2013-02-26 14:20:00,68.52,68.56,68.51,68.56,24300.0,41.6702,41.6945,41.6641,41.6945,24300.0
2013-02-26 14:25:00,68.56,68.59,68.52,68.59,17500.0,41.6945,41.7128,41.6702,41.7128,17500.0
2013-02-26 14:30:00,68.59,68.59,68.53,68.58,24500.0,41.7128,41.7128,41.6763,41.7067,24500.0
2013-02-26 14:35:00,68.59,68.63,68.59,68.61,18000.0,41.7128,41.7371,41.7128,41.7249,18000.0
2013-02-26 14:40:00,68.61,68.62,68.55,68.56,18900.0,41.7249,41.731,41.6884,41.6945,18900.0
2013-02-26 14:45:00,68.57,68.57,68.52,68.54,18000.0,41.7006,41.7006,41.6702,41.6823,18000.0
2013-02-26 14:50:00,68.54,68.56,68.51,68.54,53600.0,41.6823,41.6945,41.6641,41.6823,53600.0
2013-02-26 14:55:00,68.53,68.61,68.53,68.57,50600.0,41.6763,41.7249,41.6763,41.7006,50600.0
2013-02-26 15:00:00,68.58,68.63,68.58,68.62,14400.0,41.7067,41.7371,41.7067,41.731,14400.0
2013-02-26 15:05:00,68.61,68.64,68.55,68.64,80600.0,41.7249,41.7432,41.6884,41.7432,80600.0
2013-02-26 15:10:00,68.64,68.65,68.55,68.59,35200.0,41.7432,41.7492,41.6884,41.7128,35200.0
2013-02-26 15:15:00,68.56,68.61,68.55,68.6,84600.0,41.6945,41.7249,41.6884,41.7188,84600.0
2013-02-26 15:20:00,68.61,68.61,68.55,68.56,17600.0,41.7249,41.7249,41.6884,41.6945,17600.0
2013-02-26 15:25:00,68.57,68.6,68.55,68.6,27100.0,41.7006,41.7188,41.6884,41.7188,27100.0
2013-02-26 15:30:00,68.61,68.61,68.55,68.58,18000.0,41.7249,41.7249,41.6884,41.7067,18000.0
2013-02-26 15:35:00,68.59,68.63,68.59,68.63,13300.0,41.7128,41.7371,41.7128,41.7371,13300.0
2013-02-26 15:40:00,68.63,68.7,68.63,68.69,22700.0,41.7371,41.7796,41.7371,41.7736,22700.0
2013-02-26 15:45:00,68.7,68.72,68.65,68.68,25900.0,41.7796,41.7918,41.7492,41.7675,25900.0
2013-02-26 15:50:00,68.67,68.71,68.67,68.69,36100.0,41.7614,41.7857,41.7614,41.7736,36100.0
2013-02-26 15:55:00,68.69,68.7,68.64,68.67,122500.0,41.7736,41.7796,41.7432,41.7614,122500.0
2013-02-27 09:30:00,68.8,68.8,68.56,68.57,97300.0,41.8405,41.8405,41.6945,41.7006,97300.0
2013-02-27 09:35:00,68.57,68.83,68.57,68.79,36100.0,41.7006,41.8587,41.7006,41.8344,36100.0
2013-02-27 09:40:00,68.82,68.98,68.82,68.97,16800.0,41.8526,41.9499,41.8526,41.9438,16800.0
2013-02-27 09:45:00,68.95,68.96,68.86,68.86,8900.0,41.9317,41.9378,41.877,41.877,8900.0
2013-02-27 09:50:00,68.87,68.95,68.85,68.91,14900.0,41.883,41.9317,41.8709,41.9074,14900.0
2013-02-27 09:55:00,68.91,68.93,68.85,68.92,10300.0,41.9074,41.9195,41.8709,41.9134,10300.0
2013-02-27 10:00:00,68.94,68.99,68.88,68.92,18700.0,41.9256,41.956,41.8891,41.9134,18700.0
2013-02-27 10:05:00,68.92,68.92,68.81,68.87,11700.0,41.9134,41.9134,41.8465,41.883,11700.0
2013-02-27 10:10:00,68.88,68.94,68.88,68.93,4500.0,41.8891,41.9256,41.8891,41.9195,4500.0
2013-02-27 10:15:00,68.94,68.98,68.94,68.97,12900.0,41.9256,41.9499,41.9256,41.9438,12900.0
2013-02-27 10:20:00,68.98,69.05,68.98,69.04,17300.0,41.9499,41.9925,41.9499,41.9864,17300.0
2013-02-27 10:25:00,69.05,69.06,68.98,68.98,13900.0,41.9925,41.9986,41.9499,41.9499,13900.0
2013-02-27 10:30:00,68.98,69.04,68.98,69.04,10900.0,41.9499,41.9864,41.9499,41.9864,10900.0
2013-02-27 10:35:00,69.05,69.09,69.03,69.07,24900.0,41.9925,42.0168,41.9803,42.0047,24900.0
2013-02-27 10:40:00,69.1,69.12,69.05,69.06,21200.0,42.0229,42.0351,41.9925,41.9986,21200.0
2013-02-27 10:45:00,69.07,69.08,69.0,69.0,13000.0,42.0047,42.0107,41.9621,41.9621,13000.0
2013-02-27 10:50:00,69.0,69.02,68.99,69.0,12500.0,41.9621,41.9743,41.956,41.9621,12500.0
2013-02-27 10:55:00,69.0,69.01,68.97,68.98,8100.0,41.9621,41.9682,41.9438,41.9499,8100.0
2013-02-27 11:00:00,69.0,69.15,69.0,69.13,42900.0,41.9621,42.0533,41.9621,42.0412,42900.0
2013-02-27 11:05:00,69.12,69.14,69.1,69.12,20600.0,42.0351,42.0472,42.0229,42.0351,20600.0
2013-02-27 11:10:00,69.12,69.14,69.09,69.12,16900.0,42.0351,42.0472,42.0168,42.0351,16900.0
2013-02-27 11:15:00,69.13,69.13,69.05,69.09,16200.0,42.0412,42.0412,41.9925,42.0168,16200.0
2013-02-27 11:20:00,69.1,69.11,69.08,69.09,15300.0,42.0229,42.029,42.0107,42.0168,15300.0
2013-02-27 11:25:00,69.09,69.12,69.07,69.12,19000.0,42.0168,42.0351,42.0047,42.0351,19000.0
2013-02-27 11:30:00,69.12,69.13,69.06,69.07,11700.0,42.0351,42.0412,41.9986,42.0047,11700.0
2013-02-27 11:35:00,69.06,69.08,69.06,69.06,5600.0,41.9986,42.0107,41.9986,41.9986,5600.0
2013-02-27 11:40:00,69.06,69.08,69.06,69.07,10700.0,41.9986,42.0107,41.9986,42.0047,10700.0
2013-02-27 11:45:00,69.07,69.08,69.02,69.03,4600.0,42.0047,42.0107,41.9743,41.9803,4600.0
2013-02-27 11:50:00,69.03,69.11,69.02,69.11,7100.0,41.9803,42.029,41.9743,42.029,7100.0
2013-02-27 11:55:00,69.12,69.14,69.1,69.1,6800.0,42.0351,42.0472,42.0229,42.0229,6800.0
2013-02-27 12:00:00,69.11,69.12,69.09,69.09,12300.0,42.029,42.0351,42.0168,42.0168,12300.0
2013-02-27 12:05:00,69.1,69.14,69.1,69.14,4900.0,42.0229,42.0472,42.0229,42.0472,4900.0
2013-02-27 12:10:00,69.13,69.13,69.11,69.11,6100.0,42.0412,42.0412,42.029,42.029,6100.0
2013-02-27 12:15:00,69.12,69.15,69.11,69.12,8700.0,42.0351,42.0533,42.029,42.0351,8700.0
2013-02-27 12:20:00,69.13,69.16,69.11,69.16,14100.0,42.0412,42.0594,42.029,42.0594,14100.0
2013-02-27 12:25:00,69.15,69.16,69.13,69.15,13200.0,42.0533,42.0594,42.0412,42.0533,13200.0
2013-02-27 12:30:00,69.16,69.22,69.16,69.22,13200.0,42.0594,42.0959,42.0594,42.0959,13200.0
2013-02-27 12:35:00,69.22,69.26,69.22,69.25,13900.0,42.0959,42.1202,42.0959,42.1141,13900.0
2013-02-27 12:40:00,69.25,69.28,69.23,69.23,16300.0,42.1141,42.1324,42.102,42.102,16300.0
2013-02-27 12:45:00,69.23,69.24,69.22,69.22,9300.0,42.102,42.108,42.0959,42.0959,9300.0
2013-02-27 12:50:00,69.21,69.22,69.17,69.19,7700.0,42.0898,42.0959,42.0655,42.0776,7700.0
2013-02-27 12:55:00,69.18,69.21,69.15,69.18,15100.0,42.0716,42.0898,42.0533,42.0716,15100.0
2013-02-27 13:00:00,69.19,69.2,69.14,69.15,14400.0,42.0776,42.0837,42.0472,42.0533,14400.0
2013-02-27 13:05:00,69.15,69.17,69.14,69.15,14200.0,42.0533,42.0655,42.0472,42.0533,14200.0
2013-02-27 13:10:00,69.16,69.19,69.15,69.17,35100.0,42.0594,42.0776,42.0533,42.0655,35100.0
2013-02-27 13:15:00,69.17,69.18,69.14,69.14,9900.0,42.0655,42.0716,42.0472,42.0472,9900.0
2013-02-27 13:20:00,69.13,69.16,69.13,69.13,11900.0,42.0412,42.0594,42.0412,42.0412,11900.0
2013-02-27 13:25:00,69.12,69.13,69.12,69.13,5400.0,42.0351,42.0412,42.0351,42.0412,5400.0
2013-02-27 13:30:00,69.13,69.13,69.09,69.13,7800.0,42.0412,42.0412,42.0168,42.0412,7800.0
2013-02-27 13:35:00,69.13,69.2,69.13,69.19,54300.0,42.0412,42.0837,42.0412,42.0776,54300.0
2013-02-27 13:40:00,69.19,69.19,69.16,69.17,15700.0,42.0776,42.0776,42.0594,42.0655,15700.0
2013-02-27 13:45:00,69.17,69.18,69.12,69.12,8300.0,42.0655,42.0716,42.0351,42.0351,8300.0
2013-02-27 13:50:00,69.12,69.15,69.11,69.13,13300.0,42.0351,42.0533,42.029,42.0412,13300.0
2013-02-27 13:55:00,69.12,69.14,69.11,69.14,6300.0,42.0351,42.0472,42.029,42.0472,6300.0
2013-02-27 14:00:00,69.13,69.19,69.13,69.19,17500.0,42.0412,42.0776,42.0412,42.0776,17500.0
2013-02-27 14:05:00,69.18,69.31,69.18,69.31,17500.0,42.0716,42.1506,42.0716,42.1506,17500.0
2013-02-27 14:10:00,69.31,69.45,69.3,69.45,31400.0,42.1506,42.2358,42.1445,42.2358,31400.0
2013-02-27 14:15:00,69.46,69.48,69.41,69.44,33700.0,42.2418,42.254,42.2114,42.2297,33700.0
2013-02-27 14:20:00,69.43,69.48,69.43,69.45,17000.0,42.2236,42.254,42.2236,42.2358,17000.0
2013-02-27 14:25:00,69.44,69.44,69.37,69.39,43100.0,42.2297,42.2297,42.1871,42.1993,43100.0
2013-02-27 14:30:00,69.39,69.4,69.36,69.37,6800.0,42.1993,42.2054,42.181,42.1871,6800.0
2013-02-27 14:35:00,69.36,69.37,69.32,69.33,9800.0,42.181,42.1871,42.1567,42.1628,9800.0
2013-02-27 14:40:00,69.33,69.33,69.22,69.23,13300.0,42.1628,42.1628,42.0959,42.102,13300.0
2013-02-27 14:45:00,69.26,69.31,69.26,69.3,11100.0,42.1202,42.1506,42.1202,42.1445,11100.0
2013-02-27 14:50:00,69.29,69.29,69.25,69.26,11000.0,42.1385,42.1385,42.1141,42.1202,11000.0
2013-02-27 14:55:00,69.25,69.25,69.18,69.2,23200.0,42.1141,42.1141,42.0716,42.0837,23200.0
2013-02-27 15:00:00,69.19,69.2,69.16,69.16,11200.0,42.0776,42.0837,42.0594,42.0594,11200.0
2013-02-27 15:05:00,69.16,69.2,69.13,69.2,17900.0,42.0594,42.0837,42.0412,42.0837,17900.0
2013-02-27 15:10:00,69.2,69.22,69.18,69.21,21100.0,42.0837,42.0959,42.0716,42.0898,21100.0
2013-02-27 15:15:00,69.21,69.23,69.19,69.19,7400.0,42.0898,42.102,42.0776,42.0776,7400.0
2013-02-27 15:20:00,69.19,69.23,69.19,69.22,18300.0,42.0776,42.102,42.0776,42.0959,18300.0
2013-02-27 15:25:00,69.22,69.25,69.18,69.2,11300.0,42.0959,42.1141,42.0716,42.0837,11300.0
2013-02-27 15:30:00,69.2,69.22,69.18,69.2,9300.0,42.0837,42.0959,42.0716,42.0837,9300.0
2013-02-27 15:35:00,69.21,69.23,69.18,69.22,12600.0,42.0898,42.102,42.0716,42.0959,12600.0
2013-02-27 15:40:00,69.22,69.23,69.18,69.19,39100.0,42.0959,42.102,42.0716,42.0776,39100.0
2013-02-27 15:45:00,69.18,69.23,69.18,69.18,44200.0,42.0716,42.102,42.0716,42.0716,44200.0
2013-02-27 15:50:00,69.19,69.21,69.18,69.19,57800.0,42.0776,42.0898,42.0716,42.0776,57800.0
2013-02-27 15:55:00,69.18,69.18,69.12,69.14,87200.0,42.0716,42.0716,42.0351,42.0472,87200.0
2013-02-28 09:30:00,69.16,69.27,69.16,69.23,57300.0,42.0594,42.1263,42.0594,42.102,57300.0
2013-02-28 09:35:00,69.23,69.31,69.21,69.31,86600.0,42.102,42.1506,42.0898,42.1506,86600.0
2013-02-28 09:40:00,69.32,69.35,69.26,69.35,39100.0,42.1567,42.1749,42.1202,42.1749,39100.0
2013-02-28 09:45:00,69.33,69.36,69.26,69.33,31400.0,42.1628,42.181,42.1202,42.1628,31400.0
2013-02-28 09:50:00,69.33,69.34,69.19,69.2,31400.0,42.1628,42.1689,42.0776,42.0837,31400.0
2013-02-28 09:55:00,69.18,69.22,69.1,69.17,28600.0,42.0716,42.0959,42.0229,42.0655,28600.0
2013-02-28 10:00:00,69.2,69.23,69.05,69.07,22000.0,42.0837,42.102,41.9925,42.0047,22000.0
2013-02-28 10:05:00,69.07,69.15,69.07,69.12,18200.0,42.0047,42.0533,42.0047,42.0351,18200.0
2013-02-28 10:10:00,69.12,69.21,69.1,69.2,61200.0,42.0351,42.0898,42.0229,42.0837,61200.0
2013-02-28 10:15:00,69.2,69.23,69.2,69.21,13000.0,42.0837,42.102,42.0837,42.0898,13000.0
2013-02-28 10:20:00,69.21,69.25,69.18,69.18,17500.0,42.0898,42.1141,42.0716,42.0716,17500.0
2013-02-28 10:25:00,69.18,69.2,69.16,69.2,33900.0,42.0716,42.0837,42.0594,42.0837,33900.0
2013-02-28 10:30:00,69.21,69.22,69.14,69.18,22800.0,42.0898,42.0959,42.0472,42.0716,22800.0
2013-02-28 10:35:00,69.18,69.19,69.15,69.18,18200.0,42.0716,42.0776,42.0533,42.0716,18200.0
2013-02-28 10:40:00,69.17,69.17,69.11,69.14,15300.0,42.0655,42.0655,42.029,42.0472,15300.0
2013-02-28 10:45:00,69.14,69.16,69.11,69.14,21200.0,42.0472,42.0594,42.029,42.0472,21200.0
2013-02-28 10:50:00,69.13,69.19,69.13,69.19,33500.0,42.0412,42.0776,42.0412,42.0776,33500.0
2013-02-28 10:55:00,69.19,69.21,69.14,69.17,37200.0,42.0776,42.0898,42.0472,42.0655,37200.0
2013-02-28 11:00:00,69.16,69.21,69.15,69.21,16000.0,42.0594,42.0898,42.0533,42.0898,16000.0
2013-02-28 11:05:00,69.2,69.25,69.2,69.23,24500.0,42.0837,42.1141,42.0837,42.102,24500.0
2013-02-28 11:10:00,69.24,69.25,69.22,69.22,15600.0,42.108,42.1141,42.0959,42.0959,15600.0
2013-02-28 11:15:00,69.21,69.27,69.21,69.25,21000.0,42.0898,42.1263,42.0898,42.1141,21000.0
2013-02-28 11:20:00,69.26,69.28,69.25,69.26,12800.0,42.1202,42.1324,42.1141,42.1202,12800.0
2013-02-28 11:25:00,69.27,69.29,69.22,69.27,20300.0,42.1263,42.1385,42.0959,42.1263,20300.0
2013-02-28 11:30:00,69.27,69.27,69.22,69.22,7900.0,42.1263,42.1263,42.0959,42.0959,7900.0
2013-02-28 11:35:00,69.21,69.22,69.15,69.15,7300.0,42.0898,42.0959,42.0533,42.0533,7300.0
2013-02-28 11:40:00,69.16,69.2,69.15,69.2,13300.0,42.0594,42.0837,42.0533,42.0837,13300.0
2013-02-28 11:45:00,69.21,69.21,69.16,69.16,8500.0,42.0898,42.0898,42.0594,42.0594,8500.0
2013-02-28 11:50:00,69.17,69.19,69.14,69.17,13600.0,42.0655,42.0776,42.0472,42.0655,13600.0
2013-02-28 11:55:00,69.16,69.2,69.15,69.2,18100.0,42.0594,42.0837,42.0533,42.0837,18100.0
2013-02-28 12:00:00,69.21,69.22,69.18,69.22,16300.0,42.0898,42.0959,42.0716,42.0959,16300.0
2013-02-28 12:05:00,69.21,69.22,69.19,69.2,7400.0,42.0898,42.0959,42.0776,42.0837,7400.0
2013-02-28 12:10:00,69.19,69.2,69.17,69.17,14700.0,42.0776,42.0837,42.0655,42.0655,14700.0
2013-02-28 12:15:00,69.17,69.2,69.17,69.2,8300.0,42.0655,42.0837,42.0655,42.0837,8300.0
2013-02-28 12:20:00,69.2,69.21,69.17,69.18,15300.0,42.0837,42.0898,42.0655,42.0716,15300.0
2013-02-28 12:25:00,69.18,69.18,69.16,69.17,8600.0,42.0716,42.0716,42.0594,42.0655,8600.0
2013-02-28 12:30:00,69.17,69.2,69.17,69.2,7200.0,42.0655,42.0837,42.0655,42.0837,7200.0
2013-02-28 12:35:00,69.2,69.2,69.18,69.18,12900.0,42.0837,42.0837,42.0716,42.0716,12900.0
2013-02-28 12:40:00,69.19,69.22,69.18,69.21,10600.0,42.0776,42.0959,42.0716,42.0898,10600.0
2013-02-28 12:45:00,69.21,69.21,69.2,69.2,5800.0,42.0898,42.0898,42.0837,42.0837,5800.0
2013-02-28 12:50:00,69.21,69.23,69.21,69.22,11100.0,42.0898,42.102,42.0898,42.0959,11100.0
2013-02-28 12:55:00,69.21,69.23,69.2,69.2,10300.0,42.0898,42.102,42.0837,42.0837,10300.0
2013-02-28 13:00:00,69.2,69.24,69.2,69.24,59800.0,42.0837,42.108,42.0837,42.108,59800.0
2013-02-28 13:05:00,69.23,69.28,69.23,69.28,10500.0,42.102,42.1324,42.102,42.1324,10500.0
2013-02-28 13:10:00,69.28,69.31,69.27,69.3,22800.0,42.1324,42.1506,42.1263,42.1445,22800.0
2013-02-28 13:15:00,69.3,69.36,69.29,69.35,20200.0,42.1445,42.181,42.1385,42.1749,20200.0
2013-02-28 13:20:00,69.36,69.42,69.35,69.4,34600.0,42.181,42.2175,42.1749,42.2054,34600.0
2013-02-28 13:25:00,69.4,69.46,69.4,69.43,57100.0,42.2054,42.2418,42.2054,42.2236,57100.0
2013-02-28 13:30:00,69.44,69.44,69.41,69.41,10900.0,42.2297,42.2297,42.2114,42.2114,10900.0
2013-02-28 13:35:00,69.41,69.42,69.39,69.39,15400.0,42.2114,42.2175,42.1993,42.1993,15400.0
2013-02-28 13:40:00,69.38,69.41,69.38,69.41,11500.0,42.1932,42.2114,42.1932,42.2114,11500.0
2013-02-28 13:45:00,69.41,69.44,69.4,69.42,32100.0,42.2114,42.2297,42.2054,42.2175,32100.0
2013-02-28 13:50:00,69.43,69.44,69.4,69.42,29400.0,42.2236,42.2297,42.2054,42.2175,29400.0
2013-02-28 13:55:00,69.43,69.43,69.4,69.4,18800.0,42.2236,42.2236,42.2054,42.2054,18800.0
2013-02-28 14:00:00,69.41,69.42,69.39,69.4,14000.0,42.2114,42.2175,42.1993,42.2054,14000.0
2013-02-28 14:05:00,69.4,69.42,69.38,69.42,123700.0,42.2054,42.2175,42.1932,42.2175,123700.0
2013-02-28 14:10:00,69.43,69.44,69.42,69.42,20300.0,42.2236,42.2297,42.2175,42.2175,20300.0
2013-02-28 14:15:00,69.43,69.45,69.42,69.45,22600.0,42.2236,42.2358,42.2175,42.2358,22600.0
2013-02-28 14:20:00,69.45,69.46,69.43,69.43,22000.0,42.2358,42.2418,42.2236,42.2236,22000.0
2013-02-28 14:25:00,69.42,69.44,69.39,69.41,54300.0,42.2175,42.2297,42.1993,42.2114,54300.0
2013-02-28 14:30:00,69.4,69.42,69.39,69.4,170500.0,42.2054,42.2175,42.1993,42.2054,170500.0
2013-02-28 14:35:00,69.41,69.41,69.38,69.41,141500.0,42.2114,42.2114,42.1932,42.2114,141500.0
2013-02-28 14:40:00,69.4,69.41,69.38,69.4,98800.0,42.2054,42.2114,42.1932,42.2054,98800.0
2013-02-28 14:45:00,69.4,69.4,69.35,69.37,103800.0,42.2054,42.2054,42.1749,42.1871,103800.0
2013-02-28 14:50:00,69.37,69.41,69.36,69.4,129800.0,42.1871,42.2114,42.181,42.2054,129800.0
2013-02-28 14:55:00,69.4,69.42,69.39,69.41,99200.0,42.2054,42.2175,42.1993,42.2114,99200.0
2013-02-28 15:00:00,69.39,69.4,69.37,69.4,57500.0,42.1993,42.2054,42.1871,42.2054,57500.0
2013-02-28 15:05:00,69.39,69.4,69.36,69.39,96600.0,42.1993,42.2054,42.181,42.1993,96600.0
2013-02-28 15:10:00,69.38,69.39,69.29,69.29,94200.0,42.1932,42.1993,42.1385,42.1385,94200.0
2013-02-28 15:15:00,69.29,69.31,69.26,69.26,113500.0,42.1385,42.1506,42.1202,42.1202,113500.0
2013-02-28 15:20:00,69.27,69.34,69.25,69.31,204600.0,42.1263,42.1689,42.1141,42.1506,204600.0
2013-02-28 15:25:00,69.31,69.31,69.26,69.31,146000.0,42.1506,42.1506,42.1202,42.1506,146000.0
2013-02-28 15:30:00,69.3,69.31,69.25,69.26,146100.0,42.1445,42.1506,42.1141,42.1202,146100.0
2013-02-28 15:35:00,69.26,69.3,69.24,69.29,147200.0,42.1202,42.1445,42.108,42.1385,147200.0
2013-02-28 15:40:00,69.29,69.37,69.27,69.36,279300.0,42.1385,42.1871,42.1263,42.181,279300.0
2013-02-28 15:45:00,69.37,69.37,69.31,69.36,121500.0,42.1871,42.1871,42.1506,42.181,121500.0
2013-02-28 15:50:00,69.37,69.37,69.3,69.31,96800.0,42.1871,42.1871,42.1445,42.1506,96800.0
2013-02-28 15:55:00,69.3,69.3,69.1,69.11,418600.0,42.1445,42.1445,42.0229,42.029,418600.0
2013-03-01 09:30:00,68.9,69.21,68.88,69.18,410200.0,41.9013,42.0898,41.8891,42.0716,410200.0
2013-03-01 09:35:00,69.16,69.17,68.71,68.72,189700.0,42.0594,42.0655,41.7857,41.7918,189700.0
2013-03-01 09:40:00,68.72,68.78,68.6,68.71,52700.0,41.7918,41.8283,41.7188,41.7857,52700.0
2013-03-01 09:45:00,68.7,68.79,68.66,68.68,42600.0,41.7796,41.8344,41.7553,41.7675,42600.0
2013-03-01 09:50:00,68.67,68.68,68.62,68.67,68100.0,41.7614,41.7675,41.731,41.7614,68100.0
2013-03-01 09:55:00,68.66,68.74,68.6,68.65,26900.0,41.7553,41.804,41.7188,41.7492,26900.0
2013-03-01 10:00:00,68.65,68.76,68.65,68.72,36300.0,41.7492,41.8161,41.7492,41.7918,36300.0
2013-03-01 10:05:00,68.73,68.85,68.72,68.78,61900.0,41.7979,41.8709,41.7918,41.8283,61900.0
2013-03-01 10:10:00,68.78,68.8,68.75,68.76,32100.0,41.8283,41.8405,41.8101,41.8161,32100.0
2013-03-01 10:15:00,68.75,68.75,68.61,68.62,27200.0,41.8101,41.8101,41.7249,41.731,27200.0
2013-03-01 10:20:00,68.6,68.64,68.56,68.62,78400.0,41.7188,41.7432,41.6945,41.731,78400.0
2013-03-01 10:25:00,68.62,68.77,68.62,68.77,119200.0,41.731,41.8222,41.731,41.8222,119200.0
2013-03-01 10:30:00,68.78,68.87,68.78,68.8,34800.0,41.8283,41.883,41.8283,41.8405,34800.0
2013-03-01 10:35:00,68.8,68.83,68.78,68.79,44500.0,41.8405,41.8587,41.8283,41.8344,44500.0
2013-03-01 10:40:00,68.77,68.88,68.77,68.88,22400.0,41.8222,41.8891,41.8222,41.8891,22400.0
2013-03-01 10:45:00,68.88,68.97,68.86,68.87,75300.0,41.8891,41.9438,41.877,41.883,75300.0
2013-03-01 10:50:00,68.87,68.94,68.86,68.94,30300.0,41.883,41.9256,41.877,41.9256,30300.0
2013-03-01 10:55:00,68.93,69.07,68.93,69.07,24600.0,41.9195,42.0047,41.9195,42.0047,24600.0
2013-03-01 11:00:00,69.1,69.19,69.1,69.14,42100.0,42.0229,42.0776,42.0229,42.0472,42100.0
2013-03-01 11:05:00,69.14,69.16,69.04,69.06,19900.0,42.0472,42.0594,41.9864,41.9986,19900.0
2013-03-01 11:10:00,69.06,69.06,68.95,68.95,24100.0,41.9986,41.9986,41.9317,41.9317,24100.0
2013-03-01 11:15:00,68.91,68.92,68.8,68.81,29500.0,41.9074,41.9134,41.8405,41.8465,29500.0
2013-03-01 11:20:00,68.81,68.83,68.78,68.82,33800.0,41.8465,41.8587,41.8283,41.8526,33800.0
2013-03-01 11:25:00,68.83,68.87,68.79,68.79,11600.0,41.8587,41.883,41.8344,41.8344,11600.0
2013-03-01 11:30:00,68.79,68.94,68.79,68.92,15600.0,41.8344,41.9256,41.8344,41.9134,15600.0
2013-03-01 11:35:00,68.91,68.97,68.84,68.92,21300.0,41.9074,41.9438,41.8648,41.9134,21300.0
2013-03-01 11:40:00,68.92,68.92,68.78,68.85,48200.0,41.9134,41.9134,41.8283,41.8709,48200.0
2013-03-01 11:45:00,68.87,68.87,68.79,68.8,19000.0,41.883,41.883,41.8344,41.8405,19000.0
2013-03-01 11:50:00,68.79,68.85,68.77,68.78,18600.0,41.8344,41.8709,41.8222,41.8283,18600.0
2013-03-01 11:55:00,68.77,68.86,68.77,68.86,26500.0,41.8222,41.877,41.8222,41.877,26500.0
2013-03-01 12:00:00,68.86,68.91,68.84,68.91,18900.0,41.877,41.9074,41.8648,41.9074,18900.0
2013-03-01 12:05:00,68.91,68.96,68.9,68.96,27700.0,41.9074,41.9378,41.9013,41.9378,27700.0
2013-03-01 12:10:00,68.97,69.0,68.91,68.92,54200.0,41.9438,41.9621,41.9074,41.9134,54200.0
2013-03-01 12:15:00,68.92,68.94,68.86,68.86,92800.0,41.9134,41.9256,41.877,41.877,92800.0
2013-03-01 12:20:00,68.85,68.91,68.8,68.88,27800.0,41.8709,41.9074,41.8405,41.8891,27800.0
2013-03-01 12:25:00,68.87,68.87,68.8,68.8,27600.0,41.883,41.883,41.8405,41.8405,27600.0
2013-03-01 12:30:00,68.81,68.93,68.81,68.88,27200.0,41.8465,41.9195,41.8465,41.8891,27200.0
2013-03-01 12:35:00,68.89,68.99,68.88,68.99,24900.0,41.8952,41.956,41.8891,41.956,24900.0
2013-03-01 12:40:00,68.99,69.08,68.99,69.06,13400.0,41.956,42.0107,41.956,41.9986,13400.0
2013-03-01 12:45:00,69.06,69.14,69.06,69.14,22200.0,41.9986,42.0472,41.9986,42.0472,22200.0
2013-03-01 12:50:00,69.14,69.16,69.11,69.12,21100.0,42.0472,42.0594,42.029,42.0351,21100.0
2013-03-01 12:55:00,69.12,69.22,69.12,69.18,34900.0,42.0351,42.0959,42.0351,42.0716,34900.0
2013-03-01 13:00:00,69.19,69.22,69.17,69.2,11600.0,42.0776,42.0959,42.0655,42.0837,11600.0
2013-03-01 13:05:00,69.2,69.2,69.08,69.09,38600.0,42.0837,42.0837,42.0107,42.0168,38600.0
2013-03-01 13:10:00,69.07,69.07,68.99,68.99,21000.0,42.0047,42.0047,41.956,41.956,21000.0
2013-03-01 13:15:00,68.99,69.01,68.97,69.0,13700.0,41.956,41.9682,41.9438,41.9621,13700.0
2013-03-01 13:20:00,68.99,69.12,68.99,69.1,15000.0,41.956,42.0351,41.956,42.0229,15000.0
2013-03-01 13:25:00,69.11,69.12,69.08,69.11,11500.0,42.029,42.0351,42.0107,42.029,11500.0
2013-03-01 13:30:00,69.11,69.13,69.03,69.06,11000.0,42.029,42.0412,41.9803,41.9986,11000.0
2013-03-01 13:35:00,69.07,69.16,69.07,69.16,13300.0,42.0047,42.0594,42.0047,42.0594,13300.0
2013-03-01 13:40:00,69.17,69.21,69.14,69.16,11000.0,42.0655,42.0898,42.0472,42.0594,11000.0
2013-03-01 13:45:00,69.16,69.19,69.15,69.17,16800.0,42.0594,42.0776,42.0533,42.0655,16800.0
2013-03-01 13:50:00,69.16,69.2,69.15,69.18,19900.0,42.0594,42.0837,42.0533,42.0716,19900.0
2013-03-01 13:55:00,69.18,69.2,69.17,69.18,22800.0,42.0716,42.0837,42.0655,42.0716,22800.0
2013-03-01 14:00:00,69.19,69.21,69.18,69.2,19800.0,42.0776,42.0898,42.0716,42.0837,19800.0
2013-03-01 14:05:00,69.19,69.21,69.16,69.16,14400.0,42.0776,42.0898,42.0594,42.0594,14400.0
2013-03-01 14:10:00,69.16,69.2,69.13,69.2,22400.0,42.0594,42.0837,42.0412,42.0837,22400.0
2013-03-01 14:15:00,69.21,69.27,69.2,69.27,25400.0,42.0898,42.1263,42.0837,42.1263,25400.0
2013-03-01 14:20:00,69.26,69.27,69.23,69.23,21200.0,42.1202,42.1263,42.102,42.102,21200.0
2013-03-01 14:25:00,69.22,69.22,69.19,69.2,30100.0,42.0959,42.0959,42.0776,42.0837,30100.0
2013-03-01 14:30:00,69.2,69.26,69.2,69.26,18700.0,42.0837,42.1202,42.0837,42.1202,18700.0
2013-03-01 14:35:00,69.26,69.32,69.26,69.27,23300.0,42.1202,42.1567,42.1202,42.1263,23300.0
2013-03-01 14:40:00,69.27,69.28,69.23,69.25,33100.0,42.1263,42.1324,42.102,42.1141,33100.0
2013-03-01 14:45:00,69.25,69.25,69.18,69.18,40800.0,42.1141,42.1141,42.0716,42.0716,40800.0
2013-03-01 14:50:00,69.17,69.2,69.13,69.2,37600.0,42.0655,42.0837,42.0412,42.0837,37600.0
2013-03-01 14:55:00,69.21,69.28,69.2,69.27,43600.0,42.0898,42.1324,42.0837,42.1263,43600.0
2013-03-01 15:00:00,69.28,69.28,69.18,69.18,45700.0,42.1324,42.1324,42.0716,42.0716,45700.0
2013-03-01 15:05:00,69.17,69.23,69.16,69.23,47400.0,42.0655,42.102,42.0594,42.102,47400.0
2013-03-01 15:10:00,69.23,69.26,69.22,69.25,28300.0,42.102,42.1202,42.0959,42.1141,28300.0
2013-03-01 15:15:00,69.25,69.28,69.23,69.23,43200.0,42.1141,42.1324,42.102,42.102,43200.0
2013-03-01 15:20:00,69.23,69.25,69.19,69.23,46400.0,42.102,42.1141,42.0776,42.102,46400.0
2013-03-01 15:25:00,69.22,69.26,69.21,69.24,25800.0,42.0959,42.1202,42.0898,42.108,25800.0
2013-03-01 15:30:00,69.23,69.3,69.23,69.27,20600.0,42.102,42.1445,42.102,42.1263,20600.0
2013-03-01 15:35:00,69.28,69.31,69.27,69.3,58700.0,42.1324,42.1506,42.1263,42.1445,58700.0
2013-03-01 15:40:00,69.29,69.3,69.26,69.28,41400.0,42.1385,42.1445,42.1202,42.1324,41400.0
2013-03-01 15:45:00,69.29,69.41,69.28,69.35,96500.0,42.1385,42.2114,42.1324,42.1749,96500.0
2013-03-01 15:50:00,69.36,69.41,69.32,69.32,110900.0,42.181,42.2114,42.1567,42.1567,110900.0
2013-03-01 15:55:00,69.33,69.38,69.28,69.35,347300.0,42.1628,42.1932,42.1324,42.1749,347300.0
2013-03-04 09:30:00,69.28,69.46,69.28,69.41,74200.0,42.1324,42.2418,42.1324,42.2114,74200.0
2013-03-04 09:35:00,69.4,69.53,69.4,69.48,32000.0,42.2054,42.2844,42.2054,42.254,32000.0
2013-03-04 09:40:00,69.49,69.53,69.32,69.32,34800.0,42.2601,42.2844,42.1567,42.1567,34800.0
2013-03-04 09:45:00,69.33,69.51,69.3,69.51,46700.0,42.1628,42.2722,42.1445,42.2722,46700.0
2013-03-04 09:50:00,69.51,69.52,69.44,69.5,31900.0,42.2722,42.2783,42.2297,42.2662,31900.0
2013-03-04 09:55:00,69.49,69.5,69.44,69.44,31800.0,42.2601,42.2662,42.2297,42.2297,31800.0
2013-03-04 10:00:00,69.44,69.56,69.42,69.53,39100.0,42.2297,42.3027,42.2175,42.2844,39100.0
2013-03-04 10:05:00,69.52,69.57,69.48,69.55,41000.0,42.2783,42.3087,42.254,42.2966,41000.0
2013-03-04 10:10:00,69.55,69.55,69.38,69.38,60000.0,42.2966,42.2966,42.1932,42.1932,60000.0
2013-03-04 10:15:00,69.38,69.42,69.36,69.39,10900.0,42.1932,42.2175,42.181,42.1993,10900.0
2013-03-04 10:20:00,69.39,69.4,69.33,69.37,12500.0,42.1993,42.2054,42.1628,42.1871,12500.0
2013-03-04 10:25:00,69.37,69.46,69.37,69.44,13700.0,42.1871,42.2418,42.1871,42.2297,13700.0
2013-03-04 10:30:00,69.46,69.5,69.44,69.45,15700.0,42.2418,42.2662,42.2297,42.2358,15700.0
2013-03-04 10:35:00,69.44,69.47,69.42,69.47,36800.0,42.2297,42.2479,42.2175,42.2479,36800.0
2013-03-04 10:40:00,69.48,69.55,69.48,69.55,37600.0,42.254,42.2966,42.254,42.2966,37600.0
2013-03-04 10:45:00,69.54,69.55,69.49,69.51,32800.0,42.2905,42.2966,42.2601,42.2722,32800.0
2013-03-04 10:50:00,69.52,69.53,69.47,69.49,40800.0,42.2783,42.2844,42.2479,42.2601,40800.0
2013-03-04 10:55:00,69.49,69.49,69.43,69.45,21600.0,42.2601,42.2601,42.2236,42.2358,21600.0
2013-03-04 11:00:00,69.44,69.46,69.42,69.45,32000.0,42.2297,42.2418,42.2175,42.2358,32000.0
2013-03-04 11:05:00,69.46,69.46,69.39,69.42,11300.0,42.2418,42.2418,42.1993,42.2175,11300.0
2013-03-04 11:10:00,69.42,69.45,69.41,69.43,10500.0,42.2175,42.2358,42.2114,42.2236,10500.0
2013-03-04 11:15:00,69.44,69.57,69.44,69.57,28000.0,42.2297,42.3087,42.2297,42.3087,28000.0
2013-03-04 11:20:00,69.56,69.57,69.51,69.57,22600.0,42.3027,42.3087,42.2722,42.3087,22600.0
2013-03-04 11:25:00,69.57,69.6,69.52,69.54,22700.0,42.3087,42.327,42.2783,42.2905,22700.0
2013-03-04 11:30:00,69.54,69.57,69.54,69.56,15000.0,42.2905,42.3087,42.2905,42.3027,15000.0
2013-03-04 11:35:00,69.57,69.57,69.53,69.56,15700.0,42.3087,42.3087,42.2844,42.3027,15700.0
2013-03-04 11:40:00,69.55,69.57,69.53,69.57,15000.0,42.2966,42.3087,42.2844,42.3087,15000.0
2013-03-04 11:45:00,69.56,69.57,69.54,69.54,10600.0,42.3027,42.3087,42.2905,42.2905,10600.0
2013-03-04 11:50:00,69.54,69.59,69.54,69.59,17800.0,42.2905,42.3209,42.2905,42.3209,17800.0
2013-03-04 11:55:00,69.59,69.6,69.54,69.54,9800.0,42.3209,42.327,42.2905,42.2905,9800.0
2013-03-04 12:00:00,69.55,69.61,69.55,69.58,18400.0,42.2966,42.3331,42.2966,42.3148,18400.0
2013-03-04 12:05:00,69.58,69.58,69.49,69.49,30400.0,42.3148,42.3148,42.2601,42.2601,30400.0
2013-03-04 12:10:00,69.48,69.58,69.48,69.57,196100.0,42.254,42.3148,42.254,42.3087,196100.0
2013-03-04 12:15:00,69.58,69.59,69.49,69.53,61200.0,42.3148,42.3209,42.2601,42.2844,61200.0
2013-03-04 12:20:00,69.52,69.52,69.48,69.51,18600.0,42.2783,42.2783,42.254,42.2722,18600.0
2013-03-04 12:25:00,69.49,69.54,69.47,69.52,10100.0,42.2601,42.2905,42.2479,42.2783,10100.0
2013-03-04 12:30:00,69.52,69.53,69.47,69.47,8000.0,42.2783,42.2844,42.2479,42.2479,8000.0
2013-03-04 12:35:00,69.48,69.55,69.47,69.51,15400.0,42.254,42.2966,42.2479,42.2722,15400.0
2013-03-04 12:40:00,69.51,69.56,69.51,69.55,15200.0,42.2722,42.3027,42.2722,42.2966,15200.0
2013-03-04 12:45:00,69.56,69.57,69.54,69.56,11100.0,42.3027,42.3087,42.2905,42.3027,11100.0
2013-03-04 12:50:00,69.57,69.61,69.57,69.59,12500.0,42.3087,42.3331,42.3087,42.3209,12500.0
2013-03-04 12:55:00,69.6,69.66,69.59,69.65,10000.0,42.327,42.3635,42.3209,42.3574,10000.0
2013-03-04 13:00:00,69.66,69.67,69.64,69.67,193200.0,42.3635,42.3696,42.3513,42.3696,193200.0
2013-03-04 13:05:00,69.67,69.69,69.65,69.67,11200.0,42.3696,42.3817,42.3574,42.3696,11200.0
2013-03-04 13:10:00,69.68,69.69,69.66,69.68,6000.0,42.3756,42.3817,42.3635,42.3756,6000.0
2013-03-04 13:15:00,69.69,69.72,69.69,69.72,5100.0,42.3817,42.4,42.3817,42.4,5100.0
2013-03-04 13:20:00,69.72,69.87,69.72,69.84,79700.0,42.4,42.4912,42.4,42.4729,79700.0
2013-03-04 13:25:00,69.85,69.9,69.82,69.9,75700.0,42.479,42.5094,42.4608,42.5094,75700.0
2013-03-04 13:30:00,69.92,69.92,69.84,69.86,9500.0,42.5216,42.5216,42.4729,42.4851,9500.0
2013-03-04 13:35:00,69.86,69.86,69.81,69.81,4500.0,42.4851,42.4851,42.4547,42.4547,4500.0
2013-03-04 13:40:00,69.8,69.9,69.8,69.89,21400.0,42.4486,42.5094,42.4486,42.5033,21400.0
2013-03-04 13:45:00,69.89,69.93,69.88,69.9,47900.0,42.5033,42.5277,42.4973,42.5094,47900.0
2013-03-04 13:50:00,69.9,69.91,69.84,69.84,33600.0,42.5094,42.5155,42.4729,42.4729,33600.0
2013-03-04 13:55:00,69.81,69.82,69.76,69.81,14900.0,42.4547,42.4608,42.4243,42.4547,14900.0
2013-03-04 14:00:00,69.81,69.87,69.8,69.85,24800.0,42.4547,42.4912,42.4486,42.479,24800.0
2013-03-04 14:05:00,69.84,69.86,69.83,69.83,16100.0,42.4729,42.4851,42.4669,42.4669,16100.0
2013-03-04 14:10:00,69.83,69.83,69.8,69.83,12300.0,42.4669,42.4669,42.4486,42.4669,12300.0
2013-03-04 14:15:00,69.84,69.85,69.82,69.82,11400.0,42.4729,42.479,42.4608,42.4608,11400.0
2013-03-04 14:20:00,69.83,69.86,69.82,69.85,12800.0,42.4669,42.4851,42.4608,42.479,12800.0
2013-03-04 14:25:00,69.86,70.0,69.86,69.98,58900.0,42.4851,42.5702,42.4851,42.5581,58900.0
2013-03-04 14:30:00,69.98,70.01,69.91,69.92,63000.0,42.5581,42.5763,42.5155,42.5216,63000.0
2013-03-04 14:35:00,69.93,69.96,69.92,69.95,13900.0,42.5277,42.5459,42.5216,42.5398,13900.0
2013-03-04 14:40:00,69.95,69.99,69.91,69.98,16900.0,42.5398,42.5642,42.5155,42.5581,16900.0
2013-03-04 14:45:00,69.97,70.01,69.96,70.0,40400.0,42.552,42.5763,42.5459,42.5702,40400.0
2013-03-04 14:50:00,70.01,70.02,69.94,70.02,33800.0,42.5763,42.5824,42.5338,42.5824,33800.0
2013-03-04 14:55:00,70.01,70.02,69.96,69.96,55500.0,42.5763,42.5824,42.5459,42.5459,55500.0
2013-03-04 15:00:00,69.96,69.98,69.95,69.97,15000.0,42.5459,42.5581,42.5398,42.552,15000.0
2013-03-04 15:05:00,69.98,69.99,69.95,69.95,20400.0,42.5581,42.5642,42.5398,42.5398,20400.0
2013-03-04 15:10:00,69.94,69.96,69.93,69.95,59100.0,42.5338,42.5459,42.5277,42.5398,59100.0
2013-03-04 15:15:00,69.95,69.96,69.94,69.95,23300.0,42.5398,42.5459,42.5338,42.5398,23300.0
2013-03-04 15:20:00,69.95,69.99,69.94,69.96,69300.0,42.5398,42.5642,42.5338,42.5459,69300.0
2013-03-04 15:25:00,69.96,69.98,69.95,69.97,58500.0,42.5459,42.5581,42.5398,42.552,58500.0
2013-03-04 15:30:00,69.97,69.98,69.95,69.97,7900.0,42.552,42.5581,42.5398,42.552,7900.0
2013-03-04 15:35:00,69.97,69.98,69.95,69.96,20800.0,42.552,42.5581,42.5398,42.5459,20800.0
2013-03-04 15:40:00,69.96,69.97,69.88,69.88,38000.0,42.5459,42.552,42.4973,42.4973,38000.0
2013-03-04 15:45:00,69.89,69.92,69.87,69.88,41100.0,42.5033,42.5216,42.4912,42.4973,41100.0
2013-03-04 15:50:00,69.88,69.92,69.83,69.84,82000.0,42.4973,42.5216,42.4669,42.4729,82000.0
2013-03-04 15:55:00,69.83,69.87,69.81,69.84,89800.0,42.4669,42.4912,42.4547,42.4729,89800.0
2013-03-05 09:30:00,70.13,70.19,69.83,69.87,73800.0,42.6493,42.6858,42.4669,42.4912,73800.0
2013-03-05 09:35:00,69.89,70.16,69.89,70.1,39700.0,42.5033,42.6675,42.5033,42.6311,39700.0
2013-03-05 09:40:00,70.16,70.26,70.12,70.14,46800.0,42.6675,42.7284,42.6432,42.6554,46800.0
2013-03-05 09:45:00,70.14,70.19,70.12,70.13,44700.0,42.6554,42.6858,42.6432,42.6493,44700.0
2013-03-05 09:50:00,70.13,70.13,70.05,70.09,61700.0,42.6493,42.6493,42.6006,42.625,61700.0
2013-03-05 09:55:00,70.09,70.14,70.04,70.08,38900.0,42.625,42.6554,42.5946,42.6189,38900.0
2013-03-05 10:00:00,70.09,70.21,70.07,70.11,54300.0,42.625,42.6979,42.6128,42.6371,54300.0
2013-03-05 10:05:00,70.12,70.14,70.08,70.11,29500.0,42.6432,42.6554,42.6189,42.6371,29500.0
2013-03-05 10:10:00,70.11,70.16,70.09,70.14,52300.0,42.6371,42.6675,42.625,42.6554,52300.0
2013-03-05 10:15:00,70.14,70.2,70.13,70.17,41700.0,42.6554,42.6919,42.6493,42.6736,41700.0
2013-03-05 10:20:00,70.17,70.21,70.17,70.18,33500.0,42.6736,42.6979,42.6736,42.6797,33500.0
2013-03-05 10:25:00,70.18,70.2,70.17,70.17,28300.0,42.6797,42.6919,42.6736,42.6736,28300.0
2013-03-05 10:30:00,70.17,70.24,70.16,70.23,22600.0,42.6736,42.7162,42.6675,42.7101,22600.0
2013-03-05 10:35:00,70.23,70.25,70.2,70.25,12600.0,42.7101,42.7223,42.6919,42.7223,12600.0
2013-03-05 10:40:00,70.25,70.3,70.24,70.29,42900.0,42.7223,42.7527,42.7162,42.7466,42900.0
2013-03-05 10:45:00,70.3,70.36,70.28,70.36,36900.0,42.7527,42.7892,42.7405,42.7892,36900.0
2013-03-05 10:50:00,70.37,70.39,70.34,70.34,21000.0,42.7953,42.8074,42.777,42.777,21000.0
2013-03-05 10:55:00,70.34,70.37,70.3,70.3,26000.0,42.777,42.7953,42.7527,42.7527,26000.0
2013-03-05 11:00:00,70.3,70.31,70.16,70.18,20900.0,42.7527,42.7588,42.6675,42.6797,20900.0
2013-03-05 11:05:00,70.16,70.24,70.16,70.24,35600.0,42.6675,42.7162,42.6675,42.7162,35600.0
2013-03-05 11:10:00,70.25,70.33,70.25,70.32,28200.0,42.7223,42.7709,42.7223,42.7648,28200.0
2013-03-05 11:15:00,70.32,70.33,70.24,70.27,31300.0,42.7648,42.7709,42.7162,42.7344,31300.0
2013-03-05 11:20:00,70.27,70.3,70.27,70.3,18500.0,42.7344,42.7527,42.7344,42.7527,18500.0
2013-03-05 11:25:00,70.3,70.32,70.25,70.26,20000.0,42.7527,42.7648,42.7223,42.7284,20000.0
2013-03-05 11:30:00,70.26,70.27,70.2,70.2,32200.0,42.7284,42.7344,42.6919,42.6919,32200.0
2013-03-05 11:35:00,70.2,70.2,70.16,70.18,24800.0,42.6919,42.6919,42.6675,42.6797,24800.0
2013-03-05 11:40:00,70.17,70.25,70.16,70.23,23200.0,42.6736,42.7223,42.6675,42.7101,23200.0
2013-03-05 11:45:00,70.23,70.25,70.23,70.25,11700.0,42.7101,42.7223,42.7101,42.7223,11700.0
2013-03-05 11:50:00,70.24,70.25,70.23,70.25,15600.0,42.7162,42.7223,42.7101,42.7223,15600.0
2013-03-05 11:55:00,70.25,70.26,70.22,70.23,20200.0,42.7223,42.7284,42.704,42.7101,20200.0
2013-03-05 12:00:00,70.24,70.27,70.23,70.26,13400.0,42.7162,42.7344,42.7101,42.7284,13400.0
2013-03-05 12:05:00,70.25,70.28,70.25,70.26,26400.0,42.7223,42.7405,42.7223,42.7284,26400.0
2013-03-05 12:10:00,70.25,70.25,70.23,70.24,27400.0,42.7223,42.7223,42.7101,42.7162,27400.0
2013-03-05 12:15:00,70.23,70.23,70.16,70.18,11500.0,42.7101,42.7101,42.6675,42.6797,11500.0
2013-03-05 12:20:00,70.18,70.2,70.17,70.2,13200.0,42.6797,42.6919,42.6736,42.6919,13200.0
2013-03-05 12:25:00,70.2,70.24,70.2,70.24,33600.0,42.6919,42.7162,42.6919,42.7162,33600.0
2013-03-05 12:30:00,70.24,70.26,70.24,70.25,15900.0,42.7162,42.7284,42.7162,42.7223,15900.0
2013-03-05 12:35:00,70.25,70.26,70.24,70.24,20400.0,42.7223,42.7284,42.7162,42.7162,20400.0
2013-03-05 12:40:00,70.24,70.25,70.22,70.25,17100.0,42.7162,42.7223,42.704,42.7223,17100.0
2013-03-05 12:45:00,70.25,70.27,70.25,70.27,5500.0,42.7223,42.7344,42.7223,42.7344,5500.0
2013-03-05 12:50:00,70.27,70.3,70.27,70.3,8800.0,42.7344,42.7527,42.7344,42.7527,8800.0
2013-03-05 12:55:00,70.3,70.32,70.3,70.31,16600.0,42.7527,42.7648,42.7527,42.7588,16600.0
2013-03-05 13:00:00,70.32,70.32,70.29,70.3,25000.0,42.7648,42.7648,42.7466,42.7527,25000.0
2013-03-05 13:05:00,70.29,70.3,70.27,70.27,12700.0,42.7466,42.7527,42.7344,42.7344,12700.0
2013-03-05 13:10:00,70.27,70.29,70.26,70.28,28300.0,42.7344,42.7466,42.7284,42.7405,28300.0
2013-03-05 13:15:00,70.29,70.33,70.27,70.32,14800.0,42.7466,42.7709,42.7344,42.7648,14800.0
2013-03-05 13:20:00,70.32,70.38,70.32,70.38,12400.0,42.7648,42.8013,42.7648,42.8013,12400.0
2013-03-05 13:25:00,70.38,70.43,70.37,70.42,26500.0,42.8013,42.8317,42.7953,42.8257,26500.0
2013-03-05 13:30:00,70.43,70.54,70.43,70.53,20400.0,42.8317,42.8986,42.8317,42.8926,20400.0
2013-03-05 13:35:00,70.53,70.54,70.47,70.47,16700.0,42.8926,42.8986,42.8561,42.8561,16700.0
2013-03-05 13:40:00,70.47,70.49,70.4,70.41,36700.0,42.8561,42.8682,42.8135,42.8196,36700.0
2013-03-05 13:45:00,70.41,70.43,70.41,70.41,12200.0,42.8196,42.8317,42.8196,42.8196,12200.0
2013-03-05 13:50:00,70.41,70.41,70.33,70.33,10100.0,42.8196,42.8196,42.7709,42.7709,10100.0
2013-03-05 13:55:00,70.34,70.34,70.31,70.32,7400.0,42.777,42.777,42.7588,42.7648,7400.0
2013-03-05 14:00:00,70.32,70.34,70.3,70.3,18000.0,42.7648,42.777,42.7527,42.7527,18000.0
2013-03-05 14:05:00,70.31,70.33,70.3,70.32,18000.0,42.7588,42.7709,42.7527,42.7648,18000.0
2013-03-05 14:10:00,70.33,70.35,70.32,70.35,10200.0,42.7709,42.7831,42.7648,42.7831,10200.0
2013-03-05 14:15:00,70.36,70.36,70.35,70.36,5300.0,42.7892,42.7892,42.7831,42.7892,5300.0
2013-03-05 14:20:00,70.36,70.37,70.35,70.37,25300.0,42.7892,42.7953,42.7831,42.7953,25300.0
2013-03-05 14:25:00,70.37,70.37,70.31,70.32,17900.0,42.7953,42.7953,42.7588,42.7648,17900.0
2013-03-05 14:30:00,70.32,70.32,70.27,70.3,23000.0,42.7648,42.7648,42.7344,42.7527,23000.0
2013-03-05 14:35:00,70.29,70.32,70.29,70.31,51100.0,42.7466,42.7648,42.7466,42.7588,51100.0
2013-03-05 14:40:00,70.31,70.34,70.3,70.32,16400.0,42.7588,42.777,42.7527,42.7648,16400.0
2013-03-05 14:45:00,70.33,70.37,70.32,70.35,32400.0,42.7709,42.7953,42.7648,42.7831,32400.0
2013-03-05 14:50:00,70.35,70.36,70.25,70.25,28100.0,42.7831,42.7892,42.7223,42.7223,28100.0
2013-03-05 14:55:00,70.24,70.3,70.22,70.28,24900.0,42.7162,42.7527,42.704,42.7405,24900.0
2013-03-05 15:00:00,70.29,70.36,70.28,70.32,30200.0,42.7466,42.7892,42.7405,42.7648,30200.0
2013-03-05 15:05:00,70.33,70.39,70.31,70.39,33200.0,42.7709,42.8074,42.7588,42.8074,33200.0
2013-03-05 15:10:00,70.39,70.39,70.32,70.36,29500.0,42.8074,42.8074,42.7648,42.7892,29500.0
2013-03-05 15:15:00,70.37,70.38,70.36,70.37,16700.0,42.7953,42.8013,42.7892,42.7953,16700.0
2013-03-05 15:20:00,70.37,70.37,70.34,70.36,49500.0,42.7953,42.7953,42.777,42.7892,49500.0
2013-03-05 15:25:00,70.36,70.38,70.34,70.37,47500.0,42.7892,42.8013,42.777,42.7953,47500.0
2013-03-05 15:30:00,70.36,70.37,70.32,70.32,12000.0,42.7892,42.7953,42.7648,42.7648,12000.0
2013-03-05 15:35:00,70.3,70.35,70.3,70.33,22100.0,42.7527,42.7831,42.7527,42.7709,22100.0
2013-03-05 15:40:00,70.33,70.4,70.33,70.4,20300.0,42.7709,42.8135,42.7709,42.8135,20300.0
2013-03-05 15:45:00,70.4,70.43,70.37,70.37,70500.0,42.8135,42.8317,42.7953,42.7953,70500.0
2013-03-05 15:50:00,70.37,70.37,70.33,70.35,40900.0,42.7953,42.7953,42.7709,42.7831,40900.0
2013-03-05 15:55:00,70.35,70.4,70.34,70.4,171900.0,42.7831,42.8135,42.777,42.8135,171900.0
2013-03-06 09:30:00,70.64,70.74,70.26,70.26,179600.0,42.9595,43.0203,42.7284,42.7284,179600.0
2013-03-06 09:35:00,70.28,70.33,70.13,70.14,96900.0,42.7405,42.7709,42.6493,42.6554,96900.0
2013-03-06 09:40:00,70.15,70.21,69.94,69.95,64400.0,42.6615,42.6979,42.5338,42.5398,64400.0
2013-03-06 09:45:00,69.96,70.18,69.92,70.17,44400.0,42.5459,42.6797,42.5216,42.6736,44400.0
2013-03-06 09:50:00,70.17,70.22,70.16,70.21,75600.0,42.6736,42.704,42.6675,42.6979,75600.0
2013-03-06 09:55:00,70.22,70.24,70.1,70.1,73700.0,42.704,42.7162,42.6311,42.6311,73700.0
2013-03-06 10:00:00,70.09,70.1,70.05,70.05,43300.0,42.625,42.6311,42.6006,42.6006,43300.0
2013-03-06 10:05:00,70.05,70.14,70.02,70.11,47200.0,42.6006,42.6554,42.5824,42.6371,47200.0
2013-03-06 10:10:00,70.11,70.21,70.1,70.16,79100.0,42.6371,42.6979,42.6311,42.6675,79100.0
2013-03-06 10:15:00,70.15,70.24,70.15,70.17,36300.0,42.6615,42.7162,42.6615,42.6736,36300.0
2013-03-06 10:20:00,70.16,70.19,70.16,70.17,18400.0,42.6675,42.6858,42.6675,42.6736,18400.0
2013-03-06 10:25:00,70.16,70.2,70.16,70.19,29100.0,42.6675,42.6919,42.6675,42.6858,29100.0
2013-03-06 10:30:00,70.19,70.2,70.12,70.13,36500.0,42.6858,42.6919,42.6432,42.6493,36500.0
2013-03-06 10:35:00,70.13,70.19,70.09,70.17,22400.0,42.6493,42.6858,42.625,42.6736,22400.0
2013-03-06 10:40:00,70.17,70.21,70.14,70.19,38700.0,42.6736,42.6979,42.6554,42.6858,38700.0
2013-03-06 10:45:00,70.19,70.2,70.18,70.19,21300.0,42.6858,42.6919,42.6797,42.6858,21300.0
2013-03-06 10:50:00,70.19,70.19,70.15,70.16,33700.0,42.6858,42.6858,42.6615,42.6675,33700.0
2013-03-06 10:55:00,70.15,70.23,70.12,70.23,39300.0,42.6615,42.7101,42.6432,42.7101,39300.0
2013-03-06 11:00:00,70.23,70.3,70.22,70.3,41200.0,42.7101,42.7527,42.704,42.7527,41200.0
2013-03-06 11:05:00,70.3,70.33,70.29,70.31,28000.0,42.7527,42.7709,42.7466,42.7588,28000.0
2013-03-06 11:10:00,70.32,70.4,70.32,70.38,28300.0,42.7648,42.8135,42.7648,42.8013,28300.0
2013-03-06 11:15:00,70.38,70.42,70.38,70.42,19900.0,42.8013,42.8257,42.8013,42.8257,19900.0
2013-03-06 11:20:00,70.4,70.4,70.25,70.27,30500.0,42.8135,42.8135,42.7223,42.7344,30500.0
2013-03-06 11:25:00,70.26,70.31,70.25,70.28,20100.0,42.7284,42.7588,42.7223,42.7405,20100.0
2013-03-06 11:30:00,70.28,70.3,70.23,70.25,33400.0,42.7405,42.7527,42.7101,42.7223,33400.0
2013-03-06 11:35:00,70.25,70.29,70.24,70.27,14000.0,42.7223,42.7466,42.7162,42.7344,14000.0
2013-03-06 11:40:00,70.27,70.28,70.24,70.24,15400.0,42.7344,42.7405,42.7162,42.7162,15400.0
2013-03-06 11:45:00,70.24,70.28,70.24,70.28,17800.0,42.7162,42.7405,42.7162,42.7405,17800.0
2013-03-06 11:50:00,70.28,70.29,70.18,70.18,27400.0,42.7405,42.7466,42.6797,42.6797,27400.0
2013-03-06 11:55:00,70.19,70.22,70.18,70.21,9900.0,42.6858,42.704,42.6797,42.6979,9900.0
2013-03-06 12:00:00,70.21,70.22,70.14,70.15,39300.0,42.6979,42.704,42.6554,42.6615,39300.0
2013-03-06 12:05:00,70.16,70.17,70.09,70.09,16800.0,42.6675,42.6736,42.625,42.625,16800.0
2013-03-06 12:10:00,70.09,70.13,70.08,70.11,33700.0,42.625,42.6493,42.6189,42.6371,33700.0
2013-03-06 12:15:00,70.11,70.2,70.11,70.19,13400.0,42.6371,42.6919,42.6371,42.6858,13400.0
2013-03-06 12:20:00,70.19,70.2,70.17,70.19,19300.0,42.6858,42.6919,42.6736,42.6858,19300.0
2013-03-06 12:25:00,70.19,70.22,70.16,70.18,37600.0,42.6858,42.704,42.6675,42.6797,37600.0
2013-03-06 12:30:00,70.2,70.21,70.19,70.21,25100.0,42.6919,42.6979,42.6858,42.6979,25100.0
2013-03-06 12:35:00,70.22,70.26,70.21,70.25,15900.0,42.704,42.7284,42.6979,42.7223,15900.0
2013-03-06 12:40:00,70.25,70.31,70.25,70.31,7100.0,42.7223,42.7588,42.7223,42.7588,7100.0
2013-03-06 12:45:00,70.3,70.31,70.27,70.28,43100.0,42.7527,42.7588,42.7344,42.7405,43100.0
2013-03-06 12:50:00,70.27,70.31,70.26,70.29,15000.0,42.7344,42.7588,42.7284,42.7466,15000.0
2013-03-06 12:55:00,70.3,70.3,70.2,70.22,35100.0,42.7527,42.7527,42.6919,42.704,35100.0
2013-03-06 13:00:00,70.21,70.24,70.19,70.24,39300.0,42.6979,42.7162,42.6858,42.7162,39300.0
2013-03-06 13:05:00,70.24,70.25,70.24,70.24,4800.0,42.7162,42.7223,42.7162,42.7162,4800.0
2013-03-06 13:10:00,70.24,70.24,70.22,70.22,24200.0,42.7162,42.7162,42.704,42.704,24200.0
2013-03-06 13:15:00,70.22,70.22,70.19,70.19,20500.0,42.704,42.704,42.6858,42.6858,20500.0
2013-03-06 13:20:00,70.2,70.21,70.17,70.18,21900.0,42.6919,42.6979,42.6736,42.6797,21900.0
2013-03-06 13:25:00,70.17,70.19,70.17,70.18,11100.0,42.6736,42.6858,42.6736,42.6797,11100.0
2013-03-06 13:30:00,70.17,70.18,70.13,70.16,22100.0,42.6736,42.6797,42.6493,42.6675,22100.0
2013-03-06 13:35:00,70.15,70.2,70.15,70.18,13700.0,42.6615,42.6919,42.6615,42.6797,13700.0
2013-03-06 13:40:00,70.19,70.23,70.19,70.23,12000.0,42.6858,42.7101,42.6858,42.7101,12000.0
2013-03-06 13:45:00,70.22,70.22,70.19,70.21,31800.0,42.704,42.704,42.6858,42.6979,31800.0
2013-03-06 13:50:00,70.2,70.2,70.15,70.15,10000.0,42.6919,42.6919,42.6615,42.6615,10000.0
2013-03-06 13:55:00,70.14,70.17,70.14,70.17,7100.0,42.6554,42.6736,42.6554,42.6736,7100.0
2013-03-06 14:00:00,70.17,70.21,70.17,70.21,25700.0,42.6736,42.6979,42.6736,42.6979,25700.0
2013-03-06 14:05:00,70.2,70.21,70.19,70.2,24700.0,42.6919,42.6979,42.6858,42.6919,24700.0
2013-03-06 14:10:00,70.2,70.21,70.17,70.19,26300.0,42.6919,42.6979,42.6736,42.6858,26300.0
2013-03-06 14:15:00,70.2,70.21,70.18,70.19,23300.0,42.6919,42.6979,42.6797,42.6858,23300.0
2013-03-06 14:20:00,70.19,70.22,70.19,70.21,20500.0,42.6858,42.704,42.6858,42.6979,20500.0
2013-03-06 14:25:00,70.21,70.21,70.18,70.18,19700.0,42.6979,42.6979,42.6797,42.6797,19700.0
2013-03-06 14:30:00,70.19,70.24,70.18,70.22,27900.0,42.6858,42.7162,42.6797,42.704,27900.0
2013-03-06 14:35:00,70.22,70.26,70.22,70.24,35200.0,42.704,42.7284,42.704,42.7162,35200.0
2013-03-06 14:40:00,70.24,70.25,70.23,70.24,24000.0,42.7162,42.7223,42.7101,42.7162,24000.0
2013-03-06 14:45:00,70.24,70.31,70.22,70.31,24900.0,42.7162,42.7588,42.704,42.7588,24900.0
2013-03-06 14:50:00,70.32,70.33,70.21,70.23,57400.0,42.7648,42.7709,42.6979,42.7101,57400.0
2013-03-06 14:55:00,70.22,70.24,70.17,70.24,60100.0,42.704,42.7162,42.6736,42.7162,60100.0
2013-03-06 15:00:00,70.24,70.25,70.15,70.25,34600.0,42.7162,42.7223,42.6615,42.7223,34600.0
2013-03-06 15:05:00,70.25,70.26,70.19,70.22,89300.0,42.7223,42.7284,42.6858,42.704,89300.0
2013-03-06 15:10:00,70.22,70.29,70.22,70.25,46600.0,42.704,42.7466,42.704,42.7223,46600.0
2013-03-06 15:15:00,70.26,70.27,70.23,70.23,33400.0,42.7284,42.7344,42.7101,42.7101,33400.0
2013-03-06 15:20:00,70.24,70.24,70.21,70.23,20100.0,42.7162,42.7162,42.6979,42.7101,20100.0
2013-03-06 15:25:00,70.23,70.25,70.22,70.23,26500.0,42.7101,42.7223,42.704,42.7101,26500.0
2013-03-06 15:30:00,70.23,70.23,70.14,70.18,56600.0,42.7101,42.7101,42.6554,42.6797,56600.0
2013-03-06 15:35:00,70.17,70.19,70.15,70.15,48100.0,42.6736,42.6858,42.6615,42.6615,48100.0
2013-03-06 15:40:00,70.16,70.19,70.14,70.19,36700.0,42.6675,42.6858,42.6554,42.6858,36700.0
2013-03-06 15:45:00,70.19,70.23,70.18,70.19,28200.0,42.6858,42.7101,42.6797,42.6858,28200.0
2013-03-06 15:50:00,70.19,70.2,70.17,70.19,71900.0,42.6858,42.6919,42.6736,42.6858,71900.0
2013-03-06 15:55:00,70.19,70.23,70.18,70.22,207800.0,42.6858,42.7101,42.6797,42.704,207800.0
2013-03-07 09:30:00,70.41,70.41,70.3,70.31,77500.0,42.8196,42.8196,42.7527,42.7588,77500.0
2013-03-07 09:35:00,70.32,70.32,70.22,70.26,101500.0,42.7648,42.7648,42.704,42.7284,101500.0
2013-03-07 09:40:00,70.25,70.36,70.23,70.36,63500.0,42.7223,42.7892,42.7101,42.7892,63500.0
2013-03-07 09:45:00,70.36,70.4,70.28,70.3,35400.0,42.7892,42.8135,42.7405,42.7527,35400.0
2013-03-07 09:50:00,70.3,70.3,70.15,70.23,34000.0,42.7527,42.7527,42.6615,42.7101,34000.0
2013-03-07 09:55:00,70.26,70.33,70.23,70.32,12500.0,42.7284,42.7709,42.7101,42.7648,12500.0
2013-03-07 10:00:00,70.34,70.35,70.21,70.29,19100.0,42.777,42.7831,42.6979,42.7466,19100.0
2013-03-07 10:05:00,70.28,70.29,70.21,70.25,21300.0,42.7405,42.7466,42.6979,42.7223,21300.0
2013-03-07 10:10:00,70.25,70.27,70.22,70.26,13900.0,42.7223,42.7344,42.704,42.7284,13900.0
2013-03-07 10:15:00,70.26,70.3,70.25,70.28,14100.0,42.7284,42.7527,42.7223,42.7405,14100.0
2013-03-07 10:20:00,70.29,70.29,70.21,70.28,9300.0,42.7466,42.7466,42.6979,42.7405,9300.0
2013-03-07 10:25:00,70.28,70.28,70.23,70.25,9300.0,42.7405,42.7405,42.7101,42.7223,9300.0
2013-03-07 10:30:00,70.26,70.26,70.17,70.18,28000.0,42.7284,42.7284,42.6736,42.6797,28000.0
2013-03-07 10:35:00,70.18,70.23,70.15,70.18,30500.0,42.6797,42.7101,42.6615,42.6797,30500.0
2013-03-07 10:40:00,70.18,70.19,70.12,70.13,51500.0,42.6797,42.6858,42.6432,42.6493,51500.0
2013-03-07 10:45:00,70.13,70.15,70.06,70.06,15800.0,42.6493,42.6615,42.6067,42.6067,15800.0
2013-03-07 10:50:00,70.04,70.07,70.02,70.04,13800.0,42.5946,42.6128,42.5824,42.5946,13800.0
2013-03-07 10:55:00,70.04,70.06,69.99,70.02,71700.0,42.5946,42.6067,42.5642,42.5824,71700.0
2013-03-07 11:00:00,70.03,70.12,70.0,70.12,17900.0,42.5885,42.6432,42.5702,42.6432,17900.0
2013-03-07 11:05:00,70.12,70.2,70.11,70.19,9200.0,42.6432,42.6919,42.6371,42.6858,9200.0
2013-03-07 11:10:00,70.19,70.24,70.19,70.22,20300.0,42.6858,42.7162,42.6858,42.704,20300.0
2013-03-07 11:15:00,70.21,70.22,70.18,70.18,34400.0,42.6979,42.704,42.6797,42.6797,34400.0
2013-03-07 11:20:00,70.18,70.21,70.18,70.21,9900.0,42.6797,42.6979,42.6797,42.6979,9900.0
2013-03-07 11:25:00,70.21,70.21,70.19,70.2,4200.0,42.6979,42.6979,42.6858,42.6919,4200.0
2013-03-07 11:30:00,70.2,70.23,70.2,70.21,12400.0,42.6919,42.7101,42.6919,42.6979,12400.0
2013-03-07 11:35:00,70.2,70.23,70.2,70.23,4400.0,42.6919,42.7101,42.6919,42.7101,4400.0
2013-03-07 11:40:00,70.23,70.23,70.19,70.2,13400.0,42.7101,42.7101,42.6858,42.6919,13400.0
2013-03-07 11:45:00,70.19,70.19,70.15,70.17,17200.0,42.6858,42.6858,42.6615,42.6736,17200.0
2013-03-07 11:50:00,70.16,70.21,70.16,70.21,8100.0,42.6675,42.6979,42.6675,42.6979,8100.0
2013-03-07 11:55:00,70.2,70.24,70.19,70.19,18500.0,42.6919,42.7162,42.6858,42.6858,18500.0
2013-03-07 12:00:00,70.18,70.18,70.16,70.16,7700.0,42.6797,42.6797,42.6675,42.6675,7700.0
2013-03-07 12:05:00,70.16,70.17,70.14,70.14,6600.0,42.6675,42.6736,42.6554,42.6554,6600.0
2013-03-07 12:10:00,70.15,70.16,70.14,70.15,2900.0,42.6615,42.6675,42.6554,42.6615,2900.0
2013-03-07 12:15:00,70.14,70.18,70.13,70.18,6700.0,42.6554,42.6797,42.6493,42.6797,6700.0
2013-03-07 12:20:00,70.17,70.18,70.16,70.17,10700.0,42.6736,42.6797,42.6675,42.6736,10700.0
2013-03-07 12:25:00,70.18,70.21,70.18,70.2,7700.0,42.6797,42.6979,42.6797,42.6919,7700.0
2013-03-07 12:30:00,70.19,70.21,70.19,70.19,12100.0,42.6858,42.6979,42.6858,42.6858,12100.0
2013-03-07 12:35:00,70.18,70.23,70.17,70.2,9700.0,42.6797,42.7101,42.6736,42.6919,9700.0
2013-03-07 12:40:00,70.2,70.21,70.19,70.2,11700.0,42.6919,42.6979,42.6858,42.6919,11700.0
2013-03-07 12:45:00,70.19,70.21,70.19,70.21,26300.0,42.6858,42.6979,42.6858,42.6979,26300.0
2013-03-07 12:50:00,70.21,70.21,70.18,70.18,10600.0,42.6979,42.6979,42.6797,42.6797,10600.0
2013-03-07 12:55:00,70.18,70.21,70.17,70.18,20500.0,42.6797,42.6979,42.6736,42.6797,20500.0
2013-03-07 13:00:00,70.18,70.21,70.18,70.19,9000.0,42.6797,42.6979,42.6797,42.6858,9000.0
2013-03-07 13:05:00,70.19,70.2,70.15,70.17,11700.0,42.6858,42.6919,42.6615,42.6736,11700.0
2013-03-07 13:10:00,70.17,70.18,70.17,70.17,5000.0,42.6736,42.6797,42.6736,42.6736,5000.0
2013-03-07 13:15:00,70.17,70.19,70.15,70.15,19100.0,42.6736,42.6858,42.6615,42.6615,19100.0
2013-03-07 13:20:00,70.15,70.16,70.1,70.11,11700.0,42.6615,42.6675,42.6311,42.6371,11700.0
2013-03-07 13:25:00,70.1,70.1,70.04,70.06,18800.0,42.6311,42.6311,42.5946,42.6067,18800.0
2013-03-07 13:30:00,70.06,70.07,70.02,70.02,14100.0,42.6067,42.6128,42.5824,42.5824,14100.0
2013-03-07 13:35:00,70.02,70.03,70.0,70.0,16800.0,42.5824,42.5885,42.5702,42.5702,16800.0
2013-03-07 13:40:00,70.0,70.01,69.97,69.98,15600.0,42.5702,42.5763,42.552,42.5581,15600.0
2013-03-07 13:45:00,69.99,70.02,69.98,70.01,10400.0,42.5642,42.5824,42.5581,42.5763,10400.0
2013-03-07 13:50:00,70.01,70.04,70.01,70.02,44100.0,42.5763,42.5946,42.5763,42.5824,44100.0
2013-03-07 13:55:00,70.02,70.04,70.01,70.04,13200.0,42.5824,42.5946,42.5763,42.5946,13200.0
2013-03-07 14:00:00,70.04,70.04,70.0,70.02,10900.0,42.5946,42.5946,42.5702,42.5824,10900.0
2013-03-07 14:05:00,70.02,70.03,69.95,69.95,17200.0,42.5824,42.5885,42.5398,42.5398,17200.0
2013-03-07 14:10:00,69.95,69.96,69.93,69.94,19300.0,42.5398,42.5459,42.5277,42.5338,19300.0
2013-03-07 14:15:00,69.94,69.96,69.94,69.95,7300.0,42.5338,42.5459,42.5338,42.5398,7300.0
2013-03-07 14:20:00,69.95,69.95,69.93,69.93,6600.0,42.5398,42.5398,42.5277,42.5277,6600.0
2013-03-07 14:25:00,69.93,69.95,69.92,69.93,15200.0,42.5277,42.5398,42.5216,42.5277,15200.0
2013-03-07 14:30:00,69.92,69.95,69.9,69.95,26100.0,42.5216,42.5398,42.5094,42.5398,26100.0
2013-03-07 14:35:00,69.95,69.97,69.93,69.96,20200.0,42.5398,42.552,42.5277,42.5459,20200.0
2013-03-07 14:40:00,69.95,69.95,69.93,69.93,8800.0,42.5398,42.5398,42.5277,42.5277,8800.0
2013-03-07 14:45:00,69.93,69.94,69.93,69.94,9600.0,42.5277,42.5338,42.5277,42.5338,9600.0
2013-03-07 14:50:00,69.94,69.96,69.92,69.93,17600.0,42.5338,42.5459,42.5216,42.5277,17600.0
2013-03-07 14:55:00,69.93,69.95,69.91,69.91,14100.0,42.5277,42.5398,42.5155,42.5155,14100.0
2013-03-07 15:00:00,69.91,69.94,69.9,69.94,12200.0,42.5155,42.5338,42.5094,42.5338,12200.0
2013-03-07 15:05:00,69.93,69.97,69.93,69.94,17000.0,42.5277,42.552,42.5277,42.5338,17000.0
2013-03-07 15:10:00,69.94,69.96,69.93,69.96,32900.0,42.5338,42.5459,42.5277,42.5459,32900.0
2013-03-07 15:15:00,69.96,69.97,69.93,69.94,41000.0,42.5459,42.552,42.5277,42.5338,41000.0
2013-03-07 15:20:00,69.94,69.94,69.9,69.91,21000.0,42.5338,42.5338,42.5094,42.5155,21000.0
2013-03-07 15:25:00,69.91,69.91,69.9,69.9,12900.0,42.5155,42.5155,42.5094,42.5094,12900.0
2013-03-07 15:30:00,69.91,69.94,69.9,69.92,34900.0,42.5155,42.5338,42.5094,42.5216,34900.0
2013-03-07 15:35:00,69.92,69.93,69.89,69.9,41300.0,42.5216,42.5277,42.5033,42.5094,41300.0
2013-03-07 15:40:00,69.89,69.91,69.83,69.83,92200.0,42.5033,42.5155,42.4669,42.4669,92200.0
2013-03-07 15:45:00,69.82,69.86,69.8,69.84,25700.0,42.4608,42.4851,42.4486,42.4729,25700.0
2013-03-07 15:50:00,69.84,69.84,69.79,69.79,12300.0,42.4729,42.4729,42.4425,42.4425,12300.0
2013-03-07 15:55:00,69.79,69.92,69.79,69.87,125200.0,42.4425,42.5216,42.4425,42.4912,125200.0
2013-03-08 09:30:00,70.22,70.23,69.97,70.01,194200.0,42.704,42.7101,42.552,42.5763,194200.0
2013-03-08 09:35:00,70.02,70.03,69.81,69.81,53100.0,42.5824,42.5885,42.4547,42.4547,53100.0
2013-03-08 09:40:00,69.81,69.81,69.56,69.6,55800.0,42.4547,42.4547,42.3027,42.327,55800.0
2013-03-08 09:45:00,69.62,69.69,69.61,69.65,31600.0,42.3391,42.3817,42.3331,42.3574,31600.0
2013-03-08 09:50:00,69.66,69.75,69.64,69.67,23200.0,42.3635,42.4182,42.3513,42.3696,23200.0
2013-03-08 09:55:00,69.66,69.71,69.61,69.67,20700.0,42.3635,42.3939,42.3331,42.3696,20700.0
2013-03-08 10:00:00,69.66,69.68,69.6,69.65,50400.0,42.3635,42.3756,42.327,42.3574,50400.0
2013-03-08 10:05:00,69.64,69.65,69.58,69.64,42000.0,42.3513,42.3574,42.3148,42.3513,42000.0
2013-03-08 10:10:00,69.66,69.66,69.53,69.57,31700.0,42.3635,42.3635,42.2844,42.3087,31700.0
2013-03-08 10:15:00,69.57,69.62,69.56,69.62,87900.0,42.3087,42.3391,42.3027,42.3391,87900.0
2013-03-08 10:20:00,69.62,69.68,69.62,69.65,26000.0,42.3391,42.3756,42.3391,42.3574,26000.0
2013-03-08 10:25:00,69.64,69.7,69.63,69.67,14000.0,42.3513,42.3878,42.3452,42.3696,14000.0
2013-03-08 10:30:00,69.68,69.75,69.68,69.74,20600.0,42.3756,42.4182,42.3756,42.4121,20600.0
2013-03-08 10:35:00,69.75,69.76,69.66,69.69,48600.0,42.4182,42.4243,42.3635,42.3817,48600.0
2013-03-08 10:40:00,69.69,69.73,69.66,69.73,16300.0,42.3817,42.406,42.3635,42.406,16300.0
2013-03-08 10:45:00,69.73,69.74,69.64,69.7,151500.0,42.406,42.4121,42.3513,42.3878,151500.0
2013-03-08 10:50:00,69.71,69.76,69.71,69.74,64000.0,42.3939,42.4243,42.3939,42.4121,64000.0
2013-03-08 10:55:00,69.74,69.74,69.71,69.72,10200.0,42.4121,42.4121,42.3939,42.4,10200.0
2013-03-08 11:00:00,69.71,69.72,69.67,69.7,37300.0,42.3939,42.4,42.3696,42.3878,37300.0
2013-03-08 11:05:00,69.69,69.78,69.69,69.78,24500.0,42.3817,42.4364,42.3817,42.4364,24500.0
2013-03-08 11:10:00,69.79,69.8,69.73,69.75,41000.0,42.4425,42.4486,42.406,42.4182,41000.0
2013-03-08 11:15:00,69.75,69.78,69.75,69.76,54000.0,42.4182,42.4364,42.4182,42.4243,54000.0
2013-03-08 11:20:00,69.75,69.77,69.74,69.74,20700.0,42.4182,42.4304,42.4121,42.4121,20700.0
2013-03-08 11:25:00,69.74,69.77,69.74,69.75,14400.0,42.4121,42.4304,42.4121,42.4182,14400.0
2013-03-08 11:30:00,69.75,69.78,69.74,69.77,21300.0,42.4182,42.4364,42.4121,42.4304,21300.0
2013-03-08 11:35:00,69.78,69.79,69.77,69.79,10200.0,42.4364,42.4425,42.4304,42.4425,10200.0
2013-03-08 11:40:00,69.78,69.81,69.78,69.8,18900.0,42.4364,42.4547,42.4364,42.4486,18900.0
2013-03-08 11:45:00,69.8,69.81,69.78,69.8,21600.0,42.4486,42.4547,42.4364,42.4486,21600.0
2013-03-08 11:50:00,69.8,69.8,69.78,69.79,26300.0,42.4486,42.4486,42.4364,42.4425,26300.0
2013-03-08 11:55:00,69.8,69.81,69.79,69.81,13500.0,42.4486,42.4547,42.4425,42.4547,13500.0
2013-03-08 12:00:00,69.82,69.82,69.76,69.8,25200.0,42.4608,42.4608,42.4243,42.4486,25200.0
2013-03-08 12:05:00,69.8,69.82,69.8,69.81,46300.0,42.4486,42.4608,42.4486,42.4547,46300.0
2013-03-08 12:10:00,69.81,69.82,69.74,69.77,24100.0,42.4547,42.4608,42.4121,42.4304,24100.0
2013-03-08 12:15:00,69.77,69.79,69.77,69.78,31500.0,42.4304,42.4425,42.4304,42.4364,31500.0
2013-03-08 12:20:00,69.78,69.8,69.78,69.8,15300.0,42.4364,42.4486,42.4364,42.4486,15300.0
2013-03-08 12:25:00,69.8,69.8,69.74,69.77,13700.0,42.4486,42.4486,42.4121,42.4304,13700.0
2013-03-08 12:30:00,69.76,69.77,69.73,69.77,26600.0,42.4243,42.4304,42.406,42.4304,26600.0
2013-03-08 12:35:00,69.77,69.81,69.76,69.81,15900.0,42.4304,42.4547,42.4243,42.4547,15900.0
2013-03-08 12:40:00,69.81,69.82,69.8,69.8,11400.0,42.4547,42.4608,42.4486,42.4486,11400.0
2013-03-08 12:45:00,69.8,69.81,69.79,69.8,14400.0,42.4486,42.4547,42.4425,42.4486,14400.0
2013-03-08 12:50:00,69.8,69.82,69.79,69.81,25600.0,42.4486,42.4608,42.4425,42.4547,25600.0
2013-03-08 12:55:00,69.82,69.82,69.78,69.78,8300.0,42.4608,42.4608,42.4364,42.4364,8300.0
2013-03-08 13:00:00,69.79,69.79,69.78,69.78,15900.0,42.4425,42.4425,42.4364,42.4364,15900.0
2013-03-08 13:05:00,69.78,69.8,69.78,69.8,11900.0,42.4364,42.4486,42.4364,42.4486,11900.0
2013-03-08 13:10:00,69.8,69.81,69.79,69.81,10100.0,42.4486,42.4547,42.4425,42.4547,10100.0
2013-03-08 13:15:00,69.8,69.86,69.8,69.84,24700.0,42.4486,42.4851,42.4486,42.4729,24700.0
2013-03-08 13:20:00,69.84,69.87,69.84,69.86,3500.0,42.4729,42.4912,42.4729,42.4851,3500.0
2013-03-08 13:25:00,69.87,69.89,69.85,69.85,23000.0,42.4912,42.5033,42.479,42.479,23000.0
2013-03-08 13:30:00,69.86,69.88,69.84,69.88,26800.0,42.4851,42.4973,42.4729,42.4973,26800.0
2013-03-08 13:35:00,69.88,69.93,69.88,69.93,16600.0,42.4973,42.5277,42.4973,42.5277,16600.0
2013-03-08 13:40:00,69.93,69.94,69.89,69.91,34500.0,42.5277,42.5338,42.5033,42.5155,34500.0
2013-03-08 13:45:00,69.91,69.93,69.91,69.92,24100.0,42.5155,42.5277,42.5155,42.5216,24100.0
2013-03-08 13:50:00,69.93,69.94,69.9,69.91,12200.0,42.5277,42.5338,42.5094,42.5155,12200.0
2013-03-08 13:55:00,69.9,69.92,69.9,69.9,9300.0,42.5094,42.5216,42.5094,42.5094,9300.0
2013-03-08 14:00:00,69.91,69.92,69.91,69.92,6400.0,42.5155,42.5216,42.5155,42.5216,6400.0
2013-03-08 14:05:00,69.92,69.95,69.92,69.94,12500.0,42.5216,42.5398,42.5216,42.5338,12500.0
2013-03-08 14:10:00,69.95,69.95,69.9,69.9,20900.0,42.5398,42.5398,42.5094,42.5094,20900.0
2013-03-08 14:15:00,69.91,69.93,69.91,69.91,12500.0,42.5155,42.5277,42.5155,42.5155,12500.0
2013-03-08 14:20:00,69.92,69.92,69.91,69.92,10700.0,42.5216,42.5216,42.5155,42.5216,10700.0
2013-03-08 14:25:00,69.92,69.95,69.92,69.95,10100.0,42.5216,42.5398,42.5216,42.5398,10100.0
2013-03-08 14:30:00,69.95,69.97,69.94,69.97,9600.0,42.5398,42.552,42.5338,42.552,9600.0
2013-03-08 14:35:00,69.97,69.99,69.95,69.98,26700.0,42.552,42.5642,42.5398,42.5581,26700.0
2013-03-08 14:40:00,69.98,70.0,69.95,69.96,20500.0,42.5581,42.5702,42.5398,42.5459,20500.0
2013-03-08 14:45:00,69.96,69.97,69.95,69.95,23100.0,42.5459,42.552,42.5398,42.5398,23100.0
2013-03-08 14:50:00,69.96,69.98,69.96,69.98,17700.0,42.5459,42.5581,42.5459,42.5581,17700.0
2013-03-08 14:55:00,69.98,70.0,69.96,69.98,15800.0,42.5581,42.5702,42.5459,42.5581,15800.0
2013-03-08 15:00:00,69.99,70.01,69.97,70.0,22100.0,42.5642,42.5763,42.552,42.5702,22100.0
2013-03-08 15:05:00,70.0,70.01,69.99,69.99,8900.0,42.5702,42.5763,42.5642,42.5642,8900.0
2013-03-08 15:10:00,69.99,70.0,69.98,69.99,14900.0,42.5642,42.5702,42.5581,42.5642,14900.0
2013-03-08 15:15:00,69.99,70.02,69.99,70.02,31200.0,42.5642,42.5824,42.5642,42.5824,31200.0
2013-03-08 15:20:00,70.02,70.02,69.96,69.97,13300.0,42.5824,42.5824,42.5459,42.552,13300.0
2013-03-08 15:25:00,69.98,69.98,69.95,69.95,12900.0,42.5581,42.5581,42.5398,42.5398,12900.0
2013-03-08 15:30:00,69.95,69.96,69.94,69.94,56300.0,42.5398,42.5459,42.5338,42.5338,56300.0
2013-03-08 15:35:00,69.94,69.97,69.94,69.97,57100.0,42.5338,42.552,42.5338,42.552,57100.0
2013-03-08 15:40:00,69.97,70.0,69.96,69.99,45100.0,42.552,42.5702,42.5459,42.5642,45100.0
2013-03-08 15:45:00,69.99,70.03,69.99,70.02,13000.0,42.5642,42.5885,42.5642,42.5824,13000.0
2013-03-08 15:50:00,70.02,70.02,69.96,69.97,67400.0,42.5824,42.5824,42.5459,42.552,67400.0
2013-03-08 15:55:00,69.97,69.97,69.93,69.97,76500.0,42.552,42.552,42.5277,42.552,76500.0
2013-03-11 09:30:00,69.97,70.12,69.97,69.98,102500.0,42.552,42.6432,42.552,42.5581,102500.0
2013-03-11 09:35:00,69.98,69.98,69.89,69.9,22000.0,42.5581,42.5581,42.5033,42.5094,22000.0
2013-03-11 09:40:00,69.9,69.9,69.75,69.77,9900.0,42.5094,42.5094,42.4182,42.4304,9900.0
2013-03-11 09:45:00,69.76,69.79,69.74,69.78,11700.0,42.4243,42.4425,42.4121,42.4364,11700.0
2013-03-11 09:50:00,69.8,69.83,69.78,69.78,22800.0,42.4486,42.4669,42.4364,42.4364,22800.0
2013-03-11 09:55:00,69.78,69.78,69.71,69.74,13600.0,42.4364,42.4364,42.3939,42.4121,13600.0
2013-03-11 10:00:00,69.75,69.85,69.75,69.81,18700.0,42.4182,42.479,42.4182,42.4547,18700.0
2013-03-11 10:05:00,69.82,69.87,69.82,69.86,31700.0,42.4608,42.4912,42.4608,42.4851,31700.0
2013-03-11 10:10:00,69.86,69.87,69.82,69.86,21400.0,42.4851,42.4912,42.4608,42.4851,21400.0
2013-03-11 10:15:00,69.85,69.87,69.81,69.85,12700.0,42.479,42.4912,42.4547,42.479,12700.0
2013-03-11 10:20:00,69.85,69.86,69.81,69.82,13000.0,42.479,42.4851,42.4547,42.4608,13000.0
2013-03-11 10:25:00,69.82,69.82,69.76,69.77,11600.0,42.4608,42.4608,42.4243,42.4304,11600.0
2013-03-11 10:30:00,69.76,69.83,69.76,69.83,13900.0,42.4243,42.4669,42.4243,42.4669,13900.0
2013-03-11 10:35:00,69.84,69.89,69.81,69.88,42300.0,42.4729,42.5033,42.4547,42.4973,42300.0
2013-03-11 10:40:00,69.88,69.88,69.84,69.87,15300.0,42.4973,42.4973,42.4729,42.4912,15300.0
2013-03-11 10:45:00,69.87,69.94,69.87,69.94,50000.0,42.4912,42.5338,42.4912,42.5338,50000.0
2013-03-11 10:50:00,69.95,69.96,69.91,69.91,20500.0,42.5398,42.5459,42.5155,42.5155,20500.0
2013-03-11 10:55:00,69.9,69.93,69.88,69.91,39200.0,42.5094,42.5277,42.4973,42.5155,39200.0
2013-03-11 11:00:00,69.92,69.92,69.85,69.87,10500.0,42.5216,42.5216,42.479,42.4912,10500.0
2013-03-11 11:05:00,69.88,69.92,69.88,69.91,15800.0,42.4973,42.5216,42.4973,42.5155,15800.0
2013-03-11 11:10:00,69.91,69.95,69.91,69.94,19000.0,42.5155,42.5398,42.5155,42.5338,19000.0
2013-03-11 11:15:00,69.94,69.98,69.94,69.97,15500.0,42.5338,42.5581,42.5338,42.552,15500.0
2013-03-11 11:20:00,69.96,69.98,69.93,69.93,6900.0,42.5459,42.5581,42.5277,42.5277,6900.0
2013-03-11 11:25:00,69.94,69.98,69.94,69.97,13900.0,42.5338,42.5581,42.5338,42.552,13900.0
2013-03-11 11:30:00,69.96,69.96,69.92,69.94,28200.0,42.5459,42.5459,42.5216,42.5338,28200.0
2013-03-11 11:35:00,69.93,69.96,69.93,69.95,10600.0,42.5277,42.5459,42.5277,42.5398,10600.0
2013-03-11 11:40:00,69.95,69.97,69.94,69.95,15000.0,42.5398,42.552,42.5338,42.5398,15000.0
2013-03-11 11:45:00,69.94,69.96,69.94,69.95,12600.0,42.5338,42.5459,42.5338,42.5398,12600.0
2013-03-11 11:50:00,69.94,70.01,69.94,70.01,21800.0,42.5338,42.5763,42.5338,42.5763,21800.0
2013-03-11 11:55:00,70.01,70.02,69.96,69.99,17200.0,42.5763,42.5824,42.5459,42.5642,17200.0
2013-03-11 12:00:00,69.99,70.03,69.98,70.02,14800.0,42.5642,42.5885,42.5581,42.5824,14800.0
2013-03-11 12:05:00,70.02,70.05,70.01,70.02,17100.0,42.5824,42.6006,42.5763,42.5824,17100.0
2013-03-11 12:10:00,70.02,70.02,69.99,70.01,5900.0,42.5824,42.5824,42.5642,42.5763,5900.0
2013-03-11 12:15:00,70.02,70.02,69.99,70.0,13800.0,42.5824,42.5824,42.5642,42.5702,13800.0
2013-03-11 12:20:00,69.99,70.0,69.93,69.93,20200.0,42.5642,42.5702,42.5277,42.5277,20200.0
2013-03-11 12:25:00,69.93,69.93,69.91,69.93,13000.0,42.5277,42.5277,42.5155,42.5277,13000.0
2013-03-11 12:30:00,69.92,69.93,69.9,69.91,6200.0,42.5216,42.5277,42.5094,42.5155,6200.0
2013-03-11 12:35:00,69.91,69.93,69.91,69.92,7700.0,42.5155,42.5277,42.5155,42.5216,7700.0
2013-03-11 12:40:00,69.92,69.92,69.89,69.89,7600.0,42.5216,42.5216,42.5033,42.5033,7600.0
2013-03-11 12:45:00,69.89,69.94,69.89,69.92,9300.0,42.5033,42.5338,42.5033,42.5216,9300.0
2013-03-11 12:50:00,69.91,69.91,69.89,69.89,2900.0,42.5155,42.5155,42.5033,42.5033,2900.0
2013-03-11 12:55:00,69.9,69.95,69.88,69.95,35700.0,42.5094,42.5398,42.4973,42.5398,35700.0
2013-03-11 13:00:00,69.94,69.96,69.94,69.95,13100.0,42.5338,42.5459,42.5338,42.5398,13100.0
2013-03-11 13:05:00,69.95,69.96,69.94,69.96,8500.0,42.5398,42.5459,42.5338,42.5459,8500.0
2013-03-11 13:10:00,69.96,69.98,69.95,69.97,27400.0,42.5459,42.5581,42.5398,42.552,27400.0
2013-03-11 13:15:00,69.95,69.97,69.95,69.97,6800.0,42.5398,42.552,42.5398,42.552,6800.0
2013-03-11 13:20:00,69.97,70.0,69.97,69.99,8900.0,42.552,42.5702,42.552,42.5642,8900.0
2013-03-11 13:25:00,70.0,70.01,69.99,70.01,9400.0,42.5702,42.5763,42.5642,42.5763,9400.0
2013-03-11 13:30:00,70.01,70.03,69.99,70.01,14500.0,42.5763,42.5885,42.5642,42.5763,14500.0
2013-03-11 13:35:00,70.01,70.01,69.98,69.99,15500.0,42.5763,42.5763,42.5581,42.5642,15500.0
2013-03-11 13:40:00,69.99,69.99,69.94,69.94,13900.0,42.5642,42.5642,42.5338,42.5338,13900.0
2013-03-11 13:45:00,69.94,69.94,69.9,69.9,4700.0,42.5338,42.5338,42.5094,42.5094,4700.0
2013-03-11 13:50:00,69.9,69.92,69.89,69.9,10300.0,42.5094,42.5216,42.5033,42.5094,10300.0
2013-03-11 13:55:00,69.9,69.91,69.88,69.88,8000.0,42.5094,42.5155,42.4973,42.4973,8000.0
2013-03-11 14:00:00,69.89,69.94,69.88,69.93,11900.0,42.5033,42.5338,42.4973,42.5277,11900.0
2013-03-11 14:05:00,69.93,69.94,69.9,69.91,12700.0,42.5277,42.5338,42.5094,42.5155,12700.0
2013-03-11 14:10:00,69.91,69.93,69.9,69.93,18900.0,42.5155,42.5277,42.5094,42.5277,18900.0
2013-03-11 14:15:00,69.92,69.93,69.9,69.91,16600.0,42.5216,42.5277,42.5094,42.5155,16600.0
2013-03-11 14:20:00,69.92,69.96,69.91,69.95,25900.0,42.5216,42.5459,42.5155,42.5398,25900.0
2013-03-11 14:25:00,69.96,69.96,69.91,69.91,19600.0,42.5459,42.5459,42.5155,42.5155,19600.0
2013-03-11 14:30:00,69.91,69.91,69.85,69.85,16600.0,42.5155,42.5155,42.479,42.479,16600.0
2013-03-11 14:35:00,69.84,69.91,69.84,69.9,25500.0,42.4729,42.5155,42.4729,42.5094,25500.0
2013-03-11 14:40:00,69.91,69.91,69.88,69.88,10300.0,42.5155,42.5155,42.4973,42.4973,10300.0
2013-03-11 14:45:00,69.87,69.95,69.87,69.93,30900.0,42.4912,42.5398,42.4912,42.5277,30900.0
2013-03-11 14:50:00,69.93,69.93,69.91,69.91,14300.0,42.5277,42.5277,42.5155,42.5155,14300.0
2013-03-11 14:55:00,69.91,69.92,69.9,69.91,18400.0,42.5155,42.5216,42.5094,42.5155,18400.0
2013-03-11 15:00:00,69.9,69.9,69.88,69.88,19500.0,42.5094,42.5094,42.4973,42.4973,19500.0
2013-03-11 15:05:00,69.88,69.93,69.88,69.93,36200.0,42.4973,42.5277,42.4973,42.5277,36200.0
2013-03-11 15:10:00,69.93,69.97,69.92,69.96,22900.0,42.5277,42.552,42.5216,42.5459,22900.0
2013-03-11 15:15:00,69.95,69.99,69.94,69.99,26700.0,42.5398,42.5642,42.5338,42.5642,26700.0
2013-03-11 15:20:00,69.99,70.0,69.98,70.0,13500.0,42.5642,42.5702,42.5581,42.5702,13500.0
2013-03-11 15:25:00,69.99,70.0,69.96,69.97,12200.0,42.5642,42.5702,42.5459,42.552,12200.0
2013-03-11 15:30:00,69.98,69.98,69.91,69.91,41700.0,42.5581,42.5581,42.5155,42.5155,41700.0
2013-03-11 15:35:00,69.91,69.92,69.88,69.89,38300.0,42.5155,42.5216,42.4973,42.5033,38300.0
2013-03-11 15:40:00,69.89,69.91,69.87,69.89,22400.0,42.5033,42.5155,42.4912,42.5033,22400.0
2013-03-11 15:45:00,69.89,69.93,69.89,69.91,25800.0,42.5033,42.5277,42.5033,42.5155,25800.0
2013-03-11 15:50:00,69.92,69.94,69.91,69.94,51000.0,42.5216,42.5338,42.5155,42.5338,51000.0
2013-03-11 15:55:00,69.94,70.06,69.91,70.06,106700.0,42.5338,42.6067,42.5155,42.6067,106700.0
2013-03-12 09:30:00,70.13,70.13,69.96,70.03,120300.0,42.6493,42.6493,42.5459,42.5885,120300.0
2013-03-12 09:35:00,70.03,70.04,69.87,69.88,32900.0,42.5885,42.5946,42.4912,42.4973,32900.0
2013-03-12 09:40:00,69.87,69.9,69.78,69.79,27900.0,42.4912,42.5094,42.4364,42.4425,27900.0
2013-03-12 09:45:00,69.79,69.8,69.73,69.74,60600.0,42.4425,42.4486,42.406,42.4121,60600.0
2013-03-12 09:50:00,69.74,69.83,69.72,69.73,61000.0,42.4121,42.4669,42.4,42.406,61000.0
2013-03-12 09:55:00,69.73,69.73,69.65,69.7,26800.0,42.406,42.406,42.3574,42.3878,26800.0
2013-03-12 10:00:00,69.7,69.78,69.7,69.77,48000.0,42.3878,42.4364,42.3878,42.4304,48000.0
2013-03-12 10:05:00,69.78,69.86,69.77,69.86,22400.0,42.4364,42.4851,42.4304,42.4851,22400.0
2013-03-12 10:10:00,69.85,69.86,69.78,69.78,18100.0,42.479,42.4851,42.4364,42.4364,18100.0
2013-03-12 10:15:00,69.77,69.81,69.77,69.81,13900.0,42.4304,42.4547,42.4304,42.4547,13900.0
2013-03-12 10:20:00,69.81,69.88,69.8,69.84,11400.0,42.4547,42.4973,42.4486,42.4729,11400.0
2013-03-12 10:25:00,69.85,69.89,69.85,69.88,6700.0,42.479,42.5033,42.479,42.4973,6700.0
2013-03-12 10:30:00,69.88,69.91,69.87,69.91,7600.0,42.4973,42.5155,42.4912,42.5155,7600.0
2013-03-12 10:35:00,69.9,69.9,69.8,69.83,20700.0,42.5094,42.5094,42.4486,42.4669,20700.0
2013-03-12 10:40:00,69.83,69.85,69.79,69.85,24400.0,42.4669,42.479,42.4425,42.479,24400.0
2013-03-12 10:45:00,69.86,69.9,69.83,69.89,10000.0,42.4851,42.5094,42.4669,42.5033,10000.0
2013-03-12 10:50:00,69.89,69.93,69.86,69.93,16100.0,42.5033,42.5277,42.4851,42.5277,16100.0
2013-03-12 10:55:00,69.94,69.94,69.83,69.88,45100.0,42.5338,42.5338,42.4669,42.4973,45100.0
2013-03-12 11:00:00,69.88,69.88,69.81,69.81,22500.0,42.4973,42.4973,42.4547,42.4547,22500.0
2013-03-12 11:05:00,69.8,69.82,69.77,69.79,28200.0,42.4486,42.4608,42.4304,42.4425,28200.0
2013-03-12 11:10:00,69.79,69.8,69.77,69.8,18700.0,42.4425,42.4486,42.4304,42.4486,18700.0
2013-03-12 11:15:00,69.8,69.81,69.78,69.78,6100.0,42.4486,42.4547,42.4364,42.4364,6100.0
2013-03-12 11:20:00,69.78,69.78,69.74,69.74,23700.0,42.4364,42.4364,42.4121,42.4121,23700.0
2013-03-12 11:25:00,69.74,69.76,69.71,69.72,14300.0,42.4121,42.4243,42.3939,42.4,14300.0
2013-03-12 11:30:00,69.72,69.74,69.7,69.72,16400.0,42.4,42.4121,42.3878,42.4,16400.0
2013-03-12 11:35:00,69.72,69.75,69.71,69.72,7200.0,42.4,42.4182,42.3939,42.4,7200.0
2013-03-12 11:40:00,69.71,69.74,69.7,69.71,7800.0,42.3939,42.4121,42.3878,42.3939,7800.0
2013-03-12 11:45:00,69.71,69.72,69.65,69.71,32100.0,42.3939,42.4,42.3574,42.3939,32100.0
2013-03-12 11:50:00,69.71,69.74,69.7,69.74,8600.0,42.3939,42.4121,42.3878,42.4121,8600.0
2013-03-12 11:55:00,69.73,69.82,69.73,69.78,24300.0,42.406,42.4608,42.406,42.4364,24300.0
2013-03-12 12:00:00,69.78,69.82,69.78,69.81,35300.0,42.4364,42.4608,42.4364,42.4547,35300.0
2013-03-12 12:05:00,69.81,69.83,69.78,69.82,29300.0,42.4547,42.4669,42.4364,42.4608,29300.0
2013-03-12 12:10:00,69.83,69.83,69.78,69.78,17300.0,42.4669,42.4669,42.4364,42.4364,17300.0
2013-03-12 12:15:00,69.79,69.83,69.78,69.82,38100.0,42.4425,42.4669,42.4364,42.4608,38100.0
2013-03-12 12:20:00,69.81,69.81,69.76,69.77,28300.0,42.4547,42.4547,42.4243,42.4304,28300.0
2013-03-12 12:25:00,69.78,69.8,69.76,69.78,19900.0,42.4364,42.4486,42.4243,42.4364,19900.0
2013-03-12 12:30:00,69.78,69.8,69.78,69.79,7300.0,42.4364,42.4486,42.4364,42.4425,7300.0
2013-03-12 12:35:00,69.79,69.79,69.75,69.76,21900.0,42.4425,42.4425,42.4182,42.4243,21900.0
2013-03-12 12:40:00,69.76,69.78,69.74,69.78,13600.0,42.4243,42.4364,42.4121,42.4364,13600.0
2013-03-12 12:45:00,69.78,69.78,69.76,69.76,25300.0,42.4364,42.4364,42.4243,42.4243,25300.0
2013-03-12 12:50:00,69.77,69.77,69.74,69.76,13400.0,42.4304,42.4304,42.4121,42.4243,13400.0
2013-03-12 12:55:00,69.77,69.85,69.77,69.84,62300.0,42.4304,42.479,42.4304,42.4729,62300.0
2013-03-12 13:00:00,69.83,69.85,69.79,69.79,8800.0,42.4669,42.479,42.4425,42.4425,8800.0
2013-03-12 13:05:00,69.79,69.84,69.78,69.79,18700.0,42.4425,42.4729,42.4364,42.4425,18700.0
2013-03-12 13:10:00,69.78,69.83,69.77,69.83,7400.0,42.4364,42.4669,42.4304,42.4669,7400.0
2013-03-12 13:15:00,69.83,69.85,69.81,69.82,12800.0,42.4669,42.479,42.4547,42.4608,12800.0
2013-03-12 13:20:00,69.82,69.83,69.81,69.82,11900.0,42.4608,42.4669,42.4547,42.4608,11900.0
2013-03-12 13:25:00,69.82,69.83,69.8,69.82,13000.0,42.4608,42.4669,42.4486,42.4608,13000.0
2013-03-12 13:30:00,69.82,69.82,69.77,69.8,20000.0,42.4608,42.4608,42.4304,42.4486,20000.0
2013-03-12 13:35:00,69.79,69.83,69.79,69.81,18500.0,42.4425,42.4669,42.4425,42.4547,18500.0
2013-03-12 13:40:00,69.81,69.83,69.79,69.83,10300.0,42.4547,42.4669,42.4425,42.4669,10300.0
2013-03-12 13:45:00,69.83,69.84,69.78,69.79,11800.0,42.4669,42.4729,42.4364,42.4425,11800.0
2013-03-12 13:50:00,69.79,69.83,69.78,69.8,16400.0,42.4425,42.4669,42.4364,42.4486,16400.0
2013-03-12 13:55:00,69.79,69.81,69.78,69.81,13500.0,42.4425,42.4547,42.4364,42.4547,13500.0
2013-03-12 14:00:00,69.81,69.83,69.79,69.82,16000.0,42.4547,42.4669,42.4425,42.4608,16000.0
2013-03-12 14:05:00,69.83,69.83,69.81,69.82,23200.0,42.4669,42.4669,42.4547,42.4608,23200.0
2013-03-12 14:10:00,69.81,69.83,69.77,69.81,59600.0,42.4547,42.4669,42.4304,42.4547,59600.0
2013-03-12 14:15:00,69.81,69.83,69.8,69.83,22100.0,42.4547,42.4669,42.4486,42.4669,22100.0
2013-03-12 14:20:00,69.83,69.85,69.79,69.8,15500.0,42.4669,42.479,42.4425,42.4486,15500.0
2013-03-12 14:25:00,69.8,69.82,69.78,69.8,20500.0,42.4486,42.4608,42.4364,42.4486,20500.0
2013-03-12 14:30:00,69.8,69.82,69.8,69.8,17200.0,42.4486,42.4608,42.4486,42.4486,17200.0
2013-03-12 14:35:00,69.81,69.82,69.8,69.81,15800.0,42.4547,42.4608,42.4486,42.4547,15800.0
2013-03-12 14:40:00,69.81,69.82,69.8,69.81,40400.0,42.4547,42.4608,42.4486,42.4547,40400.0
2013-03-12 14:45:00,69.81,69.83,69.79,69.8,14400.0,42.4547,42.4669,42.4425,42.4486,14400.0
2013-03-12 14:50:00,69.81,69.81,69.78,69.78,18600.0,42.4547,42.4547,42.4364,42.4364,18600.0
2013-03-12 14:55:00,69.79,69.79,69.75,69.76,12600.0,42.4425,42.4425,42.4182,42.4243,12600.0
2013-03-12 15:00:00,69.76,69.8,69.76,69.78,8800.0,42.4243,42.4486,42.4243,42.4364,8800.0
2013-03-12 15:05:00,69.78,69.82,69.75,69.77,33700.0,42.4364,42.4608,42.4182,42.4304,33700.0
2013-03-12 15:10:00,69.77,69.8,69.77,69.8,18700.0,42.4304,42.4486,42.4304,42.4486,18700.0
2013-03-12 15:15:00,69.79,69.83,69.79,69.83,61600.0,42.4425,42.4669,42.4425,42.4669,61600.0
2013-03-12 15:20:00,69.83,69.86,69.83,69.84,24900.0,42.4669,42.4851,42.4669,42.4729,24900.0
2013-03-12 15:25:00,69.85,69.86,69.82,69.84,36300.0,42.479,42.4851,42.4608,42.4729,36300.0
2013-03-12 15:30:00,69.85,69.85,69.81,69.81,38400.0,42.479,42.479,42.4547,42.4547,38400.0
2013-03-12 15:35:00,69.81,69.84,69.79,69.83,34400.0,42.4547,42.4729,42.4425,42.4669,34400.0
2013-03-12 15:40:00,69.83,69.85,69.83,69.85,33500.0,42.4669,42.479,42.4669,42.479,33500.0
2013-03-12 15:45:00,69.84,69.84,69.8,69.82,40000.0,42.4729,42.4729,42.4486,42.4608,40000.0
2013-03-12 15:50:00,69.82,69.86,69.82,69.84,41700.0,42.4608,42.4851,42.4608,42.4729,41700.0
2013-03-12 15:55:00,69.84,69.85,69.77,69.77,150100.0,42.4729,42.479,42.4304,42.4304,150100.0
2013-03-13 09:30:00,69.8,70.03,69.8,70.02,138200.0,42.4486,42.5885,42.4486,42.5824,138200.0
2013-03-13 09:35:00,70.02,70.02,69.71,69.73,25300.0,42.5824,42.5824,42.3939,42.406,25300.0
2013-03-13 09:40:00,69.72,69.72,69.6,69.62,14100.0,42.4,42.4,42.327,42.3391,14100.0
2013-03-13 09:45:00,69.64,69.68,69.56,69.68,22400.0,42.3513,42.3756,42.3027,42.3756,22400.0
2013-03-13 09:50:00,69.69,69.81,69.61,69.74,53100.0,42.3817,42.4547,42.3331,42.4121,53100.0
2013-03-13 09:55:00,69.73,69.77,69.7,69.75,27100.0,42.406,42.4304,42.3878,42.4182,27100.0
2013-03-13 10:00:00,69.77,69.78,69.67,69.75,24800.0,42.4304,42.4364,42.3696,42.4182,24800.0
2013-03-13 10:05:00,69.75,69.81,69.74,69.77,19000.0,42.4182,42.4547,42.4121,42.4304,19000.0
2013-03-13 10:10:00,69.77,69.84,69.76,69.83,54500.0,42.4304,42.4729,42.4243,42.4669,54500.0
2013-03-13 10:15:00,69.82,69.82,69.79,69.8,5600.0,42.4608,42.4608,42.4425,42.4486,5600.0
2013-03-13 10:20:00,69.8,69.91,69.8,69.9,14100.0,42.4486,42.5155,42.4486,42.5094,14100.0
2013-03-13 10:25:00,69.9,69.9,69.8,69.86,24000.0,42.5094,42.5094,42.4486,42.4851,24000.0
2013-03-13 10:30:00,69.85,69.86,69.82,69.85,35500.0,42.479,42.4851,42.4608,42.479,35500.0
2013-03-13 10:35:00,69.85,69.9,69.85,69.9,7700.0,42.479,42.5094,42.479,42.5094,7700.0
2013-03-13 10:40:00,69.89,69.91,69.88,69.9,15100.0,42.5033,42.5155,42.4973,42.5094,15100.0
2013-03-13 10:45:00,69.9,69.9,69.85,69.85,4000.0,42.5094,42.5094,42.479,42.479,4000.0
2013-03-13 10:50:00,69.84,69.85,69.82,69.83,9900.0,42.4729,42.479,42.4608,42.4669,9900.0
2013-03-13 10:55:00,69.82,69.93,69.82,69.92,20100.0,42.4608,42.5277,42.4608,42.5216,20100.0
2013-03-13 11:00:00,69.93,69.96,69.85,69.85,12200.0,42.5277,42.5459,42.479,42.479,12200.0
2013-03-13 11:05:00,69.85,69.85,69.83,69.83,3200.0,42.479,42.479,42.4669,42.4669,3200.0
2013-03-13 11:10:00,69.83,69.86,69.82,69.82,6300.0,42.4669,42.4851,42.4608,42.4608,6300.0
2013-03-13 11:15:00,69.82,69.85,69.82,69.82,8600.0,42.4608,42.479,42.4608,42.4608,8600.0
2013-03-13 11:20:00,69.83,69.85,69.8,69.83,17200.0,42.4669,42.479,42.4486,42.4669,17200.0
2013-03-13 11:25:00,69.83,69.85,69.82,69.83,35600.0,42.4669,42.479,42.4608,42.4669,35600.0
2013-03-13 11:30:00,69.82,69.84,69.81,69.82,11400.0,42.4608,42.4729,42.4547,42.4608,11400.0
2013-03-13 11:35:00,69.82,69.84,69.81,69.81,5700.0,42.4608,42.4729,42.4547,42.4547,5700.0
2013-03-13 11:40:00,69.81,69.83,69.8,69.83,5100.0,42.4547,42.4669,42.4486,42.4669,5100.0
2013-03-13 11:45:00,69.83,69.83,69.82,69.83,8800.0,42.4669,42.4669,42.4608,42.4669,8800.0
2013-03-13 11:50:00,69.83,69.85,69.79,69.85,14200.0,42.4669,42.479,42.4425,42.479,14200.0
2013-03-13 11:55:00,69.85,69.86,69.79,69.79,12000.0,42.479,42.4851,42.4425,42.4425,12000.0
2013-03-13 12:00:00,69.79,69.84,69.79,69.81,33800.0,42.4425,42.4729,42.4425,42.4547,33800.0
2013-03-13 12:05:00,69.82,69.86,69.82,69.86,23300.0,42.4608,42.4851,42.4608,42.4851,23300.0
2013-03-13 12:10:00,69.85,69.86,69.82,69.82,9000.0,42.479,42.4851,42.4608,42.4608,9000.0
2013-03-13 12:15:00,69.82,69.87,69.81,69.87,21000.0,42.4608,42.4912,42.4547,42.4912,21000.0
2013-03-13 12:20:00,69.86,69.88,69.86,69.88,15400.0,42.4851,42.4973,42.4851,42.4973,15400.0
2013-03-13 12:25:00,69.87,69.9,69.87,69.87,24500.0,42.4912,42.5094,42.4912,42.4912,24500.0
2013-03-13 12:30:00,69.89,69.89,69.86,69.87,37300.0,42.5033,42.5033,42.4851,42.4912,37300.0
2013-03-13 12:35:00,69.87,69.93,69.87,69.93,20300.0,42.4912,42.5277,42.4912,42.5277,20300.0
2013-03-13 12:40:00,69.92,69.93,69.87,69.87,24300.0,42.5216,42.5277,42.4912,42.4912,24300.0
2013-03-13 12:45:00,69.87,69.92,69.87,69.9,18500.0,42.4912,42.5216,42.4912,42.5094,18500.0
2013-03-13 12:50:00,69.9,69.91,69.9,69.9,6100.0,42.5094,42.5155,42.5094,42.5094,6100.0
2013-03-13 12:55:00,69.9,69.93,69.89,69.93,9200.0,42.5094,42.5277,42.5033,42.5277,9200.0
2013-03-13 13:00:00,69.93,69.95,69.9,69.9,13300.0,42.5277,42.5398,42.5094,42.5094,13300.0
2013-03-13 13:05:00,69.9,69.93,69.88,69.88,12000.0,42.5094,42.5277,42.4973,42.4973,12000.0
2013-03-13 13:10:00,69.88,69.9,69.88,69.89,12900.0,42.4973,42.5094,42.4973,42.5033,12900.0
2013-03-13 13:15:00,69.89,69.9,69.87,69.89,7200.0,42.5033,42.5094,42.4912,42.5033,7200.0
2013-03-13 13:20:00,69.88,69.88,69.86,69.86,5500.0,42.4973,42.4973,42.4851,42.4851,5500.0
2013-03-13 13:25:00,69.86,69.87,69.85,69.86,5600.0,42.4851,42.4912,42.479,42.4851,5600.0
2013-03-13 13:30:00,69.85,69.86,69.84,69.85,7500.0,42.479,42.4851,42.4729,42.479,7500.0
2013-03-13 13:35:00,69.84,69.87,69.84,69.85,9300.0,42.4729,42.4912,42.4729,42.479,9300.0
2013-03-13 13:40:00,69.86,69.93,69.86,69.93,21700.0,42.4851,42.5277,42.4851,42.5277,21700.0
2013-03-13 13:45:00,69.94,69.97,69.93,69.96,22600.0,42.5338,42.552,42.5277,42.5459,22600.0
2013-03-13 13:50:00,69.96,69.96,69.91,69.91,12000.0,42.5459,42.5459,42.5155,42.5155,12000.0
2013-03-13 13:55:00,69.91,69.91,69.88,69.89,9900.0,42.5155,42.5155,42.4973,42.5033,9900.0
2013-03-13 14:00:00,69.9,69.9,69.88,69.88,5300.0,42.5094,42.5094,42.4973,42.4973,5300.0
2013-03-13 14:05:00,69.88,69.9,69.87,69.89,17700.0,42.4973,42.5094,42.4912,42.5033,17700.0
2013-03-13 14:10:00,69.9,69.94,69.89,69.94,9300.0,42.5094,42.5338,42.5033,42.5338,9300.0
2013-03-13 14:15:00,69.93,69.94,69.9,69.9,11300.0,42.5277,42.5338,42.5094,42.5094,11300.0
2013-03-13 14:20:00,69.91,69.94,69.88,69.9,27100.0,42.5155,42.5338,42.4973,42.5094,27100.0
2013-03-13 14:25:00,69.89,69.91,69.88,69.9,19400.0,42.5033,42.5155,42.4973,42.5094,19400.0
2013-03-13 14:30:00,69.9,69.91,69.88,69.91,13600.0,42.5094,42.5155,42.4973,42.5155,13600.0
2013-03-13 14:35:00,69.9,69.91,69.89,69.9,11700.0,42.5094,42.5155,42.5033,42.5094,11700.0
2013-03-13 14:40:00,69.91,69.91,69.85,69.85,9700.0,42.5155,42.5155,42.479,42.479,9700.0
2013-03-13 14:45:00,69.85,69.88,69.85,69.88,32000.0,42.479,42.4973,42.479,42.4973,32000.0
2013-03-13 14:50:00,69.87,69.89,69.84,69.84,17300.0,42.4912,42.5033,42.4729,42.4729,17300.0
2013-03-13 14:55:00,69.83,69.85,69.83,69.83,10700.0,42.4669,42.479,42.4669,42.4669,10700.0
2013-03-13 15:00:00,69.83,69.86,69.83,69.86,13200.0,42.4669,42.4851,42.4669,42.4851,13200.0
2013-03-13 15:05:00,69.86,69.86,69.81,69.82,14600.0,42.4851,42.4851,42.4547,42.4608,14600.0
2013-03-13 15:10:00,69.82,69.82,69.79,69.8,52700.0,42.4608,42.4608,42.4425,42.4486,52700.0
2013-03-13 15:15:00,69.81,69.85,69.8,69.81,24000.0,42.4547,42.479,42.4486,42.4547,24000.0
2013-03-13 15:20:00,69.81,69.81,69.78,69.81,19300.0,42.4547,42.4547,42.4364,42.4547,19300.0
2013-03-13 15:25:00,69.8,69.82,69.79,69.81,22600.0,42.4486,42.4608,42.4425,42.4547,22600.0
2013-03-13 15:30:00,69.82,69.85,69.81,69.84,21400.0,42.4608,42.479,42.4547,42.4729,21400.0
2013-03-13 15:35:00,69.83,69.84,69.8,69.81,18100.0,42.4669,42.4729,42.4486,42.4547,18100.0
2013-03-13 15:40:00,69.8,69.83,69.8,69.83,20800.0,42.4486,42.4669,42.4486,42.4669,20800.0
2013-03-13 15:45:00,69.83,69.9,69.83,69.9,58200.0,42.4669,42.5094,42.4669,42.5094,58200.0
2013-03-13 15:50:00,69.9,69.91,69.88,69.89,40300.0,42.5094,42.5155,42.4973,42.5033,40300.0
2013-03-13 15:55:00,69.89,69.92,69.82,69.83,103200.0,42.5033,42.5216,42.4608,42.4669,103200.0
2013-03-14 09:30:00,69.95,70.06,69.86,69.94,85800.0,42.5398,42.6067,42.4851,42.5338,85800.0
2013-03-14 09:35:00,69.94,70.19,69.91,70.18,62500.0,42.5338,42.6858,42.5155,42.6797,62500.0
2013-03-14 09:40:00,70.19,70.24,70.16,70.2,44100.0,42.6858,42.7162,42.6675,42.6919,44100.0
2013-03-14 09:45:00,70.2,70.26,70.19,70.24,29800.0,42.6919,42.7284,42.6858,42.7162,29800.0
2013-03-14 09:50:00,70.25,70.32,70.23,70.3,31700.0,42.7223,42.7648,42.7101,42.7527,31700.0
2013-03-14 09:55:00,70.29,70.29,70.22,70.27,20300.0,42.7466,42.7466,42.704,42.7344,20300.0
2013-03-14 10:00:00,70.27,70.28,70.22,70.27,20100.0,42.7344,42.7405,42.704,42.7344,20100.0
2013-03-14 10:05:00,70.27,70.27,70.19,70.2,24100.0,42.7344,42.7344,42.6858,42.6919,24100.0
2013-03-14 10:10:00,70.2,70.22,70.19,70.19,8000.0,42.6919,42.704,42.6858,42.6858,8000.0
2013-03-14 10:15:00,70.19,70.2,70.16,70.17,19600.0,42.6858,42.6919,42.6675,42.6736,19600.0
2013-03-14 10:20:00,70.16,70.19,70.15,70.16,67000.0,42.6675,42.6858,42.6615,42.6675,67000.0
2013-03-14 10:25:00,70.16,70.21,70.16,70.21,22500.0,42.6675,42.6979,42.6675,42.6979,22500.0
2013-03-14 10:30:00,70.2,70.24,70.2,70.24,8800.0,42.6919,42.7162,42.6919,42.7162,8800.0
2013-03-14 10:35:00,70.23,70.28,70.23,70.24,83000.0,42.7101,42.7405,42.7101,42.7162,83000.0
2013-03-14 10:40:00,70.25,70.28,70.23,70.27,19500.0,42.7223,42.7405,42.7101,42.7344,19500.0
2013-03-14 10:45:00,70.26,70.27,70.22,70.27,48700.0,42.7284,42.7344,42.704,42.7344,48700.0
2013-03-14 10:50:00,70.27,70.27,70.23,70.24,32500.0,42.7344,42.7344,42.7101,42.7162,32500.0
2013-03-14 10:55:00,70.24,70.33,70.24,70.33,74200.0,42.7162,42.7709,42.7162,42.7709,74200.0
2013-03-14 11:00:00,70.34,70.34,70.3,70.31,49100.0,42.777,42.777,42.7527,42.7588,49100.0
2013-03-14 11:05:00,70.31,70.31,70.29,70.3,31100.0,42.7588,42.7588,42.7466,42.7527,31100.0
2013-03-14 11:10:00,70.3,70.31,70.28,70.28,28600.0,42.7527,42.7588,42.7405,42.7405,28600.0
2013-03-14 11:15:00,70.29,70.31,70.29,70.3,23300.0,42.7466,42.7588,42.7466,42.7527,23300.0
2013-03-14 11:20:00,70.31,70.32,70.3,70.31,16100.0,42.7588,42.7648,42.7527,42.7588,16100.0
2013-03-14 11:25:00,70.31,70.32,70.29,70.31,5600.0,42.7588,42.7648,42.7466,42.7588,5600.0
2013-03-14 11:30:00,70.31,70.34,70.3,70.33,65800.0,42.7588,42.777,42.7527,42.7709,65800.0
2013-03-14 11:35:00,70.34,70.35,70.34,70.34,31500.0,42.777,42.7831,42.777,42.777,31500.0
2013-03-14 11:40:00,70.35,70.36,70.31,70.32,19600.0,42.7831,42.7892,42.7588,42.7648,19600.0
2013-03-14 11:45:00,70.33,70.36,70.33,70.35,17700.0,42.7709,42.7892,42.7709,42.7831,17700.0
2013-03-14 11:50:00,70.35,70.36,70.34,70.36,30600.0,42.7831,42.7892,42.777,42.7892,30600.0
2013-03-14 11:55:00,70.36,70.36,70.33,70.33,16500.0,42.7892,42.7892,42.7709,42.7709,16500.0
2013-03-14 12:00:00,70.32,70.34,70.3,70.31,40700.0,42.7648,42.777,42.7527,42.7588,40700.0
2013-03-14 12:05:00,70.31,70.35,70.31,70.35,26300.0,42.7588,42.7831,42.7588,42.7831,26300.0
2013-03-14 12:10:00,70.34,70.35,70.33,70.33,26600.0,42.777,42.7831,42.7709,42.7709,26600.0
2013-03-14 12:15:00,70.33,70.35,70.31,70.32,42100.0,42.7709,42.7831,42.7588,42.7648,42100.0
2013-03-14 12:20:00,70.33,70.33,70.29,70.3,79100.0,42.7709,42.7709,42.7466,42.7527,79100.0
2013-03-14 12:25:00,70.3,70.32,70.3,70.31,26300.0,42.7527,42.7648,42.7527,42.7588,26300.0
2013-03-14 12:30:00,70.31,70.33,70.31,70.31,10000.0,42.7588,42.7709,42.7588,42.7588,10000.0
2013-03-14 12:35:00,70.32,70.34,70.31,70.34,12800.0,42.7648,42.777,42.7588,42.777,12800.0
2013-03-14 12:40:00,70.33,70.34,70.29,70.31,92200.0,42.7709,42.777,42.7466,42.7588,92200.0
2013-03-14 12:45:00,70.31,70.33,70.3,70.32,58000.0,42.7588,42.7709,42.7527,42.7648,58000.0
2013-03-14 12:50:00,70.31,70.33,70.3,70.32,24200.0,42.7588,42.7709,42.7527,42.7648,24200.0
2013-03-14 12:55:00,70.32,70.33,70.31,70.32,3500.0,42.7648,42.7709,42.7588,42.7648,3500.0
2013-03-14 13:00:00,70.31,70.33,70.3,70.33,24600.0,42.7588,42.7709,42.7527,42.7709,24600.0
2013-03-14 13:05:00,70.34,70.35,70.34,70.34,8500.0,42.777,42.7831,42.777,42.777,8500.0
2013-03-14 13:10:00,70.34,70.34,70.3,70.31,21900.0,42.777,42.777,42.7527,42.7588,21900.0
2013-03-14 13:15:00,70.31,70.32,70.29,70.32,83800.0,42.7588,42.7648,42.7466,42.7648,83800.0
2013-03-14 13:20:00,70.32,70.32,70.3,70.3,27400.0,42.7648,42.7648,42.7527,42.7527,27400.0
2013-03-14 13:25:00,70.31,70.31,70.29,70.31,30500.0,42.7588,42.7588,42.7466,42.7588,30500.0
2013-03-14 13:30:00,70.31,70.31,70.29,70.29,15100.0,42.7588,42.7588,42.7466,42.7466,15100.0
2013-03-14 13:35:00,70.28,70.31,70.24,70.31,74100.0,42.7405,42.7588,42.7162,42.7588,74100.0
2013-03-14 13:40:00,70.31,70.31,70.29,70.3,40100.0,42.7588,42.7588,42.7466,42.7527,40100.0
2013-03-14 13:45:00,70.3,70.33,70.3,70.33,15900.0,42.7527,42.7709,42.7527,42.7709,15900.0
2013-03-14 13:50:00,70.33,70.34,70.32,70.32,15600.0,42.7709,42.777,42.7648,42.7648,15600.0
2013-03-14 13:55:00,70.32,70.32,70.26,70.26,24000.0,42.7648,42.7648,42.7284,42.7284,24000.0
2013-03-14 14:00:00,70.27,70.3,70.26,70.28,22300.0,42.7344,42.7527,42.7284,42.7405,22300.0
2013-03-14 14:05:00,70.28,70.32,70.28,70.32,25900.0,42.7405,42.7648,42.7405,42.7648,25900.0
2013-03-14 14:10:00,70.32,70.32,70.29,70.31,25700.0,42.7648,42.7648,42.7466,42.7588,25700.0
2013-03-14 14:15:00,70.3,70.3,70.28,70.3,11900.0,42.7527,42.7527,42.7405,42.7527,11900.0
2013-03-14 14:20:00,70.3,70.35,70.3,70.35,80000.0,42.7527,42.7831,42.7527,42.7831,80000.0
2013-03-14 14:25:00,70.34,70.35,70.33,70.33,25100.0,42.777,42.7831,42.7709,42.7709,25100.0
2013-03-14 14:30:00,70.33,70.34,70.31,70.33,63600.0,42.7709,42.777,42.7588,42.7709,63600.0
2013-03-14 14:35:00,70.32,70.34,70.32,70.32,9800.0,42.7648,42.777,42.7648,42.7648,9800.0
2013-03-14 14:40:00,70.32,70.34,70.31,70.33,7800.0,42.7648,42.777,42.7588,42.7709,7800.0
2013-03-14 14:45:00,70.34,70.35,70.34,70.34,14500.0,42.777,42.7831,42.777,42.777,14500.0
2013-03-14 14:50:00,70.33,70.34,70.32,70.32,8300.0,42.7709,42.777,42.7648,42.7648,8300.0
2013-03-14 14:55:00,70.32,70.34,70.32,70.32,15900.0,42.7648,42.777,42.7648,42.7648,15900.0
2013-03-14 15:00:00,70.33,70.33,70.31,70.32,8700.0,42.7709,42.7709,42.7588,42.7648,8700.0
2013-03-14 15:05:00,70.33,70.36,70.33,70.34,10200.0,42.7709,42.7892,42.7709,42.777,10200.0
2013-03-14 15:10:00,70.34,70.35,70.33,70.34,33100.0,42.777,42.7831,42.7709,42.777,33100.0
2013-03-14 15:15:00,70.34,70.37,70.34,70.35,22200.0,42.777,42.7953,42.777,42.7831,22200.0
2013-03-14 15:20:00,70.35,70.36,70.34,70.34,5400.0,42.7831,42.7892,42.777,42.777,5400.0
2013-03-14 15:25:00,70.34,70.35,70.3,70.3,18300.0,42.777,42.7831,42.7527,42.7527,18300.0
2013-03-14 15:30:00,70.29,70.31,70.29,70.3,14200.0,42.7466,42.7588,42.7466,42.7527,14200.0
2013-03-14 15:35:00,70.3,70.31,70.29,70.31,26100.0,42.7527,42.7588,42.7466,42.7588,26100.0
2013-03-14 15:40:00,70.3,70.32,70.3,70.31,28900.0,42.7527,42.7648,42.7527,42.7588,28900.0
2013-03-14 15:45:00,70.31,70.35,70.31,70.32,36300.0,42.7588,42.7831,42.7588,42.7648,36300.0
2013-03-14 15:50:00,70.33,70.33,70.26,70.27,74600.0,42.7709,42.7709,42.7284,42.7344,74600.0
2013-03-14 15:55:00,70.27,70.29,70.24,70.28,124000.0,42.7344,42.7466,42.7162,42.7405,124000.0
2013-03-15 09:30:00,70.21,70.28,70.19,70.23,110300.0,42.6979,42.7405,42.6858,42.7101,110300.0
2013-03-15 09:35:00,70.23,70.24,69.92,69.97,52200.0,42.7101,42.7162,42.5216,42.552,52200.0
2013-03-15 09:40:00,69.95,70.11,69.93,70.1,36400.0,42.5398,42.6371,42.5277,42.6311,36400.0
2013-03-15 09:45:00,70.1,70.17,70.06,70.14,23600.0,42.6311,42.6736,42.6067,42.6554,23600.0
2013-03-15 09:50:00,70.14,70.19,70.07,70.11,90100.0,42.6554,42.6858,42.6128,42.6371,90100.0
2013-03-15 09:55:00,70.1,70.12,70.05,70.08,77900.0,42.6311,42.6432,42.6006,42.6189,77900.0
2013-03-15 10:00:00,70.06,70.11,70.0,70.06,79600.0,42.6067,42.6371,42.5702,42.6067,79600.0
2013-03-15 10:05:00,70.07,70.16,70.07,70.16,81600.0,42.6128,42.6675,42.6128,42.6675,81600.0
2013-03-15 10:10:00,70.16,70.16,70.11,70.14,22000.0,42.6675,42.6675,42.6371,42.6554,22000.0
2013-03-15 10:15:00,70.14,70.14,70.1,70.13,74000.0,42.6554,42.6554,42.6311,42.6493,74000.0
2013-03-15 10:20:00,70.14,70.17,70.12,70.14,22400.0,42.6554,42.6736,42.6432,42.6554,22400.0
2013-03-15 10:25:00,70.15,70.18,70.12,70.16,87600.0,42.6615,42.6797,42.6432,42.6675,87600.0
2013-03-15 10:30:00,70.15,70.18,70.15,70.15,40100.0,42.6615,42.6797,42.6615,42.6615,40100.0
2013-03-15 10:35:00,70.15,70.2,70.14,70.2,39500.0,42.6615,42.6919,42.6554,42.6919,39500.0
2013-03-15 10:40:00,70.2,70.24,70.2,70.24,13100.0,42.6919,42.7162,42.6919,42.7162,13100.0
2013-03-15 10:45:00,70.25,70.25,70.17,70.2,46500.0,42.7223,42.7223,42.6736,42.6919,46500.0
2013-03-15 10:50:00,70.2,70.22,70.18,70.2,21100.0,42.6919,42.704,42.6797,42.6919,21100.0
2013-03-15 10:55:00,70.17,70.2,70.15,70.17,21600.0,42.6736,42.6919,42.6615,42.6736,21600.0
2013-03-15 11:00:00,70.18,70.21,70.18,70.21,14500.0,42.6797,42.6979,42.6797,42.6979,14500.0
2013-03-15 11:05:00,70.21,70.22,70.2,70.22,9800.0,42.6979,42.704,42.6919,42.704,9800.0
2013-03-15 11:10:00,70.22,70.22,70.2,70.21,9800.0,42.704,42.704,42.6919,42.6979,9800.0
2013-03-15 11:15:00,70.22,70.23,70.22,70.23,13900.0,42.704,42.7101,42.704,42.7101,13900.0
2013-03-15 11:20:00,70.23,70.27,70.22,70.27,17200.0,42.7101,42.7344,42.704,42.7344,17200.0
2013-03-15 11:25:00,70.26,70.31,70.25,70.28,13700.0,42.7284,42.7588,42.7223,42.7405,13700.0
2013-03-15 11:30:00,70.29,70.3,70.24,70.26,14500.0,42.7466,42.7527,42.7162,42.7284,14500.0
2013-03-15 11:35:00,70.27,70.28,70.26,70.27,12700.0,42.7344,42.7405,42.7284,42.7344,12700.0
2013-03-15 11:40:00,70.27,70.28,70.25,70.27,13600.0,42.7344,42.7405,42.7223,42.7344,13600.0
2013-03-15 11:45:00,70.27,70.3,70.23,70.23,27900.0,42.7344,42.7527,42.7101,42.7101,27900.0
2013-03-15 11:50:00,70.25,70.25,70.19,70.19,7100.0,42.7223,42.7223,42.6858,42.6858,7100.0
2013-03-15 11:55:00,70.2,70.2,70.17,70.18,9000.0,42.6919,42.6919,42.6736,42.6797,9000.0
2013-03-15 12:00:00,70.18,70.2,70.17,70.19,18100.0,42.6797,42.6919,42.6736,42.6858,18100.0
2013-03-15 12:05:00,70.19,70.22,70.19,70.21,14300.0,42.6858,42.704,42.6858,42.6979,14300.0
2013-03-15 12:10:00,70.2,70.22,70.2,70.22,22500.0,42.6919,42.704,42.6919,42.704,22500.0
2013-03-15 12:15:00,70.22,70.23,70.22,70.22,12400.0,42.704,42.7101,42.704,42.704,12400.0
2013-03-15 12:20:00,70.22,70.27,70.22,70.26,12700.0,42.704,42.7344,42.704,42.7284,12700.0
2013-03-15 12:25:00,70.26,70.28,70.24,70.24,11800.0,42.7284,42.7405,42.7162,42.7162,11800.0
2013-03-15 12:30:00,70.23,70.26,70.22,70.25,8600.0,42.7101,42.7284,42.704,42.7223,8600.0
2013-03-15 12:35:00,70.24,70.25,70.23,70.24,13500.0,42.7162,42.7223,42.7101,42.7162,13500.0
2013-03-15 12:40:00,70.23,70.24,70.23,70.24,4700.0,42.7101,42.7162,42.7101,42.7162,4700.0
2013-03-15 12:45:00,70.23,70.25,70.22,70.23,14500.0,42.7101,42.7223,42.704,42.7101,14500.0
2013-03-15 12:50:00,70.23,70.24,70.2,70.2,12000.0,42.7101,42.7162,42.6919,42.6919,12000.0
2013-03-15 12:55:00,70.2,70.23,70.2,70.21,11500.0,42.6919,42.7101,42.6919,42.6979,11500.0
2013-03-15 13:00:00,70.21,70.22,70.21,70.21,5200.0,42.6979,42.704,42.6979,42.6979,5200.0
2013-03-15 13:05:00,70.21,70.22,70.2,70.21,5400.0,42.6979,42.704,42.6919,42.6979,5400.0
2013-03-15 13:10:00,70.2,70.22,70.19,70.2,10100.0,42.6919,42.704,42.6858,42.6919,10100.0
2013-03-15 13:15:00,70.19,70.22,70.19,70.21,22100.0,42.6858,42.704,42.6858,42.6979,22100.0
2013-03-15 13:20:00,70.21,70.22,70.19,70.19,18100.0,42.6979,42.704,42.6858,42.6858,18100.0
2013-03-15 13:25:00,70.19,70.22,70.19,70.22,20500.0,42.6858,42.704,42.6858,42.704,20500.0
2013-03-15 13:30:00,70.22,70.23,70.2,70.22,17400.0,42.704,42.7101,42.6919,42.704,17400.0
2013-03-15 13:35:00,70.22,70.24,70.21,70.24,4000.0,42.704,42.7162,42.6979,42.7162,4000.0
2013-03-15 13:40:00,70.24,70.24,70.22,70.22,21400.0,42.7162,42.7162,42.704,42.704,21400.0
2013-03-15 13:45:00,70.22,70.23,70.22,70.22,5300.0,42.704,42.7101,42.704,42.704,5300.0
2013-03-15 13:50:00,70.24,70.26,70.23,70.26,8700.0,42.7162,42.7284,42.7101,42.7284,8700.0
2013-03-15 13:55:00,70.26,70.26,70.25,70.25,14100.0,42.7284,42.7284,42.7223,42.7223,14100.0
2013-03-15 14:00:00,70.26,70.28,70.25,70.28,23600.0,42.7284,42.7405,42.7223,42.7405,23600.0
2013-03-15 14:05:00,70.28,70.28,70.21,70.22,12600.0,42.7405,42.7405,42.6979,42.704,12600.0
2013-03-15 14:10:00,70.21,70.24,70.21,70.23,14300.0,42.6979,42.7162,42.6979,42.7101,14300.0
2013-03-15 14:15:00,70.23,70.23,70.2,70.2,19000.0,42.7101,42.7101,42.6919,42.6919,19000.0
2013-03-15 14:20:00,70.21,70.22,70.19,70.22,15800.0,42.6979,42.704,42.6858,42.704,15800.0
2013-03-15 14:25:00,70.22,70.23,70.21,70.22,10300.0,42.704,42.7101,42.6979,42.704,10300.0
2013-03-15 14:30:00,70.21,70.24,70.21,70.22,24100.0,42.6979,42.7162,42.6979,42.704,24100.0
2013-03-15 14:35:00,70.23,70.24,70.17,70.2,22200.0,42.7101,42.7162,42.6736,42.6919,22200.0
2013-03-15 14:40:00,70.2,70.24,70.2,70.24,15500.0,42.6919,42.7162,42.6919,42.7162,15500.0
2013-03-15 14:45:00,70.23,70.23,70.2,70.2,18300.0,42.7101,42.7101,42.6919,42.6919,18300.0
2013-03-15 14:50:00,70.2,70.23,70.19,70.22,28700.0,42.6919,42.7101,42.6858,42.704,28700.0
2013-03-15 14:55:00,70.22,70.25,70.22,70.24,21800.0,42.704,42.7223,42.704,42.7162,21800.0
2013-03-15 15:00:00,70.25,70.26,70.25,70.25,8000.0,42.7223,42.7284,42.7223,42.7223,8000.0
2013-03-15 15:05:00,70.25,70.28,70.24,70.28,20900.0,42.7223,42.7405,42.7162,42.7405,20900.0
2013-03-15 15:10:00,70.28,70.29,70.27,70.27,14000.0,42.7405,42.7466,42.7344,42.7344,14000.0
2013-03-15 15:15:00,70.27,70.32,70.26,70.32,63500.0,42.7344,42.7648,42.7284,42.7648,63500.0
2013-03-15 15:20:00,70.31,70.31,70.26,70.27,39700.0,42.7588,42.7588,42.7284,42.7344,39700.0
2013-03-15 15:25:00,70.27,70.31,70.26,70.31,15500.0,42.7344,42.7588,42.7284,42.7588,15500.0
2013-03-15 15:30:00,70.3,70.35,70.28,70.35,45600.0,42.7527,42.7831,42.7405,42.7831,45600.0
2013-03-15 15:35:00,70.34,70.4,70.34,70.39,25200.0,42.777,42.8135,42.777,42.8074,25200.0
2013-03-15 15:40:00,70.39,70.42,70.38,70.41,21300.0,42.8074,42.8257,42.8013,42.8196,21300.0
2013-03-15 15:45:00,70.41,70.43,70.38,70.41,59300.0,42.8196,42.8317,42.8013,42.8196,59300.0
2013-03-15 15:50:00,70.41,70.42,70.38,70.4,43800.0,42.8196,42.8257,42.8013,42.8135,43800.0
2013-03-15 15:55:00,70.4,70.47,70.4,70.44,137800.0,42.8135,42.8561,42.8135,42.8378,137800.0
2013-03-18 09:30:00,69.88,70.28,69.88,70.19,94600.0,42.4973,42.7405,42.4973,42.6858,94600.0
2013-03-18 09:35:00,70.18,70.18,69.95,69.98,65200.0,42.6797,42.6797,42.5398,42.5581,65200.0
2013-03-18 09:40:00,69.98,69.98,69.88,69.94,25000.0,42.5581,42.5581,42.4973,42.5338,25000.0
2013-03-18 09:45:00,69.95,69.97,69.87,69.95,31400.0,42.5398,42.552,42.4912,42.5398,31400.0
2013-03-18 09:50:00,69.93,70.1,69.93,70.02,48800.0,42.5277,42.6311,42.5277,42.5824,48800.0
2013-03-18 09:55:00,70.02,70.15,70.02,70.15,39500.0,42.5824,42.6615,42.5824,42.6615,39500.0
2013-03-18 10:00:00,70.14,70.14,70.08,70.09,71700.0,42.6554,42.6554,42.6189,42.625,71700.0
2013-03-18 10:05:00,70.09,70.09,69.94,69.97,96500.0,42.625,42.625,42.5338,42.552,96500.0
2013-03-18 10:10:00,69.97,70.0,69.95,70.0,46200.0,42.552,42.5702,42.5398,42.5702,46200.0
2013-03-18 10:15:00,70.01,70.03,69.94,70.01,52800.0,42.5763,42.5885,42.5338,42.5763,52800.0
2013-03-18 10:20:00,70.01,70.03,69.95,69.95,62000.0,42.5763,42.5885,42.5398,42.5398,62000.0
2013-03-18 10:25:00,69.97,70.05,69.97,70.03,29800.0,42.552,42.6006,42.552,42.5885,29800.0
2013-03-18 10:30:00,70.03,70.07,69.99,70.06,93700.0,42.5885,42.6128,42.5642,42.6067,93700.0
2013-03-18 10:35:00,70.05,70.06,69.98,69.98,18900.0,42.6006,42.6067,42.5581,42.5581,18900.0
2013-03-18 10:40:00,69.99,69.99,69.95,69.97,30800.0,42.5642,42.5642,42.5398,42.552,30800.0
2013-03-18 10:45:00,69.96,70.06,69.96,70.06,60200.0,42.5459,42.6067,42.5459,42.6067,60200.0
2013-03-18 10:50:00,70.06,70.07,69.97,69.98,22000.0,42.6067,42.6128,42.552,42.5581,22000.0
2013-03-18 10:55:00,69.97,70.0,69.95,69.95,16100.0,42.552,42.5702,42.5398,42.5398,16100.0
2013-03-18 11:00:00,69.94,69.98,69.94,69.98,11100.0,42.5338,42.5581,42.5338,42.5581,11100.0
2013-03-18 11:05:00,69.99,69.99,69.94,69.95,12000.0,42.5642,42.5642,42.5338,42.5398,12000.0
2013-03-18 11:10:00,69.94,69.97,69.94,69.95,15200.0,42.5338,42.552,42.5338,42.5398,15200.0
2013-03-18 11:15:00,69.95,69.95,69.9,69.91,11100.0,42.5398,42.5398,42.5094,42.5155,11100.0
2013-03-18 11:20:00,69.91,69.94,69.89,69.94,25100.0,42.5155,42.5338,42.5033,42.5338,25100.0
2013-03-18 11:25:00,69.93,70.05,69.93,69.99,49700.0,42.5277,42.6006,42.5277,42.5642,49700.0
2013-03-18 11:30:00,69.99,70.01,69.96,69.96,26600.0,42.5642,42.5763,42.5459,42.5459,26600.0
2013-03-18 11:35:00,69.95,70.02,69.95,70.02,6200.0,42.5398,42.5824,42.5398,42.5824,6200.0
2013-03-18 11:40:00,70.03,70.03,70.01,70.02,14200.0,42.5885,42.5885,42.5763,42.5824,14200.0
2013-03-18 11:45:00,70.03,70.06,70.03,70.05,16900.0,42.5885,42.6067,42.5885,42.6006,16900.0
2013-03-18 11:50:00,70.06,70.1,70.04,70.09,19100.0,42.6067,42.6311,42.5946,42.625,19100.0
2013-03-18 11:55:00,70.1,70.1,70.05,70.09,18200.0,42.6311,42.6311,42.6006,42.625,18200.0
2013-03-18 12:00:00,70.1,70.16,70.09,70.09,31200.0,42.6311,42.6675,42.625,42.625,31200.0
2013-03-18 12:05:00,70.09,70.16,70.09,70.09,21100.0,42.625,42.6675,42.625,42.625,21100.0
2013-03-18 12:10:00,70.09,70.13,70.08,70.08,13900.0,42.625,42.6493,42.6189,42.6189,13900.0
2013-03-18 12:15:00,70.09,70.14,70.08,70.09,12600.0,42.625,42.6554,42.6189,42.625,12600.0
2013-03-18 12:20:00,70.09,70.15,70.04,70.12,24000.0,42.625,42.6615,42.5946,42.6432,24000.0
2013-03-18 12:25:00,70.13,70.21,70.13,70.17,18200.0,42.6493,42.6979,42.6493,42.6736,18200.0
2013-03-18 12:30:00,70.17,70.19,70.16,70.17,10200.0,42.6736,42.6858,42.6675,42.6736,10200.0
2013-03-18 12:35:00,70.17,70.18,70.14,70.16,11300.0,42.6736,42.6797,42.6554,42.6675,11300.0
2013-03-18 12:40:00,70.17,70.18,70.15,70.17,12000.0,42.6736,42.6797,42.6615,42.6736,12000.0
2013-03-18 12:45:00,70.16,70.17,70.16,70.16,7500.0,42.6675,42.6736,42.6675,42.6675,7500.0
2013-03-18 12:50:00,70.15,70.16,70.14,70.15,4400.0,42.6615,42.6675,42.6554,42.6615,4400.0
2013-03-18 12:55:00,70.15,70.2,70.14,70.2,17900.0,42.6615,42.6919,42.6554,42.6919,17900.0
2013-03-18 13:00:00,70.19,70.2,70.16,70.17,13000.0,42.6858,42.6919,42.6675,42.6736,13000.0
2013-03-18 13:05:00,70.18,70.19,70.17,70.17,8200.0,42.6797,42.6858,42.6736,42.6736,8200.0
2013-03-18 13:10:00,70.17,70.2,70.16,70.19,9500.0,42.6736,42.6919,42.6675,42.6858,9500.0
2013-03-18 13:15:00,70.19,70.2,70.17,70.2,21500.0,42.6858,42.6919,42.6736,42.6919,21500.0
2013-03-18 13:20:00,70.2,70.2,70.18,70.18,5900.0,42.6919,42.6919,42.6797,42.6797,5900.0
2013-03-18 13:25:00,70.17,70.17,70.12,70.12,13100.0,42.6736,42.6736,42.6432,42.6432,13100.0
2013-03-18 13:30:00,70.12,70.12,70.09,70.09,4100.0,42.6432,42.6432,42.625,42.625,4100.0
2013-03-18 13:35:00,70.06,70.12,70.04,70.1,18100.0,42.6067,42.6432,42.5946,42.6311,18100.0
2013-03-18 13:40:00,70.1,70.11,70.08,70.08,9500.0,42.6311,42.6371,42.6189,42.6189,9500.0
2013-03-18 13:45:00,70.08,70.09,70.07,70.09,13600.0,42.6189,42.625,42.6128,42.625,13600.0
2013-03-18 13:50:00,70.08,70.08,70.03,70.06,22800.0,42.6189,42.6189,42.5885,42.6067,22800.0
2013-03-18 13:55:00,70.06,70.1,70.06,70.08,10700.0,42.6067,42.6311,42.6067,42.6189,10700.0
2013-03-18 14:00:00,70.09,70.11,70.07,70.1,9400.0,42.625,42.6371,42.6128,42.6311,9400.0
2013-03-18 14:05:00,70.1,70.12,70.1,70.1,11900.0,42.6311,42.6432,42.6311,42.6311,11900.0
2013-03-18 14:10:00,70.1,70.13,70.08,70.11,18900.0,42.6311,42.6493,42.6189,42.6371,18900.0
2013-03-18 14:15:00,70.12,70.17,70.12,70.15,8300.0,42.6432,42.6736,42.6432,42.6615,8300.0
2013-03-18 14:20:00,70.16,70.18,70.15,70.18,15900.0,42.6675,42.6797,42.6615,42.6797,15900.0
2013-03-18 14:25:00,70.18,70.19,70.13,70.18,27200.0,42.6797,42.6858,42.6493,42.6797,27200.0
2013-03-18 14:30:00,70.18,70.18,70.11,70.11,17100.0,42.6797,42.6797,42.6371,42.6371,17100.0
2013-03-18 14:35:00,70.11,70.14,70.09,70.09,31500.0,42.6371,42.6554,42.625,42.625,31500.0
2013-03-18 14:40:00,70.1,70.12,70.09,70.11,9300.0,42.6311,42.6432,42.625,42.6371,9300.0
2013-03-18 14:45:00,70.11,70.13,70.06,70.06,24900.0,42.6371,42.6493,42.6067,42.6067,24900.0
2013-03-18 14:50:00,70.06,70.06,70.02,70.05,30800.0,42.6067,42.6067,42.5824,42.6006,30800.0
2013-03-18 14:55:00,70.05,70.05,69.95,69.95,27300.0,42.6006,42.6006,42.5398,42.5398,27300.0
2013-03-18 15:00:00,69.97,70.07,69.97,70.02,40400.0,42.552,42.6128,42.552,42.5824,40400.0
2013-03-18 15:05:00,70.03,70.1,70.02,70.09,23900.0,42.5885,42.6311,42.5824,42.625,23900.0
2013-03-18 15:10:00,70.09,70.14,70.09,70.13,39700.0,42.625,42.6554,42.625,42.6493,39700.0
2013-03-18 15:15:00,70.13,70.14,70.0,70.06,49700.0,42.6493,42.6554,42.5702,42.6067,49700.0
2013-03-18 15:20:00,70.07,70.1,70.02,70.05,26200.0,42.6128,42.6311,42.5824,42.6006,26200.0
2013-03-18 15:25:00,70.06,70.06,69.95,70.0,28400.0,42.6067,42.6067,42.5398,42.5702,28400.0
2013-03-18 15:30:00,69.99,70.01,69.95,69.98,23500.0,42.5642,42.5763,42.5398,42.5581,23500.0
2013-03-18 15:35:00,69.99,70.0,69.94,69.98,55400.0,42.5642,42.5702,42.5338,42.5581,55400.0
2013-03-18 15:40:00,69.96,70.0,69.92,69.96,34200.0,42.5459,42.5702,42.5216,42.5459,34200.0
2013-03-18 15:45:00,69.95,70.01,69.92,69.95,41200.0,42.5398,42.5763,42.5216,42.5398,41200.0
2013-03-18 15:50:00,69.95,69.98,69.92,69.92,31000.0,42.5398,42.5581,42.5216,42.5216,31000.0
2013-03-18 15:55:00,69.92,70.11,69.92,70.09,171900.0,42.5216,42.6371,42.5216,42.625,171900.0
2013-03-19 09:30:00,70.17,70.23,70.03,70.07,101200.0,42.6736,42.7101,42.5885,42.6128,101200.0
2013-03-19 09:35:00,70.07,70.09,69.96,69.97,29700.0,42.6128,42.625,42.5459,42.552,29700.0
2013-03-19 09:40:00,69.97,70.11,69.93,70.09,31800.0,42.552,42.6371,42.5277,42.625,31800.0
2013-03-19 09:45:00,70.1,70.2,70.06,70.19,43100.0,42.6311,42.6919,42.6067,42.6858,43100.0
2013-03-19 09:50:00,70.18,70.18,70.11,70.12,21600.0,42.6797,42.6797,42.6371,42.6432,21600.0
2013-03-19 09:55:00,70.12,70.15,70.04,70.12,39000.0,42.6432,42.6615,42.5946,42.6432,39000.0
2013-03-19 10:00:00,70.13,70.16,70.11,70.14,29000.0,42.6493,42.6675,42.6371,42.6554,29000.0
2013-03-19 10:05:00,70.12,70.13,70.07,70.09,30400.0,42.6432,42.6493,42.6128,42.625,30400.0
2013-03-19 10:10:00,70.09,70.13,70.09,70.11,35800.0,42.625,42.6493,42.625,42.6371,35800.0
2013-03-19 10:15:00,70.1,70.11,70.05,70.06,13200.0,42.6311,42.6371,42.6006,42.6067,13200.0
2013-03-19 10:20:00,70.06,70.09,69.98,69.99,84800.0,42.6067,42.625,42.5581,42.5642,84800.0
2013-03-19 10:25:00,69.98,70.01,69.95,69.99,33200.0,42.5581,42.5763,42.5398,42.5642,33200.0
2013-03-19 10:30:00,69.99,70.03,69.94,69.96,38900.0,42.5642,42.5885,42.5338,42.5459,38900.0
2013-03-19 10:35:00,69.96,70.01,69.95,69.99,18000.0,42.5459,42.5763,42.5398,42.5642,18000.0
2013-03-19 10:40:00,69.98,69.99,69.94,69.99,22400.0,42.5581,42.5642,42.5338,42.5642,22400.0
2013-03-19 10:45:00,69.99,69.99,69.85,69.86,30500.0,42.5642,42.5642,42.479,42.4851,30500.0
2013-03-19 10:50:00,69.88,69.91,69.87,69.88,57900.0,42.4973,42.5155,42.4912,42.4973,57900.0
2013-03-19 10:55:00,69.88,69.94,69.86,69.93,34500.0,42.4973,42.5338,42.4851,42.5277,34500.0
2013-03-19 11:00:00,69.94,69.94,69.88,69.9,16600.0,42.5338,42.5338,42.4973,42.5094,16600.0
2013-03-19 11:05:00,69.91,69.94,69.9,69.91,19100.0,42.5155,42.5338,42.5094,42.5155,19100.0
2013-03-19 11:10:00,69.91,69.96,69.91,69.96,30900.0,42.5155,42.5459,42.5155,42.5459,30900.0
2013-03-19 11:15:00,69.96,69.97,69.92,69.92,12100.0,42.5459,42.552,42.5216,42.5216,12100.0
2013-03-19 11:20:00,69.93,69.97,69.91,69.97,11400.0,42.5277,42.552,42.5155,42.552,11400.0
2013-03-19 11:25:00,69.97,69.97,69.93,69.93,13400.0,42.552,42.552,42.5277,42.5277,13400.0
2013-03-19 11:30:00,69.93,69.99,69.93,69.96,18700.0,42.5277,42.5642,42.5277,42.5459,18700.0
2013-03-19 11:35:00,69.95,69.96,69.85,69.85,26800.0,42.5398,42.5459,42.479,42.479,26800.0
2013-03-19 11:40:00,69.84,69.94,69.84,69.92,51700.0,42.4729,42.5338,42.4729,42.5216,51700.0
2013-03-19 11:45:00,69.92,69.97,69.84,69.84,23500.0,42.5216,42.552,42.4729,42.4729,23500.0
2013-03-19 11:50:00,69.83,69.88,69.78,69.85,26400.0,42.4669,42.4973,42.4364,42.479,26400.0
2013-03-19 11:55:00,69.86,69.86,69.68,69.76,44100.0,42.4851,42.4851,42.3756,42.4243,44100.0
2013-03-19 12:00:00,69.75,69.82,69.74,69.8,14200.0,42.4182,42.4608,42.4121,42.4486,14200.0
2013-03-19 12:05:00,69.8,69.8,69.73,69.74,11900.0,42.4486,42.4486,42.406,42.4121,11900.0
2013-03-19 12:10:00,69.73,69.74,69.66,69.7,33800.0,42.406,42.4121,42.3635,42.3878,33800.0
2013-03-19 12:15:00,69.68,69.73,69.66,69.73,16200.0,42.3756,42.406,42.3635,42.406,16200.0
2013-03-19 12:20:00,69.75,69.82,69.75,69.76,27500.0,42.4182,42.4608,42.4182,42.4243,27500.0
2013-03-19 12:25:00,69.75,69.81,69.72,69.78,26600.0,42.4182,42.4547,42.4,42.4364,26600.0
2013-03-19 12:30:00,69.78,69.78,69.66,69.69,17700.0,42.4364,42.4364,42.3635,42.3817,17700.0
2013-03-19 12:35:00,69.69,69.78,69.69,69.76,35800.0,42.3817,42.4364,42.3817,42.4243,35800.0
2013-03-19 12:40:00,69.76,69.8,69.74,69.76,16300.0,42.4243,42.4486,42.4121,42.4243,16300.0
2013-03-19 12:45:00,69.76,69.76,69.66,69.68,18100.0,42.4243,42.4243,42.3635,42.3756,18100.0
2013-03-19 12:50:00,69.68,69.69,69.65,69.65,10900.0,42.3756,42.3817,42.3574,42.3574,10900.0
2013-03-19 12:55:00,69.65,69.65,69.62,69.64,33700.0,42.3574,42.3574,42.3391,42.3513,33700.0
2013-03-19 13:00:00,69.64,69.65,69.6,69.6,17900.0,42.3513,42.3574,42.327,42.327,17900.0
2013-03-19 13:05:00,69.6,69.65,69.59,69.6,16500.0,42.327,42.3574,42.3209,42.327,16500.0
2013-03-19 13:10:00,69.59,69.6,69.53,69.58,27400.0,42.3209,42.327,42.2844,42.3148,27400.0
2013-03-19 13:15:00,69.58,69.59,69.4,69.4,38700.0,42.3148,42.3209,42.2054,42.2054,38700.0
2013-03-19 13:20:00,69.4,69.44,69.36,69.38,24100.0,42.2054,42.2297,42.181,42.1932,24100.0
2013-03-19 13:25:00,69.38,69.44,69.37,69.41,12000.0,42.1932,42.2297,42.1871,42.2114,12000.0
2013-03-19 13:30:00,69.41,69.48,69.39,69.46,34700.0,42.2114,42.254,42.1993,42.2418,34700.0
2013-03-19 13:35:00,69.46,69.46,69.28,69.34,82500.0,42.2418,42.2418,42.1324,42.1689,82500.0
2013-03-19 13:40:00,69.32,69.38,69.27,69.36,27300.0,42.1567,42.1932,42.1263,42.181,27300.0
2013-03-19 13:45:00,69.35,69.39,69.32,69.38,24200.0,42.1749,42.1993,42.1567,42.1932,24200.0
2013-03-19 13:50:00,69.38,69.41,69.37,69.38,13700.0,42.1932,42.2114,42.1871,42.1932,13700.0
2013-03-19 13:55:00,69.39,69.43,69.39,69.4,46700.0,42.1993,42.2236,42.1993,42.2054,46700.0
2013-03-19 14:00:00,69.4,69.49,69.4,69.45,20100.0,42.2054,42.2601,42.2054,42.2358,20100.0
2013-03-19 14:05:00,69.43,69.51,69.42,69.51,23500.0,42.2236,42.2722,42.2175,42.2722,23500.0
2013-03-19 14:10:00,69.51,69.51,69.38,69.38,16000.0,42.2722,42.2722,42.1932,42.1932,16000.0
2013-03-19 14:15:00,69.39,69.44,69.36,69.39,40100.0,42.1993,42.2297,42.181,42.1993,40100.0
2013-03-19 14:20:00,69.39,69.49,69.37,69.49,30600.0,42.1993,42.2601,42.1871,42.2601,30600.0
2013-03-19 14:25:00,69.48,69.51,69.44,69.46,36900.0,42.254,42.2722,42.2297,42.2418,36900.0
2013-03-19 14:30:00,69.48,69.65,69.47,69.56,81400.0,42.254,42.3574,42.2479,42.3027,81400.0
2013-03-19 14:35:00,69.56,69.6,69.53,69.58,23100.0,42.3027,42.327,42.2844,42.3148,23100.0
2013-03-19 14:40:00,69.59,69.63,69.54,69.56,21100.0,42.3209,42.3452,42.2905,42.3027,21100.0
2013-03-19 14:45:00,69.56,69.61,69.53,69.56,41000.0,42.3027,42.3331,42.2844,42.3027,41000.0
2013-03-19 14:50:00,69.57,69.59,69.51,69.59,27000.0,42.3087,42.3209,42.2722,42.3209,27000.0
2013-03-19 14:55:00,69.58,69.59,69.55,69.56,21900.0,42.3148,42.3209,42.2966,42.3027,21900.0
2013-03-19 15:00:00,69.55,69.6,69.53,69.53,43300.0,42.2966,42.327,42.2844,42.2844,43300.0
2013-03-19 15:05:00,69.53,69.53,69.45,69.5,33600.0,42.2844,42.2844,42.2358,42.2662,33600.0
2013-03-19 15:10:00,69.5,69.73,69.48,69.73,80000.0,42.2662,42.406,42.254,42.406,80000.0
2013-03-19 15:15:00,69.71,69.75,69.6,69.63,52900.0,42.3939,42.4182,42.327,42.3452,52900.0
2013-03-19 15:20:00,69.63,69.64,69.53,69.62,67100.0,42.3452,42.3513,42.2844,42.3391,67100.0
2013-03-19 15:25:00,69.64,69.66,69.53,69.58,48900.0,42.3513,42.3635,42.2844,42.3148,48900.0
2013-03-19 15:30:00,69.58,69.63,69.52,69.57,47700.0,42.3148,42.3452,42.2783,42.3087,47700.0
2013-03-19 15:35:00,69.57,69.68,69.55,69.66,31600.0,42.3087,42.3756,42.2966,42.3635,31600.0
2013-03-19 15:40:00,69.66,69.69,69.58,69.62,46300.0,42.3635,42.3817,42.3148,42.3391,46300.0
2013-03-19 15:45:00,69.63,69.66,69.59,69.63,68800.0,42.3452,42.3635,42.3209,42.3452,68800.0
2013-03-19 15:50:00,69.63,69.71,69.63,69.67,63800.0,42.3452,42.3939,42.3452,42.3696,63800.0
2013-03-19 15:55:00,69.67,69.72,69.62,69.7,173700.0,42.3696,42.4,42.3391,42.3878,173700.0
2013-03-20 09:30:00,69.97,70.07,69.95,69.95,58100.0,42.552,42.6128,42.5398,42.5398,58100.0
2013-03-20 09:35:00,69.97,69.98,69.87,69.97,29100.0,42.552,42.5581,42.4912,42.552,29100.0
2013-03-20 09:40:00,69.98,69.98,69.87,69.88,18100.0,42.5581,42.5581,42.4912,42.4973,18100.0
2013-03-20 09:45:00,69.87,69.89,69.77,69.79,7600.0,42.4912,42.5033,42.4304,42.4425,7600.0
2013-03-20 09:50:00,69.76,69.78,69.72,69.78,28000.0,42.4243,42.4364,42.4,42.4364,28000.0
2013-03-20 09:55:00,69.79,69.83,69.72,69.74,23500.0,42.4425,42.4669,42.4,42.4121,23500.0
2013-03-20 10:00:00,69.75,69.78,69.69,69.76,24800.0,42.4182,42.4364,42.3817,42.4243,24800.0
2013-03-20 10:05:00,69.77,69.81,69.74,69.79,19500.0,42.4304,42.4547,42.4121,42.4425,19500.0
2013-03-20 10:10:00,69.79,69.97,69.79,69.91,11900.0,42.4425,42.552,42.4425,42.5155,11900.0
2013-03-20 10:15:00,69.92,69.94,69.85,69.92,31000.0,42.5216,42.5338,42.479,42.5216,31000.0
2013-03-20 10:20:00,69.93,69.94,69.84,69.85,23800.0,42.5277,42.5338,42.4729,42.479,23800.0
2013-03-20 10:25:00,69.86,69.91,69.84,69.89,27400.0,42.4851,42.5155,42.4729,42.5033,27400.0
2013-03-20 10:30:00,69.9,69.9,69.86,69.88,16600.0,42.5094,42.5094,42.4851,42.4973,16600.0
2013-03-20 10:35:00,69.87,69.9,69.83,69.88,60200.0,42.4912,42.5094,42.4669,42.4973,60200.0
2013-03-20 10:40:00,69.87,69.92,69.84,69.91,14500.0,42.4912,42.5216,42.4729,42.5155,14500.0
2013-03-20 10:45:00,69.91,69.96,69.9,69.93,18000.0,42.5155,42.5459,42.5094,42.5277,18000.0
2013-03-20 10:50:00,69.92,69.92,69.86,69.88,9300.0,42.5216,42.5216,42.4851,42.4973,9300.0
2013-03-20 10:55:00,69.87,69.89,69.83,69.89,21400.0,42.4912,42.5033,42.4669,42.5033,21400.0
2013-03-20 11:00:00,69.89,69.91,69.85,69.89,12400.0,42.5033,42.5155,42.479,42.5033,12400.0
2013-03-20 11:05:00,69.9,69.9,69.87,69.87,5600.0,42.5094,42.5094,42.4912,42.4912,5600.0
2013-03-20 11:10:00,69.88,69.89,69.86,69.87,5500.0,42.4973,42.5033,42.4851,42.4912,5500.0
2013-03-20 11:15:00,69.88,69.89,69.8,69.81,14800.0,42.4973,42.5033,42.4486,42.4547,14800.0
2013-03-20 11:20:00,69.81,69.85,69.81,69.84,14400.0,42.4547,42.479,42.4547,42.4729,14400.0
2013-03-20 11:25:00,69.85,69.87,69.85,69.87,7600.0,42.479,42.4912,42.479,42.4912,7600.0
2013-03-20 11:30:00,69.87,69.88,69.84,69.84,11900.0,42.4912,42.4973,42.4729,42.4729,11900.0
2013-03-20 11:35:00,69.84,69.89,69.84,69.88,33000.0,42.4729,42.5033,42.4729,42.4973,33000.0
2013-03-20 11:40:00,69.88,69.88,69.83,69.85,8000.0,42.4973,42.4973,42.4669,42.479,8000.0
2013-03-20 11:45:00,69.85,69.86,69.83,69.83,11100.0,42.479,42.4851,42.4669,42.4669,11100.0
2013-03-20 11:50:00,69.83,69.84,69.82,69.83,12500.0,42.4669,42.4729,42.4608,42.4669,12500.0
2013-03-20 11:55:00,69.83,69.85,69.8,69.81,14000.0,42.4669,42.479,42.4486,42.4547,14000.0
2013-03-20 12:00:00,69.8,69.86,69.79,69.86,18800.0,42.4486,42.4851,42.4425,42.4851,18800.0
2013-03-20 12:05:00,69.85,69.85,69.79,69.83,22700.0,42.479,42.479,42.4425,42.4669,22700.0
2013-03-20 12:10:00,69.82,69.84,69.8,69.82,8000.0,42.4608,42.4729,42.4486,42.4608,8000.0
2013-03-20 12:15:00,69.83,69.83,69.78,69.81,14200.0,42.4669,42.4669,42.4364,42.4547,14200.0
2013-03-20 12:20:00,69.82,69.84,69.82,69.82,6000.0,42.4608,42.4729,42.4608,42.4608,6000.0
2013-03-20 12:25:00,69.82,69.83,69.82,69.83,2500.0,42.4608,42.4669,42.4608,42.4669,2500.0
2013-03-20 12:30:00,69.83,69.85,69.81,69.81,12600.0,42.4669,42.479,42.4547,42.4547,12600.0
2013-03-20 12:35:00,69.8,69.82,69.77,69.77,13900.0,42.4486,42.4608,42.4304,42.4304,13900.0
2013-03-20 12:40:00,69.78,69.81,69.78,69.8,10200.0,42.4364,42.4547,42.4364,42.4486,10200.0
2013-03-20 12:45:00,69.79,69.84,69.79,69.83,14300.0,42.4425,42.4729,42.4425,42.4669,14300.0
2013-03-20 12:50:00,69.83,69.84,69.82,69.82,6500.0,42.4669,42.4729,42.4608,42.4608,6500.0
2013-03-20 12:55:00,69.81,69.86,69.81,69.84,10300.0,42.4547,42.4851,42.4547,42.4729,10300.0
2013-03-20 13:00:00,69.83,69.84,69.82,69.83,7400.0,42.4669,42.4729,42.4608,42.4669,7400.0
2013-03-20 13:05:00,69.83,69.86,69.8,69.8,17300.0,42.4669,42.4851,42.4486,42.4486,17300.0
2013-03-20 13:10:00,69.8,69.82,69.79,69.81,16400.0,42.4486,42.4608,42.4425,42.4547,16400.0
2013-03-20 13:15:00,69.81,69.81,69.8,69.81,7300.0,42.4547,42.4547,42.4486,42.4547,7300.0
2013-03-20 13:20:00,69.8,69.84,69.79,69.82,38500.0,42.4486,42.4729,42.4425,42.4608,38500.0
2013-03-20 13:25:00,69.82,69.83,69.81,69.82,4900.0,42.4608,42.4669,42.4547,42.4608,4900.0
2013-03-20 13:30:00,69.82,69.82,69.8,69.81,8300.0,42.4608,42.4608,42.4486,42.4547,8300.0
2013-03-20 13:35:00,69.82,69.83,69.81,69.81,3500.0,42.4608,42.4669,42.4547,42.4547,3500.0
2013-03-20 13:40:00,69.81,69.83,69.81,69.82,4700.0,42.4547,42.4669,42.4547,42.4608,4700.0
2013-03-20 13:45:00,69.82,69.85,69.82,69.83,9800.0,42.4608,42.479,42.4608,42.4669,9800.0
2013-03-20 13:50:00,69.83,69.83,69.79,69.81,8500.0,42.4669,42.4669,42.4425,42.4547,8500.0
2013-03-20 13:55:00,69.81,69.82,69.8,69.81,9000.0,42.4547,42.4608,42.4486,42.4547,9000.0
2013-03-20 14:00:00,69.78,69.83,69.76,69.78,15700.0,42.4364,42.4669,42.4243,42.4364,15700.0
2013-03-20 14:05:00,69.78,69.85,69.78,69.81,37300.0,42.4364,42.479,42.4364,42.4547,37300.0
2013-03-20 14:10:00,69.81,69.82,69.75,69.77,18300.0,42.4547,42.4608,42.4182,42.4304,18300.0
2013-03-20 14:15:00,69.78,69.82,69.77,69.77,13800.0,42.4364,42.4608,42.4304,42.4304,13800.0
2013-03-20 14:20:00,69.77,69.88,69.74,69.87,20800.0,42.4304,42.4973,42.4121,42.4912,20800.0
2013-03-20 14:25:00,69.87,69.87,69.79,69.82,52500.0,42.4912,42.4912,42.4425,42.4608,52500.0
2013-03-20 14:30:00,69.83,69.84,69.8,69.81,11900.0,42.4669,42.4729,42.4486,42.4547,11900.0
2013-03-20 14:35:00,69.8,69.82,69.76,69.82,26500.0,42.4486,42.4608,42.4243,42.4608,26500.0
2013-03-20 14:40:00,69.82,69.83,69.78,69.81,13100.0,42.4608,42.4669,42.4364,42.4547,13100.0
2013-03-20 14:45:00,69.82,69.86,69.78,69.78,30900.0,42.4608,42.4851,42.4364,42.4364,30900.0
2013-03-20 14:50:00,69.78,69.82,69.77,69.8,38900.0,42.4364,42.4608,42.4304,42.4486,38900.0
2013-03-20 14:55:00,69.81,69.82,69.79,69.82,26300.0,42.4547,42.4608,42.4425,42.4608,26300.0
2013-03-20 15:00:00,69.82,69.84,69.77,69.79,25700.0,42.4608,42.4729,42.4304,42.4425,25700.0
2013-03-20 15:05:00,69.79,69.85,69.78,69.84,21500.0,42.4425,42.479,42.4364,42.4729,21500.0
2013-03-20 15:10:00,69.84,69.9,69.83,69.89,26300.0,42.4729,42.5094,42.4669,42.5033,26300.0
2013-03-20 15:15:00,69.89,69.92,69.88,69.91,42500.0,42.5033,42.5216,42.4973,42.5155,42500.0
2013-03-20 15:20:00,69.9,69.9,69.85,69.86,18100.0,42.5094,42.5094,42.479,42.4851,18100.0
2013-03-20 15:25:00,69.86,69.9,69.85,69.89,25600.0,42.4851,42.5094,42.479,42.5033,25600.0
2013-03-20 15:30:00,69.88,69.88,69.81,69.84,26900.0,42.4973,42.4973,42.4547,42.4729,26900.0
2013-03-20 15:35:00,69.83,69.87,69.81,69.87,23600.0,42.4669,42.4912,42.4547,42.4912,23600.0
2013-03-20 15:40:00,69.88,69.91,69.87,69.91,13700.0,42.4973,42.5155,42.4912,42.5155,13700.0
2013-03-20 15:45:00,69.91,69.94,69.89,69.91,60500.0,42.5155,42.5338,42.5033,42.5155,60500.0
2013-03-20 15:50:00,69.9,69.9,69.83,69.84,76300.0,42.5094,42.5094,42.4669,42.4729,76300.0
2013-03-20 15:55:00,69.84,69.96,69.82,69.95,110200.0,42.4729,42.5459,42.4608,42.5398,110200.0
2013-03-21 09:30:00,69.7,69.99,69.7,69.91,58700.0,42.3878,42.5642,42.3878,42.5155,58700.0
2013-03-21 09:35:00,69.93,69.99,69.81,69.97,51200.0,42.5277,42.5642,42.4547,42.552,51200.0
2013-03-21 09:40:00,69.97,70.04,69.93,69.99,44400.0,42.552,42.5946,42.5277,42.5642,44400.0
2013-03-21 09:45:00,70.0,70.01,69.91,70.0,30200.0,42.5702,42.5763,42.5155,42.5702,30200.0
2013-03-21 09:50:00,69.99,70.06,69.99,70.06,17900.0,42.5642,42.6067,42.5642,42.6067,17900.0
2013-03-21 09:55:00,70.05,70.08,70.0,70.05,6700.0,42.6006,42.6189,42.5702,42.6006,6700.0
2013-03-21 10:00:00,70.03,70.08,69.99,70.05,21400.0,42.5885,42.6189,42.5642,42.6006,21400.0
2013-03-21 10:05:00,70.05,70.06,69.98,70.04,25100.0,42.6006,42.6067,42.5581,42.5946,25100.0
2013-03-21 10:10:00,70.03,70.06,69.98,70.02,14400.0,42.5885,42.6067,42.5581,42.5824,14400.0
2013-03-21 10:15:00,70.02,70.02,69.94,69.94,13800.0,42.5824,42.5824,42.5338,42.5338,13800.0
2013-03-21 10:20:00,69.94,69.99,69.93,69.98,13900.0,42.5338,42.5642,42.5277,42.5581,13900.0
2013-03-21 10:25:00,69.97,70.0,69.94,70.0,13300.0,42.552,42.5702,42.5338,42.5702,13300.0
2013-03-21 10:30:00,70.0,70.01,69.96,70.0,19400.0,42.5702,42.5763,42.5459,42.5702,19400.0
2013-03-21 10:35:00,70.0,70.01,69.92,69.93,13200.0,42.5702,42.5763,42.5216,42.5277,13200.0
2013-03-21 10:40:00,69.93,70.01,69.93,69.97,13100.0,42.5277,42.5763,42.5277,42.552,13100.0
2013-03-21 10:45:00,69.97,70.04,69.97,70.01,30200.0,42.552,42.5946,42.552,42.5763,30200.0
2013-03-21 10:50:00,70.0,70.01,69.96,70.01,10300.0,42.5702,42.5763,42.5459,42.5763,10300.0
2013-03-21 10:55:00,69.99,70.05,69.98,70.04,20200.0,42.5642,42.6006,42.5581,42.5946,20200.0
2013-03-21 11:00:00,70.04,70.04,69.96,69.99,11700.0,42.5946,42.5946,42.5459,42.5642,11700.0
2013-03-21 11:05:00,69.98,70.05,69.98,70.01,11800.0,42.5581,42.6006,42.5581,42.5763,11800.0
2013-03-21 11:10:00,70.03,70.03,69.96,69.98,18400.0,42.5885,42.5885,42.5459,42.5581,18400.0
2013-03-21 11:15:00,69.99,70.05,69.99,70.04,14600.0,42.5642,42.6006,42.5642,42.5946,14600.0
2013-03-21 11:20:00,70.06,70.14,70.05,70.14,8800.0,42.6067,42.6554,42.6006,42.6554,8800.0
2013-03-21 11:25:00,70.13,70.16,70.12,70.15,7300.0,42.6493,42.6675,42.6432,42.6615,7300.0
2013-03-21 11:30:00,70.15,70.19,70.13,70.14,9300.0,42.6615,42.6858,42.6493,42.6554,9300.0
2013-03-21 11:35:00,70.15,70.19,70.12,70.15,10600.0,42.6615,42.6858,42.6432,42.6615,10600.0
2013-03-21 11:40:00,70.16,70.18,70.14,70.16,9700.0,42.6675,42.6797,42.6554,42.6675,9700.0
2013-03-21 11:45:00,70.16,70.17,70.13,70.14,7300.0,42.6675,42.6736,42.6493,42.6554,7300.0
2013-03-21 11:50:00,70.14,70.17,70.13,70.16,8300.0,42.6554,42.6736,42.6493,42.6675,8300.0
2013-03-21 11:55:00,70.16,70.17,70.13,70.16,8700.0,42.6675,42.6736,42.6493,42.6675,8700.0
2013-03-21 12:00:00,70.16,70.17,70.14,70.15,11500.0,42.6675,42.6736,42.6554,42.6615,11500.0
2013-03-21 12:05:00,70.16,70.18,70.12,70.12,8700.0,42.6675,42.6797,42.6432,42.6432,8700.0
2013-03-21 12:10:00,70.13,70.15,70.13,70.15,3800.0,42.6493,42.6615,42.6493,42.6615,3800.0
2013-03-21 12:15:00,70.15,70.15,70.11,70.12,7200.0,42.6615,42.6615,42.6371,42.6432,7200.0
2013-03-21 12:20:00,70.12,70.14,70.11,70.12,16300.0,42.6432,42.6554,42.6371,42.6432,16300.0
2013-03-21 12:25:00,70.12,70.12,70.05,70.08,11100.0,42.6432,42.6432,42.6006,42.6189,11100.0
2013-03-21 12:30:00,70.08,70.09,69.99,69.99,24100.0,42.6189,42.625,42.5642,42.5642,24100.0
2013-03-21 12:35:00,69.99,70.03,69.98,70.0,35900.0,42.5642,42.5885,42.5581,42.5702,35900.0
2013-03-21 12:40:00,70.01,70.04,70.0,70.0,14100.0,42.5763,42.5946,42.5702,42.5702,14100.0
2013-03-21 12:45:00,70.0,70.01,69.97,69.98,10100.0,42.5702,42.5763,42.552,42.5581,10100.0
2013-03-21 12:50:00,69.97,70.01,69.97,69.99,7700.0,42.552,42.5763,42.552,42.5642,7700.0
2013-03-21 12:55:00,70.0,70.05,70.0,70.04,13600.0,42.5702,42.6006,42.5702,42.5946,13600.0
2013-03-21 13:00:00,70.02,70.03,69.99,70.03,13500.0,42.5824,42.5885,42.5642,42.5885,13500.0
2013-03-21 13:05:00,70.03,70.05,70.03,70.03,12400.0,42.5885,42.6006,42.5885,42.5885,12400.0
2013-03-21 13:10:00,70.04,70.06,70.02,70.04,7700.0,42.5946,42.6067,42.5824,42.5946,7700.0
2013-03-21 13:15:00,70.02,70.02,69.95,69.95,15300.0,42.5824,42.5824,42.5398,42.5398,15300.0
2013-03-21 13:20:00,69.95,69.99,69.91,69.91,16000.0,42.5398,42.5642,42.5155,42.5155,16000.0
2013-03-21 13:25:00,69.91,69.97,69.88,69.96,16400.0,42.5155,42.552,42.4973,42.5459,16400.0
2013-03-21 13:30:00,69.95,69.95,69.86,69.89,76200.0,42.5398,42.5398,42.4851,42.5033,76200.0
2013-03-21 13:35:00,69.89,69.95,69.88,69.95,13500.0,42.5033,42.5398,42.4973,42.5398,13500.0
2013-03-21 13:40:00,69.94,69.95,69.89,69.89,18600.0,42.5338,42.5398,42.5033,42.5033,18600.0
2013-03-21 13:45:00,69.89,69.95,69.86,69.91,20000.0,42.5033,42.5398,42.4851,42.5155,20000.0
2013-03-21 13:50:00,69.91,69.94,69.91,69.91,8600.0,42.5155,42.5338,42.5155,42.5155,8600.0
2013-03-21 13:55:00,69.92,69.95,69.9,69.93,12700.0,42.5216,42.5398,42.5094,42.5277,12700.0
2013-03-21 14:00:00,69.92,69.92,69.8,69.83,20900.0,42.5216,42.5216,42.4486,42.4669,20900.0
2013-03-21 14:05:00,69.83,69.9,69.77,69.9,21900.0,42.4669,42.5094,42.4304,42.5094,21900.0
2013-03-21 14:10:00,69.89,70.02,69.87,69.94,61800.0,42.5033,42.5824,42.4912,42.5338,61800.0
2013-03-21 14:15:00,69.94,69.99,69.93,69.97,40700.0,42.5338,42.5642,42.5277,42.552,40700.0
2013-03-21 14:20:00,69.96,69.96,69.9,69.93,18400.0,42.5459,42.5459,42.5094,42.5277,18400.0
2013-03-21 14:25:00,69.94,69.98,69.91,69.92,37500.0,42.5338,42.5581,42.5155,42.5216,37500.0
2013-03-21 14:30:00,69.93,69.96,69.91,69.93,20100.0,42.5277,42.5459,42.5155,42.5277,20100.0
2013-03-21 14:35:00,69.92,69.96,69.89,69.9,29500.0,42.5216,42.5459,42.5033,42.5094,29500.0
2013-03-21 14:40:00,69.9,69.96,69.9,69.96,15100.0,42.5094,42.5459,42.5094,42.5459,15100.0
2013-03-21 14:45:00,69.96,69.99,69.91,69.94,32000.0,42.5459,42.5642,42.5155,42.5338,32000.0
2013-03-21 14:50:00,69.94,69.95,69.91,69.93,12800.0,42.5338,42.5398,42.5155,42.5277,12800.0
2013-03-21 14:55:00,69.92,69.95,69.92,69.94,13900.0,42.5216,42.5398,42.5216,42.5338,13900.0
2013-03-21 15:00:00,69.94,70.0,69.94,69.96,45500.0,42.5338,42.5702,42.5338,42.5459,45500.0
2013-03-21 15:05:00,69.97,69.97,69.92,69.96,15500.0,42.552,42.552,42.5216,42.5459,15500.0
2013-03-21 15:10:00,69.97,69.98,69.94,69.97,15600.0,42.552,42.5581,42.5338,42.552,15600.0
2013-03-21 15:15:00,69.95,69.95,69.84,69.84,14100.0,42.5398,42.5398,42.4729,42.4729,14100.0
2013-03-21 15:20:00,69.85,69.89,69.84,69.88,13800.0,42.479,42.5033,42.4729,42.4973,13800.0
2013-03-21 15:25:00,69.89,69.93,69.89,69.92,21400.0,42.5033,42.5277,42.5033,42.5216,21400.0
2013-03-21 15:30:00,69.93,69.93,69.87,69.92,54700.0,42.5277,42.5277,42.4912,42.5216,54700.0
2013-03-21 15:35:00,69.91,69.91,69.84,69.85,53100.0,42.5155,42.5155,42.4729,42.479,53100.0
2013-03-21 15:40:00,69.86,69.86,69.82,69.84,18700.0,42.4851,42.4851,42.4608,42.4729,18700.0
2013-03-21 15:45:00,69.83,69.83,69.73,69.81,42400.0,42.4669,42.4669,42.406,42.4547,42400.0
2013-03-21 15:50:00,69.82,69.83,69.77,69.79,27300.0,42.4608,42.4669,42.4304,42.4425,27300.0
2013-03-21 15:55:00,69.78,69.78,69.67,69.7,67100.0,42.4364,42.4364,42.3696,42.3878,67100.0
2013-03-22 09:30:00,69.4,69.43,69.26,69.31,51000.0,42.5294,42.5478,42.4436,42.4742,51000.0
2013-03-22 09:35:00,69.32,69.49,69.32,69.49,72400.0,42.4804,42.5846,42.4804,42.5846,72400.0
2013-03-22 09:40:00,69.49,69.49,69.42,69.48,19800.0,42.5846,42.5846,42.5417,42.5784,19800.0
2013-03-22 09:45:00,69.49,69.5,69.39,69.4,29000.0,42.5846,42.5907,42.5233,42.5294,29000.0
2013-03-22 09:50:00,69.4,69.5,69.38,69.5,27000.0,42.5294,42.5907,42.5171,42.5907,27000.0
2013-03-22 09:55:00,69.51,69.54,69.49,69.53,12700.0,42.5968,42.6152,42.5846,42.6091,12700.0
2013-03-22 10:00:00,69.53,69.57,69.5,69.52,41000.0,42.6091,42.6336,42.5907,42.6029,41000.0
2013-03-22 10:05:00,69.51,69.54,69.48,69.54,23600.0,42.5968,42.6152,42.5784,42.6152,23600.0
2013-03-22 10:10:00,69.54,69.54,69.52,69.52,24900.0,42.6152,42.6152,42.6029,42.6029,24900.0
2013-03-22 10:15:00,69.52,69.53,69.49,69.51,25000.0,42.6029,42.6091,42.5846,42.5968,25000.0
2013-03-22 10:20:00,69.52,69.53,69.49,69.5,14600.0,42.6029,42.6091,42.5846,42.5907,14600.0
2013-03-22 10:25:00,69.5,69.53,69.48,69.5,51700.0,42.5907,42.6091,42.5784,42.5907,51700.0
2013-03-22 10:30:00,69.5,69.52,69.48,69.48,14900.0,42.5907,42.6029,42.5784,42.5784,14900.0
2013-03-22 10:35:00,69.47,69.5,69.46,69.46,14500.0,42.5723,42.5907,42.5662,42.5662,14500.0
2013-03-22 10:40:00,69.47,69.5,69.44,69.48,44900.0,42.5723,42.5907,42.5539,42.5784,44900.0
2013-03-22 10:45:00,69.48,69.51,69.41,69.44,26500.0,42.5784,42.5968,42.5355,42.5539,26500.0
2013-03-22 10:50:00,69.45,69.49,69.43,69.48,23800.0,42.56,42.5846,42.5478,42.5784,23800.0
2013-03-22 10:55:00,69.48,69.51,69.47,69.5,18800.0,42.5784,42.5968,42.5723,42.5907,18800.0
2013-03-22 11:00:00,69.5,69.58,69.5,69.54,41800.0,42.5907,42.6397,42.5907,42.6152,41800.0
2013-03-22 11:05:00,69.54,69.59,69.54,69.57,12200.0,42.6152,42.6458,42.6152,42.6336,12200.0
2013-03-22 11:10:00,69.57,69.59,69.54,69.56,16400.0,42.6336,42.6458,42.6152,42.6275,16400.0
2013-03-22 11:15:00,69.56,69.58,69.53,69.55,19000.0,42.6275,42.6397,42.6091,42.6213,19000.0
2013-03-22 11:20:00,69.55,69.58,69.54,69.55,35500.0,42.6213,42.6397,42.6152,42.6213,35500.0
2013-03-22 11:25:00,69.55,69.6,69.54,69.58,12900.0,42.6213,42.652,42.6152,42.6397,12900.0
2013-03-22 11:30:00,69.59,69.64,69.58,69.61,13800.0,42.6458,42.6765,42.6397,42.6581,13800.0
2013-03-22 11:35:00,69.61,69.62,69.57,69.58,28300.0,42.6581,42.6642,42.6336,42.6397,28300.0
2013-03-22 11:40:00,69.58,69.61,69.55,69.6,13900.0,42.6397,42.6581,42.6213,42.652,13900.0
2013-03-22 11:45:00,69.59,69.61,69.57,69.61,9700.0,42.6458,42.6581,42.6336,42.6581,9700.0
2013-03-22 11:50:00,69.6,69.63,69.58,69.59,25800.0,42.652,42.6703,42.6397,42.6458,25800.0
2013-03-22 11:55:00,69.6,69.63,69.59,69.61,25600.0,42.652,42.6703,42.6458,42.6581,25600.0
2013-03-22 12:00:00,69.61,69.62,69.58,69.58,15600.0,42.6581,42.6642,42.6397,42.6397,15600.0
2013-03-22 12:05:00,69.58,69.58,69.54,69.55,12500.0,42.6397,42.6397,42.6152,42.6213,12500.0
2013-03-22 12:10:00,69.55,69.57,69.46,69.46,23000.0,42.6213,42.6336,42.5662,42.5662,23000.0
2013-03-22 12:15:00,69.47,69.52,69.46,69.52,26400.0,42.5723,42.6029,42.5662,42.6029,26400.0
2013-03-22 12:20:00,69.51,69.53,69.46,69.47,21500.0,42.5968,42.6091,42.5662,42.5723,21500.0
2013-03-22 12:25:00,69.48,69.5,69.47,69.5,14300.0,42.5784,42.5907,42.5723,42.5907,14300.0
2013-03-22 12:30:00,69.5,69.51,69.45,69.49,30500.0,42.5907,42.5968,42.56,42.5846,30500.0
2013-03-22 12:35:00,69.49,69.5,69.46,69.48,13600.0,42.5846,42.5907,42.5662,42.5784,13600.0
2013-03-22 12:40:00,69.48,69.48,69.45,69.45,16500.0,42.5784,42.5784,42.56,42.56,16500.0
2013-03-22 12:45:00,69.46,69.49,69.45,69.47,20500.0,42.5662,42.5846,42.56,42.5723,20500.0
2013-03-22 12:50:00,69.47,69.49,69.45,69.49,5000.0,42.5723,42.5846,42.56,42.5846,5000.0
2013-03-22 12:55:00,69.48,69.48,69.45,69.48,14300.0,42.5784,42.5784,42.56,42.5784,14300.0
2013-03-22 13:00:00,69.49,69.53,69.45,69.49,58100.0,42.5846,42.6091,42.56,42.5846,58100.0
2013-03-22 13:05:00,69.49,69.5,69.47,69.48,11300.0,42.5846,42.5907,42.5723,42.5784,11300.0
2013-03-22 13:10:00,69.48,69.5,69.46,69.49,21900.0,42.5784,42.5907,42.5662,42.5846,21900.0
2013-03-22 13:15:00,69.49,69.5,69.48,69.49,9500.0,42.5846,42.5907,42.5784,42.5846,9500.0
2013-03-22 13:20:00,69.49,69.5,69.48,69.48,13300.0,42.5846,42.5907,42.5784,42.5784,13300.0
2013-03-22 13:25:00,69.49,69.51,69.48,69.48,34800.0,42.5846,42.5968,42.5784,42.5784,34800.0
2013-03-22 13:30:00,69.48,69.5,69.45,69.45,17200.0,42.5784,42.5907,42.56,42.56,17200.0
2013-03-22 13:35:00,69.45,69.45,69.39,69.4,17500.0,42.56,42.56,42.5233,42.5294,17500.0
2013-03-22 13:40:00,69.4,69.46,69.4,69.45,24800.0,42.5294,42.5662,42.5294,42.56,24800.0
2013-03-22 13:45:00,69.44,69.46,69.43,69.44,11700.0,42.5539,42.5662,42.5478,42.5539,11700.0
2013-03-22 13:50:00,69.45,69.46,69.41,69.41,9100.0,42.56,42.5662,42.5355,42.5355,9100.0
2013-03-22 13:55:00,69.41,69.41,69.36,69.37,18500.0,42.5355,42.5355,42.5049,42.511,18500.0
2013-03-22 14:00:00,69.38,69.41,69.38,69.4,26000.0,42.5171,42.5355,42.5171,42.5294,26000.0
2013-03-22 14:05:00,69.4,69.4,69.37,69.37,10700.0,42.5294,42.5294,42.511,42.511,10700.0
2013-03-22 14:10:00,69.37,69.43,69.37,69.43,24300.0,42.511,42.5478,42.511,42.5478,24300.0
2013-03-22 14:15:00,69.42,69.45,69.41,69.44,14700.0,42.5417,42.56,42.5355,42.5539,14700.0
2013-03-22 14:20:00,69.45,69.46,69.43,69.44,20500.0,42.56,42.5662,42.5478,42.5539,20500.0
2013-03-22 14:25:00,69.44,69.44,69.4,69.43,15700.0,42.5539,42.5539,42.5294,42.5478,15700.0
2013-03-22 14:30:00,69.43,69.45,69.41,69.44,14200.0,42.5478,42.56,42.5355,42.5539,14200.0
2013-03-22 14:35:00,69.45,69.47,69.45,69.47,13300.0,42.56,42.5723,42.56,42.5723,13300.0
2013-03-22 14:40:00,69.47,69.47,69.45,69.46,10400.0,42.5723,42.5723,42.56,42.5662,10400.0
2013-03-22 14:45:00,69.46,69.48,69.46,69.48,9100.0,42.5662,42.5784,42.5662,42.5784,9100.0
2013-03-22 14:50:00,69.48,69.48,69.4,69.43,29400.0,42.5784,42.5784,42.5294,42.5478,29400.0
2013-03-22 14:55:00,69.44,69.44,69.41,69.42,12500.0,42.5539,42.5539,42.5355,42.5417,12500.0
2013-03-22 15:00:00,69.43,69.47,69.42,69.43,22300.0,42.5478,42.5723,42.5417,42.5478,22300.0
2013-03-22 15:05:00,69.43,69.49,69.43,69.48,15400.0,42.5478,42.5846,42.5478,42.5784,15400.0
2013-03-22 15:10:00,69.49,69.5,69.43,69.44,46700.0,42.5846,42.5907,42.5478,42.5539,46700.0
2013-03-22 15:15:00,69.45,69.45,69.41,69.41,17300.0,42.56,42.56,42.5355,42.5355,17300.0
2013-03-22 15:20:00,69.41,69.41,69.36,69.4,26800.0,42.5355,42.5355,42.5049,42.5294,26800.0
2013-03-22 15:25:00,69.39,69.41,69.37,69.41,20400.0,42.5233,42.5355,42.511,42.5355,20400.0
2013-03-22 15:30:00,69.41,69.45,69.4,69.45,22300.0,42.5355,42.56,42.5294,42.56,22300.0
2013-03-22 15:35:00,69.45,69.49,69.44,69.45,26500.0,42.56,42.5846,42.5539,42.56,26500.0
2013-03-22 15:40:00,69.46,69.46,69.42,69.43,33100.0,42.5662,42.5662,42.5417,42.5478,33100.0
2013-03-22 15:45:00,69.43,69.45,69.41,69.41,20100.0,42.5478,42.56,42.5355,42.5355,20100.0
2013-03-22 15:50:00,69.42,69.44,69.41,69.44,20700.0,42.5417,42.5539,42.5355,42.5539,20700.0
2013-03-22 15:55:00,69.44,69.52,69.43,69.52,46700.0,42.5539,42.6029,42.5478,42.6029,46700.0
2013-03-25 09:30:00,69.67,69.71,69.63,69.68,110200.0,42.6949,42.7194,42.6703,42.701,110200.0
2013-03-25 09:35:00,69.68,69.74,69.67,69.73,75300.0,42.701,42.7378,42.6949,42.7316,75300.0
2013-03-25 09:40:00,69.73,69.77,69.73,69.76,39600.0,42.7316,42.7561,42.7316,42.75,39600.0
2013-03-25 09:45:00,69.76,69.82,69.75,69.81,120900.0,42.75,42.7868,42.7439,42.7807,120900.0
2013-03-25 09:50:00,69.81,69.82,69.79,69.81,42600.0,42.7807,42.7868,42.7684,42.7807,42600.0
2013-03-25 09:55:00,69.8,69.86,69.79,69.86,29200.0,42.7745,42.8113,42.7684,42.8113,29200.0
2013-03-25 10:00:00,69.86,69.92,69.86,69.91,31600.0,42.8113,42.8481,42.8113,42.8419,31600.0
2013-03-25 10:05:00,69.91,69.96,69.9,69.94,11500.0,42.8419,42.8726,42.8358,42.8603,11500.0
2013-03-25 10:10:00,69.95,70.0,69.93,69.95,20200.0,42.8664,42.8971,42.8542,42.8664,20200.0
2013-03-25 10:15:00,69.96,69.96,69.91,69.95,36800.0,42.8726,42.8726,42.8419,42.8664,36800.0
2013-03-25 10:20:00,69.95,69.95,69.89,69.9,25100.0,42.8664,42.8664,42.8297,42.8358,25100.0
2013-03-25 10:25:00,69.9,69.9,69.75,69.79,40000.0,42.8358,42.8358,42.7439,42.7684,40000.0
2013-03-25 10:30:00,69.78,69.84,69.75,69.84,23100.0,42.7623,42.799,42.7439,42.799,23100.0
2013-03-25 10:35:00,69.84,69.85,69.8,69.8,18500.0,42.799,42.8052,42.7745,42.7745,18500.0
2013-03-25 10:40:00,69.81,69.81,69.73,69.74,15300.0,42.7807,42.7807,42.7316,42.7378,15300.0
2013-03-25 10:45:00,69.74,69.77,69.72,69.76,14800.0,42.7378,42.7561,42.7255,42.75,14800.0
2013-03-25 10:50:00,69.77,69.78,69.74,69.77,7700.0,42.7561,42.7623,42.7378,42.7561,7700.0
2013-03-25 10:55:00,69.76,69.76,69.71,69.71,33700.0,42.75,42.75,42.7194,42.7194,33700.0
2013-03-25 11:00:00,69.7,69.72,69.64,69.7,22400.0,42.7132,42.7255,42.6765,42.7132,22400.0
2013-03-25 11:05:00,69.72,69.72,69.63,69.68,26900.0,42.7255,42.7255,42.6703,42.701,26900.0
2013-03-25 11:10:00,69.68,69.72,69.65,69.67,37400.0,42.701,42.7255,42.6826,42.6949,37400.0
2013-03-25 11:15:00,69.67,69.68,69.58,69.64,41200.0,42.6949,42.701,42.6397,42.6765,41200.0
2013-03-25 11:20:00,69.64,69.75,69.62,69.74,37500.0,42.6765,42.7439,42.6642,42.7378,37500.0
2013-03-25 11:25:00,69.73,69.81,69.73,69.78,30000.0,42.7316,42.7807,42.7316,42.7623,30000.0
2013-03-25 11:30:00,69.79,69.88,69.75,69.86,15200.0,42.7684,42.8236,42.7439,42.8113,15200.0
2013-03-25 11:35:00,69.85,69.87,69.82,69.83,18800.0,42.8052,42.8174,42.7868,42.7929,18800.0
2013-03-25 11:40:00,69.82,69.82,69.75,69.79,38400.0,42.7868,42.7868,42.7439,42.7684,38400.0
2013-03-25 11:45:00,69.79,69.84,69.76,69.83,35000.0,42.7684,42.799,42.75,42.7929,35000.0
2013-03-25 11:50:00,69.83,69.84,69.78,69.81,24200.0,42.7929,42.799,42.7623,42.7807,24200.0
2013-03-25 11:55:00,69.82,69.82,69.79,69.8,9700.0,42.7868,42.7868,42.7684,42.7745,9700.0
2013-03-25 12:00:00,69.79,69.82,69.77,69.8,10500.0,42.7684,42.7868,42.7561,42.7745,10500.0
2013-03-25 12:05:00,69.8,69.82,69.74,69.74,14700.0,42.7745,42.7868,42.7378,42.7378,14700.0
2013-03-25 12:10:00,69.74,69.74,69.67,69.74,27200.0,42.7378,42.7378,42.6949,42.7378,27200.0
2013-03-25 12:15:00,69.74,69.74,69.68,69.7,13300.0,42.7378,42.7378,42.701,42.7132,13300.0
2013-03-25 12:20:00,69.67,69.67,69.63,69.64,5400.0,42.6949,42.6949,42.6703,42.6765,5400.0
2013-03-25 12:25:00,69.63,69.66,69.58,69.58,19300.0,42.6703,42.6887,42.6397,42.6397,19300.0
2013-03-25 12:30:00,69.57,69.62,69.57,69.59,14900.0,42.6336,42.6642,42.6336,42.6458,14900.0
2013-03-25 12:35:00,69.59,69.63,69.58,69.62,10700.0,42.6458,42.6703,42.6397,42.6642,10700.0
2013-03-25 12:40:00,69.62,69.67,69.61,69.67,19300.0,42.6642,42.6949,42.6581,42.6949,19300.0
2013-03-25 12:45:00,69.66,69.68,69.64,69.68,20900.0,42.6887,42.701,42.6765,42.701,20900.0
2013-03-25 12:50:00,69.67,69.67,69.59,69.6,22300.0,42.6949,42.6949,42.6458,42.652,22300.0
2013-03-25 12:55:00,69.59,69.66,69.58,69.6,19100.0,42.6458,42.6887,42.6397,42.652,19100.0
2013-03-25 13:00:00,69.58,69.61,69.55,69.58,20100.0,42.6397,42.6581,42.6213,42.6397,20100.0
2013-03-25 13:05:00,69.58,69.59,69.51,69.53,28400.0,42.6397,42.6458,42.5968,42.6091,28400.0
2013-03-25 13:10:00,69.53,69.58,69.51,69.53,24600.0,42.6091,42.6397,42.5968,42.6091,24600.0
2013-03-25 13:15:00,69.52,69.6,69.52,69.57,22500.0,42.6029,42.652,42.6029,42.6336,22500.0
2013-03-25 13:20:00,69.56,69.63,69.56,69.6,10700.0,42.6275,42.6703,42.6275,42.652,10700.0
2013-03-25 13:25:00,69.6,69.66,69.6,69.63,20900.0,42.652,42.6887,42.652,42.6703,20900.0
2013-03-25 13:30:00,69.62,69.64,69.61,69.63,21000.0,42.6642,42.6765,42.6581,42.6703,21000.0
2013-03-25 13:35:00,69.62,69.62,69.58,69.59,10000.0,42.6642,42.6642,42.6397,42.6458,10000.0
2013-03-25 13:40:00,69.6,69.61,69.56,69.6,23500.0,42.652,42.6581,42.6275,42.652,23500.0
2013-03-25 13:45:00,69.6,69.7,69.58,69.68,22700.0,42.652,42.7132,42.6397,42.701,22700.0
2013-03-25 13:50:00,69.69,69.76,69.67,69.72,22200.0,42.7071,42.75,42.6949,42.7255,22200.0
2013-03-25 13:55:00,69.74,69.83,69.74,69.79,25100.0,42.7378,42.7929,42.7378,42.7684,25100.0
2013-03-25 14:00:00,69.79,69.8,69.75,69.76,7000.0,42.7684,42.7745,42.7439,42.75,7000.0
2013-03-25 14:05:00,69.77,69.81,69.76,69.8,16400.0,42.7561,42.7807,42.75,42.7745,16400.0
2013-03-25 14:10:00,69.79,69.82,69.72,69.73,14200.0,42.7684,42.7868,42.7255,42.7316,14200.0
2013-03-25 14:15:00,69.72,69.79,69.72,69.75,14900.0,42.7255,42.7684,42.7255,42.7439,14900.0
2013-03-25 14:20:00,69.76,69.8,69.74,69.77,23100.0,42.75,42.7745,42.7378,42.7561,23100.0
2013-03-25 14:25:00,69.76,69.76,69.72,69.72,17900.0,42.75,42.75,42.7255,42.7255,17900.0
2013-03-25 14:30:00,69.72,69.72,69.66,69.69,28100.0,42.7255,42.7255,42.6887,42.7071,28100.0
2013-03-25 14:35:00,69.7,69.71,69.59,69.64,34600.0,42.7132,42.7194,42.6458,42.6765,34600.0
2013-03-25 14:40:00,69.64,69.66,69.61,69.65,22000.0,42.6765,42.6887,42.6581,42.6826,22000.0
2013-03-25 14:45:00,69.65,69.66,69.62,69.62,27100.0,42.6826,42.6887,42.6642,42.6642,27100.0
2013-03-25 14:50:00,69.62,69.66,69.61,69.65,13100.0,42.6642,42.6887,42.6581,42.6826,13100.0
2013-03-25 14:55:00,69.65,69.65,69.61,69.62,11800.0,42.6826,42.6826,42.6581,42.6642,11800.0
2013-03-25 15:00:00,69.62,69.63,69.57,69.62,23300.0,42.6642,42.6703,42.6336,42.6642,23300.0
2013-03-25 15:05:00,69.62,69.62,69.58,69.6,43000.0,42.6642,42.6642,42.6397,42.652,43000.0
2013-03-25 15:10:00,69.61,69.62,69.58,69.6,107200.0,42.6581,42.6642,42.6397,42.652,107200.0
2013-03-25 15:15:00,69.6,69.61,69.53,69.53,48300.0,42.652,42.6581,42.6091,42.6091,48300.0
2013-03-25 15:20:00,69.53,69.56,69.48,69.52,31900.0,42.6091,42.6275,42.5784,42.6029,31900.0
2013-03-25 15:25:00,69.51,69.51,69.46,69.49,37600.0,42.5968,42.5968,42.5662,42.5846,37600.0
2013-03-25 15:30:00,69.48,69.53,69.47,69.5,84700.0,42.5784,42.6091,42.5723,42.5907,84700.0
2013-03-25 15:35:00,69.5,69.51,69.45,69.51,68900.0,42.5907,42.5968,42.56,42.5968,68900.0
2013-03-25 15:40:00,69.51,69.51,69.46,69.47,77100.0,42.5968,42.5968,42.5662,42.5723,77100.0
2013-03-25 15:45:00,69.47,69.47,69.42,69.42,85500.0,42.5723,42.5723,42.5417,42.5417,85500.0
2013-03-25 15:50:00,69.43,69.53,69.43,69.52,121100.0,42.5478,42.6091,42.5478,42.6029,121100.0
2013-03-25 15:55:00,69.51,69.61,69.51,69.57,73500.0,42.5968,42.6581,42.5968,42.6336,73500.0
2013-03-26 09:30:00,69.75,69.99,69.75,69.92,74700.0,42.7439,42.891,42.7439,42.8481,74700.0
2013-03-26 09:35:00,69.93,69.97,69.87,69.94,46800.0,42.8542,42.8787,42.8174,42.8603,46800.0
2013-03-26 09:40:00,69.94,70.07,69.91,70.07,44100.0,42.8603,42.94,42.8419,42.94,44100.0
2013-03-26 09:45:00,70.08,70.1,70.04,70.09,16800.0,42.9461,42.9584,42.9216,42.9522,16800.0
2013-03-26 09:50:00,70.1,70.12,69.99,70.06,23000.0,42.9584,42.9706,42.891,42.9339,23000.0
2013-03-26 09:55:00,70.07,70.13,70.06,70.09,13700.0,42.94,42.9768,42.9339,42.9522,13700.0
2013-03-26 10:00:00,70.08,70.09,69.96,70.0,39800.0,42.9461,42.9522,42.8726,42.8971,39800.0
2013-03-26 10:05:00,70.01,70.07,70.0,70.07,16400.0,42.9032,42.94,42.8971,42.94,16400.0
2013-03-26 10:10:00,70.06,70.09,70.03,70.05,29800.0,42.9339,42.9522,42.9155,42.9277,29800.0
2013-03-26 10:15:00,70.05,70.06,69.96,69.97,20400.0,42.9277,42.9339,42.8726,42.8787,20400.0
2013-03-26 10:20:00,69.98,70.05,69.97,70.01,18200.0,42.8848,42.9277,42.8787,42.9032,18200.0
2013-03-26 10:25:00,70.04,70.07,70.03,70.05,13000.0,42.9216,42.94,42.9155,42.9277,13000.0
2013-03-26 10:30:00,70.07,70.09,70.02,70.02,23600.0,42.94,42.9522,42.9093,42.9093,23600.0
2013-03-26 10:35:00,70.0,70.04,69.97,70.0,23900.0,42.8971,42.9216,42.8787,42.8971,23900.0
2013-03-26 10:40:00,69.99,70.05,69.97,69.99,14100.0,42.891,42.9277,42.8787,42.891,14100.0
2013-03-26 10:45:00,69.98,69.98,69.94,69.96,22900.0,42.8848,42.8848,42.8603,42.8726,22900.0
2013-03-26 10:50:00,69.96,70.05,69.96,70.04,17200.0,42.8726,42.9277,42.8726,42.9216,17200.0
2013-03-26 10:55:00,70.03,70.08,70.01,70.05,19500.0,42.9155,42.9461,42.9032,42.9277,19500.0
2013-03-26 11:00:00,70.06,70.09,70.05,70.06,16800.0,42.9339,42.9522,42.9277,42.9339,16800.0
2013-03-26 11:05:00,70.06,70.08,70.04,70.07,8500.0,42.9339,42.9461,42.9216,42.94,8500.0
2013-03-26 11:10:00,70.06,70.09,70.04,70.05,23500.0,42.9339,42.9522,42.9216,42.9277,23500.0
2013-03-26 11:15:00,70.05,70.06,70.03,70.05,8500.0,42.9277,42.9339,42.9155,42.9277,8500.0
2013-03-26 11:20:00,70.05,70.05,70.0,70.04,65100.0,42.9277,42.9277,42.8971,42.9216,65100.0
2013-03-26 11:25:00,70.04,70.08,70.04,70.06,13900.0,42.9216,42.9461,42.9216,42.9339,13900.0
2013-03-26 11:30:00,70.06,70.11,70.06,70.1,17800.0,42.9339,42.9645,42.9339,42.9584,17800.0
2013-03-26 11:35:00,70.09,70.14,70.09,70.12,9100.0,42.9522,42.9829,42.9522,42.9706,9100.0
2013-03-26 11:40:00,70.13,70.18,70.13,70.18,13600.0,42.9768,43.0074,42.9768,43.0074,13600.0
2013-03-26 11:45:00,70.18,70.18,70.14,70.18,20900.0,43.0074,43.0074,42.9829,43.0074,20900.0
2013-03-26 11:50:00,70.17,70.19,70.12,70.16,14200.0,43.0013,43.0135,42.9706,42.9951,14200.0
2013-03-26 11:55:00,70.16,70.17,70.13,70.14,8800.0,42.9951,43.0013,42.9768,42.9829,8800.0
2013-03-26 12:00:00,70.15,70.18,70.14,70.15,5500.0,42.989,43.0074,42.9829,42.989,5500.0
2013-03-26 12:05:00,70.16,70.17,70.14,70.15,8300.0,42.9951,43.0013,42.9829,42.989,8300.0
2013-03-26 12:10:00,70.16,70.16,70.13,70.14,10400.0,42.9951,42.9951,42.9768,42.9829,10400.0
2013-03-26 12:15:00,70.14,70.14,70.06,70.06,19100.0,42.9829,42.9829,42.9339,42.9339,19100.0
2013-03-26 12:20:00,70.06,70.07,70.06,70.06,6400.0,42.9339,42.94,42.9339,42.9339,6400.0
2013-03-26 12:25:00,70.07,70.07,70.03,70.06,23200.0,42.94,42.94,42.9155,42.9339,23200.0
2013-03-26 12:30:00,70.07,70.07,70.04,70.04,5100.0,42.94,42.94,42.9216,42.9216,5100.0
2013-03-26 12:35:00,70.03,70.05,70.02,70.05,15000.0,42.9155,42.9277,42.9093,42.9277,15000.0
2013-03-26 12:40:00,70.04,70.07,70.03,70.07,13600.0,42.9216,42.94,42.9155,42.94,13600.0
2013-03-26 12:45:00,70.07,70.09,70.07,70.08,3800.0,42.94,42.9522,42.94,42.9461,3800.0
2013-03-26 12:50:00,70.08,70.08,70.05,70.05,10300.0,42.9461,42.9461,42.9277,42.9277,10300.0
2013-03-26 12:55:00,70.05,70.05,70.04,70.04,2600.0,42.9277,42.9277,42.9216,42.9216,2600.0
2013-03-26 13:00:00,70.04,70.05,70.02,70.05,9200.0,42.9216,42.9277,42.9093,42.9277,9200.0
2013-03-26 13:05:00,70.04,70.08,70.04,70.07,16900.0,42.9216,42.9461,42.9216,42.94,16900.0
2013-03-26 13:10:00,70.08,70.09,70.06,70.08,10900.0,42.9461,42.9522,42.9339,42.9461,10900.0
2013-03-26 13:15:00,70.08,70.1,70.06,70.08,12800.0,42.9461,42.9584,42.9339,42.9461,12800.0
2013-03-26 13:20:00,70.07,70.12,70.07,70.11,13600.0,42.94,42.9706,42.94,42.9645,13600.0
2013-03-26 13:25:00,70.12,70.12,70.1,70.1,12700.0,42.9706,42.9706,42.9584,42.9584,12700.0
2013-03-26 13:30:00,70.1,70.1,70.08,70.09,7500.0,42.9584,42.9584,42.9461,42.9522,7500.0
2013-03-26 13:35:00,70.09,70.09,70.07,70.09,4300.0,42.9522,42.9522,42.94,42.9522,4300.0
2013-03-26 13:40:00,70.08,70.09,70.07,70.09,20500.0,42.9461,42.9522,42.94,42.9522,20500.0
2013-03-26 13:45:00,70.08,70.1,70.06,70.09,6600.0,42.9461,42.9584,42.9339,42.9522,6600.0
2013-03-26 13:50:00,70.1,70.13,70.09,70.13,15500.0,42.9584,42.9768,42.9522,42.9768,15500.0
2013-03-26 13:55:00,70.13,70.13,70.09,70.1,9800.0,42.9768,42.9768,42.9522,42.9584,9800.0
2013-03-26 14:00:00,70.11,70.14,70.11,70.14,17400.0,42.9645,42.9829,42.9645,42.9829,17400.0
2013-03-26 14:05:00,70.13,70.14,70.1,70.1,17800.0,42.9768,42.9829,42.9584,42.9584,17800.0
2013-03-26 14:10:00,70.1,70.13,70.08,70.13,14800.0,42.9584,42.9768,42.9461,42.9768,14800.0
2013-03-26 14:15:00,70.12,70.15,70.1,70.14,21900.0,42.9706,42.989,42.9584,42.9829,21900.0
2013-03-26 14:20:00,70.15,70.16,70.12,70.15,8200.0,42.989,42.9951,42.9706,42.989,8200.0
2013-03-26 14:25:00,70.16,70.17,70.14,70.16,13300.0,42.9951,43.0013,42.9829,42.9951,13300.0
2013-03-26 14:30:00,70.16,70.17,70.14,70.14,10600.0,42.9951,43.0013,42.9829,42.9829,10600.0
2013-03-26 14:35:00,70.14,70.14,70.08,70.08,17100.0,42.9829,42.9829,42.9461,42.9461,17100.0
2013-03-26 14:40:00,70.08,70.11,70.08,70.09,26000.0,42.9461,42.9645,42.9461,42.9522,26000.0
2013-03-26 14:45:00,70.1,70.1,70.06,70.07,15100.0,42.9584,42.9584,42.9339,42.94,15100.0
2013-03-26 14:50:00,70.07,70.11,70.06,70.09,23300.0,42.94,42.9645,42.9339,42.9522,23300.0
2013-03-26 14:55:00,70.1,70.12,70.09,70.12,34400.0,42.9584,42.9706,42.9522,42.9706,34400.0
2013-03-26 15:00:00,70.12,70.17,70.12,70.17,20100.0,42.9706,43.0013,42.9706,43.0013,20100.0
2013-03-26 15:05:00,70.17,70.19,70.14,70.14,10400.0,43.0013,43.0135,42.9829,42.9829,10400.0
2013-03-26 15:10:00,70.14,70.19,70.12,70.17,24100.0,42.9829,43.0135,42.9706,43.0013,24100.0
2013-03-26 15:15:00,70.17,70.17,70.11,70.12,56600.0,43.0013,43.0013,42.9645,42.9706,56600.0
2013-03-26 15:20:00,70.12,70.14,70.11,70.12,20600.0,42.9706,42.9829,42.9645,42.9706,20600.0
2013-03-26 15:25:00,70.12,70.16,70.11,70.11,17500.0,42.9706,42.9951,42.9645,42.9645,17500.0
2013-03-26 15:30:00,70.11,70.16,70.1,70.16,21200.0,42.9645,42.9951,42.9584,42.9951,21200.0
2013-03-26 15:35:00,70.16,70.16,70.13,70.14,76500.0,42.9951,42.9951,42.9768,42.9829,76500.0
2013-03-26 15:40:00,70.14,70.15,70.13,70.15,16200.0,42.9829,42.989,42.9768,42.989,16200.0
2013-03-26 15:45:00,70.15,70.21,70.15,70.15,50000.0,42.989,43.0258,42.989,42.989,50000.0
2013-03-26 15:50:00,70.14,70.15,70.12,70.14,32100.0,42.9829,42.989,42.9706,42.9829,32100.0
2013-03-26 15:55:00,70.14,70.21,70.14,70.18,75300.0,42.9829,43.0258,42.9829,43.0074,75300.0
2013-03-27 09:30:00,69.95,70.05,69.8,69.8,85300.0,42.8664,42.9277,42.7745,42.7745,85300.0
2013-03-27 09:35:00,69.87,69.88,69.8,69.88,37400.0,42.8174,42.8236,42.7745,42.8236,37400.0
2013-03-27 09:40:00,69.87,69.99,69.87,69.97,40400.0,42.8174,42.891,42.8174,42.8787,40400.0
2013-03-27 09:45:00,69.97,70.01,69.95,70.0,48700.0,42.8787,42.9032,42.8664,42.8971,48700.0
2013-03-27 09:50:00,69.99,69.99,69.9,69.96,31700.0,42.891,42.891,42.8358,42.8726,31700.0
2013-03-27 09:55:00,69.97,69.99,69.85,69.85,23300.0,42.8787,42.891,42.8052,42.8052,23300.0
2013-03-27 10:00:00,69.84,69.95,69.81,69.95,25800.0,42.799,42.8664,42.7807,42.8664,25800.0
2013-03-27 10:05:00,69.94,69.96,69.87,69.92,65300.0,42.8603,42.8726,42.8174,42.8481,65300.0
2013-03-27 10:10:00,69.92,69.92,69.84,69.87,25700.0,42.8481,42.8481,42.799,42.8174,25700.0
2013-03-27 10:15:00,69.86,69.88,69.83,69.84,19300.0,42.8113,42.8236,42.7929,42.799,19300.0
2013-03-27 10:20:00,69.83,69.92,69.83,69.91,24200.0,42.7929,42.8481,42.7929,42.8419,24200.0
2013-03-27 10:25:00,69.92,69.99,69.92,69.96,22100.0,42.8481,42.891,42.8481,42.8726,22100.0
2013-03-27 10:30:00,69.96,69.99,69.93,69.99,82700.0,42.8726,42.891,42.8542,42.891,82700.0
2013-03-27 10:35:00,69.99,70.02,69.97,70.01,94800.0,42.891,42.9093,42.8787,42.9032,94800.0
2013-03-27 10:40:00,70.01,70.09,70.01,70.05,237300.0,42.9032,42.9522,42.9032,42.9277,237300.0
2013-03-27 10:45:00,70.05,70.11,70.05,70.08,33200.0,42.9277,42.9645,42.9277,42.9461,33200.0
2013-03-27 10:50:00,70.09,70.12,70.07,70.09,30300.0,42.9522,42.9706,42.94,42.9522,30300.0
2013-03-27 10:55:00,70.09,70.09,70.07,70.08,19800.0,42.9522,42.9522,42.94,42.9461,19800.0
2013-03-27 11:00:00,70.08,70.13,70.07,70.13,92300.0,42.9461,42.9768,42.94,42.9768,92300.0
2013-03-27 11:05:00,70.13,70.13,70.09,70.11,47300.0,42.9768,42.9768,42.9522,42.9645,47300.0
2013-03-27 11:10:00,70.12,70.22,70.11,70.19,66300.0,42.9706,43.0319,42.9645,43.0135,66300.0
2013-03-27 11:15:00,70.2,70.22,70.15,70.15,30300.0,43.0197,43.0319,42.989,42.989,30300.0
2013-03-27 11:20:00,70.15,70.15,70.12,70.12,10100.0,42.989,42.989,42.9706,42.9706,10100.0
2013-03-27 11:25:00,70.12,70.14,70.11,70.13,11300.0,42.9706,42.9829,42.9645,42.9768,11300.0
2013-03-27 11:30:00,70.14,70.14,70.1,70.13,25400.0,42.9829,42.9829,42.9584,42.9768,25400.0
2013-03-27 11:35:00,70.14,70.14,70.09,70.11,14900.0,42.9829,42.9829,42.9522,42.9645,14900.0
2013-03-27 11:40:00,70.11,70.17,70.1,70.16,66400.0,42.9645,43.0013,42.9584,42.9951,66400.0
2013-03-27 11:45:00,70.16,70.18,70.14,70.16,15800.0,42.9951,43.0074,42.9829,42.9951,15800.0
2013-03-27 11:50:00,70.17,70.21,70.17,70.17,30400.0,43.0013,43.0258,43.0013,43.0013,30400.0
2013-03-27 11:55:00,70.17,70.17,70.12,70.16,23400.0,43.0013,43.0013,42.9706,42.9951,23400.0
2013-03-27 12:00:00,70.15,70.17,70.14,70.15,13800.0,42.989,43.0013,42.9829,42.989,13800.0
2013-03-27 12:05:00,70.15,70.15,70.13,70.14,8400.0,42.989,42.989,42.9768,42.9829,8400.0
2013-03-27 12:10:00,70.13,70.13,70.11,70.12,11400.0,42.9768,42.9768,42.9645,42.9706,11400.0
2013-03-27 12:15:00,70.13,70.14,70.1,70.11,23300.0,42.9768,42.9829,42.9584,42.9645,23300.0
2013-03-27 12:20:00,70.1,70.13,70.09,70.12,20700.0,42.9584,42.9768,42.9522,42.9706,20700.0
2013-03-27 12:25:00,70.12,70.16,70.12,70.16,22900.0,42.9706,42.9951,42.9706,42.9951,22900.0
2013-03-27 12:30:00,70.17,70.2,70.15,70.2,11200.0,43.0013,43.0197,42.989,43.0197,11200.0
2013-03-27 12:35:00,70.19,70.24,70.18,70.22,18400.0,43.0135,43.0442,43.0074,43.0319,18400.0
2013-03-27 12:40:00,70.23,70.24,70.22,70.22,11300.0,43.038,43.0442,43.0319,43.0319,11300.0
2013-03-27 12:45:00,70.22,70.23,70.16,70.17,11600.0,43.0319,43.038,42.9951,43.0013,11600.0
2013-03-27 12:50:00,70.17,70.21,70.14,70.16,14200.0,43.0013,43.0258,42.9829,42.9951,14200.0
2013-03-27 12:55:00,70.17,70.19,70.17,70.19,11600.0,43.0013,43.0135,43.0013,43.0135,11600.0
2013-03-27 13:00:00,70.19,70.2,70.15,70.15,12200.0,43.0135,43.0197,42.989,42.989,12200.0
2013-03-27 13:05:00,70.16,70.17,70.15,70.15,8900.0,42.9951,43.0013,42.989,42.989,8900.0
2013-03-27 13:10:00,70.15,70.16,70.12,70.14,19700.0,42.989,42.9951,42.9706,42.9829,19700.0
2013-03-27 13:15:00,70.13,70.14,70.12,70.13,18200.0,42.9768,42.9829,42.9706,42.9768,18200.0
2013-03-27 13:20:00,70.12,70.12,70.1,70.1,17800.0,42.9706,42.9706,42.9584,42.9584,17800.0
2013-03-27 13:25:00,70.11,70.11,70.1,70.11,6400.0,42.9645,42.9645,42.9584,42.9645,6400.0
2013-03-27 13:30:00,70.11,70.11,70.09,70.11,9600.0,42.9645,42.9645,42.9522,42.9645,9600.0
2013-03-27 13:35:00,70.11,70.11,70.09,70.11,13400.0,42.9645,42.9645,42.9522,42.9645,13400.0
2013-03-27 13:40:00,70.11,70.15,70.11,70.14,9700.0,42.9645,42.989,42.9645,42.9829,9700.0
2013-03-27 13:45:00,70.14,70.16,70.14,70.16,4000.0,42.9829,42.9951,42.9829,42.9951,4000.0
2013-03-27 13:50:00,70.16,70.17,70.16,70.16,16300.0,42.9951,43.0013,42.9951,42.9951,16300.0
2013-03-27 13:55:00,70.15,70.16,70.14,70.15,15100.0,42.989,42.9951,42.9829,42.989,15100.0
2013-03-27 14:00:00,70.15,70.19,70.15,70.18,40900.0,42.989,43.0135,42.989,43.0074,40900.0
2013-03-27 14:05:00,70.19,70.2,70.15,70.16,13900.0,43.0135,43.0197,42.989,42.9951,13900.0
2013-03-27 14:10:00,70.16,70.17,70.15,70.15,22300.0,42.9951,43.0013,42.989,42.989,22300.0
2013-03-27 14:15:00,70.16,70.16,70.15,70.15,14400.0,42.9951,42.9951,42.989,42.989,14400.0
2013-03-27 14:20:00,70.15,70.19,70.15,70.19,13300.0,42.989,43.0135,42.989,43.0135,13300.0
2013-03-27 14:25:00,70.19,70.21,70.18,70.2,17700.0,43.0135,43.0258,43.0074,43.0197,17700.0
2013-03-27 14:30:00,70.2,70.21,70.17,70.18,14900.0,43.0197,43.0258,43.0013,43.0074,14900.0
2013-03-27 14:35:00,70.18,70.23,70.18,70.23,20100.0,43.0074,43.038,43.0074,43.038,20100.0
2013-03-27 14:40:00,70.24,70.26,70.22,70.25,28700.0,43.0442,43.0564,43.0319,43.0503,28700.0
2013-03-27 14:45:00,70.25,70.25,70.23,70.24,14800.0,43.0503,43.0503,43.038,43.0442,14800.0
2013-03-27 14:50:00,70.23,70.24,70.21,70.23,19400.0,43.038,43.0442,43.0258,43.038,19400.0
2013-03-27 14:55:00,70.23,70.24,70.22,70.23,20100.0,43.038,43.0442,43.0319,43.038,20100.0
2013-03-27 15:00:00,70.24,70.25,70.22,70.22,20500.0,43.0442,43.0503,43.0319,43.0319,20500.0
2013-03-27 15:05:00,70.22,70.23,70.2,70.22,34900.0,43.0319,43.038,43.0197,43.0319,34900.0
2013-03-27 15:10:00,70.22,70.26,70.21,70.26,47300.0,43.0319,43.0564,43.0258,43.0564,47300.0
2013-03-27 15:15:00,70.25,70.26,70.21,70.23,59700.0,43.0503,43.0564,43.0258,43.038,59700.0
2013-03-27 15:20:00,70.23,70.24,70.22,70.22,19000.0,43.038,43.0442,43.0319,43.0319,19000.0
2013-03-27 15:25:00,70.22,70.27,70.21,70.26,38100.0,43.0319,43.0626,43.0258,43.0564,38100.0
2013-03-27 15:30:00,70.25,70.28,70.23,70.26,47600.0,43.0503,43.0687,43.038,43.0564,47600.0
2013-03-27 15:35:00,70.26,70.26,70.23,70.24,21700.0,43.0564,43.0564,43.038,43.0442,21700.0
2013-03-27 15:40:00,70.25,70.28,70.24,70.26,33100.0,43.0503,43.0687,43.0442,43.0564,33100.0
2013-03-27 15:45:00,70.25,70.25,70.21,70.22,36700.0,43.0503,43.0503,43.0258,43.0319,36700.0
2013-03-27 15:50:00,70.22,70.24,70.18,70.19,28000.0,43.0319,43.0442,43.0074,43.0135,28000.0
2013-03-27 15:55:00,70.19,70.25,70.18,70.24,39400.0,43.0135,43.0503,43.0074,43.0442,39400.0
2013-03-28 09:30:00,70.36,70.48,70.36,70.45,187000.0,43.1177,43.1912,43.1177,43.1729,187000.0
2013-03-28 09:35:00,70.45,70.55,70.34,70.34,88000.0,43.1729,43.2341,43.1054,43.1054,88000.0
2013-03-28 09:40:00,70.32,70.37,70.13,70.16,30400.0,43.0932,43.1238,42.9768,42.9951,30400.0
2013-03-28 09:45:00,70.13,70.24,70.1,70.23,94000.0,42.9768,43.0442,42.9584,43.038,94000.0
2013-03-28 09:50:00,70.26,70.47,70.24,70.41,35900.0,43.0564,43.1851,43.0442,43.1483,35900.0
2013-03-28 09:55:00,70.42,70.46,70.41,70.43,19700.0,43.1545,43.179,43.1483,43.1606,19700.0
2013-03-28 10:00:00,70.43,70.46,70.41,70.42,26800.0,43.1606,43.179,43.1483,43.1545,26800.0
2013-03-28 10:05:00,70.41,70.41,70.34,70.38,31300.0,43.1483,43.1483,43.1054,43.13,31300.0
2013-03-28 10:10:00,70.39,70.44,70.37,70.44,21700.0,43.1361,43.1667,43.1238,43.1667,21700.0
2013-03-28 10:15:00,70.43,70.44,70.37,70.4,26400.0,43.1606,43.1667,43.1238,43.1422,26400.0
2013-03-28 10:20:00,70.4,70.46,70.4,70.45,24000.0,43.1422,43.179,43.1422,43.1729,24000.0
2013-03-28 10:25:00,70.45,70.47,70.45,70.47,47800.0,43.1729,43.1851,43.1729,43.1851,47800.0
2013-03-28 10:30:00,70.46,70.48,70.44,70.45,40100.0,43.179,43.1912,43.1667,43.1729,40100.0
2013-03-28 10:35:00,70.45,70.46,70.41,70.44,30700.0,43.1729,43.179,43.1483,43.1667,30700.0
2013-03-28 10:40:00,70.44,70.45,70.4,70.44,16900.0,43.1667,43.1729,43.1422,43.1667,16900.0
2013-03-28 10:45:00,70.45,70.45,70.41,70.43,15300.0,43.1729,43.1729,43.1483,43.1606,15300.0
2013-03-28 10:50:00,70.44,70.45,70.43,70.45,5300.0,43.1667,43.1729,43.1606,43.1729,5300.0
2013-03-28 10:55:00,70.44,70.55,70.44,70.5,40700.0,43.1667,43.2341,43.1667,43.2035,40700.0
2013-03-28 11:00:00,70.51,70.53,70.49,70.51,10200.0,43.2096,43.2219,43.1974,43.2096,10200.0
2013-03-28 11:05:00,70.5,70.5,70.46,70.48,7800.0,43.2035,43.2035,43.179,43.1912,7800.0
2013-03-28 11:10:00,70.48,70.5,70.48,70.49,11100.0,43.1912,43.2035,43.1912,43.1974,11100.0
2013-03-28 11:15:00,70.48,70.5,70.38,70.38,26800.0,43.1912,43.2035,43.13,43.13,26800.0
2013-03-28 11:20:00,70.39,70.4,70.32,70.38,74400.0,43.1361,43.1422,43.0932,43.13,74400.0
2013-03-28 11:25:00,70.38,70.39,70.35,70.39,44800.0,43.13,43.1361,43.1116,43.1361,44800.0
2013-03-28 11:30:00,70.41,70.47,70.41,70.44,24500.0,43.1483,43.1851,43.1483,43.1667,24500.0
2013-03-28 11:35:00,70.45,70.47,70.43,70.45,15900.0,43.1729,43.1851,43.1606,43.1729,15900.0
2013-03-28 11:40:00,70.44,70.48,70.43,70.47,12300.0,43.1667,43.1912,43.1606,43.1851,12300.0
2013-03-28 11:45:00,70.47,70.48,70.46,70.47,10700.0,43.1851,43.1912,43.179,43.1851,10700.0
2013-03-28 11:50:00,70.48,70.49,70.46,70.46,13700.0,43.1912,43.1974,43.179,43.179,13700.0
2013-03-28 11:55:00,70.45,70.48,70.44,70.46,11100.0,43.1729,43.1912,43.1667,43.179,11100.0
2013-03-28 12:00:00,70.46,70.47,70.4,70.42,10700.0,43.179,43.1851,43.1422,43.1545,10700.0
2013-03-28 12:05:00,70.42,70.42,70.37,70.37,13100.0,43.1545,43.1545,43.1238,43.1238,13100.0
2013-03-28 12:10:00,70.38,70.38,70.36,70.37,8800.0,43.13,43.13,43.1177,43.1238,8800.0
2013-03-28 12:15:00,70.38,70.38,70.35,70.36,8600.0,43.13,43.13,43.1116,43.1177,8600.0
2013-03-28 12:20:00,70.36,70.37,70.34,70.36,23700.0,43.1177,43.1238,43.1054,43.1177,23700.0
2013-03-28 12:25:00,70.35,70.38,70.35,70.36,18800.0,43.1116,43.13,43.1116,43.1177,18800.0
2013-03-28 12:30:00,70.37,70.39,70.36,70.38,26100.0,43.1238,43.1361,43.1177,43.13,26100.0
2013-03-28 12:35:00,70.38,70.41,70.37,70.39,12000.0,43.13,43.1483,43.1238,43.1361,12000.0
2013-03-28 12:40:00,70.4,70.4,70.35,70.35,8400.0,43.1422,43.1422,43.1116,43.1116,8400.0
2013-03-28 12:45:00,70.35,70.43,70.35,70.43,43900.0,43.1116,43.1606,43.1116,43.1606,43900.0
2013-03-28 12:50:00,70.43,70.44,70.39,70.42,54300.0,43.1606,43.1667,43.1361,43.1545,54300.0
2013-03-28 12:55:00,70.41,70.45,70.39,70.45,40300.0,43.1483,43.1729,43.1361,43.1729,40300.0
2013-03-28 13:00:00,70.45,70.45,70.38,70.42,66800.0,43.1729,43.1729,43.13,43.1545,66800.0
2013-03-28 13:05:00,70.41,70.41,70.4,70.4,10400.0,43.1483,43.1483,43.1422,43.1422,10400.0
2013-03-28 13:10:00,70.4,70.4,70.38,70.4,11100.0,43.1422,43.1422,43.13,43.1422,11100.0
2013-03-28 13:15:00,70.39,70.4,70.38,70.4,8600.0,43.1361,43.1422,43.13,43.1422,8600.0
2013-03-28 13:20:00,70.4,70.4,70.37,70.38,9900.0,43.1422,43.1422,43.1238,43.13,9900.0
2013-03-28 13:25:00,70.38,70.4,70.37,70.4,16100.0,43.13,43.1422,43.1238,43.1422,16100.0
2013-03-28 13:30:00,70.4,70.4,70.39,70.4,7800.0,43.1422,43.1422,43.1361,43.1422,7800.0
2013-03-28 13:35:00,70.4,70.42,70.38,70.41,58200.0,43.1422,43.1545,43.13,43.1483,58200.0
2013-03-28 13:40:00,70.41,70.43,70.41,70.43,30600.0,43.1483,43.1606,43.1483,43.1606,30600.0
2013-03-28 13:45:00,70.43,70.43,70.42,70.42,11400.0,43.1606,43.1606,43.1545,43.1545,11400.0
2013-03-28 13:50:00,70.42,70.43,70.38,70.38,12200.0,43.1545,43.1606,43.13,43.13,12200.0
2013-03-28 13:55:00,70.39,70.39,70.37,70.38,16600.0,43.1361,43.1361,43.1238,43.13,16600.0
2013-03-28 14:00:00,70.38,70.43,70.38,70.42,37500.0,43.13,43.1606,43.13,43.1545,37500.0
2013-03-28 14:05:00,70.43,70.43,70.4,70.41,12500.0,43.1606,43.1606,43.1422,43.1483,12500.0
2013-03-28 14:10:00,70.4,70.41,70.39,70.4,9300.0,43.1422,43.1483,43.1361,43.1422,9300.0
2013-03-28 14:15:00,70.39,70.41,70.39,70.4,6600.0,43.1361,43.1483,43.1361,43.1422,6600.0
2013-03-28 14:20:00,70.41,70.45,70.41,70.45,26900.0,43.1483,43.1729,43.1483,43.1729,26900.0
2013-03-28 14:25:00,70.44,70.47,70.43,70.46,20100.0,43.1667,43.1851,43.1606,43.179,20100.0
2013-03-28 14:30:00,70.46,70.47,70.43,70.45,10800.0,43.179,43.1851,43.1606,43.1729,10800.0
2013-03-28 14:35:00,70.45,70.46,70.44,70.45,7700.0,43.1729,43.179,43.1667,43.1729,7700.0
2013-03-28 14:40:00,70.45,70.45,70.44,70.44,6000.0,43.1729,43.1729,43.1667,43.1667,6000.0
2013-03-28 14:45:00,70.45,70.46,70.44,70.45,19200.0,43.1729,43.179,43.1667,43.1729,19200.0
2013-03-28 14:50:00,70.45,70.46,70.44,70.45,14400.0,43.1729,43.179,43.1667,43.1729,14400.0
2013-03-28 14:55:00,70.44,70.46,70.44,70.46,6800.0,43.1667,43.179,43.1667,43.179,6800.0
2013-03-28 15:00:00,70.46,70.46,70.45,70.46,14800.0,43.179,43.179,43.1729,43.179,14800.0
2013-03-28 15:05:00,70.45,70.46,70.41,70.44,40300.0,43.1729,43.179,43.1483,43.1667,40300.0
2013-03-28 15:10:00,70.44,70.44,70.39,70.43,62800.0,43.1667,43.1667,43.1361,43.1606,62800.0
2013-03-28 15:15:00,70.42,70.44,70.42,70.43,21700.0,43.1545,43.1667,43.1545,43.1606,21700.0
2013-03-28 15:20:00,70.42,70.45,70.42,70.44,77000.0,43.1545,43.1729,43.1545,43.1667,77000.0
2013-03-28 15:25:00,70.44,70.46,70.41,70.43,35200.0,43.1667,43.179,43.1483,43.1606,35200.0
2013-03-28 15:30:00,70.44,70.47,70.43,70.45,32100.0,43.1667,43.1851,43.1606,43.1729,32100.0
2013-03-28 15:35:00,70.45,70.48,70.45,70.46,23200.0,43.1729,43.1912,43.1729,43.179,23200.0
2013-03-28 15:40:00,70.45,70.51,70.45,70.5,22200.0,43.1729,43.2096,43.1729,43.2035,22200.0
2013-03-28 15:45:00,70.5,70.55,70.5,70.53,38600.0,43.2035,43.2341,43.2035,43.2219,38600.0
2013-03-28 15:50:00,70.54,70.55,70.53,70.53,35900.0,43.228,43.2341,43.2219,43.2219,35900.0
2013-03-28 15:55:00,70.53,70.58,70.51,70.53,308200.0,43.2219,43.2525,43.2096,43.2219,308200.0
2013-04-01 09:30:00,70.66,70.66,70.48,70.48,178000.0,43.3015,43.3015,43.1912,43.1912,178000.0
2013-04-01 09:35:00,70.48,70.57,70.41,70.54,59900.0,43.1912,43.2464,43.1483,43.228,59900.0
2013-04-01 09:40:00,70.55,70.65,70.51,70.63,20700.0,43.2341,43.2954,43.2096,43.2832,20700.0
2013-04-01 09:45:00,70.63,70.64,70.59,70.63,20300.0,43.2832,43.2893,43.2587,43.2832,20300.0
2013-04-01 09:50:00,70.63,70.67,70.59,70.66,25300.0,43.2832,43.3077,43.2587,43.3015,25300.0
2013-04-01 09:55:00,70.66,70.68,70.6,70.61,25100.0,43.3015,43.3138,43.2648,43.2709,25100.0
2013-04-01 10:00:00,70.62,70.67,70.38,70.42,119200.0,43.277,43.3077,43.13,43.1545,119200.0
2013-04-01 10:05:00,70.41,70.44,70.36,70.4,76300.0,43.1483,43.1667,43.1177,43.1422,76300.0
2013-04-01 10:10:00,70.39,70.43,70.38,70.38,27100.0,43.1361,43.1606,43.13,43.13,27100.0
2013-04-01 10:15:00,70.37,70.37,70.28,70.28,50900.0,43.1238,43.1238,43.0687,43.0687,50900.0
2013-04-01 10:20:00,70.29,70.32,70.26,70.31,29200.0,43.0748,43.0932,43.0564,43.0871,29200.0
2013-04-01 10:25:00,70.3,70.33,70.3,70.32,29900.0,43.0809,43.0993,43.0809,43.0932,29900.0
2013-04-01 10:30:00,70.31,70.32,70.26,70.26,29200.0,43.0871,43.0932,43.0564,43.0564,29200.0
2013-04-01 10:35:00,70.26,70.31,70.23,70.23,49600.0,43.0564,43.0871,43.038,43.038,49600.0
2013-04-01 10:40:00,70.24,70.25,70.2,70.25,25800.0,43.0442,43.0503,43.0197,43.0503,25800.0
2013-04-01 10:45:00,70.25,70.25,70.2,70.21,18300.0,43.0503,43.0503,43.0197,43.0258,18300.0
2013-04-01 10:50:00,70.22,70.25,70.16,70.16,21000.0,43.0319,43.0503,42.9951,42.9951,21000.0
2013-04-01 10:55:00,70.16,70.22,70.16,70.19,11200.0,42.9951,43.0319,42.9951,43.0135,11200.0
2013-04-01 11:00:00,70.18,70.18,70.11,70.16,43200.0,43.0074,43.0074,42.9645,42.9951,43200.0
2013-04-01 11:05:00,70.16,70.22,70.15,70.19,33200.0,42.9951,43.0319,42.989,43.0135,33200.0
2013-04-01 11:10:00,70.19,70.23,70.18,70.23,28800.0,43.0135,43.038,43.0074,43.038,28800.0
2013-04-01 11:15:00,70.23,70.25,70.21,70.24,41700.0,43.038,43.0503,43.0258,43.0442,41700.0
2013-04-01 11:20:00,70.23,70.25,70.21,70.22,12700.0,43.038,43.0503,43.0258,43.0319,12700.0
2013-04-01 11:25:00,70.22,70.27,70.21,70.27,30400.0,43.0319,43.0626,43.0258,43.0626,30400.0
2013-04-01 11:30:00,70.27,70.3,70.27,70.3,14200.0,43.0626,43.0809,43.0626,43.0809,14200.0
2013-04-01 11:35:00,70.29,70.31,70.27,70.27,15600.0,43.0748,43.0871,43.0626,43.0626,15600.0
2013-04-01 11:40:00,70.27,70.27,70.24,70.24,5500.0,43.0626,43.0626,43.0442,43.0442,5500.0
2013-04-01 11:45:00,70.25,70.31,70.23,70.31,23900.0,43.0503,43.0871,43.038,43.0871,23900.0
2013-04-01 11:50:00,70.31,70.35,70.31,70.33,21100.0,43.0871,43.1116,43.0871,43.0993,21100.0
2013-04-01 11:55:00,70.34,70.35,70.32,70.32,40700.0,43.1054,43.1116,43.0932,43.0932,40700.0
2013-04-01 12:00:00,70.33,70.33,70.3,70.3,24900.0,43.0993,43.0993,43.0809,43.0809,24900.0
2013-04-01 12:05:00,70.3,70.34,70.3,70.33,29700.0,43.0809,43.1054,43.0809,43.0993,29700.0
2013-04-01 12:10:00,70.34,70.34,70.32,70.33,8600.0,43.1054,43.1054,43.0932,43.0993,8600.0
2013-04-01 12:15:00,70.32,70.33,70.3,70.3,18500.0,43.0932,43.0993,43.0809,43.0809,18500.0
2013-04-01 12:20:00,70.29,70.3,70.24,70.25,19700.0,43.0748,43.0809,43.0442,43.0503,19700.0
2013-04-01 12:25:00,70.25,70.29,70.25,70.28,15200.0,43.0503,43.0748,43.0503,43.0687,15200.0
2013-04-01 12:30:00,70.28,70.28,70.23,70.23,11700.0,43.0687,43.0687,43.038,43.038,11700.0
2013-04-01 12:35:00,70.23,70.26,70.22,70.24,13000.0,43.038,43.0564,43.0319,43.0442,13000.0
2013-04-01 12:40:00,70.24,70.27,70.24,70.27,11300.0,43.0442,43.0626,43.0442,43.0626,11300.0
2013-04-01 12:45:00,70.26,70.29,70.26,70.29,15000.0,43.0564,43.0748,43.0564,43.0748,15000.0
2013-04-01 12:50:00,70.29,70.34,70.29,70.33,22500.0,43.0748,43.1054,43.0748,43.0993,22500.0
2013-04-01 12:55:00,70.33,70.35,70.32,70.35,17400.0,43.0993,43.1116,43.0932,43.1116,17400.0
2013-04-01 13:00:00,70.35,70.35,70.3,70.33,75700.0,43.1116,43.1116,43.0809,43.0993,75700.0
2013-04-01 13:05:00,70.33,70.35,70.33,70.35,14700.0,43.0993,43.1116,43.0993,43.1116,14700.0
2013-04-01 13:10:00,70.36,70.37,70.35,70.35,9300.0,43.1177,43.1238,43.1116,43.1116,9300.0
2013-04-01 13:15:00,70.35,70.36,70.34,70.36,16700.0,43.1116,43.1177,43.1054,43.1177,16700.0
2013-04-01 13:20:00,70.36,70.4,70.36,70.4,11700.0,43.1177,43.1422,43.1177,43.1422,11700.0
2013-04-01 13:25:00,70.4,70.45,70.39,70.43,26000.0,43.1422,43.1729,43.1361,43.1606,26000.0
2013-04-01 13:30:00,70.43,70.48,70.42,70.47,36600.0,43.1606,43.1912,43.1545,43.1851,36600.0
2013-04-01 13:35:00,70.47,70.47,70.44,70.45,7500.0,43.1851,43.1851,43.1667,43.1729,7500.0
2013-04-01 13:40:00,70.44,70.45,70.38,70.38,12700.0,43.1667,43.1729,43.13,43.13,12700.0
2013-04-01 13:45:00,70.37,70.41,70.37,70.39,13800.0,43.1238,43.1483,43.1238,43.1361,13800.0
2013-04-01 13:50:00,70.39,70.42,70.38,70.42,11200.0,43.1361,43.1545,43.13,43.1545,11200.0
2013-04-01 13:55:00,70.42,70.43,70.4,70.4,24300.0,43.1545,43.1606,43.1422,43.1422,24300.0
2013-04-01 14:00:00,70.41,70.44,70.41,70.42,13500.0,43.1483,43.1667,43.1483,43.1545,13500.0
2013-04-01 14:05:00,70.43,70.47,70.42,70.47,17100.0,43.1606,43.1851,43.1545,43.1851,17100.0
2013-04-01 14:10:00,70.47,70.48,70.43,70.46,28300.0,43.1851,43.1912,43.1606,43.179,28300.0
2013-04-01 14:15:00,70.47,70.48,70.42,70.42,22200.0,43.1851,43.1912,43.1545,43.1545,22200.0
2013-04-01 14:20:00,70.43,70.45,70.42,70.44,24900.0,43.1606,43.1729,43.1545,43.1667,24900.0
2013-04-01 14:25:00,70.45,70.45,70.43,70.44,12400.0,43.1729,43.1729,43.1606,43.1667,12400.0
2013-04-01 14:30:00,70.44,70.45,70.4,70.4,22700.0,43.1667,43.1729,43.1422,43.1422,22700.0
2013-04-01 14:35:00,70.39,70.44,70.38,70.4,21200.0,43.1361,43.1667,43.13,43.1422,21200.0
2013-04-01 14:40:00,70.41,70.43,70.41,70.42,17200.0,43.1483,43.1606,43.1483,43.1545,17200.0
2013-04-01 14:45:00,70.42,70.47,70.42,70.46,23200.0,43.1545,43.1851,43.1545,43.179,23200.0
2013-04-01 14:50:00,70.45,70.46,70.42,70.46,20800.0,43.1729,43.179,43.1545,43.179,20800.0
2013-04-01 14:55:00,70.45,70.47,70.41,70.41,17300.0,43.1729,43.1851,43.1483,43.1483,17300.0
2013-04-01 15:00:00,70.41,70.46,70.38,70.45,24700.0,43.1483,43.179,43.13,43.1729,24700.0
2013-04-01 15:05:00,70.46,70.51,70.43,70.45,47400.0,43.179,43.2096,43.1606,43.1729,47400.0
2013-04-01 15:10:00,70.44,70.46,70.41,70.45,32400.0,43.1667,43.179,43.1483,43.1729,32400.0
2013-04-01 15:15:00,70.45,70.46,70.4,70.4,35500.0,43.1729,43.179,43.1422,43.1422,35500.0
2013-04-01 15:20:00,70.39,70.43,70.36,70.42,21100.0,43.1361,43.1606,43.1177,43.1545,21100.0
2013-04-01 15:25:00,70.41,70.52,70.4,70.52,32700.0,43.1483,43.2158,43.1422,43.2158,32700.0
2013-04-01 15:30:00,70.51,70.53,70.43,70.48,32600.0,43.2096,43.2219,43.1606,43.1912,32600.0
2013-04-01 15:35:00,70.49,70.55,70.47,70.55,35500.0,43.1974,43.2341,43.1851,43.2341,35500.0
2013-04-01 15:40:00,70.55,70.6,70.51,70.59,57200.0,43.2341,43.2648,43.2096,43.2587,57200.0
2013-04-01 15:45:00,70.59,70.67,70.59,70.65,45000.0,43.2587,43.3077,43.2587,43.2954,45000.0
2013-04-01 15:50:00,70.66,70.67,70.62,70.63,67700.0,43.3015,43.3077,43.277,43.2832,67700.0
2013-04-01 15:55:00,70.63,70.73,70.63,70.71,74000.0,43.2832,43.3444,43.2832,43.3322,74000.0
2013-04-02 09:30:00,70.98,71.17,70.87,71.17,70100.0,43.4976,43.6141,43.4302,43.6141,70100.0
2013-04-02 09:35:00,71.13,71.28,71.13,71.25,96400.0,43.5896,43.6815,43.5896,43.6631,96400.0
2013-04-02 09:40:00,71.25,71.3,71.13,71.15,116000.0,43.6631,43.6938,43.5896,43.6018,116000.0
2013-04-02 09:45:00,71.15,71.16,71.08,71.12,49800.0,43.6018,43.608,43.5589,43.5834,49800.0
2013-04-02 09:50:00,71.12,71.14,71.0,71.01,20100.0,43.5834,43.5957,43.5099,43.516,20100.0
2013-04-02 09:55:00,70.99,71.0,70.94,70.98,26300.0,43.5038,43.5099,43.4731,43.4976,26300.0
2013-04-02 10:00:00,71.0,71.09,71.0,71.04,27900.0,43.5099,43.5651,43.5099,43.5344,27900.0
2013-04-02 10:05:00,71.05,71.14,71.05,71.13,42700.0,43.5405,43.5957,43.5405,43.5896,42700.0
2013-04-02 10:10:00,71.12,71.13,71.05,71.06,26000.0,43.5834,43.5896,43.5405,43.5467,26000.0
2013-04-02 10:15:00,71.06,71.09,71.01,71.03,30900.0,43.5467,43.5651,43.516,43.5283,30900.0
2013-04-02 10:20:00,71.03,71.12,71.01,71.11,21000.0,43.5283,43.5834,43.516,43.5773,21000.0
2013-04-02 10:25:00,71.11,71.14,71.09,71.09,21400.0,43.5773,43.5957,43.5651,43.5651,21400.0
2013-04-02 10:30:00,71.09,71.1,71.02,71.07,44700.0,43.5651,43.5712,43.5222,43.5528,44700.0
2013-04-02 10:35:00,71.06,71.14,71.06,71.12,39300.0,43.5467,43.5957,43.5467,43.5834,39300.0
2013-04-02 10:40:00,71.13,71.16,71.12,71.16,12100.0,43.5896,43.608,43.5834,43.608,12100.0
2013-04-02 10:45:00,71.17,71.19,71.15,71.19,20200.0,43.6141,43.6263,43.6018,43.6263,20200.0
2013-04-02 10:50:00,71.2,71.21,71.12,71.18,24700.0,43.6325,43.6386,43.5834,43.6202,24700.0
2013-04-02 10:55:00,71.17,71.17,71.11,71.14,22000.0,43.6141,43.6141,43.5773,43.5957,22000.0
2013-04-02 11:00:00,71.14,71.18,71.13,71.17,31900.0,43.5957,43.6202,43.5896,43.6141,31900.0
2013-04-02 11:05:00,71.17,71.18,71.1,71.1,14400.0,43.6141,43.6202,43.5712,43.5712,14400.0
2013-04-02 11:10:00,71.1,71.12,71.08,71.11,13200.0,43.5712,43.5834,43.5589,43.5773,13200.0
2013-04-02 11:15:00,71.12,71.16,71.11,71.16,18200.0,43.5834,43.608,43.5773,43.608,18200.0
2013-04-02 11:20:00,71.17,71.22,71.15,71.22,14500.0,43.6141,43.6447,43.6018,43.6447,14500.0
2013-04-02 11:25:00,71.22,71.22,71.16,71.16,27100.0,43.6447,43.6447,43.608,43.608,27100.0
2013-04-02 11:30:00,71.17,71.19,71.16,71.19,5600.0,43.6141,43.6263,43.608,43.6263,5600.0
2013-04-02 11:35:00,71.18,71.18,71.14,71.14,7900.0,43.6202,43.6202,43.5957,43.5957,7900.0
2013-04-02 11:40:00,71.15,71.17,71.14,71.14,25700.0,43.6018,43.6141,43.5957,43.5957,25700.0
2013-04-02 11:45:00,71.14,71.16,71.12,71.13,18400.0,43.5957,43.608,43.5834,43.5896,18400.0
2013-04-02 11:50:00,71.14,71.16,71.14,71.15,12600.0,43.5957,43.608,43.5957,43.6018,12600.0
2013-04-02 11:55:00,71.16,71.16,71.13,71.15,11900.0,43.608,43.608,43.5896,43.6018,11900.0
2013-04-02 12:00:00,71.14,71.17,71.14,71.17,9300.0,43.5957,43.6141,43.5957,43.6141,9300.0
2013-04-02 12:05:00,71.16,71.17,71.15,71.16,7500.0,43.608,43.6141,43.6018,43.608,7500.0
2013-04-02 12:10:00,71.16,71.17,71.15,71.16,8600.0,43.608,43.6141,43.6018,43.608,8600.0
2013-04-02 12:15:00,71.17,71.18,71.15,71.16,15000.0,43.6141,43.6202,43.6018,43.608,15000.0
2013-04-02 12:20:00,71.15,71.16,71.13,71.13,5600.0,43.6018,43.608,43.5896,43.5896,5600.0
2013-04-02 12:25:00,71.14,71.14,71.11,71.11,16300.0,43.5957,43.5957,43.5773,43.5773,16300.0
2013-04-02 12:30:00,71.11,71.11,71.07,71.07,21200.0,43.5773,43.5773,43.5528,43.5528,21200.0
2013-04-02 12:35:00,71.08,71.12,71.08,71.12,9000.0,43.5589,43.5834,43.5589,43.5834,9000.0
2013-04-02 12:40:00,71.12,71.13,71.11,71.12,1700.0,43.5834,43.5896,43.5773,43.5834,1700.0
2013-04-02 12:45:00,71.13,71.15,71.12,71.14,18800.0,43.5896,43.6018,43.5834,43.5957,18800.0
2013-04-02 12:50:00,71.15,71.17,71.14,71.15,9500.0,43.6018,43.6141,43.5957,43.6018,9500.0
2013-04-02 12:55:00,71.15,71.16,71.14,71.14,7200.0,43.6018,43.608,43.5957,43.5957,7200.0
2013-04-02 13:00:00,71.15,71.18,71.14,71.17,30000.0,43.6018,43.6202,43.5957,43.6141,30000.0
2013-04-02 13:05:00,71.17,71.18,71.16,71.17,9000.0,43.6141,43.6202,43.608,43.6141,9000.0
2013-04-02 13:10:00,71.17,71.18,71.13,71.13,9900.0,43.6141,43.6202,43.5896,43.5896,9900.0
2013-04-02 13:15:00,71.14,71.14,71.09,71.09,7800.0,43.5957,43.5957,43.5651,43.5651,7800.0
2013-04-02 13:20:00,71.09,71.11,71.08,71.09,7000.0,43.5651,43.5773,43.5589,43.5651,7000.0
2013-04-02 13:25:00,71.1,71.1,71.08,71.09,12300.0,43.5712,43.5712,43.5589,43.5651,12300.0
2013-04-02 13:30:00,71.09,71.11,71.08,71.09,15900.0,43.5651,43.5773,43.5589,43.5651,15900.0
2013-04-02 13:35:00,71.1,71.11,71.07,71.09,43100.0,43.5712,43.5773,43.5528,43.5651,43100.0
2013-04-02 13:40:00,71.1,71.11,71.08,71.09,8900.0,43.5712,43.5773,43.5589,43.5651,8900.0
2013-04-02 13:45:00,71.08,71.11,71.08,71.09,17600.0,43.5589,43.5773,43.5589,43.5651,17600.0
2013-04-02 13:50:00,71.09,71.12,71.08,71.12,23500.0,43.5651,43.5834,43.5589,43.5834,23500.0
2013-04-02 13:55:00,71.11,71.12,71.09,71.1,13300.0,43.5773,43.5834,43.5651,43.5712,13300.0
2013-04-02 14:00:00,71.1,71.12,71.09,71.1,19800.0,43.5712,43.5834,43.5651,43.5712,19800.0
2013-04-02 14:05:00,71.1,71.12,71.1,71.11,18300.0,43.5712,43.5834,43.5712,43.5773,18300.0
2013-04-02 14:10:00,71.11,71.12,71.1,71.12,15000.0,43.5773,43.5834,43.5712,43.5834,15000.0
2013-04-02 14:15:00,71.12,71.12,71.08,71.11,24500.0,43.5834,43.5834,43.5589,43.5773,24500.0
2013-04-02 14:20:00,71.11,71.11,71.07,71.09,8900.0,43.5773,43.5773,43.5528,43.5651,8900.0
2013-04-02 14:25:00,71.09,71.1,71.07,71.09,17900.0,43.5651,43.5712,43.5528,43.5651,17900.0
2013-04-02 14:30:00,71.09,71.09,71.03,71.04,16400.0,43.5651,43.5651,43.5283,43.5344,16400.0
2013-04-02 14:35:00,71.03,71.05,71.02,71.04,18600.0,43.5283,43.5405,43.5222,43.5344,18600.0
2013-04-02 14:40:00,71.04,71.06,71.02,71.06,29300.0,43.5344,43.5467,43.5222,43.5467,29300.0
2013-04-02 14:45:00,71.06,71.07,71.03,71.04,13900.0,43.5467,43.5528,43.5283,43.5344,13900.0
2013-04-02 14:50:00,71.04,71.05,71.02,71.02,29700.0,43.5344,43.5405,43.5222,43.5222,29700.0
2013-04-02 14:55:00,71.03,71.06,71.01,71.05,14300.0,43.5283,43.5467,43.516,43.5405,14300.0
2013-04-02 15:00:00,71.05,71.07,71.01,71.05,23600.0,43.5405,43.5528,43.516,43.5405,23600.0
2013-04-02 15:05:00,71.05,71.08,71.05,71.07,588500.0,43.5405,43.5589,43.5405,43.5528,588500.0
2013-04-02 15:10:00,71.07,71.07,71.0,71.04,29100.0,43.5528,43.5528,43.5099,43.5344,29100.0
2013-04-02 15:15:00,71.04,71.04,70.99,71.0,22300.0,43.5344,43.5344,43.5038,43.5099,22300.0
2013-04-02 15:20:00,70.99,70.99,70.91,70.94,17400.0,43.5038,43.5038,43.4548,43.4731,17400.0
2013-04-02 15:25:00,70.94,70.95,70.91,70.93,14700.0,43.4731,43.4793,43.4548,43.467,14700.0
2013-04-02 15:30:00,70.93,70.96,70.9,70.96,21100.0,43.467,43.4854,43.4486,43.4854,21100.0
2013-04-02 15:35:00,70.95,70.98,70.9,70.9,58400.0,43.4793,43.4976,43.4486,43.4486,58400.0
2013-04-02 15:40:00,70.91,70.91,70.8,70.8,28700.0,43.4548,43.4548,43.3873,43.3873,28700.0
2013-04-02 15:45:00,70.8,70.9,70.8,70.88,30500.0,43.3873,43.4486,43.3873,43.4364,30500.0
2013-04-02 15:50:00,70.88,70.95,70.88,70.92,27300.0,43.4364,43.4793,43.4364,43.4609,27300.0
2013-04-02 15:55:00,70.92,71.0,70.92,70.99,90400.0,43.4609,43.5099,43.4609,43.5038,90400.0
2013-04-03 09:30:00,71.2,71.27,71.1,71.17,48200.0,43.6325,43.6754,43.5712,43.6141,48200.0
2013-04-03 09:35:00,71.16,71.2,71.12,71.15,18100.0,43.608,43.6325,43.5834,43.6018,18100.0
2013-04-03 09:40:00,71.12,71.16,70.89,71.01,57200.0,43.5834,43.608,43.4425,43.516,57200.0
2013-04-03 09:45:00,71.01,71.09,70.98,71.05,25700.0,43.516,43.5651,43.4976,43.5405,25700.0
2013-04-03 09:50:00,71.07,71.09,71.0,71.08,52600.0,43.5528,43.5651,43.5099,43.5589,52600.0
2013-04-03 09:55:00,71.08,71.11,71.06,71.06,12800.0,43.5589,43.5773,43.5467,43.5467,12800.0
2013-04-03 10:00:00,71.04,71.06,70.84,70.84,48800.0,43.5344,43.5467,43.4119,43.4119,48800.0
2013-04-03 10:05:00,70.84,70.91,70.79,70.91,41300.0,43.4119,43.4548,43.3812,43.4548,41300.0
2013-04-03 10:10:00,70.91,70.91,70.78,70.82,13800.0,43.4548,43.4548,43.3751,43.3996,13800.0
2013-04-03 10:15:00,70.82,70.85,70.81,70.83,14600.0,43.3996,43.418,43.3935,43.4057,14600.0
2013-04-03 10:20:00,70.87,70.93,70.81,70.93,13700.0,43.4302,43.467,43.3935,43.467,13700.0
2013-04-03 10:25:00,70.92,71.0,70.91,71.0,16900.0,43.4609,43.5099,43.4548,43.5099,16900.0
2013-04-03 10:30:00,71.01,71.01,70.93,70.98,17900.0,43.516,43.516,43.467,43.4976,17900.0
2013-04-03 10:35:00,70.98,70.99,70.92,70.96,39400.0,43.4976,43.5038,43.4609,43.4854,39400.0
2013-04-03 10:40:00,70.96,70.96,70.91,70.93,16900.0,43.4854,43.4854,43.4548,43.467,16900.0
2013-04-03 10:45:00,70.92,71.03,70.92,71.02,42300.0,43.4609,43.5283,43.4609,43.5222,42300.0
2013-04-03 10:50:00,71.01,71.09,71.01,71.09,13900.0,43.516,43.5651,43.516,43.5651,13900.0
2013-04-03 10:55:00,71.09,71.09,70.9,70.91,29300.0,43.5651,43.5651,43.4486,43.4548,29300.0
2013-04-03 11:00:00,70.91,70.96,70.87,70.88,31700.0,43.4548,43.4854,43.4302,43.4364,31700.0
2013-04-03 11:05:00,70.88,70.92,70.86,70.89,18700.0,43.4364,43.4609,43.4241,43.4425,18700.0
2013-04-03 11:10:00,70.88,70.88,70.8,70.88,16100.0,43.4364,43.4364,43.3873,43.4364,16100.0
2013-04-03 11:15:00,70.88,70.88,70.77,70.81,11800.0,43.4364,43.4364,43.369,43.3935,11800.0
2013-04-03 11:20:00,70.81,70.86,70.77,70.86,16100.0,43.3935,43.4241,43.369,43.4241,16100.0
2013-04-03 11:25:00,70.86,70.92,70.86,70.89,12100.0,43.4241,43.4609,43.4241,43.4425,12100.0
2013-04-03 11:30:00,70.88,70.97,70.87,70.92,10900.0,43.4364,43.4915,43.4302,43.4609,10900.0
2013-04-03 11:35:00,70.93,70.94,70.82,70.83,16400.0,43.467,43.4731,43.3996,43.4057,16400.0
2013-04-03 11:40:00,70.82,70.84,70.73,70.76,34100.0,43.3996,43.4119,43.3444,43.3628,34100.0
2013-04-03 11:45:00,70.76,70.88,70.75,70.88,16500.0,43.3628,43.4364,43.3567,43.4364,16500.0
2013-04-03 11:50:00,70.87,70.89,70.85,70.88,10900.0,43.4302,43.4425,43.418,43.4364,10900.0
2013-04-03 11:55:00,70.89,70.9,70.85,70.86,11800.0,43.4425,43.4486,43.418,43.4241,11800.0
2013-04-03 12:00:00,70.86,70.87,70.84,70.87,7200.0,43.4241,43.4302,43.4119,43.4302,7200.0
2013-04-03 12:05:00,70.87,70.87,70.81,70.83,17000.0,43.4302,43.4302,43.3935,43.4057,17000.0
2013-04-03 12:10:00,70.84,70.89,70.84,70.88,19200.0,43.4119,43.4425,43.4119,43.4364,19200.0
2013-04-03 12:15:00,70.87,70.92,70.85,70.89,28900.0,43.4302,43.4609,43.418,43.4425,28900.0
2013-04-03 12:20:00,70.89,70.95,70.88,70.9,35700.0,43.4425,43.4793,43.4364,43.4486,35700.0
2013-04-03 12:25:00,70.9,70.95,70.9,70.9,25600.0,43.4486,43.4793,43.4486,43.4486,25600.0
2013-04-03 12:30:00,70.89,70.98,70.89,70.95,25600.0,43.4425,43.4976,43.4425,43.4793,25600.0
2013-04-03 12:35:00,70.95,70.95,70.91,70.91,15300.0,43.4793,43.4793,43.4548,43.4548,15300.0
2013-04-03 12:40:00,70.9,70.94,70.88,70.9,19300.0,43.4486,43.4731,43.4364,43.4486,19300.0
2013-04-03 12:45:00,70.9,70.96,70.88,70.88,41000.0,43.4486,43.4854,43.4364,43.4364,41000.0
2013-04-03 12:50:00,70.87,70.92,70.86,70.92,21500.0,43.4302,43.4609,43.4241,43.4609,21500.0
2013-04-03 12:55:00,70.91,70.94,70.91,70.91,26300.0,43.4548,43.4731,43.4548,43.4548,26300.0
2013-04-03 13:00:00,70.91,70.95,70.9,70.95,32200.0,43.4548,43.4793,43.4486,43.4793,32200.0
2013-04-03 13:05:00,70.94,70.97,70.89,70.9,31500.0,43.4731,43.4915,43.4425,43.4486,31500.0
2013-04-03 13:10:00,70.91,70.91,70.85,70.85,22100.0,43.4548,43.4548,43.418,43.418,22100.0
2013-04-03 13:15:00,70.85,70.86,70.8,70.83,23100.0,43.418,43.4241,43.3873,43.4057,23100.0
2013-04-03 13:20:00,70.83,70.84,70.71,70.78,29200.0,43.4057,43.4119,43.3322,43.3751,29200.0
2013-04-03 13:25:00,70.77,70.84,70.76,70.81,29200.0,43.369,43.4119,43.3628,43.3935,29200.0
2013-04-03 13:30:00,70.81,70.84,70.74,70.76,16000.0,43.3935,43.4119,43.3506,43.3628,16000.0
2013-04-03 13:35:00,70.76,70.77,70.69,70.7,15600.0,43.3628,43.369,43.3199,43.3261,15600.0
2013-04-03 13:40:00,70.71,70.74,70.63,70.73,26600.0,43.3322,43.3506,43.2832,43.3444,26600.0
2013-04-03 13:45:00,70.74,70.74,70.7,70.74,14600.0,43.3506,43.3506,43.3261,43.3506,14600.0
2013-04-03 13:50:00,70.73,70.75,70.66,70.71,21900.0,43.3444,43.3567,43.3015,43.3322,21900.0
2013-04-03 13:55:00,70.69,70.7,70.63,70.64,14700.0,43.3199,43.3261,43.2832,43.2893,14700.0
2013-04-03 14:00:00,70.63,70.66,70.59,70.6,10300.0,43.2832,43.3015,43.2587,43.2648,10300.0
2013-04-03 14:05:00,70.61,70.66,70.56,70.65,28800.0,43.2709,43.3015,43.2403,43.2954,28800.0
2013-04-03 14:10:00,70.65,70.7,70.63,70.7,13600.0,43.2954,43.3261,43.2832,43.3261,13600.0
2013-04-03 14:15:00,70.68,70.73,70.68,70.73,15700.0,43.3138,43.3444,43.3138,43.3444,15700.0
2013-04-03 14:20:00,70.72,70.73,70.66,70.66,17000.0,43.3383,43.3444,43.3015,43.3015,17000.0
2013-04-03 14:25:00,70.66,70.71,70.62,70.65,16000.0,43.3015,43.3322,43.277,43.2954,16000.0
2013-04-03 14:30:00,70.66,70.75,70.65,70.74,47200.0,43.3015,43.3567,43.2954,43.3506,47200.0
2013-04-03 14:35:00,70.74,70.8,70.73,70.79,17300.0,43.3506,43.3873,43.3444,43.3812,17300.0
2013-04-03 14:40:00,70.8,70.83,70.78,70.79,22700.0,43.3873,43.4057,43.3751,43.3812,22700.0
2013-04-03 14:45:00,70.8,70.82,70.77,70.82,12800.0,43.3873,43.3996,43.369,43.3996,12800.0
2013-04-03 14:50:00,70.82,70.87,70.8,70.84,29200.0,43.3996,43.4302,43.3873,43.4119,29200.0
2013-04-03 14:55:00,70.85,70.87,70.81,70.87,29400.0,43.418,43.4302,43.3935,43.4302,29400.0
2013-04-03 15:00:00,70.87,70.87,70.81,70.82,22100.0,43.4302,43.4302,43.3935,43.3996,22100.0
2013-04-03 15:05:00,70.82,70.86,70.78,70.79,42800.0,43.3996,43.4241,43.3751,43.3812,42800.0
2013-04-03 15:10:00,70.79,70.83,70.76,70.82,23800.0,43.3812,43.4057,43.3628,43.3996,23800.0
2013-04-03 15:15:00,70.83,70.83,70.78,70.8,19500.0,43.4057,43.4057,43.3751,43.3873,19500.0
2013-04-03 15:20:00,70.79,70.8,70.73,70.77,34700.0,43.3812,43.3873,43.3444,43.369,34700.0
2013-04-03 15:25:00,70.78,70.79,70.74,70.77,20800.0,43.3751,43.3812,43.3506,43.369,20800.0
2013-04-03 15:30:00,70.76,70.76,70.67,70.7,27300.0,43.3628,43.3628,43.3077,43.3261,27300.0
2013-04-03 15:35:00,70.7,70.7,70.64,70.64,37300.0,43.3261,43.3261,43.2893,43.2893,37300.0
2013-04-03 15:40:00,70.65,70.74,70.61,70.73,57900.0,43.2954,43.3506,43.2709,43.3444,57900.0
2013-04-03 15:45:00,70.75,70.84,70.75,70.82,44800.0,43.3567,43.4119,43.3567,43.3996,44800.0
2013-04-03 15:50:00,70.83,70.87,70.8,70.82,67900.0,43.4057,43.4302,43.3873,43.3996,67900.0
2013-04-03 15:55:00,70.82,70.85,70.72,70.76,117800.0,43.3996,43.418,43.3383,43.3628,117800.0
2013-04-04 09:30:00,70.83,71.01,70.76,71.0,83900.0,43.4057,43.516,43.3628,43.5099,83900.0
2013-04-04 09:35:00,71.0,71.04,70.94,70.98,98700.0,43.5099,43.5344,43.4731,43.4976,98700.0
2013-04-04 09:40:00,70.99,71.22,70.99,71.17,33900.0,43.5038,43.6447,43.5038,43.6141,33900.0
2013-04-04 09:45:00,71.21,71.31,71.18,71.29,38200.0,43.6386,43.6999,43.6202,43.6876,38200.0
2013-04-04 09:50:00,71.3,71.38,71.3,71.35,28600.0,43.6938,43.7428,43.6938,43.7244,28600.0
2013-04-04 09:55:00,71.34,71.41,71.32,71.4,16900.0,43.7183,43.7612,43.706,43.755,16900.0
2013-04-04 10:00:00,71.42,71.52,71.42,71.51,32100.0,43.7673,43.8286,43.7673,43.8224,32100.0
2013-04-04 10:05:00,71.5,71.5,71.34,71.35,30200.0,43.8163,43.8163,43.7183,43.7244,30200.0
2013-04-04 10:10:00,71.35,71.36,71.29,71.33,15800.0,43.7244,43.7305,43.6876,43.7121,15800.0
2013-04-04 10:15:00,71.34,71.38,71.33,71.36,16400.0,43.7183,43.7428,43.7121,43.7305,16400.0
2013-04-04 10:20:00,71.37,71.39,71.35,71.37,20700.0,43.7366,43.7489,43.7244,43.7366,20700.0
2013-04-04 10:25:00,71.38,71.39,71.3,71.33,52900.0,43.7428,43.7489,43.6938,43.7121,52900.0
2013-04-04 10:30:00,71.33,71.38,71.32,71.38,24300.0,43.7121,43.7428,43.706,43.7428,24300.0
2013-04-04 10:35:00,71.37,71.41,71.33,71.37,39400.0,43.7366,43.7612,43.7121,43.7366,39400.0
2013-04-04 10:40:00,71.38,71.49,71.38,71.49,28400.0,43.7428,43.8102,43.7428,43.8102,28400.0
2013-04-04 10:45:00,71.48,71.48,71.45,71.46,13500.0,43.8041,43.8041,43.7857,43.7918,13500.0
2013-04-04 10:50:00,71.47,71.52,71.45,71.49,30700.0,43.7979,43.8286,43.7857,43.8102,30700.0
2013-04-04 10:55:00,71.5,71.52,71.43,71.46,52200.0,43.8163,43.8286,43.7734,43.7918,52200.0
2013-04-04 11:00:00,71.46,71.5,71.45,71.48,23300.0,43.7918,43.8163,43.7857,43.8041,23300.0
2013-04-04 11:05:00,71.47,71.51,71.43,71.45,17800.0,43.7979,43.8224,43.7734,43.7857,17800.0
2013-04-04 11:10:00,71.47,71.48,71.42,71.45,20900.0,43.7979,43.8041,43.7673,43.7857,20900.0
2013-04-04 11:15:00,71.46,71.48,71.44,71.48,13500.0,43.7918,43.8041,43.7795,43.8041,13500.0
2013-04-04 11:20:00,71.47,71.53,71.45,71.51,12100.0,43.7979,43.8347,43.7857,43.8224,12100.0
2013-04-04 11:25:00,71.51,71.56,71.51,71.55,6300.0,43.8224,43.8531,43.8224,43.847,6300.0
2013-04-04 11:30:00,71.54,71.63,71.54,71.62,21900.0,43.8408,43.896,43.8408,43.8899,21900.0
2013-04-04 11:35:00,71.62,71.62,71.48,71.48,24100.0,43.8899,43.8899,43.8041,43.8041,24100.0
2013-04-04 11:40:00,71.49,71.5,71.45,71.45,7700.0,43.8102,43.8163,43.7857,43.7857,7700.0
2013-04-04 11:45:00,71.46,71.48,71.44,71.46,14800.0,43.7918,43.8041,43.7795,43.7918,14800.0
2013-04-04 11:50:00,71.46,71.46,71.42,71.43,5100.0,43.7918,43.7918,43.7673,43.7734,5100.0
2013-04-04 11:55:00,71.43,71.44,71.4,71.41,17700.0,43.7734,43.7795,43.755,43.7612,17700.0
2013-04-04 12:00:00,71.4,71.41,71.34,71.34,18300.0,43.755,43.7612,43.7183,43.7183,18300.0
2013-04-04 12:05:00,71.35,71.42,71.34,71.4,15700.0,43.7244,43.7673,43.7183,43.755,15700.0
2013-04-04 12:10:00,71.38,71.44,71.38,71.43,5300.0,43.7428,43.7795,43.7428,43.7734,5300.0
2013-04-04 12:15:00,71.43,71.44,71.43,71.43,6900.0,43.7734,43.7795,43.7734,43.7734,6900.0
2013-04-04 12:20:00,71.43,71.45,71.39,71.39,6300.0,43.7734,43.7857,43.7489,43.7489,6300.0
2013-04-04 12:25:00,71.39,71.4,71.36,71.38,8100.0,43.7489,43.755,43.7305,43.7428,8100.0
2013-04-04 12:30:00,71.38,71.39,71.36,71.36,8500.0,43.7428,43.7489,43.7305,43.7305,8500.0
2013-04-04 12:35:00,71.36,71.42,71.35,71.37,17300.0,43.7305,43.7673,43.7244,43.7366,17300.0
2013-04-04 12:40:00,71.38,71.42,71.36,71.42,7900.0,43.7428,43.7673,43.7305,43.7673,7900.0
2013-04-04 12:45:00,71.42,71.46,71.42,71.45,9400.0,43.7673,43.7918,43.7673,43.7857,9400.0
2013-04-04 12:50:00,71.46,71.46,71.42,71.43,7800.0,43.7918,43.7918,43.7673,43.7734,7800.0
2013-04-04 12:55:00,71.44,71.47,71.42,71.46,8100.0,43.7795,43.7979,43.7673,43.7918,8100.0
2013-04-04 13:00:00,71.46,71.46,71.42,71.44,14100.0,43.7918,43.7918,43.7673,43.7795,14100.0
2013-04-04 13:05:00,71.44,71.44,71.4,71.41,12100.0,43.7795,43.7795,43.755,43.7612,12100.0
2013-04-04 13:10:00,71.38,71.39,71.36,71.38,12100.0,43.7428,43.7489,43.7305,43.7428,12100.0
2013-04-04 13:15:00,71.37,71.4,71.36,71.4,8200.0,43.7366,43.755,43.7305,43.755,8200.0
2013-04-04 13:20:00,71.39,71.4,71.33,71.34,10900.0,43.7489,43.755,43.7121,43.7183,10900.0
2013-04-04 13:25:00,71.34,71.37,71.34,71.34,11600.0,43.7183,43.7366,43.7183,43.7183,11600.0
2013-04-04 13:30:00,71.33,71.35,71.28,71.31,14600.0,43.7121,43.7244,43.6815,43.6999,14600.0
2013-04-04 13:35:00,71.33,71.39,71.32,71.34,20400.0,43.7121,43.7489,43.706,43.7183,20400.0
2013-04-04 13:40:00,71.36,71.45,71.35,71.43,11700.0,43.7305,43.7857,43.7244,43.7734,11700.0
2013-04-04 13:45:00,71.45,71.45,71.41,71.44,20600.0,43.7857,43.7857,43.7612,43.7795,20600.0
2013-04-04 13:50:00,71.44,71.45,71.41,71.41,17700.0,43.7795,43.7857,43.7612,43.7612,17700.0
2013-04-04 13:55:00,71.41,71.44,71.41,71.42,9600.0,43.7612,43.7795,43.7612,43.7673,9600.0
2013-04-04 14:00:00,71.42,71.43,71.4,71.42,17700.0,43.7673,43.7734,43.755,43.7673,17700.0
2013-04-04 14:05:00,71.42,71.47,71.42,71.47,14800.0,43.7673,43.7979,43.7673,43.7979,14800.0
2013-04-04 14:10:00,71.46,71.51,71.45,71.5,12600.0,43.7918,43.8224,43.7857,43.8163,12600.0
2013-04-04 14:15:00,71.5,71.56,71.5,71.54,13200.0,43.8163,43.8531,43.8163,43.8408,13200.0
2013-04-04 14:20:00,71.54,71.64,71.54,71.64,29200.0,43.8408,43.9021,43.8408,43.9021,29200.0
2013-04-04 14:25:00,71.63,71.63,71.61,71.61,17300.0,43.896,43.896,43.8837,43.8837,17300.0
2013-04-04 14:30:00,71.61,71.63,71.6,71.61,13900.0,43.8837,43.896,43.8776,43.8837,13900.0
2013-04-04 14:35:00,71.61,71.67,71.59,71.66,21000.0,43.8837,43.9205,43.8715,43.9144,21000.0
2013-04-04 14:40:00,71.66,71.7,71.63,71.7,29900.0,43.9144,43.9389,43.896,43.9389,29900.0
2013-04-04 14:45:00,71.7,71.7,71.65,71.69,13500.0,43.9389,43.9389,43.9082,43.9327,13500.0
2013-04-04 14:50:00,71.69,71.69,71.66,71.66,9500.0,43.9327,43.9327,43.9144,43.9144,9500.0
2013-04-04 14:55:00,71.65,71.66,71.61,71.61,13100.0,43.9082,43.9144,43.8837,43.8837,13100.0
2013-04-04 15:00:00,71.61,71.69,71.61,71.69,32300.0,43.8837,43.9327,43.8837,43.9327,32300.0
2013-04-04 15:05:00,71.69,71.7,71.65,71.68,40500.0,43.9327,43.9389,43.9082,43.9266,40500.0
2013-04-04 15:10:00,71.68,71.72,71.67,71.72,48500.0,43.9266,43.9511,43.9205,43.9511,48500.0
2013-04-04 15:15:00,71.71,71.74,71.68,71.71,21200.0,43.945,43.9634,43.9266,43.945,21200.0
2013-04-04 15:20:00,71.69,71.73,71.69,71.71,29800.0,43.9327,43.9573,43.9327,43.945,29800.0
2013-04-04 15:25:00,71.71,71.74,71.7,71.74,24400.0,43.945,43.9634,43.9389,43.9634,24400.0
2013-04-04 15:30:00,71.73,71.75,71.67,71.68,17300.0,43.9573,43.9695,43.9205,43.9266,17300.0
2013-04-04 15:35:00,71.68,71.74,71.67,71.69,21200.0,43.9266,43.9634,43.9205,43.9327,21200.0
2013-04-04 15:40:00,71.7,71.74,71.69,71.74,28600.0,43.9389,43.9634,43.9327,43.9634,28600.0
2013-04-04 15:45:00,71.74,71.8,71.73,71.78,31700.0,43.9634,44.0002,43.9573,43.9879,31700.0
2013-04-04 15:50:00,71.78,71.87,71.78,71.85,41300.0,43.9879,44.0431,43.9879,44.0308,41300.0
2013-04-04 15:55:00,71.84,71.94,71.82,71.88,91700.0,44.0247,44.086,44.0124,44.0492,91700.0
2013-04-05 09:30:00,71.22,71.3,71.11,71.15,49700.0,43.6447,43.6938,43.5773,43.6018,49700.0
2013-04-05 09:35:00,71.15,71.33,71.09,71.33,39300.0,43.6018,43.7121,43.5651,43.7121,39300.0
2013-04-05 09:40:00,71.37,71.48,71.37,71.44,67300.0,43.7366,43.8041,43.7366,43.7795,67300.0
2013-04-05 09:45:00,71.45,71.63,71.45,71.63,73300.0,43.7857,43.896,43.7857,43.896,73300.0
2013-04-05 09:50:00,71.62,71.62,71.45,71.5,29700.0,43.8899,43.8899,43.7857,43.8163,29700.0
2013-04-05 09:55:00,71.5,71.56,71.45,71.56,32200.0,43.8163,43.8531,43.7857,43.8531,32200.0
2013-04-05 10:00:00,71.56,71.64,71.52,71.54,46700.0,43.8531,43.9021,43.8286,43.8408,46700.0
2013-04-05 10:05:00,71.53,71.56,71.42,71.53,50200.0,43.8347,43.8531,43.7673,43.8347,50200.0
2013-04-05 10:10:00,71.52,71.53,71.44,71.46,25500.0,43.8286,43.8347,43.7795,43.7918,25500.0
2013-04-05 10:15:00,71.47,71.47,71.4,71.44,14600.0,43.7979,43.7979,43.755,43.7795,14600.0
2013-04-05 10:20:00,71.44,71.51,71.42,71.51,13800.0,43.7795,43.8224,43.7673,43.8224,13800.0
2013-04-05 10:25:00,71.51,71.62,71.51,71.6,32700.0,43.8224,43.8899,43.8224,43.8776,32700.0
2013-04-05 10:30:00,71.61,71.84,71.61,71.77,46500.0,43.8837,44.0247,43.8837,43.9818,46500.0
2013-04-05 10:35:00,71.77,71.78,71.72,71.77,21800.0,43.9818,43.9879,43.9511,43.9818,21800.0
2013-04-05 10:40:00,71.77,71.77,71.64,71.65,29600.0,43.9818,43.9818,43.9021,43.9082,29600.0
2013-04-05 10:45:00,71.66,71.66,71.59,71.59,12400.0,43.9144,43.9144,43.8715,43.8715,12400.0
2013-04-05 10:50:00,71.59,71.64,71.56,71.64,37500.0,43.8715,43.9021,43.8531,43.9021,37500.0
2013-04-05 10:55:00,71.65,71.73,71.64,71.65,34000.0,43.9082,43.9573,43.9021,43.9082,34000.0
2013-04-05 11:00:00,71.65,71.74,71.64,71.72,12800.0,43.9082,43.9634,43.9021,43.9511,12800.0
2013-04-05 11:05:00,71.72,71.72,71.67,71.7,18300.0,43.9511,43.9511,43.9205,43.9389,18300.0
2013-04-05 11:10:00,71.7,71.79,71.7,71.79,64800.0,43.9389,43.994,43.9389,43.994,64800.0
2013-04-05 11:15:00,71.79,71.81,71.75,71.76,19400.0,43.994,44.0063,43.9695,43.9756,19400.0
2013-04-05 11:20:00,71.76,71.78,71.74,71.77,14100.0,43.9756,43.9879,43.9634,43.9818,14100.0
2013-04-05 11:25:00,71.77,71.81,71.74,71.8,23200.0,43.9818,44.0063,43.9634,44.0002,23200.0
2013-04-05 11:30:00,71.78,71.82,71.77,71.82,17900.0,43.9879,44.0124,43.9818,44.0124,17900.0
2013-04-05 11:35:00,71.82,71.82,71.77,71.78,92000.0,44.0124,44.0124,43.9818,43.9879,92000.0
2013-04-05 11:40:00,71.78,71.8,71.78,71.78,23900.0,43.9879,44.0002,43.9879,43.9879,23900.0
2013-04-05 11:45:00,71.79,71.81,71.78,71.8,27800.0,43.994,44.0063,43.9879,44.0002,27800.0
2013-04-05 11:50:00,71.8,71.8,71.75,71.76,21500.0,44.0002,44.0002,43.9695,43.9756,21500.0
2013-04-05 11:55:00,71.76,71.76,71.7,71.7,30000.0,43.9756,43.9756,43.9389,43.9389,30000.0
2013-04-05 12:00:00,71.7,71.72,71.69,71.72,21700.0,43.9389,43.9511,43.9327,43.9511,21700.0
2013-04-05 12:05:00,71.72,71.74,71.7,71.72,8700.0,43.9511,43.9634,43.9389,43.9511,8700.0
2013-04-05 12:10:00,71.71,71.74,71.71,71.73,7800.0,43.945,43.9634,43.945,43.9573,7800.0
2013-04-05 12:15:00,71.73,71.75,71.72,71.73,11100.0,43.9573,43.9695,43.9511,43.9573,11100.0
2013-04-05 12:20:00,71.73,71.75,71.7,71.71,11100.0,43.9573,43.9695,43.9389,43.945,11100.0
2013-04-05 12:25:00,71.7,71.71,71.69,71.7,7400.0,43.9389,43.945,43.9327,43.9389,7400.0
2013-04-05 12:30:00,71.7,71.73,71.7,71.71,8700.0,43.9389,43.9573,43.9389,43.945,8700.0
2013-04-05 12:35:00,71.72,71.77,71.72,71.76,12800.0,43.9511,43.9818,43.9511,43.9756,12800.0
2013-04-05 12:40:00,71.76,71.78,71.74,71.77,16100.0,43.9756,43.9879,43.9634,43.9818,16100.0
2013-04-05 12:45:00,71.77,71.8,71.75,71.79,21200.0,43.9818,44.0002,43.9695,43.994,21200.0
2013-04-05 12:50:00,71.79,71.82,71.77,71.82,12500.0,43.994,44.0124,43.9818,44.0124,12500.0
2013-04-05 12:55:00,71.81,71.81,71.73,71.75,18500.0,44.0063,44.0063,43.9573,43.9695,18500.0
2013-04-05 13:00:00,71.74,71.79,71.74,71.78,10400.0,43.9634,43.994,43.9634,43.9879,10400.0
2013-04-05 13:05:00,71.79,71.83,71.79,71.83,12700.0,43.994,44.0185,43.994,44.0185,12700.0
2013-04-05 13:10:00,71.83,71.87,71.83,71.85,13600.0,44.0185,44.0431,44.0185,44.0308,13600.0
2013-04-05 13:15:00,71.87,71.93,71.87,71.91,11600.0,44.0431,44.0798,44.0431,44.0676,11600.0
2013-04-05 13:20:00,71.9,71.93,71.9,71.91,13900.0,44.0614,44.0798,44.0614,44.0676,13900.0
2013-04-05 13:25:00,71.91,71.92,71.88,71.89,16200.0,44.0676,44.0737,44.0492,44.0553,16200.0
2013-04-05 13:30:00,71.89,71.92,71.88,71.88,18200.0,44.0553,44.0737,44.0492,44.0492,18200.0
2013-04-05 13:35:00,71.87,71.9,71.86,71.89,19100.0,44.0431,44.0614,44.0369,44.0553,19100.0
2013-04-05 13:40:00,71.9,71.96,71.89,71.96,19100.0,44.0614,44.0982,44.0553,44.0982,19100.0
2013-04-05 13:45:00,71.95,71.97,71.92,71.92,20700.0,44.0921,44.1043,44.0737,44.0737,20700.0
2013-04-05 13:50:00,71.93,71.97,71.92,71.96,12200.0,44.0798,44.1043,44.0737,44.0982,12200.0
2013-04-05 13:55:00,71.96,71.96,71.9,71.92,13200.0,44.0982,44.0982,44.0614,44.0737,13200.0
2013-04-05 14:00:00,71.92,71.94,71.9,71.9,19100.0,44.0737,44.086,44.0614,44.0614,19100.0
2013-04-05 14:05:00,71.89,71.94,71.87,71.94,24200.0,44.0553,44.086,44.0431,44.086,24200.0
2013-04-05 14:10:00,71.93,71.93,71.89,71.92,18800.0,44.0798,44.0798,44.0553,44.0737,18800.0
2013-04-05 14:15:00,71.93,71.94,71.92,71.93,12800.0,44.0798,44.086,44.0737,44.0798,12800.0
2013-04-05 14:20:00,71.93,71.96,71.91,71.96,31000.0,44.0798,44.0982,44.0676,44.0982,31000.0
2013-04-05 14:25:00,71.96,72.04,71.96,72.03,31500.0,44.0982,44.1472,44.0982,44.1411,31500.0
2013-04-05 14:30:00,72.04,72.06,72.0,72.06,23700.0,44.1472,44.1595,44.1227,44.1595,23700.0
2013-04-05 14:35:00,72.06,72.06,71.99,71.99,62400.0,44.1595,44.1595,44.1166,44.1166,62400.0
2013-04-05 14:40:00,71.99,72.05,71.98,72.04,30200.0,44.1166,44.1534,44.1105,44.1472,30200.0
2013-04-05 14:45:00,72.05,72.07,71.98,72.06,36500.0,44.1534,44.1656,44.1105,44.1595,36500.0
2013-04-05 14:50:00,72.05,72.06,72.02,72.04,22600.0,44.1534,44.1595,44.135,44.1472,22600.0
2013-04-05 14:55:00,72.05,72.08,72.04,72.05,28200.0,44.1534,44.1717,44.1472,44.1534,28200.0
2013-04-05 15:00:00,72.05,72.06,72.0,72.06,42800.0,44.1534,44.1595,44.1227,44.1595,42800.0
2013-04-05 15:05:00,72.04,72.04,72.0,72.03,47400.0,44.1472,44.1472,44.1227,44.1411,47400.0
2013-04-05 15:10:00,72.03,72.05,72.0,72.0,44100.0,44.1411,44.1534,44.1227,44.1227,44100.0
2013-04-05 15:15:00,72.0,72.05,71.99,71.99,28600.0,44.1227,44.1534,44.1166,44.1166,28600.0
2013-04-05 15:20:00,72.0,72.01,71.95,72.0,19200.0,44.1227,44.1288,44.0921,44.1227,19200.0
2013-04-05 15:25:00,72.0,72.01,71.97,71.97,21100.0,44.1227,44.1288,44.1043,44.1043,21100.0
2013-04-05 15:30:00,71.97,71.99,71.95,71.96,23900.0,44.1043,44.1166,44.0921,44.0982,23900.0
2013-04-05 15:35:00,71.97,72.08,71.96,72.06,31700.0,44.1043,44.1717,44.0982,44.1595,31700.0
2013-04-05 15:40:00,72.06,72.11,72.05,72.05,36600.0,44.1595,44.1901,44.1534,44.1534,36600.0
2013-04-05 15:45:00,72.06,72.15,72.06,72.15,47000.0,44.1595,44.2146,44.1595,44.2146,47000.0
2013-04-05 15:50:00,72.14,72.15,72.1,72.12,30200.0,44.2085,44.2146,44.184,44.1963,30200.0
2013-04-05 15:55:00,72.13,72.17,72.11,72.14,100300.0,44.2024,44.2269,44.1901,44.2085,100300.0
2013-04-08 09:30:00,72.28,72.38,72.14,72.18,79500.0,44.2943,44.3556,44.2085,44.233,79500.0
2013-04-08 09:35:00,72.18,72.22,72.07,72.07,22800.0,44.233,44.2575,44.1656,44.1656,22800.0
2013-04-08 09:40:00,72.09,72.1,72.0,72.01,25100.0,44.1779,44.184,44.1227,44.1288,25100.0
2013-04-08 09:45:00,72.0,72.04,71.97,72.04,36200.0,44.1227,44.1472,44.1043,44.1472,36200.0
2013-04-08 09:50:00,72.03,72.03,71.9,71.9,43200.0,44.1411,44.1411,44.0614,44.0614,43200.0
2013-04-08 09:55:00,71.87,71.98,71.84,71.9,24700.0,44.0431,44.1105,44.0247,44.0614,24700.0
2013-04-08 10:00:00,71.9,71.93,71.83,71.93,21400.0,44.0614,44.0798,44.0185,44.0798,21400.0
2013-04-08 10:05:00,71.92,72.07,71.89,72.07,14700.0,44.0737,44.1656,44.0553,44.1656,14700.0
2013-04-08 10:10:00,72.08,72.1,72.01,72.07,43500.0,44.1717,44.184,44.1288,44.1656,43500.0
2013-04-08 10:15:00,72.06,72.1,72.01,72.05,27400.0,44.1595,44.184,44.1288,44.1534,27400.0
2013-04-08 10:20:00,72.06,72.18,72.05,72.18,18700.0,44.1595,44.233,44.1534,44.233,18700.0
2013-04-08 10:25:00,72.19,72.24,72.18,72.23,25300.0,44.2392,44.2698,44.233,44.2637,25300.0
2013-04-08 10:30:00,72.24,72.3,72.24,72.28,11200.0,44.2698,44.3066,44.2698,44.2943,11200.0
2013-04-08 10:35:00,72.28,72.41,72.28,72.38,28200.0,44.2943,44.374,44.2943,44.3556,28200.0
2013-04-08 10:40:00,72.39,72.45,72.38,72.44,54900.0,44.3617,44.3985,44.3556,44.3924,54900.0
2013-04-08 10:45:00,72.44,72.49,72.42,72.44,40700.0,44.3924,44.423,44.3801,44.3924,40700.0
2013-04-08 10:50:00,72.43,72.48,72.41,72.41,30900.0,44.3862,44.4169,44.374,44.374,30900.0
2013-04-08 10:55:00,72.41,72.42,72.38,72.41,15300.0,44.374,44.3801,44.3556,44.374,15300.0
2013-04-08 11:00:00,72.4,72.4,72.35,72.37,13800.0,44.3678,44.3678,44.3372,44.3495,13800.0
2013-04-08 11:05:00,72.36,72.39,72.35,72.39,9700.0,44.3433,44.3617,44.3372,44.3617,9700.0
2013-04-08 11:10:00,72.38,72.42,72.36,72.42,21000.0,44.3556,44.3801,44.3433,44.3801,21000.0
2013-04-08 11:15:00,72.42,72.43,72.38,72.4,34500.0,44.3801,44.3862,44.3556,44.3678,34500.0
2013-04-08 11:20:00,72.4,72.44,72.38,72.43,14200.0,44.3678,44.3924,44.3556,44.3862,14200.0
2013-04-08 11:25:00,72.43,72.45,72.42,72.43,10500.0,44.3862,44.3985,44.3801,44.3862,10500.0
2013-04-08 11:30:00,72.44,72.45,72.42,72.42,9400.0,44.3924,44.3985,44.3801,44.3801,9400.0
2013-04-08 11:35:00,72.41,72.43,72.39,72.4,13700.0,44.374,44.3862,44.3617,44.3678,13700.0
2013-04-08 11:40:00,72.39,72.41,72.37,72.37,6700.0,44.3617,44.374,44.3495,44.3495,6700.0
2013-04-08 11:45:00,72.37,72.39,72.37,72.38,10200.0,44.3495,44.3617,44.3495,44.3556,10200.0
2013-04-08 11:50:00,72.38,72.43,72.34,72.34,11200.0,44.3556,44.3862,44.3311,44.3311,11200.0
2013-04-08 11:55:00,72.34,72.44,72.34,72.39,16900.0,44.3311,44.3924,44.3311,44.3617,16900.0
2013-04-08 12:00:00,72.38,72.44,72.38,72.42,13400.0,44.3556,44.3924,44.3556,44.3801,13400.0
2013-04-08 12:05:00,72.42,72.45,72.4,72.4,11300.0,44.3801,44.3985,44.3678,44.3678,11300.0
2013-04-08 12:10:00,72.39,72.41,72.35,72.35,14300.0,44.3617,44.374,44.3372,44.3372,14300.0
2013-04-08 12:15:00,72.35,72.37,72.32,72.36,11900.0,44.3372,44.3495,44.3188,44.3433,11900.0
2013-04-08 12:20:00,72.35,72.35,72.32,72.34,6500.0,44.3372,44.3372,44.3188,44.3311,6500.0
2013-04-08 12:25:00,72.34,72.39,72.34,72.36,8300.0,44.3311,44.3617,44.3311,44.3433,8300.0
2013-04-08 12:30:00,72.37,72.4,72.37,72.38,8100.0,44.3495,44.3678,44.3495,44.3556,8100.0
2013-04-08 12:35:00,72.38,72.42,72.38,72.42,4700.0,44.3556,44.3801,44.3556,44.3801,4700.0
2013-04-08 12:40:00,72.41,72.43,72.4,72.41,17700.0,44.374,44.3862,44.3678,44.374,17700.0
2013-04-08 12:45:00,72.41,72.42,72.4,72.42,8000.0,44.374,44.3801,44.3678,44.3801,8000.0
2013-04-08 12:50:00,72.42,72.43,72.41,72.41,6200.0,44.3801,44.3862,44.374,44.374,6200.0
2013-04-08 12:55:00,72.41,72.42,72.4,72.4,7400.0,44.374,44.3801,44.3678,44.3678,7400.0
2013-04-08 13:00:00,72.39,72.45,72.39,72.45,14200.0,44.3617,44.3985,44.3617,44.3985,14200.0
2013-04-08 13:05:00,72.45,72.48,72.45,72.47,11600.0,44.3985,44.4169,44.3985,44.4107,11600.0
2013-04-08 13:10:00,72.46,72.52,72.46,72.51,8300.0,44.4046,44.4414,44.4046,44.4353,8300.0
2013-04-08 13:15:00,72.52,72.56,72.5,72.52,12400.0,44.4414,44.4659,44.4291,44.4414,12400.0
2013-04-08 13:20:00,72.53,72.55,72.5,72.51,12600.0,44.4475,44.4598,44.4291,44.4353,12600.0
2013-04-08 13:25:00,72.5,72.54,72.5,72.54,5400.0,44.4291,44.4536,44.4291,44.4536,5400.0
2013-04-08 13:30:00,72.54,72.54,72.49,72.5,10100.0,44.4536,44.4536,44.423,44.4291,10100.0
2013-04-08 13:35:00,72.49,72.5,72.44,72.44,5200.0,44.423,44.4291,44.3924,44.3924,5200.0
2013-04-08 13:40:00,72.43,72.58,72.43,72.58,19800.0,44.3862,44.4782,44.3862,44.4782,19800.0
2013-04-08 13:45:00,72.58,72.66,72.58,72.66,8900.0,44.4782,44.5272,44.4782,44.5272,8900.0
2013-04-08 13:50:00,72.66,72.7,72.65,72.7,14900.0,44.5272,44.5517,44.5211,44.5517,14900.0
2013-04-08 13:55:00,72.69,72.73,72.68,72.72,14000.0,44.5456,44.5701,44.5394,44.5639,14000.0
2013-04-08 14:00:00,72.72,72.75,72.72,72.75,18200.0,44.5639,44.5823,44.5639,44.5823,18200.0
2013-04-08 14:05:00,72.75,72.76,72.73,72.75,25100.0,44.5823,44.5885,44.5701,44.5823,25100.0
2013-04-08 14:10:00,72.76,72.81,72.76,72.79,20300.0,44.5885,44.6191,44.5885,44.6068,20300.0
2013-04-08 14:15:00,72.8,72.8,72.76,72.77,33200.0,44.613,44.613,44.5885,44.5946,33200.0
2013-04-08 14:20:00,72.76,72.77,72.64,72.65,15600.0,44.5885,44.5946,44.5149,44.5211,15600.0
2013-04-08 14:25:00,72.65,72.68,72.65,72.67,15200.0,44.5211,44.5394,44.5211,44.5333,15200.0
2013-04-08 14:30:00,72.67,72.68,72.67,72.67,17600.0,44.5333,44.5394,44.5333,44.5333,17600.0
2013-04-08 14:35:00,72.66,72.68,72.66,72.68,12400.0,44.5272,44.5394,44.5272,44.5394,12400.0
2013-04-08 14:40:00,72.68,72.74,72.67,72.7,34700.0,44.5394,44.5762,44.5333,44.5517,34700.0
2013-04-08 14:45:00,72.71,72.73,72.7,72.7,11200.0,44.5578,44.5701,44.5517,44.5517,11200.0
2013-04-08 14:50:00,72.71,72.73,72.67,72.68,19400.0,44.5578,44.5701,44.5333,44.5394,19400.0
2013-04-08 14:55:00,72.68,72.72,72.68,72.71,51600.0,44.5394,44.5639,44.5394,44.5578,51600.0
2013-04-08 15:00:00,72.7,72.7,72.68,72.69,18900.0,44.5517,44.5517,44.5394,44.5456,18900.0
2013-04-08 15:05:00,72.68,72.7,72.67,72.7,38700.0,44.5394,44.5517,44.5333,44.5517,38700.0
2013-04-08 15:10:00,72.69,72.73,72.68,72.72,17900.0,44.5456,44.5701,44.5394,44.5639,17900.0
2013-04-08 15:15:00,72.73,72.74,72.67,72.7,27200.0,44.5701,44.5762,44.5333,44.5517,27200.0
2013-04-08 15:20:00,72.7,72.73,72.69,72.73,13200.0,44.5517,44.5701,44.5456,44.5701,13200.0
2013-04-08 15:25:00,72.73,72.74,72.73,72.73,8900.0,44.5701,44.5762,44.5701,44.5701,8900.0
2013-04-08 15:30:00,72.74,72.79,72.72,72.77,35700.0,44.5762,44.6068,44.5639,44.5946,35700.0
2013-04-08 15:35:00,72.77,72.77,72.73,72.75,24100.0,44.5946,44.5946,44.5701,44.5823,24100.0
2013-04-08 15:40:00,72.75,72.77,72.74,72.75,93000.0,44.5823,44.5946,44.5762,44.5823,93000.0
2013-04-08 15:45:00,72.75,72.81,72.75,72.79,34800.0,44.5823,44.6191,44.5823,44.6068,34800.0
2013-04-08 15:50:00,72.79,72.82,72.78,72.82,43100.0,44.6068,44.6252,44.6007,44.6252,43100.0
2013-04-08 15:55:00,72.82,72.9,72.82,72.88,64800.0,44.6252,44.6743,44.6252,44.662,64800.0
2013-04-09 09:30:00,72.97,73.15,72.78,72.79,108300.0,44.7172,44.8275,44.6007,44.6068,108300.0
2013-04-09 09:35:00,72.79,72.79,72.54,72.56,41600.0,44.6068,44.6068,44.4536,44.4659,41600.0
2013-04-09 09:40:00,72.56,72.61,72.54,72.56,56000.0,44.4659,44.4965,44.4536,44.4659,56000.0
2013-04-09 09:45:00,72.54,72.63,72.54,72.61,27700.0,44.4536,44.5088,44.4536,44.4965,27700.0
2013-04-09 09:50:00,72.6,72.6,72.5,72.52,17800.0,44.4904,44.4904,44.4291,44.4414,17800.0
2013-04-09 09:55:00,72.52,72.54,72.46,72.48,17200.0,44.4414,44.4536,44.4046,44.4169,17200.0
2013-04-09 10:00:00,72.47,72.6,72.46,72.59,31600.0,44.4107,44.4904,44.4046,44.4843,31600.0
2013-04-09 10:05:00,72.59,72.76,72.58,72.73,25700.0,44.4843,44.5885,44.4782,44.5701,25700.0
2013-04-09 10:10:00,72.72,72.77,72.71,72.77,59300.0,44.5639,44.5946,44.5578,44.5946,59300.0
2013-04-09 10:15:00,72.78,72.82,72.75,72.77,53400.0,44.6007,44.6252,44.5823,44.5946,53400.0
2013-04-09 10:20:00,72.77,72.83,72.76,72.83,54000.0,44.5946,44.6314,44.5885,44.6314,54000.0
2013-04-09 10:25:00,72.83,72.9,72.83,72.86,42900.0,44.6314,44.6743,44.6314,44.6497,42900.0
2013-04-09 10:30:00,72.86,72.9,72.85,72.88,13200.0,44.6497,44.6743,44.6436,44.662,13200.0
2013-04-09 10:35:00,72.87,72.91,72.87,72.87,23200.0,44.6559,44.6804,44.6559,44.6559,23200.0
2013-04-09 10:40:00,72.87,72.87,72.84,72.85,12400.0,44.6559,44.6559,44.6375,44.6436,12400.0
2013-04-09 10:45:00,72.86,72.88,72.82,72.83,23700.0,44.6497,44.662,44.6252,44.6314,23700.0
2013-04-09 10:50:00,72.82,72.82,72.71,72.72,44300.0,44.6252,44.6252,44.5578,44.5639,44300.0
2013-04-09 10:55:00,72.71,72.75,72.66,72.74,76100.0,44.5578,44.5823,44.5272,44.5762,76100.0
2013-04-09 11:00:00,72.75,72.8,72.74,72.8,59200.0,44.5823,44.613,44.5762,44.613,59200.0
2013-04-09 11:05:00,72.8,72.83,72.73,72.78,57300.0,44.613,44.6314,44.5701,44.6007,57300.0
2013-04-09 11:10:00,72.78,72.81,72.76,72.76,27000.0,44.6007,44.6191,44.5885,44.5885,27000.0
2013-04-09 11:15:00,72.77,72.78,72.68,72.68,36800.0,44.5946,44.6007,44.5394,44.5394,36800.0
2013-04-09 11:20:00,72.66,72.69,72.64,72.67,23800.0,44.5272,44.5456,44.5149,44.5333,23800.0
2013-04-09 11:25:00,72.67,72.8,72.66,72.8,36700.0,44.5333,44.613,44.5272,44.613,36700.0
2013-04-09 11:30:00,72.81,72.86,72.76,72.78,25600.0,44.6191,44.6497,44.5885,44.6007,25600.0
2013-04-09 11:35:00,72.78,72.8,72.74,72.75,15700.0,44.6007,44.613,44.5762,44.5823,15700.0
2013-04-09 11:40:00,72.75,72.82,72.74,72.81,68800.0,44.5823,44.6252,44.5762,44.6191,68800.0
2013-04-09 11:45:00,72.82,72.83,72.8,72.81,52100.0,44.6252,44.6314,44.613,44.6191,52100.0
2013-04-09 11:50:00,72.8,72.81,72.75,72.76,15100.0,44.613,44.6191,44.5823,44.5885,15100.0
2013-04-09 11:55:00,72.76,72.77,72.73,72.77,21800.0,44.5885,44.5946,44.5701,44.5946,21800.0
2013-04-09 12:00:00,72.78,72.79,72.74,72.78,13200.0,44.6007,44.6068,44.5762,44.6007,13200.0
2013-04-09 12:05:00,72.78,72.79,72.74,72.75,10000.0,44.6007,44.6068,44.5762,44.5823,10000.0
2013-04-09 12:10:00,72.75,72.78,72.74,72.77,19300.0,44.5823,44.6007,44.5762,44.5946,19300.0
2013-04-09 12:15:00,72.78,72.79,72.76,72.78,8700.0,44.6007,44.6068,44.5885,44.6007,8700.0
2013-04-09 12:20:00,72.79,72.79,72.77,72.78,4800.0,44.6068,44.6068,44.5946,44.6007,4800.0
2013-04-09 12:25:00,72.77,72.83,72.77,72.8,24200.0,44.5946,44.6314,44.5946,44.613,24200.0
2013-04-09 12:30:00,72.81,72.86,72.81,72.81,25200.0,44.6191,44.6497,44.6191,44.6191,25200.0
2013-04-09 12:35:00,72.81,72.85,72.8,72.81,14100.0,44.6191,44.6436,44.613,44.6191,14100.0
2013-04-09 12:40:00,72.82,72.83,72.78,72.8,13800.0,44.6252,44.6314,44.6007,44.613,13800.0
2013-04-09 12:45:00,72.81,72.82,72.8,72.81,6200.0,44.6191,44.6252,44.613,44.6191,6200.0
2013-04-09 12:50:00,72.81,72.86,72.81,72.84,20400.0,44.6191,44.6497,44.6191,44.6375,20400.0
2013-04-09 12:55:00,72.84,72.94,72.83,72.94,66800.0,44.6375,44.6988,44.6314,44.6988,66800.0
2013-04-09 13:00:00,72.95,72.98,72.95,72.97,9500.0,44.7049,44.7233,44.7049,44.7172,9500.0
2013-04-09 13:05:00,72.98,73.0,72.95,73.0,19300.0,44.7233,44.7355,44.7049,44.7355,19300.0
2013-04-09 13:10:00,73.0,73.0,72.92,72.95,26000.0,44.7355,44.7355,44.6865,44.7049,26000.0
2013-04-09 13:15:00,72.95,73.03,72.95,73.0,40200.0,44.7049,44.7539,44.7049,44.7355,40200.0
2013-04-09 13:20:00,73.0,73.0,72.95,72.96,20500.0,44.7355,44.7355,44.7049,44.711,20500.0
2013-04-09 13:25:00,72.96,73.0,72.93,72.93,28000.0,44.711,44.7355,44.6926,44.6926,28000.0
2013-04-09 13:30:00,72.93,72.96,72.92,72.95,7600.0,44.6926,44.711,44.6865,44.7049,7600.0
2013-04-09 13:35:00,72.95,72.98,72.91,72.95,35000.0,44.7049,44.7233,44.6804,44.7049,35000.0
2013-04-09 13:40:00,72.96,72.98,72.94,72.97,23300.0,44.711,44.7233,44.6988,44.7172,23300.0
2013-04-09 13:45:00,72.97,73.02,72.97,73.02,20000.0,44.7172,44.7478,44.7172,44.7478,20000.0
2013-04-09 13:50:00,73.01,73.02,72.97,72.98,30900.0,44.7417,44.7478,44.7172,44.7233,30900.0
2013-04-09 13:55:00,72.98,73.0,72.97,72.99,15200.0,44.7233,44.7355,44.7172,44.7294,15200.0
2013-04-09 14:00:00,73.0,73.02,72.98,73.01,14900.0,44.7355,44.7478,44.7233,44.7417,14900.0
2013-04-09 14:05:00,73.01,73.02,72.98,73.02,18100.0,44.7417,44.7478,44.7233,44.7478,18100.0
2013-04-09 14:10:00,73.03,73.06,73.02,73.03,15000.0,44.7539,44.7723,44.7478,44.7539,15000.0
2013-04-09 14:15:00,73.04,73.05,73.01,73.01,17100.0,44.76,44.7662,44.7417,44.7417,17100.0
2013-04-09 14:20:00,73.01,73.03,73.01,73.02,27200.0,44.7417,44.7539,44.7417,44.7478,27200.0
2013-04-09 14:25:00,73.02,73.03,73.0,73.02,19600.0,44.7478,44.7539,44.7355,44.7478,19600.0
2013-04-09 14:30:00,73.03,73.06,73.03,73.05,18400.0,44.7539,44.7723,44.7539,44.7662,18400.0
2013-04-09 14:35:00,73.04,73.08,73.01,73.08,19200.0,44.76,44.7846,44.7417,44.7846,19200.0
2013-04-09 14:40:00,73.08,73.15,73.07,73.14,25000.0,44.7846,44.8275,44.7784,44.8213,25000.0
2013-04-09 14:45:00,73.14,73.15,73.1,73.11,16900.0,44.8213,44.8275,44.7968,44.8029,16900.0
2013-04-09 14:50:00,73.12,73.12,73.08,73.08,23100.0,44.8091,44.8091,44.7846,44.7846,23100.0
2013-04-09 14:55:00,73.09,73.09,73.03,73.05,16700.0,44.7907,44.7907,44.7539,44.7662,16700.0
2013-04-09 15:00:00,73.05,73.08,73.03,73.04,36300.0,44.7662,44.7846,44.7539,44.76,36300.0
2013-04-09 15:05:00,73.03,73.06,72.93,72.93,46900.0,44.7539,44.7723,44.6926,44.6926,46900.0
2013-04-09 15:10:00,72.92,72.96,72.9,72.96,76600.0,44.6865,44.711,44.6743,44.711,76600.0
2013-04-09 15:15:00,72.96,72.99,72.95,72.99,16900.0,44.711,44.7294,44.7049,44.7294,16900.0
2013-04-09 15:20:00,72.99,73.0,72.93,72.96,29400.0,44.7294,44.7355,44.6926,44.711,29400.0
2013-04-09 15:25:00,72.96,72.97,72.93,72.94,22900.0,44.711,44.7172,44.6926,44.6988,22900.0
2013-04-09 15:30:00,72.94,72.95,72.91,72.93,35800.0,44.6988,44.7049,44.6804,44.6926,35800.0
2013-04-09 15:35:00,72.92,72.93,72.84,72.87,60500.0,44.6865,44.6926,44.6375,44.6559,60500.0
2013-04-09 15:40:00,72.88,72.93,72.88,72.89,28200.0,44.662,44.6926,44.662,44.6681,28200.0
2013-04-09 15:45:00,72.88,72.9,72.86,72.89,55200.0,44.662,44.6743,44.6497,44.6681,55200.0
2013-04-09 15:50:00,72.88,72.88,72.82,72.87,35800.0,44.662,44.662,44.6252,44.6559,35800.0
2013-04-09 15:55:00,72.87,72.91,72.83,72.87,69800.0,44.6559,44.6804,44.6314,44.6559,69800.0
2013-04-10 09:30:00,73.12,73.12,72.93,73.03,75300.0,44.8091,44.8091,44.6926,44.7539,75300.0
2013-04-10 09:35:00,73.04,73.05,72.94,72.99,21200.0,44.76,44.7662,44.6988,44.7294,21200.0
2013-04-10 09:40:00,72.99,73.01,72.9,72.91,29800.0,44.7294,44.7417,44.6743,44.6804,29800.0
2013-04-10 09:45:00,72.91,73.02,72.91,73.02,38500.0,44.6804,44.7478,44.6804,44.7478,38500.0
2013-04-10 09:50:00,73.03,73.03,72.9,72.93,16000.0,44.7539,44.7539,44.6743,44.6926,16000.0
2013-04-10 09:55:00,72.94,73.06,72.94,73.05,21400.0,44.6988,44.7723,44.6988,44.7662,21400.0
2013-04-10 10:00:00,73.08,73.12,73.04,73.05,12700.0,44.7846,44.8091,44.76,44.7662,12700.0
2013-04-10 10:05:00,73.05,73.15,73.05,73.14,40100.0,44.7662,44.8275,44.7662,44.8213,40100.0
2013-04-10 10:10:00,73.14,73.15,73.1,73.13,11100.0,44.8213,44.8275,44.7968,44.8152,11100.0
2013-04-10 10:15:00,73.14,73.15,73.07,73.08,15100.0,44.8213,44.8275,44.7784,44.7846,15100.0
2013-04-10 10:20:00,73.07,73.08,73.04,73.05,7200.0,44.7784,44.7846,44.76,44.7662,7200.0
2013-04-10 10:25:00,73.05,73.16,73.05,73.14,79900.0,44.7662,44.8336,44.7662,44.8213,79900.0
2013-04-10 10:30:00,73.15,73.17,73.14,73.16,12600.0,44.8275,44.8397,44.8213,44.8336,12600.0
2013-04-10 10:35:00,73.16,73.16,73.11,73.12,55400.0,44.8336,44.8336,44.8029,44.8091,55400.0
2013-04-10 10:40:00,73.13,73.16,73.1,73.16,34300.0,44.8152,44.8336,44.7968,44.8336,34300.0
2013-04-10 10:45:00,73.16,73.18,73.13,73.14,30800.0,44.8336,44.8458,44.8152,44.8213,30800.0
2013-04-10 10:50:00,73.14,73.16,73.1,73.16,22700.0,44.8213,44.8336,44.7968,44.8336,22700.0
2013-04-10 10:55:00,73.16,73.23,73.15,73.23,21100.0,44.8336,44.8765,44.8275,44.8765,21100.0
2013-04-10 11:00:00,73.24,73.25,73.22,73.23,9100.0,44.8826,44.8887,44.8704,44.8765,9100.0
2013-04-10 11:05:00,73.21,73.3,73.21,73.29,81100.0,44.8642,44.9194,44.8642,44.9133,81100.0
2013-04-10 11:10:00,73.29,73.34,73.29,73.3,10100.0,44.9133,44.9439,44.9133,44.9194,10100.0
2013-04-10 11:15:00,73.31,73.31,73.21,73.21,20700.0,44.9255,44.9255,44.8642,44.8642,20700.0
2013-04-10 11:20:00,73.21,73.23,73.21,73.23,16400.0,44.8642,44.8765,44.8642,44.8765,16400.0
2013-04-10 11:25:00,73.22,73.25,73.19,73.24,18600.0,44.8704,44.8887,44.852,44.8826,18600.0
2013-04-10 11:30:00,73.25,73.28,73.24,73.26,10900.0,44.8887,44.9071,44.8826,44.8949,10900.0
2013-04-10 11:35:00,73.26,73.27,73.19,73.21,24500.0,44.8949,44.901,44.852,44.8642,24500.0
2013-04-10 11:40:00,73.22,73.28,73.21,73.24,16000.0,44.8704,44.9071,44.8642,44.8826,16000.0
2013-04-10 11:45:00,73.24,73.24,73.2,73.21,20100.0,44.8826,44.8826,44.8581,44.8642,20100.0
2013-04-10 11:50:00,73.21,73.25,73.21,73.25,25100.0,44.8642,44.8887,44.8642,44.8887,25100.0
2013-04-10 11:55:00,73.25,73.26,73.21,73.22,37200.0,44.8887,44.8949,44.8642,44.8704,37200.0
2013-04-10 12:00:00,73.22,73.22,73.15,73.16,44200.0,44.8704,44.8704,44.8275,44.8336,44200.0
2013-04-10 12:05:00,73.16,73.22,73.16,73.2,53500.0,44.8336,44.8704,44.8336,44.8581,53500.0
2013-04-10 12:10:00,73.21,73.24,73.21,73.24,38600.0,44.8642,44.8826,44.8642,44.8826,38600.0
2013-04-10 12:15:00,73.23,73.27,73.23,73.25,21500.0,44.8765,44.901,44.8765,44.8887,21500.0
2013-04-10 12:20:00,73.24,73.25,73.24,73.25,18500.0,44.8826,44.8887,44.8826,44.8887,18500.0
2013-04-10 12:25:00,73.24,73.27,73.24,73.26,31900.0,44.8826,44.901,44.8826,44.8949,31900.0
2013-04-10 12:30:00,73.27,73.3,73.27,73.29,23900.0,44.901,44.9194,44.901,44.9133,23900.0
2013-04-10 12:35:00,73.3,73.38,73.29,73.37,30700.0,44.9194,44.9684,44.9133,44.9623,30700.0
2013-04-10 12:40:00,73.37,73.37,73.34,73.35,5300.0,44.9623,44.9623,44.9439,44.95,5300.0
2013-04-10 12:45:00,73.34,73.38,73.33,73.34,14100.0,44.9439,44.9684,44.9378,44.9439,14100.0
2013-04-10 12:50:00,73.35,73.35,73.24,73.25,14700.0,44.95,44.95,44.8826,44.8887,14700.0
2013-04-10 12:55:00,73.26,73.32,73.23,73.3,49100.0,44.8949,44.9316,44.8765,44.9194,49100.0
2013-04-10 13:00:00,73.3,73.31,73.25,73.25,19700.0,44.9194,44.9255,44.8887,44.8887,19700.0
2013-04-10 13:05:00,73.25,73.28,73.25,73.26,12600.0,44.8887,44.9071,44.8887,44.8949,12600.0
2013-04-10 13:10:00,73.25,73.27,73.25,73.26,4600.0,44.8887,44.901,44.8887,44.8949,4600.0
2013-04-10 13:15:00,73.26,73.26,73.24,73.25,6800.0,44.8949,44.8949,44.8826,44.8887,6800.0
2013-04-10 13:20:00,73.25,73.3,73.25,73.3,12800.0,44.8887,44.9194,44.8887,44.9194,12800.0
2013-04-10 13:25:00,73.32,73.38,73.32,73.38,20400.0,44.9316,44.9684,44.9316,44.9684,20400.0
2013-04-10 13:30:00,73.38,73.41,73.37,73.38,14800.0,44.9684,44.9868,44.9623,44.9684,14800.0
2013-04-10 13:35:00,73.38,73.39,73.34,73.35,5200.0,44.9684,44.9745,44.9439,44.95,5200.0
2013-04-10 13:40:00,73.34,73.38,73.34,73.37,9600.0,44.9439,44.9684,44.9439,44.9623,9600.0
2013-04-10 13:45:00,73.36,73.37,73.34,73.34,3700.0,44.9562,44.9623,44.9439,44.9439,3700.0
2013-04-10 13:50:00,73.34,73.34,73.29,73.33,12300.0,44.9439,44.9439,44.9133,44.9378,12300.0
2013-04-10 13:55:00,73.32,73.32,73.28,73.29,6900.0,44.9316,44.9316,44.9071,44.9133,6900.0
2013-04-10 14:00:00,73.31,73.34,73.31,73.32,19100.0,44.9255,44.9439,44.9255,44.9316,19100.0
2013-04-10 14:05:00,73.32,73.34,73.31,73.34,9000.0,44.9316,44.9439,44.9255,44.9439,9000.0
2013-04-10 14:10:00,73.33,73.34,73.3,73.32,27000.0,44.9378,44.9439,44.9194,44.9316,27000.0
2013-04-10 14:15:00,73.31,73.33,73.29,73.3,31800.0,44.9255,44.9378,44.9133,44.9194,31800.0
2013-04-10 14:20:00,73.3,73.32,73.24,73.24,10400.0,44.9194,44.9316,44.8826,44.8826,10400.0
2013-04-10 14:25:00,73.23,73.26,73.22,73.25,20800.0,44.8765,44.8949,44.8704,44.8887,20800.0
2013-04-10 14:30:00,73.25,73.25,73.22,73.25,14300.0,44.8887,44.8887,44.8704,44.8887,14300.0
2013-04-10 14:35:00,73.27,73.29,73.25,73.28,8800.0,44.901,44.9133,44.8887,44.9071,8800.0
2013-04-10 14:40:00,73.29,73.3,73.27,73.28,15300.0,44.9133,44.9194,44.901,44.9071,15300.0
2013-04-10 14:45:00,73.28,73.3,73.26,73.3,13100.0,44.9071,44.9194,44.8949,44.9194,13100.0
2013-04-10 14:50:00,73.29,73.31,73.27,73.28,20100.0,44.9133,44.9255,44.901,44.9071,20100.0
2013-04-10 14:55:00,73.29,73.3,73.27,73.29,13400.0,44.9133,44.9194,44.901,44.9133,13400.0
2013-04-10 15:00:00,73.29,73.3,73.23,73.23,15400.0,44.9133,44.9194,44.8765,44.8765,15400.0
2013-04-10 15:05:00,73.23,73.25,73.22,73.24,40900.0,44.8765,44.8887,44.8704,44.8826,40900.0
2013-04-10 15:10:00,73.25,73.26,73.22,73.22,16900.0,44.8887,44.8949,44.8704,44.8704,16900.0
2013-04-10 15:15:00,73.21,73.24,73.21,73.23,25500.0,44.8642,44.8826,44.8642,44.8765,25500.0
2013-04-10 15:20:00,73.22,73.28,73.22,73.28,11900.0,44.8704,44.9071,44.8704,44.9071,11900.0
2013-04-10 15:25:00,73.28,73.28,73.22,73.23,38200.0,44.9071,44.9071,44.8704,44.8765,38200.0
2013-04-10 15:30:00,73.22,73.28,73.19,73.28,16900.0,44.8704,44.9071,44.852,44.9071,16900.0
2013-04-10 15:35:00,73.28,73.3,73.26,73.27,18400.0,44.9071,44.9194,44.8949,44.901,18400.0
2013-04-10 15:40:00,73.28,73.29,73.25,73.28,50000.0,44.9071,44.9133,44.8887,44.9071,50000.0
2013-04-10 15:45:00,73.29,73.34,73.29,73.31,66200.0,44.9133,44.9439,44.9133,44.9255,66200.0
2013-04-10 15:50:00,73.31,73.32,73.27,73.27,32400.0,44.9255,44.9316,44.901,44.901,32400.0
2013-04-10 15:55:00,73.27,73.29,73.24,73.27,92400.0,44.901,44.9133,44.8826,44.901,92400.0
2013-04-11 09:30:00,73.45,73.47,73.25,73.4,44600.0,45.0113,45.0236,44.8887,44.9807,44600.0
2013-04-11 09:35:00,73.37,73.55,73.37,73.55,24100.0,44.9623,45.0726,44.9623,45.0726,24100.0
2013-04-11 09:40:00,73.56,73.87,73.55,73.84,50700.0,45.0787,45.2687,45.0726,45.2503,50700.0
2013-04-11 09:45:00,73.83,73.85,73.8,73.83,30400.0,45.2442,45.2564,45.2258,45.2442,30400.0
2013-04-11 09:50:00,73.84,73.84,73.69,73.69,19900.0,45.2503,45.2503,45.1584,45.1584,19900.0
2013-04-11 09:55:00,73.69,73.7,73.61,73.62,20400.0,45.1584,45.1645,45.1094,45.1155,20400.0
2013-04-11 10:00:00,73.62,73.8,73.62,73.78,45500.0,45.1155,45.2258,45.1155,45.2135,45500.0
2013-04-11 10:05:00,73.78,73.82,73.76,73.78,13800.0,45.2135,45.238,45.2013,45.2135,13800.0
2013-04-11 10:10:00,73.78,73.79,73.73,73.79,15000.0,45.2135,45.2197,45.1829,45.2197,15000.0
2013-04-11 10:15:00,73.8,73.82,73.77,73.8,20900.0,45.2258,45.238,45.2074,45.2258,20900.0
2013-04-11 10:20:00,73.8,73.91,73.8,73.91,32800.0,45.2258,45.2932,45.2258,45.2932,32800.0
2013-04-11 10:25:00,73.91,73.92,73.88,73.92,14000.0,45.2932,45.2993,45.2748,45.2993,14000.0
2013-04-11 10:30:00,73.91,73.93,73.85,73.87,25500.0,45.2932,45.3055,45.2564,45.2687,25500.0
2013-04-11 10:35:00,73.86,73.86,73.81,73.84,62700.0,45.2626,45.2626,45.2319,45.2503,62700.0
2013-04-11 10:40:00,73.84,73.92,73.81,73.91,28200.0,45.2503,45.2993,45.2319,45.2932,28200.0
2013-04-11 10:45:00,73.92,73.93,73.88,73.88,22400.0,45.2993,45.3055,45.2748,45.2748,22400.0
2013-04-11 10:50:00,73.89,73.96,73.89,73.95,25600.0,45.2809,45.3238,45.2809,45.3177,25600.0
2013-04-11 10:55:00,73.96,74.01,73.92,74.01,23800.0,45.3238,45.3545,45.2993,45.3545,23800.0
2013-04-11 11:00:00,74.04,74.04,73.94,73.99,53000.0,45.3729,45.3729,45.3116,45.3422,53000.0
2013-04-11 11:05:00,73.99,74.02,73.95,74.0,42700.0,45.3422,45.3606,45.3177,45.3484,42700.0
2013-04-11 11:10:00,74.0,74.02,73.96,73.98,28900.0,45.3484,45.3606,45.3238,45.3361,28900.0
2013-04-11 11:15:00,73.99,74.08,73.99,74.05,28900.0,45.3422,45.3974,45.3422,45.379,28900.0
2013-04-11 11:20:00,74.06,74.08,73.97,74.07,44100.0,45.3851,45.3974,45.33,45.3912,44100.0
2013-04-11 11:25:00,74.07,74.08,73.98,74.06,39700.0,45.3912,45.3974,45.3361,45.3851,39700.0
2013-04-11 11:30:00,74.06,74.07,74.0,74.02,24300.0,45.3851,45.3912,45.3484,45.3606,24300.0
2013-04-11 11:35:00,74.02,74.04,73.94,73.96,30700.0,45.3606,45.3729,45.3116,45.3238,30700.0
2013-04-11 11:40:00,73.95,73.96,73.93,73.96,24200.0,45.3177,45.3238,45.3055,45.3238,24200.0
2013-04-11 11:45:00,73.96,73.97,73.94,73.97,18900.0,45.3238,45.33,45.3116,45.33,18900.0
2013-04-11 11:50:00,73.96,73.97,73.94,73.95,16000.0,45.3238,45.33,45.3116,45.3177,16000.0
2013-04-11 11:55:00,73.96,73.98,73.95,73.97,34400.0,45.3238,45.3361,45.3177,45.33,34400.0
2013-04-11 12:00:00,73.98,73.98,73.92,73.92,34900.0,45.3361,45.3361,45.2993,45.2993,34900.0
2013-04-11 12:05:00,73.93,73.99,73.93,73.98,76700.0,45.3055,45.3422,45.3055,45.3361,76700.0
2013-04-11 12:10:00,73.97,74.01,73.96,74.01,101800.0,45.33,45.3545,45.3238,45.3545,101800.0
2013-04-11 12:15:00,74.0,74.02,73.99,73.99,13100.0,45.3484,45.3606,45.3422,45.3422,13100.0
2013-04-11 12:20:00,73.99,74.0,73.95,73.97,27300.0,45.3422,45.3484,45.3177,45.33,27300.0
2013-04-11 12:25:00,73.98,73.98,73.91,73.93,60500.0,45.3361,45.3361,45.2932,45.3055,60500.0
2013-04-11 12:30:00,73.94,73.95,73.9,73.95,20200.0,45.3116,45.3177,45.2871,45.3177,20200.0
2013-04-11 12:35:00,73.94,73.94,73.88,73.92,26500.0,45.3116,45.3116,45.2748,45.2993,26500.0
2013-04-11 12:40:00,73.92,73.94,73.91,73.94,66700.0,45.2993,45.3116,45.2932,45.3116,66700.0
2013-04-11 12:45:00,73.95,73.95,73.92,73.92,28800.0,45.3177,45.3177,45.2993,45.2993,28800.0
2013-04-11 12:50:00,73.9,73.93,73.86,73.86,9800.0,45.2871,45.3055,45.2626,45.2626,9800.0
2013-04-11 12:55:00,73.86,73.9,73.86,73.88,23100.0,45.2626,45.2871,45.2626,45.2748,23100.0
2013-04-11 13:00:00,73.89,73.94,73.88,73.94,38500.0,45.2809,45.3116,45.2748,45.3116,38500.0
2013-04-11 13:05:00,73.93,73.93,73.86,73.89,54100.0,45.3055,45.3055,45.2626,45.2809,54100.0
2013-04-11 13:10:00,73.9,73.92,73.89,73.89,36800.0,45.2871,45.2993,45.2809,45.2809,36800.0
2013-04-11 13:15:00,73.89,73.91,73.89,73.9,21900.0,45.2809,45.2932,45.2809,45.2871,21900.0
2013-04-11 13:20:00,73.91,73.91,73.87,73.89,19200.0,45.2932,45.2932,45.2687,45.2809,19200.0
2013-04-11 13:25:00,73.88,73.9,73.86,73.86,16600.0,45.2748,45.2871,45.2626,45.2626,16600.0
2013-04-11 13:30:00,73.86,73.86,73.84,73.84,13100.0,45.2626,45.2626,45.2503,45.2503,13100.0
2013-04-11 13:35:00,73.84,73.87,73.83,73.85,13300.0,45.2503,45.2687,45.2442,45.2564,13300.0
2013-04-11 13:40:00,73.85,73.87,73.75,73.77,21800.0,45.2564,45.2687,45.1951,45.2074,21800.0
2013-04-11 13:45:00,73.76,73.77,73.75,73.75,5300.0,45.2013,45.2074,45.1951,45.1951,5300.0
2013-04-11 13:50:00,73.75,73.76,73.68,73.68,20100.0,45.1951,45.2013,45.1523,45.1523,20100.0
2013-04-11 13:55:00,73.68,73.68,73.65,73.65,12500.0,45.1523,45.1523,45.1339,45.1339,12500.0
2013-04-11 14:00:00,73.65,73.73,73.64,73.67,28000.0,45.1339,45.1829,45.1277,45.1461,28000.0
2013-04-11 14:05:00,73.67,73.74,73.66,73.73,20300.0,45.1461,45.189,45.14,45.1829,20300.0
2013-04-11 14:10:00,73.73,73.74,73.69,73.71,19900.0,45.1829,45.189,45.1584,45.1706,19900.0
2013-04-11 14:15:00,73.7,73.75,73.68,73.73,31100.0,45.1645,45.1951,45.1523,45.1829,31100.0
2013-04-11 14:20:00,73.73,73.74,73.71,73.72,14800.0,45.1829,45.189,45.1706,45.1768,14800.0
2013-04-11 14:25:00,73.71,73.74,73.71,73.72,13500.0,45.1706,45.189,45.1706,45.1768,13500.0
2013-04-11 14:30:00,73.71,73.73,73.7,73.71,26100.0,45.1706,45.1829,45.1645,45.1706,26100.0
2013-04-11 14:35:00,73.71,73.77,73.71,73.75,10100.0,45.1706,45.2074,45.1706,45.1951,10100.0
2013-04-11 14:40:00,73.75,73.78,73.73,73.76,16900.0,45.1951,45.2135,45.1829,45.2013,16900.0
2013-04-11 14:45:00,73.77,73.78,73.74,73.76,12100.0,45.2074,45.2135,45.189,45.2013,12100.0
2013-04-11 14:50:00,73.75,73.76,73.72,73.74,21300.0,45.1951,45.2013,45.1768,45.189,21300.0
2013-04-11 14:55:00,73.75,73.83,73.75,73.82,21900.0,45.1951,45.2442,45.1951,45.238,21900.0
2013-04-11 15:00:00,73.81,73.81,73.76,73.78,20500.0,45.2319,45.2319,45.2013,45.2135,20500.0
2013-04-11 15:05:00,73.78,73.81,73.75,73.76,25200.0,45.2135,45.2319,45.1951,45.2013,25200.0
2013-04-11 15:10:00,73.76,73.83,73.76,73.81,73600.0,45.2013,45.2442,45.2013,45.2319,73600.0
2013-04-11 15:15:00,73.81,73.83,73.78,73.78,40300.0,45.2319,45.2442,45.2135,45.2135,40300.0
2013-04-11 15:20:00,73.78,73.79,73.73,73.73,12200.0,45.2135,45.2197,45.1829,45.1829,12200.0
2013-04-11 15:25:00,73.73,73.73,73.7,73.72,23300.0,45.1829,45.1829,45.1645,45.1768,23300.0
2013-04-11 15:30:00,73.72,73.78,73.72,73.74,40900.0,45.1768,45.2135,45.1768,45.189,40900.0
2013-04-11 15:35:00,73.75,73.75,73.68,73.71,33200.0,45.1951,45.1951,45.1523,45.1706,33200.0
2013-04-11 15:40:00,73.71,73.72,73.66,73.69,20600.0,45.1706,45.1768,45.14,45.1584,20600.0
2013-04-11 15:45:00,73.69,73.77,73.69,73.73,33600.0,45.1584,45.2074,45.1584,45.1829,33600.0
2013-04-11 15:50:00,73.73,73.75,73.7,73.71,36900.0,45.1829,45.1951,45.1645,45.1706,36900.0
2013-04-11 15:55:00,73.72,73.8,73.72,73.74,64500.0,45.1768,45.2258,45.1768,45.189,64500.0
2013-04-12 09:30:00,73.71,73.74,73.52,73.64,106900.0,45.1706,45.189,45.0542,45.1277,106900.0
2013-04-12 09:35:00,73.65,73.76,73.63,73.75,27800.0,45.1339,45.2013,45.1216,45.1951,27800.0
2013-04-12 09:40:00,73.76,73.78,73.61,73.63,28500.0,45.2013,45.2135,45.1094,45.1216,28500.0
2013-04-12 09:45:00,73.63,73.71,73.63,73.71,13800.0,45.1216,45.1706,45.1216,45.1706,13800.0
2013-04-12 09:50:00,73.7,73.71,73.6,73.67,11200.0,45.1645,45.1706,45.1032,45.1461,11200.0
2013-04-12 09:55:00,73.63,73.66,73.6,73.63,18700.0,45.1216,45.14,45.1032,45.1216,18700.0
2013-04-12 10:00:00,73.61,73.67,73.6,73.66,11400.0,45.1094,45.1461,45.1032,45.14,11400.0
2013-04-12 10:05:00,73.67,73.72,73.67,73.72,10900.0,45.1461,45.1768,45.1461,45.1768,10900.0
2013-04-12 10:10:00,73.72,73.86,73.72,73.85,8800.0,45.1768,45.2626,45.1768,45.2564,8800.0
2013-04-12 10:15:00,73.84,73.84,73.78,73.78,9400.0,45.2503,45.2503,45.2135,45.2135,9400.0
2013-04-12 10:20:00,73.79,73.82,73.78,73.82,7300.0,45.2197,45.238,45.2135,45.238,7300.0
2013-04-12 10:25:00,73.83,73.87,73.82,73.86,8600.0,45.2442,45.2687,45.238,45.2626,8600.0
2013-04-12 10:30:00,73.86,73.87,73.78,73.81,22400.0,45.2626,45.2687,45.2135,45.2319,22400.0
2013-04-12 10:35:00,73.82,73.83,73.78,73.81,19300.0,45.238,45.2442,45.2135,45.2319,19300.0
2013-04-12 10:40:00,73.83,73.84,73.78,73.8,15500.0,45.2442,45.2503,45.2135,45.2258,15500.0
2013-04-12 10:45:00,73.8,73.8,73.67,73.68,19500.0,45.2258,45.2258,45.1461,45.1523,19500.0
2013-04-12 10:50:00,73.68,73.73,73.67,73.69,17500.0,45.1523,45.1829,45.1461,45.1584,17500.0
2013-04-12 10:55:00,73.7,73.71,73.66,73.66,55800.0,45.1645,45.1706,45.14,45.14,55800.0
2013-04-12 11:00:00,73.66,73.66,73.6,73.61,26200.0,45.14,45.14,45.1032,45.1094,26200.0
2013-04-12 11:05:00,73.62,73.63,73.53,73.55,49500.0,45.1155,45.1216,45.0603,45.0726,49500.0
2013-04-12 11:10:00,73.54,73.59,73.54,73.58,6400.0,45.0665,45.0971,45.0665,45.091,6400.0
2013-04-12 11:15:00,73.58,73.62,73.56,73.62,8900.0,45.091,45.1155,45.0787,45.1155,8900.0
2013-04-12 11:20:00,73.62,73.62,73.55,73.56,22400.0,45.1155,45.1155,45.0726,45.0787,22400.0
2013-04-12 11:25:00,73.57,73.63,73.55,73.61,10900.0,45.0848,45.1216,45.0726,45.1094,10900.0
2013-04-12 11:30:00,73.6,73.62,73.58,73.58,14700.0,45.1032,45.1155,45.091,45.091,14700.0
2013-04-12 11:35:00,73.57,73.66,73.57,73.62,14700.0,45.0848,45.14,45.0848,45.1155,14700.0
2013-04-12 11:40:00,73.6,73.6,73.58,73.59,12100.0,45.1032,45.1032,45.091,45.0971,12100.0
2013-04-12 11:45:00,73.58,73.62,73.57,73.6,14700.0,45.091,45.1155,45.0848,45.1032,14700.0
2013-04-12 11:50:00,73.59,73.6,73.56,73.6,24200.0,45.0971,45.1032,45.0787,45.1032,24200.0
2013-04-12 11:55:00,73.59,73.62,73.58,73.6,24200.0,45.0971,45.1155,45.091,45.1032,24200.0
2013-04-12 12:00:00,73.61,73.62,73.57,73.57,5100.0,45.1094,45.1155,45.0848,45.0848,5100.0
2013-04-12 12:05:00,73.58,73.59,73.57,73.58,21200.0,45.091,45.0971,45.0848,45.091,21200.0
2013-04-12 12:10:00,73.58,73.58,73.54,73.54,20700.0,45.091,45.091,45.0665,45.0665,20700.0
2013-04-12 12:15:00,73.54,73.55,73.53,73.54,3100.0,45.0665,45.0726,45.0603,45.0665,3100.0
2013-04-12 12:20:00,73.53,73.57,73.52,73.52,14400.0,45.0603,45.0848,45.0542,45.0542,14400.0
2013-04-12 12:25:00,73.52,73.55,73.51,73.51,11800.0,45.0542,45.0726,45.0481,45.0481,11800.0
2013-04-12 12:30:00,73.52,73.54,73.52,73.53,14100.0,45.0542,45.0665,45.0542,45.0603,14100.0
2013-04-12 12:35:00,73.54,73.54,73.52,73.53,5800.0,45.0665,45.0665,45.0542,45.0603,5800.0
2013-04-12 12:40:00,73.54,73.56,73.51,73.52,16600.0,45.0665,45.0787,45.0481,45.0542,16600.0
2013-04-12 12:45:00,73.53,73.53,73.51,73.53,7600.0,45.0603,45.0603,45.0481,45.0603,7600.0
2013-04-12 12:50:00,73.53,73.55,73.51,73.55,13700.0,45.0603,45.0726,45.0481,45.0726,13700.0
2013-04-12 12:55:00,73.57,73.59,73.56,73.57,19200.0,45.0848,45.0971,45.0787,45.0848,19200.0
2013-04-12 13:00:00,73.58,73.64,73.58,73.62,15000.0,45.091,45.1277,45.091,45.1155,15000.0
2013-04-12 13:05:00,73.63,73.64,73.62,73.64,5900.0,45.1216,45.1277,45.1155,45.1277,5900.0
2013-04-12 13:10:00,73.63,73.66,73.62,73.64,12100.0,45.1216,45.14,45.1155,45.1277,12100.0
2013-04-12 13:15:00,73.65,73.65,73.59,73.59,20800.0,45.1339,45.1339,45.0971,45.0971,20800.0
2013-04-12 13:20:00,73.59,73.63,73.59,73.62,16000.0,45.0971,45.1216,45.0971,45.1155,16000.0
2013-04-12 13:25:00,73.62,73.64,73.6,73.64,13800.0,45.1155,45.1277,45.1032,45.1277,13800.0
2013-04-12 13:30:00,73.65,73.65,73.62,73.64,10700.0,45.1339,45.1339,45.1155,45.1277,10700.0
2013-04-12 13:35:00,73.64,73.66,73.63,73.64,13700.0,45.1277,45.14,45.1216,45.1277,13700.0
2013-04-12 13:40:00,73.64,73.67,73.63,73.66,14500.0,45.1277,45.1461,45.1216,45.14,14500.0
2013-04-12 13:45:00,73.65,73.68,73.65,73.68,9200.0,45.1339,45.1523,45.1339,45.1523,9200.0
2013-04-12 13:50:00,73.68,73.68,73.63,73.63,31100.0,45.1523,45.1523,45.1216,45.1216,31100.0
2013-04-12 13:55:00,73.64,73.67,73.64,73.66,15000.0,45.1277,45.1461,45.1277,45.14,15000.0
2013-04-12 14:00:00,73.67,73.67,73.63,73.64,14200.0,45.1461,45.1461,45.1216,45.1277,14200.0
2013-04-12 14:05:00,73.64,73.69,73.64,73.68,27500.0,45.1277,45.1584,45.1277,45.1523,27500.0
2013-04-12 14:10:00,73.67,73.7,73.67,73.69,6900.0,45.1461,45.1645,45.1461,45.1584,6900.0
2013-04-12 14:15:00,73.7,73.71,73.69,73.69,4900.0,45.1645,45.1706,45.1584,45.1584,4900.0
2013-04-12 14:20:00,73.68,73.71,73.68,73.7,12300.0,45.1523,45.1706,45.1523,45.1645,12300.0
2013-04-12 14:25:00,73.7,73.7,73.66,73.67,12300.0,45.1645,45.1645,45.14,45.1461,12300.0
2013-04-12 14:30:00,73.66,73.67,73.65,73.67,22900.0,45.14,45.1461,45.1339,45.1461,22900.0
2013-04-12 14:35:00,73.66,73.69,73.66,73.68,17400.0,45.14,45.1584,45.14,45.1523,17400.0
2013-04-12 14:40:00,73.68,73.69,73.67,73.68,8600.0,45.1523,45.1584,45.1461,45.1523,8600.0
2013-04-12 14:45:00,73.68,73.68,73.67,73.68,10600.0,45.1523,45.1523,45.1461,45.1523,10600.0
2013-04-12 14:50:00,73.67,73.68,73.64,73.66,13100.0,45.1461,45.1523,45.1277,45.14,13100.0
2013-04-12 14:55:00,73.66,73.67,73.64,73.65,11100.0,45.14,45.1461,45.1277,45.1339,11100.0
2013-04-12 15:00:00,73.65,73.67,73.64,73.66,6400.0,45.1339,45.1461,45.1277,45.14,6400.0
2013-04-12 15:05:00,73.67,73.67,73.64,73.65,17900.0,45.1461,45.1461,45.1277,45.1339,17900.0
2013-04-12 15:10:00,73.65,73.7,73.63,73.69,52700.0,45.1339,45.1645,45.1216,45.1584,52700.0
2013-04-12 15:15:00,73.69,73.71,73.66,73.7,43100.0,45.1584,45.1706,45.14,45.1645,43100.0
2013-04-12 15:20:00,73.69,73.7,73.67,73.69,42400.0,45.1584,45.1645,45.1461,45.1584,42400.0
2013-04-12 15:25:00,73.69,73.7,73.67,73.69,21000.0,45.1584,45.1645,45.1461,45.1584,21000.0
2013-04-12 15:30:00,73.69,73.73,73.69,73.71,34800.0,45.1584,45.1829,45.1584,45.1706,34800.0
2013-04-12 15:35:00,73.71,73.75,73.7,73.74,17900.0,45.1706,45.1951,45.1645,45.189,17900.0
2013-04-12 15:40:00,73.74,73.77,73.72,73.77,39800.0,45.189,45.2074,45.1768,45.2074,39800.0
2013-04-12 15:45:00,73.77,73.85,73.77,73.84,32500.0,45.2074,45.2564,45.2074,45.2503,32500.0
2013-04-12 15:50:00,73.85,73.87,73.83,73.83,28600.0,45.2564,45.2687,45.2442,45.2442,28600.0
2013-04-12 15:55:00,73.84,73.91,73.84,73.91,58800.0,45.2503,45.2932,45.2503,45.2932,58800.0
2013-04-15 09:30:00,73.65,73.71,73.51,73.51,76700.0,45.1339,45.1706,45.0481,45.0481,76700.0
2013-04-15 09:35:00,73.52,73.55,73.42,73.51,33500.0,45.0542,45.0726,44.9929,45.0481,33500.0
2013-04-15 09:40:00,73.51,73.74,73.51,73.68,47100.0,45.0481,45.189,45.0481,45.1523,47100.0
2013-04-15 09:45:00,73.7,73.72,73.63,73.7,47800.0,45.1645,45.1768,45.1216,45.1645,47800.0
2013-04-15 09:50:00,73.7,73.72,73.67,73.67,34600.0,45.1645,45.1768,45.1461,45.1461,34600.0
2013-04-15 09:55:00,73.7,73.81,73.68,73.81,21600.0,45.1645,45.2319,45.1523,45.2319,21600.0
2013-04-15 10:00:00,73.82,73.82,73.64,73.7,31700.0,45.238,45.238,45.1277,45.1645,31700.0
2013-04-15 10:05:00,73.7,73.71,73.54,73.59,43300.0,45.1645,45.1706,45.0665,45.0971,43300.0
2013-04-15 10:10:00,73.59,73.6,73.56,73.6,35700.0,45.0971,45.1032,45.0787,45.1032,35700.0
2013-04-15 10:15:00,73.6,73.66,73.58,73.66,78200.0,45.1032,45.14,45.091,45.14,78200.0
2013-04-15 10:20:00,73.67,73.68,73.57,73.61,22900.0,45.1461,45.1523,45.0848,45.1094,22900.0
2013-04-15 10:25:00,73.6,73.64,73.57,73.63,13200.0,45.1032,45.1277,45.0848,45.1216,13200.0
2013-04-15 10:30:00,73.63,73.68,73.61,73.67,24700.0,45.1216,45.1523,45.1094,45.1461,24700.0
2013-04-15 10:35:00,73.67,73.71,73.63,73.71,19300.0,45.1461,45.1706,45.1216,45.1706,19300.0
2013-04-15 10:40:00,73.7,73.78,73.69,73.77,28600.0,45.1645,45.2135,45.1584,45.2074,28600.0
2013-04-15 10:45:00,73.76,73.8,73.76,73.76,58500.0,45.2013,45.2258,45.2013,45.2013,58500.0
2013-04-15 10:50:00,73.76,73.76,73.7,73.74,26000.0,45.2013,45.2013,45.1645,45.189,26000.0
2013-04-15 10:55:00,73.75,73.79,73.7,73.79,17100.0,45.1951,45.2197,45.1645,45.2197,17100.0
2013-04-15 11:00:00,73.78,73.78,73.74,73.77,14300.0,45.2135,45.2135,45.189,45.2074,14300.0
2013-04-15 11:05:00,73.78,73.78,73.72,73.73,107500.0,45.2135,45.2135,45.1768,45.1829,107500.0
2013-04-15 11:10:00,73.73,73.76,73.72,73.76,26600.0,45.1829,45.2013,45.1768,45.2013,26600.0
2013-04-15 11:15:00,73.75,73.77,73.73,73.74,39500.0,45.1951,45.2074,45.1829,45.189,39500.0
2013-04-15 11:20:00,73.73,73.76,73.7,73.72,186600.0,45.1829,45.2013,45.1645,45.1768,186600.0
2013-04-15 11:25:00,73.73,73.74,73.7,73.72,19000.0,45.1829,45.189,45.1645,45.1768,19000.0
2013-04-15 11:30:00,73.72,73.75,73.68,73.7,27400.0,45.1768,45.1951,45.1523,45.1645,27400.0
2013-04-15 11:35:00,73.71,73.75,73.69,73.73,26700.0,45.1706,45.1951,45.1584,45.1829,26700.0
2013-04-15 11:40:00,73.7,73.7,73.68,73.68,21300.0,45.1645,45.1645,45.1523,45.1523,21300.0
2013-04-15 11:45:00,73.68,73.68,73.57,73.57,14000.0,45.1523,45.1523,45.0848,45.0848,14000.0
2013-04-15 11:50:00,73.57,73.57,73.37,73.38,26000.0,45.0848,45.0848,44.9623,44.9684,26000.0
2013-04-15 11:55:00,73.37,73.37,73.29,73.34,23800.0,44.9623,44.9623,44.9133,44.9439,23800.0
2013-04-15 12:00:00,73.34,73.38,73.31,73.33,35300.0,44.9439,44.9684,44.9255,44.9378,35300.0
2013-04-15 12:05:00,73.35,73.38,73.34,73.36,11200.0,44.95,44.9684,44.9439,44.9562,11200.0
2013-04-15 12:10:00,73.37,73.38,73.33,73.35,10300.0,44.9623,44.9684,44.9378,44.95,10300.0
2013-04-15 12:15:00,73.35,73.37,73.32,73.34,31600.0,44.95,44.9623,44.9316,44.9439,31600.0
2013-04-15 12:20:00,73.34,73.34,73.27,73.28,10400.0,44.9439,44.9439,44.901,44.9071,10400.0
2013-04-15 12:25:00,73.26,73.26,73.16,73.18,50500.0,44.8949,44.8949,44.8336,44.8458,50500.0
2013-04-15 12:30:00,73.18,73.18,73.12,73.12,41000.0,44.8458,44.8458,44.8091,44.8091,41000.0
2013-04-15 12:35:00,73.11,73.14,73.07,73.08,22100.0,44.8029,44.8213,44.7784,44.7846,22100.0
2013-04-15 12:40:00,73.06,73.07,73.02,73.04,27400.0,44.7723,44.7784,44.7478,44.76,27400.0
2013-04-15 12:45:00,73.05,73.05,72.95,73.01,30100.0,44.7662,44.7662,44.7049,44.7417,30100.0
2013-04-15 12:50:00,73.01,73.02,72.84,72.87,32100.0,44.7417,44.7478,44.6375,44.6559,32100.0
2013-04-15 12:55:00,72.86,72.99,72.86,72.99,63400.0,44.6497,44.7294,44.6497,44.7294,63400.0
2013-04-15 13:00:00,72.99,73.13,72.99,73.13,21000.0,44.7294,44.8152,44.7294,44.8152,21000.0
2013-04-15 13:05:00,73.12,73.13,73.05,73.12,21700.0,44.8091,44.8152,44.7662,44.8091,21700.0
2013-04-15 13:10:00,73.14,73.21,73.13,73.2,26800.0,44.8213,44.8642,44.8152,44.8581,26800.0
2013-04-15 13:15:00,73.21,73.21,73.11,73.13,20800.0,44.8642,44.8642,44.8029,44.8152,20800.0
2013-04-15 13:20:00,73.14,73.15,73.09,73.15,15300.0,44.8213,44.8275,44.7907,44.8275,15300.0
2013-04-15 13:25:00,73.14,73.16,73.09,73.13,16800.0,44.8213,44.8336,44.7907,44.8152,16800.0
2013-04-15 13:30:00,73.13,73.14,73.11,73.13,15300.0,44.8152,44.8213,44.8029,44.8152,15300.0
2013-04-15 13:35:00,73.12,73.13,73.11,73.12,10300.0,44.8091,44.8152,44.8029,44.8091,10300.0
2013-04-15 13:40:00,73.12,73.12,73.05,73.06,31500.0,44.8091,44.8091,44.7662,44.7723,31500.0
2013-04-15 13:45:00,73.07,73.07,73.0,73.07,18200.0,44.7784,44.7784,44.7355,44.7784,18200.0
2013-04-15 13:50:00,73.07,73.08,73.06,73.08,13100.0,44.7784,44.7846,44.7723,44.7846,13100.0
2013-04-15 13:55:00,73.08,73.08,73.05,73.05,13400.0,44.7846,44.7846,44.7662,44.7662,13400.0
2013-04-15 14:00:00,73.05,73.05,72.99,73.01,21900.0,44.7662,44.7662,44.7294,44.7417,21900.0
2013-04-15 14:05:00,72.99,73.0,72.93,72.98,16800.0,44.7294,44.7355,44.6926,44.7233,16800.0
2013-04-15 14:10:00,72.99,73.0,72.95,72.97,13200.0,44.7294,44.7355,44.7049,44.7172,13200.0
2013-04-15 14:15:00,72.97,72.98,72.92,72.98,25600.0,44.7172,44.7233,44.6865,44.7233,25600.0
2013-04-15 14:20:00,72.98,73.03,72.97,73.0,29100.0,44.7233,44.7539,44.7172,44.7355,29100.0
2013-04-15 14:25:00,72.99,72.99,72.95,72.96,37100.0,44.7294,44.7294,44.7049,44.711,37100.0
2013-04-15 14:30:00,72.97,73.0,72.94,72.95,20900.0,44.7172,44.7355,44.6988,44.7049,20900.0
2013-04-15 14:35:00,72.95,72.99,72.94,72.96,26200.0,44.7049,44.7294,44.6988,44.711,26200.0
2013-04-15 14:40:00,72.95,73.12,72.95,73.12,39200.0,44.7049,44.8091,44.7049,44.8091,39200.0
2013-04-15 14:45:00,73.12,73.15,73.11,73.14,24100.0,44.8091,44.8275,44.8029,44.8213,24100.0
2013-04-15 14:50:00,73.12,73.13,73.07,73.07,28500.0,44.8091,44.8152,44.7784,44.7784,28500.0
2013-04-15 14:55:00,73.08,73.08,72.85,72.9,33300.0,44.7846,44.7846,44.6436,44.6743,33300.0
2013-04-15 15:00:00,72.86,72.92,72.77,72.87,102200.0,44.6497,44.6865,44.5946,44.6559,102200.0
2013-04-15 15:05:00,72.86,72.87,72.65,72.7,64800.0,44.6497,44.6559,44.5211,44.5517,64800.0
2013-04-15 15:10:00,72.72,72.76,72.64,72.7,78800.0,44.5639,44.5885,44.5149,44.5517,78800.0
2013-04-15 15:15:00,72.7,72.78,72.68,72.7,73400.0,44.5517,44.6007,44.5394,44.5517,73400.0
2013-04-15 15:20:00,72.68,72.75,72.67,72.71,46800.0,44.5394,44.5823,44.5333,44.5578,46800.0
2013-04-15 15:25:00,72.68,72.72,72.6,72.62,50000.0,44.5394,44.5639,44.4904,44.5027,50000.0
2013-04-15 15:30:00,72.6,72.69,72.59,72.61,75700.0,44.4904,44.5456,44.4843,44.4965,75700.0
2013-04-15 15:35:00,72.6,72.61,72.4,72.44,84100.0,44.4904,44.4965,44.3678,44.3924,84100.0
2013-04-15 15:40:00,72.44,72.59,72.44,72.55,61000.0,44.3924,44.4843,44.3924,44.4598,61000.0
2013-04-15 15:45:00,72.55,72.67,72.54,72.6,88400.0,44.4598,44.5333,44.4536,44.4904,88400.0
2013-04-15 15:50:00,72.59,72.69,72.59,72.63,61400.0,44.4843,44.5456,44.4843,44.5088,61400.0
2013-04-15 15:55:00,72.63,72.64,72.39,72.41,205900.0,44.5088,44.5149,44.3617,44.374,205900.0
2013-04-16 09:30:00,72.81,72.89,72.34,72.37,99300.0,44.6191,44.6681,44.3311,44.3495,99300.0
2013-04-16 09:35:00,72.38,72.85,72.37,72.84,66700.0,44.3556,44.6436,44.3495,44.6375,66700.0
2013-04-16 09:40:00,72.83,72.84,72.7,72.73,34600.0,44.6314,44.6375,44.5517,44.5701,34600.0
2013-04-16 09:45:00,72.75,72.81,72.72,72.79,31800.0,44.5823,44.6191,44.5639,44.6068,31800.0
2013-04-16 09:50:00,72.79,72.8,72.69,72.75,80400.0,44.6068,44.613,44.5456,44.5823,80400.0
2013-04-16 09:55:00,72.76,72.82,72.71,72.81,38200.0,44.5885,44.6252,44.5578,44.6191,38200.0
2013-04-16 10:00:00,72.82,72.89,72.82,72.88,36900.0,44.6252,44.6681,44.6252,44.662,36900.0
2013-04-16 10:05:00,72.88,73.03,72.88,72.97,28400.0,44.662,44.7539,44.662,44.7172,28400.0
2013-04-16 10:10:00,72.99,73.05,72.96,72.99,75100.0,44.7294,44.7662,44.711,44.7294,75100.0
2013-04-16 10:15:00,73.01,73.04,72.95,72.97,58600.0,44.7417,44.76,44.7049,44.7172,58600.0
2013-04-16 10:20:00,72.97,73.08,72.96,73.05,164500.0,44.7172,44.7846,44.711,44.7662,164500.0
2013-04-16 10:25:00,73.08,73.08,73.03,73.04,47600.0,44.7846,44.7846,44.7539,44.76,47600.0
2013-04-16 10:30:00,73.04,73.14,73.04,73.14,66700.0,44.76,44.8213,44.76,44.8213,66700.0
2013-04-16 10:35:00,73.15,73.17,73.13,73.16,23000.0,44.8275,44.8397,44.8152,44.8336,23000.0
2013-04-16 10:40:00,73.15,73.18,73.07,73.07,33200.0,44.8275,44.8458,44.7784,44.7784,33200.0
2013-04-16 10:45:00,73.05,73.13,73.03,73.1,70300.0,44.7662,44.8152,44.7539,44.7968,70300.0
2013-04-16 10:50:00,73.11,73.11,73.06,73.11,30600.0,44.8029,44.8029,44.7723,44.8029,30600.0
2013-04-16 10:55:00,73.11,73.19,73.11,73.19,16400.0,44.8029,44.852,44.8029,44.852,16400.0
2013-04-16 11:00:00,73.2,73.27,73.2,73.24,33200.0,44.8581,44.901,44.8581,44.8826,33200.0
2013-04-16 11:05:00,73.25,73.29,73.25,73.29,21800.0,44.8887,44.9133,44.8887,44.9133,21800.0
2013-04-16 11:10:00,73.29,73.31,73.25,73.31,22700.0,44.9133,44.9255,44.8887,44.9255,22700.0
2013-04-16 11:15:00,73.3,73.44,73.3,73.37,34200.0,44.9194,45.0052,44.9194,44.9623,34200.0
2013-04-16 11:20:00,73.37,73.44,73.32,73.41,84200.0,44.9623,45.0052,44.9316,44.9868,84200.0
2013-04-16 11:25:00,73.41,73.46,73.4,73.46,22700.0,44.9868,45.0174,44.9807,45.0174,22700.0
2013-04-16 11:30:00,73.46,73.53,73.42,73.47,33900.0,45.0174,45.0603,44.9929,45.0236,33900.0
2013-04-16 11:35:00,73.47,73.51,73.45,73.46,35600.0,45.0236,45.0481,45.0113,45.0174,35600.0
2013-04-16 11:40:00,73.45,73.57,73.41,73.55,33700.0,45.0113,45.0848,44.9868,45.0726,33700.0
2013-04-16 11:45:00,73.55,73.64,73.55,73.56,60100.0,45.0726,45.1277,45.0726,45.0787,60100.0
2013-04-16 11:50:00,73.55,73.58,73.52,73.58,22200.0,45.0726,45.091,45.0542,45.091,22200.0
2013-04-16 11:55:00,73.57,73.57,73.46,73.47,81700.0,45.0848,45.0848,45.0174,45.0236,81700.0
2013-04-16 12:00:00,73.47,73.51,73.46,73.5,64000.0,45.0236,45.0481,45.0174,45.0419,64000.0
2013-04-16 12:05:00,73.5,73.5,73.42,73.42,52800.0,45.0419,45.0419,44.9929,44.9929,52800.0
2013-04-16 12:10:00,73.44,73.44,73.4,73.4,66800.0,45.0052,45.0052,44.9807,44.9807,66800.0
2013-04-16 12:15:00,73.4,73.41,73.38,73.4,34100.0,44.9807,44.9868,44.9684,44.9807,34100.0
2013-04-16 12:20:00,73.39,73.46,73.39,73.46,12500.0,44.9745,45.0174,44.9745,45.0174,12500.0
2013-04-16 12:25:00,73.45,73.49,73.44,73.48,29300.0,45.0113,45.0358,45.0052,45.0297,29300.0
2013-04-16 12:30:00,73.47,73.48,73.43,73.48,43400.0,45.0236,45.0297,44.999,45.0297,43400.0
2013-04-16 12:35:00,73.48,73.49,73.45,73.46,52600.0,45.0297,45.0358,45.0113,45.0174,52600.0
2013-04-16 12:40:00,73.46,73.51,73.45,73.47,68500.0,45.0174,45.0481,45.0113,45.0236,68500.0
2013-04-16 12:45:00,73.48,73.49,73.46,73.47,17700.0,45.0297,45.0358,45.0174,45.0236,17700.0
2013-04-16 12:50:00,73.47,73.57,73.46,73.56,15900.0,45.0236,45.0848,45.0174,45.0787,15900.0
2013-04-16 12:55:00,73.55,73.6,73.54,73.57,18900.0,45.0726,45.1032,45.0665,45.0848,18900.0
2013-04-16 13:00:00,73.57,73.6,73.56,73.56,9800.0,45.0848,45.1032,45.0787,45.0787,9800.0
2013-04-16 13:05:00,73.55,73.57,73.54,73.55,10800.0,45.0726,45.0848,45.0665,45.0726,10800.0
2013-04-16 13:10:00,73.56,73.56,73.5,73.52,22300.0,45.0787,45.0787,45.0419,45.0542,22300.0
2013-04-16 13:15:00,73.52,73.54,73.5,73.53,15700.0,45.0542,45.0665,45.0419,45.0603,15700.0
2013-04-16 13:20:00,73.52,73.55,73.5,73.51,16000.0,45.0542,45.0726,45.0419,45.0481,16000.0
2013-04-16 13:25:00,73.52,73.53,73.5,73.52,12100.0,45.0542,45.0603,45.0419,45.0542,12100.0
2013-04-16 13:30:00,73.52,73.55,73.49,73.54,25900.0,45.0542,45.0726,45.0358,45.0665,25900.0
2013-04-16 13:35:00,73.55,73.55,73.52,73.54,15900.0,45.0726,45.0726,45.0542,45.0665,15900.0
2013-04-16 13:40:00,73.53,73.53,73.49,73.51,34000.0,45.0603,45.0603,45.0358,45.0481,34000.0
2013-04-16 13:45:00,73.5,73.51,73.5,73.5,39600.0,45.0419,45.0481,45.0419,45.0419,39600.0
2013-04-16 13:50:00,73.51,73.53,73.5,73.51,23300.0,45.0481,45.0603,45.0419,45.0481,23300.0
2013-04-16 13:55:00,73.5,73.51,73.49,73.49,11500.0,45.0419,45.0481,45.0358,45.0358,11500.0
2013-04-16 14:00:00,73.5,73.5,73.48,73.5,22500.0,45.0419,45.0419,45.0297,45.0419,22500.0
2013-04-16 14:05:00,73.49,73.54,73.49,73.53,32200.0,45.0358,45.0665,45.0358,45.0603,32200.0
2013-04-16 14:10:00,73.53,73.53,73.48,73.49,21800.0,45.0603,45.0603,45.0297,45.0358,21800.0
2013-04-16 14:15:00,73.49,73.49,73.43,73.45,21700.0,45.0358,45.0358,44.999,45.0113,21700.0
2013-04-16 14:20:00,73.46,73.48,73.45,73.47,11200.0,45.0174,45.0297,45.0113,45.0236,11200.0
2013-04-16 14:25:00,73.47,73.47,73.38,73.45,18200.0,45.0236,45.0236,44.9684,45.0113,18200.0
2013-04-16 14:30:00,73.45,73.45,73.37,73.42,83200.0,45.0113,45.0113,44.9623,44.9929,83200.0
2013-04-16 14:35:00,73.42,73.43,73.4,73.43,8700.0,44.9929,44.999,44.9807,44.999,8700.0
2013-04-16 14:40:00,73.43,73.48,73.43,73.48,21000.0,44.999,45.0297,44.999,45.0297,21000.0
2013-04-16 14:45:00,73.47,73.51,73.47,73.49,38900.0,45.0236,45.0481,45.0236,45.0358,38900.0
2013-04-16 14:50:00,73.5,73.5,73.46,73.5,112400.0,45.0419,45.0419,45.0174,45.0419,112400.0
2013-04-16 14:55:00,73.49,73.49,73.39,73.4,61000.0,45.0358,45.0358,44.9745,44.9807,61000.0
2013-04-16 15:00:00,73.4,73.42,73.39,73.42,25300.0,44.9807,44.9929,44.9745,44.9929,25300.0
2013-04-16 15:05:00,73.43,73.48,73.42,73.47,37300.0,44.999,45.0297,44.9929,45.0236,37300.0
2013-04-16 15:10:00,73.47,73.48,73.45,73.45,15100.0,45.0236,45.0297,45.0113,45.0113,15100.0
2013-04-16 15:15:00,73.46,73.53,73.45,73.5,26700.0,45.0174,45.0603,45.0113,45.0419,26700.0
2013-04-16 15:20:00,73.5,73.53,73.47,73.49,31900.0,45.0419,45.0603,45.0236,45.0358,31900.0
2013-04-16 15:25:00,73.5,73.52,73.47,73.5,37600.0,45.0419,45.0542,45.0236,45.0419,37600.0
2013-04-16 15:30:00,73.5,73.52,73.5,73.51,36400.0,45.0419,45.0542,45.0419,45.0481,36400.0
2013-04-16 15:35:00,73.5,73.54,73.49,73.53,32800.0,45.0419,45.0665,45.0358,45.0603,32800.0
2013-04-16 15:40:00,73.53,73.59,73.53,73.57,31400.0,45.0603,45.0971,45.0603,45.0848,31400.0
2013-04-16 15:45:00,73.57,73.57,73.53,73.55,65300.0,45.0848,45.0848,45.0603,45.0726,65300.0
2013-04-16 15:50:00,73.55,73.56,73.49,73.52,92300.0,45.0726,45.0787,45.0358,45.0542,92300.0
2013-04-16 15:55:00,73.52,73.65,73.52,73.62,74200.0,45.0542,45.1339,45.0542,45.1155,74200.0
2013-04-17 09:30:00,73.3,73.38,72.73,72.75,117500.0,44.9194,44.9684,44.5701,44.5823,117500.0
2013-04-17 09:35:00,72.7,73.0,72.52,72.97,56100.0,44.5517,44.7355,44.4414,44.7172,56100.0
2013-04-17 09:40:00,72.97,72.97,72.69,72.78,20800.0,44.7172,44.7172,44.5456,44.6007,20800.0
2013-04-17 09:45:00,72.8,73.13,72.77,73.13,106100.0,44.613,44.8152,44.5946,44.8152,106100.0
2013-04-17 09:50:00,73.13,73.13,72.95,73.12,89000.0,44.8152,44.8152,44.7049,44.8091,89000.0
2013-04-17 09:55:00,73.12,73.14,72.97,72.98,18200.0,44.8091,44.8213,44.7172,44.7233,18200.0
2013-04-17 10:00:00,72.96,73.02,72.92,72.95,25100.0,44.711,44.7478,44.6865,44.7049,25100.0
2013-04-17 10:05:00,72.96,73.01,72.92,72.99,28100.0,44.711,44.7417,44.6865,44.7294,28100.0
2013-04-17 10:10:00,72.98,72.98,72.9,72.92,38600.0,44.7233,44.7233,44.6743,44.6865,38600.0
2013-04-17 10:15:00,72.91,72.95,72.8,72.8,41100.0,44.6804,44.7049,44.613,44.613,41100.0
2013-04-17 10:20:00,72.79,72.82,72.77,72.82,10900.0,44.6068,44.6252,44.5946,44.6252,10900.0
2013-04-17 10:25:00,72.81,72.95,72.79,72.86,23800.0,44.6191,44.7049,44.6068,44.6497,23800.0
2013-04-17 10:30:00,72.84,72.85,72.75,72.83,18700.0,44.6375,44.6436,44.5823,44.6314,18700.0
2013-04-17 10:35:00,72.84,72.87,72.72,72.74,48500.0,44.6375,44.6559,44.5639,44.5762,48500.0
2013-04-17 10:40:00,72.74,72.83,72.68,72.74,65800.0,44.5762,44.6314,44.5394,44.5762,65800.0
2013-04-17 10:45:00,72.74,72.82,72.69,72.8,41100.0,44.5762,44.6252,44.5456,44.613,41100.0
2013-04-17 10:50:00,72.8,72.8,72.69,72.72,34600.0,44.613,44.613,44.5456,44.5639,34600.0
2013-04-17 10:55:00,72.72,72.75,72.6,72.62,97700.0,44.5639,44.5823,44.4904,44.5027,97700.0
2013-04-17 11:00:00,72.64,72.72,72.61,72.63,60000.0,44.5149,44.5639,44.4965,44.5088,60000.0
2013-04-17 11:05:00,72.63,72.69,72.51,72.64,144700.0,44.5088,44.5456,44.4353,44.5149,144700.0
2013-04-17 11:10:00,72.63,72.67,72.59,72.62,16800.0,44.5088,44.5333,44.4843,44.5027,16800.0
2013-04-17 11:15:00,72.63,72.63,72.57,72.58,20600.0,44.5088,44.5088,44.472,44.4782,20600.0
2013-04-17 11:20:00,72.58,72.7,72.58,72.66,76900.0,44.4782,44.5517,44.4782,44.5272,76900.0
2013-04-17 11:25:00,72.64,72.69,72.6,72.63,45700.0,44.5149,44.5456,44.4904,44.5088,45700.0
2013-04-17 11:30:00,72.62,72.63,72.48,72.48,37500.0,44.5027,44.5088,44.4169,44.4169,37500.0
2013-04-17 11:35:00,72.48,72.58,72.48,72.57,13300.0,44.4169,44.4782,44.4169,44.472,13300.0
2013-04-17 11:40:00,72.57,72.6,72.52,72.58,17900.0,44.472,44.4904,44.4414,44.4782,17900.0
2013-04-17 11:45:00,72.58,72.58,72.51,72.53,32000.0,44.4782,44.4782,44.4353,44.4475,32000.0
2013-04-17 11:50:00,72.53,72.6,72.53,72.58,33300.0,44.4475,44.4904,44.4475,44.4782,33300.0
2013-04-17 11:55:00,72.59,72.6,72.51,72.51,14500.0,44.4843,44.4904,44.4353,44.4353,14500.0
2013-04-17 12:00:00,72.52,72.59,72.51,72.51,20400.0,44.4414,44.4843,44.4353,44.4353,20400.0
2013-04-17 12:05:00,72.51,72.54,72.46,72.48,24500.0,44.4353,44.4536,44.4046,44.4169,24500.0
2013-04-17 12:10:00,72.49,72.53,72.46,72.49,13100.0,44.423,44.4475,44.4046,44.423,13100.0
2013-04-17 12:15:00,72.48,72.48,72.42,72.47,21500.0,44.4169,44.4169,44.3801,44.4107,21500.0
2013-04-17 12:20:00,72.47,72.47,72.36,72.44,34200.0,44.4107,44.4107,44.3433,44.3924,34200.0
2013-04-17 12:25:00,72.43,72.43,72.29,72.31,23800.0,44.3862,44.3862,44.3004,44.3127,23800.0
2013-04-17 12:30:00,72.33,72.38,72.33,72.37,16500.0,44.325,44.3556,44.325,44.3495,16500.0
2013-04-17 12:35:00,72.37,72.4,72.34,72.37,15500.0,44.3495,44.3678,44.3311,44.3495,15500.0
2013-04-17 12:40:00,72.36,72.42,72.33,72.42,59300.0,44.3433,44.3801,44.325,44.3801,59300.0
2013-04-17 12:45:00,72.41,72.45,72.29,72.29,33400.0,44.374,44.3985,44.3004,44.3004,33400.0
2013-04-17 12:50:00,72.31,72.42,72.27,72.41,24600.0,44.3127,44.3801,44.2882,44.374,24600.0
2013-04-17 12:55:00,72.41,72.49,72.41,72.48,15000.0,44.374,44.423,44.374,44.4169,15000.0
2013-04-17 13:00:00,72.46,72.47,72.39,72.45,21600.0,44.4046,44.4107,44.3617,44.3985,21600.0
2013-04-17 13:05:00,72.45,72.46,72.4,72.41,15200.0,44.3985,44.4046,44.3678,44.374,15200.0
2013-04-17 13:10:00,72.4,72.4,72.33,72.34,12800.0,44.3678,44.3678,44.325,44.3311,12800.0
2013-04-17 13:15:00,72.35,72.37,72.33,72.33,19800.0,44.3372,44.3495,44.325,44.325,19800.0
2013-04-17 13:20:00,72.34,72.37,72.33,72.35,14400.0,44.3311,44.3495,44.325,44.3372,14400.0
2013-04-17 13:25:00,72.37,72.39,72.34,72.38,21000.0,44.3495,44.3617,44.3311,44.3556,21000.0
2013-04-17 13:30:00,72.38,72.42,72.37,72.42,25500.0,44.3556,44.3801,44.3495,44.3801,25500.0
2013-04-17 13:35:00,72.43,72.48,72.39,72.46,26400.0,44.3862,44.4169,44.3617,44.4046,26400.0
2013-04-17 13:40:00,72.49,72.54,72.49,72.52,23800.0,44.423,44.4536,44.423,44.4414,23800.0
2013-04-17 13:45:00,72.54,72.57,72.52,72.54,18000.0,44.4536,44.472,44.4414,44.4536,18000.0
2013-04-17 13:50:00,72.54,72.6,72.52,72.59,11300.0,44.4536,44.4904,44.4414,44.4843,11300.0
2013-04-17 13:55:00,72.6,72.6,72.51,72.52,19100.0,44.4904,44.4904,44.4353,44.4414,19100.0
2013-04-17 14:00:00,72.53,72.54,72.48,72.53,72800.0,44.4475,44.4536,44.4169,44.4475,72800.0
2013-04-17 14:05:00,72.53,72.62,72.53,72.54,15500.0,44.4475,44.5027,44.4475,44.4536,15500.0
2013-04-17 14:10:00,72.55,72.59,72.51,72.53,12400.0,44.4598,44.4843,44.4353,44.4475,12400.0
2013-04-17 14:15:00,72.53,72.53,72.49,72.49,10100.0,44.4475,44.4475,44.423,44.423,10100.0
2013-04-17 14:20:00,72.48,72.56,72.48,72.54,10100.0,44.4169,44.4659,44.4169,44.4536,10100.0
2013-04-17 14:25:00,72.55,72.63,72.5,72.58,13600.0,44.4598,44.5088,44.4291,44.4782,13600.0
2013-04-17 14:30:00,72.58,72.66,72.55,72.66,23700.0,44.4782,44.5272,44.4598,44.5272,23700.0
2013-04-17 14:35:00,72.65,72.67,72.53,72.56,19400.0,44.5211,44.5333,44.4475,44.4659,19400.0
2013-04-17 14:40:00,72.56,72.56,72.48,72.49,15900.0,44.4659,44.4659,44.4169,44.423,15900.0
2013-04-17 14:45:00,72.49,72.55,72.48,72.5,25000.0,44.423,44.4598,44.4169,44.4291,25000.0
2013-04-17 14:50:00,72.5,72.55,72.47,72.53,18200.0,44.4291,44.4598,44.4107,44.4475,18200.0
2013-04-17 14:55:00,72.53,72.69,72.53,72.65,26300.0,44.4475,44.5456,44.4475,44.5211,26300.0
2013-04-17 15:00:00,72.64,72.66,72.59,72.64,18000.0,44.5149,44.5272,44.4843,44.5149,18000.0
2013-04-17 15:05:00,72.65,72.7,72.61,72.7,31300.0,44.5211,44.5517,44.4965,44.5517,31300.0
2013-04-17 15:10:00,72.72,72.79,72.67,72.79,40700.0,44.5639,44.6068,44.5333,44.6068,40700.0
2013-04-17 15:15:00,72.81,72.94,72.8,72.81,55400.0,44.6191,44.6988,44.613,44.6191,55400.0
2013-04-17 15:20:00,72.82,72.86,72.77,72.82,34500.0,44.6252,44.6497,44.5946,44.6252,34500.0
2013-04-17 15:25:00,72.82,72.84,72.76,72.79,45600.0,44.6252,44.6375,44.5885,44.6068,45600.0
2013-04-17 15:30:00,72.8,72.8,72.73,72.75,54400.0,44.613,44.613,44.5701,44.5823,54400.0
2013-04-17 15:35:00,72.73,72.8,72.7,72.73,32200.0,44.5701,44.613,44.5517,44.5701,32200.0
2013-04-17 15:40:00,72.71,72.73,72.67,72.69,40300.0,44.5578,44.5701,44.5333,44.5456,40300.0
2013-04-17 15:45:00,72.69,72.81,72.68,72.8,64200.0,44.5456,44.6191,44.5394,44.613,64200.0
2013-04-17 15:50:00,72.81,72.81,72.78,72.81,52400.0,44.6191,44.6191,44.6007,44.6191,52400.0
2013-04-17 15:55:00,72.8,72.85,72.76,72.78,171000.0,44.613,44.6436,44.5885,44.6007,171000.0
2013-04-18 09:30:00,72.95,73.02,72.8,72.84,73200.0,44.7049,44.7478,44.613,44.6375,73200.0
2013-04-18 09:35:00,72.84,72.84,72.73,72.73,56600.0,44.6375,44.6375,44.5701,44.5701,56600.0
2013-04-18 09:40:00,72.75,72.85,72.75,72.85,45800.0,44.5823,44.6436,44.5823,44.6436,45800.0
2013-04-18 09:45:00,72.85,72.88,72.77,72.79,25300.0,44.6436,44.662,44.5946,44.6068,25300.0
2013-04-18 09:50:00,72.79,72.79,72.57,72.59,26500.0,44.6068,44.6068,44.472,44.4843,26500.0
2013-04-18 09:55:00,72.57,72.58,72.43,72.58,42300.0,44.472,44.4782,44.3862,44.4782,42300.0
2013-04-18 10:00:00,72.55,72.56,72.45,72.52,86600.0,44.4598,44.4659,44.3985,44.4414,86600.0
2013-04-18 10:05:00,72.53,72.61,72.49,72.49,59300.0,44.4475,44.4965,44.423,44.423,59300.0
2013-04-18 10:10:00,72.5,72.61,72.48,72.59,44700.0,44.4291,44.4965,44.4169,44.4843,44700.0
2013-04-18 10:15:00,72.59,72.59,72.44,72.44,32000.0,44.4843,44.4843,44.3924,44.3924,32000.0
2013-04-18 10:20:00,72.46,72.54,72.45,72.48,21500.0,44.4046,44.4536,44.3985,44.4169,21500.0
2013-04-18 10:25:00,72.49,72.55,72.4,72.55,22900.0,44.423,44.4598,44.3678,44.4598,22900.0
2013-04-18 10:30:00,72.55,72.67,72.55,72.65,40300.0,44.4598,44.5333,44.4598,44.5211,40300.0
2013-04-18 10:35:00,72.64,72.73,72.6,72.7,42600.0,44.5149,44.5701,44.4904,44.5517,42600.0
2013-04-18 10:40:00,72.69,72.7,72.62,72.7,15300.0,44.5456,44.5517,44.5027,44.5517,15300.0
2013-04-18 10:45:00,72.71,72.83,72.65,72.82,35900.0,44.5578,44.6314,44.5211,44.6252,35900.0
2013-04-18 10:50:00,72.83,72.87,72.75,72.87,300400.0,44.6314,44.6559,44.5823,44.6559,300400.0
2013-04-18 10:55:00,72.85,72.85,72.74,72.79,14100.0,44.6436,44.6436,44.5762,44.6068,14100.0
2013-04-18 11:00:00,72.8,72.8,72.67,72.7,18500.0,44.613,44.613,44.5333,44.5517,18500.0
2013-04-18 11:05:00,72.7,72.72,72.66,72.67,32700.0,44.5517,44.5639,44.5272,44.5333,32700.0
2013-04-18 11:10:00,72.68,72.76,72.67,72.75,20100.0,44.5394,44.5885,44.5333,44.5823,20100.0
2013-04-18 11:15:00,72.76,72.86,72.75,72.78,59300.0,44.5885,44.6497,44.5823,44.6007,59300.0
2013-04-18 11:20:00,72.76,72.85,72.76,72.83,18600.0,44.5885,44.6436,44.5885,44.6314,18600.0
2013-04-18 11:25:00,72.84,72.87,72.7,72.7,23400.0,44.6375,44.6559,44.5517,44.5517,23400.0
2013-04-18 11:30:00,72.69,72.83,72.69,72.77,29900.0,44.5456,44.6314,44.5456,44.5946,29900.0
2013-04-18 11:35:00,72.78,72.81,72.7,72.7,15600.0,44.6007,44.6191,44.5517,44.5517,15600.0
2013-04-18 11:40:00,72.71,72.73,72.61,72.61,19900.0,44.5578,44.5701,44.4965,44.4965,19900.0
2013-04-18 11:45:00,72.61,72.67,72.6,72.6,23400.0,44.4965,44.5333,44.4904,44.4904,23400.0
2013-04-18 11:50:00,72.62,72.64,72.53,72.64,13600.0,44.5027,44.5149,44.4475,44.5149,13600.0
2013-04-18 11:55:00,72.65,72.68,72.62,72.65,11300.0,44.5211,44.5394,44.5027,44.5211,11300.0
2013-04-18 12:00:00,72.65,72.65,72.52,72.53,19000.0,44.5211,44.5211,44.4414,44.4475,19000.0
2013-04-18 12:05:00,72.54,72.57,72.51,72.52,12400.0,44.4536,44.472,44.4353,44.4414,12400.0
2013-04-18 12:10:00,72.53,72.56,72.53,72.53,11200.0,44.4475,44.4659,44.4475,44.4475,11200.0
2013-04-18 12:15:00,72.53,72.53,72.47,72.49,19200.0,44.4475,44.4475,44.4107,44.423,19200.0
2013-04-18 12:20:00,72.5,72.54,72.49,72.49,21400.0,44.4291,44.4536,44.423,44.423,21400.0
2013-04-18 12:25:00,72.5,72.55,72.5,72.55,20200.0,44.4291,44.4598,44.4291,44.4598,20200.0
2013-04-18 12:30:00,72.55,72.57,72.52,72.55,10100.0,44.4598,44.472,44.4414,44.4598,10100.0
2013-04-18 12:35:00,72.55,72.56,72.52,72.54,11800.0,44.4598,44.4659,44.4414,44.4536,11800.0
2013-04-18 12:40:00,72.54,72.58,72.53,72.56,13300.0,44.4536,44.4782,44.4475,44.4659,13300.0
2013-04-18 12:45:00,72.57,72.69,72.57,72.68,19000.0,44.472,44.5456,44.472,44.5394,19000.0
2013-04-18 12:50:00,72.68,72.72,72.67,72.67,8700.0,44.5394,44.5639,44.5333,44.5333,8700.0
2013-04-18 12:55:00,72.68,72.69,72.64,72.67,33300.0,44.5394,44.5456,44.5149,44.5333,33300.0
2013-04-18 13:00:00,72.67,72.71,72.64,72.71,10800.0,44.5333,44.5578,44.5149,44.5578,10800.0
2013-04-18 13:05:00,72.71,72.74,72.68,72.74,43700.0,44.5578,44.5762,44.5394,44.5762,43700.0
2013-04-18 13:10:00,72.73,72.77,72.73,72.75,15900.0,44.5701,44.5946,44.5701,44.5823,15900.0
2013-04-18 13:15:00,72.74,72.77,72.7,72.7,15700.0,44.5762,44.5946,44.5517,44.5517,15700.0
2013-04-18 13:20:00,72.71,72.76,72.7,72.72,12800.0,44.5578,44.5885,44.5517,44.5639,12800.0
2013-04-18 13:25:00,72.73,72.77,72.73,72.75,35700.0,44.5701,44.5946,44.5701,44.5823,35700.0
2013-04-18 13:30:00,72.75,72.75,72.71,72.73,7900.0,44.5823,44.5823,44.5578,44.5701,7900.0
2013-04-18 13:35:00,72.72,72.72,72.66,72.7,9500.0,44.5639,44.5639,44.5272,44.5517,9500.0
2013-04-18 13:40:00,72.71,72.72,72.7,72.7,12000.0,44.5578,44.5639,44.5517,44.5517,12000.0
2013-04-18 13:45:00,72.7,72.7,72.66,72.66,42100.0,44.5517,44.5517,44.5272,44.5272,42100.0
2013-04-18 13:50:00,72.66,72.69,72.63,72.69,45100.0,44.5272,44.5456,44.5088,44.5456,45100.0
2013-04-18 13:55:00,72.68,72.7,72.66,72.67,35200.0,44.5394,44.5517,44.5272,44.5333,35200.0
2013-04-18 14:00:00,72.68,72.68,72.63,72.63,12700.0,44.5394,44.5394,44.5088,44.5088,12700.0
2013-04-18 14:05:00,72.64,72.67,72.57,72.57,13800.0,44.5149,44.5333,44.472,44.472,13800.0
2013-04-18 14:10:00,72.56,72.6,72.52,72.6,53200.0,44.4659,44.4904,44.4414,44.4904,53200.0
2013-04-18 14:15:00,72.6,72.61,72.48,72.51,28100.0,44.4904,44.4965,44.4169,44.4353,28100.0
2013-04-18 14:20:00,72.52,72.52,72.44,72.48,27100.0,44.4414,44.4414,44.3924,44.4169,27100.0
2013-04-18 14:25:00,72.48,72.53,72.41,72.52,26900.0,44.4169,44.4475,44.374,44.4414,26900.0
2013-04-18 14:30:00,72.51,72.54,72.48,72.5,9400.0,44.4353,44.4536,44.4169,44.4291,9400.0
2013-04-18 14:35:00,72.52,72.54,72.48,72.48,13400.0,44.4414,44.4536,44.4169,44.4169,13400.0
2013-04-18 14:40:00,72.48,72.53,72.45,72.45,20800.0,44.4169,44.4475,44.3985,44.3985,20800.0
2013-04-18 14:45:00,72.46,72.48,72.42,72.44,18400.0,44.4046,44.4169,44.3801,44.3924,18400.0
2013-04-18 14:50:00,72.44,72.47,72.39,72.42,27500.0,44.3924,44.4107,44.3617,44.3801,27500.0
2013-04-18 14:55:00,72.43,72.43,72.33,72.42,49400.0,44.3862,44.3862,44.325,44.3801,49400.0
2013-04-18 15:00:00,72.42,72.44,72.38,72.39,25000.0,44.3801,44.3924,44.3556,44.3617,25000.0
2013-04-18 15:05:00,72.39,72.53,72.38,72.53,38500.0,44.3617,44.4475,44.3556,44.4475,38500.0
2013-04-18 15:10:00,72.53,72.66,72.53,72.66,23000.0,44.4475,44.5272,44.4475,44.5272,23000.0
2013-04-18 15:15:00,72.65,72.75,72.63,72.73,31500.0,44.5211,44.5823,44.5088,44.5701,31500.0
2013-04-18 15:20:00,72.73,72.73,72.67,72.69,43200.0,44.5701,44.5701,44.5333,44.5456,43200.0
2013-04-18 15:25:00,72.7,72.76,72.7,72.75,21700.0,44.5517,44.5885,44.5517,44.5823,21700.0
2013-04-18 15:30:00,72.74,72.79,72.73,72.75,31400.0,44.5762,44.6068,44.5701,44.5823,31400.0
2013-04-18 15:35:00,72.76,72.76,72.67,72.7,18100.0,44.5885,44.5885,44.5333,44.5517,18100.0
2013-04-18 15:40:00,72.7,72.78,72.69,72.78,33500.0,44.5517,44.6007,44.5456,44.6007,33500.0
2013-04-18 15:45:00,72.78,72.78,72.66,72.73,43900.0,44.6007,44.6007,44.5272,44.5701,43900.0
2013-04-18 15:50:00,72.73,72.73,72.6,72.62,34300.0,44.5701,44.5701,44.4904,44.5027,34300.0
2013-04-18 15:55:00,72.62,72.77,72.51,72.72,123000.0,44.5027,44.5946,44.4353,44.5639,123000.0
2013-04-19 09:30:00,72.95,73.09,72.76,72.83,39100.0,44.7049,44.7907,44.5885,44.6314,39100.0
2013-04-19 09:35:00,72.85,73.27,72.82,73.22,23600.0,44.6436,44.901,44.6252,44.8704,23600.0
2013-04-19 09:40:00,73.24,73.31,73.11,73.11,21700.0,44.8826,44.9255,44.8029,44.8029,21700.0
2013-04-19 09:45:00,73.1,73.1,72.91,72.91,8600.0,44.7968,44.7968,44.6804,44.6804,8600.0
2013-04-19 09:50:00,72.9,72.94,72.85,72.88,11300.0,44.6743,44.6988,44.6436,44.662,11300.0
2013-04-19 09:55:00,72.87,72.95,72.81,72.95,18600.0,44.6559,44.7049,44.6191,44.7049,18600.0
2013-04-19 10:00:00,72.95,73.11,72.95,73.08,13300.0,44.7049,44.8029,44.7049,44.7846,13300.0
2013-04-19 10:05:00,73.1,73.24,73.09,73.19,57600.0,44.7968,44.8826,44.7907,44.852,57600.0
2013-04-19 10:10:00,73.18,73.18,73.1,73.13,17500.0,44.8458,44.8458,44.7968,44.8152,17500.0
2013-04-19 10:15:00,73.14,73.14,73.07,73.1,33100.0,44.8213,44.8213,44.7784,44.7968,33100.0
2013-04-19 10:20:00,73.1,73.1,72.95,73.02,19800.0,44.7968,44.7968,44.7049,44.7478,19800.0
2013-04-19 10:25:00,73.01,73.07,72.94,73.07,16200.0,44.7417,44.7784,44.6988,44.7784,16200.0
2013-04-19 10:30:00,73.07,73.13,73.06,73.13,14100.0,44.7784,44.8152,44.7723,44.8152,14100.0
2013-04-19 10:35:00,73.14,73.21,73.14,73.16,23600.0,44.8213,44.8642,44.8213,44.8336,23600.0
2013-04-19 10:40:00,73.18,73.23,73.15,73.22,24700.0,44.8458,44.8765,44.8275,44.8704,24700.0
2013-04-19 10:45:00,73.24,73.24,73.15,73.19,18700.0,44.8826,44.8826,44.8275,44.852,18700.0
2013-04-19 10:50:00,73.19,73.19,73.11,73.12,23800.0,44.852,44.852,44.8029,44.8091,23800.0
2013-04-19 10:55:00,73.15,73.22,73.15,73.21,17200.0,44.8275,44.8704,44.8275,44.8642,17200.0
2013-04-19 11:00:00,73.21,73.27,73.14,73.15,13000.0,44.8642,44.901,44.8213,44.8275,13000.0
2013-04-19 11:05:00,73.17,73.34,73.17,73.32,8800.0,44.8397,44.9439,44.8397,44.9316,8800.0
2013-04-19 11:10:00,73.32,73.33,73.26,73.32,7500.0,44.9316,44.9378,44.8949,44.9316,7500.0
2013-04-19 11:15:00,73.35,73.39,73.33,73.35,10900.0,44.95,44.9745,44.9378,44.95,10900.0
2013-04-19 11:20:00,73.35,73.4,73.35,73.38,13800.0,44.95,44.9807,44.95,44.9684,13800.0
2013-04-19 11:25:00,73.39,73.4,73.33,73.35,27000.0,44.9745,44.9807,44.9378,44.95,27000.0
2013-04-19 11:30:00,73.39,73.41,73.36,73.38,27200.0,44.9745,44.9868,44.9562,44.9684,27200.0
2013-04-19 11:35:00,73.38,73.43,73.38,73.41,12800.0,44.9684,44.999,44.9684,44.9868,12800.0
2013-04-19 11:40:00,73.42,73.49,73.4,73.48,25700.0,44.9929,45.0358,44.9807,45.0297,25700.0
2013-04-19 11:45:00,73.49,73.55,73.48,73.52,22800.0,45.0358,45.0726,45.0297,45.0542,22800.0
2013-04-19 11:50:00,73.52,73.52,73.45,73.46,22900.0,45.0542,45.0542,45.0113,45.0174,22900.0
2013-04-19 11:55:00,73.46,73.48,73.44,73.46,16800.0,45.0174,45.0297,45.0052,45.0174,16800.0
2013-04-19 12:00:00,73.46,73.47,73.41,73.44,10100.0,45.0174,45.0236,44.9868,45.0052,10100.0
2013-04-19 12:05:00,73.44,73.44,73.41,73.43,15700.0,45.0052,45.0052,44.9868,44.999,15700.0
2013-04-19 12:10:00,73.42,73.47,73.41,73.46,7600.0,44.9929,45.0236,44.9868,45.0174,7600.0
2013-04-19 12:15:00,73.46,73.47,73.4,73.44,13900.0,45.0174,45.0236,44.9807,45.0052,13900.0
2013-04-19 12:20:00,73.43,73.43,73.36,73.36,8800.0,44.999,44.999,44.9562,44.9562,8800.0
2013-04-19 12:25:00,73.36,73.41,73.36,73.41,10100.0,44.9562,44.9868,44.9562,44.9868,10100.0
2013-04-19 12:30:00,73.42,73.44,73.39,73.4,9000.0,44.9929,45.0052,44.9745,44.9807,9000.0
2013-04-19 12:35:00,73.41,73.43,73.39,73.4,11200.0,44.9868,44.999,44.9745,44.9807,11200.0
2013-04-19 12:40:00,73.4,73.43,73.37,73.39,8900.0,44.9807,44.999,44.9623,44.9745,8900.0
2013-04-19 12:45:00,73.39,73.41,73.34,73.35,15000.0,44.9745,44.9868,44.9439,44.95,15000.0
2013-04-19 12:50:00,73.34,73.4,73.33,73.4,8200.0,44.9439,44.9807,44.9378,44.9807,8200.0
2013-04-19 12:55:00,73.41,73.41,73.36,73.4,7900.0,44.9868,44.9868,44.9562,44.9807,7900.0
2013-04-19 13:00:00,73.39,73.41,73.39,73.4,5600.0,44.9745,44.9868,44.9745,44.9807,5600.0
2013-04-19 13:05:00,73.38,73.39,73.36,73.37,11900.0,44.9684,44.9745,44.9562,44.9623,11900.0
2013-04-19 13:10:00,73.36,73.39,73.35,73.39,4800.0,44.9562,44.9745,44.95,44.9745,4800.0
2013-04-19 13:15:00,73.39,73.42,73.37,73.41,9100.0,44.9745,44.9929,44.9623,44.9868,9100.0
2013-04-19 13:20:00,73.41,73.51,73.41,73.5,23200.0,44.9868,45.0481,44.9868,45.0419,23200.0
2013-04-19 13:25:00,73.5,73.51,73.44,73.51,72400.0,45.0419,45.0481,45.0052,45.0481,72400.0
2013-04-19 13:30:00,73.5,73.5,73.46,73.48,21200.0,45.0419,45.0419,45.0174,45.0297,21200.0
2013-04-19 13:35:00,73.48,73.51,73.48,73.5,10600.0,45.0297,45.0481,45.0297,45.0419,10600.0
2013-04-19 13:40:00,73.5,73.5,73.47,73.47,7600.0,45.0419,45.0419,45.0236,45.0236,7600.0
2013-04-19 13:45:00,73.47,73.49,73.45,73.48,4700.0,45.0236,45.0358,45.0113,45.0297,4700.0
2013-04-19 13:50:00,73.47,73.5,73.47,73.49,12600.0,45.0236,45.0419,45.0236,45.0358,12600.0
2013-04-19 13:55:00,73.5,73.5,73.48,73.48,9900.0,45.0419,45.0419,45.0297,45.0297,9900.0
2013-04-19 14:00:00,73.48,73.49,73.45,73.46,11100.0,45.0297,45.0358,45.0113,45.0174,11100.0
2013-04-19 14:05:00,73.46,73.52,73.45,73.5,17700.0,45.0174,45.0542,45.0113,45.0419,17700.0
2013-04-19 14:10:00,73.49,73.52,73.49,73.51,11800.0,45.0358,45.0542,45.0358,45.0481,11800.0
2013-04-19 14:15:00,73.5,73.55,73.5,73.51,22400.0,45.0419,45.0726,45.0419,45.0481,22400.0
2013-04-19 14:20:00,73.51,73.56,73.51,73.54,24700.0,45.0481,45.0787,45.0481,45.0665,24700.0
2013-04-19 14:25:00,73.55,73.56,73.51,73.53,12800.0,45.0726,45.0787,45.0481,45.0603,12800.0
2013-04-19 14:30:00,73.53,73.55,73.52,73.55,35000.0,45.0603,45.0726,45.0542,45.0726,35000.0
2013-04-19 14:35:00,73.55,73.56,73.51,73.52,30600.0,45.0726,45.0787,45.0481,45.0542,30600.0
2013-04-19 14:40:00,73.53,73.53,73.42,73.47,29600.0,45.0603,45.0603,44.9929,45.0236,29600.0
2013-04-19 14:45:00,73.47,73.47,73.35,73.4,28700.0,45.0236,45.0236,44.95,44.9807,28700.0
2013-04-19 14:50:00,73.42,73.53,73.42,73.52,60300.0,44.9929,45.0603,44.9929,45.0542,60300.0
2013-04-19 14:55:00,73.53,73.53,73.46,73.46,18600.0,45.0603,45.0603,45.0174,45.0174,18600.0
2013-04-19 15:00:00,73.46,73.47,73.41,73.46,13400.0,45.0174,45.0236,44.9868,45.0174,13400.0
2013-04-19 15:05:00,73.46,73.59,73.46,73.56,16000.0,45.0174,45.0971,45.0174,45.0787,16000.0
2013-04-19 15:10:00,73.55,73.59,73.55,73.57,10300.0,45.0726,45.0971,45.0726,45.0848,10300.0
2013-04-19 15:15:00,73.57,73.58,73.53,73.57,22000.0,45.0848,45.091,45.0603,45.0848,22000.0
2013-04-19 15:20:00,73.58,73.63,73.57,73.58,24200.0,45.091,45.1216,45.0848,45.091,24200.0
2013-04-19 15:25:00,73.59,73.66,73.58,73.66,15200.0,45.0971,45.14,45.091,45.14,15200.0
2013-04-19 15:30:00,73.65,73.68,73.65,73.67,13900.0,45.1339,45.1523,45.1339,45.1461,13900.0
2013-04-19 15:35:00,73.67,73.73,73.67,73.7,21800.0,45.1461,45.1829,45.1461,45.1645,21800.0
2013-04-19 15:40:00,73.71,73.78,73.71,73.78,18600.0,45.1706,45.2135,45.1706,45.2135,18600.0
2013-04-19 15:45:00,73.77,73.77,73.74,73.75,27200.0,45.2074,45.2074,45.189,45.1951,27200.0
2013-04-19 15:50:00,73.76,73.77,73.73,73.73,55500.0,45.2013,45.2074,45.1829,45.1829,55500.0
2013-04-19 15:55:00,73.73,73.85,73.72,73.83,61100.0,45.1829,45.2564,45.1768,45.2442,61100.0
2013-04-22 09:30:00,74.01,74.08,73.84,73.9,129300.0,45.3545,45.3974,45.2503,45.2871,129300.0
2013-04-22 09:35:00,73.9,73.9,73.3,73.46,79300.0,45.2871,45.2871,44.9194,45.0174,79300.0
2013-04-22 09:40:00,73.54,73.71,73.43,73.71,50800.0,45.0665,45.1706,44.999,45.1706,50800.0
2013-04-22 09:45:00,73.72,73.85,73.58,73.58,19800.0,45.1768,45.2564,45.091,45.091,19800.0
2013-04-22 09:50:00,73.53,73.6,73.45,73.6,9500.0,45.0603,45.1032,45.0113,45.1032,9500.0
2013-04-22 09:55:00,73.61,73.66,73.59,73.66,4200.0,45.1094,45.14,45.0971,45.14,4200.0
2013-04-22 10:00:00,73.66,73.66,73.54,73.63,21300.0,45.14,45.14,45.0665,45.1216,21300.0
2013-04-22 10:05:00,73.62,73.62,73.37,73.39,12000.0,45.1155,45.1155,44.9623,44.9745,12000.0
2013-04-22 10:10:00,73.39,73.4,73.28,73.34,15000.0,44.9745,44.9807,44.9071,44.9439,15000.0
2013-04-22 10:15:00,73.35,73.49,73.34,73.44,22600.0,44.95,45.0358,44.9439,45.0052,22600.0
2013-04-22 10:20:00,73.43,73.49,73.4,73.42,11100.0,44.999,45.0358,44.9807,44.9929,11100.0
2013-04-22 10:25:00,73.4,73.5,73.38,73.5,15600.0,44.9807,45.0419,44.9684,45.0419,15600.0
2013-04-22 10:30:00,73.5,73.52,73.4,73.46,36700.0,45.0419,45.0542,44.9807,45.0174,36700.0
2013-04-22 10:35:00,73.48,73.48,73.34,73.43,66400.0,45.0297,45.0297,44.9439,44.999,66400.0
2013-04-22 10:40:00,73.42,73.44,73.37,73.42,15600.0,44.9929,45.0052,44.9623,44.9929,15600.0
2013-04-22 10:45:00,73.43,73.51,73.43,73.5,45200.0,44.999,45.0481,44.999,45.0419,45200.0
2013-04-22 10:50:00,73.49,73.51,73.45,73.5,16700.0,45.0358,45.0481,45.0113,45.0419,16700.0
2013-04-22 10:55:00,73.48,73.48,73.44,73.46,10600.0,45.0297,45.0297,45.0052,45.0174,10600.0
2013-04-22 11:00:00,73.46,73.48,73.42,73.44,24100.0,45.0174,45.0297,44.9929,45.0052,24100.0
2013-04-22 11:05:00,73.45,73.48,73.42,73.45,16500.0,45.0113,45.0297,44.9929,45.0113,16500.0
2013-04-22 11:10:00,73.46,73.47,73.4,73.41,59400.0,45.0174,45.0236,44.9807,44.9868,59400.0
2013-04-22 11:15:00,73.4,73.44,73.37,73.43,28300.0,44.9807,45.0052,44.9623,44.999,28300.0
2013-04-22 11:20:00,73.43,73.44,73.38,73.38,19600.0,44.999,45.0052,44.9684,44.9684,19600.0
2013-04-22 11:25:00,73.39,73.45,73.39,73.4,37400.0,44.9745,45.0113,44.9745,44.9807,37400.0
2013-04-22 11:30:00,73.41,73.42,73.4,73.42,7400.0,44.9868,44.9929,44.9807,44.9929,7400.0
2013-04-22 11:35:00,73.42,73.45,73.42,73.45,27800.0,44.9929,45.0113,44.9929,45.0113,27800.0
2013-04-22 11:40:00,73.44,73.5,73.44,73.5,17000.0,45.0052,45.0419,45.0052,45.0419,17000.0
2013-04-22 11:45:00,73.49,73.51,73.47,73.47,14800.0,45.0358,45.0481,45.0236,45.0236,14800.0
2013-04-22 11:50:00,73.47,73.52,73.46,73.5,29400.0,45.0236,45.0542,45.0174,45.0419,29400.0
2013-04-22 11:55:00,73.5,73.56,73.49,73.55,15300.0,45.0419,45.0787,45.0358,45.0726,15300.0
2013-04-22 12:00:00,73.56,73.62,73.56,73.61,17300.0,45.0787,45.1155,45.0787,45.1094,17300.0
2013-04-22 12:05:00,73.61,73.68,73.61,73.67,31800.0,45.1094,45.1523,45.1094,45.1461,31800.0
2013-04-22 12:10:00,73.67,73.7,73.67,73.67,40500.0,45.1461,45.1645,45.1461,45.1461,40500.0
2013-04-22 12:15:00,73.67,73.67,73.66,73.66,15800.0,45.1461,45.1461,45.14,45.14,15800.0
2013-04-22 12:20:00,73.66,73.66,73.62,73.63,13500.0,45.14,45.14,45.1155,45.1216,13500.0
2013-04-22 12:25:00,73.63,73.63,73.56,73.58,44800.0,45.1216,45.1216,45.0787,45.091,44800.0
2013-04-22 12:30:00,73.57,73.62,73.57,73.59,45200.0,45.0848,45.1155,45.0848,45.0971,45200.0
2013-04-22 12:35:00,73.59,73.61,73.55,73.59,23700.0,45.0971,45.1094,45.0726,45.0971,23700.0
2013-04-22 12:40:00,73.59,73.62,73.53,73.55,39300.0,45.0971,45.1155,45.0603,45.0726,39300.0
2013-04-22 12:45:00,73.55,73.6,73.55,73.58,52100.0,45.0726,45.1032,45.0726,45.091,52100.0
2013-04-22 12:50:00,73.58,73.58,73.55,73.57,16100.0,45.091,45.091,45.0726,45.0848,16100.0
2013-04-22 12:55:00,73.58,73.59,73.56,73.56,13400.0,45.091,45.0971,45.0787,45.0787,13400.0
2013-04-22 13:00:00,73.56,73.59,73.55,73.55,51200.0,45.0787,45.0971,45.0726,45.0726,51200.0
2013-04-22 13:05:00,73.55,73.57,73.55,73.56,15800.0,45.0726,45.0848,45.0726,45.0787,15800.0
2013-04-22 13:10:00,73.56,73.57,73.54,73.55,15700.0,45.0787,45.0848,45.0665,45.0726,15700.0
2013-04-22 13:15:00,73.55,73.56,73.53,73.56,40200.0,45.0726,45.0787,45.0603,45.0787,40200.0
2013-04-22 13:20:00,73.56,73.59,73.56,73.59,15000.0,45.0787,45.0971,45.0787,45.0971,15000.0
2013-04-22 13:25:00,73.59,73.6,73.58,73.59,27400.0,45.0971,45.1032,45.091,45.0971,27400.0
2013-04-22 13:30:00,73.59,73.6,73.54,73.6,51700.0,45.0971,45.1032,45.0665,45.1032,51700.0
2013-04-22 13:35:00,73.6,73.62,73.59,73.62,18500.0,45.1032,45.1155,45.0971,45.1155,18500.0
2013-04-22 13:40:00,73.61,73.69,73.61,73.69,77600.0,45.1094,45.1584,45.1094,45.1584,77600.0
2013-04-22 13:45:00,73.7,73.7,73.62,73.64,19700.0,45.1645,45.1645,45.1155,45.1277,19700.0
2013-04-22 13:50:00,73.64,73.66,73.62,73.65,41100.0,45.1277,45.14,45.1155,45.1339,41100.0
2013-04-22 13:55:00,73.65,73.65,73.56,73.58,20000.0,45.1339,45.1339,45.0787,45.091,20000.0
2013-04-22 14:00:00,73.57,73.67,73.57,73.64,31300.0,45.0848,45.1461,45.0848,45.1277,31300.0
2013-04-22 14:05:00,73.64,73.65,73.62,73.63,16400.0,45.1277,45.1339,45.1155,45.1216,16400.0
2013-04-22 14:10:00,73.62,73.65,73.62,73.65,17200.0,45.1155,45.1339,45.1155,45.1339,17200.0
2013-04-22 14:15:00,73.66,73.72,73.66,73.67,28500.0,45.14,45.1768,45.14,45.1461,28500.0
2013-04-22 14:20:00,73.67,73.73,73.66,73.72,59300.0,45.1461,45.1829,45.14,45.1768,59300.0
2013-04-22 14:25:00,73.73,73.76,73.7,73.71,28100.0,45.1829,45.2013,45.1645,45.1706,28100.0
2013-04-22 14:30:00,73.7,73.74,73.7,73.73,23900.0,45.1645,45.189,45.1645,45.1829,23900.0
2013-04-22 14:35:00,73.73,73.79,73.73,73.78,18300.0,45.1829,45.2197,45.1829,45.2135,18300.0
2013-04-22 14:40:00,73.8,73.86,73.8,73.83,31000.0,45.2258,45.2626,45.2258,45.2442,31000.0
2013-04-22 14:45:00,73.84,73.86,73.77,73.78,31500.0,45.2503,45.2626,45.2074,45.2135,31500.0
2013-04-22 14:50:00,73.78,73.82,73.77,73.78,27000.0,45.2135,45.238,45.2074,45.2135,27000.0
2013-04-22 14:55:00,73.77,73.79,73.75,73.77,28800.0,45.2074,45.2197,45.1951,45.2074,28800.0
2013-04-22 15:00:00,73.77,73.77,73.75,73.76,27900.0,45.2074,45.2074,45.1951,45.2013,27900.0
2013-04-22 15:05:00,73.76,73.77,73.73,73.73,15000.0,45.2013,45.2074,45.1829,45.1829,15000.0
2013-04-22 15:10:00,73.73,73.74,73.7,73.71,34100.0,45.1829,45.189,45.1645,45.1706,34100.0
2013-04-22 15:15:00,73.71,73.75,73.7,73.74,52800.0,45.1706,45.1951,45.1645,45.189,52800.0
2013-04-22 15:20:00,73.73,73.77,73.72,73.75,39700.0,45.1829,45.2074,45.1768,45.1951,39700.0
2013-04-22 15:25:00,73.75,73.77,73.72,73.73,32500.0,45.1951,45.2074,45.1768,45.1829,32500.0
2013-04-22 15:30:00,73.73,73.78,73.72,73.76,38400.0,45.1829,45.2135,45.1768,45.2013,38400.0
2013-04-22 15:35:00,73.76,73.78,73.7,73.78,47400.0,45.2013,45.2135,45.1645,45.2135,47400.0
2013-04-22 15:40:00,73.78,73.78,73.74,73.76,61200.0,45.2135,45.2135,45.189,45.2013,61200.0
2013-04-22 15:45:00,73.76,73.78,73.74,73.78,92100.0,45.2013,45.2135,45.189,45.2135,92100.0
2013-04-22 15:50:00,73.77,73.77,73.69,73.71,38400.0,45.2074,45.2074,45.1584,45.1706,38400.0
2013-04-22 15:55:00,73.72,73.73,73.66,73.68,63900.0,45.1768,45.1829,45.14,45.1523,63900.0
2013-04-23 09:30:00,74.06,74.16,73.89,73.91,68300.0,45.3851,45.4464,45.2809,45.2932,68300.0
2013-04-23 09:35:00,73.96,74.11,73.92,74.06,25200.0,45.3238,45.4158,45.2993,45.3851,25200.0
2013-04-23 09:40:00,74.07,74.12,73.91,73.91,22200.0,45.3912,45.4219,45.2932,45.2932,22200.0
2013-04-23 09:45:00,73.95,73.95,73.86,73.88,28100.0,45.3177,45.3177,45.2626,45.2748,28100.0
2013-04-23 09:50:00,73.88,73.94,73.88,73.89,54100.0,45.2748,45.3116,45.2748,45.2809,54100.0
2013-04-23 09:55:00,73.89,73.97,73.89,73.95,18300.0,45.2809,45.33,45.2809,45.3177,18300.0
2013-04-23 10:00:00,73.93,74.06,73.91,74.06,18900.0,45.3055,45.3851,45.2932,45.3851,18900.0
2013-04-23 10:05:00,74.07,74.08,73.87,73.88,30600.0,45.3912,45.3974,45.2687,45.2748,30600.0
2013-04-23 10:10:00,73.87,73.93,73.86,73.89,37800.0,45.2687,45.3055,45.2626,45.2809,37800.0
2013-04-23 10:15:00,73.89,74.02,73.89,74.01,32500.0,45.2809,45.3606,45.2809,45.3545,32500.0
2013-04-23 10:20:00,74.02,74.06,74.0,74.01,52600.0,45.3606,45.3851,45.3484,45.3545,52600.0
2013-04-23 10:25:00,73.99,74.01,73.91,73.93,39300.0,45.3422,45.3545,45.2932,45.3055,39300.0
2013-04-23 10:30:00,73.94,73.97,73.92,73.96,23200.0,45.3116,45.33,45.2993,45.3238,23200.0
2013-04-23 10:35:00,73.96,73.97,73.92,73.92,18000.0,45.3238,45.33,45.2993,45.2993,18000.0
2013-04-23 10:40:00,73.92,74.05,73.92,73.99,20200.0,45.2993,45.379,45.2993,45.3422,20200.0
2013-04-23 10:45:00,73.99,74.02,73.97,74.0,17800.0,45.3422,45.3606,45.33,45.3484,17800.0
2013-04-23 10:50:00,73.99,74.0,73.94,73.94,28000.0,45.3422,45.3484,45.3116,45.3116,28000.0
2013-04-23 10:55:00,73.94,73.97,73.93,73.95,25500.0,45.3116,45.33,45.3055,45.3177,25500.0
2013-04-23 11:00:00,73.96,74.01,73.96,74.0,21900.0,45.3238,45.3545,45.3238,45.3484,21900.0
2013-04-23 11:05:00,74.0,74.02,73.98,73.99,14100.0,45.3484,45.3606,45.3361,45.3422,14100.0
2013-04-23 11:10:00,73.98,73.99,73.93,73.94,17800.0,45.3361,45.3422,45.3055,45.3116,17800.0
2013-04-23 11:15:00,73.95,73.99,73.93,73.93,42200.0,45.3177,45.3422,45.3055,45.3055,42200.0
2013-04-23 11:20:00,73.94,73.94,73.88,73.89,33500.0,45.3116,45.3116,45.2748,45.2809,33500.0
2013-04-23 11:25:00,73.9,73.93,73.89,73.91,33400.0,45.2871,45.3055,45.2809,45.2932,33400.0
2013-04-23 11:30:00,73.91,74.03,73.91,74.02,90800.0,45.2932,45.3667,45.2932,45.3606,90800.0
2013-04-23 11:35:00,74.01,74.02,73.98,73.98,19000.0,45.3545,45.3606,45.3361,45.3361,19000.0
2013-04-23 11:40:00,73.98,73.99,73.97,73.97,28500.0,45.3361,45.3422,45.33,45.33,28500.0
2013-04-23 11:45:00,73.97,73.97,73.93,73.94,18700.0,45.33,45.33,45.3055,45.3116,18700.0
2013-04-23 11:50:00,73.94,73.97,73.91,73.96,46800.0,45.3116,45.33,45.2932,45.3238,46800.0
2013-04-23 11:55:00,73.96,73.98,73.96,73.98,29600.0,45.3238,45.3361,45.3238,45.3361,29600.0
2013-04-23 12:00:00,73.98,74.01,73.95,74.0,63900.0,45.3361,45.3545,45.3177,45.3484,63900.0
2013-04-23 12:05:00,74.01,74.01,73.97,74.0,38800.0,45.3545,45.3545,45.33,45.3484,38800.0
2013-04-23 12:10:00,74.0,74.05,74.0,74.05,31900.0,45.3484,45.379,45.3484,45.379,31900.0
2013-04-23 12:15:00,74.05,74.05,74.02,74.04,24000.0,45.379,45.379,45.3606,45.3729,24000.0
2013-04-23 12:20:00,74.05,74.07,74.03,74.07,30000.0,45.379,45.3912,45.3667,45.3912,30000.0
2013-04-23 12:25:00,74.07,74.11,74.06,74.11,20500.0,45.3912,45.4158,45.3851,45.4158,20500.0
2013-04-23 12:30:00,74.11,74.15,74.1,74.14,30100.0,45.4158,45.4403,45.4096,45.4341,30100.0
2013-04-23 12:35:00,74.14,74.17,74.13,74.17,32900.0,45.4341,45.4525,45.428,45.4525,32900.0
2013-04-23 12:40:00,74.16,74.2,74.15,74.19,41100.0,45.4464,45.4709,45.4403,45.4648,41100.0
2013-04-23 12:45:00,74.18,74.19,74.15,74.15,30900.0,45.4587,45.4648,45.4403,45.4403,30900.0
2013-04-23 12:50:00,74.16,74.19,74.14,74.18,35700.0,45.4464,45.4648,45.4341,45.4587,35700.0
2013-04-23 12:55:00,74.19,74.2,74.17,74.2,31600.0,45.4648,45.4709,45.4525,45.4709,31600.0
2013-04-23 13:00:00,74.2,74.2,74.17,74.2,60300.0,45.4709,45.4709,45.4525,45.4709,60300.0
2013-04-23 13:05:00,74.2,74.2,73.71,73.71,105000.0,45.4709,45.4709,45.1706,45.1706,105000.0
2013-04-23 13:10:00,73.61,74.26,73.61,74.15,100900.0,45.1094,45.5077,45.1094,45.4403,100900.0
2013-04-23 13:15:00,74.16,74.22,74.13,74.2,24400.0,45.4464,45.4832,45.428,45.4709,24400.0
2013-04-23 13:20:00,74.19,74.19,74.14,74.15,25100.0,45.4648,45.4648,45.4341,45.4403,25100.0
2013-04-23 13:25:00,74.15,74.15,74.08,74.11,21200.0,45.4403,45.4403,45.3974,45.4158,21200.0
2013-04-23 13:30:00,74.11,74.15,74.09,74.12,24000.0,45.4158,45.4403,45.4035,45.4219,24000.0
2013-04-23 13:35:00,74.12,74.14,74.07,74.1,43200.0,45.4219,45.4341,45.3912,45.4096,43200.0
2013-04-23 13:40:00,74.1,74.13,74.09,74.13,29800.0,45.4096,45.428,45.4035,45.428,29800.0
2013-04-23 13:45:00,74.13,74.19,74.12,74.17,44700.0,45.428,45.4648,45.4219,45.4525,44700.0
2013-04-23 13:50:00,74.17,74.18,74.13,74.16,38100.0,45.4525,45.4587,45.428,45.4464,38100.0
2013-04-23 13:55:00,74.16,74.2,74.16,74.19,41600.0,45.4464,45.4709,45.4464,45.4648,41600.0
2013-04-23 14:00:00,74.19,74.22,74.18,74.2,48700.0,45.4648,45.4832,45.4587,45.4709,48700.0
2013-04-23 14:05:00,74.21,74.22,74.17,74.2,27200.0,45.477,45.4832,45.4525,45.4709,27200.0
2013-04-23 14:10:00,74.2,74.2,74.15,74.16,54800.0,45.4709,45.4709,45.4403,45.4464,54800.0
2013-04-23 14:15:00,74.18,74.19,74.07,74.08,65700.0,45.4587,45.4648,45.3912,45.3974,65700.0
2013-04-23 14:20:00,74.08,74.11,74.05,74.1,46400.0,45.3974,45.4158,45.379,45.4096,46400.0
2013-04-23 14:25:00,74.11,74.14,74.05,74.05,34700.0,45.4158,45.4341,45.379,45.379,34700.0
2013-04-23 14:30:00,74.04,74.09,73.99,74.06,48400.0,45.3729,45.4035,45.3422,45.3851,48400.0
2013-04-23 14:35:00,74.07,74.09,74.04,74.07,37900.0,45.3912,45.4035,45.3729,45.3912,37900.0
2013-04-23 14:40:00,74.08,74.08,74.02,74.03,32400.0,45.3974,45.3974,45.3606,45.3667,32400.0
2013-04-23 14:45:00,74.03,74.1,74.03,74.09,51400.0,45.3667,45.4096,45.3667,45.4035,51400.0
2013-04-23 14:50:00,74.1,74.11,74.07,74.1,35200.0,45.4096,45.4158,45.3912,45.4096,35200.0
2013-04-23 14:55:00,74.1,74.14,74.09,74.13,37700.0,45.4096,45.4341,45.4035,45.428,37700.0
2013-04-23 15:00:00,74.14,74.21,74.14,74.2,48800.0,45.4341,45.477,45.4341,45.4709,48800.0
2013-04-23 15:05:00,74.2,74.23,74.15,74.21,92600.0,45.4709,45.4893,45.4403,45.477,92600.0
2013-04-23 15:10:00,74.22,74.23,74.13,74.13,44600.0,45.4832,45.4893,45.428,45.428,44600.0
2013-04-23 15:15:00,74.13,74.15,74.08,74.09,38500.0,45.428,45.4403,45.3974,45.4035,38500.0
2013-04-23 15:20:00,74.08,74.16,74.07,74.14,50300.0,45.3974,45.4464,45.3912,45.4341,50300.0
2013-04-23 15:25:00,74.14,74.21,74.13,74.21,61400.0,45.4341,45.477,45.428,45.477,61400.0
2013-04-23 15:30:00,74.2,74.21,74.14,74.14,34600.0,45.4709,45.477,45.4341,45.4341,34600.0
2013-04-23 15:35:00,74.14,74.18,74.11,74.15,40100.0,45.4341,45.4587,45.4158,45.4403,40100.0
2013-04-23 15:40:00,74.16,74.16,74.05,74.05,40600.0,45.4464,45.4464,45.379,45.379,40600.0
2013-04-23 15:45:00,74.05,74.1,74.03,74.1,38500.0,45.379,45.4096,45.3667,45.4096,38500.0
2013-04-23 15:50:00,74.09,74.12,74.07,74.1,67000.0,45.4035,45.4219,45.3912,45.4096,67000.0
2013-04-23 15:55:00,74.1,74.15,74.05,74.12,116700.0,45.4096,45.4403,45.379,45.4219,116700.0
2013-04-24 09:30:00,74.18,74.36,74.18,74.3,46700.0,45.4587,45.569,45.4587,45.5322,46700.0
2013-04-24 09:35:00,74.28,74.3,74.15,74.15,22200.0,45.5199,45.5322,45.4403,45.4403,22200.0
2013-04-24 09:40:00,74.15,74.21,74.08,74.19,26700.0,45.4403,45.477,45.3974,45.4648,26700.0
2013-04-24 09:45:00,74.21,74.26,74.18,74.21,21700.0,45.477,45.5077,45.4587,45.477,21700.0
2013-04-24 09:50:00,74.22,74.27,74.18,74.22,21800.0,45.4832,45.5138,45.4587,45.4832,21800.0
2013-04-24 09:55:00,74.21,74.23,74.15,74.17,17100.0,45.477,45.4893,45.4403,45.4525,17100.0
2013-04-24 10:00:00,74.17,74.2,74.14,74.14,16900.0,45.4525,45.4709,45.4341,45.4341,16900.0
2013-04-24 10:05:00,74.14,74.17,74.1,74.11,17200.0,45.4341,45.4525,45.4096,45.4158,17200.0
2013-04-24 10:10:00,74.11,74.14,74.08,74.09,19500.0,45.4158,45.4341,45.3974,45.4035,19500.0
2013-04-24 10:15:00,74.08,74.11,74.04,74.06,22400.0,45.3974,45.4158,45.3729,45.3851,22400.0
2013-04-24 10:20:00,74.05,74.06,73.95,74.0,60100.0,45.379,45.3851,45.3177,45.3484,60100.0
2013-04-24 10:25:00,73.99,74.03,73.97,74.03,28100.0,45.3422,45.3667,45.33,45.3667,28100.0
2013-04-24 10:30:00,74.02,74.1,74.01,74.03,35900.0,45.3606,45.4096,45.3545,45.3667,35900.0
2013-04-24 10:35:00,74.04,74.07,74.02,74.06,9700.0,45.3729,45.3912,45.3606,45.3851,9700.0
2013-04-24 10:40:00,74.06,74.13,74.06,74.1,32000.0,45.3851,45.428,45.3851,45.4096,32000.0
2013-04-24 10:45:00,74.11,74.16,74.11,74.15,22600.0,45.4158,45.4464,45.4158,45.4403,22600.0
2013-04-24 10:50:00,74.16,74.17,74.11,74.12,41000.0,45.4464,45.4525,45.4158,45.4219,41000.0
2013-04-24 10:55:00,74.13,74.17,74.11,74.17,23200.0,45.428,45.4525,45.4158,45.4525,23200.0
2013-04-24 11:00:00,74.17,74.2,74.17,74.18,11800.0,45.4525,45.4709,45.4525,45.4587,11800.0
2013-04-24 11:05:00,74.19,74.24,74.19,74.22,27400.0,45.4648,45.4954,45.4648,45.4832,27400.0
2013-04-24 11:10:00,74.22,74.23,74.14,74.21,35400.0,45.4832,45.4893,45.4341,45.477,35400.0
2013-04-24 11:15:00,74.22,74.22,74.17,74.2,23900.0,45.4832,45.4832,45.4525,45.4709,23900.0
2013-04-24 11:20:00,74.21,74.26,74.19,74.24,29800.0,45.477,45.5077,45.4648,45.4954,29800.0
2013-04-24 11:25:00,74.24,74.29,74.24,74.29,11700.0,45.4954,45.5261,45.4954,45.5261,11700.0
2013-04-24 11:30:00,74.3,74.32,74.29,74.32,16800.0,45.5322,45.5445,45.5261,45.5445,16800.0
2013-04-24 11:35:00,74.32,74.34,74.28,74.3,24100.0,45.5445,45.5567,45.5199,45.5322,24100.0
2013-04-24 11:40:00,74.31,74.38,74.3,74.37,21000.0,45.5383,45.5812,45.5322,45.5751,21000.0
2013-04-24 11:45:00,74.37,74.39,74.35,74.36,12300.0,45.5751,45.5874,45.5628,45.569,12300.0
2013-04-24 11:50:00,74.36,74.4,74.36,74.37,8900.0,45.569,45.5935,45.569,45.5751,8900.0
2013-04-24 11:55:00,74.38,74.38,74.33,74.34,15900.0,45.5812,45.5812,45.5506,45.5567,15900.0
2013-04-24 12:00:00,74.33,74.35,74.3,74.32,9600.0,45.5506,45.5628,45.5322,45.5445,9600.0
2013-04-24 12:05:00,74.32,74.34,74.31,74.34,4300.0,45.5445,45.5567,45.5383,45.5567,4300.0
2013-04-24 12:10:00,74.34,74.34,74.25,74.27,11500.0,45.5567,45.5567,45.5016,45.5138,11500.0
2013-04-24 12:15:00,74.26,74.26,74.2,74.24,28600.0,45.5077,45.5077,45.4709,45.4954,28600.0
2013-04-24 12:20:00,74.25,74.27,74.18,74.24,47500.0,45.5016,45.5138,45.4587,45.4954,47500.0
2013-04-24 12:25:00,74.25,74.28,74.25,74.27,33000.0,45.5016,45.5199,45.5016,45.5138,33000.0
2013-04-24 12:30:00,74.27,74.28,74.24,74.24,18800.0,45.5138,45.5199,45.4954,45.4954,18800.0
2013-04-24 12:35:00,74.24,74.24,74.2,74.22,12400.0,45.4954,45.4954,45.4709,45.4832,12400.0
2013-04-24 12:40:00,74.22,74.24,74.21,74.24,9500.0,45.4832,45.4954,45.477,45.4954,9500.0
2013-04-24 12:45:00,74.23,74.27,74.21,74.23,16900.0,45.4893,45.5138,45.477,45.4893,16900.0
2013-04-24 12:50:00,74.24,74.27,74.24,74.25,8600.0,45.4954,45.5138,45.4954,45.5016,8600.0
2013-04-24 12:55:00,74.25,74.29,74.25,74.28,21900.0,45.5016,45.5261,45.5016,45.5199,21900.0
2013-04-24 13:00:00,74.28,74.28,74.25,74.27,13200.0,45.5199,45.5199,45.5016,45.5138,13200.0
2013-04-24 13:05:00,74.28,74.31,74.27,74.27,11900.0,45.5199,45.5383,45.5138,45.5138,11900.0
2013-04-24 13:10:00,74.27,74.3,74.26,74.3,6800.0,45.5138,45.5322,45.5077,45.5322,6800.0
2013-04-24 13:15:00,74.29,74.31,74.28,74.31,7000.0,45.5261,45.5383,45.5199,45.5383,7000.0
2013-04-24 13:20:00,74.32,74.32,74.3,74.3,4500.0,45.5445,45.5445,45.5322,45.5322,4500.0
2013-04-24 13:25:00,74.3,74.32,74.28,74.3,16000.0,45.5322,45.5445,45.5199,45.5322,16000.0
2013-04-24 13:30:00,74.3,74.35,74.3,74.34,21800.0,45.5322,45.5628,45.5322,45.5567,21800.0
2013-04-24 13:35:00,74.33,74.35,74.32,74.34,6300.0,45.5506,45.5628,45.5445,45.5567,6300.0
2013-04-24 13:40:00,74.33,74.34,74.29,74.3,17300.0,45.5506,45.5567,45.5261,45.5322,17300.0
2013-04-24 13:45:00,74.3,74.31,74.27,74.29,19700.0,45.5322,45.5383,45.5138,45.5261,19700.0
2013-04-24 13:50:00,74.29,74.31,74.27,74.3,8800.0,45.5261,45.5383,45.5138,45.5322,8800.0
2013-04-24 13:55:00,74.3,74.32,74.28,74.3,7300.0,45.5322,45.5445,45.5199,45.5322,7300.0
2013-04-24 14:00:00,74.29,74.34,74.29,74.33,17300.0,45.5261,45.5567,45.5261,45.5506,17300.0
2013-04-24 14:05:00,74.33,74.37,74.31,74.32,22100.0,45.5506,45.5751,45.5383,45.5445,22100.0
2013-04-24 14:10:00,74.33,74.34,74.29,74.29,17900.0,45.5506,45.5567,45.5261,45.5261,17900.0
2013-04-24 14:15:00,74.28,74.31,74.26,74.31,18300.0,45.5199,45.5383,45.5077,45.5383,18300.0
2013-04-24 14:20:00,74.31,74.36,74.3,74.36,32800.0,45.5383,45.569,45.5322,45.569,32800.0
2013-04-24 14:25:00,74.35,74.37,74.34,74.35,21900.0,45.5628,45.5751,45.5567,45.5628,21900.0
2013-04-24 14:30:00,74.35,74.35,74.32,74.32,10400.0,45.5628,45.5628,45.5445,45.5445,10400.0
2013-04-24 14:35:00,74.32,74.33,74.31,74.32,15600.0,45.5445,45.5506,45.5383,45.5445,15600.0
2013-04-24 14:40:00,74.31,74.33,74.3,74.31,12600.0,45.5383,45.5506,45.5322,45.5383,12600.0
2013-04-24 14:45:00,74.31,74.32,74.29,74.31,19900.0,45.5383,45.5445,45.5261,45.5383,19900.0
2013-04-24 14:50:00,74.31,74.31,74.29,74.31,10300.0,45.5383,45.5383,45.5261,45.5383,10300.0
2013-04-24 14:55:00,74.31,74.35,74.31,74.35,14700.0,45.5383,45.5628,45.5383,45.5628,14700.0
2013-04-24 15:00:00,74.34,74.35,74.33,74.34,16300.0,45.5567,45.5628,45.5506,45.5567,16300.0
2013-04-24 15:05:00,74.34,74.35,74.33,74.33,18700.0,45.5567,45.5628,45.5506,45.5506,18700.0
2013-04-24 15:10:00,74.33,74.33,74.29,74.29,13300.0,45.5506,45.5506,45.5261,45.5261,13300.0
2013-04-24 15:15:00,74.29,74.31,74.28,74.29,42800.0,45.5261,45.5383,45.5199,45.5261,42800.0
2013-04-24 15:20:00,74.29,74.29,74.25,74.25,17600.0,45.5261,45.5261,45.5016,45.5016,17600.0
2013-04-24 15:25:00,74.25,74.27,74.2,74.2,23400.0,45.5016,45.5138,45.4709,45.4709,23400.0
2013-04-24 15:30:00,74.19,74.26,74.19,74.21,43100.0,45.4648,45.5077,45.4648,45.477,43100.0
2013-04-24 15:35:00,74.21,74.21,74.17,74.19,22000.0,45.477,45.477,45.4525,45.4648,22000.0
2013-04-24 15:40:00,74.2,74.23,74.19,74.19,19100.0,45.4709,45.4893,45.4648,45.4648,19100.0
2013-04-24 15:45:00,74.2,74.27,74.2,74.27,31100.0,45.4709,45.5138,45.4709,45.5138,31100.0
2013-04-24 15:50:00,74.26,74.29,74.25,74.29,26200.0,45.5077,45.5261,45.5016,45.5261,26200.0
2013-04-24 15:55:00,74.28,74.3,74.24,74.28,82700.0,45.5199,45.5322,45.4954,45.5199,82700.0
2013-04-25 09:30:00,74.37,74.41,74.06,74.06,113700.0,45.5751,45.5996,45.3851,45.3851,113700.0
2013-04-25 09:35:00,74.07,74.07,73.78,73.84,77700.0,45.3912,45.3912,45.2135,45.2503,77700.0
2013-04-25 09:40:00,73.87,73.87,73.62,73.73,64400.0,45.2687,45.2687,45.1155,45.1829,64400.0
2013-04-25 09:45:00,73.74,73.83,73.73,73.81,52100.0,45.189,45.2442,45.1829,45.2319,52100.0
2013-04-25 09:50:00,73.82,73.95,73.79,73.94,46400.0,45.238,45.3177,45.2197,45.3116,46400.0
2013-04-25 09:55:00,73.96,74.04,73.95,73.97,27000.0,45.3238,45.3729,45.3177,45.33,27000.0
2013-04-25 10:00:00,73.98,74.07,73.96,74.04,67800.0,45.3361,45.3912,45.3238,45.3729,67800.0
2013-04-25 10:05:00,74.04,74.1,74.01,74.1,30500.0,45.3729,45.4096,45.3545,45.4096,30500.0
2013-04-25 10:10:00,74.09,74.11,73.97,73.98,26000.0,45.4035,45.4158,45.33,45.3361,26000.0
2013-04-25 10:15:00,74.0,74.06,74.0,74.05,81000.0,45.3484,45.3851,45.3484,45.379,81000.0
2013-04-25 10:20:00,74.06,74.12,74.03,74.12,85300.0,45.3851,45.4219,45.3667,45.4219,85300.0
2013-04-25 10:25:00,74.11,74.17,74.1,74.13,20500.0,45.4158,45.4525,45.4096,45.428,20500.0
2013-04-25 10:30:00,74.14,74.18,74.13,74.14,16800.0,45.4341,45.4587,45.428,45.4341,16800.0
2013-04-25 10:35:00,74.13,74.13,74.09,74.11,18800.0,45.428,45.428,45.4035,45.4158,18800.0
2013-04-25 10:40:00,74.12,74.2,74.12,74.16,54700.0,45.4219,45.4709,45.4219,45.4464,54700.0
2013-04-25 10:45:00,74.17,74.18,74.11,74.12,55000.0,45.4525,45.4587,45.4158,45.4219,55000.0
2013-04-25 10:50:00,74.13,74.26,74.13,74.26,174200.0,45.428,45.5077,45.428,45.5077,174200.0
2013-04-25 10:55:00,74.25,74.28,74.25,74.26,29900.0,45.5016,45.5199,45.5016,45.5077,29900.0
2013-04-25 11:00:00,74.26,74.32,74.26,74.29,17200.0,45.5077,45.5445,45.5077,45.5261,17200.0
2013-04-25 11:05:00,74.3,74.33,74.26,74.29,25400.0,45.5322,45.5506,45.5077,45.5261,25400.0
2013-04-25 11:10:00,74.29,74.33,74.28,74.28,297600.0,45.5261,45.5506,45.5199,45.5199,297600.0
2013-04-25 11:15:00,74.28,74.33,74.28,74.28,55900.0,45.5199,45.5506,45.5199,45.5199,55900.0
2013-04-25 11:20:00,74.28,74.33,74.28,74.31,72100.0,45.5199,45.5506,45.5199,45.5383,72100.0
2013-04-25 11:25:00,74.31,74.32,74.3,74.31,13500.0,45.5383,45.5445,45.5322,45.5383,13500.0
2013-04-25 11:30:00,74.31,74.37,74.31,74.36,51400.0,45.5383,45.5751,45.5383,45.569,51400.0
2013-04-25 11:35:00,74.37,74.39,74.33,74.35,27800.0,45.5751,45.5874,45.5506,45.5628,27800.0
2013-04-25 11:40:00,74.35,74.35,74.27,74.28,59900.0,45.5628,45.5628,45.5138,45.5199,59900.0
2013-04-25 11:45:00,74.28,74.32,74.28,74.31,13400.0,45.5199,45.5445,45.5199,45.5383,13400.0
2013-04-25 11:50:00,74.32,74.35,74.31,74.33,14100.0,45.5445,45.5628,45.5383,45.5506,14100.0
2013-04-25 11:55:00,74.33,74.34,74.32,74.34,6900.0,45.5506,45.5567,45.5445,45.5567,6900.0
2013-04-25 12:00:00,74.34,74.35,74.31,74.35,24400.0,45.5567,45.5628,45.5383,45.5628,24400.0
2013-04-25 12:05:00,74.34,74.37,74.34,74.37,10400.0,45.5567,45.5751,45.5567,45.5751,10400.0
2013-04-25 12:10:00,74.37,74.4,74.37,74.4,12400.0,45.5751,45.5935,45.5751,45.5935,12400.0
2013-04-25 12:15:00,74.4,74.4,74.37,74.37,23800.0,45.5935,45.5935,45.5751,45.5751,23800.0
2013-04-25 12:20:00,74.36,74.36,74.28,74.28,28300.0,45.569,45.569,45.5199,45.5199,28300.0
2013-04-25 12:25:00,74.29,74.29,74.24,74.28,50200.0,45.5261,45.5261,45.4954,45.5199,50200.0
2013-04-25 12:30:00,74.28,74.35,74.28,74.34,26400.0,45.5199,45.5628,45.5199,45.5567,26400.0
2013-04-25 12:35:00,74.33,74.35,74.33,74.34,11200.0,45.5506,45.5628,45.5506,45.5567,11200.0
2013-04-25 12:40:00,74.34,74.35,74.29,74.32,50800.0,45.5567,45.5628,45.5261,45.5445,50800.0
2013-04-25 12:45:00,74.31,74.34,74.31,74.32,22200.0,45.5383,45.5567,45.5383,45.5445,22200.0
2013-04-25 12:50:00,74.31,74.32,74.29,74.3,10900.0,45.5383,45.5445,45.5261,45.5322,10900.0
2013-04-25 12:55:00,74.31,74.34,74.3,74.34,10800.0,45.5383,45.5567,45.5322,45.5567,10800.0
2013-04-25 13:00:00,74.34,74.34,74.3,74.3,18000.0,45.5567,45.5567,45.5322,45.5322,18000.0
2013-04-25 13:05:00,74.3,74.31,74.26,74.27,14100.0,45.5322,45.5383,45.5077,45.5138,14100.0
2013-04-25 13:10:00,74.28,74.28,74.25,74.27,13100.0,45.5199,45.5199,45.5016,45.5138,13100.0
2013-04-25 13:15:00,74.27,74.3,74.27,74.3,12400.0,45.5138,45.5322,45.5138,45.5322,12400.0
2013-04-25 13:20:00,74.3,74.3,74.26,74.28,13600.0,45.5322,45.5322,45.5077,45.5199,13600.0
2013-04-25 13:25:00,74.28,74.29,74.24,74.27,48200.0,45.5199,45.5261,45.4954,45.5138,48200.0
2013-04-25 13:30:00,74.26,74.27,74.25,74.26,5900.0,45.5077,45.5138,45.5016,45.5077,5900.0
2013-04-25 13:35:00,74.26,74.29,74.26,74.28,14800.0,45.5077,45.5261,45.5077,45.5199,14800.0
2013-04-25 13:40:00,74.28,74.29,74.26,74.28,22000.0,45.5199,45.5261,45.5077,45.5199,22000.0
2013-04-25 13:45:00,74.28,74.29,74.27,74.28,9700.0,45.5199,45.5261,45.5138,45.5199,9700.0
2013-04-25 13:50:00,74.28,74.29,74.27,74.28,9200.0,45.5199,45.5261,45.5138,45.5199,9200.0
2013-04-25 13:55:00,74.28,74.34,74.27,74.33,25500.0,45.5199,45.5567,45.5138,45.5506,25500.0
2013-04-25 14:00:00,74.34,74.38,74.33,74.36,36400.0,45.5567,45.5812,45.5506,45.569,36400.0
2013-04-25 14:05:00,74.35,74.37,74.33,74.33,24000.0,45.5628,45.5751,45.5506,45.5506,24000.0
2013-04-25 14:10:00,74.34,74.37,74.34,74.35,15500.0,45.5567,45.5751,45.5567,45.5628,15500.0
2013-04-25 14:15:00,74.34,74.35,74.31,74.34,14500.0,45.5567,45.5628,45.5383,45.5567,14500.0
2013-04-25 14:20:00,74.33,74.33,74.29,74.31,10800.0,45.5506,45.5506,45.5261,45.5383,10800.0
2013-04-25 14:25:00,74.31,74.32,74.24,74.26,24200.0,45.5383,45.5445,45.4954,45.5077,24200.0
2013-04-25 14:30:00,74.26,74.26,74.22,74.23,6100.0,45.5077,45.5077,45.4832,45.4893,6100.0
2013-04-25 14:35:00,74.23,74.26,74.23,74.23,10700.0,45.4893,45.5077,45.4893,45.4893,10700.0
2013-04-25 14:40:00,74.24,74.29,74.23,74.24,47900.0,45.4954,45.5261,45.4893,45.4954,47900.0
2013-04-25 14:45:00,74.24,74.24,74.19,74.19,12000.0,45.4954,45.4954,45.4648,45.4648,12000.0
2013-04-25 14:50:00,74.2,74.2,74.16,74.18,12600.0,45.4709,45.4709,45.4464,45.4587,12600.0
2013-04-25 14:55:00,74.18,74.19,74.12,74.16,16300.0,45.4587,45.4648,45.4219,45.4464,16300.0
2013-04-25 15:00:00,74.17,74.18,74.13,74.16,12000.0,45.4525,45.4587,45.428,45.4464,12000.0
2013-04-25 15:05:00,74.16,74.16,74.08,74.1,61900.0,45.4464,45.4464,45.3974,45.4096,61900.0
2013-04-25 15:10:00,74.09,74.11,74.03,74.11,14700.0,45.4035,45.4158,45.3667,45.4158,14700.0
2013-04-25 15:15:00,74.13,74.13,73.99,74.03,17800.0,45.428,45.428,45.3422,45.3667,17800.0
2013-04-25 15:20:00,74.03,74.1,74.02,74.06,23800.0,45.3667,45.4096,45.3606,45.3851,23800.0
2013-04-25 15:25:00,74.06,74.11,74.06,74.1,20200.0,45.3851,45.4158,45.3851,45.4096,20200.0
2013-04-25 15:30:00,74.1,74.12,74.07,74.09,61700.0,45.4096,45.4219,45.3912,45.4035,61700.0
2013-04-25 15:35:00,74.09,74.13,74.08,74.12,28200.0,45.4035,45.428,45.3974,45.4219,28200.0
2013-04-25 15:40:00,74.12,74.13,74.08,74.11,10500.0,45.4219,45.428,45.3974,45.4158,10500.0
2013-04-25 15:45:00,74.11,74.14,74.1,74.11,38600.0,45.4158,45.4341,45.4096,45.4158,38600.0
2013-04-25 15:50:00,74.12,74.12,74.05,74.05,64600.0,45.4219,45.4219,45.379,45.379,64600.0
2013-04-25 15:55:00,74.05,74.1,73.97,74.03,121500.0,45.379,45.4096,45.33,45.3667,121500.0
2013-04-26 09:30:00,73.95,74.17,73.85,74.02,45300.0,45.3177,45.4525,45.2564,45.3606,45300.0
2013-04-26 09:35:00,73.94,73.97,73.86,73.97,16500.0,45.3116,45.33,45.2626,45.33,16500.0
2013-04-26 09:40:00,73.95,74.05,73.95,74.0,11900.0,45.3177,45.379,45.3177,45.3484,11900.0
2013-04-26 09:45:00,74.0,74.11,74.0,74.02,40200.0,45.3484,45.4158,45.3484,45.3606,40200.0
2013-04-26 09:50:00,74.03,74.11,74.02,74.11,6500.0,45.3667,45.4158,45.3606,45.4158,6500.0
2013-04-26 09:55:00,74.13,74.26,74.13,74.26,6400.0,45.428,45.5077,45.428,45.5077,6400.0
2013-04-26 10:00:00,74.25,74.28,74.18,74.18,10400.0,45.5016,45.5199,45.4587,45.4587,10400.0
2013-04-26 10:05:00,74.17,74.17,74.05,74.06,15600.0,45.4525,45.4525,45.379,45.3851,15600.0
2013-04-26 10:10:00,74.05,74.14,73.94,74.03,34700.0,45.379,45.4341,45.3116,45.3667,34700.0
2013-04-26 10:15:00,74.03,74.08,73.96,74.07,68200.0,45.3667,45.3974,45.3238,45.3912,68200.0
2013-04-26 10:20:00,74.06,74.07,73.96,74.04,28200.0,45.3851,45.3912,45.3238,45.3729,28200.0
2013-04-26 10:25:00,74.06,74.09,74.02,74.09,16400.0,45.3851,45.4035,45.3606,45.4035,16400.0
2013-04-26 10:30:00,74.07,74.07,73.98,73.98,19600.0,45.3912,45.3912,45.3361,45.3361,19600.0
2013-04-26 10:35:00,73.98,74.08,73.94,74.06,23100.0,45.3361,45.3974,45.3116,45.3851,23100.0
2013-04-26 10:40:00,74.06,74.1,74.02,74.05,16300.0,45.3851,45.4096,45.3606,45.379,16300.0
2013-04-26 10:45:00,74.04,74.05,73.95,74.0,55600.0,45.3729,45.379,45.3177,45.3484,55600.0
2013-04-26 10:50:00,73.99,74.01,73.95,73.98,153800.0,45.3422,45.3545,45.3177,45.3361,153800.0
2013-04-26 10:55:00,73.97,74.02,73.97,74.02,64600.0,45.33,45.3606,45.33,45.3606,64600.0
2013-04-26 11:00:00,74.01,74.04,74.0,74.0,35700.0,45.3545,45.3729,45.3484,45.3484,35700.0
2013-04-26 11:05:00,74.01,74.03,73.99,73.99,33300.0,45.3545,45.3667,45.3422,45.3422,33300.0
2013-04-26 11:10:00,73.98,74.0,73.93,73.95,22800.0,45.3361,45.3484,45.3055,45.3177,22800.0
2013-04-26 11:15:00,73.97,73.97,73.89,73.9,18700.0,45.33,45.33,45.2809,45.2871,18700.0
2013-04-26 11:20:00,73.9,73.92,73.83,73.84,24200.0,45.2871,45.2993,45.2442,45.2503,24200.0
2013-04-26 11:25:00,73.84,73.92,73.84,73.89,25600.0,45.2503,45.2993,45.2503,45.2809,25600.0
2013-04-26 11:30:00,73.89,73.9,73.84,73.87,110500.0,45.2809,45.2871,45.2503,45.2687,110500.0
2013-04-26 11:35:00,73.87,73.9,73.81,73.86,49500.0,45.2687,45.2871,45.2319,45.2626,49500.0
2013-04-26 11:40:00,73.86,73.86,73.83,73.84,41100.0,45.2626,45.2626,45.2442,45.2503,41100.0
2013-04-26 11:45:00,73.85,73.86,73.81,73.85,25900.0,45.2564,45.2626,45.2319,45.2564,25900.0
2013-04-26 11:50:00,73.84,73.87,73.83,73.86,14300.0,45.2503,45.2687,45.2442,45.2626,14300.0
2013-04-26 11:55:00,73.85,73.85,73.81,73.83,15200.0,45.2564,45.2564,45.2319,45.2442,15200.0
2013-04-26 12:00:00,73.83,73.87,73.8,73.87,32800.0,45.2442,45.2687,45.2258,45.2687,32800.0
2013-04-26 12:05:00,73.87,73.9,73.87,73.89,17900.0,45.2687,45.2871,45.2687,45.2809,17900.0
2013-04-26 12:10:00,73.88,73.88,73.84,73.86,20900.0,45.2748,45.2748,45.2503,45.2626,20900.0
2013-04-26 12:15:00,73.86,73.88,73.83,73.83,43100.0,45.2626,45.2748,45.2442,45.2442,43100.0
2013-04-26 12:20:00,73.82,73.83,73.79,73.8,26300.0,45.238,45.2442,45.2197,45.2258,26300.0
2013-04-26 12:25:00,73.79,73.8,73.78,73.79,13700.0,45.2197,45.2258,45.2135,45.2197,13700.0
2013-04-26 12:30:00,73.78,73.8,73.77,73.78,18900.0,45.2135,45.2258,45.2074,45.2135,18900.0
2013-04-26 12:35:00,73.78,73.79,73.76,73.78,19400.0,45.2135,45.2197,45.2013,45.2135,19400.0
2013-04-26 12:40:00,73.78,73.79,73.76,73.78,24400.0,45.2135,45.2197,45.2013,45.2135,24400.0
2013-04-26 12:45:00,73.78,73.83,73.77,73.83,25600.0,45.2135,45.2442,45.2074,45.2442,25600.0
2013-04-26 12:50:00,73.83,73.88,73.83,73.88,14400.0,45.2442,45.2748,45.2442,45.2748,14400.0
2013-04-26 12:55:00,73.88,73.91,73.86,73.9,22600.0,45.2748,45.2932,45.2626,45.2871,22600.0
2013-04-26 13:00:00,73.9,73.91,73.88,73.9,12500.0,45.2871,45.2932,45.2748,45.2871,12500.0
2013-04-26 13:05:00,73.89,73.89,73.85,73.89,14500.0,45.2809,45.2809,45.2564,45.2809,14500.0
2013-04-26 13:10:00,73.89,73.9,73.86,73.89,22700.0,45.2809,45.2871,45.2626,45.2809,22700.0
2013-04-26 13:15:00,73.89,73.89,73.87,73.87,13000.0,45.2809,45.2809,45.2687,45.2687,13000.0
2013-04-26 13:20:00,73.87,73.91,73.86,73.87,19700.0,45.2687,45.2932,45.2626,45.2687,19700.0
2013-04-26 13:25:00,73.88,73.91,73.88,73.9,12300.0,45.2748,45.2932,45.2748,45.2871,12300.0
2013-04-26 13:30:00,73.9,73.9,73.87,73.87,16700.0,45.2871,45.2871,45.2687,45.2687,16700.0
2013-04-26 13:35:00,73.87,73.88,73.85,73.85,19900.0,45.2687,45.2748,45.2564,45.2564,19900.0
2013-04-26 13:40:00,73.84,73.85,73.82,73.83,19500.0,45.2503,45.2564,45.238,45.2442,19500.0
2013-04-26 13:45:00,73.84,73.93,73.83,73.92,16200.0,45.2503,45.3055,45.2442,45.2993,16200.0
2013-04-26 13:50:00,73.92,73.94,73.88,73.89,25100.0,45.2993,45.3116,45.2748,45.2809,25100.0
2013-04-26 13:55:00,73.89,73.9,73.86,73.86,12800.0,45.2809,45.2871,45.2626,45.2626,12800.0
2013-04-26 14:00:00,73.85,73.86,73.8,73.81,21400.0,45.2564,45.2626,45.2258,45.2319,21400.0
2013-04-26 14:05:00,73.82,73.85,73.81,73.82,23200.0,45.238,45.2564,45.2319,45.238,23200.0
2013-04-26 14:10:00,73.83,73.84,73.79,73.8,21800.0,45.2442,45.2503,45.2197,45.2258,21800.0
2013-04-26 14:15:00,73.8,73.81,73.78,73.8,21000.0,45.2258,45.2319,45.2135,45.2258,21000.0
2013-04-26 14:20:00,73.79,73.8,73.75,73.8,23600.0,45.2197,45.2258,45.1951,45.2258,23600.0
2013-04-26 14:25:00,73.8,73.8,73.74,73.75,32900.0,45.2258,45.2258,45.189,45.1951,32900.0
2013-04-26 14:30:00,73.74,73.76,73.71,73.73,23000.0,45.189,45.2013,45.1706,45.1829,23000.0
2013-04-26 14:35:00,73.73,73.75,73.72,73.75,22700.0,45.1829,45.1951,45.1768,45.1951,22700.0
2013-04-26 14:40:00,73.75,73.81,73.74,73.81,31900.0,45.1951,45.2319,45.189,45.2319,31900.0
2013-04-26 14:45:00,73.81,73.89,73.81,73.89,60700.0,45.2319,45.2809,45.2319,45.2809,60700.0
2013-04-26 14:50:00,73.89,73.9,73.84,73.84,23200.0,45.2809,45.2871,45.2503,45.2503,23200.0
2013-04-26 14:55:00,73.84,73.87,73.83,73.84,17700.0,45.2503,45.2687,45.2442,45.2503,17700.0
2013-04-26 15:00:00,73.84,73.92,73.84,73.92,26100.0,45.2503,45.2993,45.2503,45.2993,26100.0
2013-04-26 15:05:00,73.92,73.95,73.91,73.95,17500.0,45.2993,45.3177,45.2932,45.3177,17500.0
2013-04-26 15:10:00,73.95,73.95,73.89,73.89,40600.0,45.3177,45.3177,45.2809,45.2809,40600.0
2013-04-26 15:15:00,73.89,73.9,73.84,73.88,35500.0,45.2809,45.2871,45.2503,45.2748,35500.0
2013-04-26 15:20:00,73.88,73.9,73.85,73.88,23400.0,45.2748,45.2871,45.2564,45.2748,23400.0
2013-04-26 15:25:00,73.87,73.9,73.86,73.88,20600.0,45.2687,45.2871,45.2626,45.2748,20600.0
2013-04-26 15:30:00,73.89,73.93,73.89,73.92,27500.0,45.2809,45.3055,45.2809,45.2993,27500.0
2013-04-26 15:35:00,73.92,73.92,73.86,73.86,22700.0,45.2993,45.2993,45.2626,45.2626,22700.0
2013-04-26 15:40:00,73.87,73.91,73.84,73.86,35800.0,45.2687,45.2932,45.2503,45.2626,35800.0
2013-04-26 15:45:00,73.86,73.91,73.85,73.9,47800.0,45.2626,45.2932,45.2564,45.2871,47800.0
2013-04-26 15:50:00,73.9,73.9,73.84,73.85,78200.0,45.2871,45.2871,45.2503,45.2564,78200.0
2013-04-26 15:55:00,73.84,73.86,73.8,73.8,114300.0,45.2503,45.2626,45.2258,45.2258,114300.0
2013-04-29 09:30:00,74.36,74.36,73.98,74.04,47400.0,45.569,45.569,45.3361,45.3729,47400.0
2013-04-29 09:35:00,74.0,74.01,73.85,73.87,14800.0,45.3484,45.3545,45.2564,45.2687,14800.0
2013-04-29 09:40:00,73.88,74.08,73.88,74.07,12100.0,45.2748,45.3974,45.2748,45.3912,12100.0
2013-04-29 09:45:00,74.06,74.12,74.03,74.04,11100.0,45.3851,45.4219,45.3667,45.3729,11100.0
2013-04-29 09:50:00,74.04,74.04,73.96,73.98,15500.0,45.3729,45.3729,45.3238,45.3361,15500.0
2013-04-29 09:55:00,73.97,73.98,73.9,73.92,9000.0,45.33,45.3361,45.2871,45.2993,9000.0
2013-04-29 10:00:00,73.9,74.06,73.9,74.03,14600.0,45.2871,45.3851,45.2871,45.3667,14600.0
2013-04-29 10:05:00,74.04,74.14,74.04,74.12,17400.0,45.3729,45.4341,45.3729,45.4219,17400.0
2013-04-29 10:10:00,74.11,74.13,74.03,74.04,16100.0,45.4158,45.428,45.3667,45.3729,16100.0
2013-04-29 10:15:00,74.05,74.13,74.05,74.13,28100.0,45.379,45.428,45.379,45.428,28100.0
2013-04-29 10:20:00,74.12,74.16,74.1,74.16,21700.0,45.4219,45.4464,45.4096,45.4464,21700.0
2013-04-29 10:25:00,74.16,74.2,74.15,74.2,52200.0,45.4464,45.4709,45.4403,45.4709,52200.0
2013-04-29 10:30:00,74.2,74.2,74.16,74.17,14000.0,45.4709,45.4709,45.4464,45.4525,14000.0
2013-04-29 10:35:00,74.17,74.22,74.17,74.21,14600.0,45.4525,45.4832,45.4525,45.477,14600.0
2013-04-29 10:40:00,74.22,74.23,74.19,74.22,40200.0,45.4832,45.4893,45.4648,45.4832,40200.0
2013-04-29 10:45:00,74.22,74.22,74.19,74.2,58100.0,45.4832,45.4832,45.4648,45.4709,58100.0
2013-04-29 10:50:00,74.2,74.24,74.2,74.2,21300.0,45.4709,45.4954,45.4709,45.4709,21300.0
2013-04-29 10:55:00,74.19,74.2,74.13,74.15,12600.0,45.4648,45.4709,45.428,45.4403,12600.0
2013-04-29 11:00:00,74.16,74.18,74.15,74.17,15900.0,45.4464,45.4587,45.4403,45.4525,15900.0
2013-04-29 11:05:00,74.16,74.19,74.16,74.18,10800.0,45.4464,45.4648,45.4464,45.4587,10800.0
2013-04-29 11:10:00,74.19,74.24,74.19,74.24,11000.0,45.4648,45.4954,45.4648,45.4954,11000.0
2013-04-29 11:15:00,74.24,74.25,74.23,74.23,26900.0,45.4954,45.5016,45.4893,45.4893,26900.0
2013-04-29 11:20:00,74.23,74.26,74.2,74.2,18000.0,45.4893,45.5077,45.4709,45.4709,18000.0
2013-04-29 11:25:00,74.2,74.22,74.2,74.21,9600.0,45.4709,45.4832,45.4709,45.477,9600.0
2013-04-29 11:30:00,74.2,74.2,74.12,74.13,25900.0,45.4709,45.4709,45.4219,45.428,25900.0
2013-04-29 11:35:00,74.13,74.16,74.09,74.09,13900.0,45.428,45.4464,45.4035,45.4035,13900.0
2013-04-29 11:40:00,74.1,74.11,74.09,74.11,37700.0,45.4096,45.4158,45.4035,45.4158,37700.0
2013-04-29 11:45:00,74.1,74.12,74.09,74.1,12100.0,45.4096,45.4219,45.4035,45.4096,12100.0
2013-04-29 11:50:00,74.09,74.13,74.09,74.12,14400.0,45.4035,45.428,45.4035,45.4219,14400.0
2013-04-29 11:55:00,74.12,74.17,74.12,74.17,35500.0,45.4219,45.4525,45.4219,45.4525,35500.0
2013-04-29 12:00:00,74.17,74.28,74.17,74.28,37400.0,45.4525,45.5199,45.4525,45.5199,37400.0
2013-04-29 12:05:00,74.29,74.29,74.22,74.25,13700.0,45.5261,45.5261,45.4832,45.5016,13700.0
2013-04-29 12:10:00,74.23,74.23,74.2,74.22,13900.0,45.4893,45.4893,45.4709,45.4832,13900.0
2013-04-29 12:15:00,74.22,74.23,74.2,74.21,6500.0,45.4832,45.4893,45.4709,45.477,6500.0
2013-04-29 12:20:00,74.22,74.32,74.22,74.3,24100.0,45.4832,45.5445,45.4832,45.5322,24100.0
2013-04-29 12:25:00,74.32,74.35,74.3,74.32,10600.0,45.5445,45.5628,45.5322,45.5445,10600.0
2013-04-29 12:30:00,74.32,74.33,74.29,74.3,18700.0,45.5445,45.5506,45.5261,45.5322,18700.0
2013-04-29 12:35:00,74.31,74.31,74.29,74.29,13300.0,45.5383,45.5383,45.5261,45.5261,13300.0
2013-04-29 12:40:00,74.3,74.3,74.27,74.27,16400.0,45.5322,45.5322,45.5138,45.5138,16400.0
2013-04-29 12:45:00,74.26,74.26,74.2,74.21,19100.0,45.5077,45.5077,45.4709,45.477,19100.0
2013-04-29 12:50:00,74.21,74.25,74.21,74.22,12700.0,45.477,45.5016,45.477,45.4832,12700.0
2013-04-29 12:55:00,74.22,74.22,74.19,74.19,2800.0,45.4832,45.4832,45.4648,45.4648,2800.0
2013-04-29 13:00:00,74.19,74.21,74.15,74.16,25100.0,45.4648,45.477,45.4403,45.4464,25100.0
2013-04-29 13:05:00,74.16,74.19,74.16,74.19,13000.0,45.4464,45.4648,45.4464,45.4648,13000.0
2013-04-29 13:10:00,74.18,74.2,74.17,74.2,21000.0,45.4587,45.4709,45.4525,45.4709,21000.0
2013-04-29 13:15:00,74.2,74.21,74.17,74.2,14400.0,45.4709,45.477,45.4525,45.4709,14400.0
2013-04-29 13:20:00,74.2,74.21,74.18,74.18,6400.0,45.4709,45.477,45.4587,45.4587,6400.0
2013-04-29 13:25:00,74.2,74.2,74.17,74.17,5500.0,45.4709,45.4709,45.4525,45.4525,5500.0
2013-04-29 13:30:00,74.17,74.17,74.13,74.17,14700.0,45.4525,45.4525,45.428,45.4525,14700.0
2013-04-29 13:35:00,74.17,74.18,74.17,74.17,3700.0,45.4525,45.4587,45.4525,45.4525,3700.0
2013-04-29 13:40:00,74.17,74.25,74.17,74.25,36000.0,45.4525,45.5016,45.4525,45.5016,36000.0
2013-04-29 13:45:00,74.25,74.31,74.25,74.29,11600.0,45.5016,45.5383,45.5016,45.5261,11600.0
2013-04-29 13:50:00,74.3,74.33,74.29,74.32,14300.0,45.5322,45.5506,45.5261,45.5445,14300.0
2013-04-29 13:55:00,74.31,74.32,74.3,74.3,8200.0,45.5383,45.5445,45.5322,45.5322,8200.0
2013-04-29 14:00:00,74.3,74.34,74.29,74.31,127400.0,45.5322,45.5567,45.5261,45.5383,127400.0
2013-04-29 14:05:00,74.31,74.36,74.31,74.34,23600.0,45.5383,45.569,45.5383,45.5567,23600.0
2013-04-29 14:10:00,74.33,74.38,74.33,74.34,26900.0,45.5506,45.5812,45.5506,45.5567,26900.0
2013-04-29 14:15:00,74.34,74.36,74.32,74.32,13900.0,45.5567,45.569,45.5445,45.5445,13900.0
2013-04-29 14:20:00,74.33,74.36,74.33,74.36,12700.0,45.5506,45.569,45.5506,45.569,12700.0
2013-04-29 14:25:00,74.35,74.39,74.35,74.38,32900.0,45.5628,45.5874,45.5628,45.5812,32900.0
2013-04-29 14:30:00,74.38,74.38,74.35,74.38,11400.0,45.5812,45.5812,45.5628,45.5812,11400.0
2013-04-29 14:35:00,74.37,74.39,74.36,74.38,4500.0,45.5751,45.5874,45.569,45.5812,4500.0
2013-04-29 14:40:00,74.38,74.39,74.36,74.38,14200.0,45.5812,45.5874,45.569,45.5812,14200.0
2013-04-29 14:45:00,74.37,74.41,74.37,74.38,16100.0,45.5751,45.5996,45.5751,45.5812,16100.0
2013-04-29 14:50:00,74.38,74.4,74.38,74.39,16300.0,45.5812,45.5935,45.5812,45.5874,16300.0
2013-04-29 14:55:00,74.39,74.43,74.36,74.42,69600.0,45.5874,45.6119,45.569,45.6057,69600.0
2013-04-29 15:00:00,74.42,74.44,74.41,74.42,17200.0,45.6057,45.618,45.5996,45.6057,17200.0
2013-04-29 15:05:00,74.43,74.45,74.35,74.37,26600.0,45.6119,45.6241,45.5628,45.5751,26600.0
2013-04-29 15:10:00,74.37,74.37,74.33,74.35,19800.0,45.5751,45.5751,45.5506,45.5628,19800.0
2013-04-29 15:15:00,74.36,74.39,74.35,74.39,10900.0,45.569,45.5874,45.5628,45.5874,10900.0
2013-04-29 15:20:00,74.38,74.39,74.38,74.38,14000.0,45.5812,45.5874,45.5812,45.5812,14000.0
2013-04-29 15:25:00,74.38,74.4,74.33,74.38,24900.0,45.5812,45.5935,45.5506,45.5812,24900.0
2013-04-29 15:30:00,74.38,74.41,74.37,74.4,34600.0,45.5812,45.5996,45.5751,45.5935,34600.0
2013-04-29 15:35:00,74.4,74.43,74.4,74.41,18500.0,45.5935,45.6119,45.5935,45.5996,18500.0
2013-04-29 15:40:00,74.4,74.43,74.39,74.41,34300.0,45.5935,45.6119,45.5874,45.5996,34300.0
2013-04-29 15:45:00,74.42,74.47,74.41,74.42,100700.0,45.6057,45.6364,45.5996,45.6057,100700.0
2013-04-29 15:50:00,74.42,74.42,74.33,74.36,52200.0,45.6057,45.6057,45.5506,45.569,52200.0
2013-04-29 15:55:00,74.36,74.42,74.34,74.41,79200.0,45.569,45.6057,45.5567,45.5996,79200.0
2013-04-30 09:30:00,74.45,74.63,74.45,74.54,71800.0,45.6241,45.7344,45.6241,45.6793,71800.0
2013-04-30 09:35:00,74.54,74.67,74.54,74.63,52700.0,45.6793,45.7589,45.6793,45.7344,52700.0
2013-04-30 09:40:00,74.6,74.61,74.42,74.48,33400.0,45.716,45.7222,45.6057,45.6425,33400.0
2013-04-30 09:45:00,74.47,74.56,74.43,74.55,52000.0,45.6364,45.6915,45.6119,45.6854,52000.0
2013-04-30 09:50:00,74.54,74.55,74.37,74.43,57900.0,45.6793,45.6854,45.5751,45.6119,57900.0
2013-04-30 09:55:00,74.43,74.52,74.43,74.5,9400.0,45.6119,45.667,45.6119,45.6548,9400.0
2013-04-30 10:00:00,74.51,74.63,74.47,74.49,23900.0,45.6609,45.7344,45.6364,45.6486,23900.0
2013-04-30 10:05:00,74.48,74.53,74.44,74.48,42700.0,45.6425,45.6731,45.618,45.6425,42700.0
2013-04-30 10:10:00,74.48,74.56,74.48,74.53,23700.0,45.6425,45.6915,45.6425,45.6731,23700.0
2013-04-30 10:15:00,74.52,74.55,74.5,74.55,24100.0,45.667,45.6854,45.6548,45.6854,24100.0
2013-04-30 10:20:00,74.55,74.6,74.54,74.58,49100.0,45.6854,45.716,45.6793,45.7038,49100.0
2013-04-30 10:25:00,74.59,74.6,74.56,74.59,10900.0,45.7099,45.716,45.6915,45.7099,10900.0
2013-04-30 10:30:00,74.59,74.6,74.55,74.6,23800.0,45.7099,45.716,45.6854,45.716,23800.0
2013-04-30 10:35:00,74.6,74.66,74.59,74.62,37600.0,45.716,45.7528,45.7099,45.7283,37600.0
2013-04-30 10:40:00,74.61,74.69,74.61,74.69,22300.0,45.7222,45.7712,45.7222,45.7712,22300.0
2013-04-30 10:45:00,74.69,74.78,74.69,74.78,30300.0,45.7712,45.8263,45.7712,45.8263,30300.0
2013-04-30 10:50:00,74.77,74.82,74.76,74.8,9100.0,45.8202,45.8509,45.8141,45.8386,9100.0
2013-04-30 10:55:00,74.81,74.81,74.77,74.8,14400.0,45.8447,45.8447,45.8202,45.8386,14400.0
2013-04-30 11:00:00,74.81,74.82,74.73,74.73,14500.0,45.8447,45.8509,45.7957,45.7957,14500.0
2013-04-30 11:05:00,74.73,74.78,74.73,74.77,12700.0,45.7957,45.8263,45.7957,45.8202,12700.0
2013-04-30 11:10:00,74.76,74.78,74.72,74.75,7000.0,45.8141,45.8263,45.7896,45.808,7000.0
2013-04-30 11:15:00,74.74,74.8,74.72,74.8,25900.0,45.8018,45.8386,45.7896,45.8386,25900.0
2013-04-30 11:20:00,74.79,74.83,74.78,74.81,34200.0,45.8325,45.857,45.8263,45.8447,34200.0
2013-04-30 11:25:00,74.81,74.83,74.81,74.81,19100.0,45.8447,45.857,45.8447,45.8447,19100.0
2013-04-30 11:30:00,74.82,74.86,74.8,74.81,40800.0,45.8509,45.8754,45.8386,45.8447,40800.0
2013-04-30 11:35:00,74.82,74.83,74.81,74.83,9500.0,45.8509,45.857,45.8447,45.857,9500.0
2013-04-30 11:40:00,74.84,74.89,74.83,74.85,16700.0,45.8631,45.8938,45.857,45.8692,16700.0
2013-04-30 11:45:00,74.84,74.92,74.84,74.9,31600.0,45.8631,45.9121,45.8631,45.8999,31600.0
2013-04-30 11:50:00,74.9,74.97,74.89,74.94,36900.0,45.8999,45.9428,45.8938,45.9244,36900.0
2013-04-30 11:55:00,74.93,74.93,74.84,74.84,29500.0,45.9183,45.9183,45.8631,45.8631,29500.0
2013-04-30 12:00:00,74.85,74.86,74.83,74.83,18000.0,45.8692,45.8754,45.857,45.857,18000.0
2013-04-30 12:05:00,74.83,74.87,74.82,74.87,27000.0,45.857,45.8815,45.8509,45.8815,27000.0
2013-04-30 12:10:00,74.87,74.88,74.83,74.84,13700.0,45.8815,45.8876,45.857,45.8631,13700.0
2013-04-30 12:15:00,74.83,74.83,74.76,74.77,15600.0,45.857,45.857,45.8141,45.8202,15600.0
2013-04-30 12:20:00,74.78,74.78,74.73,74.75,14100.0,45.8263,45.8263,45.7957,45.808,14100.0
2013-04-30 12:25:00,74.75,74.77,74.73,74.76,9100.0,45.808,45.8202,45.7957,45.8141,9100.0
2013-04-30 12:30:00,74.76,74.78,74.75,74.76,19200.0,45.8141,45.8263,45.808,45.8141,19200.0
2013-04-30 12:35:00,74.78,74.78,74.74,74.75,7000.0,45.8263,45.8263,45.8018,45.808,7000.0
2013-04-30 12:40:00,74.75,74.79,74.75,74.78,9600.0,45.808,45.8325,45.808,45.8263,9600.0
2013-04-30 12:45:00,74.78,74.82,74.78,74.82,12900.0,45.8263,45.8509,45.8263,45.8509,12900.0
2013-04-30 12:50:00,74.81,74.85,74.81,74.82,9400.0,45.8447,45.8692,45.8447,45.8509,9400.0
2013-04-30 12:55:00,74.82,74.85,74.82,74.84,18900.0,45.8509,45.8692,45.8509,45.8631,18900.0
2013-04-30 13:00:00,74.85,74.85,74.81,74.81,11800.0,45.8692,45.8692,45.8447,45.8447,11800.0
2013-04-30 13:05:00,74.8,74.83,74.78,74.83,23700.0,45.8386,45.857,45.8263,45.857,23700.0
2013-04-30 13:10:00,74.82,74.82,74.79,74.8,10300.0,45.8509,45.8509,45.8325,45.8386,10300.0
2013-04-30 13:15:00,74.8,74.82,74.79,74.81,6000.0,45.8386,45.8509,45.8325,45.8447,6000.0
2013-04-30 13:20:00,74.81,74.83,74.79,74.82,14500.0,45.8447,45.857,45.8325,45.8509,14500.0
2013-04-30 13:25:00,74.83,74.84,74.8,74.81,25100.0,45.857,45.8631,45.8386,45.8447,25100.0
2013-04-30 13:30:00,74.82,74.83,74.8,74.81,29100.0,45.8509,45.857,45.8386,45.8447,29100.0
2013-04-30 13:35:00,74.81,74.82,74.79,74.82,58400.0,45.8447,45.8509,45.8325,45.8509,58400.0
2013-04-30 13:40:00,74.81,74.83,74.79,74.81,18600.0,45.8447,45.857,45.8325,45.8447,18600.0
2013-04-30 13:45:00,74.81,74.83,74.8,74.82,8200.0,45.8447,45.857,45.8386,45.8509,8200.0
2013-04-30 13:50:00,74.81,74.83,74.8,74.8,14300.0,45.8447,45.857,45.8386,45.8386,14300.0
2013-04-30 13:55:00,74.81,74.84,74.81,74.83,12100.0,45.8447,45.8631,45.8447,45.857,12100.0
2013-04-30 14:00:00,74.83,74.84,74.79,74.79,7400.0,45.857,45.8631,45.8325,45.8325,7400.0
2013-04-30 14:05:00,74.8,74.82,74.78,74.82,27100.0,45.8386,45.8509,45.8263,45.8509,27100.0
2013-04-30 14:10:00,74.82,74.83,74.81,74.83,15900.0,45.8509,45.857,45.8447,45.857,15900.0
2013-04-30 14:15:00,74.82,74.84,74.8,74.82,17100.0,45.8509,45.8631,45.8386,45.8509,17100.0
2013-04-30 14:20:00,74.83,74.85,74.83,74.84,10400.0,45.857,45.8692,45.857,45.8631,10400.0
2013-04-30 14:25:00,74.84,74.86,74.81,74.82,38900.0,45.8631,45.8754,45.8447,45.8509,38900.0
2013-04-30 14:30:00,74.82,74.83,74.77,74.77,19000.0,45.8509,45.857,45.8202,45.8202,19000.0
2013-04-30 14:35:00,74.78,74.8,74.75,74.77,26900.0,45.8263,45.8386,45.808,45.8202,26900.0
2013-04-30 14:40:00,74.78,74.82,74.78,74.79,19600.0,45.8263,45.8509,45.8263,45.8325,19600.0
2013-04-30 14:45:00,74.8,74.84,74.8,74.81,52300.0,45.8386,45.8631,45.8386,45.8447,52300.0
2013-04-30 14:50:00,74.82,74.82,74.8,74.8,24600.0,45.8509,45.8509,45.8386,45.8386,24600.0
2013-04-30 14:55:00,74.81,74.83,74.8,74.82,16100.0,45.8447,45.857,45.8386,45.8509,16100.0
2013-04-30 15:00:00,74.82,74.82,74.77,74.78,21900.0,45.8509,45.8509,45.8202,45.8263,21900.0
2013-04-30 15:05:00,74.78,74.8,74.78,74.8,16200.0,45.8263,45.8386,45.8263,45.8386,16200.0
2013-04-30 15:10:00,74.8,74.82,74.79,74.81,28700.0,45.8386,45.8509,45.8325,45.8447,28700.0
2013-04-30 15:15:00,74.82,74.83,74.81,74.81,24500.0,45.8509,45.857,45.8447,45.8447,24500.0
2013-04-30 15:20:00,74.81,74.84,74.81,74.83,18500.0,45.8447,45.8631,45.8447,45.857,18500.0
2013-04-30 15:25:00,74.83,74.92,74.82,74.92,57600.0,45.857,45.9121,45.8509,45.9121,57600.0
2013-04-30 15:30:00,74.92,74.92,74.9,74.92,23100.0,45.9121,45.9121,45.8999,45.9121,23100.0
2013-04-30 15:35:00,74.92,74.99,74.91,74.99,64300.0,45.9121,45.955,45.906,45.955,64300.0
2013-04-30 15:40:00,74.98,75.0,74.95,74.99,73400.0,45.9489,45.9612,45.9305,45.955,73400.0
2013-04-30 15:45:00,75.0,75.06,74.98,75.05,63700.0,45.9612,45.9979,45.9489,45.9918,63700.0
2013-04-30 15:50:00,75.06,75.16,75.04,75.12,79900.0,45.9979,46.0592,45.9857,46.0347,79900.0
2013-04-30 15:55:00,75.13,75.29,75.1,75.28,255900.0,46.0408,46.1389,46.0224,46.1328,255900.0
2013-05-01 09:30:00,75.39,75.4,75.23,75.31,381800.0,46.2002,46.2063,46.1021,46.1511,381800.0
2013-05-01 09:35:00,75.29,75.43,75.29,75.43,110100.0,46.1389,46.2247,46.1389,46.2247,110100.0
2013-05-01 09:40:00,75.42,75.42,75.21,75.23,102300.0,46.2186,46.2186,46.0899,46.1021,102300.0
2013-05-01 09:45:00,75.21,75.21,75.02,75.12,84000.0,46.0899,46.0899,45.9734,46.0347,84000.0
2013-05-01 09:50:00,75.11,75.16,75.06,75.06,264600.0,46.0286,46.0592,45.9979,45.9979,264600.0
2013-05-01 09:55:00,75.06,75.1,75.02,75.05,129900.0,45.9979,46.0224,45.9734,45.9918,129900.0
2013-05-01 10:00:00,75.05,75.19,75.03,75.15,146100.0,45.9918,46.0776,45.9796,46.0531,146100.0
2013-05-01 10:05:00,75.14,75.15,75.04,75.08,122200.0,46.047,46.0531,45.9857,46.0102,122200.0
2013-05-01 10:10:00,75.08,75.13,75.0,75.0,186200.0,46.0102,46.0408,45.9612,45.9612,186200.0
2013-05-01 10:15:00,75.0,75.06,74.98,75.03,35000.0,45.9612,45.9979,45.9489,45.9796,35000.0
2013-05-01 10:20:00,75.05,75.11,75.03,75.11,118400.0,45.9918,46.0286,45.9796,46.0286,118400.0
2013-05-01 10:25:00,75.11,75.12,75.05,75.08,40800.0,46.0286,46.0347,45.9918,46.0102,40800.0
2013-05-01 10:30:00,75.07,75.17,75.06,75.16,108700.0,46.0041,46.0653,45.9979,46.0592,108700.0
2013-05-01 10:35:00,75.17,75.21,75.15,75.21,45400.0,46.0653,46.0899,46.0531,46.0899,45400.0
2013-05-01 10:40:00,75.21,75.22,75.15,75.16,53300.0,46.0899,46.096,46.0531,46.0592,53300.0
2013-05-01 10:45:00,75.16,75.16,75.1,75.13,79900.0,46.0592,46.0592,46.0224,46.0408,79900.0
2013-05-01 10:50:00,75.12,75.15,75.12,75.15,89100.0,46.0347,46.0531,46.0347,46.0531,89100.0
2013-05-01 10:55:00,75.14,75.15,75.11,75.12,124000.0,46.047,46.0531,46.0286,46.0347,124000.0
2013-05-01 11:00:00,75.12,75.13,75.03,75.04,56200.0,46.0347,46.0408,45.9796,45.9857,56200.0
2013-05-01 11:05:00,75.04,75.05,75.01,75.05,100000.0,45.9857,45.9918,45.9673,45.9918,100000.0
2013-05-01 11:10:00,75.05,75.06,75.03,75.04,53200.0,45.9918,45.9979,45.9796,45.9857,53200.0
2013-05-01 11:15:00,75.05,75.07,75.0,75.07,91300.0,45.9918,46.0041,45.9612,46.0041,91300.0
2013-05-01 11:20:00,75.06,75.09,75.02,75.08,108300.0,45.9979,46.0163,45.9734,46.0102,108300.0
2013-05-01 11:25:00,75.08,75.12,75.08,75.1,86600.0,46.0102,46.0347,46.0102,46.0224,86600.0
2013-05-01 11:30:00,75.1,75.11,75.07,75.11,44300.0,46.0224,46.0286,46.0041,46.0286,44300.0
2013-05-01 11:35:00,75.1,75.12,75.08,75.09,68300.0,46.0224,46.0347,46.0102,46.0163,68300.0
2013-05-01 11:40:00,75.08,75.13,75.08,75.12,44800.0,46.0102,46.0408,46.0102,46.0347,44800.0
2013-05-01 11:45:00,75.12,75.14,75.01,75.11,46500.0,46.0347,46.047,45.9673,46.0286,46500.0
2013-05-01 11:50:00,75.12,75.14,75.08,75.11,25000.0,46.0347,46.047,46.0102,46.0286,25000.0
2013-05-01 11:55:00,75.11,75.19,75.1,75.19,55700.0,46.0286,46.0776,46.0224,46.0776,55700.0
2013-05-01 12:00:00,75.19,75.2,75.07,75.08,47800.0,46.0776,46.0837,46.0041,46.0102,47800.0
2013-05-01 12:05:00,75.08,75.09,75.06,75.08,31600.0,46.0102,46.0163,45.9979,46.0102,31600.0
2013-05-01 12:10:00,75.08,75.09,75.03,75.08,54300.0,46.0102,46.0163,45.9796,46.0102,54300.0
2013-05-01 12:15:00,75.08,75.1,75.07,75.08,28900.0,46.0102,46.0224,46.0041,46.0102,28900.0
2013-05-01 12:20:00,75.07,75.08,75.04,75.07,23800.0,46.0041,46.0102,45.9857,46.0041,23800.0
2013-05-01 12:25:00,75.06,75.07,75.04,75.06,28200.0,45.9979,46.0041,45.9857,45.9979,28200.0
2013-05-01 12:30:00,75.06,75.08,75.05,75.05,41500.0,45.9979,46.0102,45.9918,45.9918,41500.0
2013-05-01 12:35:00,75.05,75.09,75.03,75.06,43700.0,45.9918,46.0163,45.9796,45.9979,43700.0
2013-05-01 12:40:00,75.06,75.07,75.04,75.05,31400.0,45.9979,46.0041,45.9857,45.9918,31400.0
2013-05-01 12:45:00,75.06,75.06,75.0,75.0,27100.0,45.9979,45.9979,45.9612,45.9612,27100.0
2013-05-01 12:50:00,75.0,75.04,75.0,75.02,48600.0,45.9612,45.9857,45.9612,45.9734,48600.0
2013-05-01 12:55:00,75.03,75.05,75.0,75.01,84600.0,45.9796,45.9918,45.9612,45.9673,84600.0
2013-05-01 13:00:00,75.0,75.04,75.0,75.0,87900.0,45.9612,45.9857,45.9612,45.9612,87900.0
2013-05-01 13:05:00,75.0,75.0,74.91,74.91,74200.0,45.9612,45.9612,45.906,45.906,74200.0
2013-05-01 13:10:00,74.91,74.95,74.91,74.94,51500.0,45.906,45.9305,45.906,45.9244,51500.0
2013-05-01 13:15:00,74.94,74.97,74.91,74.97,125400.0,45.9244,45.9428,45.906,45.9428,125400.0
2013-05-01 13:20:00,74.97,74.99,74.96,74.99,174100.0,45.9428,45.955,45.9367,45.955,174100.0
2013-05-01 13:25:00,74.98,75.02,74.97,74.99,53900.0,45.9489,45.9734,45.9428,45.955,53900.0
2013-05-01 13:30:00,74.99,75.0,74.96,74.99,75600.0,45.955,45.9612,45.9367,45.955,75600.0
2013-05-01 13:35:00,75.0,75.0,74.9,74.93,48300.0,45.9612,45.9612,45.8999,45.9183,48300.0
2013-05-01 13:40:00,74.93,74.93,74.81,74.84,61700.0,45.9183,45.9183,45.8447,45.8631,61700.0
2013-05-01 13:45:00,74.82,74.83,74.81,74.81,30700.0,45.8509,45.857,45.8447,45.8447,30700.0
2013-05-01 13:50:00,74.82,74.92,74.75,74.9,42000.0,45.8509,45.9121,45.808,45.8999,42000.0
2013-05-01 13:55:00,74.9,74.91,74.87,74.88,55000.0,45.8999,45.906,45.8815,45.8876,55000.0
2013-05-01 14:00:00,74.9,74.97,74.89,74.94,72800.0,45.8999,45.9428,45.8938,45.9244,72800.0
2013-05-01 14:05:00,74.94,75.01,74.93,74.99,52700.0,45.9244,45.9673,45.9183,45.955,52700.0
2013-05-01 14:10:00,74.99,74.99,74.82,74.94,57100.0,45.955,45.955,45.8509,45.9244,57100.0
2013-05-01 14:15:00,74.94,74.94,74.87,74.91,41200.0,45.9244,45.9244,45.8815,45.906,41200.0
2013-05-01 14:20:00,74.92,75.03,74.92,75.01,63800.0,45.9121,45.9796,45.9121,45.9673,63800.0
2013-05-01 14:25:00,75.02,75.06,74.95,74.98,54500.0,45.9734,45.9979,45.9305,45.9489,54500.0
2013-05-01 14:30:00,74.96,75.02,74.95,74.99,51300.0,45.9367,45.9734,45.9305,45.955,51300.0
2013-05-01 14:35:00,74.99,75.0,74.92,74.94,46600.0,45.955,45.9612,45.9121,45.9244,46600.0
2013-05-01 14:40:00,74.94,74.99,74.94,74.97,64500.0,45.9244,45.955,45.9244,45.9428,64500.0
2013-05-01 14:45:00,74.96,75.0,74.87,74.97,74900.0,45.9367,45.9612,45.8815,45.9428,74900.0
2013-05-01 14:50:00,74.98,75.01,74.96,74.98,90900.0,45.9489,45.9673,45.9367,45.9489,90900.0
2013-05-01 14:55:00,74.98,74.99,74.89,74.9,50300.0,45.9489,45.955,45.8938,45.8999,50300.0
2013-05-01 15:00:00,74.89,74.96,74.87,74.91,93800.0,45.8938,45.9367,45.8815,45.906,93800.0
2013-05-01 15:05:00,74.9,74.9,74.8,74.8,47300.0,45.8999,45.8999,45.8386,45.8386,47300.0
2013-05-01 15:10:00,74.8,74.82,74.72,74.73,36400.0,45.8386,45.8509,45.7896,45.7957,36400.0
2013-05-01 15:15:00,74.72,74.73,74.66,74.71,52100.0,45.7896,45.7957,45.7528,45.7835,52100.0
2013-05-01 15:20:00,74.7,74.7,74.58,74.58,97700.0,45.7773,45.7773,45.7038,45.7038,97700.0
2013-05-01 15:25:00,74.59,74.64,74.59,74.62,44200.0,45.7099,45.7406,45.7099,45.7283,44200.0
2013-05-01 15:30:00,74.62,74.65,74.6,74.64,67600.0,45.7283,45.7467,45.716,45.7406,67600.0
2013-05-01 15:35:00,74.63,74.66,74.59,74.62,72100.0,45.7344,45.7528,45.7099,45.7283,72100.0
2013-05-01 15:40:00,74.61,74.61,74.53,74.53,55600.0,45.7222,45.7222,45.6731,45.6731,55600.0
2013-05-01 15:45:00,74.53,74.7,74.53,74.66,161500.0,45.6731,45.7773,45.6731,45.7528,161500.0
2013-05-01 15:50:00,74.65,74.71,74.62,74.62,83800.0,45.7467,45.7835,45.7283,45.7283,83800.0
2013-05-01 15:55:00,74.61,74.73,74.61,74.69,85500.0,45.7222,45.7957,45.7222,45.7712,85500.0
2013-05-02 09:30:00,74.75,75.03,74.75,75.0,59000.0,45.808,45.9796,45.808,45.9612,59000.0
2013-05-02 09:35:00,75.02,75.14,75.02,75.08,30000.0,45.9734,46.047,45.9734,46.0102,30000.0
2013-05-02 09:40:00,75.07,75.07,74.96,75.01,27600.0,46.0041,46.0041,45.9367,45.9673,27600.0
2013-05-02 09:45:00,75.01,75.14,75.01,75.02,36500.0,45.9673,46.047,45.9673,45.9734,36500.0
2013-05-02 09:50:00,75.04,75.09,75.0,75.02,47900.0,45.9857,46.0163,45.9612,45.9734,47900.0
2013-05-02 09:55:00,75.02,75.15,75.02,75.03,35700.0,45.9734,46.0531,45.9734,45.9796,35700.0
2013-05-02 10:00:00,75.03,75.11,75.01,75.03,30500.0,45.9796,46.0286,45.9673,45.9796,30500.0
2013-05-02 10:05:00,75.01,75.05,75.01,75.04,34000.0,45.9673,45.9918,45.9673,45.9857,34000.0
2013-05-02 10:10:00,75.05,75.12,75.05,75.1,21500.0,45.9918,46.0347,45.9918,46.0224,21500.0
2013-05-02 10:15:00,75.1,75.15,75.1,75.11,14500.0,46.0224,46.0531,46.0224,46.0286,14500.0
2013-05-02 10:20:00,75.11,75.16,75.07,75.07,117700.0,46.0286,46.0592,46.0041,46.0041,117700.0
2013-05-02 10:25:00,75.07,75.12,75.05,75.12,66700.0,46.0041,46.0347,45.9918,46.0347,66700.0
2013-05-02 10:30:00,75.11,75.19,75.08,75.19,51600.0,46.0286,46.0776,46.0102,46.0776,51600.0
2013-05-02 10:35:00,75.2,75.21,75.14,75.14,40700.0,46.0837,46.0899,46.047,46.047,40700.0
2013-05-02 10:40:00,75.14,75.18,75.14,75.16,34100.0,46.047,46.0715,46.047,46.0592,34100.0
2013-05-02 10:45:00,75.17,75.19,75.14,75.18,48200.0,46.0653,46.0776,46.047,46.0715,48200.0
2013-05-02 10:50:00,75.18,75.21,75.16,75.17,48400.0,46.0715,46.0899,46.0592,46.0653,48400.0
2013-05-02 10:55:00,75.16,75.21,75.15,75.18,42300.0,46.0592,46.0899,46.0531,46.0715,42300.0
2013-05-02 11:00:00,75.19,75.2,75.15,75.2,69700.0,46.0776,46.0837,46.0531,46.0837,69700.0
2013-05-02 11:05:00,75.2,75.24,75.2,75.23,27800.0,46.0837,46.1082,46.0837,46.1021,27800.0
2013-05-02 11:10:00,75.22,75.36,75.22,75.35,48300.0,46.096,46.1818,46.096,46.1757,48300.0
2013-05-02 11:15:00,75.36,75.4,75.36,75.39,43800.0,46.1818,46.2063,46.1818,46.2002,43800.0
2013-05-02 11:20:00,75.38,75.39,75.33,75.34,38200.0,46.194,46.2002,46.1634,46.1695,38200.0
2013-05-02 11:25:00,75.34,75.38,75.33,75.37,34800.0,46.1695,46.194,46.1634,46.1879,34800.0
2013-05-02 11:30:00,75.37,75.38,75.31,75.32,17900.0,46.1879,46.194,46.1511,46.1573,17900.0
2013-05-02 11:35:00,75.33,75.34,75.26,75.27,12700.0,46.1634,46.1695,46.1205,46.1266,12700.0
2013-05-02 11:40:00,75.26,75.27,75.23,75.24,23800.0,46.1205,46.1266,46.1021,46.1082,23800.0
2013-05-02 11:45:00,75.24,75.24,75.21,75.22,16500.0,46.1082,46.1082,46.0899,46.096,16500.0
2013-05-02 11:50:00,75.22,75.26,75.21,75.21,41500.0,46.096,46.1205,46.0899,46.0899,41500.0
2013-05-02 11:55:00,75.2,75.26,75.18,75.26,25000.0,46.0837,46.1205,46.0715,46.1205,25000.0
2013-05-02 12:00:00,75.27,75.3,75.27,75.3,17600.0,46.1266,46.145,46.1266,46.145,17600.0
2013-05-02 12:05:00,75.29,75.29,75.25,75.27,20700.0,46.1389,46.1389,46.1144,46.1266,20700.0
2013-05-02 12:10:00,75.26,75.27,75.22,75.23,8700.0,46.1205,46.1266,46.096,46.1021,8700.0
2013-05-02 12:15:00,75.22,75.23,75.14,75.15,271900.0,46.096,46.1021,46.047,46.0531,271900.0
2013-05-02 12:20:00,75.15,75.17,75.11,75.11,12400.0,46.0531,46.0653,46.0286,46.0286,12400.0
2013-05-02 12:25:00,75.11,75.12,75.04,75.06,16300.0,46.0286,46.0347,45.9857,45.9979,16300.0
2013-05-02 12:30:00,75.05,75.11,75.05,75.09,20000.0,45.9918,46.0286,45.9918,46.0163,20000.0
2013-05-02 12:35:00,75.1,75.14,75.09,75.13,12600.0,46.0224,46.047,46.0163,46.0408,12600.0
2013-05-02 12:40:00,75.13,75.15,75.13,75.14,7700.0,46.0408,46.0531,46.0408,46.047,7700.0
2013-05-02 12:45:00,75.13,75.16,75.13,75.13,14900.0,46.0408,46.0592,46.0408,46.0408,14900.0
2013-05-02 12:50:00,75.14,75.17,75.14,75.17,12700.0,46.047,46.0653,46.047,46.0653,12700.0
2013-05-02 12:55:00,75.17,75.2,75.15,75.18,16400.0,46.0653,46.0837,46.0531,46.0715,16400.0
2013-05-02 13:00:00,75.18,75.23,75.18,75.23,102700.0,46.0715,46.1021,46.0715,46.1021,102700.0
2013-05-02 13:05:00,75.23,75.3,75.23,75.29,13400.0,46.1021,46.145,46.1021,46.1389,13400.0
2013-05-02 13:10:00,75.28,75.3,75.26,75.29,11400.0,46.1328,46.145,46.1205,46.1389,11400.0
2013-05-02 13:15:00,75.29,75.33,75.28,75.31,17800.0,46.1389,46.1634,46.1328,46.1511,17800.0
2013-05-02 13:20:00,75.31,75.35,75.31,75.33,12500.0,46.1511,46.1757,46.1511,46.1634,12500.0
2013-05-02 13:25:00,75.34,75.4,75.34,75.39,35200.0,46.1695,46.2063,46.1695,46.2002,35200.0
2013-05-02 13:30:00,75.39,75.42,75.38,75.42,25300.0,46.2002,46.2186,46.194,46.2186,25300.0
2013-05-02 13:35:00,75.43,75.43,75.4,75.42,23400.0,46.2247,46.2247,46.2063,46.2186,23400.0
2013-05-02 13:40:00,75.42,75.45,75.4,75.41,19600.0,46.2186,46.2369,46.2063,46.2124,19600.0
2013-05-02 13:45:00,75.4,75.42,75.39,75.4,13200.0,46.2063,46.2186,46.2002,46.2063,13200.0
2013-05-02 13:50:00,75.4,75.47,75.4,75.46,29500.0,46.2063,46.2492,46.2063,46.2431,29500.0
2013-05-02 13:55:00,75.47,75.47,75.42,75.42,6600.0,46.2492,46.2492,46.2186,46.2186,6600.0
2013-05-02 14:00:00,75.42,75.44,75.39,75.39,19600.0,46.2186,46.2308,46.2002,46.2002,19600.0
2013-05-02 14:05:00,75.4,75.4,75.32,75.32,15400.0,46.2063,46.2063,46.1573,46.1573,15400.0
2013-05-02 14:10:00,75.32,75.32,75.26,75.26,11500.0,46.1573,46.1573,46.1205,46.1205,11500.0
2013-05-02 14:15:00,75.26,75.3,75.25,75.28,13200.0,46.1205,46.145,46.1144,46.1328,13200.0
2013-05-02 14:20:00,75.28,75.31,75.26,75.26,18300.0,46.1328,46.1511,46.1205,46.1205,18300.0
2013-05-02 14:25:00,75.26,75.27,75.25,75.26,12700.0,46.1205,46.1266,46.1144,46.1205,12700.0
2013-05-02 14:30:00,75.25,75.27,75.24,75.27,7500.0,46.1144,46.1266,46.1082,46.1266,7500.0
2013-05-02 14:35:00,75.27,75.32,75.27,75.3,21600.0,46.1266,46.1573,46.1266,46.145,21600.0
2013-05-02 14:40:00,75.31,75.31,75.26,75.28,25900.0,46.1511,46.1511,46.1205,46.1328,25900.0
2013-05-02 14:45:00,75.28,75.31,75.27,75.3,23300.0,46.1328,46.1511,46.1266,46.145,23300.0
2013-05-02 14:50:00,75.31,75.32,75.27,75.27,21400.0,46.1511,46.1573,46.1266,46.1266,21400.0
2013-05-02 14:55:00,75.27,75.29,75.26,75.28,12600.0,46.1266,46.1389,46.1205,46.1328,12600.0
2013-05-02 15:00:00,75.29,75.3,75.25,75.28,44100.0,46.1389,46.145,46.1144,46.1328,44100.0
2013-05-02 15:05:00,75.27,75.28,75.24,75.24,18500.0,46.1266,46.1328,46.1082,46.1082,18500.0
2013-05-02 15:10:00,75.24,75.27,75.23,75.26,48500.0,46.1082,46.1266,46.1021,46.1205,48500.0
2013-05-02 15:15:00,75.26,75.31,75.26,75.26,39900.0,46.1205,46.1511,46.1205,46.1205,39900.0
2013-05-02 15:20:00,75.25,75.28,75.22,75.25,22600.0,46.1144,46.1328,46.096,46.1144,22600.0
2013-05-02 15:25:00,75.25,75.26,75.23,75.26,9200.0,46.1144,46.1205,46.1021,46.1205,9200.0
2013-05-02 15:30:00,75.25,75.27,75.2,75.2,21200.0,46.1144,46.1266,46.0837,46.0837,21200.0
2013-05-02 15:35:00,75.21,75.22,75.18,75.2,18200.0,46.0899,46.096,46.0715,46.0837,18200.0
2013-05-02 15:40:00,75.2,75.22,75.18,75.18,14900.0,46.0837,46.096,46.0715,46.0715,14900.0
2013-05-02 15:45:00,75.19,75.23,75.19,75.19,32300.0,46.0776,46.1021,46.0776,46.0776,32300.0
2013-05-02 15:50:00,75.2,75.2,75.17,75.19,33800.0,46.0837,46.0837,46.0653,46.0776,33800.0
2013-05-02 15:55:00,75.18,75.24,75.16,75.23,49500.0,46.0715,46.1082,46.0592,46.1021,49500.0
2013-05-03 09:30:00,75.68,75.75,75.47,75.59,74000.0,46.3779,46.4208,46.2492,46.3227,74000.0
2013-05-03 09:35:00,75.65,75.7,75.57,75.58,37800.0,46.3595,46.3901,46.3105,46.3166,37800.0
2013-05-03 09:40:00,75.61,75.65,75.56,75.58,36300.0,46.335,46.3595,46.3043,46.3166,36300.0
2013-05-03 09:45:00,75.58,75.7,75.58,75.7,26300.0,46.3166,46.3901,46.3166,46.3901,26300.0
2013-05-03 09:50:00,75.7,75.74,75.68,75.69,41400.0,46.3901,46.4147,46.3779,46.384,41400.0
2013-05-03 09:55:00,75.68,75.75,75.68,75.75,20500.0,46.3779,46.4208,46.3779,46.4208,20500.0
2013-05-03 10:00:00,75.75,75.75,75.61,75.62,37000.0,46.4208,46.4208,46.335,46.3411,37000.0
2013-05-03 10:05:00,75.62,75.68,75.61,75.63,31200.0,46.3411,46.3779,46.335,46.3472,31200.0
2013-05-03 10:10:00,75.63,75.66,75.6,75.6,37600.0,46.3472,46.3656,46.3289,46.3289,37600.0
2013-05-03 10:15:00,75.59,75.64,75.56,75.62,38500.0,46.3227,46.3534,46.3043,46.3411,38500.0
2013-05-03 10:20:00,75.62,75.86,75.62,75.85,64600.0,46.3411,46.4882,46.3411,46.4821,64600.0
2013-05-03 10:25:00,75.86,75.87,75.8,75.83,25600.0,46.4882,46.4943,46.4514,46.4698,25600.0
2013-05-03 10:30:00,75.83,75.83,75.77,75.77,19900.0,46.4698,46.4698,46.433,46.433,19900.0
2013-05-03 10:35:00,75.76,75.79,75.73,75.77,32500.0,46.4269,46.4453,46.4085,46.433,32500.0
2013-05-03 10:40:00,75.76,75.83,75.76,75.79,19300.0,46.4269,46.4698,46.4269,46.4453,19300.0
2013-05-03 10:45:00,75.78,75.83,75.78,75.83,29500.0,46.4392,46.4698,46.4392,46.4698,29500.0
2013-05-03 10:50:00,75.81,75.83,75.79,75.79,25400.0,46.4575,46.4698,46.4453,46.4453,25400.0
2013-05-03 10:55:00,75.78,75.79,75.72,75.73,46000.0,46.4392,46.4453,46.4024,46.4085,46000.0
2013-05-03 11:00:00,75.73,75.74,75.7,75.73,34400.0,46.4085,46.4147,46.3901,46.4085,34400.0
2013-05-03 11:05:00,75.73,75.79,75.73,75.79,23000.0,46.4085,46.4453,46.4085,46.4453,23000.0
2013-05-03 11:10:00,75.8,75.83,75.8,75.83,11400.0,46.4514,46.4698,46.4514,46.4698,11400.0
2013-05-03 11:15:00,75.83,75.83,75.74,75.74,53700.0,46.4698,46.4698,46.4147,46.4147,53700.0
2013-05-03 11:20:00,75.73,75.74,75.68,75.68,30200.0,46.4085,46.4147,46.3779,46.3779,30200.0
2013-05-03 11:25:00,75.67,75.69,75.61,75.61,38800.0,46.3718,46.384,46.335,46.335,38800.0
2013-05-03 11:30:00,75.6,75.67,75.6,75.64,44300.0,46.3289,46.3718,46.3289,46.3534,44300.0
2013-05-03 11:35:00,75.64,75.65,75.61,75.65,37700.0,46.3534,46.3595,46.335,46.3595,37700.0
2013-05-03 11:40:00,75.65,75.67,75.63,75.63,15100.0,46.3595,46.3718,46.3472,46.3472,15100.0
2013-05-03 11:45:00,75.62,75.66,75.62,75.66,8800.0,46.3411,46.3656,46.3411,46.3656,8800.0
2013-05-03 11:50:00,75.65,75.69,75.65,75.69,22900.0,46.3595,46.384,46.3595,46.384,22900.0
2013-05-03 11:55:00,75.69,75.7,75.67,75.7,14000.0,46.384,46.3901,46.3718,46.3901,14000.0
2013-05-03 12:00:00,75.71,75.71,75.65,75.67,19600.0,46.3963,46.3963,46.3595,46.3718,19600.0
2013-05-03 12:05:00,75.67,75.67,75.62,75.62,18400.0,46.3718,46.3718,46.3411,46.3411,18400.0
2013-05-03 12:10:00,75.62,75.72,75.62,75.71,29300.0,46.3411,46.4024,46.3411,46.3963,29300.0
2013-05-03 12:15:00,75.72,75.75,75.72,75.75,12000.0,46.4024,46.4208,46.4024,46.4208,12000.0
2013-05-03 12:20:00,75.75,75.76,75.73,75.74,17400.0,46.4208,46.4269,46.4085,46.4147,17400.0
2013-05-03 12:25:00,75.73,75.74,75.69,75.74,37800.0,46.4085,46.4147,46.384,46.4147,37800.0
2013-05-03 12:30:00,75.73,75.73,75.71,75.71,21800.0,46.4085,46.4085,46.3963,46.3963,21800.0
2013-05-03 12:35:00,75.7,75.72,75.69,75.72,18900.0,46.3901,46.4024,46.384,46.4024,18900.0
2013-05-03 12:40:00,75.71,75.76,75.71,75.75,11500.0,46.3963,46.4269,46.3963,46.4208,11500.0
2013-05-03 12:45:00,75.74,75.74,75.68,75.7,20900.0,46.4147,46.4147,46.3779,46.3901,20900.0
2013-05-03 12:50:00,75.7,75.73,75.7,75.72,10900.0,46.3901,46.4085,46.3901,46.4024,10900.0
2013-05-03 12:55:00,75.72,75.73,75.7,75.7,35600.0,46.4024,46.4085,46.3901,46.3901,35600.0
2013-05-03 13:00:00,75.68,75.73,75.68,75.68,20600.0,46.3779,46.4085,46.3779,46.3779,20600.0
2013-05-03 13:05:00,75.68,75.69,75.67,75.68,25200.0,46.3779,46.384,46.3718,46.3779,25200.0
2013-05-03 13:10:00,75.68,75.69,75.67,75.68,22800.0,46.3779,46.384,46.3718,46.3779,22800.0
2013-05-03 13:15:00,75.68,75.69,75.66,75.67,18700.0,46.3779,46.384,46.3656,46.3718,18700.0
2013-05-03 13:20:00,75.66,75.66,75.56,75.56,25000.0,46.3656,46.3656,46.3043,46.3043,25000.0
2013-05-03 13:25:00,75.55,75.55,75.48,75.48,32200.0,46.2982,46.2982,46.2553,46.2553,32200.0
2013-05-03 13:30:00,75.47,75.51,75.45,75.5,23500.0,46.2492,46.2737,46.2369,46.2676,23500.0
2013-05-03 13:35:00,75.5,75.6,75.5,75.58,22100.0,46.2676,46.3289,46.2676,46.3166,22100.0
2013-05-03 13:40:00,75.59,75.6,75.58,75.58,11700.0,46.3227,46.3289,46.3166,46.3166,11700.0
2013-05-03 13:45:00,75.58,75.61,75.56,75.57,37800.0,46.3166,46.335,46.3043,46.3105,37800.0
2013-05-03 13:50:00,75.57,75.58,75.54,75.55,18100.0,46.3105,46.3166,46.2921,46.2982,18100.0
2013-05-03 13:55:00,75.55,75.56,75.51,75.54,27900.0,46.2982,46.3043,46.2737,46.2921,27900.0
2013-05-03 14:00:00,75.53,75.59,75.53,75.59,17800.0,46.286,46.3227,46.286,46.3227,17800.0
2013-05-03 14:05:00,75.59,75.63,75.58,75.62,31400.0,46.3227,46.3472,46.3166,46.3411,31400.0
2013-05-03 14:10:00,75.62,75.63,75.6,75.61,19300.0,46.3411,46.3472,46.3289,46.335,19300.0
2013-05-03 14:15:00,75.6,75.61,75.57,75.58,31600.0,46.3289,46.335,46.3105,46.3166,31600.0
2013-05-03 14:20:00,75.58,75.59,75.56,75.57,18700.0,46.3166,46.3227,46.3043,46.3105,18700.0
2013-05-03 14:25:00,75.56,75.58,75.53,75.53,28700.0,46.3043,46.3166,46.286,46.286,28700.0
2013-05-03 14:30:00,75.53,75.53,75.49,75.49,21900.0,46.286,46.286,46.2614,46.2614,21900.0
2013-05-03 14:35:00,75.49,75.5,75.43,75.43,43200.0,46.2614,46.2676,46.2247,46.2247,43200.0
2013-05-03 14:40:00,75.44,75.44,75.4,75.4,41000.0,46.2308,46.2308,46.2063,46.2063,41000.0
2013-05-03 14:45:00,75.41,75.48,75.4,75.46,34400.0,46.2124,46.2553,46.2063,46.2431,34400.0
2013-05-03 14:50:00,75.46,75.49,75.46,75.48,30900.0,46.2431,46.2614,46.2431,46.2553,30900.0
2013-05-03 14:55:00,75.47,75.48,75.44,75.45,25000.0,46.2492,46.2553,46.2308,46.2369,25000.0
2013-05-03 15:00:00,75.46,75.46,75.41,75.41,51300.0,46.2431,46.2431,46.2124,46.2124,51300.0
2013-05-03 15:05:00,75.41,75.42,75.37,75.38,64500.0,46.2124,46.2186,46.1879,46.194,64500.0
2013-05-03 15:10:00,75.39,75.41,75.36,75.36,38300.0,46.2002,46.2124,46.1818,46.1818,38300.0
2013-05-03 15:15:00,75.36,75.38,75.34,75.35,76800.0,46.1818,46.194,46.1695,46.1757,76800.0
2013-05-03 15:20:00,75.36,75.37,75.32,75.34,37400.0,46.1818,46.1879,46.1573,46.1695,37400.0
2013-05-03 15:25:00,75.33,75.45,75.33,75.45,34500.0,46.1634,46.2369,46.1634,46.2369,34500.0
2013-05-03 15:30:00,75.45,75.49,75.43,75.48,32300.0,46.2369,46.2614,46.2247,46.2553,32300.0
2013-05-03 15:35:00,75.49,75.51,75.45,75.46,42200.0,46.2614,46.2737,46.2369,46.2431,42200.0
2013-05-03 15:40:00,75.46,75.51,75.46,75.5,57200.0,46.2431,46.2737,46.2431,46.2676,57200.0
2013-05-03 15:45:00,75.51,75.54,75.5,75.5,68900.0,46.2737,46.2921,46.2676,46.2676,68900.0
2013-05-03 15:50:00,75.51,75.52,75.48,75.49,80700.0,46.2737,46.2798,46.2553,46.2614,80700.0
2013-05-03 15:55:00,75.48,75.51,75.46,75.49,86600.0,46.2553,46.2737,46.2431,46.2614,86600.0
2013-05-06 09:30:00,75.48,75.68,75.48,75.65,65000.0,46.2553,46.3779,46.2553,46.3595,65000.0
2013-05-06 09:35:00,75.6,75.73,75.6,75.73,13000.0,46.3289,46.4085,46.3289,46.4085,13000.0
2013-05-06 09:40:00,75.7,75.76,75.7,75.73,11300.0,46.3901,46.4269,46.3901,46.4085,11300.0
2013-05-06 09:45:00,75.72,75.75,75.7,75.72,35200.0,46.4024,46.4208,46.3901,46.4024,35200.0
2013-05-06 09:50:00,75.72,75.73,75.65,75.71,19000.0,46.4024,46.4085,46.3595,46.3963,19000.0
2013-05-06 09:55:00,75.71,75.82,75.71,75.8,7300.0,46.3963,46.4637,46.3963,46.4514,7300.0
2013-05-06 10:00:00,75.89,75.9,75.8,75.8,20100.0,46.5066,46.5127,46.4514,46.4514,20100.0
2013-05-06 10:05:00,75.83,75.88,75.82,75.85,15600.0,46.4698,46.5004,46.4637,46.4821,15600.0
2013-05-06 10:10:00,75.86,75.86,75.77,75.79,9000.0,46.4882,46.4882,46.433,46.4453,9000.0
2013-05-06 10:15:00,75.8,75.84,75.77,75.79,32000.0,46.4514,46.4759,46.433,46.4453,32000.0
2013-05-06 10:20:00,75.79,75.84,75.78,75.84,8900.0,46.4453,46.4759,46.4392,46.4759,8900.0
2013-05-06 10:25:00,75.84,75.9,75.81,75.89,24300.0,46.4759,46.5127,46.4575,46.5066,24300.0
2013-05-06 10:30:00,75.89,75.91,75.87,75.9,15900.0,46.5066,46.5188,46.4943,46.5127,15900.0
2013-05-06 10:35:00,75.89,75.9,75.85,75.88,52300.0,46.5066,46.5127,46.4821,46.5004,52300.0
2013-05-06 10:40:00,75.88,75.88,75.81,75.85,13200.0,46.5004,46.5004,46.4575,46.4821,13200.0
2013-05-06 10:45:00,75.86,75.92,75.84,75.85,21900.0,46.4882,46.525,46.4759,46.4821,21900.0
2013-05-06 10:50:00,75.84,75.84,75.8,75.82,17000.0,46.4759,46.4759,46.4514,46.4637,17000.0
2013-05-06 10:55:00,75.83,75.84,75.72,75.73,13800.0,46.4698,46.4759,46.4024,46.4085,13800.0
2013-05-06 11:00:00,75.72,75.75,75.69,75.7,29800.0,46.4024,46.4208,46.384,46.3901,29800.0
2013-05-06 11:05:00,75.68,75.78,75.68,75.74,74400.0,46.3779,46.4392,46.3779,46.4147,74400.0
2013-05-06 11:10:00,75.75,75.86,75.75,75.85,45800.0,46.4208,46.4882,46.4208,46.4821,45800.0
2013-05-06 11:15:00,75.86,75.86,75.79,75.8,7000.0,46.4882,46.4882,46.4453,46.4514,7000.0
2013-05-06 11:20:00,75.79,75.82,75.78,75.79,23500.0,46.4453,46.4637,46.4392,46.4453,23500.0
2013-05-06 11:25:00,75.78,75.79,75.76,75.76,14500.0,46.4392,46.4453,46.4269,46.4269,14500.0
2013-05-06 11:30:00,75.75,75.75,75.68,75.68,13500.0,46.4208,46.4208,46.3779,46.3779,13500.0
2013-05-06 11:35:00,75.68,75.7,75.67,75.69,20000.0,46.3779,46.3901,46.3718,46.384,20000.0
2013-05-06 11:40:00,75.69,75.72,75.66,75.72,11700.0,46.384,46.4024,46.3656,46.4024,11700.0
2013-05-06 11:45:00,75.73,75.75,75.72,75.74,19100.0,46.4085,46.4208,46.4024,46.4147,19100.0
2013-05-06 11:50:00,75.76,75.77,75.71,75.71,10800.0,46.4269,46.433,46.3963,46.3963,10800.0
2013-05-06 11:55:00,75.72,75.76,75.71,75.75,9500.0,46.4024,46.4269,46.3963,46.4208,9500.0
2013-05-06 12:00:00,75.74,75.77,75.73,75.76,14100.0,46.4147,46.433,46.4085,46.4269,14100.0
2013-05-06 12:05:00,75.76,75.76,75.72,75.73,9400.0,46.4269,46.4269,46.4024,46.4085,9400.0
2013-05-06 12:10:00,75.74,75.76,75.72,75.74,12500.0,46.4147,46.4269,46.4024,46.4147,12500.0
2013-05-06 12:15:00,75.75,75.77,75.75,75.77,11500.0,46.4208,46.433,46.4208,46.433,11500.0
2013-05-06 12:20:00,75.77,75.77,75.74,75.75,5200.0,46.433,46.433,46.4147,46.4208,5200.0
2013-05-06 12:25:00,75.75,75.75,75.72,75.72,10500.0,46.4208,46.4208,46.4024,46.4024,10500.0
2013-05-06 12:30:00,75.72,75.75,75.7,75.74,14200.0,46.4024,46.4208,46.3901,46.4147,14200.0
2013-05-06 12:35:00,75.74,75.78,75.73,75.77,10700.0,46.4147,46.4392,46.4085,46.433,10700.0
2013-05-06 12:40:00,75.78,75.79,75.77,75.79,16000.0,46.4392,46.4453,46.433,46.4453,16000.0
2013-05-06 12:45:00,75.79,75.81,75.77,75.81,9600.0,46.4453,46.4575,46.433,46.4575,9600.0
2013-05-06 12:50:00,75.8,75.82,75.77,75.79,36500.0,46.4514,46.4637,46.433,46.4453,36500.0
2013-05-06 12:55:00,75.8,75.8,75.77,75.77,10400.0,46.4514,46.4514,46.433,46.433,10400.0
2013-05-06 13:00:00,75.78,75.8,75.75,75.77,28200.0,46.4392,46.4514,46.4208,46.433,28200.0
2013-05-06 13:05:00,75.78,75.78,75.75,75.76,30700.0,46.4392,46.4392,46.4208,46.4269,30700.0
2013-05-06 13:10:00,75.76,75.76,75.73,75.74,29500.0,46.4269,46.4269,46.4085,46.4147,29500.0
2013-05-06 13:15:00,75.75,75.75,75.72,75.73,19300.0,46.4208,46.4208,46.4024,46.4085,19300.0
2013-05-06 13:20:00,75.74,75.77,75.73,75.76,11900.0,46.4147,46.433,46.4085,46.4269,11900.0
2013-05-06 13:25:00,75.77,75.79,75.76,75.78,11700.0,46.433,46.4453,46.4269,46.4392,11700.0
2013-05-06 13:30:00,75.79,75.81,75.78,75.79,17400.0,46.4453,46.4575,46.4392,46.4453,17400.0
2013-05-06 13:35:00,75.79,75.81,75.76,75.76,20300.0,46.4453,46.4575,46.4269,46.4269,20300.0
2013-05-06 13:40:00,75.76,75.77,75.75,75.76,7200.0,46.4269,46.433,46.4208,46.4269,7200.0
2013-05-06 13:45:00,75.77,75.78,75.76,75.78,8000.0,46.433,46.4392,46.4269,46.4392,8000.0
2013-05-06 13:50:00,75.77,75.8,75.76,75.78,14700.0,46.433,46.4514,46.4269,46.4392,14700.0
2013-05-06 13:55:00,75.79,75.85,75.79,75.83,72800.0,46.4453,46.4821,46.4453,46.4698,72800.0
2013-05-06 14:00:00,75.83,75.84,75.82,75.83,16400.0,46.4698,46.4759,46.4637,46.4698,16400.0
2013-05-06 14:05:00,75.83,75.84,75.8,75.84,13600.0,46.4698,46.4759,46.4514,46.4759,13600.0
2013-05-06 14:10:00,75.83,75.87,75.83,75.87,17700.0,46.4698,46.4943,46.4698,46.4943,17700.0
2013-05-06 14:15:00,75.86,75.88,75.85,75.87,9400.0,46.4882,46.5004,46.4821,46.4943,9400.0
2013-05-06 14:20:00,75.88,75.9,75.87,75.89,37400.0,46.5004,46.5127,46.4943,46.5066,37400.0
2013-05-06 14:25:00,75.89,75.89,75.83,75.86,32700.0,46.5066,46.5066,46.4698,46.4882,32700.0
2013-05-06 14:30:00,75.86,75.87,75.85,75.85,19700.0,46.4882,46.4943,46.4821,46.4821,19700.0
2013-05-06 14:35:00,75.86,75.89,75.85,75.89,14200.0,46.4882,46.5066,46.4821,46.5066,14200.0
2013-05-06 14:40:00,75.88,75.89,75.85,75.86,16300.0,46.5004,46.5066,46.4821,46.4882,16300.0
2013-05-06 14:45:00,75.85,75.86,75.84,75.86,24200.0,46.4821,46.4882,46.4759,46.4882,24200.0
2013-05-06 14:50:00,75.86,75.87,75.85,75.86,17600.0,46.4882,46.4943,46.4821,46.4882,17600.0
2013-05-06 14:55:00,75.86,75.87,75.84,75.86,34400.0,46.4882,46.4943,46.4759,46.4882,34400.0
2013-05-06 15:00:00,75.86,75.87,75.85,75.87,21500.0,46.4882,46.4943,46.4821,46.4943,21500.0
2013-05-06 15:05:00,75.86,75.89,75.86,75.88,18000.0,46.4882,46.5066,46.4882,46.5004,18000.0
2013-05-06 15:10:00,75.9,75.9,75.85,75.86,35300.0,46.5127,46.5127,46.4821,46.4882,35300.0
2013-05-06 15:15:00,75.86,75.88,75.86,75.86,7700.0,46.4882,46.5004,46.4882,46.4882,7700.0
2013-05-06 15:20:00,75.87,75.87,75.84,75.84,11000.0,46.4943,46.4943,46.4759,46.4759,11000.0
2013-05-06 15:25:00,75.84,75.86,75.84,75.85,35900.0,46.4759,46.4882,46.4759,46.4821,35900.0
2013-05-06 15:30:00,75.85,75.87,75.82,75.85,36900.0,46.4821,46.4943,46.4637,46.4821,36900.0
2013-05-06 15:35:00,75.85,75.9,75.84,75.88,40300.0,46.4821,46.5127,46.4759,46.5004,40300.0
2013-05-06 15:40:00,75.89,75.9,75.85,75.88,32200.0,46.5066,46.5127,46.4821,46.5004,32200.0
2013-05-06 15:45:00,75.89,75.9,75.85,75.85,79200.0,46.5066,46.5127,46.4821,46.4821,79200.0
2013-05-06 15:50:00,75.86,75.87,75.83,75.84,36600.0,46.4882,46.4943,46.4698,46.4759,36600.0
2013-05-06 15:55:00,75.83,75.88,75.82,75.87,82100.0,46.4698,46.5004,46.4637,46.4943,82100.0
2013-05-07 09:30:00,75.97,76.0,75.71,75.77,119300.0,46.5556,46.574,46.3963,46.433,119300.0
2013-05-07 09:35:00,75.81,75.96,75.81,75.96,21300.0,46.4575,46.5495,46.4575,46.5495,21300.0
2013-05-07 09:40:00,75.96,76.03,75.95,75.99,13200.0,46.5495,46.5924,46.5433,46.5679,13200.0
2013-05-07 09:45:00,75.97,76.04,75.96,76.0,21200.0,46.5556,46.5985,46.5495,46.574,21200.0
2013-05-07 09:50:00,76.0,76.05,76.0,76.02,12400.0,46.574,46.6046,46.574,46.5862,12400.0
2013-05-07 09:55:00,76.0,76.02,75.94,75.95,38200.0,46.574,46.5862,46.5372,46.5433,38200.0
2013-05-07 10:00:00,75.95,76.07,75.95,76.06,22900.0,46.5433,46.6169,46.5433,46.6108,22900.0
2013-05-07 10:05:00,76.06,76.06,75.95,75.96,42500.0,46.6108,46.6108,46.5433,46.5495,42500.0
2013-05-07 10:10:00,75.96,75.98,75.92,75.95,23100.0,46.5495,46.5617,46.525,46.5433,23100.0
2013-05-07 10:15:00,75.96,76.02,75.9,75.92,41900.0,46.5495,46.5862,46.5127,46.525,41900.0
2013-05-07 10:20:00,75.91,76.03,75.89,75.98,27000.0,46.5188,46.5924,46.5066,46.5617,27000.0
2013-05-07 10:25:00,75.98,76.01,75.98,76.0,33400.0,46.5617,46.5801,46.5617,46.574,33400.0
2013-05-07 10:30:00,76.0,76.03,75.95,76.02,67700.0,46.574,46.5924,46.5433,46.5862,67700.0
2013-05-07 10:35:00,76.02,76.03,75.99,76.0,59700.0,46.5862,46.5924,46.5679,46.574,59700.0
2013-05-07 10:40:00,76.0,76.05,76.0,76.04,10300.0,46.574,46.6046,46.574,46.5985,10300.0
2013-05-07 10:45:00,76.05,76.08,76.05,76.08,9900.0,46.6046,46.623,46.6046,46.623,9900.0
2013-05-07 10:50:00,76.08,76.15,76.07,76.09,31700.0,46.623,46.6659,46.6169,46.6291,31700.0
2013-05-07 10:55:00,76.09,76.13,76.09,76.09,42800.0,46.6291,46.6536,46.6291,46.6291,42800.0
2013-05-07 11:00:00,76.1,76.16,76.09,76.09,51200.0,46.6353,46.672,46.6291,46.6291,51200.0
2013-05-07 11:05:00,76.09,76.13,76.09,76.12,21700.0,46.6291,46.6536,46.6291,46.6475,21700.0
2013-05-07 11:10:00,76.12,76.14,76.12,76.12,16200.0,46.6475,46.6598,46.6475,46.6475,16200.0
2013-05-07 11:15:00,76.11,76.17,76.1,76.11,35700.0,46.6414,46.6782,46.6353,46.6414,35700.0
2013-05-07 11:20:00,76.11,76.14,76.1,76.14,19300.0,46.6414,46.6598,46.6353,46.6598,19300.0
2013-05-07 11:25:00,76.12,76.13,76.08,76.1,11100.0,46.6475,46.6536,46.623,46.6353,11100.0
2013-05-07 11:30:00,76.1,76.12,76.08,76.1,16200.0,46.6353,46.6475,46.623,46.6353,16200.0
2013-05-07 11:35:00,76.1,76.15,76.1,76.11,16800.0,46.6353,46.6659,46.6353,46.6414,16800.0
2013-05-07 11:40:00,76.12,76.15,76.11,76.13,51300.0,46.6475,46.6659,46.6414,46.6536,51300.0
2013-05-07 11:45:00,76.14,76.15,76.12,76.14,23500.0,46.6598,46.6659,46.6475,46.6598,23500.0
2013-05-07 11:50:00,76.13,76.14,76.11,76.12,23200.0,46.6536,46.6598,46.6414,46.6475,23200.0
2013-05-07 11:55:00,76.13,76.15,76.13,76.13,10300.0,46.6536,46.6659,46.6536,46.6536,10300.0
2013-05-07 12:00:00,76.14,76.15,76.14,76.15,23400.0,46.6598,46.6659,46.6598,46.6659,23400.0
2013-05-07 12:05:00,76.15,76.17,76.14,76.17,19300.0,46.6659,46.6782,46.6598,46.6782,19300.0
2013-05-07 12:10:00,76.17,76.21,76.17,76.2,12400.0,46.6782,46.7027,46.6782,46.6965,12400.0
2013-05-07 12:15:00,76.2,76.22,76.19,76.22,13600.0,46.6965,46.7088,46.6904,46.7088,13600.0
2013-05-07 12:20:00,76.22,76.24,76.2,76.2,21200.0,46.7088,46.7211,46.6965,46.6965,21200.0
2013-05-07 12:25:00,76.2,76.22,76.19,76.22,46700.0,46.6965,46.7088,46.6904,46.7088,46700.0
2013-05-07 12:30:00,76.22,76.22,76.2,76.2,10700.0,46.7088,46.7088,46.6965,46.6965,10700.0
2013-05-07 12:35:00,76.19,76.23,76.19,76.22,8600.0,46.6904,46.7149,46.6904,46.7088,8600.0
2013-05-07 12:40:00,76.23,76.3,76.23,76.27,28600.0,46.7149,46.7578,46.7149,46.7394,28600.0
2013-05-07 12:45:00,76.27,76.28,76.22,76.25,43600.0,46.7394,46.7456,46.7088,46.7272,43600.0
2013-05-07 12:50:00,76.24,76.25,76.22,76.23,14400.0,46.7211,46.7272,46.7088,46.7149,14400.0
2013-05-07 12:55:00,76.22,76.25,76.22,76.24,13000.0,46.7088,46.7272,46.7088,46.7211,13000.0
2013-05-07 13:00:00,76.23,76.28,76.2,76.27,32300.0,46.7149,46.7456,46.6965,46.7394,32300.0
2013-05-07 13:05:00,76.28,76.28,76.22,76.25,27700.0,46.7456,46.7456,46.7088,46.7272,27700.0
2013-05-07 13:10:00,76.25,76.27,76.23,76.27,16100.0,46.7272,46.7394,46.7149,46.7394,16100.0
2013-05-07 13:15:00,76.27,76.28,76.25,76.28,24100.0,46.7394,46.7456,46.7272,46.7456,24100.0
2013-05-07 13:20:00,76.28,76.3,76.28,76.3,48300.0,46.7456,46.7578,46.7456,46.7578,48300.0
2013-05-07 13:25:00,76.29,76.32,76.29,76.32,27400.0,46.7517,46.7701,46.7517,46.7701,27400.0
2013-05-07 13:30:00,76.31,76.31,76.29,76.29,27700.0,46.764,46.764,46.7517,46.7517,27700.0
2013-05-07 13:35:00,76.28,76.31,76.28,76.28,36600.0,46.7456,46.764,46.7456,46.7456,36600.0
2013-05-07 13:40:00,76.28,76.29,76.28,76.29,10300.0,46.7456,46.7517,46.7456,46.7517,10300.0
2013-05-07 13:45:00,76.29,76.29,76.27,76.28,10000.0,46.7517,46.7517,46.7394,46.7456,10000.0
2013-05-07 13:50:00,76.28,76.31,76.26,76.27,19200.0,46.7456,46.764,46.7333,46.7394,19200.0
2013-05-07 13:55:00,76.27,76.3,76.26,76.27,22100.0,46.7394,46.7578,46.7333,46.7394,22100.0
2013-05-07 14:00:00,76.27,76.3,76.27,76.29,21000.0,46.7394,46.7578,46.7394,46.7517,21000.0
2013-05-07 14:05:00,76.29,76.3,76.28,76.29,10200.0,46.7517,46.7578,46.7456,46.7517,10200.0
2013-05-07 14:10:00,76.29,76.3,76.26,76.27,126800.0,46.7517,46.7578,46.7333,46.7394,126800.0
2013-05-07 14:15:00,76.27,76.28,76.25,76.27,32100.0,46.7394,46.7456,46.7272,46.7394,32100.0
2013-05-07 14:20:00,76.26,76.29,76.25,76.27,25500.0,46.7333,46.7517,46.7272,46.7394,25500.0
2013-05-07 14:25:00,76.28,76.29,76.25,76.26,28000.0,46.7456,46.7517,46.7272,46.7333,28000.0
2013-05-07 14:30:00,76.26,76.27,76.22,76.23,16500.0,46.7333,46.7394,46.7088,46.7149,16500.0
2013-05-07 14:35:00,76.22,76.23,76.18,76.19,22800.0,46.7088,46.7149,46.6843,46.6904,22800.0
2013-05-07 14:40:00,76.2,76.23,76.19,76.22,33800.0,46.6965,46.7149,46.6904,46.7088,33800.0
2013-05-07 14:45:00,76.22,76.25,76.21,76.24,11200.0,46.7088,46.7272,46.7027,46.7211,11200.0
2013-05-07 14:50:00,76.23,76.24,76.22,76.23,9700.0,46.7149,46.7211,46.7088,46.7149,9700.0
2013-05-07 14:55:00,76.22,76.28,76.22,76.28,16600.0,46.7088,46.7456,46.7088,46.7456,16600.0
2013-05-07 15:00:00,76.27,76.29,76.23,76.23,11500.0,46.7394,46.7517,46.7149,46.7149,11500.0
2013-05-07 15:05:00,76.23,76.27,76.23,76.25,34600.0,46.7149,46.7394,46.7149,46.7272,34600.0
2013-05-07 15:10:00,76.25,76.29,76.25,76.29,51300.0,46.7272,46.7517,46.7272,46.7517,51300.0
2013-05-07 15:15:00,76.28,76.28,76.27,76.27,16100.0,46.7456,46.7456,46.7394,46.7394,16100.0
2013-05-07 15:20:00,76.27,76.27,76.2,76.22,84500.0,46.7394,46.7394,46.6965,46.7088,84500.0
2013-05-07 15:25:00,76.23,76.23,76.21,76.21,23300.0,46.7149,46.7149,46.7027,46.7027,23300.0
2013-05-07 15:30:00,76.21,76.24,76.21,76.23,23300.0,46.7027,46.7211,46.7027,46.7149,23300.0
2013-05-07 15:35:00,76.23,76.23,76.19,76.23,48300.0,46.7149,46.7149,46.6904,46.7149,48300.0
2013-05-07 15:40:00,76.24,76.25,76.22,76.23,40500.0,46.7211,46.7272,46.7088,46.7149,40500.0
2013-05-07 15:45:00,76.23,76.27,76.22,76.22,55100.0,46.7149,46.7394,46.7088,46.7088,55100.0
2013-05-07 15:50:00,76.23,76.25,76.22,76.24,43200.0,46.7149,46.7272,46.7088,46.7211,43200.0
2013-05-07 15:55:00,76.25,76.31,76.24,76.29,76400.0,46.7272,46.764,46.7211,46.7517,76400.0
2013-05-08 09:30:00,76.19,76.3,76.04,76.07,130600.0,46.6904,46.7578,46.5985,46.6169,130600.0
2013-05-08 09:35:00,76.06,76.09,76.04,76.06,9900.0,46.6108,46.6291,46.5985,46.6108,9900.0
2013-05-08 09:40:00,76.09,76.25,76.08,76.24,18100.0,46.6291,46.7272,46.623,46.7211,18100.0
2013-05-08 09:45:00,76.22,76.27,76.22,76.24,20500.0,46.7088,46.7394,46.7088,46.7211,20500.0
2013-05-08 09:50:00,76.25,76.3,76.23,76.3,20300.0,46.7272,46.7578,46.7149,46.7578,20300.0
2013-05-08 09:55:00,76.3,76.31,76.26,76.27,13800.0,46.7578,46.764,46.7333,46.7394,13800.0
2013-05-08 10:00:00,76.29,76.35,76.28,76.34,19000.0,46.7517,46.7885,46.7456,46.7823,19000.0
2013-05-08 10:05:00,76.34,76.34,76.18,76.22,68200.0,46.7823,46.7823,46.6843,46.7088,68200.0
2013-05-08 10:10:00,76.24,76.3,76.23,76.3,14100.0,46.7211,46.7578,46.7149,46.7578,14100.0
2013-05-08 10:15:00,76.3,76.33,76.24,76.25,27400.0,46.7578,46.7762,46.7211,46.7272,27400.0
2013-05-08 10:20:00,76.25,76.31,76.25,76.29,19900.0,46.7272,46.764,46.7272,46.7517,19900.0
2013-05-08 10:25:00,76.29,76.36,76.28,76.36,19600.0,46.7517,46.7946,46.7456,46.7946,19600.0
2013-05-08 10:30:00,76.36,76.42,76.34,76.42,26300.0,46.7946,46.8314,46.7823,46.8314,26300.0
2013-05-08 10:35:00,76.44,76.48,76.42,76.44,23000.0,46.8436,46.8681,46.8314,46.8436,23000.0
2013-05-08 10:40:00,76.44,76.45,76.37,76.38,16000.0,46.8436,46.8498,46.8007,46.8069,16000.0
2013-05-08 10:45:00,76.38,76.47,76.38,76.45,17300.0,46.8069,46.862,46.8069,46.8498,17300.0
2013-05-08 10:50:00,76.45,76.46,76.42,76.43,19200.0,46.8498,46.8559,46.8314,46.8375,19200.0
2013-05-08 10:55:00,76.42,76.42,76.36,76.38,18800.0,46.8314,46.8314,46.7946,46.8069,18800.0
2013-05-08 11:00:00,76.37,76.41,76.37,76.4,16800.0,46.8007,46.8252,46.8007,46.8191,16800.0
2013-05-08 11:05:00,76.4,76.42,76.37,76.42,21700.0,46.8191,46.8314,46.8007,46.8314,21700.0
2013-05-08 11:10:00,76.41,76.45,76.41,76.43,24400.0,46.8252,46.8498,46.8252,46.8375,24400.0
2013-05-08 11:15:00,76.42,76.47,76.42,76.42,19100.0,46.8314,46.862,46.8314,46.8314,19100.0
2013-05-08 11:20:00,76.42,76.43,76.39,76.4,38900.0,46.8314,46.8375,46.813,46.8191,38900.0
2013-05-08 11:25:00,76.4,76.42,76.37,76.42,21400.0,46.8191,46.8314,46.8007,46.8314,21400.0
2013-05-08 11:30:00,76.42,76.45,76.41,76.45,16000.0,46.8314,46.8498,46.8252,46.8498,16000.0
2013-05-08 11:35:00,76.44,76.45,76.42,76.42,15400.0,46.8436,46.8498,46.8314,46.8314,15400.0
2013-05-08 11:40:00,76.42,76.43,76.39,76.4,15500.0,46.8314,46.8375,46.813,46.8191,15500.0
2013-05-08 11:45:00,76.4,76.42,76.39,76.4,21400.0,46.8191,46.8314,46.813,46.8191,21400.0
2013-05-08 11:50:00,76.4,76.44,76.38,76.39,28600.0,46.8191,46.8436,46.8069,46.813,28600.0
2013-05-08 11:55:00,76.39,76.41,76.36,76.4,7200.0,46.813,46.8252,46.7946,46.8191,7200.0
2013-05-08 12:00:00,76.42,76.46,76.42,76.46,23900.0,46.8314,46.8559,46.8314,46.8559,23900.0
2013-05-08 12:05:00,76.46,76.47,76.44,76.46,11600.0,46.8559,46.862,46.8436,46.8559,11600.0
2013-05-08 12:10:00,76.45,76.46,76.42,76.42,9600.0,46.8498,46.8559,46.8314,46.8314,9600.0
2013-05-08 12:15:00,76.42,76.42,76.39,76.39,10900.0,46.8314,46.8314,46.813,46.813,10900.0
2013-05-08 12:20:00,76.39,76.44,76.38,76.43,18800.0,46.813,46.8436,46.8069,46.8375,18800.0
2013-05-08 12:25:00,76.43,76.43,76.39,76.4,16100.0,46.8375,46.8375,46.813,46.8191,16100.0
2013-05-08 12:30:00,76.4,76.4,76.33,76.34,26900.0,46.8191,46.8191,46.7762,46.7823,26900.0
2013-05-08 12:35:00,76.34,76.38,76.33,76.34,40300.0,46.7823,46.8069,46.7762,46.7823,40300.0
2013-05-08 12:40:00,76.34,76.36,76.31,76.34,14600.0,46.7823,46.7946,46.764,46.7823,14600.0
2013-05-08 12:45:00,76.34,76.36,76.31,76.35,11400.0,46.7823,46.7946,46.764,46.7885,11400.0
2013-05-08 12:50:00,76.35,76.37,76.33,76.33,27300.0,46.7885,46.8007,46.7762,46.7762,27300.0
2013-05-08 12:55:00,76.33,76.33,76.31,76.33,9800.0,46.7762,46.7762,46.764,46.7762,9800.0
2013-05-08 13:00:00,76.32,76.34,76.32,76.33,30000.0,46.7701,46.7823,46.7701,46.7762,30000.0
2013-05-08 13:05:00,76.33,76.33,76.28,76.28,20300.0,46.7762,46.7762,46.7456,46.7456,20300.0
2013-05-08 13:10:00,76.28,76.3,76.25,76.26,31700.0,46.7456,46.7578,46.7272,46.7333,31700.0
2013-05-08 13:15:00,76.25,76.29,76.25,76.29,27400.0,46.7272,46.7517,46.7272,46.7517,27400.0
2013-05-08 13:20:00,76.29,76.29,76.19,76.22,92300.0,46.7517,46.7517,46.6904,46.7088,92300.0
2013-05-08 13:25:00,76.21,76.23,76.18,76.19,34300.0,46.7027,46.7149,46.6843,46.6904,34300.0
2013-05-08 13:30:00,76.19,76.23,76.18,76.22,19900.0,46.6904,46.7149,46.6843,46.7088,19900.0
2013-05-08 13:35:00,76.22,76.22,76.18,76.19,17700.0,46.7088,46.7088,46.6843,46.6904,17700.0
2013-05-08 13:40:00,76.19,76.19,76.16,76.17,17500.0,46.6904,46.6904,46.672,46.6782,17500.0
2013-05-08 13:45:00,76.17,76.18,76.15,76.16,16400.0,46.6782,46.6843,46.6659,46.672,16400.0
2013-05-08 13:50:00,76.15,76.15,76.12,76.12,18800.0,46.6659,46.6659,46.6475,46.6475,18800.0
2013-05-08 13:55:00,76.12,76.12,76.06,76.06,29100.0,46.6475,46.6475,46.6108,46.6108,29100.0
2013-05-08 14:00:00,76.06,76.07,76.05,76.06,19800.0,46.6108,46.6169,46.6046,46.6108,19800.0
2013-05-08 14:05:00,76.07,76.09,76.03,76.03,24000.0,46.6169,46.6291,46.5924,46.5924,24000.0
2013-05-08 14:10:00,76.04,76.04,75.99,76.0,51400.0,46.5985,46.5985,46.5679,46.574,51400.0
2013-05-08 14:15:00,76.01,76.01,75.97,75.98,84000.0,46.5801,46.5801,46.5556,46.5617,84000.0
2013-05-08 14:20:00,75.99,76.0,75.98,76.0,22000.0,46.5679,46.574,46.5617,46.574,22000.0
2013-05-08 14:25:00,76.0,76.04,75.99,76.03,39600.0,46.574,46.5985,46.5679,46.5924,39600.0
2013-05-08 14:30:00,76.04,76.04,75.99,75.99,40300.0,46.5985,46.5985,46.5679,46.5679,40300.0
2013-05-08 14:35:00,76.0,76.0,75.91,75.96,33600.0,46.574,46.574,46.5188,46.5495,33600.0
2013-05-08 14:40:00,75.97,75.97,75.92,75.95,23900.0,46.5556,46.5556,46.525,46.5433,23900.0
2013-05-08 14:45:00,75.95,76.01,75.9,75.99,32400.0,46.5433,46.5801,46.5127,46.5679,32400.0
2013-05-08 14:50:00,75.99,76.03,75.98,76.02,17600.0,46.5679,46.5924,46.5617,46.5862,17600.0
2013-05-08 14:55:00,76.02,76.04,75.98,75.99,47800.0,46.5862,46.5985,46.5617,46.5679,47800.0
2013-05-08 15:00:00,75.98,76.02,75.98,76.02,36500.0,46.5617,46.5862,46.5617,46.5862,36500.0
2013-05-08 15:05:00,76.02,76.02,76.01,76.02,19800.0,46.5862,46.5862,46.5801,46.5862,19800.0
2013-05-08 15:10:00,76.01,76.06,76.01,76.06,21800.0,46.5801,46.6108,46.5801,46.6108,21800.0
2013-05-08 15:15:00,76.06,76.12,76.06,76.11,26300.0,46.6108,46.6475,46.6108,46.6414,26300.0
2013-05-08 15:20:00,76.12,76.18,76.12,76.18,17500.0,46.6475,46.6843,46.6475,46.6843,17500.0
2013-05-08 15:25:00,76.18,76.22,76.17,76.2,45700.0,46.6843,46.7088,46.6782,46.6965,45700.0
2013-05-08 15:30:00,76.19,76.2,76.14,76.15,31600.0,46.6904,46.6965,46.6598,46.6659,31600.0
2013-05-08 15:35:00,76.15,76.15,76.13,76.13,34500.0,46.6659,46.6659,46.6536,46.6536,34500.0
2013-05-08 15:40:00,76.13,76.17,76.13,76.14,50500.0,46.6536,46.6782,46.6536,46.6598,50500.0
2013-05-08 15:45:00,76.14,76.2,76.14,76.19,60000.0,46.6598,46.6965,46.6598,46.6904,60000.0
2013-05-08 15:50:00,76.18,76.23,76.17,76.21,69100.0,46.6843,46.7149,46.6782,46.7027,69100.0
2013-05-08 15:55:00,76.21,76.35,76.21,76.32,135000.0,46.7027,46.7885,46.7027,46.7701,135000.0
2013-05-09 09:30:00,76.15,76.34,76.13,76.2,55100.0,46.6659,46.7823,46.6536,46.6965,55100.0
2013-05-09 09:35:00,76.2,76.27,75.97,76.0,39400.0,46.6965,46.7394,46.5556,46.574,39400.0
2013-05-09 09:40:00,76.01,76.17,76.0,76.14,19500.0,46.5801,46.6782,46.574,46.6598,19500.0
2013-05-09 09:45:00,76.15,76.17,76.02,76.02,18200.0,46.6659,46.6782,46.5862,46.5862,18200.0
2013-05-09 09:50:00,76.04,76.05,75.9,75.93,35100.0,46.5985,46.6046,46.5127,46.5311,35100.0
2013-05-09 09:55:00,75.96,75.99,75.91,75.93,24200.0,46.5495,46.5679,46.5188,46.5311,24200.0
2013-05-09 10:00:00,75.95,75.95,75.9,75.91,17700.0,46.5433,46.5433,46.5127,46.5188,17700.0
2013-05-09 10:05:00,75.92,75.95,75.88,75.93,25800.0,46.525,46.5433,46.5004,46.5311,25800.0
2013-05-09 10:10:00,75.94,75.95,75.9,75.92,13700.0,46.5372,46.5433,46.5127,46.525,13700.0
2013-05-09 10:15:00,75.93,75.94,75.82,75.82,42900.0,46.5311,46.5372,46.4637,46.4637,42900.0
2013-05-09 10:20:00,75.82,75.84,75.76,75.77,28700.0,46.4637,46.4759,46.4269,46.433,28700.0
2013-05-09 10:25:00,75.76,75.81,75.76,75.78,16800.0,46.4269,46.4575,46.4269,46.4392,16800.0
2013-05-09 10:30:00,75.77,75.86,75.73,75.84,23400.0,46.433,46.4882,46.4085,46.4759,23400.0
2013-05-09 10:35:00,75.86,75.93,75.86,75.93,11600.0,46.4882,46.5311,46.4882,46.5311,11600.0
2013-05-09 10:40:00,75.94,75.95,75.91,75.92,14600.0,46.5372,46.5433,46.5188,46.525,14600.0
2013-05-09 10:45:00,75.92,76.03,75.92,76.0,63700.0,46.525,46.5924,46.525,46.574,63700.0
2013-05-09 10:50:00,76.0,76.01,75.96,75.98,8000.0,46.574,46.5801,46.5495,46.5617,8000.0
2013-05-09 10:55:00,75.99,76.06,75.99,76.04,15700.0,46.5679,46.6108,46.5679,46.5985,15700.0
2013-05-09 11:00:00,76.03,76.08,76.01,76.04,28200.0,46.5924,46.623,46.5801,46.5985,28200.0
2013-05-09 11:05:00,76.03,76.03,75.96,75.99,19600.0,46.5924,46.5924,46.5495,46.5679,19600.0
2013-05-09 11:10:00,76.01,76.01,75.94,75.95,12900.0,46.5801,46.5801,46.5372,46.5433,12900.0
2013-05-09 11:15:00,75.95,75.96,75.9,75.91,7000.0,46.5433,46.5495,46.5127,46.5188,7000.0
2013-05-09 11:20:00,75.91,75.95,75.91,75.91,7000.0,46.5188,46.5433,46.5188,46.5188,7000.0
2013-05-09 11:25:00,75.9,75.97,75.89,75.95,48300.0,46.5127,46.5556,46.5066,46.5433,48300.0
2013-05-09 11:30:00,75.94,75.97,75.91,75.92,17400.0,46.5372,46.5556,46.5188,46.525,17400.0
2013-05-09 11:35:00,75.93,75.93,75.89,75.91,14300.0,46.5311,46.5311,46.5066,46.5188,14300.0
2013-05-09 11:40:00,75.91,75.96,75.91,75.94,18200.0,46.5188,46.5495,46.5188,46.5372,18200.0
2013-05-09 11:45:00,75.95,75.98,75.95,75.98,30700.0,46.5433,46.5617,46.5433,46.5617,30700.0
2013-05-09 11:50:00,75.97,75.97,75.95,75.96,6100.0,46.5556,46.5556,46.5433,46.5495,6100.0
2013-05-09 11:55:00,75.95,75.97,75.92,75.93,25400.0,46.5433,46.5556,46.525,46.5311,25400.0
2013-05-09 12:00:00,75.92,75.93,75.89,75.9,12700.0,46.525,46.5311,46.5066,46.5127,12700.0
2013-05-09 12:05:00,75.89,75.9,75.86,75.9,15700.0,46.5066,46.5127,46.4882,46.5127,15700.0
2013-05-09 12:10:00,75.9,75.91,75.88,75.88,12000.0,46.5127,46.5188,46.5004,46.5004,12000.0
2013-05-09 12:15:00,75.88,75.92,75.88,75.89,17400.0,46.5004,46.525,46.5004,46.5066,17400.0
2013-05-09 12:20:00,75.9,75.92,75.86,75.91,16100.0,46.5127,46.525,46.4882,46.5188,16100.0
2013-05-09 12:25:00,75.93,75.93,75.89,75.9,19400.0,46.5311,46.5311,46.5066,46.5127,19400.0
2013-05-09 12:30:00,75.9,75.93,75.89,75.93,10600.0,46.5127,46.5311,46.5066,46.5311,10600.0
2013-05-09 12:35:00,75.92,76.02,75.92,76.02,26300.0,46.525,46.5862,46.525,46.5862,26300.0
2013-05-09 12:40:00,76.03,76.04,76.01,76.04,14500.0,46.5924,46.5985,46.5801,46.5985,14500.0
2013-05-09 12:45:00,76.04,76.04,76.02,76.03,11900.0,46.5985,46.5985,46.5862,46.5924,11900.0
2013-05-09 12:50:00,76.03,76.03,75.98,75.99,16200.0,46.5924,46.5924,46.5617,46.5679,16200.0
2013-05-09 12:55:00,75.98,76.07,75.98,76.07,25600.0,46.5617,46.6169,46.5617,46.6169,25600.0
2013-05-09 13:00:00,76.06,76.06,76.02,76.05,19200.0,46.6108,46.6108,46.5862,46.6046,19200.0
2013-05-09 13:05:00,76.06,76.06,76.02,76.02,10600.0,46.6108,46.6108,46.5862,46.5862,10600.0
2013-05-09 13:10:00,76.02,76.02,76.0,76.0,18400.0,46.5862,46.5862,46.574,46.574,18400.0
2013-05-09 13:15:00,76.01,76.03,76.0,76.02,17400.0,46.5801,46.5924,46.574,46.5862,17400.0
2013-05-09 13:20:00,76.03,76.04,76.02,76.04,21500.0,46.5924,46.5985,46.5862,46.5985,21500.0
2013-05-09 13:25:00,76.03,76.03,76.0,76.01,16000.0,46.5924,46.5924,46.574,46.5801,16000.0
2013-05-09 13:30:00,76.03,76.08,76.03,76.08,44000.0,46.5924,46.623,46.5924,46.623,44000.0
2013-05-09 13:35:00,76.08,76.08,76.05,76.06,15800.0,46.623,46.623,46.6046,46.6108,15800.0
2013-05-09 13:40:00,76.06,76.11,76.05,76.1,20300.0,46.6108,46.6414,46.6046,46.6353,20300.0
2013-05-09 13:45:00,76.11,76.12,76.08,76.09,28200.0,46.6414,46.6475,46.623,46.6291,28200.0
2013-05-09 13:50:00,76.07,76.08,76.06,76.07,10600.0,46.6169,46.623,46.6108,46.6169,10600.0
2013-05-09 13:55:00,76.07,76.13,76.07,76.11,34200.0,46.6169,46.6536,46.6169,46.6414,34200.0
2013-05-09 14:00:00,76.11,76.11,76.07,76.07,13000.0,46.6414,46.6414,46.6169,46.6169,13000.0
2013-05-09 14:05:00,76.07,76.08,76.03,76.03,14600.0,46.6169,46.623,46.5924,46.5924,14600.0
2013-05-09 14:10:00,76.04,76.04,75.98,75.98,20000.0,46.5985,46.5985,46.5617,46.5617,20000.0
2013-05-09 14:15:00,75.98,75.98,75.95,75.97,23600.0,46.5617,46.5617,46.5433,46.5556,23600.0
2013-05-09 14:20:00,75.96,75.98,75.93,75.97,17800.0,46.5495,46.5617,46.5311,46.5556,17800.0
2013-05-09 14:25:00,75.98,76.01,75.97,76.0,14900.0,46.5617,46.5801,46.5556,46.574,14900.0
2013-05-09 14:30:00,76.0,76.02,76.0,76.0,32900.0,46.574,46.5862,46.574,46.574,32900.0
2013-05-09 14:35:00,75.99,75.99,75.92,75.94,18800.0,46.5679,46.5679,46.525,46.5372,18800.0
2013-05-09 14:40:00,75.92,75.93,75.89,75.92,43100.0,46.525,46.5311,46.5066,46.525,43100.0
2013-05-09 14:45:00,75.91,75.93,75.88,75.9,24600.0,46.5188,46.5311,46.5004,46.5127,24600.0
2013-05-09 14:50:00,75.91,75.94,75.9,75.91,58300.0,46.5188,46.5372,46.5127,46.5188,58300.0
2013-05-09 14:55:00,75.9,75.9,75.83,75.87,19400.0,46.5127,46.5127,46.4698,46.4943,19400.0
2013-05-09 15:00:00,75.86,75.89,75.76,75.86,16900.0,46.4882,46.5066,46.4269,46.4882,16900.0
2013-05-09 15:05:00,75.87,75.88,75.86,75.86,47300.0,46.4943,46.5004,46.4882,46.4882,47300.0
2013-05-09 15:10:00,75.87,75.89,75.84,75.84,31400.0,46.4943,46.5066,46.4759,46.4759,31400.0
2013-05-09 15:15:00,75.83,75.89,75.81,75.86,25500.0,46.4698,46.5066,46.4575,46.4882,25500.0
2013-05-09 15:20:00,75.86,75.92,75.85,75.9,34600.0,46.4882,46.525,46.4821,46.5127,34600.0
2013-05-09 15:25:00,75.91,75.91,75.88,75.9,39900.0,46.5188,46.5188,46.5004,46.5127,39900.0
2013-05-09 15:30:00,75.89,75.92,75.87,75.89,21800.0,46.5066,46.525,46.4943,46.5066,21800.0
2013-05-09 15:35:00,75.88,75.91,75.84,75.84,35400.0,46.5004,46.5188,46.4759,46.4759,35400.0
2013-05-09 15:40:00,75.83,75.89,75.82,75.83,61600.0,46.4698,46.5066,46.4637,46.4698,61600.0
2013-05-09 15:45:00,75.83,75.83,75.77,75.83,78900.0,46.4698,46.4698,46.433,46.4698,78900.0
2013-05-09 15:50:00,75.83,75.83,75.72,75.73,97200.0,46.4698,46.4698,46.4024,46.4085,97200.0
2013-05-09 15:55:00,75.74,75.82,75.71,75.82,121200.0,46.4147,46.4637,46.3963,46.4637,121200.0
2013-05-10 09:30:00,76.06,76.17,75.78,76.01,47800.0,46.6108,46.6782,46.4392,46.5801,47800.0
2013-05-10 09:35:00,76.01,76.13,75.91,75.93,29600.0,46.5801,46.6536,46.5188,46.5311,29600.0
2013-05-10 09:40:00,75.94,75.94,75.75,75.78,30100.0,46.5372,46.5372,46.4208,46.4392,30100.0
2013-05-10 09:45:00,75.8,75.84,75.77,75.81,8000.0,46.4514,46.4759,46.433,46.4575,8000.0
2013-05-10 09:50:00,75.81,75.86,75.8,75.85,16900.0,46.4575,46.4882,46.4514,46.4821,16900.0
2013-05-10 09:55:00,75.86,76.0,75.84,75.98,19100.0,46.4882,46.574,46.4759,46.5617,19100.0
2013-05-10 10:00:00,76.0,76.08,75.99,76.04,17700.0,46.574,46.623,46.5679,46.5985,17700.0
2013-05-10 10:05:00,76.05,76.11,76.04,76.09,31300.0,46.6046,46.6414,46.5985,46.6291,31300.0
2013-05-10 10:10:00,76.11,76.12,76.0,76.0,14700.0,46.6414,46.6475,46.574,46.574,14700.0
2013-05-10 10:15:00,76.01,76.07,75.99,76.02,24600.0,46.5801,46.6169,46.5679,46.5862,24600.0
2013-05-10 10:20:00,76.02,76.04,75.98,75.98,19000.0,46.5862,46.5985,46.5617,46.5617,19000.0
2013-05-10 10:25:00,75.98,76.01,75.96,75.99,12100.0,46.5617,46.5801,46.5495,46.5679,12100.0
2013-05-10 10:30:00,75.99,75.99,75.85,75.86,47800.0,46.5679,46.5679,46.4821,46.4882,47800.0
2013-05-10 10:35:00,75.86,75.86,75.81,75.84,14700.0,46.4882,46.4882,46.4575,46.4759,14700.0
2013-05-10 10:40:00,75.84,75.94,75.84,75.93,12300.0,46.4759,46.5372,46.4759,46.5311,12300.0
2013-05-10 10:45:00,75.94,75.98,75.93,75.95,23700.0,46.5372,46.5617,46.5311,46.5433,23700.0
2013-05-10 10:50:00,75.97,76.04,75.97,76.02,20700.0,46.5556,46.5985,46.5556,46.5862,20700.0
2013-05-10 10:55:00,76.03,76.09,76.01,76.08,13000.0,46.5924,46.6291,46.5801,46.623,13000.0
2013-05-10 11:00:00,76.1,76.11,76.04,76.05,6700.0,46.6353,46.6414,46.5985,46.6046,6700.0
2013-05-10 11:05:00,76.04,76.12,76.04,76.1,13400.0,46.5985,46.6475,46.5985,46.6353,13400.0
2013-05-10 11:10:00,76.1,76.12,76.07,76.08,9400.0,46.6353,46.6475,46.6169,46.623,9400.0
2013-05-10 11:15:00,76.08,76.08,76.02,76.03,10500.0,46.623,46.623,46.5862,46.5924,10500.0
2013-05-10 11:20:00,76.03,76.05,75.97,76.01,58300.0,46.5924,46.6046,46.5556,46.5801,58300.0
2013-05-10 11:25:00,75.99,76.04,75.99,76.03,40100.0,46.5679,46.5985,46.5679,46.5924,40100.0
2013-05-10 11:30:00,76.03,76.06,76.0,76.03,68900.0,46.5924,46.6108,46.574,46.5924,68900.0
2013-05-10 11:35:00,76.04,76.1,76.03,76.06,8000.0,46.5985,46.6353,46.5924,46.6108,8000.0
2013-05-10 11:40:00,76.04,76.08,76.04,76.06,13000.0,46.5985,46.623,46.5985,46.6108,13000.0
2013-05-10 11:45:00,76.06,76.07,76.02,76.05,12900.0,46.6108,46.6169,46.5862,46.6046,12900.0
2013-05-10 11:50:00,76.05,76.05,75.96,75.98,27300.0,46.6046,46.6046,46.5495,46.5617,27300.0
2013-05-10 11:55:00,75.97,75.98,75.94,75.96,9800.0,46.5556,46.5617,46.5372,46.5495,9800.0
2013-05-10 12:00:00,75.96,75.96,75.91,75.92,22600.0,46.5495,46.5495,46.5188,46.525,22600.0
2013-05-10 12:05:00,75.91,75.92,75.88,75.88,13200.0,46.5188,46.525,46.5004,46.5004,13200.0
2013-05-10 12:10:00,75.89,75.95,75.87,75.93,21700.0,46.5066,46.5433,46.4943,46.5311,21700.0
2013-05-10 12:15:00,75.95,76.01,75.95,76.0,21000.0,46.5433,46.5801,46.5433,46.574,21000.0
2013-05-10 12:20:00,76.01,76.03,76.01,76.03,5400.0,46.5801,46.5924,46.5801,46.5924,5400.0
2013-05-10 12:25:00,76.03,76.06,76.03,76.04,4200.0,46.5924,46.6108,46.5924,46.5985,4200.0
2013-05-10 12:30:00,76.04,76.05,76.01,76.01,13000.0,46.5985,46.6046,46.5801,46.5801,13000.0
2013-05-10 12:35:00,76.02,76.03,75.97,75.97,15900.0,46.5862,46.5924,46.5556,46.5556,15900.0
2013-05-10 12:40:00,75.97,76.04,75.97,76.03,13800.0,46.5556,46.5985,46.5556,46.5924,13800.0
2013-05-10 12:45:00,76.03,76.07,76.01,76.02,8800.0,46.5924,46.6169,46.5801,46.5862,8800.0
2013-05-10 12:50:00,76.02,76.07,76.01,76.02,11700.0,46.5862,46.6169,46.5801,46.5862,11700.0
2013-05-10 12:55:00,76.03,76.05,76.02,76.02,13600.0,46.5924,46.6046,46.5862,46.5862,13600.0
2013-05-10 13:00:00,76.02,76.05,76.01,76.03,8400.0,46.5862,46.6046,46.5801,46.5924,8400.0
2013-05-10 13:05:00,76.03,76.07,76.02,76.04,12800.0,46.5924,46.6169,46.5862,46.5985,12800.0
2013-05-10 13:10:00,76.04,76.04,75.99,76.0,9400.0,46.5985,46.5985,46.5679,46.574,9400.0
2013-05-10 13:15:00,75.99,76.0,75.97,75.97,9800.0,46.5679,46.574,46.5556,46.5556,9800.0
2013-05-10 13:20:00,75.96,75.99,75.95,75.99,6400.0,46.5495,46.5679,46.5433,46.5679,6400.0
2013-05-10 13:25:00,75.99,76.06,75.97,76.05,12900.0,46.5679,46.6108,46.5556,46.6046,12900.0
2013-05-10 13:30:00,76.04,76.05,76.03,76.03,5000.0,46.5985,46.6046,46.5924,46.5924,5000.0
2013-05-10 13:35:00,76.03,76.04,76.02,76.02,5900.0,46.5924,46.5985,46.5862,46.5862,5900.0
2013-05-10 13:40:00,76.01,76.06,76.01,76.05,28900.0,46.5801,46.6108,46.5801,46.6046,28900.0
2013-05-10 13:45:00,76.05,76.07,76.02,76.05,18700.0,46.6046,46.6169,46.5862,46.6046,18700.0
2013-05-10 13:50:00,76.05,76.07,76.03,76.06,35500.0,46.6046,46.6169,46.5924,46.6108,35500.0
2013-05-10 13:55:00,76.06,76.07,76.01,76.01,6500.0,46.6108,46.6169,46.5801,46.5801,6500.0
2013-05-10 14:00:00,76.02,76.03,76.01,76.01,8200.0,46.5862,46.5924,46.5801,46.5801,8200.0
2013-05-10 14:05:00,76.01,76.04,75.98,76.04,10800.0,46.5801,46.5985,46.5617,46.5985,10800.0
2013-05-10 14:10:00,76.04,76.05,76.02,76.03,9200.0,46.5985,46.6046,46.5862,46.5924,9200.0
2013-05-10 14:15:00,76.03,76.03,75.99,76.01,16200.0,46.5924,46.5924,46.5679,46.5801,16200.0
2013-05-10 14:20:00,76.02,76.03,76.0,76.03,15400.0,46.5862,46.5924,46.574,46.5924,15400.0
2013-05-10 14:25:00,76.03,76.07,76.03,76.07,18900.0,46.5924,46.6169,46.5924,46.6169,18900.0
2013-05-10 14:30:00,76.06,76.08,76.05,76.06,9900.0,46.6108,46.623,46.6046,46.6108,9900.0
2013-05-10 14:35:00,76.06,76.06,76.03,76.05,8900.0,46.6108,46.6108,46.5924,46.6046,8900.0
2013-05-10 14:40:00,76.05,76.08,76.04,76.08,12000.0,46.6046,46.623,46.5985,46.623,12000.0
2013-05-10 14:45:00,76.08,76.09,76.05,76.06,7400.0,46.623,46.6291,46.6046,46.6108,7400.0
2013-05-10 14:50:00,76.06,76.08,76.06,76.07,13200.0,46.6108,46.623,46.6108,46.6169,13200.0
2013-05-10 14:55:00,76.06,76.07,76.03,76.03,15400.0,46.6108,46.6169,46.5924,46.5924,15400.0
2013-05-10 15:00:00,76.03,76.05,76.03,76.05,22700.0,46.5924,46.6046,46.5924,46.6046,22700.0
2013-05-10 15:05:00,76.05,76.07,76.04,76.07,29000.0,46.6046,46.6169,46.5985,46.6169,29000.0
2013-05-10 15:10:00,76.07,76.08,76.04,76.05,43200.0,46.6169,46.623,46.5985,46.6046,43200.0
2013-05-10 15:15:00,76.05,76.06,76.04,76.04,6200.0,46.6046,46.6108,46.5985,46.5985,6200.0
2013-05-10 15:20:00,76.05,76.08,76.04,76.08,16100.0,46.6046,46.623,46.5985,46.623,16100.0
2013-05-10 15:25:00,76.08,76.08,76.04,76.06,18700.0,46.623,46.623,46.5985,46.6108,18700.0
2013-05-10 15:30:00,76.06,76.06,76.01,76.05,22400.0,46.6108,46.6108,46.5801,46.6046,22400.0
2013-05-10 15:35:00,76.05,76.06,76.02,76.02,24400.0,46.6046,46.6108,46.5862,46.5862,24400.0
2013-05-10 15:40:00,76.03,76.08,76.02,76.07,30800.0,46.5924,46.623,46.5862,46.6169,30800.0
2013-05-10 15:45:00,76.08,76.12,76.07,76.12,25400.0,46.623,46.6475,46.6169,46.6475,25400.0
2013-05-10 15:50:00,76.12,76.14,76.09,76.1,41700.0,46.6475,46.6598,46.6291,46.6353,41700.0
2013-05-10 15:55:00,76.1,76.15,76.09,76.11,87000.0,46.6353,46.6659,46.6291,46.6414,87000.0
2013-05-13 09:30:00,76.06,76.26,76.04,76.21,69800.0,46.6108,46.7333,46.5985,46.7027,69800.0
2013-05-13 09:35:00,76.16,76.22,76.11,76.18,34300.0,46.672,46.7088,46.6414,46.6843,34300.0
2013-05-13 09:40:00,76.2,76.25,76.15,76.18,56500.0,46.6965,46.7272,46.6659,46.6843,56500.0
2013-05-13 09:45:00,76.18,76.26,76.17,76.26,93100.0,46.6843,46.7333,46.6782,46.7333,93100.0
2013-05-13 09:50:00,76.25,76.25,76.09,76.11,73700.0,46.7272,46.7272,46.6291,46.6414,73700.0
2013-05-13 09:55:00,76.12,76.15,76.1,76.14,41900.0,46.6475,46.6659,46.6353,46.6598,41900.0
2013-05-13 10:00:00,76.14,76.14,76.04,76.12,80000.0,46.6598,46.6598,46.5985,46.6475,80000.0
2013-05-13 10:05:00,76.11,76.21,76.1,76.19,32200.0,46.6414,46.7027,46.6353,46.6904,32200.0
2013-05-13 10:10:00,76.18,76.23,76.17,76.23,18200.0,46.6843,46.7149,46.6782,46.7149,18200.0
2013-05-13 10:15:00,76.22,76.22,76.13,76.19,17200.0,46.7088,46.7088,46.6536,46.6904,17200.0
2013-05-13 10:20:00,76.18,76.18,76.1,76.1,18700.0,46.6843,46.6843,46.6353,46.6353,18700.0
2013-05-13 10:25:00,76.06,76.12,76.05,76.11,21100.0,46.6108,46.6475,46.6046,46.6414,21100.0
2013-05-13 10:30:00,76.1,76.11,76.06,76.07,17600.0,46.6353,46.6414,46.6108,46.6169,17600.0
2013-05-13 10:35:00,76.07,76.11,76.05,76.1,22300.0,46.6169,46.6414,46.6046,46.6353,22300.0
2013-05-13 10:40:00,76.11,76.18,76.1,76.14,28200.0,46.6414,46.6843,46.6353,46.6598,28200.0
2013-05-13 10:45:00,76.14,76.16,76.13,76.15,19400.0,46.6598,46.672,46.6536,46.6659,19400.0
2013-05-13 10:50:00,76.16,76.17,76.12,76.13,21100.0,46.672,46.6782,46.6475,46.6536,21100.0
2013-05-13 10:55:00,76.13,76.16,76.13,76.14,20500.0,46.6536,46.672,46.6536,46.6598,20500.0
2013-05-13 11:00:00,76.14,76.14,76.11,76.11,10500.0,46.6598,46.6598,46.6414,46.6414,10500.0
2013-05-13 11:05:00,76.1,76.16,76.1,76.14,10200.0,46.6353,46.672,46.6353,46.6598,10200.0
2013-05-13 11:10:00,76.14,76.16,76.13,76.15,25700.0,46.6598,46.672,46.6536,46.6659,25700.0
2013-05-13 11:15:00,76.15,76.16,76.12,76.12,23000.0,46.6659,46.672,46.6475,46.6475,23000.0
2013-05-13 11:20:00,76.13,76.13,76.11,76.12,13600.0,46.6536,46.6536,46.6414,46.6475,13600.0
2013-05-13 11:25:00,76.12,76.16,76.1,76.16,14800.0,46.6475,46.672,46.6353,46.672,14800.0
2013-05-13 11:30:00,76.16,76.24,76.16,76.23,50900.0,46.672,46.7211,46.672,46.7149,50900.0
2013-05-13 11:35:00,76.23,76.26,76.23,76.24,35500.0,46.7149,46.7333,46.7149,46.7211,35500.0
2013-05-13 11:40:00,76.24,76.25,76.19,76.19,19900.0,46.7211,46.7272,46.6904,46.6904,19900.0
2013-05-13 11:45:00,76.19,76.2,76.14,76.19,25900.0,46.6904,46.6965,46.6598,46.6904,25900.0
2013-05-13 11:50:00,76.19,76.19,76.12,76.13,61000.0,46.6904,46.6904,46.6475,46.6536,61000.0
2013-05-13 11:55:00,76.14,76.2,76.13,76.19,24000.0,46.6598,46.6965,46.6536,46.6904,24000.0
2013-05-13 12:00:00,76.2,76.3,76.19,76.29,24000.0,46.6965,46.7578,46.6904,46.7517,24000.0
2013-05-13 12:05:00,76.3,76.39,76.3,76.38,52700.0,46.7578,46.813,46.7578,46.8069,52700.0
2013-05-13 12:10:00,76.38,76.44,76.38,76.44,19300.0,46.8069,46.8436,46.8069,46.8436,19300.0
2013-05-13 12:15:00,76.44,76.46,76.4,76.42,14100.0,46.8436,46.8559,46.8191,46.8314,14100.0
2013-05-13 12:20:00,76.42,76.44,76.42,76.43,10500.0,46.8314,46.8436,46.8314,46.8375,10500.0
2013-05-13 12:25:00,76.44,76.44,76.4,76.41,11600.0,46.8436,46.8436,46.8191,46.8252,11600.0
2013-05-13 12:30:00,76.42,76.44,76.42,76.44,10800.0,46.8314,46.8436,46.8314,46.8436,10800.0
2013-05-13 12:35:00,76.43,76.45,76.43,76.45,14500.0,46.8375,46.8498,46.8375,46.8498,14500.0
2013-05-13 12:40:00,76.44,76.45,76.42,76.43,11400.0,46.8436,46.8498,46.8314,46.8375,11400.0
2013-05-13 12:45:00,76.42,76.43,76.41,76.42,14000.0,46.8314,46.8375,46.8252,46.8314,14000.0
2013-05-13 12:50:00,76.41,76.42,76.4,76.41,11300.0,46.8252,46.8314,46.8191,46.8252,11300.0
2013-05-13 12:55:00,76.4,76.43,76.4,76.43,13700.0,46.8191,46.8375,46.8191,46.8375,13700.0
2013-05-13 13:00:00,76.43,76.43,76.41,76.43,12000.0,46.8375,46.8375,46.8252,46.8375,12000.0
2013-05-13 13:05:00,76.44,76.44,76.42,76.43,4500.0,46.8436,46.8436,46.8314,46.8375,4500.0
2013-05-13 13:10:00,76.43,76.48,76.43,76.47,14000.0,46.8375,46.8681,46.8375,46.862,14000.0
2013-05-13 13:15:00,76.48,76.49,76.47,76.49,13600.0,46.8681,46.8743,46.862,46.8743,13600.0
2013-05-13 13:20:00,76.49,76.5,76.49,76.5,13300.0,46.8743,46.8804,46.8743,46.8804,13300.0
2013-05-13 13:25:00,76.5,76.51,76.47,76.5,11800.0,46.8804,46.8865,46.862,46.8804,11800.0
2013-05-13 13:30:00,76.51,76.51,76.48,76.49,18400.0,46.8865,46.8865,46.8681,46.8743,18400.0
2013-05-13 13:35:00,76.48,76.5,76.45,76.45,7600.0,46.8681,46.8804,46.8498,46.8498,7600.0
2013-05-13 13:40:00,76.46,76.47,76.43,76.43,5900.0,46.8559,46.862,46.8375,46.8375,5900.0
2013-05-13 13:45:00,76.43,76.44,76.4,76.41,9000.0,46.8375,46.8436,46.8191,46.8252,9000.0
2013-05-13 13:50:00,76.42,76.42,76.38,76.4,14600.0,46.8314,46.8314,46.8069,46.8191,14600.0
2013-05-13 13:55:00,76.41,76.42,76.39,76.4,6300.0,46.8252,46.8314,46.813,46.8191,6300.0
2013-05-13 14:00:00,76.4,76.43,76.38,76.43,10700.0,46.8191,46.8375,46.8069,46.8375,10700.0
2013-05-13 14:05:00,76.42,76.43,76.4,76.41,10800.0,46.8314,46.8375,46.8191,46.8252,10800.0
2013-05-13 14:10:00,76.42,76.42,76.36,76.36,6900.0,46.8314,46.8314,46.7946,46.7946,6900.0
2013-05-13 14:15:00,76.36,76.36,76.33,76.33,6700.0,46.7946,46.7946,46.7762,46.7762,6700.0
2013-05-13 14:20:00,76.33,76.36,76.32,76.35,16300.0,46.7762,46.7946,46.7701,46.7885,16300.0
2013-05-13 14:25:00,76.36,76.39,76.35,76.38,9400.0,46.7946,46.813,46.7885,46.8069,9400.0
2013-05-13 14:30:00,76.39,76.44,76.37,76.44,24400.0,46.813,46.8436,46.8007,46.8436,24400.0
2013-05-13 14:35:00,76.44,76.44,76.41,76.42,31500.0,46.8436,46.8436,46.8252,46.8314,31500.0
2013-05-13 14:40:00,76.43,76.44,76.42,76.42,15700.0,46.8375,46.8436,46.8314,46.8314,15700.0
2013-05-13 14:45:00,76.42,76.42,76.39,76.41,19400.0,46.8314,46.8314,46.813,46.8252,19400.0
2013-05-13 14:50:00,76.41,76.42,76.41,76.42,8500.0,46.8252,46.8314,46.8252,46.8314,8500.0
2013-05-13 14:55:00,76.41,76.43,76.41,76.43,10500.0,46.8252,46.8375,46.8252,46.8375,10500.0
2013-05-13 15:00:00,76.43,76.46,76.42,76.44,15200.0,46.8375,46.8559,46.8314,46.8436,15200.0
2013-05-13 15:05:00,76.43,76.46,76.41,76.43,61800.0,46.8375,46.8559,46.8252,46.8375,61800.0
2013-05-13 15:10:00,76.42,76.42,76.36,76.36,33400.0,46.8314,46.8314,46.7946,46.7946,33400.0
2013-05-13 15:15:00,76.36,76.41,76.35,76.4,8000.0,46.7946,46.8252,46.7885,46.8191,8000.0
2013-05-13 15:20:00,76.4,76.4,76.34,76.36,13900.0,46.8191,46.8191,46.7823,46.7946,13900.0
2013-05-13 15:25:00,76.36,76.37,76.34,76.35,13100.0,46.7946,46.8007,46.7823,46.7885,13100.0
2013-05-13 15:30:00,76.35,76.36,76.33,76.34,46600.0,46.7885,46.7946,46.7762,46.7823,46600.0
2013-05-13 15:35:00,76.34,76.37,76.34,76.37,18900.0,46.7823,46.8007,46.7823,46.8007,18900.0
2013-05-13 15:40:00,76.36,76.36,76.3,76.3,29300.0,46.7946,46.7946,46.7578,46.7578,29300.0
2013-05-13 15:45:00,76.31,76.38,76.31,76.35,22800.0,46.764,46.8069,46.764,46.7885,22800.0
2013-05-13 15:50:00,76.34,76.37,76.33,76.37,27700.0,46.7823,46.8007,46.7762,46.8007,27700.0
2013-05-13 15:55:00,76.37,76.47,76.37,76.45,78600.0,46.8007,46.862,46.8007,46.8498,78600.0
2013-05-14 09:30:00,76.48,76.71,76.45,76.7,146900.0,46.8681,47.0091,46.8498,47.003,146900.0
2013-05-14 09:35:00,76.7,76.77,76.66,76.75,21700.0,47.003,47.0459,46.9784,47.0336,21700.0
2013-05-14 09:40:00,76.75,76.84,76.75,76.76,17400.0,47.0336,47.0887,47.0336,47.0397,17400.0
2013-05-14 09:45:00,76.75,76.75,76.66,76.68,24400.0,47.0336,47.0336,46.9784,46.9907,24400.0
2013-05-14 09:50:00,76.71,76.72,76.68,76.71,17400.0,47.0091,47.0152,46.9907,47.0091,17400.0
2013-05-14 09:55:00,76.68,76.69,76.57,76.62,21700.0,46.9907,46.9968,46.9233,46.9539,21700.0
2013-05-14 10:00:00,76.63,76.71,76.62,76.63,26400.0,46.9601,47.0091,46.9539,46.9601,26400.0
2013-05-14 10:05:00,76.64,76.7,76.62,76.63,23400.0,46.9662,47.003,46.9539,46.9601,23400.0
2013-05-14 10:10:00,76.64,76.74,76.64,76.73,29500.0,46.9662,47.0275,46.9662,47.0213,29500.0
2013-05-14 10:15:00,76.74,76.77,76.73,76.73,13600.0,47.0275,47.0459,47.0213,47.0213,13600.0
2013-05-14 10:20:00,76.72,76.72,76.67,76.69,19900.0,47.0152,47.0152,46.9846,46.9968,19900.0
2013-05-14 10:25:00,76.69,76.79,76.68,76.78,37100.0,46.9968,47.0581,46.9907,47.052,37100.0
2013-05-14 10:30:00,76.77,76.82,76.75,76.8,29100.0,47.0459,47.0765,47.0336,47.0642,29100.0
2013-05-14 10:35:00,76.82,76.86,76.78,76.84,34500.0,47.0765,47.101,47.052,47.0887,34500.0
2013-05-14 10:40:00,76.85,76.87,76.82,76.85,12600.0,47.0949,47.1071,47.0765,47.0949,12600.0
2013-05-14 10:45:00,76.85,76.9,76.85,76.87,18500.0,47.0949,47.1255,47.0949,47.1071,18500.0
2013-05-14 10:50:00,76.87,76.87,76.84,76.85,9000.0,47.1071,47.1071,47.0887,47.0949,9000.0
2013-05-14 10:55:00,76.85,76.86,76.82,76.84,23200.0,47.0949,47.101,47.0765,47.0887,23200.0
2013-05-14 11:00:00,76.85,76.88,76.85,76.85,27300.0,47.0949,47.1133,47.0949,47.0949,27300.0
2013-05-14 11:05:00,76.86,76.89,76.85,76.89,13300.0,47.101,47.1194,47.0949,47.1194,13300.0
2013-05-14 11:10:00,76.88,76.9,76.85,76.89,21500.0,47.1133,47.1255,47.0949,47.1194,21500.0
2013-05-14 11:15:00,76.89,76.9,76.86,76.89,16300.0,47.1194,47.1255,47.101,47.1194,16300.0
2013-05-14 11:20:00,76.88,76.9,76.87,76.88,17800.0,47.1133,47.1255,47.1071,47.1133,17800.0
2013-05-14 11:25:00,76.89,76.89,76.84,76.85,15300.0,47.1194,47.1194,47.0887,47.0949,15300.0
2013-05-14 11:30:00,76.86,76.9,76.86,76.88,31600.0,47.101,47.1255,47.101,47.1133,31600.0
2013-05-14 11:35:00,76.88,76.92,76.88,76.91,8300.0,47.1133,47.1378,47.1133,47.1316,8300.0
2013-05-14 11:40:00,76.91,76.91,76.88,76.9,7700.0,47.1316,47.1316,47.1133,47.1255,7700.0
2013-05-14 11:45:00,76.9,76.95,76.89,76.9,21300.0,47.1255,47.1562,47.1194,47.1255,21300.0
2013-05-14 11:50:00,76.89,76.9,76.87,76.89,13800.0,47.1194,47.1255,47.1071,47.1194,13800.0
2013-05-14 11:55:00,76.89,76.93,76.89,76.93,10800.0,47.1194,47.1439,47.1194,47.1439,10800.0
2013-05-14 12:00:00,76.92,76.92,76.9,76.92,9800.0,47.1378,47.1378,47.1255,47.1378,9800.0
2013-05-14 12:05:00,76.91,76.92,76.89,76.9,18800.0,47.1316,47.1378,47.1194,47.1255,18800.0
2013-05-14 12:10:00,76.9,76.92,76.9,76.91,32000.0,47.1255,47.1378,47.1255,47.1316,32000.0
2013-05-14 12:15:00,76.91,76.92,76.85,76.85,17000.0,47.1316,47.1378,47.0949,47.0949,17000.0
2013-05-14 12:20:00,76.82,76.83,76.78,76.78,23000.0,47.0765,47.0826,47.052,47.052,23000.0
2013-05-14 12:25:00,76.77,76.78,76.74,76.75,20200.0,47.0459,47.052,47.0275,47.0336,20200.0
2013-05-14 12:30:00,76.75,76.76,76.73,76.73,26000.0,47.0336,47.0397,47.0213,47.0213,26000.0
2013-05-14 12:35:00,76.73,76.75,76.71,76.72,31800.0,47.0213,47.0336,47.0091,47.0152,31800.0
2013-05-14 12:40:00,76.72,76.72,76.68,76.69,40800.0,47.0152,47.0152,46.9907,46.9968,40800.0
2013-05-14 12:45:00,76.69,76.71,76.68,76.71,5500.0,46.9968,47.0091,46.9907,47.0091,5500.0
2013-05-14 12:50:00,76.71,76.74,76.71,76.73,4000.0,47.0091,47.0275,47.0091,47.0213,4000.0
2013-05-14 12:55:00,76.74,76.75,76.73,76.74,14900.0,47.0275,47.0336,47.0213,47.0275,14900.0
2013-05-14 13:00:00,76.73,76.76,76.73,76.75,7800.0,47.0213,47.0397,47.0213,47.0336,7800.0
2013-05-14 13:05:00,76.75,76.78,76.75,76.78,14300.0,47.0336,47.052,47.0336,47.052,14300.0
2013-05-14 13:10:00,76.79,76.79,76.76,76.76,11300.0,47.0581,47.0581,47.0397,47.0397,11300.0
2013-05-14 13:15:00,76.78,76.8,76.76,76.78,11300.0,47.052,47.0642,47.0397,47.052,11300.0
2013-05-14 13:20:00,76.78,76.79,76.77,76.77,7100.0,47.052,47.0581,47.0459,47.0459,7100.0
2013-05-14 13:25:00,76.76,76.78,76.76,76.77,28200.0,47.0397,47.052,47.0397,47.0459,28200.0
2013-05-14 13:30:00,76.77,76.81,76.77,76.8,13800.0,47.0459,47.0704,47.0459,47.0642,13800.0
2013-05-14 13:35:00,76.79,76.81,76.78,76.79,23000.0,47.0581,47.0704,47.052,47.0581,23000.0
2013-05-14 13:40:00,76.79,76.8,76.77,76.79,7100.0,47.0581,47.0642,47.0459,47.0581,7100.0
2013-05-14 13:45:00,76.78,76.8,76.77,76.78,9600.0,47.052,47.0642,47.0459,47.052,9600.0
2013-05-14 13:50:00,76.78,76.78,76.68,76.7,56800.0,47.052,47.052,46.9907,47.003,56800.0
2013-05-14 13:55:00,76.68,76.68,76.63,76.67,29400.0,46.9907,46.9907,46.9601,46.9846,29400.0
2013-05-14 14:00:00,76.66,76.67,76.62,76.62,16400.0,46.9784,46.9846,46.9539,46.9539,16400.0
2013-05-14 14:05:00,76.62,76.68,76.62,76.67,10100.0,46.9539,46.9907,46.9539,46.9846,10100.0
2013-05-14 14:10:00,76.67,76.71,76.66,76.7,69100.0,46.9846,47.0091,46.9784,47.003,69100.0
2013-05-14 14:15:00,76.7,76.73,76.69,76.71,11200.0,47.003,47.0213,46.9968,47.0091,11200.0
2013-05-14 14:20:00,76.71,76.72,76.67,76.68,18300.0,47.0091,47.0152,46.9846,46.9907,18300.0
2013-05-14 14:25:00,76.69,76.73,76.68,76.73,29900.0,46.9968,47.0213,46.9907,47.0213,29900.0
2013-05-14 14:30:00,76.72,76.74,76.69,76.7,25000.0,47.0152,47.0275,46.9968,47.003,25000.0
2013-05-14 14:35:00,76.7,76.76,76.7,76.76,47000.0,47.003,47.0397,47.003,47.0397,47000.0
2013-05-14 14:40:00,76.76,76.76,76.7,76.72,10900.0,47.0397,47.0397,47.003,47.0152,10900.0
2013-05-14 14:45:00,76.73,76.73,76.65,76.65,26000.0,47.0213,47.0213,46.9723,46.9723,26000.0
2013-05-14 14:50:00,76.65,76.65,76.58,76.6,29200.0,46.9723,46.9723,46.9294,46.9417,29200.0
2013-05-14 14:55:00,76.59,76.61,76.59,76.6,6400.0,46.9355,46.9478,46.9355,46.9417,6400.0
2013-05-14 15:00:00,76.61,76.69,76.61,76.66,46000.0,46.9478,46.9968,46.9478,46.9784,46000.0
2013-05-14 15:05:00,76.66,76.66,76.63,76.65,9700.0,46.9784,46.9784,46.9601,46.9723,9700.0
2013-05-14 15:10:00,76.65,76.69,76.63,76.67,13500.0,46.9723,46.9968,46.9601,46.9846,13500.0
2013-05-14 15:15:00,76.66,76.68,76.65,76.68,12600.0,46.9784,46.9907,46.9723,46.9907,12600.0
2013-05-14 15:20:00,76.68,76.69,76.66,76.66,30600.0,46.9907,46.9968,46.9784,46.9784,30600.0
2013-05-14 15:25:00,76.66,76.67,76.64,76.65,17200.0,46.9784,46.9846,46.9662,46.9723,17200.0
2013-05-14 15:30:00,76.64,76.69,76.64,76.69,20000.0,46.9662,46.9968,46.9662,46.9968,20000.0
2013-05-14 15:35:00,76.69,76.72,76.68,76.7,35000.0,46.9968,47.0152,46.9907,47.003,35000.0
2013-05-14 15:40:00,76.7,76.74,76.69,76.74,22800.0,47.003,47.0275,46.9968,47.0275,22800.0
2013-05-14 15:45:00,76.74,76.78,76.74,76.78,27300.0,47.0275,47.052,47.0275,47.052,27300.0
2013-05-14 15:50:00,76.78,76.78,76.71,76.76,49400.0,47.052,47.052,47.0091,47.0397,49400.0
2013-05-14 15:55:00,76.75,76.76,76.7,76.76,96200.0,47.0336,47.0397,47.003,47.0397,96200.0
2013-05-15 09:30:00,76.8,76.9,76.74,76.75,88700.0,47.0642,47.1255,47.0275,47.0336,88700.0
2013-05-15 09:35:00,76.76,76.79,76.61,76.62,33400.0,47.0397,47.0581,46.9478,46.9539,33400.0
2013-05-15 09:40:00,76.62,76.63,76.46,76.46,29700.0,46.9539,46.9601,46.8559,46.8559,29700.0
2013-05-15 09:45:00,76.45,76.56,76.44,76.55,31900.0,46.8498,46.9172,46.8436,46.911,31900.0
2013-05-15 09:50:00,76.52,76.61,76.51,76.6,22500.0,46.8926,46.9478,46.8865,46.9417,22500.0
2013-05-15 09:55:00,76.6,76.64,76.57,76.63,47300.0,46.9417,46.9662,46.9233,46.9601,47300.0
2013-05-15 10:00:00,76.63,76.69,76.62,76.66,59500.0,46.9601,46.9968,46.9539,46.9784,59500.0
2013-05-15 10:05:00,76.66,76.69,76.64,76.64,28500.0,46.9784,46.9968,46.9662,46.9662,28500.0
2013-05-15 10:10:00,76.63,76.66,76.63,76.66,18400.0,46.9601,46.9784,46.9601,46.9784,18400.0
2013-05-15 10:15:00,76.65,76.7,76.61,76.7,63600.0,46.9723,47.003,46.9478,47.003,63600.0
2013-05-15 10:20:00,76.69,76.72,76.65,76.69,58100.0,46.9968,47.0152,46.9723,46.9968,58100.0
2013-05-15 10:25:00,76.7,76.77,76.69,76.69,96300.0,47.003,47.0459,46.9968,46.9968,96300.0
2013-05-15 10:30:00,76.69,76.75,76.69,76.73,38300.0,46.9968,47.0336,46.9968,47.0213,38300.0
2013-05-15 10:35:00,76.73,76.75,76.7,76.75,31900.0,47.0213,47.0336,47.003,47.0336,31900.0
2013-05-15 10:40:00,76.75,76.77,76.7,76.7,23900.0,47.0336,47.0459,47.003,47.003,23900.0
2013-05-15 10:45:00,76.71,76.77,76.71,76.74,33000.0,47.0091,47.0459,47.0091,47.0275,33000.0
2013-05-15 10:50:00,76.75,76.89,76.75,76.89,36500.0,47.0336,47.1194,47.0336,47.1194,36500.0
2013-05-15 10:55:00,76.89,76.93,76.88,76.91,32000.0,47.1194,47.1439,47.1133,47.1316,32000.0
2013-05-15 11:00:00,76.91,76.94,76.87,76.93,37800.0,47.1316,47.15,47.1071,47.1439,37800.0
2013-05-15 11:05:00,76.92,76.94,76.9,76.91,19100.0,47.1378,47.15,47.1255,47.1316,19100.0
2013-05-15 11:10:00,76.92,76.93,76.9,76.92,13300.0,47.1378,47.1439,47.1255,47.1378,13300.0
2013-05-15 11:15:00,76.93,76.96,76.92,76.93,18000.0,47.1439,47.1623,47.1378,47.1439,18000.0
2013-05-15 11:20:00,76.92,76.95,76.91,76.93,24400.0,47.1378,47.1562,47.1316,47.1439,24400.0
2013-05-15 11:25:00,76.92,76.93,76.9,76.93,18800.0,47.1378,47.1439,47.1255,47.1439,18800.0
2013-05-15 11:30:00,76.92,76.99,76.92,76.96,39100.0,47.1378,47.1807,47.1378,47.1623,39100.0
2013-05-15 11:35:00,76.98,77.05,76.97,77.05,12400.0,47.1745,47.2174,47.1684,47.2174,12400.0
2013-05-15 11:40:00,77.05,77.06,77.02,77.04,23000.0,47.2174,47.2236,47.1991,47.2113,23000.0
2013-05-15 11:45:00,77.05,77.07,77.03,77.06,25500.0,47.2174,47.2297,47.2052,47.2236,25500.0
2013-05-15 11:50:00,77.07,77.12,77.05,77.11,33600.0,47.2297,47.2603,47.2174,47.2542,33600.0
2013-05-15 11:55:00,77.1,77.12,77.09,77.12,21600.0,47.2481,47.2603,47.242,47.2603,21600.0
2013-05-15 12:00:00,77.12,77.12,77.09,77.11,25300.0,47.2603,47.2603,47.242,47.2542,25300.0
2013-05-15 12:05:00,77.11,77.18,77.11,77.16,27100.0,47.2542,47.2971,47.2542,47.2848,27100.0
2013-05-15 12:10:00,77.17,77.22,77.16,77.22,43400.0,47.291,47.3216,47.2848,47.3216,43400.0
2013-05-15 12:15:00,77.22,77.24,77.17,77.23,33300.0,47.3216,47.3339,47.291,47.3277,33300.0
2013-05-15 12:20:00,77.24,77.25,77.2,77.2,16100.0,47.3339,47.34,47.3094,47.3094,16100.0
2013-05-15 12:25:00,77.2,77.23,77.2,77.21,27900.0,47.3094,47.3277,47.3094,47.3155,27900.0
2013-05-15 12:30:00,77.22,77.27,77.22,77.27,14900.0,47.3216,47.3523,47.3216,47.3523,14900.0
2013-05-15 12:35:00,77.27,77.31,77.27,77.3,29400.0,47.3523,47.3768,47.3523,47.3706,29400.0
2013-05-15 12:40:00,77.3,77.33,77.3,77.33,22100.0,47.3706,47.389,47.3706,47.389,22100.0
2013-05-15 12:45:00,77.33,77.37,77.31,77.37,45300.0,47.389,47.4135,47.3768,47.4135,45300.0
2013-05-15 12:50:00,77.36,77.38,77.36,77.37,41900.0,47.4074,47.4197,47.4074,47.4135,41900.0
2013-05-15 12:55:00,77.37,77.38,77.34,77.36,74200.0,47.4135,47.4197,47.3952,47.4074,74200.0
2013-05-15 13:00:00,77.36,77.36,77.33,77.33,12000.0,47.4074,47.4074,47.389,47.389,12000.0
2013-05-15 13:05:00,77.33,77.34,77.3,77.34,60000.0,47.389,47.3952,47.3706,47.3952,60000.0
2013-05-15 13:10:00,77.33,77.34,77.31,77.33,32700.0,47.389,47.3952,47.3768,47.389,32700.0
2013-05-15 13:15:00,77.33,77.33,77.32,77.33,30000.0,47.389,47.389,47.3829,47.389,30000.0
2013-05-15 13:20:00,77.33,77.33,77.28,77.3,26100.0,47.389,47.389,47.3584,47.3706,26100.0
2013-05-15 13:25:00,77.3,77.31,77.28,77.3,21900.0,47.3706,47.3768,47.3584,47.3706,21900.0
2013-05-15 13:30:00,77.29,77.31,77.28,77.28,33800.0,47.3645,47.3768,47.3584,47.3584,33800.0
2013-05-15 13:35:00,77.28,77.3,77.27,77.29,25400.0,47.3584,47.3706,47.3523,47.3645,25400.0
2013-05-15 13:40:00,77.29,77.29,77.27,77.28,31500.0,47.3645,47.3645,47.3523,47.3584,31500.0
2013-05-15 13:45:00,77.27,77.29,77.25,77.26,36900.0,47.3523,47.3645,47.34,47.3461,36900.0
2013-05-15 13:50:00,77.26,77.26,77.23,77.24,27800.0,47.3461,47.3461,47.3277,47.3339,27800.0
2013-05-15 13:55:00,77.23,77.24,77.17,77.17,29000.0,47.3277,47.3339,47.291,47.291,29000.0
2013-05-15 14:00:00,77.17,77.18,77.15,77.17,27300.0,47.291,47.2971,47.2787,47.291,27300.0
2013-05-15 14:05:00,77.17,77.17,77.11,77.12,26100.0,47.291,47.291,47.2542,47.2603,26100.0
2013-05-15 14:10:00,77.12,77.13,77.1,77.11,50300.0,47.2603,47.2665,47.2481,47.2542,50300.0
2013-05-15 14:15:00,77.1,77.11,77.06,77.07,22900.0,47.2481,47.2542,47.2236,47.2297,22900.0
2013-05-15 14:20:00,77.07,77.07,77.05,77.05,31500.0,47.2297,47.2297,47.2174,47.2174,31500.0
2013-05-15 14:25:00,77.05,77.1,77.04,77.06,34900.0,47.2174,47.2481,47.2113,47.2236,34900.0
2013-05-15 14:30:00,77.07,77.09,77.06,77.08,20600.0,47.2297,47.242,47.2236,47.2358,20600.0
2013-05-15 14:35:00,77.07,77.08,77.05,77.05,15200.0,47.2297,47.2358,47.2174,47.2174,15200.0
2013-05-15 14:40:00,77.06,77.07,77.01,77.02,40100.0,47.2236,47.2297,47.1929,47.1991,40100.0
2013-05-15 14:45:00,77.01,77.07,76.96,77.07,72500.0,47.1929,47.2297,47.1623,47.2297,72500.0
2013-05-15 14:50:00,77.06,77.06,77.01,77.05,49600.0,47.2236,47.2236,47.1929,47.2174,49600.0
2013-05-15 14:55:00,77.06,77.08,76.97,77.05,26300.0,47.2236,47.2358,47.1684,47.2174,26300.0
2013-05-15 15:00:00,77.04,77.05,77.01,77.03,27900.0,47.2113,47.2174,47.1929,47.2052,27900.0
2013-05-15 15:05:00,77.02,77.06,77.02,77.06,39400.0,47.1991,47.2236,47.1991,47.2236,39400.0
2013-05-15 15:10:00,77.05,77.13,77.05,77.12,29800.0,47.2174,47.2665,47.2174,47.2603,29800.0
2013-05-15 15:15:00,77.12,77.12,77.04,77.06,29100.0,47.2603,47.2603,47.2113,47.2236,29100.0
2013-05-15 15:20:00,77.05,77.07,77.03,77.06,22100.0,47.2174,47.2297,47.2052,47.2236,22100.0
2013-05-15 15:25:00,77.07,77.11,77.06,77.08,23100.0,47.2297,47.2542,47.2236,47.2358,23100.0
2013-05-15 15:30:00,77.09,77.11,77.09,77.11,22800.0,47.242,47.2542,47.242,47.2542,22800.0
2013-05-15 15:35:00,77.12,77.16,77.12,77.14,26900.0,47.2603,47.2848,47.2603,47.2726,26900.0
2013-05-15 15:40:00,77.14,77.17,77.13,77.15,33900.0,47.2726,47.291,47.2665,47.2787,33900.0
2013-05-15 15:45:00,77.16,77.24,77.16,77.21,39600.0,47.2848,47.3339,47.2848,47.3155,39600.0
2013-05-15 15:50:00,77.21,77.29,77.21,77.29,30900.0,47.3155,47.3645,47.3155,47.3645,30900.0
2013-05-15 15:55:00,77.29,77.49,77.29,77.46,125800.0,47.3645,47.4871,47.3645,47.4687,125800.0
2013-05-16 09:30:00,77.39,77.43,77.31,77.38,60300.0,47.4258,47.4503,47.3768,47.4197,60300.0
2013-05-16 09:35:00,77.39,77.62,77.39,77.59,52200.0,47.4258,47.5667,47.4258,47.5484,52200.0
2013-05-16 09:40:00,77.6,77.71,77.59,77.65,40600.0,47.5545,47.6219,47.5484,47.5851,40600.0
2013-05-16 09:45:00,77.65,77.66,77.58,77.61,27300.0,47.5851,47.5913,47.5422,47.5606,27300.0
2013-05-16 09:50:00,77.61,77.68,77.61,77.64,14700.0,47.5606,47.6035,47.5606,47.579,14700.0
2013-05-16 09:55:00,77.62,77.64,77.48,77.48,12700.0,47.5667,47.579,47.481,47.481,12700.0
2013-05-16 10:00:00,77.47,77.49,77.37,77.42,26300.0,47.4748,47.4871,47.4135,47.4442,26300.0
2013-05-16 10:05:00,77.42,77.43,77.26,77.32,50900.0,47.4442,47.4503,47.3461,47.3829,50900.0
2013-05-16 10:10:00,77.31,77.44,77.31,77.44,43400.0,47.3768,47.4564,47.3768,47.4564,43400.0
2013-05-16 10:15:00,77.43,77.46,77.34,77.42,34400.0,47.4503,47.4687,47.3952,47.4442,34400.0
2013-05-16 10:20:00,77.44,77.49,77.37,77.46,55200.0,47.4564,47.4871,47.4135,47.4687,55200.0
2013-05-16 10:25:00,77.49,77.49,77.41,77.41,21900.0,47.4871,47.4871,47.4381,47.4381,21900.0
2013-05-16 10:30:00,77.41,77.45,77.39,77.43,48800.0,47.4381,47.4626,47.4258,47.4503,48800.0
2013-05-16 10:35:00,77.42,77.49,77.4,77.45,26200.0,47.4442,47.4871,47.4319,47.4626,26200.0
2013-05-16 10:40:00,77.44,77.5,77.4,77.42,22600.0,47.4564,47.4932,47.4319,47.4442,22600.0
2013-05-16 10:45:00,77.43,77.44,77.38,77.39,30200.0,47.4503,47.4564,47.4197,47.4258,30200.0
2013-05-16 10:50:00,77.39,77.45,77.36,77.44,45100.0,47.4258,47.4626,47.4074,47.4564,45100.0
2013-05-16 10:55:00,77.45,77.46,77.38,77.4,28100.0,47.4626,47.4687,47.4197,47.4319,28100.0
2013-05-16 11:00:00,77.4,77.42,77.39,77.42,14900.0,47.4319,47.4442,47.4258,47.4442,14900.0
2013-05-16 11:05:00,77.42,77.43,77.36,77.37,22000.0,47.4442,47.4503,47.4074,47.4135,22000.0
2013-05-16 11:10:00,77.38,77.41,77.37,77.4,29400.0,47.4197,47.4381,47.4135,47.4319,29400.0
2013-05-16 11:15:00,77.4,77.45,77.39,77.39,27600.0,47.4319,47.4626,47.4258,47.4258,27600.0
2013-05-16 11:20:00,77.4,77.41,77.37,77.37,23500.0,47.4319,47.4381,47.4135,47.4135,23500.0
2013-05-16 11:25:00,77.37,77.37,77.35,77.36,38200.0,47.4135,47.4135,47.4013,47.4074,38200.0
2013-05-16 11:30:00,77.37,77.38,77.36,77.37,42800.0,47.4135,47.4197,47.4074,47.4135,42800.0
2013-05-16 11:35:00,77.37,77.4,77.36,77.4,29100.0,47.4135,47.4319,47.4074,47.4319,29100.0
2013-05-16 11:40:00,77.4,77.4,77.36,77.37,49400.0,47.4319,47.4319,47.4074,47.4135,49400.0
2013-05-16 11:45:00,77.38,77.41,77.38,77.39,27200.0,47.4197,47.4381,47.4197,47.4258,27200.0
2013-05-16 11:50:00,77.4,77.44,77.4,77.44,20600.0,47.4319,47.4564,47.4319,47.4564,20600.0
2013-05-16 11:55:00,77.43,77.44,77.39,77.4,24000.0,47.4503,47.4564,47.4258,47.4319,24000.0
2013-05-16 12:00:00,77.39,77.39,77.36,77.39,17800.0,47.4258,47.4258,47.4074,47.4258,17800.0
2013-05-16 12:05:00,77.39,77.39,77.35,77.37,40400.0,47.4258,47.4258,47.4013,47.4135,40400.0
2013-05-16 12:10:00,77.37,77.4,77.36,77.39,24200.0,47.4135,47.4319,47.4074,47.4258,24200.0
2013-05-16 12:15:00,77.38,77.4,77.37,77.39,14400.0,47.4197,47.4319,47.4135,47.4258,14400.0
2013-05-16 12:20:00,77.39,77.39,77.36,77.37,7900.0,47.4258,47.4258,47.4074,47.4135,7900.0
2013-05-16 12:25:00,77.36,77.37,77.36,77.37,21900.0,47.4074,47.4135,47.4074,47.4135,21900.0
2013-05-16 12:30:00,77.36,77.39,77.36,77.38,19100.0,47.4074,47.4258,47.4074,47.4197,19100.0
2013-05-16 12:35:00,77.37,77.38,77.36,77.37,17100.0,47.4135,47.4197,47.4074,47.4135,17100.0
2013-05-16 12:40:00,77.36,77.39,77.36,77.38,27200.0,47.4074,47.4258,47.4074,47.4197,27200.0
2013-05-16 12:45:00,77.37,77.38,77.34,77.35,132300.0,47.4135,47.4197,47.3952,47.4013,132300.0
2013-05-16 12:50:00,77.35,77.35,77.32,77.32,19600.0,47.4013,47.4013,47.3829,47.3829,19600.0
2013-05-16 12:55:00,77.31,77.36,77.31,77.32,54900.0,47.3768,47.4074,47.3768,47.3829,54900.0
2013-05-16 13:00:00,77.33,77.34,77.32,77.34,17300.0,47.389,47.3952,47.3829,47.3952,17300.0
2013-05-16 13:05:00,77.34,77.35,77.33,77.34,6800.0,47.3952,47.4013,47.389,47.3952,6800.0
2013-05-16 13:10:00,77.34,77.36,77.33,77.34,14900.0,47.3952,47.4074,47.389,47.3952,14900.0
2013-05-16 13:15:00,77.34,77.34,77.29,77.29,24600.0,47.3952,47.3952,47.3645,47.3645,24600.0
2013-05-16 13:20:00,77.29,77.29,77.27,77.27,4600.0,47.3645,47.3645,47.3523,47.3523,4600.0
2013-05-16 13:25:00,77.28,77.28,77.26,77.27,13000.0,47.3584,47.3584,47.3461,47.3523,13000.0
2013-05-16 13:30:00,77.27,77.32,77.26,77.31,20100.0,47.3523,47.3829,47.3461,47.3768,20100.0
2013-05-16 13:35:00,77.31,77.31,77.29,77.31,13000.0,47.3768,47.3768,47.3645,47.3768,13000.0
2013-05-16 13:40:00,77.31,77.31,77.3,77.31,7100.0,47.3768,47.3768,47.3706,47.3768,7100.0
2013-05-16 13:45:00,77.3,77.3,77.29,77.3,16300.0,47.3706,47.3706,47.3645,47.3706,16300.0
2013-05-16 13:50:00,77.3,77.31,77.29,77.3,11500.0,47.3706,47.3768,47.3645,47.3706,11500.0
2013-05-16 13:55:00,77.29,77.3,77.25,77.25,16000.0,47.3645,47.3706,47.34,47.34,16000.0
2013-05-16 14:00:00,77.26,77.31,77.26,77.3,37200.0,47.3461,47.3768,47.3461,47.3706,37200.0
2013-05-16 14:05:00,77.31,77.33,77.31,77.33,23700.0,47.3768,47.389,47.3768,47.389,23700.0
2013-05-16 14:10:00,77.33,77.35,77.3,77.34,44400.0,47.389,47.4013,47.3706,47.3952,44400.0
2013-05-16 14:15:00,77.34,77.37,77.32,77.34,36900.0,47.3952,47.4135,47.3829,47.3952,36900.0
2013-05-16 14:20:00,77.34,77.35,77.31,77.31,18100.0,47.3952,47.4013,47.3768,47.3768,18100.0
2013-05-16 14:25:00,77.31,77.32,77.27,77.29,12600.0,47.3768,47.3829,47.3523,47.3645,12600.0
2013-05-16 14:30:00,77.28,77.29,77.26,77.27,14700.0,47.3584,47.3645,47.3461,47.3523,14700.0
2013-05-16 14:35:00,77.27,77.27,77.24,77.26,16200.0,47.3523,47.3523,47.3339,47.3461,16200.0
2013-05-16 14:40:00,77.26,77.26,77.19,77.21,34600.0,47.3461,47.3461,47.3032,47.3155,34600.0
2013-05-16 14:45:00,77.2,77.2,77.17,77.19,33300.0,47.3094,47.3094,47.291,47.3032,33300.0
2013-05-16 14:50:00,77.19,77.19,77.13,77.13,13200.0,47.3032,47.3032,47.2665,47.2665,13200.0
2013-05-16 14:55:00,77.12,77.13,77.08,77.08,17800.0,47.2603,47.2665,47.2358,47.2358,17800.0
2013-05-16 15:00:00,77.08,77.11,77.08,77.1,18900.0,47.2358,47.2542,47.2358,47.2481,18900.0
2013-05-16 15:05:00,77.1,77.11,77.07,77.11,34000.0,47.2481,47.2542,47.2297,47.2542,34000.0
2013-05-16 15:10:00,77.11,77.12,77.09,77.1,25100.0,47.2542,47.2603,47.242,47.2481,25100.0
2013-05-16 15:15:00,77.1,77.1,76.97,76.98,50500.0,47.2481,47.2481,47.1684,47.1745,50500.0
2013-05-16 15:20:00,76.98,76.99,76.89,76.91,50700.0,47.1745,47.1807,47.1194,47.1316,50700.0
2013-05-16 15:25:00,76.92,76.96,76.86,76.96,34600.0,47.1378,47.1623,47.101,47.1623,34600.0
2013-05-16 15:30:00,76.96,76.97,76.91,76.94,32700.0,47.1623,47.1684,47.1316,47.15,32700.0
2013-05-16 15:35:00,76.94,76.94,76.87,76.91,37800.0,47.15,47.15,47.1071,47.1316,37800.0
2013-05-16 15:40:00,76.9,76.99,76.88,76.99,23000.0,47.1255,47.1807,47.1133,47.1807,23000.0
2013-05-16 15:45:00,76.98,76.98,76.9,76.92,48900.0,47.1745,47.1745,47.1255,47.1378,48900.0
2013-05-16 15:50:00,76.92,76.95,76.9,76.93,36900.0,47.1378,47.1562,47.1255,47.1439,36900.0
2013-05-16 15:55:00,76.93,77.14,76.92,77.1,123300.0,47.1439,47.2726,47.1378,47.2481,123300.0
2013-05-17 09:30:00,77.29,77.48,77.28,77.48,65800.0,47.3645,47.481,47.3584,47.481,65800.0
2013-05-17 09:35:00,77.46,77.57,77.45,77.48,50700.0,47.4687,47.5361,47.4626,47.481,50700.0
2013-05-17 09:40:00,77.49,77.53,77.47,77.52,14500.0,47.4871,47.5116,47.4748,47.5055,14500.0
2013-05-17 09:45:00,77.52,77.52,77.43,77.52,20600.0,47.5055,47.5055,47.4503,47.5055,20600.0
2013-05-17 09:50:00,77.5,77.53,77.43,77.45,20800.0,47.4932,47.5116,47.4503,47.4626,20800.0
2013-05-17 09:55:00,77.55,77.56,77.38,77.38,26200.0,47.5238,47.53,47.4197,47.4197,26200.0
2013-05-17 10:00:00,77.4,77.45,77.33,77.38,26700.0,47.4319,47.4626,47.389,47.4197,26700.0
2013-05-17 10:05:00,77.4,77.47,77.35,77.4,33200.0,47.4319,47.4748,47.4013,47.4319,33200.0
2013-05-17 10:10:00,77.4,77.43,77.33,77.35,47000.0,47.4319,47.4503,47.389,47.4013,47000.0
2013-05-17 10:15:00,77.34,77.51,77.33,77.49,26900.0,47.3952,47.4993,47.389,47.4871,26900.0
2013-05-17 10:20:00,77.49,77.54,77.49,77.51,14800.0,47.4871,47.5177,47.4871,47.4993,14800.0
2013-05-17 10:25:00,77.51,77.51,77.34,77.36,20700.0,47.4993,47.4993,47.3952,47.4074,20700.0
2013-05-17 10:30:00,77.36,77.45,77.36,77.45,18500.0,47.4074,47.4626,47.4074,47.4626,18500.0
2013-05-17 10:35:00,77.46,77.51,77.45,77.49,17400.0,47.4687,47.4993,47.4626,47.4871,17400.0
2013-05-17 10:40:00,77.49,77.54,77.47,77.54,11700.0,47.4871,47.5177,47.4748,47.5177,11700.0
2013-05-17 10:45:00,77.54,77.54,77.43,77.43,16300.0,47.5177,47.5177,47.4503,47.4503,16300.0
2013-05-17 10:50:00,77.43,77.43,77.33,77.33,14700.0,47.4503,47.4503,47.389,47.389,14700.0
2013-05-17 10:55:00,77.33,77.33,77.23,77.24,19200.0,47.389,47.389,47.3277,47.3339,19200.0
2013-05-17 11:00:00,77.22,77.24,77.21,77.22,22700.0,47.3216,47.3339,47.3155,47.3216,22700.0
2013-05-17 11:05:00,77.22,77.26,77.21,77.23,35500.0,47.3216,47.3461,47.3155,47.3277,35500.0
2013-05-17 11:10:00,77.23,77.26,77.2,77.25,9700.0,47.3277,47.3461,47.3094,47.34,9700.0
2013-05-17 11:15:00,77.26,77.26,77.23,77.24,12400.0,47.3461,47.3461,47.3277,47.3339,12400.0
2013-05-17 11:20:00,77.24,77.25,77.21,77.22,8600.0,47.3339,47.34,47.3155,47.3216,8600.0
2013-05-17 11:25:00,77.21,77.27,77.2,77.26,19700.0,47.3155,47.3523,47.3094,47.3461,19700.0
2013-05-17 11:30:00,77.26,77.27,77.23,77.25,11200.0,47.3461,47.3523,47.3277,47.34,11200.0
2013-05-17 11:35:00,77.26,77.29,77.23,77.28,29300.0,47.3461,47.3645,47.3277,47.3584,29300.0
2013-05-17 11:40:00,77.27,77.28,77.21,77.21,10000.0,47.3523,47.3584,47.3155,47.3155,10000.0
2013-05-17 11:45:00,77.21,77.26,77.2,77.24,45700.0,47.3155,47.3461,47.3094,47.3339,45700.0
2013-05-17 11:50:00,77.24,77.27,77.2,77.21,27300.0,47.3339,47.3523,47.3094,47.3155,27300.0
2013-05-17 11:55:00,77.21,77.22,77.19,77.2,11200.0,47.3155,47.3216,47.3032,47.3094,11200.0
2013-05-17 12:00:00,77.2,77.23,77.16,77.23,15000.0,47.3094,47.3277,47.2848,47.3277,15000.0
2013-05-17 12:05:00,77.22,77.23,77.18,77.19,10800.0,47.3216,47.3277,47.2971,47.3032,10800.0
2013-05-17 12:10:00,77.2,77.26,77.2,77.25,32900.0,47.3094,47.3461,47.3094,47.34,32900.0
2013-05-17 12:15:00,77.25,77.26,77.24,77.25,6100.0,47.34,47.3461,47.3339,47.34,6100.0
2013-05-17 12:20:00,77.25,77.25,77.23,77.23,4500.0,47.34,47.34,47.3277,47.3277,4500.0
2013-05-17 12:25:00,77.23,77.25,77.22,77.24,11500.0,47.3277,47.34,47.3216,47.3339,11500.0
2013-05-17 12:30:00,77.24,77.24,77.21,77.23,18200.0,47.3339,47.3339,47.3155,47.3277,18200.0
2013-05-17 12:35:00,77.23,77.24,77.2,77.21,29600.0,47.3277,47.3339,47.3094,47.3155,29600.0
2013-05-17 12:40:00,77.2,77.2,77.17,77.19,9500.0,47.3094,47.3094,47.291,47.3032,9500.0
2013-05-17 12:45:00,77.2,77.2,77.16,77.16,6600.0,47.3094,47.3094,47.2848,47.2848,6600.0
2013-05-17 12:50:00,77.16,77.17,77.13,77.14,10100.0,47.2848,47.291,47.2665,47.2726,10100.0
2013-05-17 12:55:00,77.14,77.15,77.12,77.12,7800.0,47.2726,47.2787,47.2603,47.2603,7800.0
2013-05-17 13:00:00,77.13,77.13,77.09,77.09,13000.0,47.2665,47.2665,47.242,47.242,13000.0
2013-05-17 13:05:00,77.08,77.11,77.05,77.09,22700.0,47.2358,47.2542,47.2174,47.242,22700.0
2013-05-17 13:10:00,77.1,77.19,77.1,77.18,12000.0,47.2481,47.3032,47.2481,47.2971,12000.0
2013-05-17 13:15:00,77.17,77.18,77.14,77.14,4900.0,47.291,47.2971,47.2726,47.2726,4900.0
2013-05-17 13:20:00,77.15,77.16,77.14,77.16,7500.0,47.2787,47.2848,47.2726,47.2848,7500.0
2013-05-17 13:25:00,77.16,77.18,77.16,77.18,5600.0,47.2848,47.2971,47.2848,47.2971,5600.0
2013-05-17 13:30:00,77.18,77.21,77.18,77.21,7000.0,47.2971,47.3155,47.2971,47.3155,7000.0
2013-05-17 13:35:00,77.21,77.21,77.19,77.21,9000.0,47.3155,47.3155,47.3032,47.3155,9000.0
2013-05-17 13:40:00,77.2,77.21,77.19,77.2,7900.0,47.3094,47.3155,47.3032,47.3094,7900.0
2013-05-17 13:45:00,77.2,77.2,77.18,77.18,2800.0,47.3094,47.3094,47.2971,47.2971,2800.0
2013-05-17 13:50:00,77.19,77.2,77.17,77.19,8600.0,47.3032,47.3094,47.291,47.3032,8600.0
2013-05-17 13:55:00,77.18,77.19,77.17,77.17,6200.0,47.2971,47.3032,47.291,47.291,6200.0
2013-05-17 14:00:00,77.18,77.21,77.17,77.21,13000.0,47.2971,47.3155,47.291,47.3155,13000.0
2013-05-17 14:05:00,77.21,77.22,77.2,77.22,8000.0,47.3155,47.3216,47.3094,47.3216,8000.0
2013-05-17 14:10:00,77.22,77.26,77.22,77.26,20000.0,47.3216,47.3461,47.3216,47.3461,20000.0
2013-05-17 14:15:00,77.26,77.29,77.24,77.28,21700.0,47.3461,47.3645,47.3339,47.3584,21700.0
2013-05-17 14:20:00,77.28,77.29,77.26,77.27,19600.0,47.3584,47.3645,47.3461,47.3523,19600.0
2013-05-17 14:25:00,77.27,77.3,77.27,77.28,36400.0,47.3523,47.3706,47.3523,47.3584,36400.0
2013-05-17 14:30:00,77.29,77.33,77.28,77.33,9600.0,47.3645,47.389,47.3584,47.389,9600.0
2013-05-17 14:35:00,77.33,77.34,77.28,77.31,5700.0,47.389,47.3952,47.3584,47.3768,5700.0
2013-05-17 14:40:00,77.3,77.3,77.26,77.3,12100.0,47.3706,47.3706,47.3461,47.3706,12100.0
2013-05-17 14:45:00,77.31,77.35,77.31,77.33,25100.0,47.3768,47.4013,47.3768,47.389,25100.0
2013-05-17 14:50:00,77.33,77.36,77.31,77.32,47300.0,47.389,47.4074,47.3768,47.3829,47300.0
2013-05-17 14:55:00,77.31,77.35,77.3,77.33,26400.0,47.3768,47.4013,47.3706,47.389,26400.0
2013-05-17 15:00:00,77.33,77.37,77.33,77.35,19400.0,47.389,47.4135,47.389,47.4013,19400.0
2013-05-17 15:05:00,77.36,77.38,77.36,77.36,17600.0,47.4074,47.4197,47.4074,47.4074,17600.0
2013-05-17 15:10:00,77.37,77.41,77.36,77.4,53500.0,47.4135,47.4381,47.4074,47.4319,53500.0
2013-05-17 15:15:00,77.4,77.4,77.36,77.36,23700.0,47.4319,47.4319,47.4074,47.4074,23700.0
2013-05-17 15:20:00,77.37,77.42,77.37,77.42,31500.0,47.4135,47.4442,47.4135,47.4442,31500.0
2013-05-17 15:25:00,77.43,77.45,77.39,77.45,22800.0,47.4503,47.4626,47.4258,47.4626,22800.0
2013-05-17 15:30:00,77.45,77.47,77.44,77.45,15700.0,47.4626,47.4748,47.4564,47.4626,15700.0
2013-05-17 15:35:00,77.45,77.47,77.42,77.42,26400.0,47.4626,47.4748,47.4442,47.4442,26400.0
2013-05-17 15:40:00,77.43,77.46,77.42,77.43,33900.0,47.4503,47.4687,47.4442,47.4503,33900.0
2013-05-17 15:45:00,77.43,77.48,77.42,77.45,33900.0,47.4503,47.481,47.4442,47.4626,33900.0
2013-05-17 15:50:00,77.45,77.5,77.41,77.5,31200.0,47.4626,47.4932,47.4381,47.4932,31200.0
2013-05-17 15:55:00,77.49,77.56,77.42,77.54,82400.0,47.4871,47.53,47.4442,47.5177,82400.0
2013-05-20 09:30:00,77.66,77.66,77.46,77.48,109500.0,47.5913,47.5913,47.4687,47.481,109500.0
2013-05-20 09:35:00,77.49,77.57,77.48,77.52,27500.0,47.4871,47.5361,47.481,47.5055,27500.0
2013-05-20 09:40:00,77.52,77.59,77.51,77.56,17700.0,47.5055,47.5484,47.4993,47.53,17700.0
2013-05-20 09:45:00,77.55,77.58,77.52,77.56,18500.0,47.5238,47.5422,47.5055,47.53,18500.0
2013-05-20 09:50:00,77.57,77.64,77.52,77.62,33500.0,47.5361,47.579,47.5055,47.5667,33500.0
2013-05-20 09:55:00,77.61,77.71,77.6,77.68,27200.0,47.5606,47.6219,47.5545,47.6035,27200.0
2013-05-20 10:00:00,77.7,77.77,77.69,77.7,88700.0,47.6158,47.6587,47.6096,47.6158,88700.0
2013-05-20 10:05:00,77.7,77.73,77.68,77.72,23500.0,47.6158,47.6342,47.6035,47.628,23500.0
2013-05-20 10:10:00,77.71,77.72,77.67,77.68,19300.0,47.6219,47.628,47.5974,47.6035,19300.0
2013-05-20 10:15:00,77.69,77.73,77.66,77.72,15400.0,47.6096,47.6342,47.5913,47.628,15400.0
2013-05-20 10:20:00,77.71,77.71,77.65,77.69,13800.0,47.6219,47.6219,47.5851,47.6096,13800.0
2013-05-20 10:25:00,77.68,77.7,77.64,77.67,19500.0,47.6035,47.6158,47.579,47.5974,19500.0
2013-05-20 10:30:00,77.69,77.72,77.65,77.67,32500.0,47.6096,47.628,47.5851,47.5974,32500.0
2013-05-20 10:35:00,77.68,77.68,77.65,77.67,14800.0,47.6035,47.6035,47.5851,47.5974,14800.0
2013-05-20 10:40:00,77.67,77.71,77.64,77.71,26200.0,47.5974,47.6219,47.579,47.6219,26200.0
2013-05-20 10:45:00,77.72,77.73,77.63,77.66,22700.0,47.628,47.6342,47.5729,47.5913,22700.0
2013-05-20 10:50:00,77.66,77.68,77.59,77.62,27300.0,47.5913,47.6035,47.5484,47.5667,27300.0
2013-05-20 10:55:00,77.61,77.64,77.6,77.62,17000.0,47.5606,47.579,47.5545,47.5667,17000.0
2013-05-20 11:00:00,77.62,77.69,77.62,77.68,22200.0,47.5667,47.6096,47.5667,47.6035,22200.0
2013-05-20 11:05:00,77.68,77.68,77.63,77.63,12800.0,47.6035,47.6035,47.5729,47.5729,12800.0
2013-05-20 11:10:00,77.63,77.64,77.58,77.58,24100.0,47.5729,47.579,47.5422,47.5422,24100.0
2013-05-20 11:15:00,77.59,77.67,77.59,77.65,34100.0,47.5484,47.5974,47.5484,47.5851,34100.0
2013-05-20 11:20:00,77.65,77.66,77.63,77.65,18500.0,47.5851,47.5913,47.5729,47.5851,18500.0
2013-05-20 11:25:00,77.66,77.68,77.63,77.68,34200.0,47.5913,47.6035,47.5729,47.6035,34200.0
2013-05-20 11:30:00,77.68,77.71,77.67,77.7,21300.0,47.6035,47.6219,47.5974,47.6158,21300.0
2013-05-20 11:35:00,77.7,77.73,77.68,77.71,35900.0,47.6158,47.6342,47.6035,47.6219,35900.0
2013-05-20 11:40:00,77.72,77.75,77.71,77.73,13100.0,47.628,47.6464,47.6219,47.6342,13100.0
2013-05-20 11:45:00,77.71,77.75,77.71,77.73,17400.0,47.6219,47.6464,47.6219,47.6342,17400.0
2013-05-20 11:50:00,77.73,77.77,77.72,77.73,28100.0,47.6342,47.6587,47.628,47.6342,28100.0
2013-05-20 11:55:00,77.74,77.75,77.7,77.72,30000.0,47.6403,47.6464,47.6158,47.628,30000.0
2013-05-20 12:00:00,77.72,77.74,77.72,77.73,16200.0,47.628,47.6403,47.628,47.6342,16200.0
2013-05-20 12:05:00,77.73,77.73,77.68,77.69,10900.0,47.6342,47.6342,47.6035,47.6096,10900.0
2013-05-20 12:10:00,77.7,77.74,77.69,77.69,88100.0,47.6158,47.6403,47.6096,47.6096,88100.0
2013-05-20 12:15:00,77.69,77.69,77.67,77.69,26000.0,47.6096,47.6096,47.5974,47.6096,26000.0
2013-05-20 12:20:00,77.67,77.7,77.66,77.68,12600.0,47.5974,47.6158,47.5913,47.6035,12600.0
2013-05-20 12:25:00,77.68,77.72,77.67,77.72,70700.0,47.6035,47.628,47.5974,47.628,70700.0
2013-05-20 12:30:00,77.72,77.74,77.7,77.72,22900.0,47.628,47.6403,47.6158,47.628,22900.0
2013-05-20 12:35:00,77.72,77.73,77.66,77.67,13200.0,47.628,47.6342,47.5913,47.5974,13200.0
2013-05-20 12:40:00,77.67,77.7,77.66,77.7,26200.0,47.5974,47.6158,47.5913,47.6158,26200.0
2013-05-20 12:45:00,77.69,77.7,77.66,77.69,42500.0,47.6096,47.6158,47.5913,47.6096,42500.0
2013-05-20 12:50:00,77.68,77.68,77.66,77.66,17800.0,47.6035,47.6035,47.5913,47.5913,17800.0
2013-05-20 12:55:00,77.67,77.67,77.64,77.65,17100.0,47.5974,47.5974,47.579,47.5851,17100.0
2013-05-20 13:00:00,77.65,77.67,77.64,77.67,15400.0,47.5851,47.5974,47.579,47.5974,15400.0
2013-05-20 13:05:00,77.68,77.7,77.67,77.7,12500.0,47.6035,47.6158,47.5974,47.6158,12500.0
2013-05-20 13:10:00,77.7,77.71,77.69,77.7,29600.0,47.6158,47.6219,47.6096,47.6158,29600.0
2013-05-20 13:15:00,77.7,77.72,77.66,77.66,51400.0,47.6158,47.628,47.5913,47.5913,51400.0
2013-05-20 13:20:00,77.65,77.69,77.65,77.66,24200.0,47.5851,47.6096,47.5851,47.5913,24200.0
2013-05-20 13:25:00,77.66,77.66,77.62,77.64,17100.0,47.5913,47.5913,47.5667,47.579,17100.0
2013-05-20 13:30:00,77.63,77.66,77.63,77.66,12200.0,47.5729,47.5913,47.5729,47.5913,12200.0
2013-05-20 13:35:00,77.66,77.66,77.63,77.63,6900.0,47.5913,47.5913,47.5729,47.5729,6900.0
2013-05-20 13:40:00,77.63,77.64,77.54,77.54,23300.0,47.5729,47.579,47.5177,47.5177,23300.0
2013-05-20 13:45:00,77.53,77.53,77.47,77.49,29600.0,47.5116,47.5116,47.4748,47.4871,29600.0
2013-05-20 13:50:00,77.5,77.53,77.47,77.51,21900.0,47.4932,47.5116,47.4748,47.4993,21900.0
2013-05-20 13:55:00,77.51,77.53,77.48,77.49,9400.0,47.4993,47.5116,47.481,47.4871,9400.0
2013-05-20 14:00:00,77.49,77.49,77.37,77.38,24900.0,47.4871,47.4871,47.4135,47.4197,24900.0
2013-05-20 14:05:00,77.38,77.46,77.38,77.46,24100.0,47.4197,47.4687,47.4197,47.4687,24100.0
2013-05-20 14:10:00,77.45,77.49,77.45,77.47,34100.0,47.4626,47.4871,47.4626,47.4748,34100.0
2013-05-20 14:15:00,77.47,77.48,77.44,77.48,31800.0,47.4748,47.481,47.4564,47.481,31800.0
2013-05-20 14:20:00,77.48,77.63,77.48,77.63,34400.0,47.481,47.5729,47.481,47.5729,34400.0
2013-05-20 14:25:00,77.63,77.64,77.61,77.63,17500.0,47.5729,47.579,47.5606,47.5729,17500.0
2013-05-20 14:30:00,77.63,77.66,77.61,77.62,20300.0,47.5729,47.5913,47.5606,47.5667,20300.0
2013-05-20 14:35:00,77.62,77.64,77.54,77.54,22600.0,47.5667,47.579,47.5177,47.5177,22600.0
2013-05-20 14:40:00,77.54,77.57,77.53,77.54,29800.0,47.5177,47.5361,47.5116,47.5177,29800.0
2013-05-20 14:45:00,77.53,77.57,77.53,77.57,20900.0,47.5116,47.5361,47.5116,47.5361,20900.0
2013-05-20 14:50:00,77.57,77.6,77.56,77.58,24300.0,47.5361,47.5545,47.53,47.5422,24300.0
2013-05-20 14:55:00,77.57,77.58,77.53,77.54,32200.0,47.5361,47.5422,47.5116,47.5177,32200.0
2013-05-20 15:00:00,77.53,77.59,77.53,77.58,14900.0,47.5116,47.5484,47.5116,47.5422,14900.0
2013-05-20 15:05:00,77.58,77.6,77.54,77.58,21400.0,47.5422,47.5545,47.5177,47.5422,21400.0
2013-05-20 15:10:00,77.57,77.63,77.56,77.58,33000.0,47.5361,47.5729,47.53,47.5422,33000.0
2013-05-20 15:15:00,77.58,77.61,77.57,77.59,37300.0,47.5422,47.5606,47.5361,47.5484,37300.0
2013-05-20 15:20:00,77.59,77.6,77.54,77.58,34600.0,47.5484,47.5545,47.5177,47.5422,34600.0
2013-05-20 15:25:00,77.58,77.59,77.54,77.57,20900.0,47.5422,47.5484,47.5177,47.5361,20900.0
2013-05-20 15:30:00,77.56,77.59,77.52,77.53,23200.0,47.53,47.5484,47.5055,47.5116,23200.0
2013-05-20 15:35:00,77.53,77.54,77.5,77.52,33400.0,47.5116,47.5177,47.4932,47.5055,33400.0
2013-05-20 15:40:00,77.52,77.58,77.52,77.56,29800.0,47.5055,47.5422,47.5055,47.53,29800.0
2013-05-20 15:45:00,77.57,77.61,77.55,77.59,67300.0,47.5361,47.5606,47.5238,47.5484,67300.0
2013-05-20 15:50:00,77.59,77.61,77.56,77.58,53200.0,47.5484,47.5606,47.53,47.5422,53200.0
2013-05-20 15:55:00,77.57,77.72,77.56,77.7,154900.0,47.5361,47.628,47.53,47.6158,154900.0
2013-05-21 09:30:00,77.9,78.0,77.9,77.96,83400.0,47.7383,47.7996,47.7383,47.7751,83400.0
2013-05-21 09:35:00,77.97,77.97,77.87,77.9,23100.0,47.7812,47.7812,47.7199,47.7383,23100.0
2013-05-21 09:40:00,77.89,77.93,77.87,77.89,34900.0,47.7322,47.7567,47.7199,47.7322,34900.0
2013-05-21 09:45:00,77.9,77.95,77.88,77.94,42800.0,47.7383,47.769,47.7261,47.7628,42800.0
2013-05-21 09:50:00,77.94,78.04,77.94,78.02,34500.0,47.7628,47.8241,47.7628,47.8119,34500.0
2013-05-21 09:55:00,78.04,78.07,77.99,78.06,27300.0,47.8241,47.8425,47.7935,47.8364,27300.0
2013-05-21 10:00:00,78.06,78.13,78.06,78.13,26100.0,47.8364,47.8793,47.8364,47.8793,26100.0
2013-05-21 10:05:00,78.12,78.13,78.03,78.05,19400.0,47.8732,47.8793,47.818,47.8303,19400.0
2013-05-21 10:10:00,78.04,78.06,77.97,78.05,58400.0,47.8241,47.8364,47.7812,47.8303,58400.0
2013-05-21 10:15:00,78.06,78.09,78.04,78.08,34700.0,47.8364,47.8548,47.8241,47.8486,34700.0
2013-05-21 10:20:00,78.07,78.16,78.06,78.1,39100.0,47.8425,47.8977,47.8364,47.8609,39100.0
2013-05-21 10:25:00,78.12,78.16,78.08,78.15,35100.0,47.8732,47.8977,47.8486,47.8915,35100.0
2013-05-21 10:30:00,78.15,78.15,78.07,78.12,36800.0,47.8915,47.8915,47.8425,47.8732,36800.0
2013-05-21 10:35:00,78.13,78.13,78.04,78.13,49700.0,47.8793,47.8793,47.8241,47.8793,49700.0
2013-05-21 10:40:00,78.12,78.14,78.08,78.11,24900.0,47.8732,47.8854,47.8486,47.867,24900.0
2013-05-21 10:45:00,78.11,78.15,78.08,78.13,18100.0,47.867,47.8915,47.8486,47.8793,18100.0
2013-05-21 10:50:00,78.14,78.14,78.07,78.1,40000.0,47.8854,47.8854,47.8425,47.8609,40000.0
2013-05-21 10:55:00,78.08,78.09,78.05,78.05,24400.0,47.8486,47.8548,47.8303,47.8303,24400.0
2013-05-21 11:00:00,78.06,78.12,78.04,78.11,37400.0,47.8364,47.8732,47.8241,47.867,37400.0
2013-05-21 11:05:00,78.12,78.17,78.1,78.17,28400.0,47.8732,47.9038,47.8609,47.9038,28400.0
2013-05-21 11:10:00,78.17,78.18,78.13,78.18,23100.0,47.9038,47.9099,47.8793,47.9099,23100.0
2013-05-21 11:15:00,78.17,78.19,78.13,78.16,26800.0,47.9038,47.916,47.8793,47.8977,26800.0
2013-05-21 11:20:00,78.15,78.19,78.11,78.12,24000.0,47.8915,47.916,47.867,47.8732,24000.0
2013-05-21 11:25:00,78.12,78.13,78.06,78.07,29500.0,47.8732,47.8793,47.8364,47.8425,29500.0
2013-05-21 11:30:00,78.07,78.21,78.06,78.18,38800.0,47.8425,47.9283,47.8364,47.9099,38800.0
2013-05-21 11:35:00,78.18,78.21,78.17,78.21,23000.0,47.9099,47.9283,47.9038,47.9283,23000.0
2013-05-21 11:40:00,78.21,78.21,78.19,78.21,13900.0,47.9283,47.9283,47.916,47.9283,13900.0
2013-05-21 11:45:00,78.21,78.23,78.19,78.2,11000.0,47.9283,47.9406,47.916,47.9222,11000.0
2013-05-21 11:50:00,78.21,78.24,78.2,78.21,13100.0,47.9283,47.9467,47.9222,47.9283,13100.0
2013-05-21 11:55:00,78.21,78.22,78.19,78.19,10500.0,47.9283,47.9344,47.916,47.916,10500.0
2013-05-21 12:00:00,78.2,78.25,78.2,78.24,6900.0,47.9222,47.9528,47.9222,47.9467,6900.0
2013-05-21 12:05:00,78.24,78.27,78.23,78.25,8000.0,47.9467,47.9651,47.9406,47.9528,8000.0
2013-05-21 12:10:00,78.24,78.29,78.24,78.29,8900.0,47.9467,47.9773,47.9467,47.9773,8900.0
2013-05-21 12:15:00,78.3,78.32,78.28,78.3,15800.0,47.9835,47.9957,47.9712,47.9835,15800.0
2013-05-21 12:20:00,78.3,78.31,78.29,78.29,6500.0,47.9835,47.9896,47.9773,47.9773,6500.0
2013-05-21 12:25:00,78.3,78.3,78.28,78.3,8000.0,47.9835,47.9835,47.9712,47.9835,8000.0
2013-05-21 12:30:00,78.3,78.32,78.29,78.29,12900.0,47.9835,47.9957,47.9773,47.9773,12900.0
2013-05-21 12:35:00,78.28,78.29,78.21,78.21,5200.0,47.9712,47.9773,47.9283,47.9283,5200.0
2013-05-21 12:40:00,78.21,78.23,78.2,78.23,12500.0,47.9283,47.9406,47.9222,47.9406,12500.0
2013-05-21 12:45:00,78.22,78.23,78.18,78.19,18300.0,47.9344,47.9406,47.9099,47.916,18300.0
2013-05-21 12:50:00,78.19,78.19,78.17,78.18,12000.0,47.916,47.916,47.9038,47.9099,12000.0
2013-05-21 12:55:00,78.19,78.22,78.17,78.21,16500.0,47.916,47.9344,47.9038,47.9283,16500.0
2013-05-21 13:00:00,78.21,78.26,78.21,78.24,36700.0,47.9283,47.9589,47.9283,47.9467,36700.0
2013-05-21 13:05:00,78.25,78.33,78.25,78.31,29100.0,47.9528,48.0018,47.9528,47.9896,29100.0
2013-05-21 13:10:00,78.31,78.32,78.23,78.25,21100.0,47.9896,47.9957,47.9406,47.9528,21100.0
2013-05-21 13:15:00,78.26,78.31,78.25,78.3,13600.0,47.9589,47.9896,47.9528,47.9835,13600.0
2013-05-21 13:20:00,78.3,78.31,78.27,78.28,19500.0,47.9835,47.9896,47.9651,47.9712,19500.0
2013-05-21 13:25:00,78.28,78.31,78.28,78.3,16500.0,47.9712,47.9896,47.9712,47.9835,16500.0
2013-05-21 13:30:00,78.31,78.31,78.27,78.27,6700.0,47.9896,47.9896,47.9651,47.9651,6700.0
2013-05-21 13:35:00,78.27,78.28,78.26,78.26,11800.0,47.9651,47.9712,47.9589,47.9589,11800.0
2013-05-21 13:40:00,78.26,78.28,78.23,78.24,26300.0,47.9589,47.9712,47.9406,47.9467,26300.0
2013-05-21 13:45:00,78.24,78.25,78.23,78.24,7500.0,47.9467,47.9528,47.9406,47.9467,7500.0
2013-05-21 13:50:00,78.24,78.26,78.23,78.23,8700.0,47.9467,47.9589,47.9406,47.9406,8700.0
2013-05-21 13:55:00,78.23,78.26,78.21,78.22,27900.0,47.9406,47.9589,47.9283,47.9344,27900.0
2013-05-21 14:00:00,78.2,78.24,78.2,78.24,10600.0,47.9222,47.9467,47.9222,47.9467,10600.0
2013-05-21 14:05:00,78.24,78.25,78.21,78.25,18000.0,47.9467,47.9528,47.9283,47.9528,18000.0
2013-05-21 14:10:00,78.25,78.27,78.24,78.27,14600.0,47.9528,47.9651,47.9467,47.9651,14600.0
2013-05-21 14:15:00,78.27,78.33,78.26,78.33,37200.0,47.9651,48.0018,47.9589,48.0018,37200.0
2013-05-21 14:20:00,78.32,78.33,78.27,78.31,20600.0,47.9957,48.0018,47.9651,47.9896,20600.0
2013-05-21 14:25:00,78.31,78.32,78.25,78.26,16000.0,47.9896,47.9957,47.9528,47.9589,16000.0
2013-05-21 14:30:00,78.26,78.27,78.25,78.26,27600.0,47.9589,47.9651,47.9528,47.9589,27600.0
2013-05-21 14:35:00,78.27,78.29,78.27,78.29,14900.0,47.9651,47.9773,47.9651,47.9773,14900.0
2013-05-21 14:40:00,78.29,78.31,78.29,78.3,11000.0,47.9773,47.9896,47.9773,47.9835,11000.0
2013-05-21 14:45:00,78.31,78.31,78.24,78.27,28100.0,47.9896,47.9896,47.9467,47.9651,28100.0
2013-05-21 14:50:00,78.28,78.31,78.26,78.28,15800.0,47.9712,47.9896,47.9589,47.9712,15800.0
2013-05-21 14:55:00,78.29,78.3,78.27,78.3,25600.0,47.9773,47.9835,47.9651,47.9835,25600.0
2013-05-21 15:00:00,78.29,78.3,78.28,78.28,13200.0,47.9773,47.9835,47.9712,47.9712,13200.0
2013-05-21 15:05:00,78.28,78.29,78.25,78.28,28800.0,47.9712,47.9773,47.9528,47.9712,28800.0
2013-05-21 15:10:00,78.29,78.33,78.26,78.29,49500.0,47.9773,48.0018,47.9589,47.9773,49500.0
2013-05-21 15:15:00,78.29,78.29,78.24,78.25,11100.0,47.9773,47.9773,47.9467,47.9528,11100.0
2013-05-21 15:20:00,78.26,78.28,78.23,78.23,14900.0,47.9589,47.9712,47.9406,47.9406,14900.0
2013-05-21 15:25:00,78.24,78.24,78.2,78.2,12700.0,47.9467,47.9467,47.9222,47.9222,12700.0
2013-05-21 15:30:00,78.21,78.22,78.18,78.2,40600.0,47.9283,47.9344,47.9099,47.9222,40600.0
2013-05-21 15:35:00,78.2,78.2,78.16,78.18,25500.0,47.9222,47.9222,47.8977,47.9099,25500.0
2013-05-21 15:40:00,78.18,78.21,78.16,78.16,36700.0,47.9099,47.9283,47.8977,47.8977,36700.0
2013-05-21 15:45:00,78.15,78.2,78.15,78.18,26600.0,47.8915,47.9222,47.8915,47.9099,26600.0
2013-05-21 15:50:00,78.19,78.19,78.13,78.13,89300.0,47.916,47.916,47.8793,47.8793,89300.0
2013-05-21 15:55:00,78.14,78.18,78.14,78.17,199900.0,47.8854,47.9099,47.8854,47.9038,199900.0
2013-05-22 09:30:00,78.34,78.45,78.03,78.3,127100.0,48.008,48.0754,47.818,47.9835,127100.0
2013-05-22 09:35:00,78.3,78.4,78.22,78.24,33100.0,47.9835,48.0447,47.9344,47.9467,33100.0
2013-05-22 09:40:00,78.25,78.3,78.21,78.3,17600.0,47.9528,47.9835,47.9283,47.9835,17600.0
2013-05-22 09:45:00,78.28,78.29,78.13,78.19,38100.0,47.9712,47.9773,47.8793,47.916,38100.0
2013-05-22 09:50:00,78.19,78.24,78.19,78.21,21300.0,47.916,47.9467,47.916,47.9283,21300.0
2013-05-22 09:55:00,78.24,78.32,78.24,78.32,9400.0,47.9467,47.9957,47.9467,47.9957,9400.0
2013-05-22 10:00:00,78.33,78.57,78.26,78.53,76100.0,48.0018,48.1489,47.9589,48.1244,76100.0
2013-05-22 10:05:00,78.52,78.6,78.52,78.58,69000.0,48.1183,48.1673,48.1183,48.155,69000.0
2013-05-22 10:10:00,78.58,78.68,78.57,78.67,39900.0,48.155,48.2163,48.1489,48.2102,39900.0
2013-05-22 10:15:00,78.71,78.73,78.61,78.63,43100.0,48.2347,48.247,48.1734,48.1857,43100.0
2013-05-22 10:20:00,78.64,78.73,78.62,78.73,37700.0,48.1918,48.247,48.1796,48.247,37700.0
2013-05-22 10:25:00,78.72,78.86,78.72,78.8,49400.0,48.2408,48.3266,48.2408,48.2899,49400.0
2013-05-22 10:30:00,78.78,78.83,78.7,78.71,57100.0,48.2776,48.3083,48.2286,48.2347,57100.0
2013-05-22 10:35:00,78.7,78.7,78.46,78.51,93700.0,48.2286,48.2286,48.0815,48.1122,93700.0
2013-05-22 10:40:00,78.52,78.67,78.5,78.56,38700.0,48.1183,48.2102,48.106,48.1428,38700.0
2013-05-22 10:45:00,78.56,78.56,78.43,78.45,45900.0,48.1428,48.1428,48.0631,48.0754,45900.0
2013-05-22 10:50:00,78.46,78.51,78.4,78.43,57600.0,48.0815,48.1122,48.0447,48.0631,57600.0
2013-05-22 10:55:00,78.43,78.45,78.35,78.37,31900.0,48.0631,48.0754,48.0141,48.0264,31900.0
2013-05-22 11:00:00,78.35,78.4,78.31,78.32,132100.0,48.0141,48.0447,47.9896,47.9957,132100.0
2013-05-22 11:05:00,78.34,78.48,78.3,78.44,37100.0,48.008,48.0938,47.9835,48.0693,37100.0
2013-05-22 11:10:00,78.44,78.48,78.36,78.44,41400.0,48.0693,48.0938,48.0202,48.0693,41400.0
2013-05-22 11:15:00,78.44,78.44,78.37,78.4,37900.0,48.0693,48.0693,48.0264,48.0447,37900.0
2013-05-22 11:20:00,78.39,78.4,78.31,78.32,41300.0,48.0386,48.0447,47.9896,47.9957,41300.0
2013-05-22 11:25:00,78.32,78.33,78.27,78.32,28500.0,47.9957,48.0018,47.9651,47.9957,28500.0
2013-05-22 11:30:00,78.34,78.38,78.31,78.33,21200.0,48.008,48.0325,47.9896,48.0018,21200.0
2013-05-22 11:35:00,78.33,78.36,78.29,78.29,25000.0,48.0018,48.0202,47.9773,47.9773,25000.0
2013-05-22 11:40:00,78.29,78.32,78.27,78.3,8900.0,47.9773,47.9957,47.9651,47.9835,8900.0
2013-05-22 11:45:00,78.31,78.41,78.3,78.37,49000.0,47.9896,48.0509,47.9835,48.0264,49000.0
2013-05-22 11:50:00,78.38,78.41,78.38,78.4,13900.0,48.0325,48.0509,48.0325,48.0447,13900.0
2013-05-22 11:55:00,78.4,78.42,78.37,78.4,24300.0,48.0447,48.057,48.0264,48.0447,24300.0
2013-05-22 12:00:00,78.4,78.43,78.4,78.42,19900.0,48.0447,48.0631,48.0447,48.057,19900.0
2013-05-22 12:05:00,78.42,78.44,78.4,78.41,24200.0,48.057,48.0693,48.0447,48.0509,24200.0
2013-05-22 12:10:00,78.4,78.4,78.32,78.37,31800.0,48.0447,48.0447,47.9957,48.0264,31800.0
2013-05-22 12:15:00,78.36,78.38,78.32,78.32,10800.0,48.0202,48.0325,47.9957,47.9957,10800.0
2013-05-22 12:20:00,78.33,78.34,78.29,78.3,15400.0,48.0018,48.008,47.9773,47.9835,15400.0
2013-05-22 12:25:00,78.28,78.29,78.19,78.19,33500.0,47.9712,47.9773,47.916,47.916,33500.0
2013-05-22 12:30:00,78.19,78.2,78.09,78.11,20000.0,47.916,47.9222,47.8548,47.867,20000.0
2013-05-22 12:35:00,78.1,78.14,78.07,78.14,20800.0,47.8609,47.8854,47.8425,47.8854,20800.0
2013-05-22 12:40:00,78.13,78.15,78.1,78.14,14800.0,47.8793,47.8915,47.8609,47.8854,14800.0
2013-05-22 12:45:00,78.16,78.16,78.04,78.06,26200.0,47.8977,47.8977,47.8241,47.8364,26200.0
2013-05-22 12:50:00,78.07,78.08,78.05,78.07,10400.0,47.8425,47.8486,47.8303,47.8425,10400.0
2013-05-22 12:55:00,78.07,78.1,78.06,78.07,12700.0,47.8425,47.8609,47.8364,47.8425,12700.0
2013-05-22 13:00:00,78.07,78.09,78.01,78.01,10900.0,47.8425,47.8548,47.8057,47.8057,10900.0
2013-05-22 13:05:00,78.0,78.0,77.95,77.96,23900.0,47.7996,47.7996,47.769,47.7751,23900.0
2013-05-22 13:10:00,77.96,77.96,77.71,77.71,31800.0,47.7751,47.7751,47.6219,47.6219,31800.0
2013-05-22 13:15:00,77.7,77.7,77.56,77.6,33900.0,47.6158,47.6158,47.53,47.5545,33900.0
2013-05-22 13:20:00,77.59,77.6,77.47,77.48,61300.0,47.5484,47.5545,47.4748,47.481,61300.0
2013-05-22 13:25:00,77.47,77.48,77.35,77.35,39500.0,47.4748,47.481,47.4013,47.4013,39500.0
2013-05-22 13:30:00,77.35,77.37,77.16,77.27,160300.0,47.4013,47.4135,47.2848,47.3523,160300.0
2013-05-22 13:35:00,77.3,77.39,77.28,77.31,83300.0,47.3706,47.4258,47.3584,47.3768,83300.0
2013-05-22 13:40:00,77.32,77.33,77.17,77.19,42700.0,47.3829,47.389,47.291,47.3032,42700.0
2013-05-22 13:45:00,77.18,77.26,77.12,77.25,44600.0,47.2971,47.3461,47.2603,47.34,44600.0
2013-05-22 13:50:00,77.26,77.3,77.19,77.21,33400.0,47.3461,47.3706,47.3032,47.3155,33400.0
2013-05-22 13:55:00,77.22,77.23,77.16,77.16,128200.0,47.3216,47.3277,47.2848,47.2848,128200.0
2013-05-22 14:00:00,77.15,77.23,76.97,76.97,72600.0,47.2787,47.3277,47.1684,47.1684,72600.0
2013-05-22 14:05:00,76.98,77.06,76.84,76.87,125900.0,47.1745,47.2236,47.0887,47.1071,125900.0
2013-05-22 14:10:00,76.86,76.86,76.53,76.56,109200.0,47.101,47.101,46.8988,46.9172,109200.0
2013-05-22 14:15:00,76.54,76.67,76.5,76.66,106300.0,46.9049,46.9846,46.8804,46.9784,106300.0
2013-05-22 14:20:00,76.65,76.69,76.58,76.58,105100.0,46.9723,46.9968,46.9294,46.9294,105100.0
2013-05-22 14:25:00,76.59,76.59,76.44,76.47,102000.0,46.9355,46.9355,46.8436,46.862,102000.0
2013-05-22 14:30:00,76.46,76.56,76.37,76.53,84700.0,46.8559,46.9172,46.8007,46.8988,84700.0
2013-05-22 14:35:00,76.54,76.54,76.39,76.43,114700.0,46.9049,46.9049,46.813,46.8375,114700.0
2013-05-22 14:40:00,76.42,76.42,76.31,76.31,68500.0,46.8314,46.8314,46.764,46.764,68500.0
2013-05-22 14:45:00,76.32,76.37,76.3,76.35,96000.0,46.7701,46.8007,46.7578,46.7885,96000.0
2013-05-22 14:50:00,76.34,76.38,76.33,76.37,49900.0,46.7823,46.8069,46.7762,46.8007,49900.0
2013-05-22 14:55:00,76.37,76.51,76.36,76.5,79000.0,46.8007,46.8865,46.7946,46.8804,79000.0
2013-05-22 15:00:00,76.51,76.52,76.41,76.41,84900.0,46.8865,46.8926,46.8252,46.8252,84900.0
2013-05-22 15:05:00,76.41,76.49,76.39,76.47,77100.0,46.8252,46.8743,46.813,46.862,77100.0
2013-05-22 15:10:00,76.47,76.48,76.38,76.39,58200.0,46.862,46.8681,46.8069,46.813,58200.0
2013-05-22 15:15:00,76.39,76.39,76.2,76.2,61400.0,46.813,46.813,46.6965,46.6965,61400.0
2013-05-22 15:20:00,76.2,76.2,76.1,76.12,80900.0,46.6965,46.6965,46.6353,46.6475,80900.0
2013-05-22 15:25:00,76.13,76.14,75.82,75.82,167300.0,46.6536,46.6598,46.4637,46.4637,167300.0
2013-05-22 15:30:00,75.83,75.91,75.75,75.83,98600.0,46.4698,46.5188,46.4208,46.4698,98600.0
2013-05-22 15:35:00,75.83,75.88,75.79,75.85,61100.0,46.4698,46.5004,46.4453,46.4821,61100.0
2013-05-22 15:40:00,75.85,76.02,75.8,76.0,116300.0,46.4821,46.5862,46.4514,46.574,116300.0
2013-05-22 15:45:00,75.99,76.08,75.99,76.05,95300.0,46.5679,46.623,46.5679,46.6046,95300.0
2013-05-22 15:50:00,76.06,76.18,76.06,76.12,273300.0,46.6108,46.6843,46.6108,46.6475,273300.0
2013-05-22 15:55:00,76.12,76.25,76.11,76.21,506100.0,46.6475,46.7272,46.6414,46.7027,506100.0
2013-05-23 09:30:00,75.52,75.63,74.57,74.57,327700.0,46.2798,46.3472,45.6977,45.6977,327700.0
2013-05-23 09:35:00,74.6,74.69,74.35,74.63,137700.0,45.716,45.7712,45.5628,45.7344,137700.0
2013-05-23 09:40:00,74.63,75.08,74.63,74.72,112100.0,45.7344,46.0102,45.7344,45.7896,112100.0
2013-05-23 09:45:00,74.72,74.79,74.6,74.6,50600.0,45.7896,45.8325,45.716,45.716,50600.0
2013-05-23 09:50:00,74.57,74.61,74.47,74.48,95000.0,45.6977,45.7222,45.6364,45.6425,95000.0
2013-05-23 09:55:00,74.47,74.57,74.46,74.57,73700.0,45.6364,45.6977,45.6302,45.6977,73700.0
2013-05-23 10:00:00,74.59,74.8,74.52,74.79,56400.0,45.7099,45.8386,45.667,45.8325,56400.0
2013-05-23 10:05:00,74.79,74.96,74.78,74.95,52700.0,45.8325,45.9367,45.8263,45.9305,52700.0
2013-05-23 10:10:00,74.96,75.13,74.94,75.0,160900.0,45.9367,46.0408,45.9244,45.9612,160900.0
2013-05-23 10:15:00,74.99,75.02,74.88,74.91,55600.0,45.955,45.9734,45.8876,45.906,55600.0
2013-05-23 10:20:00,74.9,75.04,74.9,74.96,92600.0,45.8999,45.9857,45.8999,45.9367,92600.0
2013-05-23 10:25:00,74.94,74.99,74.9,74.91,102700.0,45.9244,45.955,45.8999,45.906,102700.0
2013-05-23 10:30:00,74.91,74.98,74.91,74.91,70000.0,45.906,45.9489,45.906,45.906,70000.0
2013-05-23 10:35:00,74.91,74.92,74.77,74.77,41400.0,45.906,45.9121,45.8202,45.8202,41400.0
2013-05-23 10:40:00,74.78,74.79,74.66,74.7,76900.0,45.8263,45.8325,45.7528,45.7773,76900.0
2013-05-23 10:45:00,74.69,74.72,74.66,74.7,34400.0,45.7712,45.7896,45.7528,45.7773,34400.0
2013-05-23 10:50:00,74.7,74.76,74.69,74.74,62400.0,45.7773,45.8141,45.7712,45.8018,62400.0
2013-05-23 10:55:00,74.74,74.75,74.6,74.62,48800.0,45.8018,45.808,45.716,45.7283,48800.0
2013-05-23 11:00:00,74.62,74.74,74.61,74.73,54200.0,45.7283,45.8018,45.7222,45.7957,54200.0
2013-05-23 11:05:00,74.73,74.81,74.73,74.8,42100.0,45.7957,45.8447,45.7957,45.8386,42100.0
2013-05-23 11:10:00,74.8,74.89,74.79,74.89,27600.0,45.8386,45.8938,45.8325,45.8938,27600.0
2013-05-23 11:15:00,74.89,74.96,74.86,74.95,36300.0,45.8938,45.9367,45.8754,45.9305,36300.0
2013-05-23 11:20:00,74.95,75.05,74.94,75.02,61400.0,45.9305,45.9918,45.9244,45.9734,61400.0
2013-05-23 11:25:00,75.02,75.16,75.0,75.13,148400.0,45.9734,46.0592,45.9612,46.0408,148400.0
2013-05-23 11:30:00,75.12,75.13,75.05,75.11,41600.0,46.0347,46.0408,45.9918,46.0286,41600.0
2013-05-23 11:35:00,75.11,75.14,75.02,75.03,30700.0,46.0286,46.047,45.9734,45.9796,30700.0
2013-05-23 11:40:00,75.03,75.05,74.87,74.88,26700.0,45.9796,45.9918,45.8815,45.8876,26700.0
2013-05-23 11:45:00,74.88,74.92,74.86,74.91,31100.0,45.8876,45.9121,45.8754,45.906,31100.0
2013-05-23 11:50:00,74.9,74.96,74.9,74.91,35000.0,45.8999,45.9367,45.8999,45.906,35000.0
2013-05-23 11:55:00,74.91,74.91,74.8,74.89,48000.0,45.906,45.906,45.8386,45.8938,48000.0
2013-05-23 12:00:00,74.89,74.91,74.87,74.88,39800.0,45.8938,45.906,45.8815,45.8876,39800.0
2013-05-23 12:05:00,74.88,75.0,74.88,74.99,28200.0,45.8876,45.9612,45.8876,45.955,28200.0
2013-05-23 12:10:00,74.98,75.15,74.98,75.11,83800.0,45.9489,46.0531,45.9489,46.0286,83800.0
2013-05-23 12:15:00,75.1,75.13,75.08,75.1,29600.0,46.0224,46.0408,46.0102,46.0224,29600.0
2013-05-23 12:20:00,75.11,75.14,75.1,75.11,32000.0,46.0286,46.047,46.0224,46.0286,32000.0
2013-05-23 12:25:00,75.12,75.2,75.1,75.1,113200.0,46.0347,46.0837,46.0224,46.0224,113200.0
2013-05-23 12:30:00,75.1,75.16,75.09,75.11,36200.0,46.0224,46.0592,46.0163,46.0286,36200.0
2013-05-23 12:35:00,75.11,75.11,74.98,74.99,38800.0,46.0286,46.0286,45.9489,45.955,38800.0
2013-05-23 12:40:00,74.98,75.0,74.94,74.98,95600.0,45.9489,45.9612,45.9244,45.9489,95600.0
2013-05-23 12:45:00,74.98,75.07,74.97,75.04,18700.0,45.9489,46.0041,45.9428,45.9857,18700.0
2013-05-23 12:50:00,75.04,75.07,75.02,75.07,14700.0,45.9857,46.0041,45.9734,46.0041,14700.0
2013-05-23 12:55:00,75.07,75.07,74.98,74.99,18900.0,46.0041,46.0041,45.9489,45.955,18900.0
2013-05-23 13:00:00,74.99,75.0,74.98,75.0,13600.0,45.955,45.9612,45.9489,45.9612,13600.0
2013-05-23 13:05:00,75.0,75.02,74.98,75.01,19300.0,45.9612,45.9734,45.9489,45.9673,19300.0
2013-05-23 13:10:00,75.01,75.03,74.99,75.02,25500.0,45.9673,45.9796,45.955,45.9734,25500.0
2013-05-23 13:15:00,75.02,75.02,74.91,74.93,28800.0,45.9734,45.9734,45.906,45.9183,28800.0
2013-05-23 13:20:00,74.92,74.92,74.84,74.88,25900.0,45.9121,45.9121,45.8631,45.8876,25900.0
2013-05-23 13:25:00,74.87,74.87,74.79,74.81,36100.0,45.8815,45.8815,45.8325,45.8447,36100.0
2013-05-23 13:30:00,74.81,74.87,74.81,74.85,34100.0,45.8447,45.8815,45.8447,45.8692,34100.0
2013-05-23 13:35:00,74.85,74.92,74.84,74.9,17500.0,45.8692,45.9121,45.8631,45.8999,17500.0
2013-05-23 13:40:00,74.89,74.9,74.82,74.82,27100.0,45.8938,45.8999,45.8509,45.8509,27100.0
2013-05-23 13:45:00,74.82,74.83,74.78,74.83,65600.0,45.8509,45.857,45.8263,45.857,65600.0
2013-05-23 13:50:00,74.84,74.86,74.78,74.79,62300.0,45.8631,45.8754,45.8263,45.8325,62300.0
2013-05-23 13:55:00,74.79,74.87,74.78,74.87,77400.0,45.8325,45.8815,45.8263,45.8815,77400.0
2013-05-23 14:00:00,74.87,74.87,74.77,74.79,109300.0,45.8815,45.8815,45.8202,45.8325,109300.0
2013-05-23 14:05:00,74.79,74.9,74.78,74.9,44400.0,45.8325,45.8999,45.8263,45.8999,44400.0
2013-05-23 14:10:00,74.89,74.9,74.87,74.89,51600.0,45.8938,45.8999,45.8815,45.8938,51600.0
2013-05-23 14:15:00,74.89,74.93,74.87,74.9,63100.0,45.8938,45.9183,45.8815,45.8999,63100.0
2013-05-23 14:20:00,74.9,74.9,74.81,74.84,53200.0,45.8999,45.8999,45.8447,45.8631,53200.0
2013-05-23 14:25:00,74.84,74.86,74.81,74.82,31700.0,45.8631,45.8754,45.8447,45.8509,31700.0
2013-05-23 14:30:00,74.81,74.82,74.74,74.8,36100.0,45.8447,45.8509,45.8018,45.8386,36100.0
2013-05-23 14:35:00,74.8,74.9,74.78,74.89,35600.0,45.8386,45.8999,45.8263,45.8938,35600.0
2013-05-23 14:40:00,74.89,74.96,74.87,74.94,43300.0,45.8938,45.9367,45.8815,45.9244,43300.0
2013-05-23 14:45:00,74.94,74.98,74.9,74.96,52400.0,45.9244,45.9489,45.8999,45.9367,52400.0
2013-05-23 14:50:00,74.96,74.97,74.9,74.91,37200.0,45.9367,45.9428,45.8999,45.906,37200.0
2013-05-23 14:55:00,74.91,74.97,74.87,74.91,37000.0,45.906,45.9428,45.8815,45.906,37000.0
2013-05-23 15:00:00,74.92,74.95,74.86,74.87,21200.0,45.9121,45.9305,45.8754,45.8815,21200.0
2013-05-23 15:05:00,74.86,74.93,74.86,74.91,34300.0,45.8754,45.9183,45.8754,45.906,34300.0
2013-05-23 15:10:00,74.9,74.99,74.9,74.98,37100.0,45.8999,45.955,45.8999,45.9489,37100.0
2013-05-23 15:15:00,74.98,74.99,74.88,74.92,49800.0,45.9489,45.955,45.8876,45.9121,49800.0
2013-05-23 15:20:00,74.91,74.97,74.91,74.94,38700.0,45.906,45.9428,45.906,45.9244,38700.0
2013-05-23 15:25:00,74.94,74.99,74.91,74.98,30400.0,45.9244,45.955,45.906,45.9489,30400.0
2013-05-23 15:30:00,74.97,75.01,74.95,74.98,27500.0,45.9428,45.9673,45.9305,45.9489,27500.0
2013-05-23 15:35:00,74.98,75.01,74.92,74.94,50600.0,45.9489,45.9673,45.9121,45.9244,50600.0
2013-05-23 15:40:00,74.95,75.01,74.94,74.99,74100.0,45.9305,45.9673,45.9244,45.955,74100.0
2013-05-23 15:45:00,74.98,74.98,74.84,74.85,150200.0,45.9489,45.9489,45.8631,45.8692,150200.0
2013-05-23 15:50:00,74.85,74.9,74.82,74.89,122800.0,45.8692,45.8999,45.8509,45.8938,122800.0
2013-05-23 15:55:00,74.89,74.95,74.84,74.86,232200.0,45.8938,45.9305,45.8631,45.8754,232200.0
2013-05-24 09:30:00,74.56,74.63,74.38,74.42,57800.0,45.6915,45.7344,45.5812,45.6057,57800.0
2013-05-24 09:35:00,74.44,74.45,74.35,74.35,31200.0,45.618,45.6241,45.5628,45.5628,31200.0
2013-05-24 09:40:00,74.35,74.38,74.2,74.33,72200.0,45.5628,45.5812,45.4709,45.5506,72200.0
2013-05-24 09:45:00,74.34,74.4,74.17,74.18,73400.0,45.5567,45.5935,45.4525,45.4587,73400.0
2013-05-24 09:50:00,74.19,74.19,74.03,74.07,50200.0,45.4648,45.4648,45.3667,45.3912,50200.0
2013-05-24 09:55:00,74.07,74.09,73.99,74.02,77200.0,45.3912,45.4035,45.3422,45.3606,77200.0
2013-05-24 10:00:00,74.02,74.02,73.84,73.9,60000.0,45.3606,45.3606,45.2503,45.2871,60000.0
2013-05-24 10:05:00,73.91,73.99,73.86,73.9,54500.0,45.2932,45.3422,45.2626,45.2871,54500.0
2013-05-24 10:10:00,73.91,73.94,73.78,73.92,144900.0,45.2932,45.3116,45.2135,45.2993,144900.0
2013-05-24 10:15:00,73.92,74.08,73.9,74.07,75200.0,45.2993,45.3974,45.2871,45.3912,75200.0
2013-05-24 10:20:00,74.07,74.07,73.95,73.98,71500.0,45.3912,45.3912,45.3177,45.3361,71500.0
2013-05-24 10:25:00,73.97,74.03,73.95,74.03,21800.0,45.33,45.3667,45.3177,45.3667,21800.0
2013-05-24 10:30:00,74.03,74.14,74.03,74.05,29100.0,45.3667,45.4341,45.3667,45.379,29100.0
2013-05-24 10:35:00,74.05,74.16,74.03,74.12,46800.0,45.379,45.4464,45.3667,45.4219,46800.0
2013-05-24 10:40:00,74.13,74.13,74.01,74.03,36300.0,45.428,45.428,45.3545,45.3667,36300.0
2013-05-24 10:45:00,74.01,74.03,73.89,73.92,50700.0,45.3545,45.3667,45.2809,45.2993,50700.0
2013-05-24 10:50:00,73.91,74.02,73.84,74.02,42000.0,45.2932,45.3606,45.2503,45.3606,42000.0
2013-05-24 10:55:00,74.01,74.01,73.94,73.99,63700.0,45.3545,45.3545,45.3116,45.3422,63700.0
2013-05-24 11:00:00,73.99,73.99,73.92,73.94,53800.0,45.3422,45.3422,45.2993,45.3116,53800.0
2013-05-24 11:05:00,73.95,74.01,73.92,74.0,53400.0,45.3177,45.3545,45.2993,45.3484,53400.0
2013-05-24 11:10:00,73.99,74.03,73.97,74.0,54700.0,45.3422,45.3667,45.33,45.3484,54700.0
2013-05-24 11:15:00,74.0,74.08,74.0,74.06,40400.0,45.3484,45.3974,45.3484,45.3851,40400.0
2013-05-24 11:20:00,74.06,74.15,74.06,74.11,48900.0,45.3851,45.4403,45.3851,45.4158,48900.0
2013-05-24 11:25:00,74.1,74.17,74.1,74.1,51900.0,45.4096,45.4525,45.4096,45.4096,51900.0
2013-05-24 11:30:00,74.1,74.1,74.05,74.06,21300.0,45.4096,45.4096,45.379,45.3851,21300.0
2013-05-24 11:35:00,74.07,74.17,74.07,74.16,48700.0,45.3912,45.4525,45.3912,45.4464,48700.0
2013-05-24 11:40:00,74.16,74.3,74.16,74.27,27800.0,45.4464,45.5322,45.4464,45.5138,27800.0
2013-05-24 11:45:00,74.28,74.33,74.28,74.29,25500.0,45.5199,45.5506,45.5199,45.5261,25500.0
2013-05-24 11:50:00,74.28,74.29,74.16,74.18,24300.0,45.5199,45.5261,45.4464,45.4587,24300.0
2013-05-24 11:55:00,74.18,74.22,74.17,74.2,26000.0,45.4587,45.4832,45.4525,45.4709,26000.0
2013-05-24 12:00:00,74.21,74.22,74.18,74.19,19800.0,45.477,45.4832,45.4587,45.4648,19800.0
2013-05-24 12:05:00,74.2,74.22,74.18,74.2,32700.0,45.4709,45.4832,45.4587,45.4709,32700.0
2013-05-24 12:10:00,74.2,74.25,74.19,74.24,26800.0,45.4709,45.5016,45.4648,45.4954,26800.0
2013-05-24 12:15:00,74.25,74.37,74.25,74.36,28700.0,45.5016,45.5751,45.5016,45.569,28700.0
2013-05-24 12:20:00,74.37,74.38,74.34,74.36,26200.0,45.5751,45.5812,45.5567,45.569,26200.0
2013-05-24 12:25:00,74.36,74.39,74.33,74.39,14300.0,45.569,45.5874,45.5506,45.5874,14300.0
2013-05-24 12:30:00,74.39,74.39,74.32,74.33,28000.0,45.5874,45.5874,45.5445,45.5506,28000.0
2013-05-24 12:35:00,74.33,74.33,74.2,74.22,36000.0,45.5506,45.5506,45.4709,45.4832,36000.0
2013-05-24 12:40:00,74.22,74.25,74.2,74.21,23900.0,45.4832,45.5016,45.4709,45.477,23900.0
2013-05-24 12:45:00,74.21,74.22,74.18,74.19,7100.0,45.477,45.4832,45.4587,45.4648,7100.0
2013-05-24 12:50:00,74.18,74.23,74.18,74.22,16600.0,45.4587,45.4893,45.4587,45.4832,16600.0
2013-05-24 12:55:00,74.23,74.24,74.2,74.22,21100.0,45.4893,45.4954,45.4709,45.4832,21100.0
2013-05-24 13:00:00,74.2,74.22,74.2,74.21,22700.0,45.4709,45.4832,45.4709,45.477,22700.0
2013-05-24 13:05:00,74.21,74.31,74.21,74.31,17700.0,45.477,45.5383,45.477,45.5383,17700.0
2013-05-24 13:10:00,74.3,74.33,74.3,74.31,37300.0,45.5322,45.5506,45.5322,45.5383,37300.0
2013-05-24 13:15:00,74.32,74.36,74.31,74.35,30700.0,45.5445,45.569,45.5383,45.5628,30700.0
2013-05-24 13:20:00,74.34,74.4,74.34,74.39,19500.0,45.5567,45.5935,45.5567,45.5874,19500.0
2013-05-24 13:25:00,74.39,74.4,74.34,74.4,57800.0,45.5874,45.5935,45.5567,45.5935,57800.0
2013-05-24 13:30:00,74.4,74.4,74.37,74.39,12700.0,45.5935,45.5935,45.5751,45.5874,12700.0
2013-05-24 13:35:00,74.39,74.39,74.34,74.36,16300.0,45.5874,45.5874,45.5567,45.569,16300.0
2013-05-24 13:40:00,74.35,74.38,74.35,74.37,34200.0,45.5628,45.5812,45.5628,45.5751,34200.0
2013-05-24 13:45:00,74.36,74.39,74.33,74.38,31000.0,45.569,45.5874,45.5506,45.5812,31000.0
2013-05-24 13:50:00,74.39,74.4,74.36,74.38,22700.0,45.5874,45.5935,45.569,45.5812,22700.0
2013-05-24 13:55:00,74.38,74.43,74.38,74.42,29800.0,45.5812,45.6119,45.5812,45.6057,29800.0
2013-05-24 14:00:00,74.43,74.44,74.37,74.4,15600.0,45.6119,45.618,45.5751,45.5935,15600.0
2013-05-24 14:05:00,74.39,74.44,74.39,74.42,32500.0,45.5874,45.618,45.5874,45.6057,32500.0
2013-05-24 14:10:00,74.43,74.48,74.42,74.48,52000.0,45.6119,45.6425,45.6057,45.6425,52000.0
2013-05-24 14:15:00,74.47,74.61,74.47,74.61,35200.0,45.6364,45.7222,45.6364,45.7222,35200.0
2013-05-24 14:20:00,74.6,74.6,74.57,74.57,23300.0,45.716,45.716,45.6977,45.6977,23300.0
2013-05-24 14:25:00,74.58,74.59,74.54,74.58,37100.0,45.7038,45.7099,45.6793,45.7038,37100.0
2013-05-24 14:30:00,74.58,74.58,74.51,74.52,21200.0,45.7038,45.7038,45.6609,45.667,21200.0
2013-05-24 14:35:00,74.52,74.53,74.49,74.53,19300.0,45.667,45.6731,45.6486,45.6731,19300.0
2013-05-24 14:40:00,74.53,74.66,74.52,74.66,28400.0,45.6731,45.7528,45.667,45.7528,28400.0
2013-05-24 14:45:00,74.65,74.67,74.63,74.67,23400.0,45.7467,45.7589,45.7344,45.7589,23400.0
2013-05-24 14:50:00,74.67,74.75,74.65,74.73,25500.0,45.7589,45.808,45.7467,45.7957,25500.0
2013-05-24 14:55:00,74.73,74.73,74.65,74.69,24000.0,45.7957,45.7957,45.7467,45.7712,24000.0
2013-05-24 15:00:00,74.67,74.68,74.64,74.65,17000.0,45.7589,45.7651,45.7406,45.7467,17000.0
2013-05-24 15:05:00,74.65,74.75,74.65,74.75,28100.0,45.7467,45.808,45.7467,45.808,28100.0
2013-05-24 15:10:00,74.75,74.78,74.71,74.77,23400.0,45.808,45.8263,45.7835,45.8202,23400.0
2013-05-24 15:15:00,74.77,74.78,74.68,74.68,32600.0,45.8202,45.8263,45.7651,45.7651,32600.0
2013-05-24 15:20:00,74.69,74.75,74.69,74.69,65900.0,45.7712,45.808,45.7712,45.7712,65900.0
2013-05-24 15:25:00,74.69,74.71,74.65,74.66,31800.0,45.7712,45.7835,45.7467,45.7528,31800.0
2013-05-24 15:30:00,74.64,74.67,74.56,74.57,22000.0,45.7406,45.7589,45.6915,45.6977,22000.0
2013-05-24 15:35:00,74.56,74.57,74.46,74.48,30000.0,45.6915,45.6977,45.6302,45.6425,30000.0
2013-05-24 15:40:00,74.47,74.53,74.45,74.49,57600.0,45.6364,45.6731,45.6241,45.6486,57600.0
2013-05-24 15:45:00,74.5,74.58,74.49,74.55,35000.0,45.6548,45.7038,45.6486,45.6854,35000.0
2013-05-24 15:50:00,74.55,74.56,74.49,74.5,40500.0,45.6854,45.6915,45.6486,45.6548,40500.0
2013-05-24 15:55:00,74.52,74.65,74.51,74.63,59800.0,45.667,45.7467,45.6609,45.7344,59800.0
2013-05-28 09:30:00,75.49,75.56,75.27,75.32,152200.0,46.2614,46.3043,46.1266,46.1573,152200.0
2013-05-28 09:35:00,75.35,75.41,75.32,75.34,40300.0,46.1757,46.2124,46.1573,46.1695,40300.0
2013-05-28 09:40:00,75.35,75.38,75.26,75.38,61000.0,46.1757,46.194,46.1205,46.194,61000.0
2013-05-28 09:45:00,75.39,75.49,75.38,75.42,91500.0,46.2002,46.2614,46.194,46.2186,91500.0
2013-05-28 09:50:00,75.44,75.46,75.34,75.34,82400.0,46.2308,46.2431,46.1695,46.1695,82400.0
2013-05-28 09:55:00,75.34,75.4,75.28,75.28,35500.0,46.1695,46.2063,46.1328,46.1328,35500.0
2013-05-28 10:00:00,75.3,75.46,75.27,75.43,63400.0,46.145,46.2431,46.1266,46.2247,63400.0
2013-05-28 10:05:00,75.45,75.47,75.42,75.42,35100.0,46.2369,46.2492,46.2186,46.2186,35100.0
2013-05-28 10:10:00,75.42,75.43,75.38,75.41,22800.0,46.2186,46.2247,46.194,46.2124,22800.0
2013-05-28 10:15:00,75.41,75.5,75.41,75.5,46300.0,46.2124,46.2676,46.2124,46.2676,46300.0
2013-05-28 10:20:00,75.5,75.6,75.49,75.58,38900.0,46.2676,46.3289,46.2614,46.3166,38900.0
2013-05-28 10:25:00,75.57,75.59,75.56,75.58,15600.0,46.3105,46.3227,46.3043,46.3166,15600.0
2013-05-28 10:30:00,75.58,75.6,75.54,75.54,55300.0,46.3166,46.3289,46.2921,46.2921,55300.0
2013-05-28 10:35:00,75.54,75.54,75.42,75.42,21500.0,46.2921,46.2921,46.2186,46.2186,21500.0
2013-05-28 10:40:00,75.41,75.45,75.32,75.32,28700.0,46.2124,46.2369,46.1573,46.1573,28700.0
2013-05-28 10:45:00,75.32,75.41,75.31,75.4,33100.0,46.1573,46.2124,46.1511,46.2063,33100.0
2013-05-28 10:50:00,75.4,75.41,75.34,75.38,30800.0,46.2063,46.2124,46.1695,46.194,30800.0
2013-05-28 10:55:00,75.37,75.37,75.3,75.3,33800.0,46.1879,46.1879,46.145,46.145,33800.0
2013-05-28 11:00:00,75.31,75.31,75.17,75.17,87200.0,46.1511,46.1511,46.0653,46.0653,87200.0
2013-05-28 11:05:00,75.18,75.19,75.08,75.08,54600.0,46.0715,46.0776,46.0102,46.0102,54600.0
2013-05-28 11:10:00,75.08,75.14,75.05,75.11,27500.0,46.0102,46.047,45.9918,46.0286,27500.0
2013-05-28 11:15:00,75.12,75.13,75.06,75.06,18800.0,46.0347,46.0408,45.9979,45.9979,18800.0
2013-05-28 11:20:00,75.06,75.06,74.98,74.99,29000.0,45.9979,45.9979,45.9489,45.955,29000.0
2013-05-28 11:25:00,74.99,74.99,74.92,74.96,24300.0,45.955,45.955,45.9121,45.9367,24300.0
2013-05-28 11:30:00,74.96,74.97,74.9,74.9,20000.0,45.9367,45.9428,45.8999,45.8999,20000.0
2013-05-28 11:35:00,74.9,74.92,74.82,74.83,38600.0,45.8999,45.9121,45.8509,45.857,38600.0
2013-05-28 11:40:00,74.84,74.84,74.75,74.79,55900.0,45.8631,45.8631,45.808,45.8325,55900.0
2013-05-28 11:45:00,74.79,74.79,74.67,74.7,39600.0,45.8325,45.8325,45.7589,45.7773,39600.0
2013-05-28 11:50:00,74.69,74.77,74.67,74.75,22200.0,45.7712,45.8202,45.7589,45.808,22200.0
2013-05-28 11:55:00,74.76,74.77,74.72,74.73,30200.0,45.8141,45.8202,45.7896,45.7957,30200.0
2013-05-28 12:00:00,74.73,74.9,74.73,74.9,19700.0,45.7957,45.8999,45.7957,45.8999,19700.0
2013-05-28 12:05:00,74.91,74.96,74.9,74.96,13100.0,45.906,45.9367,45.8999,45.9367,13100.0
2013-05-28 12:10:00,74.98,74.99,74.89,74.91,27300.0,45.9489,45.955,45.8938,45.906,27300.0
2013-05-28 12:15:00,74.89,74.9,74.81,74.81,27700.0,45.8938,45.8999,45.8447,45.8447,27700.0
2013-05-28 12:20:00,74.81,74.83,74.78,74.78,21400.0,45.8447,45.857,45.8263,45.8263,21400.0
2013-05-28 12:25:00,74.78,74.78,74.74,74.76,24000.0,45.8263,45.8263,45.8018,45.8141,24000.0
2013-05-28 12:30:00,74.76,74.76,74.73,74.75,19900.0,45.8141,45.8141,45.7957,45.808,19900.0
2013-05-28 12:35:00,74.74,74.75,74.71,74.74,20100.0,45.8018,45.808,45.7835,45.8018,20100.0
2013-05-28 12:40:00,74.75,74.81,74.75,74.81,22900.0,45.808,45.8447,45.808,45.8447,22900.0
2013-05-28 12:45:00,74.8,74.8,74.66,74.67,36500.0,45.8386,45.8386,45.7528,45.7589,36500.0
2013-05-28 12:50:00,74.67,74.68,74.61,74.61,37800.0,45.7589,45.7651,45.7222,45.7222,37800.0
2013-05-28 12:55:00,74.61,74.61,74.54,74.61,26400.0,45.7222,45.7222,45.6793,45.7222,26400.0
2013-05-28 13:00:00,74.61,74.66,74.59,74.63,28400.0,45.7222,45.7528,45.7099,45.7344,28400.0
2013-05-28 13:05:00,74.62,74.63,74.55,74.55,30200.0,45.7283,45.7344,45.6854,45.6854,30200.0
2013-05-28 13:10:00,74.54,74.54,74.51,74.51,23700.0,45.6793,45.6793,45.6609,45.6609,23700.0
2013-05-28 13:15:00,74.51,74.53,74.48,74.51,32100.0,45.6609,45.6731,45.6425,45.6609,32100.0
2013-05-28 13:20:00,74.52,74.52,74.42,74.49,40600.0,45.667,45.667,45.6057,45.6486,40600.0
2013-05-28 13:25:00,74.48,74.51,74.45,74.46,28500.0,45.6425,45.6609,45.6241,45.6302,28500.0
2013-05-28 13:30:00,74.47,74.49,74.38,74.4,20500.0,45.6364,45.6486,45.5812,45.5935,20500.0
2013-05-28 13:35:00,74.41,74.44,74.37,74.38,25100.0,45.5996,45.618,45.5751,45.5812,25100.0
2013-05-28 13:40:00,74.38,74.41,74.28,74.28,32100.0,45.5812,45.5996,45.5199,45.5199,32100.0
2013-05-28 13:45:00,74.28,74.32,74.24,74.26,34000.0,45.5199,45.5445,45.4954,45.5077,34000.0
2013-05-28 13:50:00,74.26,74.26,74.13,74.13,30900.0,45.5077,45.5077,45.428,45.428,30900.0
2013-05-28 13:55:00,74.12,74.12,74.02,74.03,29900.0,45.4219,45.4219,45.3606,45.3667,29900.0
2013-05-28 14:00:00,74.02,74.03,73.84,73.86,95000.0,45.3606,45.3667,45.2503,45.2626,95000.0
2013-05-28 14:05:00,73.87,73.9,73.83,73.84,29400.0,45.2687,45.2871,45.2442,45.2503,29400.0
2013-05-28 14:10:00,73.83,73.83,73.6,73.6,96100.0,45.2442,45.2442,45.1032,45.1032,96100.0
2013-05-28 14:15:00,73.6,73.68,73.55,73.68,45400.0,45.1032,45.1523,45.0726,45.1523,45400.0
2013-05-28 14:20:00,73.67,73.75,73.66,73.72,25600.0,45.1461,45.1951,45.14,45.1768,25600.0
2013-05-28 14:25:00,73.73,73.76,73.65,73.75,58600.0,45.1829,45.2013,45.1339,45.1951,58600.0
2013-05-28 14:30:00,73.75,73.8,73.74,73.79,52200.0,45.1951,45.2258,45.189,45.2197,52200.0
2013-05-28 14:35:00,73.79,73.79,73.63,73.63,67300.0,45.2197,45.2197,45.1216,45.1216,67300.0
2013-05-28 14:40:00,73.63,73.77,73.63,73.7,26900.0,45.1216,45.2074,45.1216,45.1645,26900.0
2013-05-28 14:45:00,73.69,73.74,73.59,73.66,52700.0,45.1584,45.189,45.0971,45.14,52700.0
2013-05-28 14:50:00,73.68,73.69,73.61,73.61,27200.0,45.1523,45.1584,45.1094,45.1094,27200.0
2013-05-28 14:55:00,73.62,73.64,73.58,73.62,28900.0,45.1155,45.1277,45.091,45.1155,28900.0
2013-05-28 15:00:00,73.62,73.76,73.6,73.75,20600.0,45.1155,45.2013,45.1032,45.1951,20600.0
2013-05-28 15:05:00,73.74,73.86,73.72,73.82,31600.0,45.189,45.2626,45.1768,45.238,31600.0
2013-05-28 15:10:00,73.81,73.85,73.76,73.83,45900.0,45.2319,45.2564,45.2013,45.2442,45900.0
2013-05-28 15:15:00,73.82,73.89,73.8,73.82,44800.0,45.238,45.2809,45.2258,45.238,44800.0
2013-05-28 15:20:00,73.83,73.87,73.82,73.83,95100.0,45.2442,45.2687,45.238,45.2442,95100.0
2013-05-28 15:25:00,73.83,73.86,73.81,73.82,144400.0,45.2442,45.2626,45.2319,45.238,144400.0
2013-05-28 15:30:00,73.83,73.94,73.82,73.94,43800.0,45.2442,45.3116,45.238,45.3116,43800.0
2013-05-28 15:35:00,73.93,74.06,73.93,74.06,37400.0,45.3055,45.3851,45.3055,45.3851,37400.0
2013-05-28 15:40:00,74.06,74.1,74.05,74.07,71500.0,45.3851,45.4096,45.379,45.3912,71500.0
2013-05-28 15:45:00,74.07,74.09,74.01,74.04,70800.0,45.3912,45.4035,45.3545,45.3729,70800.0
2013-05-28 15:50:00,74.05,74.05,74.0,74.0,69700.0,45.379,45.379,45.3484,45.3484,69700.0
2013-05-28 15:55:00,74.0,74.01,73.94,73.99,89300.0,45.3484,45.3545,45.3116,45.3422,89300.0
2013-05-29 09:30:00,73.41,73.47,73.07,73.11,194500.0,44.9868,45.0236,44.7784,44.8029,194500.0
2013-05-29 09:35:00,73.1,73.35,73.08,73.25,88000.0,44.7968,44.95,44.7846,44.8887,88000.0
2013-05-29 09:40:00,73.25,73.29,72.87,73.01,137900.0,44.8887,44.9133,44.6559,44.7417,137900.0
2013-05-29 09:45:00,72.99,72.99,72.79,72.82,60900.0,44.7294,44.7294,44.6068,44.6252,60900.0
2013-05-29 09:50:00,72.81,72.89,72.72,72.78,65300.0,44.6191,44.6681,44.5639,44.6007,65300.0
2013-05-29 09:55:00,72.77,72.81,72.64,72.71,56300.0,44.5946,44.6191,44.5149,44.5578,56300.0
2013-05-29 10:00:00,72.72,72.78,72.67,72.72,71900.0,44.5639,44.6007,44.5333,44.5639,71900.0
2013-05-29 10:05:00,72.74,72.74,72.25,72.39,158600.0,44.5762,44.5762,44.2759,44.3617,158600.0
2013-05-29 10:10:00,72.4,72.63,72.25,72.63,112100.0,44.3678,44.5088,44.2759,44.5088,112100.0
2013-05-29 10:15:00,72.63,72.7,72.6,72.65,64800.0,44.5088,44.5517,44.4904,44.5211,64800.0
2013-05-29 10:20:00,72.64,72.66,72.42,72.42,75900.0,44.5149,44.5272,44.3801,44.3801,75900.0
2013-05-29 10:25:00,72.4,72.52,72.33,72.49,118000.0,44.3678,44.4414,44.325,44.423,118000.0
2013-05-29 10:30:00,72.48,72.49,72.26,72.28,166900.0,44.4169,44.423,44.2821,44.2943,166900.0
2013-05-29 10:35:00,72.28,72.33,72.27,72.28,76900.0,44.2943,44.325,44.2882,44.2943,76900.0
2013-05-29 10:40:00,72.29,72.29,72.08,72.13,81800.0,44.3004,44.3004,44.1717,44.2024,81800.0
2013-05-29 10:45:00,72.14,72.14,71.94,71.99,234500.0,44.2085,44.2085,44.086,44.1166,234500.0
2013-05-29 10:50:00,72.0,72.16,71.95,72.13,120300.0,44.1227,44.2208,44.0921,44.2024,120300.0
2013-05-29 10:55:00,72.13,72.13,71.8,71.81,117200.0,44.2024,44.2024,44.0002,44.0063,117200.0
2013-05-29 11:00:00,71.8,71.86,71.56,71.63,127100.0,44.0002,44.0369,43.8531,43.896,127100.0
2013-05-29 11:05:00,71.63,71.71,71.61,71.65,71000.0,43.896,43.945,43.8837,43.9082,71000.0
2013-05-29 11:10:00,71.65,71.72,71.56,71.59,41000.0,43.9082,43.9511,43.8531,43.8715,41000.0
2013-05-29 11:15:00,71.59,71.7,71.54,71.67,74600.0,43.8715,43.9389,43.8408,43.9205,74600.0
2013-05-29 11:20:00,71.67,71.84,71.66,71.82,61100.0,43.9205,44.0247,43.9144,44.0124,61100.0
2013-05-29 11:25:00,71.78,72.0,71.74,72.0,75100.0,43.9879,44.1227,43.9634,44.1227,75100.0
2013-05-29 11:30:00,71.99,72.09,71.99,72.0,52900.0,44.1166,44.1779,44.1166,44.1227,52900.0
2013-05-29 11:35:00,72.0,72.03,71.96,71.98,47400.0,44.1227,44.1411,44.0982,44.1105,47400.0
2013-05-29 11:40:00,71.98,71.98,71.88,71.97,45800.0,44.1105,44.1105,44.0492,44.1043,45800.0
2013-05-29 11:45:00,71.98,72.06,71.98,72.04,40500.0,44.1105,44.1595,44.1105,44.1472,40500.0
2013-05-29 11:50:00,72.03,72.05,71.85,71.95,28700.0,44.1411,44.1534,44.0308,44.0921,28700.0
2013-05-29 11:55:00,71.94,72.13,71.94,72.11,56000.0,44.086,44.2024,44.086,44.1901,56000.0
2013-05-29 12:00:00,72.1,72.19,72.04,72.05,47300.0,44.184,44.2392,44.1472,44.1534,47300.0
2013-05-29 12:05:00,72.05,72.06,71.99,71.99,73500.0,44.1534,44.1595,44.1166,44.1166,73500.0
2013-05-29 12:10:00,71.99,72.07,71.95,72.06,71600.0,44.1166,44.1656,44.0921,44.1595,71600.0
2013-05-29 12:15:00,72.06,72.27,72.06,72.26,52600.0,44.1595,44.2882,44.1595,44.2821,52600.0
2013-05-29 12:20:00,72.26,72.26,72.14,72.14,46200.0,44.2821,44.2821,44.2085,44.2085,46200.0
2013-05-29 12:25:00,72.14,72.18,72.09,72.17,27200.0,44.2085,44.233,44.1779,44.2269,27200.0
2013-05-29 12:30:00,72.19,72.28,72.19,72.2,24700.0,44.2392,44.2943,44.2392,44.2453,24700.0
2013-05-29 12:35:00,72.2,72.22,72.15,72.18,37400.0,44.2453,44.2575,44.2146,44.233,37400.0
2013-05-29 12:40:00,72.19,72.21,72.07,72.08,34000.0,44.2392,44.2514,44.1656,44.1717,34000.0
2013-05-29 12:45:00,72.07,72.08,71.87,71.91,56800.0,44.1656,44.1717,44.0431,44.0676,56800.0
2013-05-29 12:50:00,71.92,71.96,71.89,71.9,27400.0,44.0737,44.0982,44.0553,44.0614,27400.0
2013-05-29 12:55:00,71.91,71.93,71.82,71.84,13800.0,44.0676,44.0798,44.0124,44.0247,13800.0
2013-05-29 13:00:00,71.84,72.0,71.84,71.96,36700.0,44.0247,44.1227,44.0247,44.0982,36700.0
2013-05-29 13:05:00,71.96,71.96,71.89,71.89,19300.0,44.0982,44.0982,44.0553,44.0553,19300.0
2013-05-29 13:10:00,71.88,71.88,71.79,71.83,22400.0,44.0492,44.0492,43.994,44.0185,22400.0
2013-05-29 13:15:00,71.83,71.97,71.82,71.96,36800.0,44.0185,44.1043,44.0124,44.0982,36800.0
2013-05-29 13:20:00,71.96,72.0,71.95,71.98,22100.0,44.0982,44.1227,44.0921,44.1105,22100.0
2013-05-29 13:25:00,71.99,72.09,71.97,72.09,139400.0,44.1166,44.1779,44.1043,44.1779,139400.0
2013-05-29 13:30:00,72.08,72.09,72.02,72.03,11700.0,44.1717,44.1779,44.135,44.1411,11700.0
2013-05-29 13:35:00,72.03,72.18,72.02,72.18,26000.0,44.1411,44.233,44.135,44.233,26000.0
2013-05-29 13:40:00,72.19,72.26,72.19,72.25,23300.0,44.2392,44.2821,44.2392,44.2759,23300.0
2013-05-29 13:45:00,72.25,72.27,72.13,72.18,56500.0,44.2759,44.2882,44.2024,44.233,56500.0
2013-05-29 13:50:00,72.18,72.32,72.18,72.32,130800.0,44.233,44.3188,44.233,44.3188,130800.0
2013-05-29 13:55:00,72.33,72.46,72.33,72.42,39400.0,44.325,44.4046,44.325,44.3801,39400.0
2013-05-29 14:00:00,72.42,72.43,72.25,72.35,43700.0,44.3801,44.3862,44.2759,44.3372,43700.0
2013-05-29 14:05:00,72.35,72.54,72.34,72.52,23900.0,44.3372,44.4536,44.3311,44.4414,23900.0
2013-05-29 14:10:00,72.51,72.58,72.47,72.56,41900.0,44.4353,44.4782,44.4107,44.4659,41900.0
2013-05-29 14:15:00,72.56,72.6,72.42,72.44,33900.0,44.4659,44.4904,44.3801,44.3924,33900.0
2013-05-29 14:20:00,72.45,72.49,72.41,72.43,33500.0,44.3985,44.423,44.374,44.3862,33500.0
2013-05-29 14:25:00,72.42,72.42,72.3,72.32,35800.0,44.3801,44.3801,44.3066,44.3188,35800.0
2013-05-29 14:30:00,72.32,72.32,72.25,72.31,36200.0,44.3188,44.3188,44.2759,44.3127,36200.0
2013-05-29 14:35:00,72.3,72.33,72.27,72.31,33700.0,44.3066,44.325,44.2882,44.3127,33700.0
2013-05-29 14:40:00,72.31,72.39,72.26,72.38,54000.0,44.3127,44.3617,44.2821,44.3556,54000.0
2013-05-29 14:45:00,72.39,72.43,72.36,72.38,38200.0,44.3617,44.3862,44.3433,44.3556,38200.0
2013-05-29 14:50:00,72.38,72.4,72.34,72.37,35100.0,44.3556,44.3678,44.3311,44.3495,35100.0
2013-05-29 14:55:00,72.38,72.42,72.35,72.36,35300.0,44.3556,44.3801,44.3372,44.3433,35300.0
2013-05-29 15:00:00,72.33,72.34,72.27,72.33,35200.0,44.325,44.3311,44.2882,44.325,35200.0
2013-05-29 15:05:00,72.35,72.38,72.34,72.35,25700.0,44.3372,44.3556,44.3311,44.3372,25700.0
2013-05-29 15:10:00,72.36,72.48,72.33,72.47,41700.0,44.3433,44.4169,44.325,44.4107,41700.0
2013-05-29 15:15:00,72.47,72.49,72.44,72.45,25300.0,44.4107,44.423,44.3924,44.3985,25300.0
2013-05-29 15:20:00,72.45,72.61,72.45,72.6,61700.0,44.3985,44.4965,44.3985,44.4904,61700.0
2013-05-29 15:25:00,72.61,72.62,72.59,72.61,57300.0,44.4965,44.5027,44.4843,44.4965,57300.0
2013-05-29 15:30:00,72.64,72.68,72.6,72.68,58900.0,44.5149,44.5394,44.4904,44.5394,58900.0
2013-05-29 15:35:00,72.68,72.7,72.64,72.64,44400.0,44.5394,44.5517,44.5149,44.5149,44400.0
2013-05-29 15:40:00,72.64,72.64,72.6,72.62,91500.0,44.5149,44.5149,44.4904,44.5027,91500.0
2013-05-29 15:45:00,72.61,72.62,72.51,72.55,144900.0,44.4965,44.5027,44.4353,44.4598,144900.0
2013-05-29 15:50:00,72.55,72.55,72.45,72.47,104700.0,44.4598,44.4598,44.3985,44.4107,104700.0
2013-05-29 15:55:00,72.47,72.52,72.42,72.43,167800.0,44.4107,44.4414,44.3801,44.3862,167800.0
2013-05-30 09:30:00,72.31,72.69,72.3,72.56,84700.0,44.3127,44.5456,44.3066,44.4659,84700.0
2013-05-30 09:35:00,72.54,72.8,72.48,72.8,80200.0,44.4536,44.613,44.4169,44.613,80200.0
2013-05-30 09:40:00,72.82,72.95,72.76,72.77,76800.0,44.6252,44.7049,44.5885,44.5946,76800.0
2013-05-30 09:45:00,72.78,72.79,72.65,72.78,58600.0,44.6007,44.6068,44.5211,44.6007,58600.0
2013-05-30 09:50:00,72.8,72.9,72.67,72.75,61700.0,44.613,44.6743,44.5333,44.5823,61700.0
2013-05-30 09:55:00,72.73,72.79,72.71,72.76,20100.0,44.5701,44.6068,44.5578,44.5885,20100.0
2013-05-30 10:00:00,72.8,72.83,72.51,72.51,48400.0,44.613,44.6314,44.4353,44.4353,48400.0
2013-05-30 10:05:00,72.51,72.73,72.51,72.57,69500.0,44.4353,44.5701,44.4353,44.472,69500.0
2013-05-30 10:10:00,72.55,72.69,72.55,72.64,45100.0,44.4598,44.5456,44.4598,44.5149,45100.0
2013-05-30 10:15:00,72.66,72.68,72.34,72.56,97200.0,44.5272,44.5394,44.3311,44.4659,97200.0
2013-05-30 10:20:00,72.56,72.64,72.44,72.44,61500.0,44.4659,44.5149,44.3924,44.3924,61500.0
2013-05-30 10:25:00,72.44,72.45,72.28,72.3,40000.0,44.3924,44.3985,44.2943,44.3066,40000.0
2013-05-30 10:30:00,72.31,72.54,72.31,72.43,73900.0,44.3127,44.4536,44.3127,44.3862,73900.0
2013-05-30 10:35:00,72.43,72.45,72.35,72.45,32300.0,44.3862,44.3985,44.3372,44.3985,32300.0
2013-05-30 10:40:00,72.44,72.49,72.35,72.35,70500.0,44.3924,44.423,44.3372,44.3372,70500.0
2013-05-30 10:45:00,72.35,72.36,72.15,72.2,55100.0,44.3372,44.3433,44.2146,44.2453,55100.0
2013-05-30 10:50:00,72.2,72.22,72.06,72.11,74400.0,44.2453,44.2575,44.1595,44.1901,74400.0
2013-05-30 10:55:00,72.1,72.25,72.09,72.25,19400.0,44.184,44.2759,44.1779,44.2759,19400.0
2013-05-30 11:00:00,72.24,72.32,72.22,72.23,38900.0,44.2698,44.3188,44.2575,44.2637,38900.0
2013-05-30 11:05:00,72.25,72.26,72.15,72.19,39900.0,44.2759,44.2821,44.2146,44.2392,39900.0
2013-05-30 11:10:00,72.19,72.23,72.17,72.17,22500.0,44.2392,44.2637,44.2269,44.2269,22500.0
2013-05-30 11:15:00,72.16,72.23,72.11,72.13,25100.0,44.2208,44.2637,44.1901,44.2024,25100.0
2013-05-30 11:20:00,72.15,72.16,72.1,72.15,44400.0,44.2146,44.2208,44.184,44.2146,44400.0
2013-05-30 11:25:00,72.15,72.16,72.04,72.16,204400.0,44.2146,44.2208,44.1472,44.2208,204400.0
2013-05-30 11:30:00,72.15,72.31,72.15,72.15,39200.0,44.2146,44.3127,44.2146,44.2146,39200.0
2013-05-30 11:35:00,72.16,72.17,72.1,72.16,27300.0,44.2208,44.2269,44.184,44.2208,27300.0
2013-05-30 11:40:00,72.16,72.25,72.15,72.22,20900.0,44.2208,44.2759,44.2146,44.2575,20900.0
2013-05-30 11:45:00,72.21,72.23,72.12,72.14,16300.0,44.2514,44.2637,44.1963,44.2085,16300.0
2013-05-30 11:50:00,72.15,72.21,72.11,72.15,29800.0,44.2146,44.2514,44.1901,44.2146,29800.0
2013-05-30 11:55:00,72.16,72.21,72.16,72.17,19800.0,44.2208,44.2514,44.2208,44.2269,19800.0
2013-05-30 12:00:00,72.17,72.23,72.11,72.14,48700.0,44.2269,44.2637,44.1901,44.2085,48700.0
2013-05-30 12:05:00,72.14,72.14,72.1,72.11,17700.0,44.2085,44.2085,44.184,44.1901,17700.0
2013-05-30 12:10:00,72.11,72.12,72.08,72.1,40900.0,44.1901,44.1963,44.1717,44.184,40900.0
2013-05-30 12:15:00,72.1,72.1,71.96,71.96,29400.0,44.184,44.184,44.0982,44.0982,29400.0
2013-05-30 12:20:00,71.97,71.98,71.92,71.97,21800.0,44.1043,44.1105,44.0737,44.1043,21800.0
2013-05-30 12:25:00,71.98,72.01,71.96,72.01,21900.0,44.1105,44.1288,44.0982,44.1288,21900.0
2013-05-30 12:30:00,72.01,72.06,71.97,72.02,15100.0,44.1288,44.1595,44.1043,44.135,15100.0
2013-05-30 12:35:00,72.03,72.03,71.9,71.91,32700.0,44.1411,44.1411,44.0614,44.0676,32700.0
2013-05-30 12:40:00,71.91,71.93,71.83,71.84,50600.0,44.0676,44.0798,44.0185,44.0247,50600.0
2013-05-30 12:45:00,71.83,71.95,71.83,71.93,21500.0,44.0185,44.0921,44.0185,44.0798,21500.0
2013-05-30 12:50:00,71.94,71.95,71.87,71.94,27100.0,44.086,44.0921,44.0431,44.086,27100.0
2013-05-30 12:55:00,71.94,72.0,71.94,72.0,117500.0,44.086,44.1227,44.086,44.1227,117500.0
2013-05-30 13:00:00,72.0,72.03,71.98,72.0,39900.0,44.1227,44.1411,44.1105,44.1227,39900.0
2013-05-30 13:05:00,71.99,72.01,71.98,71.99,17500.0,44.1166,44.1288,44.1105,44.1166,17500.0
2013-05-30 13:10:00,71.99,72.03,71.97,72.03,21100.0,44.1166,44.1411,44.1043,44.1411,21100.0
2013-05-30 13:15:00,72.03,72.03,71.91,71.94,65100.0,44.1411,44.1411,44.0676,44.086,65100.0
2013-05-30 13:20:00,71.94,72.02,71.94,72.02,10000.0,44.086,44.135,44.086,44.135,10000.0
2013-05-30 13:25:00,72.01,72.06,72.01,72.04,25500.0,44.1288,44.1595,44.1288,44.1472,25500.0
2013-05-30 13:30:00,72.04,72.07,72.02,72.04,16600.0,44.1472,44.1656,44.135,44.1472,16600.0
2013-05-30 13:35:00,72.04,72.18,72.01,72.16,23500.0,44.1472,44.233,44.1288,44.2208,23500.0
2013-05-30 13:40:00,72.17,72.24,72.16,72.24,44800.0,44.2269,44.2698,44.2208,44.2698,44800.0
2013-05-30 13:45:00,72.23,72.23,72.2,72.21,12200.0,44.2637,44.2637,44.2453,44.2514,12200.0
2013-05-30 13:50:00,72.2,72.22,72.16,72.2,19100.0,44.2453,44.2575,44.2208,44.2453,19100.0
2013-05-30 13:55:00,72.2,72.21,72.12,72.16,42100.0,44.2453,44.2514,44.1963,44.2208,42100.0
2013-05-30 14:00:00,72.15,72.22,72.15,72.19,26200.0,44.2146,44.2575,44.2146,44.2392,26200.0
2013-05-30 14:05:00,72.19,72.19,72.08,72.08,30500.0,44.2392,44.2392,44.1717,44.1717,30500.0
2013-05-30 14:10:00,72.07,72.07,72.02,72.02,75400.0,44.1656,44.1656,44.135,44.135,75400.0
2013-05-30 14:15:00,72.02,72.04,72.0,72.0,145800.0,44.135,44.1472,44.1227,44.1227,145800.0
2013-05-30 14:20:00,72.0,72.03,71.98,72.02,50600.0,44.1227,44.1411,44.1105,44.135,50600.0
2013-05-30 14:25:00,72.04,72.06,72.01,72.04,38200.0,44.1472,44.1595,44.1288,44.1472,38200.0
2013-05-30 14:30:00,72.05,72.07,72.03,72.05,35900.0,44.1534,44.1656,44.1411,44.1534,35900.0
2013-05-30 14:35:00,72.05,72.05,71.95,72.04,51500.0,44.1534,44.1534,44.0921,44.1472,51500.0
2013-05-30 14:40:00,72.05,72.07,72.05,72.05,10600.0,44.1534,44.1656,44.1534,44.1534,10600.0
2013-05-30 14:45:00,72.05,72.11,72.05,72.11,26200.0,44.1534,44.1901,44.1534,44.1901,26200.0
2013-05-30 14:50:00,72.12,72.17,72.08,72.15,33000.0,44.1963,44.2269,44.1717,44.2146,33000.0
2013-05-30 14:55:00,72.15,72.16,72.05,72.06,94800.0,44.2146,44.2208,44.1534,44.1595,94800.0
2013-05-30 15:00:00,72.05,72.05,71.99,72.0,32200.0,44.1534,44.1534,44.1166,44.1227,32200.0
2013-05-30 15:05:00,72.0,72.04,71.99,72.03,29400.0,44.1227,44.1472,44.1166,44.1411,29400.0
2013-05-30 15:10:00,72.02,72.05,71.97,71.98,37600.0,44.135,44.1534,44.1043,44.1105,37600.0
2013-05-30 15:15:00,71.97,72.01,71.95,71.96,39800.0,44.1043,44.1288,44.0921,44.0982,39800.0
2013-05-30 15:20:00,71.96,71.96,71.86,71.86,39400.0,44.0982,44.0982,44.0369,44.0369,39400.0
2013-05-30 15:25:00,71.86,71.91,71.85,71.87,27800.0,44.0369,44.0676,44.0308,44.0431,27800.0
2013-05-30 15:30:00,71.87,71.88,71.74,71.84,49500.0,44.0431,44.0492,43.9634,44.0247,49500.0
2013-05-30 15:35:00,71.83,71.85,71.79,71.83,36300.0,44.0185,44.0308,43.994,44.0185,36300.0
2013-05-30 15:40:00,71.83,71.83,71.73,71.74,44200.0,44.0185,44.0185,43.9573,43.9634,44200.0
2013-05-30 15:45:00,71.74,71.77,71.71,71.76,57300.0,43.9634,43.9818,43.945,43.9756,57300.0
2013-05-30 15:50:00,71.76,71.77,71.66,71.68,73400.0,43.9756,43.9818,43.9144,43.9266,73400.0
2013-05-30 15:55:00,71.68,71.77,71.67,71.74,156400.0,43.9266,43.9818,43.9205,43.9634,156400.0
2013-05-31 09:30:00,71.6,71.62,71.36,71.45,77100.0,43.8776,43.8899,43.7305,43.7857,77100.0
2013-05-31 09:35:00,71.45,71.78,71.41,71.78,43100.0,43.7857,43.9879,43.7612,43.9879,43100.0
2013-05-31 09:40:00,71.78,72.16,71.78,71.99,35800.0,43.9879,44.2208,43.9879,44.1166,35800.0
2013-05-31 09:45:00,71.99,71.99,71.81,71.84,32700.0,44.1166,44.1166,44.0063,44.0247,32700.0
2013-05-31 09:50:00,71.84,71.86,71.58,71.6,49400.0,44.0247,44.0369,43.8653,43.8776,49400.0
2013-05-31 09:55:00,71.6,71.6,71.39,71.42,53200.0,43.8776,43.8776,43.7489,43.7673,53200.0
2013-05-31 10:00:00,71.4,71.68,71.4,71.6,40800.0,43.755,43.9266,43.755,43.8776,40800.0
2013-05-31 10:05:00,71.61,71.78,71.44,71.45,93000.0,43.8837,43.9879,43.7795,43.7857,93000.0
2013-05-31 10:10:00,71.46,71.6,71.42,71.57,57300.0,43.7918,43.8776,43.7673,43.8592,57300.0
2013-05-31 10:15:00,71.57,71.57,71.46,71.51,41800.0,43.8592,43.8592,43.7918,43.8224,41800.0
2013-05-31 10:20:00,71.51,71.51,71.41,71.45,41900.0,43.8224,43.8224,43.7612,43.7857,41900.0
2013-05-31 10:25:00,71.45,71.47,71.37,71.39,46300.0,43.7857,43.7979,43.7366,43.7489,46300.0
2013-05-31 10:30:00,71.39,71.45,71.28,71.28,114200.0,43.7489,43.7857,43.6815,43.6815,114200.0
2013-05-31 10:35:00,71.29,71.34,71.26,71.32,79300.0,43.6876,43.7183,43.6692,43.706,79300.0
2013-05-31 10:40:00,71.33,71.33,71.07,71.09,477000.0,43.7121,43.7121,43.5528,43.5651,477000.0
2013-05-31 10:45:00,71.1,71.4,71.1,71.39,39400.0,43.5712,43.755,43.5712,43.7489,39400.0
2013-05-31 10:50:00,71.4,71.43,71.28,71.35,41000.0,43.755,43.7734,43.6815,43.7244,41000.0
2013-05-31 10:55:00,71.35,71.37,71.2,71.28,29900.0,43.7244,43.7366,43.6325,43.6815,29900.0
2013-05-31 11:00:00,71.3,71.37,71.2,71.31,55300.0,43.6938,43.7366,43.6325,43.6999,55300.0
2013-05-31 11:05:00,71.3,71.49,71.28,71.43,124800.0,43.6938,43.8102,43.6815,43.7734,124800.0
2013-05-31 11:10:00,71.43,71.58,71.42,71.56,95300.0,43.7734,43.8653,43.7673,43.8531,95300.0
2013-05-31 11:15:00,71.56,71.6,71.5,71.52,89600.0,43.8531,43.8776,43.8163,43.8286,89600.0
2013-05-31 11:20:00,71.52,71.57,71.52,71.55,25000.0,43.8286,43.8592,43.8286,43.847,25000.0
2013-05-31 11:25:00,71.55,71.55,71.48,71.48,33000.0,43.847,43.847,43.8041,43.8041,33000.0
2013-05-31 11:30:00,71.46,71.52,71.44,71.44,24500.0,43.7918,43.8286,43.7795,43.7795,24500.0
2013-05-31 11:35:00,71.44,71.54,71.44,71.53,42900.0,43.7795,43.8408,43.7795,43.8347,42900.0
2013-05-31 11:40:00,71.52,71.55,71.4,71.45,67400.0,43.8286,43.847,43.755,43.7857,67400.0
2013-05-31 11:45:00,71.46,71.52,71.43,71.44,39500.0,43.7918,43.8286,43.7734,43.7795,39500.0
2013-05-31 11:50:00,71.45,71.49,71.41,71.42,33400.0,43.7857,43.8102,43.7612,43.7673,33400.0
2013-05-31 11:55:00,71.43,71.47,71.4,71.42,31700.0,43.7734,43.7979,43.755,43.7673,31700.0
2013-05-31 12:00:00,71.42,71.42,71.3,71.34,46200.0,43.7673,43.7673,43.6938,43.7183,46200.0
2013-05-31 12:05:00,71.33,71.4,71.3,71.4,21200.0,43.7121,43.755,43.6938,43.755,21200.0
2013-05-31 12:10:00,71.39,71.4,71.31,71.34,16000.0,43.7489,43.755,43.6999,43.7183,16000.0
2013-05-31 12:15:00,71.33,71.37,71.28,71.32,45700.0,43.7121,43.7366,43.6815,43.706,45700.0
2013-05-31 12:20:00,71.32,71.32,71.24,71.25,26500.0,43.706,43.706,43.657,43.6631,26500.0
2013-05-31 12:25:00,71.24,71.26,71.19,71.24,25300.0,43.657,43.6692,43.6263,43.657,25300.0
2013-05-31 12:30:00,71.23,71.31,71.21,71.27,38400.0,43.6509,43.6999,43.6386,43.6754,38400.0
2013-05-31 12:35:00,71.27,71.28,71.17,71.23,39000.0,43.6754,43.6815,43.6141,43.6509,39000.0
2013-05-31 12:40:00,71.24,71.33,71.23,71.24,19600.0,43.657,43.7121,43.6509,43.657,19600.0
2013-05-31 12:45:00,71.23,71.27,71.22,71.25,17500.0,43.6509,43.6754,43.6447,43.6631,17500.0
2013-05-31 12:50:00,71.26,71.27,71.17,71.24,16600.0,43.6692,43.6754,43.6141,43.657,16600.0
2013-05-31 12:55:00,71.24,71.29,71.22,71.27,34000.0,43.657,43.6876,43.6447,43.6754,34000.0
2013-05-31 13:00:00,71.27,71.36,71.27,71.34,17100.0,43.6754,43.7305,43.6754,43.7183,17100.0
2013-05-31 13:05:00,71.34,71.39,71.33,71.35,20600.0,43.7183,43.7489,43.7121,43.7244,20600.0
2013-05-31 13:10:00,71.34,71.39,71.29,71.33,39200.0,43.7183,43.7489,43.6876,43.7121,39200.0
2013-05-31 13:15:00,71.32,71.4,71.32,71.36,20900.0,43.706,43.755,43.706,43.7305,20900.0
2013-05-31 13:20:00,71.38,71.46,71.38,71.45,23800.0,43.7428,43.7918,43.7428,43.7857,23800.0
2013-05-31 13:25:00,71.45,71.46,71.41,71.41,17500.0,43.7857,43.7918,43.7612,43.7612,17500.0
2013-05-31 13:30:00,71.4,71.4,71.27,71.28,34500.0,43.755,43.755,43.6754,43.6815,34500.0
2013-05-31 13:35:00,71.27,71.34,71.26,71.34,20500.0,43.6754,43.7183,43.6692,43.7183,20500.0
2013-05-31 13:40:00,71.34,71.34,71.29,71.31,24200.0,43.7183,43.7183,43.6876,43.6999,24200.0
2013-05-31 13:45:00,71.32,71.36,71.31,71.32,44100.0,43.706,43.7305,43.6999,43.706,44100.0
2013-05-31 13:50:00,71.32,71.33,71.25,71.25,30400.0,43.706,43.7121,43.6631,43.6631,30400.0
2013-05-31 13:55:00,71.25,71.34,71.23,71.33,49900.0,43.6631,43.7183,43.6509,43.7121,49900.0
2013-05-31 14:00:00,71.34,71.34,71.25,71.26,19300.0,43.7183,43.7183,43.6631,43.6692,19300.0
2013-05-31 14:05:00,71.25,71.3,71.22,71.3,250500.0,43.6631,43.6938,43.6447,43.6938,250500.0
2013-05-31 14:10:00,71.31,71.33,71.25,71.27,259300.0,43.6999,43.7121,43.6631,43.6754,259300.0
2013-05-31 14:15:00,71.27,71.37,71.23,71.37,120900.0,43.6754,43.7366,43.6509,43.7366,120900.0
2013-05-31 14:20:00,71.37,71.38,71.28,71.29,87300.0,43.7366,43.7428,43.6815,43.6876,87300.0
2013-05-31 14:25:00,71.29,71.33,71.28,71.33,78500.0,43.6876,43.7121,43.6815,43.7121,78500.0
2013-05-31 14:30:00,71.32,71.32,71.21,71.28,696700.0,43.706,43.706,43.6386,43.6815,696700.0
2013-05-31 14:35:00,71.27,71.27,71.11,71.17,80700.0,43.6754,43.6754,43.5773,43.6141,80700.0
2013-05-31 14:40:00,71.17,71.21,71.09,71.2,37700.0,43.6141,43.6386,43.5651,43.6325,37700.0
2013-05-31 14:45:00,71.2,71.2,71.04,71.05,69100.0,43.6325,43.6325,43.5344,43.5405,69100.0
2013-05-31 14:50:00,71.05,71.18,70.99,71.01,81400.0,43.5405,43.6202,43.5038,43.516,81400.0
2013-05-31 14:55:00,71.02,71.11,70.96,70.96,61500.0,43.5222,43.5773,43.4854,43.4854,61500.0
2013-05-31 15:00:00,70.96,71.09,70.91,71.0,53600.0,43.4854,43.5651,43.4548,43.5099,53600.0
2013-05-31 15:05:00,71.0,71.0,70.91,70.95,47100.0,43.5099,43.5099,43.4548,43.4793,47100.0
2013-05-31 15:10:00,70.95,71.02,70.92,70.99,70800.0,43.4793,43.5222,43.4609,43.5038,70800.0
2013-05-31 15:15:00,71.0,71.07,70.93,71.06,69400.0,43.5099,43.5528,43.467,43.5467,69400.0
2013-05-31 15:20:00,71.06,71.21,71.06,71.13,106300.0,43.5467,43.6386,43.5467,43.5896,106300.0
2013-05-31 15:25:00,71.14,71.15,71.02,71.02,70200.0,43.5957,43.6018,43.5222,43.5222,70200.0
2013-05-31 15:30:00,71.02,71.05,70.85,70.98,162900.0,43.5222,43.5405,43.418,43.4976,162900.0
2013-05-31 15:35:00,70.99,71.03,70.96,70.97,147300.0,43.5038,43.5283,43.4854,43.4915,147300.0
2013-05-31 15:40:00,70.98,71.11,70.96,71.08,111200.0,43.4976,43.5773,43.4854,43.5589,111200.0
2013-05-31 15:45:00,71.09,71.14,70.99,71.06,133600.0,43.5651,43.5957,43.5038,43.5467,133600.0
2013-05-31 15:50:00,71.05,71.07,70.99,71.06,85500.0,43.5405,43.5528,43.5038,43.5467,85500.0
2013-05-31 15:55:00,71.04,71.05,70.78,70.8,258800.0,43.5344,43.5405,43.3751,43.3873,258800.0
2013-06-03 09:30:00,70.76,70.87,70.57,70.65,294200.0,43.3628,43.4302,43.2464,43.2954,294200.0
2013-06-03 09:35:00,70.65,70.77,70.41,70.45,190000.0,43.2954,43.369,43.1483,43.1729,190000.0
2013-06-03 09:40:00,70.43,70.43,70.25,70.33,129700.0,43.1606,43.1606,43.0503,43.0993,129700.0
2013-06-03 09:45:00,70.31,70.44,70.2,70.43,260000.0,43.0871,43.1667,43.0197,43.1606,260000.0
2013-06-03 09:50:00,70.42,70.64,70.39,70.58,138900.0,43.1545,43.2893,43.1361,43.2525,138900.0
2013-06-03 09:55:00,70.57,70.6,70.29,70.29,122400.0,43.2464,43.2648,43.0748,43.0748,122400.0
2013-06-03 10:00:00,70.27,71.2,70.1,70.8,227600.0,43.0626,43.6325,42.9584,43.3873,227600.0
2013-06-03 10:05:00,70.79,71.35,70.78,71.31,344600.0,43.3812,43.7244,43.3751,43.6999,344600.0
2013-06-03 10:10:00,71.31,71.5,71.15,71.25,235900.0,43.6999,43.8163,43.6018,43.6631,235900.0
2013-06-03 10:15:00,71.24,71.33,71.15,71.21,275900.0,43.657,43.7121,43.6018,43.6386,275900.0
2013-06-03 10:20:00,71.22,71.4,71.18,71.32,148200.0,43.6447,43.755,43.6202,43.706,148200.0
2013-06-03 10:25:00,71.32,71.45,71.29,71.32,132900.0,43.706,43.7857,43.6876,43.706,132900.0
2013-06-03 10:30:00,71.33,71.35,71.13,71.13,104000.0,43.7121,43.7244,43.5896,43.5896,104000.0
2013-06-03 10:35:00,71.12,71.23,71.07,71.19,250400.0,43.5834,43.6509,43.5528,43.6263,250400.0
2013-06-03 10:40:00,71.19,71.19,71.02,71.07,79600.0,43.6263,43.6263,43.5222,43.5528,79600.0
2013-06-03 10:45:00,71.06,71.1,70.95,71.1,74600.0,43.5467,43.5712,43.4793,43.5712,74600.0
2013-06-03 10:50:00,71.11,71.45,71.05,71.45,157000.0,43.5773,43.7857,43.5405,43.7857,157000.0
2013-06-03 10:55:00,71.46,71.46,71.24,71.31,63200.0,43.7918,43.7918,43.657,43.6999,63200.0
2013-06-03 11:00:00,71.32,71.33,71.15,71.16,50600.0,43.706,43.7121,43.6018,43.608,50600.0
2013-06-03 11:05:00,71.14,71.43,71.06,71.38,37600.0,43.5957,43.7734,43.5467,43.7428,37600.0
2013-06-03 11:10:00,71.38,71.38,70.98,71.14,110200.0,43.7428,43.7428,43.4976,43.5957,110200.0
2013-06-03 11:15:00,71.14,71.18,71.0,71.12,42900.0,43.5957,43.6202,43.5099,43.5834,42900.0
2013-06-03 11:20:00,71.12,71.17,71.0,71.09,60800.0,43.5834,43.6141,43.5099,43.5651,60800.0
2013-06-03 11:25:00,71.08,71.19,70.99,71.04,69200.0,43.5589,43.6263,43.5038,43.5344,69200.0
2013-06-03 11:30:00,71.04,71.04,70.91,70.95,148100.0,43.5344,43.5344,43.4548,43.4793,148100.0
2013-06-03 11:35:00,70.96,71.08,70.93,70.95,39900.0,43.4854,43.5589,43.467,43.4793,39900.0
2013-06-03 11:40:00,70.95,71.08,70.91,71.08,34300.0,43.4793,43.5589,43.4548,43.5589,34300.0
2013-06-03 11:45:00,71.09,71.16,71.04,71.1,31200.0,43.5651,43.608,43.5344,43.5712,31200.0
2013-06-03 11:50:00,71.1,71.19,71.04,71.1,25400.0,43.5712,43.6263,43.5344,43.5712,25400.0
2013-06-03 11:55:00,71.07,71.22,71.07,71.12,28200.0,43.5528,43.6447,43.5528,43.5834,28200.0
2013-06-03 12:00:00,71.13,71.25,71.11,71.11,91400.0,43.5896,43.6631,43.5773,43.5773,91400.0
2013-06-03 12:05:00,71.08,71.3,71.07,71.3,14100.0,43.5589,43.6938,43.5528,43.6938,14100.0
2013-06-03 12:10:00,71.3,71.34,71.17,71.27,39900.0,43.6938,43.7183,43.6141,43.6754,39900.0
2013-06-03 12:15:00,71.26,71.28,71.18,71.24,23800.0,43.6692,43.6815,43.6202,43.657,23800.0
2013-06-03 12:20:00,71.22,71.29,71.16,71.28,30500.0,43.6447,43.6876,43.608,43.6815,30500.0
2013-06-03 12:25:00,71.27,71.27,71.18,71.2,21100.0,43.6754,43.6754,43.6202,43.6325,21100.0
2013-06-03 12:30:00,71.24,71.26,71.07,71.07,32600.0,43.657,43.6692,43.5528,43.5528,32600.0
2013-06-03 12:35:00,71.09,71.17,71.06,71.12,35100.0,43.5651,43.6141,43.5467,43.5834,35100.0
2013-06-03 12:40:00,71.1,71.15,71.05,71.12,29000.0,43.5712,43.6018,43.5405,43.5834,29000.0
2013-06-03 12:45:00,71.11,71.19,71.05,71.06,71600.0,43.5773,43.6263,43.5405,43.5467,71600.0
2013-06-03 12:50:00,71.06,71.08,70.98,70.98,45700.0,43.5467,43.5589,43.4976,43.4976,45700.0
2013-06-03 12:55:00,70.98,71.0,70.89,70.95,69500.0,43.4976,43.5099,43.4425,43.4793,69500.0
2013-06-03 13:00:00,70.94,71.01,70.89,70.98,41000.0,43.4731,43.516,43.4425,43.4976,41000.0
2013-06-03 13:05:00,70.97,71.1,70.95,71.1,13300.0,43.4915,43.5712,43.4793,43.5712,13300.0
2013-06-03 13:10:00,71.1,71.1,70.97,70.99,55500.0,43.5712,43.5712,43.4915,43.5038,55500.0
2013-06-03 13:15:00,71.01,71.03,70.93,70.94,32700.0,43.516,43.5283,43.467,43.4731,32700.0
2013-06-03 13:20:00,70.95,71.02,70.91,70.91,31600.0,43.4793,43.5222,43.4548,43.4548,31600.0
2013-06-03 13:25:00,70.91,70.99,70.89,70.93,57200.0,43.4548,43.5038,43.4425,43.467,57200.0
2013-06-03 13:30:00,70.93,70.97,70.89,70.89,30800.0,43.467,43.4915,43.4425,43.4425,30800.0
2013-06-03 13:35:00,70.89,70.94,70.83,70.94,59700.0,43.4425,43.4731,43.4057,43.4731,59700.0
2013-06-03 13:40:00,70.95,70.95,70.86,70.87,48100.0,43.4793,43.4793,43.4241,43.4302,48100.0
2013-06-03 13:45:00,70.87,70.95,70.86,70.95,22400.0,43.4302,43.4793,43.4241,43.4793,22400.0
2013-06-03 13:50:00,70.95,71.12,70.95,70.98,30500.0,43.4793,43.5834,43.4793,43.4976,30500.0
2013-06-03 13:55:00,70.98,71.05,70.97,71.04,31100.0,43.4976,43.5405,43.4915,43.5344,31100.0
2013-06-03 14:00:00,71.03,71.12,70.98,71.05,79900.0,43.5283,43.5834,43.4976,43.5405,79900.0
2013-06-03 14:05:00,71.06,71.14,71.05,71.1,53700.0,43.5467,43.5957,43.5405,43.5712,53700.0
2013-06-03 14:10:00,71.08,71.11,71.05,71.05,36300.0,43.5589,43.5773,43.5405,43.5405,36300.0
2013-06-03 14:15:00,71.05,71.11,71.03,71.1,16900.0,43.5405,43.5773,43.5283,43.5712,16900.0
2013-06-03 14:20:00,71.09,71.2,71.05,71.14,45300.0,43.5651,43.6325,43.5405,43.5957,45300.0
2013-06-03 14:25:00,71.14,71.25,71.09,71.11,91500.0,43.5957,43.6631,43.5651,43.5773,91500.0
2013-06-03 14:30:00,71.1,71.12,71.04,71.1,51700.0,43.5712,43.5834,43.5344,43.5712,51700.0
2013-06-03 14:35:00,71.1,71.19,71.09,71.18,28400.0,43.5712,43.6263,43.5651,43.6202,28400.0
2013-06-03 14:40:00,71.18,71.3,71.16,71.19,32600.0,43.6202,43.6938,43.608,43.6263,32600.0
2013-06-03 14:45:00,71.19,71.2,71.03,71.11,48200.0,43.6263,43.6325,43.5283,43.5773,48200.0
2013-06-03 14:50:00,71.12,71.22,71.08,71.09,76700.0,43.5834,43.6447,43.5589,43.5651,76700.0
2013-06-03 14:55:00,71.11,71.17,71.07,71.11,40600.0,43.5773,43.6141,43.5528,43.5773,40600.0
2013-06-03 15:00:00,71.11,71.17,71.06,71.08,36100.0,43.5773,43.6141,43.5467,43.5589,36100.0
2013-06-03 15:05:00,71.07,71.12,70.99,71.05,36000.0,43.5528,43.5834,43.5038,43.5405,36000.0
2013-06-03 15:10:00,71.04,71.08,70.98,71.04,64500.0,43.5344,43.5589,43.4976,43.5344,64500.0
2013-06-03 15:15:00,71.04,71.04,70.96,71.02,64400.0,43.5344,43.5344,43.4854,43.5222,64400.0
2013-06-03 15:20:00,71.02,71.19,71.02,71.04,46000.0,43.5222,43.6263,43.5222,43.5344,46000.0
2013-06-03 15:25:00,71.05,71.11,71.01,71.07,58200.0,43.5405,43.5773,43.516,43.5528,58200.0
2013-06-03 15:30:00,71.06,71.17,71.01,71.17,77000.0,43.5467,43.6141,43.516,43.6141,77000.0
2013-06-03 15:35:00,71.16,71.23,71.12,71.16,72900.0,43.608,43.6509,43.5834,43.608,72900.0
2013-06-03 15:40:00,71.17,71.22,71.11,71.16,48400.0,43.6141,43.6447,43.5773,43.608,48400.0
2013-06-03 15:45:00,71.18,71.28,71.15,71.16,83700.0,43.6202,43.6815,43.6018,43.608,83700.0
2013-06-03 15:50:00,71.15,71.2,71.12,71.14,82700.0,43.6018,43.6325,43.5834,43.5957,82700.0
2013-06-03 15:55:00,71.15,71.23,71.06,71.23,359600.0,43.6018,43.6509,43.5467,43.6509,359600.0
2013-06-04 09:30:00,71.36,71.38,71.14,71.38,108100.0,43.7305,43.7428,43.5957,43.7428,108100.0
2013-06-04 09:35:00,71.34,71.48,71.07,71.08,61600.0,43.7183,43.8041,43.5528,43.5589,61600.0
2013-06-04 09:40:00,71.08,71.33,71.07,71.21,40300.0,43.5589,43.7121,43.5528,43.6386,40300.0
2013-06-04 09:45:00,71.23,71.25,70.97,71.02,95800.0,43.6509,43.6631,43.4915,43.5222,95800.0
2013-06-04 09:50:00,71.02,71.05,70.88,70.96,44900.0,43.5222,43.5405,43.4364,43.4854,44900.0
2013-06-04 09:55:00,70.96,71.04,70.91,71.02,74700.0,43.4854,43.5344,43.4548,43.5222,74700.0
2013-06-04 10:00:00,71.04,71.15,71.02,71.09,44600.0,43.5344,43.6018,43.5222,43.5651,44600.0
2013-06-04 10:05:00,71.1,71.1,70.78,70.82,94600.0,43.5712,43.5712,43.3751,43.3996,94600.0
2013-06-04 10:10:00,70.81,70.98,70.76,70.84,99300.0,43.3935,43.4976,43.3628,43.4119,99300.0
2013-06-04 10:15:00,70.84,70.96,70.78,70.94,45100.0,43.4119,43.4854,43.3751,43.4731,45100.0
2013-06-04 10:20:00,70.95,70.97,70.77,70.92,76600.0,43.4793,43.4915,43.369,43.4609,76600.0
2013-06-04 10:25:00,70.93,71.04,70.93,71.04,39400.0,43.467,43.5344,43.467,43.5344,39400.0
2013-06-04 10:30:00,71.05,71.12,70.93,71.09,59300.0,43.5405,43.5834,43.467,43.5651,59300.0
2013-06-04 10:35:00,71.09,71.14,70.95,71.13,62400.0,43.5651,43.5957,43.4793,43.5896,62400.0
2013-06-04 10:40:00,71.13,71.15,71.0,71.07,79300.0,43.5896,43.6018,43.5099,43.5528,79300.0
2013-06-04 10:45:00,71.08,71.14,71.04,71.07,28800.0,43.5589,43.5957,43.5344,43.5528,28800.0
2013-06-04 10:50:00,71.07,71.07,70.93,70.95,57700.0,43.5528,43.5528,43.467,43.4793,57700.0
2013-06-04 10:55:00,70.94,70.98,70.9,70.9,21400.0,43.4731,43.4976,43.4486,43.4486,21400.0
2013-06-04 11:00:00,70.89,70.9,70.79,70.79,27600.0,43.4425,43.4486,43.3812,43.3812,27600.0
2013-06-04 11:05:00,70.77,70.86,70.75,70.8,109300.0,43.369,43.4241,43.3567,43.3873,109300.0
2013-06-04 11:10:00,70.8,70.87,70.78,70.85,30700.0,43.3873,43.4302,43.3751,43.418,30700.0
2013-06-04 11:15:00,70.86,70.96,70.85,70.9,22100.0,43.4241,43.4854,43.418,43.4486,22100.0
2013-06-04 11:20:00,70.91,71.08,70.89,71.01,29500.0,43.4548,43.5589,43.4425,43.516,29500.0
2013-06-04 11:25:00,71.01,71.05,70.93,70.94,47200.0,43.516,43.5405,43.467,43.4731,47200.0
2013-06-04 11:30:00,70.94,70.94,70.81,70.89,49900.0,43.4731,43.4731,43.3935,43.4425,49900.0
2013-06-04 11:35:00,70.89,70.9,70.75,70.87,46800.0,43.4425,43.4486,43.3567,43.4302,46800.0
2013-06-04 11:40:00,70.88,70.94,70.86,70.89,33400.0,43.4364,43.4731,43.4241,43.4425,33400.0
2013-06-04 11:45:00,70.88,70.93,70.8,70.89,44800.0,43.4364,43.467,43.3873,43.4425,44800.0
2013-06-04 11:50:00,70.88,70.97,70.87,70.97,33900.0,43.4364,43.4915,43.4302,43.4915,33900.0
2013-06-04 11:55:00,70.95,70.97,70.89,70.89,44000.0,43.4793,43.4915,43.4425,43.4425,44000.0
2013-06-04 12:00:00,70.88,70.89,70.77,70.78,45600.0,43.4364,43.4425,43.369,43.3751,45600.0
2013-06-04 12:05:00,70.77,70.85,70.76,70.84,50100.0,43.369,43.418,43.3628,43.4119,50100.0
2013-06-04 12:10:00,70.83,70.83,70.7,70.72,97200.0,43.4057,43.4057,43.3261,43.3383,97200.0
2013-06-04 12:15:00,70.71,70.74,70.61,70.62,46300.0,43.3322,43.3506,43.2709,43.277,46300.0
2013-06-04 12:20:00,70.62,70.7,70.59,70.62,32100.0,43.277,43.3261,43.2587,43.277,32100.0
2013-06-04 12:25:00,70.63,70.67,70.61,70.65,22700.0,43.2832,43.3077,43.2709,43.2954,22700.0
2013-06-04 12:30:00,70.63,70.71,70.63,70.71,21700.0,43.2832,43.3322,43.2832,43.3322,21700.0
2013-06-04 12:35:00,70.71,70.79,70.7,70.78,14400.0,43.3322,43.3812,43.3261,43.3751,14400.0
2013-06-04 12:40:00,70.78,70.8,70.75,70.78,15200.0,43.3751,43.3873,43.3567,43.3751,15200.0
2013-06-04 12:45:00,70.78,70.78,70.7,70.71,20000.0,43.3751,43.3751,43.3261,43.3322,20000.0
2013-06-04 12:50:00,70.71,70.78,70.68,70.74,23300.0,43.3322,43.3751,43.3138,43.3506,23300.0
2013-06-04 12:55:00,70.74,70.86,70.74,70.86,21400.0,43.3506,43.4241,43.3506,43.4241,21400.0
2013-06-04 13:00:00,70.85,70.87,70.77,70.86,19700.0,43.418,43.4302,43.369,43.4241,19700.0
2013-06-04 13:05:00,70.84,70.87,70.78,70.82,34000.0,43.4119,43.4302,43.3751,43.3996,34000.0
2013-06-04 13:10:00,70.84,70.84,70.78,70.84,21900.0,43.4119,43.4119,43.3751,43.4119,21900.0
2013-06-04 13:15:00,70.83,70.86,70.8,70.84,17700.0,43.4057,43.4241,43.3873,43.4119,17700.0
2013-06-04 13:20:00,70.83,70.85,70.78,70.8,15900.0,43.4057,43.418,43.3751,43.3873,15900.0
2013-06-04 13:25:00,70.79,70.8,70.53,70.6,71900.0,43.3812,43.3873,43.2219,43.2648,71900.0
2013-06-04 13:30:00,70.59,70.6,70.46,70.56,67800.0,43.2587,43.2648,43.179,43.2403,67800.0
2013-06-04 13:35:00,70.56,70.56,70.39,70.51,41400.0,43.2403,43.2403,43.1361,43.2096,41400.0
2013-06-04 13:40:00,70.5,70.69,70.48,70.66,31700.0,43.2035,43.3199,43.1912,43.3015,31700.0
2013-06-04 13:45:00,70.65,70.65,70.49,70.58,62600.0,43.2954,43.2954,43.1974,43.2525,62600.0
2013-06-04 13:50:00,70.58,70.63,70.53,70.55,38900.0,43.2525,43.2832,43.2219,43.2341,38900.0
2013-06-04 13:55:00,70.55,70.63,70.51,70.62,34400.0,43.2341,43.2832,43.2096,43.277,34400.0
2013-06-04 14:00:00,70.6,70.64,70.45,70.58,59300.0,43.2648,43.2893,43.1729,43.2525,59300.0
2013-06-04 14:05:00,70.58,70.59,70.47,70.48,47700.0,43.2525,43.2587,43.1851,43.1912,47700.0
2013-06-04 14:10:00,70.47,70.56,70.44,70.53,48100.0,43.1851,43.2403,43.1667,43.2219,48100.0
2013-06-04 14:15:00,70.53,70.58,70.49,70.55,53500.0,43.2219,43.2525,43.1974,43.2341,53500.0
2013-06-04 14:20:00,70.55,70.62,70.5,70.51,47600.0,43.2341,43.277,43.2035,43.2096,47600.0
2013-06-04 14:25:00,70.51,70.6,70.48,70.5,66000.0,43.2096,43.2648,43.1912,43.2035,66000.0
2013-06-04 14:30:00,70.51,70.57,70.46,70.55,95500.0,43.2096,43.2464,43.179,43.2341,95500.0
2013-06-04 14:35:00,70.54,70.6,70.45,70.58,29300.0,43.228,43.2648,43.1729,43.2525,29300.0
2013-06-04 14:40:00,70.59,70.68,70.56,70.58,89400.0,43.2587,43.3138,43.2403,43.2525,89400.0
2013-06-04 14:45:00,70.58,70.64,70.51,70.64,54500.0,43.2525,43.2893,43.2096,43.2893,54500.0
2013-06-04 14:50:00,70.64,70.76,70.62,70.66,55400.0,43.2893,43.3628,43.277,43.3015,55400.0
2013-06-04 14:55:00,70.67,70.67,70.52,70.57,34900.0,43.3077,43.3077,43.2158,43.2464,34900.0
2013-06-04 15:00:00,70.57,70.62,70.52,70.6,28600.0,43.2464,43.277,43.2158,43.2648,28600.0
2013-06-04 15:05:00,70.58,70.69,70.56,70.58,56100.0,43.2525,43.3199,43.2403,43.2525,56100.0
2013-06-04 15:10:00,70.58,70.66,70.48,70.5,40400.0,43.2525,43.3015,43.1912,43.2035,40400.0
2013-06-04 15:15:00,70.5,70.52,70.43,70.48,59400.0,43.2035,43.2158,43.1606,43.1912,59400.0
2013-06-04 15:20:00,70.49,70.51,70.43,70.43,35700.0,43.1974,43.2096,43.1606,43.1606,35700.0
2013-06-04 15:25:00,70.42,70.55,70.41,70.46,44200.0,43.1545,43.2341,43.1483,43.179,44200.0
2013-06-04 15:30:00,70.46,70.62,70.46,70.62,80300.0,43.179,43.277,43.179,43.277,80300.0
2013-06-04 15:35:00,70.62,70.62,70.55,70.59,35500.0,43.277,43.277,43.2341,43.2587,35500.0
2013-06-04 15:40:00,70.58,70.68,70.56,70.64,58800.0,43.2525,43.3138,43.2403,43.2893,58800.0
2013-06-04 15:45:00,70.64,70.65,70.49,70.5,100700.0,43.2893,43.2954,43.1974,43.2035,100700.0
2013-06-04 15:50:00,70.5,70.54,70.37,70.41,96600.0,43.2035,43.228,43.1238,43.1483,96600.0
2013-06-04 15:55:00,70.4,70.45,70.21,70.21,117500.0,43.1422,43.1729,43.0258,43.0258,117500.0
2013-06-05 09:30:00,70.05,70.22,69.96,70.18,190400.0,42.9277,43.0319,42.8726,43.0074,190400.0
2013-06-05 09:35:00,70.18,70.38,70.09,70.36,100100.0,43.0074,43.13,42.9522,43.1177,100100.0
2013-06-05 09:40:00,70.3,70.47,70.13,70.47,83800.0,43.0809,43.1851,42.9768,43.1851,83800.0
2013-06-05 09:45:00,70.44,70.45,70.08,70.08,67400.0,43.1667,43.1729,42.9461,42.9461,67400.0
2013-06-05 09:50:00,70.07,70.16,69.86,69.89,35000.0,42.94,42.9951,42.8113,42.8297,35000.0
2013-06-05 09:55:00,69.91,70.07,69.91,69.93,32200.0,42.8419,42.94,42.8419,42.8542,32200.0
2013-06-05 10:00:00,69.96,70.26,69.86,70.25,58700.0,42.8726,43.0564,42.8113,43.0503,58700.0
2013-06-05 10:05:00,70.26,70.29,70.1,70.1,32300.0,43.0564,43.0748,42.9584,42.9584,32300.0
2013-06-05 10:10:00,70.09,70.12,69.9,70.05,62200.0,42.9522,42.9706,42.8358,42.9277,62200.0
2013-06-05 10:15:00,70.05,70.09,69.83,69.97,67200.0,42.9277,42.9522,42.7929,42.8787,67200.0
2013-06-05 10:20:00,69.96,70.17,69.93,70.17,49900.0,42.8726,43.0013,42.8542,43.0013,49900.0
2013-06-05 10:25:00,70.16,70.19,70.03,70.16,57500.0,42.9951,43.0135,42.9155,42.9951,57500.0
2013-06-05 10:30:00,70.18,70.19,69.99,70.04,52300.0,43.0074,43.0135,42.891,42.9216,52300.0
2013-06-05 10:35:00,70.04,70.2,69.98,70.02,78800.0,42.9216,43.0197,42.8848,42.9093,78800.0
2013-06-05 10:40:00,70.02,70.13,69.99,70.02,72500.0,42.9093,42.9768,42.891,42.9093,72500.0
2013-06-05 10:45:00,70.01,70.03,69.87,69.89,116000.0,42.9032,42.9155,42.8174,42.8297,116000.0
2013-06-05 10:50:00,69.88,69.98,69.81,69.98,35800.0,42.8236,42.8848,42.7807,42.8848,35800.0
2013-06-05 10:55:00,69.98,69.99,69.86,69.97,57500.0,42.8848,42.891,42.8113,42.8787,57500.0
2013-06-05 11:00:00,69.95,69.98,69.87,69.91,45200.0,42.8664,42.8848,42.8174,42.8419,45200.0
2013-06-05 11:05:00,69.91,69.91,69.73,69.81,82600.0,42.8419,42.8419,42.7316,42.7807,82600.0
2013-06-05 11:10:00,69.81,69.88,69.78,69.88,46100.0,42.7807,42.8236,42.7623,42.8236,46100.0
2013-06-05 11:15:00,69.89,69.96,69.83,69.83,36500.0,42.8297,42.8726,42.7929,42.7929,36500.0
2013-06-05 11:20:00,69.83,69.88,69.81,69.87,52500.0,42.7929,42.8236,42.7807,42.8174,52500.0
2013-06-05 11:25:00,69.85,69.88,69.82,69.83,25000.0,42.8052,42.8236,42.7868,42.7929,25000.0
2013-06-05 11:30:00,69.83,69.84,69.78,69.81,21900.0,42.7929,42.799,42.7623,42.7807,21900.0
2013-06-05 11:35:00,69.79,69.96,69.78,69.95,14700.0,42.7684,42.8726,42.7623,42.8664,14700.0
2013-06-05 11:40:00,69.96,69.97,69.84,69.85,25500.0,42.8726,42.8787,42.799,42.8052,25500.0
2013-06-05 11:45:00,69.84,69.89,69.84,69.85,31200.0,42.799,42.8297,42.799,42.8052,31200.0
2013-06-05 11:50:00,69.85,69.85,69.75,69.8,12500.0,42.8052,42.8052,42.7439,42.7745,12500.0
2013-06-05 11:55:00,69.79,69.79,69.61,69.67,60600.0,42.7684,42.7684,42.6581,42.6949,60600.0
2013-06-05 12:00:00,69.67,69.71,69.63,69.69,37400.0,42.6949,42.7194,42.6703,42.7071,37400.0
2013-06-05 12:05:00,69.68,69.78,69.58,69.77,48600.0,42.701,42.7623,42.6397,42.7561,48600.0
2013-06-05 12:10:00,69.78,69.78,69.6,69.62,33000.0,42.7623,42.7623,42.652,42.6642,33000.0
2013-06-05 12:15:00,69.61,69.61,69.52,69.57,31000.0,42.6581,42.6581,42.6029,42.6336,31000.0
2013-06-05 12:20:00,69.56,69.6,69.51,69.59,40500.0,42.6275,42.652,42.5968,42.6458,40500.0
2013-06-05 12:25:00,69.59,69.61,69.54,69.58,18100.0,42.6458,42.6581,42.6152,42.6397,18100.0
2013-06-05 12:30:00,69.57,69.6,69.56,69.59,18400.0,42.6336,42.652,42.6275,42.6458,18400.0
2013-06-05 12:35:00,69.57,69.6,69.51,69.52,42400.0,42.6336,42.652,42.5968,42.6029,42400.0
2013-06-05 12:40:00,69.54,69.63,69.52,69.55,49200.0,42.6152,42.6703,42.6029,42.6213,49200.0
2013-06-05 12:45:00,69.54,69.56,69.42,69.46,36000.0,42.6152,42.6275,42.5417,42.5662,36000.0
2013-06-05 12:50:00,69.45,69.48,69.41,69.45,34000.0,42.56,42.5784,42.5355,42.56,34000.0
2013-06-05 12:55:00,69.45,69.52,69.44,69.5,20300.0,42.56,42.6029,42.5539,42.5907,20300.0
2013-06-05 13:00:00,69.51,69.57,69.45,69.57,29800.0,42.5968,42.6336,42.56,42.6336,29800.0
2013-06-05 13:05:00,69.58,69.67,69.58,69.66,35100.0,42.6397,42.6949,42.6397,42.6887,35100.0
2013-06-05 13:10:00,69.67,69.8,69.65,69.74,23500.0,42.6949,42.7745,42.6826,42.7378,23500.0
2013-06-05 13:15:00,69.74,69.86,69.7,69.81,41900.0,42.7378,42.8113,42.7132,42.7807,41900.0
2013-06-05 13:20:00,69.82,69.84,69.75,69.77,28500.0,42.7868,42.799,42.7439,42.7561,28500.0
2013-06-05 13:25:00,69.76,69.81,69.72,69.78,27900.0,42.75,42.7807,42.7255,42.7623,27900.0
2013-06-05 13:30:00,69.79,69.81,69.74,69.81,25900.0,42.7684,42.7807,42.7378,42.7807,25900.0
2013-06-05 13:35:00,69.8,69.89,69.8,69.89,31800.0,42.7745,42.8297,42.7745,42.8297,31800.0
2013-06-05 13:40:00,69.91,69.99,69.9,69.94,32800.0,42.8419,42.891,42.8358,42.8603,32800.0
2013-06-05 13:45:00,69.95,69.96,69.91,69.92,28400.0,42.8664,42.8726,42.8419,42.8481,28400.0
2013-06-05 13:50:00,69.91,69.92,69.81,69.81,21300.0,42.8419,42.8481,42.7807,42.7807,21300.0
2013-06-05 13:55:00,69.8,69.85,69.79,69.83,14700.0,42.7745,42.8052,42.7684,42.7929,14700.0
2013-06-05 14:00:00,69.84,69.87,69.7,69.81,23200.0,42.799,42.8174,42.7132,42.7807,23200.0
2013-06-05 14:05:00,69.82,69.85,69.75,69.83,37200.0,42.7868,42.8052,42.7439,42.7929,37200.0
2013-06-05 14:10:00,69.82,69.82,69.68,69.72,29300.0,42.7868,42.7868,42.701,42.7255,29300.0
2013-06-05 14:15:00,69.73,69.73,69.69,69.73,20300.0,42.7316,42.7316,42.7071,42.7316,20300.0
2013-06-05 14:20:00,69.74,69.74,69.53,69.53,40000.0,42.7378,42.7378,42.6091,42.6091,40000.0
2013-06-05 14:25:00,69.53,69.6,69.48,69.51,48200.0,42.6091,42.652,42.5784,42.5968,48200.0
2013-06-05 14:30:00,69.53,69.6,69.43,69.58,53400.0,42.6091,42.652,42.5478,42.6397,53400.0
2013-06-05 14:35:00,69.56,69.65,69.49,69.63,94000.0,42.6275,42.6826,42.5846,42.6703,94000.0
2013-06-05 14:40:00,69.6,69.68,69.56,69.68,38400.0,42.652,42.701,42.6275,42.701,38400.0
2013-06-05 14:45:00,69.71,69.77,69.68,69.77,50300.0,42.7194,42.7561,42.701,42.7561,50300.0
2013-06-05 14:50:00,69.77,69.87,69.61,69.61,59400.0,42.7561,42.8174,42.6581,42.6581,59400.0
2013-06-05 14:55:00,69.6,69.72,69.58,69.65,49600.0,42.652,42.7255,42.6397,42.6826,49600.0
2013-06-05 15:00:00,69.63,69.72,69.54,69.55,47400.0,42.6703,42.7255,42.6152,42.6213,47400.0
2013-06-05 15:05:00,69.55,69.58,69.47,69.48,40300.0,42.6213,42.6397,42.5723,42.5784,40300.0
2013-06-05 15:10:00,69.47,69.59,69.4,69.58,39300.0,42.5723,42.6458,42.5294,42.6397,39300.0
2013-06-05 15:15:00,69.58,69.66,69.55,69.62,62000.0,42.6397,42.6887,42.6213,42.6642,62000.0
2013-06-05 15:20:00,69.6,69.62,69.48,69.62,87500.0,42.652,42.6642,42.5784,42.6642,87500.0
2013-06-05 15:25:00,69.63,69.81,69.63,69.76,43500.0,42.6703,42.7807,42.6703,42.75,43500.0
2013-06-05 15:30:00,69.77,69.78,69.63,69.68,58800.0,42.7561,42.7623,42.6703,42.701,58800.0
2013-06-05 15:35:00,69.68,69.86,69.68,69.78,56100.0,42.701,42.8113,42.701,42.7623,56100.0
2013-06-05 15:40:00,69.76,69.79,69.63,69.7,111000.0,42.75,42.7684,42.6703,42.7132,111000.0
2013-06-05 15:45:00,69.7,69.86,69.65,69.78,103200.0,42.7132,42.8113,42.6826,42.7623,103200.0
2013-06-05 15:50:00,69.79,69.8,69.68,69.72,59300.0,42.7684,42.7745,42.701,42.7255,59300.0
2013-06-05 15:55:00,69.73,69.82,69.59,69.62,161200.0,42.7316,42.7868,42.6458,42.6642,161200.0
2013-06-06 09:30:00,69.66,69.72,69.38,69.59,96000.0,42.6887,42.7255,42.5171,42.6458,96000.0
2013-06-06 09:35:00,69.63,69.9,69.61,69.88,87100.0,42.6703,42.8358,42.6581,42.8236,87100.0
2013-06-06 09:40:00,69.88,70.1,69.87,70.1,47600.0,42.8236,42.9584,42.8174,42.9584,47600.0
2013-06-06 09:45:00,70.09,70.09,69.88,69.9,51000.0,42.9522,42.9522,42.8236,42.8358,51000.0
2013-06-06 09:50:00,69.89,69.94,69.73,69.93,111600.0,42.8297,42.8603,42.7316,42.8542,111600.0
2013-06-06 09:55:00,69.93,69.95,69.85,69.89,51100.0,42.8542,42.8664,42.8052,42.8297,51100.0
2013-06-06 10:00:00,69.91,70.04,69.76,69.78,84900.0,42.8419,42.9216,42.75,42.7623,84900.0
2013-06-06 10:05:00,69.77,69.81,69.63,69.65,62500.0,42.7561,42.7807,42.6703,42.6826,62500.0
2013-06-06 10:10:00,69.65,69.65,69.39,69.4,94200.0,42.6826,42.6826,42.5233,42.5294,94200.0
2013-06-06 10:15:00,69.4,69.41,69.31,69.34,277400.0,42.5294,42.5355,42.4742,42.4926,277400.0
2013-06-06 10:20:00,69.34,69.47,69.32,69.35,430300.0,42.4926,42.5723,42.4804,42.4988,430300.0
2013-06-06 10:25:00,69.36,69.37,69.19,69.22,105200.0,42.5049,42.511,42.4007,42.4191,105200.0
2013-06-06 10:30:00,69.23,69.28,69.19,69.23,55400.0,42.4252,42.4559,42.4007,42.4252,55400.0
2013-06-06 10:35:00,69.23,69.24,69.15,69.2,46700.0,42.4252,42.4314,42.3762,42.4068,46700.0
2013-06-06 10:40:00,69.22,69.56,69.17,69.55,82900.0,42.4191,42.6275,42.3885,42.6213,82900.0
2013-06-06 10:45:00,69.56,69.74,69.55,69.6,109000.0,42.6275,42.7378,42.6213,42.652,109000.0
2013-06-06 10:50:00,69.59,69.61,69.4,69.44,119400.0,42.6458,42.6581,42.5294,42.5539,119400.0
2013-06-06 10:55:00,69.45,69.68,69.44,69.68,28300.0,42.56,42.701,42.5539,42.701,28300.0
2013-06-06 11:00:00,69.69,69.73,69.62,69.66,71400.0,42.7071,42.7316,42.6642,42.6887,71400.0
2013-06-06 11:05:00,69.66,69.76,69.63,69.76,56700.0,42.6887,42.75,42.6703,42.75,56700.0
2013-06-06 11:10:00,69.75,69.85,69.74,69.79,51400.0,42.7439,42.8052,42.7378,42.7684,51400.0
2013-06-06 11:15:00,69.8,69.86,69.77,69.8,52600.0,42.7745,42.8113,42.7561,42.7745,52600.0
2013-06-06 11:20:00,69.79,69.82,69.69,69.76,90500.0,42.7684,42.7868,42.7071,42.75,90500.0
2013-06-06 11:25:00,69.78,69.88,69.76,69.8,81700.0,42.7623,42.8236,42.75,42.7745,81700.0
2013-06-06 11:30:00,69.8,69.82,69.73,69.77,23700.0,42.7745,42.7868,42.7316,42.7561,23700.0
2013-06-06 11:35:00,69.77,69.86,69.73,69.86,47300.0,42.7561,42.8113,42.7316,42.8113,47300.0
2013-06-06 11:40:00,69.87,69.92,69.8,69.92,30800.0,42.8174,42.8481,42.7745,42.8481,30800.0
2013-06-06 11:45:00,69.92,69.98,69.86,69.96,57000.0,42.8481,42.8848,42.8113,42.8726,57000.0
2013-06-06 11:50:00,69.97,70.02,69.95,69.98,48000.0,42.8787,42.9093,42.8664,42.8848,48000.0
2013-06-06 11:55:00,69.99,70.07,69.88,69.94,89200.0,42.891,42.94,42.8236,42.8603,89200.0
2013-06-06 12:00:00,69.93,69.94,69.8,69.82,42500.0,42.8542,42.8603,42.7745,42.7868,42500.0
2013-06-06 12:05:00,69.81,69.86,69.68,69.68,36400.0,42.7807,42.8113,42.701,42.701,36400.0
2013-06-06 12:10:00,69.69,69.79,69.67,69.75,44000.0,42.7071,42.7684,42.6949,42.7439,44000.0
2013-06-06 12:15:00,69.75,69.81,69.71,69.74,43700.0,42.7439,42.7807,42.7194,42.7378,43700.0
2013-06-06 12:20:00,69.72,69.74,69.64,69.66,43500.0,42.7255,42.7378,42.6765,42.6887,43500.0
2013-06-06 12:25:00,69.66,69.66,69.48,69.64,58600.0,42.6887,42.6887,42.5784,42.6765,58600.0
2013-06-06 12:30:00,69.64,69.75,69.56,69.74,50900.0,42.6765,42.7439,42.6275,42.7378,50900.0
2013-06-06 12:35:00,69.76,69.79,69.7,69.72,30400.0,42.75,42.7684,42.7132,42.7255,30400.0
2013-06-06 12:40:00,69.74,69.89,69.68,69.89,50900.0,42.7378,42.8297,42.701,42.8297,50900.0
2013-06-06 12:45:00,69.89,69.91,69.75,69.82,46400.0,42.8297,42.8419,42.7439,42.7868,46400.0
2013-06-06 12:50:00,69.84,69.84,69.67,69.73,43600.0,42.799,42.799,42.6949,42.7316,43600.0
2013-06-06 12:55:00,69.74,69.77,69.66,69.7,65600.0,42.7378,42.7561,42.6887,42.7132,65600.0
2013-06-06 13:00:00,69.7,69.82,69.7,69.79,57600.0,42.7132,42.7868,42.7132,42.7684,57600.0
2013-06-06 13:05:00,69.77,69.99,69.77,69.88,32200.0,42.7561,42.891,42.7561,42.8236,32200.0
2013-06-06 13:10:00,69.9,70.12,69.88,70.11,89300.0,42.8358,42.9706,42.8236,42.9645,89300.0
2013-06-06 13:15:00,70.12,70.17,70.03,70.04,51300.0,42.9706,43.0013,42.9155,42.9216,51300.0
2013-06-06 13:20:00,70.04,70.06,69.96,69.98,33400.0,42.9216,42.9339,42.8726,42.8848,33400.0
2013-06-06 13:25:00,69.98,69.98,69.83,69.87,23200.0,42.8848,42.8848,42.7929,42.8174,23200.0
2013-06-06 13:30:00,69.87,69.99,69.87,69.97,23600.0,42.8174,42.891,42.8174,42.8787,23600.0
2013-06-06 13:35:00,69.98,70.12,69.97,70.06,31700.0,42.8848,42.9706,42.8787,42.9339,31700.0
2013-06-06 13:40:00,70.05,70.24,70.04,70.23,36900.0,42.9277,43.0442,42.9216,43.038,36900.0
2013-06-06 13:45:00,70.23,70.42,70.23,70.42,64000.0,43.038,43.1545,43.038,43.1545,64000.0
2013-06-06 13:50:00,70.43,70.43,70.23,70.23,38000.0,43.1606,43.1606,43.038,43.038,38000.0
2013-06-06 13:55:00,70.23,70.25,70.14,70.23,15900.0,43.038,43.0503,42.9829,43.038,15900.0
2013-06-06 14:00:00,70.24,70.25,70.06,70.09,60700.0,43.0442,43.0503,42.9339,42.9522,60700.0
2013-06-06 14:05:00,70.09,70.23,70.07,70.09,56700.0,42.9522,43.038,42.94,42.9522,56700.0
2013-06-06 14:10:00,70.09,70.18,70.07,70.11,46600.0,42.9522,43.0074,42.94,42.9645,46600.0
2013-06-06 14:15:00,70.11,70.15,70.03,70.1,32200.0,42.9645,42.989,42.9155,42.9584,32200.0
2013-06-06 14:20:00,70.11,70.18,70.09,70.16,32900.0,42.9645,43.0074,42.9522,42.9951,32900.0
2013-06-06 14:25:00,70.16,70.28,70.14,70.28,44700.0,42.9951,43.0687,42.9829,43.0687,44700.0
2013-06-06 14:30:00,70.3,70.34,70.23,70.26,67700.0,43.0809,43.1054,43.038,43.0564,67700.0
2013-06-06 14:35:00,70.27,70.32,70.24,70.3,32000.0,43.0626,43.0932,43.0442,43.0809,32000.0
2013-06-06 14:40:00,70.31,70.45,70.29,70.43,21800.0,43.0871,43.1729,43.0748,43.1606,21800.0
2013-06-06 14:45:00,70.44,70.47,70.36,70.46,33400.0,43.1667,43.1851,43.1177,43.179,33400.0
2013-06-06 14:50:00,70.46,70.54,70.41,70.41,54300.0,43.179,43.228,43.1483,43.1483,54300.0
2013-06-06 14:55:00,70.42,70.49,70.41,70.43,14400.0,43.1545,43.1974,43.1483,43.1606,14400.0
2013-06-06 15:00:00,70.45,70.47,70.4,70.44,16900.0,43.1729,43.1851,43.1422,43.1667,16900.0
2013-06-06 15:05:00,70.44,70.46,70.38,70.39,33400.0,43.1667,43.179,43.13,43.1361,33400.0
2013-06-06 15:10:00,70.4,70.42,70.31,70.4,64600.0,43.1422,43.1545,43.0871,43.1422,64600.0
2013-06-06 15:15:00,70.39,70.43,70.35,70.39,63900.0,43.1361,43.1606,43.1116,43.1361,63900.0
2013-06-06 15:20:00,70.39,70.52,70.39,70.5,72700.0,43.1361,43.2158,43.1361,43.2035,72700.0
2013-06-06 15:25:00,70.49,70.56,70.46,70.52,76200.0,43.1974,43.2403,43.179,43.2158,76200.0
2013-06-06 15:30:00,70.55,70.6,70.53,70.55,60400.0,43.2341,43.2648,43.2219,43.2341,60400.0
2013-06-06 15:35:00,70.55,70.61,70.54,70.54,61700.0,43.2341,43.2709,43.228,43.228,61700.0
2013-06-06 15:40:00,70.54,70.58,70.45,70.56,70000.0,43.228,43.2525,43.1729,43.2403,70000.0
2013-06-06 15:45:00,70.57,70.62,70.53,70.62,75400.0,43.2464,43.277,43.2219,43.277,75400.0
2013-06-06 15:50:00,70.63,70.7,70.58,70.7,90800.0,43.2832,43.3261,43.2525,43.3261,90800.0
2013-06-06 15:55:00,70.7,70.81,70.66,70.8,96400.0,43.3261,43.3935,43.3015,43.3873,96400.0
2013-06-07 09:30:00,71.07,71.13,70.5,70.5,108500.0,43.5528,43.5896,43.2035,43.2035,108500.0
2013-06-07 09:35:00,70.5,70.5,70.28,70.37,25400.0,43.2035,43.2035,43.0687,43.1238,25400.0
2013-06-07 09:40:00,70.37,70.38,70.18,70.29,36400.0,43.1238,43.13,43.0074,43.0748,36400.0
2013-06-07 09:45:00,70.33,70.52,70.31,70.48,31500.0,43.0993,43.2158,43.0871,43.1912,31500.0
2013-06-07 09:50:00,70.49,70.65,70.43,70.65,32800.0,43.1974,43.2954,43.1606,43.2954,32800.0
2013-06-07 09:55:00,70.64,70.71,70.52,70.71,31500.0,43.2893,43.3322,43.2158,43.3322,31500.0
2013-06-07 10:00:00,70.7,70.8,70.59,70.76,81600.0,43.3261,43.3873,43.2587,43.3628,81600.0
2013-06-07 10:05:00,70.76,70.85,70.69,70.8,56300.0,43.3628,43.418,43.3199,43.3873,56300.0
2013-06-07 10:10:00,70.81,70.9,70.79,70.83,67300.0,43.3935,43.4486,43.3812,43.4057,67300.0
2013-06-07 10:15:00,70.84,70.94,70.79,70.84,55600.0,43.4119,43.4731,43.3812,43.4119,55600.0
2013-06-07 10:20:00,70.84,70.84,70.67,70.68,71900.0,43.4119,43.4119,43.3077,43.3138,71900.0
2013-06-07 10:25:00,70.68,70.82,70.66,70.69,57000.0,43.3138,43.3996,43.3015,43.3199,57000.0
2013-06-07 10:30:00,70.69,70.76,70.58,70.73,64600.0,43.3199,43.3628,43.2525,43.3444,64600.0
2013-06-07 10:35:00,70.73,70.73,70.55,70.61,86600.0,43.3444,43.3444,43.2341,43.2709,86600.0
2013-06-07 10:40:00,70.6,70.71,70.6,70.69,43100.0,43.2648,43.3322,43.2648,43.3199,43100.0
2013-06-07 10:45:00,70.71,70.71,70.62,70.66,40700.0,43.3322,43.3322,43.277,43.3015,40700.0
2013-06-07 10:50:00,70.65,70.65,70.45,70.5,19000.0,43.2954,43.2954,43.1729,43.2035,19000.0
2013-06-07 10:55:00,70.5,70.5,70.32,70.33,46500.0,43.2035,43.2035,43.0932,43.0993,46500.0
2013-06-07 11:00:00,70.32,70.38,70.28,70.32,184500.0,43.0932,43.13,43.0687,43.0932,184500.0
2013-06-07 11:05:00,70.33,70.51,70.3,70.51,22300.0,43.0993,43.2096,43.0809,43.2096,22300.0
2013-06-07 11:10:00,70.51,70.55,70.47,70.52,39600.0,43.2096,43.2341,43.1851,43.2158,39600.0
2013-06-07 11:15:00,70.51,70.57,70.48,70.55,41000.0,43.2096,43.2464,43.1912,43.2341,41000.0
2013-06-07 11:20:00,70.55,70.66,70.53,70.64,29600.0,43.2341,43.3015,43.2219,43.2893,29600.0
2013-06-07 11:25:00,70.65,70.77,70.64,70.66,37800.0,43.2954,43.369,43.2893,43.3015,37800.0
2013-06-07 11:30:00,70.67,70.77,70.65,70.67,43200.0,43.3077,43.369,43.2954,43.3077,43200.0
2013-06-07 11:35:00,70.68,70.68,70.54,70.56,52400.0,43.3138,43.3138,43.228,43.2403,52400.0
2013-06-07 11:40:00,70.56,70.6,70.5,70.59,65500.0,43.2403,43.2648,43.2035,43.2587,65500.0
2013-06-07 11:45:00,70.58,70.58,70.49,70.56,38800.0,43.2525,43.2525,43.1974,43.2403,38800.0
2013-06-07 11:50:00,70.56,70.65,70.55,70.65,20200.0,43.2403,43.2954,43.2341,43.2954,20200.0
2013-06-07 11:55:00,70.64,70.72,70.64,70.66,30800.0,43.2893,43.3383,43.2893,43.3015,30800.0
2013-06-07 12:00:00,70.65,70.68,70.48,70.56,49200.0,43.2954,43.3138,43.1912,43.2403,49200.0
2013-06-07 12:05:00,70.56,70.56,70.43,70.44,34500.0,43.2403,43.2403,43.1606,43.1667,34500.0
2013-06-07 12:10:00,70.44,70.51,70.44,70.49,12900.0,43.1667,43.2096,43.1667,43.1974,12900.0
2013-06-07 12:15:00,70.49,70.49,70.39,70.4,19900.0,43.1974,43.1974,43.1361,43.1422,19900.0
2013-06-07 12:20:00,70.4,70.42,70.35,70.4,14300.0,43.1422,43.1545,43.1116,43.1422,14300.0
2013-06-07 12:25:00,70.39,70.4,70.32,70.39,20000.0,43.1361,43.1422,43.0932,43.1361,20000.0
2013-06-07 12:30:00,70.39,70.43,70.38,70.39,18000.0,43.1361,43.1606,43.13,43.1361,18000.0
2013-06-07 12:35:00,70.39,70.43,70.38,70.4,21800.0,43.1361,43.1606,43.13,43.1422,21800.0
2013-06-07 12:40:00,70.4,70.41,70.35,70.4,50200.0,43.1422,43.1483,43.1116,43.1422,50200.0
2013-06-07 12:45:00,70.39,70.4,70.23,70.23,41800.0,43.1361,43.1422,43.038,43.038,41800.0
2013-06-07 12:50:00,70.23,70.3,70.23,70.26,41500.0,43.038,43.0809,43.038,43.0564,41500.0
2013-06-07 12:55:00,70.26,70.28,70.23,70.26,33400.0,43.0564,43.0687,43.038,43.0564,33400.0
2013-06-07 13:00:00,70.24,70.33,70.23,70.29,29400.0,43.0442,43.0993,43.038,43.0748,29400.0
2013-06-07 13:05:00,70.29,70.29,70.23,70.23,29500.0,43.0748,43.0748,43.038,43.038,29500.0
2013-06-07 13:10:00,70.24,70.27,70.22,70.27,12900.0,43.0442,43.0626,43.0319,43.0626,12900.0
2013-06-07 13:15:00,70.28,70.36,70.27,70.3,46500.0,43.0687,43.1177,43.0626,43.0809,46500.0
2013-06-07 13:20:00,70.31,70.33,70.22,70.24,20900.0,43.0871,43.0993,43.0319,43.0442,20900.0
2013-06-07 13:25:00,70.23,70.28,70.2,70.28,39100.0,43.038,43.0687,43.0197,43.0687,39100.0
2013-06-07 13:30:00,70.27,70.28,70.22,70.22,15900.0,43.0626,43.0687,43.0319,43.0319,15900.0
2013-06-07 13:35:00,70.23,70.39,70.23,70.38,44400.0,43.038,43.1361,43.038,43.13,44400.0
2013-06-07 13:40:00,70.37,70.39,70.3,70.31,27000.0,43.1238,43.1361,43.0809,43.0871,27000.0
2013-06-07 13:45:00,70.32,70.32,70.25,70.26,17900.0,43.0932,43.0932,43.0503,43.0564,17900.0
2013-06-07 13:50:00,70.27,70.31,70.23,70.24,27600.0,43.0626,43.0871,43.038,43.0442,27600.0
2013-06-07 13:55:00,70.23,70.26,70.2,70.21,36900.0,43.038,43.0564,43.0197,43.0258,36900.0
2013-06-07 14:00:00,70.21,70.25,70.16,70.22,53800.0,43.0258,43.0503,42.9951,43.0319,53800.0
2013-06-07 14:05:00,70.21,70.21,70.05,70.11,47700.0,43.0258,43.0258,42.9277,42.9645,47700.0
2013-06-07 14:10:00,70.12,70.12,70.03,70.06,33200.0,42.9706,42.9706,42.9155,42.9339,33200.0
2013-06-07 14:15:00,70.05,70.06,69.93,69.95,64900.0,42.9277,42.9339,42.8542,42.8664,64900.0
2013-06-07 14:20:00,69.95,69.97,69.86,69.89,28200.0,42.8664,42.8787,42.8113,42.8297,28200.0
2013-06-07 14:25:00,69.89,69.89,69.75,69.84,53900.0,42.8297,42.8297,42.7439,42.799,53900.0
2013-06-07 14:30:00,69.85,69.98,69.81,69.98,29300.0,42.8052,42.8848,42.7807,42.8848,29300.0
2013-06-07 14:35:00,69.99,70.06,69.95,70.06,31800.0,42.891,42.9339,42.8664,42.9339,31800.0
2013-06-07 14:40:00,70.06,70.09,69.98,70.06,31900.0,42.9339,42.9522,42.8848,42.9339,31900.0
2013-06-07 14:45:00,70.06,70.14,69.98,70.14,32200.0,42.9339,42.9829,42.8848,42.9829,32200.0
2013-06-07 14:50:00,70.14,70.28,70.14,70.27,35400.0,42.9829,43.0687,42.9829,43.0626,35400.0
2013-06-07 14:55:00,70.29,70.34,70.28,70.31,14200.0,43.0748,43.1054,43.0687,43.0871,14200.0
2013-06-07 15:00:00,70.31,70.38,70.3,70.35,31800.0,43.0871,43.13,43.0809,43.1116,31800.0
2013-06-07 15:05:00,70.35,70.38,70.28,70.3,54500.0,43.1116,43.13,43.0687,43.0809,54500.0
2013-06-07 15:10:00,70.3,70.38,70.26,70.34,98200.0,43.0809,43.13,43.0564,43.1054,98200.0
2013-06-07 15:15:00,70.34,70.46,70.34,70.4,29300.0,43.1054,43.179,43.1054,43.1422,29300.0
2013-06-07 15:20:00,70.4,70.44,70.35,70.4,33400.0,43.1422,43.1667,43.1116,43.1422,33400.0
2013-06-07 15:25:00,70.41,70.45,70.38,70.45,32200.0,43.1483,43.1729,43.13,43.1729,32200.0
2013-06-07 15:30:00,70.44,70.47,70.38,70.42,39000.0,43.1667,43.1851,43.13,43.1545,39000.0
2013-06-07 15:35:00,70.43,70.49,70.39,70.45,30400.0,43.1606,43.1974,43.1361,43.1729,30400.0
2013-06-07 15:40:00,70.45,70.52,70.44,70.52,24900.0,43.1729,43.2158,43.1667,43.2158,24900.0
2013-06-07 15:45:00,70.52,70.58,70.52,70.55,60900.0,43.2158,43.2525,43.2158,43.2341,60900.0
2013-06-07 15:50:00,70.55,70.66,70.52,70.64,133200.0,43.2341,43.3015,43.2158,43.2893,133200.0
2013-06-07 15:55:00,70.67,70.77,70.65,70.71,124500.0,43.3077,43.369,43.2954,43.3322,124500.0
2013-06-10 09:30:00,70.9,70.96,70.68,70.68,76500.0,43.4486,43.4854,43.3138,43.3138,76500.0
2013-06-10 09:35:00,70.65,70.68,70.38,70.38,7600.0,43.2954,43.3138,43.13,43.13,7600.0
2013-06-10 09:40:00,70.37,70.38,70.17,70.25,25500.0,43.1238,43.13,43.0013,43.0503,25500.0
2013-06-10 09:45:00,70.25,70.28,70.14,70.26,53000.0,43.0503,43.0687,42.9829,43.0564,53000.0
2013-06-10 09:50:00,70.27,70.38,70.23,70.38,55800.0,43.0626,43.13,43.038,43.13,55800.0
2013-06-10 09:55:00,70.38,70.52,70.34,70.38,42100.0,43.13,43.2158,43.1054,43.13,42100.0
2013-06-10 10:00:00,70.38,70.38,70.21,70.27,38300.0,43.13,43.13,43.0258,43.0626,38300.0
2013-06-10 10:05:00,70.27,70.42,70.23,70.41,47900.0,43.0626,43.1545,43.038,43.1483,47900.0
2013-06-10 10:10:00,70.41,70.47,70.38,70.46,48800.0,43.1483,43.1851,43.13,43.179,48800.0
2013-06-10 10:15:00,70.46,70.52,70.44,70.48,22900.0,43.179,43.2158,43.1667,43.1912,22900.0
2013-06-10 10:20:00,70.49,70.65,70.45,70.57,53600.0,43.1974,43.2954,43.1729,43.2464,53600.0
2013-06-10 10:25:00,70.56,70.63,70.49,70.61,57600.0,43.2403,43.2832,43.1974,43.2709,57600.0
2013-06-10 10:30:00,70.63,70.69,70.62,70.67,26500.0,43.2832,43.3199,43.277,43.3077,26500.0
2013-06-10 10:35:00,70.67,70.81,70.67,70.78,33400.0,43.3077,43.3935,43.3077,43.3751,33400.0
2013-06-10 10:40:00,70.77,70.84,70.74,70.81,27700.0,43.369,43.4119,43.3506,43.3935,27700.0
2013-06-10 10:45:00,70.79,70.82,70.67,70.68,34100.0,43.3812,43.3996,43.3077,43.3138,34100.0
2013-06-10 10:50:00,70.68,70.75,70.64,70.66,48100.0,43.3138,43.3567,43.2893,43.3015,48100.0
2013-06-10 10:55:00,70.66,70.66,70.49,70.49,30200.0,43.3015,43.3015,43.1974,43.1974,30200.0
2013-06-10 11:00:00,70.49,70.56,70.38,70.38,34900.0,43.1974,43.2403,43.13,43.13,34900.0
2013-06-10 11:05:00,70.39,70.54,70.39,70.46,38500.0,43.1361,43.228,43.1361,43.179,38500.0
2013-06-10 11:10:00,70.46,70.53,70.46,70.48,26900.0,43.179,43.2219,43.179,43.1912,26900.0
2013-06-10 11:15:00,70.48,70.48,70.39,70.4,29200.0,43.1912,43.1912,43.1361,43.1422,29200.0
2013-06-10 11:20:00,70.39,70.55,70.38,70.46,35000.0,43.1361,43.2341,43.13,43.179,35000.0
2013-06-10 11:25:00,70.46,70.53,70.46,70.48,27800.0,43.179,43.2219,43.179,43.1912,27800.0
2013-06-10 11:30:00,70.47,70.58,70.46,70.5,38600.0,43.1851,43.2525,43.179,43.2035,38600.0
2013-06-10 11:35:00,70.51,70.54,70.39,70.43,41400.0,43.2096,43.228,43.1361,43.1606,41400.0
2013-06-10 11:40:00,70.42,70.5,70.41,70.49,21900.0,43.1545,43.2035,43.1483,43.1974,21900.0
2013-06-10 11:45:00,70.51,70.67,70.51,70.61,31000.0,43.2096,43.3077,43.2096,43.2709,31000.0
2013-06-10 11:50:00,70.6,70.61,70.5,70.58,34800.0,43.2648,43.2709,43.2035,43.2525,34800.0
2013-06-10 11:55:00,70.59,70.61,70.52,70.54,46700.0,43.2587,43.2709,43.2158,43.228,46700.0
2013-06-10 12:00:00,70.54,70.65,70.54,70.65,24600.0,43.228,43.2954,43.228,43.2954,24600.0
2013-06-10 12:05:00,70.68,70.7,70.53,70.53,24500.0,43.3138,43.3261,43.2219,43.2219,24500.0
2013-06-10 12:10:00,70.54,70.54,70.47,70.52,30600.0,43.228,43.228,43.1851,43.2158,30600.0
2013-06-10 12:15:00,70.53,70.53,70.45,70.48,26800.0,43.2219,43.2219,43.1729,43.1912,26800.0
2013-06-10 12:20:00,70.48,70.58,70.45,70.46,31600.0,43.1912,43.2525,43.1729,43.179,31600.0
2013-06-10 12:25:00,70.46,70.53,70.42,70.44,47300.0,43.179,43.2219,43.1545,43.1667,47300.0
2013-06-10 12:30:00,70.43,70.47,70.37,70.37,31200.0,43.1606,43.1851,43.1238,43.1238,31200.0
2013-06-10 12:35:00,70.37,70.39,70.31,70.31,31100.0,43.1238,43.1361,43.0871,43.0871,31100.0
2013-06-10 12:40:00,70.31,70.33,70.25,70.33,35100.0,43.0871,43.0993,43.0503,43.0993,35100.0
2013-06-10 12:45:00,70.32,70.33,70.23,70.28,26300.0,43.0932,43.0993,43.038,43.0687,26300.0
2013-06-10 12:50:00,70.27,70.27,70.17,70.22,39900.0,43.0626,43.0626,43.0013,43.0319,39900.0
2013-06-10 12:55:00,70.23,70.29,70.21,70.22,30200.0,43.038,43.0748,43.0258,43.0319,30200.0
2013-06-10 13:00:00,70.22,70.33,70.2,70.29,29900.0,43.0319,43.0993,43.0197,43.0748,29900.0
2013-06-10 13:05:00,70.3,70.3,70.21,70.27,22700.0,43.0809,43.0809,43.0258,43.0626,22700.0
2013-06-10 13:10:00,70.28,70.29,70.18,70.2,33300.0,43.0687,43.0748,43.0074,43.0197,33300.0
2013-06-10 13:15:00,70.21,70.26,70.21,70.25,25000.0,43.0258,43.0564,43.0258,43.0503,25000.0
2013-06-10 13:20:00,70.26,70.31,70.25,70.27,17800.0,43.0564,43.0871,43.0503,43.0626,17800.0
2013-06-10 13:25:00,70.27,70.28,70.19,70.2,17900.0,43.0626,43.0687,43.0135,43.0197,17900.0
2013-06-10 13:30:00,70.21,70.26,70.19,70.23,24800.0,43.0258,43.0564,43.0135,43.038,24800.0
2013-06-10 13:35:00,70.23,70.24,70.15,70.24,23700.0,43.038,43.0442,42.989,43.0442,23700.0
2013-06-10 13:40:00,70.24,70.27,70.2,70.2,27300.0,43.0442,43.0626,43.0197,43.0197,27300.0
2013-06-10 13:45:00,70.2,70.22,70.16,70.18,26200.0,43.0197,43.0319,42.9951,43.0074,26200.0
2013-06-10 13:50:00,70.17,70.2,70.14,70.19,27500.0,43.0013,43.0197,42.9829,43.0135,27500.0
2013-06-10 13:55:00,70.2,70.22,70.13,70.19,23500.0,43.0197,43.0319,42.9768,43.0135,23500.0
2013-06-10 14:00:00,70.18,70.22,70.15,70.18,25700.0,43.0074,43.0319,42.989,43.0074,25700.0
2013-06-10 14:05:00,70.17,70.26,70.17,70.19,25600.0,43.0013,43.0564,43.0013,43.0135,25600.0
2013-06-10 14:10:00,70.18,70.2,70.03,70.1,59500.0,43.0074,43.0197,42.9155,42.9584,59500.0
2013-06-10 14:15:00,70.09,70.12,70.04,70.08,34700.0,42.9522,42.9706,42.9216,42.9461,34700.0
2013-06-10 14:20:00,70.07,70.09,69.98,70.03,26600.0,42.94,42.9522,42.8848,42.9155,26600.0
2013-06-10 14:25:00,70.02,70.17,70.01,70.12,35500.0,42.9093,43.0013,42.9032,42.9706,35500.0
2013-06-10 14:30:00,70.11,70.2,70.1,70.1,46500.0,42.9645,43.0197,42.9584,42.9584,46500.0
2013-06-10 14:35:00,70.11,70.17,70.1,70.12,43600.0,42.9645,43.0013,42.9584,42.9706,43600.0
2013-06-10 14:40:00,70.12,70.13,70.06,70.13,42300.0,42.9706,42.9768,42.9339,42.9768,42300.0
2013-06-10 14:45:00,70.13,70.17,70.07,70.16,43900.0,42.9768,43.0013,42.94,42.9951,43900.0
2013-06-10 14:50:00,70.17,70.21,70.12,70.21,28100.0,43.0013,43.0258,42.9706,43.0258,28100.0
2013-06-10 14:55:00,70.21,70.23,70.18,70.21,28000.0,43.0258,43.038,43.0074,43.0258,28000.0
2013-06-10 15:00:00,70.21,70.24,70.17,70.22,37200.0,43.0258,43.0442,43.0013,43.0319,37200.0
2013-06-10 15:05:00,70.21,70.24,70.15,70.22,93800.0,43.0258,43.0442,42.989,43.0319,93800.0
2013-06-10 15:10:00,70.22,70.25,70.19,70.23,61900.0,43.0319,43.0503,43.0135,43.038,61900.0
2013-06-10 15:15:00,70.23,70.25,70.16,70.21,34300.0,43.038,43.0503,42.9951,43.0258,34300.0
2013-06-10 15:20:00,70.22,70.25,70.18,70.25,34200.0,43.0319,43.0503,43.0074,43.0503,34200.0
2013-06-10 15:25:00,70.24,70.26,70.19,70.26,40900.0,43.0442,43.0564,43.0135,43.0564,40900.0
2013-06-10 15:30:00,70.26,70.27,70.21,70.25,36200.0,43.0564,43.0626,43.0258,43.0503,36200.0
2013-06-10 15:35:00,70.24,70.26,70.2,70.22,55400.0,43.0442,43.0564,43.0197,43.0319,55400.0
2013-06-10 15:40:00,70.21,70.26,70.2,70.23,37800.0,43.0258,43.0564,43.0197,43.038,37800.0
2013-06-10 15:45:00,70.23,70.29,70.19,70.19,72900.0,43.038,43.0748,43.0135,43.0135,72900.0
2013-06-10 15:50:00,70.19,70.23,70.13,70.14,65300.0,43.0135,43.038,42.9768,42.9829,65300.0
2013-06-10 15:55:00,70.13,70.2,70.09,70.15,84200.0,42.9768,43.0197,42.9522,42.989,84200.0
2013-06-11 09:30:00,69.35,69.61,69.15,69.17,74300.0,42.4988,42.6581,42.3762,42.3885,74300.0
2013-06-11 09:35:00,69.16,69.27,69.06,69.27,62400.0,42.3823,42.4497,42.321,42.4497,62400.0
2013-06-11 09:40:00,69.26,69.64,69.23,69.6,125400.0,42.4436,42.6765,42.4252,42.652,125400.0
2013-06-11 09:45:00,69.59,69.79,69.52,69.74,33500.0,42.6458,42.7684,42.6029,42.7378,33500.0
2013-06-11 09:50:00,69.74,69.95,69.69,69.75,64900.0,42.7378,42.8664,42.7071,42.7439,64900.0
2013-06-11 09:55:00,69.74,69.77,69.62,69.66,33400.0,42.7378,42.7561,42.6642,42.6887,33400.0
2013-06-11 10:00:00,69.63,69.76,69.61,69.67,73800.0,42.6703,42.75,42.6581,42.6949,73800.0
2013-06-11 10:05:00,69.64,69.87,69.6,69.61,88300.0,42.6765,42.8174,42.652,42.6581,88300.0
2013-06-11 10:10:00,69.62,69.62,69.42,69.59,142400.0,42.6642,42.6642,42.5417,42.6458,142400.0
2013-06-11 10:15:00,69.59,69.6,69.47,69.5,134800.0,42.6458,42.652,42.5723,42.5907,134800.0
2013-06-11 10:20:00,69.49,69.66,69.41,69.6,134900.0,42.5846,42.6887,42.5355,42.652,134900.0
2013-06-11 10:25:00,69.62,69.67,69.58,69.66,37400.0,42.6642,42.6949,42.6397,42.6887,37400.0
2013-06-11 10:30:00,69.65,69.78,69.62,69.67,188300.0,42.6826,42.7623,42.6642,42.6949,188300.0
2013-06-11 10:35:00,69.67,69.72,69.6,69.63,69100.0,42.6949,42.7255,42.652,42.6703,69100.0
2013-06-11 10:40:00,69.62,69.71,69.59,69.71,55400.0,42.6642,42.7194,42.6458,42.7194,55400.0
2013-06-11 10:45:00,69.72,69.77,69.71,69.74,49400.0,42.7255,42.7561,42.7194,42.7378,49400.0
2013-06-11 10:50:00,69.74,69.74,69.59,69.6,27900.0,42.7378,42.7378,42.6458,42.652,27900.0
2013-06-11 10:55:00,69.59,69.68,69.55,69.56,72800.0,42.6458,42.701,42.6213,42.6275,72800.0
2013-06-11 11:00:00,69.55,69.63,69.5,69.51,69500.0,42.6213,42.6703,42.5907,42.5968,69500.0
2013-06-11 11:05:00,69.52,69.57,69.45,69.54,49600.0,42.6029,42.6336,42.56,42.6152,49600.0
2013-06-11 11:10:00,69.54,69.66,69.49,69.51,57100.0,42.6152,42.6887,42.5846,42.5968,57100.0
2013-06-11 11:15:00,69.52,69.58,69.48,69.57,75100.0,42.6029,42.6397,42.5784,42.6336,75100.0
2013-06-11 11:20:00,69.57,69.59,69.49,69.52,66800.0,42.6336,42.6458,42.5846,42.6029,66800.0
2013-06-11 11:25:00,69.54,69.62,69.51,69.57,67200.0,42.6152,42.6642,42.5968,42.6336,67200.0
2013-06-11 11:30:00,69.57,69.62,69.54,69.59,81600.0,42.6336,42.6642,42.6152,42.6458,81600.0
2013-06-11 11:35:00,69.59,69.61,69.56,69.58,26000.0,42.6458,42.6581,42.6275,42.6397,26000.0
2013-06-11 11:40:00,69.57,69.66,69.56,69.66,31400.0,42.6336,42.6887,42.6275,42.6887,31400.0
2013-06-11 11:45:00,69.66,69.78,69.66,69.76,27000.0,42.6887,42.7623,42.6887,42.75,27000.0
2013-06-11 11:50:00,69.78,69.78,69.67,69.69,48800.0,42.7623,42.7623,42.6949,42.7071,48800.0
2013-06-11 11:55:00,69.7,69.74,69.63,69.63,32100.0,42.7132,42.7378,42.6703,42.6703,32100.0
2013-06-11 12:00:00,69.63,69.65,69.59,69.62,19800.0,42.6703,42.6826,42.6458,42.6642,19800.0
2013-06-11 12:05:00,69.64,69.66,69.6,69.62,10800.0,42.6765,42.6887,42.652,42.6642,10800.0
2013-06-11 12:10:00,69.62,69.71,69.62,69.68,17500.0,42.6642,42.7194,42.6642,42.701,17500.0
2013-06-11 12:15:00,69.67,69.7,69.6,69.6,39100.0,42.6949,42.7132,42.652,42.652,39100.0
2013-06-11 12:20:00,69.62,69.65,69.56,69.57,13800.0,42.6642,42.6826,42.6275,42.6336,13800.0
2013-06-11 12:25:00,69.57,69.61,69.57,69.6,8300.0,42.6336,42.6581,42.6336,42.652,8300.0
2013-06-11 12:30:00,69.6,69.6,69.52,69.56,33100.0,42.652,42.652,42.6029,42.6275,33100.0
2013-06-11 12:35:00,69.57,69.59,69.51,69.53,17200.0,42.6336,42.6458,42.5968,42.6091,17200.0
2013-06-11 12:40:00,69.54,69.62,69.52,69.57,11200.0,42.6152,42.6642,42.6029,42.6336,11200.0
2013-06-11 12:45:00,69.56,69.6,69.56,69.59,24700.0,42.6275,42.652,42.6275,42.6458,24700.0
2013-06-11 12:50:00,69.59,69.59,69.54,69.56,20300.0,42.6458,42.6458,42.6152,42.6275,20300.0
2013-06-11 12:55:00,69.54,69.62,69.54,69.62,22900.0,42.6152,42.6642,42.6152,42.6642,22900.0
2013-06-11 13:00:00,69.63,69.67,69.62,69.65,15400.0,42.6703,42.6949,42.6642,42.6826,15400.0
2013-06-11 13:05:00,69.65,69.71,69.65,69.65,15200.0,42.6826,42.7194,42.6826,42.6826,15200.0
2013-06-11 13:10:00,69.65,69.67,69.62,69.62,22800.0,42.6826,42.6949,42.6642,42.6642,22800.0
2013-06-11 13:15:00,69.61,69.64,69.53,69.53,47500.0,42.6581,42.6765,42.6091,42.6091,47500.0
2013-06-11 13:20:00,69.53,69.56,69.49,69.55,15700.0,42.6091,42.6275,42.5846,42.6213,15700.0
2013-06-11 13:25:00,69.54,69.56,69.47,69.48,16400.0,42.6152,42.6275,42.5723,42.5784,16400.0
2013-06-11 13:30:00,69.44,69.47,69.37,69.37,35200.0,42.5539,42.5723,42.511,42.511,35200.0
2013-06-11 13:35:00,69.38,69.47,69.36,69.45,52200.0,42.5171,42.5723,42.5049,42.56,52200.0
2013-06-11 13:40:00,69.45,69.45,69.36,69.4,23400.0,42.56,42.56,42.5049,42.5294,23400.0
2013-06-11 13:45:00,69.39,69.43,69.36,69.41,13900.0,42.5233,42.5478,42.5049,42.5355,13900.0
2013-06-11 13:50:00,69.41,69.47,69.35,69.35,19800.0,42.5355,42.5723,42.4988,42.4988,19800.0
2013-06-11 13:55:00,69.35,69.38,69.24,69.26,29600.0,42.4988,42.5171,42.4314,42.4436,29600.0
2013-06-11 14:00:00,69.25,69.34,69.22,69.28,34200.0,42.4375,42.4926,42.4191,42.4559,34200.0
2013-06-11 14:05:00,69.26,69.29,69.16,69.22,38200.0,42.4436,42.462,42.3823,42.4191,38200.0
2013-06-11 14:10:00,69.23,69.28,69.19,69.24,51800.0,42.4252,42.4559,42.4007,42.4314,51800.0
2013-06-11 14:15:00,69.24,69.29,69.22,69.25,25500.0,42.4314,42.462,42.4191,42.4375,25500.0
2013-06-11 14:20:00,69.26,69.32,69.25,69.27,34900.0,42.4436,42.4804,42.4375,42.4497,34900.0
2013-06-11 14:25:00,69.28,69.35,69.27,69.35,32900.0,42.4559,42.4988,42.4497,42.4988,32900.0
2013-06-11 14:30:00,69.37,69.39,69.32,69.36,34300.0,42.511,42.5233,42.4804,42.5049,34300.0
2013-06-11 14:35:00,69.36,69.41,69.34,69.4,40800.0,42.5049,42.5355,42.4926,42.5294,40800.0
2013-06-11 14:40:00,69.39,69.42,69.36,69.36,31700.0,42.5233,42.5417,42.5049,42.5049,31700.0
2013-06-11 14:45:00,69.35,69.42,69.34,69.4,99100.0,42.4988,42.5417,42.4926,42.5294,99100.0
2013-06-11 14:50:00,69.42,69.44,69.35,69.38,56800.0,42.5417,42.5539,42.4988,42.5171,56800.0
2013-06-11 14:55:00,69.4,69.47,69.38,69.46,40800.0,42.5294,42.5723,42.5171,42.5662,40800.0
2013-06-11 15:00:00,69.48,69.51,69.42,69.46,69800.0,42.5784,42.5968,42.5417,42.5662,69800.0
2013-06-11 15:05:00,69.47,69.47,69.38,69.39,36400.0,42.5723,42.5723,42.5171,42.5233,36400.0
2013-06-11 15:10:00,69.38,69.44,69.37,69.41,48400.0,42.5171,42.5539,42.511,42.5355,48400.0
2013-06-11 15:15:00,69.42,69.46,69.41,69.45,26400.0,42.5417,42.5662,42.5355,42.56,26400.0
2013-06-11 15:20:00,69.44,69.45,69.38,69.42,85200.0,42.5539,42.56,42.5171,42.5417,85200.0
2013-06-11 15:25:00,69.42,69.44,69.31,69.32,41800.0,42.5417,42.5539,42.4742,42.4804,41800.0
2013-06-11 15:30:00,69.31,69.34,69.24,69.27,64100.0,42.4742,42.4926,42.4314,42.4497,64100.0
2013-06-11 15:35:00,69.27,69.31,69.23,69.25,40900.0,42.4497,42.4742,42.4252,42.4375,40900.0
2013-06-11 15:40:00,69.24,69.27,69.17,69.19,77400.0,42.4314,42.4497,42.3885,42.4007,77400.0
2013-06-11 15:45:00,69.17,69.17,69.1,69.16,107500.0,42.3885,42.3885,42.3456,42.3823,107500.0
2013-06-11 15:50:00,69.16,69.19,69.11,69.12,182700.0,42.3823,42.4007,42.3517,42.3578,182700.0
2013-06-11 15:55:00,69.12,69.14,69.08,69.1,160000.0,42.3578,42.3701,42.3333,42.3456,160000.0
2013-06-12 09:30:00,69.48,69.62,69.3,69.35,51900.0,42.5784,42.6642,42.4681,42.4988,51900.0
2013-06-12 09:35:00,69.36,69.4,69.07,69.1,59800.0,42.5049,42.5294,42.3272,42.3456,59800.0
2013-06-12 09:40:00,69.07,69.21,69.02,69.15,42400.0,42.3272,42.413,42.2965,42.3762,42400.0
2013-06-12 09:45:00,69.16,69.18,69.06,69.12,20200.0,42.3823,42.3946,42.321,42.3578,20200.0
2013-06-12 09:50:00,69.1,69.18,69.08,69.15,17900.0,42.3456,42.3946,42.3333,42.3762,17900.0
2013-06-12 09:55:00,69.16,69.21,69.09,69.1,26100.0,42.3823,42.413,42.3394,42.3456,26100.0
2013-06-12 10:00:00,69.09,69.09,68.94,68.97,62500.0,42.3394,42.3394,42.2475,42.2659,62500.0
2013-06-12 10:05:00,68.96,69.13,68.95,69.04,43600.0,42.2598,42.3639,42.2536,42.3088,43600.0
2013-06-12 10:10:00,69.04,69.06,68.97,69.0,42800.0,42.3088,42.321,42.2659,42.2843,42800.0
2013-06-12 10:15:00,68.98,69.03,68.96,68.97,35700.0,42.272,42.3027,42.2598,42.2659,35700.0
2013-06-12 10:20:00,68.98,69.08,68.97,69.03,49300.0,42.272,42.3333,42.2659,42.3027,49300.0
2013-06-12 10:25:00,69.01,69.09,69.0,69.07,33800.0,42.2904,42.3394,42.2843,42.3272,33800.0
2013-06-12 10:30:00,69.05,69.05,68.98,69.0,27500.0,42.3149,42.3149,42.272,42.2843,27500.0
2013-06-12 10:35:00,69.02,69.07,68.99,69.02,27200.0,42.2965,42.3272,42.2781,42.2965,27200.0
2013-06-12 10:40:00,69.03,69.09,68.99,69.03,27000.0,42.3027,42.3394,42.2781,42.3027,27000.0
2013-06-12 10:45:00,69.03,69.05,68.92,68.95,41700.0,42.3027,42.3149,42.2352,42.2536,41700.0
2013-06-12 10:50:00,68.94,68.97,68.88,68.89,36600.0,42.2475,42.2659,42.2107,42.2169,36600.0
2013-06-12 10:55:00,68.88,68.91,68.78,68.8,26000.0,42.2107,42.2291,42.1495,42.1617,26000.0
2013-06-12 11:00:00,68.79,68.79,68.67,68.71,56400.0,42.1556,42.1556,42.082,42.1066,56400.0
2013-06-12 11:05:00,68.72,68.81,68.68,68.79,24100.0,42.1127,42.1678,42.0882,42.1556,24100.0
2013-06-12 11:10:00,68.79,68.79,68.65,68.74,34200.0,42.1556,42.1556,42.0698,42.1249,34200.0
2013-06-12 11:15:00,68.73,68.8,68.71,68.78,32200.0,42.1188,42.1617,42.1066,42.1495,32200.0
2013-06-12 11:20:00,68.79,68.92,68.79,68.91,37700.0,42.1556,42.2352,42.1556,42.2291,37700.0
2013-06-12 11:25:00,68.91,68.92,68.83,68.86,40600.0,42.2291,42.2352,42.1801,42.1985,40600.0
2013-06-12 11:30:00,68.86,68.91,68.78,68.87,93400.0,42.1985,42.2291,42.1495,42.2046,93400.0
2013-06-12 11:35:00,68.88,68.97,68.86,68.9,32600.0,42.2107,42.2659,42.1985,42.223,32600.0
2013-06-12 11:40:00,68.88,68.95,68.88,68.91,16600.0,42.2107,42.2536,42.2107,42.2291,16600.0
2013-06-12 11:45:00,68.9,68.93,68.78,68.84,51300.0,42.223,42.2414,42.1495,42.1862,51300.0
2013-06-12 11:50:00,68.86,68.87,68.75,68.77,50900.0,42.1985,42.2046,42.1311,42.1433,50900.0
2013-06-12 11:55:00,68.75,68.82,68.73,68.77,56400.0,42.1311,42.174,42.1188,42.1433,56400.0
2013-06-12 12:00:00,68.77,68.85,68.72,68.84,61800.0,42.1433,42.1924,42.1127,42.1862,61800.0
2013-06-12 12:05:00,68.83,68.87,68.81,68.84,53200.0,42.1801,42.2046,42.1678,42.1862,53200.0
2013-06-12 12:10:00,68.84,68.88,68.8,68.84,68900.0,42.1862,42.2107,42.1617,42.1862,68900.0
2013-06-12 12:15:00,68.83,68.86,68.72,68.77,35500.0,42.1801,42.1985,42.1127,42.1433,35500.0
2013-06-12 12:20:00,68.78,68.83,68.73,68.81,23600.0,42.1495,42.1801,42.1188,42.1678,23600.0
2013-06-12 12:25:00,68.8,68.85,68.76,68.8,66100.0,42.1617,42.1924,42.1372,42.1617,66100.0
2013-06-12 12:30:00,68.8,68.83,68.72,68.76,30600.0,42.1617,42.1801,42.1127,42.1372,30600.0
2013-06-12 12:35:00,68.75,68.78,68.71,68.74,15600.0,42.1311,42.1495,42.1066,42.1249,15600.0
2013-06-12 12:40:00,68.72,68.78,68.67,68.78,28500.0,42.1127,42.1495,42.082,42.1495,28500.0
2013-06-12 12:45:00,68.78,68.79,68.73,68.78,19100.0,42.1495,42.1556,42.1188,42.1495,19100.0
2013-06-12 12:50:00,68.77,68.8,68.73,68.79,12000.0,42.1433,42.1617,42.1188,42.1556,12000.0
2013-06-12 12:55:00,68.78,68.8,68.73,68.78,8700.0,42.1495,42.1617,42.1188,42.1495,8700.0
2013-06-12 13:00:00,68.79,68.79,68.7,68.73,18400.0,42.1556,42.1556,42.1004,42.1188,18400.0
2013-06-12 13:05:00,68.73,68.82,68.72,68.77,22300.0,42.1188,42.174,42.1127,42.1433,22300.0
2013-06-12 13:10:00,68.78,68.78,68.72,68.78,21000.0,42.1495,42.1495,42.1127,42.1495,21000.0
2013-06-12 13:15:00,68.77,68.77,68.72,68.75,34800.0,42.1433,42.1433,42.1127,42.1311,34800.0
2013-06-12 13:20:00,68.74,68.75,68.69,68.69,16700.0,42.1249,42.1311,42.0943,42.0943,16700.0
2013-06-12 13:25:00,68.7,68.76,68.69,68.7,19400.0,42.1004,42.1372,42.0943,42.1004,19400.0
2013-06-12 13:30:00,68.7,68.72,68.66,68.66,11200.0,42.1004,42.1127,42.0759,42.0759,11200.0
2013-06-12 13:35:00,68.66,68.7,68.58,68.59,47000.0,42.0759,42.1004,42.0269,42.033,47000.0
2013-06-12 13:40:00,68.57,68.67,68.56,68.66,50600.0,42.0208,42.082,42.0146,42.0759,50600.0
2013-06-12 13:45:00,68.66,68.69,68.63,68.67,17900.0,42.0759,42.0943,42.0575,42.082,17900.0
2013-06-12 13:50:00,68.66,68.7,68.63,68.7,21100.0,42.0759,42.1004,42.0575,42.1004,21100.0
2013-06-12 13:55:00,68.7,68.74,68.67,68.69,23400.0,42.1004,42.1249,42.082,42.0943,23400.0
2013-06-12 14:00:00,68.68,68.69,68.59,68.62,74300.0,42.0882,42.0943,42.033,42.0514,74300.0
2013-06-12 14:05:00,68.63,68.64,68.58,68.61,35200.0,42.0575,42.0637,42.0269,42.0453,35200.0
2013-06-12 14:10:00,68.6,68.6,68.47,68.53,48300.0,42.0391,42.0391,41.9595,41.9963,48300.0
2013-06-12 14:15:00,68.52,68.53,68.45,68.46,40600.0,41.9901,41.9963,41.9472,41.9534,40600.0
2013-06-12 14:20:00,68.46,68.53,68.44,68.48,37100.0,41.9534,41.9963,41.9411,41.9656,37100.0
2013-06-12 14:25:00,68.5,68.5,68.42,68.45,30300.0,41.9779,41.9779,41.9288,41.9472,30300.0
2013-06-12 14:30:00,68.44,68.47,68.38,68.43,47200.0,41.9411,41.9595,41.9043,41.935,47200.0
2013-06-12 14:35:00,68.43,68.45,68.37,68.39,28600.0,41.935,41.9472,41.8982,41.9105,28600.0
2013-06-12 14:40:00,68.4,68.48,68.4,68.41,38400.0,41.9166,41.9656,41.9166,41.9227,38400.0
2013-06-12 14:45:00,68.41,68.43,68.34,68.35,35300.0,41.9227,41.935,41.8798,41.8859,35300.0
2013-06-12 14:50:00,68.34,68.37,68.26,68.3,40200.0,41.8798,41.8982,41.8308,41.8553,40200.0
2013-06-12 14:55:00,68.29,68.29,68.2,68.25,50600.0,41.8492,41.8492,41.794,41.8247,50600.0
2013-06-12 15:00:00,68.25,68.25,68.14,68.14,57400.0,41.8247,41.8247,41.7573,41.7573,57400.0
2013-06-12 15:05:00,68.14,68.24,68.13,68.2,100100.0,41.7573,41.8185,41.7511,41.794,100100.0
2013-06-12 15:10:00,68.21,68.22,68.13,68.14,49100.0,41.8002,41.8063,41.7511,41.7573,49100.0
2013-06-12 15:15:00,68.14,68.15,68.04,68.04,68700.0,41.7573,41.7634,41.696,41.696,68700.0
2013-06-12 15:20:00,68.03,68.13,68.03,68.11,53200.0,41.6898,41.7511,41.6898,41.7389,53200.0
2013-06-12 15:25:00,68.1,68.2,68.1,68.17,67200.0,41.7327,41.794,41.7327,41.7756,67200.0
2013-06-12 15:30:00,68.16,68.17,68.05,68.05,53100.0,41.7695,41.7756,41.7021,41.7021,53100.0
2013-06-12 15:35:00,68.04,68.1,67.97,67.97,166700.0,41.696,41.7327,41.6531,41.6531,166700.0
2013-06-12 15:40:00,67.98,68.04,67.93,68.0,77700.0,41.6592,41.696,41.6286,41.6715,77700.0
2013-06-12 15:45:00,68.02,68.19,68.02,68.19,56800.0,41.6837,41.7879,41.6837,41.7879,56800.0
2013-06-12 15:50:00,68.19,68.22,68.15,68.17,83600.0,41.7879,41.8063,41.7634,41.7756,83600.0
2013-06-12 15:55:00,68.16,68.19,68.12,68.13,99100.0,41.7695,41.7879,41.745,41.7511,99100.0
2013-06-13 09:30:00,67.86,68.23,67.8,68.11,109400.0,41.5857,41.8124,41.5489,41.7389,109400.0
2013-06-13 09:35:00,68.1,68.17,67.97,68.09,41800.0,41.7327,41.7756,41.6531,41.7266,41800.0
2013-06-13 09:40:00,68.08,68.4,68.06,68.32,44900.0,41.7205,41.9166,41.7082,41.8676,44900.0
2013-06-13 09:45:00,68.3,68.38,68.18,68.32,76700.0,41.8553,41.9043,41.7818,41.8676,76700.0
2013-06-13 09:50:00,68.33,68.59,68.31,68.54,42900.0,41.8737,42.033,41.8614,42.0024,42900.0
2013-06-13 09:55:00,68.54,68.71,68.49,68.69,43800.0,42.0024,42.1066,41.9717,42.0943,43800.0
2013-06-13 10:00:00,68.68,68.78,68.67,68.78,58400.0,42.0882,42.1495,42.082,42.1495,58400.0
2013-06-13 10:05:00,68.79,69.13,68.75,69.06,101000.0,42.1556,42.3639,42.1311,42.321,101000.0
2013-06-13 10:10:00,69.06,69.06,68.89,68.9,135200.0,42.321,42.321,42.2169,42.223,135200.0
2013-06-13 10:15:00,68.91,68.92,68.83,68.9,91000.0,42.2291,42.2352,42.1801,42.223,91000.0
2013-06-13 10:20:00,68.9,69.0,68.8,68.8,103100.0,42.223,42.2843,42.1617,42.1617,103100.0
2013-06-13 10:25:00,68.8,69.12,68.8,68.99,126600.0,42.1617,42.3578,42.1617,42.2781,126600.0
2013-06-13 10:30:00,69.0,69.08,68.96,69.06,72600.0,42.2843,42.3333,42.2598,42.321,72600.0
2013-06-13 10:35:00,69.08,69.09,69.0,69.08,67400.0,42.3333,42.3394,42.2843,42.3333,67400.0
2013-06-13 10:40:00,69.08,69.1,69.0,69.06,34700.0,42.3333,42.3456,42.2843,42.321,34700.0
2013-06-13 10:45:00,69.05,69.11,69.03,69.05,60700.0,42.3149,42.3517,42.3027,42.3149,60700.0
2013-06-13 10:50:00,69.04,69.07,68.95,68.95,52200.0,42.3088,42.3272,42.2536,42.2536,52200.0
2013-06-13 10:55:00,68.95,68.96,68.87,68.92,40900.0,42.2536,42.2598,42.2046,42.2352,40900.0
2013-06-13 11:00:00,68.91,68.93,68.82,68.85,287700.0,42.2291,42.2414,42.174,42.1924,287700.0
2013-06-13 11:05:00,68.84,68.84,68.74,68.76,39300.0,42.1862,42.1862,42.1249,42.1372,39300.0
2013-06-13 11:10:00,68.77,68.77,68.72,68.76,105200.0,42.1433,42.1433,42.1127,42.1372,105200.0
2013-06-13 11:15:00,68.76,68.83,68.71,68.83,55900.0,42.1372,42.1801,42.1066,42.1801,55900.0
2013-06-13 11:20:00,68.84,68.89,68.81,68.88,26900.0,42.1862,42.2169,42.1678,42.2107,26900.0
2013-06-13 11:25:00,68.89,68.92,68.85,68.88,52700.0,42.2169,42.2352,42.1924,42.2107,52700.0
2013-06-13 11:30:00,68.88,68.92,68.86,68.92,49900.0,42.2107,42.2352,42.1985,42.2352,49900.0
2013-06-13 11:35:00,68.92,68.98,68.88,68.92,37300.0,42.2352,42.272,42.2107,42.2352,37300.0
2013-06-13 11:40:00,68.92,69.03,68.92,69.01,26800.0,42.2352,42.3027,42.2352,42.2904,26800.0
2013-06-13 11:45:00,69.01,69.01,68.93,69.0,37300.0,42.2904,42.2904,42.2414,42.2843,37300.0
2013-06-13 11:50:00,69.0,69.07,68.99,69.03,41900.0,42.2843,42.3272,42.2781,42.3027,41900.0
2013-06-13 11:55:00,69.04,69.11,69.03,69.09,25500.0,42.3088,42.3517,42.3027,42.3394,25500.0
2013-06-13 12:00:00,69.09,69.13,69.07,69.11,25700.0,42.3394,42.3639,42.3272,42.3517,25700.0
2013-06-13 12:05:00,69.11,69.12,69.07,69.09,31300.0,42.3517,42.3578,42.3272,42.3394,31300.0
2013-06-13 12:10:00,69.09,69.11,69.04,69.05,20400.0,42.3394,42.3517,42.3088,42.3149,20400.0
2013-06-13 12:15:00,69.06,69.09,69.02,69.09,38500.0,42.321,42.3394,42.2965,42.3394,38500.0
2013-06-13 12:20:00,69.1,69.1,69.02,69.04,51500.0,42.3456,42.3456,42.2965,42.3088,51500.0
2013-06-13 12:25:00,69.03,69.05,68.99,69.0,50800.0,42.3027,42.3149,42.2781,42.2843,50800.0
2013-06-13 12:30:00,69.0,69.01,68.97,69.01,37800.0,42.2843,42.2904,42.2659,42.2904,37800.0
2013-06-13 12:35:00,69.01,69.04,68.98,69.02,41100.0,42.2904,42.3088,42.272,42.2965,41100.0
2013-06-13 12:40:00,69.01,69.03,69.0,69.02,30100.0,42.2904,42.3027,42.2843,42.2965,30100.0
2013-06-13 12:45:00,69.02,69.03,68.98,69.01,53400.0,42.2965,42.3027,42.272,42.2904,53400.0
2013-06-13 12:50:00,69.01,69.08,69.01,69.07,24000.0,42.2904,42.3333,42.2904,42.3272,24000.0
2013-06-13 12:55:00,69.07,69.15,69.05,69.1,23100.0,42.3272,42.3762,42.3149,42.3456,23100.0
2013-06-13 13:00:00,69.1,69.15,69.05,69.05,37300.0,42.3456,42.3762,42.3149,42.3149,37300.0
2013-06-13 13:05:00,69.06,69.06,69.02,69.04,21800.0,42.321,42.321,42.2965,42.3088,21800.0
2013-06-13 13:10:00,69.04,69.11,69.04,69.11,20200.0,42.3088,42.3517,42.3088,42.3517,20200.0
2013-06-13 13:15:00,69.11,69.21,69.1,69.19,24000.0,42.3517,42.413,42.3456,42.4007,24000.0
2013-06-13 13:20:00,69.19,69.23,69.1,69.11,24200.0,42.4007,42.4252,42.3456,42.3517,24200.0
2013-06-13 13:25:00,69.12,69.17,69.1,69.17,33400.0,42.3578,42.3885,42.3456,42.3885,33400.0
2013-06-13 13:30:00,69.18,69.19,69.11,69.14,25000.0,42.3946,42.4007,42.3517,42.3701,25000.0
2013-06-13 13:35:00,69.14,69.18,69.06,69.06,36400.0,42.3701,42.3946,42.321,42.321,36400.0
2013-06-13 13:40:00,69.07,69.11,69.05,69.1,12200.0,42.3272,42.3517,42.3149,42.3456,12200.0
2013-06-13 13:45:00,69.09,69.11,69.04,69.11,19800.0,42.3394,42.3517,42.3088,42.3517,19800.0
2013-06-13 13:50:00,69.11,69.16,69.11,69.14,19100.0,42.3517,42.3823,42.3517,42.3701,19100.0
2013-06-13 13:55:00,69.13,69.15,69.1,69.12,16400.0,42.3639,42.3762,42.3456,42.3578,16400.0
2013-06-13 14:00:00,69.13,69.25,69.13,69.24,22400.0,42.3639,42.4375,42.3639,42.4314,22400.0
2013-06-13 14:05:00,69.25,69.3,69.25,69.27,22600.0,42.4375,42.4681,42.4375,42.4497,22600.0
2013-06-13 14:10:00,69.26,69.26,69.23,69.24,59300.0,42.4436,42.4436,42.4252,42.4314,59300.0
2013-06-13 14:15:00,69.25,69.32,69.25,69.32,25400.0,42.4375,42.4804,42.4375,42.4804,25400.0
2013-06-13 14:20:00,69.31,69.36,69.3,69.33,59700.0,42.4742,42.5049,42.4681,42.4865,59700.0
2013-06-13 14:25:00,69.34,69.36,69.3,69.3,36100.0,42.4926,42.5049,42.4681,42.4681,36100.0
2013-06-13 14:30:00,69.29,69.35,69.27,69.33,51000.0,42.462,42.4988,42.4497,42.4865,51000.0
2013-06-13 14:35:00,69.34,69.38,69.33,69.38,24100.0,42.4926,42.5171,42.4865,42.5171,24100.0
2013-06-13 14:40:00,69.37,69.38,69.3,69.35,54800.0,42.511,42.5171,42.4681,42.4988,54800.0
2013-06-13 14:45:00,69.35,69.39,69.34,69.36,34700.0,42.4988,42.5233,42.4926,42.5049,34700.0
2013-06-13 14:50:00,69.36,69.49,69.36,69.49,56000.0,42.5049,42.5846,42.5049,42.5846,56000.0
2013-06-13 14:55:00,69.49,69.63,69.49,69.62,38100.0,42.5846,42.6703,42.5846,42.6642,38100.0
2013-06-13 15:00:00,69.61,69.74,69.6,69.73,109700.0,42.6581,42.7378,42.652,42.7316,109700.0
2013-06-13 15:05:00,69.74,69.85,69.71,69.79,99900.0,42.7378,42.8052,42.7194,42.7684,99900.0
2013-06-13 15:10:00,69.79,69.81,69.69,69.73,86700.0,42.7684,42.7807,42.7071,42.7316,86700.0
2013-06-13 15:15:00,69.73,69.79,69.7,69.72,54000.0,42.7316,42.7684,42.7132,42.7255,54000.0
2013-06-13 15:20:00,69.72,69.72,69.66,69.68,39900.0,42.7255,42.7255,42.6887,42.701,39900.0
2013-06-13 15:25:00,69.68,69.76,69.65,69.72,55600.0,42.701,42.75,42.6826,42.7255,55600.0
2013-06-13 15:30:00,69.71,69.75,69.67,69.74,63400.0,42.7194,42.7439,42.6949,42.7378,63400.0
2013-06-13 15:35:00,69.73,69.78,69.67,69.78,79400.0,42.7316,42.7623,42.6949,42.7623,79400.0
2013-06-13 15:40:00,69.79,70.0,69.79,69.99,65200.0,42.7684,42.8971,42.7684,42.891,65200.0
2013-06-13 15:45:00,69.98,70.12,69.93,70.1,128800.0,42.8848,42.9706,42.8542,42.9584,128800.0
2013-06-13 15:50:00,70.1,70.14,69.94,69.94,154200.0,42.9584,42.9829,42.8603,42.8603,154200.0
2013-06-13 15:55:00,69.93,69.97,69.88,69.94,204200.0,42.8542,42.8787,42.8236,42.8603,204200.0
2013-06-14 09:30:00,69.99,70.03,69.8,70.0,36400.0,42.891,42.9155,42.7745,42.8971,36400.0
2013-06-14 09:35:00,69.94,69.99,69.86,69.87,15800.0,42.8603,42.891,42.8113,42.8174,15800.0
2013-06-14 09:40:00,69.84,69.98,69.74,69.93,49500.0,42.799,42.8848,42.7378,42.8542,49500.0
2013-06-14 09:45:00,69.92,70.23,69.9,70.22,27100.0,42.8481,43.038,42.8358,43.0319,27100.0
2013-06-14 09:50:00,70.21,70.3,70.21,70.23,29600.0,43.0258,43.0809,43.0258,43.038,29600.0
2013-06-14 09:55:00,70.21,70.78,70.21,70.78,38200.0,43.0258,43.3751,43.0258,43.3751,38200.0
2013-06-14 10:00:00,70.8,71.02,70.76,71.02,85600.0,43.3873,43.5222,43.3628,43.5222,85600.0
2013-06-14 10:05:00,71.02,71.04,70.73,70.74,74000.0,43.5222,43.5344,43.3444,43.3506,74000.0
2013-06-14 10:10:00,70.75,70.76,70.57,70.7,60600.0,43.3567,43.3628,43.2464,43.3261,60600.0
2013-06-14 10:15:00,70.69,70.7,70.55,70.57,81500.0,43.3199,43.3261,43.2341,43.2464,81500.0
2013-06-14 10:20:00,70.57,70.64,70.56,70.57,71100.0,43.2464,43.2893,43.2403,43.2464,71100.0
2013-06-14 10:25:00,70.58,70.66,70.58,70.61,36100.0,43.2525,43.3015,43.2525,43.2709,36100.0
2013-06-14 10:30:00,70.61,70.65,70.57,70.65,38300.0,43.2709,43.2954,43.2464,43.2954,38300.0
2013-06-14 10:35:00,70.66,70.69,70.52,70.57,53800.0,43.3015,43.3199,43.2158,43.2464,53800.0
2013-06-14 10:40:00,70.58,70.61,70.55,70.57,40900.0,43.2525,43.2709,43.2341,43.2464,40900.0
2013-06-14 10:45:00,70.57,70.57,70.38,70.42,64600.0,43.2464,43.2464,43.13,43.1545,64600.0
2013-06-14 10:50:00,70.43,70.47,70.33,70.47,48700.0,43.1606,43.1851,43.0993,43.1851,48700.0
2013-06-14 10:55:00,70.47,70.47,70.32,70.38,47900.0,43.1851,43.1851,43.0932,43.13,47900.0
2013-06-14 11:00:00,70.38,70.39,70.26,70.35,46600.0,43.13,43.1361,43.0564,43.1116,46600.0
2013-06-14 11:05:00,70.37,70.43,70.28,70.42,48400.0,43.1238,43.1606,43.0687,43.1545,48400.0
2013-06-14 11:10:00,70.43,70.54,70.43,70.48,29800.0,43.1606,43.228,43.1606,43.1912,29800.0
2013-06-14 11:15:00,70.48,70.54,70.42,70.51,52500.0,43.1912,43.228,43.1545,43.2096,52500.0
2013-06-14 11:20:00,70.51,70.54,70.48,70.54,43200.0,43.2096,43.228,43.1912,43.228,43200.0
2013-06-14 11:25:00,70.55,70.57,70.49,70.5,54700.0,43.2341,43.2464,43.1974,43.2035,54700.0
2013-06-14 11:30:00,70.5,70.53,70.35,70.37,141300.0,43.2035,43.2219,43.1116,43.1238,141300.0
2013-06-14 11:35:00,70.37,70.55,70.37,70.44,87600.0,43.1238,43.2341,43.1238,43.1667,87600.0
2013-06-14 11:40:00,70.44,70.48,70.33,70.34,96200.0,43.1667,43.1912,43.0993,43.1054,96200.0
2013-06-14 11:45:00,70.35,70.4,70.32,70.35,75900.0,43.1116,43.1422,43.0932,43.1116,75900.0
2013-06-14 11:50:00,70.36,70.38,70.28,70.38,48200.0,43.1177,43.13,43.0687,43.13,48200.0
2013-06-14 11:55:00,70.37,70.43,70.33,70.39,89200.0,43.1238,43.1606,43.0993,43.1361,89200.0
2013-06-14 12:00:00,70.38,70.38,70.22,70.27,50400.0,43.13,43.13,43.0319,43.0626,50400.0
2013-06-14 12:05:00,70.27,70.3,70.18,70.22,69600.0,43.0626,43.0809,43.0074,43.0319,69600.0
2013-06-14 12:10:00,70.22,70.24,70.14,70.14,17800.0,43.0319,43.0442,42.9829,42.9829,17800.0
2013-06-14 12:15:00,70.14,70.25,70.14,70.23,30000.0,42.9829,43.0503,42.9829,43.038,30000.0
2013-06-14 12:20:00,70.23,70.26,70.17,70.23,37700.0,43.038,43.0564,43.0013,43.038,37700.0
2013-06-14 12:25:00,70.23,70.23,70.17,70.18,35200.0,43.038,43.038,43.0013,43.0074,35200.0
2013-06-14 12:30:00,70.18,70.21,70.16,70.18,26100.0,43.0074,43.0258,42.9951,43.0074,26100.0
2013-06-14 12:35:00,70.19,70.21,70.17,70.19,23000.0,43.0135,43.0258,43.0013,43.0135,23000.0
2013-06-14 12:40:00,70.17,70.19,70.11,70.14,23500.0,43.0013,43.0135,42.9645,42.9829,23500.0
2013-06-14 12:45:00,70.16,70.2,70.15,70.17,44900.0,42.9951,43.0197,42.989,43.0013,44900.0
2013-06-14 12:50:00,70.16,70.18,70.1,70.11,25000.0,42.9951,43.0074,42.9584,42.9645,25000.0
2013-06-14 12:55:00,70.11,70.12,70.05,70.08,19100.0,42.9645,42.9706,42.9277,42.9461,19100.0
2013-06-14 13:00:00,70.07,70.07,69.94,69.97,26000.0,42.94,42.94,42.8603,42.8787,26000.0
2013-06-14 13:05:00,69.96,70.07,69.95,70.07,20700.0,42.8726,42.94,42.8664,42.94,20700.0
2013-06-14 13:10:00,70.06,70.09,70.02,70.07,18300.0,42.9339,42.9522,42.9093,42.94,18300.0
2013-06-14 13:15:00,70.07,70.08,69.98,69.99,35800.0,42.94,42.9461,42.8848,42.891,35800.0
2013-06-14 13:20:00,69.98,69.98,69.84,69.86,30500.0,42.8848,42.8848,42.799,42.8113,30500.0
2013-06-14 13:25:00,69.86,69.88,69.78,69.87,26500.0,42.8113,42.8236,42.7623,42.8174,26500.0
2013-06-14 13:30:00,69.85,69.93,69.85,69.92,27400.0,42.8052,42.8542,42.8052,42.8481,27400.0
2013-06-14 13:35:00,69.92,69.96,69.89,69.91,16800.0,42.8481,42.8726,42.8297,42.8419,16800.0
2013-06-14 13:40:00,69.93,70.0,69.93,69.98,15000.0,42.8542,42.8971,42.8542,42.8848,15000.0
2013-06-14 13:45:00,69.98,70.04,69.96,70.02,13600.0,42.8848,42.9216,42.8726,42.9093,13600.0
2013-06-14 13:50:00,70.01,70.01,69.88,69.93,20200.0,42.9032,42.9032,42.8236,42.8542,20200.0
2013-06-14 13:55:00,69.92,69.94,69.9,69.94,15700.0,42.8481,42.8603,42.8358,42.8603,15700.0
2013-06-14 14:00:00,69.93,69.94,69.87,69.91,21200.0,42.8542,42.8603,42.8174,42.8419,21200.0
2013-06-14 14:05:00,69.91,70.01,69.91,70.0,18500.0,42.8419,42.9032,42.8419,42.8971,18500.0
2013-06-14 14:10:00,70.0,70.05,69.95,70.01,34500.0,42.8971,42.9277,42.8664,42.9032,34500.0
2013-06-14 14:15:00,70.02,70.1,70.01,70.1,31000.0,42.9093,42.9584,42.9032,42.9584,31000.0
2013-06-14 14:20:00,70.1,70.23,70.1,70.2,15900.0,42.9584,43.038,42.9584,43.0197,15900.0
2013-06-14 14:25:00,70.19,70.2,70.09,70.14,32900.0,43.0135,43.0197,42.9522,42.9829,32900.0
2013-06-14 14:30:00,70.12,70.13,70.07,70.13,10900.0,42.9706,42.9768,42.94,42.9768,10900.0
2013-06-14 14:35:00,70.13,70.35,70.13,70.34,43400.0,42.9768,43.1116,42.9768,43.1054,43400.0
2013-06-14 14:40:00,70.35,70.36,70.28,70.34,35900.0,43.1116,43.1177,43.0687,43.1054,35900.0
2013-06-14 14:45:00,70.35,70.35,70.25,70.26,25900.0,43.1116,43.1116,43.0503,43.0564,25900.0
2013-06-14 14:50:00,70.26,70.27,70.18,70.19,22000.0,43.0564,43.0626,43.0074,43.0135,22000.0
2013-06-14 14:55:00,70.16,70.21,70.14,70.17,22400.0,42.9951,43.0258,42.9829,43.0013,22400.0
2013-06-14 15:00:00,70.16,70.26,70.15,70.24,28200.0,42.9951,43.0564,42.989,43.0442,28200.0
2013-06-14 15:05:00,70.24,70.3,70.2,70.24,69100.0,43.0442,43.0809,43.0197,43.0442,69100.0
2013-06-14 15:10:00,70.25,70.3,70.21,70.29,26600.0,43.0503,43.0809,43.0258,43.0748,26600.0
2013-06-14 15:15:00,70.31,70.39,70.3,70.36,34400.0,43.0871,43.1361,43.0809,43.1177,34400.0
2013-06-14 15:20:00,70.37,70.43,70.37,70.39,42200.0,43.1238,43.1606,43.1238,43.1361,42200.0
2013-06-14 15:25:00,70.4,70.47,70.39,70.39,32700.0,43.1422,43.1851,43.1361,43.1361,32700.0
2013-06-14 15:30:00,70.39,70.45,70.31,70.32,58400.0,43.1361,43.1729,43.0871,43.0932,58400.0
2013-06-14 15:35:00,70.32,70.39,70.32,70.33,41300.0,43.0932,43.1361,43.0932,43.0993,41300.0
2013-06-14 15:40:00,70.33,70.34,70.24,70.26,76500.0,43.0993,43.1054,43.0442,43.0564,76500.0
2013-06-14 15:45:00,70.26,70.27,70.16,70.23,95000.0,43.0564,43.0626,42.9951,43.038,95000.0
2013-06-14 15:50:00,70.24,70.29,70.21,70.26,47500.0,43.0442,43.0748,43.0258,43.0564,47500.0
2013-06-14 15:55:00,70.26,70.27,70.21,70.21,131100.0,43.0564,43.0626,43.0258,43.0258,131100.0
2013-06-17 09:30:00,70.69,70.97,70.53,70.79,68200.0,43.3199,43.4915,43.2219,43.3812,68200.0
2013-06-17 09:35:00,70.83,70.99,70.75,70.8,59800.0,43.4057,43.5038,43.3567,43.3873,59800.0
2013-06-17 09:40:00,70.8,70.94,70.72,70.93,58600.0,43.3873,43.4731,43.3383,43.467,58600.0
2013-06-17 09:45:00,70.94,71.08,70.86,70.89,86600.0,43.4731,43.5589,43.4241,43.4425,86600.0
2013-06-17 09:50:00,70.87,70.96,70.82,70.94,43600.0,43.4302,43.4854,43.3996,43.4731,43600.0
2013-06-17 09:55:00,70.92,70.96,70.78,70.96,44900.0,43.4609,43.4854,43.3751,43.4854,44900.0
2013-06-17 10:00:00,70.97,71.0,70.82,70.82,110400.0,43.4915,43.5099,43.3996,43.3996,110400.0
2013-06-17 10:05:00,70.82,70.84,70.65,70.65,104900.0,43.3996,43.4119,43.2954,43.2954,104900.0
2013-06-17 10:10:00,70.64,70.71,70.64,70.7,57800.0,43.2893,43.3322,43.2893,43.3261,57800.0
2013-06-17 10:15:00,70.71,70.73,70.47,70.48,68900.0,43.3322,43.3444,43.1851,43.1912,68900.0
2013-06-17 10:20:00,70.49,70.56,70.45,70.55,80400.0,43.1974,43.2403,43.1729,43.2341,80400.0
2013-06-17 10:25:00,70.55,70.75,70.55,70.68,97000.0,43.2341,43.3567,43.2341,43.3138,97000.0
2013-06-17 10:30:00,70.69,70.7,70.58,70.6,27900.0,43.3199,43.3261,43.2525,43.2648,27900.0
2013-06-17 10:35:00,70.61,70.62,70.45,70.45,33900.0,43.2709,43.277,43.1729,43.1729,33900.0
2013-06-17 10:40:00,70.44,70.52,70.39,70.5,35700.0,43.1667,43.2158,43.1361,43.2035,35700.0
2013-06-17 10:45:00,70.5,70.65,70.5,70.62,19600.0,43.2035,43.2954,43.2035,43.277,19600.0
2013-06-17 10:50:00,70.63,70.68,70.6,70.62,38900.0,43.2832,43.3138,43.2648,43.277,38900.0
2013-06-17 10:55:00,70.62,70.76,70.62,70.72,28800.0,43.277,43.3628,43.277,43.3383,28800.0
2013-06-17 11:00:00,70.72,70.74,70.67,70.69,33000.0,43.3383,43.3506,43.3077,43.3199,33000.0
2013-06-17 11:05:00,70.7,70.7,70.59,70.66,38700.0,43.3261,43.3261,43.2587,43.3015,38700.0
2013-06-17 11:10:00,70.67,70.76,70.67,70.72,21500.0,43.3077,43.3628,43.3077,43.3383,21500.0
2013-06-17 11:15:00,70.73,70.73,70.5,70.5,76100.0,43.3444,43.3444,43.2035,43.2035,76100.0
2013-06-17 11:20:00,70.5,70.56,70.5,70.54,33000.0,43.2035,43.2403,43.2035,43.228,33000.0
2013-06-17 11:25:00,70.53,70.53,70.45,70.48,58300.0,43.2219,43.2219,43.1729,43.1912,58300.0
2013-06-17 11:30:00,70.48,70.51,70.47,70.49,25600.0,43.1912,43.2096,43.1851,43.1974,25600.0
2013-06-17 11:35:00,70.49,70.51,70.43,70.43,35300.0,43.1974,43.2096,43.1606,43.1606,35300.0
2013-06-17 11:40:00,70.42,70.44,70.39,70.42,39300.0,43.1545,43.1667,43.1361,43.1545,39300.0
2013-06-17 11:45:00,70.41,70.46,70.36,70.38,34700.0,43.1483,43.179,43.1177,43.13,34700.0
2013-06-17 11:50:00,70.38,70.44,70.37,70.43,34100.0,43.13,43.1667,43.1238,43.1606,34100.0
2013-06-17 11:55:00,70.44,70.45,70.35,70.36,28000.0,43.1667,43.1729,43.1116,43.1177,28000.0
2013-06-17 12:00:00,70.36,70.39,70.34,70.39,58200.0,43.1177,43.1361,43.1054,43.1361,58200.0
2013-06-17 12:05:00,70.39,70.41,70.37,70.4,27100.0,43.1361,43.1483,43.1238,43.1422,27100.0
2013-06-17 12:10:00,70.4,70.4,70.35,70.36,16200.0,43.1422,43.1422,43.1116,43.1177,16200.0
2013-06-17 12:15:00,70.35,70.35,70.29,70.29,42100.0,43.1116,43.1116,43.0748,43.0748,42100.0
2013-06-17 12:20:00,70.29,70.32,70.29,70.3,65000.0,43.0748,43.0932,43.0748,43.0809,65000.0
2013-06-17 12:25:00,70.29,70.3,70.23,70.24,44700.0,43.0748,43.0809,43.038,43.0442,44700.0
2013-06-17 12:30:00,70.24,70.33,70.24,70.3,102900.0,43.0442,43.0993,43.0442,43.0809,102900.0
2013-06-17 12:35:00,70.31,70.35,70.29,70.34,66600.0,43.0871,43.1116,43.0748,43.1054,66600.0
2013-06-17 12:40:00,70.34,70.46,70.34,70.46,22800.0,43.1054,43.179,43.1054,43.179,22800.0
2013-06-17 12:45:00,70.45,70.5,70.45,70.47,16900.0,43.1729,43.2035,43.1729,43.1851,16900.0
2013-06-17 12:50:00,70.48,70.51,70.45,70.45,34800.0,43.1912,43.2096,43.1729,43.1729,34800.0
2013-06-17 12:55:00,70.46,70.46,70.39,70.4,30000.0,43.179,43.179,43.1361,43.1422,30000.0
2013-06-17 13:00:00,70.41,70.45,70.39,70.42,15400.0,43.1483,43.1729,43.1361,43.1545,15400.0
2013-06-17 13:05:00,70.42,70.46,70.42,70.44,11800.0,43.1545,43.179,43.1545,43.1667,11800.0
2013-06-17 13:10:00,70.43,70.45,70.42,70.42,3900.0,43.1606,43.1729,43.1545,43.1545,3900.0
2013-06-17 13:15:00,70.42,70.44,70.38,70.43,31500.0,43.1545,43.1667,43.13,43.1606,31500.0
2013-06-17 13:20:00,70.43,70.48,70.4,70.45,25500.0,43.1606,43.1912,43.1422,43.1729,25500.0
2013-06-17 13:25:00,70.45,70.51,70.44,70.5,16500.0,43.1729,43.2096,43.1667,43.2035,16500.0
2013-06-17 13:30:00,70.49,70.52,70.46,70.51,29200.0,43.1974,43.2158,43.179,43.2096,29200.0
2013-06-17 13:35:00,70.51,70.55,70.5,70.55,42300.0,43.2096,43.2341,43.2035,43.2341,42300.0
2013-06-17 13:40:00,70.54,70.56,70.52,70.55,57800.0,43.228,43.2403,43.2158,43.2341,57800.0
2013-06-17 13:45:00,70.55,70.56,70.46,70.48,27500.0,43.2341,43.2403,43.179,43.1912,27500.0
2013-06-17 13:50:00,70.48,70.51,70.44,70.45,29700.0,43.1912,43.2096,43.1667,43.1729,29700.0
2013-06-17 13:55:00,70.46,70.47,70.4,70.4,21600.0,43.179,43.1851,43.1422,43.1422,21600.0
2013-06-17 14:00:00,70.4,70.44,70.4,70.41,21400.0,43.1422,43.1667,43.1422,43.1483,21400.0
2013-06-17 14:05:00,70.41,70.41,70.31,70.32,23800.0,43.1483,43.1483,43.0871,43.0932,23800.0
2013-06-17 14:10:00,70.33,70.4,70.25,70.29,56200.0,43.0993,43.1422,43.0503,43.0748,56200.0
2013-06-17 14:15:00,70.29,70.33,70.17,70.18,49800.0,43.0748,43.0993,43.0013,43.0074,49800.0
2013-06-17 14:20:00,70.18,70.2,70.07,70.07,41000.0,43.0074,43.0197,42.94,42.94,41000.0
2013-06-17 14:25:00,70.07,70.07,69.93,70.05,116600.0,42.94,42.94,42.8542,42.9277,116600.0
2013-06-17 14:30:00,70.06,70.29,70.03,70.19,67900.0,42.9339,43.0748,42.9155,43.0135,67900.0
2013-06-17 14:35:00,70.19,70.25,70.18,70.19,35500.0,43.0135,43.0503,43.0074,43.0135,35500.0
2013-06-17 14:40:00,70.2,70.23,70.13,70.13,74900.0,43.0197,43.038,42.9768,42.9768,74900.0
2013-06-17 14:45:00,70.13,70.14,70.07,70.09,36700.0,42.9768,42.9829,42.94,42.9522,36700.0
2013-06-17 14:50:00,70.08,70.15,70.05,70.13,55100.0,42.9461,42.989,42.9277,42.9768,55100.0
2013-06-17 14:55:00,70.13,70.13,70.0,70.06,70400.0,42.9768,42.9768,42.8971,42.9339,70400.0
2013-06-17 15:00:00,70.05,70.19,70.02,70.18,43200.0,42.9277,43.0135,42.9093,43.0074,43200.0
2013-06-17 15:05:00,70.18,70.22,70.1,70.18,45400.0,43.0074,43.0319,42.9584,43.0074,45400.0
2013-06-17 15:10:00,70.17,70.19,70.06,70.08,104100.0,43.0013,43.0135,42.9339,42.9461,104100.0
2013-06-17 15:15:00,70.07,70.15,70.05,70.12,72700.0,42.94,42.989,42.9277,42.9706,72700.0
2013-06-17 15:20:00,70.12,70.16,70.05,70.16,78200.0,42.9706,42.9951,42.9277,42.9951,78200.0
2013-06-17 15:25:00,70.16,70.21,70.13,70.2,69700.0,42.9951,43.0258,42.9768,43.0197,69700.0
2013-06-17 15:30:00,70.2,70.29,70.17,70.27,63500.0,43.0197,43.0748,43.0013,43.0626,63500.0
2013-06-17 15:35:00,70.28,70.38,70.28,70.33,60400.0,43.0687,43.13,43.0687,43.0993,60400.0
2013-06-17 15:40:00,70.34,70.37,70.29,70.35,66500.0,43.1054,43.1238,43.0748,43.1116,66500.0
2013-06-17 15:45:00,70.34,70.36,70.28,70.33,167200.0,43.1054,43.1177,43.0687,43.0993,167200.0
2013-06-17 15:50:00,70.33,70.37,70.28,70.34,114900.0,43.0993,43.1238,43.0687,43.1054,114900.0
2013-06-17 15:55:00,70.34,70.44,70.3,70.42,128500.0,43.1054,43.1667,43.0809,43.1545,128500.0
2013-06-18 09:30:00,70.49,70.55,70.38,70.38,109800.0,43.1974,43.2341,43.13,43.13,109800.0
2013-06-18 09:35:00,70.38,70.49,70.3,70.37,30800.0,43.13,43.1974,43.0809,43.1238,30800.0
2013-06-18 09:40:00,70.38,70.47,70.32,70.46,28800.0,43.13,43.1851,43.0932,43.179,28800.0
2013-06-18 09:45:00,70.44,70.47,70.33,70.42,67700.0,43.1667,43.1851,43.0993,43.1545,67700.0
2013-06-18 09:50:00,70.45,70.45,70.25,70.25,45400.0,43.1729,43.1729,43.0503,43.0503,45400.0
2013-06-18 09:55:00,70.26,70.26,70.11,70.12,51700.0,43.0564,43.0564,42.9645,42.9706,51700.0
2013-06-18 10:00:00,70.1,70.21,70.1,70.19,80000.0,42.9584,43.0258,42.9584,43.0135,80000.0
2013-06-18 10:05:00,70.19,70.52,70.19,70.51,40500.0,43.0135,43.2158,43.0135,43.2096,40500.0
2013-06-18 10:10:00,70.51,70.63,70.47,70.63,37300.0,43.2096,43.2832,43.1851,43.2832,37300.0
2013-06-18 10:15:00,70.63,70.75,70.62,70.66,35300.0,43.2832,43.3567,43.277,43.3015,35300.0
2013-06-18 10:20:00,70.65,70.69,70.58,70.68,49300.0,43.2954,43.3199,43.2525,43.3138,49300.0
2013-06-18 10:25:00,70.68,70.69,70.46,70.48,21900.0,43.3138,43.3199,43.179,43.1912,21900.0
2013-06-18 10:30:00,70.48,70.59,70.48,70.54,32700.0,43.1912,43.2587,43.1912,43.228,32700.0
2013-06-18 10:35:00,70.54,70.63,70.53,70.59,38100.0,43.228,43.2832,43.2219,43.2587,38100.0
2013-06-18 10:40:00,70.59,70.62,70.51,70.56,31200.0,43.2587,43.277,43.2096,43.2403,31200.0
2013-06-18 10:45:00,70.55,70.56,70.45,70.51,44500.0,43.2341,43.2403,43.1729,43.2096,44500.0
2013-06-18 10:50:00,70.51,70.6,70.49,70.6,44300.0,43.2096,43.2648,43.1974,43.2648,44300.0
2013-06-18 10:55:00,70.6,70.67,70.57,70.66,38600.0,43.2648,43.3077,43.2464,43.3015,38600.0
2013-06-18 11:00:00,70.66,70.66,70.58,70.61,47800.0,43.3015,43.3015,43.2525,43.2709,47800.0
2013-06-18 11:05:00,70.6,70.65,70.59,70.6,46100.0,43.2648,43.2954,43.2587,43.2648,46100.0
2013-06-18 11:10:00,70.61,70.61,70.56,70.59,26000.0,43.2709,43.2709,43.2403,43.2587,26000.0
2013-06-18 11:15:00,70.59,70.65,70.56,70.59,87200.0,43.2587,43.2954,43.2403,43.2587,87200.0
2013-06-18 11:20:00,70.59,70.61,70.5,70.51,38500.0,43.2587,43.2709,43.2035,43.2096,38500.0
2013-06-18 11:25:00,70.52,70.62,70.51,70.6,44900.0,43.2158,43.277,43.2096,43.2648,44900.0
2013-06-18 11:30:00,70.61,70.69,70.61,70.66,24600.0,43.2709,43.3199,43.2709,43.3015,24600.0
2013-06-18 11:35:00,70.67,70.67,70.58,70.66,66300.0,43.3077,43.3077,43.2525,43.3015,66300.0
2013-06-18 11:40:00,70.66,70.75,70.66,70.71,45800.0,43.3015,43.3567,43.3015,43.3322,45800.0
2013-06-18 11:45:00,70.71,70.74,70.66,70.68,31200.0,43.3322,43.3506,43.3015,43.3138,31200.0
2013-06-18 11:50:00,70.67,70.76,70.64,70.76,108800.0,43.3077,43.3628,43.2893,43.3628,108800.0
2013-06-18 11:55:00,70.76,70.77,70.72,70.75,64300.0,43.3628,43.369,43.3383,43.3567,64300.0
2013-06-18 12:00:00,70.75,70.84,70.75,70.78,224000.0,43.3567,43.4119,43.3567,43.3751,224000.0
2013-06-18 12:05:00,70.79,70.8,70.75,70.78,17600.0,43.3812,43.3873,43.3567,43.3751,17600.0
2013-06-18 12:10:00,70.77,70.8,70.76,70.8,45900.0,43.369,43.3873,43.3628,43.3873,45900.0
2013-06-18 12:15:00,70.8,70.86,70.8,70.86,51700.0,43.3873,43.4241,43.3873,43.4241,51700.0
2013-06-18 12:20:00,70.87,70.88,70.83,70.85,35500.0,43.4302,43.4364,43.4057,43.418,35500.0
2013-06-18 12:25:00,70.84,70.93,70.84,70.93,29200.0,43.4119,43.467,43.4119,43.467,29200.0
2013-06-18 12:30:00,70.94,71.02,70.93,71.0,61300.0,43.4731,43.5222,43.467,43.5099,61300.0
2013-06-18 12:35:00,71.0,71.08,70.99,71.07,45000.0,43.5099,43.5589,43.5038,43.5528,45000.0
2013-06-18 12:40:00,71.08,71.1,71.0,71.05,31700.0,43.5589,43.5712,43.5099,43.5405,31700.0
2013-06-18 12:45:00,71.04,71.08,70.98,70.99,60500.0,43.5344,43.5589,43.4976,43.5038,60500.0
2013-06-18 12:50:00,71.0,71.04,70.98,71.04,61700.0,43.5099,43.5344,43.4976,43.5344,61700.0
2013-06-18 12:55:00,71.03,71.06,70.99,71.03,67900.0,43.5283,43.5467,43.5038,43.5283,67900.0
2013-06-18 13:00:00,71.04,71.07,71.02,71.06,30600.0,43.5344,43.5528,43.5222,43.5467,30600.0
2013-06-18 13:05:00,71.05,71.06,71.0,71.0,22500.0,43.5405,43.5467,43.5099,43.5099,22500.0
2013-06-18 13:10:00,71.0,71.03,71.0,71.01,40000.0,43.5099,43.5283,43.5099,43.516,40000.0
2013-06-18 13:15:00,71.02,71.03,70.94,71.02,40800.0,43.5222,43.5283,43.4731,43.5222,40800.0
2013-06-18 13:20:00,71.01,71.04,70.97,71.04,36600.0,43.516,43.5344,43.4915,43.5344,36600.0
2013-06-18 13:25:00,71.04,71.07,71.03,71.05,30100.0,43.5344,43.5528,43.5283,43.5405,30100.0
2013-06-18 13:30:00,71.05,71.06,71.0,71.02,46800.0,43.5405,43.5467,43.5099,43.5222,46800.0
2013-06-18 13:35:00,71.03,71.08,71.01,71.02,25200.0,43.5283,43.5589,43.516,43.5222,25200.0
2013-06-18 13:40:00,71.01,71.09,71.01,71.08,36700.0,43.516,43.5651,43.516,43.5589,36700.0
2013-06-18 13:45:00,71.09,71.12,71.07,71.11,34700.0,43.5651,43.5834,43.5528,43.5773,34700.0
2013-06-18 13:50:00,71.11,71.17,71.1,71.14,50100.0,43.5773,43.6141,43.5712,43.5957,50100.0
2013-06-18 13:55:00,71.15,71.19,71.15,71.18,43300.0,43.6018,43.6263,43.6018,43.6202,43300.0
2013-06-18 14:00:00,71.18,71.2,71.04,71.1,56400.0,43.6202,43.6325,43.5344,43.5712,56400.0
2013-06-18 14:05:00,71.1,71.17,71.1,71.13,36000.0,43.5712,43.6141,43.5712,43.5896,36000.0
2013-06-18 14:10:00,71.13,71.18,71.13,71.14,42300.0,43.5896,43.6202,43.5896,43.5957,42300.0
2013-06-18 14:15:00,71.12,71.17,71.1,71.14,49300.0,43.5834,43.6141,43.5712,43.5957,49300.0
2013-06-18 14:20:00,71.14,71.15,71.11,71.11,29800.0,43.5957,43.6018,43.5773,43.5773,29800.0
2013-06-18 14:25:00,71.11,71.12,71.0,71.11,29300.0,43.5773,43.5834,43.5099,43.5773,29300.0
2013-06-18 14:30:00,71.1,71.12,71.07,71.08,15100.0,43.5712,43.5834,43.5528,43.5589,15100.0
2013-06-18 14:35:00,71.09,71.11,71.0,71.02,46100.0,43.5651,43.5773,43.5099,43.5222,46100.0
2013-06-18 14:40:00,71.02,71.05,71.0,71.03,28400.0,43.5222,43.5405,43.5099,43.5283,28400.0
2013-06-18 14:45:00,71.03,71.07,70.99,71.05,43200.0,43.5283,43.5528,43.5038,43.5405,43200.0
2013-06-18 14:50:00,71.05,71.07,71.02,71.03,42000.0,43.5405,43.5528,43.5222,43.5283,42000.0
2013-06-18 14:55:00,71.04,71.08,71.01,71.07,66700.0,43.5344,43.5589,43.516,43.5528,66700.0
2013-06-18 15:00:00,71.07,71.07,71.01,71.02,20300.0,43.5528,43.5528,43.516,43.5222,20300.0
2013-06-18 15:05:00,71.02,71.04,70.97,71.0,44600.0,43.5222,43.5344,43.4915,43.5099,44600.0
2013-06-18 15:10:00,70.99,71.02,70.91,70.93,49600.0,43.5038,43.5222,43.4548,43.467,49600.0
2013-06-18 15:15:00,70.93,70.94,70.86,70.91,39300.0,43.467,43.4731,43.4241,43.4548,39300.0
2013-06-18 15:20:00,70.91,70.97,70.9,70.93,60300.0,43.4548,43.4915,43.4486,43.467,60300.0
2013-06-18 15:25:00,70.93,70.98,70.9,70.98,53900.0,43.467,43.4976,43.4486,43.4976,53900.0
2013-06-18 15:30:00,70.98,70.98,70.84,70.84,99100.0,43.4976,43.4976,43.4119,43.4119,99100.0
2013-06-18 15:35:00,70.83,70.86,70.79,70.81,81800.0,43.4057,43.4241,43.3812,43.3935,81800.0
2013-06-18 15:40:00,70.82,70.88,70.75,70.75,151300.0,43.3996,43.4364,43.3567,43.3567,151300.0
2013-06-18 15:45:00,70.76,70.82,70.74,70.75,175800.0,43.3628,43.3996,43.3506,43.3567,175800.0
2013-06-18 15:50:00,70.77,70.79,70.73,70.74,100500.0,43.369,43.3812,43.3444,43.3506,100500.0
2013-06-18 15:55:00,70.75,70.76,70.67,70.73,134100.0,43.3567,43.3628,43.3077,43.3444,134100.0
2013-06-19 09:30:00,70.53,70.93,70.51,70.85,69700.0,43.2219,43.467,43.2096,43.418,69700.0
2013-06-19 09:35:00,70.86,70.87,70.61,70.61,23300.0,43.4241,43.4302,43.2709,43.2709,23300.0
2013-06-19 09:40:00,70.67,70.86,70.66,70.85,13100.0,43.3077,43.4241,43.3015,43.418,13100.0
2013-06-19 09:45:00,70.83,70.85,70.71,70.71,30200.0,43.4057,43.418,43.3322,43.3322,30200.0
2013-06-19 09:50:00,70.71,70.72,70.67,70.7,34100.0,43.3322,43.3383,43.3077,43.3261,34100.0
2013-06-19 09:55:00,70.7,70.78,70.7,70.71,12700.0,43.3261,43.3751,43.3261,43.3322,12700.0
2013-06-19 10:00:00,70.72,70.74,70.55,70.55,37300.0,43.3383,43.3506,43.2341,43.2341,37300.0
2013-06-19 10:05:00,70.56,70.6,70.55,70.58,15500.0,43.2403,43.2648,43.2341,43.2525,15500.0
2013-06-19 10:10:00,70.6,70.61,70.55,70.56,15000.0,43.2648,43.2709,43.2341,43.2403,15000.0
2013-06-19 10:15:00,70.55,70.61,70.5,70.5,54000.0,43.2341,43.2709,43.2035,43.2035,54000.0
2013-06-19 10:20:00,70.51,70.55,70.47,70.55,26200.0,43.2096,43.2341,43.1851,43.2341,26200.0
2013-06-19 10:25:00,70.54,70.61,70.53,70.53,64500.0,43.228,43.2709,43.2219,43.2219,64500.0
2013-06-19 10:30:00,70.53,70.66,70.53,70.64,43400.0,43.2219,43.3015,43.2219,43.2893,43400.0
2013-06-19 10:35:00,70.64,70.64,70.57,70.61,42100.0,43.2893,43.2893,43.2464,43.2709,42100.0
2013-06-19 10:40:00,70.58,70.64,70.55,70.63,28200.0,43.2525,43.2893,43.2341,43.2832,28200.0
2013-06-19 10:45:00,70.63,70.65,70.5,70.52,47500.0,43.2832,43.2954,43.2035,43.2158,47500.0
2013-06-19 10:50:00,70.52,70.6,70.51,70.54,19500.0,43.2158,43.2648,43.2096,43.228,19500.0
2013-06-19 10:55:00,70.54,70.54,70.45,70.5,27900.0,43.228,43.228,43.1729,43.2035,27900.0
2013-06-19 11:00:00,70.51,70.53,70.28,70.29,31900.0,43.2096,43.2219,43.0687,43.0748,31900.0
2013-06-19 11:05:00,70.29,70.32,70.25,70.29,24700.0,43.0748,43.0932,43.0503,43.0748,24700.0
2013-06-19 11:10:00,70.28,70.43,70.28,70.43,27100.0,43.0687,43.1606,43.0687,43.1606,27100.0
2013-06-19 11:15:00,70.39,70.41,70.36,70.4,48800.0,43.1361,43.1483,43.1177,43.1422,48800.0
2013-06-19 11:20:00,70.39,70.41,70.35,70.39,26700.0,43.1361,43.1483,43.1116,43.1361,26700.0
2013-06-19 11:25:00,70.39,70.42,70.34,70.4,34400.0,43.1361,43.1545,43.1054,43.1422,34400.0
2013-06-19 11:30:00,70.4,70.42,70.35,70.42,33000.0,43.1422,43.1545,43.1116,43.1545,33000.0
2013-06-19 11:35:00,70.43,70.45,70.39,70.41,39000.0,43.1606,43.1729,43.1361,43.1483,39000.0
2013-06-19 11:40:00,70.42,70.47,70.38,70.4,42400.0,43.1545,43.1851,43.13,43.1422,42400.0
2013-06-19 11:45:00,70.39,70.4,70.31,70.36,70200.0,43.1361,43.1422,43.0871,43.1177,70200.0
2013-06-19 11:50:00,70.35,70.38,70.33,70.34,71100.0,43.1116,43.13,43.0993,43.1054,71100.0
2013-06-19 11:55:00,70.34,70.37,70.3,70.31,32500.0,43.1054,43.1238,43.0809,43.0871,32500.0
2013-06-19 12:00:00,70.31,70.36,70.29,70.34,46900.0,43.0871,43.1177,43.0748,43.1054,46900.0
2013-06-19 12:05:00,70.34,70.37,70.25,70.28,40100.0,43.1054,43.1238,43.0503,43.0687,40100.0
2013-06-19 12:10:00,70.28,70.33,70.25,70.32,34100.0,43.0687,43.0993,43.0503,43.0932,34100.0
2013-06-19 12:15:00,70.31,70.32,70.26,70.27,23900.0,43.0871,43.0932,43.0564,43.0626,23900.0
2013-06-19 12:20:00,70.26,70.3,70.25,70.29,35200.0,43.0564,43.0809,43.0503,43.0748,35200.0
2013-06-19 12:25:00,70.29,70.3,70.2,70.27,37300.0,43.0748,43.0809,43.0197,43.0626,37300.0
2013-06-19 12:30:00,70.26,70.26,70.2,70.26,29700.0,43.0564,43.0564,43.0197,43.0564,29700.0
2013-06-19 12:35:00,70.25,70.33,70.25,70.32,15000.0,43.0503,43.0993,43.0503,43.0932,15000.0
2013-06-19 12:40:00,70.33,70.42,70.33,70.39,9100.0,43.0993,43.1545,43.0993,43.1361,9100.0
2013-06-19 12:45:00,70.4,70.46,70.4,70.42,33100.0,43.1422,43.179,43.1422,43.1545,33100.0
2013-06-19 12:50:00,70.43,70.44,70.36,70.39,12800.0,43.1606,43.1667,43.1177,43.1361,12800.0
2013-06-19 12:55:00,70.38,70.38,70.35,70.38,16300.0,43.13,43.13,43.1116,43.13,16300.0
2013-06-19 13:00:00,70.38,70.39,70.31,70.36,31600.0,43.13,43.1361,43.0871,43.1177,31600.0
2013-06-19 13:05:00,70.35,70.37,70.32,70.36,30500.0,43.1116,43.1238,43.0932,43.1177,30500.0
2013-06-19 13:10:00,70.37,70.38,70.34,70.38,17200.0,43.1238,43.13,43.1054,43.13,17200.0
2013-06-19 13:15:00,70.38,70.46,70.37,70.41,21000.0,43.13,43.179,43.1238,43.1483,21000.0
2013-06-19 13:20:00,70.42,70.48,70.41,70.47,16200.0,43.1545,43.1912,43.1483,43.1851,16200.0
2013-06-19 13:25:00,70.47,70.52,70.46,70.47,14800.0,43.1851,43.2158,43.179,43.1851,14800.0
2013-06-19 13:30:00,70.49,70.52,70.48,70.5,11000.0,43.1974,43.2158,43.1912,43.2035,11000.0
2013-06-19 13:35:00,70.5,70.53,70.48,70.49,27300.0,43.2035,43.2219,43.1912,43.1974,27300.0
2013-06-19 13:40:00,70.48,70.51,70.44,70.44,21400.0,43.1912,43.2096,43.1667,43.1667,21400.0
2013-06-19 13:45:00,70.43,70.46,70.38,70.4,20900.0,43.1606,43.179,43.13,43.1422,20900.0
2013-06-19 13:50:00,70.39,70.5,70.38,70.48,10000.0,43.1361,43.2035,43.13,43.1912,10000.0
2013-06-19 13:55:00,70.49,70.54,70.48,70.54,11300.0,43.1974,43.228,43.1912,43.228,11300.0
2013-06-19 14:00:00,70.56,70.58,70.14,70.17,103600.0,43.2403,43.2525,42.9829,43.0013,103600.0
2013-06-19 14:05:00,70.15,70.24,69.96,70.07,122700.0,42.989,43.0442,42.8726,42.94,122700.0
2013-06-19 14:10:00,70.06,70.39,69.96,70.31,116800.0,42.9339,43.1361,42.8726,43.0871,116800.0
2013-06-19 14:15:00,70.33,70.34,70.1,70.15,163200.0,43.0993,43.1054,42.9584,42.989,163200.0
2013-06-19 14:20:00,70.15,70.15,69.58,69.71,110100.0,42.989,42.989,42.6397,42.7194,110100.0
2013-06-19 14:25:00,69.71,69.75,69.51,69.74,221500.0,42.7194,42.7439,42.5968,42.7378,221500.0
2013-06-19 14:30:00,69.73,69.84,69.59,69.71,192500.0,42.7316,42.799,42.6458,42.7194,192500.0
2013-06-19 14:35:00,69.72,70.22,69.72,69.91,188800.0,42.7255,43.0319,42.7255,42.8419,188800.0
2013-06-19 14:40:00,69.92,70.02,69.79,69.86,100400.0,42.8481,42.9093,42.7684,42.8113,100400.0
2013-06-19 14:45:00,69.87,69.87,69.54,69.54,99100.0,42.8174,42.8174,42.6152,42.6152,99100.0
2013-06-19 14:50:00,69.53,69.53,68.95,69.0,180600.0,42.6091,42.6091,42.2536,42.2843,180600.0
2013-06-19 14:55:00,68.99,69.02,68.35,68.53,163900.0,42.2781,42.2965,41.8859,41.9963,163900.0
2013-06-19 15:00:00,68.51,68.8,68.46,68.79,135400.0,41.984,42.1617,41.9534,42.1556,135400.0
2013-06-19 15:05:00,68.78,68.78,68.67,68.76,64100.0,42.1495,42.1495,42.082,42.1372,64100.0
2013-06-19 15:10:00,68.76,68.83,68.55,68.64,96900.0,42.1372,42.1801,42.0085,42.0637,96900.0
2013-06-19 15:15:00,68.63,68.69,68.48,68.51,102300.0,42.0575,42.0943,41.9656,41.984,102300.0
2013-06-19 15:20:00,68.51,68.85,68.51,68.85,68500.0,41.984,42.1924,41.984,42.1924,68500.0
2013-06-19 15:25:00,68.83,69.11,68.83,69.07,118700.0,42.1801,42.3517,42.1801,42.3272,118700.0
2013-06-19 15:30:00,69.07,69.09,68.92,68.92,113100.0,42.3272,42.3394,42.2352,42.2352,113100.0
2013-06-19 15:35:00,68.94,69.05,68.87,68.89,103100.0,42.2475,42.3149,42.2046,42.2169,103100.0
2013-06-19 15:40:00,68.88,68.92,68.76,68.76,65000.0,42.2107,42.2352,42.1372,42.1372,65000.0
2013-06-19 15:45:00,68.76,68.77,68.58,68.61,73500.0,42.1372,42.1433,42.0269,42.0453,73500.0
2013-06-19 15:50:00,68.6,68.64,68.47,68.62,132400.0,42.0391,42.0637,41.9595,42.0514,132400.0
2013-06-19 15:55:00,68.61,68.65,68.51,68.56,256200.0,42.0453,42.0698,41.984,42.0146,256200.0
2013-06-20 09:30:00,67.78,67.91,67.35,67.42,184100.0,41.5366,41.6163,41.2731,41.316,184100.0
2013-06-20 09:35:00,67.4,67.61,67.25,67.55,225600.0,41.3038,41.4325,41.2118,41.3957,225600.0
2013-06-20 09:40:00,67.55,67.7,67.35,67.7,103200.0,41.3957,41.4876,41.2731,41.4876,103200.0
2013-06-20 09:45:00,67.71,67.8,67.44,67.46,74400.0,41.4937,41.5489,41.3283,41.3405,74400.0
2013-06-20 09:50:00,67.45,67.6,67.23,67.27,84900.0,41.3344,41.4263,41.1996,41.2241,84900.0
2013-06-20 09:55:00,67.23,67.45,67.12,67.17,75700.0,41.1996,41.3344,41.1322,41.1628,75700.0
2013-06-20 10:00:00,67.16,67.45,66.93,67.05,142200.0,41.1567,41.3344,41.0157,41.0893,142200.0
2013-06-20 10:05:00,67.06,67.11,67.0,67.05,159100.0,41.0954,41.1261,41.0586,41.0893,159100.0
2013-06-20 10:10:00,67.06,67.08,66.87,66.88,72700.0,41.0954,41.1077,40.979,40.9851,72700.0
2013-06-20 10:15:00,66.88,67.04,66.67,67.03,183000.0,40.9851,41.0832,40.8564,41.077,183000.0
2013-06-20 10:20:00,67.03,67.27,66.98,67.08,77500.0,41.077,41.2241,41.0464,41.1077,77500.0
2013-06-20 10:25:00,67.08,67.08,66.84,66.89,69500.0,41.1077,41.1077,40.9606,40.9912,69500.0
2013-06-20 10:30:00,66.87,66.88,66.77,66.8,65200.0,40.979,40.9851,40.9177,40.9361,65200.0
2013-06-20 10:35:00,66.79,67.02,66.73,67.0,57600.0,40.93,41.0709,40.8932,41.0586,57600.0
2013-06-20 10:40:00,66.99,67.07,66.83,66.97,88200.0,41.0525,41.1015,40.9545,41.0403,88200.0
2013-06-20 10:45:00,66.97,67.05,66.85,67.03,56800.0,41.0403,41.0893,40.9667,41.077,56800.0
2013-06-20 10:50:00,67.03,67.09,66.96,66.96,129100.0,41.077,41.1138,41.0341,41.0341,129100.0
2013-06-20 10:55:00,66.97,67.06,66.96,67.04,43600.0,41.0403,41.0954,41.0341,41.0832,43600.0
2013-06-20 11:00:00,67.05,67.05,66.89,66.92,89900.0,41.0893,41.0893,40.9912,41.0096,89900.0
2013-06-20 11:05:00,66.92,66.99,66.76,66.78,127000.0,41.0096,41.0525,40.9116,40.9238,127000.0
2013-06-20 11:10:00,66.77,66.82,66.71,66.74,102800.0,40.9177,40.9483,40.8809,40.8993,102800.0
2013-06-20 11:15:00,66.73,66.73,66.64,66.68,90800.0,40.8932,40.8932,40.838,40.8625,90800.0
2013-06-20 11:20:00,66.67,66.74,66.67,66.69,66000.0,40.8564,40.8993,40.8564,40.8687,66000.0
2013-06-20 11:25:00,66.7,66.76,66.68,66.7,76000.0,40.8748,40.9116,40.8625,40.8748,76000.0
2013-06-20 11:30:00,66.7,66.78,66.67,66.73,54700.0,40.8748,40.9238,40.8564,40.8932,54700.0
2013-06-20 11:35:00,66.72,66.81,66.68,66.81,55900.0,40.8871,40.9422,40.8625,40.9422,55900.0
2013-06-20 11:40:00,66.8,66.85,66.78,66.79,55000.0,40.9361,40.9667,40.9238,40.93,55000.0
2013-06-20 11:45:00,66.8,66.81,66.76,66.79,151700.0,40.9361,40.9422,40.9116,40.93,151700.0
2013-06-20 11:50:00,66.78,66.84,66.75,66.83,460300.0,40.9238,40.9606,40.9054,40.9545,460300.0
2013-06-20 11:55:00,66.83,66.87,66.82,66.85,40200.0,40.9545,40.979,40.9483,40.9667,40200.0
2013-06-20 12:00:00,66.85,66.98,66.85,66.96,57100.0,40.9667,41.0464,40.9667,41.0341,57100.0
2013-06-20 12:05:00,66.96,67.0,66.95,66.99,56300.0,41.0341,41.0586,41.028,41.0525,56300.0
2013-06-20 12:10:00,66.99,67.02,66.92,66.96,62800.0,41.0525,41.0709,41.0096,41.0341,62800.0
2013-06-20 12:15:00,66.96,66.97,66.79,66.89,104600.0,41.0341,41.0403,40.93,40.9912,104600.0
2013-06-20 12:20:00,66.87,66.93,66.85,66.92,48100.0,40.979,41.0157,40.9667,41.0096,48100.0
2013-06-20 12:25:00,66.93,66.96,66.89,66.9,39900.0,41.0157,41.0341,40.9912,40.9974,39900.0
2013-06-20 12:30:00,66.9,67.02,66.9,66.93,60900.0,40.9974,41.0709,40.9974,41.0157,60900.0
2013-06-20 12:35:00,66.94,66.94,66.86,66.86,50000.0,41.0219,41.0219,40.9728,40.9728,50000.0
2013-06-20 12:40:00,66.85,66.85,66.78,66.8,67500.0,40.9667,40.9667,40.9238,40.9361,67500.0
2013-06-20 12:45:00,66.8,66.82,66.76,66.78,81900.0,40.9361,40.9483,40.9116,40.9238,81900.0
2013-06-20 12:50:00,66.78,66.79,66.71,66.73,59800.0,40.9238,40.93,40.8809,40.8932,59800.0
2013-06-20 12:55:00,66.74,66.74,66.69,66.72,56700.0,40.8993,40.8993,40.8687,40.8871,56700.0
2013-06-20 13:00:00,66.72,66.73,66.69,66.71,42800.0,40.8871,40.8932,40.8687,40.8809,42800.0
2013-06-20 13:05:00,66.7,66.82,66.68,66.81,64400.0,40.8748,40.9483,40.8625,40.9422,64400.0
2013-06-20 13:10:00,66.82,66.83,66.76,66.76,53500.0,40.9483,40.9545,40.9116,40.9116,53500.0
2013-06-20 13:15:00,66.78,66.78,66.58,66.63,88000.0,40.9238,40.9238,40.8013,40.8319,88000.0
2013-06-20 13:20:00,66.63,66.64,66.56,66.6,84300.0,40.8319,40.838,40.789,40.8135,84300.0
2013-06-20 13:25:00,66.6,66.61,66.55,66.6,48800.0,40.8135,40.8196,40.7829,40.8135,48800.0
2013-06-20 13:30:00,66.6,66.63,66.56,66.63,53800.0,40.8135,40.8319,40.789,40.8319,53800.0
2013-06-20 13:35:00,66.64,66.64,66.52,66.59,74400.0,40.838,40.838,40.7645,40.8074,74400.0
2013-06-20 13:40:00,66.58,66.68,66.56,66.66,68800.0,40.8013,40.8625,40.789,40.8503,68800.0
2013-06-20 13:45:00,66.66,66.71,66.59,66.66,79800.0,40.8503,40.8809,40.8074,40.8503,79800.0
2013-06-20 13:50:00,66.66,66.7,66.62,66.66,74000.0,40.8503,40.8748,40.8258,40.8503,74000.0
2013-06-20 13:55:00,66.67,66.69,66.64,66.69,65900.0,40.8564,40.8687,40.838,40.8687,65900.0
2013-06-20 14:00:00,66.68,66.71,66.58,66.67,72200.0,40.8625,40.8809,40.8013,40.8564,72200.0
2013-06-20 14:05:00,66.68,66.68,66.59,66.6,61000.0,40.8625,40.8625,40.8074,40.8135,61000.0
2013-06-20 14:10:00,66.59,66.62,66.43,66.5,101400.0,40.8074,40.8258,40.7093,40.7522,101400.0
2013-06-20 14:15:00,66.5,66.52,66.44,66.45,70300.0,40.7522,40.7645,40.7155,40.7216,70300.0
2013-06-20 14:20:00,66.46,66.49,66.28,66.28,117100.0,40.7277,40.7461,40.6174,40.6174,117100.0
2013-06-20 14:25:00,66.28,66.33,66.24,66.25,93800.0,40.6174,40.6481,40.5929,40.599,93800.0
2013-06-20 14:30:00,66.25,66.29,66.16,66.23,125600.0,40.599,40.6235,40.5439,40.5868,125600.0
2013-06-20 14:35:00,66.23,66.3,66.16,66.17,68600.0,40.5868,40.6297,40.5439,40.55,68600.0
2013-06-20 14:40:00,66.18,66.25,66.15,66.22,77800.0,40.5561,40.599,40.5378,40.5806,77800.0
2013-06-20 14:45:00,66.23,66.24,66.15,66.16,44600.0,40.5868,40.5929,40.5378,40.5439,44600.0
2013-06-20 14:50:00,66.15,66.15,65.99,66.0,116600.0,40.5378,40.5378,40.4397,40.4458,116600.0
2013-06-20 14:55:00,65.97,66.01,65.91,65.92,92500.0,40.4274,40.452,40.3907,40.3968,92500.0
2013-06-20 15:00:00,65.93,66.03,65.89,65.98,126900.0,40.4029,40.4642,40.3784,40.4336,126900.0
2013-06-20 15:05:00,65.99,66.17,65.97,66.15,119500.0,40.4397,40.55,40.4274,40.5378,119500.0
2013-06-20 15:10:00,66.15,66.18,66.06,66.07,94900.0,40.5378,40.5561,40.4826,40.4887,94900.0
2013-06-20 15:15:00,66.06,66.08,65.95,65.96,103600.0,40.4826,40.4949,40.4152,40.4213,103600.0
2013-06-20 15:20:00,65.96,65.96,65.46,65.57,168300.0,40.4213,40.4213,40.1149,40.1823,168300.0
2013-06-20 15:25:00,65.58,65.63,65.5,65.63,84800.0,40.1884,40.2191,40.1394,40.2191,84800.0
2013-06-20 15:30:00,65.62,65.68,65.45,65.46,110100.0,40.213,40.2497,40.1088,40.1149,110100.0
2013-06-20 15:35:00,65.47,65.54,65.44,65.45,149100.0,40.121,40.1639,40.1027,40.1088,149100.0
2013-06-20 15:40:00,65.44,65.56,65.39,65.56,161200.0,40.1027,40.1762,40.072,40.1762,161200.0
2013-06-20 15:45:00,65.55,65.56,65.4,65.44,169500.0,40.1701,40.1762,40.0781,40.1027,169500.0
2013-06-20 15:50:00,65.44,65.78,65.43,65.77,154100.0,40.1027,40.311,40.0965,40.3049,154100.0
2013-06-20 15:55:00,65.76,65.93,65.72,65.74,405000.0,40.2988,40.4029,40.2742,40.2865,405000.0
2013-06-21 09:30:00,66.15,66.45,66.1,66.3,118700.0,40.5378,40.7216,40.5071,40.6297,118700.0
2013-06-21 09:35:00,66.3,66.47,66.21,66.38,58900.0,40.6297,40.7339,40.5745,40.6787,58900.0
2013-06-21 09:40:00,66.38,66.48,66.35,66.42,53600.0,40.6787,40.74,40.6603,40.7032,53600.0
2013-06-21 09:45:00,66.39,66.54,66.29,66.54,44200.0,40.6848,40.7767,40.6235,40.7767,44200.0
2013-06-21 09:50:00,66.55,66.65,66.47,66.54,76700.0,40.7829,40.8442,40.7339,40.7767,76700.0
2013-06-21 09:55:00,66.54,66.75,66.49,66.56,108800.0,40.7767,40.9054,40.7461,40.789,108800.0
2013-06-21 10:00:00,66.57,66.68,66.41,66.66,103800.0,40.7951,40.8625,40.6971,40.8503,103800.0
2013-06-21 10:05:00,66.65,66.69,66.49,66.62,125000.0,40.8442,40.8687,40.7461,40.8258,125000.0
2013-06-21 10:10:00,66.62,66.66,66.53,66.62,142200.0,40.8258,40.8503,40.7706,40.8258,142200.0
2013-06-21 10:15:00,66.62,66.72,66.53,66.57,113400.0,40.8258,40.8871,40.7706,40.7951,113400.0
2013-06-21 10:20:00,66.58,66.8,66.57,66.63,99500.0,40.8013,40.9361,40.7951,40.8319,99500.0
2013-06-21 10:25:00,66.6,66.65,66.5,66.6,73700.0,40.8135,40.8442,40.7522,40.8135,73700.0
2013-06-21 10:30:00,66.58,66.59,66.44,66.51,61100.0,40.8013,40.8074,40.7155,40.7584,61100.0
2013-06-21 10:35:00,66.49,66.62,66.4,66.45,183600.0,40.7461,40.8258,40.691,40.7216,183600.0
2013-06-21 10:40:00,66.44,66.46,66.31,66.44,130100.0,40.7155,40.7277,40.6358,40.7155,130100.0
2013-06-21 10:45:00,66.44,66.49,66.36,66.4,121600.0,40.7155,40.7461,40.6664,40.691,121600.0
2013-06-21 10:50:00,66.4,66.58,66.34,66.55,112700.0,40.691,40.8013,40.6542,40.7829,112700.0
2013-06-21 10:55:00,66.56,66.59,66.4,66.43,92600.0,40.789,40.8074,40.691,40.7093,92600.0
2013-06-21 11:00:00,66.44,66.48,66.27,66.3,136600.0,40.7155,40.74,40.6113,40.6297,136600.0
2013-06-21 11:05:00,66.3,66.43,66.22,66.37,86400.0,40.6297,40.7093,40.5806,40.6726,86400.0
2013-06-21 11:10:00,66.38,66.39,66.13,66.17,110900.0,40.6787,40.6848,40.5255,40.55,110900.0
2013-06-21 11:15:00,66.16,66.25,66.12,66.2,248700.0,40.5439,40.599,40.5194,40.5684,248700.0
2013-06-21 11:20:00,66.2,66.2,66.03,66.06,150200.0,40.5684,40.5684,40.4642,40.4826,150200.0
2013-06-21 11:25:00,66.05,66.06,65.77,65.77,61200.0,40.4765,40.4826,40.3049,40.3049,61200.0
2013-06-21 11:30:00,65.76,65.76,65.57,65.59,214500.0,40.2988,40.2988,40.1823,40.1946,214500.0
2013-06-21 11:35:00,65.61,65.77,65.59,65.74,382300.0,40.2068,40.3049,40.1946,40.2865,382300.0
2013-06-21 11:40:00,65.75,65.82,65.65,65.69,102000.0,40.2926,40.3355,40.2313,40.2559,102000.0
2013-06-21 11:45:00,65.69,65.77,65.6,65.67,91100.0,40.2559,40.3049,40.2007,40.2436,91100.0
2013-06-21 11:50:00,65.66,65.68,65.47,65.47,143100.0,40.2375,40.2497,40.121,40.121,143100.0
2013-06-21 11:55:00,65.46,65.62,65.41,65.59,118500.0,40.1149,40.213,40.0843,40.1946,118500.0
2013-06-21 12:00:00,65.59,65.83,65.59,65.83,39500.0,40.1946,40.3416,40.1946,40.3416,39500.0
2013-06-21 12:05:00,65.83,65.92,65.7,65.7,49500.0,40.3416,40.3968,40.262,40.262,49500.0
2013-06-21 12:10:00,65.7,65.81,65.67,65.68,66700.0,40.262,40.3294,40.2436,40.2497,66700.0
2013-06-21 12:15:00,65.69,65.79,65.66,65.73,56200.0,40.2559,40.3171,40.2375,40.2804,56200.0
2013-06-21 12:20:00,65.73,65.75,65.64,65.7,61800.0,40.2804,40.2926,40.2252,40.262,61800.0
2013-06-21 12:25:00,65.7,65.74,65.66,65.72,29100.0,40.262,40.2865,40.2375,40.2742,29100.0
2013-06-21 12:30:00,65.73,65.74,65.66,65.66,47600.0,40.2804,40.2865,40.2375,40.2375,47600.0
2013-06-21 12:35:00,65.66,65.72,65.65,65.65,30300.0,40.2375,40.2742,40.2313,40.2313,30300.0
2013-06-21 12:40:00,65.65,65.66,65.55,65.6,86400.0,40.2313,40.2375,40.1701,40.2007,86400.0
2013-06-21 12:45:00,65.61,65.93,65.61,65.89,43800.0,40.2068,40.4029,40.2068,40.3784,43800.0
2013-06-21 12:50:00,65.88,65.93,65.83,65.85,52600.0,40.3723,40.4029,40.3416,40.3539,52600.0
2013-06-21 12:55:00,65.83,66.14,65.81,66.12,52700.0,40.3416,40.5316,40.3294,40.5194,52700.0
2013-06-21 13:00:00,66.13,66.13,65.91,66.0,33300.0,40.5255,40.5255,40.3907,40.4458,33300.0
2013-06-21 13:05:00,66.02,66.27,66.02,66.27,34800.0,40.4581,40.6113,40.4581,40.6113,34800.0
2013-06-21 13:10:00,66.28,66.33,66.19,66.33,68200.0,40.6174,40.6481,40.5623,40.6481,68200.0
2013-06-21 13:15:00,66.33,66.48,66.33,66.48,52700.0,40.6481,40.74,40.6481,40.74,52700.0
2013-06-21 13:20:00,66.5,66.5,66.39,66.41,42500.0,40.7522,40.7522,40.6848,40.6971,42500.0
2013-06-21 13:25:00,66.42,66.53,66.4,66.45,49200.0,40.7032,40.7706,40.691,40.7216,49200.0
2013-06-21 13:30:00,66.44,66.57,66.44,66.57,54600.0,40.7155,40.7951,40.7155,40.7951,54600.0
2013-06-21 13:35:00,66.56,66.72,66.54,66.72,51200.0,40.789,40.8871,40.7767,40.8871,51200.0
2013-06-21 13:40:00,66.74,66.79,66.64,66.69,50300.0,40.8993,40.93,40.838,40.8687,50300.0
2013-06-21 13:45:00,66.7,66.7,66.61,66.64,71400.0,40.8748,40.8748,40.8196,40.838,71400.0
2013-06-21 13:50:00,66.63,66.69,66.53,66.53,41200.0,40.8319,40.8687,40.7706,40.7706,41200.0
2013-06-21 13:55:00,66.53,66.53,66.36,66.45,45000.0,40.7706,40.7706,40.6664,40.7216,45000.0
2013-06-21 14:00:00,66.43,66.47,66.29,66.29,54900.0,40.7093,40.7339,40.6235,40.6235,54900.0
2013-06-21 14:05:00,66.28,66.39,66.26,66.36,58800.0,40.6174,40.6848,40.6052,40.6664,58800.0
2013-06-21 14:10:00,66.37,66.53,66.35,66.51,51300.0,40.6726,40.7706,40.6603,40.7584,51300.0
2013-06-21 14:15:00,66.51,66.68,66.49,66.68,39000.0,40.7584,40.8625,40.7461,40.8625,39000.0
2013-06-21 14:20:00,66.69,66.74,66.59,66.66,55200.0,40.8687,40.8993,40.8074,40.8503,55200.0
2013-06-21 14:25:00,66.67,66.88,66.65,66.87,46300.0,40.8564,40.9851,40.8442,40.979,46300.0
2013-06-21 14:30:00,66.86,66.88,66.77,66.88,67700.0,40.9728,40.9851,40.9177,40.9851,67700.0
2013-06-21 14:35:00,66.9,66.98,66.8,66.93,83200.0,40.9974,41.0464,40.9361,41.0157,83200.0
2013-06-21 14:40:00,66.92,66.96,66.74,66.78,112500.0,41.0096,41.0341,40.8993,40.9238,112500.0
2013-06-21 14:45:00,66.78,66.85,66.78,66.81,34200.0,40.9238,40.9667,40.9238,40.9422,34200.0
2013-06-21 14:50:00,66.8,66.87,66.8,66.82,41800.0,40.9361,40.979,40.9361,40.9483,41800.0
2013-06-21 14:55:00,66.82,66.91,66.75,66.91,62100.0,40.9483,41.0035,40.9054,41.0035,62100.0
2013-06-21 15:00:00,66.91,66.93,66.8,66.84,36300.0,41.0035,41.0157,40.9361,40.9606,36300.0
2013-06-21 15:05:00,66.85,66.99,66.85,66.95,82100.0,40.9667,41.0525,40.9667,41.028,82100.0
2013-06-21 15:10:00,66.95,67.08,66.95,67.07,89200.0,41.028,41.1077,41.028,41.1015,89200.0
2013-06-21 15:15:00,67.06,67.13,67.05,67.08,90600.0,41.0954,41.1383,41.0893,41.1077,90600.0
2013-06-21 15:20:00,67.08,67.1,67.01,67.1,166000.0,41.1077,41.1199,41.0648,41.1199,166000.0
2013-06-21 15:25:00,67.1,67.14,67.02,67.14,170300.0,41.1199,41.1444,41.0709,41.1444,170300.0
2013-06-21 15:30:00,67.13,67.17,67.03,67.04,136200.0,41.1383,41.1628,41.077,41.0832,136200.0
2013-06-21 15:35:00,67.04,67.13,67.02,67.09,174600.0,41.0832,41.1383,41.0709,41.1138,174600.0
2013-06-21 15:40:00,67.09,67.11,66.92,66.93,240600.0,41.1138,41.1261,41.0096,41.0157,240600.0
2013-06-21 15:45:00,66.92,66.93,66.67,66.75,247000.0,41.0096,41.0157,40.8564,40.9054,247000.0
2013-06-21 15:50:00,66.76,66.77,66.64,66.71,193500.0,40.9116,40.9177,40.838,40.8809,193500.0
2013-06-21 15:55:00,66.71,66.71,66.55,66.66,394800.0,40.8809,40.8809,40.7829,40.8503,394800.0
2013-06-24 09:30:00,64.83,65.39,64.81,65.04,144600.0,40.1105,40.457,40.0981,40.2404,144600.0
2013-06-24 09:35:00,65.05,65.06,64.48,64.48,152400.0,40.2466,40.2528,39.894,39.894,152400.0
2013-06-24 09:40:00,64.46,64.8,64.31,64.8,103400.0,39.8816,40.092,39.7888,40.092,103400.0
2013-06-24 09:45:00,64.79,65.21,64.76,65.19,46200.0,40.0858,40.3456,40.0672,40.3332,46200.0
2013-06-24 09:50:00,65.22,65.26,64.79,64.79,34300.0,40.3518,40.3766,40.0858,40.0858,34300.0
2013-06-24 09:55:00,64.79,64.86,64.56,64.73,79000.0,40.0858,40.1291,39.9435,40.0486,79000.0
2013-06-24 10:00:00,64.73,64.78,64.63,64.78,228000.0,40.0486,40.0796,39.9868,40.0796,228000.0
2013-06-24 10:05:00,64.78,64.96,64.64,64.92,92800.0,40.0796,40.1909,39.993,40.1662,92800.0
2013-06-24 10:10:00,64.94,65.2,64.88,64.96,85400.0,40.1786,40.3394,40.1415,40.1909,85400.0
2013-06-24 10:15:00,64.97,65.11,64.95,65.06,125100.0,40.1971,40.2838,40.1848,40.2528,125100.0
2013-06-24 10:20:00,65.05,65.07,64.9,64.9,116200.0,40.2466,40.259,40.1538,40.1538,116200.0
2013-06-24 10:25:00,64.91,64.92,64.75,64.77,91300.0,40.16,40.1662,40.061,40.0734,91300.0
2013-06-24 10:30:00,64.76,64.94,64.65,64.7,128200.0,40.0672,40.1786,39.9991,40.0301,128200.0
2013-06-24 10:35:00,64.73,65.08,64.72,65.01,72300.0,40.0486,40.2652,40.0425,40.2219,72300.0
2013-06-24 10:40:00,65.01,65.05,64.92,65.0,87800.0,40.2219,40.2466,40.1662,40.2157,87800.0
2013-06-24 10:45:00,64.99,64.99,64.73,64.86,153500.0,40.2095,40.2095,40.0486,40.1291,153500.0
2013-06-24 10:50:00,64.86,64.89,64.71,64.81,107800.0,40.1291,40.1476,40.0363,40.0981,107800.0
2013-06-24 10:55:00,64.82,64.84,64.69,64.69,126600.0,40.1043,40.1167,40.0239,40.0239,126600.0
2013-06-24 11:00:00,64.68,64.85,64.61,64.73,123200.0,40.0177,40.1229,39.9744,40.0486,123200.0
2013-06-24 11:05:00,64.72,64.77,64.63,64.67,83500.0,40.0425,40.0734,39.9868,40.0115,83500.0
2013-06-24 11:10:00,64.67,64.67,64.48,64.49,118200.0,40.0115,40.0115,39.894,39.9002,118200.0
2013-06-24 11:15:00,64.48,64.51,64.36,64.36,83800.0,39.894,39.9125,39.8197,39.8197,83800.0
2013-06-24 11:20:00,64.35,64.39,64.31,64.32,62800.0,39.8135,39.8383,39.7888,39.795,62800.0
2013-06-24 11:25:00,64.32,64.36,64.29,64.31,77800.0,39.795,39.8197,39.7764,39.7888,77800.0
2013-06-24 11:30:00,64.32,64.53,64.31,64.43,59600.0,39.795,39.9249,39.7888,39.863,59600.0
2013-06-24 11:35:00,64.43,64.46,64.28,64.45,76500.0,39.863,39.8816,39.7702,39.8754,76500.0
2013-06-24 11:40:00,64.44,64.69,64.43,64.52,74100.0,39.8692,40.0239,39.863,39.9187,74100.0
2013-06-24 11:45:00,64.53,64.7,64.52,64.67,98500.0,39.9249,40.0301,39.9187,40.0115,98500.0
2013-06-24 11:50:00,64.67,64.73,64.63,64.66,65600.0,40.0115,40.0486,39.9868,40.0053,65600.0
2013-06-24 11:55:00,64.66,64.86,64.65,64.82,88100.0,40.0053,40.1291,39.9991,40.1043,88100.0
2013-06-24 12:00:00,64.81,64.94,64.62,64.65,105000.0,40.0981,40.1786,39.9806,39.9991,105000.0
2013-06-24 12:05:00,64.64,64.72,64.64,64.69,94000.0,39.993,40.0425,39.993,40.0239,94000.0
2013-06-24 12:10:00,64.7,64.72,64.62,64.67,62700.0,40.0301,40.0425,39.9806,40.0115,62700.0
2013-06-24 12:15:00,64.68,64.69,64.54,64.54,96700.0,40.0177,40.0239,39.9311,39.9311,96700.0
2013-06-24 12:20:00,64.53,64.63,64.49,64.61,70100.0,39.9249,39.9868,39.9002,39.9744,70100.0
2013-06-24 12:25:00,64.61,64.75,64.58,64.72,80900.0,39.9744,40.061,39.9558,40.0425,80900.0
2013-06-24 12:30:00,64.74,64.83,64.73,64.81,98000.0,40.0548,40.1105,40.0486,40.0981,98000.0
2013-06-24 12:35:00,64.81,64.86,64.65,64.67,64500.0,40.0981,40.1291,39.9991,40.0115,64500.0
2013-06-24 12:40:00,64.67,64.8,64.65,64.72,138200.0,40.0115,40.092,39.9991,40.0425,138200.0
2013-06-24 12:45:00,64.72,64.79,64.7,64.73,52000.0,40.0425,40.0858,40.0301,40.0486,52000.0
2013-06-24 12:50:00,64.75,64.78,64.65,64.78,64400.0,40.061,40.0796,39.9991,40.0796,64400.0
2013-06-24 12:55:00,64.77,64.95,64.77,64.9,163500.0,40.0734,40.1848,40.0734,40.1538,163500.0
2013-06-24 13:00:00,64.9,64.92,64.84,64.87,38000.0,40.1538,40.1662,40.1167,40.1353,38000.0
2013-06-24 13:05:00,64.88,64.92,64.85,64.92,80000.0,40.1415,40.1662,40.1229,40.1662,80000.0
2013-06-24 13:10:00,64.9,65.12,64.89,65.1,156700.0,40.1538,40.2899,40.1476,40.2776,156700.0
2013-06-24 13:15:00,65.11,65.13,65.05,65.11,75200.0,40.2838,40.2961,40.2466,40.2838,75200.0
2013-06-24 13:20:00,65.12,65.15,65.02,65.09,95300.0,40.2899,40.3085,40.2281,40.2714,95300.0
2013-06-24 13:25:00,65.09,65.32,65.06,65.32,106100.0,40.2714,40.4137,40.2528,40.4137,106100.0
2013-06-24 13:30:00,65.31,65.34,65.26,65.33,139400.0,40.4075,40.4261,40.3766,40.4199,139400.0
2013-06-24 13:35:00,65.33,65.59,65.33,65.58,75200.0,40.4199,40.5807,40.4199,40.5745,75200.0
2013-06-24 13:40:00,65.59,65.73,65.59,65.71,145700.0,40.5807,40.6673,40.5807,40.655,145700.0
2013-06-24 13:45:00,65.72,65.74,65.5,65.51,105300.0,40.6612,40.6735,40.525,40.5312,105300.0
2013-06-24 13:50:00,65.51,65.51,65.31,65.42,70000.0,40.5312,40.5312,40.4075,40.4756,70000.0
2013-06-24 13:55:00,65.42,65.92,65.41,65.92,77200.0,40.4756,40.7849,40.4694,40.7849,77200.0
2013-06-24 14:00:00,65.92,66.04,65.75,65.87,193600.0,40.7849,40.8591,40.6797,40.754,193600.0
2013-06-24 14:05:00,65.87,66.36,65.87,66.36,130400.0,40.754,41.0571,40.754,41.0571,130400.0
2013-06-24 14:10:00,66.35,66.49,66.21,66.21,145100.0,41.0509,41.1376,40.9643,40.9643,145100.0
2013-06-24 14:15:00,66.22,66.49,66.22,66.49,82200.0,40.9705,41.1376,40.9705,41.1376,82200.0
2013-06-24 14:20:00,66.49,66.66,66.42,66.45,106000.0,41.1376,41.2427,41.0943,41.1128,106000.0
2013-06-24 14:25:00,66.46,66.68,66.44,66.65,203300.0,41.119,41.2551,41.1066,41.2366,203300.0
2013-06-24 14:30:00,66.64,67.0,66.63,67.0,155800.0,41.2304,41.4531,41.2242,41.4531,155800.0
2013-06-24 14:35:00,67.0,67.0,66.65,67.0,141800.0,41.4531,41.4531,41.2366,41.4531,141800.0
2013-06-24 14:40:00,66.98,67.1,66.74,66.85,110100.0,41.4407,41.515,41.2922,41.3603,110100.0
2013-06-24 14:45:00,66.85,66.92,66.77,66.89,161400.0,41.3603,41.4036,41.3108,41.385,161400.0
2013-06-24 14:50:00,66.88,66.97,66.75,66.84,116400.0,41.3789,41.4345,41.2984,41.3541,116400.0
2013-06-24 14:55:00,66.84,66.84,66.54,66.55,135700.0,41.3541,41.3541,41.1685,41.1747,135700.0
2013-06-24 15:00:00,66.55,66.64,66.45,66.54,93500.0,41.1747,41.2304,41.1128,41.1685,93500.0
2013-06-24 15:05:00,66.54,66.69,66.53,66.64,86600.0,41.1685,41.2613,41.1623,41.2304,86600.0
2013-06-24 15:10:00,66.65,66.7,66.42,66.43,120100.0,41.2366,41.2675,41.0943,41.1004,120100.0
2013-06-24 15:15:00,66.42,66.42,66.1,66.26,129100.0,41.0943,41.0943,40.8963,40.9953,129100.0
2013-06-24 15:20:00,66.26,66.36,66.14,66.22,67200.0,40.9953,41.0571,40.921,40.9705,67200.0
2013-06-24 15:25:00,66.22,66.29,66.05,66.05,61000.0,40.9705,41.0138,40.8653,40.8653,61000.0
2013-06-24 15:30:00,66.07,66.23,66.01,66.03,95400.0,40.8777,40.9767,40.8406,40.853,95400.0
2013-06-24 15:35:00,66.01,66.28,65.99,66.24,91700.0,40.8406,41.0076,40.8282,40.9829,91700.0
2013-06-24 15:40:00,66.24,66.24,65.86,65.88,117500.0,40.9829,40.9829,40.7478,40.7602,117500.0
2013-06-24 15:45:00,65.86,65.88,65.7,65.81,114800.0,40.7478,40.7602,40.6488,40.7168,114800.0
2013-06-24 15:50:00,65.79,65.92,65.78,65.84,123600.0,40.7045,40.7849,40.6983,40.7354,123600.0
2013-06-24 15:55:00,65.82,65.83,65.64,65.67,158000.0,40.723,40.7292,40.6117,40.6302,158000.0
2013-06-25 09:30:00,66.29,66.45,66.17,66.27,91500.0,41.0138,41.1128,40.9396,41.0014,91500.0
2013-06-25 09:35:00,66.24,66.25,65.76,66.07,75800.0,40.9829,40.9891,40.6859,40.8777,75800.0
2013-06-25 09:40:00,66.11,66.55,66.11,66.37,73700.0,40.9025,41.1747,40.9025,41.0633,73700.0
2013-06-25 09:45:00,66.37,66.45,66.09,66.09,51000.0,41.0633,41.1128,40.8901,40.8901,51000.0
2013-06-25 09:50:00,66.1,66.21,65.93,65.96,45500.0,40.8963,40.9643,40.7911,40.8097,45500.0
2013-06-25 09:55:00,65.94,66.05,65.81,66.0,38300.0,40.7973,40.8653,40.7168,40.8344,38300.0
2013-06-25 10:00:00,65.95,66.11,65.82,65.99,83200.0,40.8035,40.9025,40.723,40.8282,83200.0
2013-06-25 10:05:00,65.94,66.12,65.69,66.08,84400.0,40.7973,40.9086,40.6426,40.8839,84400.0
2013-06-25 10:10:00,66.1,66.3,66.02,66.19,121600.0,40.8963,41.02,40.8468,40.952,121600.0
2013-06-25 10:15:00,66.19,66.21,65.73,65.89,100800.0,40.952,40.9643,40.6673,40.7663,100800.0
2013-06-25 10:20:00,65.89,66.14,65.89,66.13,45000.0,40.7663,40.921,40.7663,40.9148,45000.0
2013-06-25 10:25:00,66.16,66.23,66.04,66.07,50400.0,40.9334,40.9767,40.8591,40.8777,50400.0
2013-06-25 10:30:00,66.01,66.04,65.91,65.92,22900.0,40.8406,40.8591,40.7787,40.7849,22900.0
2013-06-25 10:35:00,65.92,66.08,65.84,66.08,35700.0,40.7849,40.8839,40.7354,40.8839,35700.0
2013-06-25 10:40:00,66.07,66.12,66.02,66.02,31700.0,40.8777,40.9086,40.8468,40.8468,31700.0
2013-06-25 10:45:00,66.05,66.14,66.05,66.13,22100.0,40.8653,40.921,40.8653,40.9148,22100.0
2013-06-25 10:50:00,66.18,66.52,66.18,66.52,50600.0,40.9458,41.1561,40.9458,41.1561,50600.0
2013-06-25 10:55:00,66.53,66.57,66.38,66.47,60700.0,41.1623,41.1871,41.0695,41.1252,60700.0
2013-06-25 11:00:00,66.46,66.52,66.39,66.39,44500.0,41.119,41.1561,41.0757,41.0757,44500.0
2013-06-25 11:05:00,66.39,66.58,66.37,66.58,58900.0,41.0757,41.1932,41.0633,41.1932,58900.0
2013-06-25 11:10:00,66.57,66.58,66.5,66.58,66600.0,41.1871,41.1932,41.1438,41.1932,66600.0
2013-06-25 11:15:00,66.58,66.63,66.48,66.53,47900.0,41.1932,41.2242,41.1314,41.1623,47900.0
2013-06-25 11:20:00,66.53,66.53,66.36,66.36,49000.0,41.1623,41.1623,41.0571,41.0571,49000.0
2013-06-25 11:25:00,66.34,66.35,66.28,66.35,32800.0,41.0448,41.0509,41.0076,41.0509,32800.0
2013-06-25 11:30:00,66.33,66.34,66.24,66.25,56800.0,41.0386,41.0448,40.9829,40.9891,56800.0
2013-06-25 11:35:00,66.25,66.31,66.23,66.24,26200.0,40.9891,41.0262,40.9767,40.9829,26200.0
2013-06-25 11:40:00,66.25,66.27,66.12,66.17,25500.0,40.9891,41.0014,40.9086,40.9396,25500.0
2013-06-25 11:45:00,66.17,66.22,66.05,66.21,27300.0,40.9396,40.9705,40.8653,40.9643,27300.0
2013-06-25 11:50:00,66.19,66.34,66.19,66.32,19100.0,40.952,41.0448,40.952,41.0324,19100.0
2013-06-25 11:55:00,66.31,66.46,66.31,66.34,14700.0,41.0262,41.119,41.0262,41.0448,14700.0
2013-06-25 12:00:00,66.34,66.35,66.26,66.33,24100.0,41.0448,41.0509,40.9953,41.0386,24100.0
2013-06-25 12:05:00,66.36,66.42,66.34,66.39,19500.0,41.0571,41.0943,41.0448,41.0757,19500.0
2013-06-25 12:10:00,66.39,66.45,66.38,66.45,19600.0,41.0757,41.1128,41.0695,41.1128,19600.0
2013-06-25 12:15:00,66.44,66.44,66.32,66.41,18700.0,41.1066,41.1066,41.0324,41.0881,18700.0
2013-06-25 12:20:00,66.42,66.42,66.31,66.37,14600.0,41.0943,41.0943,41.0262,41.0633,14600.0
2013-06-25 12:25:00,66.36,66.36,66.13,66.13,10000.0,41.0571,41.0571,40.9148,40.9148,10000.0
2013-06-25 12:30:00,66.13,66.19,66.08,66.15,38700.0,40.9148,40.952,40.8839,40.9272,38700.0
2013-06-25 12:35:00,66.14,66.16,66.1,66.14,41900.0,40.921,40.9334,40.8963,40.921,41900.0
2013-06-25 12:40:00,66.14,66.18,66.09,66.11,27400.0,40.921,40.9458,40.8901,40.9025,27400.0
2013-06-25 12:45:00,66.12,66.21,66.09,66.17,18700.0,40.9086,40.9643,40.8901,40.9396,18700.0
2013-06-25 12:50:00,66.19,66.27,66.19,66.27,17800.0,40.952,41.0014,40.952,41.0014,17800.0
2013-06-25 12:55:00,66.27,66.27,66.17,66.18,48500.0,41.0014,41.0014,40.9396,40.9458,48500.0
2013-06-25 13:00:00,66.19,66.31,66.19,66.3,52400.0,40.952,41.0262,40.952,41.02,52400.0
2013-06-25 13:05:00,66.3,66.33,66.15,66.17,66300.0,41.02,41.0386,40.9272,40.9396,66300.0
2013-06-25 13:10:00,66.16,66.26,66.11,66.26,30000.0,40.9334,40.9953,40.9025,40.9953,30000.0
2013-06-25 13:15:00,66.27,66.27,66.15,66.15,25700.0,41.0014,41.0014,40.9272,40.9272,25700.0
2013-06-25 13:20:00,66.15,66.15,66.07,66.12,6700.0,40.9272,40.9272,40.8777,40.9086,6700.0
2013-06-25 13:25:00,66.14,66.17,66.1,66.16,12400.0,40.921,40.9396,40.8963,40.9334,12400.0
2013-06-25 13:30:00,66.15,66.15,66.08,66.12,18100.0,40.9272,40.9272,40.8839,40.9086,18100.0
2013-06-25 13:35:00,66.14,66.29,66.12,66.29,20500.0,40.921,41.0138,40.9086,41.0138,20500.0
2013-06-25 13:40:00,66.28,66.33,66.16,66.24,47200.0,41.0076,41.0386,40.9334,40.9829,47200.0
2013-06-25 13:45:00,66.23,66.39,66.21,66.38,15900.0,40.9767,41.0757,40.9643,41.0695,15900.0
2013-06-25 13:50:00,66.38,66.38,66.19,66.24,20300.0,41.0695,41.0695,40.952,40.9829,20300.0
2013-06-25 13:55:00,66.26,66.27,66.2,66.22,11400.0,40.9953,41.0014,40.9581,40.9705,11400.0
2013-06-25 14:00:00,66.22,66.31,66.15,66.28,21500.0,40.9705,41.0262,40.9272,41.0076,21500.0
2013-06-25 14:05:00,66.29,66.4,66.28,66.31,64200.0,41.0138,41.0819,41.0076,41.0262,64200.0
2013-06-25 14:10:00,66.33,66.35,66.28,66.32,28800.0,41.0386,41.0509,41.0076,41.0324,28800.0
2013-06-25 14:15:00,66.3,66.4,66.3,66.34,49500.0,41.02,41.0819,41.02,41.0448,49500.0
2013-06-25 14:20:00,66.35,66.37,66.3,66.37,28200.0,41.0509,41.0633,41.02,41.0633,28200.0
2013-06-25 14:25:00,66.37,66.42,66.33,66.42,33100.0,41.0633,41.0943,41.0386,41.0943,33100.0
2013-06-25 14:30:00,66.42,66.57,66.38,66.54,28900.0,41.0943,41.1871,41.0695,41.1685,28900.0
2013-06-25 14:35:00,66.55,66.77,66.55,66.58,39700.0,41.1747,41.3108,41.1747,41.1932,39700.0
2013-06-25 14:40:00,66.55,66.6,66.51,66.51,39900.0,41.1747,41.2056,41.1499,41.1499,39900.0
2013-06-25 14:45:00,66.51,66.55,66.47,66.54,27700.0,41.1499,41.1747,41.1252,41.1685,27700.0
2013-06-25 14:50:00,66.54,66.62,66.52,66.58,27000.0,41.1685,41.218,41.1561,41.1932,27000.0
2013-06-25 14:55:00,66.57,66.6,66.4,66.46,77600.0,41.1871,41.2056,41.0819,41.119,77600.0
2013-06-25 15:00:00,66.49,66.56,66.47,66.51,18500.0,41.1376,41.1809,41.1252,41.1499,18500.0
2013-06-25 15:05:00,66.52,66.64,66.51,66.62,49100.0,41.1561,41.2304,41.1499,41.218,49100.0
2013-06-25 15:10:00,66.63,66.76,66.62,66.73,40700.0,41.2242,41.3046,41.218,41.2861,40700.0
2013-06-25 15:15:00,66.73,66.76,66.61,66.62,28300.0,41.2861,41.3046,41.2118,41.218,28300.0
2013-06-25 15:20:00,66.63,66.76,66.61,66.75,41300.0,41.2242,41.3046,41.2118,41.2984,41300.0
2013-06-25 15:25:00,66.75,66.86,66.74,66.86,26900.0,41.2984,41.3665,41.2922,41.3665,26900.0
2013-06-25 15:30:00,66.85,66.88,66.8,66.88,51600.0,41.3603,41.3789,41.3294,41.3789,51600.0
2013-06-25 15:35:00,66.87,67.12,66.87,67.1,47400.0,41.3727,41.5273,41.3727,41.515,47400.0
2013-06-25 15:40:00,67.11,67.18,66.92,66.97,56300.0,41.5212,41.5645,41.4036,41.4345,56300.0
2013-06-25 15:45:00,66.96,66.96,66.71,66.77,129300.0,41.4284,41.4284,41.2737,41.3108,129300.0
2013-06-25 15:50:00,66.76,66.89,66.71,66.85,70200.0,41.3046,41.385,41.2737,41.3603,70200.0
2013-06-25 15:55:00,66.82,66.85,66.75,66.79,141900.0,41.3417,41.3603,41.2984,41.3232,141900.0
2013-06-26 09:30:00,67.37,67.63,67.37,67.57,115300.0,41.682,41.8429,41.682,41.8058,115300.0
2013-06-26 09:35:00,67.59,67.97,67.56,67.78,97500.0,41.8181,42.0532,41.7996,41.9357,97500.0
2013-06-26 09:40:00,67.79,67.8,67.51,67.8,67300.0,41.9419,41.9481,41.7686,41.9481,67300.0
2013-06-26 09:45:00,67.79,67.93,67.71,67.9,67600.0,41.9419,42.0285,41.8924,42.0099,67600.0
2013-06-26 09:50:00,67.9,67.97,67.86,67.92,75600.0,42.0099,42.0532,41.9852,42.0223,75600.0
2013-06-26 09:55:00,67.9,67.95,67.66,67.71,66100.0,42.0099,42.0409,41.8614,41.8924,66100.0
2013-06-26 10:00:00,67.71,67.95,67.71,67.82,157300.0,41.8924,42.0409,41.8924,41.9604,157300.0
2013-06-26 10:05:00,67.81,67.9,67.7,67.77,149100.0,41.9543,42.0099,41.8862,41.9295,149100.0
2013-06-26 10:10:00,67.77,67.84,67.73,67.8,85900.0,41.9295,41.9728,41.9048,41.9481,85900.0
2013-06-26 10:15:00,67.79,67.86,67.66,67.66,155900.0,41.9419,41.9852,41.8614,41.8614,155900.0
2013-06-26 10:20:00,67.65,67.78,67.6,67.61,115800.0,41.8553,41.9357,41.8243,41.8305,115800.0
2013-06-26 10:25:00,67.61,67.72,67.59,67.64,115400.0,41.8305,41.8986,41.8181,41.8491,115400.0
2013-06-26 10:30:00,67.63,67.65,67.48,67.5,113200.0,41.8429,41.8553,41.7501,41.7625,113200.0
2013-06-26 10:35:00,67.5,67.61,67.5,67.6,62100.0,41.7625,41.8305,41.7625,41.8243,62100.0
2013-06-26 10:40:00,67.6,67.7,67.57,67.68,68800.0,41.8243,41.8862,41.8058,41.8738,68800.0
2013-06-26 10:45:00,67.66,67.73,67.66,67.7,28900.0,41.8614,41.9048,41.8614,41.8862,28900.0
2013-06-26 10:50:00,67.7,67.78,67.69,67.76,29600.0,41.8862,41.9357,41.88,41.9233,29600.0
2013-06-26 10:55:00,67.78,67.79,67.62,67.62,91200.0,41.9357,41.9419,41.8367,41.8367,91200.0
2013-06-26 11:00:00,67.63,67.65,67.36,67.37,76000.0,41.8429,41.8553,41.6758,41.682,76000.0
2013-06-26 11:05:00,67.38,67.51,67.33,67.4,65800.0,41.6882,41.7686,41.6573,41.7006,65800.0
2013-06-26 11:10:00,67.4,67.65,67.4,67.65,107500.0,41.7006,41.8553,41.7006,41.8553,107500.0
2013-06-26 11:15:00,67.65,67.71,67.64,67.69,123700.0,41.8553,41.8924,41.8491,41.88,123700.0
2013-06-26 11:20:00,67.65,67.65,67.46,67.47,43200.0,41.8553,41.8553,41.7377,41.7439,43200.0
2013-06-26 11:25:00,67.46,67.46,67.36,67.45,50600.0,41.7377,41.7377,41.6758,41.7315,50600.0
2013-06-26 11:30:00,67.44,67.68,67.43,67.68,49700.0,41.7253,41.8738,41.7191,41.8738,49700.0
2013-06-26 11:35:00,67.7,67.7,67.48,67.58,43300.0,41.8862,41.8862,41.7501,41.8119,43300.0
2013-06-26 11:40:00,67.59,67.61,67.49,67.5,32900.0,41.8181,41.8305,41.7563,41.7625,32900.0
2013-06-26 11:45:00,67.49,67.6,67.45,67.51,27900.0,41.7563,41.8243,41.7315,41.7686,27900.0
2013-06-26 11:50:00,67.52,67.52,67.48,67.48,27900.0,41.7748,41.7748,41.7501,41.7501,27900.0
2013-06-26 11:55:00,67.49,67.53,67.41,67.43,47400.0,41.7563,41.781,41.7068,41.7191,47400.0
2013-06-26 12:00:00,67.42,67.61,67.42,67.58,40600.0,41.713,41.8305,41.713,41.8119,40600.0
2013-06-26 12:05:00,67.58,67.6,67.44,67.54,29200.0,41.8119,41.8243,41.7253,41.7872,29200.0
2013-06-26 12:10:00,67.53,67.58,67.5,67.55,32400.0,41.781,41.8119,41.7625,41.7934,32400.0
2013-06-26 12:15:00,67.55,67.68,67.55,67.67,30700.0,41.7934,41.8738,41.7934,41.8676,30700.0
2013-06-26 12:20:00,67.68,67.7,67.59,67.61,34300.0,41.8738,41.8862,41.8181,41.8305,34300.0
2013-06-26 12:25:00,67.6,67.64,67.58,67.63,18700.0,41.8243,41.8491,41.8119,41.8429,18700.0
2013-06-26 12:30:00,67.62,67.67,67.6,67.61,50900.0,41.8367,41.8676,41.8243,41.8305,50900.0
2013-06-26 12:35:00,67.6,67.66,67.53,67.66,36600.0,41.8243,41.8614,41.781,41.8614,36600.0
2013-06-26 12:40:00,67.66,67.7,67.55,67.57,49500.0,41.8614,41.8862,41.7934,41.8058,49500.0
2013-06-26 12:45:00,67.57,67.57,67.52,67.54,14500.0,41.8058,41.8058,41.7748,41.7872,14500.0
2013-06-26 12:50:00,67.55,67.56,67.53,67.55,23100.0,41.7934,41.7996,41.781,41.7934,23100.0
2013-06-26 12:55:00,67.55,67.6,67.51,67.58,47000.0,41.7934,41.8243,41.7686,41.8119,47000.0
2013-06-26 13:00:00,67.59,67.65,67.51,67.51,57100.0,41.8181,41.8553,41.7686,41.7686,57100.0
2013-06-26 13:05:00,67.52,67.74,67.52,67.73,55200.0,41.7748,41.9109,41.7748,41.9048,55200.0
2013-06-26 13:10:00,67.73,67.83,67.72,67.83,35000.0,41.9048,41.9666,41.8986,41.9666,35000.0
2013-06-26 13:15:00,67.82,67.85,67.74,67.75,45700.0,41.9604,41.979,41.9109,41.9171,45700.0
2013-06-26 13:20:00,67.75,67.77,67.63,67.71,90000.0,41.9171,41.9295,41.8429,41.8924,90000.0
2013-06-26 13:25:00,67.7,67.72,67.63,67.7,49200.0,41.8862,41.8986,41.8429,41.8862,49200.0
2013-06-26 13:30:00,67.7,67.74,67.63,67.65,54200.0,41.8862,41.9109,41.8429,41.8553,54200.0
2013-06-26 13:35:00,67.65,67.67,67.56,67.56,128600.0,41.8553,41.8676,41.7996,41.7996,128600.0
2013-06-26 13:40:00,67.57,67.61,67.53,67.53,53800.0,41.8058,41.8305,41.781,41.781,53800.0
2013-06-26 13:45:00,67.55,67.64,67.55,67.59,43500.0,41.7934,41.8491,41.7934,41.8181,43500.0
2013-06-26 13:50:00,67.59,67.72,67.58,67.68,46800.0,41.8181,41.8986,41.8119,41.8738,46800.0
2013-06-26 13:55:00,67.68,67.72,67.67,67.68,18000.0,41.8738,41.8986,41.8676,41.8738,18000.0
2013-06-26 14:00:00,67.68,67.7,67.55,67.56,37000.0,41.8738,41.8862,41.7934,41.7996,37000.0
2013-06-26 14:05:00,67.56,67.68,67.53,67.68,32300.0,41.7996,41.8738,41.781,41.8738,32300.0
2013-06-26 14:10:00,67.68,67.72,67.63,67.63,98500.0,41.8738,41.8986,41.8429,41.8429,98500.0
2013-06-26 14:15:00,67.64,67.68,67.64,67.65,15900.0,41.8491,41.8738,41.8491,41.8553,15900.0
2013-06-26 14:20:00,67.65,67.78,67.65,67.74,50800.0,41.8553,41.9357,41.8553,41.9109,50800.0
2013-06-26 14:25:00,67.75,67.76,67.72,67.74,32000.0,41.9171,41.9233,41.8986,41.9109,32000.0
2013-06-26 14:30:00,67.74,67.75,67.65,67.65,52600.0,41.9109,41.9171,41.8553,41.8553,52600.0
2013-06-26 14:35:00,67.66,67.75,67.66,67.69,60600.0,41.8614,41.9171,41.8614,41.88,60600.0
2013-06-26 14:40:00,67.7,67.74,67.67,67.7,103200.0,41.8862,41.9109,41.8676,41.8862,103200.0
2013-06-26 14:45:00,67.7,67.75,67.65,67.74,50000.0,41.8862,41.9171,41.8553,41.9109,50000.0
2013-06-26 14:50:00,67.73,67.75,67.7,67.74,20700.0,41.9048,41.9171,41.8862,41.9109,20700.0
2013-06-26 14:55:00,67.73,67.82,67.73,67.76,21900.0,41.9048,41.9604,41.9048,41.9233,21900.0
2013-06-26 15:00:00,67.78,67.92,67.77,67.8,78700.0,41.9357,42.0223,41.9295,41.9481,78700.0
2013-06-26 15:05:00,67.8,67.88,67.77,67.78,40500.0,41.9481,41.9976,41.9295,41.9357,40500.0
2013-06-26 15:10:00,67.77,67.79,67.69,67.7,34000.0,41.9295,41.9419,41.88,41.8862,34000.0
2013-06-26 15:15:00,67.71,67.76,67.7,67.75,77700.0,41.8924,41.9233,41.8862,41.9171,77700.0
2013-06-26 15:20:00,67.76,67.85,67.73,67.79,117700.0,41.9233,41.979,41.9048,41.9419,117700.0
2013-06-26 15:25:00,67.8,67.84,67.74,67.81,75100.0,41.9481,41.9728,41.9109,41.9543,75100.0
2013-06-26 15:30:00,67.82,67.83,67.7,67.74,53400.0,41.9604,41.9666,41.8862,41.9109,53400.0
2013-06-26 15:35:00,67.74,67.76,67.66,67.72,77300.0,41.9109,41.9233,41.8614,41.8986,77300.0
2013-06-26 15:40:00,67.72,67.76,67.61,67.65,96400.0,41.8986,41.9233,41.8305,41.8553,96400.0
2013-06-26 15:45:00,67.64,67.76,67.6,67.76,86600.0,41.8491,41.9233,41.8243,41.9233,86600.0
2013-06-26 15:50:00,67.75,67.79,67.72,67.79,108900.0,41.9171,41.9419,41.8986,41.9419,108900.0
2013-06-26 15:55:00,67.78,67.81,67.7,67.76,849500.0,41.9357,41.9543,41.8862,41.9233,849500.0
2013-06-27 09:30:00,68.34,68.5,68.21,68.43,138400.0,42.2822,42.3812,42.2017,42.3378,138400.0
2013-06-27 09:35:00,68.44,68.48,68.32,68.38,42000.0,42.344,42.3688,42.2698,42.3069,42000.0
2013-06-27 09:40:00,68.38,68.56,68.35,68.48,110400.0,42.3069,42.4183,42.2884,42.3688,110400.0
2013-06-27 09:45:00,68.48,68.63,68.45,68.63,43800.0,42.3688,42.4616,42.3502,42.4616,43800.0
2013-06-27 09:50:00,68.62,68.77,68.51,68.77,73600.0,42.4554,42.5482,42.3873,42.5482,73600.0
2013-06-27 09:55:00,68.77,68.84,68.56,68.58,67600.0,42.5482,42.5915,42.4183,42.4307,67600.0
2013-06-27 10:00:00,68.56,68.61,68.4,68.4,56700.0,42.4183,42.4492,42.3193,42.3193,56700.0
2013-06-27 10:05:00,68.39,68.55,68.36,68.54,92800.0,42.3131,42.4121,42.2945,42.4059,92800.0
2013-06-27 10:10:00,68.53,68.69,68.49,68.67,43200.0,42.3997,42.4987,42.375,42.4863,43200.0
2013-06-27 10:15:00,68.68,68.74,68.58,68.63,63700.0,42.4925,42.5296,42.4307,42.4616,63700.0
2013-06-27 10:20:00,68.63,68.74,68.57,68.59,42900.0,42.4616,42.5296,42.4245,42.4368,42900.0
2013-06-27 10:25:00,68.59,68.66,68.48,68.58,60100.0,42.4368,42.4801,42.3688,42.4307,60100.0
2013-06-27 10:30:00,68.58,68.68,68.58,68.65,43700.0,42.4307,42.4925,42.4307,42.474,43700.0
2013-06-27 10:35:00,68.65,68.78,68.64,68.73,40500.0,42.474,42.5544,42.4678,42.5235,40500.0
2013-06-27 10:40:00,68.73,68.74,68.59,68.73,168100.0,42.5235,42.5296,42.4368,42.5235,168100.0
2013-06-27 10:45:00,68.74,68.83,68.63,68.64,100700.0,42.5296,42.5853,42.4616,42.4678,100700.0
2013-06-27 10:50:00,68.63,68.79,68.63,68.79,69700.0,42.4616,42.5606,42.4616,42.5606,69700.0
2013-06-27 10:55:00,68.78,68.85,68.62,68.69,135400.0,42.5544,42.5977,42.4554,42.4987,135400.0
2013-06-27 11:00:00,68.69,68.91,68.62,68.91,89800.0,42.4987,42.6348,42.4554,42.6348,89800.0
2013-06-27 11:05:00,68.93,68.93,68.69,68.7,43900.0,42.6472,42.6472,42.4987,42.5049,43900.0
2013-06-27 11:10:00,68.68,68.72,68.62,68.69,82800.0,42.4925,42.5173,42.4554,42.4987,82800.0
2013-06-27 11:15:00,68.68,68.88,68.68,68.79,72500.0,42.4925,42.6163,42.4925,42.5606,72500.0
2013-06-27 11:20:00,68.8,68.83,68.65,68.76,111200.0,42.5668,42.5853,42.474,42.542,111200.0
2013-06-27 11:25:00,68.76,68.8,68.68,68.71,87400.0,42.542,42.5668,42.4925,42.5111,87400.0
2013-06-27 11:30:00,68.71,68.84,68.7,68.71,31600.0,42.5111,42.5915,42.5049,42.5111,31600.0
2013-06-27 11:35:00,68.72,68.78,68.67,68.78,50200.0,42.5173,42.5544,42.4863,42.5544,50200.0
2013-06-27 11:40:00,68.78,68.86,68.76,68.82,16400.0,42.5544,42.6039,42.542,42.5791,16400.0
2013-06-27 11:45:00,68.81,68.89,68.8,68.87,13500.0,42.573,42.6225,42.5668,42.6101,13500.0
2013-06-27 11:50:00,68.86,68.92,68.83,68.88,37500.0,42.6039,42.641,42.5853,42.6163,37500.0
2013-06-27 11:55:00,68.9,68.9,68.77,68.85,27700.0,42.6286,42.6286,42.5482,42.5977,27700.0
2013-06-27 12:00:00,68.84,68.87,68.61,68.63,34600.0,42.5915,42.6101,42.4492,42.4616,34600.0
2013-06-27 12:05:00,68.63,68.69,68.53,68.54,124600.0,42.4616,42.4987,42.3997,42.4059,124600.0
2013-06-27 12:10:00,68.53,68.59,68.53,68.57,99900.0,42.3997,42.4368,42.3997,42.4245,99900.0
2013-06-27 12:15:00,68.58,68.65,68.56,68.6,41100.0,42.4307,42.474,42.4183,42.443,41100.0
2013-06-27 12:20:00,68.6,68.64,68.55,68.64,42400.0,42.443,42.4678,42.4121,42.4678,42400.0
2013-06-27 12:25:00,68.63,68.72,68.61,68.71,48800.0,42.4616,42.5173,42.4492,42.5111,48800.0
2013-06-27 12:30:00,68.7,68.72,68.62,68.65,16000.0,42.5049,42.5173,42.4554,42.474,16000.0
2013-06-27 12:35:00,68.65,68.75,68.65,68.73,49600.0,42.474,42.5358,42.474,42.5235,49600.0
2013-06-27 12:40:00,68.74,68.78,68.69,68.74,28900.0,42.5296,42.5544,42.4987,42.5296,28900.0
2013-06-27 12:45:00,68.74,68.81,68.7,68.78,28900.0,42.5296,42.573,42.5049,42.5544,28900.0
2013-06-27 12:50:00,68.78,68.79,68.77,68.78,13500.0,42.5544,42.5606,42.5482,42.5544,13500.0
2013-06-27 12:55:00,68.78,68.82,68.76,68.8,57400.0,42.5544,42.5791,42.542,42.5668,57400.0
2013-06-27 13:00:00,68.79,68.91,68.79,68.85,42800.0,42.5606,42.6348,42.5606,42.5977,42800.0
2013-06-27 13:05:00,68.84,68.87,68.79,68.86,54000.0,42.5915,42.6101,42.5606,42.6039,54000.0
2013-06-27 13:10:00,68.86,68.93,68.84,68.9,35700.0,42.6039,42.6472,42.5915,42.6286,35700.0
2013-06-27 13:15:00,68.9,68.99,68.87,68.99,61100.0,42.6286,42.6843,42.6101,42.6843,61100.0
2013-06-27 13:20:00,68.99,69.03,68.94,69.02,95000.0,42.6843,42.7091,42.6534,42.7029,95000.0
2013-06-27 13:25:00,69.01,69.07,69.0,69.05,84100.0,42.6967,42.7338,42.6905,42.7214,84100.0
2013-06-27 13:30:00,69.05,69.17,69.05,69.15,56000.0,42.7214,42.7957,42.7214,42.7833,56000.0
2013-06-27 13:35:00,69.15,69.18,69.04,69.1,121800.0,42.7833,42.8019,42.7153,42.7524,121800.0
2013-06-27 13:40:00,69.1,69.1,69.03,69.04,54100.0,42.7524,42.7524,42.7091,42.7153,54100.0
2013-06-27 13:45:00,69.02,69.09,69.02,69.07,71500.0,42.7029,42.7462,42.7029,42.7338,71500.0
2013-06-27 13:50:00,69.06,69.09,68.99,69.05,79700.0,42.7276,42.7462,42.6843,42.7214,79700.0
2013-06-27 13:55:00,69.05,69.1,68.94,68.97,53000.0,42.7214,42.7524,42.6534,42.6719,53000.0
2013-06-27 14:00:00,68.97,69.01,68.95,69.01,37000.0,42.6719,42.6967,42.6596,42.6967,37000.0
2013-06-27 14:05:00,69.02,69.07,68.96,69.04,58900.0,42.7029,42.7338,42.6658,42.7153,58900.0
2013-06-27 14:10:00,69.06,69.16,69.03,69.1,93000.0,42.7276,42.7895,42.7091,42.7524,93000.0
2013-06-27 14:15:00,69.12,69.16,69.06,69.11,73900.0,42.7648,42.7895,42.7276,42.7586,73900.0
2013-06-27 14:20:00,69.12,69.15,69.02,69.02,51400.0,42.7648,42.7833,42.7029,42.7029,51400.0
2013-06-27 14:25:00,69.0,69.06,68.96,69.05,77100.0,42.6905,42.7276,42.6658,42.7214,77100.0
2013-06-27 14:30:00,69.04,69.12,69.02,69.05,66400.0,42.7153,42.7648,42.7029,42.7214,66400.0
2013-06-27 14:35:00,69.01,69.04,68.97,69.01,51500.0,42.6967,42.7153,42.6719,42.6967,51500.0
2013-06-27 14:40:00,69.02,69.07,68.96,68.98,79100.0,42.7029,42.7338,42.6658,42.6781,79100.0
2013-06-27 14:45:00,68.98,69.01,68.91,68.96,36600.0,42.6781,42.6967,42.6348,42.6658,36600.0
2013-06-27 14:50:00,68.96,69.03,68.96,68.97,39000.0,42.6658,42.7091,42.6658,42.6719,39000.0
2013-06-27 14:55:00,68.97,69.02,68.94,69.0,41500.0,42.6719,42.7029,42.6534,42.6905,41500.0
2013-06-27 15:00:00,69.01,69.03,68.94,68.97,71700.0,42.6967,42.7091,42.6534,42.6719,71700.0
2013-06-27 15:05:00,68.98,69.0,68.92,68.98,85900.0,42.6781,42.6905,42.641,42.6781,85900.0
2013-06-27 15:10:00,68.97,69.03,68.94,69.01,45900.0,42.6719,42.7091,42.6534,42.6967,45900.0
2013-06-27 15:15:00,69.01,69.07,69.0,69.04,38100.0,42.6967,42.7338,42.6905,42.7153,38100.0
2013-06-27 15:20:00,69.05,69.07,69.0,69.06,28300.0,42.7214,42.7338,42.6905,42.7276,28300.0
2013-06-27 15:25:00,69.06,69.13,69.06,69.11,37600.0,42.7276,42.7709,42.7276,42.7586,37600.0
2013-06-27 15:30:00,69.1,69.13,69.0,69.0,47800.0,42.7524,42.7709,42.6905,42.6905,47800.0
2013-06-27 15:35:00,69.01,69.04,68.97,69.01,80700.0,42.6967,42.7153,42.6719,42.6967,80700.0
2013-06-27 15:40:00,69.02,69.08,69.0,69.04,58800.0,42.7029,42.74,42.6905,42.7153,58800.0
2013-06-27 15:45:00,69.05,69.15,69.05,69.09,71900.0,42.7214,42.7833,42.7214,42.7462,71900.0
2013-06-27 15:50:00,69.09,69.18,69.07,69.17,84200.0,42.7462,42.8019,42.7338,42.7957,84200.0
2013-06-27 15:55:00,69.16,69.17,69.1,69.15,141400.0,42.7895,42.7957,42.7524,42.7833,141400.0
2013-06-28 09:30:00,68.88,69.04,68.68,68.73,154300.0,42.6163,42.7153,42.4925,42.5235,154300.0
2013-06-28 09:35:00,68.76,69.14,68.69,69.1,263900.0,42.542,42.7771,42.4987,42.7524,263900.0
2013-06-28 09:40:00,69.1,69.2,68.98,69.17,308600.0,42.7524,42.8142,42.6781,42.7957,308600.0
2013-06-28 09:45:00,69.14,69.19,69.02,69.12,113200.0,42.7771,42.8081,42.7029,42.7648,113200.0
2013-06-28 09:50:00,69.11,69.13,68.9,68.98,42700.0,42.7586,42.7709,42.6286,42.6781,42700.0
2013-06-28 09:55:00,68.99,69.07,68.56,68.56,86100.0,42.6843,42.7338,42.4183,42.4183,86100.0
2013-06-28 10:00:00,68.58,68.83,68.5,68.62,75600.0,42.4307,42.5853,42.3812,42.4554,75600.0
2013-06-28 10:05:00,68.63,68.66,68.39,68.59,80800.0,42.4616,42.4801,42.3131,42.4368,80800.0
2013-06-28 10:10:00,68.59,68.72,68.48,68.72,126500.0,42.4368,42.5173,42.3688,42.5173,126500.0
2013-06-28 10:15:00,68.72,68.89,68.72,68.88,144200.0,42.5173,42.6225,42.5173,42.6163,144200.0
2013-06-28 10:20:00,68.88,69.03,68.8,69.01,94000.0,42.6163,42.7091,42.5668,42.6967,94000.0
2013-06-28 10:25:00,69.0,69.02,68.89,68.97,50200.0,42.6905,42.7029,42.6225,42.6719,50200.0
2013-06-28 10:30:00,68.96,69.02,68.9,68.91,26900.0,42.6658,42.7029,42.6286,42.6348,26900.0
2013-06-28 10:35:00,68.91,69.04,68.9,68.95,43000.0,42.6348,42.7153,42.6286,42.6596,43000.0
2013-06-28 10:40:00,68.95,69.01,68.92,68.97,65800.0,42.6596,42.6967,42.641,42.6719,65800.0
2013-06-28 10:45:00,68.98,68.98,68.82,68.84,49100.0,42.6781,42.6781,42.5791,42.5915,49100.0
2013-06-28 10:50:00,68.84,68.89,68.81,68.85,30600.0,42.5915,42.6225,42.573,42.5977,30600.0
2013-06-28 10:55:00,68.85,68.96,68.79,68.92,58000.0,42.5977,42.6658,42.5606,42.641,58000.0
2013-06-28 11:00:00,68.93,69.07,68.93,69.05,42300.0,42.6472,42.7338,42.6472,42.7214,42300.0
2013-06-28 11:05:00,69.07,69.2,69.07,69.14,67700.0,42.7338,42.8142,42.7338,42.7771,67700.0
2013-06-28 11:10:00,69.15,69.22,69.14,69.21,73400.0,42.7833,42.8266,42.7771,42.8204,73400.0
2013-06-28 11:15:00,69.22,69.25,69.11,69.12,53600.0,42.8266,42.8452,42.7586,42.7648,53600.0
2013-06-28 11:20:00,69.12,69.16,69.09,69.13,57200.0,42.7648,42.7895,42.7462,42.7709,57200.0
2013-06-28 11:25:00,69.13,69.13,69.04,69.05,50800.0,42.7709,42.7709,42.7153,42.7214,50800.0
2013-06-28 11:30:00,69.05,69.13,68.98,68.98,56200.0,42.7214,42.7709,42.6781,42.6781,56200.0
2013-06-28 11:35:00,68.97,69.12,68.97,69.12,55000.0,42.6719,42.7648,42.6719,42.7648,55000.0
2013-06-28 11:40:00,69.12,69.19,69.02,69.18,31700.0,42.7648,42.8081,42.7029,42.8019,31700.0
2013-06-28 11:45:00,69.16,69.29,69.12,69.23,43300.0,42.7895,42.8699,42.7648,42.8328,43300.0
2013-06-28 11:50:00,69.23,69.23,69.08,69.1,18200.0,42.8328,42.8328,42.74,42.7524,18200.0
2013-06-28 11:55:00,69.09,69.15,69.02,69.09,66800.0,42.7462,42.7833,42.7029,42.7462,66800.0
2013-06-28 12:00:00,69.09,69.09,69.0,69.05,26800.0,42.7462,42.7462,42.6905,42.7214,26800.0
2013-06-28 12:05:00,69.07,69.07,68.98,69.02,75900.0,42.7338,42.7338,42.6781,42.7029,75900.0
2013-06-28 12:10:00,69.01,69.12,68.97,69.07,58400.0,42.6967,42.7648,42.6719,42.7338,58400.0
2013-06-28 12:15:00,69.06,69.07,68.93,68.94,148200.0,42.7276,42.7338,42.6472,42.6534,148200.0
2013-06-28 12:20:00,68.94,68.97,68.89,68.93,83700.0,42.6534,42.6719,42.6225,42.6472,83700.0
2013-06-28 12:25:00,68.93,69.01,68.9,69.01,40000.0,42.6472,42.6967,42.6286,42.6967,40000.0
2013-06-28 12:30:00,69.01,69.02,68.88,68.93,79100.0,42.6967,42.7029,42.6163,42.6472,79100.0
2013-06-28 12:35:00,68.94,69.0,68.92,69.0,38700.0,42.6534,42.6905,42.641,42.6905,38700.0
2013-06-28 12:40:00,69.0,69.0,68.9,68.95,46800.0,42.6905,42.6905,42.6286,42.6596,46800.0
2013-06-28 12:45:00,68.95,69.03,68.95,69.02,20300.0,42.6596,42.7091,42.6596,42.7029,20300.0
2013-06-28 12:50:00,69.01,69.03,68.94,68.99,32500.0,42.6967,42.7091,42.6534,42.6843,32500.0
2013-06-28 12:55:00,68.99,69.02,68.91,68.92,24700.0,42.6843,42.7029,42.6348,42.641,24700.0
2013-06-28 13:00:00,68.92,68.94,68.88,68.92,21200.0,42.641,42.6534,42.6163,42.641,21200.0
2013-06-28 13:05:00,68.93,69.03,68.93,69.03,56800.0,42.6472,42.7091,42.6472,42.7091,56800.0
2013-06-28 13:10:00,69.02,69.12,69.0,69.08,32800.0,42.7029,42.7648,42.6905,42.74,32800.0
2013-06-28 13:15:00,69.08,69.14,69.07,69.08,50900.0,42.74,42.7771,42.7338,42.74,50900.0
2013-06-28 13:20:00,69.09,69.17,69.05,69.15,46600.0,42.7462,42.7957,42.7214,42.7833,46600.0
2013-06-28 13:25:00,69.15,69.2,69.07,69.1,47100.0,42.7833,42.8142,42.7338,42.7524,47100.0
2013-06-28 13:30:00,69.1,69.15,69.05,69.14,117900.0,42.7524,42.7833,42.7214,42.7771,117900.0
2013-06-28 13:35:00,69.14,69.23,69.14,69.14,63100.0,42.7771,42.8328,42.7771,42.7771,63100.0
2013-06-28 13:40:00,69.14,69.2,69.11,69.16,38400.0,42.7771,42.8142,42.7586,42.7895,38400.0
2013-06-28 13:45:00,69.15,69.17,69.12,69.14,23900.0,42.7833,42.7957,42.7648,42.7771,23900.0
2013-06-28 13:50:00,69.14,69.21,69.14,69.17,45100.0,42.7771,42.8204,42.7771,42.7957,45100.0
2013-06-28 13:55:00,69.19,69.21,69.13,69.15,41400.0,42.8081,42.8204,42.7709,42.7833,41400.0
2013-06-28 14:00:00,69.17,69.25,69.17,69.23,29900.0,42.7957,42.8452,42.7957,42.8328,29900.0
2013-06-28 14:05:00,69.24,69.33,69.23,69.32,59100.0,42.839,42.8947,42.8328,42.8885,59100.0
2013-06-28 14:10:00,69.32,69.35,69.25,69.25,66000.0,42.8885,42.9071,42.8452,42.8452,66000.0
2013-06-28 14:15:00,69.24,69.24,69.19,69.22,46100.0,42.839,42.839,42.8081,42.8266,46100.0
2013-06-28 14:20:00,69.22,69.22,69.06,69.13,108300.0,42.8266,42.8266,42.7276,42.7709,108300.0
2013-06-28 14:25:00,69.13,69.24,69.13,69.21,101400.0,42.7709,42.839,42.7709,42.8204,101400.0
2013-06-28 14:30:00,69.22,69.28,69.19,69.21,84900.0,42.8266,42.8637,42.8081,42.8204,84900.0
2013-06-28 14:35:00,69.2,69.27,69.19,69.21,69100.0,42.8142,42.8576,42.8081,42.8204,69100.0
2013-06-28 14:40:00,69.22,69.25,69.11,69.17,116900.0,42.8266,42.8452,42.7586,42.7957,116900.0
2013-06-28 14:45:00,69.17,69.22,69.14,69.19,41500.0,42.7957,42.8266,42.7771,42.8081,41500.0
2013-06-28 14:50:00,69.2,69.24,69.16,69.2,43200.0,42.8142,42.839,42.7895,42.8142,43200.0
2013-06-28 14:55:00,69.2,69.24,69.15,69.23,66500.0,42.8142,42.839,42.7833,42.8328,66500.0
2013-06-28 15:00:00,69.23,69.23,69.08,69.08,82000.0,42.8328,42.8328,42.74,42.74,82000.0
2013-06-28 15:05:00,69.08,69.09,68.99,69.03,91900.0,42.74,42.7462,42.6843,42.7091,91900.0
2013-06-28 15:10:00,69.02,69.05,68.96,69.01,74700.0,42.7029,42.7214,42.6658,42.6967,74700.0
2013-06-28 15:15:00,69.03,69.08,69.0,69.04,59100.0,42.7091,42.74,42.6905,42.7153,59100.0
2013-06-28 15:20:00,69.04,69.07,68.98,69.06,68300.0,42.7153,42.7338,42.6781,42.7276,68300.0
2013-06-28 15:25:00,69.05,69.07,69.01,69.05,55600.0,42.7214,42.7338,42.6967,42.7214,55600.0
2013-06-28 15:30:00,69.05,69.12,69.02,69.06,40300.0,42.7214,42.7648,42.7029,42.7276,40300.0
2013-06-28 15:35:00,69.05,69.14,69.04,69.14,33400.0,42.7214,42.7771,42.7153,42.7771,33400.0
2013-06-28 15:40:00,69.13,69.16,69.04,69.06,60600.0,42.7709,42.7895,42.7153,42.7276,60600.0
2013-06-28 15:45:00,69.05,69.07,68.99,69.01,67500.0,42.7214,42.7338,42.6843,42.6967,67500.0
2013-06-28 15:50:00,69.01,69.11,69.0,69.07,141500.0,42.6967,42.7586,42.6905,42.7338,141500.0
2013-06-28 15:55:00,69.07,69.07,68.74,68.75,401900.0,42.7338,42.7338,42.5296,42.5358,401900.0
2013-07-01 09:30:00,69.26,69.53,69.25,69.37,97200.0,42.8514,43.0184,42.8452,42.9194,97200.0
2013-07-01 09:35:00,69.42,69.48,69.13,69.19,54300.0,42.9504,42.9875,42.7709,42.8081,54300.0
2013-07-01 09:40:00,69.17,69.19,68.87,68.94,113200.0,42.7957,42.8081,42.6101,42.6534,113200.0
2013-07-01 09:45:00,68.88,69.07,68.87,69.04,71200.0,42.6163,42.7338,42.6101,42.7153,71200.0
2013-07-01 09:50:00,69.06,69.17,68.92,68.96,34000.0,42.7276,42.7957,42.641,42.6658,34000.0
2013-07-01 09:55:00,68.94,68.95,68.68,68.77,45700.0,42.6534,42.6596,42.4925,42.5482,45700.0
2013-07-01 10:00:00,68.82,69.07,68.82,69.02,190600.0,42.5791,42.7338,42.5791,42.7029,190600.0
2013-07-01 10:05:00,69.02,69.19,69.02,69.18,191300.0,42.7029,42.8081,42.7029,42.8019,191300.0
2013-07-01 10:10:00,69.18,69.19,69.03,69.15,86900.0,42.8019,42.8081,42.7091,42.7833,86900.0
2013-07-01 10:15:00,69.15,69.15,68.87,68.91,28900.0,42.7833,42.7833,42.6101,42.6348,28900.0
2013-07-01 10:20:00,68.91,68.93,68.78,68.78,103000.0,42.6348,42.6472,42.5544,42.5544,103000.0
2013-07-01 10:25:00,68.79,68.82,68.48,68.62,72600.0,42.5606,42.5791,42.3688,42.4554,72600.0
2013-07-01 10:30:00,68.63,68.82,68.63,68.79,28500.0,42.4616,42.5791,42.4616,42.5606,28500.0
2013-07-01 10:35:00,68.79,68.91,68.77,68.9,54800.0,42.5606,42.6348,42.5482,42.6286,54800.0
2013-07-01 10:40:00,68.91,68.96,68.85,68.93,39000.0,42.6348,42.6658,42.5977,42.6472,39000.0
2013-07-01 10:45:00,68.93,68.98,68.85,68.85,16100.0,42.6472,42.6781,42.5977,42.5977,16100.0
2013-07-01 10:50:00,68.85,68.88,68.77,68.77,21800.0,42.5977,42.6163,42.5482,42.5482,21800.0
2013-07-01 10:55:00,68.76,68.85,68.7,68.71,45000.0,42.542,42.5977,42.5049,42.5111,45000.0
2013-07-01 11:00:00,68.72,68.88,68.68,68.88,18700.0,42.5173,42.6163,42.4925,42.6163,18700.0
2013-07-01 11:05:00,68.87,69.12,68.87,69.11,17700.0,42.6101,42.7648,42.6101,42.7586,17700.0
2013-07-01 11:10:00,69.14,69.14,68.95,69.03,13200.0,42.7771,42.7771,42.6596,42.7091,13200.0
2013-07-01 11:15:00,69.02,69.17,69.0,69.15,13000.0,42.7029,42.7957,42.6905,42.7833,13000.0
2013-07-01 11:20:00,69.15,69.15,68.95,69.02,10400.0,42.7833,42.7833,42.6596,42.7029,10400.0
2013-07-01 11:25:00,69.02,69.05,68.98,69.01,26300.0,42.7029,42.7214,42.6781,42.6967,26300.0
2013-07-01 11:30:00,68.99,69.08,68.99,69.08,7700.0,42.6843,42.74,42.6843,42.74,7700.0
2013-07-01 11:35:00,69.07,69.08,68.85,68.85,17200.0,42.7338,42.74,42.5977,42.5977,17200.0
2013-07-01 11:40:00,68.84,68.86,68.77,68.82,44400.0,42.5915,42.6039,42.5482,42.5791,44400.0
2013-07-01 11:45:00,68.82,68.85,68.77,68.84,23400.0,42.5791,42.5977,42.5482,42.5915,23400.0
2013-07-01 11:50:00,68.85,68.97,68.85,68.94,13500.0,42.5977,42.6719,42.5977,42.6534,13500.0
2013-07-01 11:55:00,68.93,69.1,68.93,69.1,19100.0,42.6472,42.7524,42.6472,42.7524,19100.0
2013-07-01 12:00:00,69.1,69.1,68.98,69.01,15300.0,42.7524,42.7524,42.6781,42.6967,15300.0
2013-07-01 12:05:00,69.0,69.0,68.79,68.85,26600.0,42.6905,42.6905,42.5606,42.5977,26600.0
2013-07-01 12:10:00,68.87,68.96,68.87,68.91,32800.0,42.6101,42.6658,42.6101,42.6348,32800.0
2013-07-01 12:15:00,68.92,68.98,68.88,68.88,29000.0,42.641,42.6781,42.6163,42.6163,29000.0
2013-07-01 12:20:00,68.87,68.9,68.78,68.79,15200.0,42.6101,42.6286,42.5544,42.5606,15200.0
2013-07-01 12:25:00,68.77,68.78,68.69,68.71,35200.0,42.5482,42.5544,42.4987,42.5111,35200.0
2013-07-01 12:30:00,68.71,68.82,68.67,68.8,14600.0,42.5111,42.5791,42.4863,42.5668,14600.0
2013-07-01 12:35:00,68.82,68.87,68.8,68.84,11000.0,42.5791,42.6101,42.5668,42.5915,11000.0
2013-07-01 12:40:00,68.85,68.86,68.76,68.76,12100.0,42.5977,42.6039,42.542,42.542,12100.0
2013-07-01 12:45:00,68.73,68.82,68.7,68.8,13100.0,42.5235,42.5791,42.5049,42.5668,13100.0
2013-07-01 12:50:00,68.81,68.87,68.8,68.84,52300.0,42.573,42.6101,42.5668,42.5915,52300.0
2013-07-01 12:55:00,68.85,68.85,68.79,68.8,23400.0,42.5977,42.5977,42.5606,42.5668,23400.0
2013-07-01 13:00:00,68.79,68.8,68.73,68.8,11100.0,42.5606,42.5668,42.5235,42.5668,11100.0
2013-07-01 13:05:00,68.79,68.88,68.74,68.74,21700.0,42.5606,42.6163,42.5296,42.5296,21700.0
2013-07-01 13:10:00,68.75,68.82,68.75,68.77,12200.0,42.5358,42.5791,42.5358,42.5482,12200.0
2013-07-01 13:15:00,68.77,68.8,68.71,68.71,12200.0,42.5482,42.5668,42.5111,42.5111,12200.0
2013-07-01 13:20:00,68.7,68.71,68.62,68.62,24400.0,42.5049,42.5111,42.4554,42.4554,24400.0
2013-07-01 13:25:00,68.62,68.65,68.54,68.55,13800.0,42.4554,42.474,42.4059,42.4121,13800.0
2013-07-01 13:30:00,68.55,68.63,68.55,68.62,20900.0,42.4121,42.4616,42.4121,42.4554,20900.0
2013-07-01 13:35:00,68.61,68.65,68.56,68.58,17400.0,42.4492,42.474,42.4183,42.4307,17400.0
2013-07-01 13:40:00,68.58,68.7,68.58,68.64,57000.0,42.4307,42.5049,42.4307,42.4678,57000.0
2013-07-01 13:45:00,68.63,68.65,68.62,68.62,8100.0,42.4616,42.474,42.4554,42.4554,8100.0
2013-07-01 13:50:00,68.6,68.68,68.55,68.66,25200.0,42.443,42.4925,42.4121,42.4801,25200.0
2013-07-01 13:55:00,68.65,68.7,68.61,68.67,31700.0,42.474,42.5049,42.4492,42.4863,31700.0
2013-07-01 14:00:00,68.65,68.71,68.65,68.7,10600.0,42.474,42.5111,42.474,42.5049,10600.0
2013-07-01 14:05:00,68.68,68.73,68.67,68.68,20500.0,42.4925,42.5235,42.4863,42.4925,20500.0
2013-07-01 14:10:00,68.68,68.69,68.59,68.65,26200.0,42.4925,42.4987,42.4368,42.474,26200.0
2013-07-01 14:15:00,68.66,68.67,68.61,68.65,17600.0,42.4801,42.4863,42.4492,42.474,17600.0
2013-07-01 14:20:00,68.66,68.67,68.58,68.6,53100.0,42.4801,42.4863,42.4307,42.443,53100.0
2013-07-01 14:25:00,68.6,68.76,68.6,68.76,50900.0,42.443,42.542,42.443,42.542,50900.0
2013-07-01 14:30:00,68.75,68.75,68.61,68.61,40300.0,42.5358,42.5358,42.4492,42.4492,40300.0
2013-07-01 14:35:00,68.6,68.69,68.59,68.67,23600.0,42.443,42.4987,42.4368,42.4863,23600.0
2013-07-01 14:40:00,68.68,68.78,68.67,68.78,15200.0,42.4925,42.5544,42.4863,42.5544,15200.0
2013-07-01 14:45:00,68.78,68.78,68.64,68.67,27100.0,42.5544,42.5544,42.4678,42.4863,27100.0
2013-07-01 14:50:00,68.64,68.67,68.59,68.67,20000.0,42.4678,42.4863,42.4368,42.4863,20000.0
2013-07-01 14:55:00,68.64,68.71,68.63,68.67,17300.0,42.4678,42.5111,42.4616,42.4863,17300.0
2013-07-01 15:00:00,68.68,68.73,68.66,68.68,20400.0,42.4925,42.5235,42.4801,42.4925,20400.0
2013-07-01 15:05:00,68.68,68.71,68.63,68.63,14400.0,42.4925,42.5111,42.4616,42.4616,14400.0
2013-07-01 15:10:00,68.63,68.66,68.6,68.64,22900.0,42.4616,42.4801,42.443,42.4678,22900.0
2013-07-01 15:15:00,68.65,68.65,68.57,68.57,15100.0,42.474,42.474,42.4245,42.4245,15100.0
2013-07-01 15:20:00,68.57,68.6,68.48,68.54,38300.0,42.4245,42.443,42.3688,42.4059,38300.0
2013-07-01 15:25:00,68.53,68.62,68.53,68.56,29600.0,42.3997,42.4554,42.3997,42.4183,29600.0
2013-07-01 15:30:00,68.57,68.58,68.5,68.55,44800.0,42.4245,42.4307,42.3812,42.4121,44800.0
2013-07-01 15:35:00,68.55,68.59,68.44,68.46,62500.0,42.4121,42.4368,42.344,42.3564,62500.0
2013-07-01 15:40:00,68.46,68.47,68.37,68.4,44000.0,42.3564,42.3626,42.3007,42.3193,44000.0
2013-07-01 15:45:00,68.41,68.61,68.41,68.53,75200.0,42.3255,42.4492,42.3255,42.3997,75200.0
2013-07-01 15:50:00,68.52,68.67,68.5,68.67,47700.0,42.3935,42.4863,42.3812,42.4863,47700.0
2013-07-01 15:55:00,68.67,68.68,68.52,68.55,98600.0,42.4863,42.4925,42.3935,42.4121,98600.0
2013-07-02 09:30:00,68.67,68.9,67.92,68.86,74300.0,42.4863,42.6286,42.0223,42.6039,74300.0
2013-07-02 09:35:00,68.87,69.06,68.73,68.98,35200.0,42.6101,42.7276,42.5235,42.6781,35200.0
2013-07-02 09:40:00,69.0,69.1,68.84,69.08,38400.0,42.6905,42.7524,42.5915,42.74,38400.0
2013-07-02 09:45:00,69.1,69.39,69.07,69.26,48800.0,42.7524,42.9318,42.7338,42.8514,48800.0
2013-07-02 09:50:00,69.28,69.39,69.24,69.29,28500.0,42.8637,42.9318,42.839,42.8699,28500.0
2013-07-02 09:55:00,69.3,69.36,69.22,69.36,34400.0,42.8761,42.9132,42.8266,42.9132,34400.0
2013-07-02 10:00:00,69.36,69.47,69.19,69.33,96100.0,42.9132,42.9813,42.8081,42.8947,96100.0
2013-07-02 10:05:00,69.33,69.47,69.32,69.41,37900.0,42.8947,42.9813,42.8885,42.9442,37900.0
2013-07-02 10:10:00,69.4,69.4,69.21,69.29,61900.0,42.938,42.938,42.8204,42.8699,61900.0
2013-07-02 10:15:00,69.29,69.41,69.27,69.27,52300.0,42.8699,42.9442,42.8576,42.8576,52300.0
2013-07-02 10:20:00,69.28,69.47,69.27,69.45,83000.0,42.8637,42.9813,42.8576,42.9689,83000.0
2013-07-02 10:25:00,69.45,69.47,69.3,69.3,45400.0,42.9689,42.9813,42.8761,42.8761,45400.0
2013-07-02 10:30:00,69.3,69.33,69.16,69.29,36600.0,42.8761,42.8947,42.7895,42.8699,36600.0
2013-07-02 10:35:00,69.28,69.35,69.25,69.29,40300.0,42.8637,42.9071,42.8452,42.8699,40300.0
2013-07-02 10:40:00,69.29,69.52,69.29,69.51,40900.0,42.8699,43.0122,42.8699,43.006,40900.0
2013-07-02 10:45:00,69.51,69.57,69.5,69.57,47100.0,43.006,43.0432,42.9999,43.0432,47100.0
2013-07-02 10:50:00,69.57,69.59,69.48,69.53,56400.0,43.0432,43.0555,42.9875,43.0184,56400.0
2013-07-02 10:55:00,69.53,69.54,69.43,69.49,22300.0,43.0184,43.0246,42.9565,42.9937,22300.0
2013-07-02 11:00:00,69.49,69.52,69.29,69.29,78400.0,42.9937,43.0122,42.8699,42.8699,78400.0
2013-07-02 11:05:00,69.26,69.43,69.26,69.32,55100.0,42.8514,42.9565,42.8514,42.8885,55100.0
2013-07-02 11:10:00,69.32,69.35,69.26,69.34,20700.0,42.8885,42.9071,42.8514,42.9009,20700.0
2013-07-02 11:15:00,69.35,69.41,69.29,69.38,54300.0,42.9071,42.9442,42.8699,42.9256,54300.0
2013-07-02 11:20:00,69.38,69.4,69.29,69.36,58100.0,42.9256,42.938,42.8699,42.9132,58100.0
2013-07-02 11:25:00,69.36,69.4,69.26,69.34,31900.0,42.9132,42.938,42.8514,42.9009,31900.0
2013-07-02 11:30:00,69.34,69.4,69.29,69.4,26600.0,42.9009,42.938,42.8699,42.938,26600.0
2013-07-02 11:35:00,69.4,69.46,69.4,69.46,35400.0,42.938,42.9751,42.938,42.9751,35400.0
2013-07-02 11:40:00,69.46,69.47,69.41,69.47,21600.0,42.9751,42.9813,42.9442,42.9813,21600.0
2013-07-02 11:45:00,69.46,69.55,69.44,69.48,21400.0,42.9751,43.0308,42.9627,42.9875,21400.0
2013-07-02 11:50:00,69.48,69.58,69.47,69.54,17600.0,42.9875,43.0494,42.9813,43.0246,17600.0
2013-07-02 11:55:00,69.56,69.59,69.51,69.58,10400.0,43.037,43.0555,43.006,43.0494,10400.0
2013-07-02 12:00:00,69.59,69.67,69.56,69.67,13500.0,43.0555,43.105,43.037,43.105,13500.0
2013-07-02 12:05:00,69.67,69.68,69.57,69.58,32100.0,43.105,43.1112,43.0432,43.0494,32100.0
2013-07-02 12:10:00,69.58,69.58,69.48,69.5,22100.0,43.0494,43.0494,42.9875,42.9999,22100.0
2013-07-02 12:15:00,69.5,69.58,69.47,69.58,9700.0,42.9999,43.0494,42.9813,43.0494,9700.0
2013-07-02 12:20:00,69.57,69.65,69.54,69.6,29900.0,43.0432,43.0927,43.0246,43.0617,29900.0
2013-07-02 12:25:00,69.6,69.64,69.58,69.59,21200.0,43.0617,43.0865,43.0494,43.0555,21200.0
2013-07-02 12:30:00,69.59,69.64,69.57,69.57,30900.0,43.0555,43.0865,43.0432,43.0432,30900.0
2013-07-02 12:35:00,69.57,69.58,69.54,69.56,11100.0,43.0432,43.0494,43.0246,43.037,11100.0
2013-07-02 12:40:00,69.57,69.57,69.41,69.43,19000.0,43.0432,43.0432,42.9442,42.9565,19000.0
2013-07-02 12:45:00,69.41,69.43,69.38,69.42,18500.0,42.9442,42.9565,42.9256,42.9504,18500.0
2013-07-02 12:50:00,69.42,69.43,69.37,69.37,14900.0,42.9504,42.9565,42.9194,42.9194,14900.0
2013-07-02 12:55:00,69.38,69.46,69.35,69.44,13100.0,42.9256,42.9751,42.9071,42.9627,13100.0
2013-07-02 13:00:00,69.47,69.48,69.45,69.47,7600.0,42.9813,42.9875,42.9689,42.9813,7600.0
2013-07-02 13:05:00,69.47,69.48,69.42,69.43,15500.0,42.9813,42.9875,42.9504,42.9565,15500.0
2013-07-02 13:10:00,69.43,69.44,69.36,69.39,25700.0,42.9565,42.9627,42.9132,42.9318,25700.0
2013-07-02 13:15:00,69.37,69.4,69.33,69.39,29600.0,42.9194,42.938,42.8947,42.9318,29600.0
2013-07-02 13:20:00,69.41,69.44,69.38,69.38,20200.0,42.9442,42.9627,42.9256,42.9256,20200.0
2013-07-02 13:25:00,69.39,69.42,69.29,69.3,16600.0,42.9318,42.9504,42.8699,42.8761,16600.0
2013-07-02 13:30:00,69.3,69.35,69.28,69.32,46200.0,42.8761,42.9071,42.8637,42.8885,46200.0
2013-07-02 13:35:00,69.33,69.34,69.16,69.18,44200.0,42.8947,42.9009,42.7895,42.8019,44200.0
2013-07-02 13:40:00,69.16,69.18,69.1,69.13,35800.0,42.7895,42.8019,42.7524,42.7709,35800.0
2013-07-02 13:45:00,69.15,69.15,69.02,69.05,40200.0,42.7833,42.7833,42.7029,42.7214,40200.0
2013-07-02 13:50:00,69.04,69.23,69.03,69.22,22400.0,42.7153,42.8328,42.7091,42.8266,22400.0
2013-07-02 13:55:00,69.23,69.29,69.23,69.28,10800.0,42.8328,42.8699,42.8328,42.8637,10800.0
2013-07-02 14:00:00,69.28,69.32,69.22,69.32,24200.0,42.8637,42.8885,42.8266,42.8885,24200.0
2013-07-02 14:05:00,69.31,69.31,69.22,69.24,45000.0,42.8823,42.8823,42.8266,42.839,45000.0
2013-07-02 14:10:00,69.24,69.26,69.2,69.25,43900.0,42.839,42.8514,42.8142,42.8452,43900.0
2013-07-02 14:15:00,69.25,69.26,69.15,69.16,144100.0,42.8452,42.8514,42.7833,42.7895,144100.0
2013-07-02 14:20:00,69.17,69.17,69.11,69.13,14000.0,42.7957,42.7957,42.7586,42.7709,14000.0
2013-07-02 14:25:00,69.13,69.13,69.03,69.07,36000.0,42.7709,42.7709,42.7091,42.7338,36000.0
2013-07-02 14:30:00,69.07,69.16,69.07,69.14,28000.0,42.7338,42.7895,42.7338,42.7771,28000.0
2013-07-02 14:35:00,69.13,69.16,69.09,69.09,29000.0,42.7709,42.7895,42.7462,42.7462,29000.0
2013-07-02 14:40:00,69.08,69.09,68.98,69.09,63600.0,42.74,42.7462,42.6781,42.7462,63600.0
2013-07-02 14:45:00,69.08,69.16,69.03,69.15,21400.0,42.74,42.7895,42.7091,42.7833,21400.0
2013-07-02 14:50:00,69.14,69.27,69.11,69.26,48300.0,42.7771,42.8576,42.7586,42.8514,48300.0
2013-07-02 14:55:00,69.25,69.28,69.25,69.27,25100.0,42.8452,42.8637,42.8452,42.8576,25100.0
2013-07-02 15:00:00,69.28,69.31,69.21,69.25,51800.0,42.8637,42.8823,42.8204,42.8452,51800.0
2013-07-02 15:05:00,69.24,69.29,69.18,69.28,53200.0,42.839,42.8699,42.8019,42.8637,53200.0
2013-07-02 15:10:00,69.26,69.37,69.22,69.36,39400.0,42.8514,42.9194,42.8266,42.9132,39400.0
2013-07-02 15:15:00,69.38,69.47,69.38,69.46,20100.0,42.9256,42.9813,42.9256,42.9751,20100.0
2013-07-02 15:20:00,69.46,69.5,69.34,69.34,46800.0,42.9751,42.9999,42.9009,42.9009,46800.0
2013-07-02 15:25:00,69.33,69.33,69.2,69.2,26000.0,42.8947,42.8947,42.8142,42.8142,26000.0
2013-07-02 15:30:00,69.21,69.21,69.11,69.19,53700.0,42.8204,42.8204,42.7586,42.8081,53700.0
2013-07-02 15:35:00,69.2,69.26,69.14,69.23,67300.0,42.8142,42.8514,42.7771,42.8328,67300.0
2013-07-02 15:40:00,69.23,69.31,69.22,69.28,42400.0,42.8328,42.8823,42.8266,42.8637,42400.0
2013-07-02 15:45:00,69.32,69.53,69.3,69.45,101000.0,42.8885,43.0184,42.8761,42.9689,101000.0
2013-07-02 15:50:00,69.45,69.58,69.43,69.55,118700.0,42.9689,43.0494,42.9565,43.0308,118700.0
2013-07-02 15:55:00,69.55,69.64,69.52,69.61,337400.0,43.0308,43.0865,43.0122,43.0679,337400.0
2013-07-03 09:30:00,69.24,69.39,68.96,69.03,46700.0,42.839,42.9318,42.6658,42.7091,46700.0
2013-07-03 09:35:00,69.04,69.1,68.93,69.08,47200.0,42.7153,42.7524,42.6472,42.74,47200.0
2013-07-03 09:40:00,69.09,69.38,69.09,69.09,40700.0,42.7462,42.9256,42.7462,42.7462,40700.0
2013-07-03 09:45:00,69.13,69.25,69.12,69.22,21700.0,42.7709,42.8452,42.7648,42.8266,21700.0
2013-07-03 09:50:00,69.21,69.39,69.19,69.21,58700.0,42.8204,42.9318,42.8081,42.8204,58700.0
2013-07-03 09:55:00,69.2,69.2,68.85,68.86,54500.0,42.8142,42.8142,42.5977,42.6039,54500.0
2013-07-03 10:00:00,68.85,68.99,68.79,68.88,65300.0,42.5977,42.6843,42.5606,42.6163,65300.0
2013-07-03 10:05:00,68.86,68.89,68.73,68.84,84800.0,42.6039,42.6225,42.5235,42.5915,84800.0
2013-07-03 10:10:00,68.86,68.92,68.66,68.91,92400.0,42.6039,42.641,42.4801,42.6348,92400.0
2013-07-03 10:15:00,68.92,68.97,68.67,68.67,72800.0,42.641,42.6719,42.4863,42.4863,72800.0
2013-07-03 10:20:00,68.68,68.8,68.61,68.8,49400.0,42.4925,42.5668,42.4492,42.5668,49400.0
2013-07-03 10:25:00,68.8,68.88,68.61,68.87,79100.0,42.5668,42.6163,42.4492,42.6101,79100.0
2013-07-03 10:30:00,68.9,68.91,68.7,68.85,49300.0,42.6286,42.6348,42.5049,42.5977,49300.0
2013-07-03 10:35:00,68.85,68.88,68.67,68.69,82100.0,42.5977,42.6163,42.4863,42.4987,82100.0
2013-07-03 10:40:00,68.7,68.71,68.57,68.6,42500.0,42.5049,42.5111,42.4245,42.443,42500.0
2013-07-03 10:45:00,68.6,68.61,68.47,68.59,58400.0,42.443,42.4492,42.3626,42.4368,58400.0
2013-07-03 10:50:00,68.59,68.75,68.51,68.52,34700.0,42.4368,42.5358,42.3873,42.3935,34700.0
2013-07-03 10:55:00,68.5,68.57,68.38,68.38,75600.0,42.3812,42.4245,42.3069,42.3069,75600.0
2013-07-03 11:00:00,68.37,68.5,68.34,68.44,45700.0,42.3007,42.3812,42.2822,42.344,45700.0
2013-07-03 11:05:00,68.43,68.49,68.36,68.45,37200.0,42.3378,42.375,42.2945,42.3502,37200.0
2013-07-03 11:10:00,68.47,68.7,68.47,68.69,46100.0,42.3626,42.5049,42.3626,42.4987,46100.0
2013-07-03 11:15:00,68.65,68.75,68.61,68.67,30900.0,42.474,42.5358,42.4492,42.4863,30900.0
2013-07-03 11:20:00,68.65,68.75,68.65,68.66,32600.0,42.474,42.5358,42.474,42.4801,32600.0
2013-07-03 11:25:00,68.65,68.65,68.48,68.51,48900.0,42.474,42.474,42.3688,42.3873,48900.0
2013-07-03 11:30:00,68.51,68.68,68.47,68.64,31000.0,42.3873,42.4925,42.3626,42.4678,31000.0
2013-07-03 11:35:00,68.67,68.67,68.52,68.64,40200.0,42.4863,42.4863,42.3935,42.4678,40200.0
2013-07-03 11:40:00,68.64,68.77,68.62,68.77,29900.0,42.4678,42.5482,42.4554,42.5482,29900.0
2013-07-03 11:45:00,68.76,68.77,68.64,68.7,72500.0,42.542,42.5482,42.4678,42.5049,72500.0
2013-07-03 11:50:00,68.72,68.9,68.72,68.89,42900.0,42.5173,42.6286,42.5173,42.6225,42900.0
2013-07-03 11:55:00,68.9,69.06,68.9,69.03,48800.0,42.6286,42.7276,42.6286,42.7091,48800.0
2013-07-03 12:00:00,69.01,69.01,68.82,68.88,48800.0,42.6967,42.6967,42.5791,42.6163,48800.0
2013-07-03 12:05:00,68.89,69.01,68.89,68.92,16200.0,42.6225,42.6967,42.6225,42.641,16200.0
2013-07-03 12:10:00,68.94,68.96,68.86,68.87,22200.0,42.6534,42.6658,42.6039,42.6101,22200.0
2013-07-03 12:15:00,68.87,69.12,68.86,69.12,49300.0,42.6101,42.7648,42.6039,42.7648,49300.0
2013-07-03 12:20:00,69.12,69.21,69.05,69.07,60300.0,42.7648,42.8204,42.7214,42.7338,60300.0
2013-07-03 12:25:00,69.06,69.2,69.06,69.16,96400.0,42.7276,42.8142,42.7276,42.7895,96400.0
2013-07-03 12:30:00,69.15,69.17,68.93,68.94,52500.0,42.7833,42.7957,42.6472,42.6534,52500.0
2013-07-03 12:35:00,68.93,69.0,68.9,68.98,47300.0,42.6472,42.6905,42.6286,42.6781,47300.0
2013-07-03 12:40:00,68.97,68.97,68.8,68.8,30100.0,42.6719,42.6719,42.5668,42.5668,30100.0
2013-07-03 12:45:00,68.79,68.96,68.72,68.95,48400.0,42.5606,42.6658,42.5173,42.6596,48400.0
2013-07-03 12:50:00,68.96,69.18,68.93,69.05,52200.0,42.6658,42.8019,42.6472,42.7214,52200.0
2013-07-03 12:55:00,69.05,69.15,69.02,69.11,154100.0,42.7214,42.7833,42.7029,42.7586,154100.0
2013-07-05 09:30:00,69.14,69.26,68.62,68.62,167500.0,42.7771,42.8514,42.4554,42.4554,167500.0
2013-07-05 09:35:00,68.67,68.68,68.51,68.58,24500.0,42.4863,42.4925,42.3873,42.4307,24500.0
2013-07-05 09:40:00,68.53,68.6,68.36,68.52,46600.0,42.3997,42.443,42.2945,42.3935,46600.0
2013-07-05 09:45:00,68.56,68.6,68.33,68.6,52700.0,42.4183,42.443,42.276,42.443,52700.0
2013-07-05 09:50:00,68.61,68.75,68.57,68.64,31700.0,42.4492,42.5358,42.4245,42.4678,31700.0
2013-07-05 09:55:00,68.65,68.65,68.48,68.48,17800.0,42.474,42.474,42.3688,42.3688,17800.0
2013-07-05 10:00:00,68.49,68.49,68.26,68.31,30800.0,42.375,42.375,42.2327,42.2636,30800.0
2013-07-05 10:05:00,68.31,68.35,68.15,68.16,50200.0,42.2636,42.2884,42.1646,42.1708,50200.0
2013-07-05 10:10:00,68.15,68.17,67.99,68.0,64600.0,42.1646,42.177,42.0656,42.0718,64600.0
2013-07-05 10:15:00,67.98,67.98,67.7,67.82,129900.0,42.0594,42.0594,41.8862,41.9604,129900.0
2013-07-05 10:20:00,67.81,67.83,67.56,67.65,66500.0,41.9543,41.9666,41.7996,41.8553,66500.0
2013-07-05 10:25:00,67.65,67.68,67.59,67.63,43100.0,41.8553,41.8738,41.8181,41.8429,43100.0
2013-07-05 10:30:00,67.63,67.72,67.54,67.69,49500.0,41.8429,41.8986,41.7872,41.88,49500.0
2013-07-05 10:35:00,67.69,67.7,67.37,67.44,62000.0,41.88,41.8862,41.682,41.7253,62000.0
2013-07-05 10:40:00,67.44,67.71,67.43,67.7,64000.0,41.7253,41.8924,41.7191,41.8862,64000.0
2013-07-05 10:45:00,67.67,67.85,67.67,67.8,27400.0,41.8676,41.979,41.8676,41.9481,27400.0
2013-07-05 10:50:00,67.81,67.83,67.65,67.72,59100.0,41.9543,41.9666,41.8553,41.8986,59100.0
2013-07-05 10:55:00,67.72,67.77,67.64,67.68,45900.0,41.8986,41.9295,41.8491,41.8738,45900.0
2013-07-05 11:00:00,67.68,67.79,67.66,67.74,18700.0,41.8738,41.9419,41.8614,41.9109,18700.0
2013-07-05 11:05:00,67.73,67.79,67.68,67.79,15700.0,41.9048,41.9419,41.8738,41.9419,15700.0
2013-07-05 11:10:00,67.8,67.84,67.73,67.74,20600.0,41.9481,41.9728,41.9048,41.9109,20600.0
2013-07-05 11:15:00,67.73,67.75,67.61,67.75,15600.0,41.9048,41.9171,41.8305,41.9171,15600.0
2013-07-05 11:20:00,67.75,67.77,67.69,67.72,4900.0,41.9171,41.9295,41.88,41.8986,4900.0
2013-07-05 11:25:00,67.73,67.75,67.63,67.63,15600.0,41.9048,41.9171,41.8429,41.8429,15600.0
2013-07-05 11:30:00,67.61,67.61,67.43,67.43,17300.0,41.8305,41.8305,41.7191,41.7191,17300.0
2013-07-05 11:35:00,67.44,67.64,67.44,67.6,13900.0,41.7253,41.8491,41.7253,41.8243,13900.0
2013-07-05 11:40:00,67.59,67.6,67.53,67.59,18100.0,41.8181,41.8243,41.781,41.8181,18100.0
2013-07-05 11:45:00,67.59,67.59,67.54,67.54,13700.0,41.8181,41.8181,41.7872,41.7872,13700.0
2013-07-05 11:50:00,67.54,67.55,67.5,67.5,12700.0,41.7872,41.7934,41.7625,41.7625,12700.0
2013-07-05 11:55:00,67.5,67.81,67.5,67.81,29200.0,41.7625,41.9543,41.7625,41.9543,29200.0
2013-07-05 12:00:00,67.82,67.95,67.82,67.95,16400.0,41.9604,42.0409,41.9604,42.0409,16400.0
2013-07-05 12:05:00,67.97,67.98,67.81,67.81,16500.0,42.0532,42.0594,41.9543,41.9543,16500.0
2013-07-05 12:10:00,67.8,67.85,67.78,67.84,8900.0,41.9481,41.979,41.9357,41.9728,8900.0
2013-07-05 12:15:00,67.84,68.07,67.84,67.99,43700.0,41.9728,42.1151,41.9728,42.0656,43700.0
2013-07-05 12:20:00,67.98,68.01,67.86,67.87,11600.0,42.0594,42.078,41.9852,41.9914,11600.0
2013-07-05 12:25:00,67.88,67.88,67.78,67.78,11800.0,41.9976,41.9976,41.9357,41.9357,11800.0
2013-07-05 12:30:00,67.8,68.02,67.79,68.0,11600.0,41.9481,42.0842,41.9419,42.0718,11600.0
2013-07-05 12:35:00,68.02,68.07,67.79,67.79,17500.0,42.0842,42.1151,41.9419,41.9419,17500.0
2013-07-05 12:40:00,67.78,68.01,67.78,67.99,15900.0,41.9357,42.078,41.9357,42.0656,15900.0
2013-07-05 12:45:00,67.99,68.08,67.99,68.06,13100.0,42.0656,42.1213,42.0656,42.1089,13100.0
2013-07-05 12:50:00,68.07,68.13,68.02,68.02,20800.0,42.1151,42.1522,42.0842,42.0842,20800.0
2013-07-05 12:55:00,68.01,68.12,68.01,68.12,15000.0,42.078,42.146,42.078,42.146,15000.0
2013-07-05 13:00:00,68.12,68.13,68.0,68.01,3200.0,42.146,42.1522,42.0718,42.078,3200.0
2013-07-05 13:05:00,68.0,68.18,67.98,68.18,15600.0,42.0718,42.1832,42.0594,42.1832,15600.0
2013-07-05 13:10:00,68.17,68.31,68.15,68.29,33000.0,42.177,42.2636,42.1646,42.2512,33000.0
2013-07-05 13:15:00,68.29,68.3,68.15,68.18,35200.0,42.2512,42.2574,42.1646,42.1832,35200.0
2013-07-05 13:20:00,68.16,68.19,68.13,68.19,10300.0,42.1708,42.1894,42.1522,42.1894,10300.0
2013-07-05 13:25:00,68.22,68.33,68.22,68.3,13700.0,42.2079,42.276,42.2079,42.2574,13700.0
2013-07-05 13:30:00,68.29,68.36,68.29,68.35,17700.0,42.2512,42.2945,42.2512,42.2884,17700.0
2013-07-05 13:35:00,68.35,68.41,68.25,68.27,24600.0,42.2884,42.3255,42.2265,42.2389,24600.0
2013-07-05 13:40:00,68.25,68.36,68.25,68.36,16100.0,42.2265,42.2945,42.2265,42.2945,16100.0
2013-07-05 13:45:00,68.35,68.38,68.32,68.36,12800.0,42.2884,42.3069,42.2698,42.2945,12800.0
2013-07-05 13:50:00,68.36,68.36,68.31,68.33,14800.0,42.2945,42.2945,42.2636,42.276,14800.0
2013-07-05 13:55:00,68.34,68.36,68.32,68.33,6300.0,42.2822,42.2945,42.2698,42.276,6300.0
2013-07-05 14:00:00,68.33,68.37,68.29,68.32,13000.0,42.276,42.3007,42.2512,42.2698,13000.0
2013-07-05 14:05:00,68.31,68.38,68.24,68.38,24700.0,42.2636,42.3069,42.2203,42.3069,24700.0
2013-07-05 14:10:00,68.36,68.52,68.36,68.52,29700.0,42.2945,42.3935,42.2945,42.3935,29700.0
2013-07-05 14:15:00,68.54,68.55,68.22,68.25,22500.0,42.4059,42.4121,42.2079,42.2265,22500.0
2013-07-05 14:20:00,68.25,68.43,68.24,68.4,25400.0,42.2265,42.3378,42.2203,42.3193,25400.0
2013-07-05 14:25:00,68.4,68.42,68.3,68.31,16400.0,42.3193,42.3317,42.2574,42.2636,16400.0
2013-07-05 14:30:00,68.31,68.39,68.29,68.37,31800.0,42.2636,42.3131,42.2512,42.3007,31800.0
2013-07-05 14:35:00,68.37,68.45,68.37,68.43,25700.0,42.3007,42.3502,42.3007,42.3378,25700.0
2013-07-05 14:40:00,68.43,68.44,68.38,68.4,21000.0,42.3378,42.344,42.3069,42.3193,21000.0
2013-07-05 14:45:00,68.41,68.41,68.16,68.24,18200.0,42.3255,42.3255,42.1708,42.2203,18200.0
2013-07-05 14:50:00,68.26,68.47,68.25,68.47,14700.0,42.2327,42.3626,42.2265,42.3626,14700.0
2013-07-05 14:55:00,68.44,68.44,68.31,68.34,17400.0,42.344,42.344,42.2636,42.2822,17400.0
2013-07-05 15:00:00,68.34,68.38,68.32,68.34,11000.0,42.2822,42.3069,42.2698,42.2822,11000.0
2013-07-05 15:05:00,68.35,68.38,68.26,68.3,18400.0,42.2884,42.3069,42.2327,42.2574,18400.0
2013-07-05 15:10:00,68.3,68.32,68.23,68.26,18400.0,42.2574,42.2698,42.2141,42.2327,18400.0
2013-07-05 15:15:00,68.24,68.28,68.14,68.14,9000.0,42.2203,42.245,42.1584,42.1584,9000.0
2013-07-05 15:20:00,68.14,68.18,68.06,68.13,25000.0,42.1584,42.1832,42.1089,42.1522,25000.0
2013-07-05 15:25:00,68.12,68.13,68.02,68.11,21700.0,42.146,42.1522,42.0842,42.1399,21700.0
2013-07-05 15:30:00,68.12,68.36,68.12,68.36,19700.0,42.146,42.2945,42.146,42.2945,19700.0
2013-07-05 15:35:00,68.36,68.4,68.27,68.4,19700.0,42.2945,42.3193,42.2389,42.3193,19700.0
2013-07-05 15:40:00,68.42,68.53,68.4,68.53,28500.0,42.3317,42.3997,42.3193,42.3997,28500.0
2013-07-05 15:45:00,68.55,68.63,68.49,68.62,51900.0,42.4121,42.4616,42.375,42.4554,51900.0
2013-07-05 15:50:00,68.63,68.74,68.6,68.69,58500.0,42.4616,42.5296,42.443,42.4987,58500.0
2013-07-05 15:55:00,68.68,68.87,68.68,68.85,195100.0,42.4925,42.6101,42.4925,42.5977,195100.0
2013-07-08 09:30:00,69.09,69.09,68.92,69.02,69800.0,42.7462,42.7462,42.641,42.7029,69800.0
2013-07-08 09:35:00,69.02,69.38,68.95,69.33,49600.0,42.7029,42.9256,42.6596,42.8947,49600.0
2013-07-08 09:40:00,69.35,69.35,69.16,69.24,92000.0,42.9071,42.9071,42.7895,42.839,92000.0
2013-07-08 09:45:00,69.26,69.5,69.25,69.48,55800.0,42.8514,42.9999,42.8452,42.9875,55800.0
2013-07-08 09:50:00,69.49,69.56,69.22,69.23,41400.0,42.9937,43.037,42.8266,42.8328,41400.0
2013-07-08 09:55:00,69.2,69.51,69.15,69.35,44900.0,42.8142,43.006,42.7833,42.9071,44900.0
2013-07-08 10:00:00,69.34,69.53,69.26,69.48,47800.0,42.9009,43.0184,42.8514,42.9875,47800.0
2013-07-08 10:05:00,69.49,69.51,69.17,69.24,52700.0,42.9937,43.006,42.7957,42.839,52700.0
2013-07-08 10:10:00,69.26,69.31,69.14,69.15,47600.0,42.8514,42.8823,42.7771,42.7833,47600.0
2013-07-08 10:15:00,69.14,69.21,69.1,69.21,62000.0,42.7771,42.8204,42.7524,42.8204,62000.0
2013-07-08 10:20:00,69.21,69.34,69.12,69.16,45400.0,42.8204,42.9009,42.7648,42.7895,45400.0
2013-07-08 10:25:00,69.15,69.27,69.13,69.27,51000.0,42.7833,42.8576,42.7709,42.8576,51000.0
2013-07-08 10:30:00,69.28,69.44,69.27,69.3,41700.0,42.8637,42.9627,42.8576,42.8761,41700.0
2013-07-08 10:35:00,69.28,69.28,69.16,69.25,22800.0,42.8637,42.8637,42.7895,42.8452,22800.0
2013-07-08 10:40:00,69.24,69.32,69.16,69.22,80200.0,42.839,42.8885,42.7895,42.8266,80200.0
2013-07-08 10:45:00,69.21,69.24,69.18,69.23,39800.0,42.8204,42.839,42.8019,42.8328,39800.0
2013-07-08 10:50:00,69.22,69.28,69.21,69.27,16000.0,42.8266,42.8637,42.8204,42.8576,16000.0
2013-07-08 10:55:00,69.29,69.3,69.21,69.25,41400.0,42.8699,42.8761,42.8204,42.8452,41400.0
2013-07-08 11:00:00,69.25,69.28,69.22,69.28,16800.0,42.8452,42.8637,42.8266,42.8637,16800.0
2013-07-08 11:05:00,69.32,69.48,69.32,69.38,41200.0,42.8885,42.9875,42.8885,42.9256,41200.0
2013-07-08 11:10:00,69.37,69.43,69.3,69.43,50100.0,42.9194,42.9565,42.8761,42.9565,50100.0
2013-07-08 11:15:00,69.43,69.43,69.29,69.38,38200.0,42.9565,42.9565,42.8699,42.9256,38200.0
2013-07-08 11:20:00,69.38,69.38,69.31,69.36,16900.0,42.9256,42.9256,42.8823,42.9132,16900.0
2013-07-08 11:25:00,69.36,69.4,69.3,69.4,22000.0,42.9132,42.938,42.8761,42.938,22000.0
2013-07-08 11:30:00,69.4,69.4,69.3,69.3,32700.0,42.938,42.938,42.8761,42.8761,32700.0
2013-07-08 11:35:00,69.29,69.36,69.29,69.33,22500.0,42.8699,42.9132,42.8699,42.8947,22500.0
2013-07-08 11:40:00,69.33,69.34,69.2,69.2,50900.0,42.8947,42.9009,42.8142,42.8142,50900.0
2013-07-08 11:45:00,69.2,69.2,69.05,69.11,44600.0,42.8142,42.8142,42.7214,42.7586,44600.0
2013-07-08 11:50:00,69.12,69.15,69.0,69.03,34600.0,42.7648,42.7833,42.6905,42.7091,34600.0
2013-07-08 11:55:00,69.01,69.1,68.96,69.1,69600.0,42.6967,42.7524,42.6658,42.7524,69600.0
2013-07-08 12:00:00,69.09,69.18,69.09,69.17,13900.0,42.7462,42.8019,42.7462,42.7957,13900.0
2013-07-08 12:05:00,69.16,69.16,69.01,69.06,53300.0,42.7895,42.7895,42.6967,42.7276,53300.0
2013-07-08 12:10:00,69.05,69.08,69.01,69.03,31600.0,42.7214,42.74,42.6967,42.7091,31600.0
2013-07-08 12:15:00,69.04,69.18,69.03,69.18,47300.0,42.7153,42.8019,42.7091,42.8019,47300.0
2013-07-08 12:20:00,69.23,69.23,69.17,69.17,23800.0,42.8328,42.8328,42.7957,42.7957,23800.0
2013-07-08 12:25:00,69.17,69.18,69.0,69.04,20400.0,42.7957,42.8019,42.6905,42.7153,20400.0
2013-07-08 12:30:00,69.04,69.2,69.04,69.15,31000.0,42.7153,42.8142,42.7153,42.7833,31000.0
2013-07-08 12:35:00,69.14,69.31,69.14,69.24,36000.0,42.7771,42.8823,42.7771,42.839,36000.0
2013-07-08 12:40:00,69.24,69.29,69.19,69.24,44100.0,42.839,42.8699,42.8081,42.839,44100.0
2013-07-08 12:45:00,69.26,69.3,69.19,69.26,32900.0,42.8514,42.8761,42.8081,42.8514,32900.0
2013-07-08 12:50:00,69.26,69.31,69.21,69.31,24200.0,42.8514,42.8823,42.8204,42.8823,24200.0
2013-07-08 12:55:00,69.31,69.32,69.22,69.26,19100.0,42.8823,42.8885,42.8266,42.8514,19100.0
2013-07-08 13:00:00,69.25,69.31,69.24,69.31,32000.0,42.8452,42.8823,42.839,42.8823,32000.0
2013-07-08 13:05:00,69.28,69.35,69.28,69.3,18800.0,42.8637,42.9071,42.8637,42.8761,18800.0
2013-07-08 13:10:00,69.3,69.31,69.26,69.26,16500.0,42.8761,42.8823,42.8514,42.8514,16500.0
2013-07-08 13:15:00,69.25,69.25,69.01,69.06,23200.0,42.8452,42.8452,42.6967,42.7276,23200.0
2013-07-08 13:20:00,69.06,69.09,69.0,69.06,17400.0,42.7276,42.7462,42.6905,42.7276,17400.0
2013-07-08 13:25:00,69.05,69.05,68.99,69.01,10100.0,42.7214,42.7214,42.6843,42.6967,10100.0
2013-07-08 13:30:00,69.01,69.08,69.01,69.08,5100.0,42.6967,42.74,42.6967,42.74,5100.0
2013-07-08 13:35:00,69.09,69.15,69.01,69.04,23800.0,42.7462,42.7833,42.6967,42.7153,23800.0
2013-07-08 13:40:00,69.04,69.05,68.95,69.05,24500.0,42.7153,42.7214,42.6596,42.7214,24500.0
2013-07-08 13:45:00,69.06,69.09,69.03,69.03,19100.0,42.7276,42.7462,42.7091,42.7091,19100.0
2013-07-08 13:50:00,69.02,69.03,68.92,68.96,11800.0,42.7029,42.7091,42.641,42.6658,11800.0
2013-07-08 13:55:00,68.96,69.06,68.94,69.06,27400.0,42.6658,42.7276,42.6534,42.7276,27400.0
2013-07-08 14:00:00,69.06,69.12,69.06,69.06,20500.0,42.7276,42.7648,42.7276,42.7276,20500.0
2013-07-08 14:05:00,69.08,69.1,69.03,69.04,14000.0,42.74,42.7524,42.7091,42.7153,14000.0
2013-07-08 14:10:00,69.02,69.03,68.97,69.03,16700.0,42.7029,42.7091,42.6719,42.7091,16700.0
2013-07-08 14:15:00,68.98,69.06,68.97,69.04,22400.0,42.6781,42.7276,42.6719,42.7153,22400.0
2013-07-08 14:20:00,69.04,69.07,69.0,69.01,25800.0,42.7153,42.7338,42.6905,42.6967,25800.0
2013-07-08 14:25:00,69.01,69.02,68.89,68.9,24700.0,42.6967,42.7029,42.6225,42.6286,24700.0
2013-07-08 14:30:00,68.91,68.97,68.9,68.97,34100.0,42.6348,42.6719,42.6286,42.6719,34100.0
2013-07-08 14:35:00,68.96,69.03,68.95,69.03,8500.0,42.6658,42.7091,42.6596,42.7091,8500.0
2013-07-08 14:40:00,69.03,69.12,69.0,69.12,40700.0,42.7091,42.7648,42.6905,42.7648,40700.0
2013-07-08 14:45:00,69.11,69.13,69.02,69.04,30000.0,42.7586,42.7709,42.7029,42.7153,30000.0
2013-07-08 14:50:00,69.04,69.17,69.03,69.17,20300.0,42.7153,42.7957,42.7091,42.7957,20300.0
2013-07-08 14:55:00,69.19,69.19,69.12,69.12,32900.0,42.8081,42.8081,42.7648,42.7648,32900.0
2013-07-08 15:00:00,69.13,69.16,69.06,69.08,43400.0,42.7709,42.7895,42.7276,42.74,43400.0
2013-07-08 15:05:00,69.07,69.09,69.03,69.04,24100.0,42.7338,42.7462,42.7091,42.7153,24100.0
2013-07-08 15:10:00,69.03,69.06,68.99,69.02,20000.0,42.7091,42.7276,42.6843,42.7029,20000.0
2013-07-08 15:15:00,69.02,69.04,68.97,68.99,22700.0,42.7029,42.7153,42.6719,42.6843,22700.0
2013-07-08 15:20:00,69.01,69.02,68.94,68.94,18900.0,42.6967,42.7029,42.6534,42.6534,18900.0
2013-07-08 15:25:00,68.94,69.03,68.94,68.97,16800.0,42.6534,42.7091,42.6534,42.6719,16800.0
2013-07-08 15:30:00,68.97,69.03,68.91,69.03,24900.0,42.6719,42.7091,42.6348,42.7091,24900.0
2013-07-08 15:35:00,69.03,69.05,68.96,68.97,34900.0,42.7091,42.7214,42.6658,42.6719,34900.0
2013-07-08 15:40:00,68.97,68.99,68.9,68.9,28900.0,42.6719,42.6843,42.6286,42.6286,28900.0
2013-07-08 15:45:00,68.89,68.94,68.85,68.94,49300.0,42.6225,42.6534,42.5977,42.6534,49300.0
2013-07-08 15:50:00,68.93,68.94,68.84,68.88,26400.0,42.6472,42.6534,42.5915,42.6163,26400.0
2013-07-08 15:55:00,68.9,68.95,68.89,68.95,117000.0,42.6286,42.6596,42.6225,42.6596,117000.0
2013-07-09 09:30:00,69.3,69.44,69.11,69.44,22400.0,42.8761,42.9627,42.7586,42.9627,22400.0
2013-07-09 09:35:00,69.39,69.45,69.29,69.31,85600.0,42.9318,42.9689,42.8699,42.8823,85600.0
2013-07-09 09:40:00,69.31,69.42,69.25,69.37,40500.0,42.8823,42.9504,42.8452,42.9194,40500.0
2013-07-09 09:45:00,69.37,69.37,69.3,69.32,56500.0,42.9194,42.9194,42.8761,42.8885,56500.0
2013-07-09 09:50:00,69.33,69.48,69.33,69.41,47000.0,42.8947,42.9875,42.8947,42.9442,47000.0
2013-07-09 09:55:00,69.41,69.42,69.29,69.31,14200.0,42.9442,42.9504,42.8699,42.8823,14200.0
2013-07-09 10:00:00,69.29,69.31,68.97,69.18,80700.0,42.8699,42.8823,42.6719,42.8019,80700.0
2013-07-09 10:05:00,69.2,69.27,69.17,69.23,28900.0,42.8142,42.8576,42.7957,42.8328,28900.0
2013-07-09 10:10:00,69.22,69.3,69.2,69.3,28400.0,42.8266,42.8761,42.8142,42.8761,28400.0
2013-07-09 10:15:00,69.3,69.33,69.22,69.32,24200.0,42.8761,42.8947,42.8266,42.8885,24200.0
2013-07-09 10:20:00,69.31,69.37,69.26,69.34,24500.0,42.8823,42.9194,42.8514,42.9009,24500.0
2013-07-09 10:25:00,69.35,69.36,69.25,69.27,24700.0,42.9071,42.9132,42.8452,42.8576,24700.0
2013-07-09 10:30:00,69.28,69.35,69.26,69.31,22100.0,42.8637,42.9071,42.8514,42.8823,22100.0
2013-07-09 10:35:00,69.3,69.41,69.3,69.4,18000.0,42.8761,42.9442,42.8761,42.938,18000.0
2013-07-09 10:40:00,69.38,69.41,69.3,69.4,15200.0,42.9256,42.9442,42.8761,42.938,15200.0
2013-07-09 10:45:00,69.4,69.42,69.37,69.4,7500.0,42.938,42.9504,42.9194,42.938,7500.0
2013-07-09 10:50:00,69.4,69.47,69.4,69.41,21000.0,42.938,42.9813,42.938,42.9442,21000.0
2013-07-09 10:55:00,69.44,69.47,69.39,69.42,19300.0,42.9627,42.9813,42.9318,42.9504,19300.0
2013-07-09 11:00:00,69.4,69.47,69.4,69.45,10000.0,42.938,42.9813,42.938,42.9689,10000.0
2013-07-09 11:05:00,69.43,69.56,69.42,69.51,24200.0,42.9565,43.037,42.9504,43.006,24200.0
2013-07-09 11:10:00,69.51,69.57,69.48,69.55,22100.0,43.006,43.0432,42.9875,43.0308,22100.0
2013-07-09 11:15:00,69.55,69.61,69.51,69.61,27800.0,43.0308,43.0679,43.006,43.0679,27800.0
2013-07-09 11:20:00,69.6,69.63,69.58,69.6,14700.0,43.0617,43.0803,43.0494,43.0617,14700.0
2013-07-09 11:25:00,69.6,69.63,69.58,69.63,18000.0,43.0617,43.0803,43.0494,43.0803,18000.0
2013-07-09 11:30:00,69.63,69.7,69.6,69.7,21300.0,43.0803,43.1236,43.0617,43.1236,21300.0
2013-07-09 11:35:00,69.71,69.75,69.67,69.72,20400.0,43.1298,43.1545,43.105,43.136,20400.0
2013-07-09 11:40:00,69.73,69.78,69.71,69.74,9800.0,43.1422,43.1731,43.1298,43.1483,9800.0
2013-07-09 11:45:00,69.74,69.79,69.7,69.72,19100.0,43.1483,43.1793,43.1236,43.136,19100.0
2013-07-09 11:50:00,69.72,69.74,69.67,69.7,9700.0,43.136,43.1483,43.105,43.1236,9700.0
2013-07-09 11:55:00,69.68,69.68,69.6,69.64,18700.0,43.1112,43.1112,43.0617,43.0865,18700.0
2013-07-09 12:00:00,69.64,69.69,69.64,69.68,7700.0,43.0865,43.1174,43.0865,43.1112,7700.0
2013-07-09 12:05:00,69.68,69.7,69.67,69.69,6800.0,43.1112,43.1236,43.105,43.1174,6800.0
2013-07-09 12:10:00,69.68,69.71,69.68,69.7,3900.0,43.1112,43.1298,43.1112,43.1236,3900.0
2013-07-09 12:15:00,69.71,69.72,69.67,69.69,7200.0,43.1298,43.136,43.105,43.1174,7200.0
2013-07-09 12:20:00,69.7,69.73,69.68,69.69,11000.0,43.1236,43.1422,43.1112,43.1174,11000.0
2013-07-09 12:25:00,69.69,69.73,69.69,69.72,3000.0,43.1174,43.1422,43.1174,43.136,3000.0
2013-07-09 12:30:00,69.72,69.78,69.7,69.78,19700.0,43.136,43.1731,43.1236,43.1731,19700.0
2013-07-09 12:35:00,69.77,69.83,69.77,69.83,20600.0,43.1669,43.204,43.1669,43.204,20600.0
2013-07-09 12:40:00,69.83,69.86,69.8,69.84,20900.0,43.204,43.2226,43.1855,43.2102,20900.0
2013-07-09 12:45:00,69.84,69.85,69.76,69.8,16100.0,43.2102,43.2164,43.1607,43.1855,16100.0
2013-07-09 12:50:00,69.8,69.86,69.8,69.84,10200.0,43.1855,43.2226,43.1855,43.2102,10200.0
2013-07-09 12:55:00,69.84,69.92,69.84,69.89,10300.0,43.2102,43.2597,43.2102,43.2412,10300.0
2013-07-09 13:00:00,69.89,69.91,69.85,69.87,10500.0,43.2412,43.2535,43.2164,43.2288,10500.0
2013-07-09 13:05:00,69.87,69.92,69.87,69.89,17300.0,43.2288,43.2597,43.2288,43.2412,17300.0
2013-07-09 13:10:00,69.89,69.92,69.87,69.89,16700.0,43.2412,43.2597,43.2288,43.2412,16700.0
2013-07-09 13:15:00,69.87,69.91,69.85,69.85,7800.0,43.2288,43.2535,43.2164,43.2164,7800.0
2013-07-09 13:20:00,69.87,69.92,69.86,69.9,7600.0,43.2288,43.2597,43.2226,43.2473,7600.0
2013-07-09 13:25:00,69.9,69.96,69.9,69.95,10400.0,43.2473,43.2845,43.2473,43.2783,10400.0
2013-07-09 13:30:00,69.96,70.02,69.94,70.0,66500.0,43.2845,43.3216,43.2721,43.3092,66500.0
2013-07-09 13:35:00,70.0,70.01,69.94,69.94,14500.0,43.3092,43.3154,43.2721,43.2721,14500.0
2013-07-09 13:40:00,69.96,69.96,69.89,69.96,20800.0,43.2845,43.2845,43.2412,43.2845,20800.0
2013-07-09 13:45:00,69.95,70.02,69.95,69.97,25100.0,43.2783,43.3216,43.2783,43.2906,25100.0
2013-07-09 13:50:00,69.97,70.03,69.95,70.02,22100.0,43.2906,43.3278,43.2783,43.3216,22100.0
2013-07-09 13:55:00,70.02,70.04,70.0,70.03,16700.0,43.3216,43.334,43.3092,43.3278,16700.0
2013-07-09 14:00:00,70.03,70.1,70.01,70.08,58100.0,43.3278,43.3711,43.3154,43.3587,58100.0
2013-07-09 14:05:00,70.07,70.09,70.01,70.06,31800.0,43.3525,43.3649,43.3154,43.3463,31800.0
2013-07-09 14:10:00,70.06,70.14,70.04,70.14,33600.0,43.3463,43.3958,43.334,43.3958,33600.0
2013-07-09 14:15:00,70.13,70.14,70.02,70.07,18100.0,43.3896,43.3958,43.3216,43.3525,18100.0
2013-07-09 14:20:00,70.06,70.07,70.04,70.04,21000.0,43.3463,43.3525,43.334,43.334,21000.0
2013-07-09 14:25:00,70.04,70.09,70.04,70.09,18700.0,43.334,43.3649,43.334,43.3649,18700.0
2013-07-09 14:30:00,70.09,70.09,70.01,70.04,17800.0,43.3649,43.3649,43.3154,43.334,17800.0
2013-07-09 14:35:00,70.04,70.05,69.99,70.01,36300.0,43.334,43.3401,43.303,43.3154,36300.0
2013-07-09 14:40:00,70.01,70.02,69.98,69.99,19500.0,43.3154,43.3216,43.2968,43.303,19500.0
2013-07-09 14:45:00,69.97,70.01,69.97,69.99,10700.0,43.2906,43.3154,43.2906,43.303,10700.0
2013-07-09 14:50:00,69.98,69.98,69.89,69.89,10700.0,43.2968,43.2968,43.2412,43.2412,10700.0
2013-07-09 14:55:00,69.89,69.91,69.87,69.87,8500.0,43.2412,43.2535,43.2288,43.2288,8500.0
2013-07-09 15:00:00,69.89,69.93,69.83,69.84,12900.0,43.2412,43.2659,43.204,43.2102,12900.0
2013-07-09 15:05:00,69.85,69.96,69.83,69.95,12300.0,43.2164,43.2845,43.204,43.2783,12300.0
2013-07-09 15:10:00,69.96,70.03,69.94,70.01,33700.0,43.2845,43.3278,43.2721,43.3154,33700.0
2013-07-09 15:15:00,70.0,70.03,69.92,69.95,28100.0,43.3092,43.3278,43.2597,43.2783,28100.0
2013-07-09 15:20:00,69.93,69.93,69.85,69.87,33900.0,43.2659,43.2659,43.2164,43.2288,33900.0
2013-07-09 15:25:00,69.86,69.94,69.86,69.91,21500.0,43.2226,43.2721,43.2226,43.2535,21500.0
2013-07-09 15:30:00,69.93,69.93,69.84,69.92,35500.0,43.2659,43.2659,43.2102,43.2597,35500.0
2013-07-09 15:35:00,69.95,69.95,69.9,69.93,20700.0,43.2783,43.2783,43.2473,43.2659,20700.0
2013-07-09 15:40:00,69.92,69.93,69.86,69.91,17400.0,43.2597,43.2659,43.2226,43.2535,17400.0
2013-07-09 15:45:00,69.92,69.93,69.81,69.85,41600.0,43.2597,43.2659,43.1917,43.2164,41600.0
2013-07-09 15:50:00,69.85,69.86,69.78,69.81,31900.0,43.2164,43.2226,43.1731,43.1917,31900.0
2013-07-09 15:55:00,69.81,69.9,69.79,69.88,77000.0,43.1917,43.2473,43.1793,43.235,77000.0
2013-07-10 09:30:00,69.89,69.96,69.76,69.82,61400.0,43.2412,43.2845,43.1607,43.1978,61400.0
2013-07-10 09:35:00,69.84,69.84,69.55,69.62,24900.0,43.2102,43.2102,43.0308,43.0741,24900.0
2013-07-10 09:40:00,69.63,69.71,69.6,69.66,170900.0,43.0803,43.1298,43.0617,43.0989,170900.0
2013-07-10 09:45:00,69.66,69.74,69.64,69.71,61000.0,43.0989,43.1483,43.0865,43.1298,61000.0
2013-07-10 09:50:00,69.7,69.71,69.57,69.59,73500.0,43.1236,43.1298,43.0432,43.0555,73500.0
2013-07-10 09:55:00,69.58,69.61,69.53,69.54,78200.0,43.0494,43.0679,43.0184,43.0246,78200.0
2013-07-10 10:00:00,69.52,69.67,69.5,69.61,81700.0,43.0122,43.105,42.9999,43.0679,81700.0
2013-07-10 10:05:00,69.62,69.75,69.61,69.65,29500.0,43.0741,43.1545,43.0679,43.0927,29500.0
2013-07-10 10:10:00,69.65,69.65,69.52,69.52,68600.0,43.0927,43.0927,43.0122,43.0122,68600.0
2013-07-10 10:15:00,69.5,69.63,69.47,69.48,44100.0,42.9999,43.0803,42.9813,42.9875,44100.0
2013-07-10 10:20:00,69.49,69.72,69.48,69.63,58800.0,42.9937,43.136,42.9875,43.0803,58800.0
2013-07-10 10:25:00,69.62,69.62,69.49,69.53,33600.0,43.0741,43.0741,42.9937,43.0184,33600.0
2013-07-10 10:30:00,69.53,69.54,69.43,69.45,16500.0,43.0184,43.0246,42.9565,42.9689,16500.0
2013-07-10 10:35:00,69.44,69.54,69.41,69.45,57000.0,42.9627,43.0246,42.9442,42.9689,57000.0
2013-07-10 10:40:00,69.45,69.49,69.39,69.45,31500.0,42.9689,42.9937,42.9318,42.9689,31500.0
2013-07-10 10:45:00,69.45,69.45,69.4,69.45,10700.0,42.9689,42.9689,42.938,42.9689,10700.0
2013-07-10 10:50:00,69.43,69.44,69.37,69.39,26300.0,42.9565,42.9627,42.9194,42.9318,26300.0
2013-07-10 10:55:00,69.4,69.41,69.35,69.36,19800.0,42.938,42.9442,42.9071,42.9132,19800.0
2013-07-10 11:00:00,69.38,69.46,69.37,69.43,16100.0,42.9256,42.9751,42.9194,42.9565,16100.0
2013-07-10 11:05:00,69.45,69.48,69.4,69.47,32700.0,42.9689,42.9875,42.938,42.9813,32700.0
2013-07-10 11:10:00,69.47,69.5,69.43,69.49,29100.0,42.9813,42.9999,42.9565,42.9937,29100.0
2013-07-10 11:15:00,69.46,69.46,69.4,69.44,30100.0,42.9751,42.9751,42.938,42.9627,30100.0
2013-07-10 11:20:00,69.42,69.42,69.35,69.41,24300.0,42.9504,42.9504,42.9071,42.9442,24300.0
2013-07-10 11:25:00,69.4,69.42,69.36,69.4,22300.0,42.938,42.9504,42.9132,42.938,22300.0
2013-07-10 11:30:00,69.4,69.54,69.39,69.54,22400.0,42.938,43.0246,42.9318,43.0246,22400.0
2013-07-10 11:35:00,69.52,69.56,69.5,69.52,17000.0,43.0122,43.037,42.9999,43.0122,17000.0
2013-07-10 11:40:00,69.52,69.6,69.51,69.53,24300.0,43.0122,43.0617,43.006,43.0184,24300.0
2013-07-10 11:45:00,69.53,69.56,69.5,69.52,24400.0,43.0184,43.037,42.9999,43.0122,24400.0
2013-07-10 11:50:00,69.52,69.54,69.48,69.53,22400.0,43.0122,43.0246,42.9875,43.0184,22400.0
2013-07-10 11:55:00,69.53,69.56,69.43,69.43,28100.0,43.0184,43.037,42.9565,42.9565,28100.0
2013-07-10 12:00:00,69.44,69.51,69.41,69.44,42100.0,42.9627,43.006,42.9442,42.9627,42100.0
2013-07-10 12:05:00,69.44,69.46,69.41,69.43,9100.0,42.9627,42.9751,42.9442,42.9565,9100.0
2013-07-10 12:10:00,69.41,69.46,69.4,69.43,25700.0,42.9442,42.9751,42.938,42.9565,25700.0
2013-07-10 12:15:00,69.44,69.46,69.37,69.41,37500.0,42.9627,42.9751,42.9194,42.9442,37500.0
2013-07-10 12:20:00,69.41,69.44,69.36,69.38,17300.0,42.9442,42.9627,42.9132,42.9256,17300.0
2013-07-10 12:25:00,69.38,69.42,69.35,69.41,30700.0,42.9256,42.9504,42.9071,42.9442,30700.0
2013-07-10 12:30:00,69.4,69.48,69.4,69.48,19700.0,42.938,42.9875,42.938,42.9875,19700.0
2013-07-10 12:35:00,69.47,69.55,69.47,69.55,9100.0,42.9813,43.0308,42.9813,43.0308,9100.0
2013-07-10 12:40:00,69.56,69.56,69.52,69.56,12500.0,43.037,43.037,43.0122,43.037,12500.0
2013-07-10 12:45:00,69.55,69.61,69.55,69.59,31700.0,43.0308,43.0679,43.0308,43.0555,31700.0
2013-07-10 12:50:00,69.59,69.61,69.56,69.58,24300.0,43.0555,43.0679,43.037,43.0494,24300.0
2013-07-10 12:55:00,69.58,69.61,69.57,69.58,14700.0,43.0494,43.0679,43.0432,43.0494,14700.0
2013-07-10 13:00:00,69.59,69.63,69.58,69.61,19000.0,43.0555,43.0803,43.0494,43.0679,19000.0
2013-07-10 13:05:00,69.6,69.63,69.59,69.61,8800.0,43.0617,43.0803,43.0555,43.0679,8800.0
2013-07-10 13:10:00,69.59,69.62,69.55,69.59,32400.0,43.0555,43.0741,43.0308,43.0555,32400.0
2013-07-10 13:15:00,69.58,69.6,69.52,69.6,20700.0,43.0494,43.0617,43.0122,43.0617,20700.0
2013-07-10 13:20:00,69.59,69.6,69.58,69.58,6200.0,43.0555,43.0617,43.0494,43.0494,6200.0
2013-07-10 13:25:00,69.6,69.63,69.57,69.62,19700.0,43.0617,43.0803,43.0432,43.0741,19700.0
2013-07-10 13:30:00,69.66,69.72,69.66,69.7,10700.0,43.0989,43.136,43.0989,43.1236,10700.0
2013-07-10 13:35:00,69.71,69.71,69.62,69.64,17200.0,43.1298,43.1298,43.0741,43.0865,17200.0
2013-07-10 13:40:00,69.66,69.68,69.64,69.66,27300.0,43.0989,43.1112,43.0865,43.0989,27300.0
2013-07-10 13:45:00,69.66,69.79,69.66,69.79,24300.0,43.0989,43.1793,43.0989,43.1793,24300.0
2013-07-10 13:50:00,69.81,69.82,69.72,69.75,46500.0,43.1917,43.1978,43.136,43.1545,46500.0
2013-07-10 13:55:00,69.74,69.76,69.7,69.71,24700.0,43.1483,43.1607,43.1236,43.1298,24700.0
2013-07-10 14:00:00,69.7,70.08,69.7,69.99,93100.0,43.1236,43.3587,43.1236,43.303,93100.0
2013-07-10 14:05:00,70.01,70.03,69.78,69.89,148600.0,43.3154,43.3278,43.1731,43.2412,148600.0
2013-07-10 14:10:00,69.9,69.9,69.75,69.88,47200.0,43.2473,43.2473,43.1545,43.235,47200.0
2013-07-10 14:15:00,69.86,69.98,69.82,69.95,40100.0,43.2226,43.2968,43.1978,43.2783,40100.0
2013-07-10 14:20:00,69.96,70.02,69.87,69.89,34600.0,43.2845,43.3216,43.2288,43.2412,34600.0
2013-07-10 14:25:00,69.9,69.91,69.74,69.79,36100.0,43.2473,43.2535,43.1483,43.1793,36100.0
2013-07-10 14:30:00,69.8,69.86,69.76,69.81,30500.0,43.1855,43.2226,43.1607,43.1917,30500.0
2013-07-10 14:35:00,69.8,69.84,69.64,69.68,28200.0,43.1855,43.2102,43.0865,43.1112,28200.0
2013-07-10 14:40:00,69.69,69.77,69.69,69.76,39900.0,43.1174,43.1669,43.1174,43.1607,39900.0
2013-07-10 14:45:00,69.75,69.79,69.47,69.47,86400.0,43.1545,43.1793,42.9813,42.9813,86400.0
2013-07-10 14:50:00,69.49,69.71,69.47,69.56,40100.0,42.9937,43.1298,42.9813,43.037,40100.0
2013-07-10 14:55:00,69.57,69.67,69.54,69.67,43000.0,43.0432,43.105,43.0246,43.105,43000.0
2013-07-10 15:00:00,69.69,69.77,69.68,69.72,27700.0,43.1174,43.1669,43.1112,43.136,27700.0
2013-07-10 15:05:00,69.7,69.72,69.57,69.63,40800.0,43.1236,43.136,43.0432,43.0803,40800.0
2013-07-10 15:10:00,69.63,69.68,69.57,69.62,41800.0,43.0803,43.1112,43.0432,43.0741,41800.0
2013-07-10 15:15:00,69.6,69.63,69.56,69.62,16400.0,43.0617,43.0803,43.037,43.0741,16400.0
2013-07-10 15:20:00,69.63,69.71,69.62,69.68,35900.0,43.0803,43.1298,43.0741,43.1112,35900.0
2013-07-10 15:25:00,69.7,69.78,69.7,69.71,46400.0,43.1236,43.1731,43.1236,43.1298,46400.0
2013-07-10 15:30:00,69.71,69.77,69.7,69.73,57600.0,43.1298,43.1669,43.1236,43.1422,57600.0
2013-07-10 15:35:00,69.72,69.78,69.68,69.76,66200.0,43.136,43.1731,43.1112,43.1607,66200.0
2013-07-10 15:40:00,69.77,69.88,69.75,69.86,55000.0,43.1669,43.235,43.1545,43.2226,55000.0
2013-07-10 15:45:00,69.85,69.89,69.81,69.89,88500.0,43.2164,43.2412,43.1917,43.2412,88500.0
2013-07-10 15:50:00,69.89,69.89,69.81,69.83,87200.0,43.2412,43.2412,43.1917,43.204,87200.0
2013-07-10 15:55:00,69.83,69.89,69.83,69.87,80200.0,43.204,43.2412,43.204,43.2288,80200.0
2013-07-11 09:30:00,70.95,71.15,70.72,71.13,140000.0,43.897,44.0207,43.7547,44.0083,140000.0
2013-07-11 09:35:00,71.13,71.15,70.97,71.07,110800.0,44.0083,44.0207,43.9094,43.9712,110800.0
2013-07-11 09:40:00,71.07,71.1,70.92,70.95,290300.0,43.9712,43.9898,43.8784,43.897,290300.0
2013-07-11 09:45:00,70.93,70.98,70.86,70.9,128300.0,43.8846,43.9155,43.8413,43.866,128300.0
2013-07-11 09:50:00,70.9,71.1,70.89,71.06,95000.0,43.866,43.9898,43.8599,43.965,95000.0
2013-07-11 09:55:00,71.06,71.14,71.03,71.09,75500.0,43.965,44.0145,43.9465,43.9836,75500.0
2013-07-11 10:00:00,71.09,71.16,70.95,70.95,102000.0,43.9836,44.0269,43.897,43.897,102000.0
2013-07-11 10:05:00,70.95,71.13,70.9,71.12,37700.0,43.897,44.0083,43.866,44.0022,37700.0
2013-07-11 10:10:00,71.13,71.26,71.07,71.26,97200.0,44.0083,44.0888,43.9712,44.0888,97200.0
2013-07-11 10:15:00,71.24,71.44,71.24,71.35,101500.0,44.0764,44.2001,44.0764,44.1445,101500.0
2013-07-11 10:20:00,71.36,71.36,71.01,71.01,63100.0,44.1506,44.1506,43.9341,43.9341,63100.0
2013-07-11 10:25:00,71.03,71.21,71.0,71.18,80000.0,43.9465,44.0578,43.9279,44.0393,80000.0
2013-07-11 10:30:00,71.18,71.18,70.99,71.02,64200.0,44.0393,44.0393,43.9217,43.9403,64200.0
2013-07-11 10:35:00,71.03,71.18,71.02,71.18,58400.0,43.9465,44.0393,43.9403,44.0393,58400.0
2013-07-11 10:40:00,71.17,71.17,71.03,71.15,50400.0,44.0331,44.0331,43.9465,44.0207,50400.0
2013-07-11 10:45:00,71.15,71.15,70.96,70.98,73400.0,44.0207,44.0207,43.9032,43.9155,73400.0
2013-07-11 10:50:00,70.98,71.16,70.97,71.14,84500.0,43.9155,44.0269,43.9094,44.0145,84500.0
2013-07-11 10:55:00,71.12,71.23,71.1,71.14,35600.0,44.0022,44.0702,43.9898,44.0145,35600.0
2013-07-11 11:00:00,71.15,71.22,71.14,71.14,21600.0,44.0207,44.064,44.0145,44.0145,21600.0
2013-07-11 11:05:00,71.1,71.2,71.06,71.19,37900.0,43.9898,44.0517,43.965,44.0455,37900.0
2013-07-11 11:10:00,71.19,71.22,71.15,71.2,17400.0,44.0455,44.064,44.0207,44.0517,17400.0
2013-07-11 11:15:00,71.2,71.21,71.1,71.14,14900.0,44.0517,44.0578,43.9898,44.0145,14900.0
2013-07-11 11:20:00,71.12,71.19,71.09,71.17,38300.0,44.0022,44.0455,43.9836,44.0331,38300.0
2013-07-11 11:25:00,71.19,71.2,71.12,71.2,28700.0,44.0455,44.0517,44.0022,44.0517,28700.0
2013-07-11 11:30:00,71.2,71.24,71.17,71.18,24300.0,44.0517,44.0764,44.0331,44.0393,24300.0
2013-07-11 11:35:00,71.18,71.21,71.18,71.19,22600.0,44.0393,44.0578,44.0393,44.0455,22600.0
2013-07-11 11:40:00,71.2,71.21,71.13,71.16,30000.0,44.0517,44.0578,44.0083,44.0269,30000.0
2013-07-11 11:45:00,71.17,71.21,71.14,71.18,25800.0,44.0331,44.0578,44.0145,44.0393,25800.0
2013-07-11 11:50:00,71.19,71.25,71.19,71.24,18300.0,44.0455,44.0826,44.0455,44.0764,18300.0
2013-07-11 11:55:00,71.25,71.32,71.24,71.28,18900.0,44.0826,44.1259,44.0764,44.1012,18900.0
2013-07-11 12:00:00,71.27,71.27,71.2,71.21,22300.0,44.095,44.095,44.0517,44.0578,22300.0
2013-07-11 12:05:00,71.2,71.21,71.18,71.2,21200.0,44.0517,44.0578,44.0393,44.0517,21200.0
2013-07-11 12:10:00,71.2,71.22,71.09,71.09,27600.0,44.0517,44.064,43.9836,43.9836,27600.0
2013-07-11 12:15:00,71.06,71.15,71.06,71.14,25600.0,43.965,44.0207,43.965,44.0145,25600.0
2013-07-11 12:20:00,71.14,71.26,71.14,71.25,19900.0,44.0145,44.0888,44.0145,44.0826,19900.0
2013-07-11 12:25:00,71.26,71.33,71.22,71.33,35700.0,44.0888,44.1321,44.064,44.1321,35700.0
2013-07-11 12:30:00,71.33,71.38,71.26,71.26,26400.0,44.1321,44.163,44.0888,44.0888,26400.0
2013-07-11 12:35:00,71.27,71.3,71.22,71.24,43300.0,44.095,44.1135,44.064,44.0764,43300.0
2013-07-11 12:40:00,71.22,71.29,71.22,71.27,10400.0,44.064,44.1073,44.064,44.095,10400.0
2013-07-11 12:45:00,71.3,71.38,71.27,71.31,39600.0,44.1135,44.163,44.095,44.1197,39600.0
2013-07-11 12:50:00,71.3,71.37,71.29,71.37,26600.0,44.1135,44.1568,44.1073,44.1568,26600.0
2013-07-11 12:55:00,71.35,71.35,71.31,71.35,11600.0,44.1445,44.1445,44.1197,44.1445,11600.0
2013-07-11 13:00:00,71.34,71.4,71.34,71.39,30000.0,44.1383,44.1754,44.1383,44.1692,30000.0
2013-07-11 13:05:00,71.4,71.46,71.39,71.43,39300.0,44.1754,44.2125,44.1692,44.194,39300.0
2013-07-11 13:10:00,71.44,71.5,71.42,71.43,29600.0,44.2001,44.2373,44.1878,44.194,29600.0
2013-07-11 13:15:00,71.44,71.44,71.34,71.35,30700.0,44.2001,44.2001,44.1383,44.1445,30700.0
2013-07-11 13:20:00,71.35,71.35,71.3,71.33,17200.0,44.1445,44.1445,44.1135,44.1321,17200.0
2013-07-11 13:25:00,71.32,71.38,71.31,71.38,16400.0,44.1259,44.163,44.1197,44.163,16400.0
2013-07-11 13:30:00,71.37,71.38,71.28,71.29,19000.0,44.1568,44.163,44.1012,44.1073,19000.0
2013-07-11 13:35:00,71.29,71.3,71.24,71.26,19600.0,44.1073,44.1135,44.0764,44.0888,19600.0
2013-07-11 13:40:00,71.28,71.34,71.26,71.34,19900.0,44.1012,44.1383,44.0888,44.1383,19900.0
2013-07-11 13:45:00,71.33,71.41,71.32,71.4,18100.0,44.1321,44.1816,44.1259,44.1754,18100.0
2013-07-11 13:50:00,71.38,71.39,71.3,71.31,10400.0,44.163,44.1692,44.1135,44.1197,10400.0
2013-07-11 13:55:00,71.31,71.38,71.3,71.33,20700.0,44.1197,44.163,44.1135,44.1321,20700.0
2013-07-11 14:00:00,71.33,71.35,71.29,71.29,26800.0,44.1321,44.1445,44.1073,44.1073,26800.0
2013-07-11 14:05:00,71.29,71.37,71.27,71.37,27600.0,44.1073,44.1568,44.095,44.1568,27600.0
2013-07-11 14:10:00,71.37,71.38,71.33,71.36,36900.0,44.1568,44.163,44.1321,44.1506,36900.0
2013-07-11 14:15:00,71.36,71.4,71.35,71.4,14100.0,44.1506,44.1754,44.1445,44.1754,14100.0
2013-07-11 14:20:00,71.4,71.43,71.38,71.42,18700.0,44.1754,44.194,44.163,44.1878,18700.0
2013-07-11 14:25:00,71.42,71.49,71.42,71.44,55100.0,44.1878,44.2311,44.1878,44.2001,55100.0
2013-07-11 14:30:00,71.47,71.59,71.47,71.59,53200.0,44.2187,44.2929,44.2187,44.2929,53200.0
2013-07-11 14:35:00,71.56,71.58,71.5,71.53,17600.0,44.2744,44.2868,44.2373,44.2558,17600.0
2013-07-11 14:40:00,71.54,71.58,71.52,71.56,25900.0,44.262,44.2868,44.2496,44.2744,25900.0
2013-07-11 14:45:00,71.56,71.58,71.53,71.57,13000.0,44.2744,44.2868,44.2558,44.2806,13000.0
2013-07-11 14:50:00,71.57,71.6,71.56,71.58,38700.0,44.2806,44.2991,44.2744,44.2868,38700.0
2013-07-11 14:55:00,71.56,71.58,71.52,71.54,27900.0,44.2744,44.2868,44.2496,44.262,27900.0
2013-07-11 15:00:00,71.53,71.55,71.46,71.48,39900.0,44.2558,44.2682,44.2125,44.2249,39900.0
2013-07-11 15:05:00,71.46,71.47,71.34,71.38,81700.0,44.2125,44.2187,44.1383,44.163,81700.0
2013-07-11 15:10:00,71.35,71.37,71.31,71.35,59300.0,44.1445,44.1568,44.1197,44.1445,59300.0
2013-07-11 15:15:00,71.36,71.4,71.35,71.39,33800.0,44.1506,44.1754,44.1445,44.1692,33800.0
2013-07-11 15:20:00,71.38,71.49,71.37,71.48,32800.0,44.163,44.2311,44.1568,44.2249,32800.0
2013-07-11 15:25:00,71.48,71.53,71.42,71.49,66500.0,44.2249,44.2558,44.1878,44.2311,66500.0
2013-07-11 15:30:00,71.49,71.5,71.44,71.49,49800.0,44.2311,44.2373,44.2001,44.2311,49800.0
2013-07-11 15:35:00,71.5,71.53,71.47,71.52,43900.0,44.2373,44.2558,44.2187,44.2496,43900.0
2013-07-11 15:40:00,71.52,71.59,71.5,71.58,53800.0,44.2496,44.2929,44.2373,44.2868,53800.0
2013-07-11 15:45:00,71.59,71.61,71.54,71.56,62800.0,44.2929,44.3053,44.262,44.2744,62800.0
2013-07-11 15:50:00,71.58,71.59,71.54,71.56,89000.0,44.2868,44.2929,44.262,44.2744,89000.0
2013-07-11 15:55:00,71.56,71.67,71.56,71.61,122300.0,44.2744,44.3424,44.2744,44.3053,122300.0
2013-07-12 09:30:00,71.83,71.9,71.58,71.67,59100.0,44.4414,44.4847,44.2868,44.3424,59100.0
2013-07-12 09:35:00,71.71,71.71,71.35,71.38,39100.0,44.3672,44.3672,44.1445,44.163,39100.0
2013-07-12 09:40:00,71.36,71.36,71.1,71.34,41300.0,44.1506,44.1506,43.9898,44.1383,41300.0
2013-07-12 09:45:00,71.32,71.44,71.32,71.4,68800.0,44.1259,44.2001,44.1259,44.1754,68800.0
2013-07-12 09:50:00,71.4,71.45,71.25,71.3,33000.0,44.1754,44.2063,44.0826,44.1135,33000.0
2013-07-12 09:55:00,71.3,71.32,71.13,71.21,46300.0,44.1135,44.1259,44.0083,44.0578,46300.0
2013-07-12 10:00:00,71.22,71.36,71.21,71.35,130600.0,44.064,44.1506,44.0578,44.1445,130600.0
2013-07-12 10:05:00,71.36,71.45,71.35,71.39,311400.0,44.1506,44.2063,44.1445,44.1692,311400.0
2013-07-12 10:10:00,71.39,71.43,71.35,71.4,15900.0,44.1692,44.194,44.1445,44.1754,15900.0
2013-07-12 10:15:00,71.42,71.43,71.25,71.31,70600.0,44.1878,44.194,44.0826,44.1197,70600.0
2013-07-12 10:20:00,71.3,71.33,71.2,71.24,29400.0,44.1135,44.1321,44.0517,44.0764,29400.0
2013-07-12 10:25:00,71.24,71.29,71.21,71.22,48800.0,44.0764,44.1073,44.0578,44.064,48800.0
2013-07-12 10:30:00,71.25,71.31,71.23,71.28,56500.0,44.0826,44.1197,44.0702,44.1012,56500.0
2013-07-12 10:35:00,71.28,71.33,71.25,71.32,44100.0,44.1012,44.1321,44.0826,44.1259,44100.0
2013-07-12 10:40:00,71.3,71.36,71.28,71.34,35900.0,44.1135,44.1506,44.1012,44.1383,35900.0
2013-07-12 10:45:00,71.36,71.37,71.15,71.16,20900.0,44.1506,44.1568,44.0207,44.0269,20900.0
2013-07-12 10:50:00,71.11,71.11,71.03,71.06,45900.0,43.996,43.996,43.9465,43.965,45900.0
2013-07-12 10:55:00,71.07,71.17,71.07,71.13,30300.0,43.9712,44.0331,43.9712,44.0083,30300.0
2013-07-12 11:00:00,71.13,71.15,71.05,71.08,29700.0,44.0083,44.0207,43.9588,43.9774,29700.0
2013-07-12 11:05:00,71.08,71.1,71.06,71.09,30500.0,43.9774,43.9898,43.965,43.9836,30500.0
2013-07-12 11:10:00,71.09,71.2,71.09,71.18,30500.0,43.9836,44.0517,43.9836,44.0393,30500.0
2013-07-12 11:15:00,71.18,71.18,71.12,71.18,16500.0,44.0393,44.0393,44.0022,44.0393,16500.0
2013-07-12 11:20:00,71.16,71.18,71.1,71.11,31600.0,44.0269,44.0393,43.9898,43.996,31600.0
2013-07-12 11:25:00,71.11,71.16,71.07,71.08,61200.0,43.996,44.0269,43.9712,43.9774,61200.0
2013-07-12 11:30:00,71.09,71.16,71.09,71.16,20500.0,43.9836,44.0269,43.9836,44.0269,20500.0
2013-07-12 11:35:00,71.15,71.15,71.1,71.11,15900.0,44.0207,44.0207,43.9898,43.996,15900.0
2013-07-12 11:40:00,71.13,71.13,71.09,71.09,41400.0,44.0083,44.0083,43.9836,43.9836,41400.0
2013-07-12 11:45:00,71.08,71.08,70.96,70.98,44200.0,43.9774,43.9774,43.9032,43.9155,44200.0
2013-07-12 11:50:00,70.98,70.99,70.88,70.9,56000.0,43.9155,43.9217,43.8537,43.866,56000.0
2013-07-12 11:55:00,70.88,70.97,70.88,70.97,46700.0,43.8537,43.9094,43.8537,43.9094,46700.0
2013-07-12 12:00:00,70.99,71.02,70.97,71.02,24700.0,43.9217,43.9403,43.9094,43.9403,24700.0
2013-07-12 12:05:00,71.02,71.03,71.0,71.02,26600.0,43.9403,43.9465,43.9279,43.9403,26600.0
2013-07-12 12:10:00,71.03,71.06,70.98,71.01,40800.0,43.9465,43.965,43.9155,43.9341,40800.0
2013-07-12 12:15:00,71.02,71.05,71.0,71.02,20200.0,43.9403,43.9588,43.9279,43.9403,20200.0
2013-07-12 12:20:00,71.03,71.05,71.01,71.04,24900.0,43.9465,43.9588,43.9341,43.9527,24900.0
2013-07-12 12:25:00,71.03,71.07,71.03,71.04,9300.0,43.9465,43.9712,43.9465,43.9527,9300.0
2013-07-12 12:30:00,71.04,71.05,70.99,70.99,13500.0,43.9527,43.9588,43.9217,43.9217,13500.0
2013-07-12 12:35:00,70.98,71.03,70.98,71.03,21900.0,43.9155,43.9465,43.9155,43.9465,21900.0
2013-07-12 12:40:00,71.04,71.08,71.02,71.05,14200.0,43.9527,43.9774,43.9403,43.9588,14200.0
2013-07-12 12:45:00,71.04,71.05,71.0,71.02,18900.0,43.9527,43.9588,43.9279,43.9403,18900.0
2013-07-12 12:50:00,71.03,71.07,71.03,71.06,18500.0,43.9465,43.9712,43.9465,43.965,18500.0
2013-07-12 12:55:00,71.07,71.08,71.05,71.08,49600.0,43.9712,43.9774,43.9588,43.9774,49600.0
2013-07-12 13:00:00,71.07,71.13,71.03,71.05,53300.0,43.9712,44.0083,43.9465,43.9588,53300.0
2013-07-12 13:05:00,71.06,71.1,71.05,71.09,26200.0,43.965,43.9898,43.9588,43.9836,26200.0
2013-07-12 13:10:00,71.08,71.12,71.08,71.12,13300.0,43.9774,44.0022,43.9774,44.0022,13300.0
2013-07-12 13:15:00,71.12,71.18,71.12,71.18,19400.0,44.0022,44.0393,44.0022,44.0393,19400.0
2013-07-12 13:20:00,71.19,71.28,71.19,71.27,17000.0,44.0455,44.1012,44.0455,44.095,17000.0
2013-07-12 13:25:00,71.26,71.29,71.23,71.23,18200.0,44.0888,44.1073,44.0702,44.0702,18200.0
2013-07-12 13:30:00,71.23,71.29,71.23,71.28,26200.0,44.0702,44.1073,44.0702,44.1012,26200.0
2013-07-12 13:35:00,71.27,71.29,71.22,71.25,34100.0,44.095,44.1073,44.064,44.0826,34100.0
2013-07-12 13:40:00,71.25,71.33,71.25,71.33,14700.0,44.0826,44.1321,44.0826,44.1321,14700.0
2013-07-12 13:45:00,71.32,71.38,71.32,71.38,7600.0,44.1259,44.163,44.1259,44.163,7600.0
2013-07-12 13:50:00,71.38,71.41,71.34,71.34,34600.0,44.163,44.1816,44.1383,44.1383,34600.0
2013-07-12 13:55:00,71.34,71.34,71.24,71.24,18700.0,44.1383,44.1383,44.0764,44.0764,18700.0
2013-07-12 14:00:00,71.23,71.24,71.18,71.18,21100.0,44.0702,44.0764,44.0393,44.0393,21100.0
2013-07-12 14:05:00,71.17,71.17,71.09,71.09,27200.0,44.0331,44.0331,43.9836,43.9836,27200.0
2013-07-12 14:10:00,71.07,71.1,71.04,71.09,32800.0,43.9712,43.9898,43.9527,43.9836,32800.0
2013-07-12 14:15:00,71.08,71.12,71.06,71.09,25100.0,43.9774,44.0022,43.965,43.9836,25100.0
2013-07-12 14:20:00,71.09,71.13,71.05,71.13,47900.0,43.9836,44.0083,43.9588,44.0083,47900.0
2013-07-12 14:25:00,71.12,71.15,71.1,71.14,67500.0,44.0022,44.0207,43.9898,44.0145,67500.0
2013-07-12 14:30:00,71.14,71.16,71.1,71.12,45600.0,44.0145,44.0269,43.9898,44.0022,45600.0
2013-07-12 14:35:00,71.11,71.13,71.08,71.12,40700.0,43.996,44.0083,43.9774,44.0022,40700.0
2013-07-12 14:40:00,71.12,71.16,71.09,71.14,33000.0,44.0022,44.0269,43.9836,44.0145,33000.0
2013-07-12 14:45:00,71.14,71.16,71.1,71.11,40300.0,44.0145,44.0269,43.9898,43.996,40300.0
2013-07-12 14:50:00,71.11,71.16,71.11,71.15,13800.0,43.996,44.0269,43.996,44.0207,13800.0
2013-07-12 14:55:00,71.15,71.15,71.09,71.1,45200.0,44.0207,44.0207,43.9836,43.9898,45200.0
2013-07-12 15:00:00,71.11,71.16,71.1,71.13,27400.0,43.996,44.0269,43.9898,44.0083,27400.0
2013-07-12 15:05:00,71.13,71.13,71.08,71.11,31400.0,44.0083,44.0083,43.9774,43.996,31400.0
2013-07-12 15:10:00,71.11,71.13,71.09,71.13,32300.0,43.996,44.0083,43.9836,44.0083,32300.0
2013-07-12 15:15:00,71.13,71.13,71.07,71.1,60800.0,44.0083,44.0083,43.9712,43.9898,60800.0
2013-07-12 15:20:00,71.12,71.12,71.08,71.11,27600.0,44.0022,44.0022,43.9774,43.996,27600.0
2013-07-12 15:25:00,71.11,71.17,71.1,71.17,49700.0,43.996,44.0331,43.9898,44.0331,49700.0
2013-07-12 15:30:00,71.16,71.19,71.14,71.18,57000.0,44.0269,44.0455,44.0145,44.0393,57000.0
2013-07-12 15:35:00,71.18,71.25,71.15,71.2,70200.0,44.0393,44.0826,44.0207,44.0517,70200.0
2013-07-12 15:40:00,71.19,71.26,71.19,71.19,39500.0,44.0455,44.0888,44.0455,44.0455,39500.0
2013-07-12 15:45:00,71.19,71.35,71.19,71.29,67600.0,44.0455,44.1445,44.0455,44.1073,67600.0
2013-07-12 15:50:00,71.3,71.31,71.25,71.3,157600.0,44.1135,44.1197,44.0826,44.1135,157600.0
2013-07-12 15:55:00,71.3,71.32,71.2,71.21,126000.0,44.1135,44.1259,44.0517,44.0578,126000.0
2013-07-15 09:30:00,71.38,71.47,71.26,71.37,143600.0,44.163,44.2187,44.0888,44.1568,143600.0
2013-07-15 09:35:00,71.4,71.41,71.05,71.06,105800.0,44.1754,44.1816,43.9588,43.965,105800.0
2013-07-15 09:40:00,71.04,71.31,71.04,71.21,102600.0,43.9527,44.1197,43.9527,44.0578,102600.0
2013-07-15 09:45:00,71.21,71.28,71.12,71.13,23400.0,44.0578,44.1012,44.0022,44.0083,23400.0
2013-07-15 09:50:00,71.13,71.31,71.13,71.29,37600.0,44.0083,44.1197,44.0083,44.1073,37600.0
2013-07-15 09:55:00,71.29,71.31,71.24,71.3,52100.0,44.1073,44.1197,44.0764,44.1135,52100.0
2013-07-15 10:00:00,71.31,71.37,71.25,71.31,34100.0,44.1197,44.1568,44.0826,44.1197,34100.0
2013-07-15 10:05:00,71.32,71.47,71.32,71.37,27300.0,44.1259,44.2187,44.1259,44.1568,27300.0
2013-07-15 10:10:00,71.36,71.38,71.25,71.25,20200.0,44.1506,44.163,44.0826,44.0826,20200.0
2013-07-15 10:15:00,71.27,71.39,71.25,71.39,15000.0,44.095,44.1692,44.0826,44.1692,15000.0
2013-07-15 10:20:00,71.38,71.4,71.25,71.29,11600.0,44.163,44.1754,44.0826,44.1073,11600.0
2013-07-15 10:25:00,71.29,71.3,71.23,71.26,17800.0,44.1073,44.1135,44.0702,44.0888,17800.0
2013-07-15 10:30:00,71.26,71.28,71.12,71.13,27200.0,44.0888,44.1012,44.0022,44.0083,27200.0
2013-07-15 10:35:00,71.11,71.3,71.11,71.3,36200.0,43.996,44.1135,43.996,44.1135,36200.0
2013-07-15 10:40:00,71.3,71.3,71.22,71.25,14700.0,44.1135,44.1135,44.064,44.0826,14700.0
2013-07-15 10:45:00,71.25,71.28,71.21,71.26,47500.0,44.0826,44.1012,44.0578,44.0888,47500.0
2013-07-15 10:50:00,71.26,71.39,71.26,71.39,30100.0,44.0888,44.1692,44.0888,44.1692,30100.0
2013-07-15 10:55:00,71.39,71.47,71.36,71.38,52600.0,44.1692,44.2187,44.1506,44.163,52600.0
2013-07-15 11:00:00,71.37,71.38,71.31,71.35,46400.0,44.1568,44.163,44.1197,44.1445,46400.0
2013-07-15 11:05:00,71.35,71.45,71.34,71.43,24000.0,44.1445,44.2063,44.1383,44.194,24000.0
2013-07-15 11:10:00,71.43,71.48,71.42,71.48,10700.0,44.194,44.2249,44.1878,44.2249,10700.0
2013-07-15 11:15:00,71.48,71.52,71.45,71.51,16300.0,44.2249,44.2496,44.2063,44.2435,16300.0
2013-07-15 11:20:00,71.51,71.56,71.49,71.52,25200.0,44.2435,44.2744,44.2311,44.2496,25200.0
2013-07-15 11:25:00,71.5,71.61,71.5,71.58,15800.0,44.2373,44.3053,44.2373,44.2868,15800.0
2013-07-15 11:30:00,71.61,71.61,71.57,71.59,33500.0,44.3053,44.3053,44.2806,44.2929,33500.0
2013-07-15 11:35:00,71.6,71.67,71.6,71.66,39500.0,44.2991,44.3424,44.2991,44.3363,39500.0
2013-07-15 11:40:00,71.67,71.69,71.65,71.67,31900.0,44.3424,44.3548,44.3301,44.3424,31900.0
2013-07-15 11:45:00,71.68,71.68,71.6,71.63,11800.0,44.3486,44.3486,44.2991,44.3177,11800.0
2013-07-15 11:50:00,71.6,71.62,71.56,71.62,22200.0,44.2991,44.3115,44.2744,44.3115,22200.0
2013-07-15 11:55:00,71.63,71.65,71.6,71.65,43800.0,44.3177,44.3301,44.2991,44.3301,43800.0
2013-07-15 12:00:00,71.65,71.66,71.61,71.64,21700.0,44.3301,44.3363,44.3053,44.3239,21700.0
2013-07-15 12:05:00,71.65,71.65,71.61,71.62,15600.0,44.3301,44.3301,44.3053,44.3115,15600.0
2013-07-15 12:10:00,71.6,71.6,71.53,71.56,40700.0,44.2991,44.2991,44.2558,44.2744,40700.0
2013-07-15 12:15:00,71.55,71.57,71.53,71.53,27900.0,44.2682,44.2806,44.2558,44.2558,27900.0
2013-07-15 12:20:00,71.53,71.57,71.53,71.56,12300.0,44.2558,44.2806,44.2558,44.2744,12300.0
2013-07-15 12:25:00,71.57,71.57,71.54,71.57,9600.0,44.2806,44.2806,44.262,44.2806,9600.0
2013-07-15 12:30:00,71.58,71.6,71.56,71.58,7800.0,44.2868,44.2991,44.2744,44.2868,7800.0
2013-07-15 12:35:00,71.58,71.6,71.55,71.57,44200.0,44.2868,44.2991,44.2682,44.2806,44200.0
2013-07-15 12:40:00,71.57,71.58,71.52,71.54,18300.0,44.2806,44.2868,44.2496,44.262,18300.0
2013-07-15 12:45:00,71.52,71.53,71.47,71.47,14700.0,44.2496,44.2558,44.2187,44.2187,14700.0
2013-07-15 12:50:00,71.49,71.49,71.45,71.45,14100.0,44.2311,44.2311,44.2063,44.2063,14100.0
2013-07-15 12:55:00,71.46,71.47,71.43,71.44,11700.0,44.2125,44.2187,44.194,44.2001,11700.0
2013-07-15 13:00:00,71.43,71.45,71.39,71.45,60900.0,44.194,44.2063,44.1692,44.2063,60900.0
2013-07-15 13:05:00,71.45,71.46,71.41,71.46,20600.0,44.2063,44.2125,44.1816,44.2125,20600.0
2013-07-15 13:10:00,71.45,71.5,71.44,71.49,65900.0,44.2063,44.2373,44.2001,44.2311,65900.0
2013-07-15 13:15:00,71.49,71.59,71.49,71.58,47400.0,44.2311,44.2929,44.2311,44.2868,47400.0
2013-07-15 13:20:00,71.58,71.59,71.55,71.57,42100.0,44.2868,44.2929,44.2682,44.2806,42100.0
2013-07-15 13:25:00,71.56,71.61,71.56,71.59,29400.0,44.2744,44.3053,44.2744,44.2929,29400.0
2013-07-15 13:30:00,71.58,71.59,71.51,71.51,20500.0,44.2868,44.2929,44.2435,44.2435,20500.0
2013-07-15 13:35:00,71.51,71.54,71.46,71.47,28400.0,44.2435,44.262,44.2125,44.2187,28400.0
2013-07-15 13:40:00,71.46,71.47,71.41,71.41,10300.0,44.2125,44.2187,44.1816,44.1816,10300.0
2013-07-15 13:45:00,71.42,71.47,71.42,71.47,41100.0,44.1878,44.2187,44.1878,44.2187,41100.0
2013-07-15 13:50:00,71.46,71.49,71.44,71.49,24200.0,44.2125,44.2311,44.2001,44.2311,24200.0
2013-07-15 13:55:00,71.49,71.5,71.44,71.46,14100.0,44.2311,44.2373,44.2001,44.2125,14100.0
2013-07-15 14:00:00,71.44,71.46,71.44,71.45,11200.0,44.2001,44.2125,44.2001,44.2063,11200.0
2013-07-15 14:05:00,71.46,71.47,71.44,71.46,15300.0,44.2125,44.2187,44.2001,44.2125,15300.0
2013-07-15 14:10:00,71.45,71.51,71.44,71.5,20900.0,44.2063,44.2435,44.2001,44.2373,20900.0
2013-07-15 14:15:00,71.5,71.52,71.46,71.52,21700.0,44.2373,44.2496,44.2125,44.2496,21700.0
2013-07-15 14:20:00,71.51,71.52,71.47,71.47,18400.0,44.2435,44.2496,44.2187,44.2187,18400.0
2013-07-15 14:25:00,71.46,71.5,71.45,71.5,40300.0,44.2125,44.2373,44.2063,44.2373,40300.0
2013-07-15 14:30:00,71.49,71.5,71.39,71.39,44200.0,44.2311,44.2373,44.1692,44.1692,44200.0
2013-07-15 14:35:00,71.39,71.45,71.38,71.43,30800.0,44.1692,44.2063,44.163,44.194,30800.0
2013-07-15 14:40:00,71.43,71.49,71.43,71.47,27300.0,44.194,44.2311,44.194,44.2187,27300.0
2013-07-15 14:45:00,71.48,71.52,71.44,71.46,30300.0,44.2249,44.2496,44.2001,44.2125,30300.0
2013-07-15 14:50:00,71.46,71.47,71.42,71.43,67000.0,44.2125,44.2187,44.1878,44.194,67000.0
2013-07-15 14:55:00,71.44,71.45,71.42,71.43,24800.0,44.2001,44.2063,44.1878,44.194,24800.0
2013-07-15 15:00:00,71.43,71.47,71.42,71.45,65300.0,44.194,44.2187,44.1878,44.2063,65300.0
2013-07-15 15:05:00,71.47,71.48,71.44,71.46,17500.0,44.2187,44.2249,44.2001,44.2125,17500.0
2013-07-15 15:10:00,71.45,71.5,71.44,71.49,30500.0,44.2063,44.2373,44.2001,44.2311,30500.0
2013-07-15 15:15:00,71.49,71.5,71.45,71.47,19200.0,44.2311,44.2373,44.2063,44.2187,19200.0
2013-07-15 15:20:00,71.47,71.48,71.44,71.47,26900.0,44.2187,44.2249,44.2001,44.2187,26900.0
2013-07-15 15:25:00,71.48,71.48,71.44,71.48,29900.0,44.2249,44.2249,44.2001,44.2249,29900.0
2013-07-15 15:30:00,71.47,71.5,71.45,71.47,55500.0,44.2187,44.2373,44.2063,44.2187,55500.0
2013-07-15 15:35:00,71.48,71.51,71.38,71.4,35700.0,44.2249,44.2435,44.163,44.1754,35700.0
2013-07-15 15:40:00,71.39,71.44,71.37,71.44,26400.0,44.1692,44.2001,44.1568,44.2001,26400.0
2013-07-15 15:45:00,71.45,71.53,71.44,71.53,66300.0,44.2063,44.2558,44.2001,44.2558,66300.0
2013-07-15 15:50:00,71.52,71.53,71.47,71.49,74500.0,44.2496,44.2558,44.2187,44.2311,74500.0
2013-07-15 15:55:00,71.49,71.5,71.45,71.47,203300.0,44.2311,44.2373,44.2063,44.2187,203300.0
2013-07-16 09:30:00,71.41,71.61,71.38,71.46,58300.0,44.1816,44.3053,44.163,44.2125,58300.0
2013-07-16 09:35:00,71.51,71.52,71.39,71.49,59400.0,44.2435,44.2496,44.1692,44.2311,59400.0
2013-07-16 09:40:00,71.47,71.6,71.45,71.51,78100.0,44.2187,44.2991,44.2063,44.2435,78100.0
2013-07-16 09:45:00,71.49,71.56,71.36,71.52,86900.0,44.2311,44.2744,44.1506,44.2496,86900.0
2013-07-16 09:50:00,71.53,71.61,71.47,71.6,27600.0,44.2558,44.3053,44.2187,44.2991,27600.0
2013-07-16 09:55:00,71.61,71.79,71.61,71.76,40100.0,44.3053,44.4167,44.3053,44.3981,40100.0
2013-07-16 10:00:00,71.78,71.8,71.65,71.74,73500.0,44.4105,44.4229,44.3301,44.3858,73500.0
2013-07-16 10:05:00,71.75,71.75,71.62,71.64,64800.0,44.3919,44.3919,44.3115,44.3239,64800.0
2013-07-16 10:10:00,71.65,71.7,71.64,71.65,32300.0,44.3301,44.361,44.3239,44.3301,32300.0
2013-07-16 10:15:00,71.65,71.71,71.64,71.71,31900.0,44.3301,44.3672,44.3239,44.3672,31900.0
2013-07-16 10:20:00,71.71,71.72,71.66,71.68,48700.0,44.3672,44.3734,44.3363,44.3486,48700.0
2013-07-16 10:25:00,71.68,71.69,71.61,71.63,55500.0,44.3486,44.3548,44.3053,44.3177,55500.0
2013-07-16 10:30:00,71.61,71.66,71.58,71.59,52200.0,44.3053,44.3363,44.2868,44.2929,52200.0
2013-07-16 10:35:00,71.6,71.69,71.57,71.67,40900.0,44.2991,44.3548,44.2806,44.3424,40900.0
2013-07-16 10:40:00,71.68,71.72,71.64,71.67,48400.0,44.3486,44.3734,44.3239,44.3424,48400.0
2013-07-16 10:45:00,71.66,71.67,71.54,71.59,24600.0,44.3363,44.3424,44.262,44.2929,24600.0
2013-07-16 10:50:00,71.6,71.64,71.56,71.57,31000.0,44.2991,44.3239,44.2744,44.2806,31000.0
2013-07-16 10:55:00,71.58,71.61,71.44,71.51,52300.0,44.2868,44.3053,44.2001,44.2435,52300.0
2013-07-16 11:00:00,71.5,71.53,71.42,71.44,37300.0,44.2373,44.2558,44.1878,44.2001,37300.0
2013-07-16 11:05:00,71.44,71.53,71.43,71.48,33000.0,44.2001,44.2558,44.194,44.2249,33000.0
2013-07-16 11:10:00,71.49,71.52,71.4,71.41,31800.0,44.2311,44.2496,44.1754,44.1816,31800.0
2013-07-16 11:15:00,71.42,71.43,71.4,71.42,24700.0,44.1878,44.194,44.1754,44.1878,24700.0
2013-07-16 11:20:00,71.42,71.48,71.42,71.43,29200.0,44.1878,44.2249,44.1878,44.194,29200.0
2013-07-16 11:25:00,71.44,71.48,71.42,71.45,34600.0,44.2001,44.2249,44.1878,44.2063,34600.0
2013-07-16 11:30:00,71.46,71.48,71.43,71.45,24200.0,44.2125,44.2249,44.194,44.2063,24200.0
2013-07-16 11:35:00,71.44,71.55,71.43,71.53,35200.0,44.2001,44.2682,44.194,44.2558,35200.0
2013-07-16 11:40:00,71.53,71.56,71.5,71.51,27900.0,44.2558,44.2744,44.2373,44.2435,27900.0
2013-07-16 11:45:00,71.52,71.54,71.43,71.44,40500.0,44.2496,44.262,44.194,44.2001,40500.0
2013-07-16 11:50:00,71.46,71.5,71.42,71.49,23600.0,44.2125,44.2373,44.1878,44.2311,23600.0
2013-07-16 11:55:00,71.49,71.55,71.48,71.51,23700.0,44.2311,44.2682,44.2249,44.2435,23700.0
2013-07-16 12:00:00,71.52,71.53,71.46,71.49,45200.0,44.2496,44.2558,44.2125,44.2311,45200.0
2013-07-16 12:05:00,71.49,71.51,71.47,71.49,16500.0,44.2311,44.2435,44.2187,44.2311,16500.0
2013-07-16 12:10:00,71.48,71.52,71.46,71.49,22500.0,44.2249,44.2496,44.2125,44.2311,22500.0
2013-07-16 12:15:00,71.51,71.53,71.47,71.51,18900.0,44.2435,44.2558,44.2187,44.2435,18900.0
2013-07-16 12:20:00,71.51,71.56,71.5,71.55,43900.0,44.2435,44.2744,44.2373,44.2682,43900.0
2013-07-16 12:25:00,71.54,71.55,71.5,71.54,52300.0,44.262,44.2682,44.2373,44.262,52300.0
2013-07-16 12:30:00,71.55,71.56,71.51,71.52,25200.0,44.2682,44.2744,44.2435,44.2496,25200.0
2013-07-16 12:35:00,71.52,71.53,71.51,71.51,16100.0,44.2496,44.2558,44.2435,44.2435,16100.0
2013-07-16 12:40:00,71.51,71.56,71.49,71.56,32900.0,44.2435,44.2744,44.2311,44.2744,32900.0
2013-07-16 12:45:00,71.56,71.56,71.5,71.52,39000.0,44.2744,44.2744,44.2373,44.2496,39000.0
2013-07-16 12:50:00,71.53,71.56,71.52,71.55,22900.0,44.2558,44.2744,44.2496,44.2682,22900.0
2013-07-16 12:55:00,71.53,71.56,71.53,71.56,18200.0,44.2558,44.2744,44.2558,44.2744,18200.0
2013-07-16 13:00:00,71.56,71.56,71.49,71.5,28300.0,44.2744,44.2744,44.2311,44.2373,28300.0
2013-07-16 13:05:00,71.5,71.54,71.5,71.5,16900.0,44.2373,44.262,44.2373,44.2373,16900.0
2013-07-16 13:10:00,71.51,71.52,71.39,71.4,25000.0,44.2435,44.2496,44.1692,44.1754,25000.0
2013-07-16 13:15:00,71.4,71.46,71.37,71.46,28600.0,44.1754,44.2125,44.1568,44.2125,28600.0
2013-07-16 13:20:00,71.46,71.48,71.42,71.42,26500.0,44.2125,44.2249,44.1878,44.1878,26500.0
2013-07-16 13:25:00,71.43,71.45,71.43,71.43,10400.0,44.194,44.2063,44.194,44.194,10400.0
2013-07-16 13:30:00,71.44,71.48,71.4,71.46,30000.0,44.2001,44.2249,44.1754,44.2125,30000.0
2013-07-16 13:35:00,71.45,71.45,71.39,71.43,36100.0,44.2063,44.2063,44.1692,44.194,36100.0
2013-07-16 13:40:00,71.45,71.48,71.4,71.4,22600.0,44.2063,44.2249,44.1754,44.1754,22600.0
2013-07-16 13:45:00,71.41,71.45,71.4,71.4,51000.0,44.1816,44.2063,44.1754,44.1754,51000.0
2013-07-16 13:50:00,71.4,71.42,71.38,71.39,10900.0,44.1754,44.1878,44.163,44.1692,10900.0
2013-07-16 13:55:00,71.4,71.44,71.38,71.44,75400.0,44.1754,44.2001,44.163,44.2001,75400.0
2013-07-16 14:00:00,71.44,71.45,71.36,71.43,49400.0,44.2001,44.2063,44.1506,44.194,49400.0
2013-07-16 14:05:00,71.41,71.42,71.37,71.37,20400.0,44.1816,44.1878,44.1568,44.1568,20400.0
2013-07-16 14:10:00,71.38,71.45,71.36,71.43,24900.0,44.163,44.2063,44.1506,44.194,24900.0
2013-07-16 14:15:00,71.44,71.47,71.42,71.46,27100.0,44.2001,44.2187,44.1878,44.2125,27100.0
2013-07-16 14:20:00,71.47,71.47,71.42,71.44,15400.0,44.2187,44.2187,44.1878,44.2001,15400.0
2013-07-16 14:25:00,71.42,71.42,71.38,71.38,12600.0,44.1878,44.1878,44.163,44.163,12600.0
2013-07-16 14:30:00,71.38,71.39,71.32,71.34,15800.0,44.163,44.1692,44.1259,44.1383,15800.0
2013-07-16 14:35:00,71.34,71.38,71.31,71.37,12100.0,44.1383,44.163,44.1197,44.1568,12100.0
2013-07-16 14:40:00,71.36,71.4,71.36,71.39,12900.0,44.1506,44.1754,44.1506,44.1692,12900.0
2013-07-16 14:45:00,71.38,71.46,71.37,71.44,50800.0,44.163,44.2125,44.1568,44.2001,50800.0
2013-07-16 14:50:00,71.45,71.49,71.44,71.48,27700.0,44.2063,44.2311,44.2001,44.2249,27700.0
2013-07-16 14:55:00,71.48,71.48,71.44,71.47,37700.0,44.2249,44.2249,44.2001,44.2187,37700.0
2013-07-16 15:00:00,71.46,71.46,71.39,71.41,44900.0,44.2125,44.2125,44.1692,44.1816,44900.0
2013-07-16 15:05:00,71.41,71.41,71.35,71.35,21000.0,44.1816,44.1816,44.1445,44.1445,21000.0
2013-07-16 15:10:00,71.35,71.4,71.31,71.35,38900.0,44.1445,44.1754,44.1197,44.1445,38900.0
2013-07-16 15:15:00,71.35,71.41,71.35,71.36,22100.0,44.1445,44.1816,44.1445,44.1506,22100.0
2013-07-16 15:20:00,71.37,71.45,71.36,71.39,35000.0,44.1568,44.2063,44.1506,44.1692,35000.0
2013-07-16 15:25:00,71.4,71.46,71.39,71.46,19200.0,44.1754,44.2125,44.1692,44.2125,19200.0
2013-07-16 15:30:00,71.45,71.48,71.4,71.41,53200.0,44.2063,44.2249,44.1754,44.1816,53200.0
2013-07-16 15:35:00,71.41,71.46,71.41,71.42,35800.0,44.1816,44.2125,44.1816,44.1878,35800.0
2013-07-16 15:40:00,71.42,71.45,71.39,71.42,50800.0,44.1878,44.2063,44.1692,44.1878,50800.0
2013-07-16 15:45:00,71.42,71.56,71.42,71.47,44500.0,44.1878,44.2744,44.1878,44.2187,44500.0
2013-07-16 15:50:00,71.49,71.52,71.46,71.5,46500.0,44.2311,44.2496,44.2125,44.2373,46500.0
2013-07-16 15:55:00,71.5,71.5,71.44,71.5,79900.0,44.2373,44.2373,44.2001,44.2373,79900.0
2013-07-17 09:30:00,71.83,71.91,71.7,71.8,70400.0,44.4414,44.4909,44.361,44.4229,70400.0
2013-07-17 09:35:00,71.82,71.83,71.61,71.64,29300.0,44.4353,44.4414,44.3053,44.3239,29300.0
2013-07-17 09:40:00,71.64,71.7,71.56,71.63,71800.0,44.3239,44.361,44.2744,44.3177,71800.0
2013-07-17 09:45:00,71.64,71.67,71.46,71.47,36300.0,44.3239,44.3424,44.2125,44.2187,36300.0
2013-07-17 09:50:00,71.49,71.54,71.42,71.52,54300.0,44.2311,44.262,44.1878,44.2496,54300.0
2013-07-17 09:55:00,71.53,71.58,71.46,71.52,49900.0,44.2558,44.2868,44.2125,44.2496,49900.0
2013-07-17 10:00:00,71.51,71.64,71.5,71.61,60100.0,44.2435,44.3239,44.2373,44.3053,60100.0
2013-07-17 10:05:00,71.62,71.66,71.56,71.59,39200.0,44.3115,44.3363,44.2744,44.2929,39200.0
2013-07-17 10:10:00,71.6,71.68,71.57,71.63,32800.0,44.2991,44.3486,44.2806,44.3177,32800.0
2013-07-17 10:15:00,71.63,71.71,71.62,71.66,31900.0,44.3177,44.3672,44.3115,44.3363,31900.0
2013-07-17 10:20:00,71.68,71.78,71.68,71.77,20800.0,44.3486,44.4105,44.3486,44.4043,20800.0
2013-07-17 10:25:00,71.78,71.81,71.74,71.77,23900.0,44.4105,44.4291,44.3858,44.4043,23900.0
2013-07-17 10:30:00,71.78,71.81,71.77,71.81,40900.0,44.4105,44.4291,44.4043,44.4291,40900.0
2013-07-17 10:35:00,71.8,71.9,71.76,71.77,32000.0,44.4229,44.4847,44.3981,44.4043,32000.0
2013-07-17 10:40:00,71.75,71.77,71.68,71.71,19300.0,44.3919,44.4043,44.3486,44.3672,19300.0
2013-07-17 10:45:00,71.71,71.72,71.62,71.62,25000.0,44.3672,44.3734,44.3115,44.3115,25000.0
2013-07-17 10:50:00,71.63,71.69,71.56,71.69,16300.0,44.3177,44.3548,44.2744,44.3548,16300.0
2013-07-17 10:55:00,71.69,71.76,71.66,71.76,14400.0,44.3548,44.3981,44.3363,44.3981,14400.0
2013-07-17 11:00:00,71.77,71.86,71.77,71.78,14100.0,44.4043,44.46,44.4043,44.4105,14100.0
2013-07-17 11:05:00,71.81,71.82,71.75,71.8,13600.0,44.4291,44.4353,44.3919,44.4229,13600.0
2013-07-17 11:10:00,71.79,71.9,71.79,71.89,40200.0,44.4167,44.4847,44.4167,44.4786,40200.0
2013-07-17 11:15:00,71.88,71.95,71.87,71.91,21200.0,44.4724,44.5157,44.4662,44.4909,21200.0
2013-07-17 11:20:00,71.91,71.95,71.87,71.89,20600.0,44.4909,44.5157,44.4662,44.4786,20600.0
2013-07-17 11:25:00,71.89,71.9,71.8,71.83,33000.0,44.4786,44.4847,44.4229,44.4414,33000.0
2013-07-17 11:30:00,71.85,71.88,71.82,71.87,11800.0,44.4538,44.4724,44.4353,44.4662,11800.0
2013-07-17 11:35:00,71.85,71.9,71.83,71.87,13300.0,44.4538,44.4847,44.4414,44.4662,13300.0
2013-07-17 11:40:00,71.86,71.88,71.85,71.88,23200.0,44.46,44.4724,44.4538,44.4724,23200.0
2013-07-17 11:45:00,71.88,71.89,71.83,71.86,9800.0,44.4724,44.4786,44.4414,44.46,9800.0
2013-07-17 11:50:00,71.86,71.86,71.78,71.79,8500.0,44.46,44.46,44.4105,44.4167,8500.0
2013-07-17 11:55:00,71.8,71.83,71.75,71.76,15900.0,44.4229,44.4414,44.3919,44.3981,15900.0
2013-07-17 12:00:00,71.75,71.84,71.75,71.81,18000.0,44.3919,44.4476,44.3919,44.4291,18000.0
2013-07-17 12:05:00,71.83,71.85,71.8,71.84,8000.0,44.4414,44.4538,44.4229,44.4476,8000.0
2013-07-17 12:10:00,71.86,71.91,71.86,71.9,10300.0,44.46,44.4909,44.46,44.4847,10300.0
2013-07-17 12:15:00,71.91,71.93,71.89,71.92,9400.0,44.4909,44.5033,44.4786,44.4971,9400.0
2013-07-17 12:20:00,71.92,71.93,71.84,71.84,7300.0,44.4971,44.5033,44.4476,44.4476,7300.0
2013-07-17 12:25:00,71.83,71.86,71.8,71.81,8900.0,44.4414,44.46,44.4229,44.4291,8900.0
2013-07-17 12:30:00,71.82,71.83,71.79,71.8,6700.0,44.4353,44.4414,44.4167,44.4229,6700.0
2013-07-17 12:35:00,71.81,71.81,71.78,71.79,2500.0,44.4291,44.4291,44.4105,44.4167,2500.0
2013-07-17 12:40:00,71.79,71.85,71.79,71.83,4100.0,44.4167,44.4538,44.4167,44.4414,4100.0
2013-07-17 12:45:00,71.84,71.86,71.81,71.84,6400.0,44.4476,44.46,44.4291,44.4476,6400.0
2013-07-17 12:50:00,71.86,71.86,71.82,71.84,3600.0,44.46,44.46,44.4353,44.4476,3600.0
2013-07-17 12:55:00,71.82,71.85,71.82,71.85,11700.0,44.4353,44.4538,44.4353,44.4538,11700.0
2013-07-17 13:00:00,71.84,71.89,71.83,71.89,6800.0,44.4476,44.4786,44.4414,44.4786,6800.0
2013-07-17 13:05:00,71.89,71.91,71.84,71.9,11900.0,44.4786,44.4909,44.4476,44.4847,11900.0
2013-07-17 13:10:00,71.88,71.89,71.83,71.86,23000.0,44.4724,44.4786,44.4414,44.46,23000.0
2013-07-17 13:15:00,71.86,71.92,71.86,71.92,9600.0,44.46,44.4971,44.46,44.4971,9600.0
2013-07-17 13:20:00,71.92,71.94,71.87,71.87,10600.0,44.4971,44.5095,44.4662,44.4662,10600.0
2013-07-17 13:25:00,71.88,71.88,71.83,71.88,8600.0,44.4724,44.4724,44.4414,44.4724,8600.0
2013-07-17 13:30:00,71.87,71.89,71.85,71.87,14300.0,44.4662,44.4786,44.4538,44.4662,14300.0
2013-07-17 13:35:00,71.88,71.9,71.86,71.87,6800.0,44.4724,44.4847,44.46,44.4662,6800.0
2013-07-17 13:40:00,71.89,71.93,71.88,71.92,7300.0,44.4786,44.5033,44.4724,44.4971,7300.0
2013-07-17 13:45:00,71.93,71.94,71.89,71.92,19400.0,44.5033,44.5095,44.4786,44.4971,19400.0
2013-07-17 13:50:00,71.93,71.94,71.91,71.92,9500.0,44.5033,44.5095,44.4909,44.4971,9500.0
2013-07-17 13:55:00,71.94,71.95,71.9,71.92,11600.0,44.5095,44.5157,44.4847,44.4971,11600.0
2013-07-17 14:00:00,71.95,71.97,71.91,71.93,7200.0,44.5157,44.5281,44.4909,44.5033,7200.0
2013-07-17 14:05:00,71.92,71.93,71.89,71.89,14300.0,44.4971,44.5033,44.4786,44.4786,14300.0
2013-07-17 14:10:00,71.9,71.92,71.88,71.91,14500.0,44.4847,44.4971,44.4724,44.4909,14500.0
2013-07-17 14:15:00,71.9,71.93,71.89,71.9,8200.0,44.4847,44.5033,44.4786,44.4847,8200.0
2013-07-17 14:20:00,71.91,71.92,71.88,71.92,19700.0,44.4909,44.4971,44.4724,44.4971,19700.0
2013-07-17 14:25:00,71.92,71.95,71.9,71.93,9200.0,44.4971,44.5157,44.4847,44.5033,9200.0
2013-07-17 14:30:00,71.92,71.92,71.87,71.87,15100.0,44.4971,44.4971,44.4662,44.4662,15100.0
2013-07-17 14:35:00,71.86,71.91,71.85,71.91,23800.0,44.46,44.4909,44.4538,44.4909,23800.0
2013-07-17 14:40:00,71.92,71.92,71.84,71.84,24600.0,44.4971,44.4971,44.4476,44.4476,24600.0
2013-07-17 14:45:00,71.84,71.84,71.79,71.81,8600.0,44.4476,44.4476,44.4167,44.4291,8600.0
2013-07-17 14:50:00,71.82,71.86,71.79,71.86,17200.0,44.4353,44.46,44.4167,44.46,17200.0
2013-07-17 14:55:00,71.85,71.87,71.84,71.84,9500.0,44.4538,44.4662,44.4476,44.4476,9500.0
2013-07-17 15:00:00,71.83,71.87,71.81,71.86,19900.0,44.4414,44.4662,44.4291,44.46,19900.0
2013-07-17 15:05:00,71.86,71.86,71.83,71.85,3200.0,44.46,44.46,44.4414,44.4538,3200.0
2013-07-17 15:10:00,71.84,71.84,71.82,71.82,4000.0,44.4476,44.4476,44.4353,44.4353,4000.0
2013-07-17 15:15:00,71.83,71.83,71.78,71.82,10900.0,44.4414,44.4414,44.4105,44.4353,10900.0
2013-07-17 15:20:00,71.83,71.85,71.81,71.83,41200.0,44.4414,44.4538,44.4291,44.4414,41200.0
2013-07-17 15:25:00,71.83,71.87,71.83,71.83,55800.0,44.4414,44.4662,44.4414,44.4414,55800.0
2013-07-17 15:30:00,71.83,71.85,71.77,71.77,65000.0,44.4414,44.4538,44.4043,44.4043,65000.0
2013-07-17 15:35:00,71.75,71.8,71.73,71.74,24400.0,44.3919,44.4229,44.3796,44.3858,24400.0
2013-07-17 15:40:00,71.75,71.84,71.73,71.82,48300.0,44.3919,44.4476,44.3796,44.4353,48300.0
2013-07-17 15:45:00,71.82,71.82,71.75,71.79,37900.0,44.4353,44.4353,44.3919,44.4167,37900.0
2013-07-17 15:50:00,71.79,71.8,71.73,71.75,49600.0,44.4167,44.4229,44.3796,44.3919,49600.0
2013-07-17 15:55:00,71.75,71.87,71.71,71.8,255300.0,44.3919,44.4662,44.3672,44.4229,255300.0
2013-07-18 09:30:00,72.09,72.17,71.77,71.88,117700.0,44.6023,44.6518,44.4043,44.4724,117700.0
2013-07-18 09:35:00,71.88,71.97,71.84,71.9,106600.0,44.4724,44.5281,44.4476,44.4847,106600.0
2013-07-18 09:40:00,71.9,71.99,71.77,71.89,77200.0,44.4847,44.5404,44.4043,44.4786,77200.0
2013-07-18 09:45:00,71.88,72.02,71.83,71.97,21800.0,44.4724,44.559,44.4414,44.5281,21800.0
2013-07-18 09:50:00,71.96,72.13,71.96,72.06,19200.0,44.5219,44.627,44.5219,44.5837,19200.0
2013-07-18 09:55:00,72.06,72.12,72.03,72.06,11700.0,44.5837,44.6209,44.5652,44.5837,11700.0
2013-07-18 10:00:00,72.08,72.09,71.95,72.05,19600.0,44.5961,44.6023,44.5157,44.5776,19600.0
2013-07-18 10:05:00,72.07,72.18,72.07,72.14,10500.0,44.5899,44.658,44.5899,44.6332,10500.0
2013-07-18 10:10:00,72.18,72.24,72.15,72.22,11400.0,44.658,44.6951,44.6394,44.6827,11400.0
2013-07-18 10:15:00,72.22,72.27,72.22,72.25,7700.0,44.6827,44.7137,44.6827,44.7013,7700.0
2013-07-18 10:20:00,72.26,72.3,72.22,72.29,25700.0,44.7075,44.7322,44.6827,44.726,25700.0
2013-07-18 10:25:00,72.29,72.41,72.29,72.34,31400.0,44.726,44.8003,44.726,44.757,31400.0
2013-07-18 10:30:00,72.36,72.4,72.35,72.39,18300.0,44.7693,44.7941,44.7632,44.7879,18300.0
2013-07-18 10:35:00,72.38,72.39,72.28,72.32,15700.0,44.7817,44.7879,44.7199,44.7446,15700.0
2013-07-18 10:40:00,72.32,72.36,72.29,72.35,28900.0,44.7446,44.7693,44.726,44.7632,28900.0
2013-07-18 10:45:00,72.36,72.36,72.29,72.34,32100.0,44.7693,44.7693,44.726,44.757,32100.0
2013-07-18 10:50:00,72.34,72.37,72.32,72.35,30400.0,44.757,44.7755,44.7446,44.7632,30400.0
2013-07-18 10:55:00,72.34,72.39,72.34,72.36,41500.0,44.757,44.7879,44.757,44.7693,41500.0
2013-07-18 11:00:00,72.37,72.38,72.27,72.3,27700.0,44.7755,44.7817,44.7137,44.7322,27700.0
2013-07-18 11:05:00,72.3,72.3,72.22,72.24,25700.0,44.7322,44.7322,44.6827,44.6951,25700.0
2013-07-18 11:10:00,72.24,72.24,72.17,72.23,15600.0,44.6951,44.6951,44.6518,44.6889,15600.0
2013-07-18 11:15:00,72.23,72.24,72.18,72.18,16200.0,44.6889,44.6951,44.658,44.658,16200.0
2013-07-18 11:20:00,72.17,72.17,72.11,72.16,17200.0,44.6518,44.6518,44.6147,44.6456,17200.0
2013-07-18 11:25:00,72.17,72.17,72.12,72.16,7600.0,44.6518,44.6518,44.6209,44.6456,7600.0
2013-07-18 11:30:00,72.16,72.22,72.15,72.2,16500.0,44.6456,44.6827,44.6394,44.6704,16500.0
2013-07-18 11:35:00,72.2,72.23,72.2,72.22,17400.0,44.6704,44.6889,44.6704,44.6827,17400.0
2013-07-18 11:40:00,72.22,72.22,72.1,72.11,26400.0,44.6827,44.6827,44.6085,44.6147,26400.0
2013-07-18 11:45:00,72.12,72.13,72.09,72.09,12700.0,44.6209,44.627,44.6023,44.6023,12700.0
2013-07-18 11:50:00,72.1,72.12,72.02,72.03,7700.0,44.6085,44.6209,44.559,44.5652,7700.0
2013-07-18 11:55:00,72.01,72.06,71.99,72.05,14100.0,44.5528,44.5837,44.5404,44.5776,14100.0
2013-07-18 12:00:00,72.05,72.05,71.99,71.99,10300.0,44.5776,44.5776,44.5404,44.5404,10300.0
2013-07-18 12:05:00,72.01,72.12,72.0,72.04,23900.0,44.5528,44.6209,44.5466,44.5714,23900.0
2013-07-18 12:10:00,72.05,72.07,72.01,72.05,9300.0,44.5776,44.5899,44.5528,44.5776,9300.0
2013-07-18 12:15:00,72.05,72.06,72.02,72.04,15900.0,44.5776,44.5837,44.559,44.5714,15900.0
2013-07-18 12:20:00,72.05,72.15,72.04,72.15,13300.0,44.5776,44.6394,44.5714,44.6394,13300.0
2013-07-18 12:25:00,72.13,72.16,72.12,72.13,22800.0,44.627,44.6456,44.6209,44.627,22800.0
2013-07-18 12:30:00,72.12,72.15,72.1,72.12,11300.0,44.6209,44.6394,44.6085,44.6209,11300.0
2013-07-18 12:35:00,72.12,72.17,72.12,72.14,8600.0,44.6209,44.6518,44.6209,44.6332,8600.0
2013-07-18 12:40:00,72.15,72.17,72.12,72.14,8900.0,44.6394,44.6518,44.6209,44.6332,8900.0
2013-07-18 12:45:00,72.13,72.15,72.11,72.15,7900.0,44.627,44.6394,44.6147,44.6394,7900.0
2013-07-18 12:50:00,72.14,72.18,72.13,72.17,14900.0,44.6332,44.658,44.627,44.6518,14900.0
2013-07-18 12:55:00,72.18,72.19,72.11,72.15,15100.0,44.658,44.6642,44.6147,44.6394,15100.0
2013-07-18 13:00:00,72.15,72.18,72.12,72.16,5900.0,44.6394,44.658,44.6209,44.6456,5900.0
2013-07-18 13:05:00,72.17,72.19,72.12,72.14,10500.0,44.6518,44.6642,44.6209,44.6332,10500.0
2013-07-18 13:10:00,72.14,72.17,72.11,72.15,13100.0,44.6332,44.6518,44.6147,44.6394,13100.0
2013-07-18 13:15:00,72.16,72.17,72.13,72.13,19100.0,44.6456,44.6518,44.627,44.627,19100.0
2013-07-18 13:20:00,72.14,72.14,72.08,72.14,14300.0,44.6332,44.6332,44.5961,44.6332,14300.0
2013-07-18 13:25:00,72.15,72.18,72.13,72.18,6500.0,44.6394,44.658,44.627,44.658,6500.0
2013-07-18 13:30:00,72.16,72.21,72.16,72.2,41000.0,44.6456,44.6765,44.6456,44.6704,41000.0
2013-07-18 13:35:00,72.19,72.24,72.19,72.21,8100.0,44.6642,44.6951,44.6642,44.6765,8100.0
2013-07-18 13:40:00,72.24,72.29,72.21,72.28,20700.0,44.6951,44.726,44.6765,44.7199,20700.0
2013-07-18 13:45:00,72.28,72.29,72.25,72.27,22600.0,44.7199,44.726,44.7013,44.7137,22600.0
2013-07-18 13:50:00,72.26,72.26,72.2,72.23,13000.0,44.7075,44.7075,44.6704,44.6889,13000.0
2013-07-18 13:55:00,72.22,72.27,72.2,72.26,6500.0,44.6827,44.7137,44.6704,44.7075,6500.0
2013-07-18 14:00:00,72.27,72.3,72.26,72.26,13000.0,44.7137,44.7322,44.7075,44.7075,13000.0
2013-07-18 14:05:00,72.27,72.3,72.25,72.28,13300.0,44.7137,44.7322,44.7013,44.7199,13300.0
2013-07-18 14:10:00,72.29,72.33,72.28,72.31,23100.0,44.726,44.7508,44.7199,44.7384,23100.0
2013-07-18 14:15:00,72.33,72.34,72.31,72.33,10500.0,44.7508,44.757,44.7384,44.7508,10500.0
2013-07-18 14:20:00,72.33,72.38,72.33,72.37,12400.0,44.7508,44.7817,44.7508,44.7755,12400.0
2013-07-18 14:25:00,72.35,72.36,72.32,72.35,9900.0,44.7632,44.7693,44.7446,44.7632,9900.0
2013-07-18 14:30:00,72.35,72.39,72.34,72.37,11900.0,44.7632,44.7879,44.757,44.7755,11900.0
2013-07-18 14:35:00,72.35,72.39,72.34,72.39,14600.0,44.7632,44.7879,44.757,44.7879,14600.0
2013-07-18 14:40:00,72.39,72.4,72.34,72.34,20000.0,44.7879,44.7941,44.757,44.757,20000.0
2013-07-18 14:45:00,72.36,72.38,72.34,72.36,14100.0,44.7693,44.7817,44.757,44.7693,14100.0
2013-07-18 14:50:00,72.37,72.38,72.3,72.3,11800.0,44.7755,44.7817,44.7322,44.7322,11800.0
2013-07-18 14:55:00,72.31,72.36,72.29,72.36,17500.0,44.7384,44.7693,44.726,44.7693,17500.0
2013-07-18 15:00:00,72.36,72.37,72.34,72.35,12400.0,44.7693,44.7755,44.757,44.7632,12400.0
2013-07-18 15:05:00,72.35,72.36,72.32,72.34,11100.0,44.7632,44.7693,44.7446,44.757,11100.0
2013-07-18 15:10:00,72.36,72.37,72.31,72.31,20200.0,44.7693,44.7755,44.7384,44.7384,20200.0
2013-07-18 15:15:00,72.31,72.34,72.28,72.33,28000.0,44.7384,44.757,44.7199,44.7508,28000.0
2013-07-18 15:20:00,72.33,72.35,72.3,72.3,29800.0,44.7508,44.7632,44.7322,44.7322,29800.0
2013-07-18 15:25:00,72.31,72.38,72.31,72.36,39600.0,44.7384,44.7817,44.7384,44.7693,39600.0
2013-07-18 15:30:00,72.35,72.36,72.32,72.34,38700.0,44.7632,44.7693,44.7446,44.757,38700.0
2013-07-18 15:35:00,72.34,72.36,72.31,72.32,48700.0,44.757,44.7693,44.7384,44.7446,48700.0
2013-07-18 15:40:00,72.33,72.33,72.23,72.24,52500.0,44.7508,44.7508,44.6889,44.6951,52500.0
2013-07-18 15:45:00,72.23,72.37,72.23,72.36,84000.0,44.6889,44.7755,44.6889,44.7693,84000.0
2013-07-18 15:50:00,72.36,72.37,72.32,72.33,27000.0,44.7693,44.7755,44.7446,44.7508,27000.0
2013-07-18 15:55:00,72.33,72.39,72.32,72.39,108200.0,44.7508,44.7879,44.7446,44.7879,108200.0
2013-07-19 09:30:00,72.31,72.47,72.31,72.4,24700.0,44.7384,44.8374,44.7384,44.7941,24700.0
2013-07-19 09:35:00,72.43,72.47,72.34,72.35,13300.0,44.8127,44.8374,44.757,44.7632,13300.0
2013-07-19 09:40:00,72.35,72.49,72.33,72.42,51300.0,44.7632,44.8498,44.7508,44.8065,51300.0
2013-07-19 09:45:00,72.45,72.51,72.3,72.3,41200.0,44.825,44.8622,44.7322,44.7322,41200.0
2013-07-19 09:50:00,72.3,72.39,72.18,72.23,32300.0,44.7322,44.7879,44.658,44.6889,32300.0
2013-07-19 09:55:00,72.25,72.25,72.03,72.14,33100.0,44.7013,44.7013,44.5652,44.6332,33100.0
2013-07-19 10:00:00,72.14,72.32,72.14,72.19,27600.0,44.6332,44.7446,44.6332,44.6642,27600.0
2013-07-19 10:05:00,72.19,72.28,72.13,72.23,37000.0,44.6642,44.7199,44.627,44.6889,37000.0
2013-07-19 10:10:00,72.23,72.32,72.18,72.21,26600.0,44.6889,44.7446,44.658,44.6765,26600.0
2013-07-19 10:15:00,72.19,72.21,72.08,72.08,15400.0,44.6642,44.6765,44.5961,44.5961,15400.0
2013-07-19 10:20:00,72.07,72.14,72.03,72.12,31000.0,44.5899,44.6332,44.5652,44.6209,31000.0
2013-07-19 10:25:00,72.13,72.2,72.02,72.19,34400.0,44.627,44.6704,44.559,44.6642,34400.0
2013-07-19 10:30:00,72.22,72.33,72.18,72.33,18300.0,44.6827,44.7508,44.658,44.7508,18300.0
2013-07-19 10:35:00,72.3,72.32,72.27,72.31,18200.0,44.7322,44.7446,44.7137,44.7384,18200.0
2013-07-19 10:40:00,72.32,72.36,72.27,72.3,22500.0,44.7446,44.7693,44.7137,44.7322,22500.0
2013-07-19 10:45:00,72.31,72.31,72.26,72.26,10100.0,44.7384,44.7384,44.7075,44.7075,10100.0
2013-07-19 10:50:00,72.25,72.27,72.2,72.23,17600.0,44.7013,44.7137,44.6704,44.6889,17600.0
2013-07-19 10:55:00,72.23,72.23,72.14,72.14,12000.0,44.6889,44.6889,44.6332,44.6332,12000.0
2013-07-19 11:00:00,72.15,72.2,72.12,72.13,39200.0,44.6394,44.6704,44.6209,44.627,39200.0
2013-07-19 11:05:00,72.13,72.19,72.09,72.14,53300.0,44.627,44.6642,44.6023,44.6332,53300.0
2013-07-19 11:10:00,72.14,72.19,72.13,72.18,18400.0,44.6332,44.6642,44.627,44.658,18400.0
2013-07-19 11:15:00,72.18,72.18,72.15,72.16,30700.0,44.658,44.658,44.6394,44.6456,30700.0
2013-07-19 11:20:00,72.16,72.21,72.16,72.18,20400.0,44.6456,44.6765,44.6456,44.658,20400.0
2013-07-19 11:25:00,72.18,72.22,72.16,72.21,20300.0,44.658,44.6827,44.6456,44.6765,20300.0
2013-07-19 11:30:00,72.22,72.22,72.18,72.18,11700.0,44.6827,44.6827,44.658,44.658,11700.0
2013-07-19 11:35:00,72.18,72.21,72.17,72.21,16700.0,44.658,44.6765,44.6518,44.6765,16700.0
2013-07-19 11:40:00,72.21,72.21,72.19,72.19,10100.0,44.6765,44.6765,44.6642,44.6642,10100.0
2013-07-19 11:45:00,72.21,72.21,72.12,72.14,8500.0,44.6765,44.6765,44.6209,44.6332,8500.0
2013-07-19 11:50:00,72.13,72.13,72.07,72.11,22100.0,44.627,44.627,44.5899,44.6147,22100.0
2013-07-19 11:55:00,72.12,72.17,72.12,72.16,22700.0,44.6209,44.6518,44.6209,44.6456,22700.0
2013-07-19 12:00:00,72.17,72.2,72.16,72.17,20100.0,44.6518,44.6704,44.6456,44.6518,20100.0
2013-07-19 12:05:00,72.18,72.2,72.17,72.17,12300.0,44.658,44.6704,44.6518,44.6518,12300.0
2013-07-19 12:10:00,72.16,72.2,72.16,72.19,27600.0,44.6456,44.6704,44.6456,44.6642,27600.0
2013-07-19 12:15:00,72.19,72.2,72.17,72.19,3900.0,44.6642,44.6704,44.6518,44.6642,3900.0
2013-07-19 12:20:00,72.19,72.2,72.16,72.16,10200.0,44.6642,44.6704,44.6456,44.6456,10200.0
2013-07-19 12:25:00,72.17,72.17,72.13,72.15,12100.0,44.6518,44.6518,44.627,44.6394,12100.0
2013-07-19 12:30:00,72.14,72.15,72.07,72.07,17200.0,44.6332,44.6394,44.5899,44.5899,17200.0
2013-07-19 12:35:00,72.07,72.16,72.07,72.14,16300.0,44.5899,44.6456,44.5899,44.6332,16300.0
2013-07-19 12:40:00,72.14,72.16,72.13,72.16,4200.0,44.6332,44.6456,44.627,44.6456,4200.0
2013-07-19 12:45:00,72.16,72.18,72.15,72.16,14000.0,44.6456,44.658,44.6394,44.6456,14000.0
2013-07-19 12:50:00,72.16,72.16,72.15,72.16,6500.0,44.6456,44.6456,44.6394,44.6456,6500.0
2013-07-19 12:55:00,72.16,72.19,72.16,72.18,13400.0,44.6456,44.6642,44.6456,44.658,13400.0
2013-07-19 13:00:00,72.17,72.2,72.17,72.2,10500.0,44.6518,44.6704,44.6518,44.6704,10500.0
2013-07-19 13:05:00,72.2,72.21,72.18,72.2,12900.0,44.6704,44.6765,44.658,44.6704,12900.0
2013-07-19 13:10:00,72.2,72.21,72.18,72.19,10400.0,44.6704,44.6765,44.658,44.6642,10400.0
2013-07-19 13:15:00,72.2,72.2,72.17,72.18,7200.0,44.6704,44.6704,44.6518,44.658,7200.0
2013-07-19 13:20:00,72.18,72.2,72.16,72.16,12100.0,44.658,44.6704,44.6456,44.6456,12100.0
2013-07-19 13:25:00,72.17,72.19,72.16,72.18,13800.0,44.6518,44.6642,44.6456,44.658,13800.0
2013-07-19 13:30:00,72.19,72.21,72.17,72.21,14000.0,44.6642,44.6765,44.6518,44.6765,14000.0
2013-07-19 13:35:00,72.21,72.23,72.2,72.2,19300.0,44.6765,44.6889,44.6704,44.6704,19300.0
2013-07-19 13:40:00,72.2,72.24,72.19,72.21,13600.0,44.6704,44.6951,44.6642,44.6765,13600.0
2013-07-19 13:45:00,72.22,72.24,72.21,72.24,12600.0,44.6827,44.6951,44.6765,44.6951,12600.0
2013-07-19 13:50:00,72.23,72.27,72.22,72.27,7700.0,44.6889,44.7137,44.6827,44.7137,7700.0
2013-07-19 13:55:00,72.27,72.31,72.27,72.28,12600.0,44.7137,44.7384,44.7137,44.7199,12600.0
2013-07-19 14:00:00,72.29,72.3,72.25,72.25,19700.0,44.726,44.7322,44.7013,44.7013,19700.0
2013-07-19 14:05:00,72.26,72.31,72.26,72.3,30700.0,44.7075,44.7384,44.7075,44.7322,30700.0
2013-07-19 14:10:00,72.3,72.34,72.3,72.34,44000.0,44.7322,44.757,44.7322,44.757,44000.0
2013-07-19 14:15:00,72.33,72.37,72.3,72.36,33000.0,44.7508,44.7755,44.7322,44.7693,33000.0
2013-07-19 14:20:00,72.37,72.38,72.34,72.34,30300.0,44.7755,44.7817,44.757,44.757,30300.0
2013-07-19 14:25:00,72.35,72.35,72.32,72.33,19300.0,44.7632,44.7632,44.7446,44.7508,19300.0
2013-07-19 14:30:00,72.32,72.36,72.29,72.34,47700.0,44.7446,44.7693,44.726,44.757,47700.0
2013-07-19 14:35:00,72.34,72.35,72.31,72.34,14000.0,44.757,44.7632,44.7384,44.757,14000.0
2013-07-19 14:40:00,72.35,72.36,72.32,72.36,22900.0,44.7632,44.7693,44.7446,44.7693,22900.0
2013-07-19 14:45:00,72.35,72.37,72.33,72.37,15600.0,44.7632,44.7755,44.7508,44.7755,15600.0
2013-07-19 14:50:00,72.36,72.38,72.35,72.36,11100.0,44.7693,44.7817,44.7632,44.7693,11100.0
2013-07-19 14:55:00,72.36,72.39,72.36,72.38,14200.0,44.7693,44.7879,44.7693,44.7817,14200.0
2013-07-19 15:00:00,72.37,72.4,72.33,72.39,54400.0,44.7755,44.7941,44.7508,44.7879,54400.0
2013-07-19 15:05:00,72.39,72.39,72.36,72.36,24700.0,44.7879,44.7879,44.7693,44.7693,24700.0
2013-07-19 15:10:00,72.37,72.38,72.35,72.35,20900.0,44.7755,44.7817,44.7632,44.7632,20900.0
2013-07-19 15:15:00,72.36,72.37,72.26,72.27,23500.0,44.7693,44.7755,44.7075,44.7137,23500.0
2013-07-19 15:20:00,72.27,72.28,72.26,72.26,19600.0,44.7137,44.7199,44.7075,44.7075,19600.0
2013-07-19 15:25:00,72.26,72.27,72.21,72.23,26400.0,44.7075,44.7137,44.6765,44.6889,26400.0
2013-07-19 15:30:00,72.23,72.29,72.23,72.27,31000.0,44.6889,44.726,44.6889,44.7137,31000.0
2013-07-19 15:35:00,72.26,72.29,72.26,72.28,37100.0,44.7075,44.726,44.7075,44.7199,37100.0
2013-07-19 15:40:00,72.27,72.28,72.23,72.26,60700.0,44.7137,44.7199,44.6889,44.7075,60700.0
2013-07-19 15:45:00,72.25,72.28,72.24,72.25,39700.0,44.7013,44.7199,44.6951,44.7013,39700.0
2013-07-19 15:50:00,72.26,72.31,72.25,72.3,31900.0,44.7075,44.7384,44.7013,44.7322,31900.0
2013-07-19 15:55:00,72.31,72.31,72.23,72.26,59900.0,44.7384,44.7384,44.6889,44.7075,59900.0
2013-07-22 09:30:00,72.38,72.4,72.1,72.15,36000.0,44.7817,44.7941,44.6085,44.6394,36000.0
2013-07-22 09:35:00,72.15,72.35,72.1,72.33,21900.0,44.6394,44.7632,44.6085,44.7508,21900.0
2013-07-22 09:40:00,72.37,72.39,72.26,72.26,11300.0,44.7755,44.7879,44.7075,44.7075,11300.0
2013-07-22 09:45:00,72.3,72.3,72.1,72.14,25000.0,44.7322,44.7322,44.6085,44.6332,25000.0
2013-07-22 09:50:00,72.15,72.34,72.15,72.17,21700.0,44.6394,44.757,44.6394,44.6518,21700.0
2013-07-22 09:55:00,72.18,72.3,72.15,72.25,20300.0,44.658,44.7322,44.6394,44.7013,20300.0
2013-07-22 10:00:00,72.23,72.31,72.19,72.29,33600.0,44.6889,44.7384,44.6642,44.726,33600.0
2013-07-22 10:05:00,72.31,72.42,72.25,72.41,18400.0,44.7384,44.8065,44.7013,44.8003,18400.0
2013-07-22 10:10:00,72.47,72.52,72.43,72.49,9100.0,44.8374,44.8683,44.8127,44.8498,9100.0
2013-07-22 10:15:00,72.49,72.57,72.47,72.5,25900.0,44.8498,44.8993,44.8374,44.856,25900.0
2013-07-22 10:20:00,72.5,72.53,72.38,72.42,43300.0,44.856,44.8745,44.7817,44.8065,43300.0
2013-07-22 10:25:00,72.43,72.44,72.39,72.4,14400.0,44.8127,44.8188,44.7879,44.7941,14400.0
2013-07-22 10:30:00,72.38,72.41,72.33,72.35,15300.0,44.7817,44.8003,44.7508,44.7632,15300.0
2013-07-22 10:35:00,72.35,72.42,72.34,72.34,22600.0,44.7632,44.8065,44.757,44.757,22600.0
2013-07-22 10:40:00,72.35,72.44,72.35,72.41,30800.0,44.7632,44.8188,44.7632,44.8003,30800.0
2013-07-22 10:45:00,72.43,72.45,72.38,72.4,17300.0,44.8127,44.825,44.7817,44.7941,17300.0
2013-07-22 10:50:00,72.42,72.43,72.39,72.43,31500.0,44.8065,44.8127,44.7879,44.8127,31500.0
2013-07-22 10:55:00,72.43,72.51,72.43,72.48,84300.0,44.8127,44.8622,44.8127,44.8436,84300.0
2013-07-22 11:00:00,72.48,72.56,72.48,72.55,62100.0,44.8436,44.8931,44.8436,44.8869,62100.0
2013-07-22 11:05:00,72.55,72.56,72.53,72.56,12300.0,44.8869,44.8931,44.8745,44.8931,12300.0
2013-07-22 11:10:00,72.56,72.57,72.51,72.53,12700.0,44.8931,44.8993,44.8622,44.8745,12700.0
2013-07-22 11:15:00,72.53,72.55,72.51,72.53,18500.0,44.8745,44.8869,44.8622,44.8745,18500.0
2013-07-22 11:20:00,72.53,72.54,72.5,72.54,28600.0,44.8745,44.8807,44.856,44.8807,28600.0
2013-07-22 11:25:00,72.54,72.62,72.53,72.6,25300.0,44.8807,44.9302,44.8745,44.9178,25300.0
2013-07-22 11:30:00,72.61,72.64,72.59,72.63,35800.0,44.924,44.9426,44.9117,44.9364,35800.0
2013-07-22 11:35:00,72.63,72.65,72.61,72.63,20500.0,44.9364,44.9488,44.924,44.9364,20500.0
2013-07-22 11:40:00,72.65,72.66,72.64,72.65,7000.0,44.9488,44.955,44.9426,44.9488,7000.0
2013-07-22 11:45:00,72.65,72.66,72.55,72.55,6100.0,44.9488,44.955,44.8869,44.8869,6100.0
2013-07-22 11:50:00,72.55,72.58,72.52,72.52,11100.0,44.8869,44.9055,44.8683,44.8683,11100.0
2013-07-22 11:55:00,72.54,72.54,72.5,72.5,4100.0,44.8807,44.8807,44.856,44.856,4100.0
2013-07-22 12:00:00,72.49,72.51,72.46,72.46,8500.0,44.8498,44.8622,44.8312,44.8312,8500.0
2013-07-22 12:05:00,72.45,72.47,72.41,72.41,5200.0,44.825,44.8374,44.8003,44.8003,5200.0
2013-07-22 12:10:00,72.43,72.45,72.38,72.38,19300.0,44.8127,44.825,44.7817,44.7817,19300.0
2013-07-22 12:15:00,72.38,72.47,72.38,72.46,24000.0,44.7817,44.8374,44.7817,44.8312,24000.0
2013-07-22 12:20:00,72.46,72.46,72.43,72.45,11000.0,44.8312,44.8312,44.8127,44.825,11000.0
2013-07-22 12:25:00,72.46,72.47,72.44,72.46,21400.0,44.8312,44.8374,44.8188,44.8312,21400.0
2013-07-22 12:30:00,72.46,72.48,72.42,72.42,11100.0,44.8312,44.8436,44.8065,44.8065,11100.0
2013-07-22 12:35:00,72.42,72.48,72.42,72.45,9600.0,44.8065,44.8436,44.8065,44.825,9600.0
2013-07-22 12:40:00,72.45,72.5,72.45,72.5,13800.0,44.825,44.856,44.825,44.856,13800.0
2013-07-22 12:45:00,72.49,72.51,72.48,72.5,15900.0,44.8498,44.8622,44.8436,44.856,15900.0
2013-07-22 12:50:00,72.5,72.52,72.48,72.49,4600.0,44.856,44.8683,44.8436,44.8498,4600.0
2013-07-22 12:55:00,72.48,72.48,72.43,72.43,6900.0,44.8436,44.8436,44.8127,44.8127,6900.0
2013-07-22 13:00:00,72.44,72.48,72.43,72.47,7700.0,44.8188,44.8436,44.8127,44.8374,7700.0
2013-07-22 13:05:00,72.48,72.49,72.44,72.44,13400.0,44.8436,44.8498,44.8188,44.8188,13400.0
2013-07-22 13:10:00,72.44,72.44,72.4,72.42,13700.0,44.8188,44.8188,44.7941,44.8065,13700.0
2013-07-22 13:15:00,72.41,72.42,72.31,72.36,68300.0,44.8003,44.8065,44.7384,44.7693,68300.0
2013-07-22 13:20:00,72.36,72.37,72.34,72.34,12600.0,44.7693,44.7755,44.757,44.757,12600.0
2013-07-22 13:25:00,72.36,72.39,72.33,72.39,9000.0,44.7693,44.7879,44.7508,44.7879,9000.0
2013-07-22 13:30:00,72.39,72.41,72.37,72.4,10300.0,44.7879,44.8003,44.7755,44.7941,10300.0
2013-07-22 13:35:00,72.41,72.42,72.36,72.4,10800.0,44.8003,44.8065,44.7693,44.7941,10800.0
2013-07-22 13:40:00,72.4,72.47,72.38,72.45,72000.0,44.7941,44.8374,44.7817,44.825,72000.0
2013-07-22 13:45:00,72.45,72.46,72.43,72.44,27600.0,44.825,44.8312,44.8127,44.8188,27600.0
2013-07-22 13:50:00,72.44,72.48,72.42,72.47,25500.0,44.8188,44.8436,44.8065,44.8374,25500.0
2013-07-22 13:55:00,72.47,72.5,72.46,72.5,14800.0,44.8374,44.856,44.8312,44.856,14800.0
2013-07-22 14:00:00,72.49,72.5,72.45,72.49,14200.0,44.8498,44.856,44.825,44.8498,14200.0
2013-07-22 14:05:00,72.49,72.51,72.47,72.48,13100.0,44.8498,44.8622,44.8374,44.8436,13100.0
2013-07-22 14:10:00,72.47,72.52,72.45,72.51,15400.0,44.8374,44.8683,44.825,44.8622,15400.0
2013-07-22 14:15:00,72.51,72.51,72.44,72.44,18100.0,44.8622,44.8622,44.8188,44.8188,18100.0
2013-07-22 14:20:00,72.45,72.48,72.44,72.46,20000.0,44.825,44.8436,44.8188,44.8312,20000.0
2013-07-22 14:25:00,72.48,72.5,72.47,72.48,19800.0,44.8436,44.856,44.8374,44.8436,19800.0
2013-07-22 14:30:00,72.49,72.51,72.47,72.5,19800.0,44.8498,44.8622,44.8374,44.856,19800.0
2013-07-22 14:35:00,72.5,72.59,72.5,72.59,14200.0,44.856,44.9117,44.856,44.9117,14200.0
2013-07-22 14:40:00,72.57,72.66,72.57,72.65,12700.0,44.8993,44.955,44.8993,44.9488,12700.0
2013-07-22 14:45:00,72.65,72.69,72.63,72.65,22200.0,44.9488,44.9735,44.9364,44.9488,22200.0
2013-07-22 14:50:00,72.64,72.64,72.61,72.61,6800.0,44.9426,44.9426,44.924,44.924,6800.0
2013-07-22 14:55:00,72.6,72.66,72.59,72.66,25500.0,44.9178,44.955,44.9117,44.955,25500.0
2013-07-22 15:00:00,72.66,72.67,72.59,72.59,16600.0,44.955,44.9611,44.9117,44.9117,16600.0
2013-07-22 15:05:00,72.6,72.63,72.59,72.59,26500.0,44.9178,44.9364,44.9117,44.9117,26500.0
2013-07-22 15:10:00,72.6,72.61,72.58,72.61,10500.0,44.9178,44.924,44.9055,44.924,10500.0
2013-07-22 15:15:00,72.61,72.63,72.6,72.62,10800.0,44.924,44.9364,44.9178,44.9302,10800.0
2013-07-22 15:20:00,72.63,72.64,72.59,72.6,14300.0,44.9364,44.9426,44.9117,44.9178,14300.0
2013-07-22 15:25:00,72.6,72.6,72.59,72.59,7400.0,44.9178,44.9178,44.9117,44.9117,7400.0
2013-07-22 15:30:00,72.59,72.6,72.57,72.6,14500.0,44.9117,44.9178,44.8993,44.9178,14500.0
2013-07-22 15:35:00,72.59,72.59,72.46,72.47,34700.0,44.9117,44.9117,44.8312,44.8374,34700.0
2013-07-22 15:40:00,72.48,72.55,72.47,72.51,34100.0,44.8436,44.8869,44.8374,44.8622,34100.0
2013-07-22 15:45:00,72.52,72.55,72.5,72.53,29300.0,44.8683,44.8869,44.856,44.8745,29300.0
2013-07-22 15:50:00,72.53,72.54,72.49,72.53,47100.0,44.8745,44.8807,44.8498,44.8745,47100.0
2013-07-22 15:55:00,72.54,72.59,72.54,72.56,159800.0,44.8807,44.9117,44.8807,44.8931,159800.0
2013-07-23 09:30:00,72.78,72.86,72.65,72.77,54100.0,45.0292,45.0787,44.9488,45.023,54100.0
2013-07-23 09:35:00,72.75,72.75,72.63,72.69,26100.0,45.0106,45.0106,44.9364,44.9735,26100.0
2013-07-23 09:40:00,72.69,72.7,72.6,72.67,27700.0,44.9735,44.9797,44.9178,44.9611,27700.0
2013-07-23 09:45:00,72.69,72.73,72.62,72.64,33200.0,44.9735,44.9983,44.9302,44.9426,33200.0
2013-07-23 09:50:00,72.61,72.63,72.57,72.61,9900.0,44.924,44.9364,44.8993,44.924,9900.0
2013-07-23 09:55:00,72.62,72.64,72.48,72.49,14700.0,44.9302,44.9426,44.8436,44.8498,14700.0
2013-07-23 10:00:00,72.5,72.52,72.47,72.48,10700.0,44.856,44.8683,44.8374,44.8436,10700.0
2013-07-23 10:05:00,72.49,72.49,72.3,72.31,11900.0,44.8498,44.8498,44.7322,44.7384,11900.0
2013-07-23 10:10:00,72.31,72.38,72.25,72.32,37600.0,44.7384,44.7817,44.7013,44.7446,37600.0
2013-07-23 10:15:00,72.32,72.4,72.31,72.37,34800.0,44.7446,44.7941,44.7384,44.7755,34800.0
2013-07-23 10:20:00,72.36,72.47,72.36,72.46,17100.0,44.7693,44.8374,44.7693,44.8312,17100.0
2013-07-23 10:25:00,72.45,72.53,72.44,72.51,20100.0,44.825,44.8745,44.8188,44.8622,20100.0
2013-07-23 10:30:00,72.49,72.54,72.46,72.54,16600.0,44.8498,44.8807,44.8312,44.8807,16600.0
2013-07-23 10:35:00,72.52,72.53,72.42,72.43,9200.0,44.8683,44.8745,44.8065,44.8127,9200.0
2013-07-23 10:40:00,72.41,72.46,72.41,72.42,8500.0,44.8003,44.8312,44.8003,44.8065,8500.0
2013-07-23 10:45:00,72.44,72.48,72.42,72.43,14400.0,44.8188,44.8436,44.8065,44.8127,14400.0
2013-07-23 10:50:00,72.43,72.47,72.41,72.45,10400.0,44.8127,44.8374,44.8003,44.825,10400.0
2013-07-23 10:55:00,72.45,72.48,72.33,72.35,34900.0,44.825,44.8436,44.7508,44.7632,34900.0
2013-07-23 11:00:00,72.34,72.34,72.22,72.24,21800.0,44.757,44.757,44.6827,44.6951,21800.0
2013-07-23 11:05:00,72.24,72.33,72.24,72.28,14600.0,44.6951,44.7508,44.6951,44.7199,14600.0
2013-07-23 11:10:00,72.29,72.29,72.21,72.21,11100.0,44.726,44.726,44.6765,44.6765,11100.0
2013-07-23 11:15:00,72.23,72.3,72.23,72.3,4100.0,44.6889,44.7322,44.6889,44.7322,4100.0
2013-07-23 11:20:00,72.29,72.37,72.29,72.36,6500.0,44.726,44.7755,44.726,44.7693,6500.0
2013-07-23 11:25:00,72.36,72.37,72.32,72.35,17200.0,44.7693,44.7755,44.7446,44.7632,17200.0
2013-07-23 11:30:00,72.34,72.39,72.34,72.36,7600.0,44.757,44.7879,44.757,44.7693,7600.0
2013-07-23 11:35:00,72.38,72.41,72.36,72.4,9900.0,44.7817,44.8003,44.7693,44.7941,9900.0
2013-07-23 11:40:00,72.4,72.46,72.39,72.42,13900.0,44.7941,44.8312,44.7879,44.8065,13900.0
2013-07-23 11:45:00,72.42,72.47,72.41,72.45,20300.0,44.8065,44.8374,44.8003,44.825,20300.0
2013-07-23 11:50:00,72.44,72.47,72.41,72.45,8800.0,44.8188,44.8374,44.8003,44.825,8800.0
2013-07-23 11:55:00,72.47,72.48,72.44,72.47,4000.0,44.8374,44.8436,44.8188,44.8374,4000.0
2013-07-23 12:00:00,72.46,72.46,72.39,72.45,15800.0,44.8312,44.8312,44.7879,44.825,15800.0
2013-07-23 12:05:00,72.46,72.5,72.46,72.5,7900.0,44.8312,44.856,44.8312,44.856,7900.0
2013-07-23 12:10:00,72.52,72.52,72.47,72.5,2800.0,44.8683,44.8683,44.8374,44.856,2800.0
2013-07-23 12:15:00,72.5,72.55,72.49,72.55,15000.0,44.856,44.8869,44.8498,44.8869,15000.0
2013-07-23 12:20:00,72.55,72.57,72.53,72.54,7000.0,44.8869,44.8993,44.8745,44.8807,7000.0
2013-07-23 12:25:00,72.54,72.56,72.54,72.55,5800.0,44.8807,44.8931,44.8807,44.8869,5800.0
2013-07-23 12:30:00,72.55,72.55,72.48,72.48,7900.0,44.8869,44.8869,44.8436,44.8436,7900.0
2013-07-23 12:35:00,72.48,72.54,72.48,72.54,18000.0,44.8436,44.8807,44.8436,44.8807,18000.0
2013-07-23 12:40:00,72.52,72.54,72.52,72.54,3500.0,44.8683,44.8807,44.8683,44.8807,3500.0
2013-07-23 12:45:00,72.53,72.54,72.5,72.5,9800.0,44.8745,44.8807,44.856,44.856,9800.0
2013-07-23 12:50:00,72.51,72.52,72.48,72.49,5200.0,44.8622,44.8683,44.8436,44.8498,5200.0
2013-07-23 12:55:00,72.49,72.5,72.47,72.5,6900.0,44.8498,44.856,44.8374,44.856,6900.0
2013-07-23 13:00:00,72.5,72.55,72.5,72.55,12700.0,44.856,44.8869,44.856,44.8869,12700.0
2013-07-23 13:05:00,72.55,72.59,72.55,72.56,12300.0,44.8869,44.9117,44.8869,44.8931,12300.0
2013-07-23 13:10:00,72.56,72.58,72.56,72.57,38400.0,44.8931,44.9055,44.8931,44.8993,38400.0
2013-07-23 13:15:00,72.57,72.6,72.55,72.58,13900.0,44.8993,44.9178,44.8869,44.9055,13900.0
2013-07-23 13:20:00,72.59,72.6,72.56,72.59,7100.0,44.9117,44.9178,44.8931,44.9117,7100.0
2013-07-23 13:25:00,72.58,72.6,72.56,72.58,15800.0,44.9055,44.9178,44.8931,44.9055,15800.0
2013-07-23 13:30:00,72.6,72.6,72.57,72.59,8700.0,44.9178,44.9178,44.8993,44.9117,8700.0
2013-07-23 13:35:00,72.58,72.61,72.58,72.61,29300.0,44.9055,44.924,44.9055,44.924,29300.0
2013-07-23 13:40:00,72.61,72.63,72.6,72.63,8500.0,44.924,44.9364,44.9178,44.9364,8500.0
2013-07-23 13:45:00,72.62,72.63,72.58,72.58,10200.0,44.9302,44.9364,44.9055,44.9055,10200.0
2013-07-23 13:50:00,72.59,72.62,72.59,72.62,9000.0,44.9117,44.9302,44.9117,44.9302,9000.0
2013-07-23 13:55:00,72.61,72.61,72.59,72.59,16800.0,44.924,44.924,44.9117,44.9117,16800.0
2013-07-23 14:00:00,72.6,72.61,72.56,72.56,16600.0,44.9178,44.924,44.8931,44.8931,16600.0
2013-07-23 14:05:00,72.56,72.59,72.55,72.56,7500.0,44.8931,44.9117,44.8869,44.8931,7500.0
2013-07-23 14:10:00,72.57,72.61,72.55,72.59,15500.0,44.8993,44.924,44.8869,44.9117,15500.0
2013-07-23 14:15:00,72.59,72.59,72.55,72.58,9300.0,44.9117,44.9117,44.8869,44.9055,9300.0
2013-07-23 14:20:00,72.59,72.61,72.59,72.59,11700.0,44.9117,44.924,44.9117,44.9117,11700.0
2013-07-23 14:25:00,72.59,72.6,72.57,72.59,18300.0,44.9117,44.9178,44.8993,44.9117,18300.0
2013-07-23 14:30:00,72.57,72.57,72.56,72.57,7700.0,44.8993,44.8993,44.8931,44.8993,7700.0
2013-07-23 14:35:00,72.56,72.59,72.54,72.59,23700.0,44.8931,44.9117,44.8807,44.9117,23700.0
2013-07-23 14:40:00,72.59,72.64,72.57,72.64,8200.0,44.9117,44.9426,44.8993,44.9426,8200.0
2013-07-23 14:45:00,72.65,72.66,72.63,72.64,10600.0,44.9488,44.955,44.9364,44.9426,10600.0
2013-07-23 14:50:00,72.64,72.65,72.61,72.62,14400.0,44.9426,44.9488,44.924,44.9302,14400.0
2013-07-23 14:55:00,72.63,72.64,72.6,72.62,11200.0,44.9364,44.9426,44.9178,44.9302,11200.0
2013-07-23 15:00:00,72.61,72.62,72.59,72.6,7600.0,44.924,44.9302,44.9117,44.9178,7600.0
2013-07-23 15:05:00,72.59,72.61,72.58,72.58,13400.0,44.9117,44.924,44.9055,44.9055,13400.0
2013-07-23 15:10:00,72.58,72.58,72.54,72.56,14000.0,44.9055,44.9055,44.8807,44.8931,14000.0
2013-07-23 15:15:00,72.58,72.58,72.54,72.57,9300.0,44.9055,44.9055,44.8807,44.8993,9300.0
2013-07-23 15:20:00,72.56,72.6,72.56,72.59,23300.0,44.8931,44.9178,44.8931,44.9117,23300.0
2013-07-23 15:25:00,72.59,72.59,72.51,72.55,29500.0,44.9117,44.9117,44.8622,44.8869,29500.0
2013-07-23 15:30:00,72.56,72.56,72.54,72.56,12300.0,44.8931,44.8931,44.8807,44.8931,12300.0
2013-07-23 15:35:00,72.56,72.57,72.53,72.53,21000.0,44.8931,44.8993,44.8745,44.8745,21000.0
2013-07-23 15:40:00,72.53,72.54,72.49,72.49,19000.0,44.8745,44.8807,44.8498,44.8498,19000.0
2013-07-23 15:45:00,72.49,72.54,72.46,72.47,15100.0,44.8498,44.8807,44.8312,44.8374,15100.0
2013-07-23 15:50:00,72.48,72.52,72.47,72.5,37200.0,44.8436,44.8683,44.8374,44.856,37200.0
2013-07-23 15:55:00,72.5,72.54,72.48,72.49,67600.0,44.856,44.8807,44.8436,44.8498,67600.0
2013-07-24 09:30:00,72.6,72.7,72.3,72.3,32300.0,44.9178,44.9797,44.7322,44.7322,32300.0
2013-07-24 09:35:00,72.31,72.34,71.85,71.89,46100.0,44.7384,44.757,44.4538,44.4786,46100.0
2013-07-24 09:40:00,71.85,71.88,71.72,71.72,36500.0,44.4538,44.4724,44.3734,44.3734,36500.0
2013-07-24 09:45:00,71.72,71.75,71.68,71.7,34000.0,44.3734,44.3919,44.3486,44.361,34000.0
2013-07-24 09:50:00,71.69,71.82,71.66,71.71,35900.0,44.3548,44.4353,44.3363,44.3672,35900.0
2013-07-24 09:55:00,71.73,71.82,71.7,71.73,19500.0,44.3796,44.4353,44.361,44.3796,19500.0
2013-07-24 10:00:00,71.76,71.89,71.7,71.82,46000.0,44.3981,44.4786,44.361,44.4353,46000.0
2013-07-24 10:05:00,71.8,71.8,71.66,71.69,41500.0,44.4229,44.4229,44.3363,44.3548,41500.0
2013-07-24 10:10:00,71.69,71.72,71.57,71.64,69600.0,44.3548,44.3734,44.2806,44.3239,69600.0
2013-07-24 10:15:00,71.63,71.64,71.54,71.57,135100.0,44.3177,44.3239,44.262,44.2806,135100.0
2013-07-24 10:20:00,71.58,71.63,71.57,71.62,33300.0,44.2868,44.3177,44.2806,44.3115,33300.0
2013-07-24 10:25:00,71.62,71.63,71.54,71.56,26200.0,44.3115,44.3177,44.262,44.2744,26200.0
2013-07-24 10:30:00,71.56,71.63,71.51,71.55,55600.0,44.2744,44.3177,44.2435,44.2682,55600.0
2013-07-24 10:35:00,71.56,71.61,71.56,71.61,11400.0,44.2744,44.3053,44.2744,44.3053,11400.0
2013-07-24 10:40:00,71.61,71.61,71.54,71.54,22000.0,44.3053,44.3053,44.262,44.262,22000.0
2013-07-24 10:45:00,71.54,71.63,71.54,71.61,13600.0,44.262,44.3177,44.262,44.3053,13600.0
2013-07-24 10:50:00,71.61,71.62,71.56,71.59,13900.0,44.3053,44.3115,44.2744,44.2929,13900.0
2013-07-24 10:55:00,71.59,71.59,71.5,71.5,134200.0,44.2929,44.2929,44.2373,44.2373,134200.0
2013-07-24 11:00:00,71.51,71.58,71.5,71.52,15600.0,44.2435,44.2868,44.2373,44.2496,15600.0
2013-07-24 11:05:00,71.54,71.56,71.47,71.48,20600.0,44.262,44.2744,44.2187,44.2249,20600.0
2013-07-24 11:10:00,71.48,71.49,71.42,71.42,53300.0,44.2249,44.2311,44.1878,44.1878,53300.0
2013-07-24 11:15:00,71.43,71.45,71.38,71.44,24500.0,44.194,44.2063,44.163,44.2001,24500.0
2013-07-24 11:20:00,71.43,71.43,71.38,71.4,13100.0,44.194,44.194,44.163,44.1754,13100.0
2013-07-24 11:25:00,71.41,71.45,71.38,71.44,19100.0,44.1816,44.2063,44.163,44.2001,19100.0
2013-07-24 11:30:00,71.45,71.5,71.42,71.47,25200.0,44.2063,44.2373,44.1878,44.2187,25200.0
2013-07-24 11:35:00,71.48,71.48,71.4,71.44,19600.0,44.2249,44.2249,44.1754,44.2001,19600.0
2013-07-24 11:40:00,71.44,71.45,71.43,71.44,6300.0,44.2001,44.2063,44.194,44.2001,6300.0
2013-07-24 11:45:00,71.44,71.46,71.39,71.43,62600.0,44.2001,44.2125,44.1692,44.194,62600.0
2013-07-24 11:50:00,71.43,71.43,71.33,71.36,14800.0,44.194,44.194,44.1321,44.1506,14800.0
2013-07-24 11:55:00,71.36,71.39,71.29,71.29,39600.0,44.1506,44.1692,44.1073,44.1073,39600.0
2013-07-24 12:00:00,71.3,71.31,71.18,71.2,42000.0,44.1135,44.1197,44.0393,44.0517,42000.0
2013-07-24 12:05:00,71.2,71.22,71.13,71.14,22400.0,44.0517,44.064,44.0083,44.0145,22400.0
2013-07-24 12:10:00,71.14,71.16,71.06,71.08,18100.0,44.0145,44.0269,43.965,43.9774,18100.0
2013-07-24 12:15:00,71.05,71.06,70.97,71.03,44700.0,43.9588,43.965,43.9094,43.9465,44700.0
2013-07-24 12:20:00,71.02,71.11,71.02,71.11,38800.0,43.9403,43.996,43.9403,43.996,38800.0
2013-07-24 12:25:00,71.1,71.15,71.06,71.15,17600.0,43.9898,44.0207,43.965,44.0207,17600.0
2013-07-24 12:30:00,71.16,71.17,71.12,71.12,24100.0,44.0269,44.0331,44.0022,44.0022,24100.0
2013-07-24 12:35:00,71.12,71.18,71.11,71.12,11200.0,44.0022,44.0393,43.996,44.0022,11200.0
2013-07-24 12:40:00,71.1,71.18,71.1,71.17,13100.0,43.9898,44.0393,43.9898,44.0331,13100.0
2013-07-24 12:45:00,71.15,71.2,71.15,71.19,10000.0,44.0207,44.0517,44.0207,44.0455,10000.0
2013-07-24 12:50:00,71.19,71.22,71.19,71.22,12100.0,44.0455,44.064,44.0455,44.064,12100.0
2013-07-24 12:55:00,71.22,71.22,71.08,71.1,34100.0,44.064,44.064,43.9774,43.9898,34100.0
2013-07-24 13:00:00,71.1,71.13,71.05,71.05,17800.0,43.9898,44.0083,43.9588,43.9588,17800.0
2013-07-24 13:05:00,71.06,71.1,70.96,70.96,32900.0,43.965,43.9898,43.9032,43.9032,32900.0
2013-07-24 13:10:00,70.97,70.97,70.91,70.92,15200.0,43.9094,43.9094,43.8722,43.8784,15200.0
2013-07-24 13:15:00,70.9,70.9,70.8,70.84,26700.0,43.866,43.866,43.8042,43.8289,26700.0
2013-07-24 13:20:00,70.84,70.86,70.81,70.83,12900.0,43.8289,43.8413,43.8104,43.8227,12900.0
2013-07-24 13:25:00,70.84,70.86,70.83,70.83,5000.0,43.8289,43.8413,43.8227,43.8227,5000.0
2013-07-24 13:30:00,70.82,70.83,70.64,70.67,27400.0,43.8165,43.8227,43.7052,43.7237,27400.0
2013-07-24 13:35:00,70.65,70.68,70.59,70.67,19500.0,43.7114,43.7299,43.6742,43.7237,19500.0
2013-07-24 13:40:00,70.69,70.76,70.67,70.76,16900.0,43.7361,43.7794,43.7237,43.7794,16900.0
2013-07-24 13:45:00,70.74,70.82,70.74,70.81,21600.0,43.7671,43.8165,43.7671,43.8104,21600.0
2013-07-24 13:50:00,70.81,70.83,70.76,70.76,69500.0,43.8104,43.8227,43.7794,43.7794,69500.0
2013-07-24 13:55:00,70.76,70.76,70.57,70.63,57300.0,43.7794,43.7794,43.6619,43.699,57300.0
2013-07-24 14:00:00,70.61,70.68,70.61,70.66,96000.0,43.6866,43.7299,43.6866,43.7176,96000.0
2013-07-24 14:05:00,70.67,70.77,70.67,70.75,117200.0,43.7237,43.7856,43.7237,43.7732,117200.0
2013-07-24 14:10:00,70.74,70.76,70.74,70.74,74000.0,43.7671,43.7794,43.7671,43.7671,74000.0
2013-07-24 14:15:00,70.75,70.78,70.73,70.76,74100.0,43.7732,43.7918,43.7609,43.7794,74100.0
2013-07-24 14:20:00,70.75,70.8,70.75,70.77,13200.0,43.7732,43.8042,43.7732,43.7856,13200.0
2013-07-24 14:25:00,70.78,70.86,70.78,70.85,117600.0,43.7918,43.8413,43.7918,43.8351,117600.0
2013-07-24 14:30:00,70.85,70.87,70.81,70.82,124200.0,43.8351,43.8475,43.8104,43.8165,124200.0
2013-07-24 14:35:00,70.81,70.92,70.8,70.92,30900.0,43.8104,43.8784,43.8042,43.8784,30900.0
2013-07-24 14:40:00,70.9,70.96,70.89,70.91,19000.0,43.866,43.9032,43.8599,43.8722,19000.0
2013-07-24 14:45:00,70.92,71.05,70.92,71.04,14400.0,43.8784,43.9588,43.8784,43.9527,14400.0
2013-07-24 14:50:00,71.05,71.11,71.01,71.02,28600.0,43.9588,43.996,43.9341,43.9403,28600.0
2013-07-24 14:55:00,71.01,71.08,71.0,71.0,15600.0,43.9341,43.9774,43.9279,43.9279,15600.0
2013-07-24 15:00:00,71.0,71.0,70.89,70.9,21300.0,43.9279,43.9279,43.8599,43.866,21300.0
2013-07-24 15:05:00,70.88,70.91,70.82,70.9,20800.0,43.8537,43.8722,43.8165,43.866,20800.0
2013-07-24 15:10:00,70.9,70.96,70.86,70.91,23300.0,43.866,43.9032,43.8413,43.8722,23300.0
2013-07-24 15:15:00,70.91,70.95,70.87,70.87,14900.0,43.8722,43.897,43.8475,43.8475,14900.0
2013-07-24 15:20:00,70.88,71.03,70.88,70.92,42900.0,43.8537,43.9465,43.8537,43.8784,42900.0
2013-07-24 15:25:00,70.92,70.98,70.91,70.98,15700.0,43.8784,43.9155,43.8722,43.9155,15700.0
2013-07-24 15:30:00,70.98,70.98,70.9,70.94,24600.0,43.9155,43.9155,43.866,43.8908,24600.0
2013-07-24 15:35:00,70.94,71.01,70.94,70.97,51100.0,43.8908,43.9341,43.8908,43.9094,51100.0
2013-07-24 15:40:00,70.97,71.11,70.97,71.01,58500.0,43.9094,43.996,43.9094,43.9341,58500.0
2013-07-24 15:45:00,71.02,71.05,70.97,71.03,55500.0,43.9403,43.9588,43.9094,43.9465,55500.0
2013-07-24 15:50:00,71.02,71.05,70.98,70.99,27300.0,43.9403,43.9588,43.9155,43.9217,27300.0
2013-07-24 15:55:00,70.98,71.07,70.97,71.04,127500.0,43.9155,43.9712,43.9094,43.9527,127500.0
2013-07-25 09:30:00,70.99,71.17,70.84,70.92,112300.0,43.9217,44.0331,43.8289,43.8784,112300.0
2013-07-25 09:35:00,70.9,70.9,70.59,70.66,30200.0,43.866,43.866,43.6742,43.7176,30200.0
2013-07-25 09:40:00,70.7,70.95,70.7,70.94,34200.0,43.7423,43.897,43.7423,43.8908,34200.0
2013-07-25 09:45:00,70.98,71.08,70.98,71.07,32600.0,43.9155,43.9774,43.9155,43.9712,32600.0
2013-07-25 09:50:00,71.07,71.14,71.01,71.05,33500.0,43.9712,44.0145,43.9341,43.9588,33500.0
2013-07-25 09:55:00,71.05,71.07,70.86,70.88,29400.0,43.9588,43.9712,43.8413,43.8537,29400.0
2013-07-25 10:00:00,70.86,71.14,70.86,71.13,38100.0,43.8413,44.0145,43.8413,44.0083,38100.0
2013-07-25 10:05:00,71.15,71.15,70.97,71.0,37500.0,44.0207,44.0207,43.9094,43.9279,37500.0
2013-07-25 10:10:00,71.0,71.11,71.0,71.08,37600.0,43.9279,43.996,43.9279,43.9774,37600.0
2013-07-25 10:15:00,71.08,71.17,71.08,71.15,24400.0,43.9774,44.0331,43.9774,44.0207,24400.0
2013-07-25 10:20:00,71.16,71.18,71.03,71.03,9400.0,44.0269,44.0393,43.9465,43.9465,9400.0
2013-07-25 10:25:00,71.04,71.04,70.93,70.93,14300.0,43.9527,43.9527,43.8846,43.8846,14300.0
2013-07-25 10:30:00,70.95,70.96,70.75,70.75,17600.0,43.897,43.9032,43.7732,43.7732,17600.0
2013-07-25 10:35:00,70.72,70.78,70.7,70.76,18100.0,43.7547,43.7918,43.7423,43.7794,18100.0
2013-07-25 10:40:00,70.76,70.83,70.74,70.83,21600.0,43.7794,43.8227,43.7671,43.8227,21600.0
2013-07-25 10:45:00,70.82,70.86,70.82,70.86,8800.0,43.8165,43.8413,43.8165,43.8413,8800.0
2013-07-25 10:50:00,70.86,70.89,70.83,70.86,14300.0,43.8413,43.8599,43.8227,43.8413,14300.0
2013-07-25 10:55:00,70.86,70.89,70.86,70.88,10900.0,43.8413,43.8599,43.8413,43.8537,10900.0
2013-07-25 11:00:00,70.89,70.92,70.87,70.89,17600.0,43.8599,43.8784,43.8475,43.8599,17600.0
2013-07-25 11:05:00,70.89,70.93,70.89,70.9,39700.0,43.8599,43.8846,43.8599,43.866,39700.0
2013-07-25 11:10:00,70.9,70.92,70.75,70.77,38200.0,43.866,43.8784,43.7732,43.7856,38200.0
2013-07-25 11:15:00,70.76,70.81,70.74,70.81,7800.0,43.7794,43.8104,43.7671,43.8104,7800.0
2013-07-25 11:20:00,70.81,70.83,70.75,70.77,12500.0,43.8104,43.8227,43.7732,43.7856,12500.0
2013-07-25 11:25:00,70.78,70.78,70.77,70.77,600.0,43.7918,43.7918,43.7856,43.7856,600.0
2013-07-25 11:30:00,70.76,70.8,70.74,70.77,21100.0,43.7794,43.8042,43.7671,43.7856,21100.0
2013-07-25 11:35:00,70.78,70.79,70.72,70.72,20900.0,43.7918,43.798,43.7547,43.7547,20900.0
2013-07-25 11:40:00,70.72,70.83,70.72,70.81,23500.0,43.7547,43.8227,43.7547,43.8104,23500.0
2013-07-25 11:45:00,70.81,70.88,70.81,70.88,10500.0,43.8104,43.8537,43.8104,43.8537,10500.0
2013-07-25 11:50:00,70.89,70.9,70.86,70.89,7500.0,43.8599,43.866,43.8413,43.8599,7500.0
2013-07-25 11:55:00,70.88,70.91,70.82,70.82,12200.0,43.8537,43.8722,43.8165,43.8165,12200.0
2013-07-25 12:00:00,70.84,70.86,70.82,70.84,3800.0,43.8289,43.8413,43.8165,43.8289,3800.0
2013-07-25 12:05:00,70.86,70.87,70.83,70.84,19700.0,43.8413,43.8475,43.8227,43.8289,19700.0
2013-07-25 12:10:00,70.84,70.87,70.84,70.86,32800.0,43.8289,43.8475,43.8289,43.8413,32800.0
2013-07-25 12:15:00,70.86,70.93,70.84,70.92,18200.0,43.8413,43.8846,43.8289,43.8784,18200.0
2013-07-25 12:20:00,70.91,70.96,70.91,70.93,25900.0,43.8722,43.9032,43.8722,43.8846,25900.0
2013-07-25 12:25:00,70.95,70.96,70.9,70.9,11400.0,43.897,43.9032,43.866,43.866,11400.0
2013-07-25 12:30:00,70.92,70.98,70.92,70.95,16200.0,43.8784,43.9155,43.8784,43.897,16200.0
2013-07-25 12:35:00,70.96,71.05,70.95,71.05,13300.0,43.9032,43.9588,43.897,43.9588,13300.0
2013-07-25 12:40:00,71.04,71.04,70.98,71.0,5000.0,43.9527,43.9527,43.9155,43.9279,5000.0
2013-07-25 12:45:00,71.03,71.08,71.02,71.08,7000.0,43.9465,43.9774,43.9403,43.9774,7000.0
2013-07-25 12:50:00,71.07,71.08,71.05,71.05,5100.0,43.9712,43.9774,43.9588,43.9588,5100.0
2013-07-25 12:55:00,71.07,71.11,71.07,71.11,2600.0,43.9712,43.996,43.9712,43.996,2600.0
2013-07-25 13:00:00,71.1,71.12,71.1,71.1,11700.0,43.9898,44.0022,43.9898,43.9898,11700.0
2013-07-25 13:05:00,71.1,71.12,71.03,71.03,6000.0,43.9898,44.0022,43.9465,43.9465,6000.0
2013-07-25 13:10:00,71.03,71.03,71.0,71.01,8700.0,43.9465,43.9465,43.9279,43.9341,8700.0
2013-07-25 13:15:00,71.01,71.05,71.01,71.04,18000.0,43.9341,43.9588,43.9341,43.9527,18000.0
2013-07-25 13:20:00,71.03,71.06,71.02,71.04,20600.0,43.9465,43.965,43.9403,43.9527,20600.0
2013-07-25 13:25:00,71.05,71.07,71.04,71.06,8200.0,43.9588,43.9712,43.9527,43.965,8200.0
2013-07-25 13:30:00,71.06,71.12,71.05,71.12,10300.0,43.965,44.0022,43.9588,44.0022,10300.0
2013-07-25 13:35:00,71.11,71.12,71.08,71.08,17600.0,43.996,44.0022,43.9774,43.9774,17600.0
2013-07-25 13:40:00,71.1,71.12,71.04,71.06,22000.0,43.9898,44.0022,43.9527,43.965,22000.0
2013-07-25 13:45:00,71.05,71.12,71.05,71.12,22000.0,43.9588,44.0022,43.9588,44.0022,22000.0
2013-07-25 13:50:00,71.12,71.13,71.08,71.1,12200.0,44.0022,44.0083,43.9774,43.9898,12200.0
2013-07-25 13:55:00,71.08,71.11,71.08,71.09,5800.0,43.9774,43.996,43.9774,43.9836,5800.0
2013-07-25 14:00:00,71.11,71.17,71.11,71.17,5400.0,43.996,44.0331,43.996,44.0331,5400.0
2013-07-25 14:05:00,71.16,71.2,71.14,71.2,12100.0,44.0269,44.0517,44.0145,44.0517,12100.0
2013-07-25 14:10:00,71.2,71.26,71.19,71.25,17600.0,44.0517,44.0888,44.0455,44.0826,17600.0
2013-07-25 14:15:00,71.26,71.28,71.24,71.27,12900.0,44.0888,44.1012,44.0764,44.095,12900.0
2013-07-25 14:20:00,71.26,71.28,71.21,71.22,21200.0,44.0888,44.1012,44.0578,44.064,21200.0
2013-07-25 14:25:00,71.21,71.23,71.17,71.18,22000.0,44.0578,44.0702,44.0331,44.0393,22000.0
2013-07-25 14:30:00,71.2,71.23,71.19,71.22,29300.0,44.0517,44.0702,44.0455,44.064,29300.0
2013-07-25 14:35:00,71.21,71.21,71.14,71.18,29300.0,44.0578,44.0578,44.0145,44.0393,29300.0
2013-07-25 14:40:00,71.18,71.19,71.14,71.14,6100.0,44.0393,44.0455,44.0145,44.0145,6100.0
2013-07-25 14:45:00,71.14,71.14,71.04,71.04,26200.0,44.0145,44.0145,43.9527,43.9527,26200.0
2013-07-25 14:50:00,71.04,71.09,71.04,71.05,10300.0,43.9527,43.9836,43.9527,43.9588,10300.0
2013-07-25 14:55:00,71.05,71.05,70.93,70.95,11600.0,43.9588,43.9588,43.8846,43.897,11600.0
2013-07-25 15:00:00,70.93,70.99,70.93,70.98,18600.0,43.8846,43.9217,43.8846,43.9155,18600.0
2013-07-25 15:05:00,70.98,71.07,70.97,71.03,31700.0,43.9155,43.9712,43.9094,43.9465,31700.0
2013-07-25 15:10:00,71.05,71.12,71.04,71.09,12400.0,43.9588,44.0022,43.9527,43.9836,12400.0
2013-07-25 15:15:00,71.1,71.13,71.07,71.09,23800.0,43.9898,44.0083,43.9712,43.9836,23800.0
2013-07-25 15:20:00,71.09,71.22,71.08,71.22,29100.0,43.9836,44.064,43.9774,44.064,29100.0
2013-07-25 15:25:00,71.2,71.26,71.14,71.15,40200.0,44.0517,44.0888,44.0145,44.0207,40200.0
2013-07-25 15:30:00,71.15,71.21,71.1,71.12,56800.0,44.0207,44.0578,43.9898,44.0022,56800.0
2013-07-25 15:35:00,71.14,71.26,71.14,71.18,31800.0,44.0145,44.0888,44.0145,44.0393,31800.0
2013-07-25 15:40:00,71.19,71.23,71.17,71.18,32900.0,44.0455,44.0702,44.0331,44.0393,32900.0
2013-07-25 15:45:00,71.16,71.2,71.13,71.2,34400.0,44.0269,44.0517,44.0083,44.0517,34400.0
2013-07-25 15:50:00,71.19,71.21,71.16,71.2,33900.0,44.0455,44.0578,44.0269,44.0517,33900.0
2013-07-25 15:55:00,71.2,71.21,71.13,71.19,83700.0,44.0517,44.0578,44.0083,44.0455,83700.0
2013-07-26 09:30:00,70.95,71.05,70.76,70.79,46300.0,43.897,43.9588,43.7794,43.798,46300.0
2013-07-26 09:35:00,70.87,70.99,70.85,70.99,11900.0,43.8475,43.9217,43.8351,43.9217,11900.0
2013-07-26 09:40:00,70.96,71.01,70.92,71.0,20400.0,43.9032,43.9341,43.8784,43.9279,20400.0
2013-07-26 09:45:00,70.96,71.11,70.96,71.02,32600.0,43.9032,43.996,43.9032,43.9403,32600.0
2013-07-26 09:50:00,71.03,71.11,71.01,71.06,18700.0,43.9465,43.996,43.9341,43.965,18700.0
2013-07-26 09:55:00,71.08,71.19,71.08,71.17,14600.0,43.9774,44.0455,43.9774,44.0331,14600.0
2013-07-26 10:00:00,71.17,71.35,71.14,71.23,51600.0,44.0331,44.1445,44.0145,44.0702,51600.0
2013-07-26 10:05:00,71.23,71.24,71.18,71.18,5800.0,44.0702,44.0764,44.0393,44.0393,5800.0
2013-07-26 10:10:00,71.17,71.25,71.14,71.22,35000.0,44.0331,44.0826,44.0145,44.064,35000.0
2013-07-26 10:15:00,71.21,71.24,71.18,71.22,56200.0,44.0578,44.0764,44.0393,44.064,56200.0
2013-07-26 10:20:00,71.22,71.24,71.19,71.21,28000.0,44.064,44.0764,44.0455,44.0578,28000.0
2013-07-26 10:25:00,71.21,71.22,71.08,71.08,20100.0,44.0578,44.064,43.9774,43.9774,20100.0
2013-07-26 10:30:00,71.07,71.12,71.02,71.12,19900.0,43.9712,44.0022,43.9403,44.0022,19900.0
2013-07-26 10:35:00,71.13,71.13,71.04,71.05,13100.0,44.0083,44.0083,43.9527,43.9588,13100.0
2013-07-26 10:40:00,71.05,71.1,71.01,71.01,23800.0,43.9588,43.9898,43.9341,43.9341,23800.0
2013-07-26 10:45:00,71.01,71.03,70.84,70.88,22700.0,43.9341,43.9465,43.8289,43.8537,22700.0
2013-07-26 10:50:00,70.88,70.89,70.77,70.85,43300.0,43.8537,43.8599,43.7856,43.8351,43300.0
2013-07-26 10:55:00,70.84,70.84,70.74,70.75,12200.0,43.8289,43.8289,43.7671,43.7732,12200.0
2013-07-26 11:00:00,70.75,70.82,70.7,70.82,25500.0,43.7732,43.8165,43.7423,43.8165,25500.0
2013-07-26 11:05:00,70.8,70.88,70.78,70.78,15200.0,43.8042,43.8537,43.7918,43.7918,15200.0
2013-07-26 11:10:00,70.79,70.81,70.72,70.76,18700.0,43.798,43.8104,43.7547,43.7794,18700.0
2013-07-26 11:15:00,70.75,70.81,70.72,70.8,21700.0,43.7732,43.8104,43.7547,43.8042,21700.0
2013-07-26 11:20:00,70.79,70.82,70.78,70.81,9000.0,43.798,43.8165,43.7918,43.8104,9000.0
2013-07-26 11:25:00,70.8,70.82,70.73,70.75,24500.0,43.8042,43.8165,43.7609,43.7732,24500.0
2013-07-26 11:30:00,70.75,70.81,70.75,70.8,14400.0,43.7732,43.8104,43.7732,43.8042,14400.0
2013-07-26 11:35:00,70.79,70.84,70.77,70.78,11900.0,43.798,43.8289,43.7856,43.7918,11900.0
2013-07-26 11:40:00,70.76,70.77,70.69,70.7,17700.0,43.7794,43.7856,43.7361,43.7423,17700.0
2013-07-26 11:45:00,70.71,70.75,70.67,70.67,21200.0,43.7485,43.7732,43.7237,43.7237,21200.0
2013-07-26 11:50:00,70.67,70.71,70.66,70.69,11300.0,43.7237,43.7485,43.7176,43.7361,11300.0
2013-07-26 11:55:00,70.7,70.72,70.68,70.72,20400.0,43.7423,43.7547,43.7299,43.7547,20400.0
2013-07-26 12:00:00,70.72,70.76,70.72,70.76,11700.0,43.7547,43.7794,43.7547,43.7794,11700.0
2013-07-26 12:05:00,70.76,70.82,70.76,70.82,11100.0,43.7794,43.8165,43.7794,43.8165,11100.0
2013-07-26 12:10:00,70.82,70.92,70.82,70.91,12400.0,43.8165,43.8784,43.8165,43.8722,12400.0
2013-07-26 12:15:00,70.91,70.91,70.77,70.78,12100.0,43.8722,43.8722,43.7856,43.7918,12100.0
2013-07-26 12:20:00,70.79,70.8,70.77,70.77,8600.0,43.798,43.8042,43.7856,43.7856,8600.0
2013-07-26 12:25:00,70.78,70.83,70.76,70.83,13000.0,43.7918,43.8227,43.7794,43.8227,13000.0
2013-07-26 12:30:00,70.83,70.9,70.81,70.88,13100.0,43.8227,43.866,43.8104,43.8537,13100.0
2013-07-26 12:35:00,70.87,70.94,70.87,70.92,16400.0,43.8475,43.8908,43.8475,43.8784,16400.0
2013-07-26 12:40:00,70.94,70.94,70.91,70.94,4100.0,43.8908,43.8908,43.8722,43.8908,4100.0
2013-07-26 12:45:00,70.95,70.98,70.95,70.96,8300.0,43.897,43.9155,43.897,43.9032,8300.0
2013-07-26 12:50:00,70.95,71.0,70.92,70.93,12400.0,43.897,43.9279,43.8784,43.8846,12400.0
2013-07-26 12:55:00,70.93,70.96,70.93,70.94,15800.0,43.8846,43.9032,43.8846,43.8908,15800.0
2013-07-26 13:00:00,70.95,70.97,70.94,70.96,9700.0,43.897,43.9094,43.8908,43.9032,9700.0
2013-07-26 13:05:00,70.97,71.01,70.96,71.01,17100.0,43.9094,43.9341,43.9032,43.9341,17100.0
2013-07-26 13:10:00,71.01,71.05,71.01,71.05,10300.0,43.9341,43.9588,43.9341,43.9588,10300.0
2013-07-26 13:15:00,71.06,71.06,71.01,71.03,9000.0,43.965,43.965,43.9341,43.9465,9000.0
2013-07-26 13:20:00,71.03,71.07,71.03,71.07,4800.0,43.9465,43.9712,43.9465,43.9712,4800.0
2013-07-26 13:25:00,71.07,71.14,71.07,71.12,10800.0,43.9712,44.0145,43.9712,44.0022,10800.0
2013-07-26 13:30:00,71.11,71.12,71.09,71.12,2700.0,43.996,44.0022,43.9836,44.0022,2700.0
2013-07-26 13:35:00,71.1,71.13,71.09,71.11,5400.0,43.9898,44.0083,43.9836,43.996,5400.0
2013-07-26 13:40:00,71.11,71.13,71.08,71.08,9100.0,43.996,44.0083,43.9774,43.9774,9100.0
2013-07-26 13:45:00,71.08,71.11,71.08,71.1,9100.0,43.9774,43.996,43.9774,43.9898,9100.0
2013-07-26 13:50:00,71.11,71.16,71.11,71.16,10300.0,43.996,44.0269,43.996,44.0269,10300.0
2013-07-26 13:55:00,71.14,71.16,71.07,71.09,13400.0,44.0145,44.0269,43.9712,43.9836,13400.0
2013-07-26 14:00:00,71.08,71.11,71.08,71.08,8200.0,43.9774,43.996,43.9774,43.9774,8200.0
2013-07-26 14:05:00,71.09,71.1,71.06,71.09,13700.0,43.9836,43.9898,43.965,43.9836,13700.0
2013-07-26 14:10:00,71.09,71.17,71.09,71.11,12400.0,43.9836,44.0331,43.9836,43.996,12400.0
2013-07-26 14:15:00,71.11,71.11,70.93,70.93,6400.0,43.996,43.996,43.8846,43.8846,6400.0
2013-07-26 14:20:00,70.93,70.96,70.87,70.88,15900.0,43.8846,43.9032,43.8475,43.8537,15900.0
2013-07-26 14:25:00,70.88,70.89,70.77,70.81,22400.0,43.8537,43.8599,43.7856,43.8104,22400.0
2013-07-26 14:30:00,70.82,70.93,70.82,70.93,15900.0,43.8165,43.8846,43.8165,43.8846,15900.0
2013-07-26 14:35:00,70.92,70.97,70.91,70.94,11900.0,43.8784,43.9094,43.8722,43.8908,11900.0
2013-07-26 14:40:00,70.95,71.01,70.91,70.91,27600.0,43.897,43.9341,43.8722,43.8722,27600.0
2013-07-26 14:45:00,70.9,70.99,70.9,70.95,21600.0,43.866,43.9217,43.866,43.897,21600.0
2013-07-26 14:50:00,70.93,71.05,70.92,71.03,14100.0,43.8846,43.9588,43.8784,43.9465,14100.0
2013-07-26 14:55:00,71.01,71.05,70.94,71.05,16100.0,43.9341,43.9588,43.8908,43.9588,16100.0
2013-07-26 15:00:00,71.03,71.03,71.0,71.03,5200.0,43.9465,43.9465,43.9279,43.9465,5200.0
2013-07-26 15:05:00,71.01,71.12,71.0,71.12,13800.0,43.9341,44.0022,43.9279,44.0022,13800.0
2013-07-26 15:10:00,71.12,71.13,71.08,71.1,10000.0,44.0022,44.0083,43.9774,43.9898,10000.0
2013-07-26 15:15:00,71.11,71.12,71.03,71.05,10300.0,43.996,44.0022,43.9465,43.9588,10300.0
2013-07-26 15:20:00,71.04,71.12,71.04,71.1,28100.0,43.9527,44.0022,43.9527,43.9898,28100.0
2013-07-26 15:25:00,71.08,71.11,71.07,71.07,16000.0,43.9774,43.996,43.9712,43.9712,16000.0
2013-07-26 15:30:00,71.08,71.12,71.04,71.11,30900.0,43.9774,44.0022,43.9527,43.996,30900.0
2013-07-26 15:35:00,71.1,71.14,71.1,71.13,21600.0,43.9898,44.0145,43.9898,44.0083,21600.0
2013-07-26 15:40:00,71.13,71.22,71.13,71.14,21200.0,44.0083,44.064,44.0083,44.0145,21200.0
2013-07-26 15:45:00,71.18,71.25,71.17,71.19,37700.0,44.0393,44.0826,44.0331,44.0455,37700.0
2013-07-26 15:50:00,71.2,71.24,71.16,71.19,71800.0,44.0517,44.0764,44.0269,44.0455,71800.0
2013-07-26 15:55:00,71.2,71.27,71.2,71.24,87000.0,44.0517,44.095,44.0517,44.0764,87000.0
2013-07-29 09:30:00,71.07,71.39,71.03,71.29,60400.0,43.9712,44.1692,43.9465,44.1073,60400.0
2013-07-29 09:35:00,71.3,71.34,71.02,71.05,22700.0,44.1135,44.1383,43.9403,43.9588,22700.0
2013-07-29 09:40:00,71.04,71.26,71.03,71.25,26300.0,43.9527,44.0888,43.9465,44.0826,26300.0
2013-07-29 09:45:00,71.25,71.36,71.16,71.35,50400.0,44.0826,44.1506,44.0269,44.1445,50400.0
2013-07-29 09:50:00,71.34,71.4,71.2,71.23,24400.0,44.1383,44.1754,44.0517,44.0702,24400.0
2013-07-29 09:55:00,71.24,71.24,71.09,71.13,10900.0,44.0764,44.0764,43.9836,44.0083,10900.0
2013-07-29 10:00:00,71.09,71.12,70.97,71.0,18600.0,43.9836,44.0022,43.9094,43.9279,18600.0
2013-07-29 10:05:00,70.99,71.0,70.93,70.93,11300.0,43.9217,43.9279,43.8846,43.8846,11300.0
2013-07-29 10:10:00,70.93,70.96,70.88,70.95,13200.0,43.8846,43.9032,43.8537,43.897,13200.0
2013-07-29 10:15:00,70.94,71.07,70.93,71.06,18600.0,43.8908,43.9712,43.8846,43.965,18600.0
2013-07-29 10:20:00,71.05,71.17,71.03,71.11,27600.0,43.9588,44.0331,43.9465,43.996,27600.0
2013-07-29 10:25:00,71.09,71.1,71.0,71.07,25800.0,43.9836,43.9898,43.9279,43.9712,25800.0
2013-07-29 10:30:00,71.06,71.08,70.97,71.0,11100.0,43.965,43.9774,43.9094,43.9279,11100.0
2013-07-29 10:35:00,70.99,71.01,70.91,70.91,26100.0,43.9217,43.9341,43.8722,43.8722,26100.0
2013-07-29 10:40:00,70.91,71.02,70.9,71.0,53700.0,43.8722,43.9403,43.866,43.9279,53700.0
2013-07-29 10:45:00,71.01,71.02,70.95,70.95,20000.0,43.9341,43.9403,43.897,43.897,20000.0
2013-07-29 10:50:00,70.97,71.02,70.92,70.93,24500.0,43.9094,43.9403,43.8784,43.8846,24500.0
2013-07-29 10:55:00,70.91,70.99,70.91,70.97,15000.0,43.8722,43.9217,43.8722,43.9094,15000.0
2013-07-29 11:00:00,70.98,70.99,70.93,70.94,7100.0,43.9155,43.9217,43.8846,43.8908,7100.0
2013-07-29 11:05:00,70.94,70.94,70.83,70.87,20600.0,43.8908,43.8908,43.8227,43.8475,20600.0
2013-07-29 11:10:00,70.86,70.86,70.71,70.75,32900.0,43.8413,43.8413,43.7485,43.7732,32900.0
2013-07-29 11:15:00,70.73,70.75,70.64,70.64,28700.0,43.7609,43.7732,43.7052,43.7052,28700.0
2013-07-29 11:20:00,70.66,70.73,70.61,70.69,42200.0,43.7176,43.7609,43.6866,43.7361,42200.0
2013-07-29 11:25:00,70.68,70.7,70.61,70.66,21600.0,43.7299,43.7423,43.6866,43.7176,21600.0
2013-07-29 11:30:00,70.66,70.69,70.6,70.69,22100.0,43.7176,43.7361,43.6804,43.7361,22100.0
2013-07-29 11:35:00,70.69,70.7,70.63,70.63,13100.0,43.7361,43.7423,43.699,43.699,13100.0
2013-07-29 11:40:00,70.62,70.69,70.61,70.67,14000.0,43.6928,43.7361,43.6866,43.7237,14000.0
2013-07-29 11:45:00,70.69,70.77,70.68,70.77,7000.0,43.7361,43.7856,43.7299,43.7856,7000.0
2013-07-29 11:50:00,70.76,70.85,70.76,70.82,9800.0,43.7794,43.8351,43.7794,43.8165,9800.0
2013-07-29 11:55:00,70.83,70.85,70.77,70.85,12400.0,43.8227,43.8351,43.7856,43.8351,12400.0
2013-07-29 12:00:00,70.84,70.89,70.82,70.85,8600.0,43.8289,43.8599,43.8165,43.8351,8600.0
2013-07-29 12:05:00,70.84,70.85,70.8,70.81,8700.0,43.8289,43.8351,43.8042,43.8104,8700.0
2013-07-29 12:10:00,70.8,70.81,70.77,70.78,21200.0,43.8042,43.8104,43.7856,43.7918,21200.0
2013-07-29 12:15:00,70.79,70.79,70.75,70.75,14200.0,43.798,43.798,43.7732,43.7732,14200.0
2013-07-29 12:20:00,70.75,70.77,70.71,70.73,9000.0,43.7732,43.7856,43.7485,43.7609,9000.0
2013-07-29 12:25:00,70.73,70.75,70.71,70.75,4400.0,43.7609,43.7732,43.7485,43.7732,4400.0
2013-07-29 12:30:00,70.74,70.79,70.72,70.75,12300.0,43.7671,43.798,43.7547,43.7732,12300.0
2013-07-29 12:35:00,70.76,70.78,70.73,70.74,12200.0,43.7794,43.7918,43.7609,43.7671,12200.0
2013-07-29 12:40:00,70.74,70.76,70.72,70.75,24400.0,43.7671,43.7794,43.7547,43.7732,24400.0
2013-07-29 12:45:00,70.76,70.87,70.75,70.84,19900.0,43.7794,43.8475,43.7732,43.8289,19900.0
2013-07-29 12:50:00,70.86,70.88,70.83,70.83,6500.0,43.8413,43.8537,43.8227,43.8227,6500.0
2013-07-29 12:55:00,70.83,70.85,70.83,70.83,10100.0,43.8227,43.8351,43.8227,43.8227,10100.0
2013-07-29 13:00:00,70.83,70.83,70.8,70.81,22100.0,43.8227,43.8227,43.8042,43.8104,22100.0
2013-07-29 13:05:00,70.81,70.83,70.8,70.83,26700.0,43.8104,43.8227,43.8042,43.8227,26700.0
2013-07-29 13:10:00,70.81,70.81,70.74,70.75,49700.0,43.8104,43.8104,43.7671,43.7732,49700.0
2013-07-29 13:15:00,70.76,70.77,70.73,70.76,53600.0,43.7794,43.7856,43.7609,43.7794,53600.0
2013-07-29 13:20:00,70.76,70.77,70.69,70.69,65100.0,43.7794,43.7856,43.7361,43.7361,65100.0
2013-07-29 13:25:00,70.69,70.75,70.69,70.72,44000.0,43.7361,43.7732,43.7361,43.7547,44000.0
2013-07-29 13:30:00,70.72,70.74,70.68,70.69,51500.0,43.7547,43.7671,43.7299,43.7361,51500.0
2013-07-29 13:35:00,70.73,70.74,70.66,70.67,79100.0,43.7609,43.7671,43.7176,43.7237,79100.0
2013-07-29 13:40:00,70.68,70.68,70.59,70.59,81900.0,43.7299,43.7299,43.6742,43.6742,81900.0
2013-07-29 13:45:00,70.59,70.7,70.59,70.68,51700.0,43.6742,43.7423,43.6742,43.7299,51700.0
2013-07-29 13:50:00,70.67,70.67,70.63,70.64,67300.0,43.7237,43.7237,43.699,43.7052,67300.0
2013-07-29 13:55:00,70.64,70.71,70.64,70.7,47100.0,43.7052,43.7485,43.7052,43.7423,47100.0
2013-07-29 14:00:00,70.7,70.8,70.7,70.79,50200.0,43.7423,43.8042,43.7423,43.798,50200.0
2013-07-29 14:05:00,70.78,70.79,70.71,70.77,71400.0,43.7918,43.798,43.7485,43.7856,71400.0
2013-07-29 14:10:00,70.78,70.78,70.73,70.73,65900.0,43.7918,43.7918,43.7609,43.7609,65900.0
2013-07-29 14:15:00,70.72,70.73,70.68,70.69,58300.0,43.7547,43.7609,43.7299,43.7361,58300.0
2013-07-29 14:20:00,70.67,70.73,70.66,70.73,22000.0,43.7237,43.7609,43.7176,43.7609,22000.0
2013-07-29 14:25:00,70.73,70.74,70.67,70.72,80100.0,43.7609,43.7671,43.7237,43.7547,80100.0
2013-07-29 14:30:00,70.73,70.76,70.68,70.69,83300.0,43.7609,43.7794,43.7299,43.7361,83300.0
2013-07-29 14:35:00,70.69,70.72,70.67,70.68,42200.0,43.7361,43.7547,43.7237,43.7299,42200.0
2013-07-29 14:40:00,70.68,70.78,70.67,70.75,68700.0,43.7299,43.7918,43.7237,43.7732,68700.0
2013-07-29 14:45:00,70.76,70.76,70.69,70.75,74200.0,43.7794,43.7794,43.7361,43.7732,74200.0
2013-07-29 14:50:00,70.74,70.76,70.7,70.76,89000.0,43.7671,43.7794,43.7423,43.7794,89000.0
2013-07-29 14:55:00,70.76,70.76,70.69,70.72,62600.0,43.7794,43.7794,43.7361,43.7547,62600.0
2013-07-29 15:00:00,70.72,70.73,70.68,70.68,70600.0,43.7547,43.7609,43.7299,43.7299,70600.0
2013-07-29 15:05:00,70.67,70.69,70.65,70.68,28500.0,43.7237,43.7361,43.7114,43.7299,28500.0
2013-07-29 15:10:00,70.68,70.69,70.66,70.66,41700.0,43.7299,43.7361,43.7176,43.7176,41700.0
2013-07-29 15:15:00,70.66,70.67,70.59,70.62,73500.0,43.7176,43.7237,43.6742,43.6928,73500.0
2013-07-29 15:20:00,70.63,70.67,70.59,70.65,76300.0,43.699,43.7237,43.6742,43.7114,76300.0
2013-07-29 15:25:00,70.65,70.67,70.63,70.64,81800.0,43.7114,43.7237,43.699,43.7052,81800.0
2013-07-29 15:30:00,70.65,70.71,70.63,70.7,115100.0,43.7114,43.7485,43.699,43.7423,115100.0
2013-07-29 15:35:00,70.69,70.73,70.68,70.69,74100.0,43.7361,43.7609,43.7299,43.7361,74100.0
2013-07-29 15:40:00,70.7,70.71,70.67,70.69,104900.0,43.7423,43.7485,43.7237,43.7361,104900.0
2013-07-29 15:45:00,70.69,70.78,70.69,70.76,140600.0,43.7361,43.7918,43.7361,43.7794,140600.0
2013-07-29 15:50:00,70.76,70.77,70.65,70.65,161500.0,43.7794,43.7856,43.7114,43.7114,161500.0
2013-07-29 15:55:00,70.65,70.68,70.6,70.67,234700.0,43.7114,43.7299,43.6804,43.7237,234700.0
2013-07-30 09:30:00,70.9,71.28,70.76,71.2,175800.0,43.866,44.1012,43.7794,44.0517,175800.0
2013-07-30 09:35:00,71.16,71.24,71.09,71.2,13100.0,44.0269,44.0764,43.9836,44.0517,13100.0
2013-07-30 09:40:00,71.16,71.2,71.0,71.17,52800.0,44.0269,44.0517,43.9279,44.0331,52800.0
2013-07-30 09:45:00,71.16,71.17,71.05,71.09,46700.0,44.0269,44.0331,43.9588,43.9836,46700.0
2013-07-30 09:50:00,71.09,71.14,71.05,71.12,29400.0,43.9836,44.0145,43.9588,44.0022,29400.0
2013-07-30 09:55:00,71.13,71.18,71.12,71.14,20800.0,44.0083,44.0393,44.0022,44.0145,20800.0
2013-07-30 10:00:00,71.16,71.31,71.16,71.31,32800.0,44.0269,44.1197,44.0269,44.1197,32800.0
2013-07-30 10:05:00,71.31,71.33,71.25,71.25,50900.0,44.1197,44.1321,44.0826,44.0826,50900.0
2013-07-30 10:10:00,71.28,71.31,71.14,71.2,29600.0,44.1012,44.1197,44.0145,44.0517,29600.0
2013-07-30 10:15:00,71.2,71.25,71.13,71.13,43800.0,44.0517,44.0826,44.0083,44.0083,43800.0
2013-07-30 10:20:00,71.14,71.22,71.12,71.17,42300.0,44.0145,44.064,44.0022,44.0331,42300.0
2013-07-30 10:25:00,71.18,71.18,71.13,71.16,26400.0,44.0393,44.0393,44.0083,44.0269,26400.0
2013-07-30 10:30:00,71.15,71.18,71.09,71.13,39800.0,44.0207,44.0393,43.9836,44.0083,39800.0
2013-07-30 10:35:00,71.13,71.17,71.09,71.14,16800.0,44.0083,44.0331,43.9836,44.0145,16800.0
2013-07-30 10:40:00,71.19,71.19,71.14,71.16,20400.0,44.0455,44.0455,44.0145,44.0269,20400.0
2013-07-30 10:45:00,71.15,71.22,71.11,71.2,31500.0,44.0207,44.064,43.996,44.0517,31500.0
2013-07-30 10:50:00,71.18,71.24,71.17,71.22,32100.0,44.0393,44.0764,44.0331,44.064,32100.0
2013-07-30 10:55:00,71.22,71.22,71.11,71.13,38400.0,44.064,44.064,43.996,44.0083,38400.0
2013-07-30 11:00:00,71.11,71.14,71.07,71.11,20800.0,43.996,44.0145,43.9712,43.996,20800.0
2013-07-30 11:05:00,71.11,71.11,71.08,71.1,9000.0,43.996,43.996,43.9774,43.9898,9000.0
2013-07-30 11:10:00,71.1,71.17,71.1,71.15,17100.0,43.9898,44.0331,43.9898,44.0207,17100.0
2013-07-30 11:15:00,71.17,71.19,71.16,71.17,15200.0,44.0331,44.0455,44.0269,44.0331,15200.0
2013-07-30 11:20:00,71.17,71.18,71.07,71.12,21700.0,44.0331,44.0393,43.9712,44.0022,21700.0
2013-07-30 11:25:00,71.13,71.13,71.09,71.09,17000.0,44.0083,44.0083,43.9836,43.9836,17000.0
2013-07-30 11:30:00,71.1,71.1,71.06,71.06,11400.0,43.9898,43.9898,43.965,43.965,11400.0
2013-07-30 11:35:00,71.05,71.05,71.01,71.01,24200.0,43.9588,43.9588,43.9341,43.9341,24200.0
2013-07-30 11:40:00,71.02,71.02,70.92,70.94,21400.0,43.9403,43.9403,43.8784,43.8908,21400.0
2013-07-30 11:45:00,70.94,71.01,70.92,71.01,15900.0,43.8908,43.9341,43.8784,43.9341,15900.0
2013-07-30 11:50:00,71.0,71.07,70.99,71.02,12700.0,43.9279,43.9712,43.9217,43.9403,12700.0
2013-07-30 11:55:00,71.02,71.02,70.9,70.91,12700.0,43.9403,43.9403,43.866,43.8722,12700.0
2013-07-30 12:00:00,70.92,71.0,70.92,70.93,41100.0,43.8784,43.9279,43.8784,43.8846,41100.0
2013-07-30 12:05:00,70.93,70.95,70.9,70.9,14700.0,43.8846,43.897,43.866,43.866,14700.0
2013-07-30 12:10:00,70.9,70.92,70.81,70.85,47100.0,43.866,43.8784,43.8104,43.8351,47100.0
2013-07-30 12:15:00,70.85,70.86,70.82,70.83,10000.0,43.8351,43.8413,43.8165,43.8227,10000.0
2013-07-30 12:20:00,70.83,70.87,70.82,70.82,15000.0,43.8227,43.8475,43.8165,43.8165,15000.0
2013-07-30 12:25:00,70.81,70.81,70.7,70.75,20900.0,43.8104,43.8104,43.7423,43.7732,20900.0
2013-07-30 12:30:00,70.76,70.81,70.67,70.69,23400.0,43.7794,43.8104,43.7237,43.7361,23400.0
2013-07-30 12:35:00,70.69,70.74,70.68,70.71,19300.0,43.7361,43.7671,43.7299,43.7485,19300.0
2013-07-30 12:40:00,70.7,70.72,70.68,70.69,24200.0,43.7423,43.7547,43.7299,43.7361,24200.0
2013-07-30 12:45:00,70.69,70.75,70.69,70.71,33500.0,43.7361,43.7732,43.7361,43.7485,33500.0
2013-07-30 12:50:00,70.71,70.71,70.63,70.67,22700.0,43.7485,43.7485,43.699,43.7237,22700.0
2013-07-30 12:55:00,70.67,70.67,70.62,70.64,10800.0,43.7237,43.7237,43.6928,43.7052,10800.0
2013-07-30 13:00:00,70.64,70.65,70.58,70.58,23600.0,43.7052,43.7114,43.6681,43.6681,23600.0
2013-07-30 13:05:00,70.58,70.65,70.58,70.64,19900.0,43.6681,43.7114,43.6681,43.7052,19900.0
2013-07-30 13:10:00,70.63,70.65,70.59,70.63,12800.0,43.699,43.7114,43.6742,43.699,12800.0
2013-07-30 13:15:00,70.61,70.61,70.53,70.53,22500.0,43.6866,43.6866,43.6371,43.6371,22500.0
2013-07-30 13:20:00,70.55,70.55,70.49,70.51,22300.0,43.6495,43.6495,43.6124,43.6247,22300.0
2013-07-30 13:25:00,70.52,70.54,70.45,70.47,28400.0,43.6309,43.6433,43.5876,43.6,28400.0
2013-07-30 13:30:00,70.48,70.48,70.42,70.46,28300.0,43.6062,43.6062,43.5691,43.5938,28300.0
2013-07-30 13:35:00,70.45,70.49,70.41,70.49,31400.0,43.5876,43.6124,43.5629,43.6124,31400.0
2013-07-30 13:40:00,70.47,70.47,70.36,70.41,29800.0,43.6,43.6,43.5319,43.5629,29800.0
2013-07-30 13:45:00,70.41,70.41,70.28,70.39,45100.0,43.5629,43.5629,43.4824,43.5505,45100.0
2013-07-30 13:50:00,70.39,70.44,70.38,70.44,18000.0,43.5505,43.5814,43.5443,43.5814,18000.0
2013-07-30 13:55:00,70.43,70.46,70.41,70.46,18700.0,43.5753,43.5938,43.5629,43.5938,18700.0
2013-07-30 14:00:00,70.47,70.47,70.43,70.45,21200.0,43.6,43.6,43.5753,43.5876,21200.0
2013-07-30 14:05:00,70.44,70.45,70.34,70.35,25400.0,43.5814,43.5876,43.5196,43.5258,25400.0
2013-07-30 14:10:00,70.34,70.34,70.28,70.29,17800.0,43.5196,43.5196,43.4824,43.4886,17800.0
2013-07-30 14:15:00,70.29,70.33,70.25,70.33,28500.0,43.4886,43.5134,43.4639,43.5134,28500.0
2013-07-30 14:20:00,70.33,70.34,70.28,70.31,24700.0,43.5134,43.5196,43.4824,43.501,24700.0
2013-07-30 14:25:00,70.31,70.34,70.3,70.33,17800.0,43.501,43.5196,43.4948,43.5134,17800.0
2013-07-30 14:30:00,70.33,70.35,70.31,70.35,21600.0,43.5134,43.5258,43.501,43.5258,21600.0
2013-07-30 14:35:00,70.34,70.37,70.31,70.33,36900.0,43.5196,43.5381,43.501,43.5134,36900.0
2013-07-30 14:40:00,70.33,70.34,70.3,70.31,26400.0,43.5134,43.5196,43.4948,43.501,26400.0
2013-07-30 14:45:00,70.32,70.32,70.27,70.28,31900.0,43.5072,43.5072,43.4763,43.4824,31900.0
2013-07-30 14:50:00,70.27,70.31,70.25,70.31,28500.0,43.4763,43.501,43.4639,43.501,28500.0
2013-07-30 14:55:00,70.31,70.31,70.27,70.3,30400.0,43.501,43.501,43.4763,43.4948,30400.0
2013-07-30 15:00:00,70.29,70.4,70.25,70.38,36700.0,43.4886,43.5567,43.4639,43.5443,36700.0
2013-07-30 15:05:00,70.4,70.42,70.39,70.42,9000.0,43.5567,43.5691,43.5505,43.5691,9000.0
2013-07-30 15:10:00,70.42,70.45,70.37,70.45,40900.0,43.5691,43.5876,43.5381,43.5876,40900.0
2013-07-30 15:15:00,70.46,70.49,70.46,70.49,19900.0,43.5938,43.6124,43.5938,43.6124,19900.0
2013-07-30 15:20:00,70.5,70.53,70.49,70.52,17900.0,43.6186,43.6371,43.6124,43.6309,17900.0
2013-07-30 15:25:00,70.52,70.52,70.49,70.51,22400.0,43.6309,43.6309,43.6124,43.6247,22400.0
2013-07-30 15:30:00,70.51,70.51,70.43,70.47,26900.0,43.6247,43.6247,43.5753,43.6,26900.0
2013-07-30 15:35:00,70.47,70.47,70.41,70.42,23900.0,43.6,43.6,43.5629,43.5691,23900.0
2013-07-30 15:40:00,70.41,70.45,70.39,70.44,18500.0,43.5629,43.5876,43.5505,43.5814,18500.0
2013-07-30 15:45:00,70.44,70.48,70.42,70.42,28200.0,43.5814,43.6062,43.5691,43.5691,28200.0
2013-07-30 15:50:00,70.42,70.47,70.41,70.47,34800.0,43.5691,43.6,43.5629,43.6,34800.0
2013-07-30 15:55:00,70.46,70.49,70.44,70.47,73800.0,43.5938,43.6124,43.5814,43.6,73800.0
2013-07-31 09:30:00,70.44,70.73,70.23,70.38,100000.0,43.5814,43.7609,43.4515,43.5443,100000.0
2013-07-31 09:35:00,70.35,70.35,70.03,70.14,29000.0,43.5258,43.5258,43.3278,43.3958,29000.0
2013-07-31 09:40:00,70.16,70.16,69.8,69.88,38200.0,43.4082,43.4082,43.1855,43.235,38200.0
2013-07-31 09:45:00,69.81,69.92,69.79,69.84,18200.0,43.1917,43.2597,43.1793,43.2102,18200.0
2013-07-31 09:50:00,69.86,69.86,69.58,69.63,38700.0,43.2226,43.2226,43.0494,43.0803,38700.0
2013-07-31 09:55:00,69.63,69.76,69.61,69.61,34400.0,43.0803,43.1607,43.0679,43.0679,34400.0
2013-07-31 10:00:00,69.65,69.72,69.54,69.63,30800.0,43.0927,43.136,43.0246,43.0803,30800.0
2013-07-31 10:05:00,69.64,69.65,69.56,69.56,30600.0,43.0865,43.0927,43.037,43.037,30600.0
2013-07-31 10:10:00,69.55,69.56,69.27,69.36,61800.0,43.0308,43.037,42.8576,42.9132,61800.0
2013-07-31 10:15:00,69.36,69.43,69.35,69.43,23000.0,42.9132,42.9565,42.9071,42.9565,23000.0
2013-07-31 10:20:00,69.42,69.58,69.42,69.5,63800.0,42.9504,43.0494,42.9504,42.9999,63800.0
2013-07-31 10:25:00,69.51,69.63,69.51,69.62,31600.0,43.006,43.0803,43.006,43.0741,31600.0
2013-07-31 10:30:00,69.61,69.63,69.53,69.55,17700.0,43.0679,43.0803,43.0184,43.0308,17700.0
2013-07-31 10:35:00,69.54,69.57,69.46,69.46,35300.0,43.0246,43.0432,42.9751,42.9751,35300.0
2013-07-31 10:40:00,69.47,69.55,69.43,69.52,55400.0,42.9813,43.0308,42.9565,43.0122,55400.0
2013-07-31 10:45:00,69.51,69.56,69.5,69.54,53800.0,43.006,43.037,42.9999,43.0246,53800.0
2013-07-31 10:50:00,69.53,69.56,69.46,69.47,36100.0,43.0184,43.037,42.9751,42.9813,36100.0
2013-07-31 10:55:00,69.46,69.5,69.44,69.47,17000.0,42.9751,42.9999,42.9627,42.9813,17000.0
2013-07-31 11:00:00,69.47,69.47,69.42,69.42,22100.0,42.9813,42.9813,42.9504,42.9504,22100.0
2013-07-31 11:05:00,69.42,69.46,69.38,69.38,36400.0,42.9504,42.9751,42.9256,42.9256,36400.0
2013-07-31 11:10:00,69.41,69.41,69.29,69.31,17400.0,42.9442,42.9442,42.8699,42.8823,17400.0
2013-07-31 11:15:00,69.31,69.36,69.31,69.35,17800.0,42.8823,42.9132,42.8823,42.9071,17800.0
2013-07-31 11:20:00,69.34,69.34,69.2,69.23,60300.0,42.9009,42.9009,42.8142,42.8328,60300.0
2013-07-31 11:25:00,69.22,69.23,69.14,69.14,50400.0,42.8266,42.8328,42.7771,42.7771,50400.0
2013-07-31 11:30:00,69.12,69.18,69.12,69.15,43300.0,42.7648,42.8019,42.7648,42.7833,43300.0
2013-07-31 11:35:00,69.15,69.16,69.13,69.13,10600.0,42.7833,42.7895,42.7709,42.7709,10600.0
2013-07-31 11:40:00,69.13,69.15,69.08,69.14,30000.0,42.7709,42.7833,42.74,42.7771,30000.0
2013-07-31 11:45:00,69.13,69.16,69.09,69.09,30800.0,42.7709,42.7895,42.7462,42.7462,30800.0
2013-07-31 11:50:00,69.07,69.17,69.07,69.11,82600.0,42.7338,42.7957,42.7338,42.7586,82600.0
2013-07-31 11:55:00,69.11,69.24,69.11,69.22,13900.0,42.7586,42.839,42.7586,42.8266,13900.0
2013-07-31 12:00:00,69.2,69.21,69.11,69.15,55400.0,42.8142,42.8204,42.7586,42.7833,55400.0
2013-07-31 12:05:00,69.16,69.17,69.12,69.12,59100.0,42.7895,42.7957,42.7648,42.7648,59100.0
2013-07-31 12:10:00,69.11,69.12,69.09,69.11,12900.0,42.7586,42.7648,42.7462,42.7586,12900.0
2013-07-31 12:15:00,69.11,69.13,69.09,69.11,32700.0,42.7586,42.7709,42.7462,42.7586,32700.0
2013-07-31 12:20:00,69.1,69.13,69.07,69.07,25100.0,42.7524,42.7709,42.7338,42.7338,25100.0
2013-07-31 12:25:00,69.07,69.08,68.98,68.98,38000.0,42.7338,42.74,42.6781,42.6781,38000.0
2013-07-31 12:30:00,68.98,68.99,68.92,68.95,40800.0,42.6781,42.6843,42.641,42.6596,40800.0
2013-07-31 12:35:00,68.94,68.95,68.91,68.93,42900.0,42.6534,42.6596,42.6348,42.6472,42900.0
2013-07-31 12:40:00,68.93,68.93,68.84,68.84,56700.0,42.6472,42.6472,42.5915,42.5915,56700.0
2013-07-31 12:45:00,68.85,68.89,68.84,68.86,22300.0,42.5977,42.6225,42.5915,42.6039,22300.0
2013-07-31 12:50:00,68.86,68.89,68.83,68.86,45600.0,42.6039,42.6225,42.5853,42.6039,45600.0
2013-07-31 12:55:00,68.86,68.87,68.8,68.81,26800.0,42.6039,42.6101,42.5668,42.573,26800.0
2013-07-31 13:00:00,68.8,68.82,68.77,68.8,22600.0,42.5668,42.5791,42.5482,42.5668,22600.0
2013-07-31 13:05:00,68.81,68.87,68.79,68.85,34400.0,42.573,42.6101,42.5606,42.5977,34400.0
2013-07-31 13:10:00,68.85,68.89,68.82,68.89,20900.0,42.5977,42.6225,42.5791,42.6225,20900.0
2013-07-31 13:15:00,68.88,68.94,68.88,68.94,39800.0,42.6163,42.6534,42.6163,42.6534,39800.0
2013-07-31 13:20:00,68.94,68.95,68.86,68.86,28700.0,42.6534,42.6596,42.6039,42.6039,28700.0
2013-07-31 13:25:00,68.86,68.87,68.82,68.83,9300.0,42.6039,42.6101,42.5791,42.5853,9300.0
2013-07-31 13:30:00,68.83,68.85,68.77,68.82,27500.0,42.5853,42.5977,42.5482,42.5791,27500.0
2013-07-31 13:35:00,68.81,68.83,68.77,68.81,13900.0,42.573,42.5853,42.5482,42.573,13900.0
2013-07-31 13:40:00,68.8,68.95,68.79,68.85,27800.0,42.5668,42.6596,42.5606,42.5977,27800.0
2013-07-31 13:45:00,68.87,68.9,68.86,68.89,15700.0,42.6101,42.6286,42.6039,42.6225,15700.0
2013-07-31 13:50:00,68.89,69.0,68.88,68.98,44400.0,42.6225,42.6905,42.6163,42.6781,44400.0
2013-07-31 13:55:00,68.97,69.02,68.94,68.99,13300.0,42.6719,42.7029,42.6534,42.6843,13300.0
2013-07-31 14:00:00,69.0,69.37,68.98,69.34,81600.0,42.6905,42.9194,42.6781,42.9009,81600.0
2013-07-31 14:05:00,69.37,69.37,69.22,69.22,17200.0,42.9194,42.9194,42.8266,42.8266,17200.0
2013-07-31 14:10:00,69.22,69.34,69.22,69.25,37900.0,42.8266,42.9009,42.8266,42.8452,37900.0
2013-07-31 14:15:00,69.26,69.26,69.1,69.19,30600.0,42.8514,42.8514,42.7524,42.8081,30600.0
2013-07-31 14:20:00,69.2,69.55,69.2,69.53,85800.0,42.8142,43.0308,42.8142,43.0184,85800.0
2013-07-31 14:25:00,69.55,69.58,69.46,69.5,61700.0,43.0308,43.0494,42.9751,42.9999,61700.0
2013-07-31 14:30:00,69.51,69.63,69.51,69.63,45000.0,43.006,43.0803,43.006,43.0803,45000.0
2013-07-31 14:35:00,69.63,69.73,69.6,69.67,58900.0,43.0803,43.1422,43.0617,43.105,58900.0
2013-07-31 14:40:00,69.63,69.78,69.61,69.73,50300.0,43.0803,43.1731,43.0679,43.1422,50300.0
2013-07-31 14:45:00,69.74,69.89,69.74,69.89,44800.0,43.1483,43.2412,43.1483,43.2412,44800.0
2013-07-31 14:50:00,69.91,70.12,69.91,70.09,49600.0,43.2535,43.3835,43.2535,43.3649,49600.0
2013-07-31 14:55:00,70.09,70.19,70.07,70.15,67100.0,43.3649,43.4268,43.3525,43.402,67100.0
2013-07-31 15:00:00,70.17,70.17,70.05,70.1,56300.0,43.4144,43.4144,43.3401,43.3711,56300.0
2013-07-31 15:05:00,70.11,70.18,70.04,70.06,39900.0,43.3773,43.4206,43.334,43.3463,39900.0
2013-07-31 15:10:00,70.04,70.04,69.86,69.92,96500.0,43.334,43.334,43.2226,43.2597,96500.0
2013-07-31 15:15:00,69.93,69.98,69.91,69.94,34300.0,43.2659,43.2968,43.2535,43.2721,34300.0
2013-07-31 15:20:00,69.93,70.0,69.9,69.99,19500.0,43.2659,43.3092,43.2473,43.303,19500.0
2013-07-31 15:25:00,69.99,70.05,69.97,70.04,26600.0,43.303,43.3401,43.2906,43.334,26600.0
2013-07-31 15:30:00,70.04,70.04,69.81,69.88,28100.0,43.334,43.334,43.1917,43.235,28100.0
2013-07-31 15:35:00,69.89,69.94,69.85,69.89,29800.0,43.2412,43.2721,43.2164,43.2412,29800.0
2013-07-31 15:40:00,69.88,69.88,69.74,69.75,23400.0,43.235,43.235,43.1483,43.1545,23400.0
2013-07-31 15:45:00,69.73,69.75,69.56,69.56,64900.0,43.1422,43.1545,43.037,43.037,64900.0
2013-07-31 15:50:00,69.55,69.66,69.4,69.41,38200.0,43.0308,43.0989,42.938,42.9442,38200.0
2013-07-31 15:55:00,69.39,69.47,69.33,69.36,192700.0,42.9318,42.9813,42.8947,42.9132,192700.0
2013-08-01 09:30:00,69.61,69.74,69.47,69.52,55700.0,43.0679,43.1483,42.9813,43.0122,55700.0
2013-08-01 09:35:00,69.52,69.74,69.51,69.7,20200.0,43.0122,43.1483,43.006,43.1236,20200.0
2013-08-01 09:40:00,69.74,69.81,69.5,69.55,46400.0,43.1483,43.1917,42.9999,43.0308,46400.0
2013-08-01 09:45:00,69.56,69.72,69.54,69.64,43700.0,43.037,43.136,43.0246,43.0865,43700.0
2013-08-01 09:50:00,69.67,69.76,69.64,69.69,31700.0,43.105,43.1607,43.0865,43.1174,31700.0
2013-08-01 09:55:00,69.68,69.69,69.5,69.54,50400.0,43.1112,43.1174,42.9999,43.0246,50400.0
2013-08-01 10:00:00,69.52,69.53,69.14,69.14,63100.0,43.0122,43.0184,42.7771,42.7771,63100.0
2013-08-01 10:05:00,69.17,69.35,69.16,69.34,111200.0,42.7957,42.9071,42.7895,42.9009,111200.0
2013-08-01 10:10:00,69.35,69.43,69.32,69.41,78400.0,42.9071,42.9565,42.8885,42.9442,78400.0
2013-08-01 10:15:00,69.41,69.48,69.29,69.33,69700.0,42.9442,42.9875,42.8699,42.8947,69700.0
2013-08-01 10:20:00,69.34,69.35,69.27,69.33,98300.0,42.9009,42.9071,42.8576,42.8947,98300.0
2013-08-01 10:25:00,69.33,69.45,69.33,69.39,103500.0,42.8947,42.9689,42.8947,42.9318,103500.0
2013-08-01 10:30:00,69.39,69.4,69.28,69.3,33300.0,42.9318,42.938,42.8637,42.8761,33300.0
2013-08-01 10:35:00,69.31,69.64,69.31,69.6,59500.0,42.8823,43.0865,42.8823,43.0617,59500.0
2013-08-01 10:40:00,69.61,69.64,69.56,69.59,40100.0,43.0679,43.0865,43.037,43.0555,40100.0
2013-08-01 10:45:00,69.58,69.58,69.47,69.49,52700.0,43.0494,43.0494,42.9813,42.9937,52700.0
2013-08-01 10:50:00,69.5,69.5,69.35,69.35,37000.0,42.9999,42.9999,42.9071,42.9071,37000.0
2013-08-01 10:55:00,69.34,69.39,69.28,69.38,149600.0,42.9009,42.9318,42.8637,42.9256,149600.0
2013-08-01 11:00:00,69.38,69.38,69.29,69.31,94400.0,42.9256,42.9256,42.8699,42.8823,94400.0
2013-08-01 11:05:00,69.3,69.3,69.19,69.22,46000.0,42.8761,42.8761,42.8081,42.8266,46000.0
2013-08-01 11:10:00,69.21,69.22,69.06,69.08,57400.0,42.8204,42.8266,42.7276,42.74,57400.0
2013-08-01 11:15:00,69.1,69.12,69.05,69.09,70400.0,42.7524,42.7648,42.7214,42.7462,70400.0
2013-08-01 11:20:00,69.09,69.11,68.93,68.95,58700.0,42.7462,42.7586,42.6472,42.6596,58700.0
2013-08-01 11:25:00,68.93,68.97,68.89,68.96,38100.0,42.6472,42.6719,42.6225,42.6658,38100.0
2013-08-01 11:30:00,68.97,69.12,68.97,69.12,18200.0,42.6719,42.7648,42.6719,42.7648,18200.0
2013-08-01 11:35:00,69.13,69.14,69.06,69.13,20700.0,42.7709,42.7771,42.7276,42.7709,20700.0
2013-08-01 11:40:00,69.12,69.14,69.08,69.1,56100.0,42.7648,42.7771,42.74,42.7524,56100.0
2013-08-01 11:45:00,69.09,69.16,69.09,69.16,37800.0,42.7462,42.7895,42.7462,42.7895,37800.0
2013-08-01 11:50:00,69.16,69.22,69.15,69.22,29300.0,42.7895,42.8266,42.7833,42.8266,29300.0
2013-08-01 11:55:00,69.24,69.31,69.23,69.26,48400.0,42.839,42.8823,42.8328,42.8514,48400.0
2013-08-01 12:00:00,69.25,69.26,69.23,69.26,21500.0,42.8452,42.8514,42.8328,42.8514,21500.0
2013-08-01 12:05:00,69.26,69.27,69.2,69.22,27500.0,42.8514,42.8576,42.8142,42.8266,27500.0
2013-08-01 12:10:00,69.23,69.28,69.21,69.27,35700.0,42.8328,42.8637,42.8204,42.8576,35700.0
2013-08-01 12:15:00,69.26,69.3,69.24,69.28,18500.0,42.8514,42.8761,42.839,42.8637,18500.0
2013-08-01 12:20:00,69.28,69.29,69.27,69.28,8300.0,42.8637,42.8699,42.8576,42.8637,8300.0
2013-08-01 12:25:00,69.27,69.28,69.25,69.27,13400.0,42.8576,42.8637,42.8452,42.8576,13400.0
2013-08-01 12:30:00,69.27,69.29,69.22,69.22,7400.0,42.8576,42.8699,42.8266,42.8266,7400.0
2013-08-01 12:35:00,69.22,69.23,69.18,69.21,70900.0,42.8266,42.8328,42.8019,42.8204,70900.0
2013-08-01 12:40:00,69.2,69.33,69.2,69.31,9200.0,42.8142,42.8947,42.8142,42.8823,9200.0
2013-08-01 12:45:00,69.3,69.36,69.3,69.36,8000.0,42.8761,42.9132,42.8761,42.9132,8000.0
2013-08-01 12:50:00,69.36,69.4,69.36,69.39,23200.0,42.9132,42.938,42.9132,42.9318,23200.0
2013-08-01 12:55:00,69.4,69.4,69.32,69.35,15800.0,42.938,42.938,42.8885,42.9071,15800.0
2013-08-01 13:00:00,69.36,69.36,69.3,69.31,40700.0,42.9132,42.9132,42.8761,42.8823,40700.0
2013-08-01 13:05:00,69.31,69.31,69.22,69.26,18700.0,42.8823,42.8823,42.8266,42.8514,18700.0
2013-08-01 13:10:00,69.26,69.26,69.19,69.22,18700.0,42.8514,42.8514,42.8081,42.8266,18700.0
2013-08-01 13:15:00,69.23,69.26,69.21,69.24,18700.0,42.8328,42.8514,42.8204,42.839,18700.0
2013-08-01 13:20:00,69.25,69.26,69.19,69.19,41500.0,42.8452,42.8514,42.8081,42.8081,41500.0
2013-08-01 13:25:00,69.18,69.18,69.09,69.11,23700.0,42.8019,42.8019,42.7462,42.7586,23700.0
2013-08-01 13:30:00,69.1,69.16,69.1,69.16,24900.0,42.7524,42.7895,42.7524,42.7895,24900.0
2013-08-01 13:35:00,69.16,69.19,69.13,69.14,26300.0,42.7895,42.8081,42.7709,42.7771,26300.0
2013-08-01 13:40:00,69.14,69.2,69.13,69.2,16100.0,42.7771,42.8142,42.7709,42.8142,16100.0
2013-08-01 13:45:00,69.19,69.21,69.16,69.2,14900.0,42.8081,42.8204,42.7895,42.8142,14900.0
2013-08-01 13:50:00,69.2,69.22,69.18,69.19,11000.0,42.8142,42.8266,42.8019,42.8081,11000.0
2013-08-01 13:55:00,69.17,69.25,69.16,69.23,20600.0,42.7957,42.8452,42.7895,42.8328,20600.0
2013-08-01 14:00:00,69.22,69.22,69.16,69.17,37000.0,42.8266,42.8266,42.7895,42.7957,37000.0
2013-08-01 14:05:00,69.17,69.21,69.07,69.18,61600.0,42.7957,42.8204,42.7338,42.8019,61600.0
2013-08-01 14:10:00,69.17,69.24,69.15,69.24,14700.0,42.7957,42.839,42.7833,42.839,14700.0
2013-08-01 14:15:00,69.23,69.23,69.17,69.18,24100.0,42.8328,42.8328,42.7957,42.8019,24100.0
2013-08-01 14:20:00,69.18,69.25,69.17,69.2,27700.0,42.8019,42.8452,42.7957,42.8142,27700.0
2013-08-01 14:25:00,69.21,69.24,69.18,69.23,30400.0,42.8204,42.839,42.8019,42.8328,30400.0
2013-08-01 14:30:00,69.21,69.21,69.11,69.16,45900.0,42.8204,42.8204,42.7586,42.7895,45900.0
2013-08-01 14:35:00,69.15,69.18,69.13,69.18,45600.0,42.7833,42.8019,42.7709,42.8019,45600.0
2013-08-01 14:40:00,69.19,69.24,69.19,69.21,30600.0,42.8081,42.839,42.8081,42.8204,30600.0
2013-08-01 14:45:00,69.22,69.23,69.2,69.23,23100.0,42.8266,42.8328,42.8142,42.8328,23100.0
2013-08-01 14:50:00,69.23,69.25,69.19,69.25,22100.0,42.8328,42.8452,42.8081,42.8452,22100.0
2013-08-01 14:55:00,69.24,69.24,69.17,69.19,32500.0,42.839,42.839,42.7957,42.8081,32500.0
2013-08-01 15:00:00,69.2,69.22,69.1,69.13,39600.0,42.8142,42.8266,42.7524,42.7709,39600.0
2013-08-01 15:05:00,69.11,69.2,69.11,69.16,28400.0,42.7586,42.8142,42.7586,42.7895,28400.0
2013-08-01 15:10:00,69.15,69.17,69.12,69.12,48000.0,42.7833,42.7957,42.7648,42.7648,48000.0
2013-08-01 15:15:00,69.12,69.12,69.03,69.06,27700.0,42.7648,42.7648,42.7091,42.7276,27700.0
2013-08-01 15:20:00,69.06,69.09,69.01,69.01,93400.0,42.7276,42.7462,42.6967,42.6967,93400.0
2013-08-01 15:25:00,69.01,69.1,69.01,69.04,58900.0,42.6967,42.7524,42.6967,42.7153,58900.0
2013-08-01 15:30:00,69.04,69.06,69.01,69.02,45600.0,42.7153,42.7276,42.6967,42.7029,45600.0
2013-08-01 15:35:00,69.03,69.2,69.03,69.18,42400.0,42.7091,42.8142,42.7091,42.8019,42400.0
2013-08-01 15:40:00,69.16,69.17,69.05,69.1,52500.0,42.7895,42.7957,42.7214,42.7524,52500.0
2013-08-01 15:45:00,69.12,69.18,69.11,69.13,65700.0,42.7648,42.8019,42.7586,42.7709,65700.0
2013-08-01 15:50:00,69.12,69.13,69.04,69.06,55800.0,42.7648,42.7709,42.7153,42.7276,55800.0
2013-08-01 15:55:00,69.06,69.1,68.98,69.04,99600.0,42.7276,42.7524,42.6781,42.7153,99600.0
2013-08-02 09:30:00,69.23,69.33,68.87,69.16,121300.0,42.8328,42.8947,42.6101,42.7895,121300.0
2013-08-02 09:35:00,69.21,69.35,69.19,69.35,16600.0,42.8204,42.9071,42.8081,42.9071,16600.0
2013-08-02 09:40:00,69.31,69.33,69.13,69.28,41400.0,42.8823,42.8947,42.7709,42.8637,41400.0
2013-08-02 09:45:00,69.27,69.33,69.16,69.2,44300.0,42.8576,42.8947,42.7895,42.8142,44300.0
2013-08-02 09:50:00,69.19,69.2,69.03,69.05,30400.0,42.8081,42.8142,42.7091,42.7214,30400.0
2013-08-02 09:55:00,69.02,69.04,68.92,68.92,16100.0,42.7029,42.7153,42.641,42.641,16100.0
2013-08-02 10:00:00,68.92,69.05,68.9,69.05,40600.0,42.641,42.7214,42.6286,42.7214,40600.0
2013-08-02 10:05:00,69.05,69.15,69.01,69.13,24700.0,42.7214,42.7833,42.6967,42.7709,24700.0
2013-08-02 10:10:00,69.13,69.16,69.1,69.13,18900.0,42.7709,42.7895,42.7524,42.7709,18900.0
2013-08-02 10:15:00,69.1,69.17,69.06,69.14,29100.0,42.7524,42.7957,42.7276,42.7771,29100.0
2013-08-02 10:20:00,69.16,69.23,69.13,69.2,40700.0,42.7895,42.8328,42.7709,42.8142,40700.0
2013-08-02 10:25:00,69.2,69.26,69.17,69.18,53300.0,42.8142,42.8514,42.7957,42.8019,53300.0
2013-08-02 10:30:00,69.18,69.19,69.02,69.05,40600.0,42.8019,42.8081,42.7029,42.7214,40600.0
2013-08-02 10:35:00,69.02,69.16,69.02,69.12,47200.0,42.7029,42.7895,42.7029,42.7648,47200.0
2013-08-02 10:40:00,69.08,69.12,69.05,69.09,11400.0,42.74,42.7648,42.7214,42.7462,11400.0
2013-08-02 10:45:00,69.09,69.11,69.06,69.09,15600.0,42.7462,42.7586,42.7276,42.7462,15600.0
2013-08-02 10:50:00,69.08,69.09,69.04,69.07,13800.0,42.74,42.7462,42.7153,42.7338,13800.0
2013-08-02 10:55:00,69.08,69.09,69.03,69.03,9100.0,42.74,42.7462,42.7091,42.7091,9100.0
2013-08-02 11:00:00,69.02,69.09,69.0,69.09,30800.0,42.7029,42.7462,42.6905,42.7462,30800.0
2013-08-02 11:05:00,69.09,69.14,69.09,69.12,18900.0,42.7462,42.7771,42.7462,42.7648,18900.0
2013-08-02 11:10:00,69.12,69.15,69.05,69.06,13400.0,42.7648,42.7833,42.7214,42.7276,13400.0
2013-08-02 11:15:00,69.06,69.12,69.02,69.12,16100.0,42.7276,42.7648,42.7029,42.7648,16100.0
2013-08-02 11:20:00,69.15,69.17,69.13,69.16,19900.0,42.7833,42.7957,42.7709,42.7895,19900.0
2013-08-02 11:25:00,69.16,69.17,69.13,69.15,14900.0,42.7895,42.7957,42.7709,42.7833,14900.0
2013-08-02 11:30:00,69.15,69.17,69.11,69.15,44700.0,42.7833,42.7957,42.7586,42.7833,44700.0
2013-08-02 11:35:00,69.14,69.19,69.13,69.17,25200.0,42.7771,42.8081,42.7709,42.7957,25200.0
2013-08-02 11:40:00,69.17,69.18,69.1,69.11,15400.0,42.7957,42.8019,42.7524,42.7586,15400.0
2013-08-02 11:45:00,69.1,69.12,69.02,69.05,21000.0,42.7524,42.7648,42.7029,42.7214,21000.0
2013-08-02 11:50:00,69.04,69.08,69.03,69.07,23900.0,42.7153,42.74,42.7091,42.7338,23900.0
2013-08-02 11:55:00,69.07,69.07,69.02,69.02,12100.0,42.7338,42.7338,42.7029,42.7029,12100.0
2013-08-02 12:00:00,69.02,69.07,69.02,69.06,12600.0,42.7029,42.7338,42.7029,42.7276,12600.0
2013-08-02 12:05:00,69.07,69.09,69.06,69.08,13500.0,42.7338,42.7462,42.7276,42.74,13500.0
2013-08-02 12:10:00,69.08,69.09,69.06,69.08,8000.0,42.74,42.7462,42.7276,42.74,8000.0
2013-08-02 12:15:00,69.09,69.16,69.08,69.15,16700.0,42.7462,42.7895,42.74,42.7833,16700.0
2013-08-02 12:20:00,69.16,69.16,69.11,69.12,17100.0,42.7895,42.7895,42.7586,42.7648,17100.0
2013-08-02 12:25:00,69.11,69.12,69.1,69.1,20000.0,42.7586,42.7648,42.7524,42.7524,20000.0
2013-08-02 12:30:00,69.09,69.11,69.04,69.09,35300.0,42.7462,42.7586,42.7153,42.7462,35300.0
2013-08-02 12:35:00,69.09,69.15,69.08,69.15,19900.0,42.7462,42.7833,42.74,42.7833,19900.0
2013-08-02 12:40:00,69.15,69.17,69.13,69.14,15700.0,42.7833,42.7957,42.7709,42.7771,15700.0
2013-08-02 12:45:00,69.14,69.2,69.13,69.18,88700.0,42.7771,42.8142,42.7709,42.8019,88700.0
2013-08-02 12:50:00,69.19,69.2,69.15,69.17,11400.0,42.8081,42.8142,42.7833,42.7957,11400.0
2013-08-02 12:55:00,69.17,69.18,69.17,69.18,9600.0,42.7957,42.8019,42.7957,42.8019,9600.0
2013-08-02 13:00:00,69.18,69.18,69.14,69.15,35100.0,42.8019,42.8019,42.7771,42.7833,35100.0
2013-08-02 13:05:00,69.15,69.15,69.11,69.14,17200.0,42.7833,42.7833,42.7586,42.7771,17200.0
2013-08-02 13:10:00,69.13,69.18,69.12,69.12,28800.0,42.7709,42.8019,42.7648,42.7648,28800.0
2013-08-02 13:15:00,69.12,69.19,69.12,69.18,14500.0,42.7648,42.8081,42.7648,42.8019,14500.0
2013-08-02 13:20:00,69.18,69.2,69.14,69.19,21900.0,42.8019,42.8142,42.7771,42.8081,21900.0
2013-08-02 13:25:00,69.18,69.21,69.07,69.07,15900.0,42.8019,42.8204,42.7338,42.7338,15900.0
2013-08-02 13:30:00,69.07,69.13,69.07,69.12,24500.0,42.7338,42.7709,42.7338,42.7648,24500.0
2013-08-02 13:35:00,69.12,69.12,69.07,69.08,20200.0,42.7648,42.7648,42.7338,42.74,20200.0
2013-08-02 13:40:00,69.09,69.1,69.01,69.02,24400.0,42.7462,42.7524,42.6967,42.7029,24400.0
2013-08-02 13:45:00,69.02,69.06,68.99,69.03,52600.0,42.7029,42.7276,42.6843,42.7091,52600.0
2013-08-02 13:50:00,69.01,69.02,68.95,68.98,52300.0,42.6967,42.7029,42.6596,42.6781,52300.0
2013-08-02 13:55:00,68.98,69.02,68.96,68.99,41400.0,42.6781,42.7029,42.6658,42.6843,41400.0
2013-08-02 14:00:00,68.99,69.03,68.95,68.99,40400.0,42.6843,42.7091,42.6596,42.6843,40400.0
2013-08-02 14:05:00,69.0,69.02,68.98,68.99,25100.0,42.6905,42.7029,42.6781,42.6843,25100.0
2013-08-02 14:10:00,69.0,69.0,68.96,68.98,18000.0,42.6905,42.6905,42.6658,42.6781,18000.0
2013-08-02 14:15:00,68.97,69.02,68.96,68.98,17000.0,42.6719,42.7029,42.6658,42.6781,17000.0
2013-08-02 14:20:00,68.97,69.0,68.93,68.97,36900.0,42.6719,42.6905,42.6472,42.6719,36900.0
2013-08-02 14:25:00,68.97,69.0,68.94,69.0,20500.0,42.6719,42.6905,42.6534,42.6905,20500.0
2013-08-02 14:30:00,69.01,69.01,68.91,68.93,18200.0,42.6967,42.6967,42.6348,42.6472,18200.0
2013-08-02 14:35:00,68.92,69.03,68.92,69.01,27700.0,42.641,42.7091,42.641,42.6967,27700.0
2013-08-02 14:40:00,69.01,69.04,68.99,69.0,13400.0,42.6967,42.7153,42.6843,42.6905,13400.0
2013-08-02 14:45:00,68.99,69.01,68.97,68.99,27800.0,42.6843,42.6967,42.6719,42.6843,27800.0
2013-08-02 14:50:00,68.99,69.0,68.9,68.9,50100.0,42.6843,42.6905,42.6286,42.6286,50100.0
2013-08-02 14:55:00,68.9,68.95,68.82,68.83,48300.0,42.6286,42.6596,42.5791,42.5853,48300.0
2013-08-02 15:00:00,68.84,68.91,68.84,68.85,36600.0,42.5915,42.6348,42.5915,42.5977,36600.0
2013-08-02 15:05:00,68.86,68.89,68.85,68.87,24900.0,42.6039,42.6225,42.5977,42.6101,24900.0
2013-08-02 15:10:00,68.88,68.88,68.85,68.88,22800.0,42.6163,42.6163,42.5977,42.6163,22800.0
2013-08-02 15:15:00,68.88,68.88,68.84,68.87,17400.0,42.6163,42.6163,42.5915,42.6101,17400.0
2013-08-02 15:20:00,68.87,68.89,68.85,68.86,14000.0,42.6101,42.6225,42.5977,42.6039,14000.0
2013-08-02 15:25:00,68.87,68.88,68.85,68.88,22700.0,42.6101,42.6163,42.5977,42.6163,22700.0
2013-08-02 15:30:00,68.88,68.88,68.84,68.87,17700.0,42.6163,42.6163,42.5915,42.6101,17700.0
2013-08-02 15:35:00,68.87,68.88,68.84,68.84,51100.0,42.6101,42.6163,42.5915,42.5915,51100.0
2013-08-02 15:40:00,68.84,68.85,68.75,68.78,44700.0,42.5915,42.5977,42.5358,42.5544,44700.0
2013-08-02 15:45:00,68.79,68.9,68.79,68.83,56100.0,42.5606,42.6286,42.5606,42.5853,56100.0
2013-08-02 15:50:00,68.83,68.86,68.79,68.83,49900.0,42.5853,42.6039,42.5606,42.5853,49900.0
2013-08-02 15:55:00,68.83,68.86,68.71,68.75,237200.0,42.5853,42.6039,42.5111,42.5358,237200.0
2013-08-05 09:30:00,68.93,68.93,68.54,68.82,60400.0,42.6472,42.6472,42.4059,42.5791,60400.0
2013-08-05 09:35:00,68.85,68.85,68.72,68.77,21900.0,42.5977,42.5977,42.5173,42.5482,21900.0
2013-08-05 09:40:00,68.77,68.86,68.75,68.83,24500.0,42.5482,42.6039,42.5358,42.5853,24500.0
2013-08-05 09:45:00,68.82,68.82,68.65,68.73,16700.0,42.5791,42.5791,42.474,42.5235,16700.0
2013-08-05 09:50:00,68.71,68.71,68.65,68.66,44000.0,42.5111,42.5111,42.474,42.4801,44000.0
2013-08-05 09:55:00,68.65,68.68,68.61,68.64,12100.0,42.474,42.4925,42.4492,42.4678,12100.0
2013-08-05 10:00:00,68.64,68.71,68.63,68.64,24100.0,42.4678,42.5111,42.4616,42.4678,24100.0
2013-08-05 10:05:00,68.64,68.73,68.64,68.69,16300.0,42.4678,42.5235,42.4678,42.4987,16300.0
2013-08-05 10:10:00,68.71,68.77,68.71,68.75,33200.0,42.5111,42.5482,42.5111,42.5358,33200.0
2013-08-05 10:15:00,68.76,68.87,68.74,68.84,20100.0,42.542,42.6101,42.5296,42.5915,20100.0
2013-08-05 10:20:00,68.83,68.83,68.73,68.79,24100.0,42.5853,42.5853,42.5235,42.5606,24100.0
2013-08-05 10:25:00,68.79,68.79,68.75,68.75,15000.0,42.5606,42.5606,42.5358,42.5358,15000.0
2013-08-05 10:30:00,68.74,68.77,68.69,68.71,20100.0,42.5296,42.5482,42.4987,42.5111,20100.0
2013-08-05 10:35:00,68.7,68.72,68.68,68.72,22500.0,42.5049,42.5173,42.4925,42.5173,22500.0
2013-08-05 10:40:00,68.71,68.8,68.7,68.78,22800.0,42.5111,42.5668,42.5049,42.5544,22800.0
2013-08-05 10:45:00,68.78,68.78,68.72,68.73,15200.0,42.5544,42.5544,42.5173,42.5235,15200.0
2013-08-05 10:50:00,68.71,68.77,68.7,68.75,23700.0,42.5111,42.5482,42.5049,42.5358,23700.0
2013-08-05 10:55:00,68.73,68.74,68.7,68.73,18700.0,42.5235,42.5296,42.5049,42.5235,18700.0
2013-08-05 11:00:00,68.73,68.8,68.72,68.8,16900.0,42.5235,42.5668,42.5173,42.5668,16900.0
2013-08-05 11:05:00,68.81,68.82,68.75,68.79,29500.0,42.573,42.5791,42.5358,42.5606,29500.0
2013-08-05 11:10:00,68.79,68.81,68.77,68.81,21000.0,42.5606,42.573,42.5482,42.573,21000.0
2013-08-05 11:15:00,68.81,68.9,68.8,68.9,45100.0,42.573,42.6286,42.5668,42.6286,45100.0
2013-08-05 11:20:00,68.89,68.95,68.88,68.92,66300.0,42.6225,42.6596,42.6163,42.641,66300.0
2013-08-05 11:25:00,68.92,68.98,68.9,68.98,42900.0,42.641,42.6781,42.6286,42.6781,42900.0
2013-08-05 11:30:00,68.98,68.98,68.82,68.83,39700.0,42.6781,42.6781,42.5791,42.5853,39700.0
2013-08-05 11:35:00,68.83,68.85,68.82,68.82,27800.0,42.5853,42.5977,42.5791,42.5791,27800.0
2013-08-05 11:40:00,68.82,68.84,68.81,68.84,12400.0,42.5791,42.5915,42.573,42.5915,12400.0
2013-08-05 11:45:00,68.84,68.87,68.82,68.87,32500.0,42.5915,42.6101,42.5791,42.6101,32500.0
2013-08-05 11:50:00,68.87,68.88,68.84,68.84,25200.0,42.6101,42.6163,42.5915,42.5915,25200.0
2013-08-05 11:55:00,68.84,68.88,68.84,68.85,15600.0,42.5915,42.6163,42.5915,42.5977,15600.0
2013-08-05 12:00:00,68.84,68.86,68.82,68.84,20100.0,42.5915,42.6039,42.5791,42.5915,20100.0
2013-08-05 12:05:00,68.83,68.83,68.75,68.81,55200.0,42.5853,42.5853,42.5358,42.573,55200.0
2013-08-05 12:10:00,68.8,68.85,68.79,68.81,21900.0,42.5668,42.5977,42.5606,42.573,21900.0
2013-08-05 12:15:00,68.8,68.82,68.75,68.76,7200.0,42.5668,42.5791,42.5358,42.542,7200.0
2013-08-05 12:20:00,68.76,68.79,68.76,68.77,14300.0,42.542,42.5606,42.542,42.5482,14300.0
2013-08-05 12:25:00,68.77,68.77,68.75,68.76,7300.0,42.5482,42.5482,42.5358,42.542,7300.0
2013-08-05 12:30:00,68.76,68.77,68.75,68.77,13900.0,42.542,42.5482,42.5358,42.5482,13900.0
2013-08-05 12:35:00,68.77,68.77,68.73,68.74,16500.0,42.5482,42.5482,42.5235,42.5296,16500.0
2013-08-05 12:40:00,68.75,68.77,68.73,68.76,11300.0,42.5358,42.5482,42.5235,42.542,11300.0
2013-08-05 12:45:00,68.77,68.83,68.76,68.82,23400.0,42.5482,42.5853,42.542,42.5791,23400.0
2013-08-05 12:50:00,68.82,68.82,68.78,68.8,19200.0,42.5791,42.5791,42.5544,42.5668,19200.0
2013-08-05 12:55:00,68.8,68.81,68.77,68.78,7100.0,42.5668,42.573,42.5482,42.5544,7100.0
2013-08-05 13:00:00,68.78,68.79,68.75,68.75,21600.0,42.5544,42.5606,42.5358,42.5358,21600.0
2013-08-05 13:05:00,68.74,68.75,68.68,68.68,17300.0,42.5296,42.5358,42.4925,42.4925,17300.0
2013-08-05 13:10:00,68.68,68.69,68.66,68.68,11800.0,42.4925,42.4987,42.4801,42.4925,11800.0
2013-08-05 13:15:00,68.68,68.69,68.66,68.66,16800.0,42.4925,42.4987,42.4801,42.4801,16800.0
2013-08-05 13:20:00,68.68,68.7,68.67,68.69,16300.0,42.4925,42.5049,42.4863,42.4987,16300.0
2013-08-05 13:25:00,68.69,68.72,68.69,68.7,9500.0,42.4987,42.5173,42.4987,42.5049,9500.0
2013-08-05 13:30:00,68.69,68.69,68.65,68.66,16300.0,42.4987,42.4987,42.474,42.4801,16300.0
2013-08-05 13:35:00,68.67,68.67,68.63,68.63,10700.0,42.4863,42.4863,42.4616,42.4616,10700.0
2013-08-05 13:40:00,68.63,68.65,68.63,68.64,12900.0,42.4616,42.474,42.4616,42.4678,12900.0
2013-08-05 13:45:00,68.63,68.65,68.58,68.58,10900.0,42.4616,42.474,42.4307,42.4307,10900.0
2013-08-05 13:50:00,68.59,68.61,68.53,68.57,20300.0,42.4368,42.4492,42.3997,42.4245,20300.0
2013-08-05 13:55:00,68.56,68.6,68.56,68.57,34100.0,42.4183,42.443,42.4183,42.4245,34100.0
2013-08-05 14:00:00,68.56,68.57,68.53,68.57,21100.0,42.4183,42.4245,42.3997,42.4245,21100.0
2013-08-05 14:05:00,68.57,68.61,68.57,68.61,23900.0,42.4245,42.4492,42.4245,42.4492,23900.0
2013-08-05 14:10:00,68.61,68.62,68.59,68.59,40300.0,42.4492,42.4554,42.4368,42.4368,40300.0
2013-08-05 14:15:00,68.58,68.59,68.56,68.57,49000.0,42.4307,42.4368,42.4183,42.4245,49000.0
2013-08-05 14:20:00,68.58,68.59,68.53,68.55,29000.0,42.4307,42.4368,42.3997,42.4121,29000.0
2013-08-05 14:25:00,68.54,68.55,68.47,68.52,58000.0,42.4059,42.4121,42.3626,42.3935,58000.0
2013-08-05 14:30:00,68.53,68.58,68.53,68.58,21200.0,42.3997,42.4307,42.3997,42.4307,21200.0
2013-08-05 14:35:00,68.57,68.61,68.52,68.6,63800.0,42.4245,42.4492,42.3935,42.443,63800.0
2013-08-05 14:40:00,68.6,68.64,68.6,68.64,60700.0,42.443,42.4678,42.443,42.4678,60700.0
2013-08-05 14:45:00,68.63,68.64,68.61,68.63,51400.0,42.4616,42.4678,42.4492,42.4616,51400.0
2013-08-05 14:50:00,68.64,68.66,68.59,68.62,67800.0,42.4678,42.4801,42.4368,42.4554,67800.0
2013-08-05 14:55:00,68.62,68.65,68.61,68.64,28200.0,42.4554,42.474,42.4492,42.4678,28200.0
2013-08-05 15:00:00,68.64,68.64,68.59,68.59,61600.0,42.4678,42.4678,42.4368,42.4368,61600.0
2013-08-05 15:05:00,68.59,68.63,68.59,68.63,45500.0,42.4368,42.4616,42.4368,42.4616,45500.0
2013-08-05 15:10:00,68.62,68.63,68.61,68.61,32500.0,42.4554,42.4616,42.4492,42.4492,32500.0
2013-08-05 15:15:00,68.61,68.63,68.6,68.63,41000.0,42.4492,42.4616,42.443,42.4616,41000.0
2013-08-05 15:20:00,68.62,68.65,68.61,68.64,51200.0,42.4554,42.474,42.4492,42.4678,51200.0
2013-08-05 15:25:00,68.64,68.69,68.61,68.68,81500.0,42.4678,42.4987,42.4492,42.4925,81500.0
2013-08-05 15:30:00,68.68,68.7,68.67,68.69,39000.0,42.4925,42.5049,42.4863,42.4987,39000.0
2013-08-05 15:35:00,68.7,68.75,68.69,68.69,64800.0,42.5049,42.5358,42.4987,42.4987,64800.0
2013-08-05 15:40:00,68.69,68.7,68.66,68.68,25900.0,42.4987,42.5049,42.4801,42.4925,25900.0
2013-08-05 15:45:00,68.67,68.71,68.65,68.67,66800.0,42.4863,42.5111,42.474,42.4863,66800.0
2013-08-05 15:50:00,68.67,68.71,68.64,68.7,81700.0,42.4863,42.5111,42.4678,42.5049,81700.0
2013-08-05 15:55:00,68.7,68.74,68.69,68.71,315700.0,42.5049,42.5296,42.4987,42.5111,315700.0
2013-08-06 09:30:00,68.6,68.84,68.5,68.57,67700.0,42.443,42.5915,42.3812,42.4245,67700.0
2013-08-06 09:35:00,68.59,68.79,68.57,68.79,80100.0,42.4368,42.5606,42.4245,42.5606,80100.0
2013-08-06 09:40:00,68.79,68.97,68.76,68.94,212300.0,42.5606,42.6719,42.542,42.6534,212300.0
2013-08-06 09:45:00,68.93,68.94,68.65,68.66,73000.0,42.6472,42.6534,42.474,42.4801,73000.0
2013-08-06 09:50:00,68.66,68.71,68.6,68.68,88400.0,42.4801,42.5111,42.443,42.4925,88400.0
2013-08-06 09:55:00,68.7,68.71,68.6,68.69,37100.0,42.5049,42.5111,42.443,42.4987,37100.0
2013-08-06 10:00:00,68.7,68.73,68.64,68.66,40000.0,42.5049,42.5235,42.4678,42.4801,40000.0
2013-08-06 10:05:00,68.66,68.66,68.55,68.66,58500.0,42.4801,42.4801,42.4121,42.4801,58500.0
2013-08-06 10:10:00,68.66,68.75,68.58,68.75,64300.0,42.4801,42.5358,42.4307,42.5358,64300.0
2013-08-06 10:15:00,68.75,68.79,68.68,68.78,56100.0,42.5358,42.5606,42.4925,42.5544,56100.0
2013-08-06 10:20:00,68.79,68.79,68.62,68.62,9200.0,42.5606,42.5606,42.4554,42.4554,9200.0
2013-08-06 10:25:00,68.65,68.88,68.65,68.88,32300.0,42.474,42.6163,42.474,42.6163,32300.0
2013-08-06 10:30:00,68.85,68.86,68.71,68.76,36600.0,42.5977,42.6039,42.5111,42.542,36600.0
2013-08-06 10:35:00,68.75,68.76,68.67,68.69,39500.0,42.5358,42.542,42.4863,42.4987,39500.0
2013-08-06 10:40:00,68.62,68.73,68.62,68.71,14800.0,42.4554,42.5235,42.4554,42.5111,14800.0
2013-08-06 10:45:00,68.71,68.79,68.71,68.74,30600.0,42.5111,42.5606,42.5111,42.5296,30600.0
2013-08-06 10:50:00,68.74,68.75,68.59,68.61,30700.0,42.5296,42.5358,42.4368,42.4492,30700.0
2013-08-06 10:55:00,68.6,68.66,68.57,68.6,34800.0,42.443,42.4801,42.4245,42.443,34800.0
2013-08-06 11:00:00,68.6,68.64,68.55,68.61,29800.0,42.443,42.4678,42.4121,42.4492,29800.0
2013-08-06 11:05:00,68.61,68.63,68.58,68.61,55600.0,42.4492,42.4616,42.4307,42.4492,55600.0
2013-08-06 11:10:00,68.61,68.68,68.59,68.66,38800.0,42.4492,42.4925,42.4368,42.4801,38800.0
2013-08-06 11:15:00,68.66,68.71,68.62,68.71,70300.0,42.4801,42.5111,42.4554,42.5111,70300.0
2013-08-06 11:20:00,68.71,68.81,68.71,68.79,64400.0,42.5111,42.573,42.5111,42.5606,64400.0
2013-08-06 11:25:00,68.79,68.8,68.77,68.77,46800.0,42.5606,42.5668,42.5482,42.5482,46800.0
2013-08-06 11:30:00,68.78,68.79,68.76,68.78,63300.0,42.5544,42.5606,42.542,42.5544,63300.0
2013-08-06 11:35:00,68.79,68.79,68.66,68.67,24500.0,42.5606,42.5606,42.4801,42.4863,24500.0
2013-08-06 11:40:00,68.67,68.7,68.61,68.61,21000.0,42.4863,42.5049,42.4492,42.4492,21000.0
2013-08-06 11:45:00,68.61,68.63,68.56,68.56,16700.0,42.4492,42.4616,42.4183,42.4183,16700.0
2013-08-06 11:50:00,68.55,68.6,68.54,68.59,16800.0,42.4121,42.443,42.4059,42.4368,16800.0
2013-08-06 11:55:00,68.6,68.63,68.56,68.57,18700.0,42.443,42.4616,42.4183,42.4245,18700.0
2013-08-06 12:00:00,68.57,68.61,68.53,68.53,18200.0,42.4245,42.4492,42.3997,42.3997,18200.0
2013-08-06 12:05:00,68.54,68.57,68.53,68.57,18100.0,42.4059,42.4245,42.3997,42.4245,18100.0
2013-08-06 12:10:00,68.57,68.61,68.55,68.56,24500.0,42.4245,42.4492,42.4121,42.4183,24500.0
2013-08-06 12:15:00,68.56,68.57,68.5,68.51,34600.0,42.4183,42.4245,42.3812,42.3873,34600.0
2013-08-06 12:20:00,68.51,68.56,68.49,68.56,16700.0,42.3873,42.4183,42.375,42.4183,16700.0
2013-08-06 12:25:00,68.56,68.56,68.5,68.53,16800.0,42.4183,42.4183,42.3812,42.3997,16800.0
2013-08-06 12:30:00,68.52,68.53,68.47,68.5,10400.0,42.3935,42.3997,42.3626,42.3812,10400.0
2013-08-06 12:35:00,68.5,68.52,68.5,68.52,5500.0,42.3812,42.3935,42.3812,42.3935,5500.0
2013-08-06 12:40:00,68.53,68.61,68.53,68.54,17300.0,42.3997,42.4492,42.3997,42.4059,17300.0
2013-08-06 12:45:00,68.55,68.6,68.55,68.6,16400.0,42.4121,42.443,42.4121,42.443,16400.0
2013-08-06 12:50:00,68.61,68.63,68.6,68.63,10900.0,42.4492,42.4616,42.443,42.4616,10900.0
2013-08-06 12:55:00,68.64,68.66,68.64,68.65,5900.0,42.4678,42.4801,42.4678,42.474,5900.0
2013-08-06 13:00:00,68.66,68.66,68.61,68.63,22400.0,42.4801,42.4801,42.4492,42.4616,22400.0
2013-08-06 13:05:00,68.62,68.63,68.61,68.62,5000.0,42.4554,42.4616,42.4492,42.4554,5000.0
2013-08-06 13:10:00,68.62,68.65,68.62,68.64,6800.0,42.4554,42.474,42.4554,42.4678,6800.0
2013-08-06 13:15:00,68.64,68.65,68.61,68.64,33200.0,42.4678,42.474,42.4492,42.4678,33200.0
2013-08-06 13:20:00,68.64,68.64,68.61,68.61,5400.0,42.4678,42.4678,42.4492,42.4492,5400.0
2013-08-06 13:25:00,68.61,68.64,68.61,68.63,8900.0,42.4492,42.4678,42.4492,42.4616,8900.0
2013-08-06 13:30:00,68.63,68.64,68.61,68.62,11800.0,42.4616,42.4678,42.4492,42.4554,11800.0
2013-08-06 13:35:00,68.61,68.62,68.46,68.46,11400.0,42.4492,42.4554,42.3564,42.3564,11400.0
2013-08-06 13:40:00,68.48,68.48,68.45,68.46,9100.0,42.3688,42.3688,42.3502,42.3564,9100.0
2013-08-06 13:45:00,68.47,68.47,68.4,68.41,8800.0,42.3626,42.3626,42.3193,42.3255,8800.0
2013-08-06 13:50:00,68.42,68.45,68.4,68.45,9000.0,42.3317,42.3502,42.3193,42.3502,9000.0
2013-08-06 13:55:00,68.45,68.49,68.45,68.46,13400.0,42.3502,42.375,42.3502,42.3564,13400.0
2013-08-06 14:00:00,68.45,68.46,68.41,68.45,13300.0,42.3502,42.3564,42.3255,42.3502,13300.0
2013-08-06 14:05:00,68.43,68.45,68.4,68.43,18100.0,42.3378,42.3502,42.3193,42.3378,18100.0
2013-08-06 14:10:00,68.42,68.46,68.42,68.43,9800.0,42.3317,42.3564,42.3317,42.3378,9800.0
2013-08-06 14:15:00,68.43,68.44,68.38,68.41,32000.0,42.3378,42.344,42.3069,42.3255,32000.0
2013-08-06 14:20:00,68.41,68.44,68.37,68.44,21500.0,42.3255,42.344,42.3007,42.344,21500.0
2013-08-06 14:25:00,68.43,68.44,68.41,68.44,14300.0,42.3378,42.344,42.3255,42.344,14300.0
2013-08-06 14:30:00,68.43,68.44,68.37,68.38,16700.0,42.3378,42.344,42.3007,42.3069,16700.0
2013-08-06 14:35:00,68.38,68.41,68.38,68.41,18500.0,42.3069,42.3255,42.3069,42.3255,18500.0
2013-08-06 14:40:00,68.39,68.41,68.33,68.37,27300.0,42.3131,42.3255,42.276,42.3007,27300.0
2013-08-06 14:45:00,68.38,68.4,68.37,68.4,13600.0,42.3069,42.3193,42.3007,42.3193,13600.0
2013-08-06 14:50:00,68.4,68.45,68.39,68.45,47700.0,42.3193,42.3502,42.3131,42.3502,47700.0
2013-08-06 14:55:00,68.44,68.47,68.44,68.44,65600.0,42.344,42.3626,42.344,42.344,65600.0
2013-08-06 15:00:00,68.45,68.47,68.43,68.44,112400.0,42.3502,42.3626,42.3378,42.344,112400.0
2013-08-06 15:05:00,68.44,68.46,68.44,68.44,55100.0,42.344,42.3564,42.344,42.344,55100.0
2013-08-06 15:10:00,68.45,68.48,68.42,68.48,80000.0,42.3502,42.3688,42.3317,42.3688,80000.0
2013-08-06 15:15:00,68.48,68.49,68.42,68.44,27100.0,42.3688,42.375,42.3317,42.344,27100.0
2013-08-06 15:20:00,68.45,68.47,68.42,68.46,25500.0,42.3502,42.3626,42.3317,42.3564,25500.0
2013-08-06 15:25:00,68.46,68.47,68.43,68.43,54800.0,42.3564,42.3626,42.3378,42.3378,54800.0
2013-08-06 15:30:00,68.43,68.46,68.41,68.45,54500.0,42.3378,42.3564,42.3255,42.3502,54500.0
2013-08-06 15:35:00,68.45,68.5,68.43,68.49,91100.0,42.3502,42.3812,42.3378,42.375,91100.0
2013-08-06 15:40:00,68.49,68.55,68.49,68.53,87100.0,42.375,42.4121,42.375,42.3997,87100.0
2013-08-06 15:45:00,68.53,68.58,68.53,68.55,59600.0,42.3997,42.4307,42.3997,42.4121,59600.0
2013-08-06 15:50:00,68.56,68.56,68.44,68.45,64200.0,42.4183,42.4183,42.344,42.3502,64200.0
2013-08-06 15:55:00,68.46,68.49,68.45,68.46,169400.0,42.3564,42.375,42.3502,42.3564,169400.0
2013-08-07 09:30:00,68.64,68.7,68.21,68.28,43700.0,42.4678,42.5049,42.2017,42.245,43700.0
2013-08-07 09:35:00,68.25,68.31,68.16,68.26,30700.0,42.2265,42.2636,42.1708,42.2327,30700.0
2013-08-07 09:40:00,68.28,68.43,68.27,68.42,81600.0,42.245,42.3378,42.2389,42.3317,81600.0
2013-08-07 09:45:00,68.4,68.42,68.25,68.28,23300.0,42.3193,42.3317,42.2265,42.245,23300.0
2013-08-07 09:50:00,68.27,68.28,68.1,68.1,35000.0,42.2389,42.245,42.1337,42.1337,35000.0
2013-08-07 09:55:00,68.1,68.12,68.0,68.05,30600.0,42.1337,42.146,42.0718,42.1027,30600.0
2013-08-07 10:00:00,68.05,68.05,67.96,67.99,56900.0,42.1027,42.1027,42.0471,42.0656,56900.0
2013-08-07 10:05:00,67.98,68.01,67.92,68.01,25600.0,42.0594,42.078,42.0223,42.078,25600.0
2013-08-07 10:10:00,68.02,68.04,67.97,68.04,144700.0,42.0842,42.0966,42.0532,42.0966,144700.0
2013-08-07 10:15:00,68.04,68.12,68.01,68.12,53400.0,42.0966,42.146,42.078,42.146,53400.0
2013-08-07 10:20:00,68.11,68.15,68.02,68.04,46000.0,42.1399,42.1646,42.0842,42.0966,46000.0
2013-08-07 10:25:00,68.03,68.12,68.0,68.1,47100.0,42.0904,42.146,42.0718,42.1337,47100.0
2013-08-07 10:30:00,68.08,68.12,68.04,68.06,30000.0,42.1213,42.146,42.0966,42.1089,30000.0
2013-08-07 10:35:00,68.06,68.08,68.03,68.06,27800.0,42.1089,42.1213,42.0904,42.1089,27800.0
2013-08-07 10:40:00,68.06,68.24,68.06,68.23,27600.0,42.1089,42.2203,42.1089,42.2141,27600.0
2013-08-07 10:45:00,68.23,68.25,68.17,68.19,22000.0,42.2141,42.2265,42.177,42.1894,22000.0
2013-08-07 10:50:00,68.18,68.19,68.14,68.17,25800.0,42.1832,42.1894,42.1584,42.177,25800.0
2013-08-07 10:55:00,68.17,68.25,68.16,68.23,16100.0,42.177,42.2265,42.1708,42.2141,16100.0
2013-08-07 11:00:00,68.22,68.34,68.2,68.34,14900.0,42.2079,42.2822,42.1955,42.2822,14900.0
2013-08-07 11:05:00,68.32,68.34,68.32,68.33,24300.0,42.2698,42.2822,42.2698,42.276,24300.0
2013-08-07 11:10:00,68.35,68.36,68.31,68.33,20400.0,42.2884,42.2945,42.2636,42.276,20400.0
2013-08-07 11:15:00,68.33,68.34,68.26,68.3,25700.0,42.276,42.2822,42.2327,42.2574,25700.0
2013-08-07 11:20:00,68.28,68.32,68.26,68.32,17300.0,42.245,42.2698,42.2327,42.2698,17300.0
2013-08-07 11:25:00,68.32,68.34,68.27,68.27,19200.0,42.2698,42.2822,42.2389,42.2389,19200.0
2013-08-07 11:30:00,68.27,68.33,68.27,68.31,24300.0,42.2389,42.276,42.2389,42.2636,24300.0
2013-08-07 11:35:00,68.31,68.34,68.27,68.27,23200.0,42.2636,42.2822,42.2389,42.2389,23200.0
2013-08-07 11:40:00,68.27,68.3,68.24,68.25,20300.0,42.2389,42.2574,42.2203,42.2265,20300.0
2013-08-07 11:45:00,68.26,68.27,68.2,68.23,11600.0,42.2327,42.2389,42.1955,42.2141,11600.0
2013-08-07 11:50:00,68.24,68.32,68.24,68.31,18200.0,42.2203,42.2698,42.2203,42.2636,18200.0
2013-08-07 11:55:00,68.33,68.35,68.28,68.33,16400.0,42.276,42.2884,42.245,42.276,16400.0
2013-08-07 12:00:00,68.33,68.34,68.31,68.32,13100.0,42.276,42.2822,42.2636,42.2698,13100.0
2013-08-07 12:05:00,68.31,68.31,68.24,68.24,9100.0,42.2636,42.2636,42.2203,42.2203,9100.0
2013-08-07 12:10:00,68.25,68.28,68.22,68.28,23100.0,42.2265,42.245,42.2079,42.245,23100.0
2013-08-07 12:15:00,68.29,68.29,68.25,68.29,10300.0,42.2512,42.2512,42.2265,42.2512,10300.0
2013-08-07 12:20:00,68.29,68.29,68.25,68.25,15800.0,42.2512,42.2512,42.2265,42.2265,15800.0
2013-08-07 12:25:00,68.25,68.26,68.2,68.21,12600.0,42.2265,42.2327,42.1955,42.2017,12600.0
2013-08-07 12:30:00,68.2,68.21,68.15,68.16,15200.0,42.1955,42.2017,42.1646,42.1708,15200.0
2013-08-07 12:35:00,68.17,68.23,68.17,68.23,13300.0,42.177,42.2141,42.177,42.2141,13300.0
2013-08-07 12:40:00,68.2,68.28,68.2,68.27,13000.0,42.1955,42.245,42.1955,42.2389,13000.0
2013-08-07 12:45:00,68.29,68.31,68.27,68.28,14400.0,42.2512,42.2636,42.2389,42.245,14400.0
2013-08-07 12:50:00,68.28,68.3,68.27,68.28,7800.0,42.245,42.2574,42.2389,42.245,7800.0
2013-08-07 12:55:00,68.29,68.32,68.29,68.31,11500.0,42.2512,42.2698,42.2512,42.2636,11500.0
2013-08-07 13:00:00,68.32,68.33,68.29,68.31,12600.0,42.2698,42.276,42.2512,42.2636,12600.0
2013-08-07 13:05:00,68.3,68.32,68.28,68.29,9200.0,42.2574,42.2698,42.245,42.2512,9200.0
2013-08-07 13:10:00,68.29,68.3,68.27,68.28,8600.0,42.2512,42.2574,42.2389,42.245,8600.0
2013-08-07 13:15:00,68.28,68.28,68.23,68.27,16500.0,42.245,42.245,42.2141,42.2389,16500.0
2013-08-07 13:20:00,68.27,68.27,68.26,68.27,6500.0,42.2389,42.2389,42.2327,42.2389,6500.0
2013-08-07 13:25:00,68.27,68.32,68.26,68.3,53800.0,42.2389,42.2698,42.2327,42.2574,53800.0
2013-08-07 13:30:00,68.3,68.31,68.26,68.27,19200.0,42.2574,42.2636,42.2327,42.2389,19200.0
2013-08-07 13:35:00,68.27,68.31,68.27,68.29,34500.0,42.2389,42.2636,42.2389,42.2512,34500.0
2013-08-07 13:40:00,68.28,68.3,68.27,68.3,15800.0,42.245,42.2574,42.2389,42.2574,15800.0
2013-08-07 13:45:00,68.3,68.32,68.27,68.29,14600.0,42.2574,42.2698,42.2389,42.2512,14600.0
2013-08-07 13:50:00,68.28,68.31,68.24,68.28,16500.0,42.245,42.2636,42.2203,42.245,16500.0
2013-08-07 13:55:00,68.28,68.32,68.27,68.28,14600.0,42.245,42.2698,42.2389,42.245,14600.0
2013-08-07 14:00:00,68.29,68.29,68.22,68.23,13000.0,42.2512,42.2512,42.2079,42.2141,13000.0
2013-08-07 14:05:00,68.23,68.24,68.19,68.19,20700.0,42.2141,42.2203,42.1894,42.1894,20700.0
2013-08-07 14:10:00,68.2,68.25,68.2,68.25,19100.0,42.1955,42.2265,42.1955,42.2265,19100.0
2013-08-07 14:15:00,68.28,68.29,68.26,68.28,11500.0,42.245,42.2512,42.2327,42.245,11500.0
2013-08-07 14:20:00,68.29,68.29,68.21,68.23,20000.0,42.2512,42.2512,42.2017,42.2141,20000.0
2013-08-07 14:25:00,68.23,68.26,68.22,68.25,18000.0,42.2141,42.2327,42.2079,42.2265,18000.0
2013-08-07 14:30:00,68.27,68.29,68.25,68.26,23300.0,42.2389,42.2512,42.2265,42.2327,23300.0
2013-08-07 14:35:00,68.25,68.29,68.25,68.29,16700.0,42.2265,42.2512,42.2265,42.2512,16700.0
2013-08-07 14:40:00,68.3,68.3,68.27,68.28,29700.0,42.2574,42.2574,42.2389,42.245,29700.0
2013-08-07 14:45:00,68.28,68.3,68.26,68.28,19000.0,42.245,42.2574,42.2327,42.245,19000.0
2013-08-07 14:50:00,68.29,68.3,68.26,68.29,17300.0,42.2512,42.2574,42.2327,42.2512,17300.0
2013-08-07 14:55:00,68.3,68.32,68.29,68.29,5900.0,42.2574,42.2698,42.2512,42.2512,5900.0
2013-08-07 15:00:00,68.29,68.32,68.28,68.32,12800.0,42.2512,42.2698,42.245,42.2698,12800.0
2013-08-07 15:05:00,68.33,68.34,68.31,68.33,20400.0,42.276,42.2822,42.2636,42.276,20400.0
2013-08-07 15:10:00,68.33,68.37,68.31,68.35,33300.0,42.276,42.3007,42.2636,42.2884,33300.0
2013-08-07 15:15:00,68.36,68.37,68.32,68.35,22600.0,42.2945,42.3007,42.2698,42.2884,22600.0
2013-08-07 15:20:00,68.35,68.35,68.29,68.3,18500.0,42.2884,42.2884,42.2512,42.2574,18500.0
2013-08-07 15:25:00,68.29,68.32,68.27,68.32,22300.0,42.2512,42.2698,42.2389,42.2698,22300.0
2013-08-07 15:30:00,68.33,68.33,68.27,68.31,45000.0,42.276,42.276,42.2389,42.2636,45000.0
2013-08-07 15:35:00,68.32,68.36,68.3,68.35,18900.0,42.2698,42.2945,42.2574,42.2884,18900.0
2013-08-07 15:40:00,68.34,68.36,68.31,68.35,23700.0,42.2822,42.2945,42.2636,42.2884,23700.0
2013-08-07 15:45:00,68.35,68.35,68.32,68.33,17700.0,42.2884,42.2884,42.2698,42.276,17700.0
2013-08-07 15:50:00,68.33,68.34,68.27,68.29,25500.0,42.276,42.2822,42.2389,42.2512,25500.0
2013-08-07 15:55:00,68.28,68.32,68.27,68.29,82100.0,42.245,42.2698,42.2389,42.2512,82100.0
2013-08-08 09:30:00,68.47,68.64,68.41,68.46,39400.0,42.3626,42.4678,42.3255,42.3564,39400.0
2013-08-08 09:35:00,68.45,68.51,68.39,68.46,18200.0,42.3502,42.3873,42.3131,42.3564,18200.0
2013-08-08 09:40:00,68.44,68.5,68.29,68.29,19800.0,42.344,42.3812,42.2512,42.2512,19800.0
2013-08-08 09:45:00,68.3,68.33,68.16,68.17,38900.0,42.2574,42.276,42.1708,42.177,38900.0
2013-08-08 09:50:00,68.18,68.32,68.12,68.26,25800.0,42.1832,42.2698,42.146,42.2327,25800.0
2013-08-08 09:55:00,68.24,68.41,68.22,68.39,21000.0,42.2203,42.3255,42.2079,42.3131,21000.0
2013-08-08 10:00:00,68.37,68.37,68.2,68.2,38600.0,42.3007,42.3007,42.1955,42.1955,38600.0
2013-08-08 10:05:00,68.19,68.19,67.95,68.03,27200.0,42.1894,42.1894,42.0409,42.0904,27200.0
2013-08-08 10:10:00,68.05,68.08,67.97,68.03,34800.0,42.1027,42.1213,42.0532,42.0904,34800.0
2013-08-08 10:15:00,68.01,68.07,68.01,68.05,20800.0,42.078,42.1151,42.078,42.1027,20800.0
2013-08-08 10:20:00,68.05,68.15,68.05,68.11,25000.0,42.1027,42.1646,42.1027,42.1399,25000.0
2013-08-08 10:25:00,68.09,68.1,67.99,68.05,52100.0,42.1275,42.1337,42.0656,42.1027,52100.0
2013-08-08 10:30:00,68.05,68.08,68.04,68.05,12000.0,42.1027,42.1213,42.0966,42.1027,12000.0
2013-08-08 10:35:00,68.03,68.07,67.99,68.04,47100.0,42.0904,42.1151,42.0656,42.0966,47100.0
2013-08-08 10:40:00,68.02,68.06,67.94,67.96,36100.0,42.0842,42.1089,42.0347,42.0471,36100.0
2013-08-08 10:45:00,67.94,68.04,67.93,67.98,24600.0,42.0347,42.0966,42.0285,42.0594,24600.0
2013-08-08 10:50:00,67.98,68.02,67.97,67.99,14600.0,42.0594,42.0842,42.0532,42.0656,14600.0
2013-08-08 10:55:00,67.98,68.05,67.98,68.01,38300.0,42.0594,42.1027,42.0594,42.078,38300.0
2013-08-08 11:00:00,67.99,68.03,67.96,68.03,18600.0,42.0656,42.0904,42.0471,42.0904,18600.0
2013-08-08 11:05:00,68.02,68.05,67.99,68.03,29500.0,42.0842,42.1027,42.0656,42.0904,29500.0
2013-08-08 11:10:00,68.03,68.05,67.99,68.0,43600.0,42.0904,42.1027,42.0656,42.0718,43600.0
2013-08-08 11:15:00,68.01,68.03,67.99,67.99,24000.0,42.078,42.0904,42.0656,42.0656,24000.0
2013-08-08 11:20:00,67.99,68.04,67.99,68.01,28300.0,42.0656,42.0966,42.0656,42.078,28300.0
2013-08-08 11:25:00,68.0,68.03,67.99,68.02,16400.0,42.0718,42.0904,42.0656,42.0842,16400.0
2013-08-08 11:30:00,68.01,68.08,67.99,68.07,28100.0,42.078,42.1213,42.0656,42.1151,28100.0
2013-08-08 11:35:00,68.07,68.08,68.02,68.06,15900.0,42.1151,42.1213,42.0842,42.1089,15900.0
2013-08-08 11:40:00,68.08,68.1,68.04,68.09,10800.0,42.1213,42.1337,42.0966,42.1275,10800.0
2013-08-08 11:45:00,68.09,68.11,68.02,68.04,19200.0,42.1275,42.1399,42.0842,42.0966,19200.0
2013-08-08 11:50:00,68.06,68.06,68.02,68.04,11800.0,42.1089,42.1089,42.0842,42.0966,11800.0
2013-08-08 11:55:00,68.05,68.1,68.05,68.09,21000.0,42.1027,42.1337,42.1027,42.1275,21000.0
2013-08-08 12:00:00,68.09,68.12,68.07,68.09,14400.0,42.1275,42.146,42.1151,42.1275,14400.0
2013-08-08 12:05:00,68.1,68.11,68.03,68.04,16900.0,42.1337,42.1399,42.0904,42.0966,16900.0
2013-08-08 12:10:00,68.03,68.06,68.0,68.05,17600.0,42.0904,42.1089,42.0718,42.1027,17600.0
2013-08-08 12:15:00,68.06,68.08,68.04,68.06,20500.0,42.1089,42.1213,42.0966,42.1089,20500.0
2013-08-08 12:20:00,68.09,68.12,68.07,68.11,25800.0,42.1275,42.146,42.1151,42.1399,25800.0
2013-08-08 12:25:00,68.1,68.17,68.08,68.16,22300.0,42.1337,42.177,42.1213,42.1708,22300.0
2013-08-08 12:30:00,68.15,68.25,68.15,68.22,20300.0,42.1646,42.2265,42.1646,42.2079,20300.0
2013-08-08 12:35:00,68.23,68.27,68.21,68.23,19100.0,42.2141,42.2389,42.2017,42.2141,19100.0
2013-08-08 12:40:00,68.22,68.25,68.2,68.21,27500.0,42.2079,42.2265,42.1955,42.2017,27500.0
2013-08-08 12:45:00,68.22,68.26,68.21,68.23,10900.0,42.2079,42.2327,42.2017,42.2141,10900.0
2013-08-08 12:50:00,68.23,68.24,68.15,68.2,47800.0,42.2141,42.2203,42.1646,42.1955,47800.0
2013-08-08 12:55:00,68.19,68.19,68.16,68.19,14800.0,42.1894,42.1894,42.1708,42.1894,14800.0
2013-08-08 13:00:00,68.18,68.23,68.17,68.23,26800.0,42.1832,42.2141,42.177,42.2141,26800.0
2013-08-08 13:05:00,68.23,68.23,68.15,68.17,25800.0,42.2141,42.2141,42.1646,42.177,25800.0
2013-08-08 13:10:00,68.17,68.2,68.14,68.18,33300.0,42.177,42.1955,42.1584,42.1832,33300.0
2013-08-08 13:15:00,68.17,68.18,68.14,68.15,27000.0,42.177,42.1832,42.1584,42.1646,27000.0
2013-08-08 13:20:00,68.16,68.16,68.12,68.15,21800.0,42.1708,42.1708,42.146,42.1646,21800.0
2013-08-08 13:25:00,68.15,68.18,68.14,68.17,18200.0,42.1646,42.1832,42.1584,42.177,18200.0
2013-08-08 13:30:00,68.18,68.2,68.14,68.18,25600.0,42.1832,42.1955,42.1584,42.1832,25600.0
2013-08-08 13:35:00,68.17,68.18,68.13,68.16,16900.0,42.177,42.1832,42.1522,42.1708,16900.0
2013-08-08 13:40:00,68.16,68.18,68.12,68.18,13200.0,42.1708,42.1832,42.146,42.1832,13200.0
2013-08-08 13:45:00,68.18,68.21,68.13,68.18,32800.0,42.1832,42.2017,42.1522,42.1832,32800.0
2013-08-08 13:50:00,68.18,68.18,68.16,68.18,5900.0,42.1832,42.1832,42.1708,42.1832,5900.0
2013-08-08 13:55:00,68.18,68.2,68.14,68.19,18900.0,42.1832,42.1955,42.1584,42.1894,18900.0
2013-08-08 14:00:00,68.17,68.23,68.17,68.19,22700.0,42.177,42.2141,42.177,42.1894,22700.0
2013-08-08 14:05:00,68.2,68.22,68.17,68.17,29700.0,42.1955,42.2079,42.177,42.177,29700.0
2013-08-08 14:10:00,68.19,68.19,68.15,68.17,27500.0,42.1894,42.1894,42.1646,42.177,27500.0
2013-08-08 14:15:00,68.16,68.19,68.15,68.18,13100.0,42.1708,42.1894,42.1646,42.1832,13100.0
2013-08-08 14:20:00,68.18,68.22,68.15,68.2,28900.0,42.1832,42.2079,42.1646,42.1955,28900.0
2013-08-08 14:25:00,68.2,68.27,68.2,68.27,8600.0,42.1955,42.2389,42.1955,42.2389,8600.0
2013-08-08 14:30:00,68.28,68.31,68.23,68.23,19700.0,42.245,42.2636,42.2141,42.2141,19700.0
2013-08-08 14:35:00,68.23,68.26,68.22,68.26,19100.0,42.2141,42.2327,42.2079,42.2327,19100.0
2013-08-08 14:40:00,68.26,68.27,68.23,68.26,27400.0,42.2327,42.2389,42.2141,42.2327,27400.0
2013-08-08 14:45:00,68.27,68.28,68.22,68.25,14700.0,42.2389,42.245,42.2079,42.2265,14700.0
2013-08-08 14:50:00,68.25,68.26,68.22,68.25,31600.0,42.2265,42.2327,42.2079,42.2265,31600.0
2013-08-08 14:55:00,68.25,68.28,68.24,68.28,22000.0,42.2265,42.245,42.2203,42.245,22000.0
2013-08-08 15:00:00,68.27,68.27,68.24,68.25,39200.0,42.2389,42.2389,42.2203,42.2265,39200.0
2013-08-08 15:05:00,68.24,68.28,68.23,68.27,63100.0,42.2203,42.245,42.2141,42.2389,63100.0
2013-08-08 15:10:00,68.26,68.27,68.23,68.25,55200.0,42.2327,42.2389,42.2141,42.2265,55200.0
2013-08-08 15:15:00,68.24,68.27,68.24,68.25,22800.0,42.2203,42.2389,42.2203,42.2265,22800.0
2013-08-08 15:20:00,68.24,68.25,68.23,68.25,34000.0,42.2203,42.2265,42.2141,42.2265,34000.0
2013-08-08 15:25:00,68.25,68.28,68.24,68.28,73800.0,42.2265,42.245,42.2203,42.245,73800.0
2013-08-08 15:30:00,68.28,68.29,68.26,68.28,23100.0,42.245,42.2512,42.2327,42.245,23100.0
2013-08-08 15:35:00,68.28,68.3,68.26,68.28,18600.0,42.245,42.2574,42.2327,42.245,18600.0
2013-08-08 15:40:00,68.29,68.3,68.27,68.28,15100.0,42.2512,42.2574,42.2389,42.245,15100.0
2013-08-08 15:45:00,68.28,68.32,68.27,68.29,45500.0,42.245,42.2698,42.2389,42.2512,45500.0
2013-08-08 15:50:00,68.28,68.29,68.26,68.26,59600.0,42.245,42.2512,42.2327,42.2327,59600.0
2013-08-08 15:55:00,68.26,68.3,68.25,68.28,112600.0,42.2327,42.2574,42.2265,42.245,112600.0
2013-08-09 09:30:00,68.2,68.34,68.1,68.29,61400.0,42.1955,42.2822,42.1337,42.2512,61400.0
2013-08-09 09:35:00,68.31,68.36,68.22,68.26,85800.0,42.2636,42.2945,42.2079,42.2327,85800.0
2013-08-09 09:40:00,68.25,68.3,68.17,68.18,41900.0,42.2265,42.2574,42.177,42.1832,41900.0
2013-08-09 09:45:00,68.18,68.34,68.18,68.29,41900.0,42.1832,42.2822,42.1832,42.2512,41900.0
2013-08-09 09:50:00,68.3,68.36,68.23,68.31,121900.0,42.2574,42.2945,42.2141,42.2636,121900.0
2013-08-09 09:55:00,68.32,68.35,68.29,68.32,17400.0,42.2698,42.2884,42.2512,42.2698,17400.0
2013-08-09 10:00:00,68.33,68.52,68.27,68.52,50100.0,42.276,42.3935,42.2389,42.3935,50100.0
2013-08-09 10:05:00,68.52,68.55,68.36,68.55,51100.0,42.3935,42.4121,42.2945,42.4121,51100.0
2013-08-09 10:10:00,68.57,68.77,68.55,68.73,57500.0,42.4245,42.5482,42.4121,42.5235,57500.0
2013-08-09 10:15:00,68.73,68.74,68.6,68.61,32700.0,42.5235,42.5296,42.443,42.4492,32700.0
2013-08-09 10:20:00,68.58,68.6,68.48,68.57,41600.0,42.4307,42.443,42.3688,42.4245,41600.0
2013-08-09 10:25:00,68.57,68.67,68.57,68.59,58300.0,42.4245,42.4863,42.4245,42.4368,58300.0
2013-08-09 10:30:00,68.58,68.65,68.57,68.65,45500.0,42.4307,42.474,42.4245,42.474,45500.0
2013-08-09 10:35:00,68.66,68.79,68.65,68.77,26700.0,42.4801,42.5606,42.474,42.5482,26700.0
2013-08-09 10:40:00,68.79,68.89,68.78,68.88,53800.0,42.5606,42.6225,42.5544,42.6163,53800.0
2013-08-09 10:45:00,68.91,68.92,68.79,68.79,21900.0,42.6348,42.641,42.5606,42.5606,21900.0
2013-08-09 10:50:00,68.81,68.83,68.62,68.62,30800.0,42.573,42.5853,42.4554,42.4554,30800.0
2013-08-09 10:55:00,68.62,68.62,68.55,68.6,75100.0,42.4554,42.4554,42.4121,42.443,75100.0
2013-08-09 11:00:00,68.59,68.64,68.55,68.56,56900.0,42.4368,42.4678,42.4121,42.4183,56900.0
2013-08-09 11:05:00,68.55,68.62,68.47,68.62,69800.0,42.4121,42.4554,42.3626,42.4554,69800.0
2013-08-09 11:10:00,68.62,68.7,68.6,68.67,30200.0,42.4554,42.5049,42.443,42.4863,30200.0
2013-08-09 11:15:00,68.66,68.68,68.61,68.66,14800.0,42.4801,42.4925,42.4492,42.4801,14800.0
2013-08-09 11:20:00,68.67,68.7,68.57,68.7,15200.0,42.4863,42.5049,42.4245,42.5049,15200.0
2013-08-09 11:25:00,68.7,68.72,68.64,68.7,30100.0,42.5049,42.5173,42.4678,42.5049,30100.0
2013-08-09 11:30:00,68.68,68.72,68.64,68.72,7000.0,42.4925,42.5173,42.4678,42.5173,7000.0
2013-08-09 11:35:00,68.71,68.8,68.7,68.73,23400.0,42.5111,42.5668,42.5049,42.5235,23400.0
2013-08-09 11:40:00,68.76,68.8,68.75,68.8,7800.0,42.542,42.5668,42.5358,42.5668,7800.0
2013-08-09 11:45:00,68.8,68.92,68.8,68.9,11400.0,42.5668,42.641,42.5668,42.6286,11400.0
2013-08-09 11:50:00,68.91,68.98,68.91,68.98,20600.0,42.6348,42.6781,42.6348,42.6781,20600.0
2013-08-09 11:55:00,68.98,69.01,68.98,69.0,38200.0,42.6781,42.6967,42.6781,42.6905,38200.0
2013-08-09 12:00:00,69.0,69.01,68.97,68.99,22800.0,42.6905,42.6967,42.6719,42.6843,22800.0
2013-08-09 12:05:00,68.98,68.98,68.88,68.94,34200.0,42.6781,42.6781,42.6163,42.6534,34200.0
2013-08-09 12:10:00,68.92,68.95,68.89,68.93,26300.0,42.641,42.6596,42.6225,42.6472,26300.0
2013-08-09 12:15:00,68.92,68.98,68.9,68.91,36600.0,42.641,42.6781,42.6286,42.6348,36600.0
2013-08-09 12:20:00,68.92,68.97,68.88,68.97,87300.0,42.641,42.6719,42.6163,42.6719,87300.0
2013-08-09 12:25:00,68.97,69.03,68.96,69.03,40400.0,42.6719,42.7091,42.6658,42.7091,40400.0
2013-08-09 12:30:00,69.04,69.05,68.99,69.0,31700.0,42.7153,42.7214,42.6843,42.6905,31700.0
2013-08-09 12:35:00,69.0,69.05,68.99,69.03,29200.0,42.6905,42.7214,42.6843,42.7091,29200.0
2013-08-09 12:40:00,69.03,69.06,69.03,69.05,21000.0,42.7091,42.7276,42.7091,42.7214,21000.0
2013-08-09 12:45:00,69.04,69.07,69.02,69.02,23700.0,42.7153,42.7338,42.7029,42.7029,23700.0
2013-08-09 12:50:00,69.02,69.04,68.95,68.97,23900.0,42.7029,42.7153,42.6596,42.6719,23900.0
2013-08-09 12:55:00,68.97,69.0,68.96,68.99,45600.0,42.6719,42.6905,42.6658,42.6843,45600.0
2013-08-09 13:00:00,68.99,69.0,68.94,68.95,15800.0,42.6843,42.6905,42.6534,42.6596,15800.0
2013-08-09 13:05:00,68.95,69.02,68.95,69.0,21400.0,42.6596,42.7029,42.6596,42.6905,21400.0
2013-08-09 13:10:00,69.01,69.02,68.97,69.01,18900.0,42.6967,42.7029,42.6719,42.6967,18900.0
2013-08-09 13:15:00,68.99,69.03,68.98,69.01,14000.0,42.6843,42.7091,42.6781,42.6967,14000.0
2013-08-09 13:20:00,69.01,69.06,69.0,69.06,22700.0,42.6967,42.7276,42.6905,42.7276,22700.0
2013-08-09 13:25:00,69.06,69.1,69.05,69.09,19400.0,42.7276,42.7524,42.7214,42.7462,19400.0
2013-08-09 13:30:00,69.1,69.12,69.08,69.1,15900.0,42.7524,42.7648,42.74,42.7524,15900.0
2013-08-09 13:35:00,69.1,69.12,69.09,69.1,11900.0,42.7524,42.7648,42.7462,42.7524,11900.0
2013-08-09 13:40:00,69.1,69.11,69.09,69.09,22500.0,42.7524,42.7586,42.7462,42.7462,22500.0
2013-08-09 13:45:00,69.09,69.11,69.06,69.11,17500.0,42.7462,42.7586,42.7276,42.7586,17500.0
2013-08-09 13:50:00,69.1,69.18,69.1,69.18,11700.0,42.7524,42.8019,42.7524,42.8019,11700.0
2013-08-09 13:55:00,69.19,69.2,69.09,69.09,89000.0,42.8081,42.8142,42.7462,42.7462,89000.0
2013-08-09 14:00:00,69.1,69.16,69.08,69.13,61500.0,42.7524,42.7895,42.74,42.7709,61500.0
2013-08-09 14:05:00,69.12,69.14,69.09,69.1,44500.0,42.7648,42.7771,42.7462,42.7524,44500.0
2013-08-09 14:10:00,69.11,69.2,69.11,69.2,14800.0,42.7586,42.8142,42.7586,42.8142,14800.0
2013-08-09 14:15:00,69.21,69.21,69.15,69.2,44500.0,42.8204,42.8204,42.7833,42.8142,44500.0
2013-08-09 14:20:00,69.19,69.28,69.18,69.22,38000.0,42.8081,42.8637,42.8019,42.8266,38000.0
2013-08-09 14:25:00,69.23,69.26,69.19,69.26,19500.0,42.8328,42.8514,42.8081,42.8514,19500.0
2013-08-09 14:30:00,69.24,69.27,69.22,69.23,15900.0,42.839,42.8576,42.8266,42.8328,15900.0
2013-08-09 14:35:00,69.22,69.22,69.09,69.09,23000.0,42.8266,42.8266,42.7462,42.7462,23000.0
2013-08-09 14:40:00,69.1,69.15,69.09,69.11,35700.0,42.7524,42.7833,42.7462,42.7586,35700.0
2013-08-09 14:45:00,69.11,69.13,69.08,69.12,18500.0,42.7586,42.7709,42.74,42.7648,18500.0
2013-08-09 14:50:00,69.11,69.14,69.08,69.08,11800.0,42.7586,42.7771,42.74,42.74,11800.0
2013-08-09 14:55:00,69.09,69.13,69.05,69.13,19200.0,42.7462,42.7709,42.7214,42.7709,19200.0
2013-08-09 15:00:00,69.13,69.15,69.05,69.08,24500.0,42.7709,42.7833,42.7214,42.74,24500.0
2013-08-09 15:05:00,69.09,69.12,69.06,69.11,13800.0,42.7462,42.7648,42.7276,42.7586,13800.0
2013-08-09 15:10:00,69.1,69.11,69.07,69.08,17700.0,42.7524,42.7586,42.7338,42.74,17700.0
2013-08-09 15:15:00,69.09,69.12,69.08,69.09,36900.0,42.7462,42.7648,42.74,42.7462,36900.0
2013-08-09 15:20:00,69.09,69.12,69.06,69.08,27700.0,42.7462,42.7648,42.7276,42.74,27700.0
2013-08-09 15:25:00,69.09,69.11,69.02,69.03,43700.0,42.7462,42.7586,42.7029,42.7091,43700.0
2013-08-09 15:30:00,69.04,69.05,68.98,68.98,20600.0,42.7153,42.7214,42.6781,42.6781,20600.0
2013-08-09 15:35:00,68.99,69.02,68.98,68.99,26300.0,42.6843,42.7029,42.6781,42.6843,26300.0
2013-08-09 15:40:00,68.98,69.01,68.94,68.97,23900.0,42.6781,42.6967,42.6534,42.6719,23900.0
2013-08-09 15:45:00,68.95,68.98,68.93,68.95,35000.0,42.6596,42.6781,42.6472,42.6596,35000.0
2013-08-09 15:50:00,68.95,68.96,68.89,68.9,42400.0,42.6596,42.6658,42.6225,42.6286,42400.0
2013-08-09 15:55:00,68.9,68.93,68.86,68.91,70400.0,42.6286,42.6472,42.6039,42.6348,70400.0
2013-08-12 09:30:00,68.81,68.81,68.21,68.39,66200.0,42.573,42.573,42.2017,42.3131,66200.0
2013-08-12 09:35:00,68.42,68.68,68.42,68.57,45400.0,42.3317,42.4925,42.3317,42.4245,45400.0
2013-08-12 09:40:00,68.56,68.61,68.31,68.56,44100.0,42.4183,42.4492,42.2636,42.4183,44100.0
2013-08-12 09:45:00,68.55,68.57,68.38,68.5,53700.0,42.4121,42.4245,42.3069,42.3812,53700.0
2013-08-12 09:50:00,68.51,68.52,68.37,68.41,72300.0,42.3873,42.3935,42.3007,42.3255,72300.0
2013-08-12 09:55:00,68.42,68.5,68.33,68.35,55700.0,42.3317,42.3812,42.276,42.2884,55700.0
2013-08-12 10:00:00,68.36,68.53,68.36,68.49,64300.0,42.2945,42.3997,42.2945,42.375,64300.0
2013-08-12 10:05:00,68.49,68.51,68.43,68.43,27900.0,42.375,42.3873,42.3378,42.3378,27900.0
2013-08-12 10:10:00,68.43,68.49,68.38,68.4,36500.0,42.3378,42.375,42.3069,42.3193,36500.0
2013-08-12 10:15:00,68.4,68.41,68.28,68.33,56800.0,42.3193,42.3255,42.245,42.276,56800.0
2013-08-12 10:20:00,68.31,68.31,68.19,68.26,59600.0,42.2636,42.2636,42.1894,42.2327,59600.0
2013-08-12 10:25:00,68.28,68.31,68.2,68.21,33500.0,42.245,42.2636,42.1955,42.2017,33500.0
2013-08-12 10:30:00,68.22,68.34,68.21,68.31,45100.0,42.2079,42.2822,42.2017,42.2636,45100.0
2013-08-12 10:35:00,68.31,68.35,68.29,68.29,24000.0,42.2636,42.2884,42.2512,42.2512,24000.0
2013-08-12 10:40:00,68.29,68.32,68.26,68.27,46000.0,42.2512,42.2698,42.2327,42.2389,46000.0
2013-08-12 10:45:00,68.29,68.31,68.22,68.26,29600.0,42.2512,42.2636,42.2079,42.2327,29600.0
2013-08-12 10:50:00,68.27,68.34,68.27,68.31,37000.0,42.2389,42.2822,42.2389,42.2636,37000.0
2013-08-12 10:55:00,68.32,68.39,68.3,68.32,33200.0,42.2698,42.3131,42.2574,42.2698,33200.0
2013-08-12 11:00:00,68.3,68.37,68.29,68.34,29100.0,42.2574,42.3007,42.2512,42.2822,29100.0
2013-08-12 11:05:00,68.35,68.36,68.19,68.21,45900.0,42.2884,42.2945,42.1894,42.2017,45900.0
2013-08-12 11:10:00,68.22,68.27,68.2,68.23,24600.0,42.2079,42.2389,42.1955,42.2141,24600.0
2013-08-12 11:15:00,68.24,68.26,68.19,68.26,42100.0,42.2203,42.2327,42.1894,42.2327,42100.0
2013-08-12 11:20:00,68.27,68.37,68.27,68.31,26600.0,42.2389,42.3007,42.2389,42.2636,26600.0
2013-08-12 11:25:00,68.31,68.33,68.29,68.33,20900.0,42.2636,42.276,42.2512,42.276,20900.0
2013-08-12 11:30:00,68.33,68.37,68.28,68.29,35900.0,42.276,42.3007,42.245,42.2512,35900.0
2013-08-12 11:35:00,68.28,68.29,68.24,68.26,15200.0,42.245,42.2512,42.2203,42.2327,15200.0
2013-08-12 11:40:00,68.26,68.34,68.23,68.32,18800.0,42.2327,42.2822,42.2141,42.2698,18800.0
2013-08-12 11:45:00,68.33,68.33,68.24,68.24,21200.0,42.276,42.276,42.2203,42.2203,21200.0
2013-08-12 11:50:00,68.23,68.28,68.21,68.28,10500.0,42.2141,42.245,42.2017,42.245,10500.0
2013-08-12 11:55:00,68.26,68.28,68.2,68.27,20900.0,42.2327,42.245,42.1955,42.2389,20900.0
2013-08-12 12:00:00,68.26,68.28,68.25,68.27,11400.0,42.2327,42.245,42.2265,42.2389,11400.0
2013-08-12 12:05:00,68.27,68.29,68.23,68.23,18400.0,42.2389,42.2512,42.2141,42.2141,18400.0
2013-08-12 12:10:00,68.23,68.3,68.21,68.29,69000.0,42.2141,42.2574,42.2017,42.2512,69000.0
2013-08-12 12:15:00,68.28,68.28,68.23,68.25,65100.0,42.245,42.245,42.2141,42.2265,65100.0
2013-08-12 12:20:00,68.26,68.29,68.26,68.28,24100.0,42.2327,42.2512,42.2327,42.245,24100.0
2013-08-12 12:25:00,68.28,68.29,68.2,68.24,47200.0,42.245,42.2512,42.1955,42.2203,47200.0
2013-08-12 12:30:00,68.23,68.23,68.17,68.21,34000.0,42.2141,42.2141,42.177,42.2017,34000.0
2013-08-12 12:35:00,68.2,68.25,68.18,68.2,17500.0,42.1955,42.2265,42.1832,42.1955,17500.0
2013-08-12 12:40:00,68.18,68.24,68.16,68.19,22500.0,42.1832,42.2203,42.1708,42.1894,22500.0
2013-08-12 12:45:00,68.2,68.21,68.17,68.2,11900.0,42.1955,42.2017,42.177,42.1955,11900.0
2013-08-12 12:50:00,68.22,68.23,68.17,68.18,16000.0,42.2079,42.2141,42.177,42.1832,16000.0
2013-08-12 12:55:00,68.18,68.23,68.17,68.23,22500.0,42.1832,42.2141,42.177,42.2141,22500.0
2013-08-12 13:00:00,68.23,68.24,68.2,68.2,33400.0,42.2141,42.2203,42.1955,42.1955,33400.0
2013-08-12 13:05:00,68.19,68.19,68.11,68.16,25500.0,42.1894,42.1894,42.1399,42.1708,25500.0
2013-08-12 13:10:00,68.15,68.17,68.1,68.13,21500.0,42.1646,42.177,42.1337,42.1522,21500.0
2013-08-12 13:15:00,68.11,68.2,68.09,68.19,38100.0,42.1399,42.1955,42.1275,42.1894,38100.0
2013-08-12 13:20:00,68.2,68.26,68.19,68.26,17200.0,42.1955,42.2327,42.1894,42.2327,17200.0
2013-08-12 13:25:00,68.25,68.26,68.22,68.22,25100.0,42.2265,42.2327,42.2079,42.2079,25100.0
2013-08-12 13:30:00,68.23,68.26,68.22,68.24,40900.0,42.2141,42.2327,42.2079,42.2203,40900.0
2013-08-12 13:35:00,68.24,68.26,68.19,68.21,74200.0,42.2203,42.2327,42.1894,42.2017,74200.0
2013-08-12 13:40:00,68.22,68.23,68.21,68.22,5400.0,42.2079,42.2141,42.2017,42.2079,5400.0
2013-08-12 13:45:00,68.23,68.23,68.18,68.19,34800.0,42.2141,42.2141,42.1832,42.1894,34800.0
2013-08-12 13:50:00,68.19,68.2,68.16,68.18,11400.0,42.1894,42.1955,42.1708,42.1832,11400.0
2013-08-12 13:55:00,68.19,68.2,68.15,68.2,30500.0,42.1894,42.1955,42.1646,42.1955,30500.0
2013-08-12 14:00:00,68.19,68.22,68.16,68.2,13500.0,42.1894,42.2079,42.1708,42.1955,13500.0
2013-08-12 14:05:00,68.2,68.25,68.2,68.22,26500.0,42.1955,42.2265,42.1955,42.2079,26500.0
2013-08-12 14:10:00,68.21,68.23,68.18,68.21,23000.0,42.2017,42.2141,42.1832,42.2017,23000.0
2013-08-12 14:15:00,68.2,68.23,68.19,68.21,39500.0,42.1955,42.2141,42.1894,42.2017,39500.0
2013-08-12 14:20:00,68.22,68.25,68.19,68.22,20100.0,42.2079,42.2265,42.1894,42.2079,20100.0
2013-08-12 14:25:00,68.22,68.24,68.18,68.24,15300.0,42.2079,42.2203,42.1832,42.2203,15300.0
2013-08-12 14:30:00,68.23,68.23,68.19,68.22,15800.0,42.2141,42.2141,42.1894,42.2079,15800.0
2013-08-12 14:35:00,68.21,68.24,68.19,68.21,34600.0,42.2017,42.2203,42.1894,42.2017,34600.0
2013-08-12 14:40:00,68.2,68.25,68.2,68.22,21200.0,42.1955,42.2265,42.1955,42.2079,21200.0
2013-08-12 14:45:00,68.22,68.24,68.22,68.23,11100.0,42.2079,42.2203,42.2079,42.2141,11100.0
2013-08-12 14:50:00,68.24,68.27,68.23,68.24,30200.0,42.2203,42.2389,42.2141,42.2203,30200.0
2013-08-12 14:55:00,68.24,68.28,68.22,68.28,23700.0,42.2203,42.245,42.2079,42.245,23700.0
2013-08-12 15:00:00,68.28,68.29,68.24,68.27,41600.0,42.245,42.2512,42.2203,42.2389,41600.0
2013-08-12 15:05:00,68.26,68.27,68.24,68.26,21400.0,42.2327,42.2389,42.2203,42.2327,21400.0
2013-08-12 15:10:00,68.25,68.31,68.25,68.27,55300.0,42.2265,42.2636,42.2265,42.2389,55300.0
2013-08-12 15:15:00,68.27,68.31,68.26,68.3,10400.0,42.2389,42.2636,42.2327,42.2574,10400.0
2013-08-12 15:20:00,68.31,68.33,68.28,68.31,21000.0,42.2636,42.276,42.245,42.2636,21000.0
2013-08-12 15:25:00,68.31,68.33,68.29,68.3,29600.0,42.2636,42.276,42.2512,42.2574,29600.0
2013-08-12 15:30:00,68.3,68.35,68.3,68.35,65400.0,42.2574,42.2884,42.2574,42.2884,65400.0
2013-08-12 15:35:00,68.34,68.37,68.32,68.36,25300.0,42.2822,42.3007,42.2698,42.2945,25300.0
2013-08-12 15:40:00,68.37,68.4,68.33,68.38,36500.0,42.3007,42.3193,42.276,42.3069,36500.0
2013-08-12 15:45:00,68.38,68.42,68.36,68.39,44300.0,42.3069,42.3317,42.2945,42.3131,44300.0
2013-08-12 15:50:00,68.37,68.41,68.36,68.4,30200.0,42.3007,42.3255,42.2945,42.3193,30200.0
2013-08-12 15:55:00,68.4,68.42,68.35,68.4,84200.0,42.3193,42.3317,42.2884,42.3193,84200.0
2013-08-13 09:30:00,68.62,68.62,68.12,68.14,36400.0,42.4554,42.4554,42.146,42.1584,36400.0
2013-08-13 09:35:00,68.15,68.18,67.82,67.82,47300.0,42.1646,42.1832,41.9604,41.9604,47300.0
2013-08-13 09:40:00,67.8,68.08,67.76,68.06,44800.0,41.9481,42.1213,41.9233,42.1089,44800.0
2013-08-13 09:45:00,68.08,68.09,67.98,67.98,16000.0,42.1213,42.1275,42.0594,42.0594,16000.0
2013-08-13 09:50:00,67.97,68.03,67.9,67.97,29100.0,42.0532,42.0904,42.0099,42.0532,29100.0
2013-08-13 09:55:00,67.97,67.97,67.82,67.84,19200.0,42.0532,42.0532,41.9604,41.9728,19200.0
2013-08-13 10:00:00,67.84,67.85,67.6,67.6,42600.0,41.9728,41.979,41.8243,41.8243,42600.0
2013-08-13 10:05:00,67.6,67.62,67.5,67.61,96600.0,41.8243,41.8367,41.7625,41.8305,96600.0
2013-08-13 10:10:00,67.63,67.67,67.5,67.66,33800.0,41.8429,41.8676,41.7625,41.8614,33800.0
2013-08-13 10:15:00,67.65,67.71,67.59,67.65,62100.0,41.8553,41.8924,41.8181,41.8553,62100.0
2013-08-13 10:20:00,67.63,67.74,67.63,67.65,32400.0,41.8429,41.9109,41.8429,41.8553,32400.0
2013-08-13 10:25:00,67.63,67.69,67.63,67.66,23000.0,41.8429,41.88,41.8429,41.8614,23000.0
2013-08-13 10:30:00,67.65,67.65,67.52,67.56,42900.0,41.8553,41.8553,41.7748,41.7996,42900.0
2013-08-13 10:35:00,67.55,67.58,67.5,67.53,47300.0,41.7934,41.8119,41.7625,41.781,47300.0
2013-08-13 10:40:00,67.54,67.6,67.5,67.59,55100.0,41.7872,41.8243,41.7625,41.8181,55100.0
2013-08-13 10:45:00,67.6,67.65,67.53,67.64,32000.0,41.8243,41.8553,41.781,41.8491,32000.0
2013-08-13 10:50:00,67.65,67.68,67.5,67.5,52800.0,41.8553,41.8738,41.7625,41.7625,52800.0
2013-08-13 10:55:00,67.5,67.52,67.44,67.5,45700.0,41.7625,41.7748,41.7253,41.7625,45700.0
2013-08-13 11:00:00,67.49,67.57,67.48,67.55,29700.0,41.7563,41.8058,41.7501,41.7934,29700.0
2013-08-13 11:05:00,67.55,67.58,67.47,67.52,63000.0,41.7934,41.8119,41.7439,41.7748,63000.0
2013-08-13 11:10:00,67.53,67.53,67.42,67.42,19300.0,41.781,41.781,41.713,41.713,19300.0
2013-08-13 11:15:00,67.43,67.49,67.39,67.46,35600.0,41.7191,41.7563,41.6944,41.7377,35600.0
2013-08-13 11:20:00,67.47,67.53,67.47,67.48,25700.0,41.7439,41.781,41.7439,41.7501,25700.0
2013-08-13 11:25:00,67.48,67.53,67.44,67.52,31400.0,41.7501,41.781,41.7253,41.7748,31400.0
2013-08-13 11:30:00,67.53,67.63,67.52,67.58,23200.0,41.781,41.8429,41.7748,41.8119,23200.0
2013-08-13 11:35:00,67.56,67.56,67.51,67.53,19400.0,41.7996,41.7996,41.7686,41.781,19400.0
2013-08-13 11:40:00,67.53,67.54,67.5,67.51,22300.0,41.781,41.7872,41.7625,41.7686,22300.0
2013-08-13 11:45:00,67.5,67.54,67.5,67.54,17300.0,41.7625,41.7872,41.7625,41.7872,17300.0
2013-08-13 11:50:00,67.53,67.55,67.45,67.48,43400.0,41.781,41.7934,41.7315,41.7501,43400.0
2013-08-13 11:55:00,67.48,67.49,67.4,67.44,43400.0,41.7501,41.7563,41.7006,41.7253,43400.0
2013-08-13 12:00:00,67.42,67.44,67.31,67.36,45200.0,41.713,41.7253,41.6449,41.6758,45200.0
2013-08-13 12:05:00,67.34,67.35,67.3,67.34,19200.0,41.6635,41.6696,41.6387,41.6635,19200.0
2013-08-13 12:10:00,67.34,67.37,67.31,67.36,19300.0,41.6635,41.682,41.6449,41.6758,19300.0
2013-08-13 12:15:00,67.37,67.4,67.33,67.38,33400.0,41.682,41.7006,41.6573,41.6882,33400.0
2013-08-13 12:20:00,67.38,67.42,67.33,67.33,16400.0,41.6882,41.713,41.6573,41.6573,16400.0
2013-08-13 12:25:00,67.36,67.48,67.36,67.48,25200.0,41.6758,41.7501,41.6758,41.7501,25200.0
2013-08-13 12:30:00,67.5,67.55,67.49,67.51,33400.0,41.7625,41.7934,41.7563,41.7686,33400.0
2013-08-13 12:35:00,67.5,67.53,67.5,67.52,23300.0,41.7625,41.781,41.7625,41.7748,23300.0
2013-08-13 12:40:00,67.53,67.56,67.49,67.51,35500.0,41.781,41.7996,41.7563,41.7686,35500.0
2013-08-13 12:45:00,67.5,67.52,67.45,67.5,31900.0,41.7625,41.7748,41.7315,41.7625,31900.0
2013-08-13 12:50:00,67.5,67.52,67.47,67.5,25000.0,41.7625,41.7748,41.7439,41.7625,25000.0
2013-08-13 12:55:00,67.5,67.53,67.48,67.5,8800.0,41.7625,41.781,41.7501,41.7625,8800.0
2013-08-13 13:00:00,67.51,67.52,67.45,67.49,33400.0,41.7686,41.7748,41.7315,41.7563,33400.0
2013-08-13 13:05:00,67.5,67.51,67.46,67.5,14000.0,41.7625,41.7686,41.7377,41.7625,14000.0
2013-08-13 13:10:00,67.52,67.53,67.47,67.48,23400.0,41.7748,41.781,41.7439,41.7501,23400.0
2013-08-13 13:15:00,67.48,67.51,67.47,67.5,12300.0,41.7501,41.7686,41.7439,41.7625,12300.0
2013-08-13 13:20:00,67.5,67.55,67.49,67.54,17400.0,41.7625,41.7934,41.7563,41.7872,17400.0
2013-08-13 13:25:00,67.54,67.61,67.54,67.59,28700.0,41.7872,41.8305,41.7872,41.8181,28700.0
2013-08-13 13:30:00,67.58,67.59,67.52,67.54,17900.0,41.8119,41.8181,41.7748,41.7872,17900.0
2013-08-13 13:35:00,67.54,67.55,67.43,67.44,18900.0,41.7872,41.7934,41.7191,41.7253,18900.0
2013-08-13 13:40:00,67.45,67.47,67.4,67.46,13900.0,41.7315,41.7439,41.7006,41.7377,13900.0
2013-08-13 13:45:00,67.46,67.51,67.44,67.49,32800.0,41.7377,41.7686,41.7253,41.7563,32800.0
2013-08-13 13:50:00,67.49,67.5,67.42,67.43,29700.0,41.7563,41.7625,41.713,41.7191,29700.0
2013-08-13 13:55:00,67.43,67.5,67.43,67.46,25600.0,41.7191,41.7625,41.7191,41.7377,25600.0
2013-08-13 14:00:00,67.48,67.48,67.43,67.46,19100.0,41.7501,41.7501,41.7191,41.7377,19100.0
2013-08-13 14:05:00,67.45,67.46,67.43,67.45,17200.0,41.7315,41.7377,41.7191,41.7315,17200.0
2013-08-13 14:10:00,67.44,67.46,67.42,67.46,42000.0,41.7253,41.7377,41.713,41.7377,42000.0
2013-08-13 14:15:00,67.44,67.46,67.37,67.38,590200.0,41.7253,41.7377,41.682,41.6882,590200.0
2013-08-13 14:20:00,67.39,67.41,67.36,67.37,19300.0,41.6944,41.7068,41.6758,41.682,19300.0
2013-08-13 14:25:00,67.37,67.44,67.37,67.43,17000.0,41.682,41.7253,41.682,41.7191,17000.0
2013-08-13 14:30:00,67.43,67.43,67.33,67.34,55900.0,41.7191,41.7191,41.6573,41.6635,55900.0
2013-08-13 14:35:00,67.34,67.34,67.29,67.31,15900.0,41.6635,41.6635,41.6325,41.6449,15900.0
2013-08-13 14:40:00,67.31,67.34,67.31,67.33,17300.0,41.6449,41.6635,41.6449,41.6573,17300.0
2013-08-13 14:45:00,67.33,67.34,67.31,67.33,23100.0,41.6573,41.6635,41.6449,41.6573,23100.0
2013-08-13 14:50:00,67.33,67.35,67.29,67.34,21000.0,41.6573,41.6696,41.6325,41.6635,21000.0
2013-08-13 14:55:00,67.34,67.39,67.33,67.39,29800.0,41.6635,41.6944,41.6573,41.6944,29800.0
2013-08-13 15:00:00,67.38,67.4,67.37,67.4,24100.0,41.6882,41.7006,41.682,41.7006,24100.0
2013-08-13 15:05:00,67.4,67.41,67.34,67.34,52400.0,41.7006,41.7068,41.6635,41.6635,52400.0
2013-08-13 15:10:00,67.34,67.36,67.33,67.34,41200.0,41.6635,41.6758,41.6573,41.6635,41200.0
2013-08-13 15:15:00,67.33,67.35,67.3,67.31,265800.0,41.6573,41.6696,41.6387,41.6449,265800.0
2013-08-13 15:20:00,67.31,67.42,67.31,67.37,52100.0,41.6449,41.713,41.6449,41.682,52100.0
2013-08-13 15:25:00,67.38,67.4,67.33,67.34,74500.0,41.6882,41.7006,41.6573,41.6635,74500.0
2013-08-13 15:30:00,67.34,67.4,67.34,67.37,43800.0,41.6635,41.7006,41.6635,41.682,43800.0
2013-08-13 15:35:00,67.37,67.39,67.34,67.36,104600.0,41.682,41.6944,41.6635,41.6758,104600.0
2013-08-13 15:40:00,67.35,67.35,67.27,67.29,108600.0,41.6696,41.6696,41.6202,41.6325,108600.0
2013-08-13 15:45:00,67.32,67.42,67.32,67.37,92200.0,41.6511,41.713,41.6511,41.682,92200.0
2013-08-13 15:50:00,67.39,67.43,67.37,67.42,79100.0,41.6944,41.7191,41.682,41.713,79100.0
2013-08-13 15:55:00,67.43,67.46,67.4,67.45,116400.0,41.7191,41.7377,41.7006,41.7315,116400.0
2013-08-14 09:30:00,67.4,67.62,67.34,67.39,72000.0,41.7006,41.8367,41.6635,41.6944,72000.0
2013-08-14 09:35:00,67.34,67.43,67.17,67.41,56900.0,41.6635,41.7191,41.5583,41.7068,56900.0
2013-08-14 09:40:00,67.39,67.39,67.15,67.32,48300.0,41.6944,41.6944,41.5459,41.6511,48300.0
2013-08-14 09:45:00,67.3,67.34,67.21,67.32,48000.0,41.6387,41.6635,41.583,41.6511,48000.0
2013-08-14 09:50:00,67.33,67.36,67.28,67.31,32800.0,41.6573,41.6758,41.6263,41.6449,32800.0
2013-08-14 09:55:00,67.33,67.39,67.3,67.38,112900.0,41.6573,41.6944,41.6387,41.6882,112900.0
2013-08-14 10:00:00,67.39,67.49,67.35,67.44,83700.0,41.6944,41.7563,41.6696,41.7253,83700.0
2013-08-14 10:05:00,67.43,67.5,67.41,67.45,37500.0,41.7191,41.7625,41.7068,41.7315,37500.0
2013-08-14 10:10:00,67.46,67.51,67.38,67.39,34900.0,41.7377,41.7686,41.6882,41.6944,34900.0
2013-08-14 10:15:00,67.41,67.45,67.38,67.39,66300.0,41.7068,41.7315,41.6882,41.6944,66300.0
2013-08-14 10:20:00,67.39,67.43,67.37,67.42,30900.0,41.6944,41.7191,41.682,41.713,30900.0
2013-08-14 10:25:00,67.41,67.41,67.36,67.37,28900.0,41.7068,41.7068,41.6758,41.682,28900.0
2013-08-14 10:30:00,67.39,67.45,67.39,67.44,25300.0,41.6944,41.7315,41.6944,41.7253,25300.0
2013-08-14 10:35:00,67.45,67.46,67.35,67.36,17100.0,41.7315,41.7377,41.6696,41.6758,17100.0
2013-08-14 10:40:00,67.37,67.4,67.32,67.33,22300.0,41.682,41.7006,41.6511,41.6573,22300.0
2013-08-14 10:45:00,67.34,67.34,67.26,67.31,19200.0,41.6635,41.6635,41.614,41.6449,19200.0
2013-08-14 10:50:00,67.31,67.39,67.29,67.35,20800.0,41.6449,41.6944,41.6325,41.6696,20800.0
2013-08-14 10:55:00,67.36,67.39,67.32,67.35,14600.0,41.6758,41.6944,41.6511,41.6696,14600.0
2013-08-14 11:00:00,67.34,67.34,67.29,67.29,27300.0,41.6635,41.6635,41.6325,41.6325,27300.0
2013-08-14 11:05:00,67.3,67.33,67.28,67.32,21800.0,41.6387,41.6573,41.6263,41.6511,21800.0
2013-08-14 11:10:00,67.31,67.32,67.21,67.23,24800.0,41.6449,41.6511,41.583,41.5954,24800.0
2013-08-14 11:15:00,67.23,67.27,67.2,67.26,25700.0,41.5954,41.6202,41.5768,41.614,25700.0
2013-08-14 11:20:00,67.25,67.26,67.21,67.23,17800.0,41.6078,41.614,41.583,41.5954,17800.0
2013-08-14 11:25:00,67.23,67.29,67.22,67.27,25200.0,41.5954,41.6325,41.5892,41.6202,25200.0
2013-08-14 11:30:00,67.28,67.28,67.23,67.23,38200.0,41.6263,41.6263,41.5954,41.5954,38200.0
2013-08-14 11:35:00,67.24,67.26,67.22,67.24,28400.0,41.6016,41.614,41.5892,41.6016,28400.0
2013-08-14 11:40:00,67.23,67.28,67.22,67.26,15300.0,41.5954,41.6263,41.5892,41.614,15300.0
2013-08-14 11:45:00,67.25,67.27,67.24,67.26,11800.0,41.6078,41.6202,41.6016,41.614,11800.0
2013-08-14 11:50:00,67.26,67.29,67.24,67.27,14900.0,41.614,41.6325,41.6016,41.6202,14900.0
2013-08-14 11:55:00,67.26,67.28,67.17,67.18,21800.0,41.614,41.6263,41.5583,41.5645,21800.0
2013-08-14 12:00:00,67.19,67.19,67.16,67.19,24200.0,41.5707,41.5707,41.5521,41.5707,24200.0
2013-08-14 12:05:00,67.18,67.19,67.16,67.18,11900.0,41.5645,41.5707,41.5521,41.5645,11900.0
2013-08-14 12:10:00,67.17,67.2,67.16,67.2,15200.0,41.5583,41.5768,41.5521,41.5768,15200.0
2013-08-14 12:15:00,67.2,67.25,67.2,67.22,8900.0,41.5768,41.6078,41.5768,41.5892,8900.0
2013-08-14 12:20:00,67.24,67.24,67.2,67.22,23600.0,41.6016,41.6016,41.5768,41.5892,23600.0
2013-08-14 12:25:00,67.22,67.26,67.21,67.26,5700.0,41.5892,41.614,41.583,41.614,5700.0
2013-08-14 12:30:00,67.27,67.28,67.23,67.25,15300.0,41.6202,41.6263,41.5954,41.6078,15300.0
2013-08-14 12:35:00,67.25,67.26,67.22,67.24,9500.0,41.6078,41.614,41.5892,41.6016,9500.0
2013-08-14 12:40:00,67.23,67.23,67.19,67.22,28200.0,41.5954,41.5954,41.5707,41.5892,28200.0
2013-08-14 12:45:00,67.21,67.23,67.18,67.2,22700.0,41.583,41.5954,41.5645,41.5768,22700.0
2013-08-14 12:50:00,67.2,67.21,67.17,67.18,14800.0,41.5768,41.583,41.5583,41.5645,14800.0
2013-08-14 12:55:00,67.18,67.2,67.16,67.18,15500.0,41.5645,41.5768,41.5521,41.5645,15500.0
2013-08-14 13:00:00,67.17,67.25,67.16,67.25,10200.0,41.5583,41.6078,41.5521,41.6078,10200.0
2013-08-14 13:05:00,67.26,67.26,67.21,67.25,11400.0,41.614,41.614,41.583,41.6078,11400.0
2013-08-14 13:10:00,67.24,67.24,67.2,67.22,15700.0,41.6016,41.6016,41.5768,41.5892,15700.0
2013-08-14 13:15:00,67.22,67.28,67.2,67.28,12400.0,41.5892,41.6263,41.5768,41.6263,12400.0
2013-08-14 13:20:00,67.28,67.3,67.25,67.3,15700.0,41.6263,41.6387,41.6078,41.6387,15700.0
2013-08-14 13:25:00,67.31,67.32,67.26,67.27,15900.0,41.6449,41.6511,41.614,41.6202,15900.0
2013-08-14 13:30:00,67.26,67.27,67.21,67.24,36400.0,41.614,41.6202,41.583,41.6016,36400.0
2013-08-14 13:35:00,67.23,67.3,67.21,67.27,25600.0,41.5954,41.6387,41.583,41.6202,25600.0
2013-08-14 13:40:00,67.27,67.28,67.22,67.25,20600.0,41.6202,41.6263,41.5892,41.6078,20600.0
2013-08-14 13:45:00,67.23,67.25,67.22,67.23,27700.0,41.5954,41.6078,41.5892,41.5954,27700.0
2013-08-14 13:50:00,67.23,67.28,67.22,67.27,26300.0,41.5954,41.6263,41.5892,41.6202,26300.0
2013-08-14 13:55:00,67.27,67.28,67.22,67.27,23000.0,41.6202,41.6263,41.5892,41.6202,23000.0
2013-08-14 14:00:00,67.28,67.31,67.26,67.26,48100.0,41.6263,41.6449,41.614,41.614,48100.0
2013-08-14 14:05:00,67.25,67.29,67.24,67.27,21800.0,41.6078,41.6325,41.6016,41.6202,21800.0
2013-08-14 14:10:00,67.27,67.3,67.24,67.3,36600.0,41.6202,41.6387,41.6016,41.6387,36600.0
2013-08-14 14:15:00,67.29,67.3,67.27,67.27,16500.0,41.6325,41.6387,41.6202,41.6202,16500.0
2013-08-14 14:20:00,67.26,67.29,67.25,67.27,18200.0,41.614,41.6325,41.6078,41.6202,18200.0
2013-08-14 14:25:00,67.28,67.29,67.23,67.24,37800.0,41.6263,41.6325,41.5954,41.6016,37800.0
2013-08-14 14:30:00,67.23,67.29,67.23,67.25,25700.0,41.5954,41.6325,41.5954,41.6078,25700.0
2013-08-14 14:35:00,67.25,67.27,67.22,67.25,22100.0,41.6078,41.6202,41.5892,41.6078,22100.0
2013-08-14 14:40:00,67.25,67.28,67.24,67.26,14200.0,41.6078,41.6263,41.6016,41.614,14200.0
2013-08-14 14:45:00,67.25,67.33,67.23,67.25,94300.0,41.6078,41.6573,41.5954,41.6078,94300.0
2013-08-14 14:50:00,67.27,67.28,67.22,67.22,25400.0,41.6202,41.6263,41.5892,41.5892,25400.0
2013-08-14 14:55:00,67.23,67.27,67.22,67.25,30000.0,41.5954,41.6202,41.5892,41.6078,30000.0
2013-08-14 15:00:00,67.26,67.28,67.23,67.25,26800.0,41.614,41.6263,41.5954,41.6078,26800.0
2013-08-14 15:05:00,67.25,67.26,67.22,67.25,20400.0,41.6078,41.614,41.5892,41.6078,20400.0
2013-08-14 15:10:00,67.25,67.26,67.24,67.26,25900.0,41.6078,41.614,41.6016,41.614,25900.0
2013-08-14 15:15:00,67.24,67.31,67.24,67.29,56400.0,41.6016,41.6449,41.6016,41.6325,56400.0
2013-08-14 15:20:00,67.29,67.31,67.28,67.31,94700.0,41.6325,41.6449,41.6263,41.6449,94700.0
2013-08-14 15:25:00,67.3,67.31,67.26,67.29,35400.0,41.6387,41.6449,41.614,41.6325,35400.0
2013-08-14 15:30:00,67.3,67.3,67.25,67.26,46200.0,41.6387,41.6387,41.6078,41.614,46200.0
2013-08-14 15:35:00,67.25,67.29,67.24,67.28,25800.0,41.6078,41.6325,41.6016,41.6263,25800.0
2013-08-14 15:40:00,67.28,67.29,67.25,67.29,23900.0,41.6263,41.6325,41.6078,41.6325,23900.0
2013-08-14 15:45:00,67.28,67.31,67.26,67.29,35700.0,41.6263,41.6449,41.614,41.6325,35700.0
2013-08-14 15:50:00,67.29,67.32,67.28,67.28,36900.0,41.6325,41.6511,41.6263,41.6263,36900.0
2013-08-14 15:55:00,67.29,67.31,67.22,67.23,122700.0,41.6325,41.6449,41.5892,41.5954,122700.0
2013-08-15 09:30:00,66.72,66.82,66.07,66.12,166700.0,41.2799,41.3417,40.8777,40.9086,166700.0
2013-08-15 09:35:00,66.09,66.11,65.87,65.93,249600.0,40.8901,40.9025,40.754,40.7911,249600.0
2013-08-15 09:40:00,65.96,65.98,65.78,65.91,46900.0,40.8097,40.822,40.6983,40.7787,46900.0
2013-08-15 09:45:00,65.91,66.0,65.86,65.9,120000.0,40.7787,40.8344,40.7478,40.7725,120000.0
2013-08-15 09:50:00,65.9,65.93,65.86,65.9,46200.0,40.7725,40.7911,40.7478,40.7725,46200.0
2013-08-15 09:55:00,65.88,65.94,65.86,65.92,37600.0,40.7602,40.7973,40.7478,40.7849,37600.0
2013-08-15 10:00:00,65.9,66.01,65.9,66.0,45600.0,40.7725,40.8406,40.7725,40.8344,45600.0
2013-08-15 10:05:00,66.0,66.01,65.8,65.8,142000.0,40.8344,40.8406,40.7107,40.7107,142000.0
2013-08-15 10:10:00,65.8,65.8,65.73,65.78,162200.0,40.7107,40.7107,40.6673,40.6983,162200.0
2013-08-15 10:15:00,65.78,65.88,65.73,65.88,46000.0,40.6983,40.7602,40.6673,40.7602,46000.0
2013-08-15 10:20:00,65.87,65.92,65.82,65.9,81300.0,40.754,40.7849,40.723,40.7725,81300.0
2013-08-15 10:25:00,65.91,65.93,65.87,65.91,95800.0,40.7787,40.7911,40.754,40.7787,95800.0
2013-08-15 10:30:00,65.91,65.93,65.85,65.85,27400.0,40.7787,40.7911,40.7416,40.7416,27400.0
2013-08-15 10:35:00,65.87,65.9,65.84,65.87,26600.0,40.754,40.7725,40.7354,40.754,26600.0
2013-08-15 10:40:00,65.87,65.87,65.8,65.86,75400.0,40.754,40.754,40.7107,40.7478,75400.0
2013-08-15 10:45:00,65.86,65.86,65.78,65.81,41400.0,40.7478,40.7478,40.6983,40.7168,41400.0
2013-08-15 10:50:00,65.81,65.81,65.76,65.78,41600.0,40.7168,40.7168,40.6859,40.6983,41600.0
2013-08-15 10:55:00,65.78,65.8,65.75,65.78,63700.0,40.6983,40.7107,40.6797,40.6983,63700.0
2013-08-15 11:00:00,65.79,65.81,65.76,65.78,35400.0,40.7045,40.7168,40.6859,40.6983,35400.0
2013-08-15 11:05:00,65.79,65.81,65.75,65.78,35500.0,40.7045,40.7168,40.6797,40.6983,35500.0
2013-08-15 11:10:00,65.79,65.85,65.78,65.82,40500.0,40.7045,40.7416,40.6983,40.723,40500.0
2013-08-15 11:15:00,65.83,65.84,65.79,65.8,48200.0,40.7292,40.7354,40.7045,40.7107,48200.0
2013-08-15 11:20:00,65.8,65.84,65.76,65.82,47400.0,40.7107,40.7354,40.6859,40.723,47400.0
2013-08-15 11:25:00,65.83,65.84,65.81,65.84,13500.0,40.7292,40.7354,40.7168,40.7354,13500.0
2013-08-15 11:30:00,65.84,65.92,65.83,65.86,41700.0,40.7354,40.7849,40.7292,40.7478,41700.0
2013-08-15 11:35:00,65.85,65.89,65.85,65.88,32200.0,40.7416,40.7663,40.7416,40.7602,32200.0
2013-08-15 11:40:00,65.89,65.9,65.84,65.85,20400.0,40.7663,40.7725,40.7354,40.7416,20400.0
2013-08-15 11:45:00,65.85,65.92,65.84,65.91,19400.0,40.7416,40.7849,40.7354,40.7787,19400.0
2013-08-15 11:50:00,65.91,65.91,65.86,65.9,42400.0,40.7787,40.7787,40.7478,40.7725,42400.0
2013-08-15 11:55:00,65.9,65.92,65.88,65.91,24400.0,40.7725,40.7849,40.7602,40.7787,24400.0
2013-08-15 12:00:00,65.91,65.92,65.89,65.92,11800.0,40.7787,40.7849,40.7663,40.7849,11800.0
2013-08-15 12:05:00,65.91,65.94,65.9,65.93,9200.0,40.7787,40.7973,40.7725,40.7911,9200.0
2013-08-15 12:10:00,65.93,65.93,65.89,65.92,17900.0,40.7911,40.7911,40.7663,40.7849,17900.0
2013-08-15 12:15:00,65.91,65.95,65.9,65.94,14300.0,40.7787,40.8035,40.7725,40.7973,14300.0
2013-08-15 12:20:00,65.95,66.07,65.94,66.07,14600.0,40.8035,40.8777,40.7973,40.8777,14600.0
2013-08-15 12:25:00,66.06,66.06,66.02,66.02,18800.0,40.8715,40.8715,40.8468,40.8468,18800.0
2013-08-15 12:30:00,66.03,66.06,66.01,66.03,22900.0,40.853,40.8715,40.8406,40.853,22900.0
2013-08-15 12:35:00,66.02,66.06,65.99,66.02,38900.0,40.8468,40.8715,40.8282,40.8468,38900.0
2013-08-15 12:40:00,66.03,66.03,66.0,66.01,24900.0,40.853,40.853,40.8344,40.8406,24900.0
2013-08-15 12:45:00,65.99,66.03,65.99,66.0,30300.0,40.8282,40.853,40.8282,40.8344,30300.0
2013-08-15 12:50:00,66.0,66.07,65.99,66.05,17900.0,40.8344,40.8777,40.8282,40.8653,17900.0
2013-08-15 12:55:00,66.06,66.07,66.04,66.05,9900.0,40.8715,40.8777,40.8591,40.8653,9900.0
2013-08-15 13:00:00,66.03,66.05,66.01,66.04,13100.0,40.853,40.8653,40.8406,40.8591,13100.0
2013-08-15 13:05:00,66.04,66.05,65.99,66.02,53900.0,40.8591,40.8653,40.8282,40.8468,53900.0
2013-08-15 13:10:00,66.02,66.03,65.99,65.99,26300.0,40.8468,40.853,40.8282,40.8282,26300.0
2013-08-15 13:15:00,65.99,66.02,65.98,65.98,25400.0,40.8282,40.8468,40.822,40.822,25400.0
2013-08-15 13:20:00,65.98,66.0,65.92,65.93,23700.0,40.822,40.8344,40.7849,40.7911,23700.0
2013-08-15 13:25:00,65.94,65.95,65.9,65.92,29400.0,40.7973,40.8035,40.7725,40.7849,29400.0
2013-08-15 13:30:00,65.91,66.01,65.91,66.0,31900.0,40.7787,40.8406,40.7787,40.8344,31900.0
2013-08-15 13:35:00,66.0,66.03,65.99,66.0,44200.0,40.8344,40.853,40.8282,40.8344,44200.0
2013-08-15 13:40:00,66.01,66.08,66.01,66.07,54700.0,40.8406,40.8839,40.8406,40.8777,54700.0
2013-08-15 13:45:00,66.08,66.08,66.0,66.03,89400.0,40.8839,40.8839,40.8344,40.853,89400.0
2013-08-15 13:50:00,66.02,66.02,65.96,65.97,23500.0,40.8468,40.8468,40.8097,40.8158,23500.0
2013-08-15 13:55:00,65.97,66.01,65.95,66.01,19600.0,40.8158,40.8406,40.8035,40.8406,19600.0
2013-08-15 14:00:00,66.02,66.04,65.97,66.02,20600.0,40.8468,40.8591,40.8158,40.8468,20600.0
2013-08-15 14:05:00,66.02,66.03,66.0,66.02,22400.0,40.8468,40.853,40.8344,40.8468,22400.0
2013-08-15 14:10:00,66.01,66.02,65.89,65.9,42600.0,40.8406,40.8468,40.7663,40.7725,42600.0
2013-08-15 14:15:00,65.91,65.97,65.89,65.95,21500.0,40.7787,40.8158,40.7663,40.8035,21500.0
2013-08-15 14:20:00,65.95,66.01,65.95,66.0,10200.0,40.8035,40.8406,40.8035,40.8344,10200.0
2013-08-15 14:25:00,66.0,66.07,66.0,66.03,20100.0,40.8344,40.8777,40.8344,40.853,20100.0
2013-08-15 14:30:00,66.02,66.05,66.0,66.01,16400.0,40.8468,40.8653,40.8344,40.8406,16400.0
2013-08-15 14:35:00,66.03,66.06,66.02,66.02,12200.0,40.853,40.8715,40.8468,40.8468,12200.0
2013-08-15 14:40:00,66.02,66.03,65.98,65.98,28600.0,40.8468,40.853,40.822,40.822,28600.0
2013-08-15 14:45:00,65.99,66.0,65.95,65.98,16400.0,40.8282,40.8344,40.8035,40.822,16400.0
2013-08-15 14:50:00,65.98,66.01,65.96,65.99,24000.0,40.822,40.8406,40.8097,40.8282,24000.0
2013-08-15 14:55:00,65.99,66.01,65.98,65.99,32400.0,40.8282,40.8406,40.822,40.8282,32400.0
2013-08-15 15:00:00,66.0,66.01,65.98,66.0,11400.0,40.8344,40.8406,40.822,40.8344,11400.0
2013-08-15 15:05:00,65.98,66.02,65.97,65.99,53900.0,40.822,40.8468,40.8158,40.8282,53900.0
2013-08-15 15:10:00,66.0,66.01,65.94,65.96,34200.0,40.8344,40.8406,40.7973,40.8097,34200.0
2013-08-15 15:15:00,65.95,65.99,65.94,65.97,38400.0,40.8035,40.8282,40.7973,40.8158,38400.0
2013-08-15 15:20:00,65.96,65.99,65.94,65.97,38200.0,40.8097,40.8282,40.7973,40.8158,38200.0
2013-08-15 15:25:00,65.96,66.0,65.95,66.0,57300.0,40.8097,40.8344,40.8035,40.8344,57300.0
2013-08-15 15:30:00,66.0,66.06,66.0,66.03,61300.0,40.8344,40.8715,40.8344,40.853,61300.0
2013-08-15 15:35:00,66.03,66.05,66.0,66.01,26700.0,40.853,40.8653,40.8344,40.8406,26700.0
2013-08-15 15:40:00,66.01,66.02,65.98,66.0,38500.0,40.8406,40.8468,40.822,40.8344,38500.0
2013-08-15 15:45:00,66.0,66.09,66.0,66.05,59600.0,40.8344,40.8901,40.8344,40.8653,59600.0
2013-08-15 15:50:00,66.05,66.07,66.0,66.01,42500.0,40.8653,40.8777,40.8344,40.8406,42500.0
2013-08-15 15:55:00,66.01,66.01,65.93,65.94,142300.0,40.8406,40.8406,40.7911,40.7973,142300.0
2013-08-16 09:30:00,65.85,65.92,65.73,65.76,78800.0,40.7416,40.7849,40.6673,40.6859,78800.0
2013-08-16 09:35:00,65.76,65.78,65.69,65.71,49800.0,40.6859,40.6983,40.6426,40.655,49800.0
2013-08-16 09:40:00,65.71,65.71,65.43,65.54,93000.0,40.655,40.655,40.4817,40.5498,93000.0
2013-08-16 09:45:00,65.54,65.65,65.51,65.58,34900.0,40.5498,40.6179,40.5312,40.5745,34900.0
2013-08-16 09:50:00,65.57,65.58,65.5,65.51,32700.0,40.5684,40.5745,40.525,40.5312,32700.0
2013-08-16 09:55:00,65.52,65.56,65.44,65.49,44300.0,40.5374,40.5622,40.4879,40.5189,44300.0
2013-08-16 10:00:00,65.47,65.52,65.4,65.46,61800.0,40.5065,40.5374,40.4632,40.5003,61800.0
2013-08-16 10:05:00,65.45,65.47,65.4,65.44,38100.0,40.4941,40.5065,40.4632,40.4879,38100.0
2013-08-16 10:10:00,65.43,65.49,65.4,65.45,51000.0,40.4817,40.5189,40.4632,40.4941,51000.0
2013-08-16 10:15:00,65.44,65.45,65.37,65.44,34300.0,40.4879,40.4941,40.4446,40.4879,34300.0
2013-08-16 10:20:00,65.45,65.47,65.43,65.46,29200.0,40.4941,40.5065,40.4817,40.5003,29200.0
2013-08-16 10:25:00,65.45,65.48,65.42,65.48,52400.0,40.4941,40.5127,40.4756,40.5127,52400.0
2013-08-16 10:30:00,65.48,65.51,65.42,65.46,64400.0,40.5127,40.5312,40.4756,40.5003,64400.0
2013-08-16 10:35:00,65.47,65.51,65.44,65.48,28200.0,40.5065,40.5312,40.4879,40.5127,28200.0
2013-08-16 10:40:00,65.48,65.49,65.37,65.38,25600.0,40.5127,40.5189,40.4446,40.4508,25600.0
2013-08-16 10:45:00,65.38,65.42,65.37,65.42,16200.0,40.4508,40.4756,40.4446,40.4756,16200.0
2013-08-16 10:50:00,65.42,65.43,65.38,65.38,15300.0,40.4756,40.4817,40.4508,40.4508,15300.0
2013-08-16 10:55:00,65.4,65.43,65.38,65.41,36000.0,40.4632,40.4817,40.4508,40.4694,36000.0
2013-08-16 11:00:00,65.43,65.44,65.41,65.41,43100.0,40.4817,40.4879,40.4694,40.4694,43100.0
2013-08-16 11:05:00,65.42,65.43,65.33,65.33,36700.0,40.4756,40.4817,40.4199,40.4199,36700.0
2013-08-16 11:10:00,65.34,65.41,65.31,65.35,58400.0,40.4261,40.4694,40.4075,40.4322,58400.0
2013-08-16 11:15:00,65.35,65.4,65.33,65.34,34700.0,40.4322,40.4632,40.4199,40.4261,34700.0
2013-08-16 11:20:00,65.35,65.36,65.29,65.3,39000.0,40.4322,40.4384,40.3951,40.4013,39000.0
2013-08-16 11:25:00,65.31,65.33,65.27,65.29,46800.0,40.4075,40.4199,40.3827,40.3951,46800.0
2013-08-16 11:30:00,65.29,65.32,65.27,65.28,39400.0,40.3951,40.4137,40.3827,40.3889,39400.0
2013-08-16 11:35:00,65.28,65.3,65.28,65.29,29100.0,40.3889,40.4013,40.3889,40.3951,29100.0
2013-08-16 11:40:00,65.29,65.32,65.29,65.3,20100.0,40.3951,40.4137,40.3951,40.4013,20100.0
2013-08-16 11:45:00,65.29,65.3,65.27,65.27,29800.0,40.3951,40.4013,40.3827,40.3827,29800.0
2013-08-16 11:50:00,65.27,65.29,65.26,65.27,26500.0,40.3827,40.3951,40.3766,40.3827,26500.0
2013-08-16 11:55:00,65.26,65.27,65.23,65.25,36700.0,40.3766,40.3827,40.358,40.3704,36700.0
2013-08-16 12:00:00,65.24,65.25,65.2,65.23,41900.0,40.3642,40.3704,40.3394,40.358,41900.0
2013-08-16 12:05:00,65.22,65.23,65.19,65.19,34300.0,40.3518,40.358,40.3332,40.3332,34300.0
2013-08-16 12:10:00,65.18,65.19,65.14,65.17,47300.0,40.3271,40.3332,40.3023,40.3209,47300.0
2013-08-16 12:15:00,65.16,65.16,65.1,65.1,68500.0,40.3147,40.3147,40.2776,40.2776,68500.0
2013-08-16 12:20:00,65.1,65.11,65.03,65.04,64700.0,40.2776,40.2838,40.2343,40.2404,64700.0
2013-08-16 12:25:00,65.04,65.04,64.97,65.01,194200.0,40.2404,40.2404,40.1971,40.2219,194200.0
2013-08-16 12:30:00,65.01,65.05,64.99,65.05,38200.0,40.2219,40.2466,40.2095,40.2466,38200.0
2013-08-16 12:35:00,65.04,65.05,64.99,65.0,65100.0,40.2404,40.2466,40.2095,40.2157,65100.0
2013-08-16 12:40:00,65.0,65.01,64.97,64.97,33400.0,40.2157,40.2219,40.1971,40.1971,33400.0
2013-08-16 12:45:00,64.97,64.98,64.9,64.92,54000.0,40.1971,40.2033,40.1538,40.1662,54000.0
2013-08-16 12:50:00,64.91,64.91,64.82,64.82,41800.0,40.16,40.16,40.1043,40.1043,41800.0
2013-08-16 12:55:00,64.83,64.84,64.78,64.78,32100.0,40.1105,40.1167,40.0796,40.0796,32100.0
2013-08-16 13:00:00,64.78,64.78,64.59,64.6,116200.0,40.0796,40.0796,39.962,39.9682,116200.0
2013-08-16 13:05:00,64.6,64.64,64.53,64.55,109600.0,39.9682,39.993,39.9249,39.9373,109600.0
2013-08-16 13:10:00,64.55,64.57,64.48,64.51,55800.0,39.9373,39.9497,39.894,39.9125,55800.0
2013-08-16 13:15:00,64.51,64.52,64.44,64.44,42300.0,39.9125,39.9187,39.8692,39.8692,42300.0
2013-08-16 13:20:00,64.44,64.56,64.42,64.56,69500.0,39.8692,39.9435,39.8568,39.9435,69500.0
2013-08-16 13:25:00,64.56,64.56,64.47,64.48,63700.0,39.9435,39.9435,39.8878,39.894,63700.0
2013-08-16 13:30:00,64.47,64.49,64.46,64.47,39900.0,39.8878,39.9002,39.8816,39.8878,39900.0
2013-08-16 13:35:00,64.47,64.5,64.43,64.43,45900.0,39.8878,39.9063,39.863,39.863,45900.0
2013-08-16 13:40:00,64.44,64.47,64.36,64.4,43000.0,39.8692,39.8878,39.8197,39.8445,43000.0
2013-08-16 13:45:00,64.4,64.46,64.4,64.46,29000.0,39.8445,39.8816,39.8445,39.8816,29000.0
2013-08-16 13:50:00,64.45,64.49,64.44,64.49,57800.0,39.8754,39.9002,39.8692,39.9002,57800.0
2013-08-16 13:55:00,64.47,64.5,64.44,64.45,41100.0,39.8878,39.9063,39.8692,39.8754,41100.0
2013-08-16 14:00:00,64.46,64.47,64.43,64.44,34300.0,39.8816,39.8878,39.863,39.8692,34300.0
2013-08-16 14:05:00,64.43,64.44,64.4,64.42,41000.0,39.863,39.8692,39.8445,39.8568,41000.0
2013-08-16 14:10:00,64.43,64.43,64.39,64.42,50000.0,39.863,39.863,39.8383,39.8568,50000.0
2013-08-16 14:15:00,64.41,64.42,64.33,64.34,45300.0,39.8507,39.8568,39.8012,39.8074,45300.0
2013-08-16 14:20:00,64.36,64.38,64.34,64.37,47000.0,39.8197,39.8321,39.8074,39.8259,47000.0
2013-08-16 14:25:00,64.37,64.37,64.3,64.32,42900.0,39.8259,39.8259,39.7826,39.795,42900.0
2013-08-16 14:30:00,64.3,64.31,64.25,64.26,48400.0,39.7826,39.7888,39.7517,39.7579,48400.0
2013-08-16 14:35:00,64.27,64.33,64.24,64.3,42600.0,39.764,39.8012,39.7455,39.7826,42600.0
2013-08-16 14:40:00,64.29,64.38,64.29,64.36,22200.0,39.7764,39.8321,39.7764,39.8197,22200.0
2013-08-16 14:45:00,64.37,64.44,64.37,64.44,21100.0,39.8259,39.8692,39.8259,39.8692,21100.0
2013-08-16 14:50:00,64.43,64.51,64.43,64.5,40400.0,39.863,39.9125,39.863,39.9063,40400.0
2013-08-16 14:55:00,64.51,64.61,64.51,64.61,62000.0,39.9125,39.9744,39.9125,39.9744,62000.0
2013-08-16 15:00:00,64.6,64.65,64.57,64.6,47200.0,39.9682,39.9991,39.9497,39.9682,47200.0
2013-08-16 15:05:00,64.61,64.68,64.61,64.65,60400.0,39.9744,40.0177,39.9744,39.9991,60400.0
2013-08-16 15:10:00,64.65,64.65,64.59,64.61,64800.0,39.9991,39.9991,39.962,39.9744,64800.0
2013-08-16 15:15:00,64.61,64.61,64.53,64.53,56400.0,39.9744,39.9744,39.9249,39.9249,56400.0
2013-08-16 15:20:00,64.53,64.59,64.51,64.58,54400.0,39.9249,39.962,39.9125,39.9558,54400.0
2013-08-16 15:25:00,64.57,64.57,64.54,64.55,41200.0,39.9497,39.9497,39.9311,39.9373,41200.0
2013-08-16 15:30:00,64.56,64.63,64.55,64.61,61500.0,39.9435,39.9868,39.9373,39.9744,61500.0
2013-08-16 15:35:00,64.61,64.64,64.59,64.59,47700.0,39.9744,39.993,39.962,39.962,47700.0
2013-08-16 15:40:00,64.59,64.62,64.53,64.53,69400.0,39.962,39.9806,39.9249,39.9249,69400.0
2013-08-16 15:45:00,64.53,64.57,64.47,64.47,112000.0,39.9249,39.9497,39.8878,39.8878,112000.0
2013-08-16 15:50:00,64.48,64.49,64.42,64.43,51300.0,39.894,39.9002,39.8568,39.863,51300.0
2013-08-16 15:55:00,64.42,64.46,64.3,64.32,264200.0,39.8568,39.8816,39.7826,39.795,264200.0
2013-08-19 09:30:00,64.38,64.38,64.17,64.3,170800.0,39.8321,39.8321,39.7022,39.7826,170800.0
2013-08-19 09:35:00,64.28,64.32,64.2,64.24,71300.0,39.7702,39.795,39.7207,39.7455,71300.0
2013-08-19 09:40:00,64.22,64.31,64.15,64.15,85800.0,39.7331,39.7888,39.6898,39.6898,85800.0
2013-08-19 09:45:00,64.17,64.22,64.1,64.13,188400.0,39.7022,39.7331,39.6589,39.6774,188400.0
2013-08-19 09:50:00,64.12,64.2,64.02,64.12,175100.0,39.6712,39.7207,39.6094,39.6712,175100.0
2013-08-19 09:55:00,64.13,64.26,64.13,64.15,99900.0,39.6774,39.7579,39.6774,39.6898,99900.0
2013-08-19 10:00:00,64.16,64.17,63.99,64.0,224400.0,39.696,39.7022,39.5908,39.597,224400.0
2013-08-19 10:05:00,64.0,64.04,63.77,63.81,97300.0,39.597,39.6217,39.4547,39.4794,97300.0
2013-08-19 10:10:00,63.83,64.03,63.82,64.03,46700.0,39.4918,39.6156,39.4856,39.6156,46700.0
2013-08-19 10:15:00,64.05,64.13,63.99,64.03,71700.0,39.6279,39.6774,39.5908,39.6156,71700.0
2013-08-19 10:20:00,64.04,64.14,64.03,64.05,46400.0,39.6217,39.6836,39.6156,39.6279,46400.0
2013-08-19 10:25:00,64.03,64.11,63.94,63.98,28300.0,39.6156,39.665,39.5599,39.5846,28300.0
2013-08-19 10:30:00,63.99,64.01,63.93,64.0,15400.0,39.5908,39.6032,39.5537,39.597,15400.0
2013-08-19 10:35:00,64.0,64.06,63.94,64.06,26300.0,39.597,39.6341,39.5599,39.6341,26300.0
2013-08-19 10:40:00,64.06,64.09,64.03,64.07,12000.0,39.6341,39.6527,39.6156,39.6403,12000.0
2013-08-19 10:45:00,64.08,64.12,64.05,64.05,20600.0,39.6465,39.6712,39.6279,39.6279,20600.0
2013-08-19 10:50:00,64.06,64.08,63.97,64.04,36600.0,39.6341,39.6465,39.5784,39.6217,36600.0
2013-08-19 10:55:00,64.05,64.07,63.99,64.05,31100.0,39.6279,39.6403,39.5908,39.6279,31100.0
2013-08-19 11:00:00,64.03,64.05,63.98,63.99,48300.0,39.6156,39.6279,39.5846,39.5908,48300.0
2013-08-19 11:05:00,63.99,64.06,63.98,64.01,47800.0,39.5908,39.6341,39.5846,39.6032,47800.0
2013-08-19 11:10:00,64.01,64.06,63.98,64.02,41400.0,39.6032,39.6341,39.5846,39.6094,41400.0
2013-08-19 11:15:00,64.02,64.03,63.95,63.96,42700.0,39.6094,39.6156,39.5661,39.5722,42700.0
2013-08-19 11:20:00,63.96,63.97,63.93,63.97,39700.0,39.5722,39.5784,39.5537,39.5784,39700.0
2013-08-19 11:25:00,63.96,64.01,63.94,63.97,33800.0,39.5722,39.6032,39.5599,39.5784,33800.0
2013-08-19 11:30:00,63.97,64.0,63.91,63.93,77200.0,39.5784,39.597,39.5413,39.5537,77200.0
2013-08-19 11:35:00,63.93,63.94,63.83,63.84,91000.0,39.5537,39.5599,39.4918,39.498,91000.0
2013-08-19 11:40:00,63.83,63.91,63.83,63.89,63100.0,39.4918,39.5413,39.4918,39.5289,63100.0
2013-08-19 11:45:00,63.88,63.99,63.88,63.93,59200.0,39.5227,39.5908,39.5227,39.5537,59200.0
2013-08-19 11:50:00,63.94,63.94,63.88,63.9,42200.0,39.5599,39.5599,39.5227,39.5351,42200.0
2013-08-19 11:55:00,63.89,63.97,63.89,63.9,52600.0,39.5289,39.5784,39.5289,39.5351,52600.0
2013-08-19 12:00:00,63.91,63.93,63.86,63.89,31900.0,39.5413,39.5537,39.5104,39.5289,31900.0
2013-08-19 12:05:00,63.89,63.89,63.84,63.86,28400.0,39.5289,39.5289,39.498,39.5104,28400.0
2013-08-19 12:10:00,63.85,63.9,63.84,63.9,38700.0,39.5042,39.5351,39.498,39.5351,38700.0
2013-08-19 12:15:00,63.9,63.96,63.89,63.96,23300.0,39.5351,39.5722,39.5289,39.5722,23300.0
2013-08-19 12:20:00,63.98,64.0,63.95,63.99,34200.0,39.5846,39.597,39.5661,39.5908,34200.0
2013-08-19 12:25:00,63.99,64.03,63.97,64.02,19000.0,39.5908,39.6156,39.5784,39.6094,19000.0
2013-08-19 12:30:00,64.02,64.03,63.95,64.03,26700.0,39.6094,39.6156,39.5661,39.6156,26700.0
2013-08-19 12:35:00,64.02,64.04,63.98,63.99,33400.0,39.6094,39.6217,39.5846,39.5908,33400.0
2013-08-19 12:40:00,63.98,64.0,63.97,63.99,17100.0,39.5846,39.597,39.5784,39.5908,17100.0
2013-08-19 12:45:00,64.0,64.0,63.98,63.99,19100.0,39.597,39.597,39.5846,39.5908,19100.0
2013-08-19 12:50:00,63.99,64.01,63.98,63.99,18200.0,39.5908,39.6032,39.5846,39.5908,18200.0
2013-08-19 12:55:00,63.99,63.99,63.93,63.96,174100.0,39.5908,39.5908,39.5537,39.5722,174100.0
2013-08-19 13:00:00,63.95,63.95,63.92,63.94,37200.0,39.5661,39.5661,39.5475,39.5599,37200.0
2013-08-19 13:05:00,63.94,63.96,63.92,63.92,21700.0,39.5599,39.5722,39.5475,39.5475,21700.0
2013-08-19 13:10:00,63.93,63.97,63.85,63.86,26000.0,39.5537,39.5784,39.5042,39.5104,26000.0
2013-08-19 13:15:00,63.85,63.86,63.78,63.78,18400.0,39.5042,39.5104,39.4609,39.4609,18400.0
2013-08-19 13:20:00,63.77,63.77,63.69,63.69,23200.0,39.4547,39.4547,39.4052,39.4052,23200.0
2013-08-19 13:25:00,63.69,63.76,63.64,63.72,125100.0,39.4052,39.4485,39.3743,39.4238,125100.0
2013-08-19 13:30:00,63.7,63.8,63.7,63.78,37100.0,39.4114,39.4733,39.4114,39.4609,37100.0
2013-08-19 13:35:00,63.78,63.78,63.71,63.74,39100.0,39.4609,39.4609,39.4176,39.4361,39100.0
2013-08-19 13:40:00,63.73,63.77,63.73,63.76,29400.0,39.4299,39.4547,39.4299,39.4485,29400.0
2013-08-19 13:45:00,63.76,63.81,63.76,63.8,27000.0,39.4485,39.4794,39.4485,39.4733,27000.0
2013-08-19 13:50:00,63.79,63.86,63.79,63.84,23900.0,39.4671,39.5104,39.4671,39.498,23900.0
2013-08-19 13:55:00,63.85,63.85,63.81,63.81,37200.0,39.5042,39.5042,39.4794,39.4794,37200.0
2013-08-19 14:00:00,63.8,63.84,63.8,63.83,50500.0,39.4733,39.498,39.4733,39.4918,50500.0
2013-08-19 14:05:00,63.82,63.89,63.82,63.89,34800.0,39.4856,39.5289,39.4856,39.5289,34800.0
2013-08-19 14:10:00,63.9,63.9,63.87,63.9,25600.0,39.5351,39.5351,39.5166,39.5351,25600.0
2013-08-19 14:15:00,63.9,63.92,63.88,63.9,61300.0,39.5351,39.5475,39.5227,39.5351,61300.0
2013-08-19 14:20:00,63.91,63.98,63.91,63.92,32800.0,39.5413,39.5846,39.5413,39.5475,32800.0
2013-08-19 14:25:00,63.93,63.94,63.89,63.91,33300.0,39.5537,39.5599,39.5289,39.5413,33300.0
2013-08-19 14:30:00,63.93,63.93,63.82,63.87,33000.0,39.5537,39.5537,39.4856,39.5166,33000.0
2013-08-19 14:35:00,63.87,63.89,63.85,63.85,24000.0,39.5166,39.5289,39.5042,39.5042,24000.0
2013-08-19 14:40:00,63.86,63.87,63.84,63.86,25000.0,39.5104,39.5166,39.498,39.5104,25000.0
2013-08-19 14:45:00,63.86,63.87,63.81,63.81,26000.0,39.5104,39.5166,39.4794,39.4794,26000.0
2013-08-19 14:50:00,63.82,63.85,63.77,63.78,30200.0,39.4856,39.5042,39.4547,39.4609,30200.0
2013-08-19 14:55:00,63.78,63.79,63.71,63.77,72500.0,39.4609,39.4671,39.4176,39.4547,72500.0
2013-08-19 15:00:00,63.77,63.79,63.73,63.76,36600.0,39.4547,39.4671,39.4299,39.4485,36600.0
2013-08-19 15:05:00,63.75,63.75,63.69,63.7,94400.0,39.4423,39.4423,39.4052,39.4114,94400.0
2013-08-19 15:10:00,63.71,63.74,63.7,63.73,47500.0,39.4176,39.4361,39.4114,39.4299,47500.0
2013-08-19 15:15:00,63.73,63.75,63.7,63.71,92500.0,39.4299,39.4423,39.4114,39.4176,92500.0
2013-08-19 15:20:00,63.7,63.72,63.67,63.71,41100.0,39.4114,39.4238,39.3928,39.4176,41100.0
2013-08-19 15:25:00,63.71,63.71,63.59,63.59,62500.0,39.4176,39.4176,39.3433,39.3433,62500.0
2013-08-19 15:30:00,63.59,63.66,63.58,63.64,77800.0,39.3433,39.3866,39.3371,39.3743,77800.0
2013-08-19 15:35:00,63.64,63.65,63.59,63.59,78500.0,39.3743,39.3804,39.3433,39.3433,78500.0
2013-08-19 15:40:00,63.58,63.6,63.55,63.58,48200.0,39.3371,39.3495,39.3186,39.3371,48200.0
2013-08-19 15:45:00,63.58,63.61,63.55,63.56,133100.0,39.3371,39.3557,39.3186,39.3248,133100.0
2013-08-19 15:50:00,63.56,63.6,63.53,63.54,82900.0,39.3248,39.3495,39.3062,39.3124,82900.0
2013-08-19 15:55:00,63.55,63.56,63.48,63.48,141200.0,39.3186,39.3248,39.2753,39.2753,141200.0
2013-08-20 09:30:00,63.75,64.02,63.65,64.02,116400.0,39.4423,39.6094,39.3804,39.6094,116400.0
2013-08-20 09:35:00,64.01,64.25,64.0,64.13,69500.0,39.6032,39.7517,39.597,39.6774,69500.0
2013-08-20 09:40:00,64.17,64.18,64.04,64.06,76300.0,39.7022,39.7084,39.6217,39.6341,76300.0
2013-08-20 09:45:00,64.07,64.23,64.04,64.2,82100.0,39.6403,39.7393,39.6217,39.7207,82100.0
2013-08-20 09:50:00,64.17,64.41,64.12,64.41,54900.0,39.7022,39.8507,39.6712,39.8507,54900.0
2013-08-20 09:55:00,64.4,64.61,64.34,64.46,87200.0,39.8445,39.9744,39.8074,39.8816,87200.0
2013-08-20 10:00:00,64.5,64.51,64.39,64.45,51400.0,39.9063,39.9125,39.8383,39.8754,51400.0
2013-08-20 10:05:00,64.46,64.53,64.38,64.5,53000.0,39.8816,39.9249,39.8321,39.9063,53000.0
2013-08-20 10:10:00,64.51,64.59,64.42,64.54,70100.0,39.9125,39.962,39.8568,39.9311,70100.0
2013-08-20 10:15:00,64.56,64.59,64.53,64.55,38300.0,39.9435,39.962,39.9249,39.9373,38300.0
2013-08-20 10:20:00,64.56,64.64,64.55,64.62,32100.0,39.9435,39.993,39.9373,39.9806,32100.0
2013-08-20 10:25:00,64.62,64.69,64.59,64.65,47700.0,39.9806,40.0239,39.962,39.9991,47700.0
2013-08-20 10:30:00,64.64,64.75,64.64,64.75,46200.0,39.993,40.061,39.993,40.061,46200.0
2013-08-20 10:35:00,64.74,64.92,64.72,64.88,119600.0,40.0548,40.1662,40.0425,40.1415,119600.0
2013-08-20 10:40:00,64.9,64.95,64.81,64.88,79100.0,40.1538,40.1848,40.0981,40.1415,79100.0
2013-08-20 10:45:00,64.89,64.9,64.57,64.71,230300.0,40.1476,40.1538,39.9497,40.0363,230300.0
2013-08-20 10:50:00,64.72,64.76,64.68,64.76,69900.0,40.0425,40.0672,40.0177,40.0672,69900.0
2013-08-20 10:55:00,64.75,64.85,64.75,64.82,36800.0,40.061,40.1229,40.061,40.1043,36800.0
2013-08-20 11:00:00,64.83,64.9,64.83,64.88,43500.0,40.1105,40.1538,40.1105,40.1415,43500.0
2013-08-20 11:05:00,64.89,64.92,64.87,64.91,20300.0,40.1476,40.1662,40.1353,40.16,20300.0
2013-08-20 11:10:00,64.91,64.92,64.82,64.83,29100.0,40.16,40.1662,40.1043,40.1105,29100.0
2013-08-20 11:15:00,64.83,64.87,64.81,64.85,54000.0,40.1105,40.1353,40.0981,40.1229,54000.0
2013-08-20 11:20:00,64.86,64.86,64.82,64.86,36200.0,40.1291,40.1291,40.1043,40.1291,36200.0
2013-08-20 11:25:00,64.86,64.9,64.84,64.86,20200.0,40.1291,40.1538,40.1167,40.1291,20200.0
2013-08-20 11:30:00,64.86,64.94,64.86,64.9,38800.0,40.1291,40.1786,40.1291,40.1538,38800.0
2013-08-20 11:35:00,64.92,64.94,64.85,64.86,38000.0,40.1662,40.1786,40.1229,40.1291,38000.0
2013-08-20 11:40:00,64.86,64.92,64.84,64.9,33700.0,40.1291,40.1662,40.1167,40.1538,33700.0
2013-08-20 11:45:00,64.9,64.95,64.88,64.94,29300.0,40.1538,40.1848,40.1415,40.1786,29300.0
2013-08-20 11:50:00,64.95,64.99,64.93,64.98,31900.0,40.1848,40.2095,40.1724,40.2033,31900.0
2013-08-20 11:55:00,64.97,64.98,64.92,64.93,31500.0,40.1971,40.2033,40.1662,40.1724,31500.0
2013-08-20 12:00:00,64.93,64.94,64.9,64.9,25100.0,40.1724,40.1786,40.1538,40.1538,25100.0
2013-08-20 12:05:00,64.91,65.0,64.9,64.98,46400.0,40.16,40.2157,40.1538,40.2033,46400.0
2013-08-20 12:10:00,64.98,65.04,64.98,65.02,32500.0,40.2033,40.2404,40.2033,40.2281,32500.0
2013-08-20 12:15:00,65.03,65.18,65.03,65.18,20600.0,40.2343,40.3271,40.2343,40.3271,20600.0
2013-08-20 12:20:00,65.17,65.22,65.1,65.11,36300.0,40.3209,40.3518,40.2776,40.2838,36300.0
2013-08-20 12:25:00,65.12,65.16,65.11,65.12,43100.0,40.2899,40.3147,40.2838,40.2899,43100.0
2013-08-20 12:30:00,65.12,65.13,64.98,64.99,61300.0,40.2899,40.2961,40.2033,40.2095,61300.0
2013-08-20 12:35:00,64.98,65.1,64.98,65.1,108200.0,40.2033,40.2776,40.2033,40.2776,108200.0
2013-08-20 12:40:00,65.09,65.1,65.05,65.07,20800.0,40.2714,40.2776,40.2466,40.259,20800.0
2013-08-20 12:45:00,65.05,65.07,65.03,65.03,23000.0,40.2466,40.259,40.2343,40.2343,23000.0
2013-08-20 12:50:00,65.02,65.03,64.94,64.94,38400.0,40.2281,40.2343,40.1786,40.1786,38400.0
2013-08-20 12:55:00,64.95,65.04,64.95,65.04,16400.0,40.1848,40.2404,40.1848,40.2404,16400.0
2013-08-20 13:00:00,65.04,65.12,65.03,65.09,44900.0,40.2404,40.2899,40.2343,40.2714,44900.0
2013-08-20 13:05:00,65.08,65.09,65.03,65.08,26400.0,40.2652,40.2714,40.2343,40.2652,26400.0
2013-08-20 13:10:00,65.08,65.11,65.06,65.09,38100.0,40.2652,40.2838,40.2528,40.2714,38100.0
2013-08-20 13:15:00,65.08,65.12,65.03,65.03,35500.0,40.2652,40.2899,40.2343,40.2343,35500.0
2013-08-20 13:20:00,65.03,65.07,65.02,65.03,22400.0,40.2343,40.259,40.2281,40.2343,22400.0
2013-08-20 13:25:00,65.04,65.06,64.99,65.04,48600.0,40.2404,40.2528,40.2095,40.2404,48600.0
2013-08-20 13:30:00,65.05,65.09,65.01,65.07,64400.0,40.2466,40.2714,40.2219,40.259,64400.0
2013-08-20 13:35:00,65.07,65.12,65.06,65.08,17700.0,40.259,40.2899,40.2528,40.2652,17700.0
2013-08-20 13:40:00,65.06,65.08,65.01,65.06,31800.0,40.2528,40.2652,40.2219,40.2528,31800.0
2013-08-20 13:45:00,65.06,65.12,65.03,65.09,20400.0,40.2528,40.2899,40.2343,40.2714,20400.0
2013-08-20 13:50:00,65.09,65.09,65.04,65.07,37400.0,40.2714,40.2714,40.2404,40.259,37400.0
2013-08-20 13:55:00,65.06,65.11,65.06,65.08,29600.0,40.2528,40.2838,40.2528,40.2652,29600.0
2013-08-20 14:00:00,65.08,65.1,65.05,65.05,36500.0,40.2652,40.2776,40.2466,40.2466,36500.0
2013-08-20 14:05:00,65.05,65.08,65.03,65.07,37600.0,40.2466,40.2652,40.2343,40.259,37600.0
2013-08-20 14:10:00,65.06,65.07,65.04,65.04,19000.0,40.2528,40.259,40.2404,40.2404,19000.0
2013-08-20 14:15:00,65.05,65.08,65.04,65.05,22200.0,40.2466,40.2652,40.2404,40.2466,22200.0
2013-08-20 14:20:00,65.04,65.08,65.04,65.07,24400.0,40.2404,40.2652,40.2404,40.259,24400.0
2013-08-20 14:25:00,65.07,65.09,65.05,65.08,26400.0,40.259,40.2714,40.2466,40.2652,26400.0
2013-08-20 14:30:00,65.07,65.14,65.07,65.14,36100.0,40.259,40.3023,40.259,40.3023,36100.0
2013-08-20 14:35:00,65.14,65.14,65.04,65.04,20000.0,40.3023,40.3023,40.2404,40.2404,20000.0
2013-08-20 14:40:00,65.06,65.07,65.02,65.04,19800.0,40.2528,40.259,40.2281,40.2404,19800.0
2013-08-20 14:45:00,65.04,65.06,64.99,65.02,47100.0,40.2404,40.2528,40.2095,40.2281,47100.0
2013-08-20 14:50:00,65.02,65.06,65.01,65.05,33000.0,40.2281,40.2528,40.2219,40.2466,33000.0
2013-08-20 14:55:00,65.06,65.09,65.02,65.05,47300.0,40.2528,40.2714,40.2281,40.2466,47300.0
2013-08-20 15:00:00,65.05,65.07,65.04,65.06,47300.0,40.2466,40.259,40.2404,40.2528,47300.0
2013-08-20 15:05:00,65.05,65.11,65.05,65.1,34300.0,40.2466,40.2838,40.2466,40.2776,34300.0
2013-08-20 15:10:00,65.09,65.11,65.06,65.09,37100.0,40.2714,40.2838,40.2528,40.2714,37100.0
2013-08-20 15:15:00,65.09,65.12,65.07,65.11,38600.0,40.2714,40.2899,40.259,40.2838,38600.0
2013-08-20 15:20:00,65.11,65.11,65.06,65.09,26500.0,40.2838,40.2838,40.2528,40.2714,26500.0
2013-08-20 15:25:00,65.09,65.11,65.08,65.1,35100.0,40.2714,40.2838,40.2652,40.2776,35100.0
2013-08-20 15:30:00,65.1,65.11,65.0,65.02,58000.0,40.2776,40.2838,40.2157,40.2281,58000.0
2013-08-20 15:35:00,65.03,65.09,65.03,65.05,104300.0,40.2343,40.2714,40.2343,40.2466,104300.0
2013-08-20 15:40:00,65.05,65.08,65.01,65.02,44200.0,40.2466,40.2652,40.2219,40.2281,44200.0
2013-08-20 15:45:00,65.01,65.06,65.0,65.02,83900.0,40.2219,40.2528,40.2157,40.2281,83900.0
2013-08-20 15:50:00,65.02,65.03,64.95,64.97,66400.0,40.2281,40.2343,40.1848,40.1971,66400.0
2013-08-20 15:55:00,64.96,64.96,64.91,64.94,213200.0,40.1909,40.1909,40.16,40.1786,213200.0
2013-08-21 09:30:00,64.37,64.56,64.0,64.14,286300.0,39.8259,39.9435,39.597,39.6836,286300.0
2013-08-21 09:35:00,64.09,64.35,64.07,64.33,20300.0,39.6527,39.8135,39.6403,39.8012,20300.0
2013-08-21 09:40:00,64.33,64.37,64.19,64.3,93100.0,39.8012,39.8259,39.7145,39.7826,93100.0
2013-08-21 09:45:00,64.31,64.35,64.26,64.27,30700.0,39.7888,39.8135,39.7579,39.764,30700.0
2013-08-21 09:50:00,64.26,64.33,64.19,64.32,18600.0,39.7579,39.8012,39.7145,39.795,18600.0
2013-08-21 09:55:00,64.32,64.46,64.29,64.37,72500.0,39.795,39.8816,39.7764,39.8259,72500.0
2013-08-21 10:00:00,64.39,64.63,64.36,64.6,38600.0,39.8383,39.9868,39.8197,39.9682,38600.0
2013-08-21 10:05:00,64.61,64.65,64.46,64.5,53300.0,39.9744,39.9991,39.8816,39.9063,53300.0
2013-08-21 10:10:00,64.5,64.63,64.44,64.46,46100.0,39.9063,39.9868,39.8692,39.8816,46100.0
2013-08-21 10:15:00,64.45,64.59,64.45,64.59,36100.0,39.8754,39.962,39.8754,39.962,36100.0
2013-08-21 10:20:00,64.6,64.78,64.6,64.69,78300.0,39.9682,40.0796,39.9682,40.0239,78300.0
2013-08-21 10:25:00,64.67,64.72,64.57,64.64,32500.0,40.0115,40.0425,39.9497,39.993,32500.0
2013-08-21 10:30:00,64.64,64.66,64.59,64.63,28400.0,39.993,40.0053,39.962,39.9868,28400.0
2013-08-21 10:35:00,64.62,64.64,64.58,64.62,20500.0,39.9806,39.993,39.9558,39.9806,20500.0
2013-08-21 10:40:00,64.63,64.82,64.62,64.81,34900.0,39.9868,40.1043,39.9806,40.0981,34900.0
2013-08-21 10:45:00,64.8,64.82,64.68,64.76,57000.0,40.092,40.1043,40.0177,40.0672,57000.0
2013-08-21 10:50:00,64.77,64.78,64.72,64.73,13600.0,40.0734,40.0796,40.0425,40.0486,13600.0
2013-08-21 10:55:00,64.71,64.76,64.68,64.68,13000.0,40.0363,40.0672,40.0177,40.0177,13000.0
2013-08-21 11:00:00,64.66,64.7,64.59,64.59,30900.0,40.0053,40.0301,39.962,39.962,30900.0
2013-08-21 11:05:00,64.6,64.61,64.54,64.57,56100.0,39.9682,39.9744,39.9311,39.9497,56100.0
2013-08-21 11:10:00,64.56,64.6,64.53,64.54,34700.0,39.9435,39.9682,39.9249,39.9311,34700.0
2013-08-21 11:15:00,64.54,64.6,64.54,64.56,46000.0,39.9311,39.9682,39.9311,39.9435,46000.0
2013-08-21 11:20:00,64.56,64.56,64.52,64.55,28800.0,39.9435,39.9435,39.9187,39.9373,28800.0
2013-08-21 11:25:00,64.54,64.55,64.5,64.54,26100.0,39.9311,39.9373,39.9063,39.9311,26100.0
2013-08-21 11:30:00,64.54,64.72,64.54,64.72,37900.0,39.9311,40.0425,39.9311,40.0425,37900.0
2013-08-21 11:35:00,64.74,64.77,64.73,64.75,39600.0,40.0548,40.0734,40.0486,40.061,39600.0
2013-08-21 11:40:00,64.76,64.77,64.67,64.72,33200.0,40.0672,40.0734,40.0115,40.0425,33200.0
2013-08-21 11:45:00,64.71,64.71,64.58,64.58,74000.0,40.0363,40.0363,39.9558,39.9558,74000.0
2013-08-21 11:50:00,64.59,64.65,64.58,64.61,32400.0,39.962,39.9991,39.9558,39.9744,32400.0
2013-08-21 11:55:00,64.6,64.66,64.58,64.65,22800.0,39.9682,40.0053,39.9558,39.9991,22800.0
2013-08-21 12:00:00,64.65,64.65,64.62,64.63,18400.0,39.9991,39.9991,39.9806,39.9868,18400.0
2013-08-21 12:05:00,64.62,64.62,64.56,64.61,28400.0,39.9806,39.9806,39.9435,39.9744,28400.0
2013-08-21 12:10:00,64.61,64.71,64.61,64.7,28000.0,39.9744,40.0363,39.9744,40.0301,28000.0
2013-08-21 12:15:00,64.7,64.72,64.68,64.72,11800.0,40.0301,40.0425,40.0177,40.0425,11800.0
2013-08-21 12:20:00,64.72,64.87,64.68,64.86,16200.0,40.0425,40.1353,40.0177,40.1291,16200.0
2013-08-21 12:25:00,64.87,64.94,64.87,64.91,60600.0,40.1353,40.1786,40.1353,40.16,60600.0
2013-08-21 12:30:00,64.92,64.93,64.85,64.93,33900.0,40.1662,40.1724,40.1229,40.1724,33900.0
2013-08-21 12:35:00,64.93,64.93,64.86,64.87,48300.0,40.1724,40.1724,40.1291,40.1353,48300.0
2013-08-21 12:40:00,64.87,64.89,64.86,64.88,27000.0,40.1353,40.1476,40.1291,40.1415,27000.0
2013-08-21 12:45:00,64.88,64.94,64.88,64.92,31800.0,40.1415,40.1786,40.1415,40.1662,31800.0
2013-08-21 12:50:00,64.92,64.97,64.92,64.97,48300.0,40.1662,40.1971,40.1662,40.1971,48300.0
2013-08-21 12:55:00,64.96,65.06,64.96,65.02,48000.0,40.1909,40.2528,40.1909,40.2281,48000.0
2013-08-21 13:00:00,65.01,65.07,65.01,65.04,43600.0,40.2219,40.259,40.2219,40.2404,43600.0
2013-08-21 13:05:00,65.05,65.1,65.02,65.08,18300.0,40.2466,40.2776,40.2281,40.2652,18300.0
2013-08-21 13:10:00,65.09,65.15,65.07,65.13,16300.0,40.2714,40.3085,40.259,40.2961,16300.0
2013-08-21 13:15:00,65.14,65.25,65.14,65.21,28500.0,40.3023,40.3704,40.3023,40.3456,28500.0
2013-08-21 13:20:00,65.21,65.21,65.16,65.18,13100.0,40.3456,40.3456,40.3147,40.3271,13100.0
2013-08-21 13:25:00,65.18,65.19,65.13,65.14,13700.0,40.3271,40.3332,40.2961,40.3023,13700.0
2013-08-21 13:30:00,65.13,65.14,65.09,65.09,7300.0,40.2961,40.3023,40.2714,40.2714,7300.0
2013-08-21 13:35:00,65.08,65.09,65.07,65.09,14700.0,40.2652,40.2714,40.259,40.2714,14700.0
2013-08-21 13:40:00,65.09,65.13,65.07,65.13,15200.0,40.2714,40.2961,40.259,40.2961,15200.0
2013-08-21 13:45:00,65.13,65.17,65.12,65.16,19900.0,40.2961,40.3209,40.2899,40.3147,19900.0
2013-08-21 13:50:00,65.15,65.35,65.15,65.35,27400.0,40.3085,40.4322,40.3085,40.4322,27400.0
2013-08-21 13:55:00,65.34,65.42,65.31,65.42,12900.0,40.4261,40.4756,40.4075,40.4756,12900.0
2013-08-21 14:00:00,65.41,65.41,64.9,64.99,228300.0,40.4694,40.4694,40.1538,40.2095,228300.0
2013-08-21 14:05:00,64.98,64.98,64.62,64.78,90200.0,40.2033,40.2033,39.9806,40.0796,90200.0
2013-08-21 14:10:00,64.81,65.03,64.81,65.0,214400.0,40.0981,40.2343,40.0981,40.2157,214400.0
2013-08-21 14:15:00,65.01,65.15,64.98,64.98,34900.0,40.2219,40.3085,40.2033,40.2033,34900.0
2013-08-21 14:20:00,64.97,64.97,64.87,64.9,79800.0,40.1971,40.1971,40.1353,40.1538,79800.0
2013-08-21 14:25:00,64.9,64.99,64.87,64.96,64700.0,40.1538,40.2095,40.1353,40.1909,64700.0
2013-08-21 14:30:00,64.95,65.29,64.95,65.25,76500.0,40.1848,40.3951,40.1848,40.3704,76500.0
2013-08-21 14:35:00,65.26,65.4,65.21,65.38,265200.0,40.3766,40.4632,40.3456,40.4508,265200.0
2013-08-21 14:40:00,65.39,65.7,65.39,65.68,85700.0,40.457,40.6488,40.457,40.6364,85700.0
2013-08-21 14:45:00,65.67,65.8,65.65,65.75,72500.0,40.6302,40.7107,40.6179,40.6797,72500.0
2013-08-21 14:50:00,65.73,65.82,65.7,65.75,85600.0,40.6673,40.723,40.6488,40.6797,85600.0
2013-08-21 14:55:00,65.74,65.74,65.55,65.55,80400.0,40.6735,40.6735,40.556,40.556,80400.0
2013-08-21 15:00:00,65.58,65.6,65.5,65.56,64200.0,40.5745,40.5869,40.525,40.5622,64200.0
2013-08-21 15:05:00,65.56,65.59,65.44,65.45,79500.0,40.5622,40.5807,40.4879,40.4941,79500.0
2013-08-21 15:10:00,65.44,65.51,65.43,65.46,26400.0,40.4879,40.5312,40.4817,40.5003,26400.0
2013-08-21 15:15:00,65.46,65.5,65.38,65.38,41500.0,40.5003,40.525,40.4508,40.4508,41500.0
2013-08-21 15:20:00,65.37,65.39,65.32,65.33,77500.0,40.4446,40.457,40.4137,40.4199,77500.0
2013-08-21 15:25:00,65.33,65.39,65.23,65.27,46400.0,40.4199,40.457,40.358,40.3827,46400.0
2013-08-21 15:30:00,65.26,65.31,65.23,65.3,64800.0,40.3766,40.4075,40.358,40.4013,64800.0
2013-08-21 15:35:00,65.3,65.3,65.09,65.15,58200.0,40.4013,40.4013,40.2714,40.3085,58200.0
2013-08-21 15:40:00,65.15,65.15,65.03,65.04,66600.0,40.3085,40.3085,40.2343,40.2404,66600.0
2013-08-21 15:45:00,65.04,65.06,64.92,64.98,90700.0,40.2404,40.2528,40.1662,40.2033,90700.0
2013-08-21 15:50:00,64.97,65.01,64.92,64.92,55500.0,40.1971,40.2219,40.1662,40.1662,55500.0
2013-08-21 15:55:00,64.91,64.95,64.79,64.82,150200.0,40.16,40.1848,40.0858,40.1043,150200.0
2013-08-22 09:30:00,64.88,65.02,64.6,64.64,68000.0,40.1415,40.2281,39.9682,39.993,68000.0
2013-08-22 09:35:00,64.62,64.92,64.52,64.85,62100.0,39.9806,40.1662,39.9187,40.1229,62100.0
2013-08-22 09:40:00,64.84,64.84,64.6,64.63,57100.0,40.1167,40.1167,39.9682,39.9868,57100.0
2013-08-22 09:45:00,64.6,64.81,64.6,64.67,62900.0,39.9682,40.0981,39.9682,40.0115,62900.0
2013-08-22 09:50:00,64.67,64.78,64.58,64.6,68800.0,40.0115,40.0796,39.9558,39.9682,68800.0
2013-08-22 09:55:00,64.57,64.75,64.57,64.59,43500.0,39.9497,40.061,39.9497,39.962,43500.0
2013-08-22 10:00:00,64.6,64.72,64.56,64.62,43700.0,39.9682,40.0425,39.9435,39.9806,43700.0
2013-08-22 10:05:00,64.63,64.72,64.48,64.5,42500.0,39.9868,40.0425,39.894,39.9063,42500.0
2013-08-22 10:10:00,64.5,64.75,64.43,64.68,53100.0,39.9063,40.061,39.863,40.0177,53100.0
2013-08-22 10:15:00,64.68,64.79,64.68,64.77,19500.0,40.0177,40.0858,40.0177,40.0734,19500.0
2013-08-22 10:20:00,64.79,64.81,64.69,64.75,36700.0,40.0858,40.0981,40.0239,40.061,36700.0
2013-08-22 10:25:00,64.75,64.94,64.72,64.87,67200.0,40.061,40.1786,40.0425,40.1353,67200.0
2013-08-22 10:30:00,64.88,64.9,64.76,64.83,35200.0,40.1415,40.1538,40.0672,40.1105,35200.0
2013-08-22 10:35:00,64.82,64.84,64.75,64.79,28500.0,40.1043,40.1167,40.061,40.0858,28500.0
2013-08-22 10:40:00,64.79,65.07,64.79,65.07,70100.0,40.0858,40.259,40.0858,40.259,70100.0
2013-08-22 10:45:00,65.07,65.08,64.89,64.89,61500.0,40.259,40.2652,40.1476,40.1476,61500.0
2013-08-22 10:50:00,64.9,64.95,64.85,64.94,38900.0,40.1538,40.1848,40.1229,40.1786,38900.0
2013-08-22 10:55:00,64.94,64.95,64.86,64.89,25800.0,40.1786,40.1848,40.1291,40.1476,25800.0
2013-08-22 11:00:00,64.9,64.97,64.89,64.91,36000.0,40.1538,40.1971,40.1476,40.16,36000.0
2013-08-22 11:05:00,64.91,64.91,64.83,64.86,25300.0,40.16,40.16,40.1105,40.1291,25300.0
2013-08-22 11:10:00,64.86,64.87,64.82,64.85,18200.0,40.1291,40.1353,40.1043,40.1229,18200.0
2013-08-22 11:15:00,64.83,64.86,64.78,64.78,17900.0,40.1105,40.1291,40.0796,40.0796,17900.0
2013-08-22 11:20:00,64.78,64.8,64.76,64.77,32900.0,40.0796,40.092,40.0672,40.0734,32900.0
2013-08-22 11:25:00,64.76,64.8,64.75,64.76,33300.0,40.0672,40.092,40.061,40.0672,33300.0
2013-08-22 11:30:00,64.76,64.81,64.75,64.81,28900.0,40.0672,40.0981,40.061,40.0981,28900.0
2013-08-22 11:35:00,64.81,64.81,64.73,64.76,29300.0,40.0981,40.0981,40.0486,40.0672,29300.0
2013-08-22 11:40:00,64.75,64.77,64.7,64.75,57400.0,40.061,40.0734,40.0301,40.061,57400.0
2013-08-22 11:45:00,64.76,64.81,64.76,64.77,20700.0,40.0672,40.0981,40.0672,40.0734,20700.0
2013-08-22 11:50:00,64.76,64.82,64.75,64.8,41300.0,40.0672,40.1043,40.061,40.092,41300.0
2013-08-22 11:55:00,64.81,64.84,64.78,64.82,40300.0,40.0981,40.1167,40.0796,40.1043,40300.0
2013-08-22 12:00:00,64.82,64.96,64.82,64.92,44400.0,40.1043,40.1909,40.1043,40.1662,44400.0
2013-08-22 12:05:00,64.92,64.95,64.89,64.89,24200.0,40.1662,40.1848,40.1476,40.1476,24200.0
2013-08-22 12:10:00,64.9,64.96,64.89,64.9,24600.0,40.1538,40.1909,40.1476,40.1538,24600.0
2013-08-22 12:15:00,64.91,64.92,64.86,64.92,42500.0,40.16,40.1662,40.1291,40.1662,42500.0
2013-08-22 12:20:00,64.91,64.94,64.87,64.87,21900.0,40.16,40.1786,40.1353,40.1353,21900.0
2013-08-22 12:25:00,64.87,64.88,64.8,64.81,12300.0,40.1353,40.1415,40.092,40.0981,12300.0
2013-08-22 12:30:00,64.81,64.97,64.81,64.93,26000.0,40.0981,40.1971,40.0981,40.1724,26000.0
2013-08-22 12:35:00,64.88,64.92,64.84,64.87,7700.0,40.1415,40.1662,40.1167,40.1353,7700.0
2013-08-22 12:40:00,64.86,64.92,64.83,64.86,24400.0,40.1291,40.1662,40.1105,40.1291,24400.0
2013-08-22 12:45:00,64.85,64.95,64.83,64.89,8800.0,40.1229,40.1848,40.1105,40.1476,8800.0
2013-08-22 12:50:00,64.87,64.95,64.83,64.84,5700.0,40.1353,40.1848,40.1105,40.1167,5700.0
2013-08-22 12:55:00,64.86,64.86,64.75,64.81,4300.0,40.1291,40.1291,40.061,40.0981,4300.0
2013-08-22 13:00:00,64.81,64.82,64.68,64.79,31300.0,40.0981,40.1043,40.0177,40.0858,31300.0
2013-08-22 13:05:00,64.81,64.9,64.78,64.88,31400.0,40.0981,40.1538,40.0796,40.1415,31400.0
2013-08-22 13:10:00,64.9,64.95,64.81,64.81,30900.0,40.1538,40.1848,40.0981,40.0981,30900.0
2013-08-22 13:15:00,64.85,64.98,64.8,64.94,32400.0,40.1229,40.2033,40.092,40.1786,32400.0
2013-08-22 13:20:00,64.95,64.95,64.82,64.83,15100.0,40.1848,40.1848,40.1043,40.1105,15100.0
2013-08-22 13:25:00,64.86,64.96,64.86,64.93,12900.0,40.1291,40.1909,40.1291,40.1724,12900.0
2013-08-22 13:30:00,64.93,64.95,64.72,64.82,72200.0,40.1724,40.1848,40.0425,40.1043,72200.0
2013-08-22 13:35:00,64.87,64.96,64.87,64.92,13700.0,40.1353,40.1909,40.1353,40.1662,13700.0
2013-08-22 13:40:00,64.92,65.0,64.82,64.92,22700.0,40.1662,40.2157,40.1043,40.1662,22700.0
2013-08-22 13:45:00,64.91,64.97,64.86,64.9,9500.0,40.16,40.1971,40.1291,40.1538,9500.0
2013-08-22 13:50:00,64.89,64.95,64.84,64.92,7700.0,40.1476,40.1848,40.1167,40.1662,7700.0
2013-08-22 13:55:00,64.92,65.08,64.88,64.97,31300.0,40.1662,40.2652,40.1415,40.1971,31300.0
2013-08-22 14:00:00,64.94,65.06,64.9,64.97,18100.0,40.1786,40.2528,40.1538,40.1971,18100.0
2013-08-22 14:05:00,64.95,65.04,64.92,65.02,24000.0,40.1848,40.2404,40.1662,40.2281,24000.0
2013-08-22 14:10:00,65.03,65.07,64.98,65.07,3900.0,40.2343,40.259,40.2033,40.259,3900.0
2013-08-22 14:15:00,65.06,65.07,65.0,65.02,11600.0,40.2528,40.259,40.2157,40.2281,11600.0
2013-08-22 14:20:00,65.04,65.1,65.04,65.05,5400.0,40.2404,40.2776,40.2404,40.2466,5400.0
2013-08-22 14:25:00,65.04,65.11,64.98,65.07,12800.0,40.2404,40.2838,40.2033,40.259,12800.0
2013-08-22 14:30:00,65.06,65.11,64.92,64.92,20100.0,40.2528,40.2838,40.1662,40.1662,20100.0
2013-08-22 14:35:00,64.92,64.99,64.91,64.94,24700.0,40.1662,40.2095,40.16,40.1786,24700.0
2013-08-22 14:40:00,64.93,64.99,64.9,64.91,28100.0,40.1724,40.2095,40.1538,40.16,28100.0
2013-08-22 14:45:00,64.91,64.94,64.86,64.93,14800.0,40.16,40.1786,40.1291,40.1724,14800.0
2013-08-22 14:50:00,64.9,64.96,64.83,64.93,20800.0,40.1538,40.1909,40.1105,40.1724,20800.0
2013-08-22 14:55:00,64.93,64.99,64.92,64.95,8400.0,40.1724,40.2095,40.1662,40.1848,8400.0
2013-08-22 15:00:00,64.95,65.0,64.91,64.91,6700.0,40.1848,40.2157,40.16,40.16,6700.0
2013-08-22 15:05:00,64.92,65.06,64.91,65.04,23800.0,40.1662,40.2528,40.16,40.2404,23800.0
2013-08-22 15:10:00,65.04,65.04,64.9,64.95,12600.0,40.2404,40.2404,40.1538,40.1848,12600.0
2013-08-22 15:15:00,64.95,65.01,64.95,65.0,6100.0,40.1848,40.2219,40.1848,40.2157,6100.0
2013-08-22 15:20:00,65.0,65.02,64.97,65.0,7700.0,40.2157,40.2281,40.1971,40.2157,7700.0
2013-08-22 15:25:00,64.98,65.12,64.91,65.1,14700.0,40.2033,40.2899,40.16,40.2776,14700.0
2013-08-22 15:30:00,65.11,65.18,65.07,65.14,23600.0,40.2838,40.3271,40.259,40.3023,23600.0
2013-08-22 15:35:00,65.15,65.21,65.09,65.13,26500.0,40.3085,40.3456,40.2714,40.2961,26500.0
2013-08-22 15:40:00,65.13,65.18,65.11,65.14,59900.0,40.2961,40.3271,40.2838,40.3023,59900.0
2013-08-22 15:45:00,65.14,65.17,65.13,65.15,32800.0,40.3023,40.3209,40.2961,40.3085,32800.0
2013-08-22 15:50:00,65.15,65.16,65.11,65.12,41000.0,40.3085,40.3147,40.2838,40.2899,41000.0
2013-08-22 15:55:00,65.13,65.15,65.06,65.15,83000.0,40.2961,40.3085,40.2528,40.3085,83000.0
2013-08-23 09:30:00,65.22,65.4,65.18,65.18,39500.0,40.3518,40.4632,40.3271,40.3271,39500.0
2013-08-23 09:35:00,65.18,65.18,64.99,64.99,34600.0,40.3271,40.3271,40.2095,40.2095,34600.0
2013-08-23 09:40:00,65.0,65.1,64.94,65.05,59700.0,40.2157,40.2776,40.1786,40.2466,59700.0
2013-08-23 09:45:00,65.07,65.2,64.97,65.11,37700.0,40.259,40.3394,40.1971,40.2838,37700.0
2013-08-23 09:50:00,65.11,65.13,65.04,65.07,11600.0,40.2838,40.2961,40.2404,40.259,11600.0
2013-08-23 09:55:00,65.07,65.27,65.04,65.26,16300.0,40.259,40.3827,40.2404,40.3766,16300.0
2013-08-23 10:00:00,65.24,65.46,65.14,65.28,106800.0,40.3642,40.5003,40.3023,40.3889,106800.0
2013-08-23 10:05:00,65.31,65.35,65.24,65.26,28800.0,40.4075,40.4322,40.3642,40.3766,28800.0
2013-08-23 10:10:00,65.25,65.35,65.21,65.31,19500.0,40.3704,40.4322,40.3456,40.4075,19500.0
2013-08-23 10:15:00,65.32,65.67,65.32,65.59,94700.0,40.4137,40.6302,40.4137,40.5807,94700.0
2013-08-23 10:20:00,65.56,65.62,65.48,65.59,41200.0,40.5622,40.5993,40.5127,40.5807,41200.0
2013-08-23 10:25:00,65.6,65.7,65.57,65.62,41600.0,40.5869,40.6488,40.5684,40.5993,41600.0
2013-08-23 10:30:00,65.63,65.67,65.56,65.58,67600.0,40.6055,40.6302,40.5622,40.5745,67600.0
2013-08-23 10:35:00,65.58,65.65,65.48,65.53,51000.0,40.5745,40.6179,40.5127,40.5436,51000.0
2013-08-23 10:40:00,65.54,65.61,65.52,65.6,27200.0,40.5498,40.5931,40.5374,40.5869,27200.0
2013-08-23 10:45:00,65.6,65.7,65.56,65.7,48400.0,40.5869,40.6488,40.5622,40.6488,48400.0
2013-08-23 10:50:00,65.69,65.72,65.6,65.71,32800.0,40.6426,40.6612,40.5869,40.655,32800.0
2013-08-23 10:55:00,65.74,65.8,65.72,65.72,168400.0,40.6735,40.7107,40.6612,40.6612,168400.0
2013-08-23 11:00:00,65.72,65.8,65.69,65.73,60200.0,40.6612,40.7107,40.6426,40.6673,60200.0
2013-08-23 11:05:00,65.73,65.78,65.7,65.75,50000.0,40.6673,40.6983,40.6488,40.6797,50000.0
2013-08-23 11:10:00,65.74,65.74,65.69,65.72,44700.0,40.6735,40.6735,40.6426,40.6612,44700.0
2013-08-23 11:15:00,65.72,65.78,65.7,65.74,41000.0,40.6612,40.6983,40.6488,40.6735,41000.0
2013-08-23 11:20:00,65.71,65.72,65.6,65.68,53500.0,40.655,40.6612,40.5869,40.6364,53500.0
2013-08-23 11:25:00,65.68,65.75,65.62,65.65,38700.0,40.6364,40.6797,40.5993,40.6179,38700.0
2013-08-23 11:30:00,65.64,65.68,65.59,65.64,52200.0,40.6117,40.6364,40.5807,40.6117,52200.0
2013-08-23 11:35:00,65.64,65.74,65.61,65.7,72100.0,40.6117,40.6735,40.5931,40.6488,72100.0
2013-08-23 11:40:00,65.71,65.73,65.67,65.69,17500.0,40.655,40.6673,40.6302,40.6426,17500.0
2013-08-23 11:45:00,65.69,65.69,65.67,65.68,27200.0,40.6426,40.6426,40.6302,40.6364,27200.0
2013-08-23 11:50:00,65.68,65.69,65.63,65.65,39600.0,40.6364,40.6426,40.6055,40.6179,39600.0
2013-08-23 11:55:00,65.64,65.65,65.59,65.6,20400.0,40.6117,40.6179,40.5807,40.5869,20400.0
2013-08-23 12:00:00,65.61,65.65,65.58,65.62,28300.0,40.5931,40.6179,40.5745,40.5993,28300.0
2013-08-23 12:05:00,65.61,65.64,65.58,65.6,45400.0,40.5931,40.6117,40.5745,40.5869,45400.0
2013-08-23 12:10:00,65.6,65.61,65.55,65.55,41500.0,40.5869,40.5931,40.556,40.556,41500.0
2013-08-23 12:15:00,65.55,65.61,65.54,65.58,41000.0,40.556,40.5931,40.5498,40.5745,41000.0
2013-08-23 12:20:00,65.58,65.59,65.48,65.5,36700.0,40.5745,40.5807,40.5127,40.525,36700.0
2013-08-23 12:25:00,65.5,65.5,65.47,65.49,24900.0,40.525,40.525,40.5065,40.5189,24900.0
2013-08-23 12:30:00,65.49,65.53,65.47,65.49,37500.0,40.5189,40.5436,40.5065,40.5189,37500.0
2013-08-23 12:35:00,65.49,65.57,65.49,65.57,26600.0,40.5189,40.5684,40.5189,40.5684,26600.0
2013-08-23 12:40:00,65.55,65.56,65.53,65.54,8200.0,40.556,40.5622,40.5436,40.5498,8200.0
2013-08-23 12:45:00,65.55,65.56,65.49,65.5,11900.0,40.556,40.5622,40.5189,40.525,11900.0
2013-08-23 12:50:00,65.5,65.5,65.47,65.5,14900.0,40.525,40.525,40.5065,40.525,14900.0
2013-08-23 12:55:00,65.51,65.52,65.49,65.5,15700.0,40.5312,40.5374,40.5189,40.525,15700.0
2013-08-23 13:00:00,65.51,65.52,65.47,65.51,14500.0,40.5312,40.5374,40.5065,40.5312,14500.0
2013-08-23 13:05:00,65.52,65.52,65.46,65.47,16900.0,40.5374,40.5374,40.5003,40.5065,16900.0
2013-08-23 13:10:00,65.48,65.5,65.48,65.5,9800.0,40.5127,40.525,40.5127,40.525,9800.0
2013-08-23 13:15:00,65.5,65.56,65.5,65.53,13000.0,40.525,40.5622,40.525,40.5436,13000.0
2013-08-23 13:20:00,65.54,65.63,65.54,65.62,30600.0,40.5498,40.6055,40.5498,40.5993,30600.0
2013-08-23 13:25:00,65.63,65.71,65.63,65.7,7900.0,40.6055,40.655,40.6055,40.6488,7900.0
2013-08-23 13:30:00,65.7,65.71,65.68,65.69,34600.0,40.6488,40.655,40.6364,40.6426,34600.0
2013-08-23 13:35:00,65.69,65.7,65.63,65.63,16500.0,40.6426,40.6488,40.6055,40.6055,16500.0
2013-08-23 13:40:00,65.64,65.65,65.62,65.63,16900.0,40.6117,40.6179,40.5993,40.6055,16900.0
2013-08-23 13:45:00,65.63,65.63,65.6,65.62,14200.0,40.6055,40.6055,40.5869,40.5993,14200.0
2013-08-23 13:50:00,65.62,65.66,65.62,65.64,17400.0,40.5993,40.624,40.5993,40.6117,17400.0
2013-08-23 13:55:00,65.64,65.69,65.63,65.68,17900.0,40.6117,40.6426,40.6055,40.6364,17900.0
2013-08-23 14:00:00,65.67,65.67,65.62,65.63,15200.0,40.6302,40.6302,40.5993,40.6055,15200.0
2013-08-23 14:05:00,65.63,65.66,65.62,65.65,18200.0,40.6055,40.624,40.5993,40.6179,18200.0
2013-08-23 14:10:00,65.65,65.67,65.65,65.67,11000.0,40.6179,40.6302,40.6179,40.6302,11000.0
2013-08-23 14:15:00,65.66,65.66,65.64,65.65,14100.0,40.624,40.624,40.6117,40.6179,14100.0
2013-08-23 14:20:00,65.65,65.7,65.64,65.68,29300.0,40.6179,40.6488,40.6117,40.6364,29300.0
2013-08-23 14:25:00,65.67,65.7,65.67,65.69,16200.0,40.6302,40.6488,40.6302,40.6426,16200.0
2013-08-23 14:30:00,65.69,65.72,65.68,65.69,7400.0,40.6426,40.6612,40.6364,40.6426,7400.0
2013-08-23 14:35:00,65.69,65.7,65.67,65.68,19700.0,40.6426,40.6488,40.6302,40.6364,19700.0
2013-08-23 14:40:00,65.68,65.68,65.62,65.64,18100.0,40.6364,40.6364,40.5993,40.6117,18100.0
2013-08-23 14:45:00,65.64,65.65,65.61,65.64,27600.0,40.6117,40.6179,40.5931,40.6117,27600.0
2013-08-23 14:50:00,65.64,65.7,65.63,65.69,39800.0,40.6117,40.6488,40.6055,40.6426,39800.0
2013-08-23 14:55:00,65.69,65.69,65.64,65.64,19600.0,40.6426,40.6426,40.6117,40.6117,19600.0
2013-08-23 15:00:00,65.64,65.66,65.61,65.62,21400.0,40.6117,40.624,40.5931,40.5993,21400.0
2013-08-23 15:05:00,65.62,65.64,65.61,65.62,21100.0,40.5993,40.6117,40.5931,40.5993,21100.0
2013-08-23 15:10:00,65.63,65.65,65.61,65.63,33300.0,40.6055,40.6179,40.5931,40.6055,33300.0
2013-08-23 15:15:00,65.64,65.65,65.62,65.63,17100.0,40.6117,40.6179,40.5993,40.6055,17100.0
2013-08-23 15:20:00,65.64,65.69,65.64,65.66,45500.0,40.6117,40.6426,40.6117,40.624,45500.0
2013-08-23 15:25:00,65.68,65.71,65.67,65.7,22900.0,40.6364,40.655,40.6302,40.6488,22900.0
2013-08-23 15:30:00,65.69,65.72,65.66,65.66,30400.0,40.6426,40.6612,40.624,40.624,30400.0
2013-08-23 15:35:00,65.66,65.73,65.63,65.71,37900.0,40.624,40.6673,40.6055,40.655,37900.0
2013-08-23 15:40:00,65.72,65.75,65.71,65.74,42400.0,40.6612,40.6797,40.655,40.6735,42400.0
2013-08-23 15:45:00,65.75,65.85,65.75,65.83,92900.0,40.6797,40.7416,40.6797,40.7292,92900.0
2013-08-23 15:50:00,65.84,65.84,65.78,65.84,46000.0,40.7354,40.7354,40.6983,40.7354,46000.0
2013-08-23 15:55:00,65.84,65.88,65.83,65.85,132600.0,40.7354,40.7602,40.7292,40.7416,132600.0
2013-08-26 09:30:00,65.95,66.0,65.79,65.85,73000.0,40.8035,40.8344,40.7045,40.7416,73000.0
2013-08-26 09:35:00,65.82,65.82,65.67,65.79,25600.0,40.723,40.723,40.6302,40.7045,25600.0
2013-08-26 09:40:00,65.8,65.96,65.77,65.94,30100.0,40.7107,40.8097,40.6921,40.7973,30100.0
2013-08-26 09:45:00,65.94,65.97,65.86,65.87,61000.0,40.7973,40.8158,40.7478,40.754,61000.0
2013-08-26 09:50:00,65.89,65.99,65.88,65.89,11100.0,40.7663,40.8282,40.7602,40.7663,11100.0
2013-08-26 09:55:00,65.89,65.97,65.8,65.91,25600.0,40.7663,40.8158,40.7107,40.7787,25600.0
2013-08-26 10:00:00,65.88,65.96,65.78,65.86,40200.0,40.7602,40.8097,40.6983,40.7478,40200.0
2013-08-26 10:05:00,65.87,65.92,65.79,65.85,82500.0,40.754,40.7849,40.7045,40.7416,82500.0
2013-08-26 10:10:00,65.84,65.87,65.77,65.85,23100.0,40.7354,40.754,40.6921,40.7416,23100.0
2013-08-26 10:15:00,65.83,65.94,65.83,65.89,34200.0,40.7292,40.7973,40.7292,40.7663,34200.0
2013-08-26 10:20:00,65.89,65.91,65.83,65.89,41200.0,40.7663,40.7787,40.7292,40.7663,41200.0
2013-08-26 10:25:00,65.9,65.92,65.83,65.84,32400.0,40.7725,40.7849,40.7292,40.7354,32400.0
2013-08-26 10:30:00,65.85,65.87,65.77,65.79,24100.0,40.7416,40.754,40.6921,40.7045,24100.0
2013-08-26 10:35:00,65.79,65.88,65.79,65.88,38200.0,40.7045,40.7602,40.7045,40.7602,38200.0
2013-08-26 10:40:00,65.88,65.92,65.88,65.92,22100.0,40.7602,40.7849,40.7602,40.7849,22100.0
2013-08-26 10:45:00,65.92,65.92,65.82,65.84,19800.0,40.7849,40.7849,40.723,40.7354,19800.0
2013-08-26 10:50:00,65.85,65.88,65.82,65.82,24100.0,40.7416,40.7602,40.723,40.723,24100.0
2013-08-26 10:55:00,65.81,65.88,65.79,65.88,41100.0,40.7168,40.7602,40.7045,40.7602,41100.0
2013-08-26 11:00:00,65.88,65.96,65.87,65.92,24100.0,40.7602,40.8097,40.754,40.7849,24100.0
2013-08-26 11:05:00,65.94,65.95,65.89,65.9,26900.0,40.7973,40.8035,40.7663,40.7725,26900.0
2013-08-26 11:10:00,65.9,65.94,65.88,65.93,29000.0,40.7725,40.7973,40.7602,40.7911,29000.0
2013-08-26 11:15:00,65.93,65.94,65.84,65.85,12400.0,40.7911,40.7973,40.7354,40.7416,12400.0
2013-08-26 11:20:00,65.85,65.88,65.8,65.82,11200.0,40.7416,40.7602,40.7107,40.723,11200.0
2013-08-26 11:25:00,65.83,65.85,65.81,65.84,11000.0,40.7292,40.7416,40.7168,40.7354,11000.0
2013-08-26 11:30:00,65.84,65.94,65.84,65.9,19100.0,40.7354,40.7973,40.7354,40.7725,19100.0
2013-08-26 11:35:00,65.89,65.89,65.81,65.81,14600.0,40.7663,40.7663,40.7168,40.7168,14600.0
2013-08-26 11:40:00,65.81,65.83,65.8,65.8,12200.0,40.7168,40.7292,40.7107,40.7107,12200.0
2013-08-26 11:45:00,65.78,65.83,65.76,65.83,14000.0,40.6983,40.7292,40.6859,40.7292,14000.0
2013-08-26 11:50:00,65.83,65.83,65.78,65.79,4400.0,40.7292,40.7292,40.6983,40.7045,4400.0
2013-08-26 11:55:00,65.79,65.82,65.77,65.82,16600.0,40.7045,40.723,40.6921,40.723,16600.0
2013-08-26 12:00:00,65.83,65.85,65.81,65.84,12800.0,40.7292,40.7416,40.7168,40.7354,12800.0
2013-08-26 12:05:00,65.84,65.86,65.8,65.8,22200.0,40.7354,40.7478,40.7107,40.7107,22200.0
2013-08-26 12:10:00,65.81,65.82,65.79,65.79,19700.0,40.7168,40.723,40.7045,40.7045,19700.0
2013-08-26 12:15:00,65.79,65.79,65.77,65.79,11400.0,40.7045,40.7045,40.6921,40.7045,11400.0
2013-08-26 12:20:00,65.79,65.82,65.77,65.79,21800.0,40.7045,40.723,40.6921,40.7045,21800.0
2013-08-26 12:25:00,65.79,65.82,65.76,65.78,19300.0,40.7045,40.723,40.6859,40.6983,19300.0
2013-08-26 12:30:00,65.78,65.81,65.76,65.79,34000.0,40.6983,40.7168,40.6859,40.7045,34000.0
2013-08-26 12:35:00,65.79,65.8,65.76,65.76,17400.0,40.7045,40.7107,40.6859,40.6859,17400.0
2013-08-26 12:40:00,65.77,65.78,65.75,65.76,31900.0,40.6921,40.6983,40.6797,40.6859,31900.0
2013-08-26 12:45:00,65.75,65.76,65.72,65.74,13400.0,40.6797,40.6859,40.6612,40.6735,13400.0
2013-08-26 12:50:00,65.74,65.77,65.72,65.74,13900.0,40.6735,40.6921,40.6612,40.6735,13900.0
2013-08-26 12:55:00,65.75,65.78,65.75,65.75,9600.0,40.6797,40.6983,40.6797,40.6797,9600.0
2013-08-26 13:00:00,65.74,65.77,65.74,65.75,31400.0,40.6735,40.6921,40.6735,40.6797,31400.0
2013-08-26 13:05:00,65.75,65.78,65.72,65.77,44400.0,40.6797,40.6983,40.6612,40.6921,44400.0
2013-08-26 13:10:00,65.77,65.77,65.74,65.76,10100.0,40.6921,40.6921,40.6735,40.6859,10100.0
2013-08-26 13:15:00,65.76,65.78,65.75,65.78,121900.0,40.6859,40.6983,40.6797,40.6983,121900.0
2013-08-26 13:20:00,65.77,65.8,65.75,65.78,65400.0,40.6921,40.7107,40.6797,40.6983,65400.0
2013-08-26 13:25:00,65.79,65.79,65.75,65.76,16700.0,40.7045,40.7045,40.6797,40.6859,16700.0
2013-08-26 13:30:00,65.75,65.76,65.74,65.74,11400.0,40.6797,40.6859,40.6735,40.6735,11400.0
2013-08-26 13:35:00,65.74,65.75,65.71,65.71,25700.0,40.6735,40.6797,40.655,40.655,25700.0
2013-08-26 13:40:00,65.71,65.73,65.69,65.72,21500.0,40.655,40.6673,40.6426,40.6612,21500.0
2013-08-26 13:45:00,65.71,65.74,65.69,65.71,17600.0,40.655,40.6735,40.6426,40.655,17600.0
2013-08-26 13:50:00,65.71,65.71,65.67,65.67,10100.0,40.655,40.655,40.6302,40.6302,10100.0
2013-08-26 13:55:00,65.66,65.72,65.64,65.66,15600.0,40.624,40.6612,40.6117,40.624,15600.0
2013-08-26 14:00:00,65.65,65.7,65.63,65.69,34100.0,40.6179,40.6488,40.6055,40.6426,34100.0
2013-08-26 14:05:00,65.67,65.67,65.63,65.63,18900.0,40.6302,40.6302,40.6055,40.6055,18900.0
2013-08-26 14:10:00,65.64,65.66,65.62,65.64,17600.0,40.6117,40.624,40.5993,40.6117,17600.0
2013-08-26 14:15:00,65.64,65.66,65.6,65.62,22600.0,40.6117,40.624,40.5869,40.5993,22600.0
2013-08-26 14:20:00,65.63,65.66,65.62,65.63,35000.0,40.6055,40.624,40.5993,40.6055,35000.0
2013-08-26 14:25:00,65.63,65.65,65.62,65.64,20600.0,40.6055,40.6179,40.5993,40.6117,20600.0
2013-08-26 14:30:00,65.64,65.65,65.6,65.6,31200.0,40.6117,40.6179,40.5869,40.5869,31200.0
2013-08-26 14:35:00,65.59,65.61,65.59,65.61,12200.0,40.5807,40.5931,40.5807,40.5931,12200.0
2013-08-26 14:40:00,65.6,65.65,65.6,65.6,31300.0,40.5869,40.6179,40.5869,40.5869,31300.0
2013-08-26 14:45:00,65.61,65.62,65.55,65.58,22700.0,40.5931,40.5993,40.556,40.5745,22700.0
2013-08-26 14:50:00,65.59,65.63,65.57,65.62,12000.0,40.5807,40.6055,40.5684,40.5993,12000.0
2013-08-26 14:55:00,65.63,65.63,65.59,65.62,34800.0,40.6055,40.6055,40.5807,40.5993,34800.0
2013-08-26 15:00:00,65.63,65.66,65.61,65.66,28100.0,40.6055,40.624,40.5931,40.624,28100.0
2013-08-26 15:05:00,65.67,65.71,65.66,65.71,39100.0,40.6302,40.655,40.624,40.655,39100.0
2013-08-26 15:10:00,65.72,65.72,65.57,65.57,35200.0,40.6612,40.6612,40.5684,40.5684,35200.0
2013-08-26 15:15:00,65.57,65.62,65.53,65.58,55600.0,40.5684,40.5993,40.5436,40.5745,55600.0
2013-08-26 15:20:00,65.58,65.58,65.48,65.54,69500.0,40.5745,40.5745,40.5127,40.5498,69500.0
2013-08-26 15:25:00,65.54,65.55,65.47,65.52,73600.0,40.5498,40.556,40.5065,40.5374,73600.0
2013-08-26 15:30:00,65.53,65.65,65.51,65.63,60400.0,40.5436,40.6179,40.5312,40.6055,60400.0
2013-08-26 15:35:00,65.62,65.72,65.59,65.65,74900.0,40.5993,40.6612,40.5807,40.6179,74900.0
2013-08-26 15:40:00,65.66,65.72,65.62,65.66,94600.0,40.624,40.6612,40.5993,40.624,94600.0
2013-08-26 15:45:00,65.67,65.72,65.63,65.66,87500.0,40.6302,40.6612,40.6055,40.624,87500.0
2013-08-26 15:50:00,65.65,65.69,65.6,65.67,100400.0,40.6179,40.6426,40.5869,40.6302,100400.0
2013-08-26 15:55:00,65.66,65.69,65.62,65.66,114400.0,40.624,40.6426,40.5993,40.624,114400.0
2013-08-27 09:30:00,65.05,65.27,65.0,65.21,104700.0,40.2466,40.3827,40.2157,40.3456,104700.0
2013-08-27 09:35:00,65.21,65.49,65.1,65.46,96100.0,40.3456,40.5189,40.2776,40.5003,96100.0
2013-08-27 09:40:00,65.5,65.74,65.5,65.67,119300.0,40.525,40.6735,40.525,40.6302,119300.0
2013-08-27 09:45:00,65.62,65.67,65.37,65.5,103100.0,40.5993,40.6302,40.4446,40.525,103100.0
2013-08-27 09:50:00,65.51,65.51,65.43,65.46,54300.0,40.5312,40.5312,40.4817,40.5003,54300.0
2013-08-27 09:55:00,65.48,65.52,65.45,65.51,26400.0,40.5127,40.5374,40.4941,40.5312,26400.0
2013-08-27 10:00:00,65.5,65.54,65.39,65.39,35600.0,40.525,40.5498,40.457,40.457,35600.0
2013-08-27 10:05:00,65.41,65.44,65.33,65.4,36900.0,40.4694,40.4879,40.4199,40.4632,36900.0
2013-08-27 10:10:00,65.41,65.42,65.28,65.29,30900.0,40.4694,40.4756,40.3889,40.3951,30900.0
2013-08-27 10:15:00,65.27,65.4,65.23,65.33,54600.0,40.3827,40.4632,40.358,40.4199,54600.0
2013-08-27 10:20:00,65.35,65.38,65.29,65.37,31100.0,40.4322,40.4508,40.3951,40.4446,31100.0
2013-08-27 10:25:00,65.38,65.4,65.27,65.3,58400.0,40.4508,40.4632,40.3827,40.4013,58400.0
2013-08-27 10:30:00,65.31,65.4,65.29,65.29,23400.0,40.4075,40.4632,40.3951,40.3951,23400.0
2013-08-27 10:35:00,65.28,65.4,65.27,65.34,38800.0,40.3889,40.4632,40.3827,40.4261,38800.0
2013-08-27 10:40:00,65.36,65.41,65.35,65.37,26200.0,40.4384,40.4694,40.4322,40.4446,26200.0
2013-08-27 10:45:00,65.37,65.42,65.31,65.33,40400.0,40.4446,40.4756,40.4075,40.4199,40400.0
2013-08-27 10:50:00,65.35,65.35,65.25,65.3,18600.0,40.4322,40.4322,40.3704,40.4013,18600.0
2013-08-27 10:55:00,65.29,65.39,65.25,65.34,76800.0,40.3951,40.457,40.3704,40.4261,76800.0
2013-08-27 11:00:00,65.31,65.32,65.28,65.29,24200.0,40.4075,40.4137,40.3889,40.3951,24200.0
2013-08-27 11:05:00,65.28,65.32,65.22,65.27,55300.0,40.3889,40.4137,40.3518,40.3827,55300.0
2013-08-27 11:10:00,65.27,65.31,65.23,65.26,42500.0,40.3827,40.4075,40.358,40.3766,42500.0
2013-08-27 11:15:00,65.27,65.28,65.2,65.25,23800.0,40.3827,40.3889,40.3394,40.3704,23800.0
2013-08-27 11:20:00,65.26,65.29,65.2,65.28,38800.0,40.3766,40.3951,40.3394,40.3889,38800.0
2013-08-27 11:25:00,65.27,65.31,65.26,65.28,20400.0,40.3827,40.4075,40.3766,40.3889,20400.0
2013-08-27 11:30:00,65.29,65.31,65.26,65.27,12000.0,40.3951,40.4075,40.3766,40.3827,12000.0
2013-08-27 11:35:00,65.27,65.32,65.23,65.31,23900.0,40.3827,40.4137,40.358,40.4075,23900.0
2013-08-27 11:40:00,65.29,65.32,65.24,65.25,19000.0,40.3951,40.4137,40.3642,40.3704,19000.0
2013-08-27 11:45:00,65.25,65.27,65.18,65.22,28600.0,40.3704,40.3827,40.3271,40.3518,28600.0
2013-08-27 11:50:00,65.22,65.26,65.19,65.22,23900.0,40.3518,40.3766,40.3332,40.3518,23900.0
2013-08-27 11:55:00,65.22,65.3,65.22,65.27,34400.0,40.3518,40.4013,40.3518,40.3827,34400.0
2013-08-27 12:00:00,65.28,65.29,65.26,65.29,29700.0,40.3889,40.3951,40.3766,40.3951,29700.0
2013-08-27 12:05:00,65.27,65.28,65.23,65.25,30600.0,40.3827,40.3889,40.358,40.3704,30600.0
2013-08-27 12:10:00,65.24,65.29,65.24,65.27,19800.0,40.3642,40.3951,40.3642,40.3827,19800.0
2013-08-27 12:15:00,65.26,65.3,65.21,65.23,29700.0,40.3766,40.4013,40.3456,40.358,29700.0
2013-08-27 12:20:00,65.24,65.3,65.23,65.25,28400.0,40.3642,40.4013,40.358,40.3704,28400.0
2013-08-27 12:25:00,65.27,65.29,65.23,65.24,21800.0,40.3827,40.3951,40.358,40.3642,21800.0
2013-08-27 12:30:00,65.24,65.29,65.21,65.28,66300.0,40.3642,40.3951,40.3456,40.3889,66300.0
2013-08-27 12:35:00,65.29,65.31,65.25,65.28,20200.0,40.3951,40.4075,40.3704,40.3889,20200.0
2013-08-27 12:40:00,65.29,65.3,65.23,65.28,24900.0,40.3951,40.4013,40.358,40.3889,24900.0
2013-08-27 12:45:00,65.28,65.33,65.26,65.29,31300.0,40.3889,40.4199,40.3766,40.3951,31300.0
2013-08-27 12:50:00,65.3,65.32,65.27,65.31,25300.0,40.4013,40.4137,40.3827,40.4075,25300.0
2013-08-27 12:55:00,65.31,65.37,65.3,65.33,91700.0,40.4075,40.4446,40.4013,40.4199,91700.0
2013-08-27 13:00:00,65.31,65.36,65.28,65.35,65500.0,40.4075,40.4384,40.3889,40.4322,65500.0
2013-08-27 13:05:00,65.35,65.35,65.27,65.34,54800.0,40.4322,40.4322,40.3827,40.4261,54800.0
2013-08-27 13:10:00,65.33,65.39,65.33,65.38,60900.0,40.4199,40.457,40.4199,40.4508,60900.0
2013-08-27 13:15:00,65.38,65.42,65.35,65.41,87700.0,40.4508,40.4756,40.4322,40.4694,87700.0
2013-08-27 13:20:00,65.4,65.44,65.37,65.39,53900.0,40.4632,40.4879,40.4446,40.457,53900.0
2013-08-27 13:25:00,65.39,65.42,65.35,65.39,36200.0,40.457,40.4756,40.4322,40.457,36200.0
2013-08-27 13:30:00,65.39,65.45,65.38,65.42,30900.0,40.457,40.4941,40.4508,40.4756,30900.0
2013-08-27 13:35:00,65.43,65.47,65.4,65.43,41100.0,40.4817,40.5065,40.4632,40.4817,41100.0
2013-08-27 13:40:00,65.43,65.49,65.42,65.44,29800.0,40.4817,40.5189,40.4756,40.4879,29800.0
2013-08-27 13:45:00,65.45,65.49,65.43,65.49,24400.0,40.4941,40.5189,40.4817,40.5189,24400.0
2013-08-27 13:50:00,65.5,65.51,65.47,65.49,24500.0,40.525,40.5312,40.5065,40.5189,24500.0
2013-08-27 13:55:00,65.5,65.52,65.47,65.5,19600.0,40.525,40.5374,40.5065,40.525,19600.0
2013-08-27 14:00:00,65.49,65.5,65.47,65.48,14200.0,40.5189,40.525,40.5065,40.5127,14200.0
2013-08-27 14:05:00,65.48,65.49,65.47,65.47,18300.0,40.5127,40.5189,40.5065,40.5065,18300.0
2013-08-27 14:10:00,65.47,65.5,65.44,65.44,45000.0,40.5065,40.525,40.4879,40.4879,45000.0
2013-08-27 14:15:00,65.44,65.48,65.43,65.45,46700.0,40.4879,40.5127,40.4817,40.4941,46700.0
2013-08-27 14:20:00,65.44,65.47,65.37,65.41,41900.0,40.4879,40.5065,40.4446,40.4694,41900.0
2013-08-27 14:25:00,65.4,65.43,65.38,65.4,26500.0,40.4632,40.4817,40.4508,40.4632,26500.0
2013-08-27 14:30:00,65.41,65.43,65.36,65.38,27700.0,40.4694,40.4817,40.4384,40.4508,27700.0
2013-08-27 14:35:00,65.38,65.39,65.32,65.37,22000.0,40.4508,40.457,40.4137,40.4446,22000.0
2013-08-27 14:40:00,65.36,65.44,65.35,65.39,38400.0,40.4384,40.4879,40.4322,40.457,38400.0
2013-08-27 14:45:00,65.4,65.44,65.4,65.43,19900.0,40.4632,40.4879,40.4632,40.4817,19900.0
2013-08-27 14:50:00,65.42,65.45,65.4,65.43,32100.0,40.4756,40.4941,40.4632,40.4817,32100.0
2013-08-27 14:55:00,65.43,65.46,65.39,65.39,21000.0,40.4817,40.5003,40.457,40.457,21000.0
2013-08-27 15:00:00,65.4,65.45,65.38,65.42,19200.0,40.4632,40.4941,40.4508,40.4756,19200.0
2013-08-27 15:05:00,65.43,65.46,65.42,65.46,34900.0,40.4817,40.5003,40.4756,40.5003,34900.0
2013-08-27 15:10:00,65.44,65.45,65.39,65.4,40400.0,40.4879,40.4941,40.457,40.4632,40400.0
2013-08-27 15:15:00,65.42,65.44,65.36,65.39,39900.0,40.4756,40.4879,40.4384,40.457,39900.0
2013-08-27 15:20:00,65.4,65.43,65.37,65.39,81700.0,40.4632,40.4817,40.4446,40.457,81700.0
2013-08-27 15:25:00,65.39,65.42,65.35,65.4,49500.0,40.457,40.4756,40.4322,40.4632,49500.0
2013-08-27 15:30:00,65.4,65.41,65.33,65.34,47400.0,40.4632,40.4694,40.4199,40.4261,47400.0
2013-08-27 15:35:00,65.33,65.39,65.31,65.34,29400.0,40.4199,40.457,40.4075,40.4261,29400.0
2013-08-27 15:40:00,65.34,65.36,65.3,65.35,51200.0,40.4261,40.4384,40.4013,40.4322,51200.0
2013-08-27 15:45:00,65.35,65.43,65.35,65.4,49100.0,40.4322,40.4817,40.4322,40.4632,49100.0
2013-08-27 15:50:00,65.4,65.41,65.33,65.33,27300.0,40.4632,40.4694,40.4199,40.4199,27300.0
2013-08-27 15:55:00,65.33,65.37,65.33,65.33,111000.0,40.4199,40.4446,40.4199,40.4199,111000.0
2013-08-28 09:30:00,65.21,65.47,65.04,65.07,46400.0,40.3456,40.5065,40.2404,40.259,46400.0
2013-08-28 09:35:00,65.02,65.19,64.88,65.19,23300.0,40.2281,40.3332,40.1415,40.3332,23300.0
2013-08-28 09:40:00,65.2,65.29,65.12,65.29,23500.0,40.3394,40.3951,40.2899,40.3951,23500.0
2013-08-28 09:45:00,65.27,65.33,65.19,65.26,24500.0,40.3827,40.4199,40.3332,40.3766,24500.0
2013-08-28 09:50:00,65.26,65.36,65.13,65.16,18200.0,40.3766,40.4384,40.2961,40.3147,18200.0
2013-08-28 09:55:00,65.13,65.21,65.11,65.21,15900.0,40.2961,40.3456,40.2838,40.3456,15900.0
2013-08-28 10:00:00,65.21,65.35,65.09,65.09,23600.0,40.3456,40.4322,40.2714,40.2714,23600.0
2013-08-28 10:05:00,65.11,65.26,65.11,65.15,32300.0,40.2838,40.3766,40.2838,40.3085,32300.0
2013-08-28 10:10:00,65.14,65.22,65.05,65.14,80000.0,40.3023,40.3518,40.2466,40.3023,80000.0
2013-08-28 10:15:00,65.17,65.22,65.11,65.2,28400.0,40.3209,40.3518,40.2838,40.3394,28400.0
2013-08-28 10:20:00,65.18,65.19,65.06,65.11,22800.0,40.3271,40.3332,40.2528,40.2838,22800.0
2013-08-28 10:25:00,65.12,65.23,65.09,65.15,27000.0,40.2899,40.358,40.2714,40.3085,27000.0
2013-08-28 10:30:00,65.15,65.16,65.07,65.08,31400.0,40.3085,40.3147,40.259,40.2652,31400.0
2013-08-28 10:35:00,65.1,65.2,65.09,65.13,53800.0,40.2776,40.3394,40.2714,40.2961,53800.0
2013-08-28 10:40:00,65.14,65.17,65.12,65.14,12900.0,40.3023,40.3209,40.2899,40.3023,12900.0
2013-08-28 10:45:00,65.15,65.3,65.15,65.29,18000.0,40.3085,40.4013,40.3085,40.3951,18000.0
2013-08-28 10:50:00,65.29,65.31,65.26,65.27,17800.0,40.3951,40.4075,40.3766,40.3827,17800.0
2013-08-28 10:55:00,65.27,65.31,65.27,65.27,25200.0,40.3827,40.4075,40.3827,40.3827,25200.0
2013-08-28 11:00:00,65.28,65.32,65.25,65.25,25900.0,40.3889,40.4137,40.3704,40.3704,25900.0
2013-08-28 11:05:00,65.25,65.28,65.24,65.27,25500.0,40.3704,40.3889,40.3642,40.3827,25500.0
2013-08-28 11:10:00,65.27,65.34,65.26,65.31,51000.0,40.3827,40.4261,40.3766,40.4075,51000.0
2013-08-28 11:15:00,65.32,65.32,65.27,65.29,25000.0,40.4137,40.4137,40.3827,40.3951,25000.0
2013-08-28 11:20:00,65.3,65.37,65.29,65.36,36100.0,40.4013,40.4446,40.3951,40.4384,36100.0
2013-08-28 11:25:00,65.35,65.36,65.32,65.33,21900.0,40.4322,40.4384,40.4137,40.4199,21900.0
2013-08-28 11:30:00,65.34,65.35,65.29,65.3,32600.0,40.4261,40.4322,40.3951,40.4013,32600.0
2013-08-28 11:35:00,65.32,65.33,65.29,65.3,27000.0,40.4137,40.4199,40.3951,40.4013,27000.0
2013-08-28 11:40:00,65.31,65.33,65.28,65.32,24000.0,40.4075,40.4199,40.3889,40.4137,24000.0
2013-08-28 11:45:00,65.31,65.31,65.26,65.27,9600.0,40.4075,40.4075,40.3766,40.3827,9600.0
2013-08-28 11:50:00,65.28,65.31,65.26,65.31,24700.0,40.3889,40.4075,40.3766,40.4075,24700.0
2013-08-28 11:55:00,65.32,65.35,65.31,65.35,22200.0,40.4137,40.4322,40.4075,40.4322,22200.0
2013-08-28 12:00:00,65.35,65.35,65.26,65.29,25400.0,40.4322,40.4322,40.3766,40.3951,25400.0
2013-08-28 12:05:00,65.29,65.31,65.27,65.3,19100.0,40.3951,40.4075,40.3827,40.4013,19100.0
2013-08-28 12:10:00,65.3,65.3,65.25,65.26,15000.0,40.4013,40.4013,40.3704,40.3766,15000.0
2013-08-28 12:15:00,65.27,65.3,65.26,65.27,27100.0,40.3827,40.4013,40.3766,40.3827,27100.0
2013-08-28 12:20:00,65.28,65.31,65.27,65.28,35900.0,40.3889,40.4075,40.3827,40.3889,35900.0
2013-08-28 12:25:00,65.28,65.29,65.24,65.24,21500.0,40.3889,40.3951,40.3642,40.3642,21500.0
2013-08-28 12:30:00,65.24,65.28,65.24,65.24,22000.0,40.3642,40.3889,40.3642,40.3642,22000.0
2013-08-28 12:35:00,65.25,65.25,65.22,65.23,15100.0,40.3704,40.3704,40.3518,40.358,15100.0
2013-08-28 12:40:00,65.23,65.26,65.21,65.24,23000.0,40.358,40.3766,40.3456,40.3642,23000.0
2013-08-28 12:45:00,65.26,65.26,65.18,65.18,15300.0,40.3766,40.3766,40.3271,40.3271,15300.0
2013-08-28 12:50:00,65.17,65.17,65.13,65.13,13400.0,40.3209,40.3209,40.2961,40.2961,13400.0
2013-08-28 12:55:00,65.14,65.15,65.11,65.11,16500.0,40.3023,40.3085,40.2838,40.2838,16500.0
2013-08-28 13:00:00,65.13,65.18,65.13,65.16,18000.0,40.2961,40.3271,40.2961,40.3147,18000.0
2013-08-28 13:05:00,65.16,65.17,65.13,65.13,11500.0,40.3147,40.3209,40.2961,40.2961,11500.0
2013-08-28 13:10:00,65.13,65.14,65.1,65.1,7900.0,40.2961,40.3023,40.2776,40.2776,7900.0
2013-08-28 13:15:00,65.09,65.11,65.06,65.08,14800.0,40.2714,40.2838,40.2528,40.2652,14800.0
2013-08-28 13:20:00,65.09,65.1,65.07,65.1,9700.0,40.2714,40.2776,40.259,40.2776,9700.0
2013-08-28 13:25:00,65.09,65.13,65.08,65.13,9600.0,40.2714,40.2961,40.2652,40.2961,9600.0
2013-08-28 13:30:00,65.12,65.13,65.09,65.11,12300.0,40.2899,40.2961,40.2714,40.2838,12300.0
2013-08-28 13:35:00,65.11,65.13,65.07,65.1,19300.0,40.2838,40.2961,40.259,40.2776,19300.0
2013-08-28 13:40:00,65.1,65.12,65.07,65.11,17400.0,40.2776,40.2899,40.259,40.2838,17400.0
2013-08-28 13:45:00,65.11,65.14,65.11,65.14,15600.0,40.2838,40.3023,40.2838,40.3023,15600.0
2013-08-28 13:50:00,65.14,65.16,65.13,65.13,12000.0,40.3023,40.3147,40.2961,40.2961,12000.0
2013-08-28 13:55:00,65.13,65.14,65.09,65.13,25100.0,40.2961,40.3023,40.2714,40.2961,25100.0
2013-08-28 14:00:00,65.12,65.16,65.12,65.14,10200.0,40.2899,40.3147,40.2899,40.3023,10200.0
2013-08-28 14:05:00,65.13,65.13,65.03,65.04,25200.0,40.2961,40.2961,40.2343,40.2404,25200.0
2013-08-28 14:10:00,65.03,65.05,64.95,64.99,34800.0,40.2343,40.2466,40.1848,40.2095,34800.0
2013-08-28 14:15:00,65.0,65.01,64.97,64.97,11800.0,40.2157,40.2219,40.1971,40.1971,11800.0
2013-08-28 14:20:00,64.98,64.99,64.96,64.98,22400.0,40.2033,40.2095,40.1909,40.2033,22400.0
2013-08-28 14:25:00,64.98,65.02,64.98,65.01,10600.0,40.2033,40.2281,40.2033,40.2219,10600.0
2013-08-28 14:30:00,65.0,65.0,64.97,64.97,23700.0,40.2157,40.2157,40.1971,40.1971,23700.0
2013-08-28 14:35:00,64.97,64.99,64.89,64.89,17800.0,40.1971,40.2095,40.1476,40.1476,17800.0
2013-08-28 14:40:00,64.88,64.92,64.85,64.85,22100.0,40.1415,40.1662,40.1229,40.1229,22100.0
2013-08-28 14:45:00,64.84,64.87,64.81,64.84,19200.0,40.1167,40.1353,40.0981,40.1167,19200.0
2013-08-28 14:50:00,64.84,64.86,64.83,64.84,30400.0,40.1167,40.1291,40.1105,40.1167,30400.0
2013-08-28 14:55:00,64.84,64.88,64.83,64.84,26200.0,40.1167,40.1415,40.1105,40.1167,26200.0
2013-08-28 15:00:00,64.85,64.92,64.84,64.92,23400.0,40.1229,40.1662,40.1167,40.1662,23400.0
2013-08-28 15:05:00,64.92,64.95,64.87,64.94,74700.0,40.1662,40.1848,40.1353,40.1786,74700.0
2013-08-28 15:10:00,64.94,65.0,64.93,65.0,19800.0,40.1786,40.2157,40.1724,40.2157,19800.0
2013-08-28 15:15:00,65.01,65.01,64.98,64.99,20700.0,40.2219,40.2219,40.2033,40.2095,20700.0
2013-08-28 15:20:00,65.0,65.07,65.0,65.03,34600.0,40.2157,40.259,40.2157,40.2343,34600.0
2013-08-28 15:25:00,65.03,65.05,65.0,65.01,39800.0,40.2343,40.2466,40.2157,40.2219,39800.0
2013-08-28 15:30:00,65.02,65.06,65.01,65.03,19200.0,40.2281,40.2528,40.2219,40.2343,19200.0
2013-08-28 15:35:00,65.02,65.03,64.99,65.0,23600.0,40.2281,40.2343,40.2095,40.2157,23600.0
2013-08-28 15:40:00,65.0,65.01,64.97,64.98,32700.0,40.2157,40.2219,40.1971,40.2033,32700.0
2013-08-28 15:45:00,64.99,65.01,64.97,64.98,52200.0,40.2095,40.2219,40.1971,40.2033,52200.0
2013-08-28 15:50:00,64.97,65.01,64.97,64.98,26700.0,40.1971,40.2219,40.1971,40.2033,26700.0
2013-08-28 15:55:00,64.98,65.01,64.96,64.98,130600.0,40.2033,40.2219,40.1909,40.2033,130600.0
2013-08-29 09:30:00,64.77,64.79,64.5,64.55,55100.0,40.0734,40.0858,39.9063,39.9373,55100.0
2013-08-29 09:35:00,64.54,64.65,64.48,64.65,28600.0,39.9311,39.9991,39.894,39.9991,28600.0
2013-08-29 09:40:00,64.66,64.86,64.65,64.85,58100.0,40.0053,40.1291,39.9991,40.1229,58100.0
2013-08-29 09:45:00,64.87,64.95,64.8,64.81,36100.0,40.1353,40.1848,40.092,40.0981,36100.0
2013-08-29 09:50:00,64.82,64.89,64.77,64.89,37500.0,40.1043,40.1476,40.0734,40.1476,37500.0
2013-08-29 09:55:00,64.9,64.93,64.7,64.81,65600.0,40.1538,40.1724,40.0301,40.0981,65600.0
2013-08-29 10:00:00,64.82,64.89,64.77,64.8,33900.0,40.1043,40.1476,40.0734,40.092,33900.0
2013-08-29 10:05:00,64.81,64.9,64.8,64.86,35400.0,40.0981,40.1538,40.092,40.1291,35400.0
2013-08-29 10:10:00,64.87,64.89,64.75,64.85,43900.0,40.1353,40.1476,40.061,40.1229,43900.0
2013-08-29 10:15:00,64.85,64.85,64.78,64.84,15700.0,40.1229,40.1229,40.0796,40.1167,15700.0
2013-08-29 10:20:00,64.85,64.89,64.66,64.7,51900.0,40.1229,40.1476,40.0053,40.0301,51900.0
2013-08-29 10:25:00,64.68,64.81,64.66,64.76,21400.0,40.0177,40.0981,40.0053,40.0672,21400.0
2013-08-29 10:30:00,64.78,64.92,64.78,64.91,15400.0,40.0796,40.1662,40.0796,40.16,15400.0
2013-08-29 10:35:00,64.9,64.99,64.89,64.95,24800.0,40.1538,40.2095,40.1476,40.1848,24800.0
2013-08-29 10:40:00,64.96,65.02,64.94,65.01,51200.0,40.1909,40.2281,40.1786,40.2219,51200.0
2013-08-29 10:45:00,65.01,65.04,64.98,64.99,19000.0,40.2219,40.2404,40.2033,40.2095,19000.0
2013-08-29 10:50:00,64.97,65.01,64.96,64.98,27700.0,40.1971,40.2219,40.1909,40.2033,27700.0
2013-08-29 10:55:00,64.99,65.01,64.94,64.95,30600.0,40.2095,40.2219,40.1786,40.1848,30600.0
2013-08-29 11:00:00,64.97,64.98,64.92,64.93,30600.0,40.1971,40.2033,40.1662,40.1724,30600.0
2013-08-29 11:05:00,64.94,64.97,64.91,64.93,38000.0,40.1786,40.1971,40.16,40.1724,38000.0
2013-08-29 11:10:00,64.92,64.98,64.92,64.96,24900.0,40.1662,40.2033,40.1662,40.1909,24900.0
2013-08-29 11:15:00,64.96,64.99,64.93,64.95,46900.0,40.1909,40.2095,40.1724,40.1848,46900.0
2013-08-29 11:20:00,64.96,64.98,64.9,64.9,39700.0,40.1909,40.2033,40.1538,40.1538,39700.0
2013-08-29 11:25:00,64.93,64.94,64.9,64.92,19000.0,40.1724,40.1786,40.1538,40.1662,19000.0
2013-08-29 11:30:00,64.93,64.98,64.9,64.95,10700.0,40.1724,40.2033,40.1538,40.1848,10700.0
2013-08-29 11:35:00,64.95,65.0,64.95,64.98,25300.0,40.1848,40.2157,40.1848,40.2033,25300.0
2013-08-29 11:40:00,64.99,65.0,64.98,64.98,8500.0,40.2095,40.2157,40.2033,40.2033,8500.0
2013-08-29 11:45:00,64.99,65.02,64.94,64.96,23600.0,40.2095,40.2281,40.1786,40.1909,23600.0
2013-08-29 11:50:00,64.96,64.99,64.92,64.92,19400.0,40.1909,40.2095,40.1662,40.1662,19400.0
2013-08-29 11:55:00,64.93,64.95,64.89,64.95,12600.0,40.1724,40.1848,40.1476,40.1848,12600.0
2013-08-29 12:00:00,64.95,64.98,64.92,64.93,20400.0,40.1848,40.2033,40.1662,40.1724,20400.0
2013-08-29 12:05:00,64.95,64.98,64.93,64.94,9800.0,40.1848,40.2033,40.1724,40.1786,9800.0
2013-08-29 12:10:00,64.94,64.94,64.91,64.92,9600.0,40.1786,40.1786,40.16,40.1662,9600.0
2013-08-29 12:15:00,64.91,64.94,64.9,64.94,50900.0,40.16,40.1786,40.1538,40.1786,50900.0
2013-08-29 12:20:00,64.94,64.94,64.91,64.91,21200.0,40.1786,40.1786,40.16,40.16,21200.0
2013-08-29 12:25:00,64.92,64.96,64.92,64.94,17700.0,40.1662,40.1909,40.1662,40.1786,17700.0
2013-08-29 12:30:00,64.95,64.97,64.88,64.88,16900.0,40.1848,40.1971,40.1415,40.1415,16900.0
2013-08-29 12:35:00,64.91,64.96,64.89,64.93,15700.0,40.16,40.1909,40.1476,40.1724,15700.0
2013-08-29 12:40:00,64.95,64.96,64.93,64.94,2400.0,40.1848,40.1909,40.1724,40.1786,2400.0
2013-08-29 12:45:00,64.93,64.95,64.9,64.93,14800.0,40.1724,40.1848,40.1538,40.1724,14800.0
2013-08-29 12:50:00,64.94,64.95,64.92,64.93,7500.0,40.1786,40.1848,40.1662,40.1724,7500.0
2013-08-29 12:55:00,64.93,64.94,64.91,64.94,7400.0,40.1724,40.1786,40.16,40.1786,7400.0
2013-08-29 13:00:00,64.94,64.96,64.93,64.96,13200.0,40.1786,40.1909,40.1724,40.1909,13200.0
2013-08-29 13:05:00,64.95,64.97,64.93,64.96,25600.0,40.1848,40.1971,40.1724,40.1909,25600.0
2013-08-29 13:10:00,64.94,64.96,64.93,64.95,11200.0,40.1786,40.1909,40.1724,40.1848,11200.0
2013-08-29 13:15:00,64.95,64.97,64.92,64.95,10600.0,40.1848,40.1971,40.1662,40.1848,10600.0
2013-08-29 13:20:00,64.95,64.95,64.89,64.9,7800.0,40.1848,40.1848,40.1476,40.1538,7800.0
2013-08-29 13:25:00,64.89,64.92,64.87,64.91,26400.0,40.1476,40.1662,40.1353,40.16,26400.0
2013-08-29 13:30:00,64.92,64.92,64.89,64.89,25100.0,40.1662,40.1662,40.1476,40.1476,25100.0
2013-08-29 13:35:00,64.9,64.92,64.87,64.89,33400.0,40.1538,40.1662,40.1353,40.1476,33400.0
2013-08-29 13:40:00,64.9,64.93,64.88,64.92,40000.0,40.1538,40.1724,40.1415,40.1662,40000.0
2013-08-29 13:45:00,64.92,64.93,64.91,64.91,10900.0,40.1662,40.1724,40.16,40.16,10900.0
2013-08-29 13:50:00,64.91,64.97,64.91,64.93,22400.0,40.16,40.1971,40.16,40.1724,22400.0
2013-08-29 13:55:00,64.94,64.95,64.9,64.93,23900.0,40.1786,40.1848,40.1538,40.1724,23900.0
2013-08-29 14:00:00,64.92,64.95,64.91,64.93,52400.0,40.1662,40.1848,40.16,40.1724,52400.0
2013-08-29 14:05:00,64.94,64.97,64.92,64.96,26000.0,40.1786,40.1971,40.1662,40.1909,26000.0
2013-08-29 14:10:00,64.96,64.99,64.93,64.93,34100.0,40.1909,40.2095,40.1724,40.1724,34100.0
2013-08-29 14:15:00,64.94,64.95,64.9,64.91,19900.0,40.1786,40.1848,40.1538,40.16,19900.0
2013-08-29 14:20:00,64.91,64.98,64.91,64.96,49400.0,40.16,40.2033,40.16,40.1909,49400.0
2013-08-29 14:25:00,64.96,64.97,64.93,64.96,30900.0,40.1909,40.1971,40.1724,40.1909,30900.0
2013-08-29 14:30:00,64.96,64.99,64.95,64.97,26900.0,40.1909,40.2095,40.1848,40.1971,26900.0
2013-08-29 14:35:00,64.98,65.01,64.96,64.98,32200.0,40.2033,40.2219,40.1909,40.2033,32200.0
2013-08-29 14:40:00,64.98,65.0,64.96,64.97,18900.0,40.2033,40.2157,40.1909,40.1971,18900.0
2013-08-29 14:45:00,64.96,64.98,64.95,64.95,14100.0,40.1909,40.2033,40.1848,40.1848,14100.0
2013-08-29 14:50:00,64.95,64.96,64.95,64.96,12100.0,40.1848,40.1909,40.1848,40.1909,12100.0
2013-08-29 14:55:00,64.96,64.98,64.94,64.96,24500.0,40.1909,40.2033,40.1786,40.1909,24500.0
2013-08-29 15:00:00,64.96,64.99,64.95,64.98,23100.0,40.1909,40.2095,40.1848,40.2033,23100.0
2013-08-29 15:05:00,65.0,65.0,64.95,64.97,26100.0,40.2157,40.2157,40.1848,40.1971,26100.0
2013-08-29 15:10:00,64.97,64.98,64.96,64.98,14800.0,40.1971,40.2033,40.1909,40.2033,14800.0
2013-08-29 15:15:00,64.98,65.03,64.97,65.01,51600.0,40.2033,40.2343,40.1971,40.2219,51600.0
2013-08-29 15:20:00,65.01,65.04,65.0,65.0,28200.0,40.2219,40.2404,40.2157,40.2157,28200.0
2013-08-29 15:25:00,65.01,65.04,64.95,64.97,46300.0,40.2219,40.2404,40.1848,40.1971,46300.0
2013-08-29 15:30:00,64.98,64.98,64.87,64.9,45500.0,40.2033,40.2033,40.1353,40.1538,45500.0
2013-08-29 15:35:00,64.89,64.96,64.89,64.94,33600.0,40.1476,40.1909,40.1476,40.1786,33600.0
2013-08-29 15:40:00,64.94,64.98,64.92,64.98,43000.0,40.1786,40.2033,40.1662,40.2033,43000.0
2013-08-29 15:45:00,64.98,65.05,64.98,65.0,35500.0,40.2033,40.2466,40.2033,40.2157,35500.0
2013-08-29 15:50:00,64.99,65.04,64.98,64.99,51000.0,40.2095,40.2404,40.2033,40.2095,51000.0
2013-08-29 15:55:00,64.99,65.06,64.99,65.04,64700.0,40.2095,40.2528,40.2095,40.2404,64700.0
2013-08-30 09:30:00,65.21,65.29,65.06,65.08,45000.0,40.3456,40.3951,40.2528,40.2652,45000.0
2013-08-30 09:35:00,65.05,65.35,64.98,65.35,20900.0,40.2466,40.4322,40.2033,40.4322,20900.0
2013-08-30 09:40:00,65.37,65.47,65.23,65.25,27300.0,40.4446,40.5065,40.358,40.3704,27300.0
2013-08-30 09:45:00,65.24,65.3,65.12,65.12,31800.0,40.3642,40.4013,40.2899,40.2899,31800.0
2013-08-30 09:50:00,65.09,65.23,65.08,65.2,80000.0,40.2714,40.358,40.2652,40.3394,80000.0
2013-08-30 09:55:00,65.16,65.18,65.05,65.1,28400.0,40.3147,40.3271,40.2466,40.2776,28400.0
2013-08-30 10:00:00,65.1,65.11,64.89,64.99,46700.0,40.2776,40.2838,40.1476,40.2095,46700.0
2013-08-30 10:05:00,65.0,65.12,65.0,65.02,34300.0,40.2157,40.2899,40.2157,40.2281,34300.0
2013-08-30 10:10:00,65.03,65.13,64.99,65.08,34600.0,40.2343,40.2961,40.2095,40.2652,34600.0
2013-08-30 10:15:00,65.08,65.16,65.06,65.13,28700.0,40.2652,40.3147,40.2528,40.2961,28700.0
2013-08-30 10:20:00,65.15,65.2,65.12,65.18,29300.0,40.3085,40.3394,40.2899,40.3271,29300.0
2013-08-30 10:25:00,65.16,65.24,65.1,65.19,37800.0,40.3147,40.3642,40.2776,40.3332,37800.0
2013-08-30 10:30:00,65.2,65.28,65.18,65.26,36600.0,40.3394,40.3889,40.3271,40.3766,36600.0
2013-08-30 10:35:00,65.24,65.31,65.23,65.28,49600.0,40.3642,40.4075,40.358,40.3889,49600.0
2013-08-30 10:40:00,65.26,65.26,65.13,65.18,53200.0,40.3766,40.3766,40.2961,40.3271,53200.0
2013-08-30 10:45:00,65.17,65.2,65.11,65.15,46400.0,40.3209,40.3394,40.2838,40.3085,46400.0
2013-08-30 10:50:00,65.15,65.15,65.05,65.09,32000.0,40.3085,40.3085,40.2466,40.2714,32000.0
2013-08-30 10:55:00,65.08,65.11,64.97,65.0,86300.0,40.2652,40.2838,40.1971,40.2157,86300.0
2013-08-30 11:00:00,64.99,65.09,64.99,65.09,39100.0,40.2095,40.2714,40.2095,40.2714,39100.0
2013-08-30 11:05:00,65.09,65.1,65.01,65.06,37800.0,40.2714,40.2776,40.2219,40.2528,37800.0
2013-08-30 11:10:00,65.06,65.14,65.02,65.11,32200.0,40.2528,40.3023,40.2281,40.2838,32200.0
2013-08-30 11:15:00,65.11,65.12,65.04,65.06,34900.0,40.2838,40.2899,40.2404,40.2528,34900.0
2013-08-30 11:20:00,65.06,65.08,65.04,65.07,29500.0,40.2528,40.2652,40.2404,40.259,29500.0
2013-08-30 11:25:00,65.08,65.08,64.99,65.01,33000.0,40.2652,40.2652,40.2095,40.2219,33000.0
2013-08-30 11:30:00,65.0,65.06,64.97,65.01,24200.0,40.2157,40.2528,40.1971,40.2219,24200.0
2013-08-30 11:35:00,64.99,65.04,64.96,64.98,35700.0,40.2095,40.2404,40.1909,40.2033,35700.0
2013-08-30 11:40:00,64.98,64.98,64.92,64.97,29800.0,40.2033,40.2033,40.1662,40.1971,29800.0
2013-08-30 11:45:00,64.97,64.99,64.94,64.98,19700.0,40.1971,40.2095,40.1786,40.2033,19700.0
2013-08-30 11:50:00,64.97,65.02,64.94,65.01,23300.0,40.1971,40.2281,40.1786,40.2219,23300.0
2013-08-30 11:55:00,65.01,65.05,64.96,64.99,27100.0,40.2219,40.2466,40.1909,40.2095,27100.0
2013-08-30 12:00:00,64.98,65.0,64.92,64.97,68800.0,40.2033,40.2157,40.1662,40.1971,68800.0
2013-08-30 12:05:00,64.97,65.02,64.96,64.98,31200.0,40.1971,40.2281,40.1909,40.2033,31200.0
2013-08-30 12:10:00,64.97,65.03,64.97,64.98,32300.0,40.1971,40.2343,40.1971,40.2033,32300.0
2013-08-30 12:15:00,64.99,65.07,64.99,65.04,23300.0,40.2095,40.259,40.2095,40.2404,23300.0
2013-08-30 12:20:00,65.05,65.06,64.99,65.03,33900.0,40.2466,40.2528,40.2095,40.2343,33900.0
2013-08-30 12:25:00,65.02,65.07,65.0,65.01,42200.0,40.2281,40.259,40.2157,40.2219,42200.0
2013-08-30 12:30:00,65.0,65.03,64.96,64.98,24500.0,40.2157,40.2343,40.1909,40.2033,24500.0
2013-08-30 12:35:00,64.98,65.0,64.95,64.96,17000.0,40.2033,40.2157,40.1848,40.1909,17000.0
2013-08-30 12:40:00,64.97,65.01,64.95,64.97,19700.0,40.1971,40.2219,40.1848,40.1971,19700.0
2013-08-30 12:45:00,64.98,64.99,64.95,64.96,17600.0,40.2033,40.2095,40.1848,40.1909,17600.0
2013-08-30 12:50:00,64.95,64.98,64.94,64.94,11700.0,40.1848,40.2033,40.1786,40.1786,11700.0
2013-08-30 12:55:00,64.94,64.98,64.92,64.96,53900.0,40.1786,40.2033,40.1662,40.1909,53900.0
2013-08-30 13:00:00,64.95,64.97,64.86,64.86,51700.0,40.1848,40.1971,40.1291,40.1291,51700.0
2013-08-30 13:05:00,64.87,64.91,64.78,64.8,50100.0,40.1353,40.16,40.0796,40.092,50100.0
2013-08-30 13:10:00,64.8,64.93,64.8,64.89,52300.0,40.092,40.1724,40.092,40.1476,52300.0
2013-08-30 13:15:00,64.88,65.06,64.83,64.97,95600.0,40.1415,40.2528,40.1105,40.1971,95600.0
2013-08-30 13:20:00,64.98,64.98,64.86,64.91,22500.0,40.2033,40.2033,40.1291,40.16,22500.0
2013-08-30 13:25:00,64.93,64.94,64.86,64.92,27400.0,40.1724,40.1786,40.1291,40.1662,27400.0
2013-08-30 13:30:00,64.93,64.93,64.85,64.86,29400.0,40.1724,40.1724,40.1229,40.1291,29400.0
2013-08-30 13:35:00,64.86,64.88,64.79,64.8,18500.0,40.1291,40.1415,40.0858,40.092,18500.0
2013-08-30 13:40:00,64.8,64.84,64.78,64.82,29400.0,40.092,40.1167,40.0796,40.1043,29400.0
2013-08-30 13:45:00,64.82,64.9,64.8,64.8,57600.0,40.1043,40.1538,40.092,40.092,57600.0
2013-08-30 13:50:00,64.8,64.84,64.78,64.82,48700.0,40.092,40.1167,40.0796,40.1043,48700.0
2013-08-30 13:55:00,64.82,64.82,64.73,64.75,36300.0,40.1043,40.1043,40.0486,40.061,36300.0
2013-08-30 14:00:00,64.75,64.79,64.7,64.71,51200.0,40.061,40.0858,40.0301,40.0363,51200.0
2013-08-30 14:05:00,64.7,64.73,64.66,64.67,35200.0,40.0301,40.0486,40.0053,40.0115,35200.0
2013-08-30 14:10:00,64.67,64.72,64.63,64.63,43200.0,40.0115,40.0425,39.9868,39.9868,43200.0
2013-08-30 14:15:00,64.64,64.7,64.64,64.68,34500.0,39.993,40.0301,39.993,40.0177,34500.0
2013-08-30 14:20:00,64.7,64.71,64.64,64.66,26300.0,40.0301,40.0363,39.993,40.0053,26300.0
2013-08-30 14:25:00,64.66,64.66,64.63,64.63,23300.0,40.0053,40.0053,39.9868,39.9868,23300.0
2013-08-30 14:30:00,64.63,64.66,64.62,64.65,38800.0,39.9868,40.0053,39.9806,39.9991,38800.0
2013-08-30 14:35:00,64.65,64.66,64.62,64.64,16100.0,39.9991,40.0053,39.9806,39.993,16100.0
2013-08-30 14:40:00,64.64,64.66,64.62,64.63,26800.0,39.993,40.0053,39.9806,39.9868,26800.0
2013-08-30 14:45:00,64.63,64.66,64.6,64.64,41100.0,39.9868,40.0053,39.9682,39.993,41100.0
2013-08-30 14:50:00,64.64,64.67,64.59,64.62,51200.0,39.993,40.0115,39.962,39.9806,51200.0
2013-08-30 14:55:00,64.62,64.64,64.6,64.61,30700.0,39.9806,39.993,39.9682,39.9744,30700.0
2013-08-30 15:00:00,64.61,64.65,64.59,64.65,59700.0,39.9744,39.9991,39.962,39.9991,59700.0
2013-08-30 15:05:00,64.65,64.66,64.53,64.54,42000.0,39.9991,40.0053,39.9249,39.9311,42000.0
2013-08-30 15:10:00,64.54,64.62,64.52,64.61,64700.0,39.9311,39.9806,39.9187,39.9744,64700.0
2013-08-30 15:15:00,64.6,64.65,64.57,64.63,60500.0,39.9682,39.9991,39.9497,39.9868,60500.0
2013-08-30 15:20:00,64.62,64.65,64.59,64.62,33500.0,39.9806,39.9991,39.962,39.9806,33500.0
2013-08-30 15:25:00,64.62,64.64,64.58,64.59,43200.0,39.9806,39.993,39.9558,39.962,43200.0
2013-08-30 15:30:00,64.58,64.6,64.54,64.54,31700.0,39.9558,39.9682,39.9311,39.9311,31700.0
2013-08-30 15:35:00,64.54,64.56,64.53,64.54,18200.0,39.9311,39.9435,39.9249,39.9311,18200.0
2013-08-30 15:40:00,64.54,64.56,64.48,64.49,28700.0,39.9311,39.9435,39.894,39.9002,28700.0
2013-08-30 15:45:00,64.48,64.53,64.48,64.5,60600.0,39.894,39.9249,39.894,39.9063,60600.0
2013-08-30 15:50:00,64.5,64.51,64.41,64.42,136600.0,39.9063,39.9125,39.8507,39.8568,136600.0
2013-08-30 15:55:00,64.42,64.59,64.42,64.54,302100.0,39.8568,39.962,39.8568,39.9311,302100.0
2013-09-03 09:30:00,64.8,64.99,64.72,64.76,734200.0,40.092,40.2095,40.0425,40.0672,734200.0
2013-09-03 09:35:00,64.75,64.76,64.48,64.5,126200.0,40.061,40.0672,39.894,39.9063,126200.0
2013-09-03 09:40:00,64.5,64.51,64.43,64.5,57700.0,39.9063,39.9125,39.863,39.9063,57700.0
2013-09-03 09:45:00,64.5,64.67,64.41,64.41,73100.0,39.9063,40.0115,39.8507,39.8507,73100.0
2013-09-03 09:50:00,64.41,64.54,64.41,64.51,166600.0,39.8507,39.9311,39.8507,39.9125,166600.0
2013-09-03 09:55:00,64.49,64.67,64.47,64.65,34400.0,39.9002,40.0115,39.8878,39.9991,34400.0
2013-09-03 10:00:00,64.64,64.69,64.46,64.47,65200.0,39.993,40.0239,39.8816,39.8878,65200.0
2013-09-03 10:05:00,64.47,64.58,64.46,64.47,56900.0,39.8878,39.9558,39.8816,39.8878,56900.0
2013-09-03 10:10:00,64.47,64.48,64.28,64.31,73900.0,39.8878,39.894,39.7702,39.7888,73900.0
2013-09-03 10:15:00,64.28,64.28,64.07,64.18,81200.0,39.7702,39.7702,39.6403,39.7084,81200.0
2013-09-03 10:20:00,64.17,64.19,63.86,63.88,123500.0,39.7022,39.7145,39.5104,39.5227,123500.0
2013-09-03 10:25:00,63.89,64.06,63.87,64.05,77100.0,39.5289,39.6341,39.5166,39.6279,77100.0
2013-09-03 10:30:00,64.06,64.06,63.96,63.98,33300.0,39.6341,39.6341,39.5722,39.5846,33300.0
2013-09-03 10:35:00,63.99,64.0,63.88,63.94,33300.0,39.5908,39.597,39.5227,39.5599,33300.0
2013-09-03 10:40:00,63.95,63.95,63.85,63.86,57300.0,39.5661,39.5661,39.5042,39.5104,57300.0
2013-09-03 10:45:00,63.85,63.89,63.83,63.86,39900.0,39.5042,39.5289,39.4918,39.5104,39900.0
2013-09-03 10:50:00,63.87,63.87,63.8,63.81,57600.0,39.5166,39.5166,39.4733,39.4794,57600.0
2013-09-03 10:55:00,63.79,63.82,63.72,63.79,52400.0,39.4671,39.4856,39.4238,39.4671,52400.0
2013-09-03 11:00:00,63.8,63.83,63.76,63.76,85600.0,39.4733,39.4918,39.4485,39.4485,85600.0
2013-09-03 11:05:00,63.76,63.79,63.74,63.76,30000.0,39.4485,39.4671,39.4361,39.4485,30000.0
2013-09-03 11:10:00,63.76,63.76,63.69,63.69,40000.0,39.4485,39.4485,39.4052,39.4052,40000.0
2013-09-03 11:15:00,63.7,63.7,63.64,63.64,103500.0,39.4114,39.4114,39.3743,39.3743,103500.0
2013-09-03 11:20:00,63.64,63.66,63.55,63.66,227300.0,39.3743,39.3866,39.3186,39.3866,227300.0
2013-09-03 11:25:00,63.66,63.68,63.61,63.66,94700.0,39.3866,39.399,39.3557,39.3866,94700.0
2013-09-03 11:30:00,63.66,63.72,63.59,63.71,68400.0,39.3866,39.4238,39.3433,39.4176,68400.0
2013-09-03 11:35:00,63.72,63.81,63.68,63.8,61700.0,39.4238,39.4794,39.399,39.4733,61700.0
2013-09-03 11:40:00,63.8,63.81,63.67,63.8,45600.0,39.4733,39.4794,39.3928,39.4733,45600.0
2013-09-03 11:45:00,63.78,63.78,63.64,63.77,52500.0,39.4609,39.4609,39.3743,39.4547,52500.0
2013-09-03 11:50:00,63.78,63.78,63.68,63.73,69100.0,39.4609,39.4609,39.399,39.4299,69100.0
2013-09-03 11:55:00,63.73,63.79,63.7,63.76,34500.0,39.4299,39.4671,39.4114,39.4485,34500.0
2013-09-03 12:00:00,63.77,63.84,63.74,63.82,71400.0,39.4547,39.498,39.4361,39.4856,71400.0
2013-09-03 12:05:00,63.82,63.88,63.8,63.87,35300.0,39.4856,39.5227,39.4733,39.5166,35300.0
2013-09-03 12:10:00,63.85,63.88,63.8,63.8,85300.0,39.5042,39.5227,39.4733,39.4733,85300.0
2013-09-03 12:15:00,63.81,63.84,63.76,63.76,148800.0,39.4794,39.498,39.4485,39.4485,148800.0
2013-09-03 12:20:00,63.75,63.78,63.72,63.76,97100.0,39.4423,39.4609,39.4238,39.4485,97100.0
2013-09-03 12:25:00,63.76,63.8,63.75,63.79,39800.0,39.4485,39.4733,39.4423,39.4671,39800.0
2013-09-03 12:30:00,63.8,63.81,63.77,63.79,39400.0,39.4733,39.4794,39.4547,39.4671,39400.0
2013-09-03 12:35:00,63.79,63.79,63.69,63.69,61200.0,39.4671,39.4671,39.4052,39.4052,61200.0
2013-09-03 12:40:00,63.69,63.75,63.66,63.75,39700.0,39.4052,39.4423,39.3866,39.4423,39700.0
2013-09-03 12:45:00,63.75,63.83,63.74,63.83,42200.0,39.4423,39.4918,39.4361,39.4918,42200.0
2013-09-03 12:50:00,63.83,63.83,63.75,63.77,103500.0,39.4918,39.4918,39.4423,39.4547,103500.0
2013-09-03 12:55:00,63.77,63.77,63.7,63.72,38400.0,39.4547,39.4547,39.4114,39.4238,38400.0
2013-09-03 13:00:00,63.71,63.72,63.67,63.69,93200.0,39.4176,39.4238,39.3928,39.4052,93200.0
2013-09-03 13:05:00,63.68,63.81,63.68,63.8,61100.0,39.399,39.4794,39.399,39.4733,61100.0
2013-09-03 13:10:00,63.81,63.88,63.8,63.8,22400.0,39.4794,39.5227,39.4733,39.4733,22400.0
2013-09-03 13:15:00,63.81,63.82,63.72,63.73,33600.0,39.4794,39.4856,39.4238,39.4299,33600.0
2013-09-03 13:20:00,63.73,63.75,63.71,63.71,32500.0,39.4299,39.4423,39.4176,39.4176,32500.0
2013-09-03 13:25:00,63.71,63.76,63.71,63.73,44100.0,39.4176,39.4485,39.4176,39.4299,44100.0
2013-09-03 13:30:00,63.73,63.76,63.7,63.72,47600.0,39.4299,39.4485,39.4114,39.4238,47600.0
2013-09-03 13:35:00,63.71,63.72,63.63,63.63,36300.0,39.4176,39.4238,39.3681,39.3681,36300.0
2013-09-03 13:40:00,63.63,63.67,63.63,63.65,44300.0,39.3681,39.3928,39.3681,39.3804,44300.0
2013-09-03 13:45:00,63.66,63.67,63.62,63.63,40600.0,39.3866,39.3928,39.3619,39.3681,40600.0
2013-09-03 13:50:00,63.64,63.67,63.62,63.63,40900.0,39.3743,39.3928,39.3619,39.3681,40900.0
2013-09-03 13:55:00,63.62,63.64,63.61,63.63,40000.0,39.3619,39.3743,39.3557,39.3681,40000.0
2013-09-03 14:00:00,63.62,63.63,63.6,63.6,127500.0,39.3619,39.3681,39.3495,39.3495,127500.0
2013-09-03 14:05:00,63.6,63.61,63.53,63.55,147300.0,39.3495,39.3557,39.3062,39.3186,147300.0
2013-09-03 14:10:00,63.55,63.64,63.55,63.62,54400.0,39.3186,39.3743,39.3186,39.3619,54400.0
2013-09-03 14:15:00,63.63,63.65,63.54,63.54,42400.0,39.3681,39.3804,39.3124,39.3124,42400.0
2013-09-03 14:20:00,63.55,63.55,63.46,63.5,65300.0,39.3186,39.3186,39.2629,39.2876,65300.0
2013-09-03 14:25:00,63.51,63.56,63.46,63.55,57300.0,39.2938,39.3248,39.2629,39.3186,57300.0
2013-09-03 14:30:00,63.55,63.56,63.5,63.5,44400.0,39.3186,39.3248,39.2876,39.2876,44400.0
2013-09-03 14:35:00,63.5,63.54,63.49,63.5,61100.0,39.2876,39.3124,39.2815,39.2876,61100.0
2013-09-03 14:40:00,63.49,63.52,63.42,63.42,54900.0,39.2815,39.3,39.2381,39.2381,54900.0
2013-09-03 14:45:00,63.42,63.5,63.4,63.46,36700.0,39.2381,39.2876,39.2258,39.2629,36700.0
2013-09-03 14:50:00,63.46,63.55,63.44,63.55,41700.0,39.2629,39.3186,39.2505,39.3186,41700.0
2013-09-03 14:55:00,63.56,63.67,63.54,63.67,52200.0,39.3248,39.3928,39.3124,39.3928,52200.0
2013-09-03 15:00:00,63.68,63.72,63.65,63.7,151600.0,39.399,39.4238,39.3804,39.4114,151600.0
2013-09-03 15:05:00,63.71,63.74,63.67,63.72,54600.0,39.4176,39.4361,39.3928,39.4238,54600.0
2013-09-03 15:10:00,63.72,63.75,63.68,63.7,36200.0,39.4238,39.4423,39.399,39.4114,36200.0
2013-09-03 15:15:00,63.7,63.72,63.66,63.67,45900.0,39.4114,39.4238,39.3866,39.3928,45900.0
2013-09-03 15:20:00,63.67,63.69,63.64,63.64,99000.0,39.3928,39.4052,39.3743,39.3743,99000.0
2013-09-03 15:25:00,63.65,63.69,63.64,63.66,116700.0,39.3804,39.4052,39.3743,39.3866,116700.0
2013-09-03 15:30:00,63.67,63.74,63.67,63.74,41900.0,39.3928,39.4361,39.3928,39.4361,41900.0
2013-09-03 15:35:00,63.74,63.78,63.69,63.77,38900.0,39.4361,39.4609,39.4052,39.4547,38900.0
2013-09-03 15:40:00,63.77,63.9,63.73,63.89,107100.0,39.4547,39.5351,39.4299,39.5289,107100.0
2013-09-03 15:45:00,63.89,63.92,63.68,63.76,104500.0,39.5289,39.5475,39.399,39.4485,104500.0
2013-09-03 15:50:00,63.77,63.89,63.77,63.89,76500.0,39.4547,39.5289,39.4547,39.5289,76500.0
2013-09-03 15:55:00,63.9,63.98,63.9,63.98,228800.0,39.5351,39.5846,39.5351,39.5846,228800.0
2013-09-04 09:30:00,64.01,64.05,63.76,63.76,117300.0,39.6032,39.6279,39.4485,39.4485,117300.0
2013-09-04 09:35:00,63.75,63.98,63.71,63.96,51900.0,39.4423,39.5846,39.4176,39.5722,51900.0
2013-09-04 09:40:00,63.98,64.16,63.98,64.07,44100.0,39.5846,39.696,39.5846,39.6403,44100.0
2013-09-04 09:45:00,64.08,64.08,64.0,64.07,16900.0,39.6465,39.6465,39.597,39.6403,16900.0
2013-09-04 09:50:00,64.09,64.18,64.02,64.04,18700.0,39.6527,39.7084,39.6094,39.6217,18700.0
2013-09-04 09:55:00,64.06,64.06,63.91,64.04,27300.0,39.6341,39.6341,39.5413,39.6217,27300.0
2013-09-04 10:00:00,64.1,64.22,64.09,64.11,28600.0,39.6589,39.7331,39.6527,39.665,28600.0
2013-09-04 10:05:00,64.12,64.24,64.11,64.21,21900.0,39.6712,39.7455,39.665,39.7269,21900.0
2013-09-04 10:10:00,64.21,64.32,64.2,64.31,30100.0,39.7269,39.795,39.7207,39.7888,30100.0
2013-09-04 10:15:00,64.32,64.42,64.3,64.35,47400.0,39.795,39.8568,39.7826,39.8135,47400.0
2013-09-04 10:20:00,64.36,64.43,64.27,64.32,70500.0,39.8197,39.863,39.764,39.795,70500.0
2013-09-04 10:25:00,64.33,64.43,64.31,64.32,29000.0,39.8012,39.863,39.7888,39.795,29000.0
2013-09-04 10:30:00,64.31,64.34,64.23,64.33,25100.0,39.7888,39.8074,39.7393,39.8012,25100.0
2013-09-04 10:35:00,64.34,64.39,64.29,64.29,42800.0,39.8074,39.8383,39.7764,39.7764,42800.0
2013-09-04 10:40:00,64.29,64.3,64.21,64.3,29900.0,39.7764,39.7826,39.7269,39.7826,29900.0
2013-09-04 10:45:00,64.31,64.36,64.3,64.34,28900.0,39.7888,39.8197,39.7826,39.8074,28900.0
2013-09-04 10:50:00,64.33,64.41,64.33,64.38,76200.0,39.8012,39.8507,39.8012,39.8321,76200.0
2013-09-04 10:55:00,64.37,64.38,64.28,64.31,47200.0,39.8259,39.8321,39.7702,39.7888,47200.0
2013-09-04 11:00:00,64.31,64.37,64.31,64.36,40100.0,39.7888,39.8259,39.7888,39.8197,40100.0
2013-09-04 11:05:00,64.37,64.37,64.29,64.3,33900.0,39.8259,39.8259,39.7764,39.7826,33900.0
2013-09-04 11:10:00,64.31,64.31,64.24,64.27,52200.0,39.7888,39.7888,39.7455,39.764,52200.0
2013-09-04 11:15:00,64.27,64.34,64.27,64.34,46600.0,39.764,39.8074,39.764,39.8074,46600.0
2013-09-04 11:20:00,64.34,64.39,64.33,64.35,51700.0,39.8074,39.8383,39.8012,39.8135,51700.0
2013-09-04 11:25:00,64.35,64.38,64.34,64.35,183600.0,39.8135,39.8321,39.8074,39.8135,183600.0
2013-09-04 11:30:00,64.36,64.45,64.33,64.43,89300.0,39.8197,39.8754,39.8012,39.863,89300.0
2013-09-04 11:35:00,64.43,64.49,64.42,64.48,22000.0,39.863,39.9002,39.8568,39.894,22000.0
2013-09-04 11:40:00,64.49,64.6,64.48,64.57,80400.0,39.9002,39.9682,39.894,39.9497,80400.0
2013-09-04 11:45:00,64.57,64.58,64.45,64.45,43000.0,39.9497,39.9558,39.8754,39.8754,43000.0
2013-09-04 11:50:00,64.47,64.57,64.47,64.56,61500.0,39.8878,39.9497,39.8878,39.9435,61500.0
2013-09-04 11:55:00,64.57,64.58,64.52,64.56,123600.0,39.9497,39.9558,39.9187,39.9435,123600.0
2013-09-04 12:00:00,64.56,64.56,64.46,64.46,84400.0,39.9435,39.9435,39.8816,39.8816,84400.0
2013-09-04 12:05:00,64.46,64.52,64.44,64.51,28700.0,39.8816,39.9187,39.8692,39.9125,28700.0
2013-09-04 12:10:00,64.51,64.63,64.5,64.61,21000.0,39.9125,39.9868,39.9063,39.9744,21000.0
2013-09-04 12:15:00,64.6,64.63,64.58,64.62,13500.0,39.9682,39.9868,39.9558,39.9806,13500.0
2013-09-04 12:20:00,64.62,64.63,64.56,64.57,30800.0,39.9806,39.9868,39.9435,39.9497,30800.0
2013-09-04 12:25:00,64.57,64.58,64.53,64.55,33000.0,39.9497,39.9558,39.9249,39.9373,33000.0
2013-09-04 12:30:00,64.54,64.62,64.54,64.61,39500.0,39.9311,39.9806,39.9311,39.9744,39500.0
2013-09-04 12:35:00,64.61,64.63,64.58,64.62,42700.0,39.9744,39.9868,39.9558,39.9806,42700.0
2013-09-04 12:40:00,64.62,64.63,64.58,64.59,43400.0,39.9806,39.9868,39.9558,39.962,43400.0
2013-09-04 12:45:00,64.59,64.62,64.57,64.62,52000.0,39.962,39.9806,39.9497,39.9806,52000.0
2013-09-04 12:50:00,64.62,64.62,64.55,64.55,57200.0,39.9806,39.9806,39.9373,39.9373,57200.0
2013-09-04 12:55:00,64.55,64.59,64.55,64.59,33400.0,39.9373,39.962,39.9373,39.962,33400.0
2013-09-04 13:00:00,64.59,64.6,64.57,64.59,28600.0,39.962,39.9682,39.9497,39.962,28600.0
2013-09-04 13:05:00,64.59,64.63,64.59,64.62,32000.0,39.962,39.9868,39.962,39.9806,32000.0
2013-09-04 13:10:00,64.62,64.64,64.61,64.64,12600.0,39.9806,39.993,39.9744,39.993,12600.0
2013-09-04 13:15:00,64.63,64.71,64.63,64.7,23800.0,39.9868,40.0363,39.9868,40.0301,23800.0
2013-09-04 13:20:00,64.7,64.71,64.67,64.69,20600.0,40.0301,40.0363,40.0115,40.0239,20600.0
2013-09-04 13:25:00,64.69,64.71,64.67,64.7,26900.0,40.0239,40.0363,40.0115,40.0301,26900.0
2013-09-04 13:30:00,64.7,64.71,64.62,64.66,67400.0,40.0301,40.0363,39.9806,40.0053,67400.0
2013-09-04 13:35:00,64.66,64.69,64.61,64.63,62900.0,40.0053,40.0239,39.9744,39.9868,62900.0
2013-09-04 13:40:00,64.62,64.62,64.58,64.59,40200.0,39.9806,39.9806,39.9558,39.962,40200.0
2013-09-04 13:45:00,64.6,64.61,64.55,64.56,75200.0,39.9682,39.9744,39.9373,39.9435,75200.0
2013-09-04 13:50:00,64.55,64.56,64.47,64.48,92800.0,39.9373,39.9435,39.8878,39.894,92800.0
2013-09-04 13:55:00,64.48,64.53,64.48,64.5,20200.0,39.894,39.9249,39.894,39.9063,20200.0
2013-09-04 14:00:00,64.51,64.53,64.47,64.51,32400.0,39.9125,39.9249,39.8878,39.9125,32400.0
2013-09-04 14:05:00,64.52,64.54,64.45,64.46,36000.0,39.9187,39.9311,39.8754,39.8816,36000.0
2013-09-04 14:10:00,64.45,64.54,64.45,64.54,21400.0,39.8754,39.9311,39.8754,39.9311,21400.0
2013-09-04 14:15:00,64.54,64.55,64.5,64.52,67900.0,39.9311,39.9373,39.9063,39.9187,67900.0
2013-09-04 14:20:00,64.52,64.58,64.51,64.56,27000.0,39.9187,39.9558,39.9125,39.9435,27000.0
2013-09-04 14:25:00,64.56,64.59,64.56,64.56,23300.0,39.9435,39.962,39.9435,39.9435,23300.0
2013-09-04 14:30:00,64.56,64.56,64.52,64.55,80400.0,39.9435,39.9435,39.9187,39.9373,80400.0
2013-09-04 14:35:00,64.54,64.56,64.53,64.55,38200.0,39.9311,39.9435,39.9249,39.9373,38200.0
2013-09-04 14:40:00,64.55,64.59,64.55,64.57,112500.0,39.9373,39.962,39.9373,39.9497,112500.0
2013-09-04 14:45:00,64.58,64.62,64.57,64.6,67200.0,39.9558,39.9806,39.9497,39.9682,67200.0
2013-09-04 14:50:00,64.61,64.64,64.59,64.61,42000.0,39.9744,39.993,39.962,39.9744,42000.0
2013-09-04 14:55:00,64.62,64.65,64.61,64.63,80500.0,39.9806,39.9991,39.9744,39.9868,80500.0
2013-09-04 15:00:00,64.61,64.63,64.59,64.59,50400.0,39.9744,39.9868,39.962,39.962,50400.0
2013-09-04 15:05:00,64.59,64.59,64.54,64.58,54500.0,39.962,39.962,39.9311,39.9558,54500.0
2013-09-04 15:10:00,64.58,64.61,64.56,64.6,35400.0,39.9558,39.9744,39.9435,39.9682,35400.0
2013-09-04 15:15:00,64.59,64.65,64.57,64.64,38700.0,39.962,39.9991,39.9497,39.993,38700.0
2013-09-04 15:20:00,64.64,64.66,64.57,64.6,38900.0,39.993,40.0053,39.9497,39.9682,38900.0
2013-09-04 15:25:00,64.59,64.6,64.54,64.59,82800.0,39.962,39.9682,39.9311,39.962,82800.0
2013-09-04 15:30:00,64.59,64.59,64.46,64.46,70700.0,39.962,39.962,39.8816,39.8816,70700.0
2013-09-04 15:35:00,64.46,64.49,64.4,64.46,79200.0,39.8816,39.9002,39.8445,39.8816,79200.0
2013-09-04 15:40:00,64.46,64.5,64.44,64.46,65100.0,39.8816,39.9063,39.8692,39.8816,65100.0
2013-09-04 15:45:00,64.46,64.55,64.46,64.53,70600.0,39.8816,39.9373,39.8816,39.9249,70600.0
2013-09-04 15:50:00,64.53,64.54,64.49,64.5,55000.0,39.9249,39.9311,39.9002,39.9063,55000.0
2013-09-04 15:55:00,64.51,64.51,64.44,64.45,216900.0,39.9125,39.9125,39.8692,39.8754,216900.0
2013-09-05 09:30:00,64.55,64.55,64.15,64.34,129500.0,39.9373,39.9373,39.6898,39.8074,129500.0
2013-09-05 09:35:00,64.33,64.37,64.2,64.24,39700.0,39.8012,39.8259,39.7207,39.7455,39700.0
2013-09-05 09:40:00,64.19,64.28,64.1,64.19,54300.0,39.7145,39.7702,39.6589,39.7145,54300.0
2013-09-05 09:45:00,64.19,64.29,64.14,64.19,39500.0,39.7145,39.7764,39.6836,39.7145,39500.0
2013-09-05 09:50:00,64.19,64.26,64.12,64.2,48900.0,39.7145,39.7579,39.6712,39.7207,48900.0
2013-09-05 09:55:00,64.2,64.31,64.17,64.31,23800.0,39.7207,39.7888,39.7022,39.7888,23800.0
2013-09-05 10:00:00,64.31,64.36,64.23,64.27,59200.0,39.7888,39.8197,39.7393,39.764,59200.0
2013-09-05 10:05:00,64.28,64.28,64.13,64.2,53000.0,39.7702,39.7702,39.6774,39.7207,53000.0
2013-09-05 10:10:00,64.2,64.23,64.14,64.2,51800.0,39.7207,39.7393,39.6836,39.7207,51800.0
2013-09-05 10:15:00,64.19,64.21,64.15,64.16,15300.0,39.7145,39.7269,39.6898,39.696,15300.0
2013-09-05 10:20:00,64.14,64.16,64.05,64.13,44300.0,39.6836,39.696,39.6279,39.6774,44300.0
2013-09-05 10:25:00,64.13,64.14,64.02,64.04,29500.0,39.6774,39.6836,39.6094,39.6217,29500.0
2013-09-05 10:30:00,64.05,64.07,63.94,63.96,38800.0,39.6279,39.6403,39.5599,39.5722,38800.0
2013-09-05 10:35:00,63.95,63.97,63.86,63.86,48400.0,39.5661,39.5784,39.5104,39.5104,48400.0
2013-09-05 10:40:00,63.86,63.87,63.79,63.79,24100.0,39.5104,39.5166,39.4671,39.4671,24100.0
2013-09-05 10:45:00,63.79,63.84,63.76,63.8,50000.0,39.4671,39.498,39.4485,39.4733,50000.0
2013-09-05 10:50:00,63.81,63.88,63.8,63.86,20100.0,39.4794,39.5227,39.4733,39.5104,20100.0
2013-09-05 10:55:00,63.86,63.88,63.81,63.82,80800.0,39.5104,39.5227,39.4794,39.4856,80800.0
2013-09-05 11:00:00,63.83,63.9,63.82,63.87,26000.0,39.4918,39.5351,39.4856,39.5166,26000.0
2013-09-05 11:05:00,63.87,63.9,63.84,63.89,27700.0,39.5166,39.5351,39.498,39.5289,27700.0
2013-09-05 11:10:00,63.92,63.94,63.89,63.9,18200.0,39.5475,39.5599,39.5289,39.5351,18200.0
2013-09-05 11:15:00,63.92,63.92,63.88,63.89,14300.0,39.5475,39.5475,39.5227,39.5289,14300.0
2013-09-05 11:20:00,63.89,63.9,63.86,63.86,16800.0,39.5289,39.5351,39.5104,39.5104,16800.0
2013-09-05 11:25:00,63.86,63.93,63.86,63.88,36500.0,39.5104,39.5537,39.5104,39.5227,36500.0
2013-09-05 11:30:00,63.89,63.9,63.85,63.86,33000.0,39.5289,39.5351,39.5042,39.5104,33000.0
2013-09-05 11:35:00,63.86,63.91,63.84,63.88,33700.0,39.5104,39.5413,39.498,39.5227,33700.0
2013-09-05 11:40:00,63.88,63.89,63.85,63.88,21300.0,39.5227,39.5289,39.5042,39.5227,21300.0
2013-09-05 11:45:00,63.88,63.91,63.88,63.9,13800.0,39.5227,39.5413,39.5227,39.5351,13800.0
2013-09-05 11:50:00,63.9,63.92,63.89,63.9,35500.0,39.5351,39.5475,39.5289,39.5351,35500.0
2013-09-05 11:55:00,63.9,63.93,63.9,63.93,30800.0,39.5351,39.5537,39.5351,39.5537,30800.0
2013-09-05 12:00:00,63.93,63.94,63.91,63.92,27600.0,39.5537,39.5599,39.5413,39.5475,27600.0
2013-09-05 12:05:00,63.93,63.96,63.91,63.91,29000.0,39.5537,39.5722,39.5413,39.5413,29000.0
2013-09-05 12:10:00,63.91,63.92,63.89,63.9,26100.0,39.5413,39.5475,39.5289,39.5351,26100.0
2013-09-05 12:15:00,63.9,63.9,63.86,63.88,47900.0,39.5351,39.5351,39.5104,39.5227,47900.0
2013-09-05 12:20:00,63.9,63.91,63.88,63.89,18400.0,39.5351,39.5413,39.5227,39.5289,18400.0
2013-09-05 12:25:00,63.89,63.92,63.88,63.92,20600.0,39.5289,39.5475,39.5227,39.5475,20600.0
2013-09-05 12:30:00,63.91,63.93,63.88,63.89,40000.0,39.5413,39.5537,39.5227,39.5289,40000.0
2013-09-05 12:35:00,63.88,63.89,63.86,63.88,23500.0,39.5227,39.5289,39.5104,39.5227,23500.0
2013-09-05 12:40:00,63.88,63.93,63.87,63.92,20000.0,39.5227,39.5537,39.5166,39.5475,20000.0
2013-09-05 12:45:00,63.92,63.93,63.91,63.92,20200.0,39.5475,39.5537,39.5413,39.5475,20200.0
2013-09-05 12:50:00,63.92,63.94,63.91,63.92,12000.0,39.5475,39.5599,39.5413,39.5475,12000.0
2013-09-05 12:55:00,63.92,63.92,63.88,63.89,23900.0,39.5475,39.5475,39.5227,39.5289,23900.0
2013-09-05 13:00:00,63.89,63.9,63.87,63.88,10300.0,39.5289,39.5351,39.5166,39.5227,10300.0
2013-09-05 13:05:00,63.87,63.87,63.83,63.83,19300.0,39.5166,39.5166,39.4918,39.4918,19300.0
2013-09-05 13:10:00,63.83,63.84,63.8,63.84,27600.0,39.4918,39.498,39.4733,39.498,27600.0
2013-09-05 13:15:00,63.84,63.89,63.83,63.87,41800.0,39.498,39.5289,39.4918,39.5166,41800.0
2013-09-05 13:20:00,63.87,63.89,63.86,63.88,20100.0,39.5166,39.5289,39.5104,39.5227,20100.0
2013-09-05 13:25:00,63.87,63.9,63.86,63.89,14900.0,39.5166,39.5351,39.5104,39.5289,14900.0
2013-09-05 13:30:00,63.89,63.9,63.87,63.87,15000.0,39.5289,39.5351,39.5166,39.5166,15000.0
2013-09-05 13:35:00,63.87,63.92,63.86,63.9,32900.0,39.5166,39.5475,39.5104,39.5351,32900.0
2013-09-05 13:40:00,63.9,63.95,63.9,63.95,26200.0,39.5351,39.5661,39.5351,39.5661,26200.0
2013-09-05 13:45:00,63.96,63.99,63.96,63.98,20200.0,39.5722,39.5908,39.5722,39.5846,20200.0
2013-09-05 13:50:00,63.98,63.99,63.92,63.92,20400.0,39.5846,39.5908,39.5475,39.5475,20400.0
2013-09-05 13:55:00,63.93,63.93,63.9,63.91,19700.0,39.5537,39.5537,39.5351,39.5413,19700.0
2013-09-05 14:00:00,63.9,63.95,63.89,63.94,44600.0,39.5351,39.5661,39.5289,39.5599,44600.0
2013-09-05 14:05:00,63.94,63.95,63.93,63.94,27700.0,39.5599,39.5661,39.5537,39.5599,27700.0
2013-09-05 14:10:00,63.94,63.95,63.93,63.94,22700.0,39.5599,39.5661,39.5537,39.5599,22700.0
2013-09-05 14:15:00,63.94,63.98,63.93,63.95,71900.0,39.5599,39.5846,39.5537,39.5661,71900.0
2013-09-05 14:20:00,63.95,63.96,63.91,63.91,33400.0,39.5661,39.5722,39.5413,39.5413,33400.0
2013-09-05 14:25:00,63.9,63.94,63.9,63.93,30700.0,39.5351,39.5599,39.5351,39.5537,30700.0
2013-09-05 14:30:00,63.94,63.95,63.92,63.95,22300.0,39.5599,39.5661,39.5475,39.5661,22300.0
2013-09-05 14:35:00,63.94,63.96,63.93,63.95,19700.0,39.5599,39.5722,39.5537,39.5661,19700.0
2013-09-05 14:40:00,63.95,63.96,63.92,63.93,18400.0,39.5661,39.5722,39.5475,39.5537,18400.0
2013-09-05 14:45:00,63.92,63.92,63.87,63.89,39800.0,39.5475,39.5475,39.5166,39.5289,39800.0
2013-09-05 14:50:00,63.89,63.93,63.88,63.93,31600.0,39.5289,39.5537,39.5227,39.5537,31600.0
2013-09-05 14:55:00,63.93,63.94,63.9,63.91,24400.0,39.5537,39.5599,39.5351,39.5413,24400.0
2013-09-05 15:00:00,63.92,63.93,63.9,63.91,17100.0,39.5475,39.5537,39.5351,39.5413,17100.0
2013-09-05 15:05:00,63.91,63.91,63.89,63.9,24900.0,39.5413,39.5413,39.5289,39.5351,24900.0
2013-09-05 15:10:00,63.89,63.91,63.87,63.87,80300.0,39.5289,39.5413,39.5166,39.5166,80300.0
2013-09-05 15:15:00,63.87,63.89,63.85,63.89,37600.0,39.5166,39.5289,39.5042,39.5289,37600.0
2013-09-05 15:20:00,63.89,63.91,63.88,63.89,24000.0,39.5289,39.5413,39.5227,39.5289,24000.0
2013-09-05 15:25:00,63.89,63.9,63.87,63.87,82000.0,39.5289,39.5351,39.5166,39.5166,82000.0
2013-09-05 15:30:00,63.88,63.89,63.83,63.84,85200.0,39.5227,39.5289,39.4918,39.498,85200.0
2013-09-05 15:35:00,63.84,63.85,63.82,63.82,23200.0,39.498,39.5042,39.4856,39.4856,23200.0
2013-09-05 15:40:00,63.82,63.86,63.81,63.82,59200.0,39.4856,39.5104,39.4794,39.4856,59200.0
2013-09-05 15:45:00,63.81,63.83,63.77,63.79,118600.0,39.4794,39.4918,39.4547,39.4671,118600.0
2013-09-05 15:50:00,63.8,63.82,63.79,63.79,42800.0,39.4733,39.4856,39.4671,39.4671,42800.0
2013-09-05 15:55:00,63.79,63.8,63.74,63.77,169200.0,39.4671,39.4733,39.4361,39.4547,169200.0
2013-09-06 09:30:00,64.39,64.89,64.39,64.83,71600.0,39.8383,40.1476,39.8383,40.1105,71600.0
2013-09-06 09:35:00,64.81,64.9,64.6,64.61,29700.0,40.0981,40.1538,39.9682,39.9744,29700.0
2013-09-06 09:40:00,64.64,64.79,64.54,64.57,28500.0,39.993,40.0858,39.9311,39.9497,28500.0
2013-09-06 09:45:00,64.57,64.7,64.5,64.69,44700.0,39.9497,40.0301,39.9063,40.0239,44700.0
2013-09-06 09:50:00,64.67,64.81,64.65,64.7,31400.0,40.0115,40.0981,39.9991,40.0301,31400.0
2013-09-06 09:55:00,64.69,64.8,64.61,64.77,70800.0,40.0239,40.092,39.9744,40.0734,70800.0
2013-09-06 10:00:00,64.76,64.78,64.61,64.68,63600.0,40.0672,40.0796,39.9744,40.0177,63600.0
2013-09-06 10:05:00,64.69,64.84,64.68,64.81,47200.0,40.0239,40.1167,40.0177,40.0981,47200.0
2013-09-06 10:10:00,64.82,64.82,64.7,64.71,25500.0,40.1043,40.1043,40.0301,40.0363,25500.0
2013-09-06 10:15:00,64.71,64.82,64.64,64.64,56400.0,40.0363,40.1043,39.993,39.993,56400.0
2013-09-06 10:20:00,64.64,64.78,64.63,64.63,71300.0,39.993,40.0796,39.9868,39.9868,71300.0
2013-09-06 10:25:00,64.63,64.72,64.61,64.67,66300.0,39.9868,40.0425,39.9744,40.0115,66300.0
2013-09-06 10:30:00,64.67,64.73,64.67,64.73,41600.0,40.0115,40.0486,40.0115,40.0486,41600.0
2013-09-06 10:35:00,64.74,64.79,64.69,64.71,65300.0,40.0548,40.0858,40.0239,40.0363,65300.0
2013-09-06 10:40:00,64.71,64.83,64.71,64.82,77400.0,40.0363,40.1105,40.0363,40.1043,77400.0
2013-09-06 10:45:00,64.83,64.93,64.82,64.89,115900.0,40.1105,40.1724,40.1043,40.1476,115900.0
2013-09-06 10:50:00,64.9,64.99,64.9,64.96,61700.0,40.1538,40.2095,40.1538,40.1909,61700.0
2013-09-06 10:55:00,64.96,65.05,64.96,65.05,80600.0,40.1909,40.2466,40.1909,40.2466,80600.0
2013-09-06 11:00:00,65.06,65.1,65.05,65.09,61100.0,40.2528,40.2776,40.2466,40.2714,61100.0
2013-09-06 11:05:00,65.09,65.14,65.05,65.12,95900.0,40.2714,40.3023,40.2466,40.2899,95900.0
2013-09-06 11:10:00,65.13,65.21,65.1,65.21,51600.0,40.2961,40.3456,40.2776,40.3456,51600.0
2013-09-06 11:15:00,65.22,65.24,65.11,65.14,41100.0,40.3518,40.3642,40.2838,40.3023,41100.0
2013-09-06 11:20:00,65.13,65.19,65.11,65.18,32100.0,40.2961,40.3332,40.2838,40.3271,32100.0
2013-09-06 11:25:00,65.17,65.22,65.15,65.18,49700.0,40.3209,40.3518,40.3085,40.3271,49700.0
2013-09-06 11:30:00,65.2,65.21,65.15,65.2,44000.0,40.3394,40.3456,40.3085,40.3394,44000.0
2013-09-06 11:35:00,65.19,65.24,65.19,65.23,23500.0,40.3332,40.3642,40.3332,40.358,23500.0
2013-09-06 11:40:00,65.21,65.22,65.16,65.19,65400.0,40.3456,40.3518,40.3147,40.3332,65400.0
2013-09-06 11:45:00,65.2,65.24,65.18,65.23,25800.0,40.3394,40.3642,40.3271,40.358,25800.0
2013-09-06 11:50:00,65.25,65.27,65.19,65.22,37200.0,40.3704,40.3827,40.3332,40.3518,37200.0
2013-09-06 11:55:00,65.22,65.32,65.21,65.3,62700.0,40.3518,40.4137,40.3456,40.4013,62700.0
2013-09-06 12:00:00,65.29,65.37,65.27,65.33,39100.0,40.3951,40.4446,40.3827,40.4199,39100.0
2013-09-06 12:05:00,65.33,65.37,65.32,65.36,58900.0,40.4199,40.4446,40.4137,40.4384,58900.0
2013-09-06 12:10:00,65.36,65.38,65.34,65.36,20600.0,40.4384,40.4508,40.4261,40.4384,20600.0
2013-09-06 12:15:00,65.36,65.37,65.33,65.34,30700.0,40.4384,40.4446,40.4199,40.4261,30700.0
2013-09-06 12:20:00,65.34,65.34,65.25,65.26,43300.0,40.4261,40.4261,40.3704,40.3766,43300.0
2013-09-06 12:25:00,65.26,65.31,65.25,65.25,21800.0,40.3766,40.4075,40.3704,40.3704,21800.0
2013-09-06 12:30:00,65.25,65.28,65.25,65.27,20400.0,40.3704,40.3889,40.3704,40.3827,20400.0
2013-09-06 12:35:00,65.27,65.27,65.18,65.19,20400.0,40.3827,40.3827,40.3271,40.3332,20400.0
2013-09-06 12:40:00,65.19,65.2,65.14,65.18,23600.0,40.3332,40.3394,40.3023,40.3271,23600.0
2013-09-06 12:45:00,65.18,65.21,65.15,65.19,51800.0,40.3271,40.3456,40.3085,40.3332,51800.0
2013-09-06 12:50:00,65.19,65.19,65.13,65.15,52600.0,40.3332,40.3332,40.2961,40.3085,52600.0
2013-09-06 12:55:00,65.14,65.17,65.14,65.15,29500.0,40.3023,40.3209,40.3023,40.3085,29500.0
2013-09-06 13:00:00,65.15,65.2,65.13,65.14,29400.0,40.3085,40.3394,40.2961,40.3023,29400.0
2013-09-06 13:05:00,65.14,65.17,65.14,65.15,24600.0,40.3023,40.3209,40.3023,40.3085,24600.0
2013-09-06 13:10:00,65.14,65.17,65.14,65.15,14800.0,40.3023,40.3209,40.3023,40.3085,14800.0
2013-09-06 13:15:00,65.14,65.18,65.12,65.17,32400.0,40.3023,40.3271,40.2899,40.3209,32400.0
2013-09-06 13:20:00,65.18,65.2,65.12,65.12,28600.0,40.3271,40.3394,40.2899,40.2899,28600.0
2013-09-06 13:25:00,65.12,65.17,65.12,65.13,22700.0,40.2899,40.3209,40.2899,40.2961,22700.0
2013-09-06 13:30:00,65.12,65.14,65.11,65.12,21000.0,40.2899,40.3023,40.2838,40.2899,21000.0
2013-09-06 13:35:00,65.12,65.13,65.1,65.1,17700.0,40.2899,40.2961,40.2776,40.2776,17700.0
2013-09-06 13:40:00,65.1,65.13,65.09,65.11,30200.0,40.2776,40.2961,40.2714,40.2838,30200.0
2013-09-06 13:45:00,65.11,65.18,65.1,65.17,42300.0,40.2838,40.3271,40.2776,40.3209,42300.0
2013-09-06 13:50:00,65.18,65.24,65.17,65.21,50300.0,40.3271,40.3642,40.3209,40.3456,50300.0
2013-09-06 13:55:00,65.21,65.25,65.19,65.19,22900.0,40.3456,40.3704,40.3332,40.3332,22900.0
2013-09-06 14:00:00,65.2,65.22,65.15,65.18,30400.0,40.3394,40.3518,40.3085,40.3271,30400.0
2013-09-06 14:05:00,65.19,65.24,65.18,65.23,40500.0,40.3332,40.3642,40.3271,40.358,40500.0
2013-09-06 14:10:00,65.23,65.23,65.17,65.19,37500.0,40.358,40.358,40.3209,40.3332,37500.0
2013-09-06 14:15:00,65.19,65.22,65.17,65.18,90000.0,40.3332,40.3518,40.3209,40.3271,90000.0
2013-09-06 14:20:00,65.18,65.24,65.15,65.24,80600.0,40.3271,40.3642,40.3085,40.3642,80600.0
2013-09-06 14:25:00,65.24,65.25,65.18,65.18,33800.0,40.3642,40.3704,40.3271,40.3271,33800.0
2013-09-06 14:30:00,65.19,65.22,65.17,65.19,24600.0,40.3332,40.3518,40.3209,40.3332,24600.0
2013-09-06 14:35:00,65.19,65.19,65.15,65.16,40900.0,40.3332,40.3332,40.3085,40.3147,40900.0
2013-09-06 14:40:00,65.16,65.19,65.12,65.13,38800.0,40.3147,40.3332,40.2899,40.2961,38800.0
2013-09-06 14:45:00,65.11,65.12,65.07,65.09,32000.0,40.2838,40.2899,40.259,40.2714,32000.0
2013-09-06 14:50:00,65.1,65.15,65.09,65.1,48300.0,40.2776,40.3085,40.2714,40.2776,48300.0
2013-09-06 14:55:00,65.1,65.1,65.06,65.07,26400.0,40.2776,40.2776,40.2528,40.259,26400.0
2013-09-06 15:00:00,65.06,65.14,65.06,65.12,34700.0,40.2528,40.3023,40.2528,40.2899,34700.0
2013-09-06 15:05:00,65.13,65.15,65.06,65.08,85800.0,40.2961,40.3085,40.2528,40.2652,85800.0
2013-09-06 15:10:00,65.07,65.07,65.0,65.01,92600.0,40.259,40.259,40.2157,40.2219,92600.0
2013-09-06 15:15:00,65.0,65.05,64.99,65.05,99600.0,40.2157,40.2466,40.2095,40.2466,99600.0
2013-09-06 15:20:00,65.04,65.06,64.99,65.0,147100.0,40.2404,40.2528,40.2095,40.2157,147100.0
2013-09-06 15:25:00,65.0,65.01,64.95,65.0,82400.0,40.2157,40.2219,40.1848,40.2157,82400.0
2013-09-06 15:30:00,64.99,64.99,64.95,64.96,56900.0,40.2095,40.2095,40.1848,40.1909,56900.0
2013-09-06 15:35:00,64.97,64.99,64.9,64.99,87500.0,40.1971,40.2095,40.1538,40.2095,87500.0
2013-09-06 15:40:00,64.99,64.99,64.95,64.96,111300.0,40.2095,40.2095,40.1848,40.1909,111300.0
2013-09-06 15:45:00,64.95,64.95,64.84,64.85,101300.0,40.1848,40.1848,40.1167,40.1229,101300.0
2013-09-06 15:50:00,64.85,64.89,64.84,64.89,194400.0,40.1229,40.1476,40.1167,40.1476,194400.0
2013-09-06 15:55:00,64.88,64.9,64.77,64.81,338400.0,40.1415,40.1538,40.0734,40.0981,338400.0
2013-09-09 09:30:00,64.87,65.18,64.86,65.02,87300.0,40.1353,40.3271,40.1291,40.2281,87300.0
2013-09-09 09:35:00,65.02,65.09,64.95,64.95,37800.0,40.2281,40.2714,40.1848,40.1848,37800.0
2013-09-09 09:40:00,64.92,64.95,64.83,64.91,32200.0,40.1662,40.1848,40.1105,40.16,32200.0
2013-09-09 09:45:00,64.9,65.04,64.9,65.0,39800.0,40.1538,40.2404,40.1538,40.2157,39800.0
2013-09-09 09:50:00,65.0,65.1,64.99,65.06,39300.0,40.2157,40.2776,40.2095,40.2528,39300.0
2013-09-09 09:55:00,65.05,65.08,64.97,65.05,52600.0,40.2466,40.2652,40.1971,40.2466,52600.0
2013-09-09 10:00:00,65.06,65.16,65.04,65.05,54700.0,40.2528,40.3147,40.2404,40.2466,54700.0
2013-09-09 10:05:00,65.06,65.22,65.06,65.19,72400.0,40.2528,40.3518,40.2528,40.3332,72400.0
2013-09-09 10:10:00,65.19,65.21,65.13,65.19,60800.0,40.3332,40.3456,40.2961,40.3332,60800.0
2013-09-09 10:15:00,65.19,65.21,65.12,65.2,45400.0,40.3332,40.3456,40.2899,40.3394,45400.0
2013-09-09 10:20:00,65.2,65.24,65.18,65.2,40700.0,40.3394,40.3642,40.3271,40.3394,40700.0
2013-09-09 10:25:00,65.21,65.22,65.16,65.17,45700.0,40.3456,40.3518,40.3147,40.3209,45700.0
2013-09-09 10:30:00,65.17,65.23,65.17,65.2,31000.0,40.3209,40.358,40.3209,40.3394,31000.0
2013-09-09 10:35:00,65.21,65.22,65.15,65.17,39100.0,40.3456,40.3518,40.3085,40.3209,39100.0
2013-09-09 10:40:00,65.17,65.23,65.16,65.22,37900.0,40.3209,40.358,40.3147,40.3518,37900.0
2013-09-09 10:45:00,65.22,65.25,65.19,65.23,42600.0,40.3518,40.3704,40.3332,40.358,42600.0
2013-09-09 10:50:00,65.23,65.28,65.22,65.26,54900.0,40.358,40.3889,40.3518,40.3766,54900.0
2013-09-09 10:55:00,65.26,65.3,65.25,65.29,32800.0,40.3766,40.4013,40.3704,40.3951,32800.0
2013-09-09 11:00:00,65.29,65.34,65.27,65.27,31400.0,40.3951,40.4261,40.3827,40.3827,31400.0
2013-09-09 11:05:00,65.28,65.33,65.27,65.32,40000.0,40.3889,40.4199,40.3827,40.4137,40000.0
2013-09-09 11:10:00,65.33,65.36,65.31,65.33,28100.0,40.4199,40.4384,40.4075,40.4199,28100.0
2013-09-09 11:15:00,65.32,65.36,65.32,65.34,47100.0,40.4137,40.4384,40.4137,40.4261,47100.0
2013-09-09 11:20:00,65.34,65.36,65.3,65.32,29100.0,40.4261,40.4384,40.4013,40.4137,29100.0
2013-09-09 11:25:00,65.32,65.36,65.3,65.34,41600.0,40.4137,40.4384,40.4013,40.4261,41600.0
2013-09-09 11:30:00,65.33,65.4,65.31,65.38,30300.0,40.4199,40.4632,40.4075,40.4508,30300.0
2013-09-09 11:35:00,65.38,65.43,65.38,65.42,31400.0,40.4508,40.4817,40.4508,40.4756,31400.0
2013-09-09 11:40:00,65.41,65.42,65.37,65.39,26300.0,40.4694,40.4756,40.4446,40.457,26300.0
2013-09-09 11:45:00,65.37,65.42,65.37,65.39,21100.0,40.4446,40.4756,40.4446,40.457,21100.0
2013-09-09 11:50:00,65.4,65.41,65.35,65.36,42400.0,40.4632,40.4694,40.4322,40.4384,42400.0
2013-09-09 11:55:00,65.36,65.42,65.36,65.41,25800.0,40.4384,40.4756,40.4384,40.4694,25800.0
2013-09-09 12:00:00,65.42,65.43,65.39,65.41,33200.0,40.4756,40.4817,40.457,40.4694,33200.0
2013-09-09 12:05:00,65.41,65.43,65.38,65.38,34400.0,40.4694,40.4817,40.4508,40.4508,34400.0
2013-09-09 12:10:00,65.37,65.48,65.37,65.46,39000.0,40.4446,40.5127,40.4446,40.5003,39000.0
2013-09-09 12:15:00,65.47,65.48,65.42,65.46,33100.0,40.5065,40.5127,40.4756,40.5003,33100.0
2013-09-09 12:20:00,65.46,65.51,65.45,65.46,45300.0,40.5003,40.5312,40.4941,40.5003,45300.0
2013-09-09 12:25:00,65.47,65.52,65.47,65.48,30900.0,40.5065,40.5374,40.5065,40.5127,30900.0
2013-09-09 12:30:00,65.49,65.5,65.47,65.47,14200.0,40.5189,40.525,40.5065,40.5065,14200.0
2013-09-09 12:35:00,65.47,65.5,65.45,65.48,43800.0,40.5065,40.525,40.4941,40.5127,43800.0
2013-09-09 12:40:00,65.48,65.5,65.46,65.5,47700.0,40.5127,40.525,40.5003,40.525,47700.0
2013-09-09 12:45:00,65.5,65.52,65.48,65.51,48200.0,40.525,40.5374,40.5127,40.5312,48200.0
2013-09-09 12:50:00,65.51,65.52,65.47,65.49,31400.0,40.5312,40.5374,40.5065,40.5189,31400.0
2013-09-09 12:55:00,65.5,65.56,65.49,65.54,57800.0,40.525,40.5622,40.5189,40.5498,57800.0
2013-09-09 13:00:00,65.55,65.58,65.53,65.58,44400.0,40.556,40.5745,40.5436,40.5745,44400.0
2013-09-09 13:05:00,65.59,65.6,65.55,65.56,38100.0,40.5807,40.5869,40.556,40.5622,38100.0
2013-09-09 13:10:00,65.56,65.59,65.55,65.57,29000.0,40.5622,40.5807,40.556,40.5684,29000.0
2013-09-09 13:15:00,65.56,65.58,65.54,65.55,18200.0,40.5622,40.5745,40.5498,40.556,18200.0
2013-09-09 13:20:00,65.56,65.6,65.55,65.59,20100.0,40.5622,40.5869,40.556,40.5807,20100.0
2013-09-09 13:25:00,65.59,65.62,65.58,65.58,49600.0,40.5807,40.5993,40.5745,40.5745,49600.0
2013-09-09 13:30:00,65.58,65.62,65.58,65.58,17000.0,40.5745,40.5993,40.5745,40.5745,17000.0
2013-09-09 13:35:00,65.57,65.61,65.57,65.58,24300.0,40.5684,40.5931,40.5684,40.5745,24300.0
2013-09-09 13:40:00,65.58,65.63,65.58,65.62,28700.0,40.5745,40.6055,40.5745,40.5993,28700.0
2013-09-09 13:45:00,65.62,65.68,65.62,65.65,62000.0,40.5993,40.6364,40.5993,40.6179,62000.0
2013-09-09 13:50:00,65.65,65.68,65.65,65.66,19500.0,40.6179,40.6364,40.6179,40.624,19500.0
2013-09-09 13:55:00,65.66,65.72,65.63,65.72,36900.0,40.624,40.6612,40.6055,40.6612,36900.0
2013-09-09 14:00:00,65.71,65.72,65.68,65.7,33300.0,40.655,40.6612,40.6364,40.6488,33300.0
2013-09-09 14:05:00,65.7,65.75,65.69,65.7,37900.0,40.6488,40.6797,40.6426,40.6488,37900.0
2013-09-09 14:10:00,65.7,65.74,65.69,65.72,21600.0,40.6488,40.6735,40.6426,40.6612,21600.0
2013-09-09 14:15:00,65.72,65.77,65.7,65.76,32600.0,40.6612,40.6921,40.6488,40.6859,32600.0
2013-09-09 14:20:00,65.76,65.78,65.7,65.71,34100.0,40.6859,40.6983,40.6488,40.655,34100.0
2013-09-09 14:25:00,65.7,65.74,65.69,65.72,23700.0,40.6488,40.6735,40.6426,40.6612,23700.0
2013-09-09 14:30:00,65.72,65.74,65.7,65.7,25500.0,40.6612,40.6735,40.6488,40.6488,25500.0
2013-09-09 14:35:00,65.7,65.72,65.68,65.7,26600.0,40.6488,40.6612,40.6364,40.6488,26600.0
2013-09-09 14:40:00,65.69,65.73,65.67,65.71,33300.0,40.6426,40.6673,40.6302,40.655,33300.0
2013-09-09 14:45:00,65.72,65.73,65.67,65.68,51500.0,40.6612,40.6673,40.6302,40.6364,51500.0
2013-09-09 14:50:00,65.68,65.78,65.68,65.78,19600.0,40.6364,40.6983,40.6364,40.6983,19600.0
2013-09-09 14:55:00,65.78,65.8,65.76,65.76,40800.0,40.6983,40.7107,40.6859,40.6859,40800.0
2013-09-09 15:00:00,65.78,65.82,65.76,65.81,35900.0,40.6983,40.723,40.6859,40.7168,35900.0
2013-09-09 15:05:00,65.82,65.9,65.82,65.89,46800.0,40.723,40.7725,40.723,40.7663,46800.0
2013-09-09 15:10:00,65.89,65.98,65.89,65.97,35800.0,40.7663,40.822,40.7663,40.8158,35800.0
2013-09-09 15:15:00,65.97,66.05,65.97,66.05,49100.0,40.8158,40.8653,40.8158,40.8653,49100.0
2013-09-09 15:20:00,66.07,66.07,65.98,65.99,42500.0,40.8777,40.8777,40.822,40.8282,42500.0
2013-09-09 15:25:00,65.98,66.01,65.94,66.0,60200.0,40.822,40.8406,40.7973,40.8344,60200.0
2013-09-09 15:30:00,66.0,66.06,65.98,66.02,49700.0,40.8344,40.8715,40.822,40.8468,49700.0
2013-09-09 15:35:00,66.03,66.07,66.02,66.04,53900.0,40.853,40.8777,40.8468,40.8591,53900.0
2013-09-09 15:40:00,66.02,66.07,66.02,66.06,40400.0,40.8468,40.8777,40.8468,40.8715,40400.0
2013-09-09 15:45:00,66.07,66.07,66.01,66.03,64200.0,40.8777,40.8777,40.8406,40.853,64200.0
2013-09-09 15:50:00,66.03,66.07,66.01,66.06,34600.0,40.853,40.8777,40.8406,40.8715,34600.0
2013-09-09 15:55:00,66.07,66.15,66.05,66.14,128100.0,40.8777,40.9272,40.8653,40.921,128100.0
2013-09-10 09:30:00,66.49,66.5,66.31,66.41,73300.0,41.1376,41.1438,41.0262,41.0881,73300.0
2013-09-10 09:35:00,66.4,66.41,66.1,66.2,45500.0,41.0819,41.0881,40.8963,40.9581,45500.0
2013-09-10 09:40:00,66.23,66.47,66.21,66.4,54600.0,40.9767,41.1252,40.9643,41.0819,54600.0
2013-09-10 09:45:00,66.42,66.47,66.32,66.44,51500.0,41.0943,41.1252,41.0324,41.1066,51500.0
2013-09-10 09:50:00,66.45,66.48,66.25,66.35,62900.0,41.1128,41.1314,40.9891,41.0509,62900.0
2013-09-10 09:55:00,66.36,66.42,66.31,66.33,39100.0,41.0571,41.0943,41.0262,41.0386,39100.0
2013-09-10 10:00:00,66.32,66.4,66.26,66.26,24200.0,41.0324,41.0819,40.9953,40.9953,24200.0
2013-09-10 10:05:00,66.24,66.34,66.21,66.22,33500.0,40.9829,41.0448,40.9643,40.9705,33500.0
2013-09-10 10:10:00,66.21,66.24,66.15,66.24,33700.0,40.9643,40.9829,40.9272,40.9829,33700.0
2013-09-10 10:15:00,66.25,66.25,66.11,66.12,46600.0,40.9891,40.9891,40.9025,40.9086,46600.0
2013-09-10 10:20:00,66.11,66.22,66.11,66.21,23500.0,40.9025,40.9705,40.9025,40.9643,23500.0
2013-09-10 10:25:00,66.21,66.23,66.15,66.19,26100.0,40.9643,40.9767,40.9272,40.952,26100.0
2013-09-10 10:30:00,66.2,66.25,66.19,66.19,51900.0,40.9581,40.9891,40.952,40.952,51900.0
2013-09-10 10:35:00,66.19,66.19,66.06,66.09,73800.0,40.952,40.952,40.8715,40.8901,73800.0
2013-09-10 10:40:00,66.09,66.09,65.99,66.06,56100.0,40.8901,40.8901,40.8282,40.8715,56100.0
2013-09-10 10:45:00,66.06,66.11,66.02,66.05,41500.0,40.8715,40.9025,40.8468,40.8653,41500.0
2013-09-10 10:50:00,66.05,66.08,66.03,66.08,35600.0,40.8653,40.8839,40.853,40.8839,35600.0
2013-09-10 10:55:00,66.07,66.1,66.02,66.02,97100.0,40.8777,40.8963,40.8468,40.8468,97100.0
2013-09-10 11:00:00,66.03,66.06,66.0,66.02,38100.0,40.853,40.8715,40.8344,40.8468,38100.0
2013-09-10 11:05:00,66.01,66.02,65.9,65.92,40700.0,40.8406,40.8468,40.7725,40.7849,40700.0
2013-09-10 11:10:00,65.92,65.92,65.85,65.88,47600.0,40.7849,40.7849,40.7416,40.7602,47600.0
2013-09-10 11:15:00,65.87,65.87,65.81,65.85,32600.0,40.754,40.754,40.7168,40.7416,32600.0
2013-09-10 11:20:00,65.84,65.88,65.82,65.82,22100.0,40.7354,40.7602,40.723,40.723,22100.0
2013-09-10 11:25:00,65.84,65.84,65.74,65.75,29200.0,40.7354,40.7354,40.6735,40.6797,29200.0
2013-09-10 11:30:00,65.74,65.84,65.72,65.83,69800.0,40.6735,40.7354,40.6612,40.7292,69800.0
2013-09-10 11:35:00,65.83,65.84,65.77,65.81,31700.0,40.7292,40.7354,40.6921,40.7168,31700.0
2013-09-10 11:40:00,65.79,65.83,65.77,65.78,25000.0,40.7045,40.7292,40.6921,40.6983,25000.0
2013-09-10 11:45:00,65.79,65.8,65.73,65.79,52000.0,40.7045,40.7107,40.6673,40.7045,52000.0
2013-09-10 11:50:00,65.79,65.81,65.76,65.81,21200.0,40.7045,40.7168,40.6859,40.7168,21200.0
2013-09-10 11:55:00,65.8,65.86,65.79,65.82,37800.0,40.7107,40.7478,40.7045,40.723,37800.0
2013-09-10 12:00:00,65.82,65.9,65.81,65.89,39700.0,40.723,40.7725,40.7168,40.7663,39700.0
2013-09-10 12:05:00,65.89,65.95,65.87,65.93,25100.0,40.7663,40.8035,40.754,40.7911,25100.0
2013-09-10 12:10:00,65.93,65.93,65.91,65.91,13400.0,40.7911,40.7911,40.7787,40.7787,13400.0
2013-09-10 12:15:00,65.91,65.97,65.91,65.97,16400.0,40.7787,40.8158,40.7787,40.8158,16400.0
2013-09-10 12:20:00,65.97,66.06,65.97,66.02,33000.0,40.8158,40.8715,40.8158,40.8468,33000.0
2013-09-10 12:25:00,66.02,66.04,65.99,66.03,25400.0,40.8468,40.8591,40.8282,40.853,25400.0
2013-09-10 12:30:00,66.03,66.04,66.02,66.02,8500.0,40.853,40.8591,40.8468,40.8468,8500.0
2013-09-10 12:35:00,66.03,66.05,66.02,66.03,13900.0,40.853,40.8653,40.8468,40.853,13900.0
2013-09-10 12:40:00,66.02,66.11,66.02,66.08,46600.0,40.8468,40.9025,40.8468,40.8839,46600.0
2013-09-10 12:45:00,66.08,66.1,66.05,66.06,11700.0,40.8839,40.8963,40.8653,40.8715,11700.0
2013-09-10 12:50:00,66.06,66.07,66.03,66.04,9500.0,40.8715,40.8777,40.853,40.8591,9500.0
2013-09-10 12:55:00,66.05,66.08,66.02,66.08,15500.0,40.8653,40.8839,40.8468,40.8839,15500.0
2013-09-10 13:00:00,66.07,66.09,66.03,66.04,29500.0,40.8777,40.8901,40.853,40.8591,29500.0
2013-09-10 13:05:00,66.03,66.05,66.0,66.05,51300.0,40.853,40.8653,40.8344,40.8653,51300.0
2013-09-10 13:10:00,66.04,66.05,65.98,66.0,19500.0,40.8591,40.8653,40.822,40.8344,19500.0
2013-09-10 13:15:00,66.0,66.0,65.95,65.99,37700.0,40.8344,40.8344,40.8035,40.8282,37700.0
2013-09-10 13:20:00,66.0,66.0,65.95,66.0,18900.0,40.8344,40.8344,40.8035,40.8344,18900.0
2013-09-10 13:25:00,65.99,66.01,65.97,65.99,12900.0,40.8282,40.8406,40.8158,40.8282,12900.0
2013-09-10 13:30:00,66.0,66.01,65.99,66.0,33500.0,40.8344,40.8406,40.8282,40.8344,33500.0
2013-09-10 13:35:00,65.99,66.0,65.97,65.97,23200.0,40.8282,40.8344,40.8158,40.8158,23200.0
2013-09-10 13:40:00,65.99,66.03,65.99,66.01,30500.0,40.8282,40.853,40.8282,40.8406,30500.0
2013-09-10 13:45:00,66.0,66.02,65.98,65.99,16400.0,40.8344,40.8468,40.822,40.8282,16400.0
2013-09-10 13:50:00,65.99,66.03,65.99,66.02,14000.0,40.8282,40.853,40.8282,40.8468,14000.0
2013-09-10 13:55:00,66.01,66.02,65.97,66.0,25300.0,40.8406,40.8468,40.8158,40.8344,25300.0
2013-09-10 14:00:00,66.0,66.01,65.98,65.99,20500.0,40.8344,40.8406,40.822,40.8282,20500.0
2013-09-10 14:05:00,65.98,66.01,65.97,66.0,40500.0,40.822,40.8406,40.8158,40.8344,40500.0
2013-09-10 14:10:00,66.01,66.03,65.99,66.01,33300.0,40.8406,40.853,40.8282,40.8406,33300.0
2013-09-10 14:15:00,66.01,66.03,66.0,66.02,16400.0,40.8406,40.853,40.8344,40.8468,16400.0
2013-09-10 14:20:00,66.02,66.02,65.99,66.0,18100.0,40.8468,40.8468,40.8282,40.8344,18100.0
2013-09-10 14:25:00,66.01,66.02,66.0,66.02,21900.0,40.8406,40.8468,40.8344,40.8468,21900.0
2013-09-10 14:30:00,66.02,66.05,65.98,65.98,54200.0,40.8468,40.8653,40.822,40.822,54200.0
2013-09-10 14:35:00,65.98,66.0,65.96,65.98,24200.0,40.822,40.8344,40.8097,40.822,24200.0
2013-09-10 14:40:00,65.98,66.01,65.97,66.0,26400.0,40.822,40.8406,40.8158,40.8344,26400.0
2013-09-10 14:45:00,66.0,66.01,65.98,66.0,19400.0,40.8344,40.8406,40.822,40.8344,19400.0
2013-09-10 14:50:00,66.01,66.01,65.98,65.99,13800.0,40.8406,40.8406,40.822,40.8282,13800.0
2013-09-10 14:55:00,65.99,66.03,65.99,66.01,29600.0,40.8282,40.853,40.8282,40.8406,29600.0
2013-09-10 15:00:00,66.02,66.04,66.01,66.03,36000.0,40.8468,40.8591,40.8406,40.853,36000.0
2013-09-10 15:05:00,66.03,66.05,66.03,66.03,35000.0,40.853,40.8653,40.853,40.853,35000.0
2013-09-10 15:10:00,66.03,66.05,66.02,66.04,32000.0,40.853,40.8653,40.8468,40.8591,32000.0
2013-09-10 15:15:00,66.04,66.08,66.04,66.06,26900.0,40.8591,40.8839,40.8591,40.8715,26900.0
2013-09-10 15:20:00,66.05,66.09,66.04,66.08,85800.0,40.8653,40.8901,40.8591,40.8839,85800.0
2013-09-10 15:25:00,66.08,66.1,66.07,66.08,37000.0,40.8839,40.8963,40.8777,40.8839,37000.0
2013-09-10 15:30:00,66.07,66.1,66.06,66.08,34900.0,40.8777,40.8963,40.8715,40.8839,34900.0
2013-09-10 15:35:00,66.07,66.09,66.04,66.08,49800.0,40.8777,40.8901,40.8591,40.8839,49800.0
2013-09-10 15:40:00,66.08,66.09,66.04,66.05,39000.0,40.8839,40.8901,40.8591,40.8653,39000.0
2013-09-10 15:45:00,66.04,66.08,66.03,66.05,60600.0,40.8591,40.8839,40.853,40.8653,60600.0
2013-09-10 15:50:00,66.05,66.07,66.03,66.04,53300.0,40.8653,40.8777,40.853,40.8591,53300.0
2013-09-10 15:55:00,66.04,66.15,66.04,66.14,80600.0,40.8591,40.9272,40.8591,40.921,80600.0
2013-09-11 09:30:00,66.16,66.24,66.05,66.13,69500.0,40.9334,40.9829,40.8653,40.9148,69500.0
2013-09-11 09:35:00,66.11,66.31,66.06,66.24,22300.0,40.9025,41.0262,40.8715,40.9829,22300.0
2013-09-11 09:40:00,66.22,66.26,66.17,66.25,51900.0,40.9705,40.9953,40.9396,40.9891,51900.0
2013-09-11 09:45:00,66.25,66.29,66.15,66.26,35900.0,40.9891,41.0138,40.9272,40.9953,35900.0
2013-09-11 09:50:00,66.28,66.37,66.28,66.31,35200.0,41.0076,41.0633,41.0076,41.0262,35200.0
2013-09-11 09:55:00,66.33,66.36,66.24,66.36,23600.0,41.0386,41.0571,40.9829,41.0571,23600.0
2013-09-11 10:00:00,66.34,66.34,66.24,66.27,41700.0,41.0448,41.0448,40.9829,41.0014,41700.0
2013-09-11 10:05:00,66.28,66.3,66.24,66.29,31000.0,41.0076,41.02,40.9829,41.0138,31000.0
2013-09-11 10:10:00,66.28,66.28,66.2,66.22,34400.0,41.0076,41.0076,40.9581,40.9705,34400.0
2013-09-11 10:15:00,66.21,66.27,66.2,66.24,35200.0,40.9643,41.0014,40.9581,40.9829,35200.0
2013-09-11 10:20:00,66.24,66.25,66.16,66.18,31200.0,40.9829,40.9891,40.9334,40.9458,31200.0
2013-09-11 10:25:00,66.2,66.22,66.16,66.17,25100.0,40.9581,40.9705,40.9334,40.9396,25100.0
2013-09-11 10:30:00,66.17,66.2,66.14,66.17,32500.0,40.9396,40.9581,40.921,40.9396,32500.0
2013-09-11 10:35:00,66.18,66.2,66.15,66.18,15200.0,40.9458,40.9581,40.9272,40.9458,15200.0
2013-09-11 10:40:00,66.18,66.22,66.18,66.2,32900.0,40.9458,40.9705,40.9458,40.9581,32900.0
2013-09-11 10:45:00,66.2,66.22,66.14,66.2,33300.0,40.9581,40.9705,40.921,40.9581,33300.0
2013-09-11 10:50:00,66.2,66.22,66.16,66.21,35700.0,40.9581,40.9705,40.9334,40.9643,35700.0
2013-09-11 10:55:00,66.22,66.23,66.21,66.22,11800.0,40.9705,40.9767,40.9643,40.9705,11800.0
2013-09-11 11:00:00,66.23,66.25,66.22,66.22,12700.0,40.9767,40.9891,40.9705,40.9705,12700.0
2013-09-11 11:05:00,66.22,66.26,66.21,66.26,20900.0,40.9705,40.9953,40.9643,40.9953,20900.0
2013-09-11 11:10:00,66.26,66.31,66.25,66.31,24600.0,40.9953,41.0262,40.9891,41.0262,24600.0
2013-09-11 11:15:00,66.3,66.3,66.23,66.23,16800.0,41.02,41.02,40.9767,40.9767,16800.0
2013-09-11 11:20:00,66.22,66.28,66.22,66.27,19000.0,40.9705,41.0076,40.9705,41.0014,19000.0
2013-09-11 11:25:00,66.28,66.28,66.23,66.24,36900.0,41.0076,41.0076,40.9767,40.9829,36900.0
2013-09-11 11:30:00,66.23,66.28,66.22,66.27,20700.0,40.9767,41.0076,40.9705,41.0014,20700.0
2013-09-11 11:35:00,66.28,66.32,66.27,66.29,31200.0,41.0076,41.0324,41.0014,41.0138,31200.0
2013-09-11 11:40:00,66.29,66.3,66.27,66.27,9300.0,41.0138,41.02,41.0014,41.0014,9300.0
2013-09-11 11:45:00,66.28,66.3,66.27,66.29,13300.0,41.0076,41.02,41.0014,41.0138,13300.0
2013-09-11 11:50:00,66.29,66.31,66.28,66.3,23400.0,41.0138,41.0262,41.0076,41.02,23400.0
2013-09-11 11:55:00,66.29,66.3,66.27,66.27,31200.0,41.0138,41.02,41.0014,41.0014,31200.0
2013-09-11 12:00:00,66.26,66.27,66.21,66.22,21900.0,40.9953,41.0014,40.9643,40.9705,21900.0
2013-09-11 12:05:00,66.23,66.24,66.21,66.23,25800.0,40.9767,40.9829,40.9643,40.9767,25800.0
2013-09-11 12:10:00,66.23,66.25,66.21,66.24,19200.0,40.9767,40.9891,40.9643,40.9829,19200.0
2013-09-11 12:15:00,66.23,66.25,66.22,66.23,20700.0,40.9767,40.9891,40.9705,40.9767,20700.0
2013-09-11 12:20:00,66.24,66.24,66.21,66.22,8800.0,40.9829,40.9829,40.9643,40.9705,8800.0
2013-09-11 12:25:00,66.22,66.25,66.21,66.25,14900.0,40.9705,40.9891,40.9643,40.9891,14900.0
2013-09-11 12:30:00,66.25,66.27,66.25,66.26,7600.0,40.9891,41.0014,40.9891,40.9953,7600.0
2013-09-11 12:35:00,66.26,66.26,66.25,66.25,8100.0,40.9953,40.9953,40.9891,40.9891,8100.0
2013-09-11 12:40:00,66.25,66.27,66.25,66.26,11400.0,40.9891,41.0014,40.9891,40.9953,11400.0
2013-09-11 12:45:00,66.27,66.31,66.26,66.29,10700.0,41.0014,41.0262,40.9953,41.0138,10700.0
2013-09-11 12:50:00,66.29,66.29,66.27,66.27,5400.0,41.0138,41.0138,41.0014,41.0014,5400.0
2013-09-11 12:55:00,66.27,66.32,66.27,66.3,13100.0,41.0014,41.0324,41.0014,41.02,13100.0
2013-09-11 13:00:00,66.31,66.35,66.3,66.35,15600.0,41.0262,41.0509,41.02,41.0509,15600.0
2013-09-11 13:05:00,66.35,66.36,66.32,66.35,13600.0,41.0509,41.0571,41.0324,41.0509,13600.0
2013-09-11 13:10:00,66.34,66.39,66.34,66.37,31100.0,41.0448,41.0757,41.0448,41.0633,31100.0
2013-09-11 13:15:00,66.38,66.46,66.37,66.46,36100.0,41.0695,41.119,41.0633,41.119,36100.0
2013-09-11 13:20:00,66.45,66.46,66.43,66.45,16000.0,41.1128,41.119,41.1004,41.1128,16000.0
2013-09-11 13:25:00,66.45,66.47,66.45,66.47,7400.0,41.1128,41.1252,41.1128,41.1252,7400.0
2013-09-11 13:30:00,66.47,66.51,66.47,66.5,38100.0,41.1252,41.1499,41.1252,41.1438,38100.0
2013-09-11 13:35:00,66.5,66.53,66.46,66.47,8300.0,41.1438,41.1623,41.119,41.1252,8300.0
2013-09-11 13:40:00,66.47,66.55,66.47,66.53,21800.0,41.1252,41.1747,41.1252,41.1623,21800.0
2013-09-11 13:45:00,66.55,66.55,66.52,66.54,13800.0,41.1747,41.1747,41.1561,41.1685,13800.0
2013-09-11 13:50:00,66.54,66.54,66.51,66.54,12600.0,41.1685,41.1685,41.1499,41.1685,12600.0
2013-09-11 13:55:00,66.53,66.54,66.51,66.54,11400.0,41.1623,41.1685,41.1499,41.1685,11400.0
2013-09-11 14:00:00,66.54,66.54,66.51,66.53,6900.0,41.1685,41.1685,41.1499,41.1623,6900.0
2013-09-11 14:05:00,66.52,66.6,66.51,66.59,37800.0,41.1561,41.2056,41.1499,41.1994,37800.0
2013-09-11 14:10:00,66.58,66.58,66.52,66.53,16000.0,41.1932,41.1932,41.1561,41.1623,16000.0
2013-09-11 14:15:00,66.53,66.54,66.48,66.48,11500.0,41.1623,41.1685,41.1314,41.1314,11500.0
2013-09-11 14:20:00,66.48,66.49,66.42,66.45,431100.0,41.1314,41.1376,41.0943,41.1128,431100.0
2013-09-11 14:25:00,66.44,66.45,66.42,66.42,63700.0,41.1066,41.1128,41.0943,41.0943,63700.0
2013-09-11 14:30:00,66.44,66.45,66.41,66.41,74600.0,41.1066,41.1128,41.0881,41.0881,74600.0
2013-09-11 14:35:00,66.42,66.43,66.39,66.41,15400.0,41.0943,41.1004,41.0757,41.0881,15400.0
2013-09-11 14:40:00,66.41,66.41,66.38,66.4,16500.0,41.0881,41.0881,41.0695,41.0819,16500.0
2013-09-11 14:45:00,66.41,66.43,66.39,66.39,15900.0,41.0881,41.1004,41.0757,41.0757,15900.0
2013-09-11 14:50:00,66.39,66.39,66.34,66.34,9500.0,41.0757,41.0757,41.0448,41.0448,9500.0
2013-09-11 14:55:00,66.35,66.35,66.29,66.3,19200.0,41.0509,41.0509,41.0138,41.02,19200.0
2013-09-11 15:00:00,66.3,66.31,66.28,66.29,12900.0,41.02,41.0262,41.0076,41.0138,12900.0
2013-09-11 15:05:00,66.28,66.3,66.26,66.28,23100.0,41.0076,41.02,40.9953,41.0076,23100.0
2013-09-11 15:10:00,66.28,66.3,66.27,66.28,10300.0,41.0076,41.02,41.0014,41.0076,10300.0
2013-09-11 15:15:00,66.29,66.35,66.27,66.33,22300.0,41.0138,41.0509,41.0014,41.0386,22300.0
2013-09-11 15:20:00,66.32,66.41,66.32,66.4,13800.0,41.0324,41.0881,41.0324,41.0819,13800.0
2013-09-11 15:25:00,66.4,66.42,66.37,66.38,18700.0,41.0819,41.0943,41.0633,41.0695,18700.0
2013-09-11 15:30:00,66.37,66.42,66.36,66.39,39200.0,41.0633,41.0943,41.0571,41.0757,39200.0
2013-09-11 15:35:00,66.38,66.4,66.38,66.39,13100.0,41.0695,41.0819,41.0695,41.0757,13100.0
2013-09-11 15:40:00,66.39,66.43,66.38,66.42,41600.0,41.0757,41.1004,41.0695,41.0943,41600.0
2013-09-11 15:45:00,66.41,66.43,66.39,66.4,48900.0,41.0881,41.1004,41.0757,41.0819,48900.0
2013-09-11 15:50:00,66.41,66.41,66.39,66.4,55700.0,41.0881,41.0881,41.0757,41.0819,55700.0
2013-09-11 15:55:00,66.41,66.6,66.41,66.59,143500.0,41.0881,41.2056,41.0881,41.1994,143500.0
2013-09-12 09:30:00,66.65,66.85,66.61,66.79,48600.0,41.2366,41.3603,41.2118,41.3232,48600.0
2013-09-12 09:35:00,66.79,67.0,66.76,66.93,63200.0,41.3232,41.4531,41.3046,41.4098,63200.0
2013-09-12 09:40:00,66.95,66.97,66.67,66.67,54700.0,41.4222,41.4345,41.2489,41.2489,54700.0
2013-09-12 09:45:00,66.66,66.7,66.61,66.66,34200.0,41.2427,41.2675,41.2118,41.2427,34200.0
2013-09-12 09:50:00,66.65,66.7,66.53,66.58,32600.0,41.2366,41.2675,41.1623,41.1932,32600.0
2013-09-12 09:55:00,66.57,66.6,66.45,66.46,23100.0,41.1871,41.2056,41.1128,41.119,23100.0
2013-09-12 10:00:00,66.47,66.62,66.47,66.6,36100.0,41.1252,41.218,41.1252,41.2056,36100.0
2013-09-12 10:05:00,66.61,66.61,66.53,66.54,115700.0,41.2118,41.2118,41.1623,41.1685,115700.0
2013-09-12 10:10:00,66.55,66.62,66.53,66.54,48500.0,41.1747,41.218,41.1623,41.1685,48500.0
2013-09-12 10:15:00,66.54,66.54,66.47,66.51,26800.0,41.1685,41.1685,41.1252,41.1499,26800.0
2013-09-12 10:20:00,66.5,66.55,66.49,66.53,18700.0,41.1438,41.1747,41.1376,41.1623,18700.0
2013-09-12 10:25:00,66.52,66.56,66.47,66.56,19800.0,41.1561,41.1809,41.1252,41.1809,19800.0
2013-09-12 10:30:00,66.56,66.58,66.45,66.46,29600.0,41.1809,41.1932,41.1128,41.119,29600.0
2013-09-12 10:35:00,66.45,66.47,66.42,66.45,11800.0,41.1128,41.1252,41.0943,41.1128,11800.0
2013-09-12 10:40:00,66.46,66.49,66.4,66.41,49900.0,41.119,41.1376,41.0819,41.0881,49900.0
2013-09-12 10:45:00,66.41,66.41,66.36,66.38,25700.0,41.0881,41.0881,41.0571,41.0695,25700.0
2013-09-12 10:50:00,66.37,66.38,66.3,66.34,24600.0,41.0633,41.0695,41.02,41.0448,24600.0
2013-09-12 10:55:00,66.35,66.35,66.29,66.32,25700.0,41.0509,41.0509,41.0138,41.0324,25700.0
2013-09-12 11:00:00,66.32,66.34,66.25,66.26,41300.0,41.0324,41.0448,40.9891,40.9953,41300.0
2013-09-12 11:05:00,66.25,66.29,66.2,66.2,27200.0,40.9891,41.0138,40.9581,40.9581,27200.0
2013-09-12 11:10:00,66.21,66.28,66.21,66.28,13400.0,40.9643,41.0076,40.9643,41.0076,13400.0
2013-09-12 11:15:00,66.27,66.28,66.23,66.24,47400.0,41.0014,41.0076,40.9767,40.9829,47400.0
2013-09-12 11:20:00,66.25,66.28,66.22,66.25,21900.0,40.9891,41.0076,40.9705,40.9891,21900.0
2013-09-12 11:25:00,66.25,66.28,66.22,66.25,47500.0,40.9891,41.0076,40.9705,40.9891,47500.0
2013-09-12 11:30:00,66.26,66.31,66.25,66.28,22500.0,40.9953,41.0262,40.9891,41.0076,22500.0
2013-09-12 11:35:00,66.26,66.33,66.26,66.28,18200.0,40.9953,41.0386,40.9953,41.0076,18200.0
2013-09-12 11:40:00,66.27,66.29,66.24,66.27,49100.0,41.0014,41.0138,40.9829,41.0014,49100.0
2013-09-12 11:45:00,66.26,66.26,66.24,66.25,16400.0,40.9953,40.9953,40.9829,40.9891,16400.0
2013-09-12 11:50:00,66.24,66.31,66.24,66.28,26600.0,40.9829,41.0262,40.9829,41.0076,26600.0
2013-09-12 11:55:00,66.28,66.35,66.27,66.29,22500.0,41.0076,41.0509,41.0014,41.0138,22500.0
2013-09-12 12:00:00,66.29,66.3,66.23,66.25,19000.0,41.0138,41.02,40.9767,40.9891,19000.0
2013-09-12 12:05:00,66.26,66.34,66.26,66.28,22700.0,40.9953,41.0448,40.9953,41.0076,22700.0
2013-09-12 12:10:00,66.29,66.31,66.24,66.26,12700.0,41.0138,41.0262,40.9829,40.9953,12700.0
2013-09-12 12:15:00,66.27,66.32,66.27,66.29,50900.0,41.0014,41.0324,41.0014,41.0138,50900.0
2013-09-12 12:20:00,66.28,66.29,66.23,66.23,10800.0,41.0076,41.0138,40.9767,40.9767,10800.0
2013-09-12 12:25:00,66.23,66.24,66.22,66.23,20700.0,40.9767,40.9829,40.9705,40.9767,20700.0
2013-09-12 12:30:00,66.22,66.23,66.16,66.19,51000.0,40.9705,40.9767,40.9334,40.952,51000.0
2013-09-12 12:35:00,66.19,66.2,66.16,66.18,32200.0,40.952,40.9581,40.9334,40.9458,32200.0
2013-09-12 12:40:00,66.17,66.2,66.16,66.18,21100.0,40.9396,40.9581,40.9334,40.9458,21100.0
2013-09-12 12:45:00,66.17,66.18,66.08,66.09,48000.0,40.9396,40.9458,40.8839,40.8901,48000.0
2013-09-12 12:50:00,66.09,66.15,66.09,66.14,18800.0,40.8901,40.9272,40.8901,40.921,18800.0
2013-09-12 12:55:00,66.13,66.17,66.13,66.17,9600.0,40.9148,40.9396,40.9148,40.9396,9600.0
2013-09-12 13:00:00,66.17,66.17,66.13,66.15,17900.0,40.9396,40.9396,40.9148,40.9272,17900.0
2013-09-12 13:05:00,66.15,66.17,66.13,66.16,9000.0,40.9272,40.9396,40.9148,40.9334,9000.0
2013-09-12 13:10:00,66.16,66.21,66.16,66.19,8600.0,40.9334,40.9643,40.9334,40.952,8600.0
2013-09-12 13:15:00,66.2,66.24,66.2,66.24,13200.0,40.9581,40.9829,40.9581,40.9829,13200.0
2013-09-12 13:20:00,66.22,66.25,66.2,66.22,13100.0,40.9705,40.9891,40.9581,40.9705,13100.0
2013-09-12 13:25:00,66.21,66.24,66.2,66.22,11400.0,40.9643,40.9829,40.9581,40.9705,11400.0
2013-09-12 13:30:00,66.22,66.23,66.18,66.19,12000.0,40.9705,40.9767,40.9458,40.952,12000.0
2013-09-12 13:35:00,66.18,66.21,66.16,66.19,33200.0,40.9458,40.9643,40.9334,40.952,33200.0
2013-09-12 13:40:00,66.2,66.21,66.17,66.17,7500.0,40.9581,40.9643,40.9396,40.9396,7500.0
2013-09-12 13:45:00,66.17,66.17,66.12,66.13,17900.0,40.9396,40.9396,40.9086,40.9148,17900.0
2013-09-12 13:50:00,66.14,66.2,66.14,66.2,16100.0,40.921,40.9581,40.921,40.9581,16100.0
2013-09-12 13:55:00,66.2,66.2,66.18,66.18,10100.0,40.9581,40.9581,40.9458,40.9458,10100.0
2013-09-12 14:00:00,66.19,66.2,66.17,66.19,8300.0,40.952,40.9581,40.9396,40.952,8300.0
2013-09-12 14:05:00,66.18,66.25,66.17,66.21,26700.0,40.9458,40.9891,40.9396,40.9643,26700.0
2013-09-12 14:10:00,66.21,66.23,66.19,66.19,19600.0,40.9643,40.9767,40.952,40.952,19600.0
2013-09-12 14:15:00,66.19,66.22,66.18,66.19,26800.0,40.952,40.9705,40.9458,40.952,26800.0
2013-09-12 14:20:00,66.2,66.2,66.18,66.19,33200.0,40.9581,40.9581,40.9458,40.952,33200.0
2013-09-12 14:25:00,66.19,66.22,66.19,66.2,13800.0,40.952,40.9705,40.952,40.9581,13800.0
2013-09-12 14:30:00,66.2,66.22,66.18,66.2,20100.0,40.9581,40.9705,40.9458,40.9581,20100.0
2013-09-12 14:35:00,66.2,66.2,66.17,66.17,41100.0,40.9581,40.9581,40.9396,40.9396,41100.0
2013-09-12 14:40:00,66.18,66.19,66.16,66.19,20200.0,40.9458,40.952,40.9334,40.952,20200.0
2013-09-12 14:45:00,66.19,66.22,66.18,66.19,22500.0,40.952,40.9705,40.9458,40.952,22500.0
2013-09-12 14:50:00,66.18,66.2,66.18,66.2,21500.0,40.9458,40.9581,40.9458,40.9581,21500.0
2013-09-12 14:55:00,66.19,66.23,66.19,66.23,20300.0,40.952,40.9767,40.952,40.9767,20300.0
2013-09-12 15:00:00,66.23,66.24,66.2,66.21,28100.0,40.9767,40.9829,40.9581,40.9643,28100.0
2013-09-12 15:05:00,66.21,66.22,66.2,66.21,13600.0,40.9643,40.9705,40.9581,40.9643,13600.0
2013-09-12 15:10:00,66.2,66.21,66.15,66.16,27300.0,40.9581,40.9643,40.9272,40.9334,27300.0
2013-09-12 15:15:00,66.17,66.17,66.12,66.16,35600.0,40.9396,40.9396,40.9086,40.9334,35600.0
2013-09-12 15:20:00,66.15,66.19,66.15,66.17,44300.0,40.9272,40.952,40.9272,40.9396,44300.0
2013-09-12 15:25:00,66.17,66.21,66.15,66.2,31000.0,40.9396,40.9643,40.9272,40.9581,31000.0
2013-09-12 15:30:00,66.19,66.19,66.16,66.19,50100.0,40.952,40.952,40.9334,40.952,50100.0
2013-09-12 15:35:00,66.19,66.2,66.15,66.2,29100.0,40.952,40.9581,40.9272,40.9581,29100.0
2013-09-12 15:40:00,66.2,66.2,66.18,66.18,39200.0,40.9581,40.9581,40.9458,40.9458,39200.0
2013-09-12 15:45:00,66.18,66.19,66.14,66.14,86400.0,40.9458,40.952,40.921,40.921,86400.0
2013-09-12 15:50:00,66.13,66.14,66.1,66.12,62600.0,40.9148,40.921,40.8963,40.9086,62600.0
2013-09-12 15:55:00,66.12,66.18,66.1,66.18,118300.0,40.9086,40.9458,40.8963,40.9458,118300.0
2013-09-13 09:30:00,66.29,66.31,66.14,66.16,29800.0,41.0138,41.0262,40.921,40.9334,29800.0
2013-09-13 09:35:00,66.17,66.38,66.06,66.35,26600.0,40.9396,41.0695,40.8715,41.0509,26600.0
2013-09-13 09:40:00,66.34,66.34,66.14,66.16,61700.0,41.0448,41.0448,40.921,40.9334,61700.0
2013-09-13 09:45:00,66.16,66.17,66.06,66.13,99200.0,40.9334,40.9396,40.8715,40.9148,99200.0
2013-09-13 09:50:00,66.15,66.31,66.15,66.31,49800.0,40.9272,41.0262,40.9272,41.0262,49800.0
2013-09-13 09:55:00,66.31,66.35,66.3,66.34,17500.0,41.0262,41.0509,41.02,41.0448,17500.0
2013-09-13 10:00:00,66.36,66.47,66.34,66.45,29100.0,41.0571,41.1252,41.0448,41.1128,29100.0
2013-09-13 10:05:00,66.45,66.52,66.44,66.47,38600.0,41.1128,41.1561,41.1066,41.1252,38600.0
2013-09-13 10:10:00,66.45,66.45,66.32,66.34,73900.0,41.1128,41.1128,41.0324,41.0448,73900.0
2013-09-13 10:15:00,66.34,66.39,66.3,66.3,64500.0,41.0448,41.0757,41.02,41.02,64500.0
2013-09-13 10:20:00,66.31,66.33,66.24,66.25,41900.0,41.0262,41.0386,40.9829,40.9891,41900.0
2013-09-13 10:25:00,66.26,66.3,66.22,66.3,58100.0,40.9953,41.02,40.9705,41.02,58100.0
2013-09-13 10:30:00,66.31,66.38,66.28,66.37,52900.0,41.0262,41.0695,41.0076,41.0633,52900.0
2013-09-13 10:35:00,66.36,66.36,66.32,66.34,21500.0,41.0571,41.0571,41.0324,41.0448,21500.0
2013-09-13 10:40:00,66.35,66.41,66.34,66.4,29400.0,41.0509,41.0881,41.0448,41.0819,29400.0
2013-09-13 10:45:00,66.41,66.44,66.36,66.36,20300.0,41.0881,41.1066,41.0571,41.0571,20300.0
2013-09-13 10:50:00,66.37,66.44,66.37,66.41,32000.0,41.0633,41.1066,41.0633,41.0881,32000.0
2013-09-13 10:55:00,66.41,66.51,66.41,66.47,36400.0,41.0881,41.1499,41.0881,41.1252,36400.0
2013-09-13 11:00:00,66.47,66.48,66.43,66.43,35600.0,41.1252,41.1314,41.1004,41.1004,35600.0
2013-09-13 11:05:00,66.44,66.45,66.41,66.42,16300.0,41.1066,41.1128,41.0881,41.0943,16300.0
2013-09-13 11:10:00,66.43,66.46,66.41,66.45,28900.0,41.1004,41.119,41.0881,41.1128,28900.0
2013-09-13 11:15:00,66.44,66.48,66.44,66.47,32000.0,41.1066,41.1314,41.1066,41.1252,32000.0
2013-09-13 11:20:00,66.46,66.49,66.45,66.47,13700.0,41.119,41.1376,41.1128,41.1252,13700.0
2013-09-13 11:25:00,66.47,66.49,66.42,66.42,25200.0,41.1252,41.1376,41.0943,41.0943,25200.0
2013-09-13 11:30:00,66.42,66.44,66.38,66.39,16400.0,41.0943,41.1066,41.0695,41.0757,16400.0
2013-09-13 11:35:00,66.4,66.42,66.39,66.41,8100.0,41.0819,41.0943,41.0757,41.0881,8100.0
2013-09-13 11:40:00,66.4,66.45,66.4,66.43,12300.0,41.0819,41.1128,41.0819,41.1004,12300.0
2013-09-13 11:45:00,66.44,66.45,66.41,66.44,16500.0,41.1066,41.1128,41.0881,41.1066,16500.0
2013-09-13 11:50:00,66.44,66.47,66.43,66.45,8300.0,41.1066,41.1252,41.1004,41.1128,8300.0
2013-09-13 11:55:00,66.46,66.47,66.45,66.46,13500.0,41.119,41.1252,41.1128,41.119,13500.0
2013-09-13 12:00:00,66.45,66.47,66.42,66.42,25900.0,41.1128,41.1252,41.0943,41.0943,25900.0
2013-09-13 12:05:00,66.42,66.42,66.41,66.41,28300.0,41.0943,41.0943,41.0881,41.0881,28300.0
2013-09-13 12:10:00,66.41,66.41,66.37,66.37,19400.0,41.0881,41.0881,41.0633,41.0633,19400.0
2013-09-13 12:15:00,66.37,66.4,66.37,66.39,12600.0,41.0633,41.0819,41.0633,41.0757,12600.0
2013-09-13 12:20:00,66.38,66.41,66.38,66.39,27400.0,41.0695,41.0881,41.0695,41.0757,27400.0
2013-09-13 12:25:00,66.39,66.4,66.3,66.31,34300.0,41.0757,41.0819,41.02,41.0262,34300.0
2013-09-13 12:30:00,66.32,66.32,66.29,66.3,11600.0,41.0324,41.0324,41.0138,41.02,11600.0
2013-09-13 12:35:00,66.3,66.31,66.25,66.26,20000.0,41.02,41.0262,40.9891,40.9953,20000.0
2013-09-13 12:40:00,66.26,66.27,66.24,66.25,19700.0,40.9953,41.0014,40.9829,40.9891,19700.0
2013-09-13 12:45:00,66.26,66.29,66.24,66.29,28700.0,40.9953,41.0138,40.9829,41.0138,28700.0
2013-09-13 12:50:00,66.3,66.31,66.28,66.3,17300.0,41.02,41.0262,41.0076,41.02,17300.0
2013-09-13 12:55:00,66.29,66.31,66.28,66.28,21700.0,41.0138,41.0262,41.0076,41.0076,21700.0
2013-09-13 13:00:00,66.29,66.31,66.26,66.27,31800.0,41.0138,41.0262,40.9953,41.0014,31800.0
2013-09-13 13:05:00,66.26,66.27,66.25,66.25,14600.0,40.9953,41.0014,40.9891,40.9891,14600.0
2013-09-13 13:10:00,66.26,66.29,66.25,66.28,12900.0,40.9953,41.0138,40.9891,41.0076,12900.0
2013-09-13 13:15:00,66.29,66.32,66.28,66.31,24200.0,41.0138,41.0324,41.0076,41.0262,24200.0
2013-09-13 13:20:00,66.3,66.31,66.27,66.3,32600.0,41.02,41.0262,41.0014,41.02,32600.0
2013-09-13 13:25:00,66.31,66.33,66.3,66.32,8200.0,41.0262,41.0386,41.02,41.0324,8200.0
2013-09-13 13:30:00,66.32,66.33,66.3,66.32,11500.0,41.0324,41.0386,41.02,41.0324,11500.0
2013-09-13 13:35:00,66.33,66.33,66.3,66.32,21000.0,41.0386,41.0386,41.02,41.0324,21000.0
2013-09-13 13:40:00,66.31,66.34,66.31,66.33,27000.0,41.0262,41.0448,41.0262,41.0386,27000.0
2013-09-13 13:45:00,66.32,66.33,66.31,66.32,17600.0,41.0324,41.0386,41.0262,41.0324,17600.0
2013-09-13 13:50:00,66.33,66.33,66.3,66.3,17300.0,41.0386,41.0386,41.02,41.02,17300.0
2013-09-13 13:55:00,66.29,66.32,66.29,66.3,31700.0,41.0138,41.0324,41.0138,41.02,31700.0
2013-09-13 14:00:00,66.31,66.32,66.3,66.31,35700.0,41.0262,41.0324,41.02,41.0262,35700.0
2013-09-13 14:05:00,66.31,66.32,66.3,66.31,16000.0,41.0262,41.0324,41.02,41.0262,16000.0
2013-09-13 14:10:00,66.31,66.33,66.3,66.32,17200.0,41.0262,41.0386,41.02,41.0324,17200.0
2013-09-13 14:15:00,66.32,66.32,66.3,66.32,27000.0,41.0324,41.0324,41.02,41.0324,27000.0
2013-09-13 14:20:00,66.31,66.34,66.31,66.33,32300.0,41.0262,41.0448,41.0262,41.0386,32300.0
2013-09-13 14:25:00,66.33,66.35,66.32,66.34,22600.0,41.0386,41.0509,41.0324,41.0448,22600.0
2013-09-13 14:30:00,66.33,66.37,66.33,66.35,26700.0,41.0386,41.0633,41.0386,41.0509,26700.0
2013-09-13 14:35:00,66.36,66.4,66.35,66.38,24600.0,41.0571,41.0819,41.0509,41.0695,24600.0
2013-09-13 14:40:00,66.39,66.4,66.37,66.38,12000.0,41.0757,41.0819,41.0633,41.0695,12000.0
2013-09-13 14:45:00,66.37,66.41,66.37,66.41,14800.0,41.0633,41.0881,41.0633,41.0881,14800.0
2013-09-13 14:50:00,66.41,66.43,66.4,66.42,9900.0,41.0881,41.1004,41.0819,41.0943,9900.0
2013-09-13 14:55:00,66.42,66.43,66.39,66.39,25400.0,41.0943,41.1004,41.0757,41.0757,25400.0
2013-09-13 15:00:00,66.39,66.41,66.38,66.4,16800.0,41.0757,41.0881,41.0695,41.0819,16800.0
2013-09-13 15:05:00,66.39,66.4,66.36,66.36,21800.0,41.0757,41.0819,41.0571,41.0571,21800.0
2013-09-13 15:10:00,66.37,66.41,66.37,66.41,18900.0,41.0633,41.0881,41.0633,41.0881,18900.0
2013-09-13 15:15:00,66.4,66.41,66.39,66.4,15700.0,41.0819,41.0881,41.0757,41.0819,15700.0
2013-09-13 15:20:00,66.41,66.43,66.39,66.39,23400.0,41.0881,41.1004,41.0757,41.0757,23400.0
2013-09-13 15:25:00,66.39,66.4,66.33,66.33,30400.0,41.0757,41.0819,41.0386,41.0386,30400.0
2013-09-13 15:30:00,66.34,66.38,66.34,66.37,28200.0,41.0448,41.0695,41.0448,41.0633,28200.0
2013-09-13 15:35:00,66.36,66.37,66.35,66.35,31900.0,41.0571,41.0633,41.0509,41.0509,31900.0
2013-09-13 15:40:00,66.35,66.35,66.3,66.3,122800.0,41.0509,41.0509,41.02,41.02,122800.0
2013-09-13 15:45:00,66.31,66.32,66.29,66.31,89200.0,41.0262,41.0324,41.0138,41.0262,89200.0
2013-09-13 15:50:00,66.31,66.31,66.28,66.29,67100.0,41.0262,41.0262,41.0076,41.0138,67100.0
2013-09-13 15:55:00,66.29,66.38,66.29,66.38,152600.0,41.0138,41.0695,41.0138,41.0695,152600.0
2013-09-16 09:30:00,67.39,67.81,67.35,67.8,125700.0,41.6944,41.9543,41.6696,41.9481,125700.0
2013-09-16 09:35:00,67.77,67.93,67.7,67.72,51100.0,41.9295,42.0285,41.8862,41.8986,51100.0
2013-09-16 09:40:00,67.73,67.81,67.67,67.77,68500.0,41.9048,41.9543,41.8676,41.9295,68500.0
2013-09-16 09:45:00,67.77,67.81,67.59,67.6,77800.0,41.9295,41.9543,41.8181,41.8243,77800.0
2013-09-16 09:50:00,67.58,67.7,67.51,67.53,46400.0,41.8119,41.8862,41.7686,41.781,46400.0
2013-09-16 09:55:00,67.54,67.58,67.43,67.44,41400.0,41.7872,41.8119,41.7191,41.7253,41400.0
2013-09-16 10:00:00,67.44,67.58,67.36,67.38,54500.0,41.7253,41.8119,41.6758,41.6882,54500.0
2013-09-16 10:05:00,67.41,67.47,67.37,67.4,47600.0,41.7068,41.7439,41.682,41.7006,47600.0
2013-09-16 10:10:00,67.4,67.4,67.29,67.31,79900.0,41.7006,41.7006,41.6325,41.6449,79900.0
2013-09-16 10:15:00,67.31,67.36,67.25,67.25,159200.0,41.6449,41.6758,41.6078,41.6078,159200.0
2013-09-16 10:20:00,67.25,67.26,67.2,67.26,103500.0,41.6078,41.614,41.5768,41.614,103500.0
2013-09-16 10:25:00,67.26,67.27,67.22,67.26,114000.0,41.614,41.6202,41.5892,41.614,114000.0
2013-09-16 10:30:00,67.27,67.37,67.27,67.34,139500.0,41.6202,41.682,41.6202,41.6635,139500.0
2013-09-16 10:35:00,67.34,67.34,67.24,67.25,117000.0,41.6635,41.6635,41.6016,41.6078,117000.0
2013-09-16 10:40:00,67.23,67.28,67.23,67.26,39100.0,41.5954,41.6263,41.5954,41.614,39100.0
2013-09-16 10:45:00,67.24,67.28,67.23,67.26,24500.0,41.6016,41.6263,41.5954,41.614,24500.0
2013-09-16 10:50:00,67.28,67.3,67.21,67.21,26400.0,41.6263,41.6387,41.583,41.583,26400.0
2013-09-16 10:55:00,67.21,67.22,67.18,67.19,34000.0,41.583,41.5892,41.5645,41.5707,34000.0
2013-09-16 11:00:00,67.19,67.21,67.16,67.18,79000.0,41.5707,41.583,41.5521,41.5645,79000.0
2013-09-16 11:05:00,67.18,67.26,67.18,67.25,38800.0,41.5645,41.614,41.5645,41.6078,38800.0
2013-09-16 11:10:00,67.25,67.27,67.23,67.25,30200.0,41.6078,41.6202,41.5954,41.6078,30200.0
2013-09-16 11:15:00,67.25,67.25,67.16,67.16,21300.0,41.6078,41.6078,41.5521,41.5521,21300.0
2013-09-16 11:20:00,67.16,67.21,67.14,67.16,64600.0,41.5521,41.583,41.5397,41.5521,64600.0
2013-09-16 11:25:00,67.16,67.27,67.15,67.26,47400.0,41.5521,41.6202,41.5459,41.614,47400.0
2013-09-16 11:30:00,67.26,67.26,67.21,67.22,41600.0,41.614,41.614,41.583,41.5892,41600.0
2013-09-16 11:35:00,67.22,67.22,67.17,67.18,40900.0,41.5892,41.5892,41.5583,41.5645,40900.0
2013-09-16 11:40:00,67.18,67.19,67.16,67.19,32500.0,41.5645,41.5707,41.5521,41.5707,32500.0
2013-09-16 11:45:00,67.2,67.26,67.19,67.24,25100.0,41.5768,41.614,41.5707,41.6016,25100.0
2013-09-16 11:50:00,67.25,67.25,67.23,67.24,46000.0,41.6078,41.6078,41.5954,41.6016,46000.0
2013-09-16 11:55:00,67.23,67.25,67.2,67.21,27000.0,41.5954,41.6078,41.5768,41.583,27000.0
2013-09-16 12:00:00,67.2,67.25,67.2,67.23,32400.0,41.5768,41.6078,41.5768,41.5954,32400.0
2013-09-16 12:05:00,67.24,67.25,67.22,67.24,29300.0,41.6016,41.6078,41.5892,41.6016,29300.0
2013-09-16 12:10:00,67.24,67.24,67.22,67.23,23300.0,41.6016,41.6016,41.5892,41.5954,23300.0
2013-09-16 12:15:00,67.23,67.25,67.2,67.2,23700.0,41.5954,41.6078,41.5768,41.5768,23700.0
2013-09-16 12:20:00,67.2,67.23,67.2,67.22,36200.0,41.5768,41.5954,41.5768,41.5892,36200.0
2013-09-16 12:25:00,67.22,67.25,67.21,67.22,32100.0,41.5892,41.6078,41.583,41.5892,32100.0
2013-09-16 12:30:00,67.21,67.23,67.17,67.22,113900.0,41.583,41.5954,41.5583,41.5892,113900.0
2013-09-16 12:35:00,67.24,67.24,67.21,67.23,17700.0,41.6016,41.6016,41.583,41.5954,17700.0
2013-09-16 12:40:00,67.23,67.23,67.19,67.2,49000.0,41.5954,41.5954,41.5707,41.5768,49000.0
2013-09-16 12:45:00,67.2,67.22,67.19,67.22,21000.0,41.5768,41.5892,41.5707,41.5892,21000.0
2013-09-16 12:50:00,67.22,67.24,67.2,67.22,17800.0,41.5892,41.6016,41.5768,41.5892,17800.0
2013-09-16 12:55:00,67.22,67.23,67.16,67.19,67500.0,41.5892,41.5954,41.5521,41.5707,67500.0
2013-09-16 13:00:00,67.18,67.19,67.14,67.18,140100.0,41.5645,41.5707,41.5397,41.5645,140100.0
2013-09-16 13:05:00,67.18,67.21,67.16,67.16,121100.0,41.5645,41.583,41.5521,41.5521,121100.0
2013-09-16 13:10:00,67.15,67.16,67.06,67.06,35000.0,41.5459,41.5521,41.4902,41.4902,35000.0
2013-09-16 13:15:00,67.07,67.08,67.03,67.03,41800.0,41.4964,41.5026,41.4717,41.4717,41800.0
2013-09-16 13:20:00,67.03,67.05,67.02,67.05,41300.0,41.4717,41.484,41.4655,41.484,41300.0
2013-09-16 13:25:00,67.04,67.04,67.02,67.03,22200.0,41.4778,41.4778,41.4655,41.4717,22200.0
2013-09-16 13:30:00,67.02,67.04,67.01,67.03,16700.0,41.4655,41.4778,41.4593,41.4717,16700.0
2013-09-16 13:35:00,67.04,67.04,66.98,67.0,19000.0,41.4778,41.4778,41.4407,41.4531,19000.0
2013-09-16 13:40:00,66.99,67.0,66.89,66.94,43000.0,41.4469,41.4531,41.385,41.416,43000.0
2013-09-16 13:45:00,66.94,66.96,66.93,66.95,27300.0,41.416,41.4284,41.4098,41.4222,27300.0
2013-09-16 13:50:00,66.95,66.99,66.95,66.97,25300.0,41.4222,41.4469,41.4222,41.4345,25300.0
2013-09-16 13:55:00,66.96,67.01,66.96,67.0,25300.0,41.4284,41.4593,41.4284,41.4531,25300.0
2013-09-16 14:00:00,66.99,67.01,66.97,66.98,26400.0,41.4469,41.4593,41.4345,41.4407,26400.0
2013-09-16 14:05:00,66.98,67.03,66.97,66.98,40400.0,41.4407,41.4717,41.4345,41.4407,40400.0
2013-09-16 14:10:00,66.99,67.0,66.96,66.96,26500.0,41.4469,41.4531,41.4284,41.4284,26500.0
2013-09-16 14:15:00,66.97,67.03,66.94,67.01,32900.0,41.4345,41.4717,41.416,41.4593,32900.0
2013-09-16 14:20:00,67.01,67.03,67.0,67.03,19200.0,41.4593,41.4717,41.4531,41.4717,19200.0
2013-09-16 14:25:00,67.03,67.03,66.99,66.99,25000.0,41.4717,41.4717,41.4469,41.4469,25000.0
2013-09-16 14:30:00,66.99,66.99,66.95,66.98,43600.0,41.4469,41.4469,41.4222,41.4407,43600.0
2013-09-16 14:35:00,66.98,66.99,66.93,66.98,62500.0,41.4407,41.4469,41.4098,41.4407,62500.0
2013-09-16 14:40:00,66.98,67.02,66.98,67.02,42700.0,41.4407,41.4655,41.4407,41.4655,42700.0
2013-09-16 14:45:00,67.01,67.05,66.98,67.03,43100.0,41.4593,41.484,41.4407,41.4717,43100.0
2013-09-16 14:50:00,67.04,67.06,66.99,67.0,62400.0,41.4778,41.4902,41.4469,41.4531,62400.0
2013-09-16 14:55:00,66.99,67.01,66.98,66.99,53400.0,41.4469,41.4593,41.4407,41.4469,53400.0
2013-09-16 15:00:00,66.99,67.01,66.99,67.0,31800.0,41.4469,41.4593,41.4469,41.4531,31800.0
2013-09-16 15:05:00,67.01,67.03,67.0,67.03,32800.0,41.4593,41.4717,41.4531,41.4717,32800.0
2013-09-16 15:10:00,67.03,67.05,67.01,67.03,36700.0,41.4717,41.484,41.4593,41.4717,36700.0
2013-09-16 15:15:00,67.03,67.05,67.01,67.02,42500.0,41.4717,41.484,41.4593,41.4655,42500.0
2013-09-16 15:20:00,67.03,67.03,66.97,66.98,24000.0,41.4717,41.4717,41.4345,41.4407,24000.0
2013-09-16 15:25:00,66.98,67.0,66.94,66.97,44600.0,41.4407,41.4531,41.416,41.4345,44600.0
2013-09-16 15:30:00,66.96,67.0,66.94,66.97,37200.0,41.4284,41.4531,41.416,41.4345,37200.0
2013-09-16 15:35:00,66.97,66.99,66.94,66.97,34600.0,41.4345,41.4469,41.416,41.4345,34600.0
2013-09-16 15:40:00,66.98,66.99,66.88,66.89,46500.0,41.4407,41.4469,41.3789,41.385,46500.0
2013-09-16 15:45:00,66.9,66.97,66.89,66.93,53300.0,41.3912,41.4345,41.385,41.4098,53300.0
2013-09-16 15:50:00,66.94,66.97,66.93,66.93,175700.0,41.416,41.4345,41.4098,41.4098,175700.0
2013-09-16 15:55:00,66.93,67.07,66.92,67.07,261300.0,41.4098,41.4964,41.4036,41.4964,261300.0
2013-09-17 09:30:00,67.03,67.32,66.96,67.07,49600.0,41.4717,41.6511,41.4284,41.4964,49600.0
2013-09-17 09:35:00,67.09,67.56,67.08,67.42,80700.0,41.5088,41.7996,41.5026,41.713,80700.0
2013-09-17 09:40:00,67.43,67.56,67.39,67.52,45800.0,41.7191,41.7996,41.6944,41.7748,45800.0
2013-09-17 09:45:00,67.51,67.51,67.27,67.36,78500.0,41.7686,41.7686,41.6202,41.6758,78500.0
2013-09-17 09:50:00,67.36,67.41,67.25,67.27,51300.0,41.6758,41.7068,41.6078,41.6202,51300.0
2013-09-17 09:55:00,67.23,67.36,67.2,67.2,54300.0,41.5954,41.6758,41.5768,41.5768,54300.0
2013-09-17 10:00:00,67.21,67.23,67.1,67.17,103600.0,41.583,41.5954,41.515,41.5583,103600.0
2013-09-17 10:05:00,67.17,67.3,67.17,67.23,61000.0,41.5583,41.6387,41.5583,41.5954,61000.0
2013-09-17 10:10:00,67.24,67.31,67.2,67.29,65000.0,41.6016,41.6449,41.5768,41.6325,65000.0
2013-09-17 10:15:00,67.3,67.31,67.17,67.2,65100.0,41.6387,41.6449,41.5583,41.5768,65100.0
2013-09-17 10:20:00,67.21,67.31,67.2,67.29,89400.0,41.583,41.6449,41.5768,41.6325,89400.0
2013-09-17 10:25:00,67.3,67.31,67.22,67.28,70300.0,41.6387,41.6449,41.5892,41.6263,70300.0
2013-09-17 10:30:00,67.29,67.31,67.21,67.23,59500.0,41.6325,41.6449,41.583,41.5954,59500.0
2013-09-17 10:35:00,67.23,67.23,67.12,67.16,50600.0,41.5954,41.5954,41.5273,41.5521,50600.0
2013-09-17 10:40:00,67.16,67.22,67.16,67.19,35700.0,41.5521,41.5892,41.5521,41.5707,35700.0
2013-09-17 10:45:00,67.2,67.23,67.16,67.16,30200.0,41.5768,41.5954,41.5521,41.5521,30200.0
2013-09-17 10:50:00,67.16,67.16,67.1,67.11,21200.0,41.5521,41.5521,41.515,41.5212,21200.0
2013-09-17 10:55:00,67.11,67.12,67.07,67.08,23100.0,41.5212,41.5273,41.4964,41.5026,23100.0
2013-09-17 11:00:00,67.09,67.13,67.08,67.1,37700.0,41.5088,41.5335,41.5026,41.515,37700.0
2013-09-17 11:05:00,67.1,67.12,67.02,67.02,54100.0,41.515,41.5273,41.4655,41.4655,54100.0
2013-09-17 11:10:00,67.02,67.03,66.99,67.01,63700.0,41.4655,41.4717,41.4469,41.4593,63700.0
2013-09-17 11:15:00,67.01,67.04,66.99,67.01,64400.0,41.4593,41.4778,41.4469,41.4593,64400.0
2013-09-17 11:20:00,67.01,67.05,66.99,67.02,55500.0,41.4593,41.484,41.4469,41.4655,55500.0
2013-09-17 11:25:00,67.03,67.04,66.99,67.01,46800.0,41.4717,41.4778,41.4469,41.4593,46800.0
2013-09-17 11:30:00,67.02,67.06,67.01,67.04,42900.0,41.4655,41.4902,41.4593,41.4778,42900.0
2013-09-17 11:35:00,67.03,67.05,66.99,67.01,58200.0,41.4717,41.484,41.4469,41.4593,58200.0
2013-09-17 11:40:00,67.01,67.05,67.01,67.04,59200.0,41.4593,41.484,41.4593,41.4778,59200.0
2013-09-17 11:45:00,67.04,67.1,67.03,67.09,63900.0,41.4778,41.515,41.4717,41.5088,63900.0
2013-09-17 11:50:00,67.09,67.1,67.07,67.08,50400.0,41.5088,41.515,41.4964,41.5026,50400.0
2013-09-17 11:55:00,67.07,67.12,67.06,67.11,36600.0,41.4964,41.5273,41.4902,41.5212,36600.0
2013-09-17 12:00:00,67.11,67.12,67.08,67.11,18100.0,41.5212,41.5273,41.5026,41.5212,18100.0
2013-09-17 12:05:00,67.11,67.13,67.09,67.11,29100.0,41.5212,41.5335,41.5088,41.5212,29100.0
2013-09-17 12:10:00,67.11,67.13,67.09,67.1,20600.0,41.5212,41.5335,41.5088,41.515,20600.0
2013-09-17 12:15:00,67.1,67.14,67.1,67.14,14300.0,41.515,41.5397,41.515,41.5397,14300.0
2013-09-17 12:20:00,67.13,67.14,67.1,67.13,4800.0,41.5335,41.5397,41.515,41.5335,4800.0
2013-09-17 12:25:00,67.12,67.12,67.11,67.11,3300.0,41.5273,41.5273,41.5212,41.5212,3300.0
2013-09-17 12:30:00,67.12,67.13,67.09,67.11,12700.0,41.5273,41.5335,41.5088,41.5212,12700.0
2013-09-17 12:35:00,67.11,67.12,67.08,67.08,12100.0,41.5212,41.5273,41.5026,41.5026,12100.0
2013-09-17 12:40:00,67.08,67.09,67.04,67.05,23500.0,41.5026,41.5088,41.4778,41.484,23500.0
2013-09-17 12:45:00,67.06,67.07,67.04,67.06,24300.0,41.4902,41.4964,41.4778,41.4902,24300.0
2013-09-17 12:50:00,67.05,67.07,67.05,67.06,15300.0,41.484,41.4964,41.484,41.4902,15300.0
2013-09-17 12:55:00,67.06,67.11,67.05,67.09,24900.0,41.4902,41.5212,41.484,41.5088,24900.0
2013-09-17 13:00:00,67.09,67.13,67.09,67.11,15000.0,41.5088,41.5335,41.5088,41.5212,15000.0
2013-09-17 13:05:00,67.12,67.12,67.05,67.06,17800.0,41.5273,41.5273,41.484,41.4902,17800.0
2013-09-17 13:10:00,67.05,67.08,67.02,67.03,18500.0,41.484,41.5026,41.4655,41.4717,18500.0
2013-09-17 13:15:00,67.02,67.04,67.01,67.02,22800.0,41.4655,41.4778,41.4593,41.4655,22800.0
2013-09-17 13:20:00,67.02,67.03,67.0,67.02,31900.0,41.4655,41.4717,41.4531,41.4655,31900.0
2013-09-17 13:25:00,67.0,67.01,66.97,66.98,21500.0,41.4531,41.4593,41.4345,41.4407,21500.0
2013-09-17 13:30:00,66.98,66.99,66.94,66.94,30300.0,41.4407,41.4469,41.416,41.416,30300.0
2013-09-17 13:35:00,66.95,66.96,66.91,66.92,49400.0,41.4222,41.4284,41.3974,41.4036,49400.0
2013-09-17 13:40:00,66.92,66.95,66.91,66.92,23200.0,41.4036,41.4222,41.3974,41.4036,23200.0
2013-09-17 13:45:00,66.92,66.96,66.92,66.95,23500.0,41.4036,41.4284,41.4036,41.4222,23500.0
2013-09-17 13:50:00,66.94,66.96,66.93,66.95,41700.0,41.416,41.4284,41.4098,41.4222,41700.0
2013-09-17 13:55:00,66.96,66.96,66.91,66.93,45600.0,41.4284,41.4284,41.3974,41.4098,45600.0
2013-09-17 14:00:00,66.92,66.93,66.9,66.93,16300.0,41.4036,41.4098,41.3912,41.4098,16300.0
2013-09-17 14:05:00,66.93,66.93,66.91,66.93,22600.0,41.4098,41.4098,41.3974,41.4098,22600.0
2013-09-17 14:10:00,66.93,67.01,66.93,67.01,24600.0,41.4098,41.4593,41.4098,41.4593,24600.0
2013-09-17 14:15:00,67.01,67.02,66.97,67.0,25000.0,41.4593,41.4655,41.4345,41.4531,25000.0
2013-09-17 14:20:00,67.0,67.02,67.0,67.02,19600.0,41.4531,41.4655,41.4531,41.4655,19600.0
2013-09-17 14:25:00,67.02,67.04,66.99,66.99,26200.0,41.4655,41.4778,41.4469,41.4469,26200.0
2013-09-17 14:30:00,66.99,67.03,66.98,67.02,21100.0,41.4469,41.4717,41.4407,41.4655,21100.0
2013-09-17 14:35:00,67.02,67.04,67.01,67.04,11200.0,41.4655,41.4778,41.4593,41.4778,11200.0
2013-09-17 14:40:00,67.03,67.05,66.99,67.01,21900.0,41.4717,41.484,41.4469,41.4593,21900.0
2013-09-17 14:45:00,67.0,67.03,66.99,67.01,34800.0,41.4531,41.4717,41.4469,41.4593,34800.0
2013-09-17 14:50:00,67.0,67.04,67.0,67.02,43500.0,41.4531,41.4778,41.4531,41.4655,43500.0
2013-09-17 14:55:00,67.01,67.03,67.0,67.01,57800.0,41.4593,41.4717,41.4531,41.4593,57800.0
2013-09-17 15:00:00,67.0,67.02,66.99,67.0,75500.0,41.4531,41.4655,41.4469,41.4531,75500.0
2013-09-17 15:05:00,67.0,67.02,66.99,67.01,20000.0,41.4531,41.4655,41.4469,41.4593,20000.0
2013-09-17 15:10:00,67.01,67.02,66.98,67.0,19900.0,41.4593,41.4655,41.4407,41.4531,19900.0
2013-09-17 15:15:00,67.01,67.01,66.98,67.0,20400.0,41.4593,41.4593,41.4407,41.4531,20400.0
2013-09-17 15:20:00,66.99,67.0,66.98,66.98,21500.0,41.4469,41.4531,41.4407,41.4407,21500.0
2013-09-17 15:25:00,66.98,67.0,66.98,66.98,33700.0,41.4407,41.4531,41.4407,41.4407,33700.0
2013-09-17 15:30:00,66.98,66.99,66.97,66.97,28200.0,41.4407,41.4469,41.4345,41.4345,28200.0
2013-09-17 15:35:00,66.97,66.99,66.95,66.98,19100.0,41.4345,41.4469,41.4222,41.4407,19100.0
2013-09-17 15:40:00,66.99,67.0,66.96,67.0,28800.0,41.4469,41.4531,41.4284,41.4531,28800.0
2013-09-17 15:45:00,67.01,67.05,66.98,67.04,53600.0,41.4593,41.484,41.4407,41.4778,53600.0
2013-09-17 15:50:00,67.04,67.05,67.01,67.03,47400.0,41.4778,41.484,41.4593,41.4717,47400.0
2013-09-17 15:55:00,67.04,67.05,66.99,67.01,188500.0,41.4778,41.484,41.4469,41.4593,188500.0
2013-09-18 09:30:00,67.01,67.04,66.83,66.99,24500.0,41.4593,41.4778,41.3479,41.4469,24500.0
2013-09-18 09:35:00,66.96,66.98,66.85,66.87,20100.0,41.4284,41.4407,41.3603,41.3727,20100.0
2013-09-18 09:40:00,66.88,67.01,66.87,66.97,35900.0,41.3789,41.4593,41.3727,41.4345,35900.0
2013-09-18 09:45:00,66.98,66.98,66.87,66.93,40500.0,41.4407,41.4407,41.3727,41.4098,40500.0
2013-09-18 09:50:00,66.94,66.95,66.88,66.94,47300.0,41.416,41.4222,41.3789,41.416,47300.0
2013-09-18 09:55:00,66.94,66.96,66.82,66.83,53000.0,41.416,41.4284,41.3417,41.3479,53000.0
2013-09-18 10:00:00,66.84,66.96,66.84,66.96,77900.0,41.3541,41.4284,41.3541,41.4284,77900.0
2013-09-18 10:05:00,66.96,67.04,66.88,66.88,72100.0,41.4284,41.4778,41.3789,41.3789,72100.0
2013-09-18 10:10:00,66.89,66.95,66.79,66.91,54400.0,41.385,41.4222,41.3232,41.3974,54400.0
2013-09-18 10:15:00,66.91,66.94,66.85,66.85,55600.0,41.3974,41.416,41.3603,41.3603,55600.0
2013-09-18 10:20:00,66.87,66.87,66.73,66.74,52700.0,41.3727,41.3727,41.2861,41.2922,52700.0
2013-09-18 10:25:00,66.73,66.78,66.64,66.64,32400.0,41.2861,41.317,41.2304,41.2304,32400.0
2013-09-18 10:30:00,66.65,66.68,66.61,66.65,66500.0,41.2366,41.2551,41.2118,41.2366,66500.0
2013-09-18 10:35:00,66.64,66.69,66.6,66.67,43600.0,41.2304,41.2613,41.2056,41.2489,43600.0
2013-09-18 10:40:00,66.68,66.68,66.59,66.6,33800.0,41.2551,41.2551,41.1994,41.2056,33800.0
2013-09-18 10:45:00,66.6,66.61,66.52,66.54,55800.0,41.2056,41.2118,41.1561,41.1685,55800.0
2013-09-18 10:50:00,66.54,66.59,66.54,66.54,22700.0,41.1685,41.1994,41.1685,41.1685,22700.0
2013-09-18 10:55:00,66.55,66.57,66.53,66.56,21800.0,41.1747,41.1871,41.1623,41.1809,21800.0
2013-09-18 11:00:00,66.57,66.58,66.52,66.58,37400.0,41.1871,41.1932,41.1561,41.1932,37400.0
2013-09-18 11:05:00,66.57,66.58,66.53,66.56,21300.0,41.1871,41.1932,41.1623,41.1809,21300.0
2013-09-18 11:10:00,66.56,66.58,66.55,66.57,11500.0,41.1809,41.1932,41.1747,41.1871,11500.0
2013-09-18 11:15:00,66.57,66.58,66.51,66.51,25700.0,41.1871,41.1932,41.1499,41.1499,25700.0
2013-09-18 11:20:00,66.52,66.52,66.44,66.44,16100.0,41.1561,41.1561,41.1066,41.1066,16100.0
2013-09-18 11:25:00,66.43,66.45,66.42,66.44,26700.0,41.1004,41.1128,41.0943,41.1066,26700.0
2013-09-18 11:30:00,66.44,66.45,66.42,66.42,21000.0,41.1066,41.1128,41.0943,41.0943,21000.0
2013-09-18 11:35:00,66.42,66.44,66.4,66.41,12700.0,41.0943,41.1066,41.0819,41.0881,12700.0
2013-09-18 11:40:00,66.4,66.41,66.32,66.33,20200.0,41.0819,41.0881,41.0324,41.0386,20200.0
2013-09-18 11:45:00,66.33,66.4,66.33,66.39,15600.0,41.0386,41.0819,41.0386,41.0757,15600.0
2013-09-18 11:50:00,66.39,66.4,66.36,66.36,16000.0,41.0757,41.0819,41.0571,41.0571,16000.0
2013-09-18 11:55:00,66.37,66.37,66.33,66.34,11800.0,41.0633,41.0633,41.0386,41.0448,11800.0
2013-09-18 12:00:00,66.35,66.36,66.31,66.34,26500.0,41.0509,41.0571,41.0262,41.0448,26500.0
2013-09-18 12:05:00,66.33,66.36,66.31,66.31,22100.0,41.0386,41.0571,41.0262,41.0262,22100.0
2013-09-18 12:10:00,66.32,66.36,66.31,66.35,20700.0,41.0324,41.0571,41.0262,41.0509,20700.0
2013-09-18 12:15:00,66.35,66.39,66.34,66.38,16300.0,41.0509,41.0757,41.0448,41.0695,16300.0
2013-09-18 12:20:00,66.39,66.41,66.37,66.4,25700.0,41.0757,41.0881,41.0633,41.0819,25700.0
2013-09-18 12:25:00,66.41,66.42,66.39,66.41,22400.0,41.0881,41.0943,41.0757,41.0881,22400.0
2013-09-18 12:30:00,66.42,66.49,66.42,66.48,29000.0,41.0943,41.1376,41.0943,41.1314,29000.0
2013-09-18 12:35:00,66.48,66.55,66.48,66.55,10900.0,41.1314,41.1747,41.1314,41.1747,10900.0
2013-09-18 12:40:00,66.56,66.58,66.55,66.58,8400.0,41.1809,41.1932,41.1747,41.1932,8400.0
2013-09-18 12:45:00,66.58,66.6,66.57,66.59,8900.0,41.1932,41.2056,41.1871,41.1994,8900.0
2013-09-18 12:50:00,66.6,66.62,66.59,66.61,13900.0,41.2056,41.218,41.1994,41.2118,13900.0
2013-09-18 12:55:00,66.61,66.62,66.58,66.59,17900.0,41.2118,41.218,41.1932,41.1994,17900.0
2013-09-18 13:00:00,66.59,66.64,66.59,66.63,11000.0,41.1994,41.2304,41.1994,41.2242,11000.0
2013-09-18 13:05:00,66.63,66.68,66.63,66.66,27600.0,41.2242,41.2551,41.2242,41.2427,27600.0
2013-09-18 13:10:00,66.66,66.69,66.65,66.67,11000.0,41.2427,41.2613,41.2366,41.2489,11000.0
2013-09-18 13:15:00,66.67,66.75,66.66,66.75,55700.0,41.2489,41.2984,41.2427,41.2984,55700.0
2013-09-18 13:20:00,66.74,66.78,66.73,66.78,14200.0,41.2922,41.317,41.2861,41.317,14200.0
2013-09-18 13:25:00,66.77,66.81,66.73,66.73,36500.0,41.3108,41.3355,41.2861,41.2861,36500.0
2013-09-18 13:30:00,66.73,66.76,66.73,66.74,25800.0,41.2861,41.3046,41.2861,41.2922,25800.0
2013-09-18 13:35:00,66.74,66.75,66.67,66.68,26000.0,41.2922,41.2984,41.2489,41.2551,26000.0
2013-09-18 13:40:00,66.68,66.69,66.67,66.68,17500.0,41.2551,41.2613,41.2489,41.2551,17500.0
2013-09-18 13:45:00,66.68,66.69,66.63,66.63,31900.0,41.2551,41.2613,41.2242,41.2242,31900.0
2013-09-18 13:50:00,66.63,66.66,66.61,66.62,24900.0,41.2242,41.2427,41.2118,41.218,24900.0
2013-09-18 13:55:00,66.62,66.67,66.61,66.61,13700.0,41.218,41.2489,41.2118,41.2118,13700.0
2013-09-18 14:00:00,66.65,68.03,66.63,67.8,93000.0,41.2366,42.0904,41.2242,41.9481,93000.0
2013-09-18 14:05:00,67.81,67.95,67.78,67.94,49600.0,41.9543,42.0409,41.9357,42.0347,49600.0
2013-09-18 14:10:00,67.94,68.27,67.93,68.21,149600.0,42.0347,42.2389,42.0285,42.2017,149600.0
2013-09-18 14:15:00,68.23,68.44,68.21,68.44,158300.0,42.2141,42.344,42.2017,42.344,158300.0
2013-09-18 14:20:00,68.44,68.68,68.42,68.65,114000.0,42.344,42.4925,42.3317,42.474,114000.0
2013-09-18 14:25:00,68.65,68.7,68.4,68.42,131700.0,42.474,42.5049,42.3193,42.3317,131700.0
2013-09-18 14:30:00,68.43,68.51,68.41,68.46,56700.0,42.3378,42.3873,42.3255,42.3564,56700.0
2013-09-18 14:35:00,68.45,68.6,68.41,68.6,78700.0,42.3502,42.443,42.3255,42.443,78700.0
2013-09-18 14:40:00,68.6,68.72,68.56,68.65,103500.0,42.443,42.5173,42.4183,42.474,103500.0
2013-09-18 14:45:00,68.64,68.9,68.62,68.85,128100.0,42.4678,42.6286,42.4554,42.5977,128100.0
2013-09-18 14:50:00,68.85,69.04,68.82,69.04,109400.0,42.5977,42.7153,42.5791,42.7153,109400.0
2013-09-18 14:55:00,69.04,69.18,68.97,69.17,101000.0,42.7153,42.8019,42.6719,42.7957,101000.0
2013-09-18 15:00:00,69.17,69.21,69.05,69.13,123700.0,42.7957,42.8204,42.7214,42.7709,123700.0
2013-09-18 15:05:00,69.13,69.14,68.93,68.93,164500.0,42.7709,42.7771,42.6472,42.6472,164500.0
2013-09-18 15:10:00,68.93,68.96,68.84,68.84,76800.0,42.6472,42.6658,42.5915,42.5915,76800.0
2013-09-18 15:15:00,68.84,68.84,68.74,68.75,56000.0,42.5915,42.5915,42.5296,42.5358,56000.0
2013-09-18 15:20:00,68.74,68.76,68.65,68.72,76100.0,42.5296,42.542,42.474,42.5173,76100.0
2013-09-18 15:25:00,68.7,68.77,68.64,68.68,132500.0,42.5049,42.5482,42.4678,42.4925,132500.0
2013-09-18 15:30:00,68.67,68.82,68.67,68.8,65900.0,42.4863,42.5791,42.4863,42.5668,65900.0
2013-09-18 15:35:00,68.81,68.88,68.73,68.87,80700.0,42.573,42.6163,42.5235,42.6101,80700.0
2013-09-18 15:40:00,68.87,69.05,68.87,69.02,89300.0,42.6101,42.7214,42.6101,42.7029,89300.0
2013-09-18 15:45:00,69.02,69.08,68.99,69.03,109800.0,42.7029,42.74,42.6843,42.7091,109800.0
2013-09-18 15:50:00,69.03,69.15,69.03,69.06,71200.0,42.7091,42.7833,42.7091,42.7276,71200.0
2013-09-18 15:55:00,69.06,69.36,69.06,69.32,236300.0,42.7276,42.9132,42.7276,42.8885,236300.0
2013-09-19 09:30:00,69.44,69.6,69.38,69.56,76900.0,42.9627,43.0617,42.9256,43.037,76900.0
2013-09-19 09:35:00,69.56,69.6,69.38,69.5,151900.0,43.037,43.0617,42.9256,42.9999,151900.0
2013-09-19 09:40:00,69.49,69.61,69.45,69.52,74100.0,42.9937,43.0679,42.9689,43.0122,74100.0
2013-09-19 09:45:00,69.52,69.6,69.38,69.53,68100.0,43.0122,43.0617,42.9256,43.0184,68100.0
2013-09-19 09:50:00,69.52,69.53,69.24,69.34,62300.0,43.0122,43.0184,42.839,42.9009,62300.0
2013-09-19 09:55:00,69.32,69.6,69.21,69.59,185400.0,42.8885,43.0617,42.8204,43.0555,185400.0
2013-09-19 10:00:00,69.56,69.74,69.49,69.7,103200.0,43.037,43.1483,42.9937,43.1236,103200.0
2013-09-19 10:05:00,69.69,69.69,69.57,69.63,58600.0,43.1174,43.1174,43.0432,43.0803,58600.0
2013-09-19 10:10:00,69.64,69.68,69.57,69.66,48100.0,43.0865,43.1112,43.0432,43.0989,48100.0
2013-09-19 10:15:00,69.66,69.78,69.63,69.78,260400.0,43.0989,43.1731,43.0803,43.1731,260400.0
2013-09-19 10:20:00,69.79,70.07,69.79,70.02,106000.0,43.1793,43.3525,43.1793,43.3216,106000.0
2013-09-19 10:25:00,70.03,70.05,69.85,69.85,47000.0,43.3278,43.3401,43.2164,43.2164,47000.0
2013-09-19 10:30:00,69.84,69.86,69.75,69.77,52100.0,43.2102,43.2226,43.1545,43.1669,52100.0
2013-09-19 10:35:00,69.78,69.79,69.65,69.78,65500.0,43.1731,43.1793,43.0927,43.1731,65500.0
2013-09-19 10:40:00,69.77,69.82,69.74,69.77,68100.0,43.1669,43.1978,43.1483,43.1669,68100.0
2013-09-19 10:45:00,69.77,69.81,69.74,69.75,52600.0,43.1669,43.1917,43.1483,43.1545,52600.0
2013-09-19 10:50:00,69.76,69.77,69.72,69.72,21000.0,43.1607,43.1669,43.136,43.136,21000.0
2013-09-19 10:55:00,69.72,69.72,69.65,69.69,45400.0,43.136,43.136,43.0927,43.1174,45400.0
2013-09-19 11:00:00,69.69,69.79,69.68,69.75,48600.0,43.1174,43.1793,43.1112,43.1545,48600.0
2013-09-19 11:05:00,69.75,69.75,69.65,69.67,24800.0,43.1545,43.1545,43.0927,43.105,24800.0
2013-09-19 11:10:00,69.66,69.73,69.66,69.73,31900.0,43.0989,43.1422,43.0989,43.1422,31900.0
2013-09-19 11:15:00,69.73,69.83,69.73,69.82,38700.0,43.1422,43.204,43.1422,43.1978,38700.0
2013-09-19 11:20:00,69.82,69.83,69.75,69.77,47400.0,43.1978,43.204,43.1545,43.1669,47400.0
2013-09-19 11:25:00,69.77,69.79,69.73,69.76,24700.0,43.1669,43.1793,43.1422,43.1607,24700.0
2013-09-19 11:30:00,69.77,69.77,69.65,69.67,47500.0,43.1669,43.1669,43.0927,43.105,47500.0
2013-09-19 11:35:00,69.66,69.73,69.65,69.73,28300.0,43.0989,43.1422,43.0927,43.1422,28300.0
2013-09-19 11:40:00,69.74,69.75,69.7,69.7,23300.0,43.1483,43.1545,43.1236,43.1236,23300.0
2013-09-19 11:45:00,69.71,69.75,69.71,69.71,30000.0,43.1298,43.1545,43.1298,43.1298,30000.0
2013-09-19 11:50:00,69.7,69.7,69.66,69.67,34400.0,43.1236,43.1236,43.0989,43.105,34400.0
2013-09-19 11:55:00,69.66,69.75,69.65,69.74,29600.0,43.0989,43.1545,43.0927,43.1483,29600.0
2013-09-19 12:00:00,69.73,69.78,69.69,69.78,31200.0,43.1422,43.1731,43.1174,43.1731,31200.0
2013-09-19 12:05:00,69.78,69.79,69.75,69.78,27800.0,43.1731,43.1793,43.1545,43.1731,27800.0
2013-09-19 12:10:00,69.77,69.79,69.75,69.78,29700.0,43.1669,43.1793,43.1545,43.1731,29700.0
2013-09-19 12:15:00,69.77,69.78,69.7,69.72,18100.0,43.1669,43.1731,43.1236,43.136,18100.0
2013-09-19 12:20:00,69.71,69.72,69.69,69.72,18400.0,43.1298,43.136,43.1174,43.136,18400.0
2013-09-19 12:25:00,69.72,69.74,69.69,69.74,26600.0,43.136,43.1483,43.1174,43.1483,26600.0
2013-09-19 12:30:00,69.73,69.76,69.66,69.68,50900.0,43.1422,43.1607,43.0989,43.1112,50900.0
2013-09-19 12:35:00,69.67,69.67,69.63,69.66,17700.0,43.105,43.105,43.0803,43.0989,17700.0
2013-09-19 12:40:00,69.65,69.66,69.63,69.66,19400.0,43.0927,43.0989,43.0803,43.0989,19400.0
2013-09-19 12:45:00,69.66,69.66,69.6,69.62,28800.0,43.0989,43.0989,43.0617,43.0741,28800.0
2013-09-19 12:50:00,69.62,69.66,69.61,69.64,24900.0,43.0741,43.0989,43.0679,43.0865,24900.0
2013-09-19 12:55:00,69.64,69.64,69.62,69.63,15900.0,43.0865,43.0865,43.0741,43.0803,15900.0
2013-09-19 13:00:00,69.64,69.66,69.6,69.61,47400.0,43.0865,43.0989,43.0617,43.0679,47400.0
2013-09-19 13:05:00,69.6,69.6,69.52,69.54,87000.0,43.0617,43.0617,43.0122,43.0246,87000.0
2013-09-19 13:10:00,69.54,69.58,69.53,69.55,26300.0,43.0246,43.0494,43.0184,43.0308,26300.0
2013-09-19 13:15:00,69.55,69.58,69.54,69.57,20800.0,43.0308,43.0494,43.0246,43.0432,20800.0
2013-09-19 13:20:00,69.57,69.59,69.56,69.58,11300.0,43.0432,43.0555,43.037,43.0494,11300.0
2013-09-19 13:25:00,69.58,69.59,69.57,69.59,20200.0,43.0494,43.0555,43.0432,43.0555,20200.0
2013-09-19 13:30:00,69.58,69.6,69.56,69.57,26700.0,43.0494,43.0617,43.037,43.0432,26700.0
2013-09-19 13:35:00,69.57,69.57,69.51,69.52,49700.0,43.0432,43.0432,43.006,43.0122,49700.0
2013-09-19 13:40:00,69.53,69.55,69.47,69.47,25200.0,43.0184,43.0308,42.9813,42.9813,25200.0
2013-09-19 13:45:00,69.47,69.47,69.42,69.43,15300.0,42.9813,42.9813,42.9504,42.9565,15300.0
2013-09-19 13:50:00,69.42,69.43,69.37,69.38,19500.0,42.9504,42.9565,42.9194,42.9256,19500.0
2013-09-19 13:55:00,69.38,69.41,69.35,69.36,32400.0,42.9256,42.9442,42.9071,42.9132,32400.0
2013-09-19 14:00:00,69.37,69.37,69.3,69.31,28600.0,42.9194,42.9194,42.8761,42.8823,28600.0
2013-09-19 14:05:00,69.3,69.32,69.27,69.3,24700.0,42.8761,42.8885,42.8576,42.8761,24700.0
2013-09-19 14:10:00,69.29,69.36,69.29,69.35,21200.0,42.8699,42.9132,42.8699,42.9071,21200.0
2013-09-19 14:15:00,69.34,69.36,69.33,69.35,28700.0,42.9009,42.9132,42.8947,42.9071,28700.0
2013-09-19 14:20:00,69.36,69.36,69.31,69.33,28100.0,42.9132,42.9132,42.8823,42.8947,28100.0
2013-09-19 14:25:00,69.32,69.32,69.3,69.31,11600.0,42.8885,42.8885,42.8761,42.8823,11600.0
2013-09-19 14:30:00,69.31,69.31,69.28,69.3,12900.0,42.8823,42.8823,42.8637,42.8761,12900.0
2013-09-19 14:35:00,69.3,69.31,69.23,69.28,11400.0,42.8761,42.8823,42.8328,42.8637,11400.0
2013-09-19 14:40:00,69.26,69.29,69.25,69.28,17700.0,42.8514,42.8699,42.8452,42.8637,17700.0
2013-09-19 14:45:00,69.28,69.29,69.23,69.25,15800.0,42.8637,42.8699,42.8328,42.8452,15800.0
2013-09-19 14:50:00,69.25,69.26,69.21,69.23,24600.0,42.8452,42.8514,42.8204,42.8328,24600.0
2013-09-19 14:55:00,69.21,69.25,69.21,69.22,42100.0,42.8204,42.8452,42.8204,42.8266,42100.0
2013-09-19 15:00:00,69.22,69.26,69.22,69.25,16000.0,42.8266,42.8514,42.8266,42.8452,16000.0
2013-09-19 15:05:00,69.26,69.31,69.25,69.29,15000.0,42.8514,42.8823,42.8452,42.8699,15000.0
2013-09-19 15:10:00,69.29,69.29,69.24,69.26,14700.0,42.8699,42.8699,42.839,42.8514,14700.0
2013-09-19 15:15:00,69.25,69.28,69.22,69.22,23300.0,42.8452,42.8637,42.8266,42.8266,23300.0
2013-09-19 15:20:00,69.23,69.28,69.23,69.27,22200.0,42.8328,42.8637,42.8328,42.8576,22200.0
2013-09-19 15:25:00,69.27,69.27,69.25,69.26,12700.0,42.8576,42.8576,42.8452,42.8514,12700.0
2013-09-19 15:30:00,69.26,69.29,69.24,69.27,24400.0,42.8514,42.8699,42.839,42.8576,24400.0
2013-09-19 15:35:00,69.27,69.32,69.25,69.31,62400.0,42.8576,42.8885,42.8452,42.8823,62400.0
2013-09-19 15:40:00,69.31,69.35,69.3,69.35,24700.0,42.8823,42.9071,42.8761,42.9071,24700.0
2013-09-19 15:45:00,69.35,69.37,69.31,69.33,42000.0,42.9071,42.9194,42.8823,42.8947,42000.0
2013-09-19 15:50:00,69.32,69.33,69.21,69.22,67900.0,42.8885,42.8947,42.8204,42.8266,67900.0
2013-09-19 15:55:00,69.22,69.22,69.17,69.19,172300.0,42.8266,42.8266,42.7957,42.8081,172300.0
2013-09-20 09:30:00,69.07,69.38,69.07,69.2,67300.0,42.7338,42.9256,42.7338,42.8142,67300.0
2013-09-20 09:35:00,69.18,69.18,68.89,69.03,26600.0,42.8019,42.8019,42.6225,42.7091,26600.0
2013-09-20 09:40:00,69.04,69.04,68.58,68.85,49500.0,42.7153,42.7153,42.4307,42.5977,49500.0
2013-09-20 09:45:00,68.84,68.85,68.69,68.77,57200.0,42.5915,42.5977,42.4987,42.5482,57200.0
2013-09-20 09:50:00,68.77,68.87,68.77,68.83,44300.0,42.5482,42.6101,42.5482,42.5853,44300.0
2013-09-20 09:55:00,68.84,68.86,68.71,68.78,31900.0,42.5915,42.6039,42.5111,42.5544,31900.0
2013-09-20 10:00:00,68.79,68.83,68.73,68.73,25500.0,42.5606,42.5853,42.5235,42.5235,25500.0
2013-09-20 10:05:00,68.72,68.78,68.66,68.73,50900.0,42.5173,42.5544,42.4801,42.5235,50900.0
2013-09-20 10:10:00,68.71,68.72,68.55,68.64,43100.0,42.5111,42.5173,42.4121,42.4678,43100.0
2013-09-20 10:15:00,68.66,68.68,68.6,68.67,29600.0,42.4801,42.4925,42.443,42.4863,29600.0
2013-09-20 10:20:00,68.68,68.7,68.63,68.68,36000.0,42.4925,42.5049,42.4616,42.4925,36000.0
2013-09-20 10:25:00,68.69,68.73,68.64,68.73,36800.0,42.4987,42.5235,42.4678,42.5235,36800.0
2013-09-20 10:30:00,68.72,68.79,68.7,68.7,35200.0,42.5173,42.5606,42.5049,42.5049,35200.0
2013-09-20 10:35:00,68.7,68.74,68.68,68.74,12200.0,42.5049,42.5296,42.4925,42.5296,12200.0
2013-09-20 10:40:00,68.74,68.79,68.67,68.7,34900.0,42.5296,42.5606,42.4863,42.5049,34900.0
2013-09-20 10:45:00,68.68,68.73,68.67,68.68,20000.0,42.4925,42.5235,42.4863,42.4925,20000.0
2013-09-20 10:50:00,68.67,68.67,68.59,68.59,11500.0,42.4863,42.4863,42.4368,42.4368,11500.0
2013-09-20 10:55:00,68.59,68.59,68.51,68.57,28600.0,42.4368,42.4368,42.3873,42.4245,28600.0
2013-09-20 11:00:00,68.59,68.61,68.51,68.52,100500.0,42.4368,42.4492,42.3873,42.3935,100500.0
2013-09-20 11:05:00,68.51,68.54,68.4,68.44,45000.0,42.3873,42.4059,42.3193,42.344,45000.0
2013-09-20 11:10:00,68.44,68.49,68.43,68.47,27600.0,42.344,42.375,42.3378,42.3626,27600.0
2013-09-20 11:15:00,68.47,68.48,68.42,68.46,23900.0,42.3626,42.3688,42.3317,42.3564,23900.0
2013-09-20 11:20:00,68.47,68.47,68.34,68.34,40900.0,42.3626,42.3626,42.2822,42.2822,40900.0
2013-09-20 11:25:00,68.35,68.39,68.34,68.39,18700.0,42.2884,42.3131,42.2822,42.3131,18700.0
2013-09-20 11:30:00,68.39,68.46,68.39,68.4,85000.0,42.3131,42.3564,42.3131,42.3193,85000.0
2013-09-20 11:35:00,68.39,68.41,68.28,68.31,75100.0,42.3131,42.3255,42.245,42.2636,75100.0
2013-09-20 11:40:00,68.31,68.33,68.29,68.32,60300.0,42.2636,42.276,42.2512,42.2698,60300.0
2013-09-20 11:45:00,68.33,68.33,68.26,68.28,24400.0,42.276,42.276,42.2327,42.245,24400.0
2013-09-20 11:50:00,68.27,68.27,68.22,68.25,85600.0,42.2389,42.2389,42.2079,42.2265,85600.0
2013-09-20 11:55:00,68.26,68.28,68.19,68.2,49800.0,42.2327,42.245,42.1894,42.1955,49800.0
2013-09-20 12:00:00,68.19,68.26,68.18,68.25,32800.0,42.1894,42.2327,42.1832,42.2265,32800.0
2013-09-20 12:05:00,68.26,68.31,68.26,68.3,21300.0,42.2327,42.2636,42.2327,42.2574,21300.0
2013-09-20 12:10:00,68.28,68.28,68.22,68.25,8200.0,42.245,42.245,42.2079,42.2265,8200.0
2013-09-20 12:15:00,68.23,68.25,68.2,68.25,16900.0,42.2141,42.2265,42.1955,42.2265,16900.0
2013-09-20 12:20:00,68.23,68.25,68.17,68.17,49300.0,42.2141,42.2265,42.177,42.177,49300.0
2013-09-20 12:25:00,68.18,68.18,68.14,68.15,27700.0,42.1832,42.1832,42.1584,42.1646,27700.0
2013-09-20 12:30:00,68.15,68.17,68.11,68.12,28900.0,42.1646,42.177,42.1399,42.146,28900.0
2013-09-20 12:35:00,68.11,68.17,68.11,68.15,61800.0,42.1399,42.177,42.1399,42.1646,61800.0
2013-09-20 12:40:00,68.17,68.22,68.16,68.21,62900.0,42.177,42.2079,42.1708,42.2017,62900.0
2013-09-20 12:45:00,68.21,68.24,68.2,68.23,59300.0,42.2017,42.2203,42.1955,42.2141,59300.0
2013-09-20 12:50:00,68.22,68.25,68.21,68.21,39700.0,42.2079,42.2265,42.2017,42.2017,39700.0
2013-09-20 12:55:00,68.22,68.27,68.22,68.26,91600.0,42.2079,42.2389,42.2079,42.2327,91600.0
2013-09-20 13:00:00,68.27,68.31,68.27,68.28,48600.0,42.2389,42.2636,42.2389,42.245,48600.0
2013-09-20 13:05:00,68.29,68.31,68.27,68.31,42300.0,42.2512,42.2636,42.2389,42.2636,42300.0
2013-09-20 13:10:00,68.3,68.32,68.25,68.26,64300.0,42.2574,42.2698,42.2265,42.2327,64300.0
2013-09-20 13:15:00,68.26,68.28,68.22,68.25,56500.0,42.2327,42.245,42.2079,42.2265,56500.0
2013-09-20 13:20:00,68.24,68.26,68.21,68.23,19400.0,42.2203,42.2327,42.2017,42.2141,19400.0
2013-09-20 13:25:00,68.23,68.25,68.22,68.25,11100.0,42.2141,42.2265,42.2079,42.2265,11100.0
2013-09-20 13:30:00,68.25,68.25,68.21,68.23,17500.0,42.2265,42.2265,42.2017,42.2141,17500.0
2013-09-20 13:35:00,68.22,68.22,68.2,68.21,20000.0,42.2079,42.2079,42.1955,42.2017,20000.0
2013-09-20 13:40:00,68.2,68.21,68.11,68.12,32100.0,42.1955,42.2017,42.1399,42.146,32100.0
2013-09-20 13:45:00,68.12,68.16,68.12,68.13,26600.0,42.146,42.1708,42.146,42.1522,26600.0
2013-09-20 13:50:00,68.14,68.17,68.13,68.15,21300.0,42.1584,42.177,42.1522,42.1646,21300.0
2013-09-20 13:55:00,68.15,68.17,68.12,68.14,38300.0,42.1646,42.177,42.146,42.1584,38300.0
2013-09-20 14:00:00,68.13,68.14,68.08,68.12,43500.0,42.1522,42.1584,42.1213,42.146,43500.0
2013-09-20 14:05:00,68.12,68.12,68.08,68.1,31500.0,42.146,42.146,42.1213,42.1337,31500.0
2013-09-20 14:10:00,68.11,68.11,68.09,68.11,27300.0,42.1399,42.1399,42.1275,42.1399,27300.0
2013-09-20 14:15:00,68.12,68.13,68.09,68.12,31700.0,42.146,42.1522,42.1275,42.146,31700.0
2013-09-20 14:20:00,68.12,68.19,68.11,68.19,32800.0,42.146,42.1894,42.1399,42.1894,32800.0
2013-09-20 14:25:00,68.2,68.27,68.18,68.27,30000.0,42.1955,42.2389,42.1832,42.2389,30000.0
2013-09-20 14:30:00,68.28,68.28,68.22,68.22,21300.0,42.245,42.245,42.2079,42.2079,21300.0
2013-09-20 14:35:00,68.22,68.22,68.14,68.15,26700.0,42.2079,42.2079,42.1584,42.1646,26700.0
2013-09-20 14:40:00,68.15,68.17,68.13,68.15,28700.0,42.1646,42.177,42.1522,42.1646,28700.0
2013-09-20 14:45:00,68.15,68.19,68.14,68.19,17300.0,42.1646,42.1894,42.1584,42.1894,17300.0
2013-09-20 14:50:00,68.18,68.2,68.15,68.19,26800.0,42.1832,42.1955,42.1646,42.1894,26800.0
2013-09-20 14:55:00,68.18,68.22,68.16,68.21,30900.0,42.1832,42.2079,42.1708,42.2017,30900.0
2013-09-20 15:00:00,68.22,68.24,68.2,68.23,25400.0,42.2079,42.2203,42.1955,42.2141,25400.0
2013-09-20 15:05:00,68.23,68.28,68.22,68.26,29300.0,42.2141,42.245,42.2079,42.2327,29300.0
2013-09-20 15:10:00,68.27,68.28,68.19,68.2,50100.0,42.2389,42.245,42.1894,42.1955,50100.0
2013-09-20 15:15:00,68.21,68.25,68.18,68.18,31300.0,42.2017,42.2265,42.1832,42.1832,31300.0
2013-09-20 15:20:00,68.18,68.22,68.14,68.15,27800.0,42.1832,42.2079,42.1584,42.1646,27800.0
2013-09-20 15:25:00,68.15,68.15,68.08,68.09,48100.0,42.1646,42.1646,42.1213,42.1275,48100.0
2013-09-20 15:30:00,68.09,68.09,68.01,68.02,40300.0,42.1275,42.1275,42.078,42.0842,40300.0
2013-09-20 15:35:00,68.02,68.05,67.94,68.01,96700.0,42.0842,42.1027,42.0347,42.078,96700.0
2013-09-20 15:40:00,68.0,68.07,68.0,68.04,109900.0,42.0718,42.1151,42.0718,42.0966,109900.0
2013-09-20 15:45:00,68.04,68.09,68.0,68.08,125700.0,42.0966,42.1275,42.0718,42.1213,125700.0
2013-09-20 15:50:00,68.08,68.17,68.06,68.13,347800.0,42.1213,42.177,42.1089,42.1522,347800.0
2013-09-20 15:55:00,68.13,68.13,68.03,68.04,331700.0,42.1522,42.1522,42.0904,42.0966,331700.0
2013-09-23 09:30:00,67.45,67.45,67.08,67.12,86200.0,42.1164,42.1164,41.8854,41.9103,86200.0
2013-09-23 09:35:00,67.11,67.38,67.08,67.27,26000.0,41.9041,42.0727,41.8854,42.004,26000.0
2013-09-23 09:40:00,67.25,67.55,67.25,67.38,48200.0,41.9915,42.1788,41.9915,42.0727,48200.0
2013-09-23 09:45:00,67.38,67.47,67.16,67.16,237700.0,42.0727,42.1289,41.9353,41.9353,237700.0
2013-09-23 09:50:00,67.18,67.31,67.05,67.22,92200.0,41.9478,42.029,41.8666,41.9728,92200.0
2013-09-23 09:55:00,67.23,67.5,67.2,67.36,37100.0,41.979,42.1476,41.9603,42.0602,37100.0
2013-09-23 10:00:00,67.37,67.41,67.33,67.35,26900.0,42.0664,42.0914,42.0415,42.0539,26900.0
2013-09-23 10:05:00,67.34,67.62,67.34,67.62,21500.0,42.0477,42.2225,42.0477,42.2225,21500.0
2013-09-23 10:10:00,67.61,67.78,67.56,67.64,38300.0,42.2163,42.3224,42.1851,42.235,38300.0
2013-09-23 10:15:00,67.63,67.65,67.52,67.56,27200.0,42.2288,42.2413,42.1601,42.1851,27200.0
2013-09-23 10:20:00,67.56,67.56,67.45,67.47,45000.0,42.1851,42.1851,42.1164,42.1289,45000.0
2013-09-23 10:25:00,67.48,67.55,67.45,67.47,57600.0,42.1351,42.1788,42.1164,42.1289,57600.0
2013-09-23 10:30:00,67.46,67.62,67.42,67.55,60400.0,42.1226,42.2225,42.0977,42.1788,60400.0
2013-09-23 10:35:00,67.54,67.56,67.46,67.47,45300.0,42.1726,42.1851,42.1226,42.1289,45300.0
2013-09-23 10:40:00,67.48,67.53,67.41,67.5,56700.0,42.1351,42.1663,42.0914,42.1476,56700.0
2013-09-23 10:45:00,67.51,67.57,67.47,67.56,63800.0,42.1539,42.1913,42.1289,42.1851,63800.0
2013-09-23 10:50:00,67.56,67.56,67.45,67.49,113000.0,42.1851,42.1851,42.1164,42.1414,113000.0
2013-09-23 10:55:00,67.49,67.51,67.38,67.38,95100.0,42.1414,42.1539,42.0727,42.0727,95100.0
2013-09-23 11:00:00,67.39,67.48,67.38,67.42,43100.0,42.0789,42.1351,42.0727,42.0977,43100.0
2013-09-23 11:05:00,67.42,67.45,67.35,67.35,45400.0,42.0977,42.1164,42.0539,42.0539,45400.0
2013-09-23 11:10:00,67.36,67.38,67.3,67.34,40000.0,42.0602,42.0727,42.0227,42.0477,40000.0
2013-09-23 11:15:00,67.34,67.39,67.3,67.33,56000.0,42.0477,42.0789,42.0227,42.0415,56000.0
2013-09-23 11:20:00,67.33,67.41,67.32,67.35,34400.0,42.0415,42.0914,42.0352,42.0539,34400.0
2013-09-23 11:25:00,67.34,67.4,67.3,67.34,37300.0,42.0477,42.0852,42.0227,42.0477,37300.0
2013-09-23 11:30:00,67.35,67.43,67.32,67.33,28300.0,42.0539,42.1039,42.0352,42.0415,28300.0
2013-09-23 11:35:00,67.34,67.35,67.23,67.23,32300.0,42.0477,42.0539,41.979,41.979,32300.0
2013-09-23 11:40:00,67.24,67.28,67.22,67.27,17300.0,41.9853,42.0102,41.9728,42.004,17300.0
2013-09-23 11:45:00,67.27,67.32,67.25,67.31,15600.0,42.004,42.0352,41.9915,42.029,15600.0
2013-09-23 11:50:00,67.31,67.31,67.21,67.27,29500.0,42.029,42.029,41.9665,42.004,29500.0
2013-09-23 11:55:00,67.27,67.28,67.25,67.25,15700.0,42.004,42.0102,41.9915,41.9915,15700.0
2013-09-23 12:00:00,67.26,67.31,67.26,67.3,16500.0,41.9977,42.029,41.9977,42.0227,16500.0
2013-09-23 12:05:00,67.3,67.32,67.27,67.3,16200.0,42.0227,42.0352,42.004,42.0227,16200.0
2013-09-23 12:10:00,67.31,67.33,67.27,67.29,30900.0,42.029,42.0415,42.004,42.0165,30900.0
2013-09-23 12:15:00,67.3,67.31,67.28,67.29,22600.0,42.0227,42.029,42.0102,42.0165,22600.0
2013-09-23 12:20:00,67.29,67.3,67.26,67.26,16900.0,42.0165,42.0227,41.9977,41.9977,16900.0
2013-09-23 12:25:00,67.27,67.27,67.24,67.25,13800.0,42.004,42.004,41.9853,41.9915,13800.0
2013-09-23 12:30:00,67.24,67.25,67.2,67.2,16500.0,41.9853,41.9915,41.9603,41.9603,16500.0
2013-09-23 12:35:00,67.21,67.22,67.16,67.19,15400.0,41.9665,41.9728,41.9353,41.954,15400.0
2013-09-23 12:40:00,67.19,67.19,67.1,67.13,28600.0,41.954,41.954,41.8978,41.9166,28600.0
2013-09-23 12:45:00,67.13,67.16,67.12,67.15,17600.0,41.9166,41.9353,41.9103,41.9291,17600.0
2013-09-23 12:50:00,67.16,67.18,67.14,67.18,17000.0,41.9353,41.9478,41.9228,41.9478,17000.0
2013-09-23 12:55:00,67.19,67.22,67.19,67.2,18500.0,41.954,41.9728,41.954,41.9603,18500.0
2013-09-23 13:00:00,67.2,67.21,67.19,67.2,9100.0,41.9603,41.9665,41.954,41.9603,9100.0
2013-09-23 13:05:00,67.21,67.22,67.18,67.18,35700.0,41.9665,41.9728,41.9478,41.9478,35700.0
2013-09-23 13:10:00,67.18,67.2,67.11,67.11,30000.0,41.9478,41.9603,41.9041,41.9041,30000.0
2013-09-23 13:15:00,67.1,67.12,67.05,67.07,27400.0,41.8978,41.9103,41.8666,41.8791,27400.0
2013-09-23 13:20:00,67.05,67.07,66.99,67.0,27800.0,41.8666,41.8791,41.8292,41.8354,27800.0
2013-09-23 13:25:00,67.0,67.05,66.99,67.0,22200.0,41.8354,41.8666,41.8292,41.8354,22200.0
2013-09-23 13:30:00,67.01,67.02,66.99,67.01,22100.0,41.8416,41.8479,41.8292,41.8416,22100.0
2013-09-23 13:35:00,67.01,67.02,66.98,66.98,36300.0,41.8416,41.8479,41.8229,41.8229,36300.0
2013-09-23 13:40:00,66.99,67.05,66.97,67.04,36500.0,41.8292,41.8666,41.8167,41.8604,36500.0
2013-09-23 13:45:00,67.06,67.08,67.04,67.07,23400.0,41.8729,41.8854,41.8604,41.8791,23400.0
2013-09-23 13:50:00,67.08,67.18,67.08,67.1,25700.0,41.8854,41.9478,41.8854,41.8978,25700.0
2013-09-23 13:55:00,67.1,67.11,67.07,67.09,10700.0,41.8978,41.9041,41.8791,41.8916,10700.0
2013-09-23 14:00:00,67.1,67.13,67.08,67.11,22300.0,41.8978,41.9166,41.8854,41.9041,22300.0
2013-09-23 14:05:00,67.11,67.13,67.09,67.11,20500.0,41.9041,41.9166,41.8916,41.9041,20500.0
2013-09-23 14:10:00,67.11,67.13,67.1,67.11,26700.0,41.9041,41.9166,41.8978,41.9041,26700.0
2013-09-23 14:15:00,67.1,67.12,67.1,67.1,25900.0,41.8978,41.9103,41.8978,41.8978,25900.0
2013-09-23 14:20:00,67.1,67.12,67.07,67.09,32000.0,41.8978,41.9103,41.8791,41.8916,32000.0
2013-09-23 14:25:00,67.08,67.09,67.02,67.03,56400.0,41.8854,41.8916,41.8479,41.8541,56400.0
2013-09-23 14:30:00,67.03,67.08,67.02,67.07,29300.0,41.8541,41.8854,41.8479,41.8791,29300.0
2013-09-23 14:35:00,67.07,67.09,67.04,67.07,37500.0,41.8791,41.8916,41.8604,41.8791,37500.0
2013-09-23 14:40:00,67.07,67.1,67.06,67.09,39000.0,41.8791,41.8978,41.8729,41.8916,39000.0
2013-09-23 14:45:00,67.09,67.11,67.07,67.08,17200.0,41.8916,41.9041,41.8791,41.8854,17200.0
2013-09-23 14:50:00,67.08,67.15,67.08,67.14,31500.0,41.8854,41.9291,41.8854,41.9228,31500.0
2013-09-23 14:55:00,67.15,67.15,67.11,67.13,37700.0,41.9291,41.9291,41.9041,41.9166,37700.0
2013-09-23 15:00:00,67.13,67.15,67.09,67.1,29600.0,41.9166,41.9291,41.8916,41.8978,29600.0
2013-09-23 15:05:00,67.11,67.14,67.09,67.1,33200.0,41.9041,41.9228,41.8916,41.8978,33200.0
2013-09-23 15:10:00,67.1,67.11,67.06,67.08,54800.0,41.8978,41.9041,41.8729,41.8854,54800.0
2013-09-23 15:15:00,67.07,67.1,67.06,67.09,26100.0,41.8791,41.8978,41.8729,41.8916,26100.0
2013-09-23 15:20:00,67.09,67.1,67.04,67.04,60400.0,41.8916,41.8978,41.8604,41.8604,60400.0
2013-09-23 15:25:00,67.04,67.08,67.01,67.04,82100.0,41.8604,41.8854,41.8416,41.8604,82100.0
2013-09-23 15:30:00,67.04,67.09,67.03,67.08,32500.0,41.8604,41.8916,41.8541,41.8854,32500.0
2013-09-23 15:35:00,67.09,67.13,67.09,67.11,39300.0,41.8916,41.9166,41.8916,41.9041,39300.0
2013-09-23 15:40:00,67.11,67.16,67.09,67.13,82100.0,41.9041,41.9353,41.8916,41.9166,82100.0
2013-09-23 15:45:00,67.13,67.16,67.04,67.05,79300.0,41.9166,41.9353,41.8604,41.8666,79300.0
2013-09-23 15:50:00,67.05,67.09,67.04,67.07,73100.0,41.8666,41.8916,41.8604,41.8791,73100.0
2013-09-23 15:55:00,67.08,67.09,67.03,67.04,218000.0,41.8854,41.8916,41.8541,41.8604,218000.0
2013-09-24 09:30:00,66.99,67.17,66.96,67.09,46900.0,41.8292,41.9416,41.8104,41.8916,46900.0
2013-09-24 09:35:00,67.09,67.09,66.82,66.88,40000.0,41.8916,41.8916,41.723,41.7605,40000.0
2013-09-24 09:40:00,66.87,66.87,66.74,66.74,19500.0,41.7542,41.7542,41.6731,41.6731,19500.0
2013-09-24 09:45:00,66.7,66.8,66.62,66.62,24900.0,41.6481,41.7105,41.5981,41.5981,24900.0
2013-09-24 09:50:00,66.63,66.76,66.55,66.66,74600.0,41.6044,41.6855,41.5544,41.6231,74600.0
2013-09-24 09:55:00,66.66,66.83,66.61,66.69,46800.0,41.6231,41.7293,41.5919,41.6418,46800.0
2013-09-24 10:00:00,66.68,66.81,66.64,66.68,44700.0,41.6356,41.7168,41.6106,41.6356,44700.0
2013-09-24 10:05:00,66.71,66.79,66.7,66.72,20200.0,41.6543,41.7043,41.6481,41.6606,20200.0
2013-09-24 10:10:00,66.73,66.78,66.72,66.72,20100.0,41.6668,41.698,41.6606,41.6606,20100.0
2013-09-24 10:15:00,66.74,66.83,66.71,66.83,65100.0,41.6731,41.7293,41.6543,41.7293,65100.0
2013-09-24 10:20:00,66.83,66.87,66.78,66.85,67700.0,41.7293,41.7542,41.698,41.7417,67700.0
2013-09-24 10:25:00,66.85,66.96,66.81,66.84,58900.0,41.7417,41.8104,41.7168,41.7355,58900.0
2013-09-24 10:30:00,66.84,66.91,66.82,66.88,39200.0,41.7355,41.7792,41.723,41.7605,39200.0
2013-09-24 10:35:00,66.89,67.02,66.88,66.91,79100.0,41.7667,41.8479,41.7605,41.7792,79100.0
2013-09-24 10:40:00,66.91,66.99,66.89,66.94,73700.0,41.7792,41.8292,41.7667,41.7979,73700.0
2013-09-24 10:45:00,66.94,67.05,66.94,66.96,62800.0,41.7979,41.8666,41.7979,41.8104,62800.0
2013-09-24 10:50:00,66.97,67.03,66.95,66.97,41500.0,41.8167,41.8541,41.8042,41.8167,41500.0
2013-09-24 10:55:00,66.98,66.99,66.88,66.89,27900.0,41.8229,41.8292,41.7605,41.7667,27900.0
2013-09-24 11:00:00,66.89,66.98,66.89,66.97,42200.0,41.7667,41.8229,41.7667,41.8167,42200.0
2013-09-24 11:05:00,66.96,66.98,66.94,66.96,24400.0,41.8104,41.8229,41.7979,41.8104,24400.0
2013-09-24 11:10:00,66.97,66.97,66.92,66.94,28800.0,41.8167,41.8167,41.7855,41.7979,28800.0
2013-09-24 11:15:00,66.93,66.94,66.88,66.88,29700.0,41.7917,41.7979,41.7605,41.7605,29700.0
2013-09-24 11:20:00,66.87,66.88,66.82,66.82,61100.0,41.7542,41.7605,41.723,41.723,61100.0
2013-09-24 11:25:00,66.83,66.84,66.76,66.8,46200.0,41.7293,41.7355,41.6855,41.7105,46200.0
2013-09-24 11:30:00,66.8,66.89,66.79,66.87,34400.0,41.7105,41.7667,41.7043,41.7542,34400.0
2013-09-24 11:35:00,66.87,66.95,66.84,66.92,31000.0,41.7542,41.8042,41.7355,41.7855,31000.0
2013-09-24 11:40:00,66.93,66.95,66.91,66.93,16800.0,41.7917,41.8042,41.7792,41.7917,16800.0
2013-09-24 11:45:00,66.93,66.98,66.87,66.88,161100.0,41.7917,41.8229,41.7542,41.7605,161100.0
2013-09-24 11:50:00,66.87,66.95,66.87,66.94,52300.0,41.7542,41.8042,41.7542,41.7979,52300.0
2013-09-24 11:55:00,66.94,66.96,66.87,66.91,53300.0,41.7979,41.8104,41.7542,41.7792,53300.0
2013-09-24 12:00:00,66.92,66.95,66.85,66.86,16000.0,41.7855,41.8042,41.7417,41.748,16000.0
2013-09-24 12:05:00,66.86,66.91,66.86,66.9,18000.0,41.748,41.7792,41.748,41.773,18000.0
2013-09-24 12:10:00,66.89,66.95,66.89,66.9,23400.0,41.7667,41.8042,41.7667,41.773,23400.0
2013-09-24 12:15:00,66.89,66.9,66.84,66.86,90700.0,41.7667,41.773,41.7355,41.748,90700.0
2013-09-24 12:20:00,66.86,66.89,66.86,66.87,6600.0,41.748,41.7667,41.748,41.7542,6600.0
2013-09-24 12:25:00,66.87,66.88,66.84,66.85,10200.0,41.7542,41.7605,41.7355,41.7417,10200.0
2013-09-24 12:30:00,66.84,66.85,66.76,66.79,32000.0,41.7355,41.7417,41.6855,41.7043,32000.0
2013-09-24 12:35:00,66.79,66.82,66.79,66.8,9900.0,41.7043,41.723,41.7043,41.7105,9900.0
2013-09-24 12:40:00,66.81,66.89,66.79,66.88,17300.0,41.7168,41.7667,41.7043,41.7605,17300.0
2013-09-24 12:45:00,66.88,66.88,66.84,66.85,17000.0,41.7605,41.7605,41.7355,41.7417,17000.0
2013-09-24 12:50:00,66.85,66.85,66.79,66.8,11700.0,41.7417,41.7417,41.7043,41.7105,11700.0
2013-09-24 12:55:00,66.81,66.83,66.8,66.81,16200.0,41.7168,41.7293,41.7105,41.7168,16200.0
2013-09-24 13:00:00,66.81,66.83,66.8,66.82,22300.0,41.7168,41.7293,41.7105,41.723,22300.0
2013-09-24 13:05:00,66.82,66.83,66.78,66.8,22300.0,41.723,41.7293,41.698,41.7105,22300.0
2013-09-24 13:10:00,66.81,66.87,66.81,66.87,22800.0,41.7168,41.7542,41.7168,41.7542,22800.0
2013-09-24 13:15:00,66.86,66.87,66.81,66.82,19700.0,41.748,41.7542,41.7168,41.723,19700.0
2013-09-24 13:20:00,66.81,66.84,66.81,66.83,7200.0,41.7168,41.7355,41.7168,41.7293,7200.0
2013-09-24 13:25:00,66.83,66.83,66.8,66.82,19100.0,41.7293,41.7293,41.7105,41.723,19100.0
2013-09-24 13:30:00,66.83,66.86,66.8,66.82,26900.0,41.7293,41.748,41.7105,41.723,26900.0
2013-09-24 13:35:00,66.82,66.87,66.81,66.86,30800.0,41.723,41.7542,41.7168,41.748,30800.0
2013-09-24 13:40:00,66.87,66.89,66.81,66.81,27400.0,41.7542,41.7667,41.7168,41.7168,27400.0
2013-09-24 13:45:00,66.82,66.82,66.77,66.78,20100.0,41.723,41.723,41.6918,41.698,20100.0
2013-09-24 13:50:00,66.78,66.8,66.76,66.78,9000.0,41.698,41.7105,41.6855,41.698,9000.0
2013-09-24 13:55:00,66.78,66.78,66.72,66.72,11000.0,41.698,41.698,41.6606,41.6606,11000.0
2013-09-24 14:00:00,66.73,66.83,66.72,66.81,19100.0,41.6668,41.7293,41.6606,41.7168,19100.0
2013-09-24 14:05:00,66.81,66.88,66.8,66.88,22200.0,41.7168,41.7605,41.7105,41.7605,22200.0
2013-09-24 14:10:00,66.87,66.9,66.86,66.87,30200.0,41.7542,41.773,41.748,41.7542,30200.0
2013-09-24 14:15:00,66.87,66.88,66.82,66.85,46500.0,41.7542,41.7605,41.723,41.7417,46500.0
2013-09-24 14:20:00,66.85,66.88,66.82,66.86,69600.0,41.7417,41.7605,41.723,41.748,69600.0
2013-09-24 14:25:00,66.86,66.86,66.8,66.82,26600.0,41.748,41.748,41.7105,41.723,26600.0
2013-09-24 14:30:00,66.81,66.87,66.8,66.85,26800.0,41.7168,41.7542,41.7105,41.7417,26800.0
2013-09-24 14:35:00,66.85,66.88,66.81,66.88,16200.0,41.7417,41.7605,41.7168,41.7605,16200.0
2013-09-24 14:40:00,66.88,66.94,66.87,66.94,28800.0,41.7605,41.7979,41.7542,41.7979,28800.0
2013-09-24 14:45:00,66.94,67.01,66.94,66.99,34600.0,41.7979,41.8416,41.7979,41.8292,34600.0
2013-09-24 14:50:00,66.99,67.0,66.96,66.97,15400.0,41.8292,41.8354,41.8104,41.8167,15400.0
2013-09-24 14:55:00,66.96,67.0,66.93,66.93,31100.0,41.8104,41.8354,41.7917,41.7917,31100.0
2013-09-24 15:00:00,66.93,66.96,66.86,66.96,30300.0,41.7917,41.8104,41.748,41.8104,30300.0
2013-09-24 15:05:00,66.96,67.03,66.95,67.03,29300.0,41.8104,41.8541,41.8042,41.8541,29300.0
2013-09-24 15:10:00,67.03,67.05,67.01,67.04,19600.0,41.8541,41.8666,41.8416,41.8604,19600.0
2013-09-24 15:15:00,67.06,67.07,67.02,67.05,30500.0,41.8729,41.8791,41.8479,41.8666,30500.0
2013-09-24 15:20:00,67.04,67.07,67.02,67.03,24600.0,41.8604,41.8791,41.8479,41.8541,24600.0
2013-09-24 15:25:00,67.02,67.03,66.93,66.94,32100.0,41.8479,41.8541,41.7917,41.7979,32100.0
2013-09-24 15:30:00,66.94,66.95,66.89,66.89,31500.0,41.7979,41.8042,41.7667,41.7667,31500.0
2013-09-24 15:35:00,66.88,66.88,66.79,66.79,63500.0,41.7605,41.7605,41.7043,41.7043,63500.0
2013-09-24 15:40:00,66.8,66.8,66.75,66.76,44900.0,41.7105,41.7105,41.6793,41.6855,44900.0
2013-09-24 15:45:00,66.76,66.76,66.65,66.66,63100.0,41.6855,41.6855,41.6169,41.6231,63100.0
2013-09-24 15:50:00,66.65,66.65,66.58,66.6,64000.0,41.6169,41.6169,41.5732,41.5856,64000.0
2013-09-24 15:55:00,66.59,66.59,66.46,66.52,83000.0,41.5794,41.5794,41.4982,41.5357,83000.0
2013-09-25 09:30:00,66.64,66.76,66.55,66.63,44100.0,41.6106,41.6855,41.5544,41.6044,44100.0
2013-09-25 09:35:00,66.63,66.68,66.51,66.68,31600.0,41.6044,41.6356,41.5294,41.6356,31600.0
2013-09-25 09:40:00,66.68,66.92,66.6,66.85,27700.0,41.6356,41.7855,41.5856,41.7417,27700.0
2013-09-25 09:45:00,66.83,67.15,66.83,66.94,75800.0,41.7293,41.9291,41.7293,41.7979,75800.0
2013-09-25 09:50:00,66.94,67.0,66.89,66.93,49100.0,41.7979,41.8354,41.7667,41.7917,49100.0
2013-09-25 09:55:00,66.94,67.0,66.89,66.92,143600.0,41.7979,41.8354,41.7667,41.7855,143600.0
2013-09-25 10:00:00,66.92,67.06,66.89,67.0,41400.0,41.7855,41.8729,41.7667,41.8354,41400.0
2013-09-25 10:05:00,67.0,67.03,66.78,66.81,39800.0,41.8354,41.8541,41.698,41.7168,39800.0
2013-09-25 10:10:00,66.78,66.79,66.69,66.73,24000.0,41.698,41.7043,41.6418,41.6668,24000.0
2013-09-25 10:15:00,66.74,66.8,66.62,66.68,49700.0,41.6731,41.7105,41.5981,41.6356,49700.0
2013-09-25 10:20:00,66.68,66.73,66.61,66.65,61600.0,41.6356,41.6668,41.5919,41.6169,61600.0
2013-09-25 10:25:00,66.66,66.73,66.59,66.71,49400.0,41.6231,41.6668,41.5794,41.6543,49400.0
2013-09-25 10:30:00,66.7,66.7,66.55,66.58,32900.0,41.6481,41.6481,41.5544,41.5732,32900.0
2013-09-25 10:35:00,66.58,66.59,66.51,66.54,71400.0,41.5732,41.5794,41.5294,41.5482,71400.0
2013-09-25 10:40:00,66.55,66.56,66.49,66.55,41100.0,41.5544,41.5607,41.517,41.5544,41100.0
2013-09-25 10:45:00,66.56,66.62,66.56,66.61,35600.0,41.5607,41.5981,41.5607,41.5919,35600.0
2013-09-25 10:50:00,66.61,66.67,66.6,66.65,13900.0,41.5919,41.6293,41.5856,41.6169,13900.0
2013-09-25 10:55:00,66.66,66.67,66.47,66.51,18600.0,41.6231,41.6293,41.5045,41.5294,18600.0
2013-09-25 11:00:00,66.52,66.52,66.4,66.44,57400.0,41.5357,41.5357,41.4608,41.4857,57400.0
2013-09-25 11:05:00,66.45,66.45,66.37,66.43,46100.0,41.492,41.492,41.442,41.4795,46100.0
2013-09-25 11:10:00,66.42,66.43,66.32,66.36,57100.0,41.4732,41.4795,41.4108,41.4358,57100.0
2013-09-25 11:15:00,66.35,66.53,66.35,66.53,30800.0,41.4295,41.5419,41.4295,41.5419,30800.0
2013-09-25 11:20:00,66.54,66.58,66.53,66.58,9300.0,41.5482,41.5732,41.5419,41.5732,9300.0
2013-09-25 11:25:00,66.58,66.69,66.58,66.68,24000.0,41.5732,41.6418,41.5732,41.6356,24000.0
2013-09-25 11:30:00,66.68,66.71,66.64,66.66,13000.0,41.6356,41.6543,41.6106,41.6231,13000.0
2013-09-25 11:35:00,66.67,66.74,66.66,66.74,12700.0,41.6293,41.6731,41.6231,41.6731,12700.0
2013-09-25 11:40:00,66.75,66.76,66.66,66.69,30400.0,41.6793,41.6855,41.6231,41.6418,30400.0
2013-09-25 11:45:00,66.69,66.71,66.65,66.69,31600.0,41.6418,41.6543,41.6169,41.6418,31600.0
2013-09-25 11:50:00,66.7,66.7,66.65,66.66,12900.0,41.6481,41.6481,41.6169,41.6231,12900.0
2013-09-25 11:55:00,66.67,66.67,66.62,66.66,14200.0,41.6293,41.6293,41.5981,41.6231,14200.0
2013-09-25 12:00:00,66.66,66.66,66.61,66.61,24100.0,41.6231,41.6231,41.5919,41.5919,24100.0
2013-09-25 12:05:00,66.62,66.65,66.55,66.55,15600.0,41.5981,41.6169,41.5544,41.5544,15600.0
2013-09-25 12:10:00,66.56,66.59,66.54,66.57,20200.0,41.5607,41.5794,41.5482,41.5669,20200.0
2013-09-25 12:15:00,66.59,66.64,66.59,66.63,16900.0,41.5794,41.6106,41.5794,41.6044,16900.0
2013-09-25 12:20:00,66.64,66.64,66.46,66.47,32900.0,41.6106,41.6106,41.4982,41.5045,32900.0
2013-09-25 12:25:00,66.45,66.47,66.41,66.46,17600.0,41.492,41.5045,41.467,41.4982,17600.0
2013-09-25 12:30:00,66.46,66.48,66.41,66.48,28400.0,41.4982,41.5107,41.467,41.5107,28400.0
2013-09-25 12:35:00,66.48,66.48,66.42,66.43,10500.0,41.5107,41.5107,41.4732,41.4795,10500.0
2013-09-25 12:40:00,66.42,66.42,66.35,66.39,17900.0,41.4732,41.4732,41.4295,41.4545,17900.0
2013-09-25 12:45:00,66.4,66.46,66.4,66.46,21200.0,41.4608,41.4982,41.4608,41.4982,21200.0
2013-09-25 12:50:00,66.45,66.46,66.41,66.41,11300.0,41.492,41.4982,41.467,41.467,11300.0
2013-09-25 12:55:00,66.43,66.47,66.43,66.46,20900.0,41.4795,41.5045,41.4795,41.4982,20900.0
2013-09-25 13:00:00,66.46,66.49,66.46,66.47,12100.0,41.4982,41.517,41.4982,41.5045,12100.0
2013-09-25 13:05:00,66.48,66.51,66.46,66.47,17100.0,41.5107,41.5294,41.4982,41.5045,17100.0
2013-09-25 13:10:00,66.47,66.52,66.47,66.52,8400.0,41.5045,41.5357,41.5045,41.5357,8400.0
2013-09-25 13:15:00,66.52,66.52,66.49,66.49,14800.0,41.5357,41.5357,41.517,41.517,14800.0
2013-09-25 13:20:00,66.5,66.51,66.49,66.51,11600.0,41.5232,41.5294,41.517,41.5294,11600.0
2013-09-25 13:25:00,66.5,66.5,66.44,66.45,16700.0,41.5232,41.5232,41.4857,41.492,16700.0
2013-09-25 13:30:00,66.44,66.45,66.34,66.36,30100.0,41.4857,41.492,41.4233,41.4358,30100.0
2013-09-25 13:35:00,66.35,66.38,66.28,66.31,43000.0,41.4295,41.4483,41.3858,41.4046,43000.0
2013-09-25 13:40:00,66.32,66.34,66.27,66.28,18000.0,41.4108,41.4233,41.3796,41.3858,18000.0
2013-09-25 13:45:00,66.29,66.32,66.28,66.31,15100.0,41.3921,41.4108,41.3858,41.4046,15100.0
2013-09-25 13:50:00,66.31,66.33,66.21,66.26,36600.0,41.4046,41.417,41.3421,41.3733,36600.0
2013-09-25 13:55:00,66.26,66.36,66.26,66.34,39700.0,41.3733,41.4358,41.3733,41.4233,39700.0
2013-09-25 14:00:00,66.36,66.41,66.35,66.4,62000.0,41.4358,41.467,41.4295,41.4608,62000.0
2013-09-25 14:05:00,66.41,66.44,66.36,66.36,26800.0,41.467,41.4857,41.4358,41.4358,26800.0
2013-09-25 14:10:00,66.39,66.42,66.35,66.41,19000.0,41.4545,41.4732,41.4295,41.467,19000.0
2013-09-25 14:15:00,66.4,66.45,66.38,66.4,24000.0,41.4608,41.492,41.4483,41.4608,24000.0
2013-09-25 14:20:00,66.41,66.44,66.4,66.43,22900.0,41.467,41.4857,41.4608,41.4795,22900.0
2013-09-25 14:25:00,66.44,66.46,66.42,66.45,20600.0,41.4857,41.4982,41.4732,41.492,20600.0
2013-09-25 14:30:00,66.44,66.45,66.42,66.44,19900.0,41.4857,41.492,41.4732,41.4857,19900.0
2013-09-25 14:35:00,66.45,66.46,66.41,66.46,28500.0,41.492,41.4982,41.467,41.4982,28500.0
2013-09-25 14:40:00,66.47,66.5,66.44,66.48,17000.0,41.5045,41.5232,41.4857,41.5107,17000.0
2013-09-25 14:45:00,66.47,66.51,66.47,66.49,23100.0,41.5045,41.5294,41.5045,41.517,23100.0
2013-09-25 14:50:00,66.49,66.52,66.48,66.52,16900.0,41.517,41.5357,41.5107,41.5357,16900.0
2013-09-25 14:55:00,66.51,66.55,66.51,66.52,38000.0,41.5294,41.5544,41.5294,41.5357,38000.0
2013-09-25 15:00:00,66.53,66.55,66.51,66.55,25100.0,41.5419,41.5544,41.5294,41.5544,25100.0
2013-09-25 15:05:00,66.53,66.56,66.51,66.55,17600.0,41.5419,41.5607,41.5294,41.5544,17600.0
2013-09-25 15:10:00,66.56,66.68,66.56,66.67,22300.0,41.5607,41.6356,41.5607,41.6293,22300.0
2013-09-25 15:15:00,66.68,66.69,66.66,66.69,10500.0,41.6356,41.6418,41.6231,41.6418,10500.0
2013-09-25 15:20:00,66.68,66.69,66.61,66.64,45000.0,41.6356,41.6418,41.5919,41.6106,45000.0
2013-09-25 15:25:00,66.64,66.65,66.58,66.6,49500.0,41.6106,41.6169,41.5732,41.5856,49500.0
2013-09-25 15:30:00,66.6,66.63,66.57,66.63,39700.0,41.5856,41.6044,41.5669,41.6044,39700.0
2013-09-25 15:35:00,66.64,66.67,66.6,66.64,61400.0,41.6106,41.6293,41.5856,41.6106,61400.0
2013-09-25 15:40:00,66.65,66.77,66.64,66.74,40500.0,41.6169,41.6918,41.6106,41.6731,40500.0
2013-09-25 15:45:00,66.74,66.75,66.69,66.73,42500.0,41.6731,41.6793,41.6418,41.6668,42500.0
2013-09-25 15:50:00,66.72,66.73,66.66,66.67,60000.0,41.6606,41.6668,41.6231,41.6293,60000.0
2013-09-25 15:55:00,66.67,66.73,66.66,66.71,80100.0,41.6293,41.6668,41.6231,41.6543,80100.0
2013-09-26 09:30:00,66.83,66.92,66.71,66.77,48600.0,41.7293,41.7855,41.6543,41.6918,48600.0
2013-09-26 09:35:00,66.77,66.89,66.68,66.86,15300.0,41.6918,41.7667,41.6356,41.748,15300.0
2013-09-26 09:40:00,66.87,66.88,66.73,66.74,16600.0,41.7542,41.7605,41.6668,41.6731,16600.0
2013-09-26 09:45:00,66.73,67.03,66.72,67.01,19900.0,41.6668,41.8541,41.6606,41.8416,19900.0
2013-09-26 09:50:00,67.01,67.01,66.72,66.75,13100.0,41.8416,41.8416,41.6606,41.6793,13100.0
2013-09-26 09:55:00,66.76,66.86,66.76,66.86,5800.0,41.6855,41.748,41.6855,41.748,5800.0
2013-09-26 10:00:00,66.87,67.03,66.85,67.03,8300.0,41.7542,41.8541,41.7417,41.8541,8300.0
2013-09-26 10:05:00,67.03,67.03,66.9,66.91,18800.0,41.8541,41.8541,41.773,41.7792,18800.0
2013-09-26 10:10:00,66.91,66.91,66.84,66.85,25100.0,41.7792,41.7792,41.7355,41.7417,25100.0
2013-09-26 10:15:00,66.84,67.04,66.84,67.04,17500.0,41.7355,41.8604,41.7355,41.8604,17500.0
2013-09-26 10:20:00,67.04,67.06,66.9,66.94,24400.0,41.8604,41.8729,41.773,41.7979,24400.0
2013-09-26 10:25:00,66.92,67.04,66.91,67.0,35600.0,41.7855,41.8604,41.7792,41.8354,35600.0
2013-09-26 10:30:00,67.01,67.09,67.01,67.08,19000.0,41.8416,41.8916,41.8416,41.8854,19000.0
2013-09-26 10:35:00,67.08,67.16,67.07,67.14,11000.0,41.8854,41.9353,41.8791,41.9228,11000.0
2013-09-26 10:40:00,67.14,67.14,67.01,67.05,31200.0,41.9228,41.9228,41.8416,41.8666,31200.0
2013-09-26 10:45:00,67.04,67.04,66.86,66.96,21700.0,41.8604,41.8604,41.748,41.8104,21700.0
2013-09-26 10:50:00,66.96,66.97,66.93,66.96,5500.0,41.8104,41.8167,41.7917,41.8104,5500.0
2013-09-26 10:55:00,66.95,66.96,66.87,66.96,17400.0,41.8042,41.8104,41.7542,41.8104,17400.0
2013-09-26 11:00:00,66.95,66.95,66.86,66.91,15400.0,41.8042,41.8042,41.748,41.7792,15400.0
2013-09-26 11:05:00,66.9,66.95,66.88,66.95,6300.0,41.773,41.8042,41.7605,41.8042,6300.0
2013-09-26 11:10:00,66.94,66.94,66.87,66.93,6500.0,41.7979,41.7979,41.7542,41.7917,6500.0
2013-09-26 11:15:00,66.93,66.93,66.82,66.91,11700.0,41.7917,41.7917,41.723,41.7792,11700.0
2013-09-26 11:20:00,66.92,66.95,66.9,66.94,12700.0,41.7855,41.8042,41.773,41.7979,12700.0
2013-09-26 11:25:00,66.93,67.02,66.93,67.0,15300.0,41.7917,41.8479,41.7917,41.8354,15300.0
2013-09-26 11:30:00,67.0,67.02,66.95,66.97,10600.0,41.8354,41.8479,41.8042,41.8167,10600.0
2013-09-26 11:35:00,66.98,66.99,66.94,66.95,4900.0,41.8229,41.8292,41.7979,41.8042,4900.0
2013-09-26 11:40:00,66.94,66.99,66.93,66.99,11000.0,41.7979,41.8292,41.7917,41.8292,11000.0
2013-09-26 11:45:00,66.99,67.0,66.91,66.91,8000.0,41.8292,41.8354,41.7792,41.7792,8000.0
2013-09-26 11:50:00,66.91,66.93,66.89,66.92,25600.0,41.7792,41.7917,41.7667,41.7855,25600.0
2013-09-26 11:55:00,66.91,66.92,66.88,66.89,5600.0,41.7792,41.7855,41.7605,41.7667,5600.0
2013-09-26 12:00:00,66.89,66.9,66.87,66.87,2700.0,41.7667,41.773,41.7542,41.7542,2700.0
2013-09-26 12:05:00,66.86,66.87,66.78,66.84,15600.0,41.748,41.7542,41.698,41.7355,15600.0
2013-09-26 12:10:00,66.83,66.83,66.77,66.79,4700.0,41.7293,41.7293,41.6918,41.7043,4700.0
2013-09-26 12:15:00,66.77,66.77,66.72,66.74,11500.0,41.6918,41.6918,41.6606,41.6731,11500.0
2013-09-26 12:20:00,66.74,66.83,66.73,66.82,24000.0,41.6731,41.7293,41.6668,41.723,24000.0
2013-09-26 12:25:00,66.83,66.86,66.81,66.83,5200.0,41.7293,41.748,41.7168,41.7293,5200.0
2013-09-26 12:30:00,66.84,66.89,66.84,66.87,12600.0,41.7355,41.7667,41.7355,41.7542,12600.0
2013-09-26 12:35:00,66.88,66.9,66.88,66.89,4000.0,41.7605,41.773,41.7605,41.7667,4000.0
2013-09-26 12:40:00,66.9,66.96,66.89,66.96,7100.0,41.773,41.8104,41.7667,41.8104,7100.0
2013-09-26 12:45:00,66.96,66.96,66.9,66.92,10400.0,41.8104,41.8104,41.773,41.7855,10400.0
2013-09-26 12:50:00,66.92,66.92,66.84,66.85,9400.0,41.7855,41.7855,41.7355,41.7417,9400.0
2013-09-26 12:55:00,66.86,66.92,66.86,66.91,8500.0,41.748,41.7855,41.748,41.7792,8500.0
2013-09-26 13:00:00,66.91,66.92,66.86,66.87,4200.0,41.7792,41.7855,41.748,41.7542,4200.0
2013-09-26 13:05:00,66.88,66.94,66.88,66.94,16100.0,41.7605,41.7979,41.7605,41.7979,16100.0
2013-09-26 13:10:00,66.93,66.95,66.9,66.94,4500.0,41.7917,41.8042,41.773,41.7979,4500.0
2013-09-26 13:15:00,66.95,66.95,66.9,66.92,6400.0,41.8042,41.8042,41.773,41.7855,6400.0
2013-09-26 13:20:00,66.93,66.93,66.91,66.92,4500.0,41.7917,41.7917,41.7792,41.7855,4500.0
2013-09-26 13:25:00,66.92,66.96,66.91,66.94,14100.0,41.7855,41.8104,41.7792,41.7979,14100.0
2013-09-26 13:30:00,66.94,66.98,66.91,66.91,10900.0,41.7979,41.8229,41.7792,41.7792,10900.0
2013-09-26 13:35:00,66.9,66.92,66.89,66.91,10500.0,41.773,41.7855,41.7667,41.7792,10500.0
2013-09-26 13:40:00,66.91,66.93,66.84,66.84,11800.0,41.7792,41.7917,41.7355,41.7355,11800.0
2013-09-26 13:45:00,66.85,66.9,66.85,66.9,4000.0,41.7417,41.773,41.7417,41.773,4000.0
2013-09-26 13:50:00,66.89,66.91,66.89,66.89,4800.0,41.7667,41.7792,41.7667,41.7667,4800.0
2013-09-26 13:55:00,66.9,66.93,66.9,66.93,7400.0,41.773,41.7917,41.773,41.7917,7400.0
2013-09-26 14:00:00,66.92,66.96,66.89,66.9,21600.0,41.7855,41.8104,41.7667,41.773,21600.0
2013-09-26 14:05:00,66.9,66.92,66.88,66.9,22900.0,41.773,41.7855,41.7605,41.773,22900.0
2013-09-26 14:10:00,66.89,66.94,66.87,66.91,14900.0,41.7667,41.7979,41.7542,41.7792,14900.0
2013-09-26 14:15:00,66.91,66.91,66.89,66.9,7100.0,41.7792,41.7792,41.7667,41.773,7100.0
2013-09-26 14:20:00,66.89,66.91,66.86,66.87,9300.0,41.7667,41.7792,41.748,41.7542,9300.0
2013-09-26 14:25:00,66.87,66.91,66.87,66.91,8600.0,41.7542,41.7792,41.7542,41.7792,8600.0
2013-09-26 14:30:00,66.9,66.91,66.85,66.86,21300.0,41.773,41.7792,41.7417,41.748,21300.0
2013-09-26 14:35:00,66.86,66.88,66.84,66.87,10400.0,41.748,41.7605,41.7355,41.7542,10400.0
2013-09-26 14:40:00,66.86,66.87,66.81,66.85,12700.0,41.748,41.7542,41.7168,41.7417,12700.0
2013-09-26 14:45:00,66.84,66.85,66.8,66.85,15100.0,41.7355,41.7417,41.7105,41.7417,15100.0
2013-09-26 14:50:00,66.85,66.85,66.79,66.8,31200.0,41.7417,41.7417,41.7043,41.7105,31200.0
2013-09-26 14:55:00,66.83,66.84,66.79,66.79,4600.0,41.7293,41.7355,41.7043,41.7043,4600.0
2013-09-26 15:00:00,66.79,66.8,66.78,66.78,8900.0,41.7043,41.7105,41.698,41.698,8900.0
2013-09-26 15:05:00,66.79,66.81,66.75,66.81,20900.0,41.7043,41.7168,41.6793,41.7168,20900.0
2013-09-26 15:10:00,66.81,66.81,66.74,66.74,10900.0,41.7168,41.7168,41.6731,41.6731,10900.0
2013-09-26 15:15:00,66.75,66.75,66.72,66.72,10200.0,41.6793,41.6793,41.6606,41.6606,10200.0
2013-09-26 15:20:00,66.72,66.76,66.71,66.74,5300.0,41.6606,41.6855,41.6543,41.6731,5300.0
2013-09-26 15:25:00,66.75,66.77,66.7,66.72,18000.0,41.6793,41.6918,41.6481,41.6606,18000.0
2013-09-26 15:30:00,66.72,66.77,66.69,66.75,39800.0,41.6606,41.6918,41.6418,41.6793,39800.0
2013-09-26 15:35:00,66.74,66.79,66.73,66.78,31300.0,41.6731,41.7043,41.6668,41.698,31300.0
2013-09-26 15:40:00,66.78,66.86,66.78,66.83,43100.0,41.698,41.748,41.698,41.7293,43100.0
2013-09-26 15:45:00,66.85,66.93,66.85,66.93,41200.0,41.7417,41.7917,41.7417,41.7917,41200.0
2013-09-26 15:50:00,66.92,66.94,66.89,66.92,31000.0,41.7855,41.7979,41.7667,41.7855,31000.0
2013-09-26 15:55:00,66.93,67.15,66.92,67.11,190300.0,41.7917,41.9291,41.7855,41.9041,190300.0
2013-09-27 09:30:00,66.95,67.05,66.88,66.97,54000.0,41.8042,41.8666,41.7605,41.8167,54000.0
2013-09-27 09:35:00,66.94,67.12,66.92,67.0,47000.0,41.7979,41.9103,41.7855,41.8354,47000.0
2013-09-27 09:40:00,67.04,67.21,67.04,67.17,48500.0,41.8604,41.9665,41.8604,41.9416,48500.0
2013-09-27 09:45:00,67.11,67.11,66.95,67.0,109500.0,41.9041,41.9041,41.8042,41.8354,109500.0
2013-09-27 09:50:00,66.98,66.98,66.83,66.83,39500.0,41.8229,41.8229,41.7293,41.7293,39500.0
2013-09-27 09:55:00,66.83,66.95,66.79,66.95,62700.0,41.7293,41.8042,41.7043,41.8042,62700.0
2013-09-27 10:00:00,66.97,66.97,66.85,66.89,57500.0,41.8167,41.8167,41.7417,41.7667,57500.0
2013-09-27 10:05:00,66.9,66.98,66.86,66.96,42600.0,41.773,41.8229,41.748,41.8104,42600.0
2013-09-27 10:10:00,66.94,66.97,66.81,66.85,54100.0,41.7979,41.8167,41.7168,41.7417,54100.0
2013-09-27 10:15:00,66.88,67.04,66.87,66.96,69400.0,41.7605,41.8604,41.7542,41.8104,69400.0
2013-09-27 10:20:00,66.96,66.96,66.86,66.86,50300.0,41.8104,41.8104,41.748,41.748,50300.0
2013-09-27 10:25:00,66.88,66.9,66.83,66.89,46200.0,41.7605,41.773,41.7293,41.7667,46200.0
2013-09-27 10:30:00,66.89,67.02,66.88,66.99,50900.0,41.7667,41.8479,41.7605,41.8292,50900.0
2013-09-27 10:35:00,67.01,67.02,66.91,66.91,23100.0,41.8416,41.8479,41.7792,41.7792,23100.0
2013-09-27 10:40:00,66.93,66.94,66.82,66.83,21200.0,41.7917,41.7979,41.723,41.7293,21200.0
2013-09-27 10:45:00,66.84,66.85,66.71,66.72,32200.0,41.7355,41.7417,41.6543,41.6606,32200.0
2013-09-27 10:50:00,66.72,66.82,66.69,66.77,55800.0,41.6606,41.723,41.6418,41.6918,55800.0
2013-09-27 10:55:00,66.76,66.77,66.69,66.72,31400.0,41.6855,41.6918,41.6418,41.6606,31400.0
2013-09-27 11:00:00,66.73,66.75,66.61,66.66,48600.0,41.6668,41.6793,41.5919,41.6231,48600.0
2013-09-27 11:05:00,66.65,66.69,66.62,66.65,25500.0,41.6169,41.6418,41.5981,41.6169,25500.0
2013-09-27 11:10:00,66.67,66.67,66.59,66.6,40500.0,41.6293,41.6293,41.5794,41.5856,40500.0
2013-09-27 11:15:00,66.58,66.6,66.5,66.55,30300.0,41.5732,41.5856,41.5232,41.5544,30300.0
2013-09-27 11:20:00,66.55,66.59,66.53,66.55,34500.0,41.5544,41.5794,41.5419,41.5544,34500.0
2013-09-27 11:25:00,66.55,66.57,66.5,66.55,72100.0,41.5544,41.5669,41.5232,41.5544,72100.0
2013-09-27 11:30:00,66.54,66.55,66.48,66.54,43600.0,41.5482,41.5544,41.5107,41.5482,43600.0
2013-09-27 11:35:00,66.53,66.64,66.52,66.54,43600.0,41.5419,41.6106,41.5357,41.5482,43600.0
2013-09-27 11:40:00,66.53,66.59,66.48,66.5,35400.0,41.5419,41.5794,41.5107,41.5232,35400.0
2013-09-27 11:45:00,66.5,66.55,66.48,66.51,38800.0,41.5232,41.5544,41.5107,41.5294,38800.0
2013-09-27 11:50:00,66.52,66.6,66.5,66.58,68500.0,41.5357,41.5856,41.5232,41.5732,68500.0
2013-09-27 11:55:00,66.57,66.6,66.54,66.57,45000.0,41.5669,41.5856,41.5482,41.5669,45000.0
2013-09-27 12:00:00,66.56,66.58,66.53,66.53,45000.0,41.5607,41.5732,41.5419,41.5419,45000.0
2013-09-27 12:05:00,66.52,66.52,66.43,66.46,18100.0,41.5357,41.5357,41.4795,41.4982,18100.0
2013-09-27 12:10:00,66.46,66.55,66.44,66.54,20100.0,41.4982,41.5544,41.4857,41.5482,20100.0
2013-09-27 12:15:00,66.53,66.57,66.49,66.55,33300.0,41.5419,41.5669,41.517,41.5544,33300.0
2013-09-27 12:20:00,66.55,66.59,66.53,66.56,16400.0,41.5544,41.5794,41.5419,41.5607,16400.0
2013-09-27 12:25:00,66.55,66.56,66.51,66.53,20000.0,41.5544,41.5607,41.5294,41.5419,20000.0
2013-09-27 12:30:00,66.53,66.61,66.51,66.59,18700.0,41.5419,41.5919,41.5294,41.5794,18700.0
2013-09-27 12:35:00,66.58,66.59,66.5,66.52,24200.0,41.5732,41.5794,41.5232,41.5357,24200.0
2013-09-27 12:40:00,66.52,66.55,66.51,66.51,18400.0,41.5357,41.5544,41.5294,41.5294,18400.0
2013-09-27 12:45:00,66.49,66.5,66.41,66.45,32800.0,41.517,41.5232,41.467,41.492,32800.0
2013-09-27 12:50:00,66.45,66.52,66.43,66.48,23100.0,41.492,41.5357,41.4795,41.5107,23100.0
2013-09-27 12:55:00,66.47,66.52,66.46,66.49,17900.0,41.5045,41.5357,41.4982,41.517,17900.0
2013-09-27 13:00:00,66.49,66.49,66.41,66.47,18800.0,41.517,41.517,41.467,41.5045,18800.0
2013-09-27 13:05:00,66.47,66.5,66.46,66.48,15900.0,41.5045,41.5232,41.4982,41.5107,15900.0
2013-09-27 13:10:00,66.48,66.55,66.48,66.54,16600.0,41.5107,41.5544,41.5107,41.5482,16600.0
2013-09-27 13:15:00,66.54,66.54,66.52,66.53,13300.0,41.5482,41.5482,41.5357,41.5419,13300.0
2013-09-27 13:20:00,66.54,66.54,66.45,66.49,22800.0,41.5482,41.5482,41.492,41.517,22800.0
2013-09-27 13:25:00,66.49,66.51,66.46,66.46,17900.0,41.517,41.5294,41.4982,41.4982,17900.0
2013-09-27 13:30:00,66.45,66.49,66.42,66.49,26800.0,41.492,41.517,41.4732,41.517,26800.0
2013-09-27 13:35:00,66.51,66.54,66.49,66.51,28500.0,41.5294,41.5482,41.517,41.5294,28500.0
2013-09-27 13:40:00,66.52,66.56,66.52,66.54,13200.0,41.5357,41.5607,41.5357,41.5482,13200.0
2013-09-27 13:45:00,66.54,66.54,66.49,66.51,10900.0,41.5482,41.5482,41.517,41.5294,10900.0
2013-09-27 13:50:00,66.5,66.56,66.5,66.55,13300.0,41.5232,41.5607,41.5232,41.5544,13300.0
2013-09-27 13:55:00,66.55,66.56,66.5,66.51,22400.0,41.5544,41.5607,41.5232,41.5294,22400.0
2013-09-27 14:00:00,66.51,66.55,66.5,66.55,9900.0,41.5294,41.5544,41.5232,41.5544,9900.0
2013-09-27 14:05:00,66.55,66.61,66.53,66.53,27800.0,41.5544,41.5919,41.5419,41.5419,27800.0
2013-09-27 14:10:00,66.54,66.56,66.52,66.54,20700.0,41.5482,41.5607,41.5357,41.5482,20700.0
2013-09-27 14:15:00,66.53,66.55,66.51,66.54,27400.0,41.5419,41.5544,41.5294,41.5482,27400.0
2013-09-27 14:20:00,66.54,66.57,66.53,66.56,12100.0,41.5482,41.5669,41.5419,41.5607,12100.0
2013-09-27 14:25:00,66.56,66.69,66.56,66.68,20700.0,41.5607,41.6418,41.5607,41.6356,20700.0
2013-09-27 14:30:00,66.67,66.68,66.63,66.65,22400.0,41.6293,41.6356,41.6044,41.6169,22400.0
2013-09-27 14:35:00,66.65,66.65,66.59,66.65,37900.0,41.6169,41.6169,41.5794,41.6169,37900.0
2013-09-27 14:40:00,66.64,66.7,66.64,66.68,16400.0,41.6106,41.6481,41.6106,41.6356,16400.0
2013-09-27 14:45:00,66.67,66.73,66.67,66.73,17000.0,41.6293,41.6668,41.6293,41.6668,17000.0
2013-09-27 14:50:00,66.73,66.77,66.72,66.77,16100.0,41.6668,41.6918,41.6606,41.6918,16100.0
2013-09-27 14:55:00,66.76,66.78,66.69,66.69,33900.0,41.6855,41.698,41.6418,41.6418,33900.0
2013-09-27 15:00:00,66.69,66.7,66.67,66.69,29400.0,41.6418,41.6481,41.6293,41.6418,29400.0
2013-09-27 15:05:00,66.69,66.73,66.68,66.69,56800.0,41.6418,41.6668,41.6356,41.6418,56800.0
2013-09-27 15:10:00,66.7,66.74,66.68,66.69,65100.0,41.6481,41.6731,41.6356,41.6418,65100.0
2013-09-27 15:15:00,66.68,66.69,66.58,66.65,131500.0,41.6356,41.6418,41.5732,41.6169,131500.0
2013-09-27 15:20:00,66.65,66.68,66.63,66.67,86100.0,41.6169,41.6356,41.6044,41.6293,86100.0
2013-09-27 15:25:00,66.66,66.76,66.66,66.73,94100.0,41.6231,41.6855,41.6231,41.6668,94100.0
2013-09-27 15:30:00,66.73,66.75,66.69,66.7,179300.0,41.6668,41.6793,41.6418,41.6481,179300.0
2013-09-27 15:35:00,66.71,66.76,66.66,66.72,100400.0,41.6543,41.6855,41.6231,41.6606,100400.0
2013-09-27 15:40:00,66.72,66.77,66.71,66.73,56600.0,41.6606,41.6918,41.6543,41.6668,56600.0
2013-09-27 15:45:00,66.74,66.8,66.7,66.7,56100.0,41.6731,41.7105,41.6481,41.6481,56100.0
2013-09-27 15:50:00,66.7,66.83,66.7,66.82,116600.0,41.6481,41.7293,41.6481,41.723,116600.0
2013-09-27 15:55:00,66.82,66.87,66.8,66.81,123000.0,41.723,41.7542,41.7105,41.7168,123000.0
2013-09-30 09:30:00,66.45,66.8,66.26,66.79,50500.0,41.492,41.7105,41.3733,41.7043,50500.0
2013-09-30 09:35:00,66.78,67.0,66.77,66.84,29200.0,41.698,41.8354,41.6918,41.7355,29200.0
2013-09-30 09:40:00,66.84,67.0,66.79,66.91,15100.0,41.7355,41.8354,41.7043,41.7792,15100.0
2013-09-30 09:45:00,66.97,66.97,66.72,66.72,43200.0,41.8167,41.8167,41.6606,41.6606,43200.0
2013-09-30 09:50:00,66.7,66.77,66.63,66.64,39600.0,41.6481,41.6918,41.6044,41.6106,39600.0
2013-09-30 09:55:00,66.65,66.66,66.43,66.46,38400.0,41.6169,41.6231,41.4795,41.4982,38400.0
2013-09-30 10:00:00,66.41,66.67,66.41,66.61,181700.0,41.467,41.6293,41.467,41.5919,181700.0
2013-09-30 10:05:00,66.59,66.66,66.49,66.51,72600.0,41.5794,41.6231,41.517,41.5294,72600.0
2013-09-30 10:10:00,66.5,66.51,66.36,66.42,88100.0,41.5232,41.5294,41.4358,41.4732,88100.0
2013-09-30 10:15:00,66.4,66.52,66.37,66.47,52200.0,41.4608,41.5357,41.442,41.5045,52200.0
2013-09-30 10:20:00,66.5,66.52,66.34,66.34,38900.0,41.5232,41.5357,41.4233,41.4233,38900.0
2013-09-30 10:25:00,66.34,66.4,66.31,66.32,73800.0,41.4233,41.4608,41.4046,41.4108,73800.0
2013-09-30 10:30:00,66.32,66.34,66.27,66.3,59700.0,41.4108,41.4233,41.3796,41.3983,59700.0
2013-09-30 10:35:00,66.31,66.46,66.3,66.45,38400.0,41.4046,41.4982,41.3983,41.492,38400.0
2013-09-30 10:40:00,66.44,66.44,66.36,66.39,39600.0,41.4857,41.4857,41.4358,41.4545,39600.0
2013-09-30 10:45:00,66.39,66.5,66.38,66.38,52500.0,41.4545,41.5232,41.4483,41.4483,52500.0
2013-09-30 10:50:00,66.38,66.41,66.36,66.38,24500.0,41.4483,41.467,41.4358,41.4483,24500.0
2013-09-30 10:55:00,66.37,66.38,66.31,66.35,47200.0,41.442,41.4483,41.4046,41.4295,47200.0
2013-09-30 11:00:00,66.36,66.38,66.31,66.31,19400.0,41.4358,41.4483,41.4046,41.4046,19400.0
2013-09-30 11:05:00,66.3,66.32,66.21,66.21,28300.0,41.3983,41.4108,41.3421,41.3421,28300.0
2013-09-30 11:10:00,66.2,66.29,66.2,66.23,37200.0,41.3359,41.3921,41.3359,41.3546,37200.0
2013-09-30 11:15:00,66.24,66.3,66.24,66.28,25200.0,41.3609,41.3983,41.3609,41.3858,25200.0
2013-09-30 11:20:00,66.29,66.3,66.23,66.26,28600.0,41.3921,41.3983,41.3546,41.3733,28600.0
2013-09-30 11:25:00,66.26,66.3,66.22,66.24,90100.0,41.3733,41.3983,41.3484,41.3609,90100.0
2013-09-30 11:30:00,66.24,66.27,66.21,66.24,35300.0,41.3609,41.3796,41.3421,41.3609,35300.0
2013-09-30 11:35:00,66.23,66.25,66.19,66.22,24400.0,41.3546,41.3671,41.3296,41.3484,24400.0
2013-09-30 11:40:00,66.23,66.26,66.19,66.21,24500.0,41.3546,41.3733,41.3296,41.3421,24500.0
2013-09-30 11:45:00,66.22,66.25,66.19,66.22,31800.0,41.3484,41.3671,41.3296,41.3484,31800.0
2013-09-30 11:50:00,66.22,66.22,66.18,66.21,19700.0,41.3484,41.3484,41.3234,41.3421,19700.0
2013-09-30 11:55:00,66.21,66.23,66.17,66.17,18600.0,41.3421,41.3546,41.3171,41.3171,18600.0
2013-09-30 12:00:00,66.17,66.19,66.13,66.15,34800.0,41.3171,41.3296,41.2922,41.3047,34800.0
2013-09-30 12:05:00,66.16,66.21,66.12,66.17,39300.0,41.3109,41.3421,41.2859,41.3171,39300.0
2013-09-30 12:10:00,66.16,66.17,66.12,66.16,15300.0,41.3109,41.3171,41.2859,41.3109,15300.0
2013-09-30 12:15:00,66.16,66.16,66.12,66.14,25900.0,41.3109,41.3109,41.2859,41.2984,25900.0
2013-09-30 12:20:00,66.14,66.16,66.12,66.12,14800.0,41.2984,41.3109,41.2859,41.2859,14800.0
2013-09-30 12:25:00,66.13,66.17,66.11,66.15,24700.0,41.2922,41.3171,41.2797,41.3047,24700.0
2013-09-30 12:30:00,66.15,66.17,66.08,66.1,22200.0,41.3047,41.3171,41.2609,41.2734,22200.0
2013-09-30 12:35:00,66.1,66.11,66.01,66.02,54500.0,41.2734,41.2797,41.2172,41.2235,54500.0
2013-09-30 12:40:00,66.02,66.06,66.0,66.05,28200.0,41.2235,41.2485,41.211,41.2422,28200.0
2013-09-30 12:45:00,66.07,66.07,66.01,66.01,12500.0,41.2547,41.2547,41.2172,41.2172,12500.0
2013-09-30 12:50:00,66.02,66.02,65.93,65.94,28300.0,41.2235,41.2235,41.1673,41.1735,28300.0
2013-09-30 12:55:00,65.93,66.0,65.92,66.0,40300.0,41.1673,41.211,41.161,41.211,40300.0
2013-09-30 13:00:00,66.0,66.13,66.0,66.11,28400.0,41.211,41.2922,41.211,41.2797,28400.0
2013-09-30 13:05:00,66.1,66.13,66.08,66.11,17300.0,41.2734,41.2922,41.2609,41.2797,17300.0
2013-09-30 13:10:00,66.12,66.13,66.09,66.09,15600.0,41.2859,41.2922,41.2672,41.2672,15600.0
2013-09-30 13:15:00,66.09,66.3,66.07,66.29,42600.0,41.2672,41.3983,41.2547,41.3921,42600.0
2013-09-30 13:20:00,66.3,66.3,66.24,66.25,27300.0,41.3983,41.3983,41.3609,41.3671,27300.0
2013-09-30 13:25:00,66.25,66.27,66.21,66.21,15400.0,41.3671,41.3796,41.3421,41.3421,15400.0
2013-09-30 13:30:00,66.22,66.25,66.2,66.24,14700.0,41.3484,41.3671,41.3359,41.3609,14700.0
2013-09-30 13:35:00,66.24,66.28,66.2,66.2,44300.0,41.3609,41.3858,41.3359,41.3359,44300.0
2013-09-30 13:40:00,66.22,66.24,66.16,66.17,35500.0,41.3484,41.3609,41.3109,41.3171,35500.0
2013-09-30 13:45:00,66.16,66.27,66.15,66.27,88000.0,41.3109,41.3796,41.3047,41.3796,88000.0
2013-09-30 13:50:00,66.26,66.27,66.25,66.25,212100.0,41.3733,41.3796,41.3671,41.3671,212100.0
2013-09-30 13:55:00,66.25,66.26,66.14,66.16,60900.0,41.3671,41.3733,41.2984,41.3109,60900.0
2013-09-30 14:00:00,66.19,66.28,66.17,66.24,77700.0,41.3296,41.3858,41.3171,41.3609,77700.0
2013-09-30 14:05:00,66.22,66.31,66.22,66.31,42700.0,41.3484,41.4046,41.3484,41.4046,42700.0
2013-09-30 14:10:00,66.31,66.31,66.25,66.28,22500.0,41.4046,41.4046,41.3671,41.3858,22500.0
2013-09-30 14:15:00,66.3,66.32,66.26,66.3,33200.0,41.3983,41.4108,41.3733,41.3983,33200.0
2013-09-30 14:20:00,66.31,66.33,66.24,66.28,32000.0,41.4046,41.417,41.3609,41.3858,32000.0
2013-09-30 14:25:00,66.29,66.34,66.26,66.33,26900.0,41.3921,41.4233,41.3733,41.417,26900.0
2013-09-30 14:30:00,66.33,66.39,66.31,66.36,38000.0,41.417,41.4545,41.4046,41.4358,38000.0
2013-09-30 14:35:00,66.35,66.39,66.33,66.34,16700.0,41.4295,41.4545,41.417,41.4233,16700.0
2013-09-30 14:40:00,66.34,66.35,66.31,66.34,29200.0,41.4233,41.4295,41.4046,41.4233,29200.0
2013-09-30 14:45:00,66.33,66.35,66.31,66.32,21600.0,41.417,41.4295,41.4046,41.4108,21600.0
2013-09-30 14:50:00,66.32,66.32,66.25,66.26,33100.0,41.4108,41.4108,41.3671,41.3733,33100.0
2013-09-30 14:55:00,66.27,66.27,66.23,66.25,41400.0,41.3796,41.3796,41.3546,41.3671,41400.0
2013-09-30 15:00:00,66.25,66.25,66.13,66.13,34600.0,41.3671,41.3671,41.2922,41.2922,34600.0
2013-09-30 15:05:00,66.13,66.19,66.11,66.16,31400.0,41.2922,41.3296,41.2797,41.3109,31400.0
2013-09-30 15:10:00,66.16,66.16,66.07,66.07,42200.0,41.3109,41.3109,41.2547,41.2547,42200.0
2013-09-30 15:15:00,66.08,66.09,66.01,66.08,51600.0,41.2609,41.2672,41.2172,41.2609,51600.0
2013-09-30 15:20:00,66.09,66.09,66.0,66.04,44200.0,41.2672,41.2672,41.211,41.236,44200.0
2013-09-30 15:25:00,66.04,66.08,66.0,66.02,38100.0,41.236,41.2609,41.211,41.2235,38100.0
2013-09-30 15:30:00,66.02,66.04,65.94,65.94,66500.0,41.2235,41.236,41.1735,41.1735,66500.0
2013-09-30 15:35:00,65.94,66.01,65.91,65.94,98000.0,41.1735,41.2172,41.1548,41.1735,98000.0
2013-09-30 15:40:00,65.93,65.95,65.89,65.92,72500.0,41.1673,41.1798,41.1423,41.161,72500.0
2013-09-30 15:45:00,65.92,66.04,65.92,65.98,147400.0,41.161,41.236,41.161,41.1985,147400.0
2013-09-30 15:50:00,65.98,66.07,65.97,66.06,85600.0,41.1985,41.2547,41.1923,41.2485,85600.0
2013-09-30 15:55:00,66.06,66.15,66.02,66.14,138900.0,41.2485,41.3047,41.2235,41.2984,138900.0
2013-10-01 09:30:00,66.15,66.54,66.0,66.43,109100.0,41.3047,41.5482,41.211,41.4795,109100.0
2013-10-01 09:35:00,66.44,66.44,66.17,66.17,49300.0,41.4857,41.4857,41.3171,41.3171,49300.0
2013-10-01 09:40:00,66.17,66.26,66.07,66.21,63000.0,41.3171,41.3733,41.2547,41.3421,63000.0
2013-10-01 09:45:00,66.23,66.61,66.21,66.59,74500.0,41.3546,41.5919,41.3421,41.5794,74500.0
2013-10-01 09:50:00,66.6,66.69,66.56,66.62,80400.0,41.5856,41.6418,41.5607,41.5981,80400.0
2013-10-01 09:55:00,66.6,66.77,66.6,66.77,39200.0,41.5856,41.6918,41.5856,41.6918,39200.0
2013-10-01 10:00:00,66.77,66.78,66.63,66.73,56000.0,41.6918,41.698,41.6044,41.6668,56000.0
2013-10-01 10:05:00,66.72,66.87,66.69,66.87,114100.0,41.6606,41.7542,41.6418,41.7542,114100.0
2013-10-01 10:10:00,66.89,67.03,66.84,66.9,117800.0,41.7667,41.8541,41.7355,41.773,117800.0
2013-10-01 10:15:00,66.89,67.02,66.89,66.95,73200.0,41.7667,41.8479,41.7667,41.8042,73200.0
2013-10-01 10:20:00,66.94,67.0,66.9,66.96,53900.0,41.7979,41.8354,41.773,41.8104,53900.0
2013-10-01 10:25:00,66.97,66.98,66.9,66.9,70700.0,41.8167,41.8229,41.773,41.773,70700.0
2013-10-01 10:30:00,66.93,67.03,66.9,67.02,76100.0,41.7917,41.8541,41.773,41.8479,76100.0
2013-10-01 10:35:00,67.01,67.05,66.98,67.0,40300.0,41.8416,41.8666,41.8229,41.8354,40300.0
2013-10-01 10:40:00,67.01,67.07,66.99,67.05,45900.0,41.8416,41.8791,41.8292,41.8666,45900.0
2013-10-01 10:45:00,67.06,67.15,67.06,67.1,39800.0,41.8729,41.9291,41.8729,41.8978,39800.0
2013-10-01 10:50:00,67.09,67.12,67.05,67.06,40800.0,41.8916,41.9103,41.8666,41.8729,40800.0
2013-10-01 10:55:00,67.07,67.18,67.07,67.15,88100.0,41.8791,41.9478,41.8791,41.9291,88100.0
2013-10-01 11:00:00,67.17,67.21,67.13,67.15,78200.0,41.9416,41.9665,41.9166,41.9291,78200.0
2013-10-01 11:05:00,67.17,67.31,67.17,67.29,90600.0,41.9416,42.029,41.9416,42.0165,90600.0
2013-10-01 11:10:00,67.31,67.36,67.3,67.3,44000.0,42.029,42.0602,42.0227,42.0227,44000.0
2013-10-01 11:15:00,67.31,67.36,67.28,67.34,34200.0,42.029,42.0602,42.0102,42.0477,34200.0
2013-10-01 11:20:00,67.34,67.41,67.33,67.4,23400.0,42.0477,42.0914,42.0415,42.0852,23400.0
2013-10-01 11:25:00,67.4,67.45,67.36,67.44,54300.0,42.0852,42.1164,42.0602,42.1101,54300.0
2013-10-01 11:30:00,67.45,67.57,67.45,67.57,42000.0,42.1164,42.1913,42.1164,42.1913,42000.0
2013-10-01 11:35:00,67.59,67.62,67.53,67.59,49100.0,42.2038,42.2225,42.1663,42.2038,49100.0
2013-10-01 11:40:00,67.61,67.68,67.61,67.67,52500.0,42.2163,42.26,42.2163,42.2538,52500.0
2013-10-01 11:45:00,67.67,67.8,67.66,67.78,88300.0,42.2538,42.3349,42.2475,42.3224,88300.0
2013-10-01 11:50:00,67.78,67.78,67.6,67.62,37500.0,42.3224,42.3224,42.21,42.2225,37500.0
2013-10-01 11:55:00,67.61,67.64,67.53,67.54,41800.0,42.2163,42.235,42.1663,42.1726,41800.0
2013-10-01 12:00:00,67.55,67.58,67.48,67.49,31100.0,42.1788,42.1976,42.1351,42.1414,31100.0
2013-10-01 12:05:00,67.5,67.52,67.46,67.47,28900.0,42.1476,42.1601,42.1226,42.1289,28900.0
2013-10-01 12:10:00,67.47,67.47,67.38,67.38,12400.0,42.1289,42.1289,42.0727,42.0727,12400.0
2013-10-01 12:15:00,67.37,67.37,67.31,67.33,22500.0,42.0664,42.0664,42.029,42.0415,22500.0
2013-10-01 12:20:00,67.34,67.38,67.32,67.34,28400.0,42.0477,42.0727,42.0352,42.0477,28400.0
2013-10-01 12:25:00,67.33,67.39,67.32,67.36,27400.0,42.0415,42.0789,42.0352,42.0602,27400.0
2013-10-01 12:30:00,67.37,67.41,67.35,67.38,20400.0,42.0664,42.0914,42.0539,42.0727,20400.0
2013-10-01 12:35:00,67.39,67.42,67.38,67.42,36700.0,42.0789,42.0977,42.0727,42.0977,36700.0
2013-10-01 12:40:00,67.41,67.54,67.41,67.52,30300.0,42.0914,42.1726,42.0914,42.1601,30300.0
2013-10-01 12:45:00,67.51,67.52,67.5,67.51,17400.0,42.1539,42.1601,42.1476,42.1539,17400.0
2013-10-01 12:50:00,67.52,67.56,67.5,67.55,34500.0,42.1601,42.1851,42.1476,42.1788,34500.0
2013-10-01 12:55:00,67.54,67.57,67.51,67.57,10400.0,42.1726,42.1913,42.1539,42.1913,10400.0
2013-10-01 13:00:00,67.57,67.58,67.52,67.53,21400.0,42.1913,42.1976,42.1601,42.1663,21400.0
2013-10-01 13:05:00,67.53,67.58,67.52,67.58,14100.0,42.1663,42.1976,42.1601,42.1976,14100.0
2013-10-01 13:10:00,67.59,67.61,67.56,67.58,16600.0,42.2038,42.2163,42.1851,42.1976,16600.0
2013-10-01 13:15:00,67.59,67.61,67.58,67.6,20800.0,42.2038,42.2163,42.1976,42.21,20800.0
2013-10-01 13:20:00,67.61,67.61,67.56,67.59,20200.0,42.2163,42.2163,42.1851,42.2038,20200.0
2013-10-01 13:25:00,67.59,67.59,67.52,67.54,25500.0,42.2038,42.2038,42.1601,42.1726,25500.0
2013-10-01 13:30:00,67.55,67.56,67.48,67.48,15300.0,42.1788,42.1851,42.1351,42.1351,15300.0
2013-10-01 13:35:00,67.49,67.49,67.42,67.47,12200.0,42.1414,42.1414,42.0977,42.1289,12200.0
2013-10-01 13:40:00,67.46,67.5,67.45,67.49,21300.0,42.1226,42.1476,42.1164,42.1414,21300.0
2013-10-01 13:45:00,67.5,67.52,67.45,67.49,46500.0,42.1476,42.1601,42.1164,42.1414,46500.0
2013-10-01 13:50:00,67.49,67.49,67.42,67.44,41300.0,42.1414,42.1414,42.0977,42.1101,41300.0
2013-10-01 13:55:00,67.45,67.49,67.45,67.48,23000.0,42.1164,42.1414,42.1164,42.1351,23000.0
2013-10-01 14:00:00,67.48,67.48,67.41,67.41,68700.0,42.1351,42.1351,42.0914,42.0914,68700.0
2013-10-01 14:05:00,67.42,67.42,67.36,67.37,24900.0,42.0977,42.0977,42.0602,42.0664,24900.0
2013-10-01 14:10:00,67.37,67.37,67.33,67.35,26300.0,42.0664,42.0664,42.0415,42.0539,26300.0
2013-10-01 14:15:00,67.34,67.34,67.29,67.31,31200.0,42.0477,42.0477,42.0165,42.029,31200.0
2013-10-01 14:20:00,67.3,67.3,67.23,67.24,47800.0,42.0227,42.0227,41.979,41.9853,47800.0
2013-10-01 14:25:00,67.23,67.23,67.13,67.14,37100.0,41.979,41.979,41.9166,41.9228,37100.0
2013-10-01 14:30:00,67.14,67.16,67.04,67.06,33600.0,41.9228,41.9353,41.8604,41.8729,33600.0
2013-10-01 14:35:00,67.05,67.07,66.98,67.07,205400.0,41.8666,41.8791,41.8229,41.8791,205400.0
2013-10-01 14:40:00,67.06,67.14,67.05,67.13,58000.0,41.8729,41.9228,41.8666,41.9166,58000.0
2013-10-01 14:45:00,67.13,67.13,67.07,67.11,68200.0,41.9166,41.9166,41.8791,41.9041,68200.0
2013-10-01 14:50:00,67.11,67.12,67.06,67.08,50800.0,41.9041,41.9103,41.8729,41.8854,50800.0
2013-10-01 14:55:00,67.09,67.13,67.08,67.12,27300.0,41.8916,41.9166,41.8854,41.9103,27300.0
2013-10-01 15:00:00,67.13,67.14,67.08,67.09,30000.0,41.9166,41.9228,41.8854,41.8916,30000.0
2013-10-01 15:05:00,67.09,67.09,67.03,67.07,37700.0,41.8916,41.8916,41.8541,41.8791,37700.0
2013-10-01 15:10:00,67.06,67.12,67.06,67.12,42800.0,41.8729,41.9103,41.8729,41.9103,42800.0
2013-10-01 15:15:00,67.11,67.17,67.09,67.1,47500.0,41.9041,41.9416,41.8916,41.8978,47500.0
2013-10-01 15:20:00,67.11,67.11,67.02,67.04,48500.0,41.9041,41.9041,41.8479,41.8604,48500.0
2013-10-01 15:25:00,67.04,67.11,67.04,67.07,39800.0,41.8604,41.9041,41.8604,41.8791,39800.0
2013-10-01 15:30:00,67.08,67.13,67.08,67.12,52900.0,41.8854,41.9166,41.8854,41.9103,52900.0
2013-10-01 15:35:00,67.12,67.2,67.12,67.16,61100.0,41.9103,41.9603,41.9103,41.9353,61100.0
2013-10-01 15:40:00,67.17,67.18,67.06,67.06,169400.0,41.9416,41.9478,41.8729,41.8729,169400.0
2013-10-01 15:45:00,67.06,67.06,66.96,66.98,75700.0,41.8729,41.8729,41.8104,41.8229,75700.0
2013-10-01 15:50:00,66.99,67.02,66.93,66.98,170000.0,41.8292,41.8479,41.7917,41.8229,170000.0
2013-10-01 15:55:00,66.97,67.12,66.92,67.12,158500.0,41.8167,41.9103,41.7855,41.9103,158500.0
2013-10-02 09:30:00,66.78,67.22,66.77,67.03,42800.0,41.698,41.9728,41.6918,41.8541,42800.0
2013-10-02 09:35:00,67.03,67.06,66.88,66.88,23000.0,41.8541,41.8729,41.7605,41.7605,23000.0
2013-10-02 09:40:00,66.85,67.03,66.78,66.81,24500.0,41.7417,41.8541,41.698,41.7168,24500.0
2013-10-02 09:45:00,66.81,66.97,66.81,66.92,50100.0,41.7168,41.8167,41.7168,41.7855,50100.0
2013-10-02 09:50:00,66.96,67.0,66.83,66.93,68100.0,41.8104,41.8354,41.7293,41.7917,68100.0
2013-10-02 09:55:00,66.96,66.97,66.8,66.86,49600.0,41.8104,41.8167,41.7105,41.748,49600.0
2013-10-02 10:00:00,66.89,66.95,66.85,66.87,24900.0,41.7667,41.8042,41.7417,41.7542,24900.0
2013-10-02 10:05:00,66.86,66.91,66.69,66.72,47300.0,41.748,41.7792,41.6418,41.6606,47300.0
2013-10-02 10:10:00,66.72,66.76,66.61,66.65,39000.0,41.6606,41.6855,41.5919,41.6169,39000.0
2013-10-02 10:15:00,66.65,66.68,66.61,66.63,55100.0,41.6169,41.6356,41.5919,41.6044,55100.0
2013-10-02 10:20:00,66.63,66.65,66.58,66.59,18800.0,41.6044,41.6169,41.5732,41.5794,18800.0
2013-10-02 10:25:00,66.59,66.65,66.57,66.65,34900.0,41.5794,41.6169,41.5669,41.6169,34900.0
2013-10-02 10:30:00,66.64,66.64,66.45,66.52,44500.0,41.6106,41.6106,41.492,41.5357,44500.0
2013-10-02 10:35:00,66.51,66.62,66.48,66.59,24400.0,41.5294,41.5981,41.5107,41.5794,24400.0
2013-10-02 10:40:00,66.58,66.58,66.49,66.52,96600.0,41.5732,41.5732,41.517,41.5357,96600.0
2013-10-02 10:45:00,66.52,66.55,66.48,66.51,22400.0,41.5357,41.5544,41.5107,41.5294,22400.0
2013-10-02 10:50:00,66.51,66.55,66.49,66.54,24500.0,41.5294,41.5544,41.517,41.5482,24500.0
2013-10-02 10:55:00,66.54,66.57,66.51,66.51,26700.0,41.5482,41.5669,41.5294,41.5294,26700.0
2013-10-02 11:00:00,66.52,66.55,66.47,66.53,15600.0,41.5357,41.5544,41.5045,41.5419,15600.0
2013-10-02 11:05:00,66.54,66.56,66.51,66.51,11000.0,41.5482,41.5607,41.5294,41.5294,11000.0
2013-10-02 11:10:00,66.53,66.58,66.53,66.57,16200.0,41.5419,41.5732,41.5419,41.5669,16200.0
2013-10-02 11:15:00,66.57,66.68,66.57,66.67,23200.0,41.5669,41.6356,41.5669,41.6293,23200.0
2013-10-02 11:20:00,66.7,66.74,66.69,66.73,18900.0,41.6481,41.6731,41.6418,41.6668,18900.0
2013-10-02 11:25:00,66.72,66.75,66.7,66.7,16600.0,41.6606,41.6793,41.6481,41.6481,16600.0
2013-10-02 11:30:00,66.7,66.8,66.69,66.76,18200.0,41.6481,41.7105,41.6418,41.6855,18200.0
2013-10-02 11:35:00,66.77,66.77,66.63,66.65,34100.0,41.6918,41.6918,41.6044,41.6169,34100.0
2013-10-02 11:40:00,66.64,66.67,66.57,66.58,19200.0,41.6106,41.6293,41.5669,41.5732,19200.0
2013-10-02 11:45:00,66.56,66.67,66.56,66.64,11400.0,41.5607,41.6293,41.5607,41.6106,11400.0
2013-10-02 11:50:00,66.64,66.69,66.64,66.67,9900.0,41.6106,41.6418,41.6106,41.6293,9900.0
2013-10-02 11:55:00,66.68,66.71,66.65,66.68,11900.0,41.6356,41.6543,41.6169,41.6356,11900.0
2013-10-02 12:00:00,66.69,66.73,66.68,66.71,11300.0,41.6418,41.6668,41.6356,41.6543,11300.0
2013-10-02 12:05:00,66.71,66.72,66.69,66.7,8000.0,41.6543,41.6606,41.6418,41.6481,8000.0
2013-10-02 12:10:00,66.71,66.76,66.69,66.72,11300.0,41.6543,41.6855,41.6418,41.6606,11300.0
2013-10-02 12:15:00,66.72,66.81,66.7,66.81,11600.0,41.6606,41.7168,41.6481,41.7168,11600.0
2013-10-02 12:20:00,66.82,66.83,66.79,66.81,12800.0,41.723,41.7293,41.7043,41.7168,12800.0
2013-10-02 12:25:00,66.81,66.85,66.8,66.85,15700.0,41.7168,41.7417,41.7105,41.7417,15700.0
2013-10-02 12:30:00,66.85,66.91,66.85,66.89,13900.0,41.7417,41.7792,41.7417,41.7667,13900.0
2013-10-02 12:35:00,66.88,66.92,66.87,66.92,15700.0,41.7605,41.7855,41.7542,41.7855,15700.0
2013-10-02 12:40:00,66.91,66.97,66.9,66.97,15200.0,41.7792,41.8167,41.773,41.8167,15200.0
2013-10-02 12:45:00,66.96,66.96,66.91,66.92,17700.0,41.8104,41.8104,41.7792,41.7855,17700.0
2013-10-02 12:50:00,66.92,67.06,66.9,67.05,67400.0,41.7855,41.8729,41.773,41.8666,67400.0
2013-10-02 12:55:00,67.06,67.09,67.05,67.08,29600.0,41.8729,41.8916,41.8666,41.8854,29600.0
2013-10-02 13:00:00,67.08,67.19,67.08,67.17,116100.0,41.8854,41.954,41.8854,41.9416,116100.0
2013-10-02 13:05:00,67.19,67.21,67.12,67.14,21800.0,41.954,41.9665,41.9103,41.9228,21800.0
2013-10-02 13:10:00,67.12,67.16,67.12,67.16,44500.0,41.9103,41.9353,41.9103,41.9353,44500.0
2013-10-02 13:15:00,67.16,67.2,67.15,67.18,78800.0,41.9353,41.9603,41.9291,41.9478,78800.0
2013-10-02 13:20:00,67.17,67.22,67.17,67.21,58200.0,41.9416,41.9728,41.9416,41.9665,58200.0
2013-10-02 13:25:00,67.21,67.24,67.19,67.22,53700.0,41.9665,41.9853,41.954,41.9728,53700.0
2013-10-02 13:30:00,67.22,67.23,67.19,67.21,15600.0,41.9728,41.979,41.954,41.9665,15600.0
2013-10-02 13:35:00,67.2,67.24,67.2,67.22,13900.0,41.9603,41.9853,41.9603,41.9728,13900.0
2013-10-02 13:40:00,67.21,67.21,67.18,67.19,10900.0,41.9665,41.9665,41.9478,41.954,10900.0
2013-10-02 13:45:00,67.17,67.2,67.13,67.14,15500.0,41.9416,41.9603,41.9166,41.9228,15500.0
2013-10-02 13:50:00,67.14,67.17,67.13,67.14,14600.0,41.9228,41.9416,41.9166,41.9228,14600.0
2013-10-02 13:55:00,67.14,67.14,67.09,67.09,25400.0,41.9228,41.9228,41.8916,41.8916,25400.0
2013-10-02 14:00:00,67.09,67.11,67.05,67.05,28200.0,41.8916,41.9041,41.8666,41.8666,28200.0
2013-10-02 14:05:00,67.05,67.13,67.05,67.09,20800.0,41.8666,41.9166,41.8666,41.8916,20800.0
2013-10-02 14:10:00,67.09,67.12,67.05,67.09,16100.0,41.8916,41.9103,41.8666,41.8916,16100.0
2013-10-02 14:15:00,67.07,67.08,67.05,67.07,10100.0,41.8791,41.8854,41.8666,41.8791,10100.0
2013-10-02 14:20:00,67.05,67.1,67.05,67.08,17400.0,41.8666,41.8978,41.8666,41.8854,17400.0
2013-10-02 14:25:00,67.09,67.09,67.05,67.07,14800.0,41.8916,41.8916,41.8666,41.8791,14800.0
2013-10-02 14:30:00,67.06,67.09,67.02,67.08,32500.0,41.8729,41.8916,41.8479,41.8854,32500.0
2013-10-02 14:35:00,67.08,67.08,66.99,67.0,18700.0,41.8854,41.8854,41.8292,41.8354,18700.0
2013-10-02 14:40:00,67.01,67.02,66.99,67.01,18400.0,41.8416,41.8479,41.8292,41.8416,18400.0
2013-10-02 14:45:00,67.0,67.03,66.99,67.0,23500.0,41.8354,41.8541,41.8292,41.8354,23500.0
2013-10-02 14:50:00,67.01,67.04,66.98,66.99,29600.0,41.8416,41.8604,41.8229,41.8292,29600.0
2013-10-02 14:55:00,66.98,67.0,66.94,67.0,10800.0,41.8229,41.8354,41.7979,41.8354,10800.0
2013-10-02 15:00:00,66.98,67.0,66.95,66.99,16200.0,41.8229,41.8354,41.8042,41.8292,16200.0
2013-10-02 15:05:00,66.99,67.02,66.99,67.0,13900.0,41.8292,41.8479,41.8292,41.8354,13900.0
2013-10-02 15:10:00,67.01,67.03,67.01,67.02,14700.0,41.8416,41.8541,41.8416,41.8479,14700.0
2013-10-02 15:15:00,67.03,67.06,67.01,67.04,17000.0,41.8541,41.8729,41.8416,41.8604,17000.0
2013-10-02 15:20:00,67.03,67.03,66.98,67.0,23800.0,41.8541,41.8541,41.8229,41.8354,23800.0
2013-10-02 15:25:00,67.01,67.02,66.99,67.02,13500.0,41.8416,41.8479,41.8292,41.8479,13500.0
2013-10-02 15:30:00,67.03,67.11,67.02,67.1,37100.0,41.8541,41.9041,41.8479,41.8978,37100.0
2013-10-02 15:35:00,67.08,67.09,67.05,67.06,18300.0,41.8854,41.8916,41.8666,41.8729,18300.0
2013-10-02 15:40:00,67.05,67.07,67.04,67.06,37100.0,41.8666,41.8791,41.8604,41.8729,37100.0
2013-10-02 15:45:00,67.06,67.07,67.03,67.05,33100.0,41.8729,41.8791,41.8541,41.8666,33100.0
2013-10-02 15:50:00,67.05,67.09,67.04,67.08,57100.0,41.8666,41.8916,41.8604,41.8854,57100.0
2013-10-02 15:55:00,67.07,67.19,67.05,67.19,148400.0,41.8791,41.954,41.8666,41.954,148400.0
2013-10-03 09:30:00,66.92,67.06,66.84,66.95,88900.0,41.7855,41.8729,41.7355,41.8042,88900.0
2013-10-03 09:35:00,66.94,66.94,66.53,66.74,33400.0,41.7979,41.7979,41.5419,41.6731,33400.0
2013-10-03 09:40:00,66.73,66.9,66.65,66.68,28400.0,41.6668,41.773,41.6169,41.6356,28400.0
2013-10-03 09:45:00,66.67,66.76,66.61,66.63,36400.0,41.6293,41.6855,41.5919,41.6044,36400.0
2013-10-03 09:50:00,66.63,66.64,66.51,66.51,41900.0,41.6044,41.6106,41.5294,41.5294,41900.0
2013-10-03 09:55:00,66.51,66.57,66.36,66.39,41200.0,41.5294,41.5669,41.4358,41.4545,41200.0
2013-10-03 10:00:00,66.42,66.44,66.34,66.35,57000.0,41.4732,41.4857,41.4233,41.4295,57000.0
2013-10-03 10:05:00,66.37,66.39,66.23,66.26,67000.0,41.442,41.4545,41.3546,41.3733,67000.0
2013-10-03 10:10:00,66.24,66.29,66.12,66.14,60700.0,41.3609,41.3921,41.2859,41.2984,60700.0
2013-10-03 10:15:00,66.14,66.22,66.09,66.11,79300.0,41.2984,41.3484,41.2672,41.2797,79300.0
2013-10-03 10:20:00,66.11,66.15,65.98,66.08,98600.0,41.2797,41.3047,41.1985,41.2609,98600.0
2013-10-03 10:25:00,66.08,66.23,66.05,66.2,37800.0,41.2609,41.3546,41.2422,41.3359,37800.0
2013-10-03 10:30:00,66.19,66.19,66.07,66.12,70700.0,41.3296,41.3296,41.2547,41.2859,70700.0
2013-10-03 10:35:00,66.12,66.22,66.11,66.18,57300.0,41.2859,41.3484,41.2797,41.3234,57300.0
2013-10-03 10:40:00,66.18,66.19,66.12,66.14,32800.0,41.3234,41.3296,41.2859,41.2984,32800.0
2013-10-03 10:45:00,66.14,66.16,66.08,66.13,50600.0,41.2984,41.3109,41.2609,41.2922,50600.0
2013-10-03 10:50:00,66.13,66.15,66.1,66.12,24800.0,41.2922,41.3047,41.2734,41.2859,24800.0
2013-10-03 10:55:00,66.12,66.21,66.12,66.16,26900.0,41.2859,41.3421,41.2859,41.3109,26900.0
2013-10-03 11:00:00,66.13,66.14,66.09,66.11,33800.0,41.2922,41.2984,41.2672,41.2797,33800.0
2013-10-03 11:05:00,66.07,66.19,66.07,66.16,22800.0,41.2547,41.3296,41.2547,41.3109,22800.0
2013-10-03 11:10:00,66.15,66.16,66.09,66.11,18900.0,41.3047,41.3109,41.2672,41.2797,18900.0
2013-10-03 11:15:00,66.1,66.11,66.08,66.09,14400.0,41.2734,41.2797,41.2609,41.2672,14400.0
2013-10-03 11:20:00,66.09,66.12,66.05,66.09,25300.0,41.2672,41.2859,41.2422,41.2672,25300.0
2013-10-03 11:25:00,66.1,66.11,66.07,66.11,25700.0,41.2734,41.2797,41.2547,41.2797,25700.0
2013-10-03 11:30:00,66.09,66.11,66.04,66.09,28400.0,41.2672,41.2797,41.236,41.2672,28400.0
2013-10-03 11:35:00,66.08,66.11,66.01,66.11,30800.0,41.2609,41.2797,41.2172,41.2797,30800.0
2013-10-03 11:40:00,66.08,66.1,66.01,66.05,14700.0,41.2609,41.2734,41.2172,41.2422,14700.0
2013-10-03 11:45:00,66.03,66.04,65.96,66.0,43800.0,41.2297,41.236,41.186,41.211,43800.0
2013-10-03 11:50:00,66.0,66.04,65.98,66.01,49300.0,41.211,41.236,41.1985,41.2172,49300.0
2013-10-03 11:55:00,66.02,66.02,65.9,65.91,32700.0,41.2235,41.2235,41.1486,41.1548,32700.0
2013-10-03 12:00:00,65.91,65.93,65.84,65.84,39000.0,41.1548,41.1673,41.1111,41.1111,39000.0
2013-10-03 12:05:00,65.84,65.88,65.82,65.85,27400.0,41.1111,41.1361,41.0986,41.1173,27400.0
2013-10-03 12:10:00,65.87,65.91,65.84,65.87,22700.0,41.1298,41.1548,41.1111,41.1298,22700.0
2013-10-03 12:15:00,65.85,65.89,65.83,65.84,40700.0,41.1173,41.1423,41.1048,41.1111,40700.0
2013-10-03 12:20:00,65.86,65.89,65.82,65.83,31900.0,41.1236,41.1423,41.0986,41.1048,31900.0
2013-10-03 12:25:00,65.81,65.84,65.79,65.81,29200.0,41.0924,41.1111,41.0799,41.0924,29200.0
2013-10-03 12:30:00,65.8,65.87,65.8,65.85,36200.0,41.0861,41.1298,41.0861,41.1173,36200.0
2013-10-03 12:35:00,65.84,65.85,65.81,65.84,24600.0,41.1111,41.1173,41.0924,41.1111,24600.0
2013-10-03 12:40:00,65.84,65.85,65.79,65.8,49700.0,41.1111,41.1173,41.0799,41.0861,49700.0
2013-10-03 12:45:00,65.81,65.92,65.8,65.92,61100.0,41.0924,41.161,41.0861,41.161,61100.0
2013-10-03 12:50:00,65.91,65.94,65.89,65.92,35200.0,41.1548,41.1735,41.1423,41.161,35200.0
2013-10-03 12:55:00,65.92,65.95,65.92,65.93,16700.0,41.161,41.1798,41.161,41.1673,16700.0
2013-10-03 13:00:00,65.93,65.98,65.91,65.97,40700.0,41.1673,41.1985,41.1548,41.1923,40700.0
2013-10-03 13:05:00,65.95,66.05,65.92,66.04,42300.0,41.1798,41.2422,41.161,41.236,42300.0
2013-10-03 13:10:00,66.03,66.1,66.02,66.08,42300.0,41.2297,41.2734,41.2235,41.2609,42300.0
2013-10-03 13:15:00,66.08,66.11,66.05,66.07,45200.0,41.2609,41.2797,41.2422,41.2547,45200.0
2013-10-03 13:20:00,66.08,66.09,66.04,66.04,50200.0,41.2609,41.2672,41.236,41.236,50200.0
2013-10-03 13:25:00,66.04,66.14,66.03,66.14,77400.0,41.236,41.2984,41.2297,41.2984,77400.0
2013-10-03 13:30:00,66.15,66.24,66.13,66.24,88700.0,41.3047,41.3609,41.2922,41.3609,88700.0
2013-10-03 13:35:00,66.25,66.26,66.14,66.17,106100.0,41.3671,41.3733,41.2984,41.3171,106100.0
2013-10-03 13:40:00,66.17,66.17,66.11,66.13,60000.0,41.3171,41.3171,41.2797,41.2922,60000.0
2013-10-03 13:45:00,66.13,66.17,66.12,66.14,38900.0,41.2922,41.3171,41.2859,41.2984,38900.0
2013-10-03 13:50:00,66.14,66.14,65.98,66.0,93600.0,41.2984,41.2984,41.1985,41.211,93600.0
2013-10-03 13:55:00,65.99,66.08,65.99,66.06,62000.0,41.2047,41.2609,41.2047,41.2485,62000.0
2013-10-03 14:00:00,66.06,66.06,66.01,66.02,28100.0,41.2485,41.2485,41.2172,41.2235,28100.0
2013-10-03 14:05:00,66.03,66.05,65.92,65.94,42200.0,41.2297,41.2422,41.161,41.1735,42200.0
2013-10-03 14:10:00,65.94,65.96,65.89,65.89,41500.0,41.1735,41.186,41.1423,41.1423,41500.0
2013-10-03 14:15:00,65.87,65.87,65.81,65.84,42600.0,41.1298,41.1298,41.0924,41.1111,42600.0
2013-10-03 14:20:00,65.85,65.85,65.68,65.69,102200.0,41.1173,41.1173,41.0112,41.0174,102200.0
2013-10-03 14:25:00,65.69,65.79,65.69,65.77,84300.0,41.0174,41.0799,41.0174,41.0674,84300.0
2013-10-03 14:30:00,65.77,65.82,65.73,65.82,41100.0,41.0674,41.0986,41.0424,41.0986,41100.0
2013-10-03 14:35:00,65.81,65.87,65.8,65.81,42800.0,41.0924,41.1298,41.0861,41.0924,42800.0
2013-10-03 14:40:00,65.81,65.86,65.79,65.81,47100.0,41.0924,41.1236,41.0799,41.0924,47100.0
2013-10-03 14:45:00,65.81,65.86,65.79,65.84,41800.0,41.0924,41.1236,41.0799,41.1111,41800.0
2013-10-03 14:50:00,65.85,65.91,65.84,65.89,2432500.0,41.1173,41.1548,41.1111,41.1423,2432500.0
2013-10-03 14:55:00,65.9,65.95,65.9,65.93,79200.0,41.1486,41.1798,41.1486,41.1673,79200.0
2013-10-03 15:00:00,65.92,65.92,65.86,65.91,36700.0,41.161,41.161,41.1236,41.1548,36700.0
2013-10-03 15:05:00,65.9,65.91,65.86,65.87,30700.0,41.1486,41.1548,41.1236,41.1298,30700.0
2013-10-03 15:10:00,65.87,65.88,65.82,65.82,27400.0,41.1298,41.1361,41.0986,41.0986,27400.0
2013-10-03 15:15:00,65.82,65.84,65.8,65.84,25900.0,41.0986,41.1111,41.0861,41.1111,25900.0
2013-10-03 15:20:00,65.84,65.87,65.8,65.84,34400.0,41.1111,41.1298,41.0861,41.1111,34400.0
2013-10-03 15:25:00,65.84,65.87,65.79,65.87,18100.0,41.1111,41.1298,41.0799,41.1298,18100.0
2013-10-03 15:30:00,65.88,65.9,65.85,65.85,22900.0,41.1361,41.1486,41.1173,41.1173,22900.0
2013-10-03 15:35:00,65.86,65.92,65.85,65.91,27100.0,41.1236,41.161,41.1173,41.1548,27100.0
2013-10-03 15:40:00,65.92,65.94,65.9,65.94,31800.0,41.161,41.1735,41.1486,41.1735,31800.0
2013-10-03 15:45:00,65.93,65.93,65.84,65.84,57200.0,41.1673,41.1673,41.1111,41.1111,57200.0
2013-10-03 15:50:00,65.85,65.93,65.85,65.91,49600.0,41.1173,41.1673,41.1173,41.1548,49600.0
2013-10-03 15:55:00,65.9,66.06,65.88,66.02,159700.0,41.1486,41.2485,41.1361,41.2235,159700.0
2013-10-04 09:30:00,66.06,66.17,66.02,66.06,78900.0,41.2485,41.3171,41.2235,41.2485,78900.0
2013-10-04 09:35:00,66.09,66.19,66.06,66.15,11400.0,41.2672,41.3296,41.2485,41.3047,11400.0
2013-10-04 09:40:00,66.19,66.2,65.97,65.97,11600.0,41.3296,41.3359,41.1923,41.1923,11600.0
2013-10-04 09:45:00,65.89,66.24,65.89,66.21,21100.0,41.1423,41.3609,41.1423,41.3421,21100.0
2013-10-04 09:50:00,66.22,66.28,66.16,66.2,93500.0,41.3484,41.3858,41.3109,41.3359,93500.0
2013-10-04 09:55:00,66.21,66.34,66.21,66.34,43900.0,41.3421,41.4233,41.3421,41.4233,43900.0
2013-10-04 10:00:00,66.34,66.42,66.29,66.36,74800.0,41.4233,41.4732,41.3921,41.4358,74800.0
2013-10-04 10:05:00,66.35,66.41,66.26,66.28,45100.0,41.4295,41.467,41.3733,41.3858,45100.0
2013-10-04 10:10:00,66.26,66.34,66.22,66.23,18500.0,41.3733,41.4233,41.3484,41.3546,18500.0
2013-10-04 10:15:00,66.22,66.3,66.2,66.21,42900.0,41.3484,41.3983,41.3359,41.3421,42900.0
2013-10-04 10:20:00,66.21,66.24,66.16,66.16,22900.0,41.3421,41.3609,41.3109,41.3109,22900.0
2013-10-04 10:25:00,66.17,66.23,66.17,66.17,22200.0,41.3171,41.3546,41.3171,41.3171,22200.0
2013-10-04 10:30:00,66.13,66.31,66.13,66.29,29000.0,41.2922,41.4046,41.2922,41.3921,29000.0
2013-10-04 10:35:00,66.29,66.35,66.26,66.31,32400.0,41.3921,41.4295,41.3733,41.4046,32400.0
2013-10-04 10:40:00,66.31,66.31,66.14,66.14,6200.0,41.4046,41.4046,41.2984,41.2984,6200.0
2013-10-04 10:45:00,66.1,66.14,66.03,66.03,18500.0,41.2734,41.2984,41.2297,41.2297,18500.0
2013-10-04 10:50:00,66.04,66.04,65.95,66.03,19900.0,41.236,41.236,41.1798,41.2297,19900.0
2013-10-04 10:55:00,66.03,66.03,65.95,65.95,3600.0,41.2297,41.2297,41.1798,41.1798,3600.0
2013-10-04 11:00:00,65.94,65.94,65.75,65.81,25700.0,41.1735,41.1735,41.0549,41.0924,25700.0
2013-10-04 11:05:00,65.81,65.81,65.61,65.61,34900.0,41.0924,41.0924,40.9675,40.9675,34900.0
2013-10-04 11:10:00,65.63,65.68,65.59,65.61,14100.0,40.98,41.0112,40.955,40.9675,14100.0
2013-10-04 11:15:00,65.6,65.65,65.53,65.64,33200.0,40.9612,40.9925,40.9175,40.9862,33200.0
2013-10-04 11:20:00,65.63,65.7,65.59,65.69,52000.0,40.98,41.0237,40.955,41.0174,52000.0
2013-10-04 11:25:00,65.7,65.73,65.68,65.68,21400.0,41.0237,41.0424,41.0112,41.0112,21400.0
2013-10-04 11:30:00,65.67,65.78,65.64,65.78,19300.0,41.0049,41.0736,40.9862,41.0736,19300.0
2013-10-04 11:35:00,65.76,65.76,65.7,65.74,20600.0,41.0611,41.0611,41.0237,41.0486,20600.0
2013-10-04 11:40:00,65.74,65.75,65.72,65.74,2900.0,41.0486,41.0549,41.0362,41.0486,2900.0
2013-10-04 11:45:00,65.74,65.82,65.7,65.81,14400.0,41.0486,41.0986,41.0237,41.0924,14400.0
2013-10-04 11:50:00,65.83,65.89,65.83,65.85,15500.0,41.1048,41.1423,41.1048,41.1173,15500.0
2013-10-04 11:55:00,65.87,65.9,65.83,65.88,12500.0,41.1298,41.1486,41.1048,41.1361,12500.0
2013-10-04 12:00:00,65.88,65.89,65.83,65.83,6700.0,41.1361,41.1423,41.1048,41.1048,6700.0
2013-10-04 12:05:00,65.83,65.9,65.83,65.89,9800.0,41.1048,41.1486,41.1048,41.1423,9800.0
2013-10-04 12:10:00,65.88,65.94,65.86,65.91,9400.0,41.1361,41.1735,41.1236,41.1548,9400.0
2013-10-04 12:15:00,65.92,66.0,65.92,66.0,10300.0,41.161,41.211,41.161,41.211,10300.0
2013-10-04 12:20:00,66.01,66.06,65.99,66.05,17700.0,41.2172,41.2485,41.2047,41.2422,17700.0
2013-10-04 12:25:00,66.03,66.06,65.97,66.06,32900.0,41.2297,41.2485,41.1923,41.2485,32900.0
2013-10-04 12:30:00,66.08,66.1,66.05,66.08,14900.0,41.2609,41.2734,41.2422,41.2609,14900.0
2013-10-04 12:35:00,66.08,66.09,66.06,66.09,7400.0,41.2609,41.2672,41.2485,41.2672,7400.0
2013-10-04 12:40:00,66.09,66.1,66.05,66.07,9800.0,41.2672,41.2734,41.2422,41.2547,9800.0
2013-10-04 12:45:00,66.08,66.08,66.03,66.03,12300.0,41.2609,41.2609,41.2297,41.2297,12300.0
2013-10-04 12:50:00,66.03,66.06,66.02,66.06,4800.0,41.2297,41.2485,41.2235,41.2485,4800.0
2013-10-04 12:55:00,66.05,66.06,66.02,66.02,21100.0,41.2422,41.2485,41.2235,41.2235,21100.0
2013-10-04 13:00:00,66.02,66.05,66.01,66.02,6000.0,41.2235,41.2422,41.2172,41.2235,6000.0
2013-10-04 13:05:00,66.02,66.04,66.0,66.0,34600.0,41.2235,41.236,41.211,41.211,34600.0
2013-10-04 13:10:00,66.01,66.01,65.95,65.95,25500.0,41.2172,41.2172,41.1798,41.1798,25500.0
2013-10-04 13:15:00,65.94,65.96,65.91,65.92,7300.0,41.1735,41.186,41.1548,41.161,7300.0
2013-10-04 13:20:00,65.91,65.91,65.85,65.86,11100.0,41.1548,41.1548,41.1173,41.1236,11100.0
2013-10-04 13:25:00,65.84,65.88,65.82,65.86,11400.0,41.1111,41.1361,41.0986,41.1236,11400.0
2013-10-04 13:30:00,65.86,65.9,65.85,65.9,31400.0,41.1236,41.1486,41.1173,41.1486,31400.0
2013-10-04 13:35:00,65.9,65.95,65.9,65.93,10200.0,41.1486,41.1798,41.1486,41.1673,10200.0
2013-10-04 13:40:00,65.92,65.92,65.87,65.87,23300.0,41.161,41.161,41.1298,41.1298,23300.0
2013-10-04 13:45:00,65.87,65.87,65.83,65.84,22200.0,41.1298,41.1298,41.1048,41.1111,22200.0
2013-10-04 13:50:00,65.84,65.84,65.79,65.82,17400.0,41.1111,41.1111,41.0799,41.0986,17400.0
2013-10-04 13:55:00,65.81,65.82,65.76,65.76,28300.0,41.0924,41.0986,41.0611,41.0611,28300.0
2013-10-04 14:00:00,65.76,65.84,65.76,65.8,30200.0,41.0611,41.1111,41.0611,41.0861,30200.0
2013-10-04 14:05:00,65.81,65.85,65.78,65.79,39400.0,41.0924,41.1173,41.0736,41.0799,39400.0
2013-10-04 14:10:00,65.79,65.85,65.79,65.85,12400.0,41.0799,41.1173,41.0799,41.1173,12400.0
2013-10-04 14:15:00,65.85,65.86,65.83,65.84,24100.0,41.1173,41.1236,41.1048,41.1111,24100.0
2013-10-04 14:20:00,65.84,65.84,65.73,65.75,36300.0,41.1111,41.1111,41.0424,41.0549,36300.0
2013-10-04 14:25:00,65.75,65.84,65.75,65.83,15700.0,41.0549,41.1111,41.0549,41.1048,15700.0
2013-10-04 14:30:00,65.83,65.93,65.83,65.88,13700.0,41.1048,41.1673,41.1048,41.1361,13700.0
2013-10-04 14:35:00,65.89,65.93,65.89,65.89,17800.0,41.1423,41.1673,41.1423,41.1423,17800.0
2013-10-04 14:40:00,65.89,65.9,65.86,65.87,16900.0,41.1423,41.1486,41.1236,41.1298,16900.0
2013-10-04 14:45:00,65.86,65.9,65.85,65.89,13200.0,41.1236,41.1486,41.1173,41.1423,13200.0
2013-10-04 14:50:00,65.89,65.92,65.89,65.89,11800.0,41.1423,41.161,41.1423,41.1423,11800.0
2013-10-04 14:55:00,65.89,65.9,65.78,65.79,22600.0,41.1423,41.1486,41.0736,41.0799,22600.0
2013-10-04 15:00:00,65.79,65.84,65.79,65.81,31200.0,41.0799,41.1111,41.0799,41.0924,31200.0
2013-10-04 15:05:00,65.8,65.86,65.8,65.83,21700.0,41.0861,41.1236,41.0861,41.1048,21700.0
2013-10-04 15:10:00,65.83,65.89,65.83,65.88,26100.0,41.1048,41.1423,41.1048,41.1361,26100.0
2013-10-04 15:15:00,65.87,65.92,65.84,65.92,42000.0,41.1298,41.161,41.1111,41.161,42000.0
2013-10-04 15:20:00,65.92,65.93,65.88,65.88,32200.0,41.161,41.1673,41.1361,41.1361,32200.0
2013-10-04 15:25:00,65.89,65.9,65.84,65.85,56000.0,41.1423,41.1486,41.1111,41.1173,56000.0
2013-10-04 15:30:00,65.86,65.89,65.85,65.87,49600.0,41.1236,41.1423,41.1173,41.1298,49600.0
2013-10-04 15:35:00,65.87,65.9,65.85,65.88,44600.0,41.1298,41.1486,41.1173,41.1361,44600.0
2013-10-04 15:40:00,65.89,65.9,65.84,65.86,83800.0,41.1423,41.1486,41.1111,41.1236,83800.0
2013-10-04 15:45:00,65.86,65.91,65.86,65.9,127300.0,41.1236,41.1548,41.1236,41.1486,127300.0
2013-10-04 15:50:00,65.9,65.92,65.87,65.89,117300.0,41.1486,41.161,41.1298,41.1423,117300.0
2013-10-04 15:55:00,65.89,65.94,65.87,65.92,134200.0,41.1423,41.1735,41.1298,41.161,134200.0
2013-10-07 09:30:00,65.53,65.7,65.5,65.6,92200.0,40.9175,41.0237,40.8988,40.9612,92200.0
2013-10-07 09:35:00,65.56,65.79,65.56,65.69,35100.0,40.9363,41.0799,40.9363,41.0174,35100.0
2013-10-07 09:40:00,65.64,65.71,65.6,65.71,27900.0,40.9862,41.0299,40.9612,41.0299,27900.0
2013-10-07 09:45:00,65.7,65.76,65.6,65.76,42300.0,41.0237,41.0611,40.9612,41.0611,42300.0
2013-10-07 09:50:00,65.76,65.95,65.75,65.95,41300.0,41.0611,41.1798,41.0549,41.1798,41300.0
2013-10-07 09:55:00,65.97,66.01,65.88,65.88,26400.0,41.1923,41.2172,41.1361,41.1361,26400.0
2013-10-07 10:00:00,65.89,65.9,65.7,65.76,41600.0,41.1423,41.1486,41.0237,41.0611,41600.0
2013-10-07 10:05:00,65.8,66.0,65.79,66.0,30200.0,41.0861,41.211,41.0799,41.211,30200.0
2013-10-07 10:10:00,65.99,66.09,65.99,66.01,26500.0,41.2047,41.2672,41.2047,41.2172,26500.0
2013-10-07 10:15:00,66.02,66.07,66.02,66.04,38200.0,41.2235,41.2547,41.2235,41.236,38200.0
2013-10-07 10:20:00,66.05,66.15,66.0,66.11,76800.0,41.2422,41.3047,41.211,41.2797,76800.0
2013-10-07 10:25:00,66.09,66.16,66.07,66.15,24900.0,41.2672,41.3109,41.2547,41.3047,24900.0
2013-10-07 10:30:00,66.15,66.22,66.15,66.22,33100.0,41.3047,41.3484,41.3047,41.3484,33100.0
2013-10-07 10:35:00,66.23,66.24,66.17,66.23,37800.0,41.3546,41.3609,41.3171,41.3546,37800.0
2013-10-07 10:40:00,66.22,66.35,66.22,66.32,30100.0,41.3484,41.4295,41.3484,41.4108,30100.0
2013-10-07 10:45:00,66.32,66.33,66.27,66.29,20100.0,41.4108,41.417,41.3796,41.3921,20100.0
2013-10-07 10:50:00,66.31,66.38,66.31,66.37,23900.0,41.4046,41.4483,41.4046,41.442,23900.0
2013-10-07 10:55:00,66.36,66.37,66.31,66.33,27900.0,41.4358,41.442,41.4046,41.417,27900.0
2013-10-07 11:00:00,66.33,66.34,66.2,66.3,44400.0,41.417,41.4233,41.3359,41.3983,44400.0
2013-10-07 11:05:00,66.3,66.44,66.3,66.41,35300.0,41.3983,41.4857,41.3983,41.467,35300.0
2013-10-07 11:10:00,66.42,66.47,66.41,66.45,26800.0,41.4732,41.5045,41.467,41.492,26800.0
2013-10-07 11:15:00,66.45,66.46,66.39,66.41,27400.0,41.492,41.4982,41.4545,41.467,27400.0
2013-10-07 11:20:00,66.41,66.42,66.37,66.38,24900.0,41.467,41.4732,41.442,41.4483,24900.0
2013-10-07 11:25:00,66.38,66.43,66.35,66.38,24700.0,41.4483,41.4795,41.4295,41.4483,24700.0
2013-10-07 11:30:00,66.39,66.47,66.39,66.42,39000.0,41.4545,41.5045,41.4545,41.4732,39000.0
2013-10-07 11:35:00,66.44,66.45,66.36,66.36,37500.0,41.4857,41.492,41.4358,41.4358,37500.0
2013-10-07 11:40:00,66.35,66.36,66.31,66.36,13000.0,41.4295,41.4358,41.4046,41.4358,13000.0
2013-10-07 11:45:00,66.36,66.42,66.36,66.41,18400.0,41.4358,41.4732,41.4358,41.467,18400.0
2013-10-07 11:50:00,66.41,66.42,66.37,66.38,16500.0,41.467,41.4732,41.442,41.4483,16500.0
2013-10-07 11:55:00,66.38,66.42,66.36,66.4,9300.0,41.4483,41.4732,41.4358,41.4608,9300.0
2013-10-07 12:00:00,66.39,66.42,66.38,66.41,13600.0,41.4545,41.4732,41.4483,41.467,13600.0
2013-10-07 12:05:00,66.4,66.46,66.39,66.44,13500.0,41.4608,41.4982,41.4545,41.4857,13500.0
2013-10-07 12:10:00,66.43,66.44,66.38,66.4,19400.0,41.4795,41.4857,41.4483,41.4608,19400.0
2013-10-07 12:15:00,66.4,66.42,66.38,66.39,7500.0,41.4608,41.4732,41.4483,41.4545,7500.0
2013-10-07 12:20:00,66.4,66.4,66.34,66.34,12000.0,41.4608,41.4608,41.4233,41.4233,12000.0
2013-10-07 12:25:00,66.34,66.34,66.31,66.33,12100.0,41.4233,41.4233,41.4046,41.417,12100.0
2013-10-07 12:30:00,66.32,66.32,66.26,66.3,29100.0,41.4108,41.4108,41.3733,41.3983,29100.0
2013-10-07 12:35:00,66.29,66.31,66.29,66.29,14500.0,41.3921,41.4046,41.3921,41.3921,14500.0
2013-10-07 12:40:00,66.29,66.34,66.29,66.33,18100.0,41.3921,41.4233,41.3921,41.417,18100.0
2013-10-07 12:45:00,66.34,66.37,66.33,66.35,18500.0,41.4233,41.442,41.417,41.4295,18500.0
2013-10-07 12:50:00,66.35,66.36,66.31,66.31,13300.0,41.4295,41.4358,41.4046,41.4046,13300.0
2013-10-07 12:55:00,66.32,66.32,66.24,66.26,8400.0,41.4108,41.4108,41.3609,41.3733,8400.0
2013-10-07 13:00:00,66.25,66.32,66.25,66.27,14900.0,41.3671,41.4108,41.3671,41.3796,14900.0
2013-10-07 13:05:00,66.28,66.3,66.25,66.28,10800.0,41.3858,41.3983,41.3671,41.3858,10800.0
2013-10-07 13:10:00,66.27,66.34,66.27,66.33,14600.0,41.3796,41.4233,41.3796,41.417,14600.0
2013-10-07 13:15:00,66.33,66.36,66.31,66.34,15100.0,41.417,41.4358,41.4046,41.4233,15100.0
2013-10-07 13:20:00,66.33,66.34,66.28,66.29,7300.0,41.417,41.4233,41.3858,41.3921,7300.0
2013-10-07 13:25:00,66.29,66.31,66.23,66.27,17000.0,41.3921,41.4046,41.3546,41.3796,17000.0
2013-10-07 13:30:00,66.28,66.31,66.26,66.27,21400.0,41.3858,41.4046,41.3733,41.3796,21400.0
2013-10-07 13:35:00,66.27,66.28,66.21,66.22,19300.0,41.3796,41.3858,41.3421,41.3484,19300.0
2013-10-07 13:40:00,66.22,66.27,66.21,66.24,27900.0,41.3484,41.3796,41.3421,41.3609,27900.0
2013-10-07 13:45:00,66.24,66.25,66.23,66.23,16900.0,41.3609,41.3671,41.3546,41.3546,16900.0
2013-10-07 13:50:00,66.23,66.23,66.21,66.22,24500.0,41.3546,41.3546,41.3421,41.3484,24500.0
2013-10-07 13:55:00,66.22,66.28,66.22,66.27,40200.0,41.3484,41.3858,41.3484,41.3796,40200.0
2013-10-07 14:00:00,66.28,66.36,66.28,66.33,26700.0,41.3858,41.4358,41.3858,41.417,26700.0
2013-10-07 14:05:00,66.34,66.35,66.26,66.28,41900.0,41.4233,41.4295,41.3733,41.3858,41900.0
2013-10-07 14:10:00,66.29,66.32,66.27,66.3,22000.0,41.3921,41.4108,41.3796,41.3983,22000.0
2013-10-07 14:15:00,66.3,66.31,66.28,66.31,19700.0,41.3983,41.4046,41.3858,41.4046,19700.0
2013-10-07 14:20:00,66.33,66.34,66.31,66.32,19500.0,41.417,41.4233,41.4046,41.4108,19500.0
2013-10-07 14:25:00,66.33,66.38,66.31,66.34,24200.0,41.417,41.4483,41.4046,41.4233,24200.0
2013-10-07 14:30:00,66.36,66.36,66.32,66.34,17400.0,41.4358,41.4358,41.4108,41.4233,17400.0
2013-10-07 14:35:00,66.35,66.35,66.33,66.34,9500.0,41.4295,41.4295,41.417,41.4233,9500.0
2013-10-07 14:40:00,66.33,66.35,66.28,66.28,28500.0,41.417,41.4295,41.3858,41.3858,28500.0
2013-10-07 14:45:00,66.26,66.32,66.26,66.32,39100.0,41.3733,41.4108,41.3733,41.4108,39100.0
2013-10-07 14:50:00,66.32,66.32,66.29,66.3,22400.0,41.4108,41.4108,41.3921,41.3983,22400.0
2013-10-07 14:55:00,66.31,66.36,66.3,66.36,41900.0,41.4046,41.4358,41.3983,41.4358,41900.0
2013-10-07 15:00:00,66.36,66.38,66.33,66.34,22400.0,41.4358,41.4483,41.417,41.4233,22400.0
2013-10-07 15:05:00,66.34,66.35,66.31,66.33,20400.0,41.4233,41.4295,41.4046,41.417,20400.0
2013-10-07 15:10:00,66.33,66.34,66.29,66.31,21800.0,41.417,41.4233,41.3921,41.4046,21800.0
2013-10-07 15:15:00,66.31,66.35,66.31,66.33,14500.0,41.4046,41.4295,41.4046,41.417,14500.0
2013-10-07 15:20:00,66.33,66.35,66.27,66.27,32100.0,41.417,41.4295,41.3796,41.3796,32100.0
2013-10-07 15:25:00,66.28,66.29,66.27,66.27,23200.0,41.3858,41.3921,41.3796,41.3796,23200.0
2013-10-07 15:30:00,66.27,66.28,66.25,66.26,15200.0,41.3796,41.3858,41.3671,41.3733,15200.0
2013-10-07 15:35:00,66.25,66.26,66.22,66.23,29700.0,41.3671,41.3733,41.3484,41.3546,29700.0
2013-10-07 15:40:00,66.23,66.24,66.2,66.23,24100.0,41.3546,41.3609,41.3359,41.3546,24100.0
2013-10-07 15:45:00,66.24,66.24,66.17,66.19,43900.0,41.3609,41.3609,41.3171,41.3296,43900.0
2013-10-07 15:50:00,66.19,66.23,66.17,66.21,58000.0,41.3296,41.3546,41.3171,41.3421,58000.0
2013-10-07 15:55:00,66.21,66.24,66.16,66.19,125100.0,41.3421,41.3609,41.3109,41.3296,125100.0
2013-10-08 09:30:00,66.11,66.19,66.06,66.15,34000.0,41.2797,41.3296,41.2485,41.3047,34000.0
2013-10-08 09:35:00,66.1,66.21,66.1,66.17,20600.0,41.2734,41.3421,41.2734,41.3171,20600.0
2013-10-08 09:40:00,66.17,66.27,66.08,66.23,25100.0,41.3171,41.3796,41.2609,41.3546,25100.0
2013-10-08 09:45:00,66.23,66.24,66.17,66.21,28500.0,41.3546,41.3609,41.3171,41.3421,28500.0
2013-10-08 09:50:00,66.2,66.3,66.14,66.27,106300.0,41.3359,41.3983,41.2984,41.3796,106300.0
2013-10-08 09:55:00,66.27,66.28,66.15,66.25,40800.0,41.3796,41.3858,41.3047,41.3671,40800.0
2013-10-08 10:00:00,66.26,66.26,66.11,66.19,38100.0,41.3733,41.3733,41.2797,41.3296,38100.0
2013-10-08 10:05:00,66.2,66.21,66.08,66.09,21200.0,41.3359,41.3421,41.2609,41.2672,21200.0
2013-10-08 10:10:00,66.08,66.16,66.05,66.13,28200.0,41.2609,41.3109,41.2422,41.2922,28200.0
2013-10-08 10:15:00,66.14,66.21,66.07,66.18,17700.0,41.2984,41.3421,41.2547,41.3234,17700.0
2013-10-08 10:20:00,66.19,66.21,66.14,66.18,16300.0,41.3296,41.3421,41.2984,41.3234,16300.0
2013-10-08 10:25:00,66.19,66.26,66.17,66.24,31500.0,41.3296,41.3733,41.3171,41.3609,31500.0
2013-10-08 10:30:00,66.25,66.28,66.2,66.21,21600.0,41.3671,41.3858,41.3359,41.3421,21600.0
2013-10-08 10:35:00,66.21,66.38,66.2,66.33,16900.0,41.3421,41.4483,41.3359,41.417,16900.0
2013-10-08 10:40:00,66.32,66.37,66.28,66.37,21900.0,41.4108,41.442,41.3858,41.442,21900.0
2013-10-08 10:45:00,66.38,66.42,66.36,66.37,26300.0,41.4483,41.4732,41.4358,41.442,26300.0
2013-10-08 10:50:00,66.36,66.36,66.25,66.26,14100.0,41.4358,41.4358,41.3671,41.3733,14100.0
2013-10-08 10:55:00,66.24,66.28,66.18,66.27,25000.0,41.3609,41.3858,41.3234,41.3796,25000.0
2013-10-08 11:00:00,66.28,66.28,66.17,66.23,11800.0,41.3858,41.3858,41.3171,41.3546,11800.0
2013-10-08 11:05:00,66.23,66.28,66.2,66.27,15600.0,41.3546,41.3858,41.3359,41.3796,15600.0
2013-10-08 11:10:00,66.25,66.27,66.2,66.24,8800.0,41.3671,41.3796,41.3359,41.3609,8800.0
2013-10-08 11:15:00,66.23,66.23,66.12,66.15,40300.0,41.3546,41.3546,41.2859,41.3047,40300.0
2013-10-08 11:20:00,66.17,66.17,66.07,66.08,55100.0,41.3171,41.3171,41.2547,41.2609,55100.0
2013-10-08 11:25:00,66.09,66.1,66.04,66.04,8000.0,41.2672,41.2734,41.236,41.236,8000.0
2013-10-08 11:30:00,66.05,66.06,66.0,66.0,50200.0,41.2422,41.2485,41.211,41.211,50200.0
2013-10-08 11:35:00,66.02,66.05,65.97,66.0,30700.0,41.2235,41.2422,41.1923,41.211,30700.0
2013-10-08 11:40:00,66.0,66.01,65.97,65.99,10200.0,41.211,41.2172,41.1923,41.2047,10200.0
2013-10-08 11:45:00,65.99,65.99,65.9,65.92,43300.0,41.2047,41.2047,41.1486,41.161,43300.0
2013-10-08 11:50:00,65.91,65.95,65.9,65.91,31600.0,41.1548,41.1798,41.1486,41.1548,31600.0
2013-10-08 11:55:00,65.92,65.94,65.89,65.93,10700.0,41.161,41.1735,41.1423,41.1673,10700.0
2013-10-08 12:00:00,65.94,65.94,65.9,65.91,26300.0,41.1735,41.1735,41.1486,41.1548,26300.0
2013-10-08 12:05:00,65.91,65.91,65.82,65.87,22400.0,41.1548,41.1548,41.0986,41.1298,22400.0
2013-10-08 12:10:00,65.85,65.89,65.82,65.83,27600.0,41.1173,41.1423,41.0986,41.1048,27600.0
2013-10-08 12:15:00,65.83,65.89,65.82,65.85,42600.0,41.1048,41.1423,41.0986,41.1173,42600.0
2013-10-08 12:20:00,65.85,65.88,65.82,65.82,10300.0,41.1173,41.1361,41.0986,41.0986,10300.0
2013-10-08 12:25:00,65.81,65.84,65.76,65.8,44900.0,41.0924,41.1111,41.0611,41.0861,44900.0
2013-10-08 12:30:00,65.78,65.8,65.67,65.68,135500.0,41.0736,41.0861,41.0049,41.0112,135500.0
2013-10-08 12:35:00,65.68,65.79,65.68,65.78,15200.0,41.0112,41.0799,41.0112,41.0736,15200.0
2013-10-08 12:40:00,65.78,65.82,65.77,65.82,12500.0,41.0736,41.0986,41.0674,41.0986,12500.0
2013-10-08 12:45:00,65.81,65.87,65.78,65.79,38300.0,41.0924,41.1298,41.0736,41.0799,38300.0
2013-10-08 12:50:00,65.77,65.78,65.72,65.75,14400.0,41.0674,41.0736,41.0362,41.0549,14400.0
2013-10-08 12:55:00,65.75,65.79,65.75,65.78,4400.0,41.0549,41.0799,41.0549,41.0736,4400.0
2013-10-08 13:00:00,65.78,65.83,65.76,65.76,54900.0,41.0736,41.1048,41.0611,41.0611,54900.0
2013-10-08 13:05:00,65.77,65.78,65.72,65.75,19500.0,41.0674,41.0736,41.0362,41.0549,19500.0
2013-10-08 13:10:00,65.72,65.74,65.69,65.72,16200.0,41.0362,41.0486,41.0174,41.0362,16200.0
2013-10-08 13:15:00,65.71,65.73,65.7,65.71,21400.0,41.0299,41.0424,41.0237,41.0299,21400.0
2013-10-08 13:20:00,65.72,65.73,65.69,65.71,20000.0,41.0362,41.0424,41.0174,41.0299,20000.0
2013-10-08 13:25:00,65.71,65.78,65.7,65.78,11000.0,41.0299,41.0736,41.0237,41.0736,11000.0
2013-10-08 13:30:00,65.77,65.81,65.74,65.76,29900.0,41.0674,41.0924,41.0486,41.0611,29900.0
2013-10-08 13:35:00,65.76,65.8,65.76,65.78,9800.0,41.0611,41.0861,41.0611,41.0736,9800.0
2013-10-08 13:40:00,65.8,65.8,65.72,65.76,19100.0,41.0861,41.0861,41.0362,41.0611,19100.0
2013-10-08 13:45:00,65.74,65.75,65.71,65.74,17400.0,41.0486,41.0549,41.0299,41.0486,17400.0
2013-10-08 13:50:00,65.75,65.77,65.75,65.75,4900.0,41.0549,41.0674,41.0549,41.0549,4900.0
2013-10-08 13:55:00,65.77,65.81,65.75,65.76,24000.0,41.0674,41.0924,41.0549,41.0611,24000.0
2013-10-08 14:00:00,65.75,65.76,65.7,65.73,23500.0,41.0549,41.0611,41.0237,41.0424,23500.0
2013-10-08 14:05:00,65.73,65.73,65.67,65.68,28900.0,41.0424,41.0424,41.0049,41.0112,28900.0
2013-10-08 14:10:00,65.68,65.73,65.67,65.69,14000.0,41.0112,41.0424,41.0049,41.0174,14000.0
2013-10-08 14:15:00,65.71,65.71,65.62,65.64,23200.0,41.0299,41.0299,40.9737,40.9862,23200.0
2013-10-08 14:20:00,65.63,65.73,65.61,65.72,55500.0,40.98,41.0424,40.9675,41.0362,55500.0
2013-10-08 14:25:00,65.72,65.79,65.71,65.75,60400.0,41.0362,41.0799,41.0299,41.0549,60400.0
2013-10-08 14:30:00,65.74,65.8,65.7,65.7,39600.0,41.0486,41.0861,41.0237,41.0237,39600.0
2013-10-08 14:35:00,65.72,65.75,65.69,65.72,45400.0,41.0362,41.0549,41.0174,41.0362,45400.0
2013-10-08 14:40:00,65.72,65.76,65.7,65.74,29500.0,41.0362,41.0611,41.0237,41.0486,29500.0
2013-10-08 14:45:00,65.75,65.75,65.68,65.7,55200.0,41.0549,41.0549,41.0112,41.0237,55200.0
2013-10-08 14:50:00,65.68,65.68,65.63,65.65,55800.0,41.0112,41.0112,40.98,40.9925,55800.0
2013-10-08 14:55:00,65.64,65.72,65.62,65.71,42600.0,40.9862,41.0362,40.9737,41.0299,42600.0
2013-10-08 15:00:00,65.71,65.74,65.68,65.7,26600.0,41.0299,41.0486,41.0112,41.0237,26600.0
2013-10-08 15:05:00,65.69,65.7,65.64,65.65,39700.0,41.0174,41.0237,40.9862,40.9925,39700.0
2013-10-08 15:10:00,65.64,65.67,65.61,65.61,22600.0,40.9862,41.0049,40.9675,40.9675,22600.0
2013-10-08 15:15:00,65.62,65.69,65.62,65.67,27500.0,40.9737,41.0174,40.9737,41.0049,27500.0
2013-10-08 15:20:00,65.67,65.73,65.67,65.71,39900.0,41.0049,41.0424,41.0049,41.0299,39900.0
2013-10-08 15:25:00,65.7,65.72,65.66,65.68,35300.0,41.0237,41.0362,40.9987,41.0112,35300.0
2013-10-08 15:30:00,65.68,65.7,65.63,65.64,43700.0,41.0112,41.0237,40.98,40.9862,43700.0
2013-10-08 15:35:00,65.63,65.66,65.58,65.62,39800.0,40.98,40.9987,40.9487,40.9737,39800.0
2013-10-08 15:40:00,65.62,65.67,65.61,65.63,45600.0,40.9737,41.0049,40.9675,40.98,45600.0
2013-10-08 15:45:00,65.64,65.67,65.58,65.6,54100.0,40.9862,41.0049,40.9487,40.9612,54100.0
2013-10-08 15:50:00,65.6,65.65,65.57,65.57,53700.0,40.9612,40.9925,40.9425,40.9425,53700.0
2013-10-08 15:55:00,65.56,65.57,65.47,65.51,115400.0,40.9363,40.9425,40.8801,40.905,115400.0
2013-10-09 09:30:00,65.5,65.8,65.5,65.69,41200.0,40.8988,41.0861,40.8988,41.0174,41200.0
2013-10-09 09:35:00,65.69,65.73,65.58,65.72,35500.0,41.0174,41.0424,40.9487,41.0362,35500.0
2013-10-09 09:40:00,65.72,65.72,65.59,65.7,47900.0,41.0362,41.0362,40.955,41.0237,47900.0
2013-10-09 09:45:00,65.7,66.0,65.7,65.94,32300.0,41.0237,41.211,41.0237,41.1735,32300.0
2013-10-09 09:50:00,65.97,66.06,65.96,65.97,25100.0,41.1923,41.2485,41.186,41.1923,25100.0
2013-10-09 09:55:00,65.98,66.16,65.98,66.14,35900.0,41.1985,41.3109,41.1985,41.2984,35900.0
2013-10-09 10:00:00,66.13,66.13,66.05,66.07,42900.0,41.2922,41.2922,41.2422,41.2547,42900.0
2013-10-09 10:05:00,66.07,66.11,65.96,66.04,51800.0,41.2547,41.2797,41.186,41.236,51800.0
2013-10-09 10:10:00,66.06,66.15,66.05,66.14,29300.0,41.2485,41.3047,41.2422,41.2984,29300.0
2013-10-09 10:15:00,66.1,66.18,66.05,66.07,25100.0,41.2734,41.3234,41.2422,41.2547,25100.0
2013-10-09 10:20:00,66.05,66.13,66.0,66.12,51400.0,41.2422,41.2922,41.211,41.2859,51400.0
2013-10-09 10:25:00,66.11,66.12,66.01,66.1,45900.0,41.2797,41.2859,41.2172,41.2734,45900.0
2013-10-09 10:30:00,66.1,66.12,66.01,66.03,65600.0,41.2734,41.2859,41.2172,41.2297,65600.0
2013-10-09 10:35:00,66.01,66.11,66.0,66.02,51400.0,41.2172,41.2797,41.211,41.2235,51400.0
2013-10-09 10:40:00,66.04,66.04,65.98,66.0,31700.0,41.236,41.236,41.1985,41.211,31700.0
2013-10-09 10:45:00,66.0,66.0,65.87,65.94,30000.0,41.211,41.211,41.1298,41.1735,30000.0
2013-10-09 10:50:00,65.94,65.98,65.82,65.82,49700.0,41.1735,41.1985,41.0986,41.0986,49700.0
2013-10-09 10:55:00,65.82,65.86,65.81,65.83,38900.0,41.0986,41.1236,41.0924,41.1048,38900.0
2013-10-09 11:00:00,65.84,65.89,65.82,65.87,35400.0,41.1111,41.1423,41.0986,41.1298,35400.0
2013-10-09 11:05:00,65.87,65.9,65.76,65.76,46200.0,41.1298,41.1486,41.0611,41.0611,46200.0
2013-10-09 11:10:00,65.76,65.76,65.66,65.66,49500.0,41.0611,41.0611,40.9987,40.9987,49500.0
2013-10-09 11:15:00,65.65,65.66,65.63,65.63,13000.0,40.9925,40.9987,40.98,40.98,13000.0
2013-10-09 11:20:00,65.64,65.65,65.58,65.6,30100.0,40.9862,40.9925,40.9487,40.9612,30100.0
2013-10-09 11:25:00,65.6,65.63,65.54,65.55,19400.0,40.9612,40.98,40.9238,40.93,19400.0
2013-10-09 11:30:00,65.55,65.6,65.52,65.56,43500.0,40.93,40.9612,40.9113,40.9363,43500.0
2013-10-09 11:35:00,65.57,65.62,65.54,65.56,40300.0,40.9425,40.9737,40.9238,40.9363,40300.0
2013-10-09 11:40:00,65.57,65.61,65.57,65.58,21400.0,40.9425,40.9675,40.9425,40.9487,21400.0
2013-10-09 11:45:00,65.61,65.66,65.6,65.62,23000.0,40.9675,40.9987,40.9612,40.9737,23000.0
2013-10-09 11:50:00,65.63,65.63,65.58,65.62,32000.0,40.98,40.98,40.9487,40.9737,32000.0
2013-10-09 11:55:00,65.61,65.67,65.61,65.63,36100.0,40.9675,41.0049,40.9675,40.98,36100.0
2013-10-09 12:00:00,65.64,65.67,65.64,65.65,58400.0,40.9862,41.0049,40.9862,40.9925,58400.0
2013-10-09 12:05:00,65.65,65.65,65.61,65.63,17400.0,40.9925,40.9925,40.9675,40.98,17400.0
2013-10-09 12:10:00,65.62,65.63,65.61,65.62,8900.0,40.9737,40.98,40.9675,40.9737,8900.0
2013-10-09 12:15:00,65.61,65.65,65.61,65.62,25000.0,40.9675,40.9925,40.9675,40.9737,25000.0
2013-10-09 12:20:00,65.61,65.62,65.55,65.55,25800.0,40.9675,40.9737,40.93,40.93,25800.0
2013-10-09 12:25:00,65.54,65.59,65.54,65.55,9900.0,40.9238,40.955,40.9238,40.93,9900.0
2013-10-09 12:30:00,65.56,65.67,65.56,65.67,15500.0,40.9363,41.0049,40.9363,41.0049,15500.0
2013-10-09 12:35:00,65.69,65.7,65.64,65.65,26400.0,41.0174,41.0237,40.9862,40.9925,26400.0
2013-10-09 12:40:00,65.64,65.64,65.59,65.61,32000.0,40.9862,40.9862,40.955,40.9675,32000.0
2013-10-09 12:45:00,65.61,65.61,65.57,65.6,23500.0,40.9675,40.9675,40.9425,40.9612,23500.0
2013-10-09 12:50:00,65.6,65.62,65.56,65.58,19500.0,40.9612,40.9737,40.9363,40.9487,19500.0
2013-10-09 12:55:00,65.6,65.61,65.59,65.6,10200.0,40.9612,40.9675,40.955,40.9612,10200.0
2013-10-09 13:00:00,65.6,65.64,65.6,65.62,25300.0,40.9612,40.9862,40.9612,40.9737,25300.0
2013-10-09 13:05:00,65.62,65.65,65.62,65.65,11800.0,40.9737,40.9925,40.9737,40.9925,11800.0
2013-10-09 13:10:00,65.64,65.72,65.63,65.72,28400.0,40.9862,41.0362,40.98,41.0362,28400.0
2013-10-09 13:15:00,65.73,65.79,65.72,65.76,48100.0,41.0424,41.0799,41.0362,41.0611,48100.0
2013-10-09 13:20:00,65.8,65.81,65.75,65.78,20300.0,41.0861,41.0924,41.0549,41.0736,20300.0
2013-10-09 13:25:00,65.79,65.85,65.77,65.84,35200.0,41.0799,41.1173,41.0674,41.1111,35200.0
2013-10-09 13:30:00,65.85,65.94,65.85,65.85,27100.0,41.1173,41.1735,41.1173,41.1173,27100.0
2013-10-09 13:35:00,65.86,65.86,65.76,65.77,28500.0,41.1236,41.1236,41.0611,41.0674,28500.0
2013-10-09 13:40:00,65.77,65.83,65.76,65.82,32500.0,41.0674,41.1048,41.0611,41.0986,32500.0
2013-10-09 13:45:00,65.81,65.86,65.81,65.85,31700.0,41.0924,41.1236,41.0924,41.1173,31700.0
2013-10-09 13:50:00,65.84,65.89,65.84,65.85,27500.0,41.1111,41.1423,41.1111,41.1173,27500.0
2013-10-09 13:55:00,65.84,65.85,65.82,65.82,14600.0,41.1111,41.1173,41.0986,41.0986,14600.0
2013-10-09 14:00:00,65.81,65.81,65.67,65.77,18800.0,41.0924,41.0924,41.0049,41.0674,18800.0
2013-10-09 14:05:00,65.77,65.86,65.74,65.85,33600.0,41.0674,41.1236,41.0486,41.1173,33600.0
2013-10-09 14:10:00,65.85,65.86,65.73,65.74,30900.0,41.1173,41.1236,41.0424,41.0486,30900.0
2013-10-09 14:15:00,65.75,65.79,65.71,65.79,38900.0,41.0549,41.0799,41.0299,41.0799,38900.0
2013-10-09 14:20:00,65.78,65.86,65.74,65.78,66500.0,41.0736,41.1236,41.0486,41.0736,66500.0
2013-10-09 14:25:00,65.78,65.78,65.7,65.75,61700.0,41.0736,41.0736,41.0237,41.0549,61700.0
2013-10-09 14:30:00,65.74,65.85,65.73,65.84,52700.0,41.0486,41.1173,41.0424,41.1111,52700.0
2013-10-09 14:35:00,65.85,65.86,65.76,65.77,61800.0,41.1173,41.1236,41.0611,41.0674,61800.0
2013-10-09 14:40:00,65.79,65.8,65.74,65.77,29800.0,41.0799,41.0861,41.0486,41.0674,29800.0
2013-10-09 14:45:00,65.76,65.8,65.73,65.73,39800.0,41.0611,41.0861,41.0424,41.0424,39800.0
2013-10-09 14:50:00,65.72,65.8,65.72,65.75,49300.0,41.0362,41.0861,41.0362,41.0549,49300.0
2013-10-09 14:55:00,65.75,65.8,65.74,65.8,20000.0,41.0549,41.0861,41.0486,41.0861,20000.0
2013-10-09 15:00:00,65.79,65.8,65.75,65.77,26100.0,41.0799,41.0861,41.0549,41.0674,26100.0
2013-10-09 15:05:00,65.78,65.78,65.73,65.73,27400.0,41.0736,41.0736,41.0424,41.0424,27400.0
2013-10-09 15:10:00,65.75,65.76,65.67,65.67,36100.0,41.0549,41.0611,41.0049,41.0049,36100.0
2013-10-09 15:15:00,65.67,65.68,65.62,65.65,28200.0,41.0049,41.0112,40.9737,40.9925,28200.0
2013-10-09 15:20:00,65.65,65.69,65.63,65.64,29100.0,40.9925,41.0174,40.98,40.9862,29100.0
2013-10-09 15:25:00,65.65,65.68,65.64,65.67,17200.0,40.9925,41.0112,40.9862,41.0049,17200.0
2013-10-09 15:30:00,65.67,65.72,65.66,65.71,16600.0,41.0049,41.0362,40.9987,41.0299,16600.0
2013-10-09 15:35:00,65.72,65.72,65.6,65.61,23500.0,41.0362,41.0362,40.9612,40.9675,23500.0
2013-10-09 15:40:00,65.62,65.62,65.56,65.56,25100.0,40.9737,40.9737,40.9363,40.9363,25100.0
2013-10-09 15:45:00,65.58,65.59,65.42,65.44,112700.0,40.9487,40.955,40.8488,40.8613,112700.0
2013-10-09 15:50:00,65.43,65.53,65.4,65.52,120000.0,40.8551,40.9175,40.8363,40.9113,120000.0
2013-10-09 15:55:00,65.54,65.59,65.5,65.53,57300.0,40.9238,40.955,40.8988,40.9175,57300.0
2013-10-10 09:30:00,66.02,66.24,65.89,66.14,45900.0,41.2235,41.3609,41.1423,41.2984,45900.0
2013-10-10 09:35:00,66.13,66.38,66.05,66.32,72100.0,41.2922,41.4483,41.2422,41.4108,72100.0
2013-10-10 09:40:00,66.31,66.4,66.26,66.37,41400.0,41.4046,41.4608,41.3733,41.442,41400.0
2013-10-10 09:45:00,66.37,66.44,66.33,66.43,44100.0,41.442,41.4857,41.417,41.4795,44100.0
2013-10-10 09:50:00,66.42,66.51,66.38,66.51,51500.0,41.4732,41.5294,41.4483,41.5294,51500.0
2013-10-10 09:55:00,66.51,66.51,66.4,66.44,32300.0,41.5294,41.5294,41.4608,41.4857,32300.0
2013-10-10 10:00:00,66.43,66.45,66.38,66.43,25000.0,41.4795,41.492,41.4483,41.4795,25000.0
2013-10-10 10:05:00,66.41,66.44,66.4,66.42,20700.0,41.467,41.4857,41.4608,41.4732,20700.0
2013-10-10 10:10:00,66.45,66.45,66.35,66.4,36700.0,41.492,41.492,41.4295,41.4608,36700.0
2013-10-10 10:15:00,66.39,66.46,66.38,66.46,27800.0,41.4545,41.4982,41.4483,41.4982,27800.0
2013-10-10 10:20:00,66.49,66.63,66.47,66.63,27900.0,41.517,41.6044,41.5045,41.6044,27900.0
2013-10-10 10:25:00,66.63,66.69,66.6,66.63,28700.0,41.6044,41.6418,41.5856,41.6044,28700.0
2013-10-10 10:30:00,66.63,66.64,66.55,66.57,16300.0,41.6044,41.6106,41.5544,41.5669,16300.0
2013-10-10 10:35:00,66.59,66.64,66.59,66.6,19500.0,41.5794,41.6106,41.5794,41.5856,19500.0
2013-10-10 10:40:00,66.62,66.68,66.57,66.65,113100.0,41.5981,41.6356,41.5669,41.6169,113100.0
2013-10-10 10:45:00,66.65,66.75,66.65,66.73,47400.0,41.6169,41.6793,41.6169,41.6668,47400.0
2013-10-10 10:50:00,66.73,66.74,66.68,66.69,42900.0,41.6668,41.6731,41.6356,41.6418,42900.0
2013-10-10 10:55:00,66.69,66.69,66.59,66.59,9400.0,41.6418,41.6418,41.5794,41.5794,9400.0
2013-10-10 11:00:00,66.58,66.6,66.53,66.59,11700.0,41.5732,41.5856,41.5419,41.5794,11700.0
2013-10-10 11:05:00,66.63,66.64,66.6,66.62,13900.0,41.6044,41.6106,41.5856,41.5981,13900.0
2013-10-10 11:10:00,66.61,66.65,66.57,66.65,10300.0,41.5919,41.6169,41.5669,41.6169,10300.0
2013-10-10 11:15:00,66.65,66.66,66.62,66.66,10900.0,41.6169,41.6231,41.5981,41.6231,10900.0
2013-10-10 11:20:00,66.66,66.66,66.63,66.63,10300.0,41.6231,41.6231,41.6044,41.6044,10300.0
2013-10-10 11:25:00,66.63,66.67,66.59,66.65,30400.0,41.6044,41.6293,41.5794,41.6169,30400.0
2013-10-10 11:30:00,66.65,66.76,66.65,66.76,38400.0,41.6169,41.6855,41.6169,41.6855,38400.0
2013-10-10 11:35:00,66.76,66.93,66.74,66.93,48100.0,41.6855,41.7917,41.6731,41.7917,48100.0
2013-10-10 11:40:00,66.94,66.94,66.82,66.83,17900.0,41.7979,41.7979,41.723,41.7293,17900.0
2013-10-10 11:45:00,66.82,66.9,66.82,66.88,16500.0,41.723,41.773,41.723,41.7605,16500.0
2013-10-10 11:50:00,66.86,66.9,66.83,66.85,10700.0,41.748,41.773,41.7293,41.7417,10700.0
2013-10-10 11:55:00,66.85,66.85,66.76,66.76,19100.0,41.7417,41.7417,41.6855,41.6855,19100.0
2013-10-10 12:00:00,66.77,66.78,66.72,66.73,17100.0,41.6918,41.698,41.6606,41.6668,17100.0
2013-10-10 12:05:00,66.72,66.78,66.72,66.76,28400.0,41.6606,41.698,41.6606,41.6855,28400.0
2013-10-10 12:10:00,66.76,66.76,66.72,66.74,9200.0,41.6855,41.6855,41.6606,41.6731,9200.0
2013-10-10 12:15:00,66.74,66.79,66.74,66.77,21300.0,41.6731,41.7043,41.6731,41.6918,21300.0
2013-10-10 12:20:00,66.77,66.79,66.75,66.76,22400.0,41.6918,41.7043,41.6793,41.6855,22400.0
2013-10-10 12:25:00,66.76,66.79,66.75,66.76,14500.0,41.6855,41.7043,41.6793,41.6855,14500.0
2013-10-10 12:30:00,66.76,66.76,66.74,66.74,6600.0,41.6855,41.6855,41.6731,41.6731,6600.0
2013-10-10 12:35:00,66.73,66.77,66.73,66.76,12600.0,41.6668,41.6918,41.6668,41.6855,12600.0
2013-10-10 12:40:00,66.76,66.82,66.75,66.81,6000.0,41.6855,41.723,41.6793,41.7168,6000.0
2013-10-10 12:45:00,66.82,66.83,66.79,66.79,4500.0,41.723,41.7293,41.7043,41.7043,4500.0
2013-10-10 12:50:00,66.78,66.8,66.78,66.8,4600.0,41.698,41.7105,41.698,41.7105,4600.0
2013-10-10 12:55:00,66.81,66.85,66.81,66.85,4500.0,41.7168,41.7417,41.7168,41.7417,4500.0
2013-10-10 13:00:00,66.85,66.86,66.81,66.81,14400.0,41.7417,41.748,41.7168,41.7168,14400.0
2013-10-10 13:05:00,66.82,66.84,66.78,66.78,19800.0,41.723,41.7355,41.698,41.698,19800.0
2013-10-10 13:10:00,66.79,66.81,66.77,66.8,46200.0,41.7043,41.7168,41.6918,41.7105,46200.0
2013-10-10 13:15:00,66.78,66.79,66.74,66.74,17500.0,41.698,41.7043,41.6731,41.6731,17500.0
2013-10-10 13:20:00,66.74,66.76,66.72,66.75,22800.0,41.6731,41.6855,41.6606,41.6793,22800.0
2013-10-10 13:25:00,66.75,66.78,66.74,66.78,8600.0,41.6793,41.698,41.6731,41.698,8600.0
2013-10-10 13:30:00,66.78,66.82,66.77,66.81,15400.0,41.698,41.723,41.6918,41.7168,15400.0
2013-10-10 13:35:00,66.81,66.83,66.79,66.82,16500.0,41.7168,41.7293,41.7043,41.723,16500.0
2013-10-10 13:40:00,66.81,66.86,66.81,66.86,37300.0,41.7168,41.748,41.7168,41.748,37300.0
2013-10-10 13:45:00,66.86,66.87,66.84,66.86,20900.0,41.748,41.7542,41.7355,41.748,20900.0
2013-10-10 13:50:00,66.87,66.9,66.86,66.9,19000.0,41.7542,41.773,41.748,41.773,19000.0
2013-10-10 13:55:00,66.9,66.94,66.89,66.93,107500.0,41.773,41.7979,41.7667,41.7917,107500.0
2013-10-10 14:00:00,66.93,66.95,66.92,66.93,13000.0,41.7917,41.8042,41.7855,41.7917,13000.0
2013-10-10 14:05:00,66.93,66.95,66.92,66.94,14100.0,41.7917,41.8042,41.7855,41.7979,14100.0
2013-10-10 14:10:00,66.94,66.94,66.87,66.88,33400.0,41.7979,41.7979,41.7542,41.7605,33400.0
2013-10-10 14:15:00,66.89,66.9,66.84,66.88,16100.0,41.7667,41.773,41.7355,41.7605,16100.0
2013-10-10 14:20:00,66.87,66.89,66.86,66.88,20100.0,41.7542,41.7667,41.748,41.7605,20100.0
2013-10-10 14:25:00,66.87,66.92,66.87,66.89,21600.0,41.7542,41.7855,41.7542,41.7667,21600.0
2013-10-10 14:30:00,66.89,66.9,66.85,66.89,24100.0,41.7667,41.773,41.7417,41.7667,24100.0
2013-10-10 14:35:00,66.9,66.94,66.9,66.91,24100.0,41.773,41.7979,41.773,41.7792,24100.0
2013-10-10 14:40:00,66.92,66.95,66.92,66.92,36100.0,41.7855,41.8042,41.7855,41.7855,36100.0
2013-10-10 14:45:00,66.93,66.94,66.9,66.91,13400.0,41.7917,41.7979,41.773,41.7792,13400.0
2013-10-10 14:50:00,66.91,66.93,66.89,66.93,22800.0,41.7792,41.7917,41.7667,41.7917,22800.0
2013-10-10 14:55:00,66.94,66.95,66.93,66.95,5600.0,41.7979,41.8042,41.7917,41.8042,5600.0
2013-10-10 15:00:00,66.96,67.06,66.95,67.05,56900.0,41.8104,41.8729,41.8042,41.8666,56900.0
2013-10-10 15:05:00,67.04,67.13,67.04,67.13,23400.0,41.8604,41.9166,41.8604,41.9166,23400.0
2013-10-10 15:10:00,67.14,67.22,67.1,67.21,27100.0,41.9228,41.9728,41.8978,41.9665,27100.0
2013-10-10 15:15:00,67.21,67.22,67.09,67.09,15900.0,41.9665,41.9728,41.8916,41.8916,15900.0
2013-10-10 15:20:00,67.1,67.11,66.98,67.01,33300.0,41.8978,41.9041,41.8229,41.8416,33300.0
2013-10-10 15:25:00,67.03,67.06,66.99,67.05,25400.0,41.8541,41.8729,41.8292,41.8666,25400.0
2013-10-10 15:30:00,67.06,67.07,67.0,67.0,20500.0,41.8729,41.8791,41.8354,41.8354,20500.0
2013-10-10 15:35:00,67.0,67.03,66.97,66.98,25600.0,41.8354,41.8541,41.8167,41.8229,25600.0
2013-10-10 15:40:00,66.99,67.06,66.97,67.04,61400.0,41.8292,41.8729,41.8167,41.8604,61400.0
2013-10-10 15:45:00,67.04,67.11,67.0,67.05,84700.0,41.8604,41.9041,41.8354,41.8666,84700.0
2013-10-10 15:50:00,67.03,67.16,67.0,67.15,95100.0,41.8541,41.9353,41.8354,41.9291,95100.0
2013-10-10 15:55:00,67.15,67.19,67.13,67.16,109500.0,41.9291,41.954,41.9166,41.9353,109500.0
2013-10-11 09:30:00,67.05,67.15,66.92,67.05,31000.0,41.8666,41.9291,41.7855,41.8666,31000.0
2013-10-11 09:35:00,67.05,67.21,67.03,67.19,13200.0,41.8666,41.9665,41.8541,41.954,13200.0
2013-10-11 09:40:00,67.2,67.24,67.01,67.03,33800.0,41.9603,41.9853,41.8416,41.8541,33800.0
2013-10-11 09:45:00,67.03,67.04,66.86,67.03,23100.0,41.8541,41.8604,41.748,41.8541,23100.0
2013-10-11 09:50:00,67.02,67.08,66.96,67.0,16300.0,41.8479,41.8854,41.8104,41.8354,16300.0
2013-10-11 09:55:00,67.02,67.03,66.91,66.92,11600.0,41.8479,41.8541,41.7792,41.7855,11600.0
2013-10-11 10:00:00,66.93,67.01,66.92,66.99,25200.0,41.7917,41.8416,41.7855,41.8292,25200.0
2013-10-11 10:05:00,66.99,67.08,66.99,67.05,23000.0,41.8292,41.8854,41.8292,41.8666,23000.0
2013-10-11 10:10:00,67.04,67.11,67.04,67.09,24300.0,41.8604,41.9041,41.8604,41.8916,24300.0
2013-10-11 10:15:00,67.09,67.1,67.05,67.08,35200.0,41.8916,41.8978,41.8666,41.8854,35200.0
2013-10-11 10:20:00,67.09,67.14,67.07,67.12,32600.0,41.8916,41.9228,41.8791,41.9103,32600.0
2013-10-11 10:25:00,67.1,67.18,67.09,67.18,58900.0,41.8978,41.9478,41.8916,41.9478,58900.0
2013-10-11 10:30:00,67.18,67.22,67.17,67.18,26100.0,41.9478,41.9728,41.9416,41.9478,26100.0
2013-10-11 10:35:00,67.19,67.19,67.14,67.17,28200.0,41.954,41.954,41.9228,41.9416,28200.0
2013-10-11 10:40:00,67.19,67.24,67.18,67.21,24500.0,41.954,41.9853,41.9478,41.9665,24500.0
2013-10-11 10:45:00,67.21,67.22,67.17,67.18,37400.0,41.9665,41.9728,41.9416,41.9478,37400.0
2013-10-11 10:50:00,67.18,67.18,67.13,67.15,14100.0,41.9478,41.9478,41.9166,41.9291,14100.0
2013-10-11 10:55:00,67.16,67.2,67.14,67.2,18400.0,41.9353,41.9603,41.9228,41.9603,18400.0
2013-10-11 11:00:00,67.2,67.22,67.16,67.2,23200.0,41.9603,41.9728,41.9353,41.9603,23200.0
2013-10-11 11:05:00,67.2,67.22,67.19,67.2,17900.0,41.9603,41.9728,41.954,41.9603,17900.0
2013-10-11 11:10:00,67.2,67.26,67.19,67.26,17100.0,41.9603,41.9977,41.954,41.9977,17100.0
2013-10-11 11:15:00,67.27,67.28,67.23,67.24,29700.0,42.004,42.0102,41.979,41.9853,29700.0
2013-10-11 11:20:00,67.25,67.25,67.17,67.18,13500.0,41.9915,41.9915,41.9416,41.9478,13500.0
2013-10-11 11:25:00,67.18,67.19,67.13,67.15,28900.0,41.9478,41.954,41.9166,41.9291,28900.0
2013-10-11 11:30:00,67.15,67.18,67.12,67.16,101200.0,41.9291,41.9478,41.9103,41.9353,101200.0
2013-10-11 11:35:00,67.15,67.27,67.15,67.25,45100.0,41.9291,42.004,41.9291,41.9915,45100.0
2013-10-11 11:40:00,67.24,67.31,67.23,67.26,42800.0,41.9853,42.029,41.979,41.9977,42800.0
2013-10-11 11:45:00,67.26,67.3,67.26,67.3,15800.0,41.9977,42.0227,41.9977,42.0227,15800.0
2013-10-11 11:50:00,67.31,67.36,67.3,67.36,15000.0,42.029,42.0602,42.0227,42.0602,15000.0
2013-10-11 11:55:00,67.36,67.4,67.35,67.36,26700.0,42.0602,42.0852,42.0539,42.0602,26700.0
2013-10-11 12:00:00,67.38,67.41,67.37,67.4,19800.0,42.0727,42.0914,42.0664,42.0852,19800.0
2013-10-11 12:05:00,67.38,67.43,67.37,67.42,40200.0,42.0727,42.1039,42.0664,42.0977,40200.0
2013-10-11 12:10:00,67.41,67.41,67.36,67.38,23800.0,42.0914,42.0914,42.0602,42.0727,23800.0
2013-10-11 12:15:00,67.39,67.42,67.38,67.4,13500.0,42.0789,42.0977,42.0727,42.0852,13500.0
2013-10-11 12:20:00,67.41,67.46,67.41,67.45,41900.0,42.0914,42.1226,42.0914,42.1164,41900.0
2013-10-11 12:25:00,67.45,67.47,67.44,67.44,8400.0,42.1164,42.1289,42.1101,42.1101,8400.0
2013-10-11 12:30:00,67.44,67.46,67.41,67.43,17800.0,42.1101,42.1226,42.0914,42.1039,17800.0
2013-10-11 12:35:00,67.43,67.45,67.41,67.45,11200.0,42.1039,42.1164,42.0914,42.1164,11200.0
2013-10-11 12:40:00,67.45,67.5,67.45,67.49,21800.0,42.1164,42.1476,42.1164,42.1414,21800.0
2013-10-11 12:45:00,67.49,67.53,67.48,67.51,27500.0,42.1414,42.1663,42.1351,42.1539,27500.0
2013-10-11 12:50:00,67.5,67.56,67.5,67.53,13800.0,42.1476,42.1851,42.1476,42.1663,13800.0
2013-10-11 12:55:00,67.52,67.55,67.52,67.53,12300.0,42.1601,42.1788,42.1601,42.1663,12300.0
2013-10-11 13:00:00,67.54,67.54,67.49,67.52,12400.0,42.1726,42.1726,42.1414,42.1601,12400.0
2013-10-11 13:05:00,67.52,67.57,67.49,67.56,23900.0,42.1601,42.1913,42.1414,42.1851,23900.0
2013-10-11 13:10:00,67.56,67.57,67.52,67.55,21000.0,42.1851,42.1913,42.1601,42.1788,21000.0
2013-10-11 13:15:00,67.55,67.56,67.49,67.51,22400.0,42.1788,42.1851,42.1414,42.1539,22400.0
2013-10-11 13:20:00,67.51,67.55,67.5,67.53,11900.0,42.1539,42.1788,42.1476,42.1663,11900.0
2013-10-11 13:25:00,67.54,67.58,67.53,67.54,18500.0,42.1726,42.1976,42.1663,42.1726,18500.0
2013-10-11 13:30:00,67.55,67.57,67.5,67.53,21500.0,42.1788,42.1913,42.1476,42.1663,21500.0
2013-10-11 13:35:00,67.51,67.54,67.5,67.52,21100.0,42.1539,42.1726,42.1476,42.1601,21100.0
2013-10-11 13:40:00,67.53,67.54,67.5,67.51,18000.0,42.1663,42.1726,42.1476,42.1539,18000.0
2013-10-11 13:45:00,67.51,67.53,67.5,67.51,14500.0,42.1539,42.1663,42.1476,42.1539,14500.0
2013-10-11 13:50:00,67.51,67.52,67.5,67.5,17300.0,42.1539,42.1601,42.1476,42.1476,17300.0
2013-10-11 13:55:00,67.5,67.58,67.5,67.58,16200.0,42.1476,42.1976,42.1476,42.1976,16200.0
2013-10-11 14:00:00,67.58,67.58,67.53,67.57,26400.0,42.1976,42.1976,42.1663,42.1913,26400.0
2013-10-11 14:05:00,67.57,67.62,67.56,67.62,8900.0,42.1913,42.2225,42.1851,42.2225,8900.0
2013-10-11 14:10:00,67.62,67.65,67.61,67.65,15500.0,42.2225,42.2413,42.2163,42.2413,15500.0
2013-10-11 14:15:00,67.65,67.68,67.64,67.67,21500.0,42.2413,42.26,42.235,42.2538,21500.0
2013-10-11 14:20:00,67.68,67.69,67.65,67.67,21400.0,42.26,42.2662,42.2413,42.2538,21400.0
2013-10-11 14:25:00,67.67,67.68,67.65,67.66,14100.0,42.2538,42.26,42.2413,42.2475,14100.0
2013-10-11 14:30:00,67.66,67.68,67.63,67.65,47800.0,42.2475,42.26,42.2288,42.2413,47800.0
2013-10-11 14:35:00,67.65,67.68,67.65,67.68,13300.0,42.2413,42.26,42.2413,42.26,13300.0
2013-10-11 14:40:00,67.67,67.72,67.67,67.72,14600.0,42.2538,42.285,42.2538,42.285,14600.0
2013-10-11 14:45:00,67.73,67.74,67.7,67.73,12500.0,42.2912,42.2975,42.2725,42.2912,12500.0
2013-10-11 14:50:00,67.73,67.73,67.67,67.67,21500.0,42.2912,42.2912,42.2538,42.2538,21500.0
2013-10-11 14:55:00,67.67,67.73,67.67,67.71,26900.0,42.2538,42.2912,42.2538,42.2787,26900.0
2013-10-11 15:00:00,67.69,67.72,67.66,67.66,30500.0,42.2662,42.285,42.2475,42.2475,30500.0
2013-10-11 15:05:00,67.66,67.68,67.65,67.66,27300.0,42.2475,42.26,42.2413,42.2475,27300.0
2013-10-11 15:10:00,67.65,67.67,67.6,67.61,19800.0,42.2413,42.2538,42.21,42.2163,19800.0
2013-10-11 15:15:00,67.61,67.63,67.58,67.59,50900.0,42.2163,42.2288,42.1976,42.2038,50900.0
2013-10-11 15:20:00,67.58,67.63,67.58,67.61,23500.0,42.1976,42.2288,42.1976,42.2163,23500.0
2013-10-11 15:25:00,67.61,67.65,67.6,67.65,23500.0,42.2163,42.2413,42.21,42.2413,23500.0
2013-10-11 15:30:00,67.65,67.75,67.65,67.68,50800.0,42.2413,42.3037,42.2413,42.26,50800.0
2013-10-11 15:35:00,67.69,67.72,67.65,67.65,26100.0,42.2662,42.285,42.2413,42.2413,26100.0
2013-10-11 15:40:00,67.66,67.69,67.65,67.69,28800.0,42.2475,42.2662,42.2413,42.2662,28800.0
2013-10-11 15:45:00,67.69,67.75,67.69,67.72,45800.0,42.2662,42.3037,42.2662,42.285,45800.0
2013-10-11 15:50:00,67.71,67.8,67.68,67.78,46400.0,42.2787,42.3349,42.26,42.3224,46400.0
2013-10-11 15:55:00,67.76,67.9,67.76,67.88,76400.0,42.31,42.3974,42.31,42.3849,76400.0
2013-10-14 09:30:00,67.45,67.5,67.38,67.5,57100.0,42.1164,42.1476,42.0727,42.1476,57100.0
2013-10-14 09:35:00,67.49,67.64,67.48,67.53,25800.0,42.1414,42.235,42.1351,42.1663,25800.0
2013-10-14 09:40:00,67.53,67.58,67.43,67.52,28500.0,42.1663,42.1976,42.1039,42.1601,28500.0
2013-10-14 09:45:00,67.51,67.83,67.51,67.83,57400.0,42.1539,42.3537,42.1539,42.3537,57400.0
2013-10-14 09:50:00,67.83,67.91,67.66,67.69,38000.0,42.3537,42.4036,42.2475,42.2662,38000.0
2013-10-14 09:55:00,67.67,67.67,67.5,67.51,19400.0,42.2538,42.2538,42.1476,42.1539,19400.0
2013-10-14 10:00:00,67.5,67.51,67.26,67.41,35900.0,42.1476,42.1539,41.9977,42.0914,35900.0
2013-10-14 10:05:00,67.47,67.49,67.44,67.48,12600.0,42.1289,42.1414,42.1101,42.1351,12600.0
2013-10-14 10:10:00,67.48,67.56,67.48,67.56,21800.0,42.1351,42.1851,42.1351,42.1851,21800.0
2013-10-14 10:15:00,67.54,67.55,67.43,67.43,33400.0,42.1726,42.1788,42.1039,42.1039,33400.0
2013-10-14 10:20:00,67.43,67.43,67.31,67.33,29800.0,42.1039,42.1039,42.029,42.0415,29800.0
2013-10-14 10:25:00,67.32,67.45,67.31,67.45,37300.0,42.0352,42.1164,42.029,42.1164,37300.0
2013-10-14 10:30:00,67.46,67.5,67.45,67.48,32100.0,42.1226,42.1476,42.1164,42.1351,32100.0
2013-10-14 10:35:00,67.48,67.5,67.39,67.4,32200.0,42.1351,42.1476,42.0789,42.0852,32200.0
2013-10-14 10:40:00,67.4,67.49,67.38,67.49,49700.0,42.0852,42.1414,42.0727,42.1414,49700.0
2013-10-14 10:45:00,67.49,67.55,67.48,67.53,56000.0,42.1414,42.1788,42.1351,42.1663,56000.0
2013-10-14 10:50:00,67.53,67.53,67.48,67.51,19300.0,42.1663,42.1663,42.1351,42.1539,19300.0
2013-10-14 10:55:00,67.51,67.58,67.51,67.54,14200.0,42.1539,42.1976,42.1539,42.1726,14200.0
2013-10-14 11:00:00,67.54,67.57,67.52,67.53,12700.0,42.1726,42.1913,42.1601,42.1663,12700.0
2013-10-14 11:05:00,67.53,67.56,67.52,67.55,17100.0,42.1663,42.1851,42.1601,42.1788,17100.0
2013-10-14 11:10:00,67.55,67.57,67.51,67.53,18400.0,42.1788,42.1913,42.1539,42.1663,18400.0
2013-10-14 11:15:00,67.53,67.56,67.52,67.55,26400.0,42.1663,42.1851,42.1601,42.1788,26400.0
2013-10-14 11:20:00,67.53,67.56,67.52,67.53,15400.0,42.1663,42.1851,42.1601,42.1663,15400.0
2013-10-14 11:25:00,67.53,67.53,67.48,67.5,19200.0,42.1663,42.1663,42.1351,42.1476,19200.0
2013-10-14 11:30:00,67.51,67.56,67.51,67.54,16500.0,42.1539,42.1851,42.1539,42.1726,16500.0
2013-10-14 11:35:00,67.53,67.61,67.53,67.61,15800.0,42.1663,42.2163,42.1663,42.2163,15800.0
2013-10-14 11:40:00,67.61,67.64,67.59,67.6,12500.0,42.2163,42.235,42.2038,42.21,12500.0
2013-10-14 11:45:00,67.59,67.66,67.58,67.62,17800.0,42.2038,42.2475,42.1976,42.2225,17800.0
2013-10-14 11:50:00,67.61,67.68,67.61,67.65,19800.0,42.2163,42.26,42.2163,42.2413,19800.0
2013-10-14 11:55:00,67.65,67.72,67.64,67.72,24100.0,42.2413,42.285,42.235,42.285,24100.0
2013-10-14 12:00:00,67.71,67.73,67.67,67.7,16200.0,42.2787,42.2912,42.2538,42.2725,16200.0
2013-10-14 12:05:00,67.69,67.71,67.66,67.66,11900.0,42.2662,42.2787,42.2475,42.2475,11900.0
2013-10-14 12:10:00,67.66,67.67,67.62,67.64,11600.0,42.2475,42.2538,42.2225,42.235,11600.0
2013-10-14 12:15:00,67.63,67.63,67.58,67.58,15800.0,42.2288,42.2288,42.1976,42.1976,15800.0
2013-10-14 12:20:00,67.57,67.57,67.54,67.57,30300.0,42.1913,42.1913,42.1726,42.1913,30300.0
2013-10-14 12:25:00,67.56,67.57,67.47,67.48,12700.0,42.1851,42.1913,42.1289,42.1351,12700.0
2013-10-14 12:30:00,67.48,67.48,67.42,67.43,49600.0,42.1351,42.1351,42.0977,42.1039,49600.0
2013-10-14 12:35:00,67.43,67.53,67.42,67.5,23000.0,42.1039,42.1663,42.0977,42.1476,23000.0
2013-10-14 12:40:00,67.5,67.52,67.44,67.49,25700.0,42.1476,42.1601,42.1101,42.1414,25700.0
2013-10-14 12:45:00,67.49,67.59,67.48,67.59,22000.0,42.1414,42.2038,42.1351,42.2038,22000.0
2013-10-14 12:50:00,67.59,67.63,67.58,67.58,18700.0,42.2038,42.2288,42.1976,42.1976,18700.0
2013-10-14 12:55:00,67.58,67.59,67.49,67.51,12800.0,42.1976,42.2038,42.1414,42.1539,12800.0
2013-10-14 13:00:00,67.52,67.54,67.5,67.54,11200.0,42.1601,42.1726,42.1476,42.1726,11200.0
2013-10-14 13:05:00,67.57,67.64,67.57,67.64,14800.0,42.1913,42.235,42.1913,42.235,14800.0
2013-10-14 13:10:00,67.64,67.8,67.64,67.77,19100.0,42.235,42.3349,42.235,42.3162,19100.0
2013-10-14 13:15:00,67.76,67.76,67.72,67.73,17700.0,42.31,42.31,42.285,42.2912,17700.0
2013-10-14 13:20:00,67.72,67.75,67.69,67.7,13900.0,42.285,42.3037,42.2662,42.2725,13900.0
2013-10-14 13:25:00,67.7,67.74,67.69,67.74,11300.0,42.2725,42.2975,42.2662,42.2975,11300.0
2013-10-14 13:30:00,67.73,67.75,67.69,67.69,10600.0,42.2912,42.3037,42.2662,42.2662,10600.0
2013-10-14 13:35:00,67.69,67.72,67.69,67.71,9300.0,42.2662,42.285,42.2662,42.2787,9300.0
2013-10-14 13:40:00,67.71,67.79,67.71,67.78,12200.0,42.2787,42.3287,42.2787,42.3224,12200.0
2013-10-14 13:45:00,67.77,67.79,67.73,67.73,11500.0,42.3162,42.3287,42.2912,42.2912,11500.0
2013-10-14 13:50:00,67.72,67.73,67.67,67.68,9800.0,42.285,42.2912,42.2538,42.26,9800.0
2013-10-14 13:55:00,67.69,67.69,67.66,67.67,9200.0,42.2662,42.2662,42.2475,42.2538,9200.0
2013-10-14 14:00:00,67.68,67.73,67.66,67.73,18500.0,42.26,42.2912,42.2475,42.2912,18500.0
2013-10-14 14:05:00,67.74,67.82,67.73,67.78,21500.0,42.2975,42.3474,42.2912,42.3224,21500.0
2013-10-14 14:10:00,67.79,67.79,67.71,67.71,11900.0,42.3287,42.3287,42.2787,42.2787,11900.0
2013-10-14 14:15:00,67.72,67.76,67.72,67.75,20800.0,42.285,42.31,42.285,42.3037,20800.0
2013-10-14 14:20:00,67.75,67.77,67.73,67.74,14800.0,42.3037,42.3162,42.2912,42.2975,14800.0
2013-10-14 14:25:00,67.73,67.76,67.72,67.74,19900.0,42.2912,42.31,42.285,42.2975,19900.0
2013-10-14 14:30:00,67.73,67.77,67.73,67.73,13100.0,42.2912,42.3162,42.2912,42.2912,13100.0
2013-10-14 14:35:00,67.73,67.76,67.71,67.74,14900.0,42.2912,42.31,42.2787,42.2975,14900.0
2013-10-14 14:40:00,67.74,67.76,67.65,67.68,27400.0,42.2975,42.31,42.2413,42.26,27400.0
2013-10-14 14:45:00,67.67,67.7,67.65,67.7,40300.0,42.2538,42.2725,42.2413,42.2725,40300.0
2013-10-14 14:50:00,67.69,67.71,67.67,67.67,18400.0,42.2662,42.2787,42.2538,42.2538,18400.0
2013-10-14 14:55:00,67.67,67.74,67.66,67.73,18100.0,42.2538,42.2975,42.2475,42.2912,18100.0
2013-10-14 15:00:00,67.72,67.73,67.66,67.72,78000.0,42.285,42.2912,42.2475,42.285,78000.0
2013-10-14 15:05:00,67.72,67.83,67.71,67.82,29900.0,42.285,42.3537,42.2787,42.3474,29900.0
2013-10-14 15:10:00,67.82,67.83,67.79,67.8,28600.0,42.3474,42.3537,42.3287,42.3349,28600.0
2013-10-14 15:15:00,67.8,67.84,67.74,67.74,14500.0,42.3349,42.3599,42.2975,42.2975,14500.0
2013-10-14 15:20:00,67.72,67.74,67.65,67.72,28000.0,42.285,42.2975,42.2413,42.285,28000.0
2013-10-14 15:25:00,67.72,67.73,67.68,67.72,16700.0,42.285,42.2912,42.26,42.285,16700.0
2013-10-14 15:30:00,67.73,67.79,67.71,67.73,39500.0,42.2912,42.3287,42.2787,42.2912,39500.0
2013-10-14 15:35:00,67.73,67.75,67.7,67.7,19500.0,42.2912,42.3037,42.2725,42.2725,19500.0
2013-10-14 15:40:00,67.69,67.71,67.66,67.68,24500.0,42.2662,42.2787,42.2475,42.26,24500.0
2013-10-14 15:45:00,67.68,67.86,67.62,67.82,98900.0,42.26,42.3724,42.2225,42.3474,98900.0
2013-10-14 15:50:00,67.82,67.87,67.76,67.87,108000.0,42.3474,42.3786,42.31,42.3786,108000.0
2013-10-14 15:55:00,67.85,67.94,67.78,67.88,111700.0,42.3662,42.4223,42.3224,42.3849,111700.0
2013-10-15 09:30:00,67.77,67.8,67.58,67.74,47200.0,42.3162,42.3349,42.1976,42.2975,47200.0
2013-10-15 09:35:00,67.72,67.84,67.7,67.78,28400.0,42.285,42.3599,42.2725,42.3224,28400.0
2013-10-15 09:40:00,67.75,67.75,67.63,67.73,54000.0,42.3037,42.3037,42.2288,42.2912,54000.0
2013-10-15 09:45:00,67.74,67.8,67.59,67.62,54100.0,42.2975,42.3349,42.2038,42.2225,54100.0
2013-10-15 09:50:00,67.57,67.67,67.54,67.66,58100.0,42.1913,42.2538,42.1726,42.2475,58100.0
2013-10-15 09:55:00,67.65,67.73,67.64,67.69,55300.0,42.2413,42.2912,42.235,42.2662,55300.0
2013-10-15 10:00:00,67.67,67.67,67.51,67.54,37900.0,42.2538,42.2538,42.1539,42.1726,37900.0
2013-10-15 10:05:00,67.53,67.67,67.48,67.65,37600.0,42.1663,42.2538,42.1351,42.2413,37600.0
2013-10-15 10:10:00,67.65,67.74,67.64,67.7,36900.0,42.2413,42.2975,42.235,42.2725,36900.0
2013-10-15 10:15:00,67.7,67.73,67.68,67.71,10800.0,42.2725,42.2912,42.26,42.2787,10800.0
2013-10-15 10:20:00,67.71,67.75,67.7,67.73,34300.0,42.2787,42.3037,42.2725,42.2912,34300.0
2013-10-15 10:25:00,67.73,67.76,67.73,67.74,11200.0,42.2912,42.31,42.2912,42.2975,11200.0
2013-10-15 10:30:00,67.74,67.79,67.72,67.75,45700.0,42.2975,42.3287,42.285,42.3037,45700.0
2013-10-15 10:35:00,67.74,67.79,67.73,67.77,27900.0,42.2975,42.3287,42.2912,42.3162,27900.0
2013-10-15 10:40:00,67.78,67.8,67.74,67.78,38000.0,42.3224,42.3349,42.2975,42.3224,38000.0
2013-10-15 10:45:00,67.78,67.78,67.72,67.73,33700.0,42.3224,42.3224,42.285,42.2912,33700.0
2013-10-15 10:50:00,67.74,67.78,67.72,67.74,32500.0,42.2975,42.3224,42.285,42.2975,32500.0
2013-10-15 10:55:00,67.73,67.75,67.68,67.69,40400.0,42.2912,42.3037,42.26,42.2662,40400.0
2013-10-15 11:00:00,67.68,67.7,67.65,67.67,25700.0,42.26,42.2725,42.2413,42.2538,25700.0
2013-10-15 11:05:00,67.69,67.69,67.62,67.63,44400.0,42.2662,42.2662,42.2225,42.2288,44400.0
2013-10-15 11:10:00,67.63,67.81,67.6,67.75,82600.0,42.2288,42.3412,42.21,42.3037,82600.0
2013-10-15 11:15:00,67.75,67.77,67.68,67.76,22800.0,42.3037,42.3162,42.26,42.31,22800.0
2013-10-15 11:20:00,67.75,67.81,67.75,67.81,39600.0,42.3037,42.3412,42.3037,42.3412,39600.0
2013-10-15 11:25:00,67.8,67.82,67.8,67.8,17000.0,42.3349,42.3474,42.3349,42.3349,17000.0
2013-10-15 11:30:00,67.78,67.8,67.75,67.75,14500.0,42.3224,42.3349,42.3037,42.3037,14500.0
2013-10-15 11:35:00,67.76,67.78,67.7,67.72,13100.0,42.31,42.3224,42.2725,42.285,13100.0
2013-10-15 11:40:00,67.73,67.73,67.68,67.7,20000.0,42.2912,42.2912,42.26,42.2725,20000.0
2013-10-15 11:45:00,67.7,67.73,67.69,67.72,14700.0,42.2725,42.2912,42.2662,42.285,14700.0
2013-10-15 11:50:00,67.73,67.8,67.71,67.77,12400.0,42.2912,42.3349,42.2787,42.3162,12400.0
2013-10-15 11:55:00,67.77,67.85,67.77,67.84,41700.0,42.3162,42.3662,42.3162,42.3599,41700.0
2013-10-15 12:00:00,67.82,67.84,67.81,67.84,17200.0,42.3474,42.3599,42.3412,42.3599,17200.0
2013-10-15 12:05:00,67.83,67.9,67.8,67.9,15500.0,42.3537,42.3974,42.3349,42.3974,15500.0
2013-10-15 12:10:00,67.91,68.03,67.91,68.02,37100.0,42.4036,42.4785,42.4036,42.4723,37100.0
2013-10-15 12:15:00,68.01,68.01,67.88,67.91,35300.0,42.4661,42.4661,42.3849,42.4036,35300.0
2013-10-15 12:20:00,67.92,67.94,67.89,67.92,78600.0,42.4099,42.4223,42.3911,42.4099,78600.0
2013-10-15 12:25:00,67.93,67.95,67.93,67.95,10700.0,42.4161,42.4286,42.4161,42.4286,10700.0
2013-10-15 12:30:00,67.95,67.95,67.92,67.95,33800.0,42.4286,42.4286,42.4099,42.4286,33800.0
2013-10-15 12:35:00,67.96,68.01,67.96,68.0,16300.0,42.4348,42.4661,42.4348,42.4598,16300.0
2013-10-15 12:40:00,67.99,68.08,67.99,68.07,30000.0,42.4536,42.5098,42.4536,42.5035,30000.0
2013-10-15 12:45:00,68.08,68.11,68.08,68.11,18100.0,42.5098,42.5285,42.5098,42.5285,18100.0
2013-10-15 12:50:00,68.11,68.14,68.09,68.13,41800.0,42.5285,42.5472,42.516,42.541,41800.0
2013-10-15 12:55:00,68.14,68.19,68.12,68.15,51900.0,42.5472,42.5784,42.5347,42.5535,51900.0
2013-10-15 13:00:00,68.15,68.15,68.03,68.07,19100.0,42.5535,42.5535,42.4785,42.5035,19100.0
2013-10-15 13:05:00,68.07,68.07,68.03,68.04,14700.0,42.5035,42.5035,42.4785,42.4848,14700.0
2013-10-15 13:10:00,68.04,68.06,68.01,68.06,10800.0,42.4848,42.4973,42.4661,42.4973,10800.0
2013-10-15 13:15:00,68.06,68.08,68.06,68.08,8400.0,42.4973,42.5098,42.4973,42.5098,8400.0
2013-10-15 13:20:00,68.07,68.07,68.04,68.04,30700.0,42.5035,42.5035,42.4848,42.4848,30700.0
2013-10-15 13:25:00,68.05,68.05,68.0,68.0,12000.0,42.491,42.491,42.4598,42.4598,12000.0
2013-10-15 13:30:00,68.0,68.01,67.94,67.97,30600.0,42.4598,42.4661,42.4223,42.4411,30600.0
2013-10-15 13:35:00,67.97,67.98,67.94,67.97,22000.0,42.4411,42.4473,42.4223,42.4411,22000.0
2013-10-15 13:40:00,67.96,68.02,67.96,68.02,11100.0,42.4348,42.4723,42.4348,42.4723,11100.0
2013-10-15 13:45:00,68.03,68.05,68.02,68.03,15900.0,42.4785,42.491,42.4723,42.4785,15900.0
2013-10-15 13:50:00,68.03,68.06,68.02,68.02,7400.0,42.4785,42.4973,42.4723,42.4723,7400.0
2013-10-15 13:55:00,68.03,68.03,68.0,68.02,11700.0,42.4785,42.4785,42.4598,42.4723,11700.0
2013-10-15 14:00:00,68.01,68.03,67.99,67.99,18000.0,42.4661,42.4785,42.4536,42.4536,18000.0
2013-10-15 14:05:00,68.0,68.0,67.92,67.94,12300.0,42.4598,42.4598,42.4099,42.4223,12300.0
2013-10-15 14:10:00,67.93,67.94,67.86,67.86,344700.0,42.4161,42.4223,42.3724,42.3724,344700.0
2013-10-15 14:15:00,67.85,67.85,67.82,67.83,16500.0,42.3662,42.3662,42.3474,42.3537,16500.0
2013-10-15 14:20:00,67.84,67.86,67.77,67.78,37100.0,42.3599,42.3724,42.3162,42.3224,37100.0
2013-10-15 14:25:00,67.77,67.8,67.72,67.74,48800.0,42.3162,42.3349,42.285,42.2975,48800.0
2013-10-15 14:30:00,67.72,67.73,67.67,67.68,17200.0,42.285,42.2912,42.2538,42.26,17200.0
2013-10-15 14:35:00,67.67,67.68,67.56,67.63,40000.0,42.2538,42.26,42.1851,42.2288,40000.0
2013-10-15 14:40:00,67.64,67.69,67.61,67.67,25200.0,42.235,42.2662,42.2163,42.2538,25200.0
2013-10-15 14:45:00,67.66,67.66,67.54,67.62,81600.0,42.2475,42.2475,42.1726,42.2225,81600.0
2013-10-15 14:50:00,67.62,67.71,67.6,67.66,66300.0,42.2225,42.2787,42.21,42.2475,66300.0
2013-10-15 14:55:00,67.66,67.71,67.66,67.68,32500.0,42.2475,42.2787,42.2475,42.26,32500.0
2013-10-15 15:00:00,67.7,67.73,67.66,67.68,65200.0,42.2725,42.2912,42.2475,42.26,65200.0
2013-10-15 15:05:00,67.68,67.81,67.67,67.79,76400.0,42.26,42.3412,42.2538,42.3287,76400.0
2013-10-15 15:10:00,67.79,67.83,67.76,67.8,66900.0,42.3287,42.3537,42.31,42.3349,66900.0
2013-10-15 15:15:00,67.8,67.8,67.73,67.77,36800.0,42.3349,42.3349,42.2912,42.3162,36800.0
2013-10-15 15:20:00,67.77,67.77,67.72,67.72,39800.0,42.3162,42.3162,42.285,42.285,39800.0
2013-10-15 15:25:00,67.72,67.74,67.7,67.73,24800.0,42.285,42.2975,42.2725,42.2912,24800.0
2013-10-15 15:30:00,67.73,67.73,67.68,67.69,90400.0,42.2912,42.2912,42.26,42.2662,90400.0
2013-10-15 15:35:00,67.69,67.71,67.66,67.68,70400.0,42.2662,42.2787,42.2475,42.26,70400.0
2013-10-15 15:40:00,67.69,67.69,67.61,67.61,32000.0,42.2662,42.2662,42.2163,42.2163,32000.0
2013-10-15 15:45:00,67.63,67.72,67.63,67.69,72300.0,42.2288,42.285,42.2288,42.2662,72300.0
2013-10-15 15:50:00,67.69,67.69,67.64,67.69,70500.0,42.2662,42.2662,42.235,42.2662,70500.0
2013-10-15 15:55:00,67.68,67.74,67.67,67.67,119800.0,42.26,42.2975,42.2538,42.2538,119800.0
2013-10-16 09:30:00,67.9,68.02,67.77,67.99,35500.0,42.3974,42.4723,42.3162,42.4536,35500.0
2013-10-16 09:35:00,67.98,68.2,67.94,68.14,17800.0,42.4473,42.5847,42.4223,42.5472,17800.0
2013-10-16 09:40:00,68.18,68.21,68.01,68.01,29900.0,42.5722,42.5909,42.4661,42.4661,29900.0
2013-10-16 09:45:00,68.01,68.16,67.99,68.16,29000.0,42.4661,42.5597,42.4536,42.5597,29000.0
2013-10-16 09:50:00,68.16,68.44,68.15,68.42,30400.0,42.5597,42.7346,42.5535,42.7221,30400.0
2013-10-16 09:55:00,68.41,68.65,68.38,68.5,46600.0,42.7158,42.8657,42.6971,42.772,46600.0
2013-10-16 10:00:00,68.51,68.53,68.4,68.4,27000.0,42.7783,42.7907,42.7096,42.7096,27000.0
2013-10-16 10:05:00,68.41,68.45,68.27,68.45,44000.0,42.7158,42.7408,42.6284,42.7408,44000.0
2013-10-16 10:10:00,68.43,68.46,68.3,68.37,50500.0,42.7283,42.747,42.6471,42.6908,50500.0
2013-10-16 10:15:00,68.39,68.57,68.39,68.57,30900.0,42.7033,42.8157,42.7033,42.8157,30900.0
2013-10-16 10:20:00,68.56,68.56,68.45,68.46,35000.0,42.8095,42.8095,42.7408,42.747,35000.0
2013-10-16 10:25:00,68.44,68.48,68.33,68.37,49800.0,42.7346,42.7595,42.6659,42.6908,49800.0
2013-10-16 10:30:00,68.38,68.4,68.34,68.39,28800.0,42.6971,42.7096,42.6721,42.7033,28800.0
2013-10-16 10:35:00,68.4,68.4,68.31,68.36,136800.0,42.7096,42.7096,42.6534,42.6846,136800.0
2013-10-16 10:40:00,68.36,68.36,68.24,68.25,21100.0,42.6846,42.6846,42.6097,42.6159,21100.0
2013-10-16 10:45:00,68.25,68.35,68.25,68.31,29800.0,42.6159,42.6784,42.6159,42.6534,29800.0
2013-10-16 10:50:00,68.31,68.35,68.3,68.35,37400.0,42.6534,42.6784,42.6471,42.6784,37400.0
2013-10-16 10:55:00,68.35,68.45,68.32,68.45,34200.0,42.6784,42.7408,42.6596,42.7408,34200.0
2013-10-16 11:00:00,68.42,68.44,68.39,68.4,22500.0,42.7221,42.7346,42.7033,42.7096,22500.0
2013-10-16 11:05:00,68.42,68.49,68.4,68.42,23800.0,42.7221,42.7658,42.7096,42.7221,23800.0
2013-10-16 11:10:00,68.41,68.45,68.39,68.41,19100.0,42.7158,42.7408,42.7033,42.7158,19100.0
2013-10-16 11:15:00,68.42,68.45,68.42,68.43,12400.0,42.7221,42.7408,42.7221,42.7283,12400.0
2013-10-16 11:20:00,68.44,68.45,68.39,68.4,14200.0,42.7346,42.7408,42.7033,42.7096,14200.0
2013-10-16 11:25:00,68.4,68.4,68.3,68.31,19200.0,42.7096,42.7096,42.6471,42.6534,19200.0
2013-10-16 11:30:00,68.31,68.34,68.3,68.34,19300.0,42.6534,42.6721,42.6471,42.6721,19300.0
2013-10-16 11:35:00,68.33,68.45,68.33,68.45,23300.0,42.6659,42.7408,42.6659,42.7408,23300.0
2013-10-16 11:40:00,68.45,68.56,68.45,68.55,15400.0,42.7408,42.8095,42.7408,42.8032,15400.0
2013-10-16 11:45:00,68.56,68.62,68.54,68.54,28000.0,42.8095,42.8469,42.797,42.797,28000.0
2013-10-16 11:50:00,68.53,68.6,68.51,68.6,83600.0,42.7907,42.8345,42.7783,42.8345,83600.0
2013-10-16 11:55:00,68.59,68.6,68.56,68.56,24000.0,42.8282,42.8345,42.8095,42.8095,24000.0
2013-10-16 12:00:00,68.56,68.56,68.53,68.55,29700.0,42.8095,42.8095,42.7907,42.8032,29700.0
2013-10-16 12:05:00,68.55,68.65,68.54,68.65,51100.0,42.8032,42.8657,42.797,42.8657,51100.0
2013-10-16 12:10:00,68.65,68.66,68.6,68.63,38300.0,42.8657,42.8719,42.8345,42.8532,38300.0
2013-10-16 12:15:00,68.63,68.67,68.59,68.67,41900.0,42.8532,42.8782,42.8282,42.8782,41900.0
2013-10-16 12:20:00,68.66,68.67,68.59,68.6,24700.0,42.8719,42.8782,42.8282,42.8345,24700.0
2013-10-16 12:25:00,68.62,68.64,68.59,68.59,55700.0,42.8469,42.8594,42.8282,42.8282,55700.0
2013-10-16 12:30:00,68.58,68.6,68.54,68.56,103500.0,42.822,42.8345,42.797,42.8095,103500.0
2013-10-16 12:35:00,68.55,68.61,68.55,68.6,49400.0,42.8032,42.8407,42.8032,42.8345,49400.0
2013-10-16 12:40:00,68.6,68.61,68.54,68.55,15800.0,42.8345,42.8407,42.797,42.8032,15800.0
2013-10-16 12:45:00,68.54,68.56,68.51,68.52,43800.0,42.797,42.8095,42.7783,42.7845,43800.0
2013-10-16 12:50:00,68.52,68.52,68.47,68.48,43400.0,42.7845,42.7845,42.7533,42.7595,43400.0
2013-10-16 12:55:00,68.47,68.49,68.45,68.47,31200.0,42.7533,42.7658,42.7408,42.7533,31200.0
2013-10-16 13:00:00,68.47,68.48,68.46,68.47,16500.0,42.7533,42.7595,42.747,42.7533,16500.0
2013-10-16 13:05:00,68.48,68.48,68.47,68.47,5800.0,42.7595,42.7595,42.7533,42.7533,5800.0
2013-10-16 13:10:00,68.47,68.48,68.42,68.44,22900.0,42.7533,42.7595,42.7221,42.7346,22900.0
2013-10-16 13:15:00,68.45,68.5,68.45,68.5,12500.0,42.7408,42.772,42.7408,42.772,12500.0
2013-10-16 13:20:00,68.5,68.54,68.5,68.53,19200.0,42.772,42.797,42.772,42.7907,19200.0
2013-10-16 13:25:00,68.53,68.68,68.53,68.68,10500.0,42.7907,42.8844,42.7907,42.8844,10500.0
2013-10-16 13:30:00,68.68,68.78,68.67,68.78,17200.0,42.8844,42.9469,42.8782,42.9469,17200.0
2013-10-16 13:35:00,68.79,68.85,68.78,68.85,36100.0,42.9531,42.9906,42.9469,42.9906,36100.0
2013-10-16 13:40:00,68.85,68.9,68.74,68.76,28600.0,42.9906,43.0218,42.9219,42.9344,28600.0
2013-10-16 13:45:00,68.76,68.81,68.72,68.81,38200.0,42.9344,42.9656,42.9094,42.9656,38200.0
2013-10-16 13:50:00,68.8,68.88,68.8,68.88,11500.0,42.9593,43.0093,42.9593,43.0093,11500.0
2013-10-16 13:55:00,68.87,68.88,68.85,68.86,12400.0,43.003,43.0093,42.9906,42.9968,12400.0
2013-10-16 14:00:00,68.86,68.87,68.83,68.86,7400.0,42.9968,43.003,42.9781,42.9968,7400.0
2013-10-16 14:05:00,68.86,68.87,68.85,68.87,8800.0,42.9968,43.003,42.9906,43.003,8800.0
2013-10-16 14:10:00,68.88,68.89,68.87,68.88,14000.0,43.0093,43.0155,43.003,43.0093,14000.0
2013-10-16 14:15:00,68.88,68.9,68.88,68.89,9000.0,43.0093,43.0218,43.0093,43.0155,9000.0
2013-10-16 14:20:00,68.9,68.92,68.89,68.89,26700.0,43.0218,43.0343,43.0155,43.0155,26700.0
2013-10-16 14:25:00,68.9,68.9,68.76,68.78,21700.0,43.0218,43.0218,42.9344,42.9469,21700.0
2013-10-16 14:30:00,68.77,68.8,68.77,68.8,18700.0,42.9406,42.9593,42.9406,42.9593,18700.0
2013-10-16 14:35:00,68.8,68.81,68.78,68.78,22100.0,42.9593,42.9656,42.9469,42.9469,22100.0
2013-10-16 14:40:00,68.77,68.79,68.77,68.78,14200.0,42.9406,42.9531,42.9406,42.9469,14200.0
2013-10-16 14:45:00,68.78,68.81,68.76,68.81,18600.0,42.9469,42.9656,42.9344,42.9656,18600.0
2013-10-16 14:50:00,68.82,68.84,68.8,68.82,24800.0,42.9718,42.9843,42.9593,42.9718,24800.0
2013-10-16 14:55:00,68.83,68.84,68.82,68.82,28700.0,42.9781,42.9843,42.9718,42.9718,28700.0
2013-10-16 15:00:00,68.83,68.84,68.8,68.81,58900.0,42.9781,42.9843,42.9593,42.9656,58900.0
2013-10-16 15:05:00,68.81,68.86,68.81,68.85,36500.0,42.9656,42.9968,42.9656,42.9906,36500.0
2013-10-16 15:10:00,68.85,68.87,68.84,68.87,16100.0,42.9906,43.003,42.9843,43.003,16100.0
2013-10-16 15:15:00,68.88,68.9,68.87,68.9,83000.0,43.0093,43.0218,43.003,43.0218,83000.0
2013-10-16 15:20:00,68.9,68.9,68.84,68.85,29000.0,43.0218,43.0218,42.9843,42.9906,29000.0
2013-10-16 15:25:00,68.85,68.86,68.78,68.82,66300.0,42.9906,42.9968,42.9469,42.9718,66300.0
2013-10-16 15:30:00,68.81,68.81,68.78,68.8,47300.0,42.9656,42.9656,42.9469,42.9593,47300.0
2013-10-16 15:35:00,68.8,68.84,68.79,68.83,66200.0,42.9593,42.9843,42.9531,42.9781,66200.0
2013-10-16 15:40:00,68.83,68.84,68.79,68.81,116100.0,42.9781,42.9843,42.9531,42.9656,116100.0
2013-10-16 15:45:00,68.82,68.89,68.82,68.84,103100.0,42.9718,43.0155,42.9718,42.9843,103100.0
2013-10-16 15:50:00,68.84,68.87,68.8,68.8,127700.0,42.9843,43.003,42.9593,42.9593,127700.0
2013-10-16 15:55:00,68.82,68.96,68.82,68.89,155300.0,42.9718,43.0592,42.9718,43.0155,155300.0
2013-10-17 09:30:00,68.85,68.93,68.53,68.91,34200.0,42.9906,43.0405,42.7907,43.028,34200.0
2013-10-17 09:35:00,68.85,68.87,68.8,68.81,19000.0,42.9906,43.003,42.9593,42.9656,19000.0
2013-10-17 09:40:00,68.81,68.85,68.61,68.69,94900.0,42.9656,42.9906,42.8407,42.8907,94900.0
2013-10-17 09:45:00,68.7,68.83,68.7,68.8,33100.0,42.8969,42.9781,42.8969,42.9593,33100.0
2013-10-17 09:50:00,68.8,68.95,68.79,68.86,44600.0,42.9593,43.053,42.9531,42.9968,44600.0
2013-10-17 09:55:00,68.86,68.96,68.86,68.92,14600.0,42.9968,43.0592,42.9968,43.0343,14600.0
2013-10-17 10:00:00,68.97,69.0,68.91,69.0,30600.0,43.0655,43.0842,43.028,43.0842,30600.0
2013-10-17 10:05:00,69.01,69.03,68.96,69.01,36500.0,43.0905,43.103,43.0592,43.0905,36500.0
2013-10-17 10:10:00,69.01,69.04,68.98,68.99,36100.0,43.0905,43.1092,43.0717,43.078,36100.0
2013-10-17 10:15:00,68.99,69.03,68.98,69.0,40300.0,43.078,43.103,43.0717,43.0842,40300.0
2013-10-17 10:20:00,69.01,69.01,68.93,68.95,37500.0,43.0905,43.0905,43.0405,43.053,37500.0
2013-10-17 10:25:00,68.96,69.05,68.92,68.92,200500.0,43.0592,43.1154,43.0343,43.0343,200500.0
2013-10-17 10:30:00,68.92,69.08,68.91,69.08,47000.0,43.0343,43.1342,43.028,43.1342,47000.0
2013-10-17 10:35:00,69.09,69.1,69.03,69.08,26700.0,43.1404,43.1467,43.103,43.1342,26700.0
2013-10-17 10:40:00,69.07,69.23,69.07,69.19,136400.0,43.1279,43.2278,43.1279,43.2029,136400.0
2013-10-17 10:45:00,69.18,69.18,69.11,69.11,40500.0,43.1966,43.1966,43.1529,43.1529,40500.0
2013-10-17 10:50:00,69.12,69.17,69.11,69.14,27300.0,43.1592,43.1904,43.1529,43.1716,27300.0
2013-10-17 10:55:00,69.13,69.14,69.02,69.02,19000.0,43.1654,43.1716,43.0967,43.0967,19000.0
2013-10-17 11:00:00,69.02,69.06,69.01,69.05,36100.0,43.0967,43.1217,43.0905,43.1154,36100.0
2013-10-17 11:05:00,69.05,69.11,69.04,69.09,44000.0,43.1154,43.1529,43.1092,43.1404,44000.0
2013-10-17 11:10:00,69.09,69.12,69.08,69.09,12200.0,43.1404,43.1592,43.1342,43.1404,12200.0
2013-10-17 11:15:00,69.09,69.17,69.08,69.15,76400.0,43.1404,43.1904,43.1342,43.1779,76400.0
2013-10-17 11:20:00,69.15,69.21,69.15,69.2,49800.0,43.1779,43.2153,43.1779,43.2091,49800.0
2013-10-17 11:25:00,69.2,69.27,69.19,69.25,52500.0,43.2091,43.2528,43.2029,43.2403,52500.0
2013-10-17 11:30:00,69.26,69.35,69.26,69.35,26600.0,43.2466,43.3028,43.2466,43.3028,26600.0
2013-10-17 11:35:00,69.35,69.38,69.33,69.36,14500.0,43.3028,43.3215,43.2903,43.309,14500.0
2013-10-17 11:40:00,69.36,69.4,69.33,69.39,16300.0,43.309,43.334,43.2903,43.3277,16300.0
2013-10-17 11:45:00,69.39,69.41,69.37,69.41,18700.0,43.3277,43.3402,43.3153,43.3402,18700.0
2013-10-17 11:50:00,69.4,69.45,69.4,69.4,29400.0,43.334,43.3652,43.334,43.334,29400.0
2013-10-17 11:55:00,69.4,69.42,69.36,69.36,17500.0,43.334,43.3465,43.309,43.309,17500.0
2013-10-17 12:00:00,69.36,69.41,69.36,69.4,22800.0,43.309,43.3402,43.309,43.334,22800.0
2013-10-17 12:05:00,69.4,69.42,69.39,69.4,14000.0,43.334,43.3465,43.3277,43.334,14000.0
2013-10-17 12:10:00,69.41,69.43,69.39,69.41,31300.0,43.3402,43.3527,43.3277,43.3402,31300.0
2013-10-17 12:15:00,69.41,69.47,69.39,69.47,39200.0,43.3402,43.3777,43.3277,43.3777,39200.0
2013-10-17 12:20:00,69.46,69.49,69.44,69.48,14800.0,43.3714,43.3902,43.359,43.3839,14800.0
2013-10-17 12:25:00,69.48,69.5,69.47,69.5,29500.0,43.3839,43.3964,43.3777,43.3964,29500.0
2013-10-17 12:30:00,69.49,69.52,69.47,69.49,40500.0,43.3902,43.4089,43.3777,43.3902,40500.0
2013-10-17 12:35:00,69.5,69.57,69.49,69.56,74200.0,43.3964,43.4401,43.3902,43.4339,74200.0
2013-10-17 12:40:00,69.56,69.57,69.52,69.53,16600.0,43.4339,43.4401,43.4089,43.4152,16600.0
2013-10-17 12:45:00,69.53,69.58,69.53,69.54,38600.0,43.4152,43.4464,43.4152,43.4214,38600.0
2013-10-17 12:50:00,69.55,69.63,69.55,69.61,30700.0,43.4276,43.4776,43.4276,43.4651,30700.0
2013-10-17 12:55:00,69.63,69.7,69.62,69.69,31500.0,43.4776,43.5213,43.4714,43.5151,31500.0
2013-10-17 13:00:00,69.7,69.75,69.7,69.72,32400.0,43.5213,43.5525,43.5213,43.5338,32400.0
2013-10-17 13:05:00,69.73,69.76,69.71,69.76,16200.0,43.54,43.5588,43.5276,43.5588,16200.0
2013-10-17 13:10:00,69.77,69.77,69.71,69.71,29800.0,43.565,43.565,43.5276,43.5276,29800.0
2013-10-17 13:15:00,69.71,69.71,69.62,69.71,19900.0,43.5276,43.5276,43.4714,43.5276,19900.0
2013-10-17 13:20:00,69.71,69.74,69.71,69.71,14200.0,43.5276,43.5463,43.5276,43.5276,14200.0
2013-10-17 13:25:00,69.71,69.73,69.66,69.68,10200.0,43.5276,43.54,43.4963,43.5088,10200.0
2013-10-17 13:30:00,69.68,69.74,69.68,69.72,25400.0,43.5088,43.5463,43.5088,43.5338,25400.0
2013-10-17 13:35:00,69.73,69.73,69.68,69.71,11400.0,43.54,43.54,43.5088,43.5276,11400.0
2013-10-17 13:40:00,69.7,69.77,69.7,69.76,20000.0,43.5213,43.565,43.5213,43.5588,20000.0
2013-10-17 13:45:00,69.75,69.76,69.7,69.72,22100.0,43.5525,43.5588,43.5213,43.5338,22100.0
2013-10-17 13:50:00,69.71,69.71,69.66,69.66,9200.0,43.5276,43.5276,43.4963,43.4963,9200.0
2013-10-17 13:55:00,69.66,69.67,69.62,69.62,15600.0,43.4963,43.5026,43.4714,43.4714,15600.0
2013-10-17 14:00:00,69.63,69.64,69.54,69.55,20200.0,43.4776,43.4838,43.4214,43.4276,20200.0
2013-10-17 14:05:00,69.54,69.61,69.54,69.6,39700.0,43.4214,43.4651,43.4214,43.4589,39700.0
2013-10-17 14:10:00,69.61,69.63,69.59,69.6,12100.0,43.4651,43.4776,43.4526,43.4589,12100.0
2013-10-17 14:15:00,69.6,69.6,69.56,69.56,18200.0,43.4589,43.4589,43.4339,43.4339,18200.0
2013-10-17 14:20:00,69.55,69.6,69.55,69.6,16500.0,43.4276,43.4589,43.4276,43.4589,16500.0
2013-10-17 14:25:00,69.61,69.63,69.58,69.63,80300.0,43.4651,43.4776,43.4464,43.4776,80300.0
2013-10-17 14:30:00,69.63,69.66,69.62,69.65,26500.0,43.4776,43.4963,43.4714,43.4901,26500.0
2013-10-17 14:35:00,69.65,69.67,69.65,69.67,17800.0,43.4901,43.5026,43.4901,43.5026,17800.0
2013-10-17 14:40:00,69.67,69.73,69.66,69.71,15800.0,43.5026,43.54,43.4963,43.5276,15800.0
2013-10-17 14:45:00,69.71,69.72,69.71,69.71,16500.0,43.5276,43.5338,43.5276,43.5276,16500.0
2013-10-17 14:50:00,69.7,69.71,69.66,69.67,21500.0,43.5213,43.5276,43.4963,43.5026,21500.0
2013-10-17 14:55:00,69.66,69.71,69.66,69.71,12900.0,43.4963,43.5276,43.4963,43.5276,12900.0
2013-10-17 15:00:00,69.72,69.72,69.7,69.71,27000.0,43.5338,43.5338,43.5213,43.5276,27000.0
2013-10-17 15:05:00,69.71,69.77,69.71,69.77,23000.0,43.5276,43.565,43.5276,43.565,23000.0
2013-10-17 15:10:00,69.77,69.79,69.75,69.77,55800.0,43.565,43.5775,43.5525,43.565,55800.0
2013-10-17 15:15:00,69.77,69.81,69.76,69.8,19900.0,43.565,43.59,43.5588,43.5837,19900.0
2013-10-17 15:20:00,69.8,69.83,69.77,69.8,29000.0,43.5837,43.6025,43.565,43.5837,29000.0
2013-10-17 15:25:00,69.81,69.85,69.8,69.82,32400.0,43.59,43.615,43.5837,43.5962,32400.0
2013-10-17 15:30:00,69.81,69.87,69.81,69.87,30000.0,43.59,43.6275,43.59,43.6275,30000.0
2013-10-17 15:35:00,69.87,69.88,69.84,69.86,23900.0,43.6275,43.6337,43.6087,43.6212,23900.0
2013-10-17 15:40:00,69.87,69.92,69.86,69.92,55700.0,43.6275,43.6587,43.6212,43.6587,55700.0
2013-10-17 15:45:00,69.93,69.99,69.93,69.98,161400.0,43.6649,43.7024,43.6649,43.6961,161400.0
2013-10-17 15:50:00,69.98,70.02,69.93,70.02,155800.0,43.6961,43.7211,43.6649,43.7211,155800.0
2013-10-17 15:55:00,70.02,70.06,69.91,69.94,228200.0,43.7211,43.7461,43.6524,43.6712,228200.0
2013-10-18 09:30:00,70.3,70.32,70.06,70.17,46400.0,43.896,43.9084,43.7461,43.8148,46400.0
2013-10-18 09:35:00,70.12,70.19,69.98,70.07,71800.0,43.7836,43.8273,43.6961,43.7523,71800.0
2013-10-18 09:40:00,70.05,70.26,70.04,70.17,89700.0,43.7399,43.871,43.7336,43.8148,89700.0
2013-10-18 09:45:00,70.2,70.22,70.01,70.03,79500.0,43.8335,43.846,43.7149,43.7274,79500.0
2013-10-18 09:50:00,70.03,70.04,69.91,70.02,109500.0,43.7274,43.7336,43.6524,43.7211,109500.0
2013-10-18 09:55:00,70.01,70.06,70.01,70.04,80800.0,43.7149,43.7461,43.7149,43.7336,80800.0
2013-10-18 10:00:00,70.05,70.14,70.03,70.04,40200.0,43.7399,43.796,43.7274,43.7336,40200.0
2013-10-18 10:05:00,70.05,70.06,69.94,69.96,37500.0,43.7399,43.7461,43.6712,43.6837,37500.0
2013-10-18 10:10:00,69.93,69.96,69.81,69.81,33500.0,43.6649,43.6837,43.59,43.59,33500.0
2013-10-18 10:15:00,69.81,69.84,69.71,69.71,89100.0,43.59,43.6087,43.5276,43.5276,89100.0
2013-10-18 10:20:00,69.71,69.73,69.59,69.61,70600.0,43.5276,43.54,43.4526,43.4651,70600.0
2013-10-18 10:25:00,69.6,69.67,69.57,69.59,82000.0,43.4589,43.5026,43.4401,43.4526,82000.0
2013-10-18 10:30:00,69.59,69.6,69.46,69.49,46400.0,43.4526,43.4589,43.3714,43.3902,46400.0
2013-10-18 10:35:00,69.5,69.61,69.5,69.59,45100.0,43.3964,43.4651,43.3964,43.4526,45100.0
2013-10-18 10:40:00,69.58,69.7,69.58,69.68,51400.0,43.4464,43.5213,43.4464,43.5088,51400.0
2013-10-18 10:45:00,69.68,69.72,69.65,69.68,23400.0,43.5088,43.5338,43.4901,43.5088,23400.0
2013-10-18 10:50:00,69.7,69.73,69.67,69.7,47100.0,43.5213,43.54,43.5026,43.5213,47100.0
2013-10-18 10:55:00,69.69,69.7,69.65,69.68,33800.0,43.5151,43.5213,43.4901,43.5088,33800.0
2013-10-18 11:00:00,69.68,69.69,69.65,69.69,23600.0,43.5088,43.5151,43.4901,43.5151,23600.0
2013-10-18 11:05:00,69.69,69.77,69.69,69.73,31600.0,43.5151,43.565,43.5151,43.54,31600.0
2013-10-18 11:10:00,69.73,69.79,69.73,69.78,45000.0,43.54,43.5775,43.54,43.5713,45000.0
2013-10-18 11:15:00,69.78,69.8,69.77,69.78,22700.0,43.5713,43.5837,43.565,43.5713,22700.0
2013-10-18 11:20:00,69.78,69.78,69.7,69.7,35100.0,43.5713,43.5713,43.5213,43.5213,35100.0
2013-10-18 11:25:00,69.71,69.8,69.69,69.78,30800.0,43.5276,43.5837,43.5151,43.5713,30800.0
2013-10-18 11:30:00,69.79,69.85,69.77,69.84,34500.0,43.5775,43.615,43.565,43.6087,34500.0
2013-10-18 11:35:00,69.84,69.89,69.84,69.87,12100.0,43.6087,43.6399,43.6087,43.6275,12100.0
2013-10-18 11:40:00,69.86,69.89,69.85,69.89,19800.0,43.6212,43.6399,43.615,43.6399,19800.0
2013-10-18 11:45:00,69.9,69.95,69.89,69.95,21800.0,43.6462,43.6774,43.6399,43.6774,21800.0
2013-10-18 11:50:00,69.94,69.95,69.87,69.88,28000.0,43.6712,43.6774,43.6275,43.6337,28000.0
2013-10-18 11:55:00,69.88,69.89,69.8,69.81,14100.0,43.6337,43.6399,43.5837,43.59,14100.0
2013-10-18 12:00:00,69.81,69.81,69.73,69.78,53800.0,43.59,43.59,43.54,43.5713,53800.0
2013-10-18 12:05:00,69.78,69.83,69.78,69.83,23100.0,43.5713,43.6025,43.5713,43.6025,23100.0
2013-10-18 12:10:00,69.83,69.87,69.83,69.83,30800.0,43.6025,43.6275,43.6025,43.6025,30800.0
2013-10-18 12:15:00,69.83,69.86,69.82,69.83,7400.0,43.6025,43.6212,43.5962,43.6025,7400.0
2013-10-18 12:20:00,69.83,69.83,69.77,69.78,11800.0,43.6025,43.6025,43.565,43.5713,11800.0
2013-10-18 12:25:00,69.76,69.79,69.75,69.76,9700.0,43.5588,43.5775,43.5525,43.5588,9700.0
2013-10-18 12:30:00,69.77,69.79,69.76,69.79,6500.0,43.565,43.5775,43.5588,43.5775,6500.0
2013-10-18 12:35:00,69.79,69.83,69.79,69.81,9600.0,43.5775,43.6025,43.5775,43.59,9600.0
2013-10-18 12:40:00,69.8,69.82,69.77,69.77,14800.0,43.5837,43.5962,43.565,43.565,14800.0
2013-10-18 12:45:00,69.76,69.78,69.73,69.78,31500.0,43.5588,43.5713,43.54,43.5713,31500.0
2013-10-18 12:50:00,69.78,69.78,69.71,69.73,43200.0,43.5713,43.5713,43.5276,43.54,43200.0
2013-10-18 12:55:00,69.72,69.72,69.65,69.66,12900.0,43.5338,43.5338,43.4901,43.4963,12900.0
2013-10-18 13:00:00,69.67,69.69,69.65,69.66,11400.0,43.5026,43.5151,43.4901,43.4963,11400.0
2013-10-18 13:05:00,69.67,69.71,69.65,69.71,15600.0,43.5026,43.5276,43.4901,43.5276,15600.0
2013-10-18 13:10:00,69.71,69.73,69.69,69.73,14000.0,43.5276,43.54,43.5151,43.54,14000.0
2013-10-18 13:15:00,69.73,69.75,69.71,69.73,12800.0,43.54,43.5525,43.5276,43.54,12800.0
2013-10-18 13:20:00,69.73,69.73,69.64,69.65,25400.0,43.54,43.54,43.4838,43.4901,25400.0
2013-10-18 13:25:00,69.65,69.73,69.65,69.71,23200.0,43.4901,43.54,43.4901,43.5276,23200.0
2013-10-18 13:30:00,69.71,69.72,69.68,69.72,17700.0,43.5276,43.5338,43.5088,43.5338,17700.0
2013-10-18 13:35:00,69.7,69.75,69.7,69.72,13300.0,43.5213,43.5525,43.5213,43.5338,13300.0
2013-10-18 13:40:00,69.73,69.76,69.71,69.73,44300.0,43.54,43.5588,43.5276,43.54,44300.0
2013-10-18 13:45:00,69.73,69.78,69.73,69.76,20300.0,43.54,43.5713,43.54,43.5588,20300.0
2013-10-18 13:50:00,69.76,69.77,69.74,69.76,16900.0,43.5588,43.565,43.5463,43.5588,16900.0
2013-10-18 13:55:00,69.77,69.81,69.76,69.78,15100.0,43.565,43.59,43.5588,43.5713,15100.0
2013-10-18 14:00:00,69.8,69.83,69.79,69.83,9400.0,43.5837,43.6025,43.5775,43.6025,9400.0
2013-10-18 14:05:00,69.82,69.85,69.82,69.82,13600.0,43.5962,43.615,43.5962,43.5962,13600.0
2013-10-18 14:10:00,69.83,69.84,69.77,69.78,22800.0,43.6025,43.6087,43.565,43.5713,22800.0
2013-10-18 14:15:00,69.77,69.8,69.77,69.8,9200.0,43.565,43.5837,43.565,43.5837,9200.0
2013-10-18 14:20:00,69.79,69.81,69.77,69.8,21100.0,43.5775,43.59,43.565,43.5837,21100.0
2013-10-18 14:25:00,69.8,69.81,69.78,69.79,17200.0,43.5837,43.59,43.5713,43.5775,17200.0
2013-10-18 14:30:00,69.8,69.81,69.79,69.81,64100.0,43.5837,43.59,43.5775,43.59,64100.0
2013-10-18 14:35:00,69.79,69.84,69.79,69.83,16800.0,43.5775,43.6087,43.5775,43.6025,16800.0
2013-10-18 14:40:00,69.83,69.86,69.83,69.84,14700.0,43.6025,43.6212,43.6025,43.6087,14700.0
2013-10-18 14:45:00,69.83,69.86,69.8,69.8,19500.0,43.6025,43.6212,43.5837,43.5837,19500.0
2013-10-18 14:50:00,69.81,69.83,69.78,69.79,34900.0,43.59,43.6025,43.5713,43.5775,34900.0
2013-10-18 14:55:00,69.8,69.8,69.78,69.78,9500.0,43.5837,43.5837,43.5713,43.5713,9500.0
2013-10-18 15:00:00,69.79,69.81,69.77,69.77,20300.0,43.5775,43.59,43.565,43.565,20300.0
2013-10-18 15:05:00,69.79,69.79,69.75,69.76,30400.0,43.5775,43.5775,43.5525,43.5588,30400.0
2013-10-18 15:10:00,69.75,69.77,69.7,69.7,37300.0,43.5525,43.565,43.5213,43.5213,37300.0
2013-10-18 15:15:00,69.7,69.7,69.64,69.68,21700.0,43.5213,43.5213,43.4838,43.5088,21700.0
2013-10-18 15:20:00,69.69,69.73,69.68,69.69,16200.0,43.5151,43.54,43.5088,43.5151,16200.0
2013-10-18 15:25:00,69.69,69.74,69.68,69.74,19600.0,43.5151,43.5463,43.5088,43.5463,19600.0
2013-10-18 15:30:00,69.74,69.78,69.72,69.74,16900.0,43.5463,43.5713,43.5338,43.5463,16900.0
2013-10-18 15:35:00,69.72,69.75,69.71,69.75,24400.0,43.5338,43.5525,43.5276,43.5525,24400.0
2013-10-18 15:40:00,69.75,69.77,69.73,69.75,21800.0,43.5525,43.565,43.54,43.5525,21800.0
2013-10-18 15:45:00,69.75,69.85,69.75,69.82,57800.0,43.5525,43.615,43.5525,43.5962,57800.0
2013-10-18 15:50:00,69.82,69.83,69.76,69.82,59700.0,43.5962,43.6025,43.5588,43.5962,59700.0
2013-10-18 15:55:00,69.82,69.86,69.78,69.83,101700.0,43.5962,43.6212,43.5713,43.6025,101700.0
2013-10-21 09:30:00,69.83,69.88,69.54,69.54,57100.0,43.6025,43.6337,43.4214,43.4214,57100.0
2013-10-21 09:35:00,69.52,69.52,69.38,69.38,22200.0,43.4089,43.4089,43.3215,43.3215,22200.0
2013-10-21 09:40:00,69.41,69.5,69.39,69.39,38900.0,43.3402,43.3964,43.3277,43.3277,38900.0
2013-10-21 09:45:00,69.39,69.42,69.37,69.42,30000.0,43.3277,43.3465,43.3153,43.3465,30000.0
2013-10-21 09:50:00,69.42,69.45,69.37,69.4,52900.0,43.3465,43.3652,43.3153,43.334,52900.0
2013-10-21 09:55:00,69.41,69.45,69.39,69.42,24200.0,43.3402,43.3652,43.3277,43.3465,24200.0
2013-10-21 10:00:00,69.43,69.43,69.3,69.3,38100.0,43.3527,43.3527,43.2715,43.2715,38100.0
2013-10-21 10:05:00,69.32,69.32,69.11,69.15,55600.0,43.284,43.284,43.1529,43.1779,55600.0
2013-10-21 10:10:00,69.15,69.21,69.15,69.2,35100.0,43.1779,43.2153,43.1779,43.2091,35100.0
2013-10-21 10:15:00,69.18,69.2,69.14,69.16,57100.0,43.1966,43.2091,43.1716,43.1841,57100.0
2013-10-21 10:20:00,69.17,69.27,69.16,69.26,46800.0,43.1904,43.2528,43.1841,43.2466,46800.0
2013-10-21 10:25:00,69.26,69.26,69.2,69.21,33400.0,43.2466,43.2466,43.2091,43.2153,33400.0
2013-10-21 10:30:00,69.21,69.24,69.16,69.16,26400.0,43.2153,43.2341,43.1841,43.1841,26400.0
2013-10-21 10:35:00,69.17,69.25,69.16,69.25,30800.0,43.1904,43.2403,43.1841,43.2403,30800.0
2013-10-21 10:40:00,69.27,69.27,69.18,69.18,25100.0,43.2528,43.2528,43.1966,43.1966,25100.0
2013-10-21 10:45:00,69.16,69.21,69.16,69.21,20100.0,43.1841,43.2153,43.1841,43.2153,20100.0
2013-10-21 10:50:00,69.2,69.23,69.17,69.17,30400.0,43.2091,43.2278,43.1904,43.1904,30400.0
2013-10-21 10:55:00,69.18,69.23,69.17,69.22,31000.0,43.1966,43.2278,43.1904,43.2216,31000.0
2013-10-21 11:00:00,69.21,69.26,69.21,69.25,17400.0,43.2153,43.2466,43.2153,43.2403,17400.0
2013-10-21 11:05:00,69.26,69.26,69.17,69.17,26200.0,43.2466,43.2466,43.1904,43.1904,26200.0
2013-10-21 11:10:00,69.17,69.22,69.17,69.22,23000.0,43.1904,43.2216,43.1904,43.2216,23000.0
2013-10-21 11:15:00,69.21,69.26,69.19,69.25,27800.0,43.2153,43.2466,43.2029,43.2403,27800.0
2013-10-21 11:20:00,69.26,69.28,69.21,69.22,51400.0,43.2466,43.2591,43.2153,43.2216,51400.0
2013-10-21 11:25:00,69.22,69.25,69.19,69.25,41000.0,43.2216,43.2403,43.2029,43.2403,41000.0
2013-10-21 11:30:00,69.25,69.26,69.22,69.25,22300.0,43.2403,43.2466,43.2216,43.2403,22300.0
2013-10-21 11:35:00,69.25,69.25,69.21,69.21,26200.0,43.2403,43.2403,43.2153,43.2153,26200.0
2013-10-21 11:40:00,69.22,69.29,69.21,69.27,20500.0,43.2216,43.2653,43.2153,43.2528,20500.0
2013-10-21 11:45:00,69.28,69.31,69.27,69.29,16700.0,43.2591,43.2778,43.2528,43.2653,16700.0
2013-10-21 11:50:00,69.29,69.33,69.29,69.32,8500.0,43.2653,43.2903,43.2653,43.284,8500.0
2013-10-21 11:55:00,69.32,69.37,69.32,69.37,25900.0,43.284,43.3153,43.284,43.3153,25900.0
2013-10-21 12:00:00,69.37,69.38,69.35,69.38,7400.0,43.3153,43.3215,43.3028,43.3215,7400.0
2013-10-21 12:05:00,69.38,69.39,69.35,69.36,18100.0,43.3215,43.3277,43.3028,43.309,18100.0
2013-10-21 12:10:00,69.37,69.39,69.36,69.38,17400.0,43.3153,43.3277,43.309,43.3215,17400.0
2013-10-21 12:15:00,69.38,69.41,69.37,69.4,9000.0,43.3215,43.3402,43.3153,43.334,9000.0
2013-10-21 12:20:00,69.41,69.41,69.35,69.37,27100.0,43.3402,43.3402,43.3028,43.3153,27100.0
2013-10-21 12:25:00,69.37,69.42,69.34,69.41,18100.0,43.3153,43.3465,43.2965,43.3402,18100.0
2013-10-21 12:30:00,69.41,69.41,69.36,69.39,18500.0,43.3402,43.3402,43.309,43.3277,18500.0
2013-10-21 12:35:00,69.38,69.43,69.38,69.43,9700.0,43.3215,43.3527,43.3215,43.3527,9700.0
2013-10-21 12:40:00,69.43,69.43,69.36,69.38,29200.0,43.3527,43.3527,43.309,43.3215,29200.0
2013-10-21 12:45:00,69.37,69.4,69.36,69.37,21800.0,43.3153,43.334,43.309,43.3153,21800.0
2013-10-21 12:50:00,69.36,69.38,69.33,69.35,16300.0,43.309,43.3215,43.2903,43.3028,16300.0
2013-10-21 12:55:00,69.35,69.4,69.34,69.4,16900.0,43.3028,43.334,43.2965,43.334,16900.0
2013-10-21 13:00:00,69.4,69.43,69.4,69.4,12200.0,43.334,43.3527,43.334,43.334,12200.0
2013-10-21 13:05:00,69.41,69.41,69.37,69.37,11000.0,43.3402,43.3402,43.3153,43.3153,11000.0
2013-10-21 13:10:00,69.37,69.42,69.36,69.42,11800.0,43.3153,43.3465,43.309,43.3465,11800.0
2013-10-21 13:15:00,69.42,69.43,69.38,69.4,17400.0,43.3465,43.3527,43.3215,43.334,17400.0
2013-10-21 13:20:00,69.4,69.4,69.34,69.34,13300.0,43.334,43.334,43.2965,43.2965,13300.0
2013-10-21 13:25:00,69.34,69.37,69.33,69.34,20300.0,43.2965,43.3153,43.2903,43.2965,20300.0
2013-10-21 13:30:00,69.34,69.35,69.31,69.34,17700.0,43.2965,43.3028,43.2778,43.2965,17700.0
2013-10-21 13:35:00,69.34,69.39,69.32,69.38,19900.0,43.2965,43.3277,43.284,43.3215,19900.0
2013-10-21 13:40:00,69.37,69.39,69.3,69.3,31900.0,43.3153,43.3277,43.2715,43.2715,31900.0
2013-10-21 13:45:00,69.3,69.31,69.28,69.29,16600.0,43.2715,43.2778,43.2591,43.2653,16600.0
2013-10-21 13:50:00,69.3,69.33,69.29,69.32,14500.0,43.2715,43.2903,43.2653,43.284,14500.0
2013-10-21 13:55:00,69.31,69.32,69.3,69.3,13400.0,43.2778,43.284,43.2715,43.2715,13400.0
2013-10-21 14:00:00,69.3,69.3,69.23,69.23,57000.0,43.2715,43.2715,43.2278,43.2278,57000.0
2013-10-21 14:05:00,69.24,69.29,69.23,69.27,26900.0,43.2341,43.2653,43.2278,43.2528,26900.0
2013-10-21 14:10:00,69.27,69.31,69.27,69.3,32500.0,43.2528,43.2778,43.2528,43.2715,32500.0
2013-10-21 14:15:00,69.29,69.3,69.27,69.3,17700.0,43.2653,43.2715,43.2528,43.2715,17700.0
2013-10-21 14:20:00,69.3,69.31,69.26,69.28,28800.0,43.2715,43.2778,43.2466,43.2591,28800.0
2013-10-21 14:25:00,69.29,69.33,69.28,69.33,18300.0,43.2653,43.2903,43.2591,43.2903,18300.0
2013-10-21 14:30:00,69.33,69.33,69.29,69.33,19400.0,43.2903,43.2903,43.2653,43.2903,19400.0
2013-10-21 14:35:00,69.34,69.34,69.3,69.32,23100.0,43.2965,43.2965,43.2715,43.284,23100.0
2013-10-21 14:40:00,69.32,69.33,69.29,69.31,9800.0,43.284,43.2903,43.2653,43.2778,9800.0
2013-10-21 14:45:00,69.31,69.34,69.31,69.33,22700.0,43.2778,43.2965,43.2778,43.2903,22700.0
2013-10-21 14:50:00,69.33,69.34,69.3,69.3,26300.0,43.2903,43.2965,43.2715,43.2715,26300.0
2013-10-21 14:55:00,69.31,69.31,69.27,69.28,17900.0,43.2778,43.2778,43.2528,43.2591,17900.0
2013-10-21 15:00:00,69.27,69.29,69.25,69.27,16100.0,43.2528,43.2653,43.2403,43.2528,16100.0
2013-10-21 15:05:00,69.28,69.29,69.24,69.24,17300.0,43.2591,43.2653,43.2341,43.2341,17300.0
2013-10-21 15:10:00,69.24,69.25,69.21,69.21,17300.0,43.2341,43.2403,43.2153,43.2153,17300.0
2013-10-21 15:15:00,69.22,69.27,69.21,69.26,39600.0,43.2216,43.2528,43.2153,43.2466,39600.0
2013-10-21 15:20:00,69.26,69.27,69.2,69.23,54700.0,43.2466,43.2528,43.2091,43.2278,54700.0
2013-10-21 15:25:00,69.23,69.23,69.18,69.19,38600.0,43.2278,43.2278,43.1966,43.2029,38600.0
2013-10-21 15:30:00,69.19,69.22,69.17,69.21,22600.0,43.2029,43.2216,43.1904,43.2153,22600.0
2013-10-21 15:35:00,69.2,69.22,69.18,69.22,39200.0,43.2091,43.2216,43.1966,43.2216,39200.0
2013-10-21 15:40:00,69.22,69.23,69.2,69.21,29500.0,43.2216,43.2278,43.2091,43.2153,29500.0
2013-10-21 15:45:00,69.22,69.37,69.22,69.37,39200.0,43.2216,43.3153,43.2216,43.3153,39200.0
2013-10-21 15:50:00,69.36,69.36,69.31,69.36,72100.0,43.309,43.309,43.2778,43.309,72100.0
2013-10-21 15:55:00,69.36,69.43,69.35,69.43,102000.0,43.309,43.3527,43.3028,43.3527,102000.0
2013-10-22 09:30:00,69.59,69.88,69.45,69.84,112700.0,43.4526,43.6337,43.3652,43.6087,112700.0
2013-10-22 09:35:00,69.84,70.06,69.82,69.97,60100.0,43.6087,43.7461,43.5962,43.6899,60100.0
2013-10-22 09:40:00,70.0,70.0,69.77,69.87,34100.0,43.7086,43.7086,43.565,43.6275,34100.0
2013-10-22 09:45:00,69.85,69.99,69.78,69.97,44100.0,43.615,43.7024,43.5713,43.6899,44100.0
2013-10-22 09:50:00,69.94,70.2,69.93,70.14,56600.0,43.6712,43.8335,43.6649,43.796,56600.0
2013-10-22 09:55:00,70.14,70.25,70.13,70.23,37200.0,43.796,43.8647,43.7898,43.8522,37200.0
2013-10-22 10:00:00,70.23,70.36,70.23,70.29,58800.0,43.8522,43.9334,43.8522,43.8897,58800.0
2013-10-22 10:05:00,70.27,70.33,70.26,70.27,60600.0,43.8772,43.9147,43.871,43.8772,60600.0
2013-10-22 10:10:00,70.25,70.32,70.2,70.23,89600.0,43.8647,43.9084,43.8335,43.8522,89600.0
2013-10-22 10:15:00,70.26,70.34,70.24,70.31,98800.0,43.871,43.9209,43.8585,43.9022,98800.0
2013-10-22 10:20:00,70.31,70.36,70.27,70.34,57600.0,43.9022,43.9334,43.8772,43.9209,57600.0
2013-10-22 10:25:00,70.36,70.36,70.23,70.26,66300.0,43.9334,43.9334,43.8522,43.871,66300.0
2013-10-22 10:30:00,70.26,70.28,70.23,70.27,44000.0,43.871,43.8835,43.8522,43.8772,44000.0
2013-10-22 10:35:00,70.27,70.3,70.26,70.28,26300.0,43.8772,43.896,43.871,43.8835,26300.0
2013-10-22 10:40:00,70.28,70.29,70.21,70.23,55200.0,43.8835,43.8897,43.8398,43.8522,55200.0
2013-10-22 10:45:00,70.25,70.26,70.15,70.16,44000.0,43.8647,43.871,43.8023,43.8085,44000.0
2013-10-22 10:50:00,70.17,70.17,70.04,70.05,51200.0,43.8148,43.8148,43.7336,43.7399,51200.0
2013-10-22 10:55:00,70.06,70.06,69.94,69.96,123400.0,43.7461,43.7461,43.6712,43.6837,123400.0
2013-10-22 11:00:00,69.95,69.98,69.92,69.95,51600.0,43.6774,43.6961,43.6587,43.6774,51600.0
2013-10-22 11:05:00,69.95,70.02,69.94,70.0,25600.0,43.6774,43.7211,43.6712,43.7086,25600.0
2013-10-22 11:10:00,69.99,70.03,69.96,69.97,39000.0,43.7024,43.7274,43.6837,43.6899,39000.0
2013-10-22 11:15:00,69.95,69.95,69.85,69.87,32500.0,43.6774,43.6774,43.615,43.6275,32500.0
2013-10-22 11:20:00,69.85,69.87,69.77,69.78,36800.0,43.615,43.6275,43.565,43.5713,36800.0
2013-10-22 11:25:00,69.78,69.81,69.75,69.8,34700.0,43.5713,43.59,43.5525,43.5837,34700.0
2013-10-22 11:30:00,69.81,69.87,69.79,69.85,46300.0,43.59,43.6275,43.5775,43.615,46300.0
2013-10-22 11:35:00,69.86,69.9,69.84,69.88,31200.0,43.6212,43.6462,43.6087,43.6337,31200.0
2013-10-22 11:40:00,69.87,69.88,69.84,69.84,23700.0,43.6275,43.6337,43.6087,43.6087,23700.0
2013-10-22 11:45:00,69.84,69.91,69.83,69.9,70400.0,43.6087,43.6524,43.6025,43.6462,70400.0
2013-10-22 11:50:00,69.9,69.96,69.89,69.95,21900.0,43.6462,43.6837,43.6399,43.6774,21900.0
2013-10-22 11:55:00,69.94,69.95,69.88,69.88,34100.0,43.6712,43.6774,43.6337,43.6337,34100.0
2013-10-22 12:00:00,69.88,69.94,69.88,69.92,26600.0,43.6337,43.6712,43.6337,43.6587,26600.0
2013-10-22 12:05:00,69.92,69.93,69.85,69.85,53300.0,43.6587,43.6649,43.615,43.615,53300.0
2013-10-22 12:10:00,69.86,69.86,69.78,69.79,16200.0,43.6212,43.6212,43.5713,43.5775,16200.0
2013-10-22 12:15:00,69.8,69.8,69.75,69.75,8600.0,43.5837,43.5837,43.5525,43.5525,8600.0
2013-10-22 12:20:00,69.74,69.78,69.73,69.77,23300.0,43.5463,43.5713,43.54,43.565,23300.0
2013-10-22 12:25:00,69.77,69.81,69.76,69.8,17000.0,43.565,43.59,43.5588,43.5837,17000.0
2013-10-22 12:30:00,69.8,69.83,69.8,69.82,13800.0,43.5837,43.6025,43.5837,43.5962,13800.0
2013-10-22 12:35:00,69.81,69.84,69.78,69.82,28900.0,43.59,43.6087,43.5713,43.5962,28900.0
2013-10-22 12:40:00,69.81,69.83,69.77,69.77,14400.0,43.59,43.6025,43.565,43.565,14400.0
2013-10-22 12:45:00,69.78,69.78,69.74,69.75,22100.0,43.5713,43.5713,43.5463,43.5525,22100.0
2013-10-22 12:50:00,69.74,69.79,69.74,69.78,6700.0,43.5463,43.5775,43.5463,43.5713,6700.0
2013-10-22 12:55:00,69.78,69.8,69.77,69.8,10900.0,43.5713,43.5837,43.565,43.5837,10900.0
2013-10-22 13:00:00,69.79,69.81,69.79,69.81,14300.0,43.5775,43.59,43.5775,43.59,14300.0
2013-10-22 13:05:00,69.81,69.83,69.8,69.81,32400.0,43.59,43.6025,43.5837,43.59,32400.0
2013-10-22 13:10:00,69.82,69.84,69.81,69.84,9600.0,43.5962,43.6087,43.59,43.6087,9600.0
2013-10-22 13:15:00,69.84,69.88,69.84,69.88,13900.0,43.6087,43.6337,43.6087,43.6337,13900.0
2013-10-22 13:20:00,69.88,69.89,69.81,69.83,19700.0,43.6337,43.6399,43.59,43.6025,19700.0
2013-10-22 13:25:00,69.84,69.87,69.82,69.87,32600.0,43.6087,43.6275,43.5962,43.6275,32600.0
2013-10-22 13:30:00,69.88,69.93,69.85,69.91,24100.0,43.6337,43.6649,43.615,43.6524,24100.0
2013-10-22 13:35:00,69.9,69.94,69.89,69.92,44600.0,43.6462,43.6712,43.6399,43.6587,44600.0
2013-10-22 13:40:00,69.93,69.93,69.9,69.93,25000.0,43.6649,43.6649,43.6462,43.6649,25000.0
2013-10-22 13:45:00,69.94,70.0,69.94,69.99,49800.0,43.6712,43.7086,43.6712,43.7024,49800.0
2013-10-22 13:50:00,69.98,70.0,69.96,69.97,19300.0,43.6961,43.7086,43.6837,43.6899,19300.0
2013-10-22 13:55:00,69.97,69.99,69.96,69.97,14800.0,43.6899,43.7024,43.6837,43.6899,14800.0
2013-10-22 14:00:00,69.96,69.99,69.96,69.99,24400.0,43.6837,43.7024,43.6837,43.7024,24400.0
2013-10-22 14:05:00,69.98,70.01,69.97,70.01,18500.0,43.6961,43.7149,43.6899,43.7149,18500.0
2013-10-22 14:10:00,70.0,70.02,69.97,69.98,33700.0,43.7086,43.7211,43.6899,43.6961,33700.0
2013-10-22 14:15:00,69.97,69.99,69.97,69.98,9700.0,43.6899,43.7024,43.6899,43.6961,9700.0
2013-10-22 14:20:00,69.97,69.98,69.94,69.96,53500.0,43.6899,43.6961,43.6712,43.6837,53500.0
2013-10-22 14:25:00,69.95,69.97,69.91,69.91,24000.0,43.6774,43.6899,43.6524,43.6524,24000.0
2013-10-22 14:30:00,69.9,69.95,69.9,69.94,84800.0,43.6462,43.6774,43.6462,43.6712,84800.0
2013-10-22 14:35:00,69.95,69.97,69.94,69.95,30100.0,43.6774,43.6899,43.6712,43.6774,30100.0
2013-10-22 14:40:00,69.96,70.0,69.95,69.99,35900.0,43.6837,43.7086,43.6774,43.7024,35900.0
2013-10-22 14:45:00,69.99,70.05,69.99,70.03,53800.0,43.7024,43.7399,43.7024,43.7274,53800.0
2013-10-22 14:50:00,70.03,70.06,70.01,70.04,28800.0,43.7274,43.7461,43.7149,43.7336,28800.0
2013-10-22 14:55:00,70.05,70.09,70.03,70.04,34800.0,43.7399,43.7648,43.7274,43.7336,34800.0
2013-10-22 15:00:00,70.04,70.14,70.03,70.14,40000.0,43.7336,43.796,43.7274,43.796,40000.0
2013-10-22 15:05:00,70.14,70.16,70.13,70.16,21500.0,43.796,43.8085,43.7898,43.8085,21500.0
2013-10-22 15:10:00,70.16,70.19,70.12,70.15,32400.0,43.8085,43.8273,43.7836,43.8023,32400.0
2013-10-22 15:15:00,70.17,70.17,70.09,70.1,42700.0,43.8148,43.8148,43.7648,43.7711,42700.0
2013-10-22 15:20:00,70.09,70.11,70.06,70.11,52100.0,43.7648,43.7773,43.7461,43.7773,52100.0
2013-10-22 15:25:00,70.11,70.12,70.08,70.11,57700.0,43.7773,43.7836,43.7586,43.7773,57700.0
2013-10-22 15:30:00,70.11,70.14,70.09,70.09,116200.0,43.7773,43.796,43.7648,43.7648,116200.0
2013-10-22 15:35:00,70.09,70.09,70.04,70.05,18400.0,43.7648,43.7648,43.7336,43.7399,18400.0
2013-10-22 15:40:00,70.06,70.09,70.05,70.05,43400.0,43.7461,43.7648,43.7399,43.7399,43400.0
2013-10-22 15:45:00,70.05,70.08,70.01,70.03,67000.0,43.7399,43.7586,43.7149,43.7274,67000.0
2013-10-22 15:50:00,70.03,70.07,70.03,70.06,54500.0,43.7274,43.7523,43.7274,43.7461,54500.0
2013-10-22 15:55:00,70.07,70.09,70.05,70.07,187000.0,43.7523,43.7648,43.7399,43.7523,187000.0
2013-10-23 09:30:00,69.95,70.12,69.95,70.07,41800.0,43.6774,43.7836,43.6774,43.7523,41800.0
2013-10-23 09:35:00,70.05,70.06,69.77,69.85,29500.0,43.7399,43.7461,43.565,43.615,29500.0
2013-10-23 09:40:00,69.84,69.96,69.76,69.78,33400.0,43.6087,43.6837,43.5588,43.5713,33400.0
2013-10-23 09:45:00,69.77,70.1,69.68,70.1,60200.0,43.565,43.7711,43.5088,43.7711,60200.0
2013-10-23 09:50:00,70.08,70.21,70.08,70.12,47000.0,43.7586,43.8398,43.7586,43.7836,47000.0
2013-10-23 09:55:00,70.14,70.22,70.11,70.14,28000.0,43.796,43.846,43.7773,43.796,28000.0
2013-10-23 10:00:00,70.13,70.19,70.1,70.19,30300.0,43.7898,43.8273,43.7711,43.8273,30300.0
2013-10-23 10:05:00,70.2,70.25,70.16,70.24,25800.0,43.8335,43.8647,43.8085,43.8585,25800.0
2013-10-23 10:10:00,70.23,70.24,70.09,70.11,29300.0,43.8522,43.8585,43.7648,43.7773,29300.0
2013-10-23 10:15:00,70.12,70.14,70.05,70.12,63300.0,43.7836,43.796,43.7399,43.7836,63300.0
2013-10-23 10:20:00,70.11,70.13,70.0,70.1,96500.0,43.7773,43.7898,43.7086,43.7711,96500.0
2013-10-23 10:25:00,70.09,70.1,69.99,70.0,43400.0,43.7648,43.7711,43.7024,43.7086,43400.0
2013-10-23 10:30:00,70.0,70.1,69.99,70.09,50200.0,43.7086,43.7711,43.7024,43.7648,50200.0
2013-10-23 10:35:00,70.09,70.1,70.05,70.09,28200.0,43.7648,43.7711,43.7399,43.7648,28200.0
2013-10-23 10:40:00,70.08,70.14,70.07,70.11,24900.0,43.7586,43.796,43.7523,43.7773,24900.0
2013-10-23 10:45:00,70.1,70.1,70.0,70.02,27000.0,43.7711,43.7711,43.7086,43.7211,27000.0
2013-10-23 10:50:00,70.02,70.02,69.94,70.0,26700.0,43.7211,43.7211,43.6712,43.7086,26700.0
2013-10-23 10:55:00,70.0,70.11,69.99,70.1,21000.0,43.7086,43.7773,43.7024,43.7711,21000.0
2013-10-23 11:00:00,70.11,70.12,70.05,70.07,25200.0,43.7773,43.7836,43.7399,43.7523,25200.0
2013-10-23 11:05:00,70.07,70.11,70.07,70.1,22300.0,43.7523,43.7773,43.7523,43.7711,22300.0
2013-10-23 11:10:00,70.11,70.11,70.05,70.07,19600.0,43.7773,43.7773,43.7399,43.7523,19600.0
2013-10-23 11:15:00,70.08,70.14,70.08,70.12,13500.0,43.7586,43.796,43.7586,43.7836,13500.0
2013-10-23 11:20:00,70.13,70.21,70.12,70.19,27900.0,43.7898,43.8398,43.7836,43.8273,27900.0
2013-10-23 11:25:00,70.19,70.2,70.11,70.16,21300.0,43.8273,43.8335,43.7773,43.8085,21300.0
2013-10-23 11:30:00,70.17,70.21,70.15,70.18,17300.0,43.8148,43.8398,43.8023,43.821,17300.0
2013-10-23 11:35:00,70.19,70.19,70.12,70.17,21300.0,43.8273,43.8273,43.7836,43.8148,21300.0
2013-10-23 11:40:00,70.16,70.19,70.12,70.13,50800.0,43.8085,43.8273,43.7836,43.7898,50800.0
2013-10-23 11:45:00,70.14,70.14,70.07,70.08,13100.0,43.796,43.796,43.7523,43.7586,13100.0
2013-10-23 11:50:00,70.09,70.09,70.0,70.05,21400.0,43.7648,43.7648,43.7086,43.7399,21400.0
2013-10-23 11:55:00,70.06,70.1,70.06,70.09,13500.0,43.7461,43.7711,43.7461,43.7648,13500.0
2013-10-23 12:00:00,70.1,70.11,70.09,70.09,10800.0,43.7711,43.7773,43.7648,43.7648,10800.0
2013-10-23 12:05:00,70.09,70.1,70.06,70.1,24300.0,43.7648,43.7711,43.7461,43.7711,24300.0
2013-10-23 12:10:00,70.09,70.16,70.08,70.14,25700.0,43.7648,43.8085,43.7586,43.796,25700.0
2013-10-23 12:15:00,70.14,70.15,70.07,70.07,13600.0,43.796,43.8023,43.7523,43.7523,13600.0
2013-10-23 12:20:00,70.06,70.1,70.04,70.04,15600.0,43.7461,43.7711,43.7336,43.7336,15600.0
2013-10-23 12:25:00,70.05,70.11,70.02,70.1,11900.0,43.7399,43.7773,43.7211,43.7711,11900.0
2013-10-23 12:30:00,70.1,70.11,70.08,70.1,11700.0,43.7711,43.7773,43.7586,43.7711,11700.0
2013-10-23 12:35:00,70.11,70.12,70.09,70.11,9900.0,43.7773,43.7836,43.7648,43.7773,9900.0
2013-10-23 12:40:00,70.11,70.11,70.06,70.07,9600.0,43.7773,43.7773,43.7461,43.7523,9600.0
2013-10-23 12:45:00,70.07,70.12,70.07,70.12,11300.0,43.7523,43.7836,43.7523,43.7836,11300.0
2013-10-23 12:50:00,70.12,70.13,70.1,70.11,7400.0,43.7836,43.7898,43.7711,43.7773,7400.0
2013-10-23 12:55:00,70.1,70.14,70.1,70.14,10100.0,43.7711,43.796,43.7711,43.796,10100.0
2013-10-23 13:00:00,70.14,70.17,70.13,70.17,9900.0,43.796,43.8148,43.7898,43.8148,9900.0
2013-10-23 13:05:00,70.16,70.2,70.15,70.18,14400.0,43.8085,43.8335,43.8023,43.821,14400.0
2013-10-23 13:10:00,70.18,70.18,70.14,70.14,12800.0,43.821,43.821,43.796,43.796,12800.0
2013-10-23 13:15:00,70.15,70.15,70.12,70.13,7600.0,43.8023,43.8023,43.7836,43.7898,7600.0
2013-10-23 13:20:00,70.12,70.12,70.09,70.09,4900.0,43.7836,43.7836,43.7648,43.7648,4900.0
2013-10-23 13:25:00,70.09,70.1,70.07,70.08,8000.0,43.7648,43.7711,43.7523,43.7586,8000.0
2013-10-23 13:30:00,70.08,70.08,70.03,70.04,17200.0,43.7586,43.7586,43.7274,43.7336,17200.0
2013-10-23 13:35:00,70.03,70.04,70.02,70.02,29600.0,43.7274,43.7336,43.7211,43.7211,29600.0
2013-10-23 13:40:00,70.03,70.04,69.99,70.01,34700.0,43.7274,43.7336,43.7024,43.7149,34700.0
2013-10-23 13:45:00,70.02,70.06,69.99,70.06,23200.0,43.7211,43.7461,43.7024,43.7461,23200.0
2013-10-23 13:50:00,70.07,70.19,70.07,70.19,8800.0,43.7523,43.8273,43.7523,43.8273,8800.0
2013-10-23 13:55:00,70.2,70.23,70.14,70.14,20600.0,43.8335,43.8522,43.796,43.796,20600.0
2013-10-23 14:00:00,70.13,70.17,70.09,70.16,8300.0,43.7898,43.8148,43.7648,43.8085,8300.0
2013-10-23 14:05:00,70.17,70.21,70.15,70.2,21700.0,43.8148,43.8398,43.8023,43.8335,21700.0
2013-10-23 14:10:00,70.19,70.21,70.17,70.17,16700.0,43.8273,43.8398,43.8148,43.8148,16700.0
2013-10-23 14:15:00,70.19,70.2,70.12,70.13,15700.0,43.8273,43.8335,43.7836,43.7898,15700.0
2013-10-23 14:20:00,70.13,70.15,70.12,70.15,2378600.0,43.7898,43.8023,43.7836,43.8023,2378600.0
2013-10-23 14:25:00,70.15,70.18,70.14,70.17,20400.0,43.8023,43.821,43.796,43.8148,20400.0
2013-10-23 14:30:00,70.17,70.21,70.17,70.2,18000.0,43.8148,43.8398,43.8148,43.8335,18000.0
2013-10-23 14:35:00,70.21,70.21,70.14,70.17,14400.0,43.8398,43.8398,43.796,43.8148,14400.0
2013-10-23 14:40:00,70.17,70.21,70.16,70.21,16000.0,43.8148,43.8398,43.8085,43.8398,16000.0
2013-10-23 14:45:00,70.21,70.21,70.15,70.18,22800.0,43.8398,43.8398,43.8023,43.821,22800.0
2013-10-23 14:50:00,70.17,70.19,70.15,70.18,42600.0,43.8148,43.8273,43.8023,43.821,42600.0
2013-10-23 14:55:00,70.19,70.19,70.14,70.14,9300.0,43.8273,43.8273,43.796,43.796,9300.0
2013-10-23 15:00:00,70.15,70.16,70.11,70.13,20000.0,43.8023,43.8085,43.7773,43.7898,20000.0
2013-10-23 15:05:00,70.14,70.15,70.11,70.13,22400.0,43.796,43.8023,43.7773,43.7898,22400.0
2013-10-23 15:10:00,70.13,70.13,70.05,70.07,23600.0,43.7898,43.7898,43.7399,43.7523,23600.0
2013-10-23 15:15:00,70.08,70.08,70.01,70.05,31400.0,43.7586,43.7586,43.7149,43.7399,31400.0
2013-10-23 15:20:00,70.04,70.06,70.01,70.02,27300.0,43.7336,43.7461,43.7149,43.7211,27300.0
2013-10-23 15:25:00,70.02,70.03,70.0,70.01,24100.0,43.7211,43.7274,43.7086,43.7149,24100.0
2013-10-23 15:30:00,70.02,70.13,70.02,70.13,12800.0,43.7211,43.7898,43.7211,43.7898,12800.0
2013-10-23 15:35:00,70.13,70.16,70.13,70.13,48300.0,43.7898,43.8085,43.7898,43.7898,48300.0
2013-10-23 15:40:00,70.12,70.14,70.09,70.1,21200.0,43.7836,43.796,43.7648,43.7711,21200.0
2013-10-23 15:45:00,70.1,70.15,70.1,70.12,66600.0,43.7711,43.8023,43.7711,43.7836,66600.0
2013-10-23 15:50:00,70.12,70.13,70.09,70.09,83900.0,43.7836,43.7898,43.7648,43.7648,83900.0
2013-10-23 15:55:00,70.09,70.21,70.08,70.21,144100.0,43.7648,43.8398,43.7586,43.8398,144100.0
2013-10-24 09:30:00,70.45,70.45,70.01,70.08,36700.0,43.9896,43.9896,43.7149,43.7586,36700.0
2013-10-24 09:35:00,70.04,70.04,69.9,69.9,30000.0,43.7336,43.7336,43.6462,43.6462,30000.0
2013-10-24 09:40:00,69.88,70.22,69.79,70.22,21100.0,43.6337,43.846,43.5775,43.846,21100.0
2013-10-24 09:45:00,70.21,70.22,70.05,70.13,26300.0,43.8398,43.846,43.7399,43.7898,26300.0
2013-10-24 09:50:00,70.12,70.17,70.07,70.13,24700.0,43.7836,43.8148,43.7523,43.7898,24700.0
2013-10-24 09:55:00,70.12,70.18,70.06,70.08,6400.0,43.7836,43.821,43.7461,43.7586,6400.0
2013-10-24 10:00:00,70.08,70.16,70.07,70.12,9300.0,43.7586,43.8085,43.7523,43.7836,9300.0
2013-10-24 10:05:00,70.13,70.13,70.07,70.07,17300.0,43.7898,43.7898,43.7523,43.7523,17300.0
2013-10-24 10:10:00,70.06,70.12,70.03,70.05,15900.0,43.7461,43.7836,43.7274,43.7399,15900.0
2013-10-24 10:15:00,70.05,70.05,69.93,69.95,21800.0,43.7399,43.7399,43.6649,43.6774,21800.0
2013-10-24 10:20:00,69.96,70.01,69.95,70.0,14600.0,43.6837,43.7149,43.6774,43.7086,14600.0
2013-10-24 10:25:00,70.0,70.0,69.93,69.94,13800.0,43.7086,43.7086,43.6649,43.6712,13800.0
2013-10-24 10:30:00,69.94,69.94,69.89,69.9,3200.0,43.6712,43.6712,43.6399,43.6462,3200.0
2013-10-24 10:35:00,69.9,70.03,69.9,70.03,11800.0,43.6462,43.7274,43.6462,43.7274,11800.0
2013-10-24 10:40:00,70.02,70.04,69.97,69.99,4800.0,43.7211,43.7336,43.6899,43.7024,4800.0
2013-10-24 10:45:00,70.0,70.08,70.0,70.04,11600.0,43.7086,43.7586,43.7086,43.7336,11600.0
2013-10-24 10:50:00,70.05,70.06,70.01,70.05,6600.0,43.7399,43.7461,43.7149,43.7399,6600.0
2013-10-24 10:55:00,70.04,70.08,70.02,70.06,16700.0,43.7336,43.7586,43.7211,43.7461,16700.0
2013-10-24 11:00:00,70.06,70.06,70.03,70.04,13000.0,43.7461,43.7461,43.7274,43.7336,13000.0
2013-10-24 11:05:00,70.03,70.05,70.01,70.05,21100.0,43.7274,43.7399,43.7149,43.7399,21100.0
2013-10-24 11:10:00,70.04,70.04,69.98,69.99,12700.0,43.7336,43.7336,43.6961,43.7024,12700.0
2013-10-24 11:15:00,70.0,70.01,69.96,69.98,9800.0,43.7086,43.7149,43.6837,43.6961,9800.0
2013-10-24 11:20:00,69.98,70.05,69.95,70.05,22600.0,43.6961,43.7399,43.6774,43.7399,22600.0
2013-10-24 11:25:00,70.06,70.13,70.06,70.06,14500.0,43.7461,43.7898,43.7461,43.7461,14500.0
2013-10-24 11:30:00,70.07,70.08,70.02,70.03,4800.0,43.7523,43.7586,43.7211,43.7274,4800.0
2013-10-24 11:35:00,70.03,70.1,70.03,70.1,13900.0,43.7274,43.7711,43.7274,43.7711,13900.0
2013-10-24 11:40:00,70.1,70.13,70.09,70.13,7100.0,43.7711,43.7898,43.7648,43.7898,7100.0
2013-10-24 11:45:00,70.12,70.17,70.11,70.17,9700.0,43.7836,43.8148,43.7773,43.8148,9700.0
2013-10-24 11:50:00,70.15,70.17,70.1,70.11,7800.0,43.8023,43.8148,43.7711,43.7773,7800.0
2013-10-24 11:55:00,70.12,70.15,70.11,70.11,23200.0,43.7836,43.8023,43.7773,43.7773,23200.0
2013-10-24 12:00:00,70.11,70.12,70.1,70.1,6500.0,43.7773,43.7836,43.7711,43.7711,6500.0
2013-10-24 12:05:00,70.09,70.14,70.09,70.14,7200.0,43.7648,43.796,43.7648,43.796,7200.0
2013-10-24 12:10:00,70.13,70.16,70.12,70.15,5600.0,43.7898,43.8085,43.7836,43.8023,5600.0
2013-10-24 12:15:00,70.15,70.15,70.1,70.12,16200.0,43.8023,43.8023,43.7711,43.7836,16200.0
2013-10-24 12:20:00,70.12,70.12,70.07,70.09,10400.0,43.7836,43.7836,43.7523,43.7648,10400.0
2013-10-24 12:25:00,70.1,70.13,70.09,70.11,13100.0,43.7711,43.7898,43.7648,43.7773,13100.0
2013-10-24 12:30:00,70.11,70.13,70.07,70.07,10600.0,43.7773,43.7898,43.7523,43.7523,10600.0
2013-10-24 12:35:00,70.07,70.07,70.04,70.07,8800.0,43.7523,43.7523,43.7336,43.7523,8800.0
2013-10-24 12:40:00,70.06,70.06,69.99,70.0,15700.0,43.7461,43.7461,43.7024,43.7086,15700.0
2013-10-24 12:45:00,70.0,70.05,69.99,70.05,20600.0,43.7086,43.7399,43.7024,43.7399,20600.0
2013-10-24 12:50:00,70.05,70.07,70.05,70.07,6200.0,43.7399,43.7523,43.7399,43.7523,6200.0
2013-10-24 12:55:00,70.07,70.13,70.07,70.11,9300.0,43.7523,43.7898,43.7523,43.7773,9300.0
2013-10-24 13:00:00,70.12,70.13,70.09,70.1,13200.0,43.7836,43.7898,43.7648,43.7711,13200.0
2013-10-24 13:05:00,70.09,70.09,70.07,70.08,5100.0,43.7648,43.7648,43.7523,43.7586,5100.0
2013-10-24 13:10:00,70.08,70.09,70.06,70.09,6200.0,43.7586,43.7648,43.7461,43.7648,6200.0
2013-10-24 13:15:00,70.08,70.09,70.06,70.08,4700.0,43.7586,43.7648,43.7461,43.7586,4700.0
2013-10-24 13:20:00,70.09,70.1,70.07,70.1,10100.0,43.7648,43.7711,43.7523,43.7711,10100.0
2013-10-24 13:25:00,70.08,70.11,70.08,70.11,3700.0,43.7586,43.7773,43.7586,43.7773,3700.0
2013-10-24 13:30:00,70.11,70.14,70.1,70.11,11400.0,43.7773,43.796,43.7711,43.7773,11400.0
2013-10-24 13:35:00,70.1,70.14,70.1,70.13,6700.0,43.7711,43.796,43.7711,43.7898,6700.0
2013-10-24 13:40:00,70.12,70.13,70.1,70.1,7000.0,43.7836,43.7898,43.7711,43.7711,7000.0
2013-10-24 13:45:00,70.1,70.13,70.1,70.12,7800.0,43.7711,43.7898,43.7711,43.7836,7800.0
2013-10-24 13:50:00,70.13,70.13,70.08,70.09,7400.0,43.7898,43.7898,43.7586,43.7648,7400.0
2013-10-24 13:55:00,70.09,70.12,70.09,70.12,10500.0,43.7648,43.7836,43.7648,43.7836,10500.0
2013-10-24 14:00:00,70.12,70.12,70.09,70.1,17800.0,43.7836,43.7836,43.7648,43.7711,17800.0
2013-10-24 14:05:00,70.11,70.11,70.08,70.09,15400.0,43.7773,43.7773,43.7586,43.7648,15400.0
2013-10-24 14:10:00,70.1,70.12,70.08,70.1,15900.0,43.7711,43.7836,43.7586,43.7711,15900.0
2013-10-24 14:15:00,70.11,70.12,70.1,70.12,13800.0,43.7773,43.7836,43.7711,43.7836,13800.0
2013-10-24 14:20:00,70.12,70.13,70.1,70.13,6700.0,43.7836,43.7898,43.7711,43.7898,6700.0
2013-10-24 14:25:00,70.12,70.14,70.09,70.09,12000.0,43.7836,43.796,43.7648,43.7648,12000.0
2013-10-24 14:30:00,70.09,70.12,70.09,70.1,20500.0,43.7648,43.7836,43.7648,43.7711,20500.0
2013-10-24 14:35:00,70.11,70.14,70.11,70.13,16900.0,43.7773,43.796,43.7773,43.7898,16900.0
2013-10-24 14:40:00,70.13,70.14,70.11,70.12,7000.0,43.7898,43.796,43.7773,43.7836,7000.0
2013-10-24 14:45:00,70.12,70.15,70.09,70.14,24000.0,43.7836,43.8023,43.7648,43.796,24000.0
2013-10-24 14:50:00,70.13,70.16,70.11,70.15,6600.0,43.7898,43.8085,43.7773,43.8023,6600.0
2013-10-24 14:55:00,70.16,70.17,70.14,70.15,33000.0,43.8085,43.8148,43.796,43.8023,33000.0
2013-10-24 15:00:00,70.15,70.16,70.14,70.15,8600.0,43.8023,43.8085,43.796,43.8023,8600.0
2013-10-24 15:05:00,70.15,70.16,70.14,70.15,15700.0,43.8023,43.8085,43.796,43.8023,15700.0
2013-10-24 15:10:00,70.15,70.18,70.13,70.17,5000.0,43.8023,43.821,43.7898,43.8148,5000.0
2013-10-24 15:15:00,70.18,70.18,70.16,70.17,19600.0,43.821,43.821,43.8085,43.8148,19600.0
2013-10-24 15:20:00,70.18,70.19,70.15,70.16,9500.0,43.821,43.8273,43.8023,43.8085,9500.0
2013-10-24 15:25:00,70.16,70.18,70.13,70.15,14200.0,43.8085,43.821,43.7898,43.8023,14200.0
2013-10-24 15:30:00,70.15,70.17,70.12,70.13,16900.0,43.8023,43.8148,43.7836,43.7898,16900.0
2013-10-24 15:35:00,70.14,70.15,70.13,70.14,22300.0,43.796,43.8023,43.7898,43.796,22300.0
2013-10-24 15:40:00,70.14,70.18,70.14,70.17,22000.0,43.796,43.821,43.796,43.8148,22000.0
2013-10-24 15:45:00,70.18,70.23,70.17,70.22,32700.0,43.821,43.8522,43.8148,43.846,32700.0
2013-10-24 15:50:00,70.22,70.27,70.21,70.21,55400.0,43.846,43.8772,43.8398,43.8398,55400.0
2013-10-24 15:55:00,70.21,70.26,70.18,70.2,149400.0,43.8398,43.871,43.821,43.8335,149400.0
2013-10-25 09:30:00,70.36,70.5,70.27,70.45,40900.0,43.9334,44.0208,43.8772,43.9896,40900.0
2013-10-25 09:35:00,70.49,70.49,70.27,70.36,10100.0,44.0146,44.0146,43.8772,43.9334,10100.0
2013-10-25 09:40:00,70.36,70.37,70.21,70.26,21800.0,43.9334,43.9397,43.8398,43.871,21800.0
2013-10-25 09:45:00,70.27,70.31,70.2,70.31,15700.0,43.8772,43.9022,43.8335,43.9022,15700.0
2013-10-25 09:50:00,70.34,70.41,70.29,70.32,38100.0,43.9209,43.9646,43.8897,43.9084,38100.0
2013-10-25 09:55:00,70.31,70.4,70.27,70.37,8400.0,43.9022,43.9584,43.8772,43.9397,8400.0
2013-10-25 10:00:00,70.4,70.46,70.39,70.46,32600.0,43.9584,43.9959,43.9521,43.9959,32600.0
2013-10-25 10:05:00,70.46,70.46,70.34,70.36,12600.0,43.9959,43.9959,43.9209,43.9334,12600.0
2013-10-25 10:10:00,70.36,70.39,70.34,70.37,15300.0,43.9334,43.9521,43.9209,43.9397,15300.0
2013-10-25 10:15:00,70.35,70.5,70.35,70.39,44300.0,43.9272,44.0208,43.9272,43.9521,44300.0
2013-10-25 10:20:00,70.39,70.43,70.3,70.3,12600.0,43.9521,43.9771,43.896,43.896,12600.0
2013-10-25 10:25:00,70.31,70.38,70.31,70.36,8700.0,43.9022,43.9459,43.9022,43.9334,8700.0
2013-10-25 10:30:00,70.35,70.39,70.32,70.38,34200.0,43.9272,43.9521,43.9084,43.9459,34200.0
2013-10-25 10:35:00,70.38,70.41,70.36,70.36,19900.0,43.9459,43.9646,43.9334,43.9334,19900.0
2013-10-25 10:40:00,70.38,70.39,70.33,70.35,9400.0,43.9459,43.9521,43.9147,43.9272,9400.0
2013-10-25 10:45:00,70.36,70.39,70.34,70.37,6200.0,43.9334,43.9521,43.9209,43.9397,6200.0
2013-10-25 10:50:00,70.38,70.5,70.37,70.5,8600.0,43.9459,44.0208,43.9397,44.0208,8600.0
2013-10-25 10:55:00,70.48,70.51,70.42,70.49,63200.0,44.0083,44.0271,43.9709,44.0146,63200.0
2013-10-25 11:00:00,70.46,70.47,70.45,70.47,6600.0,43.9959,44.0021,43.9896,44.0021,6600.0
2013-10-25 11:05:00,70.49,70.56,70.49,70.55,10700.0,44.0146,44.0583,44.0146,44.0521,10700.0
2013-10-25 11:10:00,70.53,70.57,70.53,70.55,4600.0,44.0396,44.0645,44.0396,44.0521,4600.0
2013-10-25 11:15:00,70.55,70.62,70.55,70.6,20700.0,44.0521,44.0958,44.0521,44.0833,20700.0
2013-10-25 11:20:00,70.61,70.65,70.6,70.63,12900.0,44.0895,44.1145,44.0833,44.102,12900.0
2013-10-25 11:25:00,70.64,70.7,70.64,70.7,21300.0,44.1083,44.1457,44.1083,44.1457,21300.0
2013-10-25 11:30:00,70.7,70.72,70.68,70.7,15200.0,44.1457,44.1582,44.1332,44.1457,15200.0
2013-10-25 11:35:00,70.69,70.75,70.69,70.71,25300.0,44.1395,44.1769,44.1395,44.152,25300.0
2013-10-25 11:40:00,70.72,70.78,70.7,70.78,7300.0,44.1582,44.1957,44.1457,44.1957,7300.0
2013-10-25 11:45:00,70.79,70.82,70.76,70.81,17000.0,44.2019,44.2206,44.1832,44.2144,17000.0
2013-10-25 11:50:00,70.81,70.81,70.77,70.79,12300.0,44.2144,44.2144,44.1894,44.2019,12300.0
2013-10-25 11:55:00,70.8,70.84,70.78,70.83,21700.0,44.2082,44.2331,44.1957,44.2269,21700.0
2013-10-25 12:00:00,70.81,70.83,70.78,70.79,10500.0,44.2144,44.2269,44.1957,44.2019,10500.0
2013-10-25 12:05:00,70.79,70.83,70.78,70.82,14600.0,44.2019,44.2269,44.1957,44.2206,14600.0
2013-10-25 12:10:00,70.83,70.83,70.71,70.72,18500.0,44.2269,44.2269,44.152,44.1582,18500.0
2013-10-25 12:15:00,70.72,70.82,70.72,70.82,18000.0,44.1582,44.2206,44.1582,44.2206,18000.0
2013-10-25 12:20:00,70.81,70.84,70.77,70.78,9800.0,44.2144,44.2331,44.1894,44.1957,9800.0
2013-10-25 12:25:00,70.79,70.84,70.78,70.84,12800.0,44.2019,44.2331,44.1957,44.2331,12800.0
2013-10-25 12:30:00,70.83,70.84,70.82,70.84,9800.0,44.2269,44.2331,44.2206,44.2331,9800.0
2013-10-25 12:35:00,70.84,70.85,70.83,70.84,26200.0,44.2331,44.2394,44.2269,44.2331,26200.0
2013-10-25 12:40:00,70.84,70.84,70.81,70.82,8600.0,44.2331,44.2331,44.2144,44.2206,8600.0
2013-10-25 12:45:00,70.82,70.84,70.82,70.82,8000.0,44.2206,44.2331,44.2206,44.2206,8000.0
2013-10-25 12:50:00,70.81,70.82,70.78,70.78,12400.0,44.2144,44.2206,44.1957,44.1957,12400.0
2013-10-25 12:55:00,70.78,70.79,70.75,70.78,16200.0,44.1957,44.2019,44.1769,44.1957,16200.0
2013-10-25 13:00:00,70.77,70.79,70.77,70.78,11000.0,44.1894,44.2019,44.1894,44.1957,11000.0
2013-10-25 13:05:00,70.78,70.78,70.73,70.73,18600.0,44.1957,44.1957,44.1644,44.1644,18600.0
2013-10-25 13:10:00,70.73,70.74,70.72,70.72,14700.0,44.1644,44.1707,44.1582,44.1582,14700.0
2013-10-25 13:15:00,70.72,70.77,70.71,70.75,99500.0,44.1582,44.1894,44.152,44.1769,99500.0
2013-10-25 13:20:00,70.75,70.76,70.7,70.74,23800.0,44.1769,44.1832,44.1457,44.1707,23800.0
2013-10-25 13:25:00,70.73,70.75,70.71,70.75,14400.0,44.1644,44.1769,44.152,44.1769,14400.0
2013-10-25 13:30:00,70.74,70.74,70.72,70.73,14200.0,44.1707,44.1707,44.1582,44.1644,14200.0
2013-10-25 13:35:00,70.73,70.74,70.72,70.74,11000.0,44.1644,44.1707,44.1582,44.1707,11000.0
2013-10-25 13:40:00,70.75,70.76,70.71,70.72,21800.0,44.1769,44.1832,44.152,44.1582,21800.0
2013-10-25 13:45:00,70.73,70.75,70.73,70.74,5600.0,44.1644,44.1769,44.1644,44.1707,5600.0
2013-10-25 13:50:00,70.75,70.78,70.74,70.78,8500.0,44.1769,44.1957,44.1707,44.1957,8500.0
2013-10-25 13:55:00,70.79,70.81,70.77,70.79,12400.0,44.2019,44.2144,44.1894,44.2019,12400.0
2013-10-25 14:00:00,70.8,70.82,70.8,70.82,5900.0,44.2082,44.2206,44.2082,44.2206,5900.0
2013-10-25 14:05:00,70.82,70.92,70.82,70.91,23700.0,44.2206,44.2831,44.2206,44.2768,23700.0
2013-10-25 14:10:00,70.9,70.9,70.84,70.85,7800.0,44.2706,44.2706,44.2331,44.2394,7800.0
2013-10-25 14:15:00,70.85,70.85,70.8,70.83,11200.0,44.2394,44.2394,44.2082,44.2269,11200.0
2013-10-25 14:20:00,70.84,70.84,70.8,70.82,8900.0,44.2331,44.2331,44.2082,44.2206,8900.0
2013-10-25 14:25:00,70.81,70.85,70.81,70.83,23300.0,44.2144,44.2394,44.2144,44.2269,23300.0
2013-10-25 14:30:00,70.83,70.84,70.82,70.83,14500.0,44.2269,44.2331,44.2206,44.2269,14500.0
2013-10-25 14:35:00,70.84,70.86,70.83,70.84,17800.0,44.2331,44.2456,44.2269,44.2331,17800.0
2013-10-25 14:40:00,70.85,70.86,70.83,70.85,9900.0,44.2394,44.2456,44.2269,44.2394,9900.0
2013-10-25 14:45:00,70.84,70.86,70.82,70.85,8300.0,44.2331,44.2456,44.2206,44.2394,8300.0
2013-10-25 14:50:00,70.86,70.92,70.86,70.92,13200.0,44.2456,44.2831,44.2456,44.2831,13200.0
2013-10-25 14:55:00,70.93,70.93,70.88,70.92,32600.0,44.2893,44.2893,44.2581,44.2831,32600.0
2013-10-25 15:00:00,70.92,70.94,70.86,70.86,15600.0,44.2831,44.2956,44.2456,44.2456,15600.0
2013-10-25 15:05:00,70.87,70.87,70.84,70.86,17000.0,44.2519,44.2519,44.2331,44.2456,17000.0
2013-10-25 15:10:00,70.86,70.92,70.86,70.92,17400.0,44.2456,44.2831,44.2456,44.2831,17400.0
2013-10-25 15:15:00,70.92,70.95,70.89,70.94,21000.0,44.2831,44.3018,44.2644,44.2956,21000.0
2013-10-25 15:20:00,70.95,70.96,70.9,70.92,19200.0,44.3018,44.3081,44.2706,44.2831,19200.0
2013-10-25 15:25:00,70.92,70.94,70.9,70.92,23300.0,44.2831,44.2956,44.2706,44.2831,23300.0
2013-10-25 15:30:00,70.93,70.99,70.93,70.98,22400.0,44.2893,44.3268,44.2893,44.3206,22400.0
2013-10-25 15:35:00,70.98,71.0,70.96,70.99,20400.0,44.3206,44.333,44.3081,44.3268,20400.0
2013-10-25 15:40:00,70.99,71.03,70.95,71.03,42100.0,44.3268,44.3518,44.3018,44.3518,42100.0
2013-10-25 15:45:00,71.04,71.11,71.03,71.1,28400.0,44.358,44.4017,44.3518,44.3955,28400.0
2013-10-25 15:50:00,71.1,71.13,71.0,71.0,198000.0,44.3955,44.4142,44.333,44.333,198000.0
2013-10-25 15:55:00,71.0,71.04,70.96,71.02,114400.0,44.333,44.358,44.3081,44.3455,114400.0
2013-10-28 09:30:00,71.13,71.13,70.7,70.7,49500.0,44.4142,44.4142,44.1457,44.1457,49500.0
2013-10-28 09:35:00,70.73,70.87,70.71,70.78,26500.0,44.1644,44.2519,44.152,44.1957,26500.0
2013-10-28 09:40:00,70.8,70.8,70.47,70.51,183200.0,44.2082,44.2082,44.0021,44.0271,183200.0
2013-10-28 09:45:00,70.48,70.63,70.45,70.63,42100.0,44.0083,44.102,43.9896,44.102,42100.0
2013-10-28 09:50:00,70.62,70.63,70.54,70.57,41600.0,44.0958,44.102,44.0458,44.0645,41600.0
2013-10-28 09:55:00,70.57,70.67,70.56,70.66,36000.0,44.0645,44.127,44.0583,44.1207,36000.0
2013-10-28 10:00:00,70.65,70.68,70.58,70.58,18400.0,44.1145,44.1332,44.0708,44.0708,18400.0
2013-10-28 10:05:00,70.57,70.57,70.49,70.55,73600.0,44.0645,44.0645,44.0146,44.0521,73600.0
2013-10-28 10:10:00,70.55,70.56,70.53,70.56,30900.0,44.0521,44.0583,44.0396,44.0583,30900.0
2013-10-28 10:15:00,70.56,70.56,70.43,70.49,87400.0,44.0583,44.0583,43.9771,44.0146,87400.0
2013-10-28 10:20:00,70.48,70.5,70.42,70.47,29800.0,44.0083,44.0208,43.9709,44.0021,29800.0
2013-10-28 10:25:00,70.45,70.45,70.29,70.31,30100.0,43.9896,43.9896,43.8897,43.9022,30100.0
2013-10-28 10:30:00,70.3,70.36,70.26,70.26,50600.0,43.896,43.9334,43.871,43.871,50600.0
2013-10-28 10:35:00,70.27,70.28,69.96,69.96,73400.0,43.8772,43.8835,43.6837,43.6837,73400.0
2013-10-28 10:40:00,69.95,70.07,69.95,70.03,45600.0,43.6774,43.7523,43.6774,43.7274,45600.0
2013-10-28 10:45:00,70.02,70.13,70.0,70.13,64300.0,43.7211,43.7898,43.7086,43.7898,64300.0
2013-10-28 10:50:00,70.15,70.19,70.1,70.11,54100.0,43.8023,43.8273,43.7711,43.7773,54100.0
2013-10-28 10:55:00,70.11,70.14,70.08,70.14,50400.0,43.7773,43.796,43.7586,43.796,50400.0
2013-10-28 11:00:00,70.13,70.17,70.09,70.17,28700.0,43.7898,43.8148,43.7648,43.8148,28700.0
2013-10-28 11:05:00,70.16,70.16,70.11,70.11,15400.0,43.8085,43.8085,43.7773,43.7773,15400.0
2013-10-28 11:10:00,70.12,70.13,70.05,70.06,41400.0,43.7836,43.7898,43.7399,43.7461,41400.0
2013-10-28 11:15:00,70.05,70.14,70.05,70.11,18800.0,43.7399,43.796,43.7399,43.7773,18800.0
2013-10-28 11:20:00,70.12,70.13,70.09,70.12,14500.0,43.7836,43.7898,43.7648,43.7836,14500.0
2013-10-28 11:25:00,70.12,70.17,70.1,70.15,24900.0,43.7836,43.8148,43.7711,43.8023,24900.0
2013-10-28 11:30:00,70.17,70.18,70.12,70.18,18800.0,43.8148,43.821,43.7836,43.821,18800.0
2013-10-28 11:35:00,70.19,70.23,70.19,70.21,20600.0,43.8273,43.8522,43.8273,43.8398,20600.0
2013-10-28 11:40:00,70.22,70.22,70.18,70.2,27600.0,43.846,43.846,43.821,43.8335,27600.0
2013-10-28 11:45:00,70.2,70.23,70.19,70.23,14600.0,43.8335,43.8522,43.8273,43.8522,14600.0
2013-10-28 11:50:00,70.23,70.25,70.21,70.23,59800.0,43.8522,43.8647,43.8398,43.8522,59800.0
2013-10-28 11:55:00,70.24,70.28,70.23,70.27,50100.0,43.8585,43.8835,43.8522,43.8772,50100.0
2013-10-28 12:00:00,70.27,70.31,70.25,70.31,35400.0,43.8772,43.9022,43.8647,43.9022,35400.0
2013-10-28 12:05:00,70.31,70.34,70.31,70.34,32200.0,43.9022,43.9209,43.9022,43.9209,32200.0
2013-10-28 12:10:00,70.34,70.36,70.33,70.36,18200.0,43.9209,43.9334,43.9147,43.9334,18200.0
2013-10-28 12:15:00,70.37,70.38,70.33,70.37,14500.0,43.9397,43.9459,43.9147,43.9397,14500.0
2013-10-28 12:20:00,70.39,70.41,70.38,70.38,20300.0,43.9521,43.9646,43.9459,43.9459,20300.0
2013-10-28 12:25:00,70.39,70.4,70.35,70.36,16900.0,43.9521,43.9584,43.9272,43.9334,16900.0
2013-10-28 12:30:00,70.36,70.37,70.32,70.32,13300.0,43.9334,43.9397,43.9084,43.9084,13300.0
2013-10-28 12:35:00,70.33,70.35,70.32,70.34,23400.0,43.9147,43.9272,43.9084,43.9209,23400.0
2013-10-28 12:40:00,70.34,70.36,70.34,70.36,9200.0,43.9209,43.9334,43.9209,43.9334,9200.0
2013-10-28 12:45:00,70.36,70.36,70.31,70.35,26200.0,43.9334,43.9334,43.9022,43.9272,26200.0
2013-10-28 12:50:00,70.35,70.37,70.34,70.35,68100.0,43.9272,43.9397,43.9209,43.9272,68100.0
2013-10-28 12:55:00,70.36,70.36,70.31,70.31,22500.0,43.9334,43.9334,43.9022,43.9022,22500.0
2013-10-28 13:00:00,70.32,70.35,70.31,70.34,38400.0,43.9084,43.9272,43.9022,43.9209,38400.0
2013-10-28 13:05:00,70.34,70.38,70.33,70.37,16400.0,43.9209,43.9459,43.9147,43.9397,16400.0
2013-10-28 13:10:00,70.37,70.37,70.31,70.31,26100.0,43.9397,43.9397,43.9022,43.9022,26100.0
2013-10-28 13:15:00,70.32,70.32,70.3,70.32,15400.0,43.9084,43.9084,43.896,43.9084,15400.0
2013-10-28 13:20:00,70.32,70.33,70.31,70.33,13200.0,43.9084,43.9147,43.9022,43.9147,13200.0
2013-10-28 13:25:00,70.33,70.33,70.31,70.32,26400.0,43.9147,43.9147,43.9022,43.9084,26400.0
2013-10-28 13:30:00,70.32,70.32,70.28,70.32,23700.0,43.9084,43.9084,43.8835,43.9084,23700.0
2013-10-28 13:35:00,70.31,70.35,70.31,70.35,13500.0,43.9022,43.9272,43.9022,43.9272,13500.0
2013-10-28 13:40:00,70.35,70.35,70.33,70.35,10600.0,43.9272,43.9272,43.9147,43.9272,10600.0
2013-10-28 13:45:00,70.35,70.36,70.32,70.32,18800.0,43.9272,43.9334,43.9084,43.9084,18800.0
2013-10-28 13:50:00,70.33,70.35,70.31,70.35,17200.0,43.9147,43.9272,43.9022,43.9272,17200.0
2013-10-28 13:55:00,70.35,70.35,70.27,70.27,23200.0,43.9272,43.9272,43.8772,43.8772,23200.0
2013-10-28 14:00:00,70.27,70.37,70.27,70.29,15200.0,43.8772,43.9397,43.8772,43.8897,15200.0
2013-10-28 14:05:00,70.3,70.37,70.3,70.36,14100.0,43.896,43.9397,43.896,43.9334,14100.0
2013-10-28 14:10:00,70.36,70.36,70.32,70.35,11000.0,43.9334,43.9334,43.9084,43.9272,11000.0
2013-10-28 14:15:00,70.35,70.37,70.34,70.36,14900.0,43.9272,43.9397,43.9209,43.9334,14900.0
2013-10-28 14:20:00,70.36,70.43,70.35,70.42,38200.0,43.9334,43.9771,43.9272,43.9709,38200.0
2013-10-28 14:25:00,70.42,70.43,70.4,70.41,32600.0,43.9709,43.9771,43.9584,43.9646,32600.0
2013-10-28 14:30:00,70.41,70.49,70.41,70.47,28100.0,43.9646,44.0146,43.9646,44.0021,28100.0
2013-10-28 14:35:00,70.47,70.48,70.44,70.45,26800.0,44.0021,44.0083,43.9834,43.9896,26800.0
2013-10-28 14:40:00,70.46,70.5,70.45,70.49,22500.0,43.9959,44.0208,43.9896,44.0146,22500.0
2013-10-28 14:45:00,70.49,70.53,70.48,70.51,62700.0,44.0146,44.0396,44.0083,44.0271,62700.0
2013-10-28 14:50:00,70.52,70.53,70.42,70.43,48100.0,44.0333,44.0396,43.9709,43.9771,48100.0
2013-10-28 14:55:00,70.43,70.45,70.41,70.42,16000.0,43.9771,43.9896,43.9646,43.9709,16000.0
2013-10-28 15:00:00,70.42,70.42,70.38,70.41,20000.0,43.9709,43.9709,43.9459,43.9646,20000.0
2013-10-28 15:05:00,70.42,70.43,70.34,70.34,24200.0,43.9709,43.9771,43.9209,43.9209,24200.0
2013-10-28 15:10:00,70.34,70.36,70.34,70.36,11100.0,43.9209,43.9334,43.9209,43.9334,11100.0
2013-10-28 15:15:00,70.36,70.39,70.36,70.38,10200.0,43.9334,43.9521,43.9334,43.9459,10200.0
2013-10-28 15:20:00,70.39,70.41,70.35,70.41,12300.0,43.9521,43.9646,43.9272,43.9646,12300.0
2013-10-28 15:25:00,70.41,70.42,70.4,70.42,18500.0,43.9646,43.9709,43.9584,43.9709,18500.0
2013-10-28 15:30:00,70.42,70.42,70.37,70.39,26000.0,43.9709,43.9709,43.9397,43.9521,26000.0
2013-10-28 15:35:00,70.39,70.43,70.36,70.43,21300.0,43.9521,43.9771,43.9334,43.9771,21300.0
2013-10-28 15:40:00,70.43,70.44,70.4,70.42,31300.0,43.9771,43.9834,43.9584,43.9709,31300.0
2013-10-28 15:45:00,70.42,70.43,70.29,70.31,65200.0,43.9709,43.9771,43.8897,43.9022,65200.0
2013-10-28 15:50:00,70.31,70.36,70.3,70.33,36000.0,43.9022,43.9334,43.896,43.9147,36000.0
2013-10-28 15:55:00,70.33,70.55,70.33,70.55,56500.0,43.9147,44.0521,43.9147,44.0521,56500.0
2013-10-29 09:30:00,70.16,70.54,70.15,70.19,100700.0,43.8085,44.0458,43.8023,43.8273,100700.0
2013-10-29 09:35:00,70.15,70.22,70.04,70.15,83200.0,43.8023,43.846,43.7336,43.8023,83200.0
2013-10-29 09:40:00,70.17,70.19,70.1,70.11,69000.0,43.8148,43.8273,43.7711,43.7773,69000.0
2013-10-29 09:45:00,70.1,70.14,69.93,69.95,71600.0,43.7711,43.796,43.6649,43.6774,71600.0
2013-10-29 09:50:00,69.96,70.08,69.95,69.98,62100.0,43.6837,43.7586,43.6774,43.6961,62100.0
2013-10-29 09:55:00,69.98,70.08,69.98,70.04,71900.0,43.6961,43.7586,43.6961,43.7336,71900.0
2013-10-29 10:00:00,70.03,70.07,69.98,70.03,35100.0,43.7274,43.7523,43.6961,43.7274,35100.0
2013-10-29 10:05:00,70.0,70.04,69.96,69.99,51300.0,43.7086,43.7336,43.6837,43.7024,51300.0
2013-10-29 10:10:00,69.98,70.01,69.97,69.98,41700.0,43.6961,43.7149,43.6899,43.6961,41700.0
2013-10-29 10:15:00,69.97,69.97,69.91,69.92,41100.0,43.6899,43.6899,43.6524,43.6587,41100.0
2013-10-29 10:20:00,69.93,70.06,69.93,70.04,42000.0,43.6649,43.7461,43.6649,43.7336,42000.0
2013-10-29 10:25:00,70.03,70.05,69.97,70.01,72600.0,43.7274,43.7399,43.6899,43.7149,72600.0
2013-10-29 10:30:00,70.01,70.03,69.95,69.95,38400.0,43.7149,43.7274,43.6774,43.6774,38400.0
2013-10-29 10:35:00,69.95,70.0,69.92,69.99,30700.0,43.6774,43.7086,43.6587,43.7024,30700.0
2013-10-29 10:40:00,69.98,70.0,69.91,69.93,32900.0,43.6961,43.7086,43.6524,43.6649,32900.0
2013-10-29 10:45:00,69.94,69.94,69.88,69.89,113900.0,43.6712,43.6712,43.6337,43.6399,113900.0
2013-10-29 10:50:00,69.88,69.91,69.83,69.87,43600.0,43.6337,43.6524,43.6025,43.6275,43600.0
2013-10-29 10:55:00,69.88,69.89,69.78,69.8,45000.0,43.6337,43.6399,43.5713,43.5837,45000.0
2013-10-29 11:00:00,69.8,69.84,69.78,69.81,33100.0,43.5837,43.6087,43.5713,43.59,33100.0
2013-10-29 11:05:00,69.8,69.81,69.74,69.76,32600.0,43.5837,43.59,43.5463,43.5588,32600.0
2013-10-29 11:10:00,69.76,69.82,69.75,69.8,43700.0,43.5588,43.5962,43.5525,43.5837,43700.0
2013-10-29 11:15:00,69.8,69.83,69.78,69.83,42200.0,43.5837,43.6025,43.5713,43.6025,42200.0
2013-10-29 11:20:00,69.82,69.85,69.81,69.84,40100.0,43.5962,43.615,43.59,43.6087,40100.0
2013-10-29 11:25:00,69.85,69.86,69.81,69.82,20900.0,43.615,43.6212,43.59,43.5962,20900.0
2013-10-29 11:30:00,69.81,69.82,69.78,69.81,15300.0,43.59,43.5962,43.5713,43.59,15300.0
2013-10-29 11:35:00,69.81,69.82,69.77,69.77,24500.0,43.59,43.5962,43.565,43.565,24500.0
2013-10-29 11:40:00,69.77,69.78,69.75,69.78,14600.0,43.565,43.5713,43.5525,43.5713,14600.0
2013-10-29 11:45:00,69.77,69.78,69.73,69.75,20500.0,43.565,43.5713,43.54,43.5525,20500.0
2013-10-29 11:50:00,69.75,69.79,69.75,69.78,18700.0,43.5525,43.5775,43.5525,43.5713,18700.0
2013-10-29 11:55:00,69.79,69.8,69.78,69.8,30100.0,43.5775,43.5837,43.5713,43.5837,30100.0
2013-10-29 12:00:00,69.8,69.83,69.74,69.74,72100.0,43.5837,43.6025,43.5463,43.5463,72100.0
2013-10-29 12:05:00,69.75,69.8,69.75,69.79,11400.0,43.5525,43.5837,43.5525,43.5775,11400.0
2013-10-29 12:10:00,69.79,69.81,69.78,69.81,19100.0,43.5775,43.59,43.5713,43.59,19100.0
2013-10-29 12:15:00,69.8,69.86,69.8,69.86,19800.0,43.5837,43.6212,43.5837,43.6212,19800.0
2013-10-29 12:20:00,69.85,69.87,69.83,69.84,44200.0,43.615,43.6275,43.6025,43.6087,44200.0
2013-10-29 12:25:00,69.84,69.85,69.81,69.84,35800.0,43.6087,43.615,43.59,43.6087,35800.0
2013-10-29 12:30:00,69.84,69.88,69.82,69.88,29400.0,43.6087,43.6337,43.5962,43.6337,29400.0
2013-10-29 12:35:00,69.88,69.89,69.81,69.83,17400.0,43.6337,43.6399,43.59,43.6025,17400.0
2013-10-29 12:40:00,69.83,69.87,69.83,69.84,22300.0,43.6025,43.6275,43.6025,43.6087,22300.0
2013-10-29 12:45:00,69.84,69.87,69.84,69.87,13300.0,43.6087,43.6275,43.6087,43.6275,13300.0
2013-10-29 12:50:00,69.87,69.9,69.86,69.89,41300.0,43.6275,43.6462,43.6212,43.6399,41300.0
2013-10-29 12:55:00,69.9,69.9,69.86,69.89,39000.0,43.6462,43.6462,43.6212,43.6399,39000.0
2013-10-29 13:00:00,69.89,69.89,69.85,69.85,15700.0,43.6399,43.6399,43.615,43.615,15700.0
2013-10-29 13:05:00,69.86,69.9,69.86,69.9,19000.0,43.6212,43.6462,43.6212,43.6462,19000.0
2013-10-29 13:10:00,69.89,69.9,69.88,69.88,8600.0,43.6399,43.6462,43.6337,43.6337,8600.0
2013-10-29 13:15:00,69.88,69.9,69.88,69.88,22700.0,43.6337,43.6462,43.6337,43.6337,22700.0
2013-10-29 13:20:00,69.88,69.89,69.86,69.87,15000.0,43.6337,43.6399,43.6212,43.6275,15000.0
2013-10-29 13:25:00,69.87,69.89,69.86,69.88,41700.0,43.6275,43.6399,43.6212,43.6337,41700.0
2013-10-29 13:30:00,69.88,69.89,69.87,69.88,8500.0,43.6337,43.6399,43.6275,43.6337,8500.0
2013-10-29 13:35:00,69.88,69.89,69.86,69.87,20500.0,43.6337,43.6399,43.6212,43.6275,20500.0
2013-10-29 13:40:00,69.87,69.88,69.86,69.86,14700.0,43.6275,43.6337,43.6212,43.6212,14700.0
2013-10-29 13:45:00,69.87,69.88,69.85,69.85,8300.0,43.6275,43.6337,43.615,43.615,8300.0
2013-10-29 13:50:00,69.85,69.87,69.84,69.86,49600.0,43.615,43.6275,43.6087,43.6212,49600.0
2013-10-29 13:55:00,69.86,69.87,69.85,69.86,25400.0,43.6212,43.6275,43.615,43.6212,25400.0
2013-10-29 14:00:00,69.86,69.92,69.85,69.92,24500.0,43.6212,43.6587,43.615,43.6587,24500.0
2013-10-29 14:05:00,69.93,69.96,69.93,69.95,37000.0,43.6649,43.6837,43.6649,43.6774,37000.0
2013-10-29 14:10:00,69.96,69.97,69.94,69.95,59800.0,43.6837,43.6899,43.6712,43.6774,59800.0
2013-10-29 14:15:00,69.95,69.98,69.94,69.97,26200.0,43.6774,43.6961,43.6712,43.6899,26200.0
2013-10-29 14:20:00,69.97,69.98,69.91,69.91,34000.0,43.6899,43.6961,43.6524,43.6524,34000.0
2013-10-29 14:25:00,69.92,69.94,69.9,69.92,43100.0,43.6587,43.6712,43.6462,43.6587,43100.0
2013-10-29 14:30:00,69.92,69.97,69.92,69.94,27200.0,43.6587,43.6899,43.6587,43.6712,27200.0
2013-10-29 14:35:00,69.95,69.96,69.9,69.9,22500.0,43.6774,43.6837,43.6462,43.6462,22500.0
2013-10-29 14:40:00,69.91,69.91,69.89,69.89,29900.0,43.6524,43.6524,43.6399,43.6399,29900.0
2013-10-29 14:45:00,69.89,69.92,69.89,69.89,45200.0,43.6399,43.6587,43.6399,43.6399,45200.0
2013-10-29 14:50:00,69.89,69.91,69.88,69.88,34200.0,43.6399,43.6524,43.6337,43.6337,34200.0
2013-10-29 14:55:00,69.88,69.9,69.87,69.87,52100.0,43.6337,43.6462,43.6275,43.6275,52100.0
2013-10-29 15:00:00,69.87,69.89,69.85,69.85,59600.0,43.6275,43.6399,43.615,43.615,59600.0
2013-10-29 15:05:00,69.86,69.9,69.85,69.88,69800.0,43.6212,43.6462,43.615,43.6337,69800.0
2013-10-29 15:10:00,69.87,69.9,69.87,69.88,34400.0,43.6275,43.6462,43.6275,43.6337,34400.0
2013-10-29 15:15:00,69.88,69.91,69.87,69.9,26000.0,43.6337,43.6524,43.6275,43.6462,26000.0
2013-10-29 15:20:00,69.89,69.9,69.85,69.86,37500.0,43.6399,43.6462,43.615,43.6212,37500.0
2013-10-29 15:25:00,69.86,69.86,69.83,69.85,30000.0,43.6212,43.6212,43.6025,43.615,30000.0
2013-10-29 15:30:00,69.85,69.86,69.79,69.84,41900.0,43.615,43.6212,43.5775,43.6087,41900.0
2013-10-29 15:35:00,69.83,69.88,69.82,69.88,53600.0,43.6025,43.6337,43.5962,43.6337,53600.0
2013-10-29 15:40:00,69.88,69.96,69.87,69.96,28600.0,43.6337,43.6837,43.6275,43.6837,28600.0
2013-10-29 15:45:00,69.96,69.98,69.9,69.95,52600.0,43.6837,43.6961,43.6462,43.6774,52600.0
2013-10-29 15:50:00,69.95,70.03,69.94,70.03,65500.0,43.6774,43.7274,43.6712,43.7274,65500.0
2013-10-29 15:55:00,70.02,70.1,70.02,70.09,108100.0,43.7211,43.7711,43.7211,43.7648,108100.0
2013-10-30 09:30:00,70.04,70.23,69.83,69.9,48600.0,43.7336,43.8522,43.6025,43.6462,48600.0
2013-10-30 09:35:00,69.92,69.92,69.62,69.69,26800.0,43.6587,43.6587,43.4714,43.5151,26800.0
2013-10-30 09:40:00,69.67,69.75,69.57,69.59,15500.0,43.5026,43.5525,43.4401,43.4526,15500.0
2013-10-30 09:45:00,69.61,69.75,69.57,69.75,62400.0,43.4651,43.5525,43.4401,43.5525,62400.0
2013-10-30 09:50:00,69.81,69.89,69.79,69.87,35400.0,43.59,43.6399,43.5775,43.6275,35400.0
2013-10-30 09:55:00,69.86,69.86,69.72,69.73,58900.0,43.6212,43.6212,43.5338,43.54,58900.0
2013-10-30 10:00:00,69.73,69.9,69.72,69.9,42100.0,43.54,43.6462,43.5338,43.6462,42100.0
2013-10-30 10:05:00,69.88,69.99,69.84,69.85,72400.0,43.6337,43.7024,43.6087,43.615,72400.0
2013-10-30 10:10:00,69.85,69.93,69.83,69.84,66100.0,43.615,43.6649,43.6025,43.6087,66100.0
2013-10-30 10:15:00,69.84,69.89,69.76,69.77,51600.0,43.6087,43.6399,43.5588,43.565,51600.0
2013-10-30 10:20:00,69.78,69.79,69.72,69.77,32000.0,43.5713,43.5775,43.5338,43.565,32000.0
2013-10-30 10:25:00,69.77,69.8,69.74,69.78,29100.0,43.565,43.5837,43.5463,43.5713,29100.0
2013-10-30 10:30:00,69.78,69.8,69.77,69.79,24400.0,43.5713,43.5837,43.565,43.5775,24400.0
2013-10-30 10:35:00,69.79,69.8,69.74,69.74,34000.0,43.5775,43.5837,43.5463,43.5463,34000.0
2013-10-30 10:40:00,69.76,69.79,69.74,69.77,16300.0,43.5588,43.5775,43.5463,43.565,16300.0
2013-10-30 10:45:00,69.79,69.81,69.78,69.8,7400.0,43.5775,43.59,43.5713,43.5837,7400.0
2013-10-30 10:50:00,69.81,69.83,69.76,69.78,19300.0,43.59,43.6025,43.5588,43.5713,19300.0
2013-10-30 10:55:00,69.78,69.82,69.76,69.8,19600.0,43.5713,43.5962,43.5588,43.5837,19600.0
2013-10-30 11:00:00,69.8,69.82,69.78,69.78,35100.0,43.5837,43.5962,43.5713,43.5713,35100.0
2013-10-30 11:05:00,69.79,69.82,69.78,69.79,34300.0,43.5775,43.5962,43.5713,43.5775,34300.0
2013-10-30 11:10:00,69.79,69.83,69.78,69.78,23900.0,43.5775,43.6025,43.5713,43.5713,23900.0
2013-10-30 11:15:00,69.78,69.82,69.76,69.77,9300.0,43.5713,43.5962,43.5588,43.565,9300.0
2013-10-30 11:20:00,69.75,69.8,69.75,69.76,10800.0,43.5525,43.5837,43.5525,43.5588,10800.0
2013-10-30 11:25:00,69.76,69.77,69.72,69.72,8400.0,43.5588,43.565,43.5338,43.5338,8400.0
2013-10-30 11:30:00,69.73,69.75,69.7,69.73,14400.0,43.54,43.5525,43.5213,43.54,14400.0
2013-10-30 11:35:00,69.71,69.75,69.7,69.75,14200.0,43.5276,43.5525,43.5213,43.5525,14200.0
2013-10-30 11:40:00,69.75,69.75,69.72,69.72,14800.0,43.5525,43.5525,43.5338,43.5338,14800.0
2013-10-30 11:45:00,69.72,69.73,69.69,69.69,45500.0,43.5338,43.54,43.5151,43.5151,45500.0
2013-10-30 11:50:00,69.7,69.76,69.7,69.74,16400.0,43.5213,43.5588,43.5213,43.5463,16400.0
2013-10-30 11:55:00,69.75,69.77,69.73,69.73,25600.0,43.5525,43.565,43.54,43.54,25600.0
2013-10-30 12:00:00,69.73,69.8,69.73,69.8,12200.0,43.54,43.5837,43.54,43.5837,12200.0
2013-10-30 12:05:00,69.79,69.85,69.79,69.79,6000.0,43.5775,43.615,43.5775,43.5775,6000.0
2013-10-30 12:10:00,69.79,69.84,69.76,69.84,17400.0,43.5775,43.6087,43.5588,43.6087,17400.0
2013-10-30 12:15:00,69.85,69.86,69.78,69.8,14800.0,43.615,43.6212,43.5713,43.5837,14800.0
2013-10-30 12:20:00,69.8,69.84,69.8,69.8,8800.0,43.5837,43.6087,43.5837,43.5837,8800.0
2013-10-30 12:25:00,69.8,69.81,69.76,69.78,10900.0,43.5837,43.59,43.5588,43.5713,10900.0
2013-10-30 12:30:00,69.79,69.84,69.78,69.81,10500.0,43.5775,43.6087,43.5713,43.59,10500.0
2013-10-30 12:35:00,69.81,69.81,69.79,69.8,6200.0,43.59,43.59,43.5775,43.5837,6200.0
2013-10-30 12:40:00,69.8,69.86,69.79,69.81,15200.0,43.5837,43.6212,43.5775,43.59,15200.0
2013-10-30 12:45:00,69.82,69.84,69.81,69.83,7800.0,43.5962,43.6087,43.59,43.6025,7800.0
2013-10-30 12:50:00,69.83,69.84,69.79,69.79,3200.0,43.6025,43.6087,43.5775,43.5775,3200.0
2013-10-30 12:55:00,69.78,69.78,69.74,69.78,7100.0,43.5713,43.5713,43.5463,43.5713,7100.0
2013-10-30 13:00:00,69.78,69.8,69.75,69.76,27200.0,43.5713,43.5837,43.5525,43.5588,27200.0
2013-10-30 13:05:00,69.76,69.76,69.72,69.74,7200.0,43.5588,43.5588,43.5338,43.5463,7200.0
2013-10-30 13:10:00,69.73,69.75,69.73,69.74,5900.0,43.54,43.5525,43.54,43.5463,5900.0
2013-10-30 13:15:00,69.73,69.73,69.66,69.7,124300.0,43.54,43.54,43.4963,43.5213,124300.0
2013-10-30 13:20:00,69.7,69.72,69.67,69.67,111900.0,43.5213,43.5338,43.5026,43.5026,111900.0
2013-10-30 13:25:00,69.66,69.67,69.63,69.64,30600.0,43.4963,43.5026,43.4776,43.4838,30600.0
2013-10-30 13:30:00,69.63,69.68,69.63,69.67,8800.0,43.4776,43.5088,43.4776,43.5026,8800.0
2013-10-30 13:35:00,69.68,69.69,69.66,69.66,46700.0,43.5088,43.5151,43.4963,43.4963,46700.0
2013-10-30 13:40:00,69.66,69.68,69.65,69.66,9500.0,43.4963,43.5088,43.4901,43.4963,9500.0
2013-10-30 13:45:00,69.66,69.67,69.63,69.64,40000.0,43.4963,43.5026,43.4776,43.4838,40000.0
2013-10-30 13:50:00,69.64,69.65,69.6,69.63,164300.0,43.4838,43.4901,43.4589,43.4776,164300.0
2013-10-30 13:55:00,69.63,69.64,69.59,69.62,20200.0,43.4776,43.4838,43.4526,43.4714,20200.0
2013-10-30 14:00:00,69.6,69.79,69.46,69.6,33200.0,43.4589,43.5775,43.3714,43.4589,33200.0
2013-10-30 14:05:00,69.59,69.72,69.55,69.57,22000.0,43.4526,43.5338,43.4276,43.4401,22000.0
2013-10-30 14:10:00,69.57,69.59,69.51,69.55,27000.0,43.4401,43.4526,43.4027,43.4276,27000.0
2013-10-30 14:15:00,69.53,69.54,69.33,69.4,47500.0,43.4152,43.4214,43.2903,43.334,47500.0
2013-10-30 14:20:00,69.38,69.45,69.29,69.29,18100.0,43.3215,43.3652,43.2653,43.2653,18100.0
2013-10-30 14:25:00,69.29,69.31,69.2,69.27,44300.0,43.2653,43.2778,43.2091,43.2528,44300.0
2013-10-30 14:30:00,69.28,69.46,69.24,69.45,26900.0,43.2591,43.3714,43.2341,43.3652,26900.0
2013-10-30 14:35:00,69.44,69.47,69.39,69.39,10900.0,43.359,43.3777,43.3277,43.3277,10900.0
2013-10-30 14:40:00,69.39,69.4,69.26,69.26,24600.0,43.3277,43.334,43.2466,43.2466,24600.0
2013-10-30 14:45:00,69.29,69.39,69.29,69.35,14300.0,43.2653,43.3277,43.2653,43.3028,14300.0
2013-10-30 14:50:00,69.36,69.4,69.29,69.4,18000.0,43.309,43.334,43.2653,43.334,18000.0
2013-10-30 14:55:00,69.38,69.53,69.38,69.48,18900.0,43.3215,43.4152,43.3215,43.3839,18900.0
2013-10-30 15:00:00,69.48,69.51,69.41,69.51,16200.0,43.3839,43.4027,43.3402,43.4027,16200.0
2013-10-30 15:05:00,69.5,69.57,69.5,69.5,15500.0,43.3964,43.4401,43.3964,43.3964,15500.0
2013-10-30 15:10:00,69.49,69.49,69.45,69.47,15300.0,43.3902,43.3902,43.3652,43.3777,15300.0
2013-10-30 15:15:00,69.47,69.48,69.42,69.45,16800.0,43.3777,43.3839,43.3465,43.3652,16800.0
2013-10-30 15:20:00,69.45,69.48,69.42,69.47,22500.0,43.3652,43.3839,43.3465,43.3777,22500.0
2013-10-30 15:25:00,69.47,69.49,69.43,69.48,30300.0,43.3777,43.3902,43.3527,43.3839,30300.0
2013-10-30 15:30:00,69.48,69.53,69.48,69.51,24700.0,43.3839,43.4152,43.3839,43.4027,24700.0
2013-10-30 15:35:00,69.51,69.55,69.49,69.55,29700.0,43.4027,43.4276,43.3902,43.4276,29700.0
2013-10-30 15:40:00,69.56,69.61,69.55,69.56,31100.0,43.4339,43.4651,43.4276,43.4339,31100.0
2013-10-30 15:45:00,69.58,69.63,69.5,69.53,50500.0,43.4464,43.4776,43.3964,43.4152,50500.0
2013-10-30 15:50:00,69.54,69.54,69.48,69.48,60200.0,43.4214,43.4214,43.3839,43.3839,60200.0
2013-10-30 15:55:00,69.47,69.54,69.47,69.52,109900.0,43.3777,43.4214,43.3777,43.4089,109900.0
2013-10-31 09:30:00,69.62,69.71,69.42,69.54,101400.0,43.4714,43.5276,43.3465,43.4214,101400.0
2013-10-31 09:35:00,69.54,69.59,69.51,69.56,24500.0,43.4214,43.4526,43.4027,43.4339,24500.0
2013-10-31 09:40:00,69.57,69.78,69.57,69.6,10700.0,43.4401,43.5713,43.4401,43.4589,10700.0
2013-10-31 09:45:00,69.63,69.63,69.41,69.41,18100.0,43.4776,43.4776,43.3402,43.3402,18100.0
2013-10-31 09:50:00,69.44,69.47,69.24,69.25,12200.0,43.359,43.3777,43.2341,43.2403,12200.0
2013-10-31 09:55:00,69.24,69.24,68.96,69.23,38600.0,43.2341,43.2341,43.0592,43.2278,38600.0
2013-10-31 10:00:00,69.27,69.27,69.08,69.23,53100.0,43.2528,43.2528,43.1342,43.2278,53100.0
2013-10-31 10:05:00,69.23,69.25,69.11,69.18,49300.0,43.2278,43.2403,43.1529,43.1966,49300.0
2013-10-31 10:10:00,69.16,69.18,69.12,69.12,9700.0,43.1841,43.1966,43.1592,43.1592,9700.0
2013-10-31 10:15:00,69.12,69.24,69.1,69.14,19000.0,43.1592,43.2341,43.1467,43.1716,19000.0
2013-10-31 10:20:00,69.15,69.21,69.05,69.05,38100.0,43.1779,43.2153,43.1154,43.1154,38100.0
2013-10-31 10:25:00,69.06,69.07,68.96,68.96,26600.0,43.1217,43.1279,43.0592,43.0592,26600.0
2013-10-31 10:30:00,68.96,69.08,68.96,69.02,43800.0,43.0592,43.1342,43.0592,43.0967,43800.0
2013-10-31 10:35:00,69.02,69.02,68.82,68.9,67300.0,43.0967,43.0967,42.9718,43.0218,67300.0
2013-10-31 10:40:00,68.91,69.01,68.87,68.9,56900.0,43.028,43.0905,43.003,43.0218,56900.0
2013-10-31 10:45:00,68.9,69.0,68.89,68.97,39100.0,43.0218,43.0842,43.0155,43.0655,39100.0
2013-10-31 10:50:00,68.95,68.97,68.89,68.91,15800.0,43.053,43.0655,43.0155,43.028,15800.0
2013-10-31 10:55:00,68.92,68.94,68.86,68.87,24900.0,43.0343,43.0468,42.9968,43.003,24900.0
2013-10-31 11:00:00,68.86,68.86,68.76,68.77,26000.0,42.9968,42.9968,42.9344,42.9406,26000.0
2013-10-31 11:05:00,68.78,68.78,68.74,68.75,18700.0,42.9469,42.9469,42.9219,42.9281,18700.0
2013-10-31 11:10:00,68.75,68.75,68.67,68.67,22800.0,42.9281,42.9281,42.8782,42.8782,22800.0
2013-10-31 11:15:00,68.67,68.8,68.66,68.79,40300.0,42.8782,42.9593,42.8719,42.9531,40300.0
2013-10-31 11:20:00,68.79,68.83,68.78,68.8,25900.0,42.9531,42.9781,42.9469,42.9593,25900.0
2013-10-31 11:25:00,68.8,68.88,68.8,68.87,35300.0,42.9593,43.0093,42.9593,43.003,35300.0
2013-10-31 11:30:00,68.87,68.93,68.84,68.84,25100.0,43.003,43.0405,42.9843,42.9843,25100.0
2013-10-31 11:35:00,68.85,68.88,68.8,68.87,33900.0,42.9906,43.0093,42.9593,43.003,33900.0
2013-10-31 11:40:00,68.88,68.92,68.85,68.86,22800.0,43.0093,43.0343,42.9906,42.9968,22800.0
2013-10-31 11:45:00,68.86,68.97,68.84,68.97,11500.0,42.9968,43.0655,42.9843,43.0655,11500.0
2013-10-31 11:50:00,68.96,68.98,68.95,68.97,16500.0,43.0592,43.0717,43.053,43.0655,16500.0
2013-10-31 11:55:00,68.98,68.99,68.88,68.95,30800.0,43.0717,43.078,43.0093,43.053,30800.0
2013-10-31 12:00:00,68.97,68.97,68.91,68.91,30300.0,43.0655,43.0655,43.028,43.028,30300.0
2013-10-31 12:05:00,68.91,68.91,68.88,68.9,13700.0,43.028,43.028,43.0093,43.0218,13700.0
2013-10-31 12:10:00,68.9,68.99,68.9,68.99,60700.0,43.0218,43.078,43.0218,43.078,60700.0
2013-10-31 12:15:00,69.0,69.0,68.96,69.0,15500.0,43.0842,43.0842,43.0592,43.0842,15500.0
2013-10-31 12:20:00,68.99,69.01,68.97,68.97,15200.0,43.078,43.0905,43.0655,43.0655,15200.0
2013-10-31 12:25:00,68.97,69.01,68.97,68.97,15300.0,43.0655,43.0905,43.0655,43.0655,15300.0
2013-10-31 12:30:00,68.97,69.05,68.97,69.05,24900.0,43.0655,43.1154,43.0655,43.1154,24900.0
2013-10-31 12:35:00,69.05,69.07,69.03,69.06,32700.0,43.1154,43.1279,43.103,43.1217,32700.0
2013-10-31 12:40:00,69.07,69.07,69.03,69.05,26100.0,43.1279,43.1279,43.103,43.1154,26100.0
2013-10-31 12:45:00,69.04,69.06,68.92,68.93,24500.0,43.1092,43.1217,43.0343,43.0405,24500.0
2013-10-31 12:50:00,68.93,68.97,68.91,68.97,12100.0,43.0405,43.0655,43.028,43.0655,12100.0
2013-10-31 12:55:00,68.99,69.0,68.97,68.97,14300.0,43.078,43.0842,43.0655,43.0655,14300.0
2013-10-31 13:00:00,68.97,69.03,68.96,69.03,16600.0,43.0655,43.103,43.0592,43.103,16600.0
2013-10-31 13:05:00,69.04,69.04,68.99,69.01,17700.0,43.1092,43.1092,43.078,43.0905,17700.0
2013-10-31 13:10:00,69.0,69.06,68.98,69.05,15500.0,43.0842,43.1217,43.0717,43.1154,15500.0
2013-10-31 13:15:00,69.06,69.12,69.06,69.12,10800.0,43.1217,43.1592,43.1217,43.1592,10800.0
2013-10-31 13:20:00,69.13,69.14,69.12,69.13,27000.0,43.1654,43.1716,43.1592,43.1654,27000.0
2013-10-31 13:25:00,69.14,69.17,69.09,69.15,21000.0,43.1716,43.1904,43.1404,43.1779,21000.0
2013-10-31 13:30:00,69.16,69.2,69.16,69.2,38500.0,43.1841,43.2091,43.1841,43.2091,38500.0
2013-10-31 13:35:00,69.19,69.2,69.11,69.14,56300.0,43.2029,43.2091,43.1529,43.1716,56300.0
2013-10-31 13:40:00,69.14,69.16,69.13,69.14,37500.0,43.1716,43.1841,43.1654,43.1716,37500.0
2013-10-31 13:45:00,69.15,69.19,69.14,69.19,13800.0,43.1779,43.2029,43.1716,43.2029,13800.0
2013-10-31 13:50:00,69.18,69.19,69.12,69.16,43200.0,43.1966,43.2029,43.1592,43.1841,43200.0
2013-10-31 13:55:00,69.16,69.23,69.14,69.23,22700.0,43.1841,43.2278,43.1716,43.2278,22700.0
2013-10-31 14:00:00,69.21,69.24,69.19,69.24,24000.0,43.2153,43.2341,43.2029,43.2341,24000.0
2013-10-31 14:05:00,69.23,69.24,69.19,69.24,21600.0,43.2278,43.2341,43.2029,43.2341,21600.0
2013-10-31 14:10:00,69.24,69.28,69.24,69.28,22500.0,43.2341,43.2591,43.2341,43.2591,22500.0
2013-10-31 14:15:00,69.27,69.36,69.26,69.35,31700.0,43.2528,43.309,43.2466,43.3028,31700.0
2013-10-31 14:20:00,69.36,69.4,69.35,69.39,17500.0,43.309,43.334,43.3028,43.3277,17500.0
2013-10-31 14:25:00,69.39,69.45,69.38,69.44,40500.0,43.3277,43.3652,43.3215,43.359,40500.0
2013-10-31 14:30:00,69.45,69.48,69.44,69.48,29600.0,43.3652,43.3839,43.359,43.3839,29600.0
2013-10-31 14:35:00,69.48,69.49,69.45,69.48,20600.0,43.3839,43.3902,43.3652,43.3839,20600.0
2013-10-31 14:40:00,69.48,69.49,69.47,69.48,12000.0,43.3839,43.3902,43.3777,43.3839,12000.0
2013-10-31 14:45:00,69.48,69.48,69.43,69.45,55500.0,43.3839,43.3839,43.3527,43.3652,55500.0
2013-10-31 14:50:00,69.45,69.45,69.35,69.36,29900.0,43.3652,43.3652,43.3028,43.309,29900.0
2013-10-31 14:55:00,69.36,69.37,69.29,69.31,27000.0,43.309,43.3153,43.2653,43.2778,27000.0
2013-10-31 15:00:00,69.3,69.3,69.18,69.23,43100.0,43.2715,43.2715,43.1966,43.2278,43100.0
2013-10-31 15:05:00,69.22,69.24,69.18,69.21,40600.0,43.2216,43.2341,43.1966,43.2153,40600.0
2013-10-31 15:10:00,69.2,69.23,69.19,69.22,35000.0,43.2091,43.2278,43.2029,43.2216,35000.0
2013-10-31 15:15:00,69.23,69.24,69.18,69.2,50600.0,43.2278,43.2341,43.1966,43.2091,50600.0
2013-10-31 15:20:00,69.22,69.24,69.18,69.2,34400.0,43.2216,43.2341,43.1966,43.2091,34400.0
2013-10-31 15:25:00,69.21,69.24,69.16,69.16,48700.0,43.2153,43.2341,43.1841,43.1841,48700.0
2013-10-31 15:30:00,69.16,69.21,69.15,69.17,77600.0,43.1841,43.2153,43.1779,43.1904,77600.0
2013-10-31 15:35:00,69.17,69.23,69.17,69.22,53500.0,43.1904,43.2278,43.1904,43.2216,53500.0
2013-10-31 15:40:00,69.23,69.23,69.17,69.2,63100.0,43.2278,43.2278,43.1904,43.2091,63100.0
2013-10-31 15:45:00,69.2,69.22,69.14,69.14,100100.0,43.2091,43.2216,43.1716,43.1716,100100.0
2013-10-31 15:50:00,69.14,69.23,69.14,69.22,128400.0,43.1716,43.2278,43.1716,43.2216,128400.0
2013-10-31 15:55:00,69.21,69.24,69.1,69.12,635100.0,43.2153,43.2341,43.1467,43.1592,635100.0
2013-11-01 09:30:00,69.38,69.7,69.31,69.38,269100.0,43.3215,43.5213,43.2778,43.3215,269100.0
2013-11-01 09:35:00,69.46,69.58,69.35,69.39,49900.0,43.3714,43.4464,43.3028,43.3277,49900.0
2013-11-01 09:40:00,69.36,69.53,69.33,69.44,54300.0,43.309,43.4152,43.2903,43.359,54300.0
2013-11-01 09:45:00,69.43,69.59,69.39,69.58,66900.0,43.3527,43.4526,43.3277,43.4464,66900.0
2013-11-01 09:50:00,69.6,69.67,69.53,69.53,48500.0,43.4589,43.5026,43.4152,43.4152,48500.0
2013-11-01 09:55:00,69.54,69.6,69.48,69.48,77600.0,43.4214,43.4589,43.3839,43.3839,77600.0
2013-11-01 10:00:00,69.43,69.54,69.25,69.26,73100.0,43.3527,43.4214,43.2403,43.2466,73100.0
2013-11-01 10:05:00,69.28,69.53,69.26,69.44,77600.0,43.2591,43.4152,43.2466,43.359,77600.0
2013-11-01 10:10:00,69.44,69.45,69.37,69.39,91800.0,43.359,43.3652,43.3153,43.3277,91800.0
2013-11-01 10:15:00,69.4,69.42,69.19,69.21,69600.0,43.334,43.3465,43.2029,43.2153,69600.0
2013-11-01 10:20:00,69.2,69.28,69.19,69.24,51700.0,43.2091,43.2591,43.2029,43.2341,51700.0
2013-11-01 10:25:00,69.24,69.31,69.22,69.28,42400.0,43.2341,43.2778,43.2216,43.2591,42400.0
2013-11-01 10:30:00,69.28,69.33,69.25,69.26,35200.0,43.2591,43.2903,43.2403,43.2466,35200.0
2013-11-01 10:35:00,69.27,69.29,69.21,69.27,29000.0,43.2528,43.2653,43.2153,43.2528,29000.0
2013-11-01 10:40:00,69.26,69.3,69.24,69.27,87200.0,43.2466,43.2715,43.2341,43.2528,87200.0
2013-11-01 10:45:00,69.26,69.31,69.25,69.29,29200.0,43.2466,43.2778,43.2403,43.2653,29200.0
2013-11-01 10:50:00,69.28,69.3,69.23,69.27,52800.0,43.2591,43.2715,43.2278,43.2528,52800.0
2013-11-01 10:55:00,69.28,69.28,69.25,69.27,24700.0,43.2591,43.2591,43.2403,43.2528,24700.0
2013-11-01 11:00:00,69.27,69.27,69.17,69.2,40200.0,43.2528,43.2528,43.1904,43.2091,40200.0
2013-11-01 11:05:00,69.19,69.2,69.11,69.11,30500.0,43.2029,43.2091,43.1529,43.1529,30500.0
2013-11-01 11:10:00,69.12,69.18,69.1,69.13,52900.0,43.1592,43.1966,43.1467,43.1654,52900.0
2013-11-01 11:15:00,69.12,69.16,69.06,69.12,32500.0,43.1592,43.1841,43.1217,43.1592,32500.0
2013-11-01 11:20:00,69.14,69.18,69.11,69.16,38200.0,43.1716,43.1966,43.1529,43.1841,38200.0
2013-11-01 11:25:00,69.15,69.16,69.08,69.08,63300.0,43.1779,43.1841,43.1342,43.1342,63300.0
2013-11-01 11:30:00,69.08,69.12,69.06,69.09,42700.0,43.1342,43.1592,43.1217,43.1404,42700.0
2013-11-01 11:35:00,69.1,69.11,69.04,69.06,27900.0,43.1467,43.1529,43.1092,43.1217,27900.0
2013-11-01 11:40:00,69.07,69.1,69.05,69.08,19000.0,43.1279,43.1467,43.1154,43.1342,19000.0
2013-11-01 11:45:00,69.07,69.11,69.06,69.07,21700.0,43.1279,43.1529,43.1217,43.1279,21700.0
2013-11-01 11:50:00,69.06,69.09,68.98,68.99,44400.0,43.1217,43.1404,43.0717,43.078,44400.0
2013-11-01 11:55:00,69.0,69.03,68.93,68.93,39300.0,43.0842,43.103,43.0405,43.0405,39300.0
2013-11-01 12:00:00,68.93,68.94,68.86,68.88,75300.0,43.0405,43.0468,42.9968,43.0093,75300.0
2013-11-01 12:05:00,68.87,68.91,68.83,68.87,53600.0,43.003,43.028,42.9781,43.003,53600.0
2013-11-01 12:10:00,68.87,68.89,68.83,68.84,29700.0,43.003,43.0155,42.9781,42.9843,29700.0
2013-11-01 12:15:00,68.84,68.85,68.76,68.77,33500.0,42.9843,42.9906,42.9344,42.9406,33500.0
2013-11-01 12:20:00,68.77,68.78,68.73,68.76,21000.0,42.9406,42.9469,42.9156,42.9344,21000.0
2013-11-01 12:25:00,68.76,68.78,68.73,68.75,17100.0,42.9344,42.9469,42.9156,42.9281,17100.0
2013-11-01 12:30:00,68.75,68.81,68.73,68.81,42200.0,42.9281,42.9656,42.9156,42.9656,42200.0
2013-11-01 12:35:00,68.82,68.83,68.75,68.77,17000.0,42.9718,42.9781,42.9281,42.9406,17000.0
2013-11-01 12:40:00,68.77,68.81,68.75,68.8,16000.0,42.9406,42.9656,42.9281,42.9593,16000.0
2013-11-01 12:45:00,68.8,68.86,68.8,68.83,19000.0,42.9593,42.9968,42.9593,42.9781,19000.0
2013-11-01 12:50:00,68.83,68.86,68.79,68.81,15300.0,42.9781,42.9968,42.9531,42.9656,15300.0
2013-11-01 12:55:00,68.8,68.86,68.8,68.84,19400.0,42.9593,42.9968,42.9593,42.9843,19400.0
2013-11-01 13:00:00,68.84,68.87,68.83,68.86,14400.0,42.9843,43.003,42.9781,42.9968,14400.0
2013-11-01 13:05:00,68.85,68.89,68.82,68.89,18000.0,42.9906,43.0155,42.9718,43.0155,18000.0
2013-11-01 13:10:00,68.88,68.91,68.84,68.9,16400.0,43.0093,43.028,42.9843,43.0218,16400.0
2013-11-01 13:15:00,68.91,68.92,68.88,68.92,18500.0,43.028,43.0343,43.0093,43.0343,18500.0
2013-11-01 13:20:00,68.9,68.97,68.9,68.97,11900.0,43.0218,43.0655,43.0218,43.0655,11900.0
2013-11-01 13:25:00,68.97,69.01,68.95,68.99,15800.0,43.0655,43.0905,43.053,43.078,15800.0
2013-11-01 13:30:00,69.0,69.0,68.94,68.98,15000.0,43.0842,43.0842,43.0468,43.0717,15000.0
2013-11-01 13:35:00,68.98,69.1,68.98,69.09,32500.0,43.0717,43.1467,43.0717,43.1404,32500.0
2013-11-01 13:40:00,69.09,69.09,69.03,69.04,16100.0,43.1404,43.1404,43.103,43.1092,16100.0
2013-11-01 13:45:00,69.04,69.07,69.03,69.06,15900.0,43.1092,43.1279,43.103,43.1217,15900.0
2013-11-01 13:50:00,69.08,69.12,69.07,69.11,14100.0,43.1342,43.1592,43.1279,43.1529,14100.0
2013-11-01 13:55:00,69.12,69.15,69.07,69.08,23900.0,43.1592,43.1779,43.1279,43.1342,23900.0
2013-11-01 14:00:00,69.09,69.16,69.09,69.15,26700.0,43.1404,43.1841,43.1404,43.1779,26700.0
2013-11-01 14:05:00,69.15,69.18,69.1,69.16,35000.0,43.1779,43.1966,43.1467,43.1841,35000.0
2013-11-01 14:10:00,69.15,69.16,69.11,69.16,14000.0,43.1779,43.1841,43.1529,43.1841,14000.0
2013-11-01 14:15:00,69.16,69.17,69.11,69.13,16700.0,43.1841,43.1904,43.1529,43.1654,16700.0
2013-11-01 14:20:00,69.13,69.13,69.06,69.1,28600.0,43.1654,43.1654,43.1217,43.1467,28600.0
2013-11-01 14:25:00,69.11,69.12,69.06,69.06,60900.0,43.1529,43.1592,43.1217,43.1217,60900.0
2013-11-01 14:30:00,69.06,69.08,69.01,69.01,37100.0,43.1217,43.1342,43.0905,43.0905,37100.0
2013-11-01 14:35:00,69.01,69.03,68.97,68.98,51400.0,43.0905,43.103,43.0655,43.0717,51400.0
2013-11-01 14:40:00,68.98,69.07,68.98,69.06,17800.0,43.0717,43.1279,43.0717,43.1217,17800.0
2013-11-01 14:45:00,69.07,69.13,69.04,69.1,29000.0,43.1279,43.1654,43.1092,43.1467,29000.0
2013-11-01 14:50:00,69.11,69.14,69.06,69.07,40600.0,43.1529,43.1716,43.1217,43.1279,40600.0
2013-11-01 14:55:00,69.07,69.09,69.05,69.06,39200.0,43.1279,43.1404,43.1154,43.1217,39200.0
2013-11-01 15:00:00,69.07,69.11,69.06,69.09,34600.0,43.1279,43.1529,43.1217,43.1404,34600.0
2013-11-01 15:05:00,69.11,69.11,69.05,69.06,39700.0,43.1529,43.1529,43.1154,43.1217,39700.0
2013-11-01 15:10:00,69.06,69.13,69.06,69.12,38500.0,43.1217,43.1654,43.1217,43.1592,38500.0
2013-11-01 15:15:00,69.13,69.13,69.08,69.08,51500.0,43.1654,43.1654,43.1342,43.1342,51500.0
2013-11-01 15:20:00,69.09,69.11,69.08,69.09,59800.0,43.1404,43.1529,43.1342,43.1404,59800.0
2013-11-01 15:25:00,69.1,69.17,69.09,69.16,22300.0,43.1467,43.1904,43.1404,43.1841,22300.0
2013-11-01 15:30:00,69.16,69.24,69.15,69.24,32000.0,43.1841,43.2341,43.1779,43.2341,32000.0
2013-11-01 15:35:00,69.26,69.27,69.18,69.18,31800.0,43.2466,43.2528,43.1966,43.1966,31800.0
2013-11-01 15:40:00,69.18,69.27,69.18,69.27,44800.0,43.1966,43.2528,43.1966,43.2528,44800.0
2013-11-01 15:45:00,69.27,69.37,69.27,69.3,58800.0,43.2528,43.3153,43.2528,43.2715,58800.0
2013-11-01 15:50:00,69.31,69.4,69.27,69.38,42900.0,43.2778,43.334,43.2528,43.3215,42900.0
2013-11-01 15:55:00,69.38,69.54,69.36,69.45,101500.0,43.3215,43.4214,43.309,43.3652,101500.0
2013-11-04 09:30:00,69.86,69.94,69.48,69.48,210500.0,43.6212,43.6712,43.3839,43.3839,210500.0
2013-11-04 09:35:00,69.48,69.59,69.43,69.46,20300.0,43.3839,43.4526,43.3527,43.3714,20300.0
2013-11-04 09:40:00,69.47,69.56,69.46,69.51,102400.0,43.3777,43.4339,43.3714,43.4027,102400.0
2013-11-04 09:45:00,69.5,69.5,69.38,69.42,71200.0,43.3964,43.3964,43.3215,43.3465,71200.0
2013-11-04 09:50:00,69.42,69.43,69.31,69.35,52400.0,43.3465,43.3527,43.2778,43.3028,52400.0
2013-11-04 09:55:00,69.35,69.39,69.25,69.26,46400.0,43.3028,43.3277,43.2403,43.2466,46400.0
2013-11-04 10:00:00,69.27,69.28,69.18,69.26,34700.0,43.2528,43.2591,43.1966,43.2466,34700.0
2013-11-04 10:05:00,69.26,69.26,69.18,69.2,66800.0,43.2466,43.2466,43.1966,43.2091,66800.0
2013-11-04 10:10:00,69.19,69.26,69.19,69.22,30900.0,43.2029,43.2466,43.2029,43.2216,30900.0
2013-11-04 10:15:00,69.22,69.26,69.2,69.21,34300.0,43.2216,43.2466,43.2091,43.2153,34300.0
2013-11-04 10:20:00,69.2,69.2,69.17,69.17,17600.0,43.2091,43.2091,43.1904,43.1904,17600.0
2013-11-04 10:25:00,69.17,69.22,69.15,69.22,35100.0,43.1904,43.2216,43.1779,43.2216,35100.0
2013-11-04 10:30:00,69.22,69.22,69.19,69.2,24000.0,43.2216,43.2216,43.2029,43.2091,24000.0
2013-11-04 10:35:00,69.2,69.2,69.13,69.16,26900.0,43.2091,43.2091,43.1654,43.1841,26900.0
2013-11-04 10:40:00,69.16,69.19,69.15,69.16,24200.0,43.1841,43.2029,43.1779,43.1841,24200.0
2013-11-04 10:45:00,69.16,69.24,69.14,69.22,25500.0,43.1841,43.2341,43.1716,43.2216,25500.0
2013-11-04 10:50:00,69.22,69.24,69.17,69.18,20900.0,43.2216,43.2341,43.1904,43.1966,20900.0
2013-11-04 10:55:00,69.18,69.18,69.1,69.1,18700.0,43.1966,43.1966,43.1467,43.1467,18700.0
2013-11-04 11:00:00,69.11,69.11,69.0,69.0,51500.0,43.1529,43.1529,43.0842,43.0842,51500.0
2013-11-04 11:05:00,69.0,69.04,68.98,69.02,29000.0,43.0842,43.1092,43.0717,43.0967,29000.0
2013-11-04 11:10:00,69.02,69.11,69.02,69.09,18800.0,43.0967,43.1529,43.0967,43.1404,18800.0
2013-11-04 11:15:00,69.09,69.11,69.08,69.1,21200.0,43.1404,43.1529,43.1342,43.1467,21200.0
2013-11-04 11:20:00,69.09,69.21,69.09,69.21,18200.0,43.1404,43.2153,43.1404,43.2153,18200.0
2013-11-04 11:25:00,69.2,69.23,69.18,69.23,36200.0,43.2091,43.2278,43.1966,43.2278,36200.0
2013-11-04 11:30:00,69.24,69.3,69.24,69.29,17200.0,43.2341,43.2715,43.2341,43.2653,17200.0
2013-11-04 11:35:00,69.28,69.34,69.28,69.33,43800.0,43.2591,43.2965,43.2591,43.2903,43800.0
2013-11-04 11:40:00,69.32,69.33,69.28,69.3,33500.0,43.284,43.2903,43.2591,43.2715,33500.0
2013-11-04 11:45:00,69.31,69.32,69.26,69.27,38300.0,43.2778,43.284,43.2466,43.2528,38300.0
2013-11-04 11:50:00,69.27,69.31,69.27,69.31,17300.0,43.2528,43.2778,43.2528,43.2778,17300.0
2013-11-04 11:55:00,69.3,69.32,69.29,69.31,22600.0,43.2715,43.284,43.2653,43.2778,22600.0
2013-11-04 12:00:00,69.32,69.36,69.3,69.35,60100.0,43.284,43.309,43.2715,43.3028,60100.0
2013-11-04 12:05:00,69.36,69.39,69.36,69.37,61400.0,43.309,43.3277,43.309,43.3153,61400.0
2013-11-04 12:10:00,69.36,69.39,69.35,69.39,8600.0,43.309,43.3277,43.3028,43.3277,8600.0
2013-11-04 12:15:00,69.39,69.39,69.35,69.35,13800.0,43.3277,43.3277,43.3028,43.3028,13800.0
2013-11-04 12:20:00,69.36,69.38,69.35,69.38,8100.0,43.309,43.3215,43.3028,43.3215,8100.0
2013-11-04 12:25:00,69.38,69.42,69.38,69.42,16600.0,43.3215,43.3465,43.3215,43.3465,16600.0
2013-11-04 12:30:00,69.42,69.47,69.41,69.47,22900.0,43.3465,43.3777,43.3402,43.3777,22900.0
2013-11-04 12:35:00,69.47,69.48,69.45,69.48,4600.0,43.3777,43.3839,43.3652,43.3839,4600.0
2013-11-04 12:40:00,69.48,69.58,69.45,69.58,52000.0,43.3839,43.4464,43.3652,43.4464,52000.0
2013-11-04 12:45:00,69.58,69.63,69.56,69.59,23900.0,43.4464,43.4776,43.4339,43.4526,23900.0
2013-11-04 12:50:00,69.58,69.59,69.55,69.59,14800.0,43.4464,43.4526,43.4276,43.4526,14800.0
2013-11-04 12:55:00,69.58,69.62,69.58,69.58,20800.0,43.4464,43.4714,43.4464,43.4464,20800.0
2013-11-04 13:00:00,69.57,69.57,69.54,69.57,20400.0,43.4401,43.4401,43.4214,43.4401,20400.0
2013-11-04 13:05:00,69.56,69.65,69.56,69.64,11700.0,43.4339,43.4901,43.4339,43.4838,11700.0
2013-11-04 13:10:00,69.64,69.65,69.59,69.6,15100.0,43.4838,43.4901,43.4526,43.4589,15100.0
2013-11-04 13:15:00,69.6,69.62,69.6,69.6,8900.0,43.4589,43.4714,43.4589,43.4589,8900.0
2013-11-04 13:20:00,69.61,69.61,69.59,69.6,12800.0,43.4651,43.4651,43.4526,43.4589,12800.0
2013-11-04 13:25:00,69.6,69.63,69.6,69.63,21700.0,43.4589,43.4776,43.4589,43.4776,21700.0
2013-11-04 13:30:00,69.62,69.63,69.6,69.61,17000.0,43.4714,43.4776,43.4589,43.4651,17000.0
2013-11-04 13:35:00,69.61,69.62,69.6,69.6,14500.0,43.4651,43.4714,43.4589,43.4589,14500.0
2013-11-04 13:40:00,69.59,69.59,69.52,69.53,17900.0,43.4526,43.4526,43.4089,43.4152,17900.0
2013-11-04 13:45:00,69.53,69.53,69.49,69.52,17500.0,43.4152,43.4152,43.3902,43.4089,17500.0
2013-11-04 13:50:00,69.53,69.53,69.51,69.53,19100.0,43.4152,43.4152,43.4027,43.4152,19100.0
2013-11-04 13:55:00,69.53,69.54,69.52,69.52,13300.0,43.4152,43.4214,43.4089,43.4089,13300.0
2013-11-04 14:00:00,69.53,69.56,69.52,69.53,23500.0,43.4152,43.4339,43.4089,43.4152,23500.0
2013-11-04 14:05:00,69.54,69.57,69.51,69.56,14900.0,43.4214,43.4401,43.4027,43.4339,14900.0
2013-11-04 14:10:00,69.57,69.58,69.56,69.58,15700.0,43.4401,43.4464,43.4339,43.4464,15700.0
2013-11-04 14:15:00,69.57,69.58,69.53,69.55,14000.0,43.4401,43.4464,43.4152,43.4276,14000.0
2013-11-04 14:20:00,69.56,69.59,69.56,69.58,8000.0,43.4339,43.4526,43.4339,43.4464,8000.0
2013-11-04 14:25:00,69.59,69.62,69.59,69.62,12600.0,43.4526,43.4714,43.4526,43.4714,12600.0
2013-11-04 14:30:00,69.62,69.65,69.61,69.62,17500.0,43.4714,43.4901,43.4651,43.4714,17500.0
2013-11-04 14:35:00,69.62,69.63,69.61,69.63,44600.0,43.4714,43.4776,43.4651,43.4776,44600.0
2013-11-04 14:40:00,69.63,69.64,69.59,69.62,24800.0,43.4776,43.4838,43.4526,43.4714,24800.0
2013-11-04 14:45:00,69.62,69.64,69.58,69.59,34500.0,43.4714,43.4838,43.4464,43.4526,34500.0
2013-11-04 14:50:00,69.59,69.61,69.53,69.54,26500.0,43.4526,43.4651,43.4152,43.4214,26500.0
2013-11-04 14:55:00,69.53,69.55,69.52,69.55,14900.0,43.4152,43.4276,43.4089,43.4276,14900.0
2013-11-04 15:00:00,69.55,69.55,69.5,69.5,10900.0,43.4276,43.4276,43.3964,43.3964,10900.0
2013-11-04 15:05:00,69.49,69.5,69.44,69.44,16600.0,43.3902,43.3964,43.359,43.359,16600.0
2013-11-04 15:10:00,69.44,69.47,69.43,69.47,9900.0,43.359,43.3777,43.3527,43.3777,9900.0
2013-11-04 15:15:00,69.46,69.47,69.44,69.46,17800.0,43.3714,43.3777,43.359,43.3714,17800.0
2013-11-04 15:20:00,69.46,69.47,69.45,69.47,8900.0,43.3714,43.3777,43.3652,43.3777,8900.0
2013-11-04 15:25:00,69.46,69.48,69.45,69.47,17700.0,43.3714,43.3839,43.3652,43.3777,17700.0
2013-11-04 15:30:00,69.48,69.48,69.45,69.48,16400.0,43.3839,43.3839,43.3652,43.3839,16400.0
2013-11-04 15:35:00,69.48,69.53,69.48,69.53,25400.0,43.3839,43.4152,43.3839,43.4152,25400.0
2013-11-04 15:40:00,69.52,69.53,69.48,69.48,16600.0,43.4089,43.4152,43.3839,43.3839,16600.0
2013-11-04 15:45:00,69.49,69.56,69.49,69.56,81300.0,43.3902,43.4339,43.3902,43.4339,81300.0
2013-11-04 15:50:00,69.56,69.59,69.53,69.54,35100.0,43.4339,43.4526,43.4152,43.4214,35100.0
2013-11-04 15:55:00,69.54,69.64,69.54,69.63,152300.0,43.4214,43.4838,43.4214,43.4776,152300.0
2013-11-05 09:30:00,69.35,69.35,69.04,69.1,86100.0,43.3028,43.3028,43.1092,43.1467,86100.0
2013-11-05 09:35:00,69.09,69.12,68.95,69.0,57300.0,43.1404,43.1592,43.053,43.0842,57300.0
2013-11-05 09:40:00,69.01,69.12,68.96,69.12,51400.0,43.0905,43.1592,43.0592,43.1592,51400.0
2013-11-05 09:45:00,69.11,69.11,68.94,68.98,56700.0,43.1529,43.1529,43.0468,43.0717,56700.0
2013-11-05 09:50:00,68.97,68.98,68.85,68.93,49600.0,43.0655,43.0717,42.9906,43.0405,49600.0
2013-11-05 09:55:00,68.93,68.95,68.87,68.92,20900.0,43.0405,43.053,43.003,43.0343,20900.0
2013-11-05 10:00:00,68.89,68.89,68.72,68.76,48700.0,43.0155,43.0155,42.9094,42.9344,48700.0
2013-11-05 10:05:00,68.78,68.88,68.7,68.79,33000.0,42.9469,43.0093,42.8969,42.9531,33000.0
2013-11-05 10:10:00,68.8,68.83,68.73,68.76,35200.0,42.9593,42.9781,42.9156,42.9344,35200.0
2013-11-05 10:15:00,68.76,68.81,68.74,68.79,44700.0,42.9344,42.9656,42.9219,42.9531,44700.0
2013-11-05 10:20:00,68.79,68.82,68.72,68.73,42200.0,42.9531,42.9718,42.9094,42.9156,42200.0
2013-11-05 10:25:00,68.75,68.83,68.74,68.79,38100.0,42.9281,42.9781,42.9219,42.9531,38100.0
2013-11-05 10:30:00,68.78,68.84,68.7,68.7,23200.0,42.9469,42.9843,42.8969,42.8969,23200.0
2013-11-05 10:35:00,68.69,68.73,68.64,68.73,42300.0,42.8907,42.9156,42.8594,42.9156,42300.0
2013-11-05 10:40:00,68.76,68.83,68.73,68.74,46000.0,42.9344,42.9781,42.9156,42.9219,46000.0
2013-11-05 10:45:00,68.74,68.74,68.64,68.65,32700.0,42.9219,42.9219,42.8594,42.8657,32700.0
2013-11-05 10:50:00,68.65,68.72,68.61,68.72,23400.0,42.8657,42.9094,42.8407,42.9094,23400.0
2013-11-05 10:55:00,68.71,68.72,68.63,68.64,34800.0,42.9031,42.9094,42.8532,42.8594,34800.0
2013-11-05 11:00:00,68.65,68.74,68.64,68.68,81200.0,42.8657,42.9219,42.8594,42.8844,81200.0
2013-11-05 11:05:00,68.68,68.72,68.67,68.69,39200.0,42.8844,42.9094,42.8782,42.8907,39200.0
2013-11-05 11:10:00,68.69,68.72,68.65,68.67,47900.0,42.8907,42.9094,42.8657,42.8782,47900.0
2013-11-05 11:15:00,68.67,68.68,68.62,68.62,23900.0,42.8782,42.8844,42.8469,42.8469,23900.0
2013-11-05 11:20:00,68.62,68.62,68.53,68.55,11000.0,42.8469,42.8469,42.7907,42.8032,11000.0
2013-11-05 11:25:00,68.56,68.65,68.54,68.64,21300.0,42.8095,42.8657,42.797,42.8594,21300.0
2013-11-05 11:30:00,68.66,68.7,68.62,68.63,34200.0,42.8719,42.8969,42.8469,42.8532,34200.0
2013-11-05 11:35:00,68.63,68.67,68.61,68.61,18700.0,42.8532,42.8782,42.8407,42.8407,18700.0
2013-11-05 11:40:00,68.61,68.68,68.61,68.64,10900.0,42.8407,42.8844,42.8407,42.8594,10900.0
2013-11-05 11:45:00,68.64,68.64,68.58,68.59,17800.0,42.8594,42.8594,42.822,42.8282,17800.0
2013-11-05 11:50:00,68.61,68.69,68.61,68.69,25500.0,42.8407,42.8907,42.8407,42.8907,25500.0
2013-11-05 11:55:00,68.68,68.74,68.68,68.72,21000.0,42.8844,42.9219,42.8844,42.9094,21000.0
2013-11-05 12:00:00,68.73,68.78,68.73,68.73,19200.0,42.9156,42.9469,42.9156,42.9156,19200.0
2013-11-05 12:05:00,68.74,68.77,68.72,68.75,19500.0,42.9219,42.9406,42.9094,42.9281,19500.0
2013-11-05 12:10:00,68.76,68.8,68.74,68.8,18300.0,42.9344,42.9593,42.9219,42.9593,18300.0
2013-11-05 12:15:00,68.8,68.8,68.72,68.73,15900.0,42.9593,42.9593,42.9094,42.9156,15900.0
2013-11-05 12:20:00,68.73,68.89,68.73,68.83,46700.0,42.9156,43.0155,42.9156,42.9781,46700.0
2013-11-05 12:25:00,68.83,68.88,68.82,68.88,34300.0,42.9781,43.0093,42.9718,43.0093,34300.0
2013-11-05 12:30:00,68.87,68.92,68.87,68.9,13800.0,43.003,43.0343,43.003,43.0218,13800.0
2013-11-05 12:35:00,68.9,68.9,68.81,68.85,22600.0,43.0218,43.0218,42.9656,42.9906,22600.0
2013-11-05 12:40:00,68.85,68.88,68.83,68.84,13600.0,42.9906,43.0093,42.9781,42.9843,13600.0
2013-11-05 12:45:00,68.84,68.87,68.84,68.85,14800.0,42.9843,43.003,42.9843,42.9906,14800.0
2013-11-05 12:50:00,68.87,68.87,68.81,68.82,8600.0,43.003,43.003,42.9656,42.9718,8600.0
2013-11-05 12:55:00,68.82,68.82,68.78,68.78,8700.0,42.9718,42.9718,42.9469,42.9469,8700.0
2013-11-05 13:00:00,68.78,68.79,68.76,68.77,20700.0,42.9469,42.9531,42.9344,42.9406,20700.0
2013-11-05 13:05:00,68.77,68.8,68.77,68.79,7400.0,42.9406,42.9593,42.9406,42.9531,7400.0
2013-11-05 13:10:00,68.79,68.8,68.74,68.75,6200.0,42.9531,42.9593,42.9219,42.9281,6200.0
2013-11-05 13:15:00,68.74,68.78,68.74,68.76,20400.0,42.9219,42.9469,42.9219,42.9344,20400.0
2013-11-05 13:20:00,68.75,68.78,68.75,68.75,23300.0,42.9281,42.9469,42.9281,42.9281,23300.0
2013-11-05 13:25:00,68.76,68.76,68.74,68.74,12400.0,42.9344,42.9344,42.9219,42.9219,12400.0
2013-11-05 13:30:00,68.75,68.78,68.73,68.78,11800.0,42.9281,42.9469,42.9156,42.9469,11800.0
2013-11-05 13:35:00,68.79,68.8,68.73,68.75,11600.0,42.9531,42.9593,42.9156,42.9281,11600.0
2013-11-05 13:40:00,68.75,68.76,68.73,68.74,9100.0,42.9281,42.9344,42.9156,42.9219,9100.0
2013-11-05 13:45:00,68.74,68.74,68.7,68.7,19600.0,42.9219,42.9219,42.8969,42.8969,19600.0
2013-11-05 13:50:00,68.71,68.71,68.64,68.65,16800.0,42.9031,42.9031,42.8594,42.8657,16800.0
2013-11-05 13:55:00,68.64,68.66,68.54,68.54,12800.0,42.8594,42.8719,42.797,42.797,12800.0
2013-11-05 14:00:00,68.54,68.65,68.54,68.63,21800.0,42.797,42.8657,42.797,42.8532,21800.0
2013-11-05 14:05:00,68.62,68.63,68.54,68.59,18000.0,42.8469,42.8532,42.797,42.8282,18000.0
2013-11-05 14:10:00,68.59,68.61,68.58,68.59,7700.0,42.8282,42.8407,42.822,42.8282,7700.0
2013-11-05 14:15:00,68.59,68.59,68.52,68.53,25600.0,42.8282,42.8282,42.7845,42.7907,25600.0
2013-11-05 14:20:00,68.52,68.55,68.5,68.54,22400.0,42.7845,42.8032,42.772,42.797,22400.0
2013-11-05 14:25:00,68.54,68.58,68.54,68.56,8900.0,42.797,42.822,42.797,42.8095,8900.0
2013-11-05 14:30:00,68.57,68.61,68.56,68.61,15000.0,42.8157,42.8407,42.8095,42.8407,15000.0
2013-11-05 14:35:00,68.61,68.62,68.55,68.57,15700.0,42.8407,42.8469,42.8032,42.8157,15700.0
2013-11-05 14:40:00,68.57,68.59,68.55,68.55,13300.0,42.8157,42.8282,42.8032,42.8032,13300.0
2013-11-05 14:45:00,68.56,68.56,68.51,68.56,32200.0,42.8095,42.8095,42.7783,42.8095,32200.0
2013-11-05 14:50:00,68.56,68.58,68.55,68.57,23700.0,42.8095,42.822,42.8032,42.8157,23700.0
2013-11-05 14:55:00,68.58,68.62,68.57,68.57,27800.0,42.822,42.8469,42.8157,42.8157,27800.0
2013-11-05 15:00:00,68.57,68.59,68.54,68.56,17200.0,42.8157,42.8282,42.797,42.8095,17200.0
2013-11-05 15:05:00,68.56,68.58,68.54,68.58,20800.0,42.8095,42.822,42.797,42.822,20800.0
2013-11-05 15:10:00,68.58,68.58,68.52,68.53,17600.0,42.822,42.822,42.7845,42.7907,17600.0
2013-11-05 15:15:00,68.53,68.57,68.52,68.57,22300.0,42.7907,42.8157,42.7845,42.8157,22300.0
2013-11-05 15:20:00,68.56,68.56,68.45,68.46,27300.0,42.8095,42.8095,42.7408,42.747,27300.0
2013-11-05 15:25:00,68.46,68.46,68.42,68.44,45400.0,42.747,42.747,42.7221,42.7346,45400.0
2013-11-05 15:30:00,68.44,68.45,68.43,68.44,15400.0,42.7346,42.7408,42.7283,42.7346,15400.0
2013-11-05 15:35:00,68.44,68.47,68.35,68.43,98600.0,42.7346,42.7533,42.6784,42.7283,98600.0
2013-11-05 15:40:00,68.44,68.49,68.39,68.4,95200.0,42.7346,42.7658,42.7033,42.7096,95200.0
2013-11-05 15:45:00,68.42,68.47,68.4,68.42,62900.0,42.7221,42.7533,42.7096,42.7221,62900.0
2013-11-05 15:50:00,68.43,68.52,68.4,68.52,54500.0,42.7283,42.7845,42.7096,42.7845,54500.0
2013-11-05 15:55:00,68.53,68.54,68.45,68.46,150800.0,42.7907,42.797,42.7408,42.747,150800.0
2013-11-06 09:30:00,68.57,68.86,68.57,68.74,43900.0,42.8157,42.9968,42.8157,42.9219,43900.0
2013-11-06 09:35:00,68.76,68.79,68.66,68.67,14400.0,42.9344,42.9531,42.8719,42.8782,14400.0
2013-11-06 09:40:00,68.67,68.7,68.61,68.66,14700.0,42.8782,42.8969,42.8407,42.8719,14700.0
2013-11-06 09:45:00,68.64,68.87,68.64,68.87,51500.0,42.8594,43.003,42.8594,43.003,51500.0
2013-11-06 09:50:00,68.86,68.86,68.64,68.75,61600.0,42.9968,42.9968,42.8594,42.9281,61600.0
2013-11-06 09:55:00,68.75,68.77,68.61,68.65,50400.0,42.9281,42.9406,42.8407,42.8657,50400.0
2013-11-06 10:00:00,68.66,68.75,68.63,68.74,26600.0,42.8719,42.9281,42.8532,42.9219,26600.0
2013-11-06 10:05:00,68.73,68.78,68.71,68.76,79800.0,42.9156,42.9469,42.9031,42.9344,79800.0
2013-11-06 10:10:00,68.76,68.89,68.76,68.8,34600.0,42.9344,43.0155,42.9344,42.9593,34600.0
2013-11-06 10:15:00,68.81,68.9,68.81,68.9,17300.0,42.9656,43.0218,42.9656,43.0218,17300.0
2013-11-06 10:20:00,68.9,69.0,68.88,68.98,28900.0,43.0218,43.0842,43.0093,43.0717,28900.0
2013-11-06 10:25:00,68.98,68.99,68.89,68.93,46600.0,43.0717,43.078,43.0155,43.0405,46600.0
2013-11-06 10:30:00,68.92,68.93,68.83,68.85,18000.0,43.0343,43.0405,42.9781,42.9906,18000.0
2013-11-06 10:35:00,68.86,68.89,68.84,68.87,29600.0,42.9968,43.0155,42.9843,43.003,29600.0
2013-11-06 10:40:00,68.88,68.92,68.86,68.9,18200.0,43.0093,43.0343,42.9968,43.0218,18200.0
2013-11-06 10:45:00,68.89,68.9,68.82,68.83,27500.0,43.0155,43.0218,42.9718,42.9781,27500.0
2013-11-06 10:50:00,68.83,68.84,68.71,68.71,80700.0,42.9781,42.9843,42.9031,42.9031,80700.0
2013-11-06 10:55:00,68.71,68.76,68.71,68.74,33300.0,42.9031,42.9344,42.9031,42.9219,33300.0
2013-11-06 11:00:00,68.75,68.75,68.64,68.7,24500.0,42.9281,42.9281,42.8594,42.8969,24500.0
2013-11-06 11:05:00,68.69,68.73,68.67,68.72,21100.0,42.8907,42.9156,42.8782,42.9094,21100.0
2013-11-06 11:10:00,68.72,68.75,68.71,68.73,42900.0,42.9094,42.9281,42.9031,42.9156,42900.0
2013-11-06 11:15:00,68.73,68.73,68.7,68.72,12300.0,42.9156,42.9156,42.8969,42.9094,12300.0
2013-11-06 11:20:00,68.72,68.73,68.63,68.63,21900.0,42.9094,42.9156,42.8532,42.8532,21900.0
2013-11-06 11:25:00,68.63,68.69,68.62,68.67,19500.0,42.8532,42.8907,42.8469,42.8782,19500.0
2013-11-06 11:30:00,68.67,68.69,68.64,68.69,20600.0,42.8782,42.8907,42.8594,42.8907,20600.0
2013-11-06 11:35:00,68.68,68.69,68.63,68.63,31900.0,42.8844,42.8907,42.8532,42.8532,31900.0
2013-11-06 11:40:00,68.62,68.65,68.61,68.65,41100.0,42.8469,42.8657,42.8407,42.8657,41100.0
2013-11-06 11:45:00,68.65,68.66,68.62,68.66,36100.0,42.8657,42.8719,42.8469,42.8719,36100.0
2013-11-06 11:50:00,68.65,68.68,68.65,68.66,12700.0,42.8657,42.8844,42.8657,42.8719,12700.0
2013-11-06 11:55:00,68.67,68.68,68.64,68.66,20500.0,42.8782,42.8844,42.8594,42.8719,20500.0
2013-11-06 12:00:00,68.63,68.65,68.63,68.63,24200.0,42.8532,42.8657,42.8532,42.8532,24200.0
2013-11-06 12:05:00,68.62,68.67,68.62,68.64,16900.0,42.8469,42.8782,42.8469,42.8594,16900.0
2013-11-06 12:10:00,68.65,68.69,68.61,68.61,16400.0,42.8657,42.8907,42.8407,42.8407,16400.0
2013-11-06 12:15:00,68.62,68.62,68.58,68.6,17200.0,42.8469,42.8469,42.822,42.8345,17200.0
2013-11-06 12:20:00,68.59,68.63,68.59,68.62,18800.0,42.8282,42.8532,42.8282,42.8469,18800.0
2013-11-06 12:25:00,68.62,68.67,68.61,68.67,15100.0,42.8469,42.8782,42.8407,42.8782,15100.0
2013-11-06 12:30:00,68.67,68.68,68.62,68.64,25500.0,42.8782,42.8844,42.8469,42.8594,25500.0
2013-11-06 12:35:00,68.64,68.67,68.62,68.66,18400.0,42.8594,42.8782,42.8469,42.8719,18400.0
2013-11-06 12:40:00,68.66,68.66,68.63,68.63,18800.0,42.8719,42.8719,42.8532,42.8532,18800.0
2013-11-06 12:45:00,68.64,68.66,68.61,68.65,14600.0,42.8594,42.8719,42.8407,42.8657,14600.0
2013-11-06 12:50:00,68.65,68.72,68.65,68.71,19500.0,42.8657,42.9094,42.8657,42.9031,19500.0
2013-11-06 12:55:00,68.71,68.74,68.68,68.69,15400.0,42.9031,42.9219,42.8844,42.8907,15400.0
2013-11-06 13:00:00,68.68,68.69,68.61,68.63,22700.0,42.8844,42.8907,42.8407,42.8532,22700.0
2013-11-06 13:05:00,68.62,68.66,68.62,68.64,9000.0,42.8469,42.8719,42.8469,42.8594,9000.0
2013-11-06 13:10:00,68.64,68.65,68.63,68.63,8600.0,42.8594,42.8657,42.8532,42.8532,8600.0
2013-11-06 13:15:00,68.63,68.63,68.58,68.58,16100.0,42.8532,42.8532,42.822,42.822,16100.0
2013-11-06 13:20:00,68.58,68.61,68.58,68.6,9500.0,42.822,42.8407,42.822,42.8345,9500.0
2013-11-06 13:25:00,68.6,68.65,68.59,68.64,15300.0,42.8345,42.8657,42.8282,42.8594,15300.0
2013-11-06 13:30:00,68.63,68.65,68.63,68.65,13000.0,42.8532,42.8657,42.8532,42.8657,13000.0
2013-11-06 13:35:00,68.64,68.64,68.61,68.61,9200.0,42.8594,42.8594,42.8407,42.8407,9200.0
2013-11-06 13:40:00,68.62,68.62,68.58,68.59,12600.0,42.8469,42.8469,42.822,42.8282,12600.0
2013-11-06 13:45:00,68.6,68.6,68.52,68.52,14100.0,42.8345,42.8345,42.7845,42.7845,14100.0
2013-11-06 13:50:00,68.52,68.57,68.52,68.55,14800.0,42.7845,42.8157,42.7845,42.8032,14800.0
2013-11-06 13:55:00,68.55,68.56,68.53,68.54,8500.0,42.8032,42.8095,42.7907,42.797,8500.0
2013-11-06 14:00:00,68.55,68.57,68.54,68.54,20300.0,42.8032,42.8157,42.797,42.797,20300.0
2013-11-06 14:05:00,68.53,68.55,68.44,68.47,18800.0,42.7907,42.8032,42.7346,42.7533,18800.0
2013-11-06 14:10:00,68.47,68.47,68.44,68.44,12000.0,42.7533,42.7533,42.7346,42.7346,12000.0
2013-11-06 14:15:00,68.44,68.45,68.39,68.39,23000.0,42.7346,42.7408,42.7033,42.7033,23000.0
2013-11-06 14:20:00,68.39,68.41,68.36,68.36,16600.0,42.7033,42.7158,42.6846,42.6846,16600.0
2013-11-06 14:25:00,68.35,68.37,68.3,68.31,38200.0,42.6784,42.6908,42.6471,42.6534,38200.0
2013-11-06 14:30:00,68.3,68.36,68.29,68.33,25300.0,42.6471,42.6846,42.6409,42.6659,25300.0
2013-11-06 14:35:00,68.33,68.38,68.32,68.38,27000.0,42.6659,42.6971,42.6596,42.6971,27000.0
2013-11-06 14:40:00,68.37,68.37,68.33,68.33,16800.0,42.6908,42.6908,42.6659,42.6659,16800.0
2013-11-06 14:45:00,68.33,68.35,68.32,68.35,11500.0,42.6659,42.6784,42.6596,42.6784,11500.0
2013-11-06 14:50:00,68.34,68.36,68.33,68.36,20000.0,42.6721,42.6846,42.6659,42.6846,20000.0
2013-11-06 14:55:00,68.37,68.37,68.32,68.32,13700.0,42.6908,42.6908,42.6596,42.6596,13700.0
2013-11-06 15:00:00,68.32,68.37,68.31,68.37,29600.0,42.6596,42.6908,42.6534,42.6908,29600.0
2013-11-06 15:05:00,68.38,68.42,68.35,68.41,57300.0,42.6971,42.7221,42.6784,42.7158,57300.0
2013-11-06 15:10:00,68.41,68.44,68.39,68.43,27700.0,42.7158,42.7346,42.7033,42.7283,27700.0
2013-11-06 15:15:00,68.42,68.43,68.39,68.4,21600.0,42.7221,42.7283,42.7033,42.7096,21600.0
2013-11-06 15:20:00,68.4,68.42,68.39,68.42,32600.0,42.7096,42.7221,42.7033,42.7221,32600.0
2013-11-06 15:25:00,68.41,68.41,68.34,68.34,41700.0,42.7158,42.7158,42.6721,42.6721,41700.0
2013-11-06 15:30:00,68.35,68.37,68.34,68.37,36600.0,42.6784,42.6908,42.6721,42.6908,36600.0
2013-11-06 15:35:00,68.38,68.38,68.35,68.37,99800.0,42.6971,42.6971,42.6784,42.6908,99800.0
2013-11-06 15:40:00,68.36,68.37,68.34,68.36,25200.0,42.6846,42.6908,42.6721,42.6846,25200.0
2013-11-06 15:45:00,68.35,68.37,68.34,68.36,38500.0,42.6784,42.6908,42.6721,42.6846,38500.0
2013-11-06 15:50:00,68.36,68.39,68.35,68.38,57900.0,42.6846,42.7033,42.6784,42.6971,57900.0
2013-11-06 15:55:00,68.38,68.41,68.35,68.4,81800.0,42.6971,42.7158,42.6784,42.7096,81800.0
2013-11-07 09:30:00,68.39,68.63,68.26,68.26,49400.0,42.7033,42.8532,42.6222,42.6222,49400.0
2013-11-07 09:35:00,68.25,68.32,68.1,68.3,25400.0,42.6159,42.6596,42.5223,42.6471,25400.0
2013-11-07 09:40:00,68.31,68.31,68.17,68.2,34000.0,42.6534,42.6534,42.566,42.5847,34000.0
2013-11-07 09:45:00,68.24,68.3,68.18,68.18,32300.0,42.6097,42.6471,42.5722,42.5722,32300.0
2013-11-07 09:50:00,68.18,68.18,68.1,68.11,31700.0,42.5722,42.5722,42.5223,42.5285,31700.0
2013-11-07 09:55:00,68.11,68.13,68.02,68.08,18600.0,42.5285,42.541,42.4723,42.5098,18600.0
2013-11-07 10:00:00,68.07,68.14,68.03,68.1,16900.0,42.5035,42.5472,42.4785,42.5223,16900.0
2013-11-07 10:05:00,68.13,68.16,68.07,68.07,21400.0,42.541,42.5597,42.5035,42.5035,21400.0
2013-11-07 10:10:00,68.05,68.14,68.0,68.14,34800.0,42.491,42.5472,42.4598,42.5472,34800.0
2013-11-07 10:15:00,68.12,68.14,68.04,68.06,30400.0,42.5347,42.5472,42.4848,42.4973,30400.0
2013-11-07 10:20:00,68.04,68.08,68.03,68.06,20200.0,42.4848,42.5098,42.4785,42.4973,20200.0
2013-11-07 10:25:00,68.05,68.08,68.0,68.03,28500.0,42.491,42.5098,42.4598,42.4785,28500.0
2013-11-07 10:30:00,68.02,68.06,67.91,67.92,39400.0,42.4723,42.4973,42.4036,42.4099,39400.0
2013-11-07 10:35:00,67.92,67.93,67.84,67.91,33300.0,42.4099,42.4161,42.3599,42.4036,33300.0
2013-11-07 10:40:00,67.91,67.99,67.91,67.93,31400.0,42.4036,42.4536,42.4036,42.4161,31400.0
2013-11-07 10:45:00,67.93,67.93,67.88,67.89,44300.0,42.4161,42.4161,42.3849,42.3911,44300.0
2013-11-07 10:50:00,67.88,67.94,67.86,67.93,20600.0,42.3849,42.4223,42.3724,42.4161,20600.0
2013-11-07 10:55:00,67.93,67.95,67.87,67.87,25300.0,42.4161,42.4286,42.3786,42.3786,25300.0
2013-11-07 11:00:00,67.88,67.89,67.82,67.85,33600.0,42.3849,42.3911,42.3474,42.3662,33600.0
2013-11-07 11:05:00,67.87,67.92,67.85,67.85,21300.0,42.3786,42.4099,42.3662,42.3662,21300.0
2013-11-07 11:10:00,67.84,67.87,67.78,67.84,33800.0,42.3599,42.3786,42.3224,42.3599,33800.0
2013-11-07 11:15:00,67.85,67.86,67.82,67.84,24300.0,42.3662,42.3724,42.3474,42.3599,24300.0
2013-11-07 11:20:00,67.83,67.95,67.83,67.9,92800.0,42.3537,42.4286,42.3537,42.3974,92800.0
2013-11-07 11:25:00,67.9,67.91,67.88,67.91,27400.0,42.3974,42.4036,42.3849,42.4036,27400.0
2013-11-07 11:30:00,67.92,67.95,67.89,67.94,26400.0,42.4099,42.4286,42.3911,42.4223,26400.0
2013-11-07 11:35:00,67.95,67.99,67.92,67.96,42700.0,42.4286,42.4536,42.4099,42.4348,42700.0
2013-11-07 11:40:00,67.96,68.04,67.95,68.03,34200.0,42.4348,42.4848,42.4286,42.4785,34200.0
2013-11-07 11:45:00,68.03,68.11,68.02,68.08,26800.0,42.4785,42.5285,42.4723,42.5098,26800.0
2013-11-07 11:50:00,68.09,68.1,68.01,68.01,26300.0,42.516,42.5223,42.4661,42.4661,26300.0
2013-11-07 11:55:00,68.01,68.02,67.97,68.0,20800.0,42.4661,42.4723,42.4411,42.4598,20800.0
2013-11-07 12:00:00,68.01,68.03,67.98,68.03,15300.0,42.4661,42.4785,42.4473,42.4785,15300.0
2013-11-07 12:05:00,68.03,68.08,68.03,68.03,42200.0,42.4785,42.5098,42.4785,42.4785,42200.0
2013-11-07 12:10:00,68.04,68.08,68.02,68.07,17400.0,42.4848,42.5098,42.4723,42.5035,17400.0
2013-11-07 12:15:00,68.08,68.11,68.05,68.07,47200.0,42.5098,42.5285,42.491,42.5035,47200.0
2013-11-07 12:20:00,68.06,68.1,68.06,68.09,16700.0,42.4973,42.5223,42.4973,42.516,16700.0
2013-11-07 12:25:00,68.08,68.08,68.02,68.08,20100.0,42.5098,42.5098,42.4723,42.5098,20100.0
2013-11-07 12:30:00,68.08,68.08,68.03,68.05,22100.0,42.5098,42.5098,42.4785,42.491,22100.0
2013-11-07 12:35:00,68.04,68.04,67.98,67.99,21400.0,42.4848,42.4848,42.4473,42.4536,21400.0
2013-11-07 12:40:00,67.98,68.04,67.95,68.02,20400.0,42.4473,42.4848,42.4286,42.4723,20400.0
2013-11-07 12:45:00,68.03,68.03,67.96,67.97,19300.0,42.4785,42.4785,42.4348,42.4411,19300.0
2013-11-07 12:50:00,67.97,67.98,67.9,67.9,52300.0,42.4411,42.4473,42.3974,42.3974,52300.0
2013-11-07 12:55:00,67.91,67.92,67.87,67.92,39200.0,42.4036,42.4099,42.3786,42.4099,39200.0
2013-11-07 13:00:00,67.92,67.95,67.91,67.92,20900.0,42.4099,42.4286,42.4036,42.4099,20900.0
2013-11-07 13:05:00,67.92,67.94,67.89,67.94,24100.0,42.4099,42.4223,42.3911,42.4223,24100.0
2013-11-07 13:10:00,67.93,67.99,67.93,67.96,57500.0,42.4161,42.4536,42.4161,42.4348,57500.0
2013-11-07 13:15:00,67.95,67.95,67.9,67.9,11400.0,42.4286,42.4286,42.3974,42.3974,11400.0
2013-11-07 13:20:00,67.91,67.93,67.86,67.86,24200.0,42.4036,42.4161,42.3724,42.3724,24200.0
2013-11-07 13:25:00,67.86,67.86,67.78,67.78,36500.0,42.3724,42.3724,42.3224,42.3224,36500.0
2013-11-07 13:30:00,67.78,67.86,67.78,67.8,33700.0,42.3224,42.3724,42.3224,42.3349,33700.0
2013-11-07 13:35:00,67.81,67.81,67.72,67.78,19800.0,42.3412,42.3412,42.285,42.3224,19800.0
2013-11-07 13:40:00,67.79,67.81,67.76,67.76,21600.0,42.3287,42.3412,42.31,42.31,21600.0
2013-11-07 13:45:00,67.76,67.76,67.64,67.64,30500.0,42.31,42.31,42.235,42.235,30500.0
2013-11-07 13:50:00,67.63,67.67,67.62,67.65,49300.0,42.2288,42.2538,42.2225,42.2413,49300.0
2013-11-07 13:55:00,67.65,67.66,67.65,67.65,11200.0,42.2413,42.2475,42.2413,42.2413,11200.0
2013-11-07 14:00:00,67.65,67.66,67.4,67.42,56100.0,42.2413,42.2475,42.0852,42.0977,56100.0
2013-11-07 14:05:00,67.41,67.49,67.4,67.48,50700.0,42.0914,42.1414,42.0852,42.1351,50700.0
2013-11-07 14:10:00,67.49,67.51,67.45,67.46,64300.0,42.1414,42.1539,42.1164,42.1226,64300.0
2013-11-07 14:15:00,67.45,67.48,67.43,67.48,30600.0,42.1164,42.1351,42.1039,42.1351,30600.0
2013-11-07 14:20:00,67.47,67.51,67.46,67.51,24600.0,42.1289,42.1539,42.1226,42.1539,24600.0
2013-11-07 14:25:00,67.5,67.54,67.48,67.51,45300.0,42.1476,42.1726,42.1351,42.1539,45300.0
2013-11-07 14:30:00,67.51,67.52,67.43,67.47,43700.0,42.1539,42.1601,42.1039,42.1289,43700.0
2013-11-07 14:35:00,67.48,67.54,67.46,67.54,44500.0,42.1351,42.1726,42.1226,42.1726,44500.0
2013-11-07 14:40:00,67.55,67.57,67.49,67.54,25000.0,42.1788,42.1913,42.1414,42.1726,25000.0
2013-11-07 14:45:00,67.54,67.59,67.5,67.58,48700.0,42.1726,42.2038,42.1476,42.1976,48700.0
2013-11-07 14:50:00,67.56,67.6,67.56,67.59,74800.0,42.1851,42.21,42.1851,42.2038,74800.0
2013-11-07 14:55:00,67.59,67.64,67.59,67.64,50000.0,42.2038,42.235,42.2038,42.235,50000.0
2013-11-07 15:00:00,67.63,67.68,67.61,67.63,65000.0,42.2288,42.26,42.2163,42.2288,65000.0
2013-11-07 15:05:00,67.63,67.65,67.56,67.57,23500.0,42.2288,42.2413,42.1851,42.1913,23500.0
2013-11-07 15:10:00,67.56,67.6,67.54,67.56,33200.0,42.1851,42.21,42.1726,42.1851,33200.0
2013-11-07 15:15:00,67.56,67.56,67.49,67.5,44100.0,42.1851,42.1851,42.1414,42.1476,44100.0
2013-11-07 15:20:00,67.5,67.56,67.5,67.5,22800.0,42.1476,42.1851,42.1476,42.1476,22800.0
2013-11-07 15:25:00,67.49,67.52,67.4,67.4,35200.0,42.1414,42.1601,42.0852,42.0852,35200.0
2013-11-07 15:30:00,67.4,67.49,67.38,67.42,92000.0,42.0852,42.1414,42.0727,42.0977,92000.0
2013-11-07 15:35:00,67.42,67.48,67.4,67.46,63800.0,42.0977,42.1351,42.0852,42.1226,63800.0
2013-11-07 15:40:00,67.45,67.49,67.44,67.46,50000.0,42.1164,42.1414,42.1101,42.1226,50000.0
2013-11-07 15:45:00,67.45,67.51,67.43,67.47,50000.0,42.1164,42.1539,42.1039,42.1289,50000.0
2013-11-07 15:50:00,67.47,67.55,67.44,67.5,116400.0,42.1289,42.1788,42.1101,42.1476,116400.0
2013-11-07 15:55:00,67.5,67.55,67.48,67.51,243600.0,42.1476,42.1788,42.1351,42.1539,243600.0
2013-11-08 09:30:00,66.92,67.22,66.4,66.43,134200.0,41.7855,41.9728,41.4608,41.4795,134200.0
2013-11-08 09:35:00,66.42,66.53,66.19,66.44,55000.0,41.4732,41.5419,41.3296,41.4857,55000.0
2013-11-08 09:40:00,66.43,66.46,66.08,66.12,70200.0,41.4795,41.4982,41.2609,41.2859,70200.0
2013-11-08 09:45:00,66.14,66.18,65.95,65.95,140200.0,41.2984,41.3234,41.1798,41.1798,140200.0
2013-11-08 09:50:00,65.94,66.1,65.92,66.04,32500.0,41.1735,41.2734,41.161,41.236,32500.0
2013-11-08 09:55:00,66.0,66.03,65.81,65.81,87500.0,41.211,41.2297,41.0924,41.0924,87500.0
2013-11-08 10:00:00,65.82,65.82,65.66,65.75,143900.0,41.0986,41.0986,40.9987,41.0549,143900.0
2013-11-08 10:05:00,65.74,65.87,65.67,65.85,54000.0,41.0486,41.1298,41.0049,41.1173,54000.0
2013-11-08 10:10:00,65.86,65.92,65.79,65.91,60200.0,41.1236,41.161,41.0799,41.1548,60200.0
2013-11-08 10:15:00,65.91,65.97,65.84,65.96,64900.0,41.1548,41.1923,41.1111,41.186,64900.0
2013-11-08 10:20:00,65.96,66.0,65.89,65.94,50100.0,41.186,41.211,41.1423,41.1735,50100.0
2013-11-08 10:25:00,65.94,65.99,65.94,65.99,27100.0,41.1735,41.2047,41.1735,41.2047,27100.0
2013-11-08 10:30:00,65.98,66.01,65.96,65.98,104400.0,41.1985,41.2172,41.186,41.1985,104400.0
2013-11-08 10:35:00,65.98,66.0,65.95,65.99,42400.0,41.1985,41.211,41.1798,41.2047,42400.0
2013-11-08 10:40:00,66.02,66.03,65.98,66.01,37800.0,41.2235,41.2297,41.1985,41.2172,37800.0
2013-11-08 10:45:00,66.02,66.04,65.99,66.03,39000.0,41.2235,41.236,41.2047,41.2297,39000.0
2013-11-08 10:50:00,66.03,66.07,66.02,66.06,68000.0,41.2297,41.2547,41.2235,41.2485,68000.0
2013-11-08 10:55:00,66.07,66.15,66.06,66.1,70200.0,41.2547,41.3047,41.2485,41.2734,70200.0
2013-11-08 11:00:00,66.1,66.21,66.1,66.15,59900.0,41.2734,41.3421,41.2734,41.3047,59900.0
2013-11-08 11:05:00,66.16,66.17,66.08,66.13,23700.0,41.3109,41.3171,41.2609,41.2922,23700.0
2013-11-08 11:10:00,66.14,66.17,66.1,66.14,43600.0,41.2984,41.3171,41.2734,41.2984,43600.0
2013-11-08 11:15:00,66.14,66.23,66.13,66.21,105500.0,41.2984,41.3546,41.2922,41.3421,105500.0
2013-11-08 11:20:00,66.23,66.24,66.21,66.22,25200.0,41.3546,41.3609,41.3421,41.3484,25200.0
2013-11-08 11:25:00,66.23,66.27,66.19,66.26,31700.0,41.3546,41.3796,41.3296,41.3733,31700.0
2013-11-08 11:30:00,66.26,66.27,66.22,66.23,24000.0,41.3733,41.3796,41.3484,41.3546,24000.0
2013-11-08 11:35:00,66.25,66.32,66.23,66.32,30500.0,41.3671,41.4108,41.3546,41.4108,30500.0
2013-11-08 11:40:00,66.31,66.38,66.31,66.36,32300.0,41.4046,41.4483,41.4046,41.4358,32300.0
2013-11-08 11:45:00,66.35,66.35,66.29,66.32,15300.0,41.4295,41.4295,41.3921,41.4108,15300.0
2013-11-08 11:50:00,66.32,66.36,66.29,66.35,48700.0,41.4108,41.4358,41.3921,41.4295,48700.0
2013-11-08 11:55:00,66.36,66.38,66.33,66.34,82900.0,41.4358,41.4483,41.417,41.4233,82900.0
2013-11-08 12:00:00,66.34,66.35,66.32,66.34,51600.0,41.4233,41.4295,41.4108,41.4233,51600.0
2013-11-08 12:05:00,66.34,66.35,66.29,66.31,34400.0,41.4233,41.4295,41.3921,41.4046,34400.0
2013-11-08 12:10:00,66.32,66.36,66.32,66.35,16200.0,41.4108,41.4358,41.4108,41.4295,16200.0
2013-11-08 12:15:00,66.35,66.36,66.32,66.36,26400.0,41.4295,41.4358,41.4108,41.4358,26400.0
2013-11-08 12:20:00,66.36,66.39,66.32,66.34,64800.0,41.4358,41.4545,41.4108,41.4233,64800.0
2013-11-08 12:25:00,66.34,66.38,66.34,66.36,9400.0,41.4233,41.4483,41.4233,41.4358,9400.0
2013-11-08 12:30:00,66.35,66.35,66.27,66.29,40600.0,41.4295,41.4295,41.3796,41.3921,40600.0
2013-11-08 12:35:00,66.28,66.32,66.27,66.31,14100.0,41.3858,41.4108,41.3796,41.4046,14100.0
2013-11-08 12:40:00,66.32,66.37,66.3,66.37,15000.0,41.4108,41.442,41.3983,41.442,15000.0
2013-11-08 12:45:00,66.38,66.41,66.37,66.4,19400.0,41.4483,41.467,41.442,41.4608,19400.0
2013-11-08 12:50:00,66.39,66.42,66.38,66.41,23000.0,41.4545,41.4732,41.4483,41.467,23000.0
2013-11-08 12:55:00,66.41,66.45,66.4,66.43,19500.0,41.467,41.492,41.4608,41.4795,19500.0
2013-11-08 13:00:00,66.43,66.47,66.43,66.43,21900.0,41.4795,41.5045,41.4795,41.4795,21900.0
2013-11-08 13:05:00,66.43,66.47,66.41,66.47,61600.0,41.4795,41.5045,41.467,41.5045,61600.0
2013-11-08 13:10:00,66.46,66.48,66.43,66.46,18400.0,41.4982,41.5107,41.4795,41.4982,18400.0
2013-11-08 13:15:00,66.47,66.48,66.44,66.44,28400.0,41.5045,41.5107,41.4857,41.4857,28400.0
2013-11-08 13:20:00,66.45,66.49,66.42,66.48,26600.0,41.492,41.517,41.4732,41.5107,26600.0
2013-11-08 13:25:00,66.48,66.62,66.46,66.57,26100.0,41.5107,41.5981,41.4982,41.5669,26100.0
2013-11-08 13:30:00,66.58,66.6,66.51,66.51,17300.0,41.5732,41.5856,41.5294,41.5294,17300.0
2013-11-08 13:35:00,66.51,66.58,66.5,66.57,10100.0,41.5294,41.5732,41.5232,41.5669,10100.0
2013-11-08 13:40:00,66.56,66.6,66.52,66.53,39700.0,41.5607,41.5856,41.5357,41.5419,39700.0
2013-11-08 13:45:00,66.54,66.61,66.52,66.57,21700.0,41.5482,41.5919,41.5357,41.5669,21700.0
2013-11-08 13:50:00,66.56,66.59,66.53,66.58,17200.0,41.5607,41.5794,41.5419,41.5732,17200.0
2013-11-08 13:55:00,66.57,66.57,66.5,66.52,17700.0,41.5669,41.5669,41.5232,41.5357,17700.0
2013-11-08 14:00:00,66.52,66.59,66.52,66.54,18300.0,41.5357,41.5794,41.5357,41.5482,18300.0
2013-11-08 14:05:00,66.55,66.55,66.5,66.52,16400.0,41.5544,41.5544,41.5232,41.5357,16400.0
2013-11-08 14:10:00,66.52,66.52,66.48,66.52,22500.0,41.5357,41.5357,41.5107,41.5357,22500.0
2013-11-08 14:15:00,66.52,66.56,66.52,66.55,27600.0,41.5357,41.5607,41.5357,41.5544,27600.0
2013-11-08 14:20:00,66.54,66.54,66.51,66.52,16500.0,41.5482,41.5482,41.5294,41.5357,16500.0
2013-11-08 14:25:00,66.51,66.53,66.48,66.5,26800.0,41.5294,41.5419,41.5107,41.5232,26800.0
2013-11-08 14:30:00,66.5,66.5,66.46,66.47,17200.0,41.5232,41.5232,41.4982,41.5045,17200.0
2013-11-08 14:35:00,66.47,66.48,66.44,66.45,21600.0,41.5045,41.5107,41.4857,41.492,21600.0
2013-11-08 14:40:00,66.44,66.46,66.42,66.43,25300.0,41.4857,41.4982,41.4732,41.4795,25300.0
2013-11-08 14:45:00,66.43,66.46,66.43,66.43,15300.0,41.4795,41.4982,41.4795,41.4795,15300.0
2013-11-08 14:50:00,66.43,66.44,66.42,66.43,24100.0,41.4795,41.4857,41.4732,41.4795,24100.0
2013-11-08 14:55:00,66.43,66.48,66.43,66.46,19500.0,41.4795,41.5107,41.4795,41.4982,19500.0
2013-11-08 15:00:00,66.47,66.47,66.34,66.34,25400.0,41.5045,41.5045,41.4233,41.4233,25400.0
2013-11-08 15:05:00,66.34,66.39,66.34,66.39,37700.0,41.4233,41.4545,41.4233,41.4545,37700.0
2013-11-08 15:10:00,66.39,66.39,66.33,66.35,21200.0,41.4545,41.4545,41.417,41.4295,21200.0
2013-11-08 15:15:00,66.35,66.36,66.33,66.35,25000.0,41.4295,41.4358,41.417,41.4295,25000.0
2013-11-08 15:20:00,66.36,66.42,66.34,66.42,46300.0,41.4358,41.4732,41.4233,41.4732,46300.0
2013-11-08 15:25:00,66.42,66.46,66.39,66.4,122600.0,41.4732,41.4982,41.4545,41.4608,122600.0
2013-11-08 15:30:00,66.4,66.47,66.38,66.46,56600.0,41.4608,41.5045,41.4483,41.4982,56600.0
2013-11-08 15:35:00,66.47,66.55,66.45,66.53,35800.0,41.5045,41.5544,41.492,41.5419,35800.0
2013-11-08 15:40:00,66.53,66.61,66.52,66.61,60000.0,41.5419,41.5919,41.5357,41.5919,60000.0
2013-11-08 15:45:00,66.59,66.64,66.58,66.64,70300.0,41.5794,41.6106,41.5732,41.6106,70300.0
2013-11-08 15:50:00,66.64,66.69,66.59,66.59,87400.0,41.6106,41.6418,41.5794,41.5794,87400.0
2013-11-08 15:55:00,66.6,66.66,66.57,66.62,126600.0,41.5856,41.6231,41.5669,41.5981,126600.0
2013-11-11 09:30:00,66.5,66.93,66.45,66.54,57100.0,41.5232,41.7917,41.492,41.5482,57100.0
2013-11-11 09:35:00,66.57,66.73,66.52,66.66,78500.0,41.5669,41.6668,41.5357,41.6231,78500.0
2013-11-11 09:40:00,66.66,66.68,66.56,66.67,42400.0,41.6231,41.6356,41.5607,41.6293,42400.0
2013-11-11 09:45:00,66.67,66.74,66.62,66.71,20500.0,41.6293,41.6731,41.5981,41.6543,20500.0
2013-11-11 09:50:00,66.71,66.83,66.71,66.81,42200.0,41.6543,41.7293,41.6543,41.7168,42200.0
2013-11-11 09:55:00,66.81,66.88,66.81,66.84,24500.0,41.7168,41.7605,41.7168,41.7355,24500.0
2013-11-11 10:00:00,66.85,66.86,66.77,66.79,27600.0,41.7417,41.748,41.6918,41.7043,27600.0
2013-11-11 10:05:00,66.8,66.88,66.8,66.86,42300.0,41.7105,41.7605,41.7105,41.748,42300.0
2013-11-11 10:10:00,66.85,66.9,66.83,66.85,59300.0,41.7417,41.773,41.7293,41.7417,59300.0
2013-11-11 10:15:00,66.84,66.93,66.84,66.92,67600.0,41.7355,41.7917,41.7355,41.7855,67600.0
2013-11-11 10:20:00,66.91,66.94,66.89,66.9,39000.0,41.7792,41.7979,41.7667,41.773,39000.0
2013-11-11 10:25:00,66.89,66.89,66.83,66.85,62500.0,41.7667,41.7667,41.7293,41.7417,62500.0
2013-11-11 10:30:00,66.85,66.93,66.82,66.89,32000.0,41.7417,41.7917,41.723,41.7667,32000.0
2013-11-11 10:35:00,66.9,66.99,66.9,66.99,47500.0,41.773,41.8292,41.773,41.8292,47500.0
2013-11-11 10:40:00,67.0,67.1,67.0,67.01,38800.0,41.8354,41.8978,41.8354,41.8416,38800.0
2013-11-11 10:45:00,67.01,67.07,66.98,67.06,83200.0,41.8416,41.8791,41.8229,41.8729,83200.0
2013-11-11 10:50:00,67.08,67.1,67.01,67.01,16900.0,41.8854,41.8978,41.8416,41.8416,16900.0
2013-11-11 10:55:00,67.02,67.02,66.97,67.01,8700.0,41.8479,41.8479,41.8167,41.8416,8700.0
2013-11-11 11:00:00,67.01,67.06,66.97,66.99,29800.0,41.8416,41.8729,41.8167,41.8292,29800.0
2013-11-11 11:05:00,66.98,67.03,66.97,67.01,16700.0,41.8229,41.8541,41.8167,41.8416,16700.0
2013-11-11 11:10:00,67.0,67.0,66.95,66.96,18200.0,41.8354,41.8354,41.8042,41.8104,18200.0
2013-11-11 11:15:00,66.97,67.02,66.92,67.02,36000.0,41.8167,41.8479,41.7855,41.8479,36000.0
2013-11-11 11:20:00,67.01,67.05,66.99,67.0,34100.0,41.8416,41.8666,41.8292,41.8354,34100.0
2013-11-11 11:25:00,67.0,67.03,67.0,67.02,16900.0,41.8354,41.8541,41.8354,41.8479,16900.0
2013-11-11 11:30:00,67.02,67.02,66.95,66.96,28300.0,41.8479,41.8479,41.8042,41.8104,28300.0
2013-11-11 11:35:00,66.96,66.99,66.94,66.99,27800.0,41.8104,41.8292,41.7979,41.8292,27800.0
2013-11-11 11:40:00,66.98,67.04,66.98,67.0,12000.0,41.8229,41.8604,41.8229,41.8354,12000.0
2013-11-11 11:45:00,67.01,67.04,66.97,67.04,27000.0,41.8416,41.8604,41.8167,41.8604,27000.0
2013-11-11 11:50:00,67.04,67.04,66.95,66.97,30000.0,41.8604,41.8604,41.8042,41.8167,30000.0
2013-11-11 11:55:00,66.98,66.98,66.93,66.96,15500.0,41.8229,41.8229,41.7917,41.8104,15500.0
2013-11-11 12:00:00,66.95,66.95,66.86,66.87,8500.0,41.8042,41.8042,41.748,41.7542,8500.0
2013-11-11 12:05:00,66.87,66.91,66.87,66.9,11600.0,41.7542,41.7792,41.7542,41.773,11600.0
2013-11-11 12:10:00,66.9,66.9,66.82,66.82,16100.0,41.773,41.773,41.723,41.723,16100.0
2013-11-11 12:15:00,66.81,66.83,66.75,66.83,47300.0,41.7168,41.7293,41.6793,41.7293,47300.0
2013-11-11 12:20:00,66.83,66.89,66.82,66.88,14700.0,41.7293,41.7667,41.723,41.7605,14700.0
2013-11-11 12:25:00,66.88,66.88,66.81,66.81,16800.0,41.7605,41.7605,41.7168,41.7168,16800.0
2013-11-11 12:30:00,66.82,66.84,66.82,66.83,10600.0,41.723,41.7355,41.723,41.7293,10600.0
2013-11-11 12:35:00,66.83,66.83,66.79,66.8,18500.0,41.7293,41.7293,41.7043,41.7105,18500.0
2013-11-11 12:40:00,66.81,66.81,66.75,66.75,9800.0,41.7168,41.7168,41.6793,41.6793,9800.0
2013-11-11 12:45:00,66.74,66.75,66.72,66.74,20700.0,41.6731,41.6793,41.6606,41.6731,20700.0
2013-11-11 12:50:00,66.74,66.75,66.72,66.72,5200.0,41.6731,41.6793,41.6606,41.6606,5200.0
2013-11-11 12:55:00,66.72,66.73,66.69,66.7,22900.0,41.6606,41.6668,41.6418,41.6481,22900.0
2013-11-11 13:00:00,66.7,66.75,66.69,66.74,30700.0,41.6481,41.6793,41.6418,41.6731,30700.0
2013-11-11 13:05:00,66.75,66.77,66.74,66.75,29100.0,41.6793,41.6918,41.6731,41.6793,29100.0
2013-11-11 13:10:00,66.75,66.76,66.71,66.72,24600.0,41.6793,41.6855,41.6543,41.6606,24600.0
2013-11-11 13:15:00,66.72,66.73,66.71,66.71,11200.0,41.6606,41.6668,41.6543,41.6543,11200.0
2013-11-11 13:20:00,66.72,66.73,66.68,66.68,99500.0,41.6606,41.6668,41.6356,41.6356,99500.0
2013-11-11 13:25:00,66.69,66.7,66.65,66.65,34600.0,41.6418,41.6481,41.6169,41.6169,34600.0
2013-11-11 13:30:00,66.66,66.71,66.66,66.7,15800.0,41.6231,41.6543,41.6231,41.6481,15800.0
2013-11-11 13:35:00,66.7,66.75,66.7,66.73,38000.0,41.6481,41.6793,41.6481,41.6668,38000.0
2013-11-11 13:40:00,66.73,66.74,66.7,66.73,9100.0,41.6668,41.6731,41.6481,41.6668,9100.0
2013-11-11 13:45:00,66.75,66.76,66.73,66.74,7200.0,41.6793,41.6855,41.6668,41.6731,7200.0
2013-11-11 13:50:00,66.73,66.76,66.73,66.73,10200.0,41.6668,41.6855,41.6668,41.6668,10200.0
2013-11-11 13:55:00,66.74,66.78,66.73,66.77,18700.0,41.6731,41.698,41.6668,41.6918,18700.0
2013-11-11 14:00:00,66.77,66.78,66.75,66.77,13400.0,41.6918,41.698,41.6793,41.6918,13400.0
2013-11-11 14:05:00,66.76,66.78,66.74,66.75,13800.0,41.6855,41.698,41.6731,41.6793,13800.0
2013-11-11 14:10:00,66.74,66.75,66.7,66.71,9700.0,41.6731,41.6793,41.6481,41.6543,9700.0
2013-11-11 14:15:00,66.7,66.72,66.7,66.72,5700.0,41.6481,41.6606,41.6481,41.6606,5700.0
2013-11-11 14:20:00,66.72,66.72,66.7,66.71,15900.0,41.6606,41.6606,41.6481,41.6543,15900.0
2013-11-11 14:25:00,66.7,66.74,66.69,66.72,45900.0,41.6481,41.6731,41.6418,41.6606,45900.0
2013-11-11 14:30:00,66.72,66.72,66.69,66.7,11100.0,41.6606,41.6606,41.6418,41.6481,11100.0
2013-11-11 14:35:00,66.7,66.72,66.68,66.71,12900.0,41.6481,41.6606,41.6356,41.6543,12900.0
2013-11-11 14:40:00,66.72,66.72,66.69,66.7,9400.0,41.6606,41.6606,41.6418,41.6481,9400.0
2013-11-11 14:45:00,66.69,66.72,66.69,66.71,21900.0,41.6418,41.6606,41.6418,41.6543,21900.0
2013-11-11 14:50:00,66.72,66.72,66.69,66.69,19100.0,41.6606,41.6606,41.6418,41.6418,19100.0
2013-11-11 14:55:00,66.7,66.77,66.69,66.76,16500.0,41.6481,41.6918,41.6418,41.6855,16500.0
2013-11-11 15:00:00,66.75,66.77,66.7,66.72,16600.0,41.6793,41.6918,41.6481,41.6606,16600.0
2013-11-11 15:05:00,66.72,66.74,66.72,66.72,10100.0,41.6606,41.6731,41.6606,41.6606,10100.0
2013-11-11 15:10:00,66.72,66.73,66.71,66.73,37900.0,41.6606,41.6668,41.6543,41.6668,37900.0
2013-11-11 15:15:00,66.73,66.73,66.7,66.72,8000.0,41.6668,41.6668,41.6481,41.6606,8000.0
2013-11-11 15:20:00,66.72,66.74,66.7,66.71,13600.0,41.6606,41.6731,41.6481,41.6543,13600.0
2013-11-11 15:25:00,66.72,66.75,66.71,66.74,29300.0,41.6606,41.6793,41.6543,41.6731,29300.0
2013-11-11 15:30:00,66.75,66.8,66.74,66.76,17200.0,41.6793,41.7105,41.6731,41.6855,17200.0
2013-11-11 15:35:00,66.76,66.77,66.73,66.76,20000.0,41.6855,41.6918,41.6668,41.6855,20000.0
2013-11-11 15:40:00,66.75,66.78,66.74,66.76,16700.0,41.6793,41.698,41.6731,41.6855,16700.0
2013-11-11 15:45:00,66.76,66.76,66.69,66.72,38600.0,41.6855,41.6855,41.6418,41.6606,38600.0
2013-11-11 15:50:00,66.71,66.72,66.69,66.7,31400.0,41.6543,41.6606,41.6418,41.6481,31400.0
2013-11-11 15:55:00,66.69,66.71,66.68,66.69,96300.0,41.6418,41.6543,41.6356,41.6418,96300.0
2013-11-12 09:30:00,66.51,66.65,66.28,66.33,56500.0,41.5294,41.6169,41.3858,41.417,56500.0
2013-11-12 09:35:00,66.32,66.46,66.32,66.43,22200.0,41.4108,41.4982,41.4108,41.4795,22200.0
2013-11-12 09:40:00,66.4,66.53,66.4,66.42,27100.0,41.4608,41.5419,41.4608,41.4732,27100.0
2013-11-12 09:45:00,66.43,66.43,66.31,66.33,34000.0,41.4795,41.4795,41.4046,41.417,34000.0
2013-11-12 09:50:00,66.33,66.34,66.26,66.34,41200.0,41.417,41.4233,41.3733,41.4233,41200.0
2013-11-12 09:55:00,66.33,66.4,66.3,66.34,63700.0,41.417,41.4608,41.3983,41.4233,63700.0
2013-11-12 10:00:00,66.35,66.37,66.28,66.32,21100.0,41.4295,41.442,41.3858,41.4108,21100.0
2013-11-12 10:05:00,66.31,66.33,66.27,66.3,66000.0,41.4046,41.417,41.3796,41.3983,66000.0
2013-11-12 10:10:00,66.31,66.34,66.26,66.31,34300.0,41.4046,41.4233,41.3733,41.4046,34300.0
2013-11-12 10:15:00,66.3,66.44,66.29,66.43,37300.0,41.3983,41.4857,41.3921,41.4795,37300.0
2013-11-12 10:20:00,66.41,66.42,66.37,66.38,16900.0,41.467,41.4732,41.442,41.4483,16900.0
2013-11-12 10:25:00,66.37,66.43,66.35,66.43,11300.0,41.442,41.4795,41.4295,41.4795,11300.0
2013-11-12 10:30:00,66.43,66.43,66.38,66.38,22400.0,41.4795,41.4795,41.4483,41.4483,22400.0
2013-11-12 10:35:00,66.39,66.42,66.36,66.36,29200.0,41.4545,41.4732,41.4358,41.4358,29200.0
2013-11-12 10:40:00,66.37,66.38,66.35,66.37,13700.0,41.442,41.4483,41.4295,41.442,13700.0
2013-11-12 10:45:00,66.36,66.37,66.32,66.34,15100.0,41.4358,41.442,41.4108,41.4233,15100.0
2013-11-12 10:50:00,66.33,66.34,66.31,66.32,23000.0,41.417,41.4233,41.4046,41.4108,23000.0
2013-11-12 10:55:00,66.32,66.32,66.28,66.3,18100.0,41.4108,41.4108,41.3858,41.3983,18100.0
2013-11-12 11:00:00,66.3,66.31,66.24,66.25,18600.0,41.3983,41.4046,41.3609,41.3671,18600.0
2013-11-12 11:05:00,66.23,66.25,66.21,66.21,12900.0,41.3546,41.3671,41.3421,41.3421,12900.0
2013-11-12 11:10:00,66.22,66.28,66.22,66.24,18700.0,41.3484,41.3858,41.3484,41.3609,18700.0
2013-11-12 11:15:00,66.24,66.27,66.24,66.26,13300.0,41.3609,41.3796,41.3609,41.3733,13300.0
2013-11-12 11:20:00,66.26,66.26,66.21,66.21,13500.0,41.3733,41.3733,41.3421,41.3421,13500.0
2013-11-12 11:25:00,66.22,66.22,66.16,66.17,35100.0,41.3484,41.3484,41.3109,41.3171,35100.0
2013-11-12 11:30:00,66.16,66.18,66.13,66.16,18400.0,41.3109,41.3234,41.2922,41.3109,18400.0
2013-11-12 11:35:00,66.15,66.17,66.06,66.06,28400.0,41.3047,41.3171,41.2485,41.2485,28400.0
2013-11-12 11:40:00,66.07,66.08,66.03,66.04,25400.0,41.2547,41.2609,41.2297,41.236,25400.0
2013-11-12 11:45:00,66.04,66.04,65.99,66.02,24800.0,41.236,41.236,41.2047,41.2235,24800.0
2013-11-12 11:50:00,66.03,66.09,66.01,66.06,14000.0,41.2297,41.2672,41.2172,41.2485,14000.0
2013-11-12 11:55:00,66.07,66.08,66.02,66.02,13500.0,41.2547,41.2609,41.2235,41.2235,13500.0
2013-11-12 12:00:00,66.03,66.06,65.98,66.0,34000.0,41.2297,41.2485,41.1985,41.211,34000.0
2013-11-12 12:05:00,66.02,66.02,65.92,65.93,15000.0,41.2235,41.2235,41.161,41.1673,15000.0
2013-11-12 12:10:00,65.92,65.94,65.89,65.91,16000.0,41.161,41.1735,41.1423,41.1548,16000.0
2013-11-12 12:15:00,65.9,65.91,65.86,65.9,15400.0,41.1486,41.1548,41.1236,41.1486,15400.0
2013-11-12 12:20:00,65.89,65.91,65.87,65.88,16100.0,41.1423,41.1548,41.1298,41.1361,16100.0
2013-11-12 12:25:00,65.89,65.93,65.87,65.92,12800.0,41.1423,41.1673,41.1298,41.161,12800.0
2013-11-12 12:30:00,65.93,65.95,65.88,65.94,19100.0,41.1673,41.1798,41.1361,41.1735,19100.0
2013-11-12 12:35:00,65.95,65.95,65.89,65.9,12600.0,41.1798,41.1798,41.1423,41.1486,12600.0
2013-11-12 12:40:00,65.91,65.94,65.91,65.92,11600.0,41.1548,41.1735,41.1548,41.161,11600.0
2013-11-12 12:45:00,65.93,65.94,65.91,65.93,12400.0,41.1673,41.1735,41.1548,41.1673,12400.0
2013-11-12 12:50:00,65.94,65.99,65.93,65.99,28000.0,41.1735,41.2047,41.1673,41.2047,28000.0
2013-11-12 12:55:00,65.98,66.05,65.98,66.02,13800.0,41.1985,41.2422,41.1985,41.2235,13800.0
2013-11-12 13:00:00,66.01,66.04,66.0,66.04,16500.0,41.2172,41.236,41.211,41.236,16500.0
2013-11-12 13:05:00,66.03,66.06,66.03,66.04,16100.0,41.2297,41.2485,41.2297,41.236,16100.0
2013-11-12 13:10:00,66.04,66.06,66.02,66.05,14000.0,41.236,41.2485,41.2235,41.2422,14000.0
2013-11-12 13:15:00,66.06,66.07,66.02,66.06,11600.0,41.2485,41.2547,41.2235,41.2485,11600.0
2013-11-12 13:20:00,66.05,66.1,66.05,66.09,6600.0,41.2422,41.2734,41.2422,41.2672,6600.0
2013-11-12 13:25:00,66.09,66.14,66.09,66.1,14000.0,41.2672,41.2984,41.2672,41.2734,14000.0
2013-11-12 13:30:00,66.1,66.1,66.0,66.0,25600.0,41.2734,41.2734,41.211,41.211,25600.0
2013-11-12 13:35:00,66.01,66.01,65.89,65.94,32800.0,41.2172,41.2172,41.1423,41.1735,32800.0
2013-11-12 13:40:00,65.94,66.0,65.94,65.99,45000.0,41.1735,41.211,41.1735,41.2047,45000.0
2013-11-12 13:45:00,65.99,66.01,65.98,66.01,17200.0,41.2047,41.2172,41.1985,41.2172,17200.0
2013-11-12 13:50:00,66.02,66.08,66.02,66.05,15100.0,41.2235,41.2609,41.2235,41.2422,15100.0
2013-11-12 13:55:00,66.04,66.11,66.04,66.08,18300.0,41.236,41.2797,41.236,41.2609,18300.0
2013-11-12 14:00:00,66.09,66.1,66.06,66.06,14100.0,41.2672,41.2734,41.2485,41.2485,14100.0
2013-11-12 14:05:00,66.06,66.09,66.06,66.08,21500.0,41.2485,41.2672,41.2485,41.2609,21500.0
2013-11-12 14:10:00,66.09,66.09,66.06,66.08,9200.0,41.2672,41.2672,41.2485,41.2609,9200.0
2013-11-12 14:15:00,66.07,66.09,66.03,66.09,23900.0,41.2547,41.2672,41.2297,41.2672,23900.0
2013-11-12 14:20:00,66.09,66.11,66.06,66.07,17100.0,41.2672,41.2797,41.2485,41.2547,17100.0
2013-11-12 14:25:00,66.07,66.09,66.01,66.03,22700.0,41.2547,41.2672,41.2172,41.2297,22700.0
2013-11-12 14:30:00,66.03,66.06,66.02,66.03,17200.0,41.2297,41.2485,41.2235,41.2297,17200.0
2013-11-12 14:35:00,66.04,66.06,66.03,66.04,21800.0,41.236,41.2485,41.2297,41.236,21800.0
2013-11-12 14:40:00,66.05,66.08,66.03,66.08,17600.0,41.2422,41.2609,41.2297,41.2609,17600.0
2013-11-12 14:45:00,66.08,66.11,66.08,66.1,20000.0,41.2609,41.2797,41.2609,41.2734,20000.0
2013-11-12 14:50:00,66.1,66.14,66.09,66.14,46100.0,41.2734,41.2984,41.2672,41.2984,46100.0
2013-11-12 14:55:00,66.13,66.22,66.13,66.19,27900.0,41.2922,41.3484,41.2922,41.3296,27900.0
2013-11-12 15:00:00,66.19,66.24,66.19,66.23,33800.0,41.3296,41.3609,41.3296,41.3546,33800.0
2013-11-12 15:05:00,66.22,66.27,66.22,66.26,18500.0,41.3484,41.3796,41.3484,41.3733,18500.0
2013-11-12 15:10:00,66.27,66.29,66.24,66.24,22900.0,41.3796,41.3921,41.3609,41.3609,22900.0
2013-11-12 15:15:00,66.25,66.25,66.22,66.24,13900.0,41.3671,41.3671,41.3484,41.3609,13900.0
2013-11-12 15:20:00,66.24,66.27,66.21,66.22,17300.0,41.3609,41.3796,41.3421,41.3484,17300.0
2013-11-12 15:25:00,66.23,66.25,66.21,66.21,24200.0,41.3546,41.3671,41.3421,41.3421,24200.0
2013-11-12 15:30:00,66.21,66.33,66.21,66.33,70700.0,41.3421,41.417,41.3421,41.417,70700.0
2013-11-12 15:35:00,66.33,66.33,66.25,66.25,20300.0,41.417,41.417,41.3671,41.3671,20300.0
2013-11-12 15:40:00,66.26,66.31,66.26,66.31,32600.0,41.3733,41.4046,41.3733,41.4046,32600.0
2013-11-12 15:45:00,66.31,66.31,66.26,66.28,46600.0,41.4046,41.4046,41.3733,41.3858,46600.0
2013-11-12 15:50:00,66.27,66.33,66.27,66.31,134600.0,41.3796,41.417,41.3796,41.4046,134600.0
2013-11-12 15:55:00,66.31,66.38,66.3,66.37,195600.0,41.4046,41.4483,41.3983,41.442,195600.0
2013-11-13 09:30:00,66.29,66.39,65.96,66.01,560600.0,41.3921,41.4545,41.186,41.2172,560600.0
2013-11-13 09:35:00,66.03,66.16,66.01,66.13,59100.0,41.2297,41.3109,41.2172,41.2922,59100.0
2013-11-13 09:40:00,66.12,66.19,66.02,66.13,63800.0,41.2859,41.3296,41.2235,41.2922,63800.0
2013-11-13 09:45:00,66.14,66.14,66.05,66.12,50300.0,41.2984,41.2984,41.2422,41.2859,50300.0
2013-11-13 09:50:00,66.11,66.12,66.0,66.07,25600.0,41.2797,41.2859,41.211,41.2547,25600.0
2013-11-13 09:55:00,66.1,66.1,65.98,66.01,149100.0,41.2734,41.2734,41.1985,41.2172,149100.0
2013-11-13 10:00:00,66.01,66.11,66.01,66.11,31200.0,41.2172,41.2797,41.2172,41.2797,31200.0
2013-11-13 10:05:00,66.13,66.14,66.03,66.05,14300.0,41.2922,41.2984,41.2297,41.2422,14300.0
2013-11-13 10:10:00,66.06,66.14,66.05,66.14,34000.0,41.2485,41.2984,41.2422,41.2984,34000.0
2013-11-13 10:15:00,66.14,66.18,66.1,66.11,40800.0,41.2984,41.3234,41.2734,41.2797,40800.0
2013-11-13 10:20:00,66.1,66.29,66.1,66.25,31200.0,41.2734,41.3921,41.2734,41.3671,31200.0
2013-11-13 10:25:00,66.25,66.31,66.23,66.29,17700.0,41.3671,41.4046,41.3546,41.3921,17700.0
2013-11-13 10:30:00,66.31,66.35,66.3,66.35,12400.0,41.4046,41.4295,41.3983,41.4295,12400.0
2013-11-13 10:35:00,66.37,66.48,66.34,66.48,16800.0,41.442,41.5107,41.4233,41.5107,16800.0
2013-11-13 10:40:00,66.49,66.51,66.42,66.48,20800.0,41.517,41.5294,41.4732,41.5107,20800.0
2013-11-13 10:45:00,66.48,66.5,66.45,66.45,28500.0,41.5107,41.5232,41.492,41.492,28500.0
2013-11-13 10:50:00,66.47,66.52,66.46,66.48,23400.0,41.5045,41.5357,41.4982,41.5107,23400.0
2013-11-13 10:55:00,66.48,66.48,66.44,66.44,15600.0,41.5107,41.5107,41.4857,41.4857,15600.0
2013-11-13 11:00:00,66.45,66.45,66.41,66.45,17700.0,41.492,41.492,41.467,41.492,17700.0
2013-11-13 11:05:00,66.46,66.46,66.4,66.42,12200.0,41.4982,41.4982,41.4608,41.4732,12200.0
2013-11-13 11:10:00,66.41,66.44,66.41,66.42,10400.0,41.467,41.4857,41.467,41.4732,10400.0
2013-11-13 11:15:00,66.42,66.42,66.38,66.4,14300.0,41.4732,41.4732,41.4483,41.4608,14300.0
2013-11-13 11:20:00,66.39,66.45,66.38,66.39,48800.0,41.4545,41.492,41.4483,41.4545,48800.0
2013-11-13 11:25:00,66.39,66.43,66.38,66.38,13200.0,41.4545,41.4795,41.4483,41.4483,13200.0
2013-11-13 11:30:00,66.38,66.39,66.33,66.39,39600.0,41.4483,41.4545,41.417,41.4545,39600.0
2013-11-13 11:35:00,66.39,66.39,66.33,66.33,9400.0,41.4545,41.4545,41.417,41.417,9400.0
2013-11-13 11:40:00,66.34,66.37,66.33,66.37,14800.0,41.4233,41.442,41.417,41.442,14800.0
2013-11-13 11:45:00,66.37,66.4,66.36,66.38,9000.0,41.442,41.4608,41.4358,41.4483,9000.0
2013-11-13 11:50:00,66.4,66.43,66.39,66.42,11900.0,41.4608,41.4795,41.4545,41.4732,11900.0
2013-11-13 11:55:00,66.42,66.45,66.42,66.45,25100.0,41.4732,41.492,41.4732,41.492,25100.0
2013-11-13 12:00:00,66.45,66.48,66.45,66.48,11200.0,41.492,41.5107,41.492,41.5107,11200.0
2013-11-13 12:05:00,66.47,66.52,66.47,66.52,6300.0,41.5045,41.5357,41.5045,41.5357,6300.0
2013-11-13 12:10:00,66.52,66.54,66.5,66.53,19800.0,41.5357,41.5482,41.5232,41.5419,19800.0
2013-11-13 12:15:00,66.53,66.57,66.53,66.56,8200.0,41.5419,41.5669,41.5419,41.5607,8200.0
2013-11-13 12:20:00,66.57,66.68,66.57,66.63,15300.0,41.5669,41.6356,41.5669,41.6044,15300.0
2013-11-13 12:25:00,66.63,66.64,66.59,66.61,19400.0,41.6044,41.6106,41.5794,41.5919,19400.0
2013-11-13 12:30:00,66.6,66.63,66.59,66.61,5800.0,41.5856,41.6044,41.5794,41.5919,5800.0
2013-11-13 12:35:00,66.62,66.63,66.57,66.57,5700.0,41.5981,41.6044,41.5669,41.5669,5700.0
2013-11-13 12:40:00,66.57,66.59,66.55,66.59,8100.0,41.5669,41.5794,41.5544,41.5794,8100.0
2013-11-13 12:45:00,66.59,66.62,66.59,66.59,7500.0,41.5794,41.5981,41.5794,41.5794,7500.0
2013-11-13 12:50:00,66.61,66.62,66.59,66.62,5200.0,41.5919,41.5981,41.5794,41.5981,5200.0
2013-11-13 12:55:00,66.63,66.66,66.62,66.62,6900.0,41.6044,41.6231,41.5981,41.5981,6900.0
2013-11-13 13:00:00,66.62,66.64,66.59,66.61,22500.0,41.5981,41.6106,41.5794,41.5919,22500.0
2013-11-13 13:05:00,66.61,66.61,66.56,66.57,6100.0,41.5919,41.5919,41.5607,41.5669,6100.0
2013-11-13 13:10:00,66.58,66.62,66.58,66.62,11100.0,41.5732,41.5981,41.5732,41.5981,11100.0
2013-11-13 13:15:00,66.61,66.62,66.59,66.59,6900.0,41.5919,41.5981,41.5794,41.5794,6900.0
2013-11-13 13:20:00,66.6,66.64,66.6,66.63,10100.0,41.5856,41.6106,41.5856,41.6044,10100.0
2013-11-13 13:25:00,66.62,66.7,66.61,66.7,11500.0,41.5981,41.6481,41.5919,41.6481,11500.0
2013-11-13 13:30:00,66.69,66.76,66.68,66.76,14500.0,41.6418,41.6855,41.6356,41.6855,14500.0
2013-11-13 13:35:00,66.76,66.76,66.71,66.71,7700.0,41.6855,41.6855,41.6543,41.6543,7700.0
2013-11-13 13:40:00,66.7,66.7,66.67,66.68,24400.0,41.6481,41.6481,41.6293,41.6356,24400.0
2013-11-13 13:45:00,66.67,66.74,66.67,66.73,13400.0,41.6293,41.6731,41.6293,41.6668,13400.0
2013-11-13 13:50:00,66.74,66.74,66.69,66.72,18200.0,41.6731,41.6731,41.6418,41.6606,18200.0
2013-11-13 13:55:00,66.73,66.75,66.69,66.69,11800.0,41.6668,41.6793,41.6418,41.6418,11800.0
2013-11-13 14:00:00,66.68,66.69,66.65,66.69,7100.0,41.6356,41.6418,41.6169,41.6418,7100.0
2013-11-13 14:05:00,66.69,66.7,66.65,66.67,29600.0,41.6418,41.6481,41.6169,41.6293,29600.0
2013-11-13 14:10:00,66.65,66.7,66.65,66.7,18400.0,41.6169,41.6481,41.6169,41.6481,18400.0
2013-11-13 14:15:00,66.69,66.71,66.67,66.7,10800.0,41.6418,41.6543,41.6293,41.6481,10800.0
2013-11-13 14:20:00,66.7,66.71,66.69,66.71,11100.0,41.6481,41.6543,41.6418,41.6543,11100.0
2013-11-13 14:25:00,66.72,66.72,66.67,66.67,14100.0,41.6606,41.6606,41.6293,41.6293,14100.0
2013-11-13 14:30:00,66.68,66.69,66.66,66.66,11400.0,41.6356,41.6418,41.6231,41.6231,11400.0
2013-11-13 14:35:00,66.66,66.67,66.65,66.65,4400.0,41.6231,41.6293,41.6169,41.6169,4400.0
2013-11-13 14:40:00,66.65,66.65,66.53,66.54,16600.0,41.6169,41.6169,41.5419,41.5482,16600.0
2013-11-13 14:45:00,66.54,66.54,66.49,66.49,26900.0,41.5482,41.5482,41.517,41.517,26900.0
2013-11-13 14:50:00,66.48,66.56,66.48,66.56,27400.0,41.5107,41.5607,41.5107,41.5607,27400.0
2013-11-13 14:55:00,66.57,66.58,66.53,66.55,12500.0,41.5669,41.5732,41.5419,41.5544,12500.0
2013-11-13 15:00:00,66.55,66.57,66.53,66.55,17800.0,41.5544,41.5669,41.5419,41.5544,17800.0
2013-11-13 15:05:00,66.54,66.56,66.5,66.5,26000.0,41.5482,41.5607,41.5232,41.5232,26000.0
2013-11-13 15:10:00,66.49,66.55,66.49,66.54,25500.0,41.517,41.5544,41.517,41.5482,25500.0
2013-11-13 15:15:00,66.53,66.54,66.52,66.53,13400.0,41.5419,41.5482,41.5357,41.5419,13400.0
2013-11-13 15:20:00,66.54,66.57,66.53,66.56,15200.0,41.5482,41.5669,41.5419,41.5607,15200.0
2013-11-13 15:25:00,66.56,66.57,66.54,66.57,12200.0,41.5607,41.5669,41.5482,41.5669,12200.0
2013-11-13 15:30:00,66.57,66.61,66.55,66.6,27300.0,41.5669,41.5919,41.5544,41.5856,27300.0
2013-11-13 15:35:00,66.61,66.64,66.59,66.62,34100.0,41.5919,41.6106,41.5794,41.5981,34100.0
2013-11-13 15:40:00,66.63,66.66,66.61,66.63,20900.0,41.6044,41.6231,41.5919,41.6044,20900.0
2013-11-13 15:45:00,66.64,66.73,66.64,66.73,39100.0,41.6106,41.6668,41.6106,41.6668,39100.0
2013-11-13 15:50:00,66.73,66.74,66.71,66.73,52100.0,41.6668,41.6731,41.6543,41.6668,52100.0
2013-11-13 15:55:00,66.74,66.8,66.73,66.78,235200.0,41.6731,41.7105,41.6668,41.698,235200.0
2013-11-14 09:30:00,67.07,67.3,66.9,67.3,60700.0,41.8791,42.0227,41.773,42.0227,60700.0
2013-11-14 09:35:00,67.3,67.6,67.3,67.53,50200.0,42.0227,42.21,42.0227,42.1663,50200.0
2013-11-14 09:40:00,67.54,67.54,67.09,67.12,30500.0,42.1726,42.1726,41.8916,41.9103,30500.0
2013-11-14 09:45:00,67.1,67.29,67.1,67.2,53900.0,41.8978,42.0165,41.8978,41.9603,53900.0
2013-11-14 09:50:00,67.19,67.26,67.13,67.23,25800.0,41.954,41.9977,41.9166,41.979,25800.0
2013-11-14 09:55:00,67.25,67.27,67.17,67.17,27900.0,41.9915,42.004,41.9416,41.9416,27900.0
2013-11-14 10:00:00,67.18,67.31,67.16,67.28,43600.0,41.9478,42.029,41.9353,42.0102,43600.0
2013-11-14 10:05:00,67.27,67.29,67.17,67.17,31400.0,42.004,42.0165,41.9416,41.9416,31400.0
2013-11-14 10:10:00,67.17,67.18,67.08,67.15,44400.0,41.9416,41.9478,41.8854,41.9291,44400.0
2013-11-14 10:15:00,67.15,67.19,67.13,67.15,32700.0,41.9291,41.954,41.9166,41.9291,32700.0
2013-11-14 10:20:00,67.14,67.28,67.13,67.26,39000.0,41.9228,42.0102,41.9166,41.9977,39000.0
2013-11-14 10:25:00,67.28,67.38,67.19,67.21,90500.0,42.0102,42.0727,41.954,41.9665,90500.0
2013-11-14 10:30:00,67.22,67.36,67.2,67.35,36600.0,41.9728,42.0602,41.9603,42.0539,36600.0
2013-11-14 10:35:00,67.36,67.42,67.34,67.42,40000.0,42.0602,42.0977,42.0477,42.0977,40000.0
2013-11-14 10:40:00,67.43,67.43,67.39,67.39,43100.0,42.1039,42.1039,42.0789,42.0789,43100.0
2013-11-14 10:45:00,67.4,67.44,67.38,67.42,31100.0,42.0852,42.1101,42.0727,42.0977,31100.0
2013-11-14 10:50:00,67.42,67.5,67.39,67.49,34700.0,42.0977,42.1476,42.0789,42.1414,34700.0
2013-11-14 10:55:00,67.49,67.53,67.44,67.46,39000.0,42.1414,42.1663,42.1101,42.1226,39000.0
2013-11-14 11:00:00,67.45,67.48,67.41,67.48,16800.0,42.1164,42.1351,42.0914,42.1351,16800.0
2013-11-14 11:05:00,67.5,67.6,67.5,67.58,41500.0,42.1476,42.21,42.1476,42.1976,41500.0
2013-11-14 11:10:00,67.57,67.6,67.5,67.55,28300.0,42.1913,42.21,42.1476,42.1788,28300.0
2013-11-14 11:15:00,67.55,67.66,67.55,67.65,18500.0,42.1788,42.2475,42.1788,42.2413,18500.0
2013-11-14 11:20:00,67.66,67.78,67.66,67.76,33600.0,42.2475,42.3224,42.2475,42.31,33600.0
2013-11-14 11:25:00,67.75,67.76,67.57,67.57,19600.0,42.3037,42.31,42.1913,42.1913,19600.0
2013-11-14 11:30:00,67.57,67.58,67.4,67.42,44800.0,42.1913,42.1976,42.0852,42.0977,44800.0
2013-11-14 11:35:00,67.42,67.43,67.25,67.34,50800.0,42.0977,42.1039,41.9915,42.0477,50800.0
2013-11-14 11:40:00,67.34,67.45,67.33,67.45,18900.0,42.0477,42.1164,42.0415,42.1164,18900.0
2013-11-14 11:45:00,67.45,67.55,67.45,67.5,35000.0,42.1164,42.1788,42.1164,42.1476,35000.0
2013-11-14 11:50:00,67.49,67.53,67.48,67.51,21600.0,42.1414,42.1663,42.1351,42.1539,21600.0
2013-11-14 11:55:00,67.52,67.53,67.49,67.51,18100.0,42.1601,42.1663,42.1414,42.1539,18100.0
2013-11-14 12:00:00,67.51,67.53,67.48,67.49,26000.0,42.1539,42.1663,42.1351,42.1414,26000.0
2013-11-14 12:05:00,67.49,67.5,67.42,67.44,20100.0,42.1414,42.1476,42.0977,42.1101,20100.0
2013-11-14 12:10:00,67.44,67.51,67.44,67.51,18100.0,42.1101,42.1539,42.1101,42.1539,18100.0
2013-11-14 12:15:00,67.5,67.5,67.45,67.45,21200.0,42.1476,42.1476,42.1164,42.1164,21200.0
2013-11-14 12:20:00,67.46,67.48,67.44,67.47,31800.0,42.1226,42.1351,42.1101,42.1289,31800.0
2013-11-14 12:25:00,67.47,67.48,67.44,67.44,18300.0,42.1289,42.1351,42.1101,42.1101,18300.0
2013-11-14 12:30:00,67.43,67.5,67.43,67.49,28200.0,42.1039,42.1476,42.1039,42.1414,28200.0
2013-11-14 12:35:00,67.49,67.52,67.46,67.46,21400.0,42.1414,42.1601,42.1226,42.1226,21400.0
2013-11-14 12:40:00,67.46,67.46,67.42,67.42,8000.0,42.1226,42.1226,42.0977,42.0977,8000.0
2013-11-14 12:45:00,67.43,67.43,67.41,67.41,17100.0,42.1039,42.1039,42.0914,42.0914,17100.0
2013-11-14 12:50:00,67.42,67.46,67.42,67.46,12300.0,42.0977,42.1226,42.0977,42.1226,12300.0
2013-11-14 12:55:00,67.45,67.45,67.38,67.38,16900.0,42.1164,42.1164,42.0727,42.0727,16900.0
2013-11-14 13:00:00,67.39,67.43,67.39,67.43,15800.0,42.0789,42.1039,42.0789,42.1039,15800.0
2013-11-14 13:05:00,67.44,67.46,67.44,67.46,4100.0,42.1101,42.1226,42.1101,42.1226,4100.0
2013-11-14 13:10:00,67.45,67.45,67.4,67.42,16400.0,42.1164,42.1164,42.0852,42.0977,16400.0
2013-11-14 13:15:00,67.41,67.47,67.4,67.44,8000.0,42.0914,42.1289,42.0852,42.1101,8000.0
2013-11-14 13:20:00,67.47,67.47,67.38,67.38,6000.0,42.1289,42.1289,42.0727,42.0727,6000.0
2013-11-14 13:25:00,67.38,67.39,67.35,67.36,15600.0,42.0727,42.0789,42.0539,42.0602,15600.0
2013-11-14 13:30:00,67.36,67.38,67.34,67.38,16700.0,42.0602,42.0727,42.0477,42.0727,16700.0
2013-11-14 13:35:00,67.37,67.38,67.34,67.34,14900.0,42.0664,42.0727,42.0477,42.0477,14900.0
2013-11-14 13:40:00,67.36,67.39,67.34,67.37,14500.0,42.0602,42.0789,42.0477,42.0664,14500.0
2013-11-14 13:45:00,67.37,67.44,67.37,67.42,8100.0,42.0664,42.1101,42.0664,42.0977,8100.0
2013-11-14 13:50:00,67.41,67.42,67.35,67.37,24100.0,42.0914,42.0977,42.0539,42.0664,24100.0
2013-11-14 13:55:00,67.36,67.4,67.3,67.37,22200.0,42.0602,42.0852,42.0227,42.0664,22200.0
2013-11-14 14:00:00,67.39,67.43,67.36,67.43,13200.0,42.0789,42.1039,42.0602,42.1039,13200.0
2013-11-14 14:05:00,67.43,67.44,67.42,67.43,11900.0,42.1039,42.1101,42.0977,42.1039,11900.0
2013-11-14 14:10:00,67.43,67.44,67.41,67.42,10500.0,42.1039,42.1101,42.0914,42.0977,10500.0
2013-11-14 14:15:00,67.41,67.45,67.4,67.45,37900.0,42.0914,42.1164,42.0852,42.1164,37900.0
2013-11-14 14:20:00,67.47,67.48,67.45,67.46,9400.0,42.1289,42.1351,42.1164,42.1226,9400.0
2013-11-14 14:25:00,67.46,67.46,67.41,67.42,15600.0,42.1226,42.1226,42.0914,42.0977,15600.0
2013-11-14 14:30:00,67.43,67.43,67.41,67.42,28300.0,42.1039,42.1039,42.0914,42.0977,28300.0
2013-11-14 14:35:00,67.43,67.45,67.43,67.44,12400.0,42.1039,42.1164,42.1039,42.1101,12400.0
2013-11-14 14:40:00,67.44,67.45,67.41,67.43,15500.0,42.1101,42.1164,42.0914,42.1039,15500.0
2013-11-14 14:45:00,67.43,67.47,67.43,67.44,44800.0,42.1039,42.1289,42.1039,42.1101,44800.0
2013-11-14 14:50:00,67.43,67.44,67.41,67.43,71400.0,42.1039,42.1101,42.0914,42.1039,71400.0
2013-11-14 14:55:00,67.42,67.44,67.38,67.39,27800.0,42.0977,42.1101,42.0727,42.0789,27800.0
2013-11-14 15:00:00,67.4,67.45,67.39,67.43,23700.0,42.0852,42.1164,42.0789,42.1039,23700.0
2013-11-14 15:05:00,67.44,67.48,67.44,67.48,14300.0,42.1101,42.1351,42.1101,42.1351,14300.0
2013-11-14 15:10:00,67.48,67.55,67.48,67.49,43200.0,42.1351,42.1788,42.1351,42.1414,43200.0
2013-11-14 15:15:00,67.48,67.48,67.46,67.47,15300.0,42.1351,42.1351,42.1226,42.1289,15300.0
2013-11-14 15:20:00,67.47,67.47,67.42,67.45,25200.0,42.1289,42.1289,42.0977,42.1164,25200.0
2013-11-14 15:25:00,67.45,67.46,67.44,67.45,10500.0,42.1164,42.1226,42.1101,42.1164,10500.0
2013-11-14 15:30:00,67.46,67.47,67.41,67.43,52500.0,42.1226,42.1289,42.0914,42.1039,52500.0
2013-11-14 15:35:00,67.43,67.44,67.39,67.39,48800.0,42.1039,42.1101,42.0789,42.0789,48800.0
2013-11-14 15:40:00,67.39,67.42,67.39,67.41,30000.0,42.0789,42.0977,42.0789,42.0914,30000.0
2013-11-14 15:45:00,67.4,67.4,67.33,67.34,27100.0,42.0852,42.0852,42.0415,42.0477,27100.0
2013-11-14 15:50:00,67.33,67.36,67.3,67.3,83500.0,42.0415,42.0602,42.0227,42.0227,83500.0
2013-11-14 15:55:00,67.3,67.33,67.29,67.31,161100.0,42.0227,42.0415,42.0165,42.029,161100.0
2013-11-15 09:30:00,67.35,67.42,67.14,67.39,79600.0,42.0539,42.0977,41.9228,42.0789,79600.0
2013-11-15 09:35:00,67.37,67.46,67.35,67.37,6000.0,42.0664,42.1226,42.0539,42.0664,6000.0
2013-11-15 09:40:00,67.35,67.35,67.23,67.23,18100.0,42.0539,42.0539,41.979,41.979,18100.0
2013-11-15 09:45:00,67.25,67.4,67.23,67.29,16600.0,41.9915,42.0852,41.979,42.0165,16600.0
2013-11-15 09:50:00,67.3,67.32,67.21,67.31,10800.0,42.0227,42.0352,41.9665,42.029,10800.0
2013-11-15 09:55:00,67.31,67.34,67.25,67.33,24300.0,42.029,42.0477,41.9915,42.0415,24300.0
2013-11-15 10:00:00,67.35,67.39,67.23,67.28,16800.0,42.0539,42.0789,41.979,42.0102,16800.0
2013-11-15 10:05:00,67.27,67.3,67.21,67.25,19400.0,42.004,42.0227,41.9665,41.9915,19400.0
2013-11-15 10:10:00,67.22,67.35,67.2,67.31,22900.0,41.9728,42.0539,41.9603,42.029,22900.0
2013-11-15 10:15:00,67.31,67.33,67.22,67.26,37700.0,42.029,42.0415,41.9728,41.9977,37700.0
2013-11-15 10:20:00,67.25,67.29,67.23,67.25,57000.0,41.9915,42.0165,41.979,41.9915,57000.0
2013-11-15 10:25:00,67.25,67.33,67.24,67.32,44800.0,41.9915,42.0415,41.9853,42.0352,44800.0
2013-11-15 10:30:00,67.31,67.35,67.3,67.31,15000.0,42.029,42.0539,42.0227,42.029,15000.0
2013-11-15 10:35:00,67.31,67.44,67.31,67.44,34800.0,42.029,42.1101,42.029,42.1101,34800.0
2013-11-15 10:40:00,67.45,67.48,67.4,67.48,15200.0,42.1164,42.1351,42.0852,42.1351,15200.0
2013-11-15 10:45:00,67.48,67.56,67.46,67.56,21000.0,42.1351,42.1851,42.1226,42.1851,21000.0
2013-11-15 10:50:00,67.58,67.58,67.54,67.55,15800.0,42.1976,42.1976,42.1726,42.1788,15800.0
2013-11-15 10:55:00,67.56,67.56,67.51,67.55,33100.0,42.1851,42.1851,42.1539,42.1788,33100.0
2013-11-15 11:00:00,67.55,67.63,67.55,67.63,16400.0,42.1788,42.2288,42.1788,42.2288,16400.0
2013-11-15 11:05:00,67.64,67.65,67.58,67.6,28300.0,42.235,42.2413,42.1976,42.21,28300.0
2013-11-15 11:10:00,67.6,67.61,67.56,67.57,8200.0,42.21,42.2163,42.1851,42.1913,8200.0
2013-11-15 11:15:00,67.57,67.6,67.55,67.56,15900.0,42.1913,42.21,42.1788,42.1851,15900.0
2013-11-15 11:20:00,67.56,67.57,67.51,67.56,14600.0,42.1851,42.1913,42.1539,42.1851,14600.0
2013-11-15 11:25:00,67.56,67.64,67.56,67.6,60400.0,42.1851,42.235,42.1851,42.21,60400.0
2013-11-15 11:30:00,67.59,67.6,67.54,67.56,8800.0,42.2038,42.21,42.1726,42.1851,8800.0
2013-11-15 11:35:00,67.57,67.6,67.56,67.56,15800.0,42.1913,42.21,42.1851,42.1851,15800.0
2013-11-15 11:40:00,67.56,67.56,67.5,67.51,7800.0,42.1851,42.1851,42.1476,42.1539,7800.0
2013-11-15 11:45:00,67.52,67.57,67.52,67.55,23300.0,42.1601,42.1913,42.1601,42.1788,23300.0
2013-11-15 11:50:00,67.56,67.56,67.46,67.46,15200.0,42.1851,42.1851,42.1226,42.1226,15200.0
2013-11-15 11:55:00,67.47,67.48,67.44,67.46,27900.0,42.1289,42.1351,42.1101,42.1226,27900.0
2013-11-15 12:00:00,67.46,67.48,67.46,67.46,12200.0,42.1226,42.1351,42.1226,42.1226,12200.0
2013-11-15 12:05:00,67.47,67.49,67.43,67.48,12000.0,42.1289,42.1414,42.1039,42.1351,12000.0
2013-11-15 12:10:00,67.49,67.49,67.47,67.49,7800.0,42.1414,42.1414,42.1289,42.1414,7800.0
2013-11-15 12:15:00,67.48,67.49,67.43,67.44,22200.0,42.1351,42.1414,42.1039,42.1101,22200.0
2013-11-15 12:20:00,67.43,67.43,67.32,67.32,18700.0,42.1039,42.1039,42.0352,42.0352,18700.0
2013-11-15 12:25:00,67.32,67.34,67.28,67.29,9100.0,42.0352,42.0477,42.0102,42.0165,9100.0
2013-11-15 12:30:00,67.29,67.3,67.24,67.25,8300.0,42.0165,42.0227,41.9853,41.9915,8300.0
2013-11-15 12:35:00,67.25,67.26,67.23,67.23,8800.0,41.9915,41.9977,41.979,41.979,8800.0
2013-11-15 12:40:00,67.23,67.25,67.22,67.23,14400.0,41.979,41.9915,41.9728,41.979,14400.0
2013-11-15 12:45:00,67.22,67.28,67.22,67.25,10200.0,41.9728,42.0102,41.9728,41.9915,10200.0
2013-11-15 12:50:00,67.26,67.26,67.24,67.24,31600.0,41.9977,41.9977,41.9853,41.9853,31600.0
2013-11-15 12:55:00,67.23,67.23,67.18,67.2,26600.0,41.979,41.979,41.9478,41.9603,26600.0
2013-11-15 13:00:00,67.21,67.25,67.2,67.23,11400.0,41.9665,41.9915,41.9603,41.979,11400.0
2013-11-15 13:05:00,67.22,67.27,67.22,67.27,10800.0,41.9728,42.004,41.9728,42.004,10800.0
2013-11-15 13:10:00,67.26,67.28,67.25,67.25,18700.0,41.9977,42.0102,41.9915,41.9915,18700.0
2013-11-15 13:15:00,67.23,67.24,67.2,67.23,18700.0,41.979,41.9853,41.9603,41.979,18700.0
2013-11-15 13:20:00,67.24,67.24,67.21,67.21,14800.0,41.9853,41.9853,41.9665,41.9665,14800.0
2013-11-15 13:25:00,67.22,67.24,67.21,67.24,12400.0,41.9728,41.9853,41.9665,41.9853,12400.0
2013-11-15 13:30:00,67.25,67.27,67.24,67.26,13400.0,41.9915,42.004,41.9853,41.9977,13400.0
2013-11-15 13:35:00,67.26,67.31,67.26,67.31,14100.0,41.9977,42.029,41.9977,42.029,14100.0
2013-11-15 13:40:00,67.31,67.32,67.29,67.29,7600.0,42.029,42.0352,42.0165,42.0165,7600.0
2013-11-15 13:45:00,67.29,67.31,67.28,67.29,9200.0,42.0165,42.029,42.0102,42.0165,9200.0
2013-11-15 13:50:00,67.29,67.29,67.23,67.24,7800.0,42.0165,42.0165,41.979,41.9853,7800.0
2013-11-15 13:55:00,67.24,67.25,67.19,67.21,21900.0,41.9853,41.9915,41.954,41.9665,21900.0
2013-11-15 14:00:00,67.21,67.3,67.21,67.3,10400.0,41.9665,42.0227,41.9665,42.0227,10400.0
2013-11-15 14:05:00,67.29,67.33,67.29,67.32,43700.0,42.0165,42.0415,42.0165,42.0352,43700.0
2013-11-15 14:10:00,67.31,67.33,67.27,67.32,16300.0,42.029,42.0415,42.004,42.0352,16300.0
2013-11-15 14:15:00,67.31,67.32,67.28,67.29,16200.0,42.029,42.0352,42.0102,42.0165,16200.0
2013-11-15 14:20:00,67.28,67.31,67.27,67.3,15200.0,42.0102,42.029,42.004,42.0227,15200.0
2013-11-15 14:25:00,67.3,67.34,67.3,67.33,12600.0,42.0227,42.0477,42.0227,42.0415,12600.0
2013-11-15 14:30:00,67.33,67.38,67.33,67.38,18700.0,42.0415,42.0727,42.0415,42.0727,18700.0
2013-11-15 14:35:00,67.39,67.41,67.38,67.4,13700.0,42.0789,42.0914,42.0727,42.0852,13700.0
2013-11-15 14:40:00,67.4,67.4,67.34,67.34,13900.0,42.0852,42.0852,42.0477,42.0477,13900.0
2013-11-15 14:45:00,67.34,67.35,67.32,67.34,23800.0,42.0477,42.0539,42.0352,42.0477,23800.0
2013-11-15 14:50:00,67.34,67.36,67.33,67.34,23000.0,42.0477,42.0602,42.0415,42.0477,23000.0
2013-11-15 14:55:00,67.35,67.37,67.34,67.36,32100.0,42.0539,42.0664,42.0477,42.0602,32100.0
2013-11-15 15:00:00,67.36,67.38,67.33,67.36,27100.0,42.0602,42.0727,42.0415,42.0602,27100.0
2013-11-15 15:05:00,67.36,67.38,67.34,67.38,21700.0,42.0602,42.0727,42.0477,42.0727,21700.0
2013-11-15 15:10:00,67.39,67.41,67.38,67.4,28600.0,42.0789,42.0914,42.0727,42.0852,28600.0
2013-11-15 15:15:00,67.41,67.44,67.39,67.43,30700.0,42.0914,42.1101,42.0789,42.1039,30700.0
2013-11-15 15:20:00,67.44,67.44,67.37,67.4,42400.0,42.1101,42.1101,42.0664,42.0852,42400.0
2013-11-15 15:25:00,67.4,67.4,67.37,67.39,24500.0,42.0852,42.0852,42.0664,42.0789,24500.0
2013-11-15 15:30:00,67.39,67.45,67.39,67.44,36900.0,42.0789,42.1164,42.0789,42.1101,36900.0
2013-11-15 15:35:00,67.43,67.47,67.42,67.46,42600.0,42.1039,42.1289,42.0977,42.1226,42600.0
2013-11-15 15:40:00,67.46,67.5,67.45,67.48,69500.0,42.1226,42.1476,42.1164,42.1351,69500.0
2013-11-15 15:45:00,67.48,67.52,67.48,67.51,56300.0,42.1351,42.1601,42.1351,42.1539,56300.0
2013-11-15 15:50:00,67.51,67.52,67.47,67.49,55300.0,42.1539,42.1601,42.1289,42.1414,55300.0
2013-11-15 15:55:00,67.5,67.57,67.5,67.54,167400.0,42.1476,42.1913,42.1476,42.1726,167400.0
2013-11-18 09:30:00,67.79,67.8,67.6,67.66,54600.0,42.3287,42.3349,42.21,42.2475,54600.0
2013-11-18 09:35:00,67.62,67.76,67.59,67.71,13000.0,42.2225,42.31,42.2038,42.2787,13000.0
2013-11-18 09:40:00,67.74,67.74,67.58,67.59,39300.0,42.2975,42.2975,42.1976,42.2038,39300.0
2013-11-18 09:45:00,67.59,67.66,67.55,67.57,83200.0,42.2038,42.2475,42.1788,42.1913,83200.0
2013-11-18 09:50:00,67.59,67.61,67.48,67.48,39000.0,42.2038,42.2163,42.1351,42.1351,39000.0
2013-11-18 09:55:00,67.49,67.49,67.35,67.35,31200.0,42.1414,42.1414,42.0539,42.0539,31200.0
2013-11-18 10:00:00,67.33,67.34,67.28,67.34,27200.0,42.0415,42.0477,42.0102,42.0477,27200.0
2013-11-18 10:05:00,67.33,67.34,67.26,67.27,34100.0,42.0415,42.0477,41.9977,42.004,34100.0
2013-11-18 10:10:00,67.28,67.29,67.18,67.18,57300.0,42.0102,42.0165,41.9478,41.9478,57300.0
2013-11-18 10:15:00,67.19,67.27,67.17,67.26,21200.0,41.954,42.004,41.9416,41.9977,21200.0
2013-11-18 10:20:00,67.26,67.38,67.26,67.37,38700.0,41.9977,42.0727,41.9977,42.0664,38700.0
2013-11-18 10:25:00,67.37,67.37,67.22,67.22,20300.0,42.0664,42.0664,41.9728,41.9728,20300.0
2013-11-18 10:30:00,67.22,67.24,67.17,67.21,27300.0,41.9728,41.9853,41.9416,41.9665,27300.0
2013-11-18 10:35:00,67.21,67.21,67.14,67.2,18300.0,41.9665,41.9665,41.9228,41.9603,18300.0
2013-11-18 10:40:00,67.2,67.21,67.13,67.14,18400.0,41.9603,41.9665,41.9166,41.9228,18400.0
2013-11-18 10:45:00,67.14,67.28,67.14,67.24,21300.0,41.9228,42.0102,41.9228,41.9853,21300.0
2013-11-18 10:50:00,67.24,67.27,67.22,67.25,10100.0,41.9853,42.004,41.9728,41.9915,10100.0
2013-11-18 10:55:00,67.25,67.27,67.24,67.27,18900.0,41.9915,42.004,41.9853,42.004,18900.0
2013-11-18 11:00:00,67.28,67.38,67.28,67.38,23400.0,42.0102,42.0727,42.0102,42.0727,23400.0
2013-11-18 11:05:00,67.39,67.39,67.34,67.39,18600.0,42.0789,42.0789,42.0477,42.0789,18600.0
2013-11-18 11:10:00,67.38,67.5,67.38,67.5,19900.0,42.0727,42.1476,42.0727,42.1476,19900.0
2013-11-18 11:15:00,67.5,67.5,67.46,67.49,17800.0,42.1476,42.1476,42.1226,42.1414,17800.0
2013-11-18 11:20:00,67.48,67.49,67.46,67.48,5000.0,42.1351,42.1414,42.1226,42.1351,5000.0
2013-11-18 11:25:00,67.48,67.55,67.48,67.53,14100.0,42.1351,42.1788,42.1351,42.1663,14100.0
2013-11-18 11:30:00,67.53,67.59,67.52,67.52,15800.0,42.1663,42.2038,42.1601,42.1601,15800.0
2013-11-18 11:35:00,67.5,67.5,67.41,67.41,6900.0,42.1476,42.1476,42.0914,42.0914,6900.0
2013-11-18 11:40:00,67.41,67.43,67.39,67.43,9400.0,42.0914,42.1039,42.0789,42.1039,9400.0
2013-11-18 11:45:00,67.43,67.44,67.41,67.42,9200.0,42.1039,42.1101,42.0914,42.0977,9200.0
2013-11-18 11:50:00,67.42,67.47,67.41,67.47,20400.0,42.0977,42.1289,42.0914,42.1289,20400.0
2013-11-18 11:55:00,67.47,67.49,67.46,67.47,14900.0,42.1289,42.1414,42.1226,42.1289,14900.0
2013-11-18 12:00:00,67.47,67.49,67.46,67.48,22600.0,42.1289,42.1414,42.1226,42.1351,22600.0
2013-11-18 12:05:00,67.49,67.5,67.47,67.49,26800.0,42.1414,42.1476,42.1289,42.1414,26800.0
2013-11-18 12:10:00,67.49,67.49,67.42,67.43,10700.0,42.1414,42.1414,42.0977,42.1039,10700.0
2013-11-18 12:15:00,67.43,67.43,67.38,67.38,17300.0,42.1039,42.1039,42.0727,42.0727,17300.0
2013-11-18 12:20:00,67.38,67.43,67.38,67.43,7500.0,42.0727,42.1039,42.0727,42.1039,7500.0
2013-11-18 12:25:00,67.42,67.43,67.4,67.41,6300.0,42.0977,42.1039,42.0852,42.0914,6300.0
2013-11-18 12:30:00,67.41,67.41,67.38,67.39,8500.0,42.0914,42.0914,42.0727,42.0789,8500.0
2013-11-18 12:35:00,67.4,67.4,67.36,67.37,7300.0,42.0852,42.0852,42.0602,42.0664,7300.0
2013-11-18 12:40:00,67.36,67.41,67.36,67.41,10100.0,42.0602,42.0914,42.0602,42.0914,10100.0
2013-11-18 12:45:00,67.41,67.46,67.41,67.46,9400.0,42.0914,42.1226,42.0914,42.1226,9400.0
2013-11-18 12:50:00,67.45,67.47,67.43,67.46,6800.0,42.1164,42.1289,42.1039,42.1226,6800.0
2013-11-18 12:55:00,67.46,67.51,67.46,67.5,16000.0,42.1226,42.1539,42.1226,42.1476,16000.0
2013-11-18 13:00:00,67.5,67.54,67.5,67.54,38600.0,42.1476,42.1726,42.1476,42.1726,38600.0
2013-11-18 13:05:00,67.54,67.57,67.54,67.56,9500.0,42.1726,42.1913,42.1726,42.1851,9500.0
2013-11-18 13:10:00,67.57,67.65,67.57,67.64,9300.0,42.1913,42.2413,42.1913,42.235,9300.0
2013-11-18 13:15:00,67.65,67.66,67.62,67.63,19100.0,42.2413,42.2475,42.2225,42.2288,19100.0
2013-11-18 13:20:00,67.64,67.64,67.61,67.61,7500.0,42.235,42.235,42.2163,42.2163,7500.0
2013-11-18 13:25:00,67.62,67.62,67.59,67.61,16600.0,42.2225,42.2225,42.2038,42.2163,16600.0
2013-11-18 13:30:00,67.61,67.65,67.61,67.63,16300.0,42.2163,42.2413,42.2163,42.2288,16300.0
2013-11-18 13:35:00,67.62,67.64,67.61,67.63,15600.0,42.2225,42.235,42.2163,42.2288,15600.0
2013-11-18 13:40:00,67.63,67.63,67.6,67.6,7800.0,42.2288,42.2288,42.21,42.21,7800.0
2013-11-18 13:45:00,67.61,67.61,67.57,67.57,6900.0,42.2163,42.2163,42.1913,42.1913,6900.0
2013-11-18 13:50:00,67.56,67.59,67.54,67.58,14600.0,42.1851,42.2038,42.1726,42.1976,14600.0
2013-11-18 13:55:00,67.58,67.61,67.56,67.6,10700.0,42.1976,42.2163,42.1851,42.21,10700.0
2013-11-18 14:00:00,67.61,67.61,67.56,67.56,15500.0,42.2163,42.2163,42.1851,42.1851,15500.0
2013-11-18 14:05:00,67.57,67.58,67.56,67.56,9500.0,42.1913,42.1976,42.1851,42.1851,9500.0
2013-11-18 14:10:00,67.57,67.57,67.53,67.53,14000.0,42.1913,42.1913,42.1663,42.1663,14000.0
2013-11-18 14:15:00,67.52,67.54,67.5,67.52,22100.0,42.1601,42.1726,42.1476,42.1601,22100.0
2013-11-18 14:20:00,67.52,67.52,67.49,67.51,12000.0,42.1601,42.1601,42.1414,42.1539,12000.0
2013-11-18 14:25:00,67.51,67.53,67.49,67.5,22400.0,42.1539,42.1663,42.1414,42.1476,22400.0
2013-11-18 14:30:00,67.5,67.51,67.47,67.47,17200.0,42.1476,42.1539,42.1289,42.1289,17200.0
2013-11-18 14:35:00,67.47,67.47,67.42,67.42,15500.0,42.1289,42.1289,42.0977,42.0977,15500.0
2013-11-18 14:40:00,67.44,67.44,67.36,67.36,7800.0,42.1101,42.1101,42.0602,42.0602,7800.0
2013-11-18 14:45:00,67.35,67.37,67.33,67.33,18300.0,42.0539,42.0664,42.0415,42.0415,18300.0
2013-11-18 14:50:00,67.32,67.35,67.3,67.34,46400.0,42.0352,42.0539,42.0227,42.0477,46400.0
2013-11-18 14:55:00,67.34,67.36,67.32,67.33,11100.0,42.0477,42.0602,42.0352,42.0415,11100.0
2013-11-18 15:00:00,67.34,67.34,67.29,67.32,17600.0,42.0477,42.0477,42.0165,42.0352,17600.0
2013-11-18 15:05:00,67.31,67.32,67.28,67.29,11200.0,42.029,42.0352,42.0102,42.0165,11200.0
2013-11-18 15:10:00,67.3,67.32,67.17,67.18,28400.0,42.0227,42.0352,41.9416,41.9478,28400.0
2013-11-18 15:15:00,67.18,67.23,67.14,67.21,40000.0,41.9478,41.979,41.9228,41.9665,40000.0
2013-11-18 15:20:00,67.21,67.21,67.12,67.12,18200.0,41.9665,41.9665,41.9103,41.9103,18200.0
2013-11-18 15:25:00,67.12,67.15,67.06,67.14,31600.0,41.9103,41.9291,41.8729,41.9228,31600.0
2013-11-18 15:30:00,67.13,67.13,67.05,67.09,25500.0,41.9166,41.9166,41.8666,41.8916,25500.0
2013-11-18 15:35:00,67.09,67.13,67.07,67.13,13800.0,41.8916,41.9166,41.8791,41.9166,13800.0
2013-11-18 15:40:00,67.13,67.14,67.09,67.12,38100.0,41.9166,41.9228,41.8916,41.9103,38100.0
2013-11-18 15:45:00,67.13,67.13,67.08,67.09,36100.0,41.9166,41.9166,41.8854,41.8916,36100.0
2013-11-18 15:50:00,67.09,67.14,67.05,67.05,36600.0,41.8916,41.9228,41.8666,41.8666,36600.0
2013-11-18 15:55:00,67.06,67.16,67.05,67.12,72100.0,41.8729,41.9353,41.8666,41.9103,72100.0
2013-11-19 09:30:00,67.03,67.14,66.95,66.98,54600.0,41.8541,41.9228,41.8042,41.8229,54600.0
2013-11-19 09:35:00,66.96,66.96,66.78,66.85,21400.0,41.8104,41.8104,41.698,41.7417,21400.0
2013-11-19 09:40:00,66.8,66.8,66.63,66.7,39900.0,41.7105,41.7105,41.6044,41.6481,39900.0
2013-11-19 09:45:00,66.71,66.72,66.6,66.6,20300.0,41.6543,41.6606,41.5856,41.5856,20300.0
2013-11-19 09:50:00,66.58,66.6,66.46,66.6,52600.0,41.5732,41.5856,41.4982,41.5856,52600.0
2013-11-19 09:55:00,66.59,66.6,66.51,66.6,13800.0,41.5794,41.5856,41.5294,41.5856,13800.0
2013-11-19 10:00:00,66.62,66.76,66.62,66.71,44900.0,41.5981,41.6855,41.5981,41.6543,44900.0
2013-11-19 10:05:00,66.71,66.71,66.63,66.66,23100.0,41.6543,41.6543,41.6044,41.6231,23100.0
2013-11-19 10:10:00,66.66,66.68,66.59,66.59,29600.0,41.6231,41.6356,41.5794,41.5794,29600.0
2013-11-19 10:15:00,66.61,66.69,66.6,66.69,31600.0,41.5919,41.6418,41.5856,41.6418,31600.0
2013-11-19 10:20:00,66.69,66.75,66.65,66.73,18200.0,41.6418,41.6793,41.6169,41.6668,18200.0
2013-11-19 10:25:00,66.75,66.84,66.74,66.83,27300.0,41.6793,41.7355,41.6731,41.7293,27300.0
2013-11-19 10:30:00,66.82,66.82,66.71,66.71,36600.0,41.723,41.723,41.6543,41.6543,36600.0
2013-11-19 10:35:00,66.71,66.84,66.7,66.83,150200.0,41.6543,41.7355,41.6481,41.7293,150200.0
2013-11-19 10:40:00,66.82,66.91,66.8,66.88,75300.0,41.723,41.7792,41.7105,41.7605,75300.0
2013-11-19 10:45:00,66.88,66.99,66.86,66.97,84800.0,41.7605,41.8292,41.748,41.8167,84800.0
2013-11-19 10:50:00,66.96,67.0,66.95,66.95,30100.0,41.8104,41.8354,41.8042,41.8042,30100.0
2013-11-19 10:55:00,66.94,67.08,66.94,67.04,27700.0,41.7979,41.8854,41.7979,41.8604,27700.0
2013-11-19 11:00:00,67.05,67.07,66.98,66.98,15100.0,41.8666,41.8791,41.8229,41.8229,15100.0
2013-11-19 11:05:00,66.99,67.04,66.99,67.0,13600.0,41.8292,41.8604,41.8292,41.8354,13600.0
2013-11-19 11:10:00,66.98,66.99,66.88,66.93,37700.0,41.8229,41.8292,41.7605,41.7917,37700.0
2013-11-19 11:15:00,66.94,66.99,66.93,66.98,14500.0,41.7979,41.8292,41.7917,41.8229,14500.0
2013-11-19 11:20:00,66.98,66.98,66.93,66.94,17900.0,41.8229,41.8229,41.7917,41.7979,17900.0
2013-11-19 11:25:00,66.93,66.94,66.89,66.89,5600.0,41.7917,41.7979,41.7667,41.7667,5600.0
2013-11-19 11:30:00,66.9,66.9,66.87,66.89,15200.0,41.773,41.773,41.7542,41.7667,15200.0
2013-11-19 11:35:00,66.89,66.89,66.84,66.85,5000.0,41.7667,41.7667,41.7355,41.7417,5000.0
2013-11-19 11:40:00,66.86,66.86,66.71,66.76,14300.0,41.748,41.748,41.6543,41.6855,14300.0
2013-11-19 11:45:00,66.77,66.8,66.76,66.8,9400.0,41.6918,41.7105,41.6855,41.7105,9400.0
2013-11-19 11:50:00,66.8,66.81,66.79,66.81,9100.0,41.7105,41.7168,41.7043,41.7168,9100.0
2013-11-19 11:55:00,66.8,66.85,66.79,66.85,27600.0,41.7105,41.7417,41.7043,41.7417,27600.0
2013-11-19 12:00:00,66.86,66.94,66.85,66.94,18900.0,41.748,41.7979,41.7417,41.7979,18900.0
2013-11-19 12:05:00,66.94,66.99,66.94,66.98,14600.0,41.7979,41.8292,41.7979,41.8229,14600.0
2013-11-19 12:10:00,66.98,67.0,66.96,67.0,11000.0,41.8229,41.8354,41.8104,41.8354,11000.0
2013-11-19 12:15:00,67.0,67.04,67.0,67.01,10500.0,41.8354,41.8604,41.8354,41.8416,10500.0
2013-11-19 12:20:00,67.01,67.05,66.98,67.04,9100.0,41.8416,41.8666,41.8229,41.8604,9100.0
2013-11-19 12:25:00,67.04,67.06,67.01,67.02,10200.0,41.8604,41.8729,41.8416,41.8479,10200.0
2013-11-19 12:30:00,67.03,67.03,67.0,67.03,12000.0,41.8541,41.8541,41.8354,41.8541,12000.0
2013-11-19 12:35:00,67.02,67.03,66.98,66.98,9000.0,41.8479,41.8541,41.8229,41.8229,9000.0
2013-11-19 12:40:00,66.99,66.99,66.97,66.98,7900.0,41.8292,41.8292,41.8167,41.8229,7900.0
2013-11-19 12:45:00,66.98,67.0,66.96,66.96,12900.0,41.8229,41.8354,41.8104,41.8104,12900.0
2013-11-19 12:50:00,66.96,66.97,66.92,66.96,16700.0,41.8104,41.8167,41.7855,41.8104,16700.0
2013-11-19 12:55:00,66.96,66.96,66.92,66.93,6200.0,41.8104,41.8104,41.7855,41.7917,6200.0
2013-11-19 13:00:00,66.93,66.94,66.9,66.92,7800.0,41.7917,41.7979,41.773,41.7855,7800.0
2013-11-19 13:05:00,66.91,66.91,66.83,66.86,15700.0,41.7792,41.7792,41.7293,41.748,15700.0
2013-11-19 13:10:00,66.88,66.88,66.83,66.83,4800.0,41.7605,41.7605,41.7293,41.7293,4800.0
2013-11-19 13:15:00,66.84,66.84,66.8,66.8,6400.0,41.7355,41.7355,41.7105,41.7105,6400.0
2013-11-19 13:20:00,66.8,66.81,66.72,66.72,18700.0,41.7105,41.7168,41.6606,41.6606,18700.0
2013-11-19 13:25:00,66.71,66.75,66.68,66.72,20500.0,41.6543,41.6793,41.6356,41.6606,20500.0
2013-11-19 13:30:00,66.73,66.77,66.68,66.74,9500.0,41.6668,41.6918,41.6356,41.6731,9500.0
2013-11-19 13:35:00,66.74,66.78,66.7,66.7,17200.0,41.6731,41.698,41.6481,41.6481,17200.0
2013-11-19 13:40:00,66.69,66.72,66.68,66.72,11600.0,41.6418,41.6606,41.6356,41.6606,11600.0
2013-11-19 13:45:00,66.72,66.74,66.64,66.65,10900.0,41.6606,41.6731,41.6106,41.6169,10900.0
2013-11-19 13:50:00,66.65,66.65,66.57,66.61,16400.0,41.6169,41.6169,41.5669,41.5919,16400.0
2013-11-19 13:55:00,66.6,66.61,66.54,66.56,10200.0,41.5856,41.5919,41.5482,41.5607,10200.0
2013-11-19 14:00:00,66.56,66.68,66.56,66.64,23600.0,41.5607,41.6356,41.5607,41.6106,23600.0
2013-11-19 14:05:00,66.64,66.65,66.52,66.53,15500.0,41.6106,41.6169,41.5357,41.5419,15500.0
2013-11-19 14:10:00,66.51,66.57,66.5,66.57,13400.0,41.5294,41.5669,41.5232,41.5669,13400.0
2013-11-19 14:15:00,66.57,66.57,66.51,66.51,13400.0,41.5669,41.5669,41.5294,41.5294,13400.0
2013-11-19 14:20:00,66.51,66.53,66.5,66.52,19000.0,41.5294,41.5419,41.5232,41.5357,19000.0
2013-11-19 14:25:00,66.51,66.51,66.38,66.39,107200.0,41.5294,41.5294,41.4483,41.4545,107200.0
2013-11-19 14:30:00,66.39,66.51,66.39,66.51,27800.0,41.4545,41.5294,41.4545,41.5294,27800.0
2013-11-19 14:35:00,66.51,66.64,66.51,66.62,33100.0,41.5294,41.6106,41.5294,41.5981,33100.0
2013-11-19 14:40:00,66.63,66.64,66.56,66.56,26200.0,41.6044,41.6106,41.5607,41.5607,26200.0
2013-11-19 14:45:00,66.57,66.61,66.57,66.58,127100.0,41.5669,41.5919,41.5669,41.5732,127100.0
2013-11-19 14:50:00,66.6,66.6,66.54,66.55,62300.0,41.5856,41.5856,41.5482,41.5544,62300.0
2013-11-19 14:55:00,66.55,66.55,66.5,66.54,28100.0,41.5544,41.5544,41.5232,41.5482,28100.0
2013-11-19 15:00:00,66.53,66.61,66.53,66.56,39300.0,41.5419,41.5919,41.5419,41.5607,39300.0
2013-11-19 15:05:00,66.56,66.65,66.56,66.64,19400.0,41.5607,41.6169,41.5607,41.6106,19400.0
2013-11-19 15:10:00,66.64,66.68,66.63,66.68,11100.0,41.6106,41.6356,41.6044,41.6356,11100.0
2013-11-19 15:15:00,66.69,66.78,66.69,66.75,22300.0,41.6418,41.698,41.6418,41.6793,22300.0
2013-11-19 15:20:00,66.75,66.76,66.65,66.66,11500.0,41.6793,41.6855,41.6169,41.6231,11500.0
2013-11-19 15:25:00,66.65,66.67,66.64,66.64,16100.0,41.6169,41.6293,41.6106,41.6106,16100.0
2013-11-19 15:30:00,66.65,66.65,66.57,66.57,18600.0,41.6169,41.6169,41.5669,41.5669,18600.0
2013-11-19 15:35:00,66.56,66.59,66.56,66.58,26800.0,41.5607,41.5794,41.5607,41.5732,26800.0
2013-11-19 15:40:00,66.58,66.6,66.52,66.56,20500.0,41.5732,41.5856,41.5357,41.5607,20500.0
2013-11-19 15:45:00,66.57,66.59,66.52,66.55,41200.0,41.5669,41.5794,41.5357,41.5544,41200.0
2013-11-19 15:50:00,66.56,66.6,66.56,66.59,36600.0,41.5607,41.5856,41.5607,41.5794,36600.0
2013-11-19 15:55:00,66.59,66.62,66.58,66.61,76000.0,41.5794,41.5981,41.5732,41.5919,76000.0
2013-11-20 09:30:00,66.61,66.79,66.56,66.67,62000.0,41.5919,41.7043,41.5607,41.6293,62000.0
2013-11-20 09:35:00,66.67,66.68,66.53,66.53,31900.0,41.6293,41.6356,41.5419,41.5419,31900.0
2013-11-20 09:40:00,66.58,66.72,66.53,66.68,86500.0,41.5732,41.6606,41.5419,41.6356,86500.0
2013-11-20 09:45:00,66.68,66.73,66.65,66.69,30100.0,41.6356,41.6668,41.6169,41.6418,30100.0
2013-11-20 09:50:00,66.68,66.81,66.67,66.79,45900.0,41.6356,41.7168,41.6293,41.7043,45900.0
2013-11-20 09:55:00,66.77,66.8,66.73,66.78,31400.0,41.6918,41.7105,41.6668,41.698,31400.0
2013-11-20 10:00:00,66.76,66.83,66.73,66.83,21400.0,41.6855,41.7293,41.6668,41.7293,21400.0
2013-11-20 10:05:00,66.83,66.85,66.8,66.83,27100.0,41.7293,41.7417,41.7105,41.7293,27100.0
2013-11-20 10:10:00,66.84,67.01,66.84,67.0,33900.0,41.7355,41.8416,41.7355,41.8354,33900.0
2013-11-20 10:15:00,67.0,67.05,66.97,67.0,30700.0,41.8354,41.8666,41.8167,41.8354,30700.0
2013-11-20 10:20:00,67.0,67.27,66.99,67.19,74100.0,41.8354,42.004,41.8292,41.954,74100.0
2013-11-20 10:25:00,67.19,67.22,67.09,67.18,66200.0,41.954,41.9728,41.8916,41.9478,66200.0
2013-11-20 10:30:00,67.17,67.19,67.06,67.06,27100.0,41.9416,41.954,41.8729,41.8729,27100.0
2013-11-20 10:35:00,67.04,67.04,66.88,66.93,50000.0,41.8604,41.8604,41.7605,41.7917,50000.0
2013-11-20 10:40:00,66.9,66.94,66.88,66.9,33300.0,41.773,41.7979,41.7605,41.773,33300.0
2013-11-20 10:45:00,66.9,67.01,66.9,67.0,54000.0,41.773,41.8416,41.773,41.8354,54000.0
2013-11-20 10:50:00,66.99,67.04,66.98,67.03,14200.0,41.8292,41.8604,41.8229,41.8541,14200.0
2013-11-20 10:55:00,67.01,67.01,66.97,67.01,20000.0,41.8416,41.8416,41.8167,41.8416,20000.0
2013-11-20 11:00:00,67.0,67.0,66.87,66.89,13400.0,41.8354,41.8354,41.7542,41.7667,13400.0
2013-11-20 11:05:00,66.87,66.95,66.86,66.94,12100.0,41.7542,41.8042,41.748,41.7979,12100.0
2013-11-20 11:10:00,66.92,66.93,66.87,66.88,13000.0,41.7855,41.7917,41.7542,41.7605,13000.0
2013-11-20 11:15:00,66.89,66.95,66.87,66.9,99300.0,41.7667,41.8042,41.7542,41.773,99300.0
2013-11-20 11:20:00,66.88,66.92,66.88,66.9,13100.0,41.7605,41.7855,41.7605,41.773,13100.0
2013-11-20 11:25:00,66.91,66.95,66.91,66.92,16300.0,41.7792,41.8042,41.7792,41.7855,16300.0
2013-11-20 11:30:00,66.91,66.93,66.89,66.91,19400.0,41.7792,41.7917,41.7667,41.7792,19400.0
2013-11-20 11:35:00,66.9,66.95,66.9,66.91,27800.0,41.773,41.8042,41.773,41.7792,27800.0
2013-11-20 11:40:00,66.9,66.91,66.88,66.89,25700.0,41.773,41.7792,41.7605,41.7667,25700.0
2013-11-20 11:45:00,66.9,66.95,66.9,66.95,10200.0,41.773,41.8042,41.773,41.8042,10200.0
2013-11-20 11:50:00,66.95,66.99,66.95,66.98,13400.0,41.8042,41.8292,41.8042,41.8229,13400.0
2013-11-20 11:55:00,66.98,66.99,66.94,66.95,12500.0,41.8229,41.8292,41.7979,41.8042,12500.0
2013-11-20 12:00:00,66.95,66.99,66.94,66.95,17900.0,41.8042,41.8292,41.7979,41.8042,17900.0
2013-11-20 12:05:00,66.96,66.97,66.94,66.95,13100.0,41.8104,41.8167,41.7979,41.8042,13100.0
2013-11-20 12:10:00,66.95,66.96,66.93,66.95,7900.0,41.8042,41.8104,41.7917,41.8042,7900.0
2013-11-20 12:15:00,66.95,66.95,66.94,66.94,7600.0,41.8042,41.8042,41.7979,41.7979,7600.0
2013-11-20 12:20:00,66.94,66.97,66.93,66.93,11800.0,41.7979,41.8167,41.7917,41.7917,11800.0
2013-11-20 12:25:00,66.93,66.95,66.93,66.95,12200.0,41.7917,41.8042,41.7917,41.8042,12200.0
2013-11-20 12:30:00,66.95,66.95,66.89,66.91,7100.0,41.8042,41.8042,41.7667,41.7792,7100.0
2013-11-20 12:35:00,66.91,66.94,66.9,66.9,10300.0,41.7792,41.7979,41.773,41.773,10300.0
2013-11-20 12:40:00,66.88,66.88,66.84,66.85,10600.0,41.7605,41.7605,41.7355,41.7417,10600.0
2013-11-20 12:45:00,66.86,66.86,66.83,66.86,4500.0,41.748,41.748,41.7293,41.748,4500.0
2013-11-20 12:50:00,66.86,66.88,66.83,66.83,3300.0,41.748,41.7605,41.7293,41.7293,3300.0
2013-11-20 12:55:00,66.84,66.84,66.78,66.8,9700.0,41.7355,41.7355,41.698,41.7105,9700.0
2013-11-20 13:00:00,66.8,66.81,66.77,66.79,6600.0,41.7105,41.7168,41.6918,41.7043,6600.0
2013-11-20 13:05:00,66.8,66.81,66.79,66.8,11900.0,41.7105,41.7168,41.7043,41.7105,11900.0
2013-11-20 13:10:00,66.79,66.81,66.78,66.79,7700.0,41.7043,41.7168,41.698,41.7043,7700.0
2013-11-20 13:15:00,66.79,66.79,66.75,66.77,11900.0,41.7043,41.7043,41.6793,41.6918,11900.0
2013-11-20 13:20:00,66.78,66.78,66.69,66.69,17300.0,41.698,41.698,41.6418,41.6418,17300.0
2013-11-20 13:25:00,66.7,66.7,66.67,66.69,13600.0,41.6481,41.6481,41.6293,41.6418,13600.0
2013-11-20 13:30:00,66.68,66.75,66.67,66.73,54800.0,41.6356,41.6793,41.6293,41.6668,54800.0
2013-11-20 13:35:00,66.73,66.74,66.72,66.73,14500.0,41.6668,41.6731,41.6606,41.6668,14500.0
2013-11-20 13:40:00,66.74,66.77,66.74,66.76,13500.0,41.6731,41.6918,41.6731,41.6855,13500.0
2013-11-20 13:45:00,66.77,66.78,66.75,66.75,14500.0,41.6918,41.698,41.6793,41.6793,14500.0
2013-11-20 13:50:00,66.75,66.78,66.74,66.78,8800.0,41.6793,41.698,41.6731,41.698,8800.0
2013-11-20 13:55:00,66.78,66.78,66.74,66.74,9100.0,41.698,41.698,41.6731,41.6731,9100.0
2013-11-20 14:00:00,66.74,66.77,66.56,66.75,38600.0,41.6731,41.6918,41.5607,41.6793,38600.0
2013-11-20 14:05:00,66.74,66.74,66.57,66.58,25700.0,41.6731,41.6731,41.5669,41.5732,25700.0
2013-11-20 14:10:00,66.57,66.59,66.28,66.3,47100.0,41.5669,41.5794,41.3858,41.3983,47100.0
2013-11-20 14:15:00,66.28,66.52,66.25,66.49,44400.0,41.3858,41.5357,41.3671,41.517,44400.0
2013-11-20 14:20:00,66.49,66.53,66.38,66.44,26300.0,41.517,41.5419,41.4483,41.4857,26300.0
2013-11-20 14:25:00,66.44,66.46,66.37,66.37,49100.0,41.4857,41.4982,41.442,41.442,49100.0
2013-11-20 14:30:00,66.37,66.38,66.26,66.28,26500.0,41.442,41.4483,41.3733,41.3858,26500.0
2013-11-20 14:35:00,66.27,66.29,66.16,66.18,25000.0,41.3796,41.3921,41.3109,41.3234,25000.0
2013-11-20 14:40:00,66.16,66.16,66.0,66.1,79200.0,41.3109,41.3109,41.211,41.2734,79200.0
2013-11-20 14:45:00,66.12,66.18,66.06,66.18,30800.0,41.2859,41.3234,41.2485,41.3234,30800.0
2013-11-20 14:50:00,66.16,66.16,66.03,66.06,76900.0,41.3109,41.3109,41.2297,41.2485,76900.0
2013-11-20 14:55:00,66.06,66.07,65.96,66.02,34800.0,41.2485,41.2547,41.186,41.2235,34800.0
2013-11-20 15:00:00,66.02,66.05,65.88,65.89,49200.0,41.2235,41.2422,41.1361,41.1423,49200.0
2013-11-20 15:05:00,65.89,65.9,65.69,65.73,54000.0,41.1423,41.1486,41.0174,41.0424,54000.0
2013-11-20 15:10:00,65.73,65.81,65.71,65.75,66100.0,41.0424,41.0924,41.0299,41.0549,66100.0
2013-11-20 15:15:00,65.76,65.81,65.73,65.75,34800.0,41.0611,41.0924,41.0424,41.0549,34800.0
2013-11-20 15:20:00,65.76,65.81,65.7,65.77,116800.0,41.0611,41.0924,41.0237,41.0674,116800.0
2013-11-20 15:25:00,65.78,65.81,65.76,65.77,50600.0,41.0736,41.0924,41.0611,41.0674,50600.0
2013-11-20 15:30:00,65.77,65.78,65.67,65.71,49300.0,41.0674,41.0736,41.0049,41.0299,49300.0
2013-11-20 15:35:00,65.72,65.72,65.65,65.7,104600.0,41.0362,41.0362,40.9925,41.0237,104600.0
2013-11-20 15:40:00,65.7,65.82,65.69,65.74,57400.0,41.0237,41.0986,41.0174,41.0486,57400.0
2013-11-20 15:45:00,65.75,65.83,65.75,65.83,83200.0,41.0549,41.1048,41.0549,41.1048,83200.0
2013-11-20 15:50:00,65.82,65.85,65.79,65.81,105700.0,41.0986,41.1173,41.0799,41.0924,105700.0
2013-11-20 15:55:00,65.81,65.9,65.81,65.87,127300.0,41.0924,41.1486,41.0924,41.1298,127300.0
2013-11-21 09:30:00,66.02,66.24,66.0,66.13,47900.0,41.2235,41.3609,41.211,41.2922,47900.0
2013-11-21 09:35:00,66.11,66.11,65.75,65.79,42100.0,41.2797,41.2797,41.0549,41.0799,42100.0
2013-11-21 09:40:00,65.84,65.98,65.84,65.97,28200.0,41.1111,41.1985,41.1111,41.1923,28200.0
2013-11-21 09:45:00,65.98,65.99,65.88,65.97,61200.0,41.1985,41.2047,41.1361,41.1923,61200.0
2013-11-21 09:50:00,65.97,66.01,65.94,65.96,22900.0,41.1923,41.2172,41.1735,41.186,22900.0
2013-11-21 09:55:00,65.94,66.08,65.94,66.04,28600.0,41.1735,41.2609,41.1735,41.236,28600.0
2013-11-21 10:00:00,66.05,66.16,66.04,66.08,44800.0,41.2422,41.3109,41.236,41.2609,44800.0
2013-11-21 10:05:00,66.08,66.12,66.05,66.11,54200.0,41.2609,41.2859,41.2422,41.2797,54200.0
2013-11-21 10:10:00,66.12,66.17,66.1,66.15,45500.0,41.2859,41.3171,41.2734,41.3047,45500.0
2013-11-21 10:15:00,66.14,66.18,66.13,66.14,29900.0,41.2984,41.3234,41.2922,41.2984,29900.0
2013-11-21 10:20:00,66.16,66.2,66.11,66.12,16100.0,41.3109,41.3359,41.2797,41.2859,16100.0
2013-11-21 10:25:00,66.12,66.12,66.02,66.02,15000.0,41.2859,41.2859,41.2235,41.2235,15000.0
2013-11-21 10:30:00,66.02,66.15,66.02,66.12,19600.0,41.2235,41.3047,41.2235,41.2859,19600.0
2013-11-21 10:35:00,66.12,66.13,66.09,66.09,11700.0,41.2859,41.2922,41.2672,41.2672,11700.0
2013-11-21 10:40:00,66.1,66.21,66.1,66.2,27900.0,41.2734,41.3421,41.2734,41.3359,27900.0
2013-11-21 10:45:00,66.2,66.25,66.19,66.2,61200.0,41.3359,41.3671,41.3296,41.3359,61200.0
2013-11-21 10:50:00,66.21,66.36,66.21,66.35,125100.0,41.3421,41.4358,41.3421,41.4295,125100.0
2013-11-21 10:55:00,66.33,66.4,66.31,66.38,43600.0,41.417,41.4608,41.4046,41.4483,43600.0
2013-11-21 11:00:00,66.38,66.42,66.34,66.39,46400.0,41.4483,41.4732,41.4233,41.4545,46400.0
2013-11-21 11:05:00,66.4,66.41,66.31,66.33,18400.0,41.4608,41.467,41.4046,41.417,18400.0
2013-11-21 11:10:00,66.35,66.36,66.33,66.34,7900.0,41.4295,41.4358,41.417,41.4233,7900.0
2013-11-21 11:15:00,66.33,66.36,66.32,66.35,10300.0,41.417,41.4358,41.4108,41.4295,10300.0
2013-11-21 11:20:00,66.35,66.35,66.29,66.31,11300.0,41.4295,41.4295,41.3921,41.4046,11300.0
2013-11-21 11:25:00,66.31,66.34,66.28,66.34,9900.0,41.4046,41.4233,41.3858,41.4233,9900.0
2013-11-21 11:30:00,66.35,66.37,66.33,66.37,10400.0,41.4295,41.442,41.417,41.442,10400.0
2013-11-21 11:35:00,66.36,66.36,66.31,66.31,14600.0,41.4358,41.4358,41.4046,41.4046,14600.0
2013-11-21 11:40:00,66.31,66.32,66.27,66.32,25400.0,41.4046,41.4108,41.3796,41.4108,25400.0
2013-11-21 11:45:00,66.33,66.4,66.33,66.4,19100.0,41.417,41.4608,41.417,41.4608,19100.0
2013-11-21 11:50:00,66.41,66.43,66.39,66.4,10500.0,41.467,41.4795,41.4545,41.4608,10500.0
2013-11-21 11:55:00,66.4,66.47,66.39,66.44,16500.0,41.4608,41.5045,41.4545,41.4857,16500.0
2013-11-21 12:00:00,66.43,66.44,66.4,66.4,13300.0,41.4795,41.4857,41.4608,41.4608,13300.0
2013-11-21 12:05:00,66.4,66.43,66.39,66.41,35200.0,41.4608,41.4795,41.4545,41.467,35200.0
2013-11-21 12:10:00,66.43,66.45,66.38,66.42,38700.0,41.4795,41.492,41.4483,41.4732,38700.0
2013-11-21 12:15:00,66.42,66.44,66.4,66.44,10600.0,41.4732,41.4857,41.4608,41.4857,10600.0
2013-11-21 12:20:00,66.44,66.44,66.42,66.43,4600.0,41.4857,41.4857,41.4732,41.4795,4600.0
2013-11-21 12:25:00,66.43,66.44,66.4,66.44,10300.0,41.4795,41.4857,41.4608,41.4857,10300.0
2013-11-21 12:30:00,66.43,66.44,66.39,66.4,15200.0,41.4795,41.4857,41.4545,41.4608,15200.0
2013-11-21 12:35:00,66.4,66.4,66.33,66.34,10600.0,41.4608,41.4608,41.417,41.4233,10600.0
2013-11-21 12:40:00,66.34,66.34,66.27,66.3,9400.0,41.4233,41.4233,41.3796,41.3983,9400.0
2013-11-21 12:45:00,66.3,66.32,66.29,66.29,30000.0,41.3983,41.4108,41.3921,41.3921,30000.0
2013-11-21 12:50:00,66.29,66.33,66.29,66.33,15100.0,41.3921,41.417,41.3921,41.417,15100.0
2013-11-21 12:55:00,66.33,66.33,66.29,66.3,11800.0,41.417,41.417,41.3921,41.3983,11800.0
2013-11-21 13:00:00,66.3,66.34,66.28,66.33,15600.0,41.3983,41.4233,41.3858,41.417,15600.0
2013-11-21 13:05:00,66.32,66.32,66.28,66.3,26100.0,41.4108,41.4108,41.3858,41.3983,26100.0
2013-11-21 13:10:00,66.3,66.31,66.23,66.25,21900.0,41.3983,41.4046,41.3546,41.3671,21900.0
2013-11-21 13:15:00,66.26,66.32,66.25,66.32,21200.0,41.3733,41.4108,41.3671,41.4108,21200.0
2013-11-21 13:20:00,66.32,66.35,66.32,66.33,25900.0,41.4108,41.4295,41.4108,41.417,25900.0
2013-11-21 13:25:00,66.33,66.37,66.32,66.35,34400.0,41.417,41.442,41.4108,41.4295,34400.0
2013-11-21 13:30:00,66.36,66.37,66.35,66.36,9600.0,41.4358,41.442,41.4295,41.4358,9600.0
2013-11-21 13:35:00,66.36,66.36,66.34,66.35,6900.0,41.4358,41.4358,41.4233,41.4295,6900.0
2013-11-21 13:40:00,66.34,66.43,66.34,66.4,45400.0,41.4233,41.4795,41.4233,41.4608,45400.0
2013-11-21 13:45:00,66.4,66.45,66.4,66.44,48900.0,41.4608,41.492,41.4608,41.4857,48900.0
2013-11-21 13:50:00,66.43,66.45,66.42,66.43,21800.0,41.4795,41.492,41.4732,41.4795,21800.0
2013-11-21 13:55:00,66.42,66.43,66.38,66.42,10700.0,41.4732,41.4795,41.4483,41.4732,10700.0
2013-11-21 14:00:00,66.42,66.47,66.41,66.42,28800.0,41.4732,41.5045,41.467,41.4732,28800.0
2013-11-21 14:05:00,66.41,66.43,66.39,66.43,149900.0,41.467,41.4795,41.4545,41.4795,149900.0
2013-11-21 14:10:00,66.43,66.45,66.42,66.42,50300.0,41.4795,41.492,41.4732,41.4732,50300.0
2013-11-21 14:15:00,66.43,66.47,66.43,66.45,38500.0,41.4795,41.5045,41.4795,41.492,38500.0
2013-11-21 14:20:00,66.45,66.48,66.43,66.44,21800.0,41.492,41.5107,41.4795,41.4857,21800.0
2013-11-21 14:25:00,66.44,66.49,66.43,66.46,134600.0,41.4857,41.517,41.4795,41.4982,134600.0
2013-11-21 14:30:00,66.47,66.47,66.43,66.44,38500.0,41.5045,41.5045,41.4795,41.4857,38500.0
2013-11-21 14:35:00,66.44,66.44,66.42,66.43,80100.0,41.4857,41.4857,41.4732,41.4795,80100.0
2013-11-21 14:40:00,66.44,66.5,66.42,66.48,36500.0,41.4857,41.5232,41.4732,41.5107,36500.0
2013-11-21 14:45:00,66.49,66.49,66.43,66.43,48100.0,41.517,41.517,41.4795,41.4795,48100.0
2013-11-21 14:50:00,66.44,66.47,66.43,66.44,22800.0,41.4857,41.5045,41.4795,41.4857,22800.0
2013-11-21 14:55:00,66.44,66.46,66.43,66.43,29400.0,41.4857,41.4982,41.4795,41.4795,29400.0
2013-11-21 15:00:00,66.43,66.47,66.42,66.46,81700.0,41.4795,41.5045,41.4732,41.4982,81700.0
2013-11-21 15:05:00,66.47,66.47,66.43,66.44,62800.0,41.5045,41.5045,41.4795,41.4857,62800.0
2013-11-21 15:10:00,66.44,66.48,66.43,66.44,93900.0,41.4857,41.5107,41.4795,41.4857,93900.0
2013-11-21 15:15:00,66.44,66.48,66.44,66.45,39800.0,41.4857,41.5107,41.4857,41.492,39800.0
2013-11-21 15:20:00,66.45,66.5,66.45,66.48,27900.0,41.492,41.5232,41.492,41.5107,27900.0
2013-11-21 15:25:00,66.48,66.51,66.45,66.51,59800.0,41.5107,41.5294,41.492,41.5294,59800.0
2013-11-21 15:30:00,66.51,66.51,66.42,66.43,44200.0,41.5294,41.5294,41.4732,41.4795,44200.0
2013-11-21 15:35:00,66.42,66.46,66.42,66.45,69300.0,41.4732,41.4982,41.4732,41.492,69300.0
2013-11-21 15:40:00,66.46,66.47,66.42,66.42,73400.0,41.4982,41.5045,41.4732,41.4732,73400.0
2013-11-21 15:45:00,66.42,66.42,66.35,66.35,69500.0,41.4732,41.4732,41.4295,41.4295,69500.0
2013-11-21 15:50:00,66.35,66.38,66.33,66.35,104700.0,41.4295,41.4483,41.417,41.4295,104700.0
2013-11-21 15:55:00,66.35,66.41,66.35,66.4,57500.0,41.4295,41.467,41.4295,41.4608,57500.0
2013-11-22 09:30:00,66.48,66.55,66.24,66.24,37100.0,41.5107,41.5544,41.3609,41.3609,37100.0
2013-11-22 09:35:00,66.26,66.27,66.16,66.26,11000.0,41.3733,41.3796,41.3109,41.3733,11000.0
2013-11-22 09:40:00,66.32,66.36,66.2,66.21,10400.0,41.4108,41.4358,41.3359,41.3421,10400.0
2013-11-22 09:45:00,66.21,66.31,66.12,66.12,43800.0,41.3421,41.4046,41.2859,41.2859,43800.0
2013-11-22 09:50:00,66.11,66.17,66.02,66.17,174800.0,41.2797,41.3171,41.2235,41.3171,174800.0
2013-11-22 09:55:00,66.17,66.24,66.1,66.11,42100.0,41.3171,41.3609,41.2734,41.2797,42100.0
2013-11-22 10:00:00,66.12,66.24,66.1,66.17,25000.0,41.2859,41.3609,41.2734,41.3171,25000.0
2013-11-22 10:05:00,66.16,66.17,66.03,66.03,14300.0,41.3109,41.3171,41.2297,41.2297,14300.0
2013-11-22 10:10:00,66.03,66.05,66.01,66.01,18900.0,41.2297,41.2422,41.2172,41.2172,18900.0
2013-11-22 10:15:00,66.02,66.07,66.0,66.05,62800.0,41.2235,41.2547,41.211,41.2422,62800.0
2013-11-22 10:20:00,66.04,66.05,65.96,65.97,25600.0,41.236,41.2422,41.186,41.1923,25600.0
2013-11-22 10:25:00,65.98,65.99,65.85,65.85,27300.0,41.1985,41.2047,41.1173,41.1173,27300.0
2013-11-22 10:30:00,65.86,65.88,65.83,65.83,18400.0,41.1236,41.1361,41.1048,41.1048,18400.0
2013-11-22 10:35:00,65.83,65.89,65.82,65.86,20800.0,41.1048,41.1423,41.0986,41.1236,20800.0
2013-11-22 10:40:00,65.84,65.84,65.78,65.8,17800.0,41.1111,41.1111,41.0736,41.0861,17800.0
2013-11-22 10:45:00,65.79,65.84,65.74,65.84,21200.0,41.0799,41.1111,41.0486,41.1111,21200.0
2013-11-22 10:50:00,65.83,65.89,65.8,65.87,23100.0,41.1048,41.1423,41.0861,41.1298,23100.0
2013-11-22 10:55:00,65.89,65.93,65.89,65.91,13000.0,41.1423,41.1673,41.1423,41.1548,13000.0
2013-11-22 11:00:00,65.91,65.94,65.88,65.93,11700.0,41.1548,41.1735,41.1361,41.1673,11700.0
2013-11-22 11:05:00,65.91,65.92,65.86,65.89,16100.0,41.1548,41.161,41.1236,41.1423,16100.0
2013-11-22 11:10:00,65.88,65.89,65.82,65.85,30000.0,41.1361,41.1423,41.0986,41.1173,30000.0
2013-11-22 11:15:00,65.85,65.9,65.85,65.89,8400.0,41.1173,41.1486,41.1173,41.1423,8400.0
2013-11-22 11:20:00,65.89,65.9,65.88,65.9,8200.0,41.1423,41.1486,41.1361,41.1486,8200.0
2013-11-22 11:25:00,65.89,65.92,65.88,65.91,15400.0,41.1423,41.161,41.1361,41.1548,15400.0
2013-11-22 11:30:00,65.91,65.93,65.87,65.92,33800.0,41.1548,41.1673,41.1298,41.161,33800.0
2013-11-22 11:35:00,65.92,65.92,65.88,65.88,11700.0,41.161,41.161,41.1361,41.1361,11700.0
2013-11-22 11:40:00,65.88,65.96,65.87,65.96,11900.0,41.1361,41.186,41.1298,41.186,11900.0
2013-11-22 11:45:00,65.97,65.98,65.96,65.96,18400.0,41.1923,41.1985,41.186,41.186,18400.0
2013-11-22 11:50:00,65.97,66.01,65.96,66.01,14500.0,41.1923,41.2172,41.186,41.2172,14500.0
2013-11-22 11:55:00,66.01,66.04,66.01,66.03,8300.0,41.2172,41.236,41.2172,41.2297,8300.0
2013-11-22 12:00:00,66.02,66.03,65.97,65.99,4400.0,41.2235,41.2297,41.1923,41.2047,4400.0
2013-11-22 12:05:00,65.99,66.02,65.99,66.02,12400.0,41.2047,41.2235,41.2047,41.2235,12400.0
2013-11-22 12:10:00,66.02,66.05,66.0,66.0,10700.0,41.2235,41.2422,41.211,41.211,10700.0
2013-11-22 12:15:00,66.01,66.03,65.99,66.03,6500.0,41.2172,41.2297,41.2047,41.2297,6500.0
2013-11-22 12:20:00,66.02,66.03,65.98,66.0,15600.0,41.2235,41.2297,41.1985,41.211,15600.0
2013-11-22 12:25:00,66.0,66.03,65.99,66.0,10800.0,41.211,41.2297,41.2047,41.211,10800.0
2013-11-22 12:30:00,65.99,66.02,65.99,66.02,12000.0,41.2047,41.2235,41.2047,41.2235,12000.0
2013-11-22 12:35:00,66.01,66.01,65.98,65.98,6100.0,41.2172,41.2172,41.1985,41.1985,6100.0
2013-11-22 12:40:00,65.98,65.99,65.92,65.92,19300.0,41.1985,41.2047,41.161,41.161,19300.0
2013-11-22 12:45:00,65.93,65.97,65.92,65.97,9700.0,41.1673,41.1923,41.161,41.1923,9700.0
2013-11-22 12:50:00,65.98,66.02,65.98,66.02,14100.0,41.1985,41.2235,41.1985,41.2235,14100.0
2013-11-22 12:55:00,66.02,66.05,66.01,66.01,19600.0,41.2235,41.2422,41.2172,41.2172,19600.0
2013-11-22 13:00:00,66.01,66.01,65.99,66.0,7500.0,41.2172,41.2172,41.2047,41.211,7500.0
2013-11-22 13:05:00,66.01,66.02,66.01,66.02,5100.0,41.2172,41.2235,41.2172,41.2235,5100.0
2013-11-22 13:10:00,66.02,66.02,66.0,66.0,7800.0,41.2235,41.2235,41.211,41.211,7800.0
2013-11-22 13:15:00,65.99,66.01,65.96,65.98,79600.0,41.2047,41.2172,41.186,41.1985,79600.0
2013-11-22 13:20:00,65.98,66.02,65.98,65.99,13900.0,41.1985,41.2235,41.1985,41.2047,13900.0
2013-11-22 13:25:00,65.99,66.01,65.96,66.0,10500.0,41.2047,41.2172,41.186,41.211,10500.0
2013-11-22 13:30:00,66.01,66.02,65.99,66.01,10700.0,41.2172,41.2235,41.2047,41.2172,10700.0
2013-11-22 13:35:00,66.01,66.02,65.98,65.98,13700.0,41.2172,41.2235,41.1985,41.1985,13700.0
2013-11-22 13:40:00,65.98,65.99,65.92,65.95,12800.0,41.1985,41.2047,41.161,41.1798,12800.0
2013-11-22 13:45:00,65.95,65.96,65.92,65.92,11400.0,41.1798,41.186,41.161,41.161,11400.0
2013-11-22 13:50:00,65.92,65.92,65.88,65.89,13500.0,41.161,41.161,41.1361,41.1423,13500.0
2013-11-22 13:55:00,65.88,65.89,65.84,65.89,19600.0,41.1361,41.1423,41.1111,41.1423,19600.0
2013-11-22 14:00:00,65.9,65.96,65.89,65.95,16600.0,41.1486,41.186,41.1423,41.1798,16600.0
2013-11-22 14:05:00,65.96,65.99,65.94,65.97,19600.0,41.186,41.2047,41.1735,41.1923,19600.0
2013-11-22 14:10:00,65.97,65.97,65.92,65.92,8700.0,41.1923,41.1923,41.161,41.161,8700.0
2013-11-22 14:15:00,65.92,65.95,65.9,65.92,13500.0,41.161,41.1798,41.1486,41.161,13500.0
2013-11-22 14:20:00,65.92,65.95,65.91,65.94,11700.0,41.161,41.1798,41.1548,41.1735,11700.0
2013-11-22 14:25:00,65.92,66.0,65.92,66.0,12100.0,41.161,41.211,41.161,41.211,12100.0
2013-11-22 14:30:00,66.0,66.03,65.99,66.0,72200.0,41.211,41.2297,41.2047,41.211,72200.0
2013-11-22 14:35:00,66.0,66.01,65.96,65.97,17900.0,41.211,41.2172,41.186,41.1923,17900.0
2013-11-22 14:40:00,65.96,65.97,65.96,65.96,26600.0,41.186,41.1923,41.186,41.186,26600.0
2013-11-22 14:45:00,65.95,65.97,65.93,65.95,38500.0,41.1798,41.1923,41.1673,41.1798,38500.0
2013-11-22 14:50:00,65.95,65.95,65.91,65.92,37400.0,41.1798,41.1798,41.1548,41.161,37400.0
2013-11-22 14:55:00,65.91,65.96,65.9,65.96,36900.0,41.1548,41.186,41.1486,41.186,36900.0
2013-11-22 15:00:00,65.97,65.99,65.95,65.98,20400.0,41.1923,41.2047,41.1798,41.1985,20400.0
2013-11-22 15:05:00,65.97,66.01,65.97,66.01,23800.0,41.1923,41.2172,41.1923,41.2172,23800.0
2013-11-22 15:10:00,66.0,66.07,65.99,66.06,23900.0,41.211,41.2547,41.2047,41.2485,23900.0
2013-11-22 15:15:00,66.07,66.13,66.07,66.09,13900.0,41.2547,41.2922,41.2547,41.2672,13900.0
2013-11-22 15:20:00,66.1,66.11,66.08,66.09,11100.0,41.2734,41.2797,41.2609,41.2672,11100.0
2013-11-22 15:25:00,66.09,66.09,66.06,66.07,13300.0,41.2672,41.2672,41.2485,41.2547,13300.0
2013-11-22 15:30:00,66.07,66.13,66.06,66.13,32700.0,41.2547,41.2922,41.2485,41.2922,32700.0
2013-11-22 15:35:00,66.12,66.14,66.07,66.07,9600.0,41.2859,41.2984,41.2547,41.2547,9600.0
2013-11-22 15:40:00,66.08,66.14,66.07,66.13,18500.0,41.2609,41.2984,41.2547,41.2922,18500.0
2013-11-22 15:45:00,66.13,66.16,66.1,66.15,37900.0,41.2922,41.3109,41.2734,41.3047,37900.0
2013-11-22 15:50:00,66.14,66.15,66.12,66.13,22800.0,41.2984,41.3047,41.2859,41.2922,22800.0
2013-11-22 15:55:00,66.13,66.13,66.06,66.08,135400.0,41.2922,41.2922,41.2485,41.2609,135400.0
2013-11-25 09:30:00,66.16,66.21,66.07,66.16,97900.0,41.3109,41.3421,41.2547,41.3109,97900.0
2013-11-25 09:35:00,66.15,66.16,66.09,66.15,14000.0,41.3047,41.3109,41.2672,41.3047,14000.0
2013-11-25 09:40:00,66.16,66.17,65.95,65.95,70000.0,41.3109,41.3171,41.1798,41.1798,70000.0
2013-11-25 09:45:00,65.92,65.95,65.78,65.93,91500.0,41.161,41.1798,41.0736,41.1673,91500.0
2013-11-25 09:50:00,65.92,65.96,65.9,65.9,18600.0,41.161,41.186,41.1486,41.1486,18600.0
2013-11-25 09:55:00,65.92,65.97,65.89,65.96,13500.0,41.161,41.1923,41.1423,41.186,13500.0
2013-11-25 10:00:00,65.94,65.99,65.89,65.97,17400.0,41.1735,41.2047,41.1423,41.1923,17400.0
2013-11-25 10:05:00,65.99,65.99,65.94,65.94,6600.0,41.2047,41.2047,41.1735,41.1735,6600.0
2013-11-25 10:10:00,65.96,66.05,65.96,65.98,25600.0,41.186,41.2422,41.186,41.1985,25600.0
2013-11-25 10:15:00,65.97,65.99,65.94,65.96,17200.0,41.1923,41.2047,41.1735,41.186,17200.0
2013-11-25 10:20:00,65.98,65.99,65.92,65.92,11300.0,41.1985,41.2047,41.161,41.161,11300.0
2013-11-25 10:25:00,65.92,65.92,65.85,65.86,14600.0,41.161,41.161,41.1173,41.1236,14600.0
2013-11-25 10:30:00,65.85,65.89,65.82,65.89,19700.0,41.1173,41.1423,41.0986,41.1423,19700.0
2013-11-25 10:35:00,65.88,65.98,65.86,65.96,44300.0,41.1361,41.1985,41.1236,41.186,44300.0
2013-11-25 10:40:00,65.97,65.97,65.93,65.94,131200.0,41.1923,41.1923,41.1673,41.1735,131200.0
2013-11-25 10:45:00,65.94,66.0,65.92,65.95,56300.0,41.1735,41.211,41.161,41.1798,56300.0
2013-11-25 10:50:00,65.96,65.96,65.84,65.84,7900.0,41.186,41.186,41.1111,41.1111,7900.0
2013-11-25 10:55:00,65.85,65.86,65.82,65.84,15100.0,41.1173,41.1236,41.0986,41.1111,15100.0
2013-11-25 11:00:00,65.84,65.85,65.81,65.81,19800.0,41.1111,41.1173,41.0924,41.0924,19800.0
2013-11-25 11:05:00,65.82,65.83,65.78,65.8,8300.0,41.0986,41.1048,41.0736,41.0861,8300.0
2013-11-25 11:10:00,65.8,65.82,65.79,65.8,13300.0,41.0861,41.0986,41.0799,41.0861,13300.0
2013-11-25 11:15:00,65.8,65.84,65.79,65.82,31300.0,41.0861,41.1111,41.0799,41.0986,31300.0
2013-11-25 11:20:00,65.83,65.84,65.81,65.84,19600.0,41.1048,41.1111,41.0924,41.1111,19600.0
2013-11-25 11:25:00,65.84,65.85,65.81,65.83,13300.0,41.1111,41.1173,41.0924,41.1048,13300.0
2013-11-25 11:30:00,65.82,65.86,65.82,65.84,7800.0,41.0986,41.1236,41.0986,41.1111,7800.0
2013-11-25 11:35:00,65.84,65.87,65.84,65.87,28200.0,41.1111,41.1298,41.1111,41.1298,28200.0
2013-11-25 11:40:00,65.87,65.89,65.86,65.87,13200.0,41.1298,41.1423,41.1236,41.1298,13200.0
2013-11-25 11:45:00,65.87,65.89,65.87,65.88,19200.0,41.1298,41.1423,41.1298,41.1361,19200.0
2013-11-25 11:50:00,65.88,65.93,65.88,65.92,31500.0,41.1361,41.1673,41.1361,41.161,31500.0
2013-11-25 11:55:00,65.93,65.94,65.91,65.92,18300.0,41.1673,41.1735,41.1548,41.161,18300.0
2013-11-25 12:00:00,65.91,65.93,65.88,65.91,21300.0,41.1548,41.1673,41.1361,41.1548,21300.0
2013-11-25 12:05:00,65.92,65.92,65.88,65.88,31100.0,41.161,41.161,41.1361,41.1361,31100.0
2013-11-25 12:10:00,65.87,65.87,65.83,65.84,11900.0,41.1298,41.1298,41.1048,41.1111,11900.0
2013-11-25 12:15:00,65.85,65.87,65.84,65.85,13600.0,41.1173,41.1298,41.1111,41.1173,13600.0
2013-11-25 12:20:00,65.85,65.86,65.84,65.84,17000.0,41.1173,41.1236,41.1111,41.1111,17000.0
2013-11-25 12:25:00,65.84,65.87,65.84,65.86,8700.0,41.1111,41.1298,41.1111,41.1236,8700.0
2013-11-25 12:30:00,65.87,65.88,65.83,65.83,18700.0,41.1298,41.1361,41.1048,41.1048,18700.0
2013-11-25 12:35:00,65.84,65.94,65.84,65.93,12100.0,41.1111,41.1735,41.1111,41.1673,12100.0
2013-11-25 12:40:00,65.94,65.94,65.89,65.91,16400.0,41.1735,41.1735,41.1423,41.1548,16400.0
2013-11-25 12:45:00,65.91,65.92,65.87,65.87,13200.0,41.1548,41.161,41.1298,41.1298,13200.0
2013-11-25 12:50:00,65.87,65.88,65.84,65.86,9700.0,41.1298,41.1361,41.1111,41.1236,9700.0
2013-11-25 12:55:00,65.85,65.91,65.85,65.9,13100.0,41.1173,41.1548,41.1173,41.1486,13100.0
2013-11-25 13:00:00,65.89,65.9,65.85,65.85,18700.0,41.1423,41.1486,41.1173,41.1173,18700.0
2013-11-25 13:05:00,65.85,65.86,65.82,65.84,19200.0,41.1173,41.1236,41.0986,41.1111,19200.0
2013-11-25 13:10:00,65.85,65.9,65.85,65.85,18900.0,41.1173,41.1486,41.1173,41.1173,18900.0
2013-11-25 13:15:00,65.85,65.86,65.83,65.83,6800.0,41.1173,41.1236,41.1048,41.1048,6800.0
2013-11-25 13:20:00,65.83,65.86,65.82,65.83,17900.0,41.1048,41.1236,41.0986,41.1048,17900.0
2013-11-25 13:25:00,65.83,65.83,65.78,65.78,11700.0,41.1048,41.1048,41.0736,41.0736,11700.0
2013-11-25 13:30:00,65.79,65.82,65.78,65.81,21800.0,41.0799,41.0986,41.0736,41.0924,21800.0
2013-11-25 13:35:00,65.82,65.83,65.79,65.8,27600.0,41.0986,41.1048,41.0799,41.0861,27600.0
2013-11-25 13:40:00,65.8,65.81,65.78,65.78,17200.0,41.0861,41.0924,41.0736,41.0736,17200.0
2013-11-25 13:45:00,65.79,65.84,65.78,65.81,21300.0,41.0799,41.1111,41.0736,41.0924,21300.0
2013-11-25 13:50:00,65.81,65.83,65.8,65.8,12000.0,41.0924,41.1048,41.0861,41.0861,12000.0
2013-11-25 13:55:00,65.81,65.83,65.79,65.81,17500.0,41.0924,41.1048,41.0799,41.0924,17500.0
2013-11-25 14:00:00,65.8,65.86,65.8,65.86,15800.0,41.0861,41.1236,41.0861,41.1236,15800.0
2013-11-25 14:05:00,65.86,65.87,65.84,65.85,19500.0,41.1236,41.1298,41.1111,41.1173,19500.0
2013-11-25 14:10:00,65.84,65.88,65.83,65.87,29300.0,41.1111,41.1361,41.1048,41.1298,29300.0
2013-11-25 14:15:00,65.86,65.87,65.83,65.84,18000.0,41.1236,41.1298,41.1048,41.1111,18000.0
2013-11-25 14:20:00,65.83,65.83,65.8,65.81,25700.0,41.1048,41.1048,41.0861,41.0924,25700.0
2013-11-25 14:25:00,65.8,65.81,65.75,65.79,57900.0,41.0861,41.0924,41.0549,41.0799,57900.0
2013-11-25 14:30:00,65.78,65.83,65.78,65.81,53300.0,41.0736,41.1048,41.0736,41.0924,53300.0
2013-11-25 14:35:00,65.81,65.81,65.76,65.77,45800.0,41.0924,41.0924,41.0611,41.0674,45800.0
2013-11-25 14:40:00,65.78,65.81,65.78,65.81,29900.0,41.0736,41.0924,41.0736,41.0924,29900.0
2013-11-25 14:45:00,65.81,65.81,65.79,65.79,22000.0,41.0924,41.0924,41.0799,41.0799,22000.0
2013-11-25 14:50:00,65.78,65.79,65.75,65.77,40000.0,41.0736,41.0799,41.0549,41.0674,40000.0
2013-11-25 14:55:00,65.77,65.79,65.76,65.77,25600.0,41.0674,41.0799,41.0611,41.0674,25600.0
2013-11-25 15:00:00,65.76,65.79,65.76,65.76,24600.0,41.0611,41.0799,41.0611,41.0611,24600.0
2013-11-25 15:05:00,65.77,65.78,65.72,65.72,26900.0,41.0674,41.0736,41.0362,41.0362,26900.0
2013-11-25 15:10:00,65.72,65.76,65.71,65.74,25600.0,41.0362,41.0611,41.0299,41.0486,25600.0
2013-11-25 15:15:00,65.73,65.77,65.72,65.76,34900.0,41.0424,41.0674,41.0362,41.0611,34900.0
2013-11-25 15:20:00,65.78,65.79,65.73,65.74,25600.0,41.0736,41.0799,41.0424,41.0486,25600.0
2013-11-25 15:25:00,65.74,65.81,65.73,65.81,35100.0,41.0486,41.0924,41.0424,41.0924,35100.0
2013-11-25 15:30:00,65.8,65.81,65.75,65.75,18200.0,41.0861,41.0924,41.0549,41.0549,18200.0
2013-11-25 15:35:00,65.75,65.75,65.69,65.73,23200.0,41.0549,41.0549,41.0174,41.0424,23200.0
2013-11-25 15:40:00,65.74,65.74,65.69,65.73,18200.0,41.0486,41.0486,41.0174,41.0424,18200.0
2013-11-25 15:45:00,65.72,65.77,65.71,65.75,26000.0,41.0362,41.0674,41.0299,41.0549,26000.0
2013-11-25 15:50:00,65.74,65.74,65.71,65.72,27600.0,41.0486,41.0486,41.0299,41.0362,27600.0
2013-11-25 15:55:00,65.72,65.77,65.7,65.75,110000.0,41.0362,41.0674,41.0237,41.0549,110000.0
2013-11-26 09:30:00,65.93,65.94,65.66,65.67,55500.0,41.1673,41.1735,40.9987,41.0049,55500.0
2013-11-26 09:35:00,65.67,65.79,65.64,65.73,21900.0,41.0049,41.0799,40.9862,41.0424,21900.0
2013-11-26 09:40:00,65.75,65.75,65.67,65.72,21600.0,41.0549,41.0549,41.0049,41.0362,21600.0
2013-11-26 09:45:00,65.72,65.73,65.62,65.67,25000.0,41.0362,41.0424,40.9737,41.0049,25000.0
2013-11-26 09:50:00,65.65,65.7,65.6,65.63,17000.0,40.9925,41.0237,40.9612,40.98,17000.0
2013-11-26 09:55:00,65.63,65.7,65.54,65.59,27000.0,40.98,41.0237,40.9238,40.955,27000.0
2013-11-26 10:00:00,65.62,65.74,65.6,65.74,23900.0,40.9737,41.0486,40.9612,41.0486,23900.0
2013-11-26 10:05:00,65.75,65.76,65.69,65.7,17400.0,41.0549,41.0611,41.0174,41.0237,17400.0
2013-11-26 10:10:00,65.71,65.8,65.71,65.72,12900.0,41.0299,41.0861,41.0299,41.0362,12900.0
2013-11-26 10:15:00,65.73,65.75,65.68,65.72,16200.0,41.0424,41.0549,41.0112,41.0362,16200.0
2013-11-26 10:20:00,65.72,65.72,65.68,65.7,19100.0,41.0362,41.0362,41.0112,41.0237,19100.0
2013-11-26 10:25:00,65.71,65.75,65.71,65.75,15000.0,41.0299,41.0549,41.0299,41.0549,15000.0
2013-11-26 10:30:00,65.74,65.75,65.66,65.66,10100.0,41.0486,41.0549,40.9987,40.9987,10100.0
2013-11-26 10:35:00,65.67,65.69,65.64,65.69,12200.0,41.0049,41.0174,40.9862,41.0174,12200.0
2013-11-26 10:40:00,65.7,65.75,65.69,65.72,14400.0,41.0237,41.0549,41.0174,41.0362,14400.0
2013-11-26 10:45:00,65.71,65.73,65.7,65.72,15000.0,41.0299,41.0424,41.0237,41.0362,15000.0
2013-11-26 10:50:00,65.72,65.74,65.7,65.7,10300.0,41.0362,41.0486,41.0237,41.0237,10300.0
2013-11-26 10:55:00,65.69,65.72,65.68,65.71,19200.0,41.0174,41.0362,41.0112,41.0299,19200.0
2013-11-26 11:00:00,65.71,65.74,65.69,65.7,10500.0,41.0299,41.0486,41.0174,41.0237,10500.0
2013-11-26 11:05:00,65.71,65.74,65.69,65.71,17200.0,41.0299,41.0486,41.0174,41.0299,17200.0
2013-11-26 11:10:00,65.7,65.7,65.61,65.61,16700.0,41.0237,41.0237,40.9675,40.9675,16700.0
2013-11-26 11:15:00,65.61,65.65,65.6,65.64,14200.0,40.9675,40.9925,40.9612,40.9862,14200.0
2013-11-26 11:20:00,65.64,65.65,65.6,65.6,14900.0,40.9862,40.9925,40.9612,40.9612,14900.0
2013-11-26 11:25:00,65.59,65.6,65.55,65.57,10200.0,40.955,40.9612,40.93,40.9425,10200.0
2013-11-26 11:30:00,65.57,65.57,65.5,65.5,22500.0,40.9425,40.9425,40.8988,40.8988,22500.0
2013-11-26 11:35:00,65.5,65.51,65.47,65.47,16800.0,40.8988,40.905,40.8801,40.8801,16800.0
2013-11-26 11:40:00,65.47,65.47,65.4,65.42,22800.0,40.8801,40.8801,40.8363,40.8488,22800.0
2013-11-26 11:45:00,65.42,65.47,65.41,65.41,17800.0,40.8488,40.8801,40.8426,40.8426,17800.0
2013-11-26 11:50:00,65.41,65.5,65.4,65.5,31300.0,40.8426,40.8988,40.8363,40.8988,31300.0
2013-11-26 11:55:00,65.5,65.55,65.5,65.54,16600.0,40.8988,40.93,40.8988,40.9238,16600.0
2013-11-26 12:00:00,65.54,65.56,65.53,65.56,20800.0,40.9238,40.9363,40.9175,40.9363,20800.0
2013-11-26 12:05:00,65.56,65.61,65.56,65.6,11600.0,40.9363,40.9675,40.9363,40.9612,11600.0
2013-11-26 12:10:00,65.6,65.63,65.58,65.63,11800.0,40.9612,40.98,40.9487,40.98,11800.0
2013-11-26 12:15:00,65.63,65.71,65.63,65.68,18000.0,40.98,41.0299,40.98,41.0112,18000.0
2013-11-26 12:20:00,65.69,65.7,65.63,65.63,18000.0,41.0174,41.0237,40.98,40.98,18000.0
2013-11-26 12:25:00,65.63,65.63,65.58,65.6,16800.0,40.98,40.98,40.9487,40.9612,16800.0
2013-11-26 12:30:00,65.59,65.64,65.59,65.62,17500.0,40.955,40.9862,40.955,40.9737,17500.0
2013-11-26 12:35:00,65.62,65.66,65.61,65.64,13000.0,40.9737,40.9987,40.9675,40.9862,13000.0
2013-11-26 12:40:00,65.65,65.66,65.61,65.62,14700.0,40.9925,40.9987,40.9675,40.9737,14700.0
2013-11-26 12:45:00,65.62,65.68,65.62,65.66,8300.0,40.9737,41.0112,40.9737,40.9987,8300.0
2013-11-26 12:50:00,65.65,65.65,65.6,65.62,11000.0,40.9925,40.9925,40.9612,40.9737,11000.0
2013-11-26 12:55:00,65.63,65.64,65.6,65.61,12000.0,40.98,40.9862,40.9612,40.9675,12000.0
2013-11-26 13:00:00,65.61,65.61,65.57,65.58,12400.0,40.9675,40.9675,40.9425,40.9487,12400.0
2013-11-26 13:05:00,65.57,65.59,65.56,65.58,15600.0,40.9425,40.955,40.9363,40.9487,15600.0
2013-11-26 13:10:00,65.58,65.59,65.55,65.56,8100.0,40.9487,40.955,40.93,40.9363,8100.0
2013-11-26 13:15:00,65.57,65.62,65.56,65.59,24700.0,40.9425,40.9737,40.9363,40.955,24700.0
2013-11-26 13:20:00,65.6,65.63,65.59,65.62,12000.0,40.9612,40.98,40.955,40.9737,12000.0
2013-11-26 13:25:00,65.61,65.65,65.61,65.62,8000.0,40.9675,40.9925,40.9675,40.9737,8000.0
2013-11-26 13:30:00,65.62,65.67,65.61,65.65,18400.0,40.9737,41.0049,40.9675,40.9925,18400.0
2013-11-26 13:35:00,65.65,65.65,65.59,65.6,18300.0,40.9925,40.9925,40.955,40.9612,18300.0
2013-11-26 13:40:00,65.6,65.69,65.6,65.69,20900.0,40.9612,41.0174,40.9612,41.0174,20900.0
2013-11-26 13:45:00,65.68,65.69,65.67,65.67,15500.0,41.0112,41.0174,41.0049,41.0049,15500.0
2013-11-26 13:50:00,65.68,65.69,65.64,65.66,11000.0,41.0112,41.0174,40.9862,40.9987,11000.0
2013-11-26 13:55:00,65.65,65.66,65.61,65.62,6300.0,40.9925,40.9987,40.9675,40.9737,6300.0
2013-11-26 14:00:00,65.62,65.64,65.6,65.62,14400.0,40.9737,40.9862,40.9612,40.9737,14400.0
2013-11-26 14:05:00,65.63,65.63,65.59,65.63,72100.0,40.98,40.98,40.955,40.98,72100.0
2013-11-26 14:10:00,65.63,65.63,65.6,65.62,14100.0,40.98,40.98,40.9612,40.9737,14100.0
2013-11-26 14:15:00,65.61,65.67,65.61,65.66,18300.0,40.9675,41.0049,40.9675,40.9987,18300.0
2013-11-26 14:20:00,65.66,65.68,65.65,65.65,14300.0,40.9987,41.0112,40.9925,40.9925,14300.0
2013-11-26 14:25:00,65.64,65.65,65.61,65.65,16400.0,40.9862,40.9925,40.9675,40.9925,16400.0
2013-11-26 14:30:00,65.65,65.67,65.64,65.65,14200.0,40.9925,41.0049,40.9862,40.9925,14200.0
2013-11-26 14:35:00,65.66,65.67,65.65,65.66,13900.0,40.9987,41.0049,40.9925,40.9987,13900.0
2013-11-26 14:40:00,65.65,65.67,65.64,65.66,20100.0,40.9925,41.0049,40.9862,40.9987,20100.0
2013-11-26 14:45:00,65.66,65.66,65.63,65.64,13000.0,40.9987,40.9987,40.98,40.9862,13000.0
2013-11-26 14:50:00,65.65,65.68,65.65,65.67,29900.0,40.9925,41.0112,40.9925,41.0049,29900.0
2013-11-26 14:55:00,65.67,65.68,65.65,65.65,5600.0,41.0049,41.0112,40.9925,40.9925,5600.0
2013-11-26 15:00:00,65.66,65.66,65.63,65.65,10000.0,40.9987,40.9987,40.98,40.9925,10000.0
2013-11-26 15:05:00,65.65,65.69,65.63,65.68,47700.0,40.9925,41.0174,40.98,41.0112,47700.0
2013-11-26 15:10:00,65.68,65.7,65.66,65.67,29900.0,41.0112,41.0237,40.9987,41.0049,29900.0
2013-11-26 15:15:00,65.68,65.69,65.66,65.67,31000.0,41.0112,41.0174,40.9987,41.0049,31000.0
2013-11-26 15:20:00,65.68,65.69,65.66,65.67,14900.0,41.0112,41.0174,40.9987,41.0049,14900.0
2013-11-26 15:25:00,65.67,65.69,65.66,65.66,20600.0,41.0049,41.0174,40.9987,40.9987,20600.0
2013-11-26 15:30:00,65.66,65.69,65.66,65.67,15400.0,40.9987,41.0174,40.9987,41.0049,15400.0
2013-11-26 15:35:00,65.67,65.68,65.66,65.67,34600.0,41.0049,41.0112,40.9987,41.0049,34600.0
2013-11-26 15:40:00,65.68,65.69,65.66,65.67,35000.0,41.0112,41.0174,40.9987,41.0049,35000.0
2013-11-26 15:45:00,65.67,65.67,65.59,65.6,35400.0,41.0049,41.0049,40.955,40.9612,35400.0
2013-11-26 15:50:00,65.6,65.6,65.56,65.58,58300.0,40.9612,40.9612,40.9363,40.9487,58300.0
2013-11-26 15:55:00,65.58,65.58,65.52,65.53,135400.0,40.9487,40.9487,40.9113,40.9175,135400.0
2013-11-27 09:30:00,65.58,65.76,65.55,65.64,58400.0,40.9487,41.0611,40.93,40.9862,58400.0
2013-11-27 09:35:00,65.61,65.64,65.51,65.59,33600.0,40.9675,40.9862,40.905,40.955,33600.0
2013-11-27 09:40:00,65.58,65.59,65.48,65.51,18400.0,40.9487,40.955,40.8863,40.905,18400.0
2013-11-27 09:45:00,65.51,65.67,65.51,65.64,18000.0,40.905,41.0049,40.905,40.9862,18000.0
2013-11-27 09:50:00,65.65,65.7,65.56,65.56,32500.0,40.9925,41.0237,40.9363,40.9363,32500.0
2013-11-27 09:55:00,65.56,65.66,65.49,65.5,34100.0,40.9363,40.9987,40.8925,40.8988,34100.0
2013-11-27 10:00:00,65.52,65.66,65.52,65.66,54000.0,40.9113,40.9987,40.9113,40.9987,54000.0
2013-11-27 10:05:00,65.66,65.7,65.61,65.61,40900.0,40.9987,41.0237,40.9675,40.9675,40900.0
2013-11-27 10:10:00,65.62,65.69,65.62,65.66,30600.0,40.9737,41.0174,40.9737,40.9987,30600.0
2013-11-27 10:15:00,65.66,65.73,65.65,65.71,23100.0,40.9987,41.0424,40.9925,41.0299,23100.0
2013-11-27 10:20:00,65.69,65.71,65.64,65.7,23300.0,41.0174,41.0299,40.9862,41.0237,23300.0
2013-11-27 10:25:00,65.7,65.74,65.7,65.74,16500.0,41.0237,41.0486,41.0237,41.0486,16500.0
2013-11-27 10:30:00,65.73,65.84,65.73,65.83,22900.0,41.0424,41.1111,41.0424,41.1048,22900.0
2013-11-27 10:35:00,65.83,65.91,65.83,65.89,14200.0,41.1048,41.1548,41.1048,41.1423,14200.0
2013-11-27 10:40:00,65.89,65.96,65.89,65.94,39200.0,41.1423,41.186,41.1423,41.1735,39200.0
2013-11-27 10:45:00,65.94,65.94,65.88,65.92,37300.0,41.1735,41.1735,41.1361,41.161,37300.0
2013-11-27 10:50:00,65.92,65.92,65.84,65.86,27900.0,41.161,41.161,41.1111,41.1236,27900.0
2013-11-27 10:55:00,65.86,65.91,65.86,65.88,28000.0,41.1236,41.1548,41.1236,41.1361,28000.0
2013-11-27 11:00:00,65.88,65.89,65.86,65.88,19000.0,41.1361,41.1423,41.1236,41.1361,19000.0
2013-11-27 11:05:00,65.88,65.91,65.87,65.88,30200.0,41.1361,41.1548,41.1298,41.1361,30200.0
2013-11-27 11:10:00,65.88,65.89,65.85,65.86,21000.0,41.1361,41.1423,41.1173,41.1236,21000.0
2013-11-27 11:15:00,65.87,65.87,65.82,65.83,15300.0,41.1298,41.1298,41.0986,41.1048,15300.0
2013-11-27 11:20:00,65.83,65.87,65.8,65.85,21800.0,41.1048,41.1298,41.0861,41.1173,21800.0
2013-11-27 11:25:00,65.85,65.86,65.81,65.82,27900.0,41.1173,41.1236,41.0924,41.0986,27900.0
2013-11-27 11:30:00,65.81,65.85,65.81,65.83,24200.0,41.0924,41.1173,41.0924,41.1048,24200.0
2013-11-27 11:35:00,65.83,65.85,65.78,65.78,33200.0,41.1048,41.1173,41.0736,41.0736,33200.0
2013-11-27 11:40:00,65.79,65.8,65.74,65.8,26000.0,41.0799,41.0861,41.0486,41.0861,26000.0
2013-11-27 11:45:00,65.8,65.83,65.79,65.82,25000.0,41.0861,41.1048,41.0799,41.0986,25000.0
2013-11-27 11:50:00,65.81,65.85,65.81,65.84,30900.0,41.0924,41.1173,41.0924,41.1111,30900.0
2013-11-27 11:55:00,65.84,65.84,65.81,65.82,17900.0,41.1111,41.1111,41.0924,41.0986,17900.0
2013-11-27 12:00:00,65.81,65.82,65.77,65.79,26200.0,41.0924,41.0986,41.0674,41.0799,26200.0
2013-11-27 12:05:00,65.78,65.81,65.78,65.8,28000.0,41.0736,41.0924,41.0736,41.0861,28000.0
2013-11-27 12:10:00,65.8,65.81,65.74,65.76,30700.0,41.0861,41.0924,41.0486,41.0611,30700.0
2013-11-27 12:15:00,65.75,65.76,65.73,65.73,22700.0,41.0549,41.0611,41.0424,41.0424,22700.0
2013-11-27 12:20:00,65.73,65.77,65.73,65.74,22600.0,41.0424,41.0674,41.0424,41.0486,22600.0
2013-11-27 12:25:00,65.75,65.78,65.75,65.78,37800.0,41.0549,41.0736,41.0549,41.0736,37800.0
2013-11-27 12:30:00,65.78,65.79,65.77,65.77,13500.0,41.0736,41.0799,41.0674,41.0674,13500.0
2013-11-27 12:35:00,65.78,65.8,65.77,65.8,18100.0,41.0736,41.0861,41.0674,41.0861,18100.0
2013-11-27 12:40:00,65.8,65.83,65.79,65.83,25600.0,41.0861,41.1048,41.0799,41.1048,25600.0
2013-11-27 12:45:00,65.83,65.83,65.81,65.83,16600.0,41.1048,41.1048,41.0924,41.1048,16600.0
2013-11-27 12:50:00,65.82,65.83,65.8,65.8,24100.0,41.0986,41.1048,41.0861,41.0861,24100.0
2013-11-27 12:55:00,65.81,65.83,65.75,65.78,28300.0,41.0924,41.1048,41.0549,41.0736,28300.0
2013-11-27 13:00:00,65.78,65.81,65.78,65.8,16900.0,41.0736,41.0924,41.0736,41.0861,16900.0
2013-11-27 13:05:00,65.8,65.85,65.8,65.83,46300.0,41.0861,41.1173,41.0861,41.1048,46300.0
2013-11-27 13:10:00,65.84,65.84,65.79,65.8,25000.0,41.1111,41.1111,41.0799,41.0861,25000.0
2013-11-27 13:15:00,65.8,65.87,65.8,65.87,28500.0,41.0861,41.1298,41.0861,41.1298,28500.0
2013-11-27 13:20:00,65.85,65.93,65.85,65.9,17400.0,41.1173,41.1673,41.1173,41.1486,17400.0
2013-11-27 13:25:00,65.91,65.95,65.88,65.88,19600.0,41.1548,41.1798,41.1361,41.1361,19600.0
2013-11-27 13:30:00,65.87,65.91,65.85,65.89,24500.0,41.1298,41.1548,41.1173,41.1423,24500.0
2013-11-27 13:35:00,65.88,65.89,65.86,65.87,16600.0,41.1361,41.1423,41.1236,41.1298,16600.0
2013-11-27 13:40:00,65.87,65.9,65.87,65.88,17000.0,41.1298,41.1486,41.1298,41.1361,17000.0
2013-11-27 13:45:00,65.88,65.89,65.84,65.84,20800.0,41.1361,41.1423,41.1111,41.1111,20800.0
2013-11-27 13:50:00,65.85,65.87,65.83,65.86,21900.0,41.1173,41.1298,41.1048,41.1236,21900.0
2013-11-27 13:55:00,65.85,65.9,65.84,65.88,23500.0,41.1173,41.1486,41.1111,41.1361,23500.0
2013-11-27 14:00:00,65.88,65.88,65.85,65.85,19600.0,41.1361,41.1361,41.1173,41.1173,19600.0
2013-11-27 14:05:00,65.85,65.87,65.84,65.85,33300.0,41.1173,41.1298,41.1111,41.1173,33300.0
2013-11-27 14:10:00,65.84,65.85,65.83,65.85,14400.0,41.1111,41.1173,41.1048,41.1173,14400.0
2013-11-27 14:15:00,65.85,65.87,65.84,65.86,30000.0,41.1173,41.1298,41.1111,41.1236,30000.0
2013-11-27 14:20:00,65.85,65.92,65.83,65.92,88300.0,41.1173,41.161,41.1048,41.161,88300.0
2013-11-27 14:25:00,65.92,65.93,65.9,65.93,25100.0,41.161,41.1673,41.1486,41.1673,25100.0
2013-11-27 14:30:00,65.92,66.0,65.92,65.97,26100.0,41.161,41.211,41.161,41.1923,26100.0
2013-11-27 14:35:00,65.98,66.03,65.98,66.03,22700.0,41.1985,41.2297,41.1985,41.2297,22700.0
2013-11-27 14:40:00,66.03,66.07,66.02,66.07,80500.0,41.2297,41.2547,41.2235,41.2547,80500.0
2013-11-27 14:45:00,66.06,66.1,66.05,66.09,33900.0,41.2485,41.2734,41.2422,41.2672,33900.0
2013-11-27 14:50:00,66.1,66.11,66.08,66.1,39800.0,41.2734,41.2797,41.2609,41.2734,39800.0
2013-11-27 14:55:00,66.11,66.15,66.11,66.12,50000.0,41.2797,41.3047,41.2797,41.2859,50000.0
2013-11-27 15:00:00,66.13,66.14,66.08,66.14,32100.0,41.2922,41.2984,41.2609,41.2984,32100.0
2013-11-27 15:05:00,66.14,66.15,66.09,66.12,25100.0,41.2984,41.3047,41.2672,41.2859,25100.0
2013-11-27 15:10:00,66.11,66.16,66.11,66.12,65000.0,41.2797,41.3109,41.2797,41.2859,65000.0
2013-11-27 15:15:00,66.13,66.13,66.09,66.1,21800.0,41.2922,41.2922,41.2672,41.2734,21800.0
2013-11-27 15:20:00,66.11,66.11,66.08,66.1,38900.0,41.2797,41.2797,41.2609,41.2734,38900.0
2013-11-27 15:25:00,66.1,66.12,66.08,66.09,21300.0,41.2734,41.2859,41.2609,41.2672,21300.0
2013-11-27 15:30:00,66.1,66.13,66.08,66.08,47900.0,41.2734,41.2922,41.2609,41.2609,47900.0
2013-11-27 15:35:00,66.08,66.09,66.04,66.06,27500.0,41.2609,41.2672,41.236,41.2485,27500.0
2013-11-27 15:40:00,66.06,66.09,66.06,66.08,31500.0,41.2485,41.2672,41.2485,41.2609,31500.0
2013-11-27 15:45:00,66.08,66.11,66.04,66.1,96900.0,41.2609,41.2797,41.236,41.2734,96900.0
2013-11-27 15:50:00,66.11,66.11,66.07,66.09,35100.0,41.2797,41.2797,41.2547,41.2672,35100.0
2013-11-27 15:55:00,66.09,66.16,66.09,66.12,183500.0,41.2672,41.3109,41.2672,41.2859,183500.0
2013-11-29 09:30:00,65.83,66.19,65.83,66.03,131600.0,41.1048,41.3296,41.1048,41.2297,131600.0
2013-11-29 09:35:00,66.05,66.13,66.02,66.06,41200.0,41.2422,41.2922,41.2235,41.2485,41200.0
2013-11-29 09:40:00,66.07,66.1,65.89,66.1,115900.0,41.2547,41.2734,41.1423,41.2734,115900.0
2013-11-29 09:45:00,66.11,66.11,66.01,66.06,75000.0,41.2797,41.2797,41.2172,41.2485,75000.0
2013-11-29 09:50:00,66.07,66.07,65.87,65.89,91200.0,41.2547,41.2547,41.1298,41.1423,91200.0
2013-11-29 09:55:00,65.88,65.88,65.76,65.8,37300.0,41.1361,41.1361,41.0611,41.0861,37300.0
2013-11-29 10:00:00,65.8,65.83,65.79,65.81,46300.0,41.0861,41.1048,41.0799,41.0924,46300.0
2013-11-29 10:05:00,65.81,65.84,65.75,65.75,60100.0,41.0924,41.1111,41.0549,41.0549,60100.0
2013-11-29 10:10:00,65.77,65.8,65.67,65.68,48400.0,41.0674,41.0861,41.0049,41.0112,48400.0
2013-11-29 10:15:00,65.67,65.67,65.62,65.65,32800.0,41.0049,41.0049,40.9737,40.9925,32800.0
2013-11-29 10:20:00,65.64,65.64,65.5,65.52,38800.0,40.9862,40.9862,40.8988,40.9113,38800.0
2013-11-29 10:25:00,65.53,65.53,65.48,65.52,24000.0,40.9175,40.9175,40.8863,40.9113,24000.0
2013-11-29 10:30:00,65.52,65.59,65.52,65.56,24200.0,40.9113,40.955,40.9113,40.9363,24200.0
2013-11-29 10:35:00,65.57,65.62,65.55,65.61,27900.0,40.9425,40.9737,40.93,40.9675,27900.0
2013-11-29 10:40:00,65.61,65.64,65.57,65.64,16200.0,40.9675,40.9862,40.9425,40.9862,16200.0
2013-11-29 10:45:00,65.64,65.64,65.62,65.62,20500.0,40.9862,40.9862,40.9737,40.9737,20500.0
2013-11-29 10:50:00,65.62,65.63,65.58,65.58,30100.0,40.9737,40.98,40.9487,40.9487,30100.0
2013-11-29 10:55:00,65.58,65.59,65.54,65.54,34800.0,40.9487,40.955,40.9238,40.9238,34800.0
2013-11-29 11:00:00,65.55,65.55,65.46,65.52,27700.0,40.93,40.93,40.8738,40.9113,27700.0
2013-11-29 11:05:00,65.52,65.53,65.48,65.48,30000.0,40.9113,40.9175,40.8863,40.8863,30000.0
2013-11-29 11:10:00,65.48,65.49,65.45,65.47,43000.0,40.8863,40.8925,40.8676,40.8801,43000.0
2013-11-29 11:15:00,65.47,65.47,65.44,65.46,30900.0,40.8801,40.8801,40.8613,40.8738,30900.0
2013-11-29 11:20:00,65.46,65.46,65.44,65.44,26300.0,40.8738,40.8738,40.8613,40.8613,26300.0
2013-11-29 11:25:00,65.43,65.44,65.41,65.41,39400.0,40.8551,40.8613,40.8426,40.8426,39400.0
2013-11-29 11:30:00,65.41,65.46,65.4,65.45,30200.0,40.8426,40.8738,40.8363,40.8676,30200.0
2013-11-29 11:35:00,65.45,65.52,65.45,65.52,21600.0,40.8676,40.9113,40.8676,40.9113,21600.0
2013-11-29 11:40:00,65.52,65.61,65.51,65.6,35800.0,40.9113,40.9675,40.905,40.9612,35800.0
2013-11-29 11:45:00,65.59,65.67,65.59,65.67,28500.0,40.955,41.0049,40.955,41.0049,28500.0
2013-11-29 11:50:00,65.68,65.75,65.68,65.71,25600.0,41.0112,41.0549,41.0112,41.0299,25600.0
2013-11-29 11:55:00,65.71,65.71,65.65,65.65,23600.0,41.0299,41.0299,40.9925,40.9925,23600.0
2013-11-29 12:00:00,65.66,65.67,65.57,65.57,19700.0,40.9987,41.0049,40.9425,40.9425,19700.0
2013-11-29 12:05:00,65.58,65.59,65.53,65.59,20600.0,40.9487,40.955,40.9175,40.955,20600.0
2013-11-29 12:10:00,65.59,65.7,65.58,65.7,24600.0,40.955,41.0237,40.9487,41.0237,24600.0
2013-11-29 12:15:00,65.7,65.71,65.69,65.69,14100.0,41.0237,41.0299,41.0174,41.0174,14100.0
2013-11-29 12:20:00,65.7,65.7,65.62,65.64,22200.0,41.0237,41.0237,40.9737,40.9862,22200.0
2013-11-29 12:25:00,65.64,65.7,65.63,65.67,19500.0,40.9862,41.0237,40.98,41.0049,19500.0
2013-11-29 12:30:00,65.67,65.68,65.65,65.67,24600.0,41.0049,41.0112,40.9925,41.0049,24600.0
2013-11-29 12:35:00,65.67,65.67,65.62,65.62,24600.0,41.0049,41.0049,40.9737,40.9737,24600.0
2013-11-29 12:40:00,65.63,65.65,65.62,65.65,22000.0,40.98,40.9925,40.9737,40.9925,22000.0
2013-11-29 12:45:00,65.64,65.65,65.57,65.58,50600.0,40.9862,40.9925,40.9425,40.9487,50600.0
2013-11-29 12:50:00,65.57,65.61,65.48,65.61,33400.0,40.9425,40.9675,40.8863,40.9675,33400.0
2013-11-29 12:55:00,65.6,65.61,65.45,65.48,130600.0,40.9612,40.9675,40.8676,40.8863,130600.0
2013-12-02 09:30:00,65.43,65.45,65.3,65.32,120200.0,40.8551,40.8676,40.7739,40.7864,120200.0
2013-12-02 09:35:00,65.32,65.38,65.14,65.23,44600.0,40.7864,40.8239,40.674,40.7302,44600.0
2013-12-02 09:40:00,65.23,65.25,65.18,65.18,57300.0,40.7302,40.7427,40.699,40.699,57300.0
2013-12-02 09:45:00,65.2,65.2,65.12,65.14,45000.0,40.7115,40.7115,40.6615,40.674,45000.0
2013-12-02 09:50:00,65.14,65.23,65.13,65.2,22600.0,40.674,40.7302,40.6678,40.7115,22600.0
2013-12-02 09:55:00,65.2,65.22,65.02,65.05,47300.0,40.7115,40.724,40.5991,40.6178,47300.0
2013-12-02 10:00:00,65.05,65.05,64.88,65.04,79600.0,40.6178,40.6178,40.5117,40.6116,79600.0
2013-12-02 10:05:00,65.06,65.12,65.02,65.1,93500.0,40.624,40.6615,40.5991,40.649,93500.0
2013-12-02 10:10:00,65.11,65.15,64.98,65.0,66900.0,40.6553,40.6802,40.5741,40.5866,66900.0
2013-12-02 10:15:00,65.05,65.06,64.99,65.02,49400.0,40.6178,40.624,40.5803,40.5991,49400.0
2013-12-02 10:20:00,65.02,65.02,64.97,64.99,40400.0,40.5991,40.5991,40.5679,40.5803,40400.0
2013-12-02 10:25:00,65.0,65.01,64.96,64.96,47500.0,40.5866,40.5928,40.5616,40.5616,47500.0
2013-12-02 10:30:00,64.96,64.97,64.95,64.97,18600.0,40.5616,40.5679,40.5554,40.5679,18600.0
2013-12-02 10:35:00,64.96,64.96,64.88,64.91,57500.0,40.5616,40.5616,40.5117,40.5304,57500.0
2013-12-02 10:40:00,64.91,64.94,64.9,64.91,90500.0,40.5304,40.5491,40.5241,40.5304,90500.0
2013-12-02 10:45:00,64.9,64.94,64.89,64.89,38600.0,40.5241,40.5491,40.5179,40.5179,38600.0
2013-12-02 10:50:00,64.89,64.91,64.88,64.89,41300.0,40.5179,40.5304,40.5117,40.5179,41300.0
2013-12-02 10:55:00,64.89,64.94,64.86,64.94,36100.0,40.5179,40.5491,40.4992,40.5491,36100.0
2013-12-02 11:00:00,64.93,64.94,64.88,64.92,38900.0,40.5429,40.5491,40.5117,40.5366,38900.0
2013-12-02 11:05:00,64.92,64.92,64.9,64.92,44500.0,40.5366,40.5366,40.5241,40.5366,44500.0
2013-12-02 11:10:00,64.92,64.95,64.9,64.93,40200.0,40.5366,40.5554,40.5241,40.5429,40200.0
2013-12-02 11:15:00,64.93,64.97,64.93,64.94,69000.0,40.5429,40.5679,40.5429,40.5491,69000.0
2013-12-02 11:20:00,64.93,65.01,64.93,65.0,85300.0,40.5429,40.5928,40.5429,40.5866,85300.0
2013-12-02 11:25:00,64.99,65.12,64.99,65.06,84900.0,40.5803,40.6615,40.5803,40.624,84900.0
2013-12-02 11:30:00,65.06,65.16,65.06,65.12,48100.0,40.624,40.6865,40.624,40.6615,48100.0
2013-12-02 11:35:00,65.12,65.12,65.07,65.11,38500.0,40.6615,40.6615,40.6303,40.6553,38500.0
2013-12-02 11:40:00,65.11,65.13,65.11,65.13,87500.0,40.6553,40.6678,40.6553,40.6678,87500.0
2013-12-02 11:45:00,65.14,65.17,65.13,65.17,74800.0,40.674,40.6927,40.6678,40.6927,74800.0
2013-12-02 11:50:00,65.17,65.23,65.17,65.21,48600.0,40.6927,40.7302,40.6927,40.7177,48600.0
2013-12-02 11:55:00,65.22,65.32,65.21,65.29,79800.0,40.724,40.7864,40.7177,40.7677,79800.0
2013-12-02 12:00:00,65.28,65.28,65.25,65.25,22700.0,40.7614,40.7614,40.7427,40.7427,22700.0
2013-12-02 12:05:00,65.25,65.3,65.23,65.29,33600.0,40.7427,40.7739,40.7302,40.7677,33600.0
2013-12-02 12:10:00,65.29,65.32,65.29,65.29,30000.0,40.7677,40.7864,40.7677,40.7677,30000.0
2013-12-02 12:15:00,65.29,65.35,65.28,65.34,20200.0,40.7677,40.8051,40.7614,40.7989,20200.0
2013-12-02 12:20:00,65.35,65.47,65.35,65.47,19300.0,40.8051,40.8801,40.8051,40.8801,19300.0
2013-12-02 12:25:00,65.47,65.57,65.47,65.57,23900.0,40.8801,40.9425,40.8801,40.9425,23900.0
2013-12-02 12:30:00,65.59,65.62,65.55,65.57,40800.0,40.955,40.9737,40.93,40.9425,40800.0
2013-12-02 12:35:00,65.57,65.57,65.5,65.51,23900.0,40.9425,40.9425,40.8988,40.905,23900.0
2013-12-02 12:40:00,65.51,65.51,65.45,65.47,17400.0,40.905,40.905,40.8676,40.8801,17400.0
2013-12-02 12:45:00,65.46,65.56,65.46,65.56,35100.0,40.8738,40.9363,40.8738,40.9363,35100.0
2013-12-02 12:50:00,65.56,65.56,65.51,65.53,36200.0,40.9363,40.9363,40.905,40.9175,36200.0
2013-12-02 12:55:00,65.53,65.53,65.47,65.5,46100.0,40.9175,40.9175,40.8801,40.8988,46100.0
2013-12-02 13:00:00,65.5,65.5,65.42,65.42,11000.0,40.8988,40.8988,40.8488,40.8488,11000.0
2013-12-02 13:05:00,65.42,65.43,65.33,65.34,20800.0,40.8488,40.8551,40.7926,40.7989,20800.0
2013-12-02 13:10:00,65.33,65.33,65.27,65.3,40000.0,40.7926,40.7926,40.7552,40.7739,40000.0
2013-12-02 13:15:00,65.3,65.31,65.24,65.25,22600.0,40.7739,40.7802,40.7364,40.7427,22600.0
2013-12-02 13:20:00,65.25,65.29,65.25,65.25,46100.0,40.7427,40.7677,40.7427,40.7427,46100.0
2013-12-02 13:25:00,65.26,65.27,65.24,65.24,19500.0,40.7489,40.7552,40.7364,40.7364,19500.0
2013-12-02 13:30:00,65.23,65.23,65.15,65.17,29700.0,40.7302,40.7302,40.6802,40.6927,29700.0
2013-12-02 13:35:00,65.18,65.18,65.13,65.15,63700.0,40.699,40.699,40.6678,40.6802,63700.0
2013-12-02 13:40:00,65.15,65.15,65.08,65.08,28400.0,40.6802,40.6802,40.6365,40.6365,28400.0
2013-12-02 13:45:00,65.09,65.09,65.05,65.06,17200.0,40.6428,40.6428,40.6178,40.624,17200.0
2013-12-02 13:50:00,65.06,65.1,65.03,65.08,26200.0,40.624,40.649,40.6053,40.6365,26200.0
2013-12-02 13:55:00,65.08,65.12,65.05,65.11,49800.0,40.6365,40.6615,40.6178,40.6553,49800.0
2013-12-02 14:00:00,65.1,65.15,65.1,65.12,16400.0,40.649,40.6802,40.649,40.6615,16400.0
2013-12-02 14:05:00,65.13,65.14,65.04,65.06,50000.0,40.6678,40.674,40.6116,40.624,50000.0
2013-12-02 14:10:00,65.06,65.07,65.01,65.03,35200.0,40.624,40.6303,40.5928,40.6053,35200.0
2013-12-02 14:15:00,65.03,65.03,64.98,65.01,31900.0,40.6053,40.6053,40.5741,40.5928,31900.0
2013-12-02 14:20:00,65.01,65.04,64.99,65.04,16400.0,40.5928,40.6116,40.5803,40.6116,16400.0
2013-12-02 14:25:00,65.04,65.05,65.01,65.05,28000.0,40.6116,40.6178,40.5928,40.6178,28000.0
2013-12-02 14:30:00,65.04,65.09,65.01,65.01,44600.0,40.6116,40.6428,40.5928,40.5928,44600.0
2013-12-02 14:35:00,65.02,65.04,65.01,65.03,25300.0,40.5991,40.6116,40.5928,40.6053,25300.0
2013-12-02 14:40:00,65.03,65.06,65.03,65.05,13800.0,40.6053,40.624,40.6053,40.6178,13800.0
2013-12-02 14:45:00,65.04,65.11,65.02,65.1,52900.0,40.6116,40.6553,40.5991,40.649,52900.0
2013-12-02 14:50:00,65.1,65.13,65.09,65.13,18500.0,40.649,40.6678,40.6428,40.6678,18500.0
2013-12-02 14:55:00,65.13,65.14,65.09,65.09,17900.0,40.6678,40.674,40.6428,40.6428,17900.0
2013-12-02 15:00:00,65.1,65.13,65.1,65.12,28300.0,40.649,40.6678,40.649,40.6615,28300.0
2013-12-02 15:05:00,65.12,65.15,65.11,65.13,24400.0,40.6615,40.6802,40.6553,40.6678,24400.0
2013-12-02 15:10:00,65.14,65.15,65.11,65.11,13900.0,40.674,40.6802,40.6553,40.6553,13900.0
2013-12-02 15:15:00,65.1,65.15,65.1,65.11,12800.0,40.649,40.6802,40.649,40.6553,12800.0
2013-12-02 15:20:00,65.11,65.12,65.08,65.09,14000.0,40.6553,40.6615,40.6365,40.6428,14000.0
2013-12-02 15:25:00,65.1,65.1,65.02,65.04,53700.0,40.649,40.649,40.5991,40.6116,53700.0
2013-12-02 15:30:00,65.03,65.03,64.95,64.98,34700.0,40.6053,40.6053,40.5554,40.5741,34700.0
2013-12-02 15:35:00,64.99,65.04,64.97,65.04,42400.0,40.5803,40.6116,40.5679,40.6116,42400.0
2013-12-02 15:40:00,65.04,65.05,65.01,65.02,79000.0,40.6116,40.6178,40.5928,40.5991,79000.0
2013-12-02 15:45:00,65.02,65.09,65.02,65.06,77800.0,40.5991,40.6428,40.5991,40.624,77800.0
2013-12-02 15:50:00,65.06,65.08,64.99,65.04,106300.0,40.624,40.6365,40.5803,40.6116,106300.0
2013-12-02 15:55:00,65.05,65.09,64.98,65.08,96100.0,40.6178,40.6428,40.5741,40.6365,96100.0
2013-12-03 09:30:00,64.91,65.0,64.74,64.83,96900.0,40.5304,40.5866,40.4242,40.4804,96900.0
2013-12-03 09:35:00,64.86,64.96,64.85,64.85,17400.0,40.4992,40.5616,40.4929,40.4929,17400.0
2013-12-03 09:40:00,64.89,64.95,64.85,64.93,18700.0,40.5179,40.5554,40.4929,40.5429,18700.0
2013-12-03 09:45:00,64.95,64.95,64.72,64.77,38600.0,40.5554,40.5554,40.4118,40.443,38600.0
2013-12-03 09:50:00,64.75,64.79,64.71,64.77,30600.0,40.4305,40.4555,40.4055,40.443,30600.0
2013-12-03 09:55:00,64.77,64.86,64.75,64.82,30200.0,40.443,40.4992,40.4305,40.4742,30200.0
2013-12-03 10:00:00,64.83,64.94,64.83,64.84,37600.0,40.4804,40.5491,40.4804,40.4867,37600.0
2013-12-03 10:05:00,64.86,64.92,64.86,64.87,15500.0,40.4992,40.5366,40.4992,40.5054,15500.0
2013-12-03 10:10:00,64.88,64.95,64.87,64.89,28500.0,40.5117,40.5554,40.5054,40.5179,28500.0
2013-12-03 10:15:00,64.88,64.92,64.87,64.9,27300.0,40.5117,40.5366,40.5054,40.5241,27300.0
2013-12-03 10:20:00,64.9,64.95,64.9,64.92,38800.0,40.5241,40.5554,40.5241,40.5366,38800.0
2013-12-03 10:25:00,64.91,64.94,64.88,64.91,57300.0,40.5304,40.5491,40.5117,40.5304,57300.0
2013-12-03 10:30:00,64.91,64.95,64.89,64.91,26900.0,40.5304,40.5554,40.5179,40.5304,26900.0
2013-12-03 10:35:00,64.92,65.0,64.92,64.99,24900.0,40.5366,40.5866,40.5366,40.5803,24900.0
2013-12-03 10:40:00,65.0,65.0,64.96,65.0,28000.0,40.5866,40.5866,40.5616,40.5866,28000.0
2013-12-03 10:45:00,65.0,65.02,64.98,65.0,38200.0,40.5866,40.5991,40.5741,40.5866,38200.0
2013-12-03 10:50:00,65.01,65.02,64.95,64.98,91900.0,40.5928,40.5991,40.5554,40.5741,91900.0
2013-12-03 10:55:00,64.97,64.97,64.91,64.91,17400.0,40.5679,40.5679,40.5304,40.5304,17400.0
2013-12-03 11:00:00,64.93,64.93,64.88,64.9,14400.0,40.5429,40.5429,40.5117,40.5241,14400.0
2013-12-03 11:05:00,64.9,64.92,64.89,64.9,10600.0,40.5241,40.5366,40.5179,40.5241,10600.0
2013-12-03 11:10:00,64.9,64.94,64.88,64.92,16900.0,40.5241,40.5491,40.5117,40.5366,16900.0
2013-12-03 11:15:00,64.94,64.94,64.91,64.91,14800.0,40.5491,40.5491,40.5304,40.5304,14800.0
2013-12-03 11:20:00,64.92,64.93,64.91,64.92,9400.0,40.5366,40.5429,40.5304,40.5366,9400.0
2013-12-03 11:25:00,64.91,64.92,64.86,64.86,32600.0,40.5304,40.5366,40.4992,40.4992,32600.0
2013-12-03 11:30:00,64.86,64.93,64.85,64.88,34600.0,40.4992,40.5429,40.4929,40.5117,34600.0
2013-12-03 11:35:00,64.89,64.94,64.86,64.92,15000.0,40.5179,40.5491,40.4992,40.5366,15000.0
2013-12-03 11:40:00,64.92,64.98,64.89,64.97,43900.0,40.5366,40.5741,40.5179,40.5679,43900.0
2013-12-03 11:45:00,64.98,65.02,64.97,64.99,23900.0,40.5741,40.5991,40.5679,40.5803,23900.0
2013-12-03 11:50:00,64.99,65.02,64.96,65.0,36100.0,40.5803,40.5991,40.5616,40.5866,36100.0
2013-12-03 11:55:00,64.99,65.04,64.99,65.02,15600.0,40.5803,40.6116,40.5803,40.5991,15600.0
2013-12-03 12:00:00,65.04,65.08,65.04,65.08,18100.0,40.6116,40.6365,40.6116,40.6365,18100.0
2013-12-03 12:05:00,65.08,65.18,65.08,65.18,20900.0,40.6365,40.699,40.6365,40.699,20900.0
2013-12-03 12:10:00,65.17,65.2,65.15,65.16,15600.0,40.6927,40.7115,40.6802,40.6865,15600.0
2013-12-03 12:15:00,65.16,65.19,65.15,65.17,5900.0,40.6865,40.7052,40.6802,40.6927,5900.0
2013-12-03 12:20:00,65.17,65.19,65.17,65.18,11100.0,40.6927,40.7052,40.6927,40.699,11100.0
2013-12-03 12:25:00,65.17,65.21,65.11,65.12,35700.0,40.6927,40.7177,40.6553,40.6615,35700.0
2013-12-03 12:30:00,65.11,65.13,65.09,65.11,44300.0,40.6553,40.6678,40.6428,40.6553,44300.0
2013-12-03 12:35:00,65.13,65.17,65.12,65.14,16000.0,40.6678,40.6927,40.6615,40.674,16000.0
2013-12-03 12:40:00,65.14,65.15,65.11,65.11,12400.0,40.674,40.6802,40.6553,40.6553,12400.0
2013-12-03 12:45:00,65.12,65.13,65.05,65.05,23000.0,40.6615,40.6678,40.6178,40.6178,23000.0
2013-12-03 12:50:00,65.04,65.06,65.02,65.03,15800.0,40.6116,40.624,40.5991,40.6053,15800.0
2013-12-03 12:55:00,65.02,65.02,64.98,65.01,20400.0,40.5991,40.5991,40.5741,40.5928,20400.0
2013-12-03 13:00:00,65.02,65.04,64.99,64.99,16100.0,40.5991,40.6116,40.5803,40.5803,16100.0
2013-12-03 13:05:00,64.99,64.99,64.96,64.98,10900.0,40.5803,40.5803,40.5616,40.5741,10900.0
2013-12-03 13:10:00,64.98,64.99,64.95,64.97,11600.0,40.5741,40.5803,40.5554,40.5679,11600.0
2013-12-03 13:15:00,64.96,64.99,64.93,64.97,17100.0,40.5616,40.5803,40.5429,40.5679,17100.0
2013-12-03 13:20:00,64.97,64.97,64.91,64.92,12800.0,40.5679,40.5679,40.5304,40.5366,12800.0
2013-12-03 13:25:00,64.92,64.92,64.82,64.82,94100.0,40.5366,40.5366,40.4742,40.4742,94100.0
2013-12-03 13:30:00,64.83,64.83,64.78,64.8,51000.0,40.4804,40.4804,40.4492,40.4617,51000.0
2013-12-03 13:35:00,64.8,64.84,64.8,64.84,20900.0,40.4617,40.4867,40.4617,40.4867,20900.0
2013-12-03 13:40:00,64.84,64.85,64.81,64.82,40900.0,40.4867,40.4929,40.4679,40.4742,40900.0
2013-12-03 13:45:00,64.83,64.86,64.81,64.86,63700.0,40.4804,40.4992,40.4679,40.4992,63700.0
2013-12-03 13:50:00,64.87,64.91,64.85,64.91,7200.0,40.5054,40.5304,40.4929,40.5304,7200.0
2013-12-03 13:55:00,64.92,64.93,64.84,64.86,24100.0,40.5366,40.5429,40.4867,40.4992,24100.0
2013-12-03 14:00:00,64.86,64.86,64.82,64.86,12900.0,40.4992,40.4992,40.4742,40.4992,12900.0
2013-12-03 14:05:00,64.86,64.86,64.83,64.83,25500.0,40.4992,40.4992,40.4804,40.4804,25500.0
2013-12-03 14:10:00,64.82,64.87,64.81,64.86,21800.0,40.4742,40.5054,40.4679,40.4992,21800.0
2013-12-03 14:15:00,64.86,64.86,64.78,64.8,15800.0,40.4992,40.4992,40.4492,40.4617,15800.0
2013-12-03 14:20:00,64.78,64.85,64.78,64.82,16000.0,40.4492,40.4929,40.4492,40.4742,16000.0
2013-12-03 14:25:00,64.82,64.85,64.81,64.85,12200.0,40.4742,40.4929,40.4679,40.4929,12200.0
2013-12-03 14:30:00,64.84,64.92,64.81,64.91,41800.0,40.4867,40.5366,40.4679,40.5304,41800.0
2013-12-03 14:35:00,64.91,64.98,64.9,64.97,37000.0,40.5304,40.5741,40.5241,40.5679,37000.0
2013-12-03 14:40:00,64.97,65.02,64.97,65.02,20600.0,40.5679,40.5991,40.5679,40.5991,20600.0
2013-12-03 14:45:00,65.01,65.14,65.01,65.08,25800.0,40.5928,40.674,40.5928,40.6365,25800.0
2013-12-03 14:50:00,65.08,65.09,65.06,65.09,22400.0,40.6365,40.6428,40.624,40.6428,22400.0
2013-12-03 14:55:00,65.09,65.09,65.07,65.09,11800.0,40.6428,40.6428,40.6303,40.6428,11800.0
2013-12-03 15:00:00,65.08,65.08,65.02,65.04,32400.0,40.6365,40.6365,40.5991,40.6116,32400.0
2013-12-03 15:05:00,65.04,65.05,65.02,65.02,9700.0,40.6116,40.6178,40.5991,40.5991,9700.0
2013-12-03 15:10:00,65.02,65.02,64.98,64.98,23600.0,40.5991,40.5991,40.5741,40.5741,23600.0
2013-12-03 15:15:00,64.98,65.02,64.98,65.02,9000.0,40.5741,40.5991,40.5741,40.5991,9000.0
2013-12-03 15:20:00,65.02,65.02,64.94,64.94,18700.0,40.5991,40.5991,40.5491,40.5491,18700.0
2013-12-03 15:25:00,64.94,64.96,64.9,64.91,19600.0,40.5491,40.5616,40.5241,40.5304,19600.0
2013-12-03 15:30:00,64.92,64.97,64.9,64.96,24700.0,40.5366,40.5679,40.5241,40.5616,24700.0
2013-12-03 15:35:00,64.96,64.98,64.95,64.98,17900.0,40.5616,40.5741,40.5554,40.5741,17900.0
2013-12-03 15:40:00,64.97,64.99,64.93,64.98,33800.0,40.5679,40.5803,40.5429,40.5741,33800.0
2013-12-03 15:45:00,64.97,65.03,64.93,65.03,41000.0,40.5679,40.6053,40.5429,40.6053,41000.0
2013-12-03 15:50:00,65.02,65.02,64.94,64.96,33400.0,40.5991,40.5991,40.5491,40.5616,33400.0
2013-12-03 15:55:00,64.96,65.0,64.94,64.97,82500.0,40.5616,40.5866,40.5491,40.5679,82500.0
2013-12-04 09:30:00,64.47,64.7,64.44,64.48,93200.0,40.2556,40.3993,40.2369,40.2619,93200.0
2013-12-04 09:35:00,64.5,64.57,64.39,64.56,38300.0,40.2744,40.3181,40.2057,40.3118,38300.0
2013-12-04 09:40:00,64.55,64.62,64.51,64.61,14100.0,40.3056,40.3493,40.2806,40.3431,14100.0
2013-12-04 09:45:00,64.6,64.6,64.53,64.56,32200.0,40.3368,40.3368,40.2931,40.3118,32200.0
2013-12-04 09:50:00,64.57,64.61,64.52,64.55,39200.0,40.3181,40.3431,40.2869,40.3056,39200.0
2013-12-04 09:55:00,64.55,64.61,64.51,64.58,28700.0,40.3056,40.3431,40.2806,40.3243,28700.0
2013-12-04 10:00:00,64.58,64.93,64.58,64.92,66500.0,40.3243,40.5429,40.3243,40.5366,66500.0
2013-12-04 10:05:00,64.93,65.17,64.89,65.09,187300.0,40.5429,40.6927,40.5179,40.6428,187300.0
2013-12-04 10:10:00,65.11,65.34,65.11,65.34,128800.0,40.6553,40.7989,40.6553,40.7989,128800.0
2013-12-04 10:15:00,65.35,65.54,65.33,65.47,189800.0,40.8051,40.9238,40.7926,40.8801,189800.0
2013-12-04 10:20:00,65.48,65.58,65.47,65.51,64700.0,40.8863,40.9487,40.8801,40.905,64700.0
2013-12-04 10:25:00,65.53,65.57,65.47,65.52,51000.0,40.9175,40.9425,40.8801,40.9113,51000.0
2013-12-04 10:30:00,65.53,65.63,65.52,65.63,29100.0,40.9175,40.98,40.9113,40.98,29100.0
2013-12-04 10:35:00,65.62,65.69,65.5,65.55,41700.0,40.9737,41.0174,40.8988,40.93,41700.0
2013-12-04 10:40:00,65.55,65.62,65.52,65.55,19600.0,40.93,40.9737,40.9113,40.93,19600.0
2013-12-04 10:45:00,65.55,65.56,65.5,65.52,28400.0,40.93,40.9363,40.8988,40.9113,28400.0
2013-12-04 10:50:00,65.52,65.61,65.5,65.61,24500.0,40.9113,40.9675,40.8988,40.9675,24500.0
2013-12-04 10:55:00,65.61,65.62,65.56,65.6,38500.0,40.9675,40.9737,40.9363,40.9612,38500.0
2013-12-04 11:00:00,65.59,65.59,65.53,65.53,22000.0,40.955,40.955,40.9175,40.9175,22000.0
2013-12-04 11:05:00,65.53,65.56,65.5,65.5,19300.0,40.9175,40.9363,40.8988,40.8988,19300.0
2013-12-04 11:10:00,65.51,65.53,65.49,65.49,43800.0,40.905,40.9175,40.8925,40.8925,43800.0
2013-12-04 11:15:00,65.48,65.48,65.4,65.42,22900.0,40.8863,40.8863,40.8363,40.8488,22900.0
2013-12-04 11:20:00,65.41,65.43,65.39,65.4,17000.0,40.8426,40.8551,40.8301,40.8363,17000.0
2013-12-04 11:25:00,65.39,65.4,65.33,65.37,26200.0,40.8301,40.8363,40.7926,40.8176,26200.0
2013-12-04 11:30:00,65.36,65.38,65.34,65.36,42500.0,40.8114,40.8239,40.7989,40.8114,42500.0
2013-12-04 11:35:00,65.35,65.42,65.35,65.42,16800.0,40.8051,40.8488,40.8051,40.8488,16800.0
2013-12-04 11:40:00,65.42,65.5,65.37,65.45,29300.0,40.8488,40.8988,40.8176,40.8676,29300.0
2013-12-04 11:45:00,65.45,65.48,65.45,65.46,12700.0,40.8676,40.8863,40.8676,40.8738,12700.0
2013-12-04 11:50:00,65.47,65.47,65.4,65.43,21300.0,40.8801,40.8801,40.8363,40.8551,21300.0
2013-12-04 11:55:00,65.42,65.47,65.41,65.42,21700.0,40.8488,40.8801,40.8426,40.8488,21700.0
2013-12-04 12:00:00,65.42,65.44,65.33,65.33,39600.0,40.8488,40.8613,40.7926,40.7926,39600.0
2013-12-04 12:05:00,65.35,65.4,65.34,65.4,25000.0,40.8051,40.8363,40.7989,40.8363,25000.0
2013-12-04 12:10:00,65.39,65.4,65.33,65.34,16900.0,40.8301,40.8363,40.7926,40.7989,16900.0
2013-12-04 12:15:00,65.34,65.36,65.29,65.31,23700.0,40.7989,40.8114,40.7677,40.7802,23700.0
2013-12-04 12:20:00,65.31,65.33,65.28,65.31,10100.0,40.7802,40.7926,40.7614,40.7802,10100.0
2013-12-04 12:25:00,65.31,65.34,65.27,65.31,54400.0,40.7802,40.7989,40.7552,40.7802,54400.0
2013-12-04 12:30:00,65.32,65.38,65.31,65.34,17100.0,40.7864,40.8239,40.7802,40.7989,17100.0
2013-12-04 12:35:00,65.33,65.41,65.33,65.41,13000.0,40.7926,40.8426,40.7926,40.8426,13000.0
2013-12-04 12:40:00,65.4,65.42,65.39,65.39,11000.0,40.8363,40.8488,40.8301,40.8301,11000.0
2013-12-04 12:45:00,65.41,65.47,65.41,65.46,26600.0,40.8426,40.8801,40.8426,40.8738,26600.0
2013-12-04 12:50:00,65.45,65.46,65.41,65.42,16700.0,40.8676,40.8738,40.8426,40.8488,16700.0
2013-12-04 12:55:00,65.42,65.45,65.39,65.4,19700.0,40.8488,40.8676,40.8301,40.8363,19700.0
2013-12-04 13:00:00,65.38,65.41,65.35,65.39,8500.0,40.8239,40.8426,40.8051,40.8301,8500.0
2013-12-04 13:05:00,65.38,65.42,65.33,65.34,18700.0,40.8239,40.8488,40.7926,40.7989,18700.0
2013-12-04 13:10:00,65.34,65.37,65.29,65.35,18100.0,40.7989,40.8176,40.7677,40.8051,18100.0
2013-12-04 13:15:00,65.33,65.34,65.27,65.3,19100.0,40.7926,40.7989,40.7552,40.7739,19100.0
2013-12-04 13:20:00,65.3,65.31,65.16,65.2,36200.0,40.7739,40.7802,40.6865,40.7115,36200.0
2013-12-04 13:25:00,65.18,65.21,65.08,65.08,31000.0,40.699,40.7177,40.6365,40.6365,31000.0
2013-12-04 13:30:00,65.07,65.07,65.01,65.01,30000.0,40.6303,40.6303,40.5928,40.5928,30000.0
2013-12-04 13:35:00,65.0,65.09,65.0,65.09,55000.0,40.5866,40.6428,40.5866,40.6428,55000.0
2013-12-04 13:40:00,65.09,65.09,65.06,65.06,35100.0,40.6428,40.6428,40.624,40.624,35100.0
2013-12-04 13:45:00,65.06,65.12,65.05,65.11,51700.0,40.624,40.6615,40.6178,40.6553,51700.0
2013-12-04 13:50:00,65.1,65.11,65.06,65.07,24300.0,40.649,40.6553,40.624,40.6303,24300.0
2013-12-04 13:55:00,65.06,65.07,65.01,65.06,15300.0,40.624,40.6303,40.5928,40.624,15300.0
2013-12-04 14:00:00,65.05,65.09,65.02,65.07,14300.0,40.6178,40.6428,40.5991,40.6303,14300.0
2013-12-04 14:05:00,65.08,65.13,65.06,65.06,20400.0,40.6365,40.6678,40.624,40.624,20400.0
2013-12-04 14:10:00,65.07,65.23,65.07,65.19,22700.0,40.6303,40.7302,40.6303,40.7052,22700.0
2013-12-04 14:15:00,65.2,65.26,65.15,65.25,29800.0,40.7115,40.7489,40.6802,40.7427,29800.0
2013-12-04 14:20:00,65.26,65.28,65.21,65.24,19400.0,40.7489,40.7614,40.7177,40.7364,19400.0
2013-12-04 14:25:00,65.23,65.26,65.2,65.21,28400.0,40.7302,40.7489,40.7115,40.7177,28400.0
2013-12-04 14:30:00,65.21,65.27,65.21,65.26,47000.0,40.7177,40.7552,40.7177,40.7489,47000.0
2013-12-04 14:35:00,65.25,65.29,65.25,65.26,30100.0,40.7427,40.7677,40.7427,40.7489,30100.0
2013-12-04 14:40:00,65.27,65.36,65.27,65.35,25500.0,40.7552,40.8114,40.7552,40.8051,25500.0
2013-12-04 14:45:00,65.36,65.37,65.32,65.36,37700.0,40.8114,40.8176,40.7864,40.8114,37700.0
2013-12-04 14:50:00,65.35,65.39,65.31,65.33,40200.0,40.8051,40.8301,40.7802,40.7926,40200.0
2013-12-04 14:55:00,65.33,65.34,65.29,65.32,22700.0,40.7926,40.7989,40.7677,40.7864,22700.0
2013-12-04 15:00:00,65.32,65.33,65.24,65.24,15100.0,40.7864,40.7926,40.7364,40.7364,15100.0
2013-12-04 15:05:00,65.24,65.24,65.18,65.2,14900.0,40.7364,40.7364,40.699,40.7115,14900.0
2013-12-04 15:10:00,65.2,65.27,65.2,65.27,51000.0,40.7115,40.7552,40.7115,40.7552,51000.0
2013-12-04 15:15:00,65.27,65.4,65.27,65.4,31800.0,40.7552,40.8363,40.7552,40.8363,31800.0
2013-12-04 15:20:00,65.4,65.41,65.36,65.36,27000.0,40.8363,40.8426,40.8114,40.8114,27000.0
2013-12-04 15:25:00,65.37,65.43,65.36,65.41,18600.0,40.8176,40.8551,40.8114,40.8426,18600.0
2013-12-04 15:30:00,65.41,65.46,65.35,65.46,35600.0,40.8426,40.8738,40.8051,40.8738,35600.0
2013-12-04 15:35:00,65.46,65.46,65.39,65.4,80100.0,40.8738,40.8738,40.8301,40.8363,80100.0
2013-12-04 15:40:00,65.39,65.47,65.35,65.36,40500.0,40.8301,40.8801,40.8051,40.8114,40500.0
2013-12-04 15:45:00,65.37,65.42,65.36,65.39,43300.0,40.8176,40.8488,40.8114,40.8301,43300.0
2013-12-04 15:50:00,65.4,65.42,65.39,65.42,65000.0,40.8363,40.8488,40.8301,40.8488,65000.0
2013-12-04 15:55:00,65.42,65.43,65.21,65.22,204800.0,40.8488,40.8551,40.7177,40.724,204800.0
2013-12-05 09:30:00,65.17,65.25,65.04,65.13,89800.0,40.6927,40.7427,40.6116,40.6678,89800.0
2013-12-05 09:35:00,65.07,65.14,65.0,65.03,24500.0,40.6303,40.674,40.5866,40.6053,24500.0
2013-12-05 09:40:00,65.04,65.06,64.78,64.83,50800.0,40.6116,40.624,40.4492,40.4804,50800.0
2013-12-05 09:45:00,64.81,64.88,64.73,64.78,58500.0,40.4679,40.5117,40.418,40.4492,58500.0
2013-12-05 09:50:00,64.75,64.88,64.71,64.86,48500.0,40.4305,40.5117,40.4055,40.4992,48500.0
2013-12-05 09:55:00,64.83,64.96,64.8,64.89,43500.0,40.4804,40.5616,40.4617,40.5179,43500.0
2013-12-05 10:00:00,64.89,64.97,64.87,64.92,25700.0,40.5179,40.5679,40.5054,40.5366,25700.0
2013-12-05 10:05:00,64.92,65.03,64.91,65.02,35200.0,40.5366,40.6053,40.5304,40.5991,35200.0
2013-12-05 10:10:00,65.03,65.03,64.96,64.97,32700.0,40.6053,40.6053,40.5616,40.5679,32700.0
2013-12-05 10:15:00,64.97,65.07,64.97,65.04,29400.0,40.5679,40.6303,40.5679,40.6116,29400.0
2013-12-05 10:20:00,65.05,65.06,64.99,65.0,31200.0,40.6178,40.624,40.5803,40.5866,31200.0
2013-12-05 10:25:00,64.98,65.1,64.96,65.1,27600.0,40.5741,40.649,40.5616,40.649,27600.0
2013-12-05 10:30:00,65.11,65.17,65.1,65.14,47900.0,40.6553,40.6927,40.649,40.674,47900.0
2013-12-05 10:35:00,65.11,65.21,65.1,65.2,23700.0,40.6553,40.7177,40.649,40.7115,23700.0
2013-12-05 10:40:00,65.21,65.22,65.13,65.14,24400.0,40.7177,40.724,40.6678,40.674,24400.0
2013-12-05 10:45:00,65.14,65.15,65.07,65.15,46000.0,40.674,40.6802,40.6303,40.6802,46000.0
2013-12-05 10:50:00,65.16,65.19,65.13,65.19,19100.0,40.6865,40.7052,40.6678,40.7052,19100.0
2013-12-05 10:55:00,65.19,65.23,65.19,65.21,42700.0,40.7052,40.7302,40.7052,40.7177,42700.0
2013-12-05 11:00:00,65.21,65.32,65.16,65.3,56400.0,40.7177,40.7864,40.6865,40.7739,56400.0
2013-12-05 11:05:00,65.31,65.36,65.29,65.34,55800.0,40.7802,40.8114,40.7677,40.7989,55800.0
2013-12-05 11:10:00,65.35,65.41,65.35,65.39,18900.0,40.8051,40.8426,40.8051,40.8301,18900.0
2013-12-05 11:15:00,65.39,65.42,65.35,65.39,32800.0,40.8301,40.8488,40.8051,40.8301,32800.0
2013-12-05 11:20:00,65.38,65.38,65.33,65.36,20300.0,40.8239,40.8239,40.7926,40.8114,20300.0
2013-12-05 11:25:00,65.36,65.38,65.32,65.33,24500.0,40.8114,40.8239,40.7864,40.7926,24500.0
2013-12-05 11:30:00,65.32,65.33,65.28,65.32,25800.0,40.7864,40.7926,40.7614,40.7864,25800.0
2013-12-05 11:35:00,65.33,65.37,65.3,65.35,17900.0,40.7926,40.8176,40.7739,40.8051,17900.0
2013-12-05 11:40:00,65.35,65.43,65.35,65.43,23700.0,40.8051,40.8551,40.8051,40.8551,23700.0
2013-12-05 11:45:00,65.42,65.42,65.33,65.33,29900.0,40.8488,40.8488,40.7926,40.7926,29900.0
2013-12-05 11:50:00,65.33,65.4,65.31,65.39,25800.0,40.7926,40.8363,40.7802,40.8301,25800.0
2013-12-05 11:55:00,65.37,65.37,65.31,65.33,19600.0,40.8176,40.8176,40.7802,40.7926,19600.0
2013-12-05 12:00:00,65.33,65.4,65.31,65.39,16000.0,40.7926,40.8363,40.7802,40.8301,16000.0
2013-12-05 12:05:00,65.4,65.4,65.37,65.37,17000.0,40.8363,40.8363,40.8176,40.8176,17000.0
2013-12-05 12:10:00,65.36,65.42,65.36,65.41,8600.0,40.8114,40.8488,40.8114,40.8426,8600.0
2013-12-05 12:15:00,65.4,65.43,65.39,65.43,11300.0,40.8363,40.8551,40.8301,40.8551,11300.0
2013-12-05 12:20:00,65.42,65.42,65.35,65.35,7900.0,40.8488,40.8488,40.8051,40.8051,7900.0
2013-12-05 12:25:00,65.34,65.38,65.33,65.37,22700.0,40.7989,40.8239,40.7926,40.8176,22700.0
2013-12-05 12:30:00,65.37,65.39,65.32,65.32,34500.0,40.8176,40.8301,40.7864,40.7864,34500.0
2013-12-05 12:35:00,65.32,65.33,65.29,65.32,20200.0,40.7864,40.7926,40.7677,40.7864,20200.0
2013-12-05 12:40:00,65.31,65.35,65.31,65.35,12400.0,40.7802,40.8051,40.7802,40.8051,12400.0
2013-12-05 12:45:00,65.34,65.37,65.33,65.36,15000.0,40.7989,40.8176,40.7926,40.8114,15000.0
2013-12-05 12:50:00,65.36,65.43,65.35,65.43,15300.0,40.8114,40.8551,40.8051,40.8551,15300.0
2013-12-05 12:55:00,65.42,65.48,65.42,65.44,32800.0,40.8488,40.8863,40.8488,40.8613,32800.0
2013-12-05 13:00:00,65.45,65.45,65.38,65.39,17800.0,40.8676,40.8676,40.8239,40.8301,17800.0
2013-12-05 13:05:00,65.37,65.45,65.37,65.43,13700.0,40.8176,40.8676,40.8176,40.8551,13700.0
2013-12-05 13:10:00,65.43,65.48,65.43,65.46,16600.0,40.8551,40.8863,40.8551,40.8738,16600.0
2013-12-05 13:15:00,65.46,65.47,65.43,65.43,19000.0,40.8738,40.8801,40.8551,40.8551,19000.0
2013-12-05 13:20:00,65.44,65.46,65.4,65.46,15400.0,40.8613,40.8738,40.8363,40.8738,15400.0
2013-12-05 13:25:00,65.45,65.46,65.42,65.44,21900.0,40.8676,40.8738,40.8488,40.8613,21900.0
2013-12-05 13:30:00,65.43,65.44,65.42,65.42,16100.0,40.8551,40.8613,40.8488,40.8488,16100.0
2013-12-05 13:35:00,65.42,65.45,65.42,65.43,17000.0,40.8488,40.8676,40.8488,40.8551,17000.0
2013-12-05 13:40:00,65.43,65.43,65.38,65.39,11900.0,40.8551,40.8551,40.8239,40.8301,11900.0
2013-12-05 13:45:00,65.4,65.4,65.34,65.37,22500.0,40.8363,40.8363,40.7989,40.8176,22500.0
2013-12-05 13:50:00,65.38,65.45,65.37,65.45,14300.0,40.8239,40.8676,40.8176,40.8676,14300.0
2013-12-05 13:55:00,65.44,65.48,65.43,65.45,22900.0,40.8613,40.8863,40.8551,40.8676,22900.0
2013-12-05 14:00:00,65.46,65.53,65.46,65.51,12100.0,40.8738,40.9175,40.8738,40.905,12100.0
2013-12-05 14:05:00,65.52,65.55,65.48,65.5,23800.0,40.9113,40.93,40.8863,40.8988,23800.0
2013-12-05 14:10:00,65.48,65.5,65.44,65.45,24500.0,40.8863,40.8988,40.8613,40.8676,24500.0
2013-12-05 14:15:00,65.45,65.52,65.44,65.52,18600.0,40.8676,40.9113,40.8613,40.9113,18600.0
2013-12-05 14:20:00,65.52,65.52,65.45,65.46,24500.0,40.9113,40.9113,40.8676,40.8738,24500.0
2013-12-05 14:25:00,65.46,65.51,65.44,65.5,20000.0,40.8738,40.905,40.8613,40.8988,20000.0
2013-12-05 14:30:00,65.51,65.54,65.49,65.49,20900.0,40.905,40.9238,40.8925,40.8925,20900.0
2013-12-05 14:35:00,65.49,65.54,65.48,65.54,20400.0,40.8925,40.9238,40.8863,40.9238,20400.0
2013-12-05 14:40:00,65.54,65.54,65.47,65.48,25200.0,40.9238,40.9238,40.8801,40.8863,25200.0
2013-12-05 14:45:00,65.49,65.53,65.48,65.5,16300.0,40.8925,40.9175,40.8863,40.8988,16300.0
2013-12-05 14:50:00,65.51,65.51,65.45,65.45,22400.0,40.905,40.905,40.8676,40.8676,22400.0
2013-12-05 14:55:00,65.45,65.47,65.4,65.45,33900.0,40.8676,40.8801,40.8363,40.8676,33900.0
2013-12-05 15:00:00,65.45,65.45,65.39,65.41,42600.0,40.8676,40.8676,40.8301,40.8426,42600.0
2013-12-05 15:05:00,65.39,65.43,65.39,65.42,19500.0,40.8301,40.8551,40.8301,40.8488,19500.0
2013-12-05 15:10:00,65.42,65.48,65.38,65.48,37000.0,40.8488,40.8863,40.8239,40.8863,37000.0
2013-12-05 15:15:00,65.48,65.48,65.44,65.46,18400.0,40.8863,40.8863,40.8613,40.8738,18400.0
2013-12-05 15:20:00,65.45,65.45,65.42,65.44,31200.0,40.8676,40.8676,40.8488,40.8613,31200.0
2013-12-05 15:25:00,65.44,65.49,65.44,65.46,21800.0,40.8613,40.8925,40.8613,40.8738,21800.0
2013-12-05 15:30:00,65.46,65.54,65.45,65.51,52500.0,40.8738,40.9238,40.8676,40.905,52500.0
2013-12-05 15:35:00,65.51,65.52,65.48,65.49,41600.0,40.905,40.9113,40.8863,40.8925,41600.0
2013-12-05 15:40:00,65.49,65.51,65.46,65.47,41300.0,40.8925,40.905,40.8738,40.8801,41300.0
2013-12-05 15:45:00,65.47,65.48,65.4,65.41,49400.0,40.8801,40.8863,40.8363,40.8426,49400.0
2013-12-05 15:50:00,65.41,65.47,65.41,65.46,37600.0,40.8426,40.8801,40.8426,40.8738,37600.0
2013-12-05 15:55:00,65.46,65.48,65.37,65.43,107900.0,40.8738,40.8863,40.8176,40.8551,107900.0
2013-12-06 09:30:00,65.92,66.09,65.82,66.0,68600.0,41.161,41.2672,41.0986,41.211,68600.0
2013-12-06 09:35:00,66.01,66.07,65.91,65.97,83500.0,41.2172,41.2547,41.1548,41.1923,83500.0
2013-12-06 09:40:00,65.94,66.05,65.94,66.05,21100.0,41.1735,41.2422,41.1735,41.2422,21100.0
2013-12-06 09:45:00,66.04,66.08,65.95,65.97,45700.0,41.236,41.2609,41.1798,41.1923,45700.0
2013-12-06 09:50:00,65.97,66.08,65.92,66.03,31900.0,41.1923,41.2609,41.161,41.2297,31900.0
2013-12-06 09:55:00,66.05,66.07,65.95,65.99,46000.0,41.2422,41.2547,41.1798,41.2047,46000.0
2013-12-06 10:00:00,66.03,66.1,65.94,66.0,56100.0,41.2297,41.2734,41.1735,41.211,56100.0
2013-12-06 10:05:00,66.0,66.04,65.96,66.0,19800.0,41.211,41.236,41.186,41.211,19800.0
2013-12-06 10:10:00,66.0,66.0,65.9,65.93,78500.0,41.211,41.211,41.1486,41.1673,78500.0
2013-12-06 10:15:00,65.92,66.03,65.92,66.0,22800.0,41.161,41.2297,41.161,41.211,22800.0
2013-12-06 10:20:00,65.99,66.01,65.96,65.98,21500.0,41.2047,41.2172,41.186,41.1985,21500.0
2013-12-06 10:25:00,65.97,65.98,65.89,65.9,39100.0,41.1923,41.1985,41.1423,41.1486,39100.0
2013-12-06 10:30:00,65.91,65.91,65.82,65.83,56900.0,41.1548,41.1548,41.0986,41.1048,56900.0
2013-12-06 10:35:00,65.82,65.84,65.78,65.78,22700.0,41.0986,41.1111,41.0736,41.0736,22700.0
2013-12-06 10:40:00,65.77,65.78,65.71,65.75,50600.0,41.0674,41.0736,41.0299,41.0549,50600.0
2013-12-06 10:45:00,65.74,65.75,65.67,65.67,36900.0,41.0486,41.0549,41.0049,41.0049,36900.0
2013-12-06 10:50:00,65.67,65.67,65.61,65.62,14100.0,41.0049,41.0049,40.9675,40.9737,14100.0
2013-12-06 10:55:00,65.63,65.7,65.62,65.68,26900.0,40.98,41.0237,40.9737,41.0112,26900.0
2013-12-06 11:00:00,65.69,65.81,65.67,65.79,19200.0,41.0174,41.0924,41.0049,41.0799,19200.0
2013-12-06 11:05:00,65.79,65.83,65.79,65.81,26800.0,41.0799,41.1048,41.0799,41.0924,26800.0
2013-12-06 11:10:00,65.81,65.86,65.81,65.84,20600.0,41.0924,41.1236,41.0924,41.1111,20600.0
2013-12-06 11:15:00,65.85,65.88,65.85,65.87,21900.0,41.1173,41.1361,41.1173,41.1298,21900.0
2013-12-06 11:20:00,65.85,65.87,65.83,65.85,10800.0,41.1173,41.1298,41.1048,41.1173,10800.0
2013-12-06 11:25:00,65.85,65.86,65.83,65.83,9700.0,41.1173,41.1236,41.1048,41.1048,9700.0
2013-12-06 11:30:00,65.84,65.92,65.84,65.88,19500.0,41.1111,41.161,41.1111,41.1361,19500.0
2013-12-06 11:35:00,65.88,65.89,65.83,65.84,13400.0,41.1361,41.1423,41.1048,41.1111,13400.0
2013-12-06 11:40:00,65.83,65.86,65.83,65.85,15900.0,41.1048,41.1236,41.1048,41.1173,15900.0
2013-12-06 11:45:00,65.86,65.88,65.83,65.88,11100.0,41.1236,41.1361,41.1048,41.1361,11100.0
2013-12-06 11:50:00,65.86,65.88,65.82,65.83,11100.0,41.1236,41.1361,41.0986,41.1048,11100.0
2013-12-06 11:55:00,65.83,65.85,65.8,65.84,11600.0,41.1048,41.1173,41.0861,41.1111,11600.0
2013-12-06 12:00:00,65.85,65.85,65.81,65.81,6400.0,41.1173,41.1173,41.0924,41.0924,6400.0
2013-12-06 12:05:00,65.81,65.82,65.79,65.79,10700.0,41.0924,41.0986,41.0799,41.0799,10700.0
2013-12-06 12:10:00,65.8,65.82,65.79,65.82,4900.0,41.0861,41.0986,41.0799,41.0986,4900.0
2013-12-06 12:15:00,65.81,65.83,65.78,65.82,15900.0,41.0924,41.1048,41.0736,41.0986,15900.0
2013-12-06 12:20:00,65.83,65.83,65.8,65.82,19100.0,41.1048,41.1048,41.0861,41.0986,19100.0
2013-12-06 12:25:00,65.82,65.82,65.78,65.78,9100.0,41.0986,41.0986,41.0736,41.0736,9100.0
2013-12-06 12:30:00,65.78,65.79,65.76,65.78,7600.0,41.0736,41.0799,41.0611,41.0736,7600.0
2013-12-06 12:35:00,65.78,65.82,65.75,65.8,21100.0,41.0736,41.0986,41.0549,41.0861,21100.0
2013-12-06 12:40:00,65.82,65.85,65.78,65.81,12700.0,41.0986,41.1173,41.0736,41.0924,12700.0
2013-12-06 12:45:00,65.8,65.83,65.8,65.83,6600.0,41.0861,41.1048,41.0861,41.1048,6600.0
2013-12-06 12:50:00,65.84,65.84,65.82,65.84,9000.0,41.1111,41.1111,41.0986,41.1111,9000.0
2013-12-06 12:55:00,65.83,65.84,65.8,65.84,7700.0,41.1048,41.1111,41.0861,41.1111,7700.0
2013-12-06 13:00:00,65.84,65.9,65.84,65.9,10700.0,41.1111,41.1486,41.1111,41.1486,10700.0
2013-12-06 13:05:00,65.9,65.91,65.85,65.85,7300.0,41.1486,41.1548,41.1173,41.1173,7300.0
2013-12-06 13:10:00,65.84,65.89,65.84,65.86,11300.0,41.1111,41.1423,41.1111,41.1236,11300.0
2013-12-06 13:15:00,65.87,65.9,65.86,65.89,5300.0,41.1298,41.1486,41.1236,41.1423,5300.0
2013-12-06 13:20:00,65.89,65.89,65.87,65.88,5800.0,41.1423,41.1423,41.1298,41.1361,5800.0
2013-12-06 13:25:00,65.87,65.87,65.84,65.84,7100.0,41.1298,41.1298,41.1111,41.1111,7100.0
2013-12-06 13:30:00,65.85,65.85,65.82,65.82,18200.0,41.1173,41.1173,41.0986,41.0986,18200.0
2013-12-06 13:35:00,65.82,65.89,65.82,65.89,9200.0,41.0986,41.1423,41.0986,41.1423,9200.0
2013-12-06 13:40:00,65.89,65.95,65.89,65.93,32300.0,41.1423,41.1798,41.1423,41.1673,32300.0
2013-12-06 13:45:00,65.93,65.96,65.92,65.96,23300.0,41.1673,41.186,41.161,41.186,23300.0
2013-12-06 13:50:00,65.95,65.96,65.92,65.92,16000.0,41.1798,41.186,41.161,41.161,16000.0
2013-12-06 13:55:00,65.93,65.96,65.9,65.9,51900.0,41.1673,41.186,41.1486,41.1486,51900.0
2013-12-06 14:00:00,65.91,65.91,65.9,65.91,19900.0,41.1548,41.1548,41.1486,41.1548,19900.0
2013-12-06 14:05:00,65.91,65.96,65.91,65.94,24700.0,41.1548,41.186,41.1548,41.1735,24700.0
2013-12-06 14:10:00,65.94,65.95,65.91,65.92,17900.0,41.1735,41.1798,41.1548,41.161,17900.0
2013-12-06 14:15:00,65.92,65.93,65.91,65.92,25600.0,41.161,41.1673,41.1548,41.161,25600.0
2013-12-06 14:20:00,65.92,65.99,65.91,65.98,28300.0,41.161,41.2047,41.1548,41.1985,28300.0
2013-12-06 14:25:00,65.98,66.03,65.98,66.01,16900.0,41.1985,41.2297,41.1985,41.2172,16900.0
2013-12-06 14:30:00,66.01,66.01,65.97,65.97,14200.0,41.2172,41.2172,41.1923,41.1923,14200.0
2013-12-06 14:35:00,65.98,65.99,65.96,65.99,36500.0,41.1985,41.2047,41.186,41.2047,36500.0
2013-12-06 14:40:00,65.98,66.0,65.95,65.96,21300.0,41.1985,41.211,41.1798,41.186,21300.0
2013-12-06 14:45:00,65.96,65.96,65.92,65.93,33900.0,41.186,41.186,41.161,41.1673,33900.0
2013-12-06 14:50:00,65.92,65.93,65.89,65.89,19300.0,41.161,41.1673,41.1423,41.1423,19300.0
2013-12-06 14:55:00,65.89,65.9,65.86,65.87,24100.0,41.1423,41.1486,41.1236,41.1298,24100.0
2013-12-06 15:00:00,65.87,65.89,65.85,65.88,49700.0,41.1298,41.1423,41.1173,41.1361,49700.0
2013-12-06 15:05:00,65.87,65.89,65.86,65.88,13100.0,41.1298,41.1423,41.1236,41.1361,13100.0
2013-12-06 15:10:00,65.88,65.92,65.87,65.92,14300.0,41.1361,41.161,41.1298,41.161,14300.0
2013-12-06 15:15:00,65.92,65.93,65.9,65.92,20900.0,41.161,41.1673,41.1486,41.161,20900.0
2013-12-06 15:20:00,65.91,65.95,65.9,65.95,18000.0,41.1548,41.1798,41.1486,41.1798,18000.0
2013-12-06 15:25:00,65.95,65.96,65.94,65.95,14900.0,41.1798,41.186,41.1735,41.1798,14900.0
2013-12-06 15:30:00,65.94,65.99,65.94,65.98,23400.0,41.1735,41.2047,41.1735,41.1985,23400.0
2013-12-06 15:35:00,65.98,65.98,65.88,65.91,34700.0,41.1985,41.1985,41.1361,41.1548,34700.0
2013-12-06 15:40:00,65.9,65.95,65.88,65.94,51600.0,41.1486,41.1798,41.1361,41.1735,51600.0
2013-12-06 15:45:00,65.93,65.98,65.92,65.98,32000.0,41.1673,41.1985,41.161,41.1985,32000.0
2013-12-06 15:50:00,65.98,66.03,65.98,66.0,52300.0,41.1985,41.2297,41.1985,41.211,52300.0
2013-12-06 15:55:00,66.0,66.01,65.94,65.96,59400.0,41.211,41.2172,41.1735,41.186,59400.0
2013-12-09 09:30:00,66.29,66.31,66.0,66.0,49100.0,41.3921,41.4046,41.211,41.211,49100.0
2013-12-09 09:35:00,66.0,66.03,65.86,65.86,27400.0,41.211,41.2297,41.1236,41.1236,27400.0
2013-12-09 09:40:00,65.86,65.86,65.65,65.69,35800.0,41.1236,41.1236,40.9925,41.0174,35800.0
2013-12-09 09:45:00,65.7,65.82,65.7,65.8,77900.0,41.0237,41.0986,41.0237,41.0861,77900.0
2013-12-09 09:50:00,65.78,65.81,65.69,65.71,39500.0,41.0736,41.0924,41.0174,41.0299,39500.0
2013-12-09 09:55:00,65.7,65.83,65.67,65.82,58800.0,41.0237,41.1048,41.0049,41.0986,58800.0
2013-12-09 10:00:00,65.84,65.98,65.84,65.88,56000.0,41.1111,41.1985,41.1111,41.1361,56000.0
2013-12-09 10:05:00,65.88,65.92,65.86,65.86,23400.0,41.1361,41.161,41.1236,41.1236,23400.0
2013-12-09 10:10:00,65.86,65.96,65.86,65.94,25600.0,41.1236,41.186,41.1236,41.1735,25600.0
2013-12-09 10:15:00,65.95,65.98,65.92,65.94,29400.0,41.1798,41.1985,41.161,41.1735,29400.0
2013-12-09 10:20:00,65.93,65.94,65.88,65.9,27600.0,41.1673,41.1735,41.1361,41.1486,27600.0
2013-12-09 10:25:00,65.9,65.9,65.85,65.87,40600.0,41.1486,41.1486,41.1173,41.1298,40600.0
2013-12-09 10:30:00,65.87,65.87,65.8,65.83,31700.0,41.1298,41.1298,41.0861,41.1048,31700.0
2013-12-09 10:35:00,65.83,65.87,65.82,65.87,25300.0,41.1048,41.1298,41.0986,41.1298,25300.0
2013-12-09 10:40:00,65.86,65.87,65.81,65.86,31600.0,41.1236,41.1298,41.0924,41.1236,31600.0
2013-12-09 10:45:00,65.85,65.87,65.82,65.83,16400.0,41.1173,41.1298,41.0986,41.1048,16400.0
2013-12-09 10:50:00,65.84,65.94,65.84,65.92,25900.0,41.1111,41.1735,41.1111,41.161,25900.0
2013-12-09 10:55:00,65.93,65.95,65.91,65.92,23500.0,41.1673,41.1798,41.1548,41.161,23500.0
2013-12-09 11:00:00,65.93,65.96,65.91,65.92,20800.0,41.1673,41.186,41.1548,41.161,20800.0
2013-12-09 11:05:00,65.92,66.0,65.9,65.98,29200.0,41.161,41.211,41.1486,41.1985,29200.0
2013-12-09 11:10:00,65.97,66.03,65.96,66.01,26600.0,41.1923,41.2297,41.186,41.2172,26600.0
2013-12-09 11:15:00,66.02,66.05,66.01,66.02,14000.0,41.2235,41.2422,41.2172,41.2235,14000.0
2013-12-09 11:20:00,66.02,66.07,66.0,66.07,32700.0,41.2235,41.2547,41.211,41.2547,32700.0
2013-12-09 11:25:00,66.07,66.11,66.07,66.07,11800.0,41.2547,41.2797,41.2547,41.2547,11800.0
2013-12-09 11:30:00,66.06,66.08,66.05,66.05,12300.0,41.2485,41.2609,41.2422,41.2422,12300.0
2013-12-09 11:35:00,66.06,66.08,66.05,66.06,11300.0,41.2485,41.2609,41.2422,41.2485,11300.0
2013-12-09 11:40:00,66.06,66.09,66.05,66.05,13900.0,41.2485,41.2672,41.2422,41.2422,13900.0
2013-12-09 11:45:00,66.06,66.08,66.04,66.08,19500.0,41.2485,41.2609,41.236,41.2609,19500.0
2013-12-09 11:50:00,66.08,66.15,66.08,66.15,42500.0,41.2609,41.3047,41.2609,41.3047,42500.0
2013-12-09 11:55:00,66.15,66.16,66.11,66.11,23600.0,41.3047,41.3109,41.2797,41.2797,23600.0
2013-12-09 12:00:00,66.11,66.14,66.11,66.13,25600.0,41.2797,41.2984,41.2797,41.2922,25600.0
2013-12-09 12:05:00,66.13,66.14,66.11,66.11,41200.0,41.2922,41.2984,41.2797,41.2797,41200.0
2013-12-09 12:10:00,66.11,66.14,66.11,66.14,25600.0,41.2797,41.2984,41.2797,41.2984,25600.0
2013-12-09 12:15:00,66.13,66.18,66.12,66.17,31600.0,41.2922,41.3234,41.2859,41.3171,31600.0
2013-12-09 12:20:00,66.17,66.18,66.14,66.17,29300.0,41.3171,41.3234,41.2984,41.3171,29300.0
2013-12-09 12:25:00,66.18,66.18,66.1,66.1,13800.0,41.3234,41.3234,41.2734,41.2734,13800.0
2013-12-09 12:30:00,66.09,66.1,66.05,66.08,36400.0,41.2672,41.2734,41.2422,41.2609,36400.0
2013-12-09 12:35:00,66.07,66.15,66.07,66.15,21300.0,41.2547,41.3047,41.2547,41.3047,21300.0
2013-12-09 12:40:00,66.15,66.23,66.15,66.22,23600.0,41.3047,41.3546,41.3047,41.3484,23600.0
2013-12-09 12:45:00,66.22,66.23,66.2,66.21,38300.0,41.3484,41.3546,41.3359,41.3421,38300.0
2013-12-09 12:50:00,66.21,66.21,66.12,66.13,20700.0,41.3421,41.3421,41.2859,41.2922,20700.0
2013-12-09 12:55:00,66.12,66.18,66.12,66.17,17400.0,41.2859,41.3234,41.2859,41.3171,17400.0
2013-12-09 13:00:00,66.17,66.17,66.12,66.12,13300.0,41.3171,41.3171,41.2859,41.2859,13300.0
2013-12-09 13:05:00,66.12,66.13,66.09,66.12,29100.0,41.2859,41.2922,41.2672,41.2859,29100.0
2013-12-09 13:10:00,66.11,66.18,66.11,66.18,15800.0,41.2797,41.3234,41.2797,41.3234,15800.0
2013-12-09 13:15:00,66.16,66.19,66.16,66.19,9500.0,41.3109,41.3296,41.3109,41.3296,9500.0
2013-12-09 13:20:00,66.19,66.27,66.19,66.27,23300.0,41.3296,41.3796,41.3296,41.3796,23300.0
2013-12-09 13:25:00,66.27,66.3,66.24,66.25,27900.0,41.3796,41.3983,41.3609,41.3671,27900.0
2013-12-09 13:30:00,66.25,66.28,66.23,66.27,15300.0,41.3671,41.3858,41.3546,41.3796,15300.0
2013-12-09 13:35:00,66.28,66.29,66.26,66.28,26100.0,41.3858,41.3921,41.3733,41.3858,26100.0
2013-12-09 13:40:00,66.27,66.28,66.24,66.26,41800.0,41.3796,41.3858,41.3609,41.3733,41800.0
2013-12-09 13:45:00,66.25,66.27,66.22,66.22,43500.0,41.3671,41.3796,41.3484,41.3484,43500.0
2013-12-09 13:50:00,66.23,66.26,66.22,66.23,41600.0,41.3546,41.3733,41.3484,41.3546,41600.0
2013-12-09 13:55:00,66.23,66.27,66.22,66.26,42700.0,41.3546,41.3796,41.3484,41.3733,42700.0
2013-12-09 14:00:00,66.26,66.29,66.23,66.28,62200.0,41.3733,41.3921,41.3546,41.3858,62200.0
2013-12-09 14:05:00,66.28,66.29,66.22,66.24,38200.0,41.3858,41.3921,41.3484,41.3609,38200.0
2013-12-09 14:10:00,66.23,66.24,66.22,66.23,23300.0,41.3546,41.3609,41.3484,41.3546,23300.0
2013-12-09 14:15:00,66.23,66.23,66.15,66.15,30200.0,41.3546,41.3546,41.3047,41.3047,30200.0
2013-12-09 14:20:00,66.16,66.16,66.12,66.13,34000.0,41.3109,41.3109,41.2859,41.2922,34000.0
2013-12-09 14:25:00,66.12,66.16,66.1,66.15,36000.0,41.2859,41.3109,41.2734,41.3047,36000.0
2013-12-09 14:30:00,66.15,66.18,66.15,66.18,20000.0,41.3047,41.3234,41.3047,41.3234,20000.0
2013-12-09 14:35:00,66.18,66.21,66.17,66.19,59800.0,41.3234,41.3421,41.3171,41.3296,59800.0
2013-12-09 14:40:00,66.19,66.21,66.14,66.14,60200.0,41.3296,41.3421,41.2984,41.2984,60200.0
2013-12-09 14:45:00,66.14,66.14,66.12,66.14,18700.0,41.2984,41.2984,41.2859,41.2984,18700.0
2013-12-09 14:50:00,66.13,66.16,66.13,66.15,22900.0,41.2922,41.3109,41.2922,41.3047,22900.0
2013-12-09 14:55:00,66.15,66.15,66.11,66.11,20200.0,41.3047,41.3047,41.2797,41.2797,20200.0
2013-12-09 15:00:00,66.12,66.14,66.1,66.13,31900.0,41.2859,41.2984,41.2734,41.2922,31900.0
2013-12-09 15:05:00,66.13,66.14,66.1,66.12,29400.0,41.2922,41.2984,41.2734,41.2859,29400.0
2013-12-09 15:10:00,66.12,66.13,66.12,66.13,14700.0,41.2859,41.2922,41.2859,41.2922,14700.0
2013-12-09 15:15:00,66.13,66.14,66.12,66.13,22700.0,41.2922,41.2984,41.2859,41.2922,22700.0
2013-12-09 15:20:00,66.13,66.16,66.13,66.15,26300.0,41.2922,41.3109,41.2922,41.3047,26300.0
2013-12-09 15:25:00,66.15,66.16,66.11,66.13,46300.0,41.3047,41.3109,41.2797,41.2922,46300.0
2013-12-09 15:30:00,66.13,66.17,66.12,66.16,31800.0,41.2922,41.3171,41.2859,41.3109,31800.0
2013-12-09 15:35:00,66.16,66.19,66.15,66.18,25000.0,41.3109,41.3296,41.3047,41.3234,25000.0
2013-12-09 15:40:00,66.18,66.19,66.16,66.18,42300.0,41.3234,41.3296,41.3109,41.3234,42300.0
2013-12-09 15:45:00,66.18,66.27,66.18,66.27,41600.0,41.3234,41.3796,41.3234,41.3796,41600.0
2013-12-09 15:50:00,66.26,66.28,66.25,66.27,48800.0,41.3733,41.3858,41.3671,41.3796,48800.0
2013-12-09 15:55:00,66.27,66.28,66.2,66.26,133300.0,41.3796,41.3858,41.3359,41.3733,133300.0
2013-12-10 09:30:00,66.13,66.4,66.12,66.4,172000.0,41.2922,41.4608,41.2859,41.4608,172000.0
2013-12-10 09:35:00,66.35,66.48,66.3,66.34,82600.0,41.4295,41.5107,41.3983,41.4233,82600.0
2013-12-10 09:40:00,66.33,66.41,66.26,66.39,36100.0,41.417,41.467,41.3733,41.4545,36100.0
2013-12-10 09:45:00,66.36,66.47,66.27,66.47,39800.0,41.4358,41.5045,41.3796,41.5045,39800.0
2013-12-10 09:50:00,66.5,66.51,66.39,66.39,14000.0,41.5232,41.5294,41.4545,41.4545,14000.0
2013-12-10 09:55:00,66.4,66.46,66.35,66.44,31000.0,41.4608,41.4982,41.4295,41.4857,31000.0
2013-12-10 10:00:00,66.45,66.48,66.35,66.35,25400.0,41.492,41.5107,41.4295,41.4295,25400.0
2013-12-10 10:05:00,66.35,66.44,66.34,66.42,35200.0,41.4295,41.4857,41.4233,41.4732,35200.0
2013-12-10 10:10:00,66.43,66.43,66.32,66.33,52900.0,41.4795,41.4795,41.4108,41.417,52900.0
2013-12-10 10:15:00,66.33,66.34,66.28,66.29,31400.0,41.417,41.4233,41.3858,41.3921,31400.0
2013-12-10 10:20:00,66.28,66.37,66.26,66.36,40300.0,41.3858,41.442,41.3733,41.4358,40300.0
2013-12-10 10:25:00,66.36,66.41,66.36,66.38,16600.0,41.4358,41.467,41.4358,41.4483,16600.0
2013-12-10 10:30:00,66.38,66.45,66.38,66.4,15900.0,41.4483,41.492,41.4483,41.4608,15900.0
2013-12-10 10:35:00,66.39,66.48,66.37,66.47,30200.0,41.4545,41.5107,41.442,41.5045,30200.0
2013-12-10 10:40:00,66.47,66.48,66.39,66.39,20100.0,41.5045,41.5107,41.4545,41.4545,20100.0
2013-12-10 10:45:00,66.39,66.43,66.37,66.39,21100.0,41.4545,41.4795,41.442,41.4545,21100.0
2013-12-10 10:50:00,66.39,66.4,66.31,66.32,37100.0,41.4545,41.4608,41.4046,41.4108,37100.0
2013-12-10 10:55:00,66.32,66.34,66.26,66.28,28600.0,41.4108,41.4233,41.3733,41.3858,28600.0
2013-12-10 11:00:00,66.28,66.29,66.23,66.23,16700.0,41.3858,41.3921,41.3546,41.3546,16700.0
2013-12-10 11:05:00,66.22,66.23,66.18,66.21,21200.0,41.3484,41.3546,41.3234,41.3421,21200.0
2013-12-10 11:10:00,66.21,66.23,66.15,66.21,17900.0,41.3421,41.3546,41.3047,41.3421,17900.0
2013-12-10 11:15:00,66.2,66.29,66.2,66.27,41600.0,41.3359,41.3921,41.3359,41.3796,41600.0
2013-12-10 11:20:00,66.26,66.29,66.25,66.26,31800.0,41.3733,41.3921,41.3671,41.3733,31800.0
2013-12-10 11:25:00,66.26,66.3,66.25,66.27,40300.0,41.3733,41.3983,41.3671,41.3796,40300.0
2013-12-10 11:30:00,66.26,66.27,66.18,66.19,19400.0,41.3733,41.3796,41.3234,41.3296,19400.0
2013-12-10 11:35:00,66.19,66.24,66.18,66.23,15300.0,41.3296,41.3609,41.3234,41.3546,15300.0
2013-12-10 11:40:00,66.23,66.27,66.23,66.27,20000.0,41.3546,41.3796,41.3546,41.3796,20000.0
2013-12-10 11:45:00,66.27,66.27,66.21,66.23,19100.0,41.3796,41.3796,41.3421,41.3546,19100.0
2013-12-10 11:50:00,66.23,66.24,66.19,66.21,12800.0,41.3546,41.3609,41.3296,41.3421,12800.0
2013-12-10 11:55:00,66.21,66.24,66.18,66.23,22800.0,41.3421,41.3609,41.3234,41.3546,22800.0
2013-12-10 12:00:00,66.24,66.27,66.21,66.26,21800.0,41.3609,41.3796,41.3421,41.3733,21800.0
2013-12-10 12:05:00,66.27,66.28,66.17,66.2,54100.0,41.3796,41.3858,41.3171,41.3359,54100.0
2013-12-10 12:10:00,66.21,66.21,66.17,66.21,16300.0,41.3421,41.3421,41.3171,41.3421,16300.0
2013-12-10 12:15:00,66.21,66.23,66.16,66.18,80300.0,41.3421,41.3546,41.3109,41.3234,80300.0
2013-12-10 12:20:00,66.18,66.24,66.18,66.23,39200.0,41.3234,41.3609,41.3234,41.3546,39200.0
2013-12-10 12:25:00,66.24,66.25,66.23,66.23,20400.0,41.3609,41.3671,41.3546,41.3546,20400.0
2013-12-10 12:30:00,66.24,66.25,66.21,66.21,26300.0,41.3609,41.3671,41.3421,41.3421,26300.0
2013-12-10 12:35:00,66.2,66.21,66.17,66.19,27200.0,41.3359,41.3421,41.3171,41.3296,27200.0
2013-12-10 12:40:00,66.18,66.19,66.14,66.16,56600.0,41.3234,41.3296,41.2984,41.3109,56600.0
2013-12-10 12:45:00,66.15,66.19,66.13,66.19,28100.0,41.3047,41.3296,41.2922,41.3296,28100.0
2013-12-10 12:50:00,66.18,66.19,66.16,66.16,20400.0,41.3234,41.3296,41.3109,41.3109,20400.0
2013-12-10 12:55:00,66.16,66.19,66.16,66.18,18100.0,41.3109,41.3296,41.3109,41.3234,18100.0
2013-12-10 13:00:00,66.18,66.21,66.17,66.2,19000.0,41.3234,41.3421,41.3171,41.3359,19000.0
2013-12-10 13:05:00,66.2,66.2,66.17,66.17,30700.0,41.3359,41.3359,41.3171,41.3171,30700.0
2013-12-10 13:10:00,66.17,66.2,66.17,66.18,23200.0,41.3171,41.3359,41.3171,41.3234,23200.0
2013-12-10 13:15:00,66.19,66.21,66.17,66.18,23200.0,41.3296,41.3421,41.3171,41.3234,23200.0
2013-12-10 13:20:00,66.19,66.23,66.17,66.23,56100.0,41.3296,41.3546,41.3171,41.3546,56100.0
2013-12-10 13:25:00,66.23,66.24,66.2,66.21,34400.0,41.3546,41.3609,41.3359,41.3421,34400.0
2013-12-10 13:30:00,66.22,66.23,66.18,66.19,49000.0,41.3484,41.3546,41.3234,41.3296,49000.0
2013-12-10 13:35:00,66.18,66.2,66.18,66.19,40200.0,41.3234,41.3359,41.3234,41.3296,40200.0
2013-12-10 13:40:00,66.19,66.22,66.19,66.19,58200.0,41.3296,41.3484,41.3296,41.3296,58200.0
2013-12-10 13:45:00,66.2,66.21,66.18,66.19,20600.0,41.3359,41.3421,41.3234,41.3296,20600.0
2013-12-10 13:50:00,66.2,66.2,66.17,66.18,21300.0,41.3359,41.3359,41.3171,41.3234,21300.0
2013-12-10 13:55:00,66.17,66.2,66.15,66.19,30700.0,41.3171,41.3359,41.3047,41.3296,30700.0
2013-12-10 14:00:00,66.19,66.21,66.16,66.18,18600.0,41.3296,41.3421,41.3109,41.3234,18600.0
2013-12-10 14:05:00,66.19,66.23,66.17,66.21,38600.0,41.3296,41.3546,41.3171,41.3421,38600.0
2013-12-10 14:10:00,66.22,66.24,66.21,66.24,50100.0,41.3484,41.3609,41.3421,41.3609,50100.0
2013-12-10 14:15:00,66.23,66.25,66.21,66.22,26600.0,41.3546,41.3671,41.3421,41.3484,26600.0
2013-12-10 14:20:00,66.21,66.22,66.18,66.19,23100.0,41.3421,41.3484,41.3234,41.3296,23100.0
2013-12-10 14:25:00,66.19,66.19,66.16,66.18,20200.0,41.3296,41.3296,41.3109,41.3234,20200.0
2013-12-10 14:30:00,66.19,66.2,66.16,66.16,16400.0,41.3296,41.3359,41.3109,41.3109,16400.0
2013-12-10 14:35:00,66.17,66.23,66.16,66.21,26500.0,41.3171,41.3546,41.3109,41.3421,26500.0
2013-12-10 14:40:00,66.22,66.23,66.2,66.2,18900.0,41.3484,41.3546,41.3359,41.3359,18900.0
2013-12-10 14:45:00,66.21,66.21,66.17,66.2,24400.0,41.3421,41.3421,41.3171,41.3359,24400.0
2013-12-10 14:50:00,66.2,66.22,66.19,66.2,25000.0,41.3359,41.3484,41.3296,41.3359,25000.0
2013-12-10 14:55:00,66.21,66.27,66.2,66.26,22800.0,41.3421,41.3796,41.3359,41.3733,22800.0
2013-12-10 15:00:00,66.27,66.32,66.26,66.31,33700.0,41.3796,41.4108,41.3733,41.4046,33700.0
2013-12-10 15:05:00,66.31,66.31,66.27,66.28,19900.0,41.4046,41.4046,41.3796,41.3858,19900.0
2013-12-10 15:10:00,66.28,66.31,66.26,66.29,25100.0,41.3858,41.4046,41.3733,41.3921,25100.0
2013-12-10 15:15:00,66.29,66.31,66.25,66.25,20600.0,41.3921,41.4046,41.3671,41.3671,20600.0
2013-12-10 15:20:00,66.26,66.32,66.25,66.29,21700.0,41.3733,41.4108,41.3671,41.3921,21700.0
2013-12-10 15:25:00,66.29,66.31,66.27,66.28,30400.0,41.3921,41.4046,41.3796,41.3858,30400.0
2013-12-10 15:30:00,66.28,66.29,66.25,66.28,26600.0,41.3858,41.3921,41.3671,41.3858,26600.0
2013-12-10 15:35:00,66.27,66.27,66.23,66.25,35300.0,41.3796,41.3796,41.3546,41.3671,35300.0
2013-12-10 15:40:00,66.25,66.26,66.23,66.23,25200.0,41.3671,41.3733,41.3546,41.3546,25200.0
2013-12-10 15:45:00,66.23,66.23,66.17,66.17,55600.0,41.3546,41.3546,41.3171,41.3171,55600.0
2013-12-10 15:50:00,66.18,66.2,66.16,66.18,40500.0,41.3234,41.3359,41.3109,41.3234,40500.0
2013-12-10 15:55:00,66.18,66.19,66.09,66.09,110100.0,41.3234,41.3296,41.2672,41.2672,110100.0
2013-12-11 09:30:00,66.09,66.2,65.75,65.77,69300.0,41.2672,41.3359,41.0549,41.0674,69300.0
2013-12-11 09:35:00,65.75,65.75,65.6,65.6,33200.0,41.0549,41.0549,40.9612,40.9612,33200.0
2013-12-11 09:40:00,65.6,65.6,65.5,65.53,22500.0,40.9612,40.9612,40.8988,40.9175,22500.0
2013-12-11 09:45:00,65.53,65.58,65.4,65.4,34300.0,40.9175,40.9487,40.8363,40.8363,34300.0
2013-12-11 09:50:00,65.35,65.43,65.25,65.39,28800.0,40.8051,40.8551,40.7427,40.8301,28800.0
2013-12-11 09:55:00,65.42,65.47,65.4,65.43,17300.0,40.8488,40.8801,40.8363,40.8551,17300.0
2013-12-11 10:00:00,65.44,65.47,65.39,65.46,35300.0,40.8613,40.8801,40.8301,40.8738,35300.0
2013-12-11 10:05:00,65.45,65.47,65.36,65.44,23700.0,40.8676,40.8801,40.8114,40.8613,23700.0
2013-12-11 10:10:00,65.45,65.55,65.41,65.53,23100.0,40.8676,40.93,40.8426,40.9175,23100.0
2013-12-11 10:15:00,65.5,65.5,65.38,65.44,35800.0,40.8988,40.8988,40.8239,40.8613,35800.0
2013-12-11 10:20:00,65.45,65.49,65.41,65.43,23000.0,40.8676,40.8925,40.8426,40.8551,23000.0
2013-12-11 10:25:00,65.42,65.42,65.28,65.29,17600.0,40.8488,40.8488,40.7614,40.7677,17600.0
2013-12-11 10:30:00,65.28,65.29,65.19,65.23,189500.0,40.7614,40.7677,40.7052,40.7302,189500.0
2013-12-11 10:35:00,65.24,65.27,65.21,65.24,15100.0,40.7364,40.7552,40.7177,40.7364,15100.0
2013-12-11 10:40:00,65.24,65.29,65.21,65.23,20000.0,40.7364,40.7677,40.7177,40.7302,20000.0
2013-12-11 10:45:00,65.22,65.25,65.18,65.19,26700.0,40.724,40.7427,40.699,40.7052,26700.0
2013-12-11 10:50:00,65.21,65.22,65.17,65.17,11800.0,40.7177,40.724,40.6927,40.6927,11800.0
2013-12-11 10:55:00,65.17,65.25,65.16,65.25,10800.0,40.6927,40.7427,40.6865,40.7427,10800.0
2013-12-11 11:00:00,65.24,65.32,65.23,65.32,100200.0,40.7364,40.7864,40.7302,40.7864,100200.0
2013-12-11 11:05:00,65.32,65.33,65.25,65.26,23200.0,40.7864,40.7926,40.7427,40.7489,23200.0
2013-12-11 11:10:00,65.26,65.32,65.24,65.31,24800.0,40.7489,40.7864,40.7364,40.7802,24800.0
2013-12-11 11:15:00,65.31,65.31,65.15,65.17,34700.0,40.7802,40.7802,40.6802,40.6927,34700.0
2013-12-11 11:20:00,65.17,65.19,65.12,65.15,27300.0,40.6927,40.7052,40.6615,40.6802,27300.0
2013-12-11 11:25:00,65.16,65.19,65.14,65.16,10500.0,40.6865,40.7052,40.674,40.6865,10500.0
2013-12-11 11:30:00,65.15,65.16,65.12,65.12,14100.0,40.6802,40.6865,40.6615,40.6615,14100.0
2013-12-11 11:35:00,65.12,65.15,65.11,65.14,12700.0,40.6615,40.6802,40.6553,40.674,12700.0
2013-12-11 11:40:00,65.14,65.19,65.12,65.17,47500.0,40.674,40.7052,40.6615,40.6927,47500.0
2013-12-11 11:45:00,65.17,65.2,65.09,65.2,48800.0,40.6927,40.7115,40.6428,40.7115,48800.0
2013-12-11 11:50:00,65.2,65.21,65.1,65.1,29800.0,40.7115,40.7177,40.649,40.649,29800.0
2013-12-11 11:55:00,65.1,65.2,65.1,65.2,11200.0,40.649,40.7115,40.649,40.7115,11200.0
2013-12-11 12:00:00,65.19,65.19,65.1,65.1,18500.0,40.7052,40.7052,40.649,40.649,18500.0
2013-12-11 12:05:00,65.11,65.13,65.04,65.07,28600.0,40.6553,40.6678,40.6116,40.6303,28600.0
2013-12-11 12:10:00,65.08,65.09,65.03,65.03,8200.0,40.6365,40.6428,40.6053,40.6053,8200.0
2013-12-11 12:15:00,65.02,65.03,64.98,65.01,84200.0,40.5991,40.6053,40.5741,40.5928,84200.0
2013-12-11 12:20:00,65.01,65.03,64.94,64.94,20300.0,40.5928,40.6053,40.5491,40.5491,20300.0
2013-12-11 12:25:00,64.95,64.99,64.93,64.97,35200.0,40.5554,40.5803,40.5429,40.5679,35200.0
2013-12-11 12:30:00,64.96,65.02,64.96,65.02,15500.0,40.5616,40.5991,40.5616,40.5991,15500.0
2013-12-11 12:35:00,65.01,65.06,65.0,65.06,14200.0,40.5928,40.624,40.5866,40.624,14200.0
2013-12-11 12:40:00,65.05,65.06,64.98,64.99,27400.0,40.6178,40.624,40.5741,40.5803,27400.0
2013-12-11 12:45:00,64.99,65.02,64.97,65.02,16600.0,40.5803,40.5991,40.5679,40.5991,16600.0
2013-12-11 12:50:00,65.02,65.04,65.01,65.01,12200.0,40.5991,40.6116,40.5928,40.5928,12200.0
2013-12-11 12:55:00,65.02,65.02,65.0,65.01,38200.0,40.5991,40.5991,40.5866,40.5928,38200.0
2013-12-11 13:00:00,65.01,65.02,64.97,65.0,42000.0,40.5928,40.5991,40.5679,40.5866,42000.0
2013-12-11 13:05:00,65.01,65.11,65.01,65.11,22500.0,40.5928,40.6553,40.5928,40.6553,22500.0
2013-12-11 13:10:00,65.1,65.14,65.1,65.13,19100.0,40.649,40.674,40.649,40.6678,19100.0
2013-12-11 13:15:00,65.12,65.13,65.05,65.05,29600.0,40.6615,40.6678,40.6178,40.6178,29600.0
2013-12-11 13:20:00,65.06,65.06,65.0,65.05,28300.0,40.624,40.624,40.5866,40.6178,28300.0
2013-12-11 13:25:00,65.05,65.06,65.02,65.03,25400.0,40.6178,40.624,40.5991,40.6053,25400.0
2013-12-11 13:30:00,65.02,65.03,64.98,65.0,31800.0,40.5991,40.6053,40.5741,40.5866,31800.0
2013-12-11 13:35:00,64.99,65.07,64.99,65.06,13700.0,40.5803,40.6303,40.5803,40.624,13700.0
2013-12-11 13:40:00,65.07,65.12,65.03,65.11,26200.0,40.6303,40.6615,40.6053,40.6553,26200.0
2013-12-11 13:45:00,65.11,65.12,65.02,65.07,23900.0,40.6553,40.6615,40.5991,40.6303,23900.0
2013-12-11 13:50:00,65.07,65.07,65.0,65.02,11300.0,40.6303,40.6303,40.5866,40.5991,11300.0
2013-12-11 13:55:00,65.01,65.05,65.01,65.04,9800.0,40.5928,40.6178,40.5928,40.6116,9800.0
2013-12-11 14:00:00,65.04,65.05,64.97,64.98,27100.0,40.6116,40.6178,40.5679,40.5741,27100.0
2013-12-11 14:05:00,64.99,64.99,64.91,64.91,35600.0,40.5803,40.5803,40.5304,40.5304,35600.0
2013-12-11 14:10:00,64.9,64.91,64.81,64.81,35800.0,40.5241,40.5304,40.4679,40.4679,35800.0
2013-12-11 14:15:00,64.81,64.82,64.78,64.78,31300.0,40.4679,40.4742,40.4492,40.4492,31300.0
2013-12-11 14:20:00,64.78,64.84,64.76,64.83,18400.0,40.4492,40.4867,40.4367,40.4804,18400.0
2013-12-11 14:25:00,64.84,64.87,64.8,64.87,31000.0,40.4867,40.5054,40.4617,40.5054,31000.0
2013-12-11 14:30:00,64.87,64.87,64.8,64.83,46000.0,40.5054,40.5054,40.4617,40.4804,46000.0
2013-12-11 14:35:00,64.84,64.84,64.78,64.79,37500.0,40.4867,40.4867,40.4492,40.4555,37500.0
2013-12-11 14:40:00,64.79,64.84,64.78,64.83,20100.0,40.4555,40.4867,40.4492,40.4804,20100.0
2013-12-11 14:45:00,64.82,64.86,64.81,64.85,14600.0,40.4742,40.4992,40.4679,40.4929,14600.0
2013-12-11 14:50:00,64.84,64.85,64.8,64.8,15200.0,40.4867,40.4929,40.4617,40.4617,15200.0
2013-12-11 14:55:00,64.81,64.81,64.74,64.8,56900.0,40.4679,40.4679,40.4242,40.4617,56900.0
2013-12-11 15:00:00,64.79,64.8,64.76,64.78,47300.0,40.4555,40.4617,40.4367,40.4492,47300.0
2013-12-11 15:05:00,64.78,64.81,64.78,64.8,70900.0,40.4492,40.4679,40.4492,40.4617,70900.0
2013-12-11 15:10:00,64.8,64.81,64.72,64.73,65700.0,40.4617,40.4679,40.4118,40.418,65700.0
2013-12-11 15:15:00,64.73,64.76,64.71,64.75,37300.0,40.418,40.4367,40.4055,40.4305,37300.0
2013-12-11 15:20:00,64.74,64.76,64.7,64.75,47000.0,40.4242,40.4367,40.3993,40.4305,47000.0
2013-12-11 15:25:00,64.75,64.76,64.69,64.69,32400.0,40.4305,40.4367,40.393,40.393,32400.0
2013-12-11 15:30:00,64.7,64.74,64.65,64.66,61300.0,40.3993,40.4242,40.368,40.3743,61300.0
2013-12-11 15:35:00,64.67,64.7,64.63,64.64,43200.0,40.3805,40.3993,40.3556,40.3618,43200.0
2013-12-11 15:40:00,64.64,64.66,64.58,64.59,84700.0,40.3618,40.3743,40.3243,40.3306,84700.0
2013-12-11 15:45:00,64.58,64.6,64.51,64.6,114300.0,40.3243,40.3368,40.2806,40.3368,114300.0
2013-12-11 15:50:00,64.59,64.59,64.52,64.52,77900.0,40.3306,40.3306,40.2869,40.2869,77900.0
2013-12-11 15:55:00,64.52,64.62,64.5,64.56,220700.0,40.2869,40.3493,40.2744,40.3118,220700.0
2013-12-12 09:30:00,64.5,64.6,64.4,64.55,123600.0,40.2744,40.3368,40.2119,40.3056,123600.0
2013-12-12 09:35:00,64.57,64.57,64.42,64.47,21200.0,40.3181,40.3181,40.2244,40.2556,21200.0
2013-12-12 09:40:00,64.45,64.45,64.35,64.35,51200.0,40.2432,40.2432,40.1807,40.1807,51200.0
2013-12-12 09:45:00,64.38,64.39,64.26,64.28,60300.0,40.1995,40.2057,40.1245,40.137,60300.0
2013-12-12 09:50:00,64.3,64.34,64.26,64.26,27700.0,40.1495,40.1745,40.1245,40.1245,27700.0
2013-12-12 09:55:00,64.26,64.33,64.25,64.3,23900.0,40.1245,40.1682,40.1183,40.1495,23900.0
2013-12-12 10:00:00,64.27,64.33,64.22,64.26,25800.0,40.1308,40.1682,40.0995,40.1245,25800.0
2013-12-12 10:05:00,64.26,64.28,64.21,64.25,27400.0,40.1245,40.137,40.0933,40.1183,27400.0
2013-12-12 10:10:00,64.21,64.22,64.16,64.22,38600.0,40.0933,40.0995,40.0621,40.0995,38600.0
2013-12-12 10:15:00,64.22,64.22,64.15,64.16,91200.0,40.0995,40.0995,40.0558,40.0621,91200.0
2013-12-12 10:20:00,64.17,64.21,64.1,64.19,53300.0,40.0683,40.0933,40.0246,40.0808,53300.0
2013-12-12 10:25:00,64.19,64.2,64.11,64.12,27100.0,40.0808,40.0871,40.0309,40.0371,27100.0
2013-12-12 10:30:00,64.12,64.13,64.01,64.04,47900.0,40.0371,40.0433,39.9684,39.9872,47900.0
2013-12-12 10:35:00,64.04,64.06,63.97,64.05,75600.0,39.9872,39.9996,39.9434,39.9934,75600.0
2013-12-12 10:40:00,64.05,64.06,63.96,64.04,50800.0,39.9934,39.9996,39.9372,39.9872,50800.0
2013-12-12 10:45:00,64.04,64.12,64.03,64.12,27600.0,39.9872,40.0371,39.9809,40.0371,27600.0
2013-12-12 10:50:00,64.12,64.16,64.06,64.07,142600.0,40.0371,40.0621,39.9996,40.0059,142600.0
2013-12-12 10:55:00,64.08,64.1,64.04,64.09,46500.0,40.0121,40.0246,39.9872,40.0184,46500.0
2013-12-12 11:00:00,64.08,64.1,64.08,64.1,86400.0,40.0121,40.0246,40.0121,40.0246,86400.0
2013-12-12 11:05:00,64.08,64.17,64.08,64.16,33800.0,40.0121,40.0683,40.0121,40.0621,33800.0
2013-12-12 11:10:00,64.15,64.2,64.14,64.16,64800.0,40.0558,40.0871,40.0496,40.0621,64800.0
2013-12-12 11:15:00,64.15,64.18,64.14,64.15,16300.0,40.0558,40.0746,40.0496,40.0558,16300.0
2013-12-12 11:20:00,64.15,64.15,64.11,64.12,32500.0,40.0558,40.0558,40.0309,40.0371,32500.0
2013-12-12 11:25:00,64.12,64.13,64.03,64.04,32200.0,40.0371,40.0433,39.9809,39.9872,32200.0
2013-12-12 11:30:00,64.05,64.19,64.05,64.17,28700.0,39.9934,40.0808,39.9934,40.0683,28700.0
2013-12-12 11:35:00,64.18,64.3,64.17,64.3,19800.0,40.0746,40.1495,40.0683,40.1495,19800.0
2013-12-12 11:40:00,64.29,64.3,64.24,64.24,18900.0,40.1433,40.1495,40.112,40.112,18900.0
2013-12-12 11:45:00,64.24,64.27,64.21,64.27,15700.0,40.112,40.1308,40.0933,40.1308,15700.0
2013-12-12 11:50:00,64.27,64.34,64.26,64.33,16100.0,40.1308,40.1745,40.1245,40.1682,16100.0
2013-12-12 11:55:00,64.33,64.34,64.31,64.32,25600.0,40.1682,40.1745,40.1557,40.162,25600.0
2013-12-12 12:00:00,64.31,64.32,64.22,64.32,28500.0,40.1557,40.162,40.0995,40.162,28500.0
2013-12-12 12:05:00,64.33,64.36,64.3,64.36,19300.0,40.1682,40.187,40.1495,40.187,19300.0
2013-12-12 12:10:00,64.36,64.39,64.35,64.35,29600.0,40.187,40.2057,40.1807,40.1807,29600.0
2013-12-12 12:15:00,64.36,64.36,64.31,64.31,40700.0,40.187,40.187,40.1557,40.1557,40700.0
2013-12-12 12:20:00,64.3,64.31,64.16,64.16,43000.0,40.1495,40.1557,40.0621,40.0621,43000.0
2013-12-12 12:25:00,64.16,64.24,64.13,64.23,37600.0,40.0621,40.112,40.0433,40.1058,37600.0
2013-12-12 12:30:00,64.23,64.24,64.18,64.19,25600.0,40.1058,40.112,40.0746,40.0808,25600.0
2013-12-12 12:35:00,64.19,64.21,64.16,64.16,13400.0,40.0808,40.0933,40.0621,40.0621,13400.0
2013-12-12 12:40:00,64.17,64.19,64.14,64.14,25100.0,40.0683,40.0808,40.0496,40.0496,25100.0
2013-12-12 12:45:00,64.16,64.22,64.15,64.19,16500.0,40.0621,40.0995,40.0558,40.0808,16500.0
2013-12-12 12:50:00,64.19,64.19,64.16,64.18,12100.0,40.0808,40.0808,40.0621,40.0746,12100.0
2013-12-12 12:55:00,64.18,64.19,64.16,64.17,8800.0,40.0746,40.0808,40.0621,40.0683,8800.0
2013-12-12 13:00:00,64.17,64.23,64.16,64.22,15600.0,40.0683,40.1058,40.0621,40.0995,15600.0
2013-12-12 13:05:00,64.22,64.22,64.19,64.19,10600.0,40.0995,40.0995,40.0808,40.0808,10600.0
2013-12-12 13:10:00,64.2,64.2,64.18,64.2,20200.0,40.0871,40.0871,40.0746,40.0871,20200.0
2013-12-12 13:15:00,64.2,64.27,64.19,64.27,16400.0,40.0871,40.1308,40.0808,40.1308,16400.0
2013-12-12 13:20:00,64.27,64.31,64.25,64.27,19500.0,40.1308,40.1557,40.1183,40.1308,19500.0
2013-12-12 13:25:00,64.26,64.27,64.22,64.25,21700.0,40.1245,40.1308,40.0995,40.1183,21700.0
2013-12-12 13:30:00,64.26,64.29,64.25,64.26,17500.0,40.1245,40.1433,40.1183,40.1245,17500.0
2013-12-12 13:35:00,64.25,64.28,64.25,64.28,10300.0,40.1183,40.137,40.1183,40.137,10300.0
2013-12-12 13:40:00,64.28,64.28,64.23,64.24,18900.0,40.137,40.137,40.1058,40.112,18900.0
2013-12-12 13:45:00,64.24,64.27,64.22,64.22,25600.0,40.112,40.1308,40.0995,40.0995,25600.0
2013-12-12 13:50:00,64.23,64.23,64.21,64.22,30200.0,40.1058,40.1058,40.0933,40.0995,30200.0
2013-12-12 13:55:00,64.23,64.23,64.21,64.23,13000.0,40.1058,40.1058,40.0933,40.1058,13000.0
2013-12-12 14:00:00,64.23,64.29,64.23,64.27,20900.0,40.1058,40.1433,40.1058,40.1308,20900.0
2013-12-12 14:05:00,64.26,64.32,64.26,64.31,26100.0,40.1245,40.162,40.1245,40.1557,26100.0
2013-12-12 14:10:00,64.32,64.34,64.31,64.32,28100.0,40.162,40.1745,40.1557,40.162,28100.0
2013-12-12 14:15:00,64.32,64.37,64.31,64.37,33400.0,40.162,40.1932,40.1557,40.1932,33400.0
2013-12-12 14:20:00,64.37,64.43,64.36,64.41,40600.0,40.1932,40.2307,40.187,40.2182,40600.0
2013-12-12 14:25:00,64.42,64.42,64.35,64.35,27200.0,40.2244,40.2244,40.1807,40.1807,27200.0
2013-12-12 14:30:00,64.35,64.38,64.35,64.37,32900.0,40.1807,40.1995,40.1807,40.1932,32900.0
2013-12-12 14:35:00,64.36,64.36,64.29,64.35,27500.0,40.187,40.187,40.1433,40.1807,27500.0
2013-12-12 14:40:00,64.35,64.4,64.35,64.39,31100.0,40.1807,40.2119,40.1807,40.2057,31100.0
2013-12-12 14:45:00,64.4,64.41,64.34,64.35,24200.0,40.2119,40.2182,40.1745,40.1807,24200.0
2013-12-12 14:50:00,64.34,64.46,64.33,64.44,59300.0,40.1745,40.2494,40.1682,40.2369,59300.0
2013-12-12 14:55:00,64.44,64.45,64.42,64.42,25100.0,40.2369,40.2432,40.2244,40.2244,25100.0
2013-12-12 15:00:00,64.42,64.42,64.35,64.37,23900.0,40.2244,40.2244,40.1807,40.1932,23900.0
2013-12-12 15:05:00,64.37,64.37,64.29,64.34,41300.0,40.1932,40.1932,40.1433,40.1745,41300.0
2013-12-12 15:10:00,64.34,64.35,64.31,64.31,30800.0,40.1745,40.1807,40.1557,40.1557,30800.0
2013-12-12 15:15:00,64.31,64.36,64.3,64.35,12800.0,40.1557,40.187,40.1495,40.1807,12800.0
2013-12-12 15:20:00,64.35,64.42,64.34,64.41,20300.0,40.1807,40.2244,40.1745,40.2182,20300.0
2013-12-12 15:25:00,64.4,64.42,64.38,64.4,26400.0,40.2119,40.2244,40.1995,40.2119,26400.0
2013-12-12 15:30:00,64.39,64.42,64.38,64.41,26600.0,40.2057,40.2244,40.1995,40.2182,26600.0
2013-12-12 15:35:00,64.41,64.43,64.31,64.31,65400.0,40.2182,40.2307,40.1557,40.1557,65400.0
2013-12-12 15:40:00,64.32,64.34,64.26,64.27,36300.0,40.162,40.1745,40.1245,40.1308,36300.0
2013-12-12 15:45:00,64.27,64.27,64.21,64.24,48500.0,40.1308,40.1308,40.0933,40.112,48500.0
2013-12-12 15:50:00,64.24,64.24,64.17,64.17,46000.0,40.112,40.112,40.0683,40.0683,46000.0
2013-12-12 15:55:00,64.17,64.17,64.12,64.15,205900.0,40.0683,40.0683,40.0371,40.0558,205900.0
2013-12-13 09:30:00,64.45,65.11,64.37,65.07,106300.0,40.2432,40.6553,40.1932,40.6303,106300.0
2013-12-13 09:35:00,65.07,65.15,64.71,64.71,42200.0,40.6303,40.6802,40.4055,40.4055,42200.0
2013-12-13 09:40:00,64.7,64.7,64.5,64.61,36400.0,40.3993,40.3993,40.2744,40.3431,36400.0
2013-12-13 09:45:00,64.61,64.8,64.56,64.8,35700.0,40.3431,40.4617,40.3118,40.4617,35700.0
2013-12-13 09:50:00,64.78,64.79,64.56,64.56,24800.0,40.4492,40.4555,40.3118,40.3118,24800.0
2013-12-13 09:55:00,64.58,64.66,64.49,64.5,21200.0,40.3243,40.3743,40.2681,40.2744,21200.0
2013-12-13 10:00:00,64.54,64.61,64.42,64.52,62400.0,40.2994,40.3431,40.2244,40.2869,62400.0
2013-12-13 10:05:00,64.51,64.55,64.44,64.48,22300.0,40.2806,40.3056,40.2369,40.2619,22300.0
2013-12-13 10:10:00,64.46,64.51,64.41,64.42,91300.0,40.2494,40.2806,40.2182,40.2244,91300.0
2013-12-13 10:15:00,64.42,64.42,64.25,64.33,51300.0,40.2244,40.2244,40.1183,40.1682,51300.0
2013-12-13 10:20:00,64.32,64.42,64.32,64.4,56900.0,40.162,40.2244,40.162,40.2119,56900.0
2013-12-13 10:25:00,64.4,64.46,64.38,64.42,26500.0,40.2119,40.2494,40.1995,40.2244,26500.0
2013-12-13 10:30:00,64.43,64.5,64.42,64.5,23300.0,40.2307,40.2744,40.2244,40.2744,23300.0
2013-12-13 10:35:00,64.49,64.53,64.49,64.51,29500.0,40.2681,40.2931,40.2681,40.2806,29500.0
2013-12-13 10:40:00,64.5,64.54,64.49,64.54,25700.0,40.2744,40.2994,40.2681,40.2994,25700.0
2013-12-13 10:45:00,64.54,64.61,64.52,64.56,37600.0,40.2994,40.3431,40.2869,40.3118,37600.0
2013-12-13 10:50:00,64.57,64.59,64.53,64.58,27900.0,40.3181,40.3306,40.2931,40.3243,27900.0
2013-12-13 10:55:00,64.58,64.6,64.5,64.51,24400.0,40.3243,40.3368,40.2744,40.2806,24400.0
2013-12-13 11:00:00,64.5,64.56,64.42,64.44,33600.0,40.2744,40.3118,40.2244,40.2369,33600.0
2013-12-13 11:05:00,64.44,64.44,64.39,64.41,24000.0,40.2369,40.2369,40.2057,40.2182,24000.0
2013-12-13 11:10:00,64.41,64.48,64.4,64.44,24100.0,40.2182,40.2619,40.2119,40.2369,24100.0
2013-12-13 11:15:00,64.45,64.56,64.44,64.52,34000.0,40.2432,40.3118,40.2369,40.2869,34000.0
2013-12-13 11:20:00,64.51,64.52,64.47,64.51,18100.0,40.2806,40.2869,40.2556,40.2806,18100.0
2013-12-13 11:25:00,64.51,64.52,64.44,64.45,17200.0,40.2806,40.2869,40.2369,40.2432,17200.0
2013-12-13 11:30:00,64.45,64.47,64.41,64.42,25800.0,40.2432,40.2556,40.2182,40.2244,25800.0
2013-12-13 11:35:00,64.41,64.42,64.34,64.4,60500.0,40.2182,40.2244,40.1745,40.2119,60500.0
2013-12-13 11:40:00,64.4,64.44,64.39,64.43,15900.0,40.2119,40.2369,40.2057,40.2307,15900.0
2013-12-13 11:45:00,64.44,64.49,64.38,64.4,47100.0,40.2369,40.2681,40.1995,40.2119,47100.0
2013-12-13 11:50:00,64.4,64.45,64.39,64.41,51600.0,40.2119,40.2432,40.2057,40.2182,51600.0
2013-12-13 11:55:00,64.42,64.42,64.38,64.41,26300.0,40.2244,40.2244,40.1995,40.2182,26300.0
2013-12-13 12:00:00,64.42,64.44,64.41,64.42,21100.0,40.2244,40.2369,40.2182,40.2244,21100.0
2013-12-13 12:05:00,64.42,64.42,64.37,64.38,22500.0,40.2244,40.2244,40.1932,40.1995,22500.0
2013-12-13 12:10:00,64.38,64.42,64.37,64.42,12700.0,40.1995,40.2244,40.1932,40.2244,12700.0
2013-12-13 12:15:00,64.41,64.43,64.4,64.41,20600.0,40.2182,40.2307,40.2119,40.2182,20600.0
2013-12-13 12:20:00,64.41,64.47,64.4,64.45,34600.0,40.2182,40.2556,40.2119,40.2432,34600.0
2013-12-13 12:25:00,64.45,64.47,64.43,64.46,18900.0,40.2432,40.2556,40.2307,40.2494,18900.0
2013-12-13 12:30:00,64.47,64.48,64.42,64.43,14000.0,40.2556,40.2619,40.2244,40.2307,14000.0
2013-12-13 12:35:00,64.42,64.45,64.42,64.45,22500.0,40.2244,40.2432,40.2244,40.2432,22500.0
2013-12-13 12:40:00,64.45,64.46,64.42,64.44,16900.0,40.2432,40.2494,40.2244,40.2369,16900.0
2013-12-13 12:45:00,64.44,64.46,64.43,64.45,17000.0,40.2369,40.2494,40.2307,40.2432,17000.0
2013-12-13 12:50:00,64.45,64.45,64.39,64.43,15000.0,40.2432,40.2432,40.2057,40.2307,15000.0
2013-12-13 12:55:00,64.43,64.44,64.39,64.4,16500.0,40.2307,40.2369,40.2057,40.2119,16500.0
2013-12-13 13:00:00,64.4,64.45,64.4,64.42,20600.0,40.2119,40.2432,40.2119,40.2244,20600.0
2013-12-13 13:05:00,64.42,64.45,64.4,64.4,18500.0,40.2244,40.2432,40.2119,40.2119,18500.0
2013-12-13 13:10:00,64.41,64.42,64.4,64.41,9700.0,40.2182,40.2244,40.2119,40.2182,9700.0
2013-12-13 13:15:00,64.41,64.43,64.4,64.41,17500.0,40.2182,40.2307,40.2119,40.2182,17500.0
2013-12-13 13:20:00,64.4,64.42,64.37,64.4,19100.0,40.2119,40.2244,40.1932,40.2119,19100.0
2013-12-13 13:25:00,64.4,64.41,64.37,64.41,22600.0,40.2119,40.2182,40.1932,40.2182,22600.0
2013-12-13 13:30:00,64.4,64.44,64.4,64.44,25700.0,40.2119,40.2369,40.2119,40.2369,25700.0
2013-12-13 13:35:00,64.43,64.44,64.38,64.38,68400.0,40.2307,40.2369,40.1995,40.1995,68400.0
2013-12-13 13:40:00,64.39,64.39,64.31,64.31,28400.0,40.2057,40.2057,40.1557,40.1557,28400.0
2013-12-13 13:45:00,64.3,64.36,64.3,64.35,21400.0,40.1495,40.187,40.1495,40.1807,21400.0
2013-12-13 13:50:00,64.35,64.37,64.34,64.35,15400.0,40.1807,40.1932,40.1745,40.1807,15400.0
2013-12-13 13:55:00,64.35,64.36,64.31,64.32,31400.0,40.1807,40.187,40.1557,40.162,31400.0
2013-12-13 14:00:00,64.32,64.33,64.3,64.31,35600.0,40.162,40.1682,40.1495,40.1557,35600.0
2013-12-13 14:05:00,64.31,64.31,64.28,64.31,23800.0,40.1557,40.1557,40.137,40.1557,23800.0
2013-12-13 14:10:00,64.31,64.32,64.26,64.28,22500.0,40.1557,40.162,40.1245,40.137,22500.0
2013-12-13 14:15:00,64.27,64.3,64.25,64.25,52800.0,40.1308,40.1495,40.1183,40.1183,52800.0
2013-12-13 14:20:00,64.25,64.26,64.18,64.2,27600.0,40.1183,40.1245,40.0746,40.0871,27600.0
2013-12-13 14:25:00,64.2,64.26,64.19,64.26,14400.0,40.0871,40.1245,40.0808,40.1245,14400.0
2013-12-13 14:30:00,64.25,64.27,64.23,64.27,16000.0,40.1183,40.1308,40.1058,40.1308,16000.0
2013-12-13 14:35:00,64.27,64.31,64.27,64.29,21100.0,40.1308,40.1557,40.1308,40.1433,21100.0
2013-12-13 14:40:00,64.28,64.31,64.27,64.31,14300.0,40.137,40.1557,40.1308,40.1557,14300.0
2013-12-13 14:45:00,64.31,64.34,64.3,64.33,28300.0,40.1557,40.1745,40.1495,40.1682,28300.0
2013-12-13 14:50:00,64.32,64.36,64.32,64.34,21100.0,40.162,40.187,40.162,40.1745,21100.0
2013-12-13 14:55:00,64.34,64.35,64.31,64.35,19000.0,40.1745,40.1807,40.1557,40.1807,19000.0
2013-12-13 15:00:00,64.35,64.37,64.34,64.36,26700.0,40.1807,40.1932,40.1745,40.187,26700.0
2013-12-13 15:05:00,64.36,64.36,64.32,64.36,109000.0,40.187,40.187,40.162,40.187,109000.0
2013-12-13 15:10:00,64.36,64.41,64.35,64.4,31500.0,40.187,40.2182,40.1807,40.2119,31500.0
2013-12-13 15:15:00,64.39,64.45,64.39,64.45,26000.0,40.2057,40.2432,40.2057,40.2432,26000.0
2013-12-13 15:20:00,64.45,64.53,64.44,64.52,23800.0,40.2432,40.2931,40.2369,40.2869,23800.0
2013-12-13 15:25:00,64.53,64.56,64.51,64.52,33100.0,40.2931,40.3118,40.2806,40.2869,33100.0
2013-12-13 15:30:00,64.51,64.56,64.48,64.51,40800.0,40.2806,40.3118,40.2619,40.2806,40800.0
2013-12-13 15:35:00,64.5,64.5,64.4,64.4,49000.0,40.2744,40.2744,40.2119,40.2119,49000.0
2013-12-13 15:40:00,64.4,64.47,64.4,64.46,48100.0,40.2119,40.2556,40.2119,40.2494,48100.0
2013-12-13 15:45:00,64.46,64.49,64.45,64.47,66800.0,40.2494,40.2681,40.2432,40.2556,66800.0
2013-12-13 15:50:00,64.47,64.49,64.43,64.45,71000.0,40.2556,40.2681,40.2307,40.2432,71000.0
2013-12-13 15:55:00,64.45,64.45,64.37,64.39,228800.0,40.2432,40.2432,40.1932,40.2057,228800.0
2013-12-16 09:30:00,64.51,64.78,64.51,64.56,83300.0,40.2806,40.4492,40.2806,40.3118,83300.0
2013-12-16 09:35:00,64.57,64.68,64.5,64.59,37700.0,40.3181,40.3868,40.2744,40.3306,37700.0
2013-12-16 09:40:00,64.58,64.59,64.49,64.53,25400.0,40.3243,40.3306,40.2681,40.2931,25400.0
2013-12-16 09:45:00,64.55,64.67,64.55,64.63,27400.0,40.3056,40.3805,40.3056,40.3556,27400.0
2013-12-16 09:50:00,64.63,64.66,64.56,64.59,61700.0,40.3556,40.3743,40.3118,40.3306,61700.0
2013-12-16 09:55:00,64.59,64.72,64.58,64.67,33600.0,40.3306,40.4118,40.3243,40.3805,33600.0
2013-12-16 10:00:00,64.68,64.72,64.65,64.67,30000.0,40.3868,40.4118,40.368,40.3805,30000.0
2013-12-16 10:05:00,64.68,64.68,64.57,64.59,29400.0,40.3868,40.3868,40.3181,40.3306,29400.0
2013-12-16 10:10:00,64.58,64.61,64.56,64.56,24400.0,40.3243,40.3431,40.3118,40.3118,24400.0
2013-12-16 10:15:00,64.56,64.56,64.44,64.44,31600.0,40.3118,40.3118,40.2369,40.2369,31600.0
2013-12-16 10:20:00,64.43,64.45,64.32,64.32,38300.0,40.2307,40.2432,40.162,40.162,38300.0
2013-12-16 10:25:00,64.32,64.48,64.29,64.47,62500.0,40.162,40.2619,40.1433,40.2556,62500.0
2013-12-16 10:30:00,64.47,64.49,64.39,64.41,43100.0,40.2556,40.2681,40.2057,40.2182,43100.0
2013-12-16 10:35:00,64.41,64.46,64.4,64.42,96900.0,40.2182,40.2494,40.2119,40.2244,96900.0
2013-12-16 10:40:00,64.42,64.44,64.35,64.44,41800.0,40.2244,40.2369,40.1807,40.2369,41800.0
2013-12-16 10:45:00,64.43,64.45,64.43,64.44,34600.0,40.2307,40.2432,40.2307,40.2369,34600.0
2013-12-16 10:50:00,64.44,64.48,64.39,64.48,99400.0,40.2369,40.2619,40.2057,40.2619,99400.0
2013-12-16 10:55:00,64.48,64.48,64.45,64.46,41700.0,40.2619,40.2619,40.2432,40.2494,41700.0
2013-12-16 11:00:00,64.46,64.47,64.42,64.42,22300.0,40.2494,40.2556,40.2244,40.2244,22300.0
2013-12-16 11:05:00,64.42,64.45,64.42,64.45,18600.0,40.2244,40.2432,40.2244,40.2432,18600.0
2013-12-16 11:10:00,64.44,64.5,64.44,64.5,23900.0,40.2369,40.2744,40.2369,40.2744,23900.0
2013-12-16 11:15:00,64.49,64.51,64.49,64.51,15300.0,40.2681,40.2806,40.2681,40.2806,15300.0
2013-12-16 11:20:00,64.51,64.53,64.47,64.52,19200.0,40.2806,40.2931,40.2556,40.2869,19200.0
2013-12-16 11:25:00,64.53,64.54,64.5,64.52,21400.0,40.2931,40.2994,40.2744,40.2869,21400.0
2013-12-16 11:30:00,64.52,64.56,64.51,64.54,21100.0,40.2869,40.3118,40.2806,40.2994,21100.0
2013-12-16 11:35:00,64.55,64.56,64.48,64.48,29200.0,40.3056,40.3118,40.2619,40.2619,29200.0
2013-12-16 11:40:00,64.48,64.57,64.47,64.55,23000.0,40.2619,40.3181,40.2556,40.3056,23000.0
2013-12-16 11:45:00,64.54,64.55,64.48,64.49,27500.0,40.2994,40.3056,40.2619,40.2681,27500.0
2013-12-16 11:50:00,64.5,64.52,64.48,64.51,44100.0,40.2744,40.2869,40.2619,40.2806,44100.0
2013-12-16 11:55:00,64.5,64.54,64.5,64.54,10900.0,40.2744,40.2994,40.2744,40.2994,10900.0
2013-12-16 12:00:00,64.54,64.54,64.49,64.5,23100.0,40.2994,40.2994,40.2681,40.2744,23100.0
2013-12-16 12:05:00,64.49,64.53,64.46,64.53,17900.0,40.2681,40.2931,40.2494,40.2931,17900.0
2013-12-16 12:10:00,64.53,64.57,64.53,64.54,21800.0,40.2931,40.3181,40.2931,40.2994,21800.0
2013-12-16 12:15:00,64.54,64.57,64.54,64.56,21800.0,40.2994,40.3181,40.2994,40.3118,21800.0
2013-12-16 12:20:00,64.56,64.57,64.54,64.56,15000.0,40.3118,40.3181,40.2994,40.3118,15000.0
2013-12-16 12:25:00,64.57,64.59,64.56,64.57,26900.0,40.3181,40.3306,40.3118,40.3181,26900.0
2013-12-16 12:30:00,64.58,64.58,64.54,64.56,31400.0,40.3243,40.3243,40.2994,40.3118,31400.0
2013-12-16 12:35:00,64.56,64.57,64.55,64.56,18200.0,40.3118,40.3181,40.3056,40.3118,18200.0
2013-12-16 12:40:00,64.56,64.59,64.56,64.59,31300.0,40.3118,40.3306,40.3118,40.3306,31300.0
2013-12-16 12:45:00,64.58,64.59,64.54,64.54,17000.0,40.3243,40.3306,40.2994,40.2994,17000.0
2013-12-16 12:50:00,64.54,64.55,64.53,64.54,15600.0,40.2994,40.3056,40.2931,40.2994,15600.0
2013-12-16 12:55:00,64.54,64.55,64.5,64.53,30600.0,40.2994,40.3056,40.2744,40.2931,30600.0
2013-12-16 13:00:00,64.53,64.55,64.48,64.5,37000.0,40.2931,40.3056,40.2619,40.2744,37000.0
2013-12-16 13:05:00,64.5,64.54,64.46,64.53,25600.0,40.2744,40.2994,40.2494,40.2931,25600.0
2013-12-16 13:10:00,64.53,64.54,64.49,64.5,30200.0,40.2931,40.2994,40.2681,40.2744,30200.0
2013-12-16 13:15:00,64.51,64.51,64.48,64.5,12000.0,40.2806,40.2806,40.2619,40.2744,12000.0
2013-12-16 13:20:00,64.49,64.53,64.48,64.53,14900.0,40.2681,40.2931,40.2619,40.2931,14900.0
2013-12-16 13:25:00,64.53,64.57,64.52,64.55,23100.0,40.2931,40.3181,40.2869,40.3056,23100.0
2013-12-16 13:30:00,64.55,64.55,64.52,64.54,21000.0,40.3056,40.3056,40.2869,40.2994,21000.0
2013-12-16 13:35:00,64.55,64.55,64.51,64.52,45700.0,40.3056,40.3056,40.2806,40.2869,45700.0
2013-12-16 13:40:00,64.52,64.53,64.49,64.53,24800.0,40.2869,40.2931,40.2681,40.2931,24800.0
2013-12-16 13:45:00,64.54,64.55,64.52,64.53,23500.0,40.2994,40.3056,40.2869,40.2931,23500.0
2013-12-16 13:50:00,64.54,64.58,64.52,64.58,20200.0,40.2994,40.3243,40.2869,40.3243,20200.0
2013-12-16 13:55:00,64.57,64.6,64.56,64.58,23000.0,40.3181,40.3368,40.3118,40.3243,23000.0
2013-12-16 14:00:00,64.58,64.62,64.56,64.61,29800.0,40.3243,40.3493,40.3118,40.3431,29800.0
2013-12-16 14:05:00,64.61,64.65,64.61,64.64,97400.0,40.3431,40.368,40.3431,40.3618,97400.0
2013-12-16 14:10:00,64.64,64.68,64.63,64.67,30800.0,40.3618,40.3868,40.3556,40.3805,30800.0
2013-12-16 14:15:00,64.68,64.7,64.66,64.67,21700.0,40.3868,40.3993,40.3743,40.3805,21700.0
2013-12-16 14:20:00,64.64,64.64,64.62,64.63,15100.0,40.3618,40.3618,40.3493,40.3556,15100.0
2013-12-16 14:25:00,64.63,64.63,64.61,64.63,18200.0,40.3556,40.3556,40.3431,40.3556,18200.0
2013-12-16 14:30:00,64.62,64.63,64.58,64.58,42500.0,40.3493,40.3556,40.3243,40.3243,42500.0
2013-12-16 14:35:00,64.57,64.6,64.55,64.6,25200.0,40.3181,40.3368,40.3056,40.3368,25200.0
2013-12-16 14:40:00,64.59,64.64,64.59,64.61,32700.0,40.3306,40.3618,40.3306,40.3431,32700.0
2013-12-16 14:45:00,64.61,64.62,64.57,64.57,19500.0,40.3431,40.3493,40.3181,40.3181,19500.0
2013-12-16 14:50:00,64.57,64.63,64.56,64.62,30600.0,40.3181,40.3556,40.3118,40.3493,30600.0
2013-12-16 14:55:00,64.62,64.65,64.61,64.62,27000.0,40.3493,40.368,40.3431,40.3493,27000.0
2013-12-16 15:00:00,64.62,64.63,64.59,64.62,29000.0,40.3493,40.3556,40.3306,40.3493,29000.0
2013-12-16 15:05:00,64.63,64.63,64.58,64.61,26900.0,40.3556,40.3556,40.3243,40.3431,26900.0
2013-12-16 15:10:00,64.61,64.64,64.6,64.62,47800.0,40.3431,40.3618,40.3368,40.3493,47800.0
2013-12-16 15:15:00,64.62,64.62,64.61,64.61,14000.0,40.3493,40.3493,40.3431,40.3431,14000.0
2013-12-16 15:20:00,64.62,64.63,64.57,64.57,43900.0,40.3493,40.3556,40.3181,40.3181,43900.0
2013-12-16 15:25:00,64.58,64.6,64.57,64.6,28900.0,40.3243,40.3368,40.3181,40.3368,28900.0
2013-12-16 15:30:00,64.6,64.6,64.57,64.58,61400.0,40.3368,40.3368,40.3181,40.3243,61400.0
2013-12-16 15:35:00,64.58,64.62,64.58,64.61,38500.0,40.3243,40.3493,40.3243,40.3431,38500.0
2013-12-16 15:40:00,64.61,64.68,64.6,64.66,76500.0,40.3431,40.3868,40.3368,40.3743,76500.0
2013-12-16 15:45:00,64.66,64.66,64.61,64.62,86500.0,40.3743,40.3743,40.3431,40.3493,86500.0
2013-12-16 15:50:00,64.62,64.63,64.6,64.61,64600.0,40.3493,40.3556,40.3368,40.3431,64600.0
2013-12-16 15:55:00,64.61,64.62,64.57,64.59,116800.0,40.3431,40.3493,40.3181,40.3306,116800.0
2013-12-17 09:30:00,64.48,64.73,64.48,64.56,56700.0,40.2619,40.418,40.2619,40.3118,56700.0
2013-12-17 09:35:00,64.56,64.6,64.43,64.46,44200.0,40.3118,40.3368,40.2307,40.2494,44200.0
2013-12-17 09:40:00,64.47,64.57,64.36,64.55,20200.0,40.2556,40.3181,40.187,40.3056,20200.0
2013-12-17 09:45:00,64.53,64.54,64.47,64.51,21100.0,40.2931,40.2994,40.2556,40.2806,21100.0
2013-12-17 09:50:00,64.51,64.64,64.5,64.63,30000.0,40.2806,40.3618,40.2744,40.3556,30000.0
2013-12-17 09:55:00,64.64,64.83,64.63,64.83,20100.0,40.3618,40.4804,40.3556,40.4804,20100.0
2013-12-17 10:00:00,64.84,64.87,64.75,64.78,32400.0,40.4867,40.5054,40.4305,40.4492,32400.0
2013-12-17 10:05:00,64.77,64.85,64.74,64.84,51000.0,40.443,40.4929,40.4242,40.4867,51000.0
2013-12-17 10:10:00,64.84,64.88,64.82,64.83,21200.0,40.4867,40.5117,40.4742,40.4804,21200.0
2013-12-17 10:15:00,64.84,64.85,64.75,64.76,49000.0,40.4867,40.4929,40.4305,40.4367,49000.0
2013-12-17 10:20:00,64.75,64.79,64.75,64.76,35500.0,40.4305,40.4555,40.4305,40.4367,35500.0
2013-12-17 10:25:00,64.75,64.78,64.69,64.7,28100.0,40.4305,40.4492,40.393,40.3993,28100.0
2013-12-17 10:30:00,64.69,64.77,64.67,64.77,31100.0,40.393,40.443,40.3805,40.443,31100.0
2013-12-17 10:35:00,64.76,64.81,64.75,64.78,41100.0,40.4367,40.4679,40.4305,40.4492,41100.0
2013-12-17 10:40:00,64.77,64.8,64.74,64.8,29900.0,40.443,40.4617,40.4242,40.4617,29900.0
2013-12-17 10:45:00,64.8,64.82,64.7,64.7,23600.0,40.4617,40.4742,40.3993,40.3993,23600.0
2013-12-17 10:50:00,64.71,64.72,64.64,64.65,91400.0,40.4055,40.4118,40.3618,40.368,91400.0
2013-12-17 10:55:00,64.66,64.68,64.62,64.67,17800.0,40.3743,40.3868,40.3493,40.3805,17800.0
2013-12-17 11:00:00,64.67,64.67,64.6,64.61,9600.0,40.3805,40.3805,40.3368,40.3431,9600.0
2013-12-17 11:05:00,64.62,64.65,64.6,64.64,13000.0,40.3493,40.368,40.3368,40.3618,13000.0
2013-12-17 11:10:00,64.63,64.63,64.57,64.61,19900.0,40.3556,40.3556,40.3181,40.3431,19900.0
2013-12-17 11:15:00,64.61,64.61,64.55,64.57,27300.0,40.3431,40.3431,40.3056,40.3181,27300.0
2013-12-17 11:20:00,64.57,64.61,64.57,64.58,30900.0,40.3181,40.3431,40.3181,40.3243,30900.0
2013-12-17 11:25:00,64.58,64.6,64.52,64.56,59000.0,40.3243,40.3368,40.2869,40.3118,59000.0
2013-12-17 11:30:00,64.57,64.57,64.54,64.56,39700.0,40.3181,40.3181,40.2994,40.3118,39700.0
2013-12-17 11:35:00,64.56,64.62,64.52,64.61,46600.0,40.3118,40.3493,40.2869,40.3431,46600.0
2013-12-17 11:40:00,64.6,64.64,64.58,64.64,16400.0,40.3368,40.3618,40.3243,40.3618,16400.0
2013-12-17 11:45:00,64.63,64.65,64.61,64.65,16800.0,40.3556,40.368,40.3431,40.368,16800.0
2013-12-17 11:50:00,64.66,64.67,64.6,64.62,29200.0,40.3743,40.3805,40.3368,40.3493,29200.0
2013-12-17 11:55:00,64.61,64.62,64.58,64.59,12200.0,40.3431,40.3493,40.3243,40.3306,12200.0
2013-12-17 12:00:00,64.58,64.61,64.58,64.61,15900.0,40.3243,40.3431,40.3243,40.3431,15900.0
2013-12-17 12:05:00,64.61,64.61,64.57,64.59,18700.0,40.3431,40.3431,40.3181,40.3306,18700.0
2013-12-17 12:10:00,64.59,64.65,64.59,64.64,12900.0,40.3306,40.368,40.3306,40.3618,12900.0
2013-12-17 12:15:00,64.63,64.65,64.63,64.64,7100.0,40.3556,40.368,40.3556,40.3618,7100.0
2013-12-17 12:20:00,64.65,64.66,64.63,64.65,17800.0,40.368,40.3743,40.3556,40.368,17800.0
2013-12-17 12:25:00,64.65,64.65,64.63,64.64,15100.0,40.368,40.368,40.3556,40.3618,15100.0
2013-12-17 12:30:00,64.64,64.67,64.64,64.65,26500.0,40.3618,40.3805,40.3618,40.368,26500.0
2013-12-17 12:35:00,64.65,64.71,64.65,64.7,12400.0,40.368,40.4055,40.368,40.3993,12400.0
2013-12-17 12:40:00,64.71,64.72,64.68,64.72,22100.0,40.4055,40.4118,40.3868,40.4118,22100.0
2013-12-17 12:45:00,64.72,64.75,64.71,64.75,19500.0,40.4118,40.4305,40.4055,40.4305,19500.0
2013-12-17 12:50:00,64.76,64.79,64.75,64.77,29000.0,40.4367,40.4555,40.4305,40.443,29000.0
2013-12-17 12:55:00,64.78,64.81,64.77,64.81,19400.0,40.4492,40.4679,40.443,40.4679,19400.0
2013-12-17 13:00:00,64.81,64.88,64.8,64.87,26400.0,40.4679,40.5117,40.4617,40.5054,26400.0
2013-12-17 13:05:00,64.88,64.9,64.84,64.84,14200.0,40.5117,40.5241,40.4867,40.4867,14200.0
2013-12-17 13:10:00,64.85,64.88,64.84,64.87,15400.0,40.4929,40.5117,40.4867,40.5054,15400.0
2013-12-17 13:15:00,64.86,64.9,64.86,64.9,10300.0,40.4992,40.5241,40.4992,40.5241,10300.0
2013-12-17 13:20:00,64.9,64.91,64.83,64.83,28100.0,40.5241,40.5304,40.4804,40.4804,28100.0
2013-12-17 13:25:00,64.85,64.88,64.83,64.87,9400.0,40.4929,40.5117,40.4804,40.5054,9400.0
2013-12-17 13:30:00,64.88,64.92,64.87,64.92,52400.0,40.5117,40.5366,40.5054,40.5366,52400.0
2013-12-17 13:35:00,64.91,64.94,64.91,64.92,27700.0,40.5304,40.5491,40.5304,40.5366,27700.0
2013-12-17 13:40:00,64.91,64.92,64.88,64.9,18100.0,40.5304,40.5366,40.5117,40.5241,18100.0
2013-12-17 13:45:00,64.89,64.9,64.86,64.89,18000.0,40.5179,40.5241,40.4992,40.5179,18000.0
2013-12-17 13:50:00,64.89,64.91,64.87,64.88,22800.0,40.5179,40.5304,40.5054,40.5117,22800.0
2013-12-17 13:55:00,64.87,64.92,64.87,64.91,35500.0,40.5054,40.5366,40.5054,40.5304,35500.0
2013-12-17 14:00:00,64.92,64.92,64.9,64.92,16600.0,40.5366,40.5366,40.5241,40.5366,16600.0
2013-12-17 14:05:00,64.92,64.99,64.9,64.99,39400.0,40.5366,40.5803,40.5241,40.5803,39400.0
2013-12-17 14:10:00,64.99,65.05,64.98,65.02,21200.0,40.5803,40.6178,40.5741,40.5991,21200.0
2013-12-17 14:15:00,65.02,65.03,64.99,65.0,12300.0,40.5991,40.6053,40.5803,40.5866,12300.0
2013-12-17 14:20:00,65.0,65.04,65.0,65.03,22400.0,40.5866,40.6116,40.5866,40.6053,22400.0
2013-12-17 14:25:00,65.03,65.06,65.02,65.03,17100.0,40.6053,40.624,40.5991,40.6053,17100.0
2013-12-17 14:30:00,65.02,65.03,65.0,65.0,15100.0,40.5991,40.6053,40.5866,40.5866,15100.0
2013-12-17 14:35:00,64.99,65.02,64.96,64.97,16600.0,40.5803,40.5991,40.5616,40.5679,16600.0
2013-12-17 14:40:00,64.97,64.98,64.95,64.95,10100.0,40.5679,40.5741,40.5554,40.5554,10100.0
2013-12-17 14:45:00,64.95,64.98,64.94,64.96,24300.0,40.5554,40.5741,40.5491,40.5616,24300.0
2013-12-17 14:50:00,64.96,64.97,64.92,64.93,27600.0,40.5616,40.5679,40.5366,40.5429,27600.0
2013-12-17 14:55:00,64.93,64.97,64.92,64.96,33000.0,40.5429,40.5679,40.5366,40.5616,33000.0
2013-12-17 15:00:00,64.96,65.0,64.96,64.99,35300.0,40.5616,40.5866,40.5616,40.5803,35300.0
2013-12-17 15:05:00,65.0,65.0,64.95,64.95,41600.0,40.5866,40.5866,40.5554,40.5554,41600.0
2013-12-17 15:10:00,64.95,64.97,64.93,64.96,92200.0,40.5554,40.5679,40.5429,40.5616,92200.0
2013-12-17 15:15:00,64.96,64.98,64.95,64.96,45800.0,40.5616,40.5741,40.5554,40.5616,45800.0
2013-12-17 15:20:00,64.97,65.0,64.95,64.97,139900.0,40.5679,40.5866,40.5554,40.5679,139900.0
2013-12-17 15:25:00,64.97,65.02,64.96,64.99,63300.0,40.5679,40.5991,40.5616,40.5803,63300.0
2013-12-17 15:30:00,65.0,65.01,64.97,64.97,69200.0,40.5866,40.5928,40.5679,40.5679,69200.0
2013-12-17 15:35:00,64.97,64.99,64.96,64.99,41500.0,40.5679,40.5803,40.5616,40.5803,41500.0
2013-12-17 15:40:00,64.98,65.0,64.96,64.97,17100.0,40.5741,40.5866,40.5616,40.5679,17100.0
2013-12-17 15:45:00,64.96,64.98,64.94,64.95,136000.0,40.5616,40.5741,40.5491,40.5554,136000.0
2013-12-17 15:50:00,64.96,64.97,64.93,64.96,180200.0,40.5616,40.5679,40.5429,40.5616,180200.0
2013-12-17 15:55:00,64.96,64.97,64.91,64.92,77600.0,40.5616,40.5679,40.5304,40.5366,77600.0
2013-12-18 09:30:00,65.17,65.17,64.71,64.76,113600.0,40.6927,40.6927,40.4055,40.4367,113600.0
2013-12-18 09:35:00,64.75,64.95,64.73,64.95,33200.0,40.4305,40.5554,40.418,40.5554,33200.0
2013-12-18 09:40:00,64.95,64.97,64.91,64.95,17600.0,40.5554,40.5679,40.5304,40.5554,17600.0
2013-12-18 09:45:00,64.93,65.08,64.93,64.99,29100.0,40.5429,40.6365,40.5429,40.5803,29100.0
2013-12-18 09:50:00,64.97,65.03,64.92,65.01,31100.0,40.5679,40.6053,40.5366,40.5928,31100.0
2013-12-18 09:55:00,65.03,65.12,65.0,65.08,24300.0,40.6053,40.6615,40.5866,40.6365,24300.0
2013-12-18 10:00:00,65.06,65.15,65.03,65.14,42000.0,40.624,40.6802,40.6053,40.674,42000.0
2013-12-18 10:05:00,65.13,65.14,65.1,65.1,45500.0,40.6678,40.674,40.649,40.649,45500.0
2013-12-18 10:10:00,65.11,65.19,65.11,65.13,39600.0,40.6553,40.7052,40.6553,40.6678,39600.0
2013-12-18 10:15:00,65.14,65.17,65.11,65.11,36800.0,40.674,40.6927,40.6553,40.6553,36800.0
2013-12-18 10:20:00,65.12,65.16,65.08,65.09,27700.0,40.6615,40.6865,40.6365,40.6428,27700.0
2013-12-18 10:25:00,65.1,65.13,65.09,65.09,14500.0,40.649,40.6678,40.6428,40.6428,14500.0
2013-12-18 10:30:00,65.1,65.14,65.07,65.13,33600.0,40.649,40.674,40.6303,40.6678,33600.0
2013-12-18 10:35:00,65.13,65.16,65.09,65.09,27600.0,40.6678,40.6865,40.6428,40.6428,27600.0
2013-12-18 10:40:00,65.1,65.15,65.09,65.12,41600.0,40.649,40.6802,40.6428,40.6615,41600.0
2013-12-18 10:45:00,65.12,65.12,65.07,65.07,18200.0,40.6615,40.6615,40.6303,40.6303,18200.0
2013-12-18 10:50:00,65.06,65.07,65.02,65.06,52200.0,40.624,40.6303,40.5991,40.624,52200.0
2013-12-18 10:55:00,65.06,65.08,65.05,65.07,17400.0,40.624,40.6365,40.6178,40.6303,17400.0
2013-12-18 11:00:00,65.06,65.17,65.05,65.16,12400.0,40.624,40.6927,40.6178,40.6865,12400.0
2013-12-18 11:05:00,65.16,65.19,65.14,65.16,31300.0,40.6865,40.7052,40.674,40.6865,31300.0
2013-12-18 11:10:00,65.17,65.17,65.11,65.11,16700.0,40.6927,40.6927,40.6553,40.6553,16700.0
2013-12-18 11:15:00,65.11,65.11,65.07,65.08,10400.0,40.6553,40.6553,40.6303,40.6365,10400.0
2013-12-18 11:20:00,65.08,65.09,65.07,65.07,13600.0,40.6365,40.6428,40.6303,40.6303,13600.0
2013-12-18 11:25:00,65.07,65.1,65.06,65.06,14800.0,40.6303,40.649,40.624,40.624,14800.0
2013-12-18 11:30:00,65.06,65.1,65.03,65.03,35700.0,40.624,40.649,40.6053,40.6053,35700.0
2013-12-18 11:35:00,65.03,65.03,64.96,64.97,35200.0,40.6053,40.6053,40.5616,40.5679,35200.0
2013-12-18 11:40:00,64.97,64.98,64.89,64.94,47600.0,40.5679,40.5741,40.5179,40.5491,47600.0
2013-12-18 11:45:00,64.95,64.96,64.87,64.87,18800.0,40.5554,40.5616,40.5054,40.5054,18800.0
2013-12-18 11:50:00,64.87,64.87,64.83,64.84,33100.0,40.5054,40.5054,40.4804,40.4867,33100.0
2013-12-18 11:55:00,64.83,64.83,64.75,64.8,41000.0,40.4804,40.4804,40.4305,40.4617,41000.0
2013-12-18 12:00:00,64.81,64.82,64.77,64.81,20600.0,40.4679,40.4742,40.443,40.4679,20600.0
2013-12-18 12:05:00,64.82,64.82,64.77,64.77,12400.0,40.4742,40.4742,40.443,40.443,12400.0
2013-12-18 12:10:00,64.78,64.78,64.75,64.78,16200.0,40.4492,40.4492,40.4305,40.4492,16200.0
2013-12-18 12:15:00,64.79,64.82,64.78,64.82,50600.0,40.4555,40.4742,40.4492,40.4742,50600.0
2013-12-18 12:20:00,64.83,64.83,64.8,64.81,8500.0,40.4804,40.4804,40.4617,40.4679,8500.0
2013-12-18 12:25:00,64.81,64.81,64.73,64.74,16000.0,40.4679,40.4679,40.418,40.4242,16000.0
2013-12-18 12:30:00,64.73,64.79,64.73,64.76,14900.0,40.418,40.4555,40.418,40.4367,14900.0
2013-12-18 12:35:00,64.76,64.76,64.73,64.74,13500.0,40.4367,40.4367,40.418,40.4242,13500.0
2013-12-18 12:40:00,64.74,64.8,64.73,64.79,21900.0,40.4242,40.4617,40.418,40.4555,21900.0
2013-12-18 12:45:00,64.8,64.81,64.78,64.78,15900.0,40.4617,40.4679,40.4492,40.4492,15900.0
2013-12-18 12:50:00,64.78,64.79,64.76,64.78,22700.0,40.4492,40.4555,40.4367,40.4492,22700.0
2013-12-18 12:55:00,64.78,64.78,64.7,64.73,26400.0,40.4492,40.4492,40.3993,40.418,26400.0
2013-12-18 13:00:00,64.74,64.74,64.66,64.66,24700.0,40.4242,40.4242,40.3743,40.3743,24700.0
2013-12-18 13:05:00,64.66,64.73,64.64,64.73,39800.0,40.3743,40.418,40.3618,40.418,39800.0
2013-12-18 13:10:00,64.72,64.76,64.6,64.63,78300.0,40.4118,40.4367,40.3368,40.3556,78300.0
2013-12-18 13:15:00,64.61,64.65,64.61,64.65,18700.0,40.3431,40.368,40.3431,40.368,18700.0
2013-12-18 13:20:00,64.64,64.68,64.64,64.68,12400.0,40.3618,40.3868,40.3618,40.3868,12400.0
2013-12-18 13:25:00,64.68,64.72,64.67,64.72,20900.0,40.3868,40.4118,40.3805,40.4118,20900.0
2013-12-18 13:30:00,64.71,64.72,64.69,64.69,25400.0,40.4055,40.4118,40.393,40.393,25400.0
2013-12-18 13:35:00,64.69,64.71,64.68,64.69,24700.0,40.393,40.4055,40.3868,40.393,24700.0
2013-12-18 13:40:00,64.7,64.72,64.69,64.71,21400.0,40.3993,40.4118,40.393,40.4055,21400.0
2013-12-18 13:45:00,64.71,64.72,64.65,64.65,25100.0,40.4055,40.4118,40.368,40.368,25100.0
2013-12-18 13:50:00,64.65,64.65,64.52,64.56,299800.0,40.368,40.368,40.2869,40.3118,299800.0
2013-12-18 13:55:00,64.56,64.66,64.49,64.55,76300.0,40.3118,40.3743,40.2681,40.3056,76300.0
2013-12-18 14:00:00,64.55,64.98,64.14,64.97,231300.0,40.3056,40.5741,40.0496,40.5679,231300.0
2013-12-18 14:05:00,64.98,65.56,64.97,65.41,200200.0,40.5741,40.9363,40.5679,40.8426,200200.0
2013-12-18 14:10:00,65.45,65.46,65.13,65.15,81600.0,40.8676,40.8738,40.6678,40.6802,81600.0
2013-12-18 14:15:00,65.14,65.23,65.02,65.22,33100.0,40.674,40.7302,40.5991,40.724,33100.0
2013-12-18 14:20:00,65.23,65.59,65.21,65.51,69500.0,40.7302,40.955,40.7177,40.905,69500.0
2013-12-18 14:25:00,65.51,65.6,65.41,65.49,50400.0,40.905,40.9612,40.8426,40.8925,50400.0
2013-12-18 14:30:00,65.54,65.68,65.45,65.68,49500.0,40.9238,41.0112,40.8676,41.0112,49500.0
2013-12-18 14:35:00,65.67,65.99,65.67,65.98,95000.0,41.0049,41.2047,41.0049,41.1985,95000.0
2013-12-18 14:40:00,65.95,66.07,65.93,65.98,101100.0,41.1798,41.2547,41.1673,41.1985,101100.0
2013-12-18 14:45:00,65.98,66.02,65.8,65.81,64100.0,41.1985,41.2235,41.0861,41.0924,64100.0
2013-12-18 14:50:00,65.81,65.88,65.69,65.76,61600.0,41.0924,41.1361,41.0174,41.0611,61600.0
2013-12-18 14:55:00,65.75,65.84,65.7,65.77,119300.0,41.0549,41.1111,41.0237,41.0674,119300.0
2013-12-18 15:00:00,65.78,65.81,65.69,65.78,64100.0,41.0736,41.0924,41.0174,41.0736,64100.0
2013-12-18 15:05:00,65.79,65.82,65.75,65.79,59800.0,41.0799,41.0986,41.0549,41.0799,59800.0
2013-12-18 15:10:00,65.79,65.98,65.79,65.97,75100.0,41.0799,41.1985,41.0799,41.1923,75100.0
2013-12-18 15:15:00,65.99,66.03,65.96,65.99,48700.0,41.2047,41.2297,41.186,41.2047,48700.0
2013-12-18 15:20:00,65.99,66.04,65.95,65.95,87600.0,41.2047,41.236,41.1798,41.1798,87600.0
2013-12-18 15:25:00,65.96,65.96,65.82,65.89,93800.0,41.186,41.186,41.0986,41.1423,93800.0
2013-12-18 15:30:00,65.89,65.9,65.77,65.81,192600.0,41.1423,41.1486,41.0674,41.0924,192600.0
2013-12-18 15:35:00,65.81,66.0,65.8,66.0,148700.0,41.0924,41.211,41.0861,41.211,148700.0
2013-12-18 15:40:00,65.99,66.04,65.95,66.02,82600.0,41.2047,41.236,41.1798,41.2235,82600.0
2013-12-18 15:45:00,66.02,66.04,65.84,65.86,118300.0,41.2235,41.236,41.1111,41.1236,118300.0
2013-12-18 15:50:00,65.86,65.96,65.86,65.94,100600.0,41.1236,41.186,41.1236,41.1735,100600.0
2013-12-18 15:55:00,65.95,66.09,65.94,66.03,167100.0,41.1798,41.2672,41.1735,41.2297,167100.0
2013-12-19 09:30:00,65.84,65.87,65.51,65.65,86100.0,41.1111,41.1298,40.905,40.9925,86100.0
2013-12-19 09:35:00,65.62,65.7,65.55,65.56,22200.0,40.9737,41.0237,40.93,40.9363,22200.0
2013-12-19 09:40:00,65.57,65.65,65.33,65.42,39800.0,40.9425,40.9925,40.7926,40.8488,39800.0
2013-12-19 09:45:00,65.44,65.51,65.25,65.25,67600.0,40.8613,40.905,40.7427,40.7427,67600.0
2013-12-19 09:50:00,65.25,65.28,65.16,65.2,62900.0,40.7427,40.7614,40.6865,40.7115,62900.0
2013-12-19 09:55:00,65.2,65.31,65.15,65.18,37700.0,40.7115,40.7802,40.6802,40.699,37700.0
2013-12-19 10:00:00,65.16,65.19,64.96,65.1,80300.0,40.6865,40.7052,40.5616,40.649,80300.0
2013-12-19 10:05:00,65.11,65.12,64.88,64.89,56700.0,40.6553,40.6615,40.5117,40.5179,56700.0
2013-12-19 10:10:00,64.9,64.95,64.83,64.84,65000.0,40.5241,40.5554,40.4804,40.4867,65000.0
2013-12-19 10:15:00,64.83,64.91,64.75,64.91,83500.0,40.4804,40.5304,40.4305,40.5304,83500.0
2013-12-19 10:20:00,64.9,64.98,64.9,64.96,48600.0,40.5241,40.5741,40.5241,40.5616,48600.0
2013-12-19 10:25:00,64.96,64.96,64.9,64.91,68400.0,40.5616,40.5616,40.5241,40.5304,68400.0
2013-12-19 10:30:00,64.91,64.96,64.89,64.94,69800.0,40.5304,40.5616,40.5179,40.5491,69800.0
2013-12-19 10:35:00,64.94,65.01,64.92,65.01,39300.0,40.5491,40.5928,40.5366,40.5928,39300.0
2013-12-19 10:40:00,65.01,65.13,64.98,65.13,48700.0,40.5928,40.6678,40.5741,40.6678,48700.0
2013-12-19 10:45:00,65.13,65.13,65.04,65.1,80100.0,40.6678,40.6678,40.6116,40.649,80100.0
2013-12-19 10:50:00,65.09,65.09,64.96,65.01,49800.0,40.6428,40.6428,40.5616,40.5928,49800.0
2013-12-19 10:55:00,65.01,65.07,65.0,65.07,39200.0,40.5928,40.6303,40.5866,40.6303,39200.0
2013-12-19 11:00:00,65.07,65.07,64.97,64.98,36400.0,40.6303,40.6303,40.5679,40.5741,36400.0
2013-12-19 11:05:00,64.98,65.05,64.95,65.02,110500.0,40.5741,40.6178,40.5554,40.5991,110500.0
2013-12-19 11:10:00,65.03,65.06,65.02,65.04,27500.0,40.6053,40.624,40.5991,40.6116,27500.0
2013-12-19 11:15:00,65.05,65.13,65.04,65.07,46800.0,40.6178,40.6678,40.6116,40.6303,46800.0
2013-12-19 11:20:00,65.09,65.1,65.04,65.06,31100.0,40.6428,40.649,40.6116,40.624,31100.0
2013-12-19 11:25:00,65.07,65.12,65.05,65.12,32100.0,40.6303,40.6615,40.6178,40.6615,32100.0
2013-12-19 11:30:00,65.13,65.14,65.07,65.08,39600.0,40.6678,40.674,40.6303,40.6365,39600.0
2013-12-19 11:35:00,65.08,65.12,65.07,65.12,45500.0,40.6365,40.6615,40.6303,40.6615,45500.0
2013-12-19 11:40:00,65.11,65.14,65.1,65.13,35200.0,40.6553,40.674,40.649,40.6678,35200.0
2013-12-19 11:45:00,65.13,65.13,65.1,65.11,20400.0,40.6678,40.6678,40.649,40.6553,20400.0
2013-12-19 11:50:00,65.1,65.12,65.06,65.12,29300.0,40.649,40.6615,40.624,40.6615,29300.0
2013-12-19 11:55:00,65.12,65.13,65.09,65.11,42800.0,40.6615,40.6678,40.6428,40.6553,42800.0
2013-12-19 12:00:00,65.1,65.1,65.01,65.01,51900.0,40.649,40.649,40.5928,40.5928,51900.0
2013-12-19 12:05:00,65.01,65.05,64.97,65.04,51300.0,40.5928,40.6178,40.5679,40.6116,51300.0
2013-12-19 12:10:00,65.04,65.06,65.0,65.01,23500.0,40.6116,40.624,40.5866,40.5928,23500.0
2013-12-19 12:15:00,65.01,65.07,64.98,65.06,49300.0,40.5928,40.6303,40.5741,40.624,49300.0
2013-12-19 12:20:00,65.06,65.11,65.04,65.11,27000.0,40.624,40.6553,40.6116,40.6553,27000.0
2013-12-19 12:25:00,65.1,65.11,65.08,65.08,22400.0,40.649,40.6553,40.6365,40.6365,22400.0
2013-12-19 12:30:00,65.08,65.11,65.08,65.1,21700.0,40.6365,40.6553,40.6365,40.649,21700.0
2013-12-19 12:35:00,65.1,65.1,65.03,65.04,14600.0,40.649,40.649,40.6053,40.6116,14600.0
2013-12-19 12:40:00,65.05,65.08,65.03,65.08,25400.0,40.6178,40.6365,40.6053,40.6365,25400.0
2013-12-19 12:45:00,65.08,65.12,65.07,65.12,34600.0,40.6365,40.6615,40.6303,40.6615,34600.0
2013-12-19 12:50:00,65.11,65.16,65.08,65.09,31700.0,40.6553,40.6865,40.6365,40.6428,31700.0
2013-12-19 12:55:00,65.09,65.14,65.08,65.13,36000.0,40.6428,40.674,40.6365,40.6678,36000.0
2013-12-19 13:00:00,65.13,65.14,65.11,65.11,27700.0,40.6678,40.674,40.6553,40.6553,27700.0
2013-12-19 13:05:00,65.11,65.19,65.11,65.15,28600.0,40.6553,40.7052,40.6553,40.6802,28600.0
2013-12-19 13:10:00,65.15,65.16,65.06,65.07,43600.0,40.6802,40.6865,40.624,40.6303,43600.0
2013-12-19 13:15:00,65.07,65.17,65.07,65.17,54400.0,40.6303,40.6927,40.6303,40.6927,54400.0
2013-12-19 13:20:00,65.17,65.18,65.14,65.15,16000.0,40.6927,40.699,40.674,40.6802,16000.0
2013-12-19 13:25:00,65.15,65.19,65.14,65.19,18200.0,40.6802,40.7052,40.674,40.7052,18200.0
2013-12-19 13:30:00,65.18,65.24,65.18,65.23,32200.0,40.699,40.7364,40.699,40.7302,32200.0
2013-12-19 13:35:00,65.23,65.24,65.17,65.17,22200.0,40.7302,40.7364,40.6927,40.6927,22200.0
2013-12-19 13:40:00,65.17,65.23,65.17,65.23,21500.0,40.6927,40.7302,40.6927,40.7302,21500.0
2013-12-19 13:45:00,65.23,65.24,65.19,65.2,34000.0,40.7302,40.7364,40.7052,40.7115,34000.0
2013-12-19 13:50:00,65.2,65.22,65.19,65.19,30100.0,40.7115,40.724,40.7052,40.7052,30100.0
2013-12-19 13:55:00,65.19,65.19,65.18,65.19,13600.0,40.7052,40.7052,40.699,40.7052,13600.0
2013-12-19 14:00:00,65.19,65.2,65.18,65.18,22500.0,40.7052,40.7115,40.699,40.699,22500.0
2013-12-19 14:05:00,65.18,65.19,65.16,65.16,29600.0,40.699,40.7052,40.6865,40.6865,29600.0
2013-12-19 14:10:00,65.15,65.17,65.07,65.08,35600.0,40.6802,40.6927,40.6303,40.6365,35600.0
2013-12-19 14:15:00,65.08,65.09,65.04,65.05,28600.0,40.6365,40.6428,40.6116,40.6178,28600.0
2013-12-19 14:20:00,65.06,65.08,65.02,65.03,42600.0,40.624,40.6365,40.5991,40.6053,42600.0
2013-12-19 14:25:00,65.02,65.05,65.02,65.02,21800.0,40.5991,40.6178,40.5991,40.5991,21800.0
2013-12-19 14:30:00,65.02,65.12,65.01,65.12,34800.0,40.5991,40.6615,40.5928,40.6615,34800.0
2013-12-19 14:35:00,65.12,65.14,65.05,65.05,45300.0,40.6615,40.674,40.6178,40.6178,45300.0
2013-12-19 14:40:00,65.06,65.1,65.03,65.04,39300.0,40.624,40.649,40.6053,40.6116,39300.0
2013-12-19 14:45:00,65.04,65.06,65.03,65.06,32000.0,40.6116,40.624,40.6053,40.624,32000.0
2013-12-19 14:50:00,65.06,65.07,65.02,65.05,29900.0,40.624,40.6303,40.5991,40.6178,29900.0
2013-12-19 14:55:00,65.05,65.09,65.04,65.09,37600.0,40.6178,40.6428,40.6116,40.6428,37600.0
2013-12-19 15:00:00,65.08,65.1,65.06,65.1,28100.0,40.6365,40.649,40.624,40.649,28100.0
2013-12-19 15:05:00,65.1,65.11,65.05,65.05,36300.0,40.649,40.6553,40.6178,40.6178,36300.0
2013-12-19 15:10:00,65.05,65.07,65.03,65.06,60400.0,40.6178,40.6303,40.6053,40.624,60400.0
2013-12-19 15:15:00,65.06,65.11,65.06,65.09,32300.0,40.624,40.6553,40.624,40.6428,32300.0
2013-12-19 15:20:00,65.1,65.12,65.07,65.11,32300.0,40.649,40.6615,40.6303,40.6553,32300.0
2013-12-19 15:25:00,65.11,65.12,65.06,65.08,40600.0,40.6553,40.6615,40.624,40.6365,40600.0
2013-12-19 15:30:00,65.07,65.13,65.07,65.09,89200.0,40.6303,40.6678,40.6303,40.6428,89200.0
2013-12-19 15:35:00,65.09,65.16,65.08,65.16,36400.0,40.6428,40.6865,40.6365,40.6865,36400.0
2013-12-19 15:40:00,65.16,65.17,65.11,65.11,51600.0,40.6865,40.6927,40.6553,40.6553,51600.0
2013-12-19 15:45:00,65.1,65.1,65.05,65.06,85400.0,40.649,40.649,40.6178,40.624,85400.0
2013-12-19 15:50:00,65.06,65.07,65.04,65.04,48200.0,40.624,40.6303,40.6116,40.6116,48200.0
2013-12-19 15:55:00,65.04,65.1,65.03,65.09,136800.0,40.6116,40.649,40.6053,40.6428,136800.0
2013-12-20 09:30:00,64.95,65.35,64.95,65.14,209500.0,40.5554,40.8051,40.5554,40.674,209500.0
2013-12-20 09:35:00,65.13,65.28,65.05,65.22,48200.0,40.6678,40.7614,40.6178,40.724,48200.0
2013-12-20 09:40:00,65.19,65.26,65.15,65.17,35100.0,40.7052,40.7489,40.6802,40.6927,35100.0
2013-12-20 09:45:00,65.17,65.37,65.17,65.31,56800.0,40.6927,40.8176,40.6927,40.7802,56800.0
2013-12-20 09:50:00,65.33,65.36,65.2,65.22,31100.0,40.7926,40.8114,40.7115,40.724,31100.0
2013-12-20 09:55:00,65.24,65.27,65.19,65.21,61800.0,40.7364,40.7552,40.7052,40.7177,61800.0
2013-12-20 10:00:00,65.24,65.26,65.18,65.19,55000.0,40.7364,40.7489,40.699,40.7052,55000.0
2013-12-20 10:05:00,65.19,65.29,65.19,65.21,74400.0,40.7052,40.7677,40.7052,40.7177,74400.0
2013-12-20 10:10:00,65.21,65.23,65.16,65.18,51200.0,40.7177,40.7302,40.6865,40.699,51200.0
2013-12-20 10:15:00,65.18,65.2,65.15,65.17,137900.0,40.699,40.7115,40.6802,40.6927,137900.0
2013-12-20 10:20:00,65.17,65.2,65.16,65.2,93500.0,40.6927,40.7115,40.6865,40.7115,93500.0
2013-12-20 10:25:00,65.2,65.23,65.18,65.21,29600.0,40.7115,40.7302,40.699,40.7177,29600.0
2013-12-20 10:30:00,65.21,65.24,65.21,65.23,25000.0,40.7177,40.7364,40.7177,40.7302,25000.0
2013-12-20 10:35:00,65.22,65.25,65.19,65.23,34300.0,40.724,40.7427,40.7052,40.7302,34300.0
2013-12-20 10:40:00,65.23,65.25,65.21,65.24,63900.0,40.7302,40.7427,40.7177,40.7364,63900.0
2013-12-20 10:45:00,65.24,65.3,65.23,65.25,100500.0,40.7364,40.7739,40.7302,40.7427,100500.0
2013-12-20 10:50:00,65.25,65.28,65.2,65.2,26300.0,40.7427,40.7614,40.7115,40.7115,26300.0
2013-12-20 10:55:00,65.2,65.25,65.17,65.18,28600.0,40.7115,40.7427,40.6927,40.699,28600.0
2013-12-20 11:00:00,65.18,65.23,65.15,65.21,56100.0,40.699,40.7302,40.6802,40.7177,56100.0
2013-12-20 11:05:00,65.21,65.24,65.21,65.23,24800.0,40.7177,40.7364,40.7177,40.7302,24800.0
2013-12-20 11:10:00,65.21,65.24,65.21,65.24,47300.0,40.7177,40.7364,40.7177,40.7364,47300.0
2013-12-20 11:15:00,65.25,65.25,65.21,65.23,46000.0,40.7427,40.7427,40.7177,40.7302,46000.0
2013-12-20 11:20:00,65.22,65.23,65.2,65.22,30800.0,40.724,40.7302,40.7115,40.724,30800.0
2013-12-20 11:25:00,65.22,65.26,65.21,65.23,28800.0,40.724,40.7489,40.7177,40.7302,28800.0
2013-12-20 11:30:00,65.24,65.32,65.24,65.26,41100.0,40.7364,40.7864,40.7364,40.7489,41100.0
2013-12-20 11:35:00,65.26,65.29,65.24,65.26,37600.0,40.7489,40.7677,40.7364,40.7489,37600.0
2013-12-20 11:40:00,65.26,65.28,65.26,65.27,19000.0,40.7489,40.7614,40.7489,40.7552,19000.0
2013-12-20 11:45:00,65.26,65.28,65.25,65.26,25300.0,40.7489,40.7614,40.7427,40.7489,25300.0
2013-12-20 11:50:00,65.26,65.29,65.26,65.27,19500.0,40.7489,40.7677,40.7489,40.7552,19500.0
2013-12-20 11:55:00,65.26,65.28,65.24,65.25,19200.0,40.7489,40.7614,40.7364,40.7427,19200.0
2013-12-20 12:00:00,65.26,65.27,65.23,65.24,89500.0,40.7489,40.7552,40.7302,40.7364,89500.0
2013-12-20 12:05:00,65.24,65.29,65.24,65.27,46600.0,40.7364,40.7677,40.7364,40.7552,46600.0
2013-12-20 12:10:00,65.26,65.28,65.22,65.25,53400.0,40.7489,40.7614,40.724,40.7427,53400.0
2013-12-20 12:15:00,65.25,65.26,65.2,65.21,18400.0,40.7427,40.7489,40.7115,40.7177,18400.0
2013-12-20 12:20:00,65.22,65.26,65.2,65.26,26100.0,40.724,40.7489,40.7115,40.7489,26100.0
2013-12-20 12:25:00,65.26,65.29,65.25,65.28,38600.0,40.7489,40.7677,40.7427,40.7614,38600.0
2013-12-20 12:30:00,65.27,65.28,65.24,65.28,19900.0,40.7552,40.7614,40.7364,40.7614,19900.0
2013-12-20 12:35:00,65.28,65.29,65.27,65.28,28700.0,40.7614,40.7677,40.7552,40.7614,28700.0
2013-12-20 12:40:00,65.27,65.3,65.26,65.27,29000.0,40.7552,40.7739,40.7489,40.7552,29000.0
2013-12-20 12:45:00,65.28,65.3,65.25,65.29,37500.0,40.7614,40.7739,40.7427,40.7677,37500.0
2013-12-20 12:50:00,65.29,65.31,65.29,65.3,25300.0,40.7677,40.7802,40.7677,40.7739,25300.0
2013-12-20 12:55:00,65.31,65.31,65.23,65.23,20400.0,40.7802,40.7802,40.7302,40.7302,20400.0
2013-12-20 13:00:00,65.23,65.29,65.23,65.28,28200.0,40.7302,40.7677,40.7302,40.7614,28200.0
2013-12-20 13:05:00,65.28,65.29,65.26,65.29,83700.0,40.7614,40.7677,40.7489,40.7677,83700.0
2013-12-20 13:10:00,65.28,65.32,65.27,65.3,197000.0,40.7614,40.7864,40.7552,40.7739,197000.0
2013-12-20 13:15:00,65.29,65.31,65.28,65.29,42600.0,40.7677,40.7802,40.7614,40.7677,42600.0
2013-12-20 13:20:00,65.29,65.32,65.28,65.32,15800.0,40.7677,40.7864,40.7614,40.7864,15800.0
2013-12-20 13:25:00,65.32,65.34,65.28,65.3,29900.0,40.7864,40.7989,40.7614,40.7739,29900.0
2013-12-20 13:30:00,65.3,65.31,65.28,65.3,23100.0,40.7739,40.7802,40.7614,40.7739,23100.0
2013-12-20 13:35:00,65.31,65.34,65.3,65.33,37200.0,40.7802,40.7989,40.7739,40.7926,37200.0
2013-12-20 13:40:00,65.33,65.34,65.3,65.31,26600.0,40.7926,40.7989,40.7739,40.7802,26600.0
2013-12-20 13:45:00,65.31,65.34,65.3,65.3,59000.0,40.7802,40.7989,40.7739,40.7739,59000.0
2013-12-20 13:50:00,65.31,65.34,65.3,65.33,42500.0,40.7802,40.7989,40.7739,40.7926,42500.0
2013-12-20 13:55:00,65.33,65.36,65.32,65.36,63500.0,40.7926,40.8114,40.7864,40.8114,63500.0
2013-12-20 14:00:00,65.36,65.38,65.3,65.32,36000.0,40.8114,40.8239,40.7739,40.7864,36000.0
2013-12-20 14:05:00,65.31,65.33,65.29,65.31,29900.0,40.7802,40.7926,40.7677,40.7802,29900.0
2013-12-20 14:10:00,65.31,65.34,65.3,65.32,25700.0,40.7802,40.7989,40.7739,40.7864,25700.0
2013-12-20 14:15:00,65.32,65.35,65.31,65.32,40500.0,40.7864,40.8051,40.7802,40.7864,40500.0
2013-12-20 14:20:00,65.33,65.34,65.32,65.34,30800.0,40.7926,40.7989,40.7864,40.7989,30800.0
2013-12-20 14:25:00,65.34,65.34,65.3,65.32,18900.0,40.7989,40.7989,40.7739,40.7864,18900.0
2013-12-20 14:30:00,65.32,65.34,65.32,65.33,26400.0,40.7864,40.7989,40.7864,40.7926,26400.0
2013-12-20 14:35:00,65.33,65.34,65.29,65.31,49100.0,40.7926,40.7989,40.7677,40.7802,49100.0
2013-12-20 14:40:00,65.3,65.31,65.28,65.31,30700.0,40.7739,40.7802,40.7614,40.7802,30700.0
2013-12-20 14:45:00,65.32,65.34,65.31,65.34,27800.0,40.7864,40.7989,40.7802,40.7989,27800.0
2013-12-20 14:50:00,65.34,65.35,65.32,65.35,37700.0,40.7989,40.8051,40.7864,40.8051,37700.0
2013-12-20 14:55:00,65.34,65.35,65.33,65.35,19700.0,40.7989,40.8051,40.7926,40.8051,19700.0
2013-12-20 15:00:00,65.35,65.35,65.31,65.33,44600.0,40.8051,40.8051,40.7802,40.7926,44600.0
2013-12-20 15:05:00,65.33,65.35,65.32,65.34,27100.0,40.7926,40.8051,40.7864,40.7989,27100.0
2013-12-20 15:10:00,65.34,65.37,65.33,65.36,23000.0,40.7989,40.8176,40.7926,40.8114,23000.0
2013-12-20 15:15:00,65.36,65.38,65.35,65.37,29300.0,40.8114,40.8239,40.8051,40.8176,29300.0
2013-12-20 15:20:00,65.37,65.37,65.32,65.33,54500.0,40.8176,40.8176,40.7864,40.7926,54500.0
2013-12-20 15:25:00,65.33,65.34,65.29,65.33,78500.0,40.7926,40.7989,40.7677,40.7926,78500.0
2013-12-20 15:30:00,65.32,65.36,65.3,65.33,47400.0,40.7864,40.8114,40.7739,40.7926,47400.0
2013-12-20 15:35:00,65.33,65.41,65.32,65.41,40000.0,40.7926,40.8426,40.7864,40.8426,40000.0
2013-12-20 15:40:00,65.41,65.46,65.41,65.43,57500.0,40.8426,40.8738,40.8426,40.8551,57500.0
2013-12-20 15:45:00,65.43,65.49,65.42,65.48,38700.0,40.8551,40.8925,40.8488,40.8863,38700.0
2013-12-20 15:50:00,65.48,65.52,65.48,65.49,69000.0,40.8863,40.9113,40.8863,40.8925,69000.0
2013-12-20 15:55:00,65.5,65.58,65.49,65.52,134900.0,40.8988,40.9487,40.8925,40.9113,134900.0
2013-12-23 09:30:00,65.9,65.96,65.65,65.89,109000.0,41.1486,41.186,40.9925,41.1423,109000.0
2013-12-23 09:35:00,65.82,65.83,65.7,65.76,28100.0,41.0986,41.1048,41.0237,41.0611,28100.0
2013-12-23 09:40:00,65.76,65.9,65.73,65.87,29100.0,41.0611,41.1486,41.0424,41.1298,29100.0
2013-12-23 09:45:00,65.88,65.88,65.75,65.78,22900.0,41.1361,41.1361,41.0549,41.0736,22900.0
2013-12-23 09:50:00,65.77,65.91,65.76,65.91,44700.0,41.0674,41.1548,41.0611,41.1548,44700.0
2013-12-23 09:55:00,65.88,65.94,65.82,65.83,55900.0,41.1361,41.1735,41.0986,41.1048,55900.0
2013-12-23 10:00:00,65.81,65.9,65.77,65.89,47200.0,41.0924,41.1486,41.0674,41.1423,47200.0
2013-12-23 10:05:00,65.88,65.93,65.83,65.84,52600.0,41.1361,41.1673,41.1048,41.1111,52600.0
2013-12-23 10:10:00,65.84,65.86,65.8,65.81,62700.0,41.1111,41.1236,41.0861,41.0924,62700.0
2013-12-23 10:15:00,65.82,65.85,65.8,65.84,39200.0,41.0986,41.1173,41.0861,41.1111,39200.0
2013-12-23 10:20:00,65.84,65.89,65.8,65.89,52700.0,41.1111,41.1423,41.0861,41.1423,52700.0
2013-12-23 10:25:00,65.89,65.94,65.87,65.91,60400.0,41.1423,41.1735,41.1298,41.1548,60400.0
2013-12-23 10:30:00,65.91,65.92,65.87,65.89,27600.0,41.1548,41.161,41.1298,41.1423,27600.0
2013-12-23 10:35:00,65.88,65.89,65.83,65.87,25100.0,41.1361,41.1423,41.1048,41.1298,25100.0
2013-12-23 10:40:00,65.88,65.92,65.85,65.91,24400.0,41.1361,41.161,41.1173,41.1548,24400.0
2013-12-23 10:45:00,65.9,65.93,65.88,65.89,33200.0,41.1486,41.1673,41.1361,41.1423,33200.0
2013-12-23 10:50:00,65.89,65.9,65.8,65.81,25400.0,41.1423,41.1486,41.0861,41.0924,25400.0
2013-12-23 10:55:00,65.8,65.81,65.76,65.77,16900.0,41.0861,41.0924,41.0611,41.0674,16900.0
2013-12-23 11:00:00,65.77,65.82,65.76,65.8,34700.0,41.0674,41.0986,41.0611,41.0861,34700.0
2013-12-23 11:05:00,65.81,65.82,65.76,65.76,84400.0,41.0924,41.0986,41.0611,41.0611,84400.0
2013-12-23 11:10:00,65.76,65.81,65.73,65.81,44100.0,41.0611,41.0924,41.0424,41.0924,44100.0
2013-12-23 11:15:00,65.81,65.88,65.8,65.87,62600.0,41.0924,41.1361,41.0861,41.1298,62600.0
2013-12-23 11:20:00,65.88,65.9,65.81,65.81,37300.0,41.1361,41.1486,41.0924,41.0924,37300.0
2013-12-23 11:25:00,65.81,65.82,65.79,65.82,15200.0,41.0924,41.0986,41.0799,41.0986,15200.0
2013-12-23 11:30:00,65.82,65.89,65.82,65.88,58500.0,41.0986,41.1423,41.0986,41.1361,58500.0
2013-12-23 11:35:00,65.88,65.96,65.87,65.96,36800.0,41.1361,41.186,41.1298,41.186,36800.0
2013-12-23 11:40:00,65.95,66.05,65.95,66.04,32400.0,41.1798,41.2422,41.1798,41.236,32400.0
2013-12-23 11:45:00,66.05,66.05,65.97,65.97,23200.0,41.2422,41.2422,41.1923,41.1923,23200.0
2013-12-23 11:50:00,65.98,66.0,65.94,65.95,15400.0,41.1985,41.211,41.1735,41.1798,15400.0
2013-12-23 11:55:00,65.95,65.96,65.93,65.94,31900.0,41.1798,41.186,41.1673,41.1735,31900.0
2013-12-23 12:00:00,65.95,65.95,65.87,65.88,86000.0,41.1798,41.1798,41.1298,41.1361,86000.0
2013-12-23 12:05:00,65.87,65.89,65.86,65.88,46000.0,41.1298,41.1423,41.1236,41.1361,46000.0
2013-12-23 12:10:00,65.87,65.89,65.84,65.89,17500.0,41.1298,41.1423,41.1111,41.1423,17500.0
2013-12-23 12:15:00,65.88,65.9,65.81,65.82,24400.0,41.1361,41.1486,41.0924,41.0986,24400.0
2013-12-23 12:20:00,65.82,65.87,65.81,65.86,15300.0,41.0986,41.1298,41.0924,41.1236,15300.0
2013-12-23 12:25:00,65.87,65.87,65.82,65.85,16600.0,41.1298,41.1298,41.0986,41.1173,16600.0
2013-12-23 12:30:00,65.86,65.87,65.8,65.8,24600.0,41.1236,41.1298,41.0861,41.0861,24600.0
2013-12-23 12:35:00,65.81,65.84,65.8,65.82,12800.0,41.0924,41.1111,41.0861,41.0986,12800.0
2013-12-23 12:40:00,65.83,65.83,65.77,65.77,25900.0,41.1048,41.1048,41.0674,41.0674,25900.0
2013-12-23 12:45:00,65.78,65.78,65.75,65.76,23400.0,41.0736,41.0736,41.0549,41.0611,23400.0
2013-12-23 12:50:00,65.77,65.79,65.74,65.76,26800.0,41.0674,41.0799,41.0486,41.0611,26800.0
2013-12-23 12:55:00,65.76,65.78,65.72,65.73,26500.0,41.0611,41.0736,41.0362,41.0424,26500.0
2013-12-23 13:00:00,65.73,65.73,65.69,65.72,21800.0,41.0424,41.0424,41.0174,41.0362,21800.0
2013-12-23 13:05:00,65.72,65.73,65.66,65.69,25500.0,41.0362,41.0424,40.9987,41.0174,25500.0
2013-12-23 13:10:00,65.68,65.69,65.67,65.69,9500.0,41.0112,41.0174,41.0049,41.0174,9500.0
2013-12-23 13:15:00,65.69,65.69,65.65,65.66,25600.0,41.0174,41.0174,40.9925,40.9987,25600.0
2013-12-23 13:20:00,65.65,65.66,65.64,65.65,15300.0,40.9925,40.9987,40.9862,40.9925,15300.0
2013-12-23 13:25:00,65.65,65.66,65.63,65.66,27000.0,40.9925,40.9987,40.98,40.9987,27000.0
2013-12-23 13:30:00,65.67,65.73,65.67,65.7,27600.0,41.0049,41.0424,41.0049,41.0237,27600.0
2013-12-23 13:35:00,65.71,65.71,65.66,65.66,21000.0,41.0299,41.0299,40.9987,40.9987,21000.0
2013-12-23 13:40:00,65.67,65.67,65.63,65.64,36500.0,41.0049,41.0049,40.98,40.9862,36500.0
2013-12-23 13:45:00,65.65,65.65,65.6,65.61,30600.0,40.9925,40.9925,40.9612,40.9675,30600.0
2013-12-23 13:50:00,65.62,65.62,65.57,65.59,18000.0,40.9737,40.9737,40.9425,40.955,18000.0
2013-12-23 13:55:00,65.6,65.63,65.57,65.61,66600.0,40.9612,40.98,40.9425,40.9675,66600.0
2013-12-23 14:00:00,65.6,65.61,65.57,65.58,19500.0,40.9612,40.9675,40.9425,40.9487,19500.0
2013-12-23 14:05:00,65.58,65.61,65.58,65.59,16600.0,40.9487,40.9675,40.9487,40.955,16600.0
2013-12-23 14:10:00,65.59,65.65,65.58,65.65,34100.0,40.955,40.9925,40.9487,40.9925,34100.0
2013-12-23 14:15:00,65.64,65.69,65.64,65.67,53200.0,40.9862,41.0174,40.9862,41.0049,53200.0
2013-12-23 14:20:00,65.67,65.72,65.67,65.69,23600.0,41.0049,41.0362,41.0049,41.0174,23600.0
2013-12-23 14:25:00,65.7,65.72,65.64,65.64,23300.0,41.0237,41.0362,40.9862,40.9862,23300.0
2013-12-23 14:30:00,65.64,65.67,65.61,65.61,28900.0,40.9862,41.0049,40.9675,40.9675,28900.0
2013-12-23 14:35:00,65.62,65.66,65.6,65.65,20000.0,40.9737,40.9987,40.9612,40.9925,20000.0
2013-12-23 14:40:00,65.65,65.65,65.6,65.63,50200.0,40.9925,40.9925,40.9612,40.98,50200.0
2013-12-23 14:45:00,65.63,65.67,65.62,65.64,138600.0,40.98,41.0049,40.9737,40.9862,138600.0
2013-12-23 14:50:00,65.64,65.65,65.61,65.61,57800.0,40.9862,40.9925,40.9675,40.9675,57800.0
2013-12-23 14:55:00,65.61,65.63,65.59,65.6,138700.0,40.9675,40.98,40.955,40.9612,138700.0
2013-12-23 15:00:00,65.6,65.62,65.6,65.62,29300.0,40.9612,40.9737,40.9612,40.9737,29300.0
2013-12-23 15:05:00,65.62,65.63,65.58,65.59,40000.0,40.9737,40.98,40.9487,40.955,40000.0
2013-12-23 15:10:00,65.59,65.64,65.58,65.63,25500.0,40.955,40.9862,40.9487,40.98,25500.0
2013-12-23 15:15:00,65.63,65.67,65.61,65.67,33500.0,40.98,41.0049,40.9675,41.0049,33500.0
2013-12-23 15:20:00,65.67,65.69,65.64,65.69,33500.0,41.0049,41.0174,40.9862,41.0174,33500.0
2013-12-23 15:25:00,65.69,65.72,65.67,65.72,25200.0,41.0174,41.0362,41.0049,41.0362,25200.0
2013-12-23 15:30:00,65.71,65.78,65.71,65.77,29200.0,41.0299,41.0736,41.0299,41.0674,29200.0
2013-12-23 15:35:00,65.76,65.77,65.71,65.73,43500.0,41.0611,41.0674,41.0299,41.0424,43500.0
2013-12-23 15:40:00,65.73,65.74,65.71,65.73,36700.0,41.0424,41.0486,41.0299,41.0424,36700.0
2013-12-23 15:45:00,65.72,65.72,65.6,65.62,40000.0,41.0362,41.0362,40.9612,40.9737,40000.0
2013-12-23 15:50:00,65.62,65.66,65.61,65.64,48100.0,40.9737,40.9987,40.9675,40.9862,48100.0
2013-12-23 15:55:00,65.62,65.65,65.6,65.63,96300.0,40.9737,40.9925,40.9612,40.98,96300.0
2013-12-24 09:30:00,64.71,64.78,64.67,64.71,136600.0,41.035,41.0794,41.0096,41.035,136600.0
2013-12-24 09:35:00,64.71,64.8,64.68,64.68,39900.0,41.035,41.0921,41.016,41.016,39900.0
2013-12-24 09:40:00,64.68,64.81,64.65,64.77,50100.0,41.016,41.0984,40.997,41.0731,50100.0
2013-12-24 09:45:00,64.79,64.83,64.76,64.79,42400.0,41.0857,41.1111,41.0667,41.0857,42400.0
2013-12-24 09:50:00,64.79,64.79,64.72,64.74,32100.0,41.0857,41.0857,41.0413,41.054,32100.0
2013-12-24 09:55:00,64.74,64.76,64.62,64.62,44400.0,41.054,41.0667,40.9779,40.9779,44400.0
2013-12-24 10:00:00,64.64,64.68,64.61,64.68,46400.0,40.9906,41.016,40.9716,41.016,46400.0
2013-12-24 10:05:00,64.67,64.75,64.66,64.73,62700.0,41.0096,41.0604,41.0033,41.0477,62700.0
2013-12-24 10:10:00,64.72,64.73,64.71,64.72,34600.0,41.0413,41.0477,41.035,41.0413,34600.0
2013-12-24 10:15:00,64.73,64.75,64.66,64.67,46800.0,41.0477,41.0604,41.0033,41.0096,46800.0
2013-12-24 10:20:00,64.68,64.72,64.66,64.72,53400.0,41.016,41.0413,41.0033,41.0413,53400.0
2013-12-24 10:25:00,64.71,64.86,64.71,64.82,56400.0,41.035,41.1301,41.035,41.1048,56400.0
2013-12-24 10:30:00,64.82,64.83,64.77,64.8,25600.0,41.1048,41.1111,41.0731,41.0921,25600.0
2013-12-24 10:35:00,64.79,64.79,64.76,64.79,27200.0,41.0857,41.0857,41.0667,41.0857,27200.0
2013-12-24 10:40:00,64.78,64.85,64.77,64.85,41000.0,41.0794,41.1238,41.0731,41.1238,41000.0
2013-12-24 10:45:00,64.85,64.85,64.75,64.76,50500.0,41.1238,41.1238,41.0604,41.0667,50500.0
2013-12-24 10:50:00,64.77,64.8,64.74,64.79,27900.0,41.0731,41.0921,41.054,41.0857,27900.0
2013-12-24 10:55:00,64.78,64.79,64.75,64.75,33800.0,41.0794,41.0857,41.0604,41.0604,33800.0
2013-12-24 11:00:00,64.74,64.75,64.7,64.7,41300.0,41.054,41.0604,41.0287,41.0287,41300.0
2013-12-24 11:05:00,64.68,64.7,64.65,64.67,54900.0,41.016,41.0287,40.997,41.0096,54900.0
2013-12-24 11:10:00,64.67,64.71,64.66,64.7,34200.0,41.0096,41.035,41.0033,41.0287,34200.0
2013-12-24 11:15:00,64.71,64.75,64.69,64.74,35900.0,41.035,41.0604,41.0223,41.054,35900.0
2013-12-24 11:20:00,64.74,64.75,64.69,64.72,80100.0,41.054,41.0604,41.0223,41.0413,80100.0
2013-12-24 11:25:00,64.72,64.72,64.67,64.67,50800.0,41.0413,41.0413,41.0096,41.0096,50800.0
2013-12-24 11:30:00,64.67,64.69,64.66,64.68,47100.0,41.0096,41.0223,41.0033,41.016,47100.0
2013-12-24 11:35:00,64.68,64.68,64.64,64.65,49600.0,41.016,41.016,40.9906,40.997,49600.0
2013-12-24 11:40:00,64.65,64.7,64.65,64.67,41200.0,40.997,41.0287,40.997,41.0096,41200.0
2013-12-24 11:45:00,64.67,64.7,64.65,64.68,42200.0,41.0096,41.0287,40.997,41.016,42200.0
2013-12-24 11:50:00,64.68,64.7,64.63,64.63,30400.0,41.016,41.0287,40.9843,40.9843,30400.0
2013-12-24 11:55:00,64.63,64.68,64.62,64.64,41800.0,40.9843,41.016,40.9779,40.9906,41800.0
2013-12-24 12:00:00,64.64,64.67,64.63,64.66,48300.0,40.9906,41.0096,40.9843,41.0033,48300.0
2013-12-24 12:05:00,64.66,64.67,64.63,64.67,48500.0,41.0033,41.0096,40.9843,41.0096,48500.0
2013-12-24 12:10:00,64.66,64.67,64.62,64.63,35600.0,41.0033,41.0096,40.9779,40.9843,35600.0
2013-12-24 12:15:00,64.63,64.64,64.61,64.61,31000.0,40.9843,40.9906,40.9716,40.9716,31000.0
2013-12-24 12:20:00,64.61,64.61,64.55,64.55,52100.0,40.9716,40.9716,40.9335,40.9335,52100.0
2013-12-24 12:25:00,64.55,64.59,64.53,64.59,38900.0,40.9335,40.9589,40.9209,40.9589,38900.0
2013-12-24 12:30:00,64.59,64.61,64.55,64.6,50900.0,40.9589,40.9716,40.9335,40.9653,50900.0
2013-12-24 12:35:00,64.59,64.61,64.58,64.61,32400.0,40.9589,40.9716,40.9526,40.9716,32400.0
2013-12-24 12:40:00,64.61,64.67,64.61,64.67,55000.0,40.9716,41.0096,40.9716,41.0096,55000.0
2013-12-24 12:45:00,64.67,64.73,64.67,64.72,43900.0,41.0096,41.0477,41.0096,41.0413,43900.0
2013-12-24 12:50:00,64.72,64.75,64.7,64.73,48500.0,41.0413,41.0604,41.0287,41.0477,48500.0
2013-12-24 12:55:00,64.73,64.74,64.68,64.73,48900.0,41.0477,41.054,41.016,41.0477,48900.0
2013-12-26 09:30:00,64.8,65.08,64.78,65.08,107800.0,41.0921,41.2696,41.0794,41.2696,107800.0
2013-12-26 09:35:00,65.07,65.19,65.07,65.17,40000.0,41.2633,41.3394,41.2633,41.3267,40000.0
2013-12-26 09:40:00,65.17,65.24,65.16,65.16,19600.0,41.3267,41.3711,41.3204,41.3204,19600.0
2013-12-26 09:45:00,65.16,65.2,65.1,65.11,36500.0,41.3204,41.3457,41.2823,41.2887,36500.0
2013-12-26 09:50:00,65.1,65.16,65.01,65.02,96900.0,41.2823,41.3204,41.2252,41.2316,96900.0
2013-12-26 09:55:00,65.02,65.14,65.0,65.08,109700.0,41.2316,41.3077,41.2189,41.2696,109700.0
2013-12-26 10:00:00,65.08,65.13,65.06,65.08,43500.0,41.2696,41.3013,41.257,41.2696,43500.0
2013-12-26 10:05:00,65.07,65.07,64.95,64.95,26000.0,41.2633,41.2633,41.1872,41.1872,26000.0
2013-12-26 10:10:00,64.95,64.97,64.85,64.88,28900.0,41.1872,41.1999,41.1238,41.1428,28900.0
2013-12-26 10:15:00,64.88,64.94,64.86,64.92,63800.0,41.1428,41.1809,41.1301,41.1682,63800.0
2013-12-26 10:20:00,64.9,64.96,64.89,64.95,57500.0,41.1555,41.1935,41.1492,41.1872,57500.0
2013-12-26 10:25:00,64.95,65.01,64.94,64.96,26500.0,41.1872,41.2252,41.1809,41.1935,26500.0
2013-12-26 10:30:00,64.96,65.0,64.96,64.99,20500.0,41.1935,41.2189,41.1935,41.2126,20500.0
2013-12-26 10:35:00,65.0,65.0,64.96,64.97,18900.0,41.2189,41.2189,41.1935,41.1999,18900.0
2013-12-26 10:40:00,64.97,64.99,64.89,64.91,14300.0,41.1999,41.2126,41.1492,41.1618,14300.0
2013-12-26 10:45:00,64.91,64.92,64.78,64.82,68600.0,41.1618,41.1682,41.0794,41.1048,68600.0
2013-12-26 10:50:00,64.81,64.89,64.8,64.89,112900.0,41.0984,41.1492,41.0921,41.1492,112900.0
2013-12-26 10:55:00,64.89,64.93,64.88,64.92,42200.0,41.1492,41.1745,41.1428,41.1682,42200.0
2013-12-26 11:00:00,64.93,64.93,64.84,64.85,21000.0,41.1745,41.1745,41.1174,41.1238,21000.0
2013-12-26 11:05:00,64.84,64.88,64.82,64.88,62300.0,41.1174,41.1428,41.1048,41.1428,62300.0
2013-12-26 11:10:00,64.87,64.88,64.82,64.87,75800.0,41.1365,41.1428,41.1048,41.1365,75800.0
2013-12-26 11:15:00,64.88,64.9,64.83,64.83,20700.0,41.1428,41.1555,41.1111,41.1111,20700.0
2013-12-26 11:20:00,64.83,64.89,64.83,64.88,25200.0,41.1111,41.1492,41.1111,41.1428,25200.0
2013-12-26 11:25:00,64.88,64.93,64.88,64.92,28500.0,41.1428,41.1745,41.1428,41.1682,28500.0
2013-12-26 11:30:00,64.92,64.94,64.92,64.94,18100.0,41.1682,41.1809,41.1682,41.1809,18100.0
2013-12-26 11:35:00,64.94,64.96,64.93,64.95,23600.0,41.1809,41.1935,41.1745,41.1872,23600.0
2013-12-26 11:40:00,64.95,64.97,64.88,64.88,25300.0,41.1872,41.1999,41.1428,41.1428,25300.0
2013-12-26 11:45:00,64.89,64.89,64.86,64.87,16200.0,41.1492,41.1492,41.1301,41.1365,16200.0
2013-12-26 11:50:00,64.87,64.87,64.79,64.8,31000.0,41.1365,41.1365,41.0857,41.0921,31000.0
2013-12-26 11:55:00,64.79,64.83,64.79,64.82,22100.0,41.0857,41.1111,41.0857,41.1048,22100.0
2013-12-26 12:00:00,64.82,64.83,64.81,64.81,18400.0,41.1048,41.1111,41.0984,41.0984,18400.0
2013-12-26 12:05:00,64.82,64.85,64.76,64.76,64600.0,41.1048,41.1238,41.0667,41.0667,64600.0
2013-12-26 12:10:00,64.76,64.77,64.67,64.69,29200.0,41.0667,41.0731,41.0096,41.0223,29200.0
2013-12-26 12:15:00,64.67,64.71,64.66,64.7,70400.0,41.0096,41.035,41.0033,41.0287,70400.0
2013-12-26 12:20:00,64.71,64.72,64.65,64.66,34400.0,41.035,41.0413,40.997,41.0033,34400.0
2013-12-26 12:25:00,64.66,64.66,64.59,64.62,39700.0,41.0033,41.0033,40.9589,40.9779,39700.0
2013-12-26 12:30:00,64.62,64.65,64.61,64.65,23700.0,40.9779,40.997,40.9716,40.997,23700.0
2013-12-26 12:35:00,64.65,64.69,64.63,64.67,52000.0,40.997,41.0223,40.9843,41.0096,52000.0
2013-12-26 12:40:00,64.67,64.71,64.67,64.71,98400.0,41.0096,41.035,41.0096,41.035,98400.0
2013-12-26 12:45:00,64.71,64.75,64.7,64.75,30200.0,41.035,41.0604,41.0287,41.0604,30200.0
2013-12-26 12:50:00,64.75,64.75,64.73,64.75,14200.0,41.0604,41.0604,41.0477,41.0604,14200.0
2013-12-26 12:55:00,64.74,64.76,64.74,64.75,18400.0,41.054,41.0667,41.054,41.0604,18400.0
2013-12-26 13:00:00,64.76,64.78,64.74,64.78,31500.0,41.0667,41.0794,41.054,41.0794,31500.0
2013-12-26 13:05:00,64.79,64.79,64.77,64.79,27000.0,41.0857,41.0857,41.0731,41.0857,27000.0
2013-12-26 13:10:00,64.79,64.81,64.72,64.73,30600.0,41.0857,41.0984,41.0413,41.0477,30600.0
2013-12-26 13:15:00,64.73,64.77,64.71,64.77,77200.0,41.0477,41.0731,41.035,41.0731,77200.0
2013-12-26 13:20:00,64.76,64.78,64.75,64.77,19000.0,41.0667,41.0794,41.0604,41.0731,19000.0
2013-12-26 13:25:00,64.77,64.79,64.76,64.78,18400.0,41.0731,41.0857,41.0667,41.0794,18400.0
2013-12-26 13:30:00,64.78,64.8,64.76,64.77,27500.0,41.0794,41.0921,41.0667,41.0731,27500.0
2013-12-26 13:35:00,64.78,64.79,64.77,64.79,10500.0,41.0794,41.0857,41.0731,41.0857,10500.0
2013-12-26 13:40:00,64.79,64.79,64.72,64.74,95600.0,41.0857,41.0857,41.0413,41.054,95600.0
2013-12-26 13:45:00,64.74,64.75,64.69,64.72,38800.0,41.054,41.0604,41.0223,41.0413,38800.0
2013-12-26 13:50:00,64.71,64.77,64.71,64.74,46800.0,41.035,41.0731,41.035,41.054,46800.0
2013-12-26 13:55:00,64.73,64.78,64.72,64.77,19000.0,41.0477,41.0794,41.0413,41.0731,19000.0
2013-12-26 14:00:00,64.77,64.81,64.76,64.8,20000.0,41.0731,41.0984,41.0667,41.0921,20000.0
2013-12-26 14:05:00,64.79,64.82,64.79,64.82,25900.0,41.0857,41.1048,41.0857,41.1048,25900.0
2013-12-26 14:10:00,64.82,64.84,64.82,64.83,19100.0,41.1048,41.1174,41.1048,41.1111,19100.0
2013-12-26 14:15:00,64.83,64.85,64.81,64.83,27900.0,41.1111,41.1238,41.0984,41.1111,27900.0
2013-12-26 14:20:00,64.83,64.84,64.82,64.83,32600.0,41.1111,41.1174,41.1048,41.1111,32600.0
2013-12-26 14:25:00,64.84,64.86,64.83,64.85,25300.0,41.1174,41.1301,41.1111,41.1238,25300.0
2013-12-26 14:30:00,64.86,64.9,64.85,64.88,36200.0,41.1301,41.1555,41.1238,41.1428,36200.0
2013-12-26 14:35:00,64.88,64.89,64.83,64.84,29100.0,41.1428,41.1492,41.1111,41.1174,29100.0
2013-12-26 14:40:00,64.83,64.86,64.82,64.85,27100.0,41.1111,41.1301,41.1048,41.1238,27100.0
2013-12-26 14:45:00,64.86,64.88,64.85,64.86,23300.0,41.1301,41.1428,41.1238,41.1301,23300.0
2013-12-26 14:50:00,64.86,64.91,64.85,64.85,85400.0,41.1301,41.1618,41.1238,41.1238,85400.0
2013-12-26 14:55:00,64.85,64.89,64.84,64.87,41700.0,41.1238,41.1492,41.1174,41.1365,41700.0
2013-12-26 15:00:00,64.87,64.89,64.84,64.85,19500.0,41.1365,41.1492,41.1174,41.1238,19500.0
2013-12-26 15:05:00,64.85,64.89,64.85,64.87,41700.0,41.1238,41.1492,41.1238,41.1365,41700.0
2013-12-26 15:10:00,64.88,64.91,64.87,64.9,25800.0,41.1428,41.1618,41.1365,41.1555,25800.0
2013-12-26 15:15:00,64.9,64.91,64.89,64.9,34400.0,41.1555,41.1618,41.1492,41.1555,34400.0
2013-12-26 15:20:00,64.9,64.92,64.86,64.88,86700.0,41.1555,41.1682,41.1301,41.1428,86700.0
2013-12-26 15:25:00,64.89,64.9,64.86,64.88,28600.0,41.1492,41.1555,41.1301,41.1428,28600.0
2013-12-26 15:30:00,64.87,64.88,64.84,64.87,26200.0,41.1365,41.1428,41.1174,41.1365,26200.0
2013-12-26 15:35:00,64.87,64.88,64.84,64.84,25300.0,41.1365,41.1428,41.1174,41.1174,25300.0
2013-12-26 15:40:00,64.84,64.85,64.81,64.83,30800.0,41.1174,41.1238,41.0984,41.1111,30800.0
2013-12-26 15:45:00,64.84,64.84,64.78,64.79,46400.0,41.1174,41.1174,41.0794,41.0857,46400.0
2013-12-26 15:50:00,64.79,64.82,64.75,64.81,34600.0,41.0857,41.1048,41.0604,41.0984,34600.0
2013-12-26 15:55:00,64.81,64.81,64.75,64.78,90900.0,41.0984,41.0984,41.0604,41.0794,90900.0
2013-12-27 09:30:00,64.9,65.0,64.66,64.72,98800.0,41.1555,41.2189,41.0033,41.0413,98800.0
2013-12-27 09:35:00,64.73,64.81,64.62,64.65,26900.0,41.0477,41.0984,40.9779,40.997,26900.0
2013-12-27 09:40:00,64.64,64.66,64.54,64.64,44900.0,40.9906,41.0033,40.9272,40.9906,44900.0
2013-12-27 09:45:00,64.65,64.75,64.64,64.64,20700.0,40.997,41.0604,40.9906,40.9906,20700.0
2013-12-27 09:50:00,64.64,64.71,64.62,64.63,45300.0,40.9906,41.035,40.9779,40.9843,45300.0
2013-12-27 09:55:00,64.61,64.67,64.55,64.67,37700.0,40.9716,41.0096,40.9335,41.0096,37700.0
2013-12-27 10:00:00,64.66,64.71,64.47,64.47,123900.0,41.0033,41.035,40.8828,40.8828,123900.0
2013-12-27 10:05:00,64.46,64.47,64.32,64.34,16200.0,40.8765,40.8828,40.7877,40.8004,16200.0
2013-12-27 10:10:00,64.32,64.39,64.32,64.39,32200.0,40.7877,40.8321,40.7877,40.8321,32200.0
2013-12-27 10:15:00,64.38,64.56,64.38,64.56,41500.0,40.8257,40.9399,40.8257,40.9399,41500.0
2013-12-27 10:20:00,64.57,64.61,64.5,64.5,20400.0,40.9462,40.9716,40.9018,40.9018,20400.0
2013-12-27 10:25:00,64.51,64.53,64.46,64.49,52800.0,40.9082,40.9209,40.8765,40.8955,52800.0
2013-12-27 10:30:00,64.48,64.48,64.41,64.48,68500.0,40.8892,40.8892,40.8448,40.8892,68500.0
2013-12-27 10:35:00,64.48,64.53,64.45,64.53,32400.0,40.8892,40.9209,40.8701,40.9209,32400.0
2013-12-27 10:40:00,64.53,64.53,64.45,64.46,134600.0,40.9209,40.9209,40.8701,40.8765,134600.0
2013-12-27 10:45:00,64.46,64.46,64.42,64.42,51000.0,40.8765,40.8765,40.8511,40.8511,51000.0
2013-12-27 10:50:00,64.42,64.51,64.41,64.5,39600.0,40.8511,40.9082,40.8448,40.9018,39600.0
2013-12-27 10:55:00,64.5,64.5,64.46,64.48,31000.0,40.9018,40.9018,40.8765,40.8892,31000.0
2013-12-27 11:00:00,64.49,64.56,64.47,64.55,29100.0,40.8955,40.9399,40.8828,40.9335,29100.0
2013-12-27 11:05:00,64.56,64.63,64.56,64.61,55900.0,40.9399,40.9843,40.9399,40.9716,55900.0
2013-12-27 11:10:00,64.61,64.63,64.55,64.56,13800.0,40.9716,40.9843,40.9335,40.9399,13800.0
2013-12-27 11:15:00,64.56,64.61,64.54,64.61,30600.0,40.9399,40.9716,40.9272,40.9716,30600.0
2013-12-27 11:20:00,64.6,64.62,64.53,64.53,19900.0,40.9653,40.9779,40.9209,40.9209,19900.0
2013-12-27 11:25:00,64.52,64.56,64.52,64.56,40100.0,40.9145,40.9399,40.9145,40.9399,40100.0
2013-12-27 11:30:00,64.56,64.62,64.51,64.51,119100.0,40.9399,40.9779,40.9082,40.9082,119100.0
2013-12-27 11:35:00,64.51,64.57,64.51,64.51,41500.0,40.9082,40.9462,40.9082,40.9082,41500.0
2013-12-27 11:40:00,64.5,64.53,64.5,64.51,33900.0,40.9018,40.9209,40.9018,40.9082,33900.0
2013-12-27 11:45:00,64.5,64.54,64.48,64.53,25000.0,40.9018,40.9272,40.8892,40.9209,25000.0
2013-12-27 11:50:00,64.53,64.61,64.53,64.61,26000.0,40.9209,40.9716,40.9209,40.9716,26000.0
2013-12-27 11:55:00,64.61,64.61,64.54,64.54,27200.0,40.9716,40.9716,40.9272,40.9272,27200.0
2013-12-27 12:00:00,64.54,64.55,64.49,64.51,30700.0,40.9272,40.9335,40.8955,40.9082,30700.0
2013-12-27 12:05:00,64.52,64.56,64.52,64.56,22000.0,40.9145,40.9399,40.9145,40.9399,22000.0
2013-12-27 12:10:00,64.56,64.58,64.54,64.58,46100.0,40.9399,40.9526,40.9272,40.9526,46100.0
2013-12-27 12:15:00,64.57,64.58,64.56,64.57,13500.0,40.9462,40.9526,40.9399,40.9462,13500.0
2013-12-27 12:20:00,64.56,64.63,64.56,64.63,22400.0,40.9399,40.9843,40.9399,40.9843,22400.0
2013-12-27 12:25:00,64.62,64.63,64.56,64.56,45800.0,40.9779,40.9843,40.9399,40.9399,45800.0
2013-12-27 12:30:00,64.56,64.59,64.54,64.58,29100.0,40.9399,40.9589,40.9272,40.9526,29100.0
2013-12-27 12:35:00,64.58,64.59,64.55,64.58,29200.0,40.9526,40.9589,40.9335,40.9526,29200.0
2013-12-27 12:40:00,64.58,64.59,64.53,64.54,20800.0,40.9526,40.9589,40.9209,40.9272,20800.0
2013-12-27 12:45:00,64.53,64.54,64.51,64.52,23200.0,40.9209,40.9272,40.9082,40.9145,23200.0
2013-12-27 12:50:00,64.52,64.55,64.49,64.49,44100.0,40.9145,40.9335,40.8955,40.8955,44100.0
2013-12-27 12:55:00,64.5,64.52,64.49,64.52,15600.0,40.9018,40.9145,40.8955,40.9145,15600.0
2013-12-27 13:00:00,64.51,64.55,64.5,64.55,29500.0,40.9082,40.9335,40.9018,40.9335,29500.0
2013-12-27 13:05:00,64.56,64.56,64.51,64.52,26800.0,40.9399,40.9399,40.9082,40.9145,26800.0
2013-12-27 13:10:00,64.51,64.54,64.5,64.54,21400.0,40.9082,40.9272,40.9018,40.9272,21400.0
2013-12-27 13:15:00,64.53,64.63,64.53,64.63,36900.0,40.9209,40.9843,40.9209,40.9843,36900.0
2013-12-27 13:20:00,64.63,64.63,64.54,64.55,25700.0,40.9843,40.9843,40.9272,40.9335,25700.0
2013-12-27 13:25:00,64.55,64.56,64.5,64.5,40500.0,40.9335,40.9399,40.9018,40.9018,40500.0
2013-12-27 13:30:00,64.5,64.52,64.5,64.5,17400.0,40.9018,40.9145,40.9018,40.9018,17400.0
2013-12-27 13:35:00,64.51,64.52,64.49,64.51,22000.0,40.9082,40.9145,40.8955,40.9082,22000.0
2013-12-27 13:40:00,64.5,64.51,64.49,64.49,11800.0,40.9018,40.9082,40.8955,40.8955,11800.0
2013-12-27 13:45:00,64.49,64.52,64.48,64.52,14900.0,40.8955,40.9145,40.8892,40.9145,14900.0
2013-12-27 13:50:00,64.51,64.53,64.51,64.52,14200.0,40.9082,40.9209,40.9082,40.9145,14200.0
2013-12-27 13:55:00,64.53,64.56,64.53,64.56,31200.0,40.9209,40.9399,40.9209,40.9399,31200.0
2013-12-27 14:00:00,64.56,64.61,64.56,64.59,53100.0,40.9399,40.9716,40.9399,40.9589,53100.0
2013-12-27 14:05:00,64.6,64.69,64.59,64.68,21700.0,40.9653,41.0223,40.9589,41.016,21700.0
2013-12-27 14:10:00,64.67,64.68,64.66,64.67,36900.0,41.0096,41.016,41.0033,41.0096,36900.0
2013-12-27 14:15:00,64.67,64.69,64.64,64.66,32900.0,41.0096,41.0223,40.9906,41.0033,32900.0
2013-12-27 14:20:00,64.67,64.68,64.65,64.68,83100.0,41.0096,41.016,40.997,41.016,83100.0
2013-12-27 14:25:00,64.68,64.69,64.66,64.66,16700.0,41.016,41.0223,41.0033,41.0033,16700.0
2013-12-27 14:30:00,64.66,64.66,64.6,64.6,162300.0,41.0033,41.0033,40.9653,40.9653,162300.0
2013-12-27 14:35:00,64.6,64.63,64.6,64.62,81500.0,40.9653,40.9843,40.9653,40.9779,81500.0
2013-12-27 14:40:00,64.62,64.65,64.6,64.64,25600.0,40.9779,40.997,40.9653,40.9906,25600.0
2013-12-27 14:45:00,64.63,64.68,64.63,64.66,32300.0,40.9843,41.016,40.9843,41.0033,32300.0
2013-12-27 14:50:00,64.67,64.68,64.65,64.67,19200.0,41.0096,41.016,40.997,41.0096,19200.0
2013-12-27 14:55:00,64.66,64.68,64.62,64.63,18600.0,41.0033,41.016,40.9779,40.9843,18600.0
2013-12-27 15:00:00,64.63,64.63,64.61,64.62,32200.0,40.9843,40.9843,40.9716,40.9779,32200.0
2013-12-27 15:05:00,64.61,64.66,64.61,64.64,31600.0,40.9716,41.0033,40.9716,40.9906,31600.0
2013-12-27 15:10:00,64.65,64.67,64.62,64.63,33400.0,40.997,41.0096,40.9779,40.9843,33400.0
2013-12-27 15:15:00,64.63,64.64,64.62,64.63,49500.0,40.9843,40.9906,40.9779,40.9843,49500.0
2013-12-27 15:20:00,64.62,64.64,64.62,64.62,22300.0,40.9779,40.9906,40.9779,40.9779,22300.0
2013-12-27 15:25:00,64.62,64.67,64.61,64.66,44900.0,40.9779,41.0096,40.9716,41.0033,44900.0
2013-12-27 15:30:00,64.67,64.67,64.64,64.64,38100.0,41.0096,41.0096,40.9906,40.9906,38100.0
2013-12-27 15:35:00,64.64,64.65,64.62,64.62,33400.0,40.9906,40.997,40.9779,40.9779,33400.0
2013-12-27 15:40:00,64.62,64.64,64.61,64.63,56600.0,40.9779,40.9906,40.9716,40.9843,56600.0
2013-12-27 15:45:00,64.63,64.71,64.63,64.71,55100.0,40.9843,41.035,40.9843,41.035,55100.0
2013-12-27 15:50:00,64.71,64.73,64.68,64.73,82200.0,41.035,41.0477,41.016,41.0477,82200.0
2013-12-27 15:55:00,64.72,64.87,64.7,64.81,235500.0,41.0413,41.1365,41.0287,41.0984,235500.0
2013-12-30 09:30:00,64.88,65.04,64.83,64.84,191200.0,41.1428,41.2443,41.1111,41.1174,191200.0
2013-12-30 09:35:00,64.83,64.91,64.76,64.87,45400.0,41.1111,41.1618,41.0667,41.1365,45400.0
2013-12-30 09:40:00,64.85,65.02,64.85,65.02,44900.0,41.1238,41.2316,41.1238,41.2316,44900.0
2013-12-30 09:45:00,65.02,65.03,64.95,65.02,54900.0,41.2316,41.2379,41.1872,41.2316,54900.0
2013-12-30 09:50:00,65.02,65.03,64.92,64.96,47000.0,41.2316,41.2379,41.1682,41.1935,47000.0
2013-12-30 09:55:00,64.95,65.0,64.93,64.97,83800.0,41.1872,41.2189,41.1745,41.1999,83800.0
2013-12-30 10:00:00,64.97,65.16,64.9,65.1,83100.0,41.1999,41.3204,41.1555,41.2823,83100.0
2013-12-30 10:05:00,65.1,65.1,65.01,65.02,51900.0,41.2823,41.2823,41.2252,41.2316,51900.0
2013-12-30 10:10:00,65.01,65.02,64.96,65.0,54100.0,41.2252,41.2316,41.1935,41.2189,54100.0
2013-12-30 10:15:00,64.99,65.01,64.91,64.91,79600.0,41.2126,41.2252,41.1618,41.1618,79600.0
2013-12-30 10:20:00,64.92,64.92,64.89,64.89,32900.0,41.1682,41.1682,41.1492,41.1492,32900.0
2013-12-30 10:25:00,64.9,64.9,64.82,64.84,50200.0,41.1555,41.1555,41.1048,41.1174,50200.0
2013-12-30 10:30:00,64.84,64.95,64.82,64.94,33000.0,41.1174,41.1872,41.1048,41.1809,33000.0
2013-12-30 10:35:00,64.95,64.97,64.92,64.97,28600.0,41.1872,41.1999,41.1682,41.1999,28600.0
2013-12-30 10:40:00,64.97,64.99,64.96,64.96,42800.0,41.1999,41.2126,41.1935,41.1935,42800.0
2013-12-30 10:45:00,64.96,64.99,64.92,64.94,39000.0,41.1935,41.2126,41.1682,41.1809,39000.0
2013-12-30 10:50:00,64.94,64.99,64.94,64.98,36800.0,41.1809,41.2126,41.1809,41.2062,36800.0
2013-12-30 10:55:00,64.98,65.02,64.94,65.0,135300.0,41.2062,41.2316,41.1809,41.2189,135300.0
2013-12-30 11:00:00,65.01,65.04,64.99,65.02,45100.0,41.2252,41.2443,41.2126,41.2316,45100.0
2013-12-30 11:05:00,65.03,65.06,65.02,65.05,26500.0,41.2379,41.257,41.2316,41.2506,26500.0
2013-12-30 11:10:00,65.05,65.05,64.98,65.0,49400.0,41.2506,41.2506,41.2062,41.2189,49400.0
2013-12-30 11:15:00,64.99,65.01,64.95,64.96,48200.0,41.2126,41.2252,41.1872,41.1935,48200.0
2013-12-30 11:20:00,64.96,64.97,64.93,64.96,30500.0,41.1935,41.1999,41.1745,41.1935,30500.0
2013-12-30 11:25:00,64.95,64.96,64.9,64.9,34500.0,41.1872,41.1935,41.1555,41.1555,34500.0
2013-12-30 11:30:00,64.92,64.97,64.91,64.93,45400.0,41.1682,41.1999,41.1618,41.1745,45400.0
2013-12-30 11:35:00,64.93,64.96,64.92,64.92,27400.0,41.1745,41.1935,41.1682,41.1682,27400.0
2013-12-30 11:40:00,64.92,64.92,64.89,64.9,42100.0,41.1682,41.1682,41.1492,41.1555,42100.0
2013-12-30 11:45:00,64.9,64.97,64.89,64.97,40300.0,41.1555,41.1999,41.1492,41.1999,40300.0
2013-12-30 11:50:00,64.97,65.0,64.96,64.99,31000.0,41.1999,41.2189,41.1935,41.2126,31000.0
2013-12-30 11:55:00,64.99,65.0,64.98,64.99,22300.0,41.2126,41.2189,41.2062,41.2126,22300.0
2013-12-30 12:00:00,65.0,65.05,64.99,65.05,33700.0,41.2189,41.2506,41.2126,41.2506,33700.0
2013-12-30 12:05:00,65.05,65.06,65.02,65.04,48100.0,41.2506,41.257,41.2316,41.2443,48100.0
2013-12-30 12:10:00,65.03,65.04,65.01,65.03,23700.0,41.2379,41.2443,41.2252,41.2379,23700.0
2013-12-30 12:15:00,65.03,65.03,64.98,64.99,64900.0,41.2379,41.2379,41.2062,41.2126,64900.0
2013-12-30 12:20:00,64.99,65.0,64.97,64.97,64600.0,41.2126,41.2189,41.1999,41.1999,64600.0
2013-12-30 12:25:00,64.97,64.98,64.94,64.96,40000.0,41.1999,41.2062,41.1809,41.1935,40000.0
2013-12-30 12:30:00,64.96,64.96,64.92,64.93,27600.0,41.1935,41.1935,41.1682,41.1745,27600.0
2013-12-30 12:35:00,64.92,64.93,64.9,64.91,24200.0,41.1682,41.1745,41.1555,41.1618,24200.0
2013-12-30 12:40:00,64.91,64.93,64.9,64.93,29500.0,41.1618,41.1745,41.1555,41.1745,29500.0
2013-12-30 12:45:00,64.92,64.93,64.88,64.88,62900.0,41.1682,41.1745,41.1428,41.1428,62900.0
2013-12-30 12:50:00,64.88,64.89,64.86,64.86,23400.0,41.1428,41.1492,41.1301,41.1301,23400.0
2013-12-30 12:55:00,64.87,64.87,64.85,64.86,25600.0,41.1365,41.1365,41.1238,41.1301,25600.0
2013-12-30 13:00:00,64.86,64.94,64.85,64.94,35000.0,41.1301,41.1809,41.1238,41.1809,35000.0
2013-12-30 13:05:00,64.93,64.99,64.93,64.96,46400.0,41.1745,41.2126,41.1745,41.1935,46400.0
2013-12-30 13:10:00,64.96,64.97,64.9,64.92,63700.0,41.1935,41.1999,41.1555,41.1682,63700.0
2013-12-30 13:15:00,64.92,64.92,64.91,64.92,24500.0,41.1682,41.1682,41.1618,41.1682,24500.0
2013-12-30 13:20:00,64.92,64.94,64.91,64.94,60800.0,41.1682,41.1809,41.1618,41.1809,60800.0
2013-12-30 13:25:00,64.94,64.94,64.92,64.93,17400.0,41.1809,41.1809,41.1682,41.1745,17400.0
2013-12-30 13:30:00,64.93,64.93,64.92,64.92,24700.0,41.1745,41.1745,41.1682,41.1682,24700.0
2013-12-30 13:35:00,64.93,64.95,64.92,64.93,25000.0,41.1745,41.1872,41.1682,41.1745,25000.0
2013-12-30 13:40:00,64.93,64.94,64.89,64.93,43000.0,41.1745,41.1809,41.1492,41.1745,43000.0
2013-12-30 13:45:00,64.93,64.97,64.93,64.97,32500.0,41.1745,41.1999,41.1745,41.1999,32500.0
2013-12-30 13:50:00,64.97,64.99,64.96,64.97,29300.0,41.1999,41.2126,41.1935,41.1999,29300.0
2013-12-30 13:55:00,64.98,65.0,64.96,64.96,54800.0,41.2062,41.2189,41.1935,41.1935,54800.0
2013-12-30 14:00:00,64.96,64.98,64.94,64.95,57900.0,41.1935,41.2062,41.1809,41.1872,57900.0
2013-12-30 14:05:00,64.95,64.96,64.92,64.95,64900.0,41.1872,41.1935,41.1682,41.1872,64900.0
2013-12-30 14:10:00,64.95,64.97,64.92,64.97,26800.0,41.1872,41.1999,41.1682,41.1999,26800.0
2013-12-30 14:15:00,64.96,64.97,64.93,64.96,39500.0,41.1935,41.1999,41.1745,41.1935,39500.0
2013-12-30 14:20:00,64.97,64.97,64.95,64.97,20900.0,41.1999,41.1999,41.1872,41.1999,20900.0
2013-12-30 14:25:00,64.96,64.97,64.94,64.95,35200.0,41.1935,41.1999,41.1809,41.1872,35200.0
2013-12-30 14:30:00,64.95,64.97,64.94,64.97,26700.0,41.1872,41.1999,41.1809,41.1999,26700.0
2013-12-30 14:35:00,64.96,64.97,64.94,64.96,69200.0,41.1935,41.1999,41.1809,41.1935,69200.0
2013-12-30 14:40:00,64.97,65.0,64.95,65.0,66900.0,41.1999,41.2189,41.1872,41.2189,66900.0
2013-12-30 14:45:00,64.99,65.0,64.98,64.99,51300.0,41.2126,41.2189,41.2062,41.2126,51300.0
2013-12-30 14:50:00,64.98,64.99,64.98,64.99,50900.0,41.2062,41.2126,41.2062,41.2126,50900.0
2013-12-30 14:55:00,64.99,65.0,64.95,64.97,61400.0,41.2126,41.2189,41.1872,41.1999,61400.0
2013-12-30 15:00:00,64.97,64.97,64.94,64.96,45200.0,41.1999,41.1999,41.1809,41.1935,45200.0
2013-12-30 15:05:00,64.96,64.96,64.92,64.94,46500.0,41.1935,41.1935,41.1682,41.1809,46500.0
2013-12-30 15:10:00,64.94,64.95,64.92,64.92,67000.0,41.1809,41.1872,41.1682,41.1682,67000.0
2013-12-30 15:15:00,64.92,64.96,64.91,64.95,70500.0,41.1682,41.1935,41.1618,41.1872,70500.0
2013-12-30 15:20:00,64.94,64.98,64.93,64.94,40800.0,41.1809,41.2062,41.1745,41.1809,40800.0
2013-12-30 15:25:00,64.94,64.95,64.9,64.9,64400.0,41.1809,41.1872,41.1555,41.1555,64400.0
2013-12-30 15:30:00,64.9,64.93,64.9,64.91,53400.0,41.1555,41.1745,41.1555,41.1618,53400.0
2013-12-30 15:35:00,64.92,64.92,64.9,64.91,33200.0,41.1682,41.1682,41.1555,41.1618,33200.0
2013-12-30 15:40:00,64.91,64.91,64.87,64.88,120000.0,41.1618,41.1618,41.1365,41.1428,120000.0
2013-12-30 15:45:00,64.89,64.93,64.88,64.91,84900.0,41.1492,41.1745,41.1428,41.1618,84900.0
2013-12-30 15:50:00,64.9,64.92,64.89,64.91,63700.0,41.1555,41.1682,41.1492,41.1618,63700.0
2013-12-30 15:55:00,64.91,64.94,64.9,64.93,80100.0,41.1618,41.1809,41.1555,41.1745,80100.0
2013-12-31 09:30:00,64.94,65.07,64.9,65.04,188700.0,41.1809,41.2633,41.1555,41.2443,188700.0
2013-12-31 09:35:00,65.04,65.15,64.97,64.97,118800.0,41.2443,41.314,41.1999,41.1999,118800.0
2013-12-31 09:40:00,64.96,64.99,64.88,64.9,43500.0,41.1935,41.2126,41.1428,41.1555,43500.0
2013-12-31 09:45:00,64.88,65.0,64.85,65.0,51600.0,41.1428,41.2189,41.1238,41.2189,51600.0
2013-12-31 09:50:00,65.0,65.0,64.92,64.93,58500.0,41.2189,41.2189,41.1682,41.1745,58500.0
2013-12-31 09:55:00,64.93,65.0,64.91,64.99,39300.0,41.1745,41.2189,41.1618,41.2126,39300.0
2013-12-31 10:00:00,64.97,65.02,64.96,64.99,63700.0,41.1999,41.2316,41.1935,41.2126,63700.0
2013-12-31 10:05:00,64.99,65.0,64.97,64.99,38200.0,41.2126,41.2189,41.1999,41.2126,38200.0
2013-12-31 10:10:00,65.0,65.03,64.97,65.01,60900.0,41.2189,41.2379,41.1999,41.2252,60900.0
2013-12-31 10:15:00,65.01,65.05,64.98,64.99,52200.0,41.2252,41.2506,41.2062,41.2126,52200.0
2013-12-31 10:20:00,64.99,65.04,64.97,64.99,36400.0,41.2126,41.2443,41.1999,41.2126,36400.0
2013-12-31 10:25:00,65.0,65.06,64.99,65.0,27100.0,41.2189,41.257,41.2126,41.2189,27100.0
2013-12-31 10:30:00,65.0,65.01,64.94,64.95,36400.0,41.2189,41.2252,41.1809,41.1872,36400.0
2013-12-31 10:35:00,64.95,64.97,64.95,64.96,15700.0,41.1872,41.1999,41.1872,41.1935,15700.0
2013-12-31 10:40:00,64.95,64.95,64.91,64.92,32100.0,41.1872,41.1872,41.1618,41.1682,32100.0
2013-12-31 10:45:00,64.91,64.92,64.82,64.84,28700.0,41.1618,41.1682,41.1048,41.1174,28700.0
2013-12-31 10:50:00,64.83,64.88,64.82,64.83,27400.0,41.1111,41.1428,41.1048,41.1111,27400.0
2013-12-31 10:55:00,64.84,64.85,64.82,64.82,41200.0,41.1174,41.1238,41.1048,41.1048,41200.0
2013-12-31 11:00:00,64.83,64.93,64.83,64.92,25200.0,41.1111,41.1745,41.1111,41.1682,25200.0
2013-12-31 11:05:00,64.91,64.94,64.88,64.89,24400.0,41.1618,41.1809,41.1428,41.1492,24400.0
2013-12-31 11:10:00,64.89,64.9,64.84,64.88,48400.0,41.1492,41.1555,41.1174,41.1428,48400.0
2013-12-31 11:15:00,64.88,64.9,64.86,64.87,22500.0,41.1428,41.1555,41.1301,41.1365,22500.0
2013-12-31 11:20:00,64.87,64.88,64.86,64.87,38700.0,41.1365,41.1428,41.1301,41.1365,38700.0
2013-12-31 11:25:00,64.87,64.87,64.83,64.85,80900.0,41.1365,41.1365,41.1111,41.1238,80900.0
2013-12-31 11:30:00,64.86,64.95,64.86,64.95,35100.0,41.1301,41.1872,41.1301,41.1872,35100.0
2013-12-31 11:35:00,64.95,65.01,64.94,65.0,64200.0,41.1872,41.2252,41.1809,41.2189,64200.0
2013-12-31 11:40:00,65.0,65.04,65.0,65.03,63900.0,41.2189,41.2443,41.2189,41.2379,63900.0
2013-12-31 11:45:00,65.03,65.06,65.01,65.06,56000.0,41.2379,41.257,41.2252,41.257,56000.0
2013-12-31 11:50:00,65.06,65.06,65.04,65.04,23200.0,41.257,41.257,41.2443,41.2443,23200.0
2013-12-31 11:55:00,65.04,65.05,65.02,65.04,25100.0,41.2443,41.2506,41.2316,41.2443,25100.0
2013-12-31 12:00:00,65.05,65.1,65.05,65.09,31500.0,41.2506,41.2823,41.2506,41.276,31500.0
2013-12-31 12:05:00,65.09,65.11,65.07,65.1,57500.0,41.276,41.2887,41.2633,41.2823,57500.0
2013-12-31 12:10:00,65.1,65.12,65.09,65.11,25800.0,41.2823,41.295,41.276,41.2887,25800.0
2013-12-31 12:15:00,65.11,65.12,65.07,65.08,19700.0,41.2887,41.295,41.2633,41.2696,19700.0
2013-12-31 12:20:00,65.08,65.1,65.06,65.06,31100.0,41.2696,41.2823,41.257,41.257,31100.0
2013-12-31 12:25:00,65.05,65.09,65.05,65.07,28500.0,41.2506,41.276,41.2506,41.2633,28500.0
2013-12-31 12:30:00,65.07,65.09,65.05,65.06,35600.0,41.2633,41.276,41.2506,41.257,35600.0
2013-12-31 12:35:00,65.06,65.09,65.06,65.07,27300.0,41.257,41.276,41.257,41.2633,27300.0
2013-12-31 12:40:00,65.08,65.08,65.02,65.06,43700.0,41.2696,41.2696,41.2316,41.257,43700.0
2013-12-31 12:45:00,65.05,65.06,65.01,65.01,30900.0,41.2506,41.257,41.2252,41.2252,30900.0
2013-12-31 12:50:00,65.01,65.02,65.0,65.0,20200.0,41.2252,41.2316,41.2189,41.2189,20200.0
2013-12-31 12:55:00,65.0,65.0,64.94,64.95,36200.0,41.2189,41.2189,41.1809,41.1872,36200.0
2013-12-31 13:00:00,64.95,64.95,64.9,64.91,45300.0,41.1872,41.1872,41.1555,41.1618,45300.0
2013-12-31 13:05:00,64.9,64.91,64.86,64.88,20100.0,41.1555,41.1618,41.1301,41.1428,20100.0
2013-12-31 13:10:00,64.88,64.91,64.87,64.91,47400.0,41.1428,41.1618,41.1365,41.1618,47400.0
2013-12-31 13:15:00,64.91,64.92,64.89,64.91,39500.0,41.1618,41.1682,41.1492,41.1618,39500.0
2013-12-31 13:20:00,64.91,64.95,64.91,64.95,14100.0,41.1618,41.1872,41.1618,41.1872,14100.0
2013-12-31 13:25:00,64.94,64.95,64.91,64.95,19200.0,41.1809,41.1872,41.1618,41.1872,19200.0
2013-12-31 13:30:00,64.95,64.96,64.94,64.94,20900.0,41.1872,41.1935,41.1809,41.1809,20900.0
2013-12-31 13:35:00,64.95,64.95,64.92,64.94,18200.0,41.1872,41.1872,41.1682,41.1809,18200.0
2013-12-31 13:40:00,64.94,64.94,64.91,64.93,30900.0,41.1809,41.1809,41.1618,41.1745,30900.0
2013-12-31 13:45:00,64.93,64.98,64.92,64.97,43300.0,41.1745,41.2062,41.1682,41.1999,43300.0
2013-12-31 13:50:00,64.97,64.98,64.97,64.98,13500.0,41.1999,41.2062,41.1999,41.2062,13500.0
2013-12-31 13:55:00,64.98,64.98,64.92,64.93,25800.0,41.2062,41.2062,41.1682,41.1745,25800.0
2013-12-31 14:00:00,64.94,64.94,64.91,64.92,29200.0,41.1809,41.1809,41.1618,41.1682,29200.0
2013-12-31 14:05:00,64.92,64.92,64.9,64.92,30700.0,41.1682,41.1682,41.1555,41.1682,30700.0
2013-12-31 14:10:00,64.92,64.92,64.84,64.84,68700.0,41.1682,41.1682,41.1174,41.1174,68700.0
2013-12-31 14:15:00,64.84,64.84,64.79,64.8,37200.0,41.1174,41.1174,41.0857,41.0921,37200.0
2013-12-31 14:20:00,64.79,64.8,64.73,64.74,33200.0,41.0857,41.0921,41.0477,41.054,33200.0
2013-12-31 14:25:00,64.73,64.75,64.71,64.73,43100.0,41.0477,41.0604,41.035,41.0477,43100.0
2013-12-31 14:30:00,64.73,64.73,64.68,64.68,157500.0,41.0477,41.0477,41.016,41.016,157500.0
2013-12-31 14:35:00,64.69,64.69,64.63,64.63,108700.0,41.0223,41.0223,40.9843,40.9843,108700.0
2013-12-31 14:40:00,64.64,64.66,64.6,64.61,107300.0,40.9906,41.0033,40.9653,40.9716,107300.0
2013-12-31 14:45:00,64.61,64.62,64.57,64.59,62500.0,40.9716,40.9779,40.9462,40.9589,62500.0
2013-12-31 14:50:00,64.59,64.64,64.59,64.63,51800.0,40.9589,40.9906,40.9589,40.9843,51800.0
2013-12-31 14:55:00,64.63,64.64,64.6,64.64,77800.0,40.9843,40.9906,40.9653,40.9906,77800.0
2013-12-31 15:00:00,64.63,64.65,64.63,64.63,42900.0,40.9843,40.997,40.9843,40.9843,42900.0
2013-12-31 15:05:00,64.62,64.63,64.57,64.58,53800.0,40.9779,40.9843,40.9462,40.9526,53800.0
2013-12-31 15:10:00,64.59,64.61,64.58,64.6,72400.0,40.9589,40.9716,40.9526,40.9653,72400.0
2013-12-31 15:15:00,64.59,64.64,64.59,64.64,24200.0,40.9589,40.9906,40.9589,40.9906,24200.0
2013-12-31 15:20:00,64.64,64.71,64.63,64.71,64600.0,40.9906,41.035,40.9843,41.035,64600.0
2013-12-31 15:25:00,64.7,64.71,64.61,64.62,32200.0,41.0287,41.035,40.9716,40.9779,32200.0
2013-12-31 15:30:00,64.63,64.69,64.62,64.66,32100.0,40.9843,41.0223,40.9779,41.0033,32100.0
2013-12-31 15:35:00,64.67,64.67,64.61,64.61,31800.0,41.0096,41.0096,40.9716,40.9716,31800.0
2013-12-31 15:40:00,64.61,64.62,64.55,64.56,44200.0,40.9716,40.9779,40.9335,40.9399,44200.0
2013-12-31 15:45:00,64.55,64.64,64.54,64.59,72500.0,40.9335,40.9906,40.9272,40.9589,72500.0
2013-12-31 15:50:00,64.6,64.62,64.58,64.6,108500.0,40.9653,40.9779,40.9526,40.9653,108500.0
2013-12-31 15:55:00,64.6,64.6,64.45,64.58,602000.0,40.9653,40.9653,40.8701,40.9526,602000.0
2014-01-02 09:30:00,64.26,64.49,64.26,64.46,424300.0,40.7496,40.8955,40.7496,40.8765,424300.0
2014-01-02 09:35:00,64.47,64.52,64.28,64.31,80700.0,40.8828,40.9145,40.7623,40.7814,80700.0
2014-01-02 09:40:00,64.28,64.36,64.13,64.35,464000.0,40.7623,40.8131,40.6672,40.8067,464000.0
2014-01-02 09:45:00,64.34,64.47,64.26,64.45,79200.0,40.8004,40.8828,40.7496,40.8701,79200.0
2014-01-02 09:50:00,64.43,64.61,64.37,64.61,102700.0,40.8574,40.9716,40.8194,40.9716,102700.0
2014-01-02 09:55:00,64.62,64.64,64.5,64.55,71200.0,40.9779,40.9906,40.9018,40.9335,71200.0
2014-01-02 10:00:00,64.56,64.72,64.53,64.63,293000.0,40.9399,41.0413,40.9209,40.9843,293000.0
2014-01-02 10:05:00,64.64,64.74,64.57,64.65,72500.0,40.9906,41.054,40.9462,40.997,72500.0
2014-01-02 10:10:00,64.66,64.7,64.62,64.62,54300.0,41.0033,41.0287,40.9779,40.9779,54300.0
2014-01-02 10:15:00,64.62,64.69,64.58,64.69,80200.0,40.9779,41.0223,40.9526,41.0223,80200.0
2014-01-02 10:20:00,64.71,64.75,64.61,64.62,64800.0,41.035,41.0604,40.9716,40.9779,64800.0
2014-01-02 10:25:00,64.61,64.69,64.58,64.62,101500.0,40.9716,41.0223,40.9526,40.9779,101500.0
2014-01-02 10:30:00,64.62,64.7,64.61,64.67,62900.0,40.9779,41.0287,40.9716,41.0096,62900.0
2014-01-02 10:35:00,64.67,64.68,64.62,64.66,62200.0,41.0096,41.016,40.9779,41.0033,62200.0
2014-01-02 10:40:00,64.67,64.74,64.64,64.69,57300.0,41.0096,41.054,40.9906,41.0223,57300.0
2014-01-02 10:45:00,64.69,64.71,64.65,64.67,44900.0,41.0223,41.035,40.997,41.0096,44900.0
2014-01-02 10:50:00,64.68,64.69,64.59,64.66,85200.0,41.016,41.0223,40.9589,41.0033,85200.0
2014-01-02 10:55:00,64.67,64.71,64.65,64.7,44300.0,41.0096,41.035,40.997,41.0287,44300.0
2014-01-02 11:00:00,64.71,64.72,64.61,64.65,39800.0,41.035,41.0413,40.9716,40.997,39800.0
2014-01-02 11:05:00,64.64,64.72,64.63,64.67,69500.0,40.9906,41.0413,40.9843,41.0096,69500.0
2014-01-02 11:10:00,64.67,64.67,64.61,64.64,99200.0,41.0096,41.0096,40.9716,40.9906,99200.0
2014-01-02 11:15:00,64.64,64.69,64.64,64.69,37700.0,40.9906,41.0223,40.9906,41.0223,37700.0
2014-01-02 11:20:00,64.68,64.73,64.64,64.66,54000.0,41.016,41.0477,40.9906,41.0033,54000.0
2014-01-02 11:25:00,64.66,64.69,64.63,64.64,62100.0,41.0033,41.0223,40.9843,40.9906,62100.0
2014-01-02 11:30:00,64.63,64.64,64.53,64.55,38200.0,40.9843,40.9906,40.9209,40.9335,38200.0
2014-01-02 11:35:00,64.55,64.6,64.54,64.59,38400.0,40.9335,40.9653,40.9272,40.9589,38400.0
2014-01-02 11:40:00,64.59,64.6,64.56,64.59,49300.0,40.9589,40.9653,40.9399,40.9589,49300.0
2014-01-02 11:45:00,64.59,64.61,64.53,64.54,50500.0,40.9589,40.9716,40.9209,40.9272,50500.0
2014-01-02 11:50:00,64.54,64.54,64.45,64.51,44200.0,40.9272,40.9272,40.8701,40.9082,44200.0
2014-01-02 11:55:00,64.52,64.52,64.43,64.48,33300.0,40.9145,40.9145,40.8574,40.8892,33300.0
2014-01-02 12:00:00,64.48,64.48,64.41,64.42,61600.0,40.8892,40.8892,40.8448,40.8511,61600.0
2014-01-02 12:05:00,64.41,64.45,64.41,64.44,26000.0,40.8448,40.8701,40.8448,40.8638,26000.0
2014-01-02 12:10:00,64.44,64.45,64.36,64.4,31900.0,40.8638,40.8701,40.8131,40.8384,31900.0
2014-01-02 12:15:00,64.4,64.4,64.32,64.33,18600.0,40.8384,40.8384,40.7877,40.794,18600.0
2014-01-02 12:20:00,64.32,64.37,64.32,64.34,21900.0,40.7877,40.8194,40.7877,40.8004,21900.0
2014-01-02 12:25:00,64.33,64.33,64.27,64.29,23400.0,40.794,40.794,40.756,40.7687,23400.0
2014-01-02 12:30:00,64.3,64.34,64.25,64.34,43400.0,40.775,40.8004,40.7433,40.8004,43400.0
2014-01-02 12:35:00,64.34,64.34,64.3,64.31,21000.0,40.8004,40.8004,40.775,40.7814,21000.0
2014-01-02 12:40:00,64.31,64.32,64.21,64.23,37300.0,40.7814,40.7877,40.7179,40.7306,37300.0
2014-01-02 12:45:00,64.23,64.29,64.23,64.28,47300.0,40.7306,40.7687,40.7306,40.7623,47300.0
2014-01-02 12:50:00,64.28,64.29,64.22,64.27,49300.0,40.7623,40.7687,40.7243,40.756,49300.0
2014-01-02 12:55:00,64.27,64.3,64.24,64.28,47200.0,40.756,40.775,40.737,40.7623,47200.0
2014-01-02 13:00:00,64.29,64.35,64.27,64.32,37900.0,40.7687,40.8067,40.756,40.7877,37900.0
2014-01-02 13:05:00,64.32,64.32,64.23,64.25,47700.0,40.7877,40.7877,40.7306,40.7433,47700.0
2014-01-02 13:10:00,64.24,64.25,64.19,64.19,55100.0,40.737,40.7433,40.7053,40.7053,55100.0
2014-01-02 13:15:00,64.18,64.19,64.13,64.13,22900.0,40.6989,40.7053,40.6672,40.6672,22900.0
2014-01-02 13:20:00,64.13,64.2,64.11,64.11,51600.0,40.6672,40.7116,40.6545,40.6545,51600.0
2014-01-02 13:25:00,64.11,64.11,64.05,64.09,43000.0,40.6545,40.6545,40.6165,40.6418,43000.0
2014-01-02 13:30:00,64.09,64.1,64.05,64.08,22300.0,40.6418,40.6482,40.6165,40.6355,22300.0
2014-01-02 13:35:00,64.08,64.14,64.07,64.11,44800.0,40.6355,40.6735,40.6292,40.6545,44800.0
2014-01-02 13:40:00,64.11,64.13,64.1,64.11,22800.0,40.6545,40.6672,40.6482,40.6545,22800.0
2014-01-02 13:45:00,64.11,64.2,64.08,64.18,85100.0,40.6545,40.7116,40.6355,40.6989,85100.0
2014-01-02 13:50:00,64.18,64.22,64.11,64.11,28800.0,40.6989,40.7243,40.6545,40.6545,28800.0
2014-01-02 13:55:00,64.11,64.23,64.11,64.2,76800.0,40.6545,40.7306,40.6545,40.7116,76800.0
2014-01-02 14:00:00,64.21,64.26,64.21,64.25,33000.0,40.7179,40.7496,40.7179,40.7433,33000.0
2014-01-02 14:05:00,64.24,64.3,64.24,64.25,37300.0,40.737,40.775,40.737,40.7433,37300.0
2014-01-02 14:10:00,64.25,64.29,64.21,64.21,38500.0,40.7433,40.7687,40.7179,40.7179,38500.0
2014-01-02 14:15:00,64.22,64.22,64.06,64.09,43400.0,40.7243,40.7243,40.6228,40.6418,43400.0
2014-01-02 14:20:00,64.09,64.2,64.06,64.19,46700.0,40.6418,40.7116,40.6228,40.7053,46700.0
2014-01-02 14:25:00,64.19,64.2,64.14,64.2,126800.0,40.7053,40.7116,40.6735,40.7116,126800.0
2014-01-02 14:30:00,64.2,64.27,64.19,64.27,35300.0,40.7116,40.756,40.7053,40.756,35300.0
2014-01-02 14:35:00,64.27,64.29,64.26,64.28,31700.0,40.756,40.7687,40.7496,40.7623,31700.0
2014-01-02 14:40:00,64.29,64.34,64.27,64.29,71300.0,40.7687,40.8004,40.756,40.7687,71300.0
2014-01-02 14:45:00,64.28,64.34,64.27,64.33,59200.0,40.7623,40.8004,40.756,40.794,59200.0
2014-01-02 14:50:00,64.32,64.33,64.28,64.29,51100.0,40.7877,40.794,40.7623,40.7687,51100.0
2014-01-02 14:55:00,64.3,64.3,64.24,64.25,41500.0,40.775,40.775,40.737,40.7433,41500.0
2014-01-02 15:00:00,64.25,64.29,64.25,64.28,33300.0,40.7433,40.7687,40.7433,40.7623,33300.0
2014-01-02 15:05:00,64.27,64.34,64.27,64.34,40200.0,40.756,40.8004,40.756,40.8004,40200.0
2014-01-02 15:10:00,64.34,64.42,64.34,64.41,41300.0,40.8004,40.8511,40.8004,40.8448,41300.0
2014-01-02 15:15:00,64.42,64.46,64.4,64.45,88900.0,40.8511,40.8765,40.8384,40.8701,88900.0
2014-01-02 15:20:00,64.44,64.46,64.4,64.41,24600.0,40.8638,40.8765,40.8384,40.8448,24600.0
2014-01-02 15:25:00,64.4,64.43,64.37,64.38,35100.0,40.8384,40.8574,40.8194,40.8257,35100.0
2014-01-02 15:30:00,64.38,64.41,64.33,64.4,39000.0,40.8257,40.8448,40.794,40.8384,39000.0
2014-01-02 15:35:00,64.41,64.44,64.35,64.36,43700.0,40.8448,40.8638,40.8067,40.8131,43700.0
2014-01-02 15:40:00,64.35,64.4,64.35,64.37,52400.0,40.8067,40.8384,40.8067,40.8194,52400.0
2014-01-02 15:45:00,64.38,64.54,64.37,64.48,83000.0,40.8257,40.9272,40.8194,40.8892,83000.0
2014-01-02 15:50:00,64.49,64.53,64.45,64.53,73200.0,40.8955,40.9209,40.8701,40.9209,73200.0
2014-01-02 15:55:00,64.53,64.54,64.5,64.53,123900.0,40.9209,40.9272,40.9018,40.9209,123900.0
2014-01-03 09:30:00,64.49,64.56,64.4,64.53,127900.0,40.8955,40.9399,40.8384,40.9209,127900.0
2014-01-03 09:35:00,64.53,64.75,64.51,64.64,62300.0,40.9209,41.0604,40.9082,40.9906,62300.0
2014-01-03 09:40:00,64.66,64.66,64.59,64.62,39200.0,41.0033,41.0033,40.9589,40.9779,39200.0
2014-01-03 09:45:00,64.63,64.74,64.56,64.7,68100.0,40.9843,41.054,40.9399,41.0287,68100.0
2014-01-03 09:50:00,64.71,64.86,64.7,64.83,44900.0,41.035,41.1301,41.0287,41.1111,44900.0
2014-01-03 09:55:00,64.82,64.86,64.75,64.85,42100.0,41.1048,41.1301,41.0604,41.1238,42100.0
2014-01-03 10:00:00,64.85,64.87,64.77,64.87,35000.0,41.1238,41.1365,41.0731,41.1365,35000.0
2014-01-03 10:05:00,64.88,64.89,64.8,64.82,25800.0,41.1428,41.1492,41.0921,41.1048,25800.0
2014-01-03 10:10:00,64.82,64.96,64.82,64.95,36700.0,41.1048,41.1935,41.1048,41.1872,36700.0
2014-01-03 10:15:00,64.94,64.95,64.84,64.9,139500.0,41.1809,41.1872,41.1174,41.1555,139500.0
2014-01-03 10:20:00,64.91,64.91,64.83,64.86,31200.0,41.1618,41.1618,41.1111,41.1301,31200.0
2014-01-03 10:25:00,64.86,64.91,64.85,64.91,47500.0,41.1301,41.1618,41.1238,41.1618,47500.0
2014-01-03 10:30:00,64.91,64.95,64.88,64.95,39300.0,41.1618,41.1872,41.1428,41.1872,39300.0
2014-01-03 10:35:00,64.94,64.96,64.89,64.95,42100.0,41.1809,41.1935,41.1492,41.1872,42100.0
2014-01-03 10:40:00,64.95,65.09,64.94,65.09,42100.0,41.1872,41.276,41.1809,41.276,42100.0
2014-01-03 10:45:00,65.09,65.12,65.0,65.01,35000.0,41.276,41.295,41.2189,41.2252,35000.0
2014-01-03 10:50:00,65.02,65.11,65.02,65.05,60200.0,41.2316,41.2887,41.2316,41.2506,60200.0
2014-01-03 10:55:00,65.04,65.05,65.01,65.04,277800.0,41.2443,41.2506,41.2252,41.2443,277800.0
2014-01-03 11:00:00,65.05,65.09,65.04,65.08,24700.0,41.2506,41.276,41.2443,41.2696,24700.0
2014-01-03 11:05:00,65.08,65.12,65.01,65.12,24300.0,41.2696,41.295,41.2252,41.295,24300.0
2014-01-03 11:10:00,65.13,65.14,65.02,65.03,22600.0,41.3013,41.3077,41.2316,41.2379,22600.0
2014-01-03 11:15:00,65.02,65.03,64.96,65.02,17200.0,41.2316,41.2379,41.1935,41.2316,17200.0
2014-01-03 11:20:00,65.01,65.01,64.98,65.0,12000.0,41.2252,41.2252,41.2062,41.2189,12000.0
2014-01-03 11:25:00,64.99,65.0,64.92,64.93,28600.0,41.2126,41.2189,41.1682,41.1745,28600.0
2014-01-03 11:30:00,64.93,65.0,64.93,64.96,29400.0,41.1745,41.2189,41.1745,41.1935,29400.0
2014-01-03 11:35:00,64.96,64.97,64.93,64.95,27200.0,41.1935,41.1999,41.1745,41.1872,27200.0
2014-01-03 11:40:00,64.95,64.95,64.9,64.9,23600.0,41.1872,41.1872,41.1555,41.1555,23600.0
2014-01-03 11:45:00,64.91,64.91,64.82,64.82,17800.0,41.1618,41.1618,41.1048,41.1048,17800.0
2014-01-03 11:50:00,64.82,64.88,64.81,64.85,34700.0,41.1048,41.1428,41.0984,41.1238,34700.0
2014-01-03 11:55:00,64.84,64.89,64.81,64.89,34700.0,41.1174,41.1492,41.0984,41.1492,34700.0
2014-01-03 12:00:00,64.89,64.89,64.82,64.83,21200.0,41.1492,41.1492,41.1048,41.1111,21200.0
2014-01-03 12:05:00,64.83,64.84,64.78,64.83,56300.0,41.1111,41.1174,41.0794,41.1111,56300.0
2014-01-03 12:10:00,64.82,64.85,64.81,64.83,11500.0,41.1048,41.1238,41.0984,41.1111,11500.0
2014-01-03 12:15:00,64.83,64.86,64.82,64.83,16900.0,41.1111,41.1301,41.1048,41.1111,16900.0
2014-01-03 12:20:00,64.84,64.84,64.82,64.83,9600.0,41.1174,41.1174,41.1048,41.1111,9600.0
2014-01-03 12:25:00,64.83,64.89,64.81,64.88,64300.0,41.1111,41.1492,41.0984,41.1428,64300.0
2014-01-03 12:30:00,64.88,64.92,64.85,64.85,47700.0,41.1428,41.1682,41.1238,41.1238,47700.0
2014-01-03 12:35:00,64.84,64.89,64.84,64.88,23200.0,41.1174,41.1492,41.1174,41.1428,23200.0
2014-01-03 12:40:00,64.89,64.91,64.88,64.91,15800.0,41.1492,41.1618,41.1428,41.1618,15800.0
2014-01-03 12:45:00,64.9,64.93,64.9,64.9,15600.0,41.1555,41.1745,41.1555,41.1555,15600.0
2014-01-03 12:50:00,64.9,64.92,64.89,64.91,10200.0,41.1555,41.1682,41.1492,41.1618,10200.0
2014-01-03 12:55:00,64.91,64.92,64.87,64.89,20800.0,41.1618,41.1682,41.1365,41.1492,20800.0
2014-01-03 13:00:00,64.89,64.94,64.89,64.93,26000.0,41.1492,41.1809,41.1492,41.1745,26000.0
2014-01-03 13:05:00,64.92,64.99,64.92,64.99,36400.0,41.1682,41.2126,41.1682,41.2126,36400.0
2014-01-03 13:10:00,64.99,65.0,64.98,64.99,15700.0,41.2126,41.2189,41.2062,41.2126,15700.0
2014-01-03 13:15:00,64.99,65.0,64.91,64.97,62000.0,41.2126,41.2189,41.1618,41.1999,62000.0
2014-01-03 13:20:00,64.98,64.98,64.95,64.96,32600.0,41.2062,41.2062,41.1872,41.1935,32600.0
2014-01-03 13:25:00,64.97,64.98,64.95,64.95,12700.0,41.1999,41.2062,41.1872,41.1872,12700.0
2014-01-03 13:30:00,64.95,64.96,64.92,64.92,20900.0,41.1872,41.1935,41.1682,41.1682,20900.0
2014-01-03 13:35:00,64.93,64.98,64.92,64.98,13700.0,41.1745,41.2062,41.1682,41.2062,13700.0
2014-01-03 13:40:00,64.97,64.98,64.9,64.91,26000.0,41.1999,41.2062,41.1555,41.1618,26000.0
2014-01-03 13:45:00,64.91,64.91,64.87,64.88,108900.0,41.1618,41.1618,41.1365,41.1428,108900.0
2014-01-03 13:50:00,64.89,64.91,64.88,64.91,18700.0,41.1492,41.1618,41.1428,41.1618,18700.0
2014-01-03 13:55:00,64.9,64.91,64.88,64.9,11500.0,41.1555,41.1618,41.1428,41.1555,11500.0
2014-01-03 14:00:00,64.9,64.99,64.9,64.99,14700.0,41.1555,41.2126,41.1555,41.2126,14700.0
2014-01-03 14:05:00,64.99,65.0,64.93,64.93,19500.0,41.2126,41.2189,41.1745,41.1745,19500.0
2014-01-03 14:10:00,64.93,64.99,64.9,64.99,26900.0,41.1745,41.2126,41.1555,41.2126,26900.0
2014-01-03 14:15:00,64.98,64.99,64.96,64.97,26000.0,41.2062,41.2126,41.1935,41.1999,26000.0
2014-01-03 14:20:00,64.98,65.0,64.97,64.98,49200.0,41.2062,41.2189,41.1999,41.2062,49200.0
2014-01-03 14:25:00,64.99,64.99,64.97,64.98,19000.0,41.2126,41.2126,41.1999,41.2062,19000.0
2014-01-03 14:30:00,64.98,65.0,64.95,64.97,15100.0,41.2062,41.2189,41.1872,41.1999,15100.0
2014-01-03 14:35:00,64.96,64.99,64.96,64.97,25500.0,41.1935,41.2126,41.1935,41.1999,25500.0
2014-01-03 14:40:00,64.97,64.99,64.95,64.99,22200.0,41.1999,41.2126,41.1872,41.2126,22200.0
2014-01-03 14:45:00,65.0,65.08,65.0,65.08,23400.0,41.2189,41.2696,41.2189,41.2696,23400.0
2014-01-03 14:50:00,65.07,65.15,65.07,65.12,29900.0,41.2633,41.314,41.2633,41.295,29900.0
2014-01-03 14:55:00,65.11,65.12,65.07,65.08,21900.0,41.2887,41.295,41.2633,41.2696,21900.0
2014-01-03 15:00:00,65.08,65.1,65.07,65.08,21900.0,41.2696,41.2823,41.2633,41.2696,21900.0
2014-01-03 15:05:00,65.09,65.1,65.06,65.09,28600.0,41.276,41.2823,41.257,41.276,28600.0
2014-01-03 15:10:00,65.08,65.16,65.08,65.14,49100.0,41.2696,41.3204,41.2696,41.3077,49100.0
2014-01-03 15:15:00,65.14,65.14,65.07,65.07,46000.0,41.3077,41.3077,41.2633,41.2633,46000.0
2014-01-03 15:20:00,65.07,65.08,65.06,65.06,14100.0,41.2633,41.2696,41.257,41.257,14100.0
2014-01-03 15:25:00,65.06,65.11,65.05,65.11,32200.0,41.257,41.2887,41.2506,41.2887,32200.0
2014-01-03 15:30:00,65.12,65.17,65.11,65.17,81300.0,41.295,41.3267,41.2887,41.3267,81300.0
2014-01-03 15:35:00,65.16,65.18,65.13,65.15,22500.0,41.3204,41.3331,41.3013,41.314,22500.0
2014-01-03 15:40:00,65.15,65.15,65.05,65.07,26400.0,41.314,41.314,41.2506,41.2633,26400.0
2014-01-03 15:45:00,65.07,65.08,65.02,65.04,29000.0,41.2633,41.2696,41.2316,41.2443,29000.0
2014-01-03 15:50:00,65.05,65.06,65.01,65.02,46100.0,41.2506,41.257,41.2252,41.2316,46100.0
2014-01-03 15:55:00,65.02,65.04,64.94,64.95,50700.0,41.2316,41.2443,41.1809,41.1872,50700.0
2014-01-06 09:30:00,65.12,65.28,65.09,65.22,83500.0,41.295,41.3965,41.276,41.3584,83500.0
2014-01-06 09:35:00,65.22,65.22,65.02,65.05,29100.0,41.3584,41.3584,41.2316,41.2506,29100.0
2014-01-06 09:40:00,65.04,65.1,64.97,65.1,85200.0,41.2443,41.2823,41.1999,41.2823,85200.0
2014-01-06 09:45:00,65.09,65.17,65.06,65.17,25100.0,41.276,41.3267,41.257,41.3267,25100.0
2014-01-06 09:50:00,65.17,65.19,65.0,65.17,50000.0,41.3267,41.3394,41.2189,41.3267,50000.0
2014-01-06 09:55:00,65.17,65.17,65.05,65.06,31700.0,41.3267,41.3267,41.2506,41.257,31700.0
2014-01-06 10:00:00,65.06,65.1,64.96,65.1,102200.0,41.257,41.2823,41.1935,41.2823,102200.0
2014-01-06 10:05:00,65.1,65.12,65.0,65.1,50300.0,41.2823,41.295,41.2189,41.2823,50300.0
2014-01-06 10:10:00,65.11,65.17,65.06,65.06,43100.0,41.2887,41.3267,41.257,41.257,43100.0
2014-01-06 10:15:00,65.06,65.16,65.03,65.16,31200.0,41.257,41.3204,41.2379,41.3204,31200.0
2014-01-06 10:20:00,65.16,65.16,65.05,65.05,23200.0,41.3204,41.3204,41.2506,41.2506,23200.0
2014-01-06 10:25:00,65.04,65.05,64.98,64.99,25300.0,41.2443,41.2506,41.2062,41.2126,25300.0
2014-01-06 10:30:00,65.0,65.1,65.0,65.08,29000.0,41.2189,41.2823,41.2189,41.2696,29000.0
2014-01-06 10:35:00,65.08,65.09,65.06,65.07,16400.0,41.2696,41.276,41.257,41.2633,16400.0
2014-01-06 10:40:00,65.07,65.11,65.03,65.04,21800.0,41.2633,41.2887,41.2379,41.2443,21800.0
2014-01-06 10:45:00,65.03,65.05,65.0,65.04,16500.0,41.2379,41.2506,41.2189,41.2443,16500.0
2014-01-06 10:50:00,65.03,65.09,65.02,65.09,23600.0,41.2379,41.276,41.2316,41.276,23600.0
2014-01-06 10:55:00,65.08,65.1,64.93,64.99,80600.0,41.2696,41.2823,41.1745,41.2126,80600.0
2014-01-06 11:00:00,64.99,65.08,64.99,65.08,44100.0,41.2126,41.2696,41.2126,41.2696,44100.0
2014-01-06 11:05:00,65.08,65.09,65.03,65.07,31600.0,41.2696,41.276,41.2379,41.2633,31600.0
2014-01-06 11:10:00,65.06,65.09,65.03,65.04,55500.0,41.257,41.276,41.2379,41.2443,55500.0
2014-01-06 11:15:00,65.04,65.06,64.97,65.01,111300.0,41.2443,41.257,41.1999,41.2252,111300.0
2014-01-06 11:20:00,65.02,65.04,64.99,65.04,27600.0,41.2316,41.2443,41.2126,41.2443,27600.0
2014-01-06 11:25:00,65.04,65.05,64.98,65.05,43500.0,41.2443,41.2506,41.2062,41.2506,43500.0
2014-01-06 11:30:00,65.05,65.08,65.05,65.07,22100.0,41.2506,41.2696,41.2506,41.2633,22100.0
2014-01-06 11:35:00,65.06,65.06,64.99,65.02,31500.0,41.257,41.257,41.2126,41.2316,31500.0
2014-01-06 11:40:00,65.02,65.03,64.97,64.99,34300.0,41.2316,41.2379,41.1999,41.2126,34300.0
2014-01-06 11:45:00,65.0,65.0,64.95,64.96,22400.0,41.2189,41.2189,41.1872,41.1935,22400.0
2014-01-06 11:50:00,64.95,65.03,64.95,65.02,13900.0,41.1872,41.2379,41.1872,41.2316,13900.0
2014-01-06 11:55:00,65.02,65.03,65.01,65.03,7200.0,41.2316,41.2379,41.2252,41.2379,7200.0
2014-01-06 12:00:00,65.02,65.03,64.99,65.01,22000.0,41.2316,41.2379,41.2126,41.2252,22000.0
2014-01-06 12:05:00,65.03,65.09,65.03,65.08,11700.0,41.2379,41.276,41.2379,41.2696,11700.0
2014-01-06 12:10:00,65.08,65.13,65.06,65.13,16800.0,41.2696,41.3013,41.257,41.3013,16800.0
2014-01-06 12:15:00,65.13,65.13,65.12,65.13,14400.0,41.3013,41.3013,41.295,41.3013,14400.0
2014-01-06 12:20:00,65.13,65.19,65.13,65.18,14800.0,41.3013,41.3394,41.3013,41.3331,14800.0
2014-01-06 12:25:00,65.17,65.19,65.16,65.16,25000.0,41.3267,41.3394,41.3204,41.3204,25000.0
2014-01-06 12:30:00,65.15,65.17,65.08,65.17,19300.0,41.314,41.3267,41.2696,41.3267,19300.0
2014-01-06 12:35:00,65.16,65.18,65.15,65.15,10400.0,41.3204,41.3331,41.314,41.314,10400.0
2014-01-06 12:40:00,65.16,65.19,65.15,65.19,50600.0,41.3204,41.3394,41.314,41.3394,50600.0
2014-01-06 12:45:00,65.19,65.31,65.19,65.31,63700.0,41.3394,41.4155,41.3394,41.4155,63700.0
2014-01-06 12:50:00,65.33,65.36,65.32,65.34,18200.0,41.4282,41.4472,41.4218,41.4345,18200.0
2014-01-06 12:55:00,65.34,65.34,65.29,65.33,30900.0,41.4345,41.4345,41.4028,41.4282,30900.0
2014-01-06 13:00:00,65.34,65.38,65.34,65.37,22200.0,41.4345,41.4599,41.4345,41.4535,22200.0
2014-01-06 13:05:00,65.37,65.39,65.36,65.36,13200.0,41.4535,41.4662,41.4472,41.4472,13200.0
2014-01-06 13:10:00,65.36,65.39,65.33,65.38,14900.0,41.4472,41.4662,41.4282,41.4599,14900.0
2014-01-06 13:15:00,65.39,65.44,65.38,65.43,12500.0,41.4662,41.4979,41.4599,41.4916,12500.0
2014-01-06 13:20:00,65.44,65.46,65.43,65.45,10500.0,41.4979,41.5106,41.4916,41.5043,10500.0
2014-01-06 13:25:00,65.45,65.54,65.45,65.53,24100.0,41.5043,41.5613,41.5043,41.555,24100.0
2014-01-06 13:30:00,65.52,65.54,65.42,65.42,34800.0,41.5487,41.5613,41.4852,41.4852,34800.0
2014-01-06 13:35:00,65.43,65.44,65.4,65.43,8800.0,41.4916,41.4979,41.4726,41.4916,8800.0
2014-01-06 13:40:00,65.44,65.46,65.42,65.45,13600.0,41.4979,41.5106,41.4852,41.5043,13600.0
2014-01-06 13:45:00,65.44,65.45,65.4,65.41,13800.0,41.4979,41.5043,41.4726,41.4789,13800.0
2014-01-06 13:50:00,65.42,65.54,65.42,65.48,29400.0,41.4852,41.5613,41.4852,41.5233,29400.0
2014-01-06 13:55:00,65.46,65.56,65.46,65.54,47600.0,41.5106,41.574,41.5106,41.5613,47600.0
2014-01-06 14:00:00,65.53,65.54,65.41,65.43,24700.0,41.555,41.5613,41.4789,41.4916,24700.0
2014-01-06 14:05:00,65.42,65.42,65.36,65.36,9300.0,41.4852,41.4852,41.4472,41.4472,9300.0
2014-01-06 14:10:00,65.36,65.45,65.36,65.39,17700.0,41.4472,41.5043,41.4472,41.4662,17700.0
2014-01-06 14:15:00,65.39,65.39,65.33,65.34,12500.0,41.4662,41.4662,41.4282,41.4345,12500.0
2014-01-06 14:20:00,65.33,65.4,65.32,65.39,24800.0,41.4282,41.4726,41.4218,41.4662,24800.0
2014-01-06 14:25:00,65.39,65.39,65.17,65.18,16400.0,41.4662,41.4662,41.3267,41.3331,16400.0
2014-01-06 14:30:00,65.16,65.19,65.12,65.17,17400.0,41.3204,41.3394,41.295,41.3267,17400.0
2014-01-06 14:35:00,65.18,65.28,65.17,65.26,18100.0,41.3331,41.3965,41.3267,41.3838,18100.0
2014-01-06 14:40:00,65.27,65.34,65.27,65.3,24500.0,41.3901,41.4345,41.3901,41.4091,24500.0
2014-01-06 14:45:00,65.3,65.31,65.27,65.29,19200.0,41.4091,41.4155,41.3901,41.4028,19200.0
2014-01-06 14:50:00,65.29,65.31,65.26,65.29,20200.0,41.4028,41.4155,41.3838,41.4028,20200.0
2014-01-06 14:55:00,65.3,65.34,65.28,65.34,17800.0,41.4091,41.4345,41.3965,41.4345,17800.0
2014-01-06 15:00:00,65.33,65.35,65.3,65.34,17400.0,41.4282,41.4409,41.4091,41.4345,17400.0
2014-01-06 15:05:00,65.34,65.37,65.33,65.34,9700.0,41.4345,41.4535,41.4282,41.4345,9700.0
2014-01-06 15:10:00,65.34,65.38,65.34,65.37,15700.0,41.4345,41.4599,41.4345,41.4535,15700.0
2014-01-06 15:15:00,65.37,65.43,65.37,65.37,94300.0,41.4535,41.4916,41.4535,41.4535,94300.0
2014-01-06 15:20:00,65.37,65.41,65.37,65.41,55600.0,41.4535,41.4789,41.4535,41.4789,55600.0
2014-01-06 15:25:00,65.4,65.41,65.33,65.35,24900.0,41.4726,41.4789,41.4282,41.4409,24900.0
2014-01-06 15:30:00,65.36,65.37,65.28,65.28,21000.0,41.4472,41.4535,41.3965,41.3965,21000.0
2014-01-06 15:35:00,65.28,65.34,65.28,65.34,29200.0,41.3965,41.4345,41.3965,41.4345,29200.0
2014-01-06 15:40:00,65.34,65.37,65.33,65.37,29300.0,41.4345,41.4535,41.4282,41.4535,29300.0
2014-01-06 15:45:00,65.36,65.38,65.33,65.33,25900.0,41.4472,41.4599,41.4282,41.4282,25900.0
2014-01-06 15:50:00,65.34,65.34,65.32,65.32,17100.0,41.4345,41.4345,41.4218,41.4218,17100.0
2014-01-06 15:55:00,65.33,65.34,65.26,65.27,115400.0,41.4282,41.4345,41.3838,41.3901,115400.0
2014-01-07 09:30:00,65.3,65.5,65.24,65.34,59200.0,41.4091,41.536,41.3711,41.4345,59200.0
2014-01-07 09:35:00,65.32,65.32,65.07,65.25,74300.0,41.4218,41.4218,41.2633,41.3774,74300.0
2014-01-07 09:40:00,65.28,65.33,65.2,65.21,21300.0,41.3965,41.4282,41.3457,41.3521,21300.0
2014-01-07 09:45:00,65.22,65.36,65.2,65.31,29900.0,41.3584,41.4472,41.3457,41.4155,29900.0
2014-01-07 09:50:00,65.29,65.47,65.25,65.33,41400.0,41.4028,41.517,41.3774,41.4282,41400.0
2014-01-07 09:55:00,65.33,65.5,65.27,65.47,57100.0,41.4282,41.536,41.3901,41.517,57100.0
2014-01-07 10:00:00,65.45,65.49,65.38,65.47,86200.0,41.5043,41.5296,41.4599,41.517,86200.0
2014-01-07 10:05:00,65.46,65.64,65.46,65.47,81200.0,41.5106,41.6248,41.5106,41.517,81200.0
2014-01-07 10:10:00,65.47,65.55,65.45,65.51,15500.0,41.517,41.5677,41.5043,41.5423,15500.0
2014-01-07 10:15:00,65.52,65.66,65.51,65.66,28200.0,41.5487,41.6374,41.5423,41.6374,28200.0
2014-01-07 10:20:00,65.66,65.69,65.6,65.69,19500.0,41.6374,41.6565,41.5994,41.6565,19500.0
2014-01-07 10:25:00,65.68,65.71,65.61,65.63,34100.0,41.6501,41.6691,41.6057,41.6184,34100.0
2014-01-07 10:30:00,65.64,65.72,65.64,65.67,43500.0,41.6248,41.6755,41.6248,41.6438,43500.0
2014-01-07 10:35:00,65.67,65.68,65.65,65.66,21600.0,41.6438,41.6501,41.6311,41.6374,21600.0
2014-01-07 10:40:00,65.66,65.7,65.6,65.62,30200.0,41.6374,41.6628,41.5994,41.6121,30200.0
2014-01-07 10:45:00,65.62,65.66,65.62,65.65,19500.0,41.6121,41.6374,41.6121,41.6311,19500.0
2014-01-07 10:50:00,65.65,65.67,65.64,65.65,21400.0,41.6311,41.6438,41.6248,41.6311,21400.0
2014-01-07 10:55:00,65.65,65.75,65.65,65.74,22000.0,41.6311,41.6945,41.6311,41.6882,22000.0
2014-01-07 11:00:00,65.75,65.76,65.71,65.72,16600.0,41.6945,41.7009,41.6691,41.6755,16600.0
2014-01-07 11:05:00,65.71,65.75,65.69,65.73,12600.0,41.6691,41.6945,41.6565,41.6818,12600.0
2014-01-07 11:10:00,65.74,65.77,65.72,65.76,29100.0,41.6882,41.7072,41.6755,41.7009,29100.0
2014-01-07 11:15:00,65.77,65.81,65.74,65.81,34300.0,41.7072,41.7326,41.6882,41.7326,34300.0
2014-01-07 11:20:00,65.8,65.82,65.75,65.75,17400.0,41.7262,41.7389,41.6945,41.6945,17400.0
2014-01-07 11:25:00,65.74,65.75,65.66,65.7,30700.0,41.6882,41.6945,41.6374,41.6628,30700.0
2014-01-07 11:30:00,65.7,65.74,65.68,65.74,39900.0,41.6628,41.6882,41.6501,41.6882,39900.0
2014-01-07 11:35:00,65.73,65.78,65.72,65.77,14400.0,41.6818,41.7135,41.6755,41.7072,14400.0
2014-01-07 11:40:00,65.76,65.77,65.73,65.73,11300.0,41.7009,41.7072,41.6818,41.6818,11300.0
2014-01-07 11:45:00,65.74,65.79,65.72,65.77,31000.0,41.6882,41.7199,41.6755,41.7072,31000.0
2014-01-07 11:50:00,65.77,65.77,65.7,65.74,23100.0,41.7072,41.7072,41.6628,41.6882,23100.0
2014-01-07 11:55:00,65.74,65.76,65.71,65.72,22100.0,41.6882,41.7009,41.6691,41.6755,22100.0
2014-01-07 12:00:00,65.71,65.74,65.7,65.73,14400.0,41.6691,41.6882,41.6628,41.6818,14400.0
2014-01-07 12:05:00,65.73,65.76,65.71,65.75,31200.0,41.6818,41.7009,41.6691,41.6945,31200.0
2014-01-07 12:10:00,65.73,65.74,65.69,65.7,21000.0,41.6818,41.6882,41.6565,41.6628,21000.0
2014-01-07 12:15:00,65.69,65.72,65.69,65.71,14000.0,41.6565,41.6755,41.6565,41.6691,14000.0
2014-01-07 12:20:00,65.7,65.72,65.69,65.72,10500.0,41.6628,41.6755,41.6565,41.6755,10500.0
2014-01-07 12:25:00,65.7,65.71,65.68,65.7,8300.0,41.6628,41.6691,41.6501,41.6628,8300.0
2014-01-07 12:30:00,65.7,65.74,65.66,65.66,21300.0,41.6628,41.6882,41.6374,41.6374,21300.0
2014-01-07 12:35:00,65.66,65.7,65.64,65.68,12100.0,41.6374,41.6628,41.6248,41.6501,12100.0
2014-01-07 12:40:00,65.68,65.69,65.65,65.69,21600.0,41.6501,41.6565,41.6311,41.6565,21600.0
2014-01-07 12:45:00,65.68,65.7,65.64,65.65,15100.0,41.6501,41.6628,41.6248,41.6311,15100.0
2014-01-07 12:50:00,65.64,65.65,65.62,65.63,8000.0,41.6248,41.6311,41.6121,41.6184,8000.0
2014-01-07 12:55:00,65.63,65.67,65.63,65.67,13300.0,41.6184,41.6438,41.6184,41.6438,13300.0
2014-01-07 13:00:00,65.68,65.68,65.65,65.65,9700.0,41.6501,41.6501,41.6311,41.6311,9700.0
2014-01-07 13:05:00,65.64,65.68,65.63,65.65,14900.0,41.6248,41.6501,41.6184,41.6311,14900.0
2014-01-07 13:10:00,65.66,65.68,65.66,65.67,10600.0,41.6374,41.6501,41.6374,41.6438,10600.0
2014-01-07 13:15:00,65.67,65.67,65.65,65.66,7600.0,41.6438,41.6438,41.6311,41.6374,7600.0
2014-01-07 13:20:00,65.66,65.66,65.63,65.63,7400.0,41.6374,41.6374,41.6184,41.6184,7400.0
2014-01-07 13:25:00,65.62,65.64,65.59,65.59,8600.0,41.6121,41.6248,41.593,41.593,8600.0
2014-01-07 13:30:00,65.6,65.6,65.54,65.54,15600.0,41.5994,41.5994,41.5613,41.5613,15600.0
2014-01-07 13:35:00,65.54,65.57,65.53,65.57,23600.0,41.5613,41.5804,41.555,41.5804,23600.0
2014-01-07 13:40:00,65.57,65.57,65.55,65.55,9800.0,41.5804,41.5804,41.5677,41.5677,9800.0
2014-01-07 13:45:00,65.56,65.57,65.53,65.54,11400.0,41.574,41.5804,41.555,41.5613,11400.0
2014-01-07 13:50:00,65.54,65.55,65.45,65.47,11500.0,41.5613,41.5677,41.5043,41.517,11500.0
2014-01-07 13:55:00,65.47,65.54,65.47,65.49,11000.0,41.517,41.5613,41.517,41.5296,11000.0
2014-01-07 14:00:00,65.49,65.49,65.43,65.46,15700.0,41.5296,41.5296,41.4916,41.5106,15700.0
2014-01-07 14:05:00,65.47,65.57,65.47,65.54,49800.0,41.517,41.5804,41.517,41.5613,49800.0
2014-01-07 14:10:00,65.55,65.55,65.49,65.54,14300.0,41.5677,41.5677,41.5296,41.5613,14300.0
2014-01-07 14:15:00,65.52,65.54,65.51,65.53,9500.0,41.5487,41.5613,41.5423,41.555,9500.0
2014-01-07 14:20:00,65.53,65.54,65.51,65.53,10400.0,41.555,41.5613,41.5423,41.555,10400.0
2014-01-07 14:25:00,65.54,65.6,65.53,65.6,45600.0,41.5613,41.5994,41.555,41.5994,45600.0
2014-01-07 14:30:00,65.59,65.62,65.57,65.58,37100.0,41.593,41.6121,41.5804,41.5867,37100.0
2014-01-07 14:35:00,65.58,65.58,65.5,65.55,45500.0,41.5867,41.5867,41.536,41.5677,45500.0
2014-01-07 14:40:00,65.53,65.56,65.53,65.53,24200.0,41.555,41.574,41.555,41.555,24200.0
2014-01-07 14:45:00,65.54,65.55,65.5,65.53,27600.0,41.5613,41.5677,41.536,41.555,27600.0
2014-01-07 14:50:00,65.53,65.6,65.52,65.59,37000.0,41.555,41.5994,41.5487,41.593,37000.0
2014-01-07 14:55:00,65.59,65.62,65.59,65.6,45300.0,41.593,41.6121,41.593,41.5994,45300.0
2014-01-07 15:00:00,65.59,65.63,65.58,65.62,42000.0,41.593,41.6184,41.5867,41.6121,42000.0
2014-01-07 15:05:00,65.61,65.62,65.54,65.56,28400.0,41.6057,41.6121,41.5613,41.574,28400.0
2014-01-07 15:10:00,65.56,65.58,65.51,65.53,23000.0,41.574,41.5867,41.5423,41.555,23000.0
2014-01-07 15:15:00,65.53,65.58,65.52,65.57,20300.0,41.555,41.5867,41.5487,41.5804,20300.0
2014-01-07 15:20:00,65.57,65.58,65.53,65.56,14900.0,41.5804,41.5867,41.555,41.574,14900.0
2014-01-07 15:25:00,65.56,65.58,65.56,65.56,13800.0,41.574,41.5867,41.574,41.574,13800.0
2014-01-07 15:30:00,65.56,65.59,65.56,65.59,26900.0,41.574,41.593,41.574,41.593,26900.0
2014-01-07 15:35:00,65.59,65.59,65.52,65.55,29700.0,41.593,41.593,41.5487,41.5677,29700.0
2014-01-07 15:40:00,65.55,65.62,65.55,65.58,58400.0,41.5677,41.6121,41.5677,41.5867,58400.0
2014-01-07 15:45:00,65.57,65.58,65.53,65.54,51000.0,41.5804,41.5867,41.555,41.5613,51000.0
2014-01-07 15:50:00,65.54,65.59,65.54,65.56,57000.0,41.5613,41.593,41.5613,41.574,57000.0
2014-01-07 15:55:00,65.56,65.56,65.5,65.51,168000.0,41.574,41.574,41.536,41.5423,168000.0
2014-01-08 09:30:00,65.4,65.45,65.17,65.2,89700.0,41.4726,41.5043,41.3267,41.3457,89700.0
2014-01-08 09:35:00,65.2,65.2,64.94,65.17,92200.0,41.3457,41.3457,41.1809,41.3267,92200.0
2014-01-08 09:40:00,65.15,65.23,65.11,65.21,44600.0,41.314,41.3648,41.2887,41.3521,44600.0
2014-01-08 09:45:00,65.21,65.22,65.0,65.13,74800.0,41.3521,41.3584,41.2189,41.3013,74800.0
2014-01-08 09:50:00,65.13,65.13,64.97,64.99,45200.0,41.3013,41.3013,41.1999,41.2126,45200.0
2014-01-08 09:55:00,64.98,65.14,64.97,65.11,42900.0,41.2062,41.3077,41.1999,41.2887,42900.0
2014-01-08 10:00:00,65.11,65.14,65.01,65.08,44100.0,41.2887,41.3077,41.2252,41.2696,44100.0
2014-01-08 10:05:00,65.1,65.24,65.1,65.15,30800.0,41.2823,41.3711,41.2823,41.314,30800.0
2014-01-08 10:10:00,65.13,65.27,65.13,65.27,32300.0,41.3013,41.3901,41.3013,41.3901,32300.0
2014-01-08 10:15:00,65.25,65.3,65.23,65.27,51800.0,41.3774,41.4091,41.3648,41.3901,51800.0
2014-01-08 10:20:00,65.27,65.49,65.27,65.4,52300.0,41.3901,41.5296,41.3901,41.4726,52300.0
2014-01-08 10:25:00,65.41,65.51,65.39,65.5,26200.0,41.4789,41.5423,41.4662,41.536,26200.0
2014-01-08 10:30:00,65.49,65.51,65.46,65.48,23100.0,41.5296,41.5423,41.5106,41.5233,23100.0
2014-01-08 10:35:00,65.48,65.62,65.48,65.49,94100.0,41.5233,41.6121,41.5233,41.5296,94100.0
2014-01-08 10:40:00,65.49,65.49,65.39,65.39,23300.0,41.5296,41.5296,41.4662,41.4662,23300.0
2014-01-08 10:45:00,65.38,65.43,65.35,65.42,84400.0,41.4599,41.4916,41.4409,41.4852,84400.0
2014-01-08 10:50:00,65.42,65.55,65.42,65.48,40800.0,41.4852,41.5677,41.4852,41.5233,40800.0
2014-01-08 10:55:00,65.48,65.5,65.44,65.47,14900.0,41.5233,41.536,41.4979,41.517,14900.0
2014-01-08 11:00:00,65.47,65.47,65.42,65.44,27100.0,41.517,41.517,41.4852,41.4979,27100.0
2014-01-08 11:05:00,65.44,65.44,65.28,65.3,16200.0,41.4979,41.4979,41.3965,41.4091,16200.0
2014-01-08 11:10:00,65.33,65.35,65.3,65.31,13200.0,41.4282,41.4409,41.4091,41.4155,13200.0
2014-01-08 11:15:00,65.31,65.35,65.3,65.3,15200.0,41.4155,41.4409,41.4091,41.4091,15200.0
2014-01-08 11:20:00,65.3,65.32,65.24,65.24,13800.0,41.4091,41.4218,41.3711,41.3711,13800.0
2014-01-08 11:25:00,65.25,65.29,65.23,65.25,17300.0,41.3774,41.4028,41.3648,41.3774,17300.0
2014-01-08 11:30:00,65.26,65.27,65.24,65.27,17600.0,41.3838,41.3901,41.3711,41.3901,17600.0
2014-01-08 11:35:00,65.28,65.32,65.28,65.31,14200.0,41.3965,41.4218,41.3965,41.4155,14200.0
2014-01-08 11:40:00,65.31,65.43,65.31,65.41,19400.0,41.4155,41.4916,41.4155,41.4789,19400.0
2014-01-08 11:45:00,65.41,65.43,65.31,65.35,16500.0,41.4789,41.4916,41.4155,41.4409,16500.0
2014-01-08 11:50:00,65.36,65.45,65.36,65.43,26600.0,41.4472,41.5043,41.4472,41.4916,26600.0
2014-01-08 11:55:00,65.43,65.47,65.43,65.44,10600.0,41.4916,41.517,41.4916,41.4979,10600.0
2014-01-08 12:00:00,65.43,65.43,65.34,65.35,12700.0,41.4916,41.4916,41.4345,41.4409,12700.0
2014-01-08 12:05:00,65.35,65.38,65.33,65.34,16500.0,41.4409,41.4599,41.4282,41.4345,16500.0
2014-01-08 12:10:00,65.34,65.35,65.31,65.34,16500.0,41.4345,41.4409,41.4155,41.4345,16500.0
2014-01-08 12:15:00,65.34,65.4,65.32,65.38,13100.0,41.4345,41.4726,41.4218,41.4599,13100.0
2014-01-08 12:20:00,65.39,65.4,65.36,65.39,73800.0,41.4662,41.4726,41.4472,41.4662,73800.0
2014-01-08 12:25:00,65.39,65.4,65.38,65.38,14000.0,41.4662,41.4726,41.4599,41.4599,14000.0
2014-01-08 12:30:00,65.39,65.41,65.3,65.31,15500.0,41.4662,41.4789,41.4091,41.4155,15500.0
2014-01-08 12:35:00,65.3,65.31,65.25,65.25,9700.0,41.4091,41.4155,41.3774,41.3774,9700.0
2014-01-08 12:40:00,65.26,65.31,65.24,65.25,37400.0,41.3838,41.4155,41.3711,41.3774,37400.0
2014-01-08 12:45:00,65.26,65.28,65.21,65.27,50600.0,41.3838,41.3965,41.3521,41.3901,50600.0
2014-01-08 12:50:00,65.28,65.31,65.27,65.28,56400.0,41.3965,41.4155,41.3901,41.3965,56400.0
2014-01-08 12:55:00,65.28,65.28,65.21,65.24,16500.0,41.3965,41.3965,41.3521,41.3711,16500.0
2014-01-08 13:00:00,65.25,65.27,65.19,65.22,21600.0,41.3774,41.3901,41.3394,41.3584,21600.0
2014-01-08 13:05:00,65.22,65.26,65.21,65.25,39700.0,41.3584,41.3838,41.3521,41.3774,39700.0
2014-01-08 13:10:00,65.25,65.25,65.21,65.24,17900.0,41.3774,41.3774,41.3521,41.3711,17900.0
2014-01-08 13:15:00,65.24,65.24,65.17,65.23,31400.0,41.3711,41.3711,41.3267,41.3648,31400.0
2014-01-08 13:20:00,65.2,65.25,65.2,65.25,14400.0,41.3457,41.3774,41.3457,41.3774,14400.0
2014-01-08 13:25:00,65.24,65.27,65.22,65.26,10700.0,41.3711,41.3901,41.3584,41.3838,10700.0
2014-01-08 13:30:00,65.26,65.26,65.22,65.24,19400.0,41.3838,41.3838,41.3584,41.3711,19400.0
2014-01-08 13:35:00,65.25,65.25,65.18,65.2,15900.0,41.3774,41.3774,41.3331,41.3457,15900.0
2014-01-08 13:40:00,65.21,65.25,65.18,65.19,24600.0,41.3521,41.3774,41.3331,41.3394,24600.0
2014-01-08 13:45:00,65.19,65.22,65.18,65.21,43900.0,41.3394,41.3584,41.3331,41.3521,43900.0
2014-01-08 13:50:00,65.22,65.27,65.2,65.25,24400.0,41.3584,41.3901,41.3457,41.3774,24400.0
2014-01-08 13:55:00,65.26,65.26,65.18,65.18,12300.0,41.3838,41.3838,41.3331,41.3331,12300.0
2014-01-08 14:00:00,65.18,65.23,65.09,65.21,44000.0,41.3331,41.3648,41.276,41.3521,44000.0
2014-01-08 14:05:00,65.23,65.23,65.04,65.1,66600.0,41.3648,41.3648,41.2443,41.2823,66600.0
2014-01-08 14:10:00,65.09,65.15,65.05,65.13,22100.0,41.276,41.314,41.2506,41.3013,22100.0
2014-01-08 14:15:00,65.13,65.18,65.1,65.14,35300.0,41.3013,41.3331,41.2823,41.3077,35300.0
2014-01-08 14:20:00,65.15,65.2,65.11,65.13,23200.0,41.314,41.3457,41.2887,41.3013,23200.0
2014-01-08 14:25:00,65.13,65.14,65.08,65.09,18400.0,41.3013,41.3077,41.2696,41.276,18400.0
2014-01-08 14:30:00,65.09,65.17,65.07,65.16,19500.0,41.276,41.3267,41.2633,41.3204,19500.0
2014-01-08 14:35:00,65.16,65.17,65.08,65.08,23000.0,41.3204,41.3267,41.2696,41.2696,23000.0
2014-01-08 14:40:00,65.08,65.13,65.08,65.12,29600.0,41.2696,41.3013,41.2696,41.295,29600.0
2014-01-08 14:45:00,65.12,65.14,65.1,65.12,24000.0,41.295,41.3077,41.2823,41.295,24000.0
2014-01-08 14:50:00,65.12,65.16,65.12,65.13,26900.0,41.295,41.3204,41.295,41.3013,26900.0
2014-01-08 14:55:00,65.13,65.19,65.13,65.17,9200.0,41.3013,41.3394,41.3013,41.3267,9200.0
2014-01-08 15:00:00,65.19,65.22,65.18,65.21,20900.0,41.3394,41.3584,41.3331,41.3521,20900.0
2014-01-08 15:05:00,65.21,65.21,65.12,65.15,24700.0,41.3521,41.3521,41.295,41.314,24700.0
2014-01-08 15:10:00,65.15,65.19,65.13,65.16,29800.0,41.314,41.3394,41.3013,41.3204,29800.0
2014-01-08 15:15:00,65.15,65.16,65.07,65.08,24800.0,41.314,41.3204,41.2633,41.2696,24800.0
2014-01-08 15:20:00,65.07,65.1,65.04,65.09,86100.0,41.2633,41.2823,41.2443,41.276,86100.0
2014-01-08 15:25:00,65.09,65.15,65.03,65.12,184400.0,41.276,41.314,41.2379,41.295,184400.0
2014-01-08 15:30:00,65.12,65.16,65.12,65.15,34900.0,41.295,41.3204,41.295,41.314,34900.0
2014-01-08 15:35:00,65.15,65.23,65.14,65.23,25800.0,41.314,41.3648,41.3077,41.3648,25800.0
2014-01-08 15:40:00,65.22,65.24,65.17,65.22,47800.0,41.3584,41.3711,41.3267,41.3584,47800.0
2014-01-08 15:45:00,65.23,65.3,65.23,65.27,52700.0,41.3648,41.4091,41.3648,41.3901,52700.0
2014-01-08 15:50:00,65.27,65.29,65.2,65.23,179900.0,41.3901,41.4028,41.3457,41.3648,179900.0
2014-01-08 15:55:00,65.23,65.28,65.22,65.26,240500.0,41.3648,41.3965,41.3584,41.3838,240500.0
2014-01-09 09:30:00,65.49,65.51,65.27,65.28,47700.0,41.5296,41.5423,41.3901,41.3965,47700.0
2014-01-09 09:35:00,65.3,65.46,65.23,65.28,18100.0,41.4091,41.5106,41.3648,41.3965,18100.0
2014-01-09 09:40:00,65.26,65.26,65.17,65.22,33000.0,41.3838,41.3838,41.3267,41.3584,33000.0
2014-01-09 09:45:00,65.2,65.22,65.12,65.14,32700.0,41.3457,41.3584,41.295,41.3077,32700.0
2014-01-09 09:50:00,65.14,65.23,65.1,65.11,35900.0,41.3077,41.3648,41.2823,41.2887,35900.0
2014-01-09 09:55:00,65.12,65.13,65.0,65.02,50800.0,41.295,41.3013,41.2189,41.2316,50800.0
2014-01-09 10:00:00,65.03,65.05,64.87,64.87,87000.0,41.2379,41.2506,41.1365,41.1365,87000.0
2014-01-09 10:05:00,64.87,65.0,64.85,64.9,62000.0,41.1365,41.2189,41.1238,41.1555,62000.0
2014-01-09 10:10:00,64.91,64.94,64.88,64.92,39000.0,41.1618,41.1809,41.1428,41.1682,39000.0
2014-01-09 10:15:00,64.91,64.93,64.86,64.93,37400.0,41.1618,41.1745,41.1301,41.1745,37400.0
2014-01-09 10:20:00,64.93,64.94,64.85,64.88,49000.0,41.1745,41.1809,41.1238,41.1428,49000.0
2014-01-09 10:25:00,64.88,64.88,64.83,64.84,47600.0,41.1428,41.1428,41.1111,41.1174,47600.0
2014-01-09 10:30:00,64.86,64.93,64.85,64.92,26900.0,41.1301,41.1745,41.1238,41.1682,26900.0
2014-01-09 10:35:00,64.93,64.95,64.9,64.95,24400.0,41.1745,41.1872,41.1555,41.1872,24400.0
2014-01-09 10:40:00,64.95,64.95,64.85,64.85,32200.0,41.1872,41.1872,41.1238,41.1238,32200.0
2014-01-09 10:45:00,64.85,64.85,64.76,64.82,41900.0,41.1238,41.1238,41.0667,41.1048,41900.0
2014-01-09 10:50:00,64.81,64.86,64.76,64.84,45400.0,41.0984,41.1301,41.0667,41.1174,45400.0
2014-01-09 10:55:00,64.82,64.85,64.79,64.84,31900.0,41.1048,41.1238,41.0857,41.1174,31900.0
2014-01-09 11:00:00,64.83,64.88,64.81,64.86,19300.0,41.1111,41.1428,41.0984,41.1301,19300.0
2014-01-09 11:05:00,64.86,64.86,64.77,64.77,25800.0,41.1301,41.1301,41.0731,41.0731,25800.0
2014-01-09 11:10:00,64.77,64.86,64.77,64.82,19700.0,41.0731,41.1301,41.0731,41.1048,19700.0
2014-01-09 11:15:00,64.81,64.87,64.81,64.86,17900.0,41.0984,41.1365,41.0984,41.1301,17900.0
2014-01-09 11:20:00,64.86,64.88,64.83,64.88,14100.0,41.1301,41.1428,41.1111,41.1428,14100.0
2014-01-09 11:25:00,64.88,64.89,64.84,64.86,14600.0,41.1428,41.1492,41.1174,41.1301,14600.0
2014-01-09 11:30:00,64.86,64.88,64.79,64.8,21500.0,41.1301,41.1428,41.0857,41.0921,21500.0
2014-01-09 11:35:00,64.81,64.86,64.8,64.85,24300.0,41.0984,41.1301,41.0921,41.1238,24300.0
2014-01-09 11:40:00,64.85,64.86,64.8,64.8,16400.0,41.1238,41.1301,41.0921,41.0921,16400.0
2014-01-09 11:45:00,64.81,64.85,64.79,64.85,13400.0,41.0984,41.1238,41.0857,41.1238,13400.0
2014-01-09 11:50:00,64.85,64.85,64.79,64.79,13200.0,41.1238,41.1238,41.0857,41.0857,13200.0
2014-01-09 11:55:00,64.8,64.84,64.79,64.84,13200.0,41.0921,41.1174,41.0857,41.1174,13200.0
2014-01-09 12:00:00,64.83,64.84,64.81,64.83,13900.0,41.1111,41.1174,41.0984,41.1111,13900.0
2014-01-09 12:05:00,64.83,64.86,64.83,64.83,18800.0,41.1111,41.1301,41.1111,41.1111,18800.0
2014-01-09 12:10:00,64.82,64.84,64.81,64.81,14900.0,41.1048,41.1174,41.0984,41.0984,14900.0
2014-01-09 12:15:00,64.81,64.82,64.78,64.79,12600.0,41.0984,41.1048,41.0794,41.0857,12600.0
2014-01-09 12:20:00,64.79,64.8,64.75,64.8,10600.0,41.0857,41.0921,41.0604,41.0921,10600.0
2014-01-09 12:25:00,64.8,64.83,64.8,64.82,9400.0,41.0921,41.1111,41.0921,41.1048,9400.0
2014-01-09 12:30:00,64.84,64.95,64.83,64.94,11900.0,41.1174,41.1872,41.1111,41.1809,11900.0
2014-01-09 12:35:00,64.94,64.97,64.93,64.96,20000.0,41.1809,41.1999,41.1745,41.1935,20000.0
2014-01-09 12:40:00,64.95,64.98,64.94,64.95,18300.0,41.1872,41.2062,41.1809,41.1872,18300.0
2014-01-09 12:45:00,64.95,64.97,64.93,64.93,34200.0,41.1872,41.1999,41.1745,41.1745,34200.0
2014-01-09 12:50:00,64.94,65.01,64.93,65.01,13700.0,41.1809,41.2252,41.1745,41.2252,13700.0
2014-01-09 12:55:00,65.0,65.08,65.0,65.08,14700.0,41.2189,41.2696,41.2189,41.2696,14700.0
2014-01-09 13:00:00,65.08,65.12,65.08,65.08,20600.0,41.2696,41.295,41.2696,41.2696,20600.0
2014-01-09 13:05:00,65.09,65.09,65.06,65.09,56300.0,41.276,41.276,41.257,41.276,56300.0
2014-01-09 13:10:00,65.09,65.1,65.06,65.06,17200.0,41.276,41.2823,41.257,41.257,17200.0
2014-01-09 13:15:00,65.06,65.07,65.02,65.07,16400.0,41.257,41.2633,41.2316,41.2633,16400.0
2014-01-09 13:20:00,65.07,65.07,65.01,65.03,19600.0,41.2633,41.2633,41.2252,41.2379,19600.0
2014-01-09 13:25:00,65.03,65.08,65.03,65.06,20000.0,41.2379,41.2696,41.2379,41.257,20000.0
2014-01-09 13:30:00,65.06,65.08,65.06,65.06,7100.0,41.257,41.2696,41.257,41.257,7100.0
2014-01-09 13:35:00,65.07,65.07,64.99,65.02,28900.0,41.2633,41.2633,41.2126,41.2316,28900.0
2014-01-09 13:40:00,65.03,65.06,65.02,65.04,29200.0,41.2379,41.257,41.2316,41.2443,29200.0
2014-01-09 13:45:00,65.04,65.04,65.01,65.03,25900.0,41.2443,41.2443,41.2252,41.2379,25900.0
2014-01-09 13:50:00,65.03,65.04,65.0,65.0,13100.0,41.2379,41.2443,41.2189,41.2189,13100.0
2014-01-09 13:55:00,65.01,65.03,64.99,65.0,17000.0,41.2252,41.2379,41.2126,41.2189,17000.0
2014-01-09 14:00:00,65.0,65.01,64.89,64.89,16600.0,41.2189,41.2252,41.1492,41.1492,16600.0
2014-01-09 14:05:00,64.88,64.91,64.87,64.88,14400.0,41.1428,41.1618,41.1365,41.1428,14400.0
2014-01-09 14:10:00,64.89,64.92,64.85,64.9,13400.0,41.1492,41.1682,41.1238,41.1555,13400.0
2014-01-09 14:15:00,64.91,64.93,64.89,64.9,10500.0,41.1618,41.1745,41.1492,41.1555,10500.0
2014-01-09 14:20:00,64.89,64.93,64.87,64.89,28600.0,41.1492,41.1745,41.1365,41.1492,28600.0
2014-01-09 14:25:00,64.9,64.92,64.88,64.9,19700.0,41.1555,41.1682,41.1428,41.1555,19700.0
2014-01-09 14:30:00,64.9,64.91,64.88,64.89,15800.0,41.1555,41.1618,41.1428,41.1492,15800.0
2014-01-09 14:35:00,64.89,64.89,64.87,64.89,21800.0,41.1492,41.1492,41.1365,41.1492,21800.0
2014-01-09 14:40:00,64.88,64.99,64.87,64.98,22400.0,41.1428,41.2126,41.1365,41.2062,22400.0
2014-01-09 14:45:00,64.98,65.03,64.97,65.02,31200.0,41.2062,41.2379,41.1999,41.2316,31200.0
2014-01-09 14:50:00,65.03,65.11,65.03,65.11,23700.0,41.2379,41.2887,41.2379,41.2887,23700.0
2014-01-09 14:55:00,65.11,65.12,65.06,65.07,23400.0,41.2887,41.295,41.257,41.2633,23400.0
2014-01-09 15:00:00,65.07,65.08,65.04,65.06,23500.0,41.2633,41.2696,41.2443,41.257,23500.0
2014-01-09 15:05:00,65.07,65.11,65.06,65.09,24200.0,41.2633,41.2887,41.257,41.276,24200.0
2014-01-09 15:10:00,65.09,65.13,65.09,65.13,21700.0,41.276,41.3013,41.276,41.3013,21700.0
2014-01-09 15:15:00,65.13,65.17,65.13,65.14,27400.0,41.3013,41.3267,41.3013,41.3077,27400.0
2014-01-09 15:20:00,65.14,65.16,65.12,65.13,22500.0,41.3077,41.3204,41.295,41.3013,22500.0
2014-01-09 15:25:00,65.13,65.19,65.13,65.18,12900.0,41.3013,41.3394,41.3013,41.3331,12900.0
2014-01-09 15:30:00,65.17,65.2,65.13,65.15,39300.0,41.3267,41.3457,41.3013,41.314,39300.0
2014-01-09 15:35:00,65.15,65.19,65.14,65.18,78100.0,41.314,41.3394,41.3077,41.3331,78100.0
2014-01-09 15:40:00,65.19,65.22,65.19,65.21,31700.0,41.3394,41.3584,41.3394,41.3521,31700.0
2014-01-09 15:45:00,65.21,65.25,65.19,65.25,44800.0,41.3521,41.3774,41.3394,41.3774,44800.0
2014-01-09 15:50:00,65.24,65.29,65.23,65.25,69900.0,41.3711,41.4028,41.3648,41.3774,69900.0
2014-01-09 15:55:00,65.25,65.3,65.24,65.29,132400.0,41.3774,41.4091,41.3711,41.4028,132400.0
2014-01-10 09:30:00,65.76,65.88,65.61,65.61,136400.0,41.7009,41.7769,41.6057,41.6057,136400.0
2014-01-10 09:35:00,65.63,65.82,65.63,65.8,34200.0,41.6184,41.7389,41.6184,41.7262,34200.0
2014-01-10 09:40:00,65.8,65.83,65.65,65.72,62400.0,41.7262,41.7452,41.6311,41.6755,62400.0
2014-01-10 09:45:00,65.73,65.83,65.72,65.73,43600.0,41.6818,41.7452,41.6755,41.6818,43600.0
2014-01-10 09:50:00,65.76,65.96,65.76,65.89,47300.0,41.7009,41.8277,41.7009,41.7833,47300.0
2014-01-10 09:55:00,65.91,65.92,65.77,65.77,15500.0,41.796,41.8023,41.7072,41.7072,15500.0
2014-01-10 10:00:00,65.74,65.86,65.72,65.81,21600.0,41.6882,41.7643,41.6755,41.7326,21600.0
2014-01-10 10:05:00,65.81,65.81,65.72,65.76,23900.0,41.7326,41.7326,41.6755,41.7009,23900.0
2014-01-10 10:10:00,65.78,65.8,65.72,65.74,29600.0,41.7135,41.7262,41.6755,41.6882,29600.0
2014-01-10 10:15:00,65.74,65.86,65.73,65.85,43600.0,41.6882,41.7643,41.6818,41.7579,43600.0
2014-01-10 10:20:00,65.84,65.93,65.82,65.91,30600.0,41.7516,41.8087,41.7389,41.796,30600.0
2014-01-10 10:25:00,65.92,65.98,65.92,65.97,18000.0,41.8023,41.8404,41.8023,41.834,18000.0
2014-01-10 10:30:00,65.98,65.98,65.91,65.93,34700.0,41.8404,41.8404,41.796,41.8087,34700.0
2014-01-10 10:35:00,65.92,65.94,65.89,65.91,32400.0,41.8023,41.815,41.7833,41.796,32400.0
2014-01-10 10:40:00,65.92,65.92,65.84,65.84,44300.0,41.8023,41.8023,41.7516,41.7516,44300.0
2014-01-10 10:45:00,65.86,65.98,65.86,65.94,61800.0,41.7643,41.8404,41.7643,41.815,61800.0
2014-01-10 10:50:00,65.94,66.04,65.94,66.01,63500.0,41.815,41.8784,41.815,41.8594,63500.0
2014-01-10 10:55:00,65.98,66.08,65.96,66.03,62500.0,41.8404,41.9038,41.8277,41.8721,62500.0
2014-01-10 11:00:00,66.03,66.03,65.95,65.95,37600.0,41.8721,41.8721,41.8213,41.8213,37600.0
2014-01-10 11:05:00,65.93,65.94,65.86,65.92,37700.0,41.8087,41.815,41.7643,41.8023,37700.0
2014-01-10 11:10:00,65.91,65.95,65.86,65.86,17100.0,41.796,41.8213,41.7643,41.7643,17100.0
2014-01-10 11:15:00,65.86,65.9,65.85,65.86,20200.0,41.7643,41.7896,41.7579,41.7643,20200.0
2014-01-10 11:20:00,65.85,65.93,65.79,65.92,33500.0,41.7579,41.8087,41.7199,41.8023,33500.0
2014-01-10 11:25:00,65.91,65.97,65.89,65.91,22400.0,41.796,41.834,41.7833,41.796,22400.0
2014-01-10 11:30:00,65.9,65.92,65.85,65.88,33300.0,41.7896,41.8023,41.7579,41.7769,33300.0
2014-01-10 11:35:00,65.87,65.97,65.84,65.91,24400.0,41.7706,41.834,41.7516,41.796,24400.0
2014-01-10 11:40:00,65.91,65.94,65.85,65.85,18000.0,41.796,41.815,41.7579,41.7579,18000.0
2014-01-10 11:45:00,65.85,65.94,65.84,65.92,21900.0,41.7579,41.815,41.7516,41.8023,21900.0
2014-01-10 11:50:00,65.92,65.94,65.89,65.89,22500.0,41.8023,41.815,41.7833,41.7833,22500.0
2014-01-10 11:55:00,65.88,65.92,65.86,65.92,9900.0,41.7769,41.8023,41.7643,41.8023,9900.0
2014-01-10 12:00:00,65.91,65.92,65.87,65.89,9600.0,41.796,41.8023,41.7706,41.7833,9600.0
2014-01-10 12:05:00,65.9,65.95,65.87,65.93,11400.0,41.7896,41.8213,41.7706,41.8087,11400.0
2014-01-10 12:10:00,65.94,65.95,65.89,65.94,36000.0,41.815,41.8213,41.7833,41.815,36000.0
2014-01-10 12:15:00,65.94,66.01,65.94,65.98,21800.0,41.815,41.8594,41.815,41.8404,21800.0
2014-01-10 12:20:00,65.98,65.99,65.96,65.97,4900.0,41.8404,41.8467,41.8277,41.834,4900.0
2014-01-10 12:25:00,65.98,66.0,65.96,65.96,14000.0,41.8404,41.853,41.8277,41.8277,14000.0
2014-01-10 12:30:00,65.96,66.01,65.95,66.0,6900.0,41.8277,41.8594,41.8213,41.853,6900.0
2014-01-10 12:35:00,66.01,66.02,65.97,65.98,16100.0,41.8594,41.8657,41.834,41.8404,16100.0
2014-01-10 12:40:00,65.97,66.1,65.97,66.03,35100.0,41.834,41.9165,41.834,41.8721,35100.0
2014-01-10 12:45:00,66.03,66.05,66.01,66.05,33900.0,41.8721,41.8848,41.8594,41.8848,33900.0
2014-01-10 12:50:00,66.04,66.05,65.97,66.01,21700.0,41.8784,41.8848,41.834,41.8594,21700.0
2014-01-10 12:55:00,66.02,66.02,65.99,65.99,10800.0,41.8657,41.8657,41.8467,41.8467,10800.0
2014-01-10 13:00:00,66.0,66.02,66.0,66.0,11400.0,41.853,41.8657,41.853,41.853,11400.0
2014-01-10 13:05:00,66.01,66.04,66.01,66.03,15400.0,41.8594,41.8784,41.8594,41.8721,15400.0
2014-01-10 13:10:00,66.04,66.06,66.03,66.05,29200.0,41.8784,41.8911,41.8721,41.8848,29200.0
2014-01-10 13:15:00,66.05,66.06,66.04,66.04,13500.0,41.8848,41.8911,41.8784,41.8784,13500.0
2014-01-10 13:20:00,66.06,66.06,66.02,66.02,10800.0,41.8911,41.8911,41.8657,41.8657,10800.0
2014-01-10 13:25:00,66.03,66.05,66.03,66.03,13100.0,41.8721,41.8848,41.8721,41.8721,13100.0
2014-01-10 13:30:00,66.03,66.04,66.0,66.01,17700.0,41.8721,41.8784,41.853,41.8594,17700.0
2014-01-10 13:35:00,66.01,66.03,65.98,66.03,46300.0,41.8594,41.8721,41.8404,41.8721,46300.0
2014-01-10 13:40:00,66.04,66.07,66.04,66.07,28200.0,41.8784,41.8974,41.8784,41.8974,28200.0
2014-01-10 13:45:00,66.07,66.09,66.02,66.03,21300.0,41.8974,41.9101,41.8657,41.8721,21300.0
2014-01-10 13:50:00,66.03,66.05,65.97,65.97,7600.0,41.8721,41.8848,41.834,41.834,7600.0
2014-01-10 13:55:00,65.97,65.97,65.92,65.97,13800.0,41.834,41.834,41.8023,41.834,13800.0
2014-01-10 14:00:00,65.98,66.06,65.98,66.02,31300.0,41.8404,41.8911,41.8404,41.8657,31300.0
2014-01-10 14:05:00,66.01,66.05,66.0,66.05,19400.0,41.8594,41.8848,41.853,41.8848,19400.0
2014-01-10 14:10:00,66.07,66.07,66.02,66.05,11400.0,41.8974,41.8974,41.8657,41.8848,11400.0
2014-01-10 14:15:00,66.04,66.07,66.0,66.0,24000.0,41.8784,41.8974,41.853,41.853,24000.0
2014-01-10 14:20:00,66.0,66.0,65.91,65.92,18900.0,41.853,41.853,41.796,41.8023,18900.0
2014-01-10 14:25:00,65.93,65.94,65.88,65.92,11600.0,41.8087,41.815,41.7769,41.8023,11600.0
2014-01-10 14:30:00,65.93,65.99,65.93,65.97,24300.0,41.8087,41.8467,41.8087,41.834,24300.0
2014-01-10 14:35:00,65.96,65.99,65.94,65.99,138600.0,41.8277,41.8467,41.815,41.8467,138600.0
2014-01-10 14:40:00,65.99,66.04,65.99,65.99,28500.0,41.8467,41.8784,41.8467,41.8467,28500.0
2014-01-10 14:45:00,66.0,66.05,66.0,66.01,15300.0,41.853,41.8848,41.853,41.8594,15300.0
2014-01-10 14:50:00,66.0,66.03,65.98,66.03,15600.0,41.853,41.8721,41.8404,41.8721,15600.0
2014-01-10 14:55:00,66.02,66.02,65.99,66.0,23700.0,41.8657,41.8657,41.8467,41.853,23700.0
2014-01-10 15:00:00,65.99,66.07,65.99,66.05,43400.0,41.8467,41.8974,41.8467,41.8848,43400.0
2014-01-10 15:05:00,66.04,66.09,66.03,66.07,31000.0,41.8784,41.9101,41.8721,41.8974,31000.0
2014-01-10 15:10:00,66.07,66.09,66.06,66.08,16800.0,41.8974,41.9101,41.8911,41.9038,16800.0
2014-01-10 15:15:00,66.07,66.09,66.06,66.09,43000.0,41.8974,41.9101,41.8911,41.9101,43000.0
2014-01-10 15:20:00,66.09,66.11,66.07,66.1,18500.0,41.9101,41.9228,41.8974,41.9165,18500.0
2014-01-10 15:25:00,66.1,66.13,66.08,66.12,19600.0,41.9165,41.9355,41.9038,41.9291,19600.0
2014-01-10 15:30:00,66.13,66.16,66.11,66.11,32600.0,41.9355,41.9545,41.9228,41.9228,32600.0
2014-01-10 15:35:00,66.12,66.14,66.1,66.12,16300.0,41.9291,41.9418,41.9165,41.9291,16300.0
2014-01-10 15:40:00,66.12,66.16,66.12,66.12,35500.0,41.9291,41.9545,41.9291,41.9291,35500.0
2014-01-10 15:45:00,66.12,66.13,66.08,66.09,37100.0,41.9291,41.9355,41.9038,41.9101,37100.0
2014-01-10 15:50:00,66.09,66.09,65.98,66.03,76500.0,41.9101,41.9101,41.8404,41.8721,76500.0
2014-01-10 15:55:00,66.03,66.12,66.03,66.11,44600.0,41.8721,41.9291,41.8721,41.9228,44600.0
2014-01-13 09:30:00,66.1,66.13,65.86,66.0,127600.0,41.9165,41.9355,41.7643,41.853,127600.0
2014-01-13 09:35:00,66.01,66.07,65.94,65.94,52700.0,41.8594,41.8974,41.815,41.815,52700.0
2014-01-13 09:40:00,65.94,66.02,65.87,66.02,40000.0,41.815,41.8657,41.7706,41.8657,40000.0
2014-01-13 09:45:00,66.03,66.03,65.88,65.89,54200.0,41.8721,41.8721,41.7769,41.7833,54200.0
2014-01-13 09:50:00,65.89,65.89,65.8,65.86,27400.0,41.7833,41.7833,41.7262,41.7643,27400.0
2014-01-13 09:55:00,65.87,65.92,65.83,65.85,50900.0,41.7706,41.8023,41.7452,41.7579,50900.0
2014-01-13 10:00:00,65.87,65.94,65.85,65.91,31500.0,41.7706,41.815,41.7579,41.796,31500.0
2014-01-13 10:05:00,65.92,66.05,65.92,66.02,50500.0,41.8023,41.8848,41.8023,41.8657,50500.0
2014-01-13 10:10:00,66.02,66.07,66.01,66.02,29300.0,41.8657,41.8974,41.8594,41.8657,29300.0
2014-01-13 10:15:00,66.02,66.09,66.02,66.09,30100.0,41.8657,41.9101,41.8657,41.9101,30100.0
2014-01-13 10:20:00,66.09,66.23,66.08,66.19,39500.0,41.9101,41.9989,41.9038,41.9735,39500.0
2014-01-13 10:25:00,66.19,66.19,66.13,66.19,62900.0,41.9735,41.9735,41.9355,41.9735,62900.0
2014-01-13 10:30:00,66.17,66.19,66.12,66.12,23200.0,41.9608,41.9735,41.9291,41.9291,23200.0
2014-01-13 10:35:00,66.13,66.21,66.13,66.15,71200.0,41.9355,41.9862,41.9355,41.9482,71200.0
2014-01-13 10:40:00,66.14,66.18,66.11,66.12,25300.0,41.9418,41.9672,41.9228,41.9291,25300.0
2014-01-13 10:45:00,66.12,66.12,66.06,66.07,34200.0,41.9291,41.9291,41.8911,41.8974,34200.0
2014-01-13 10:50:00,66.06,66.08,65.99,66.04,41800.0,41.8911,41.9038,41.8467,41.8784,41800.0
2014-01-13 10:55:00,66.04,66.06,66.02,66.04,26800.0,41.8784,41.8911,41.8657,41.8784,26800.0
2014-01-13 11:00:00,66.03,66.04,65.98,65.99,33800.0,41.8721,41.8784,41.8404,41.8467,33800.0
2014-01-13 11:05:00,65.98,66.0,65.93,65.94,30900.0,41.8404,41.853,41.8087,41.815,30900.0
2014-01-13 11:10:00,65.95,66.04,65.95,66.02,41100.0,41.8213,41.8784,41.8213,41.8657,41100.0
2014-01-13 11:15:00,66.02,66.05,65.98,66.0,29500.0,41.8657,41.8848,41.8404,41.853,29500.0
2014-01-13 11:20:00,66.0,66.06,65.98,66.03,27100.0,41.853,41.8911,41.8404,41.8721,27100.0
2014-01-13 11:25:00,66.04,66.05,66.01,66.05,17100.0,41.8784,41.8848,41.8594,41.8848,17100.0
2014-01-13 11:30:00,66.05,66.07,66.01,66.07,28600.0,41.8848,41.8974,41.8594,41.8974,28600.0
2014-01-13 11:35:00,66.07,66.09,66.04,66.09,24200.0,41.8974,41.9101,41.8784,41.9101,24200.0
2014-01-13 11:40:00,66.09,66.14,66.08,66.12,32800.0,41.9101,41.9418,41.9038,41.9291,32800.0
2014-01-13 11:45:00,66.11,66.11,66.06,66.09,9800.0,41.9228,41.9228,41.8911,41.9101,9800.0
2014-01-13 11:50:00,66.08,66.1,66.06,66.06,19900.0,41.9038,41.9165,41.8911,41.8911,19900.0
2014-01-13 11:55:00,66.06,66.07,65.98,65.99,17600.0,41.8911,41.8974,41.8404,41.8467,17600.0
2014-01-13 12:00:00,65.99,65.99,65.88,65.92,25500.0,41.8467,41.8467,41.7769,41.8023,25500.0
2014-01-13 12:05:00,65.91,65.97,65.89,65.97,23300.0,41.796,41.834,41.7833,41.834,23300.0
2014-01-13 12:10:00,65.97,65.98,65.95,65.98,18700.0,41.834,41.8404,41.8213,41.8404,18700.0
2014-01-13 12:15:00,65.98,66.03,65.97,66.01,25300.0,41.8404,41.8721,41.834,41.8594,25300.0
2014-01-13 12:20:00,66.0,66.01,65.95,65.95,21700.0,41.853,41.8594,41.8213,41.8213,21700.0
2014-01-13 12:25:00,65.95,65.95,65.87,65.92,56300.0,41.8213,41.8213,41.7706,41.8023,56300.0
2014-01-13 12:30:00,65.92,65.92,65.83,65.89,45000.0,41.8023,41.8023,41.7452,41.7833,45000.0
2014-01-13 12:35:00,65.9,65.92,65.87,65.88,37600.0,41.7896,41.8023,41.7706,41.7769,37600.0
2014-01-13 12:40:00,65.88,65.91,65.86,65.87,29600.0,41.7769,41.796,41.7643,41.7706,29600.0
2014-01-13 12:45:00,65.87,65.92,65.87,65.89,31900.0,41.7706,41.8023,41.7706,41.7833,31900.0
2014-01-13 12:50:00,65.89,65.9,65.84,65.85,24900.0,41.7833,41.7896,41.7516,41.7579,24900.0
2014-01-13 12:55:00,65.85,65.85,65.79,65.8,20600.0,41.7579,41.7579,41.7199,41.7262,20600.0
2014-01-13 13:00:00,65.79,65.81,65.74,65.78,55200.0,41.7199,41.7326,41.6882,41.7135,55200.0
2014-01-13 13:05:00,65.78,65.85,65.77,65.84,51800.0,41.7135,41.7579,41.7072,41.7516,51800.0
2014-01-13 13:10:00,65.84,65.85,65.78,65.82,48100.0,41.7516,41.7579,41.7135,41.7389,48100.0
2014-01-13 13:15:00,65.81,65.81,65.71,65.78,53000.0,41.7326,41.7326,41.6691,41.7135,53000.0
2014-01-13 13:20:00,65.77,65.84,65.77,65.8,24700.0,41.7072,41.7516,41.7072,41.7262,24700.0
2014-01-13 13:25:00,65.8,65.81,65.76,65.78,27400.0,41.7262,41.7326,41.7009,41.7135,27400.0
2014-01-13 13:30:00,65.78,65.78,65.7,65.74,28500.0,41.7135,41.7135,41.6628,41.6882,28500.0
2014-01-13 13:35:00,65.74,65.75,65.72,65.73,17600.0,41.6882,41.6945,41.6755,41.6818,17600.0
2014-01-13 13:40:00,65.74,65.78,65.72,65.77,29700.0,41.6882,41.7135,41.6755,41.7072,29700.0
2014-01-13 13:45:00,65.75,65.76,65.71,65.73,37900.0,41.6945,41.7009,41.6691,41.6818,37900.0
2014-01-13 13:50:00,65.72,65.77,65.72,65.72,51800.0,41.6755,41.7072,41.6755,41.6755,51800.0
2014-01-13 13:55:00,65.72,65.8,65.7,65.8,43300.0,41.6755,41.7262,41.6628,41.7262,43300.0
2014-01-13 14:00:00,65.79,65.82,65.76,65.76,35100.0,41.7199,41.7389,41.7009,41.7009,35100.0
2014-01-13 14:05:00,65.75,65.81,65.73,65.81,43600.0,41.6945,41.7326,41.6818,41.7326,43600.0
2014-01-13 14:10:00,65.81,65.86,65.77,65.85,43700.0,41.7326,41.7643,41.7072,41.7579,43700.0
2014-01-13 14:15:00,65.85,65.86,65.77,65.77,60800.0,41.7579,41.7643,41.7072,41.7072,60800.0
2014-01-13 14:20:00,65.78,65.79,65.73,65.74,36400.0,41.7135,41.7199,41.6818,41.6882,36400.0
2014-01-13 14:25:00,65.75,65.83,65.74,65.82,51100.0,41.6945,41.7452,41.6882,41.7389,51100.0
2014-01-13 14:30:00,65.81,65.82,65.75,65.77,30300.0,41.7326,41.7389,41.6945,41.7072,30300.0
2014-01-13 14:35:00,65.77,65.79,65.75,65.76,29100.0,41.7072,41.7199,41.6945,41.7009,29100.0
2014-01-13 14:40:00,65.77,65.81,65.74,65.74,35100.0,41.7072,41.7326,41.6882,41.6882,35100.0
2014-01-13 14:45:00,65.74,65.75,65.71,65.74,38100.0,41.6882,41.6945,41.6691,41.6882,38100.0
2014-01-13 14:50:00,65.73,65.73,65.66,65.72,48000.0,41.6818,41.6818,41.6374,41.6755,48000.0
2014-01-13 14:55:00,65.72,65.76,65.69,65.7,43400.0,41.6755,41.7009,41.6565,41.6628,43400.0
2014-01-13 15:00:00,65.69,65.7,65.61,65.66,67100.0,41.6565,41.6628,41.6057,41.6374,67100.0
2014-01-13 15:05:00,65.67,65.68,65.59,65.63,51200.0,41.6438,41.6501,41.593,41.6184,51200.0
2014-01-13 15:10:00,65.64,65.7,65.64,65.67,76000.0,41.6248,41.6628,41.6248,41.6438,76000.0
2014-01-13 15:15:00,65.67,65.67,65.63,65.65,52800.0,41.6438,41.6438,41.6184,41.6311,52800.0
2014-01-13 15:20:00,65.64,65.65,65.59,65.6,46700.0,41.6248,41.6311,41.593,41.5994,46700.0
2014-01-13 15:25:00,65.6,65.63,65.57,65.59,43400.0,41.5994,41.6184,41.5804,41.593,43400.0
2014-01-13 15:30:00,65.6,65.61,65.53,65.55,101100.0,41.5994,41.6057,41.555,41.5677,101100.0
2014-01-13 15:35:00,65.54,65.59,65.5,65.58,60700.0,41.5613,41.593,41.536,41.5867,60700.0
2014-01-13 15:40:00,65.58,65.59,65.53,65.56,78500.0,41.5867,41.593,41.555,41.574,78500.0
2014-01-13 15:45:00,65.54,65.66,65.52,65.65,75600.0,41.5613,41.6374,41.5487,41.6311,75600.0
2014-01-13 15:50:00,65.65,65.7,65.62,65.69,75800.0,41.6311,41.6628,41.6121,41.6565,75800.0
2014-01-13 15:55:00,65.68,65.72,65.67,65.7,120900.0,41.6501,41.6755,41.6438,41.6628,120900.0
2014-01-14 09:30:00,65.72,65.91,65.7,65.77,41900.0,41.6755,41.796,41.6628,41.7072,41900.0
2014-01-14 09:35:00,65.79,65.81,65.66,65.66,18400.0,41.7199,41.7326,41.6374,41.6374,18400.0
2014-01-14 09:40:00,65.68,65.83,65.68,65.82,32700.0,41.6501,41.7452,41.6501,41.7389,32700.0
2014-01-14 09:45:00,65.81,65.82,65.75,65.8,25400.0,41.7326,41.7389,41.6945,41.7262,25400.0
2014-01-14 09:50:00,65.81,65.95,65.8,65.9,60000.0,41.7326,41.8213,41.7262,41.7896,60000.0
2014-01-14 09:55:00,65.9,65.93,65.75,65.91,59100.0,41.7896,41.8087,41.6945,41.796,59100.0
2014-01-14 10:00:00,65.9,66.01,65.88,65.95,150600.0,41.7896,41.8594,41.7769,41.8213,150600.0
2014-01-14 10:05:00,65.96,66.1,65.96,65.99,54900.0,41.8277,41.9165,41.8277,41.8467,54900.0
2014-01-14 10:10:00,65.99,66.02,65.94,65.96,35000.0,41.8467,41.8657,41.815,41.8277,35000.0
2014-01-14 10:15:00,65.95,66.03,65.9,66.03,22000.0,41.8213,41.8721,41.7896,41.8721,22000.0
2014-01-14 10:20:00,66.05,66.06,65.98,66.03,29500.0,41.8848,41.8911,41.8404,41.8721,29500.0
2014-01-14 10:25:00,66.03,66.06,66.02,66.04,23200.0,41.8721,41.8911,41.8657,41.8784,23200.0
2014-01-14 10:30:00,66.04,66.17,66.04,66.15,28400.0,41.8784,41.9608,41.8784,41.9482,28400.0
2014-01-14 10:35:00,66.14,66.14,66.08,66.09,17700.0,41.9418,41.9418,41.9038,41.9101,17700.0
2014-01-14 10:40:00,66.09,66.16,66.08,66.12,16400.0,41.9101,41.9545,41.9038,41.9291,16400.0
2014-01-14 10:45:00,66.13,66.23,66.13,66.2,27500.0,41.9355,41.9989,41.9355,41.9799,27500.0
2014-01-14 10:50:00,66.19,66.23,66.14,66.21,41000.0,41.9735,41.9989,41.9418,41.9862,41000.0
2014-01-14 10:55:00,66.21,66.3,66.19,66.3,23500.0,41.9862,42.0433,41.9735,42.0433,23500.0
2014-01-14 11:00:00,66.31,66.34,66.29,66.3,22500.0,42.0496,42.0687,42.0369,42.0433,22500.0
2014-01-14 11:05:00,66.3,66.3,66.2,66.21,30200.0,42.0433,42.0433,41.9799,41.9862,30200.0
2014-01-14 11:10:00,66.22,66.24,66.2,66.21,13400.0,41.9926,42.0052,41.9799,41.9862,13400.0
2014-01-14 11:15:00,66.22,66.34,66.21,66.31,32200.0,41.9926,42.0687,41.9862,42.0496,32200.0
2014-01-14 11:20:00,66.31,66.34,66.26,66.29,17000.0,42.0496,42.0687,42.0179,42.0369,17000.0
2014-01-14 11:25:00,66.28,66.3,66.21,66.24,19700.0,42.0306,42.0433,41.9862,42.0052,19700.0
2014-01-14 11:30:00,66.26,66.28,66.21,66.22,13500.0,42.0179,42.0306,41.9862,41.9926,13500.0
2014-01-14 11:35:00,66.21,66.21,66.15,66.15,12400.0,41.9862,41.9862,41.9482,41.9482,12400.0
2014-01-14 11:40:00,66.16,66.23,66.16,66.17,15900.0,41.9545,41.9989,41.9545,41.9608,15900.0
2014-01-14 11:45:00,66.17,66.21,66.17,66.2,13700.0,41.9608,41.9862,41.9608,41.9799,13700.0
2014-01-14 11:50:00,66.19,66.19,66.15,66.15,13300.0,41.9735,41.9735,41.9482,41.9482,13300.0
2014-01-14 11:55:00,66.16,66.25,66.16,66.25,14600.0,41.9545,42.0116,41.9545,42.0116,14600.0
2014-01-14 12:00:00,66.25,66.28,66.25,66.28,6800.0,42.0116,42.0306,42.0116,42.0306,6800.0
2014-01-14 12:05:00,66.27,66.29,66.26,66.28,5600.0,42.0243,42.0369,42.0179,42.0306,5600.0
2014-01-14 12:10:00,66.27,66.28,66.22,66.26,36600.0,42.0243,42.0306,41.9926,42.0179,36600.0
2014-01-14 12:15:00,66.25,66.29,66.25,66.27,14500.0,42.0116,42.0369,42.0116,42.0243,14500.0
2014-01-14 12:20:00,66.28,66.33,66.23,66.32,31500.0,42.0306,42.0623,41.9989,42.056,31500.0
2014-01-14 12:25:00,66.31,66.31,66.27,66.28,9000.0,42.0496,42.0496,42.0243,42.0306,9000.0
2014-01-14 12:30:00,66.29,66.29,66.24,66.28,8900.0,42.0369,42.0369,42.0052,42.0306,8900.0
2014-01-14 12:35:00,66.27,66.32,66.26,66.32,17700.0,42.0243,42.056,42.0179,42.056,17700.0
2014-01-14 12:40:00,66.32,66.36,66.32,66.34,23500.0,42.056,42.0813,42.056,42.0687,23500.0
2014-01-14 12:45:00,66.33,66.33,66.26,66.29,10900.0,42.0623,42.0623,42.0179,42.0369,10900.0
2014-01-14 12:50:00,66.28,66.28,66.23,66.26,7700.0,42.0306,42.0306,41.9989,42.0179,7700.0
2014-01-14 12:55:00,66.27,66.28,66.22,66.22,6400.0,42.0243,42.0306,41.9926,41.9926,6400.0
2014-01-14 13:00:00,66.24,66.26,66.22,66.23,13800.0,42.0052,42.0179,41.9926,41.9989,13800.0
2014-01-14 13:05:00,66.23,66.24,66.2,66.23,14900.0,41.9989,42.0052,41.9799,41.9989,14900.0
2014-01-14 13:10:00,66.24,66.25,66.19,66.24,17200.0,42.0052,42.0116,41.9735,42.0052,17200.0
2014-01-14 13:15:00,66.23,66.27,66.22,66.25,7800.0,41.9989,42.0243,41.9926,42.0116,7800.0
2014-01-14 13:20:00,66.25,66.25,66.22,66.23,14400.0,42.0116,42.0116,41.9926,41.9989,14400.0
2014-01-14 13:25:00,66.21,66.25,66.19,66.22,22300.0,41.9862,42.0116,41.9735,41.9926,22300.0
2014-01-14 13:30:00,66.21,66.22,66.2,66.2,12400.0,41.9862,41.9926,41.9799,41.9799,12400.0
2014-01-14 13:35:00,66.21,66.26,66.19,66.22,26400.0,41.9862,42.0179,41.9735,41.9926,26400.0
2014-01-14 13:40:00,66.23,66.25,66.21,66.21,13000.0,41.9989,42.0116,41.9862,41.9862,13000.0
2014-01-14 13:45:00,66.2,66.21,66.15,66.15,18900.0,41.9799,41.9862,41.9482,41.9482,18900.0
2014-01-14 13:50:00,66.16,66.2,66.15,66.17,20700.0,41.9545,41.9799,41.9482,41.9608,20700.0
2014-01-14 13:55:00,66.17,66.19,66.15,66.19,12000.0,41.9608,41.9735,41.9482,41.9735,12000.0
2014-01-14 14:00:00,66.19,66.2,66.13,66.17,19700.0,41.9735,41.9799,41.9355,41.9608,19700.0
2014-01-14 14:05:00,66.17,66.19,66.16,66.17,17600.0,41.9608,41.9735,41.9545,41.9608,17600.0
2014-01-14 14:10:00,66.18,66.2,66.15,66.18,26500.0,41.9672,41.9799,41.9482,41.9672,26500.0
2014-01-14 14:15:00,66.18,66.21,66.16,66.19,15400.0,41.9672,41.9862,41.9545,41.9735,15400.0
2014-01-14 14:20:00,66.19,66.25,66.19,66.25,80700.0,41.9735,42.0116,41.9735,42.0116,80700.0
2014-01-14 14:25:00,66.25,66.29,66.25,66.28,13100.0,42.0116,42.0369,42.0116,42.0306,13100.0
2014-01-14 14:30:00,66.28,66.3,66.26,66.28,24000.0,42.0306,42.0433,42.0179,42.0306,24000.0
2014-01-14 14:35:00,66.27,66.29,66.25,66.28,23300.0,42.0243,42.0369,42.0116,42.0306,23300.0
2014-01-14 14:40:00,66.29,66.29,66.25,66.27,19700.0,42.0369,42.0369,42.0116,42.0243,19700.0
2014-01-14 14:45:00,66.27,66.33,66.26,66.31,17800.0,42.0243,42.0623,42.0179,42.0496,17800.0
2014-01-14 14:50:00,66.32,66.33,66.3,66.3,19900.0,42.056,42.0623,42.0433,42.0433,19900.0
2014-01-14 14:55:00,66.29,66.29,66.21,66.25,15400.0,42.0369,42.0369,41.9862,42.0116,15400.0
2014-01-14 15:00:00,66.24,66.26,66.23,66.26,15700.0,42.0052,42.0179,41.9989,42.0179,15700.0
2014-01-14 15:05:00,66.26,66.26,66.22,66.23,13000.0,42.0179,42.0179,41.9926,41.9989,13000.0
2014-01-14 15:10:00,66.24,66.27,66.23,66.25,16600.0,42.0052,42.0243,41.9989,42.0116,16600.0
2014-01-14 15:15:00,66.24,66.3,66.22,66.29,46700.0,42.0052,42.0433,41.9926,42.0369,46700.0
2014-01-14 15:20:00,66.29,66.31,66.27,66.31,22900.0,42.0369,42.0496,42.0243,42.0496,22900.0
2014-01-14 15:25:00,66.3,66.31,66.25,66.26,20500.0,42.0433,42.0496,42.0116,42.0179,20500.0
2014-01-14 15:30:00,66.25,66.27,66.22,66.24,27400.0,42.0116,42.0243,41.9926,42.0052,27400.0
2014-01-14 15:35:00,66.24,66.26,66.19,66.26,29800.0,42.0052,42.0179,41.9735,42.0179,29800.0
2014-01-14 15:40:00,66.25,66.25,66.19,66.19,24300.0,42.0116,42.0116,41.9735,41.9735,24300.0
2014-01-14 15:45:00,66.18,66.2,66.14,66.16,41200.0,41.9672,41.9799,41.9418,41.9545,41200.0
2014-01-14 15:50:00,66.15,66.17,66.12,66.16,41400.0,41.9482,41.9608,41.9291,41.9545,41400.0
2014-01-14 15:55:00,66.17,66.22,66.16,66.19,189800.0,41.9608,41.9926,41.9545,41.9735,189800.0
2014-01-15 09:30:00,66.19,66.37,66.15,66.35,81600.0,41.9735,42.0877,41.9482,42.075,81600.0
2014-01-15 09:35:00,66.35,66.51,66.35,66.49,104800.0,42.075,42.1765,42.075,42.1638,104800.0
2014-01-15 09:40:00,66.51,66.55,66.42,66.5,43100.0,42.1765,42.2018,42.1194,42.1701,43100.0
2014-01-15 09:45:00,66.5,66.57,66.44,66.46,184200.0,42.1701,42.2145,42.1321,42.1447,184200.0
2014-01-15 09:50:00,66.45,66.47,66.43,66.46,25900.0,42.1384,42.1511,42.1257,42.1447,25900.0
2014-01-15 09:55:00,66.47,66.47,66.39,66.46,48900.0,42.1511,42.1511,42.1004,42.1447,48900.0
2014-01-15 10:00:00,66.43,66.52,66.42,66.5,74200.0,42.1257,42.1828,42.1194,42.1701,74200.0
2014-01-15 10:05:00,66.52,66.62,66.5,66.6,67800.0,42.1828,42.2462,42.1701,42.2335,67800.0
2014-01-15 10:10:00,66.6,66.61,66.54,66.56,51900.0,42.2335,42.2399,42.1955,42.2082,51900.0
2014-01-15 10:15:00,66.57,66.62,66.55,66.62,50100.0,42.2145,42.2462,42.2018,42.2462,50100.0
2014-01-15 10:20:00,66.61,66.64,66.55,66.6,44000.0,42.2399,42.2589,42.2018,42.2335,44000.0
2014-01-15 10:25:00,66.61,66.61,66.54,66.54,29700.0,42.2399,42.2399,42.1955,42.1955,29700.0
2014-01-15 10:30:00,66.56,66.6,66.55,66.59,30400.0,42.2082,42.2335,42.2018,42.2272,30400.0
2014-01-15 10:35:00,66.6,66.61,66.52,66.53,42700.0,42.2335,42.2399,42.1828,42.1891,42700.0
2014-01-15 10:40:00,66.52,66.54,66.5,66.54,40400.0,42.1828,42.1955,42.1701,42.1955,40400.0
2014-01-15 10:45:00,66.53,66.58,66.5,66.57,42800.0,42.1891,42.2208,42.1701,42.2145,42800.0
2014-01-15 10:50:00,66.57,66.59,66.55,66.57,35800.0,42.2145,42.2272,42.2018,42.2145,35800.0
2014-01-15 10:55:00,66.57,66.59,66.55,66.57,34800.0,42.2145,42.2272,42.2018,42.2145,34800.0
2014-01-15 11:00:00,66.58,66.62,66.56,66.62,27600.0,42.2208,42.2462,42.2082,42.2462,27600.0
2014-01-15 11:05:00,66.62,66.69,66.62,66.67,41600.0,42.2462,42.2906,42.2462,42.2779,41600.0
2014-01-15 11:10:00,66.68,66.7,66.67,66.69,36300.0,42.2843,42.2969,42.2779,42.2906,36300.0
2014-01-15 11:15:00,66.68,66.71,66.65,66.66,24800.0,42.2843,42.3033,42.2652,42.2716,24800.0
2014-01-15 11:20:00,66.66,66.67,66.62,66.63,19900.0,42.2716,42.2779,42.2462,42.2526,19900.0
2014-01-15 11:25:00,66.62,66.65,66.61,66.63,10900.0,42.2462,42.2652,42.2399,42.2526,10900.0
2014-01-15 11:30:00,66.64,66.71,66.63,66.71,21900.0,42.2589,42.3033,42.2526,42.3033,21900.0
2014-01-15 11:35:00,66.71,66.72,66.68,66.71,11800.0,42.3033,42.3096,42.2843,42.3033,11800.0
2014-01-15 11:40:00,66.7,66.71,66.67,66.68,24200.0,42.2969,42.3033,42.2779,42.2843,24200.0
2014-01-15 11:45:00,66.69,66.7,66.68,66.69,7300.0,42.2906,42.2969,42.2843,42.2906,7300.0
2014-01-15 11:50:00,66.69,66.7,66.64,66.7,27700.0,42.2906,42.2969,42.2589,42.2969,27700.0
2014-01-15 11:55:00,66.7,66.7,66.66,66.67,18500.0,42.2969,42.2969,42.2716,42.2779,18500.0
2014-01-15 12:00:00,66.68,66.74,66.68,66.68,39200.0,42.2843,42.3223,42.2843,42.2843,39200.0
2014-01-15 12:05:00,66.68,66.69,66.65,66.69,6700.0,42.2843,42.2906,42.2652,42.2906,6700.0
2014-01-15 12:10:00,66.68,66.73,66.68,66.72,12700.0,42.2843,42.316,42.2843,42.3096,12700.0
2014-01-15 12:15:00,66.72,66.72,66.68,66.72,9200.0,42.3096,42.3096,42.2843,42.3096,9200.0
2014-01-15 12:20:00,66.72,66.74,66.69,66.69,21900.0,42.3096,42.3223,42.2906,42.2906,21900.0
2014-01-15 12:25:00,66.7,66.74,66.68,66.72,29900.0,42.2969,42.3223,42.2843,42.3096,29900.0
2014-01-15 12:30:00,66.72,66.73,66.67,66.7,24500.0,42.3096,42.316,42.2779,42.2969,24500.0
2014-01-15 12:35:00,66.7,66.73,66.64,66.65,22100.0,42.2969,42.316,42.2589,42.2652,22100.0
2014-01-15 12:40:00,66.64,66.7,66.64,66.7,45900.0,42.2589,42.2969,42.2589,42.2969,45900.0
2014-01-15 12:45:00,66.7,66.71,66.67,66.67,7300.0,42.2969,42.3033,42.2779,42.2779,7300.0
2014-01-15 12:50:00,66.67,66.7,66.67,66.68,16800.0,42.2779,42.2969,42.2779,42.2843,16800.0
2014-01-15 12:55:00,66.68,66.71,66.68,66.7,16100.0,42.2843,42.3033,42.2843,42.2969,16100.0
2014-01-15 13:00:00,66.71,66.72,66.69,66.7,21400.0,42.3033,42.3096,42.2906,42.2969,21400.0
2014-01-15 13:05:00,66.7,66.72,66.68,66.69,30300.0,42.2969,42.3096,42.2843,42.2906,30300.0
2014-01-15 13:10:00,66.69,66.71,66.67,66.71,9500.0,42.2906,42.3033,42.2779,42.3033,9500.0
2014-01-15 13:15:00,66.71,66.72,66.69,66.71,20700.0,42.3033,42.3096,42.2906,42.3033,20700.0
2014-01-15 13:20:00,66.71,66.74,66.71,66.73,6300.0,42.3033,42.3223,42.3033,42.316,6300.0
2014-01-15 13:25:00,66.72,66.73,66.71,66.71,12100.0,42.3096,42.316,42.3033,42.3033,12100.0
2014-01-15 13:30:00,66.71,66.73,66.66,66.71,23000.0,42.3033,42.316,42.2716,42.3033,23000.0
2014-01-15 13:35:00,66.71,66.72,66.65,66.66,16900.0,42.3033,42.3096,42.2652,42.2716,16900.0
2014-01-15 13:40:00,66.66,66.72,66.65,66.71,21500.0,42.2716,42.3096,42.2652,42.3033,21500.0
2014-01-15 13:45:00,66.72,66.73,66.68,66.7,19900.0,42.3096,42.316,42.2843,42.2969,19900.0
2014-01-15 13:50:00,66.7,66.73,66.7,66.7,16800.0,42.2969,42.316,42.2969,42.2969,16800.0
2014-01-15 13:55:00,66.69,66.73,66.69,66.7,9200.0,42.2906,42.316,42.2906,42.2969,9200.0
2014-01-15 14:00:00,66.69,66.74,66.67,66.73,25300.0,42.2906,42.3223,42.2779,42.316,25300.0
2014-01-15 14:05:00,66.72,66.73,66.68,66.7,17600.0,42.3096,42.316,42.2843,42.2969,17600.0
2014-01-15 14:10:00,66.69,66.75,66.67,66.73,28300.0,42.2906,42.3286,42.2779,42.316,28300.0
2014-01-15 14:15:00,66.73,66.78,66.71,66.77,26400.0,42.316,42.3477,42.3033,42.3413,26400.0
2014-01-15 14:20:00,66.77,66.78,66.74,66.78,34100.0,42.3413,42.3477,42.3223,42.3477,34100.0
2014-01-15 14:25:00,66.77,66.78,66.72,66.72,8300.0,42.3413,42.3477,42.3096,42.3096,8300.0
2014-01-15 14:30:00,66.73,66.74,66.7,66.72,18700.0,42.316,42.3223,42.2969,42.3096,18700.0
2014-01-15 14:35:00,66.73,66.74,66.71,66.72,13300.0,42.316,42.3223,42.3033,42.3096,13300.0
2014-01-15 14:40:00,66.72,66.72,66.69,66.71,25700.0,42.3096,42.3096,42.2906,42.3033,25700.0
2014-01-15 14:45:00,66.7,66.71,66.67,66.7,33500.0,42.2969,42.3033,42.2779,42.2969,33500.0
2014-01-15 14:50:00,66.7,66.75,66.69,66.73,26000.0,42.2969,42.3286,42.2906,42.316,26000.0
2014-01-15 14:55:00,66.72,66.76,66.72,66.75,25800.0,42.3096,42.335,42.3096,42.3286,25800.0
2014-01-15 15:00:00,66.75,66.75,66.71,66.73,13900.0,42.3286,42.3286,42.3033,42.316,13900.0
2014-01-15 15:05:00,66.73,66.74,66.69,66.7,20100.0,42.316,42.3223,42.2906,42.2969,20100.0
2014-01-15 15:10:00,66.7,66.7,66.66,66.69,22300.0,42.2969,42.2969,42.2716,42.2906,22300.0
2014-01-15 15:15:00,66.69,66.7,66.67,66.69,34800.0,42.2906,42.2969,42.2779,42.2906,34800.0
2014-01-15 15:20:00,66.69,66.69,66.62,66.63,142400.0,42.2906,42.2906,42.2462,42.2526,142400.0
2014-01-15 15:25:00,66.64,66.64,66.58,66.63,184600.0,42.2589,42.2589,42.2208,42.2526,184600.0
2014-01-15 15:30:00,66.63,66.68,66.62,66.67,63300.0,42.2526,42.2843,42.2462,42.2779,63300.0
2014-01-15 15:35:00,66.66,66.66,66.64,66.65,15400.0,42.2716,42.2716,42.2589,42.2652,15400.0
2014-01-15 15:40:00,66.66,66.66,66.61,66.63,35400.0,42.2716,42.2716,42.2399,42.2526,35400.0
2014-01-15 15:45:00,66.62,66.64,66.59,66.62,102700.0,42.2462,42.2589,42.2272,42.2462,102700.0
2014-01-15 15:50:00,66.62,66.63,66.6,66.62,35900.0,42.2462,42.2526,42.2335,42.2462,35900.0
2014-01-15 15:55:00,66.62,66.64,66.6,66.62,71800.0,42.2462,42.2589,42.2335,42.2462,71800.0
2014-01-16 09:30:00,66.55,66.72,66.53,66.71,129000.0,42.2018,42.3096,42.1891,42.3033,129000.0
2014-01-16 09:35:00,66.71,66.78,66.66,66.73,25900.0,42.3033,42.3477,42.2716,42.316,25900.0
2014-01-16 09:40:00,66.69,66.71,66.59,66.68,36900.0,42.2906,42.3033,42.2272,42.2843,36900.0
2014-01-16 09:45:00,66.68,66.7,66.61,66.64,35800.0,42.2843,42.2969,42.2399,42.2589,35800.0
2014-01-16 09:50:00,66.64,66.73,66.63,66.71,33000.0,42.2589,42.316,42.2526,42.3033,33000.0
2014-01-16 09:55:00,66.71,66.75,66.67,66.67,32700.0,42.3033,42.3286,42.2779,42.2779,32700.0
2014-01-16 10:00:00,66.67,66.74,66.64,66.69,28000.0,42.2779,42.3223,42.2589,42.2906,28000.0
2014-01-16 10:05:00,66.68,66.72,66.64,66.72,34600.0,42.2843,42.3096,42.2589,42.3096,34600.0
2014-01-16 10:10:00,66.69,66.71,66.62,66.63,18500.0,42.2906,42.3033,42.2462,42.2526,18500.0
2014-01-16 10:15:00,66.61,66.68,66.6,66.68,26300.0,42.2399,42.2843,42.2335,42.2843,26300.0
2014-01-16 10:20:00,66.67,66.67,66.59,66.6,34900.0,42.2779,42.2779,42.2272,42.2335,34900.0
2014-01-16 10:25:00,66.6,66.67,66.58,66.67,56300.0,42.2335,42.2779,42.2208,42.2779,56300.0
2014-01-16 10:30:00,66.67,66.68,66.56,66.57,21900.0,42.2779,42.2843,42.2082,42.2145,21900.0
2014-01-16 10:35:00,66.57,66.62,66.57,66.61,35200.0,42.2145,42.2462,42.2145,42.2399,35200.0
2014-01-16 10:40:00,66.6,66.64,66.57,66.57,18100.0,42.2335,42.2589,42.2145,42.2145,18100.0
2014-01-16 10:45:00,66.59,66.63,66.57,66.62,34200.0,42.2272,42.2526,42.2145,42.2462,34200.0
2014-01-16 10:50:00,66.61,66.63,66.58,66.59,31000.0,42.2399,42.2526,42.2208,42.2272,31000.0
2014-01-16 10:55:00,66.59,66.62,66.56,66.58,44100.0,42.2272,42.2462,42.2082,42.2208,44100.0
2014-01-16 11:00:00,66.58,66.61,66.55,66.58,158200.0,42.2208,42.2399,42.2018,42.2208,158200.0
2014-01-16 11:05:00,66.58,66.63,66.57,66.63,8700.0,42.2208,42.2526,42.2145,42.2526,8700.0
2014-01-16 11:10:00,66.63,66.64,66.59,66.61,14300.0,42.2526,42.2589,42.2272,42.2399,14300.0
2014-01-16 11:15:00,66.61,66.66,66.59,66.59,60000.0,42.2399,42.2716,42.2272,42.2272,60000.0
2014-01-16 11:20:00,66.59,66.61,66.55,66.55,9700.0,42.2272,42.2399,42.2018,42.2018,9700.0
2014-01-16 11:25:00,66.56,66.64,66.56,66.64,22500.0,42.2082,42.2589,42.2082,42.2589,22500.0
2014-01-16 11:30:00,66.65,66.7,66.65,66.68,18700.0,42.2652,42.2969,42.2652,42.2843,18700.0
2014-01-16 11:35:00,66.68,66.69,66.57,66.62,23400.0,42.2843,42.2906,42.2145,42.2462,23400.0
2014-01-16 11:40:00,66.63,66.67,66.59,66.65,17900.0,42.2526,42.2779,42.2272,42.2652,17900.0
2014-01-16 11:45:00,66.66,66.7,66.63,66.63,41800.0,42.2716,42.2969,42.2526,42.2526,41800.0
2014-01-16 11:50:00,66.65,66.66,66.6,66.64,8500.0,42.2652,42.2716,42.2335,42.2589,8500.0
2014-01-16 11:55:00,66.64,66.69,66.63,66.65,36800.0,42.2589,42.2906,42.2526,42.2652,36800.0
2014-01-16 12:00:00,66.64,66.68,66.62,66.68,20100.0,42.2589,42.2843,42.2462,42.2843,20100.0
2014-01-16 12:05:00,66.68,66.69,66.63,66.64,29700.0,42.2843,42.2906,42.2526,42.2589,29700.0
2014-01-16 12:10:00,66.65,66.68,66.64,66.66,46600.0,42.2652,42.2843,42.2589,42.2716,46600.0
2014-01-16 12:15:00,66.65,66.66,66.64,66.64,40900.0,42.2652,42.2716,42.2589,42.2589,40900.0
2014-01-16 12:20:00,66.65,66.69,66.65,66.67,12900.0,42.2652,42.2906,42.2652,42.2779,12900.0
2014-01-16 12:25:00,66.68,66.71,66.67,66.71,10200.0,42.2843,42.3033,42.2779,42.3033,10200.0
2014-01-16 12:30:00,66.71,66.72,66.71,66.72,20800.0,42.3033,42.3096,42.3033,42.3096,20800.0
2014-01-16 12:35:00,66.72,66.74,66.7,66.7,25500.0,42.3096,42.3223,42.2969,42.2969,25500.0
2014-01-16 12:40:00,66.7,66.75,66.7,66.75,18800.0,42.2969,42.3286,42.2969,42.3286,18800.0
2014-01-16 12:45:00,66.75,66.78,66.73,66.74,44400.0,42.3286,42.3477,42.316,42.3223,44400.0
2014-01-16 12:50:00,66.74,66.76,66.73,66.73,14800.0,42.3223,42.335,42.316,42.316,14800.0
2014-01-16 12:55:00,66.73,66.74,66.72,66.73,8900.0,42.316,42.3223,42.3096,42.316,8900.0
2014-01-16 13:00:00,66.72,66.74,66.71,66.73,15500.0,42.3096,42.3223,42.3033,42.316,15500.0
2014-01-16 13:05:00,66.73,66.75,66.72,66.75,18100.0,42.316,42.3286,42.3096,42.3286,18100.0
2014-01-16 13:10:00,66.75,66.76,66.72,66.72,7100.0,42.3286,42.335,42.3096,42.3096,7100.0
2014-01-16 13:15:00,66.72,66.78,66.71,66.78,16500.0,42.3096,42.3477,42.3033,42.3477,16500.0
2014-01-16 13:20:00,66.78,66.79,66.74,66.74,7400.0,42.3477,42.354,42.3223,42.3223,7400.0
2014-01-16 13:25:00,66.74,66.78,66.71,66.77,13200.0,42.3223,42.3477,42.3033,42.3413,13200.0
2014-01-16 13:30:00,66.77,66.77,66.73,66.74,18600.0,42.3413,42.3413,42.316,42.3223,18600.0
2014-01-16 13:35:00,66.75,66.76,66.73,66.74,29800.0,42.3286,42.335,42.316,42.3223,29800.0
2014-01-16 13:40:00,66.74,66.76,66.71,66.75,10000.0,42.3223,42.335,42.3033,42.3286,10000.0
2014-01-16 13:45:00,66.74,66.77,66.72,66.73,15500.0,42.3223,42.3413,42.3096,42.316,15500.0
2014-01-16 13:50:00,66.73,66.75,66.72,66.74,16300.0,42.316,42.3286,42.3096,42.3223,16300.0
2014-01-16 13:55:00,66.74,66.74,66.72,66.74,16300.0,42.3223,42.3223,42.3096,42.3223,16300.0
2014-01-16 14:00:00,66.73,66.78,66.72,66.78,67300.0,42.316,42.3477,42.3096,42.3477,67300.0
2014-01-16 14:05:00,66.78,66.79,66.74,66.77,18600.0,42.3477,42.354,42.3223,42.3413,18600.0
2014-01-16 14:10:00,66.78,66.78,66.76,66.77,16600.0,42.3477,42.3477,42.335,42.3413,16600.0
2014-01-16 14:15:00,66.77,66.78,66.73,66.74,9900.0,42.3413,42.3477,42.316,42.3223,9900.0
2014-01-16 14:20:00,66.73,66.74,66.67,66.71,16700.0,42.316,42.3223,42.2779,42.3033,16700.0
2014-01-16 14:25:00,66.71,66.73,66.69,66.73,39500.0,42.3033,42.316,42.2906,42.316,39500.0
2014-01-16 14:30:00,66.74,66.74,66.68,66.69,26500.0,42.3223,42.3223,42.2843,42.2906,26500.0
2014-01-16 14:35:00,66.69,66.72,66.68,66.71,24700.0,42.2906,42.3096,42.2843,42.3033,24700.0
2014-01-16 14:40:00,66.72,66.78,66.71,66.77,20700.0,42.3096,42.3477,42.3033,42.3413,20700.0
2014-01-16 14:45:00,66.77,66.79,66.76,66.79,19600.0,42.3413,42.354,42.335,42.354,19600.0
2014-01-16 14:50:00,66.79,66.81,66.74,66.78,43200.0,42.354,42.3667,42.3223,42.3477,43200.0
2014-01-16 14:55:00,66.79,66.79,66.75,66.77,14600.0,42.354,42.354,42.3286,42.3413,14600.0
2014-01-16 15:00:00,66.76,66.77,66.74,66.75,35900.0,42.335,42.3413,42.3223,42.3286,35900.0
2014-01-16 15:05:00,66.75,66.78,66.75,66.77,23400.0,42.3286,42.3477,42.3286,42.3413,23400.0
2014-01-16 15:10:00,66.78,66.78,66.76,66.76,25500.0,42.3477,42.3477,42.335,42.335,25500.0
2014-01-16 15:15:00,66.76,66.79,66.75,66.75,46000.0,42.335,42.354,42.3286,42.3286,46000.0
2014-01-16 15:20:00,66.75,66.76,66.73,66.74,13400.0,42.3286,42.335,42.316,42.3223,13400.0
2014-01-16 15:25:00,66.75,66.79,66.75,66.78,18400.0,42.3286,42.354,42.3286,42.3477,18400.0
2014-01-16 15:30:00,66.79,66.8,66.77,66.78,45900.0,42.354,42.3604,42.3413,42.3477,45900.0
2014-01-16 15:35:00,66.77,66.79,66.76,66.76,27600.0,42.3413,42.354,42.335,42.335,27600.0
2014-01-16 15:40:00,66.76,66.78,66.75,66.77,17700.0,42.335,42.3477,42.3286,42.3413,17700.0
2014-01-16 15:45:00,66.77,66.78,66.7,66.72,42900.0,42.3413,42.3477,42.2969,42.3096,42900.0
2014-01-16 15:50:00,66.71,66.78,66.7,66.77,45000.0,42.3033,42.3477,42.2969,42.3413,45000.0
2014-01-16 15:55:00,66.76,66.81,66.76,66.78,95100.0,42.335,42.3667,42.335,42.3477,95100.0
2014-01-17 09:30:00,66.85,66.97,66.76,66.79,91500.0,42.3921,42.4682,42.335,42.354,91500.0
2014-01-17 09:35:00,66.79,66.81,66.67,66.74,49700.0,42.354,42.3667,42.2779,42.3223,49700.0
2014-01-17 09:40:00,66.74,66.77,66.63,66.63,25900.0,42.3223,42.3413,42.2526,42.2526,25900.0
2014-01-17 09:45:00,66.61,66.65,66.43,66.53,69600.0,42.2399,42.2652,42.1257,42.1891,69600.0
2014-01-17 09:50:00,66.53,66.62,66.51,66.52,75400.0,42.1891,42.2462,42.1765,42.1828,75400.0
2014-01-17 09:55:00,66.5,66.67,66.5,66.59,18800.0,42.1701,42.2779,42.1701,42.2272,18800.0
2014-01-17 10:00:00,66.59,66.66,66.56,66.63,16000.0,42.2272,42.2716,42.2082,42.2526,16000.0
2014-01-17 10:05:00,66.63,66.67,66.6,66.62,10000.0,42.2526,42.2779,42.2335,42.2462,10000.0
2014-01-17 10:10:00,66.64,66.68,66.58,66.68,15500.0,42.2589,42.2843,42.2208,42.2843,15500.0
2014-01-17 10:15:00,66.66,66.68,66.58,66.59,28300.0,42.2716,42.2843,42.2208,42.2272,28300.0
2014-01-17 10:20:00,66.58,66.66,66.58,66.62,39000.0,42.2208,42.2716,42.2208,42.2462,39000.0
2014-01-17 10:25:00,66.62,66.65,66.6,66.6,14600.0,42.2462,42.2652,42.2335,42.2335,14600.0
2014-01-17 10:30:00,66.59,66.64,66.59,66.61,11800.0,42.2272,42.2589,42.2272,42.2399,11800.0
2014-01-17 10:35:00,66.6,66.67,66.6,66.65,23500.0,42.2335,42.2779,42.2335,42.2652,23500.0
2014-01-17 10:40:00,66.66,66.66,66.57,66.59,70700.0,42.2716,42.2716,42.2145,42.2272,70700.0
2014-01-17 10:45:00,66.59,66.62,66.58,66.6,19400.0,42.2272,42.2462,42.2208,42.2335,19400.0
2014-01-17 10:50:00,66.61,66.64,66.6,66.62,17200.0,42.2399,42.2589,42.2335,42.2462,17200.0
2014-01-17 10:55:00,66.64,66.64,66.58,66.63,24500.0,42.2589,42.2589,42.2208,42.2526,24500.0
2014-01-17 11:00:00,66.64,66.66,66.59,66.63,23300.0,42.2589,42.2716,42.2272,42.2526,23300.0
2014-01-17 11:05:00,66.62,66.64,66.6,66.6,6700.0,42.2462,42.2589,42.2335,42.2335,6700.0
2014-01-17 11:10:00,66.6,66.61,66.58,66.59,4400.0,42.2335,42.2399,42.2208,42.2272,4400.0
2014-01-17 11:15:00,66.58,66.63,66.58,66.62,15600.0,42.2208,42.2526,42.2208,42.2462,15600.0
2014-01-17 11:20:00,66.63,66.63,66.58,66.59,9100.0,42.2526,42.2526,42.2208,42.2272,9100.0
2014-01-17 11:25:00,66.6,66.62,66.58,66.58,33100.0,42.2335,42.2462,42.2208,42.2208,33100.0
2014-01-17 11:30:00,66.6,66.61,66.59,66.6,60900.0,42.2335,42.2399,42.2272,42.2335,60900.0
2014-01-17 11:35:00,66.59,66.61,66.57,66.58,31900.0,42.2272,42.2399,42.2145,42.2208,31900.0
2014-01-17 11:40:00,66.58,66.62,66.58,66.6,21500.0,42.2208,42.2462,42.2208,42.2335,21500.0
2014-01-17 11:45:00,66.61,66.61,66.54,66.55,41700.0,42.2399,42.2399,42.1955,42.2018,41700.0
2014-01-17 11:50:00,66.57,66.59,66.55,66.57,9900.0,42.2145,42.2272,42.2018,42.2145,9900.0
2014-01-17 11:55:00,66.57,66.6,66.56,66.58,18400.0,42.2145,42.2335,42.2082,42.2208,18400.0
2014-01-17 12:00:00,66.59,66.59,66.55,66.55,17400.0,42.2272,42.2272,42.2018,42.2018,17400.0
2014-01-17 12:05:00,66.54,66.59,66.53,66.59,17700.0,42.1955,42.2272,42.1891,42.2272,17700.0
2014-01-17 12:10:00,66.58,66.63,66.56,66.61,13200.0,42.2208,42.2526,42.2082,42.2399,13200.0
2014-01-17 12:15:00,66.61,66.62,66.59,66.59,8900.0,42.2399,42.2462,42.2272,42.2272,8900.0
2014-01-17 12:20:00,66.59,66.64,66.59,66.63,9900.0,42.2272,42.2589,42.2272,42.2526,9900.0
2014-01-17 12:25:00,66.64,66.64,66.6,66.64,9500.0,42.2589,42.2589,42.2335,42.2589,9500.0
2014-01-17 12:30:00,66.63,66.64,66.61,66.63,30400.0,42.2526,42.2589,42.2399,42.2526,30400.0
2014-01-17 12:35:00,66.63,66.63,66.61,66.63,5600.0,42.2526,42.2526,42.2399,42.2526,5600.0
2014-01-17 12:40:00,66.63,66.67,66.62,66.65,14800.0,42.2526,42.2779,42.2462,42.2652,14800.0
2014-01-17 12:45:00,66.65,66.67,66.64,66.65,10900.0,42.2652,42.2779,42.2589,42.2652,10900.0
2014-01-17 12:50:00,66.65,66.66,66.62,66.62,9100.0,42.2652,42.2716,42.2462,42.2462,9100.0
2014-01-17 12:55:00,66.62,66.62,66.58,66.58,9700.0,42.2462,42.2462,42.2208,42.2208,9700.0
2014-01-17 13:00:00,66.59,66.6,66.57,66.59,9300.0,42.2272,42.2335,42.2145,42.2272,9300.0
2014-01-17 13:05:00,66.59,66.61,66.58,66.58,8800.0,42.2272,42.2399,42.2208,42.2208,8800.0
2014-01-17 13:10:00,66.56,66.58,66.5,66.52,51900.0,42.2082,42.2208,42.1701,42.1828,51900.0
2014-01-17 13:15:00,66.51,66.53,66.44,66.52,40700.0,42.1765,42.1891,42.1321,42.1828,40700.0
2014-01-17 13:20:00,66.53,66.53,66.5,66.53,8100.0,42.1891,42.1891,42.1701,42.1891,8100.0
2014-01-17 13:25:00,66.53,66.53,66.49,66.49,26000.0,42.1891,42.1891,42.1638,42.1638,26000.0
2014-01-17 13:30:00,66.5,66.53,66.5,66.5,16900.0,42.1701,42.1891,42.1701,42.1701,16900.0
2014-01-17 13:35:00,66.51,66.52,66.5,66.51,17800.0,42.1765,42.1828,42.1701,42.1765,17800.0
2014-01-17 13:40:00,66.5,66.51,66.48,66.48,19700.0,42.1701,42.1765,42.1574,42.1574,19700.0
2014-01-17 13:45:00,66.48,66.53,66.47,66.52,22300.0,42.1574,42.1891,42.1511,42.1828,22300.0
2014-01-17 13:50:00,66.51,66.53,66.51,66.53,7800.0,42.1765,42.1891,42.1765,42.1891,7800.0
2014-01-17 13:55:00,66.53,66.55,66.52,66.53,19600.0,42.1891,42.2018,42.1828,42.1891,19600.0
2014-01-17 14:00:00,66.54,66.57,66.53,66.53,13100.0,42.1955,42.2145,42.1891,42.1891,13100.0
2014-01-17 14:05:00,66.54,66.58,66.52,66.58,53300.0,42.1955,42.2208,42.1828,42.2208,53300.0
2014-01-17 14:10:00,66.58,66.58,66.54,66.56,38300.0,42.2208,42.2208,42.1955,42.2082,38300.0
2014-01-17 14:15:00,66.56,66.56,66.52,66.53,30700.0,42.2082,42.2082,42.1828,42.1891,30700.0
2014-01-17 14:20:00,66.53,66.55,66.51,66.55,93900.0,42.1891,42.2018,42.1765,42.2018,93900.0
2014-01-17 14:25:00,66.54,66.54,66.52,66.53,13500.0,42.1955,42.1955,42.1828,42.1891,13500.0
2014-01-17 14:30:00,66.54,66.55,66.49,66.5,14800.0,42.1955,42.2018,42.1638,42.1701,14800.0
2014-01-17 14:35:00,66.49,66.51,66.47,66.51,25600.0,42.1638,42.1765,42.1511,42.1765,25600.0
2014-01-17 14:40:00,66.5,66.51,66.48,66.5,21000.0,42.1701,42.1765,42.1574,42.1701,21000.0
2014-01-17 14:45:00,66.5,66.52,66.49,66.52,26100.0,42.1701,42.1828,42.1638,42.1828,26100.0
2014-01-17 14:50:00,66.51,66.52,66.48,66.52,15200.0,42.1765,42.1828,42.1574,42.1828,15200.0
2014-01-17 14:55:00,66.52,66.52,66.5,66.51,17800.0,42.1828,42.1828,42.1701,42.1765,17800.0
2014-01-17 15:00:00,66.52,66.54,66.5,66.51,18200.0,42.1828,42.1955,42.1701,42.1765,18200.0
2014-01-17 15:05:00,66.5,66.52,66.45,66.45,23400.0,42.1701,42.1828,42.1384,42.1384,23400.0
2014-01-17 15:10:00,66.45,66.47,66.41,66.47,17300.0,42.1384,42.1511,42.113,42.1511,17300.0
2014-01-17 15:15:00,66.47,66.47,66.43,66.44,27400.0,42.1511,42.1511,42.1257,42.1321,27400.0
2014-01-17 15:20:00,66.44,66.47,66.43,66.46,23500.0,42.1321,42.1511,42.1257,42.1447,23500.0
2014-01-17 15:25:00,66.46,66.47,66.42,66.42,13700.0,42.1447,42.1511,42.1194,42.1194,13700.0
2014-01-17 15:30:00,66.41,66.43,66.33,66.35,31500.0,42.113,42.1257,42.0623,42.075,31500.0
2014-01-17 15:35:00,66.34,66.38,66.34,66.37,31500.0,42.0687,42.094,42.0687,42.0877,31500.0
2014-01-17 15:40:00,66.37,66.38,66.35,66.38,46000.0,42.0877,42.094,42.075,42.094,46000.0
2014-01-17 15:45:00,66.37,66.45,66.37,66.44,41900.0,42.0877,42.1384,42.0877,42.1321,41900.0
2014-01-17 15:50:00,66.44,66.46,66.39,66.41,60000.0,42.1321,42.1447,42.1004,42.113,60000.0
2014-01-17 15:55:00,66.41,66.48,66.38,66.43,302200.0,42.113,42.1574,42.094,42.1257,302200.0
2014-01-21 09:30:00,66.72,66.87,66.62,66.75,121600.0,42.3096,42.4047,42.2462,42.3286,121600.0
2014-01-21 09:35:00,66.73,66.84,66.69,66.83,21500.0,42.316,42.3857,42.2906,42.3794,21500.0
2014-01-21 09:40:00,66.83,66.93,66.8,66.91,42800.0,42.3794,42.4428,42.3604,42.4301,42800.0
2014-01-21 09:45:00,66.9,66.97,66.88,66.94,43000.0,42.4238,42.4682,42.4111,42.4491,43000.0
2014-01-21 09:50:00,66.95,67.04,66.93,67.04,27200.0,42.4555,42.5125,42.4428,42.5125,27200.0
2014-01-21 09:55:00,67.05,67.19,67.05,67.16,82700.0,42.5189,42.6077,42.5189,42.5886,82700.0
2014-01-21 10:00:00,67.16,67.22,67.13,67.19,47900.0,42.5886,42.6267,42.5696,42.6077,47900.0
2014-01-21 10:05:00,67.23,67.25,67.16,67.16,39000.0,42.633,42.6457,42.5886,42.5886,39000.0
2014-01-21 10:10:00,67.16,67.17,67.01,67.01,63200.0,42.5886,42.595,42.4935,42.4935,63200.0
2014-01-21 10:15:00,67.04,67.04,66.97,66.99,16200.0,42.5125,42.5125,42.4682,42.4808,16200.0
2014-01-21 10:20:00,67.0,67.02,66.9,66.92,31200.0,42.4872,42.4999,42.4238,42.4365,31200.0
2014-01-21 10:25:00,66.93,66.96,66.91,66.93,25100.0,42.4428,42.4618,42.4301,42.4428,25100.0
2014-01-21 10:30:00,66.92,66.95,66.89,66.91,49000.0,42.4365,42.4555,42.4174,42.4301,49000.0
2014-01-21 10:35:00,66.91,66.95,66.9,66.93,58300.0,42.4301,42.4555,42.4238,42.4428,58300.0
2014-01-21 10:40:00,66.93,66.93,66.85,66.86,34300.0,42.4428,42.4428,42.3921,42.3984,34300.0
2014-01-21 10:45:00,66.87,66.87,66.82,66.82,25700.0,42.4047,42.4047,42.373,42.373,25700.0
2014-01-21 10:50:00,66.82,66.82,66.76,66.8,39200.0,42.373,42.373,42.335,42.3604,39200.0
2014-01-21 10:55:00,66.8,66.81,66.78,66.81,24500.0,42.3604,42.3667,42.3477,42.3667,24500.0
2014-01-21 11:00:00,66.81,66.83,66.77,66.82,34200.0,42.3667,42.3794,42.3413,42.373,34200.0
2014-01-21 11:05:00,66.82,66.84,66.68,66.69,41200.0,42.373,42.3857,42.2843,42.2906,41200.0
2014-01-21 11:10:00,66.7,66.7,66.59,66.64,27700.0,42.2969,42.2969,42.2272,42.2589,27700.0
2014-01-21 11:15:00,66.64,66.65,66.61,66.61,19600.0,42.2589,42.2652,42.2399,42.2399,19600.0
2014-01-21 11:20:00,66.61,66.67,66.59,66.64,23700.0,42.2399,42.2779,42.2272,42.2589,23700.0
2014-01-21 11:25:00,66.63,66.67,66.62,66.67,37300.0,42.2526,42.2779,42.2462,42.2779,37300.0
2014-01-21 11:30:00,66.68,66.72,66.65,66.72,65100.0,42.2843,42.3096,42.2652,42.3096,65100.0
2014-01-21 11:35:00,66.71,66.73,66.69,66.71,27300.0,42.3033,42.316,42.2906,42.3033,27300.0
2014-01-21 11:40:00,66.71,66.74,66.71,66.73,34500.0,42.3033,42.3223,42.3033,42.316,34500.0
2014-01-21 11:45:00,66.73,66.76,66.73,66.76,40200.0,42.316,42.335,42.316,42.335,40200.0
2014-01-21 11:50:00,66.76,66.76,66.68,66.69,30700.0,42.335,42.335,42.2843,42.2906,30700.0
2014-01-21 11:55:00,66.68,66.72,66.67,66.72,18100.0,42.2843,42.3096,42.2779,42.3096,18100.0
2014-01-21 12:00:00,66.73,66.75,66.7,66.71,20400.0,42.316,42.3286,42.2969,42.3033,20400.0
2014-01-21 12:05:00,66.71,66.72,66.66,66.7,43300.0,42.3033,42.3096,42.2716,42.2969,43300.0
2014-01-21 12:10:00,66.69,66.72,66.69,66.72,32200.0,42.2906,42.3096,42.2906,42.3096,32200.0
2014-01-21 12:15:00,66.72,66.74,66.71,66.73,23400.0,42.3096,42.3223,42.3033,42.316,23400.0
2014-01-21 12:20:00,66.73,66.8,66.72,66.78,81200.0,42.316,42.3604,42.3096,42.3477,81200.0
2014-01-21 12:25:00,66.78,66.79,66.75,66.76,38200.0,42.3477,42.354,42.3286,42.335,38200.0
2014-01-21 12:30:00,66.76,66.77,66.74,66.74,8400.0,42.335,42.3413,42.3223,42.3223,8400.0
2014-01-21 12:35:00,66.75,66.77,66.74,66.76,7600.0,42.3286,42.3413,42.3223,42.335,7600.0
2014-01-21 12:40:00,66.76,66.79,66.76,66.79,7800.0,42.335,42.354,42.335,42.354,7800.0
2014-01-21 12:45:00,66.78,66.79,66.75,66.75,54300.0,42.3477,42.354,42.3286,42.3286,54300.0
2014-01-21 12:50:00,66.77,66.81,66.76,66.78,10400.0,42.3413,42.3667,42.335,42.3477,10400.0
2014-01-21 12:55:00,66.78,66.81,66.78,66.8,10100.0,42.3477,42.3667,42.3477,42.3604,10100.0
2014-01-21 13:00:00,66.8,66.82,66.78,66.81,13800.0,42.3604,42.373,42.3477,42.3667,13800.0
2014-01-21 13:05:00,66.81,66.87,66.78,66.86,33500.0,42.3667,42.4047,42.3477,42.3984,33500.0
2014-01-21 13:10:00,66.86,66.88,66.81,66.82,24600.0,42.3984,42.4111,42.3667,42.373,24600.0
2014-01-21 13:15:00,66.81,66.84,66.8,66.84,18400.0,42.3667,42.3857,42.3604,42.3857,18400.0
2014-01-21 13:20:00,66.83,66.85,66.82,66.85,21800.0,42.3794,42.3921,42.373,42.3921,21800.0
2014-01-21 13:25:00,66.84,66.86,66.84,66.84,7500.0,42.3857,42.3984,42.3857,42.3857,7500.0
2014-01-21 13:30:00,66.86,66.92,66.85,66.91,33700.0,42.3984,42.4365,42.3921,42.4301,33700.0
2014-01-21 13:35:00,66.91,66.95,66.9,66.94,23700.0,42.4301,42.4555,42.4238,42.4491,23700.0
2014-01-21 13:40:00,66.94,66.95,66.91,66.93,19200.0,42.4491,42.4555,42.4301,42.4428,19200.0
2014-01-21 13:45:00,66.93,66.95,66.92,66.93,12700.0,42.4428,42.4555,42.4365,42.4428,12700.0
2014-01-21 13:50:00,66.92,66.94,66.91,66.92,10100.0,42.4365,42.4491,42.4301,42.4365,10100.0
2014-01-21 13:55:00,66.92,66.92,66.88,66.89,12600.0,42.4365,42.4365,42.4111,42.4174,12600.0
2014-01-21 14:00:00,66.9,66.95,66.89,66.93,20900.0,42.4238,42.4555,42.4174,42.4428,20900.0
2014-01-21 14:05:00,66.93,66.94,66.91,66.92,17300.0,42.4428,42.4491,42.4301,42.4365,17300.0
2014-01-21 14:10:00,66.93,66.94,66.91,66.92,28200.0,42.4428,42.4491,42.4301,42.4365,28200.0
2014-01-21 14:15:00,66.92,66.94,66.91,66.92,9900.0,42.4365,42.4491,42.4301,42.4365,9900.0
2014-01-21 14:20:00,66.91,66.93,66.91,66.92,9700.0,42.4301,42.4428,42.4301,42.4365,9700.0
2014-01-21 14:25:00,66.92,66.96,66.9,66.95,22700.0,42.4365,42.4618,42.4238,42.4555,22700.0
2014-01-21 14:30:00,66.94,66.97,66.92,66.96,49400.0,42.4491,42.4682,42.4365,42.4618,49400.0
2014-01-21 14:35:00,66.95,67.01,66.95,66.98,49500.0,42.4555,42.4935,42.4555,42.4745,49500.0
2014-01-21 14:40:00,66.97,66.97,66.94,66.95,22100.0,42.4682,42.4682,42.4491,42.4555,22100.0
2014-01-21 14:45:00,66.95,66.98,66.94,66.94,31600.0,42.4555,42.4745,42.4491,42.4491,31600.0
2014-01-21 14:50:00,66.95,66.95,66.89,66.92,11800.0,42.4555,42.4555,42.4174,42.4365,11800.0
2014-01-21 14:55:00,66.92,66.95,66.89,66.94,27600.0,42.4365,42.4555,42.4174,42.4491,27600.0
2014-01-21 15:00:00,66.94,66.97,66.92,66.94,49300.0,42.4491,42.4682,42.4365,42.4491,49300.0
2014-01-21 15:05:00,66.95,66.98,66.94,66.95,89700.0,42.4555,42.4745,42.4491,42.4555,89700.0
2014-01-21 15:10:00,66.94,66.96,66.93,66.93,22200.0,42.4491,42.4618,42.4428,42.4428,22200.0
2014-01-21 15:15:00,66.95,66.97,66.94,66.95,36000.0,42.4555,42.4682,42.4491,42.4555,36000.0
2014-01-21 15:20:00,66.95,66.96,66.93,66.93,20900.0,42.4555,42.4618,42.4428,42.4428,20900.0
2014-01-21 15:25:00,66.93,66.97,66.93,66.95,42200.0,42.4428,42.4682,42.4428,42.4555,42200.0
2014-01-21 15:30:00,66.95,66.98,66.94,66.95,70500.0,42.4555,42.4745,42.4491,42.4555,70500.0
2014-01-21 15:35:00,66.95,67.01,66.95,67.01,32100.0,42.4555,42.4935,42.4555,42.4935,32100.0
2014-01-21 15:40:00,67.02,67.07,67.02,67.03,122400.0,42.4999,42.5316,42.4999,42.5062,122400.0
2014-01-21 15:45:00,67.04,67.06,67.0,67.01,90500.0,42.5125,42.5252,42.4872,42.4935,90500.0
2014-01-21 15:50:00,67.01,67.04,66.98,67.02,86300.0,42.4935,42.5125,42.4745,42.4999,86300.0
2014-01-21 15:55:00,67.03,67.04,66.98,67.01,187500.0,42.5062,42.5125,42.4745,42.4935,187500.0
2014-01-22 09:30:00,67.02,67.37,67.0,67.36,118800.0,42.4999,42.7218,42.4872,42.7155,118800.0
2014-01-22 09:35:00,67.37,67.45,67.36,67.4,86100.0,42.7218,42.7725,42.7155,42.7408,86100.0
2014-01-22 09:40:00,67.4,67.4,67.3,67.35,82800.0,42.7408,42.7408,42.6774,42.7091,82800.0
2014-01-22 09:45:00,67.35,67.36,67.26,67.35,70000.0,42.7091,42.7155,42.6521,42.7091,70000.0
2014-01-22 09:50:00,67.37,67.45,67.35,67.39,37100.0,42.7218,42.7725,42.7091,42.7345,37100.0
2014-01-22 09:55:00,67.39,67.41,67.31,67.34,28000.0,42.7345,42.7472,42.6838,42.7028,28000.0
2014-01-22 10:00:00,67.34,67.41,67.33,67.36,21200.0,42.7028,42.7472,42.6964,42.7155,21200.0
2014-01-22 10:05:00,67.36,67.47,67.35,67.47,29500.0,42.7155,42.7852,42.7091,42.7852,29500.0
2014-01-22 10:10:00,67.47,67.47,67.33,67.34,38800.0,42.7852,42.7852,42.6964,42.7028,38800.0
2014-01-22 10:15:00,67.35,67.35,67.3,67.32,9000.0,42.7091,42.7091,42.6774,42.6901,9000.0
2014-01-22 10:20:00,67.32,67.42,67.32,67.42,19000.0,42.6901,42.7535,42.6901,42.7535,19000.0
2014-01-22 10:25:00,67.42,67.45,67.41,67.43,31100.0,42.7535,42.7725,42.7472,42.7599,31100.0
2014-01-22 10:30:00,67.43,67.44,67.38,67.38,9000.0,42.7599,42.7662,42.7282,42.7282,9000.0
2014-01-22 10:35:00,67.37,67.39,67.35,67.37,19400.0,42.7218,42.7345,42.7091,42.7218,19400.0
2014-01-22 10:40:00,67.37,67.4,67.34,67.35,15300.0,42.7218,42.7408,42.7028,42.7091,15300.0
2014-01-22 10:45:00,67.36,67.36,67.29,67.3,42300.0,42.7155,42.7155,42.6711,42.6774,42300.0
2014-01-22 10:50:00,67.29,67.31,67.25,67.26,41000.0,42.6711,42.6838,42.6457,42.6521,41000.0
2014-01-22 10:55:00,67.27,67.27,67.19,67.22,50800.0,42.6584,42.6584,42.6077,42.6267,50800.0
2014-01-22 11:00:00,67.23,67.28,67.22,67.25,37200.0,42.633,42.6647,42.6267,42.6457,37200.0
2014-01-22 11:05:00,67.24,67.31,67.24,67.28,26600.0,42.6394,42.6838,42.6394,42.6647,26600.0
2014-01-22 11:10:00,67.27,67.3,67.26,67.29,15700.0,42.6584,42.6774,42.6521,42.6711,15700.0
2014-01-22 11:15:00,67.28,67.3,67.24,67.3,29200.0,42.6647,42.6774,42.6394,42.6774,29200.0
2014-01-22 11:20:00,67.3,67.33,67.25,67.3,90700.0,42.6774,42.6964,42.6457,42.6774,90700.0
2014-01-22 11:25:00,67.32,67.37,67.32,67.32,267400.0,42.6901,42.7218,42.6901,42.6901,267400.0
2014-01-22 11:30:00,67.32,67.32,67.28,67.31,44200.0,42.6901,42.6901,42.6647,42.6838,44200.0
2014-01-22 11:35:00,67.31,67.32,67.23,67.25,36800.0,42.6838,42.6901,42.633,42.6457,36800.0
2014-01-22 11:40:00,67.25,67.28,67.21,67.28,59500.0,42.6457,42.6647,42.6204,42.6647,59500.0
2014-01-22 11:45:00,67.28,67.3,67.22,67.22,44800.0,42.6647,42.6774,42.6267,42.6267,44800.0
2014-01-22 11:50:00,67.22,67.26,67.2,67.25,25500.0,42.6267,42.6521,42.614,42.6457,25500.0
2014-01-22 11:55:00,67.26,67.27,67.18,67.23,22100.0,42.6521,42.6584,42.6013,42.633,22100.0
2014-01-22 12:00:00,67.22,67.25,67.2,67.23,17900.0,42.6267,42.6457,42.614,42.633,17900.0
2014-01-22 12:05:00,67.23,67.25,67.22,67.23,23500.0,42.633,42.6457,42.6267,42.633,23500.0
2014-01-22 12:10:00,67.22,67.29,67.2,67.27,31800.0,42.6267,42.6711,42.614,42.6584,31800.0
2014-01-22 12:15:00,67.27,67.31,67.26,67.28,59300.0,42.6584,42.6838,42.6521,42.6647,59300.0
2014-01-22 12:20:00,67.29,67.31,67.27,67.28,14400.0,42.6711,42.6838,42.6584,42.6647,14400.0
2014-01-22 12:25:00,67.29,67.29,67.26,67.29,9900.0,42.6711,42.6711,42.6521,42.6711,9900.0
2014-01-22 12:30:00,67.29,67.31,67.27,67.27,54600.0,42.6711,42.6838,42.6584,42.6584,54600.0
2014-01-22 12:35:00,67.27,67.28,67.25,67.25,22100.0,42.6584,42.6647,42.6457,42.6457,22100.0
2014-01-22 12:40:00,67.25,67.3,67.24,67.27,62000.0,42.6457,42.6774,42.6394,42.6584,62000.0
2014-01-22 12:45:00,67.27,67.3,67.27,67.29,48100.0,42.6584,42.6774,42.6584,42.6711,48100.0
2014-01-22 12:50:00,67.28,67.29,67.26,67.26,11400.0,42.6647,42.6711,42.6521,42.6521,11400.0
2014-01-22 12:55:00,67.26,67.27,67.22,67.25,23500.0,42.6521,42.6584,42.6267,42.6457,23500.0
2014-01-22 13:00:00,67.25,67.28,67.2,67.22,25300.0,42.6457,42.6647,42.614,42.6267,25300.0
2014-01-22 13:05:00,67.22,67.24,67.21,67.23,18900.0,42.6267,42.6394,42.6204,42.633,18900.0
2014-01-22 13:10:00,67.22,67.27,67.22,67.26,22500.0,42.6267,42.6584,42.6267,42.6521,22500.0
2014-01-22 13:15:00,67.26,67.27,67.22,67.23,17700.0,42.6521,42.6584,42.6267,42.633,17700.0
2014-01-22 13:20:00,67.23,67.24,67.22,67.22,20200.0,42.633,42.6394,42.6267,42.6267,20200.0
2014-01-22 13:25:00,67.22,67.24,67.21,67.21,16100.0,42.6267,42.6394,42.6204,42.6204,16100.0
2014-01-22 13:30:00,67.22,67.23,67.19,67.21,23300.0,42.6267,42.633,42.6077,42.6204,23300.0
2014-01-22 13:35:00,67.21,67.22,67.16,67.18,19400.0,42.6204,42.6267,42.5886,42.6013,19400.0
2014-01-22 13:40:00,67.17,67.19,67.15,67.17,25000.0,42.595,42.6077,42.5823,42.595,25000.0
2014-01-22 13:45:00,67.17,67.2,67.13,67.13,43500.0,42.595,42.614,42.5696,42.5696,43500.0
2014-01-22 13:50:00,67.13,67.17,67.12,67.16,24000.0,42.5696,42.595,42.5633,42.5886,24000.0
2014-01-22 13:55:00,67.17,67.23,67.16,67.22,97100.0,42.595,42.633,42.5886,42.6267,97100.0
2014-01-22 14:00:00,67.22,67.23,67.21,67.21,22700.0,42.6267,42.633,42.6204,42.6204,22700.0
2014-01-22 14:05:00,67.22,67.27,67.22,67.25,61800.0,42.6267,42.6584,42.6267,42.6457,61800.0
2014-01-22 14:10:00,67.25,67.25,67.22,67.25,45400.0,42.6457,42.6457,42.6267,42.6457,45400.0
2014-01-22 14:15:00,67.25,67.29,67.25,67.27,45600.0,42.6457,42.6711,42.6457,42.6584,45600.0
2014-01-22 14:20:00,67.28,67.29,67.22,67.27,35600.0,42.6647,42.6711,42.6267,42.6584,35600.0
2014-01-22 14:25:00,67.26,67.27,67.18,67.19,62300.0,42.6521,42.6584,42.6013,42.6077,62300.0
2014-01-22 14:30:00,67.19,67.24,67.19,67.21,30500.0,42.6077,42.6394,42.6077,42.6204,30500.0
2014-01-22 14:35:00,67.2,67.23,67.2,67.2,23900.0,42.614,42.633,42.614,42.614,23900.0
2014-01-22 14:40:00,67.21,67.24,67.2,67.22,29000.0,42.6204,42.6394,42.614,42.6267,29000.0
2014-01-22 14:45:00,67.22,67.22,67.17,67.18,23600.0,42.6267,42.6267,42.595,42.6013,23600.0
2014-01-22 14:50:00,67.18,67.21,67.16,67.2,49900.0,42.6013,42.6204,42.5886,42.614,49900.0
2014-01-22 14:55:00,67.2,67.21,67.2,67.21,12600.0,42.614,42.6204,42.614,42.6204,12600.0
2014-01-22 15:00:00,67.21,67.22,67.18,67.21,45000.0,42.6204,42.6267,42.6013,42.6204,45000.0
2014-01-22 15:05:00,67.21,67.23,67.19,67.22,29700.0,42.6204,42.633,42.6077,42.6267,29700.0
2014-01-22 15:10:00,67.21,67.21,67.19,67.19,19600.0,42.6204,42.6204,42.6077,42.6077,19600.0
2014-01-22 15:15:00,67.2,67.25,67.2,67.22,45000.0,42.614,42.6457,42.614,42.6267,45000.0
2014-01-22 15:20:00,67.24,67.25,67.21,67.22,26100.0,42.6394,42.6457,42.6204,42.6267,26100.0
2014-01-22 15:25:00,67.23,67.25,67.22,67.23,26800.0,42.633,42.6457,42.6267,42.633,26800.0
2014-01-22 15:30:00,67.23,67.26,67.23,67.25,30500.0,42.633,42.6521,42.633,42.6457,30500.0
2014-01-22 15:35:00,67.25,67.27,67.23,67.25,32300.0,42.6457,42.6584,42.633,42.6457,32300.0
2014-01-22 15:40:00,67.26,67.28,67.25,67.28,24800.0,42.6521,42.6647,42.6457,42.6647,24800.0
2014-01-22 15:45:00,67.28,67.34,67.27,67.29,81000.0,42.6647,42.7028,42.6584,42.6711,81000.0
2014-01-22 15:50:00,67.29,67.3,67.26,67.27,29100.0,42.6711,42.6774,42.6521,42.6584,29100.0
2014-01-22 15:55:00,67.26,67.28,67.24,67.27,93100.0,42.6521,42.6647,42.6394,42.6584,93100.0
2014-01-23 09:30:00,66.98,67.26,66.95,67.01,70900.0,42.4745,42.6521,42.4555,42.4935,70900.0
2014-01-23 09:35:00,67.04,67.16,67.04,67.06,31400.0,42.5125,42.5886,42.5125,42.5252,31400.0
2014-01-23 09:40:00,67.03,67.04,66.96,67.0,28600.0,42.5062,42.5125,42.4618,42.4872,28600.0
2014-01-23 09:45:00,66.99,67.08,66.98,67.08,39000.0,42.4808,42.5379,42.4745,42.5379,39000.0
2014-01-23 09:50:00,67.05,67.16,67.02,67.12,41700.0,42.5189,42.5886,42.4999,42.5633,41700.0
2014-01-23 09:55:00,67.11,67.16,67.06,67.06,31100.0,42.5569,42.5886,42.5252,42.5252,31100.0
2014-01-23 10:00:00,67.07,67.17,67.05,67.05,16600.0,42.5316,42.595,42.5189,42.5189,16600.0
2014-01-23 10:05:00,67.05,67.09,66.99,67.09,31200.0,42.5189,42.5443,42.4808,42.5443,31200.0
2014-01-23 10:10:00,67.1,67.12,67.03,67.05,24800.0,42.5506,42.5633,42.5062,42.5189,24800.0
2014-01-23 10:15:00,67.04,67.08,67.0,67.0,28900.0,42.5125,42.5379,42.4872,42.4872,28900.0
2014-01-23 10:20:00,67.01,67.06,67.0,67.01,23000.0,42.4935,42.5252,42.4872,42.4935,23000.0
2014-01-23 10:25:00,67.02,67.07,67.0,67.05,29500.0,42.4999,42.5316,42.4872,42.5189,29500.0
2014-01-23 10:30:00,67.06,67.08,67.02,67.08,24500.0,42.5252,42.5379,42.4999,42.5379,24500.0
2014-01-23 10:35:00,67.08,67.15,67.08,67.1,26100.0,42.5379,42.5823,42.5379,42.5506,26100.0
2014-01-23 10:40:00,67.11,67.17,67.09,67.15,37400.0,42.5569,42.595,42.5443,42.5823,37400.0
2014-01-23 10:45:00,67.16,67.16,67.13,67.16,13500.0,42.5886,42.5886,42.5696,42.5886,13500.0
2014-01-23 10:50:00,67.15,67.2,67.12,67.16,28100.0,42.5823,42.614,42.5633,42.5886,28100.0
2014-01-23 10:55:00,67.17,67.17,67.13,67.14,13900.0,42.595,42.595,42.5696,42.576,13900.0
2014-01-23 11:00:00,67.14,67.15,67.08,67.1,29700.0,42.576,42.5823,42.5379,42.5506,29700.0
2014-01-23 11:05:00,67.11,67.11,67.07,67.1,17300.0,42.5569,42.5569,42.5316,42.5506,17300.0
2014-01-23 11:10:00,67.09,67.14,67.08,67.12,15600.0,42.5443,42.576,42.5379,42.5633,15600.0
2014-01-23 11:15:00,67.13,67.19,67.13,67.17,18000.0,42.5696,42.6077,42.5696,42.595,18000.0
2014-01-23 11:20:00,67.17,67.18,67.13,67.17,80300.0,42.595,42.6013,42.5696,42.595,80300.0
2014-01-23 11:25:00,67.17,67.19,67.14,67.14,51100.0,42.595,42.6077,42.576,42.576,51100.0
2014-01-23 11:30:00,67.13,67.14,67.09,67.09,9700.0,42.5696,42.576,42.5443,42.5443,9700.0
2014-01-23 11:35:00,67.09,67.11,67.06,67.08,14300.0,42.5443,42.5569,42.5252,42.5379,14300.0
2014-01-23 11:40:00,67.07,67.11,67.07,67.11,14300.0,42.5316,42.5569,42.5316,42.5569,14300.0
2014-01-23 11:45:00,67.1,67.11,67.04,67.06,54200.0,42.5506,42.5569,42.5125,42.5252,54200.0
2014-01-23 11:50:00,67.05,67.06,67.03,67.03,20500.0,42.5189,42.5252,42.5062,42.5062,20500.0
2014-01-23 11:55:00,67.04,67.06,67.03,67.06,20200.0,42.5125,42.5252,42.5062,42.5252,20200.0
2014-01-23 12:00:00,67.07,67.08,67.05,67.05,22300.0,42.5316,42.5379,42.5189,42.5189,22300.0
2014-01-23 12:05:00,67.05,67.05,67.01,67.03,64200.0,42.5189,42.5189,42.4935,42.5062,64200.0
2014-01-23 12:10:00,67.02,67.04,67.01,67.01,44800.0,42.4999,42.5125,42.4935,42.4935,44800.0
2014-01-23 12:15:00,67.02,67.05,67.01,67.04,32200.0,42.4999,42.5189,42.4935,42.5125,32200.0
2014-01-23 12:20:00,67.03,67.08,67.02,67.02,32800.0,42.5062,42.5379,42.4999,42.4999,32800.0
2014-01-23 12:25:00,67.02,67.03,66.98,67.01,49600.0,42.4999,42.5062,42.4745,42.4935,49600.0
2014-01-23 12:30:00,67.0,67.01,66.97,66.98,40400.0,42.4872,42.4935,42.4682,42.4745,40400.0
2014-01-23 12:35:00,66.98,67.05,66.98,67.04,18000.0,42.4745,42.5189,42.4745,42.5125,18000.0
2014-01-23 12:40:00,67.04,67.09,67.03,67.05,15800.0,42.5125,42.5443,42.5062,42.5189,15800.0
2014-01-23 12:45:00,67.05,67.06,67.04,67.06,23300.0,42.5189,42.5252,42.5125,42.5252,23300.0
2014-01-23 12:50:00,67.06,67.06,67.01,67.04,20700.0,42.5252,42.5252,42.4935,42.5125,20700.0
2014-01-23 12:55:00,67.03,67.03,66.98,67.0,23700.0,42.5062,42.5062,42.4745,42.4872,23700.0
2014-01-23 13:00:00,67.0,67.02,66.97,66.98,24000.0,42.4872,42.4999,42.4682,42.4745,24000.0
2014-01-23 13:05:00,66.99,67.04,66.97,67.03,38000.0,42.4808,42.5125,42.4682,42.5062,38000.0
2014-01-23 13:10:00,67.03,67.08,66.99,67.02,22400.0,42.5062,42.5379,42.4808,42.4999,22400.0
2014-01-23 13:15:00,67.01,67.05,67.01,67.04,19600.0,42.4935,42.5189,42.4935,42.5125,19600.0
2014-01-23 13:20:00,67.03,67.06,67.02,67.06,11500.0,42.5062,42.5252,42.4999,42.5252,11500.0
2014-01-23 13:25:00,67.05,67.06,66.99,67.0,24700.0,42.5189,42.5252,42.4808,42.4872,24700.0
2014-01-23 13:30:00,67.0,67.02,66.98,67.01,19900.0,42.4872,42.4999,42.4745,42.4935,19900.0
2014-01-23 13:35:00,67.01,67.02,66.97,66.99,30900.0,42.4935,42.4999,42.4682,42.4808,30900.0
2014-01-23 13:40:00,66.99,67.01,66.94,66.94,22200.0,42.4808,42.4935,42.4491,42.4491,22200.0
2014-01-23 13:45:00,66.94,66.98,66.9,66.9,24300.0,42.4491,42.4745,42.4238,42.4238,24300.0
2014-01-23 13:50:00,66.9,66.91,66.86,66.86,27300.0,42.4238,42.4301,42.3984,42.3984,27300.0
2014-01-23 13:55:00,66.86,66.88,66.8,66.82,33300.0,42.3984,42.4111,42.3604,42.373,33300.0
2014-01-23 14:00:00,66.82,66.85,66.82,66.85,23700.0,42.373,42.3921,42.373,42.3921,23700.0
2014-01-23 14:05:00,66.84,66.89,66.84,66.88,32900.0,42.3857,42.4174,42.3857,42.4111,32900.0
2014-01-23 14:10:00,66.88,66.9,66.86,66.88,26600.0,42.4111,42.4238,42.3984,42.4111,26600.0
2014-01-23 14:15:00,66.88,66.88,66.83,66.84,53700.0,42.4111,42.4111,42.3794,42.3857,53700.0
2014-01-23 14:20:00,66.85,66.9,66.84,66.88,32100.0,42.3921,42.4238,42.3857,42.4111,32100.0
2014-01-23 14:25:00,66.88,66.9,66.85,66.88,33300.0,42.4111,42.4238,42.3921,42.4111,33300.0
2014-01-23 14:30:00,66.89,66.91,66.87,66.88,14400.0,42.4174,42.4301,42.4047,42.4111,14400.0
2014-01-23 14:35:00,66.89,66.89,66.85,66.87,23600.0,42.4174,42.4174,42.3921,42.4047,23600.0
2014-01-23 14:40:00,66.86,66.88,66.84,66.88,30400.0,42.3984,42.4111,42.3857,42.4111,30400.0
2014-01-23 14:45:00,66.89,66.91,66.88,66.91,26600.0,42.4174,42.4301,42.4111,42.4301,26600.0
2014-01-23 14:50:00,66.9,66.95,66.9,66.94,20600.0,42.4238,42.4555,42.4238,42.4491,20600.0
2014-01-23 14:55:00,66.95,66.98,66.94,66.97,44300.0,42.4555,42.4745,42.4491,42.4682,44300.0
2014-01-23 15:00:00,66.96,66.97,66.92,66.95,26600.0,42.4618,42.4682,42.4365,42.4555,26600.0
2014-01-23 15:05:00,66.95,66.97,66.91,66.92,40900.0,42.4555,42.4682,42.4301,42.4365,40900.0
2014-01-23 15:10:00,66.92,66.94,66.91,66.92,17600.0,42.4365,42.4491,42.4301,42.4365,17600.0
2014-01-23 15:15:00,66.92,66.93,66.89,66.92,30600.0,42.4365,42.4428,42.4174,42.4365,30600.0
2014-01-23 15:20:00,66.92,66.93,66.9,66.93,38800.0,42.4365,42.4428,42.4238,42.4428,38800.0
2014-01-23 15:25:00,66.93,66.95,66.91,66.95,25000.0,42.4428,42.4555,42.4301,42.4555,25000.0
2014-01-23 15:30:00,66.94,66.98,66.92,66.98,41500.0,42.4491,42.4745,42.4365,42.4745,41500.0
2014-01-23 15:35:00,66.99,67.04,66.98,67.01,165800.0,42.4808,42.5125,42.4745,42.4935,165800.0
2014-01-23 15:40:00,67.01,67.02,66.97,67.0,52500.0,42.4935,42.4999,42.4682,42.4872,52500.0
2014-01-23 15:45:00,66.99,67.03,66.98,66.98,49600.0,42.4808,42.5062,42.4745,42.4745,49600.0
2014-01-23 15:50:00,66.98,67.06,66.98,67.04,71600.0,42.4745,42.5252,42.4745,42.5125,71600.0
2014-01-23 15:55:00,67.03,67.08,67.02,67.08,310200.0,42.5062,42.5379,42.4999,42.5379,310200.0
2014-01-24 09:30:00,66.82,66.92,66.67,66.71,74400.0,42.373,42.4365,42.2779,42.3033,74400.0
2014-01-24 09:35:00,66.69,66.74,66.54,66.56,30400.0,42.2906,42.3223,42.1955,42.2082,30400.0
2014-01-24 09:40:00,66.55,66.57,66.48,66.49,28900.0,42.2018,42.2145,42.1574,42.1638,28900.0
2014-01-24 09:45:00,66.51,66.57,66.48,66.57,20500.0,42.1765,42.2145,42.1574,42.2145,20500.0
2014-01-24 09:50:00,66.56,66.66,66.5,66.63,40000.0,42.2082,42.2716,42.1701,42.2526,40000.0
2014-01-24 09:55:00,66.61,66.7,66.56,66.62,42600.0,42.2399,42.2969,42.2082,42.2462,42600.0
2014-01-24 10:00:00,66.6,66.62,66.53,66.57,32100.0,42.2335,42.2462,42.1891,42.2145,32100.0
2014-01-24 10:05:00,66.56,66.68,66.56,66.66,8400.0,42.2082,42.2843,42.2082,42.2716,8400.0
2014-01-24 10:10:00,66.64,66.68,66.62,66.67,31900.0,42.2589,42.2843,42.2462,42.2779,31900.0
2014-01-24 10:15:00,66.67,66.68,66.55,66.6,73600.0,42.2779,42.2843,42.2018,42.2335,73600.0
2014-01-24 10:20:00,66.59,66.67,66.58,66.59,30500.0,42.2272,42.2779,42.2208,42.2272,30500.0
2014-01-24 10:25:00,66.6,66.64,66.56,66.62,19500.0,42.2335,42.2589,42.2082,42.2462,19500.0
2014-01-24 10:30:00,66.6,66.61,66.49,66.52,49700.0,42.2335,42.2399,42.1638,42.1828,49700.0
2014-01-24 10:35:00,66.52,66.57,66.48,66.48,17100.0,42.1828,42.2145,42.1574,42.1574,17100.0
2014-01-24 10:40:00,66.48,66.51,66.43,66.45,25100.0,42.1574,42.1765,42.1257,42.1384,25100.0
2014-01-24 10:45:00,66.44,66.46,66.35,66.4,38600.0,42.1321,42.1447,42.075,42.1067,38600.0
2014-01-24 10:50:00,66.39,66.42,66.37,66.38,15900.0,42.1004,42.1194,42.0877,42.094,15900.0
2014-01-24 10:55:00,66.38,66.42,66.35,66.36,22300.0,42.094,42.1194,42.075,42.0813,22300.0
2014-01-24 11:00:00,66.36,66.46,66.35,66.43,20500.0,42.0813,42.1447,42.075,42.1257,20500.0
2014-01-24 11:05:00,66.43,66.45,66.37,66.37,44600.0,42.1257,42.1384,42.0877,42.0877,44600.0
2014-01-24 11:10:00,66.36,66.39,66.31,66.35,35800.0,42.0813,42.1004,42.0496,42.075,35800.0
2014-01-24 11:15:00,66.34,66.36,66.31,66.32,43500.0,42.0687,42.0813,42.0496,42.056,43500.0
2014-01-24 11:20:00,66.31,66.32,66.25,66.29,44700.0,42.0496,42.056,42.0116,42.0369,44700.0
2014-01-24 11:25:00,66.3,66.3,66.24,66.26,21800.0,42.0433,42.0433,42.0052,42.0179,21800.0
2014-01-24 11:30:00,66.27,66.3,66.22,66.28,19600.0,42.0243,42.0433,41.9926,42.0306,19600.0
2014-01-24 11:35:00,66.28,66.34,66.28,66.34,27300.0,42.0306,42.0687,42.0306,42.0687,27300.0
2014-01-24 11:40:00,66.34,66.37,66.33,66.37,15300.0,42.0687,42.0877,42.0623,42.0877,15300.0
2014-01-24 11:45:00,66.37,66.37,66.32,66.35,14900.0,42.0877,42.0877,42.056,42.075,14900.0
2014-01-24 11:50:00,66.34,66.37,66.34,66.36,12500.0,42.0687,42.0877,42.0687,42.0813,12500.0
2014-01-24 11:55:00,66.36,66.46,66.36,66.46,35500.0,42.0813,42.1447,42.0813,42.1447,35500.0
2014-01-24 12:00:00,66.46,66.49,66.4,66.4,47400.0,42.1447,42.1638,42.1067,42.1067,47400.0
2014-01-24 12:05:00,66.4,66.46,66.39,66.42,21300.0,42.1067,42.1447,42.1004,42.1194,21300.0
2014-01-24 12:10:00,66.42,66.5,66.41,66.5,11500.0,42.1194,42.1701,42.113,42.1701,11500.0
2014-01-24 12:15:00,66.5,66.57,66.5,66.53,14900.0,42.1701,42.2145,42.1701,42.1891,14900.0
2014-01-24 12:20:00,66.52,66.54,66.48,66.5,15500.0,42.1828,42.1955,42.1574,42.1701,15500.0
2014-01-24 12:25:00,66.49,66.51,66.43,66.43,69200.0,42.1638,42.1765,42.1257,42.1257,69200.0
2014-01-24 12:30:00,66.43,66.43,66.38,66.38,110700.0,42.1257,42.1257,42.094,42.094,110700.0
2014-01-24 12:35:00,66.38,66.42,66.37,66.41,19900.0,42.094,42.1194,42.0877,42.113,19900.0
2014-01-24 12:40:00,66.4,66.4,66.35,66.35,8300.0,42.1067,42.1067,42.075,42.075,8300.0
2014-01-24 12:45:00,66.34,66.36,66.32,66.34,11400.0,42.0687,42.0813,42.056,42.0687,11400.0
2014-01-24 12:50:00,66.33,66.38,66.32,66.35,13700.0,42.0623,42.094,42.056,42.075,13700.0
2014-01-24 12:55:00,66.35,66.37,66.31,66.35,21100.0,42.075,42.0877,42.0496,42.075,21100.0
2014-01-24 13:00:00,66.34,66.34,66.3,66.31,17800.0,42.0687,42.0687,42.0433,42.0496,17800.0
2014-01-24 13:05:00,66.31,66.37,66.31,66.36,18200.0,42.0496,42.0877,42.0496,42.0813,18200.0
2014-01-24 13:10:00,66.36,66.37,66.34,66.35,11900.0,42.0813,42.0877,42.0687,42.075,11900.0
2014-01-24 13:15:00,66.36,66.36,66.33,66.33,7300.0,42.0813,42.0813,42.0623,42.0623,7300.0
2014-01-24 13:20:00,66.33,66.34,66.27,66.33,24300.0,42.0623,42.0687,42.0243,42.0623,24300.0
2014-01-24 13:25:00,66.34,66.39,66.3,66.32,12200.0,42.0687,42.1004,42.0433,42.056,12200.0
2014-01-24 13:30:00,66.3,66.32,66.29,66.3,14300.0,42.0433,42.056,42.0369,42.0433,14300.0
2014-01-24 13:35:00,66.31,66.32,66.27,66.29,19200.0,42.0496,42.056,42.0243,42.0369,19200.0
2014-01-24 13:40:00,66.29,66.31,66.26,66.26,14600.0,42.0369,42.0496,42.0179,42.0179,14600.0
2014-01-24 13:45:00,66.26,66.28,66.23,66.26,15600.0,42.0179,42.0306,41.9989,42.0179,15600.0
2014-01-24 13:50:00,66.27,66.33,66.27,66.32,15800.0,42.0243,42.0623,42.0243,42.056,15800.0
2014-01-24 13:55:00,66.33,66.33,66.28,66.3,42300.0,42.0623,42.0623,42.0306,42.0433,42300.0
2014-01-24 14:00:00,66.28,66.28,66.14,66.18,30000.0,42.0306,42.0306,41.9418,41.9672,30000.0
2014-01-24 14:05:00,66.19,66.24,66.18,66.22,38100.0,41.9735,42.0052,41.9672,41.9926,38100.0
2014-01-24 14:10:00,66.23,66.24,66.16,66.16,20300.0,41.9989,42.0052,41.9545,41.9545,20300.0
2014-01-24 14:15:00,66.17,66.22,66.16,66.2,25700.0,41.9608,41.9926,41.9545,41.9799,25700.0
2014-01-24 14:20:00,66.2,66.21,66.16,66.17,21400.0,41.9799,41.9862,41.9545,41.9608,21400.0
2014-01-24 14:25:00,66.18,66.21,66.15,66.18,18300.0,41.9672,41.9862,41.9482,41.9672,18300.0
2014-01-24 14:30:00,66.18,66.24,66.17,66.21,19400.0,41.9672,42.0052,41.9608,41.9862,19400.0
2014-01-24 14:35:00,66.21,66.24,66.18,66.23,14600.0,41.9862,42.0052,41.9672,41.9989,14600.0
2014-01-24 14:40:00,66.24,66.24,66.18,66.19,11000.0,42.0052,42.0052,41.9672,41.9735,11000.0
2014-01-24 14:45:00,66.19,66.2,66.15,66.18,53700.0,41.9735,41.9799,41.9482,41.9672,53700.0
2014-01-24 14:50:00,66.18,66.2,66.16,66.16,17200.0,41.9672,41.9799,41.9545,41.9545,17200.0
2014-01-24 14:55:00,66.15,66.2,66.15,66.2,17200.0,41.9482,41.9799,41.9482,41.9799,17200.0
2014-01-24 15:00:00,66.19,66.21,66.14,66.21,18900.0,41.9735,41.9862,41.9418,41.9862,18900.0
2014-01-24 15:05:00,66.21,66.22,66.17,66.19,41700.0,41.9862,41.9926,41.9608,41.9735,41700.0
2014-01-24 15:10:00,66.19,66.21,66.14,66.18,39900.0,41.9735,41.9862,41.9418,41.9672,39900.0
2014-01-24 15:15:00,66.17,66.18,66.15,66.15,27500.0,41.9608,41.9672,41.9482,41.9482,27500.0
2014-01-24 15:20:00,66.15,66.19,66.14,66.17,28400.0,41.9482,41.9735,41.9418,41.9608,28400.0
2014-01-24 15:25:00,66.15,66.23,66.15,66.23,82700.0,41.9482,41.9989,41.9482,41.9989,82700.0
2014-01-24 15:30:00,66.23,66.26,66.21,66.25,60000.0,41.9989,42.0179,41.9862,42.0116,60000.0
2014-01-24 15:35:00,66.24,66.29,66.24,66.25,32200.0,42.0052,42.0369,42.0052,42.0116,32200.0
2014-01-24 15:40:00,66.24,66.34,66.24,66.3,39300.0,42.0052,42.0687,42.0052,42.0433,39300.0
2014-01-24 15:45:00,66.29,66.29,66.22,66.25,53400.0,42.0369,42.0369,41.9926,42.0116,53400.0
2014-01-24 15:50:00,66.25,66.34,66.24,66.32,82400.0,42.0116,42.0687,42.0052,42.056,82400.0
2014-01-24 15:55:00,66.32,66.34,66.24,66.26,109400.0,42.056,42.0687,42.0052,42.0179,109400.0
2014-01-27 09:30:00,66.32,66.36,66.17,66.32,101900.0,42.056,42.0813,41.9608,42.056,101900.0
2014-01-27 09:35:00,66.34,66.5,66.31,66.5,27800.0,42.0687,42.1701,42.0496,42.1701,27800.0
2014-01-27 09:40:00,66.5,66.58,66.49,66.56,55400.0,42.1701,42.2208,42.1638,42.2082,55400.0
2014-01-27 09:45:00,66.54,66.58,66.45,66.48,41600.0,42.1955,42.2208,42.1384,42.1574,41600.0
2014-01-27 09:50:00,66.48,66.49,66.39,66.4,26800.0,42.1574,42.1638,42.1004,42.1067,26800.0
2014-01-27 09:55:00,66.39,66.41,66.35,66.36,20800.0,42.1004,42.113,42.075,42.0813,20800.0
2014-01-27 10:00:00,66.37,66.38,66.28,66.34,38300.0,42.0877,42.094,42.0306,42.0687,38300.0
2014-01-27 10:05:00,66.35,66.35,66.24,66.26,41500.0,42.075,42.075,42.0052,42.0179,41500.0
2014-01-27 10:10:00,66.25,66.27,66.16,66.16,40000.0,42.0116,42.0243,41.9545,41.9545,40000.0
2014-01-27 10:15:00,66.16,66.2,66.15,66.18,60900.0,41.9545,41.9799,41.9482,41.9672,60900.0
2014-01-27 10:20:00,66.17,66.17,66.05,66.08,56500.0,41.9608,41.9608,41.8848,41.9038,56500.0
2014-01-27 10:25:00,66.06,66.12,66.0,66.01,46600.0,41.8911,41.9291,41.853,41.8594,46600.0
2014-01-27 10:30:00,66.02,66.1,66.01,66.1,72600.0,41.8657,41.9165,41.8594,41.9165,72600.0
2014-01-27 10:35:00,66.1,66.11,65.96,65.98,60000.0,41.9165,41.9228,41.8277,41.8404,60000.0
2014-01-27 10:40:00,65.97,66.06,65.96,66.01,42600.0,41.834,41.8911,41.8277,41.8594,42600.0
2014-01-27 10:45:00,66.01,66.05,66.01,66.04,43600.0,41.8594,41.8848,41.8594,41.8784,43600.0
2014-01-27 10:50:00,66.03,66.04,66.01,66.04,40800.0,41.8721,41.8784,41.8594,41.8784,40800.0
2014-01-27 10:55:00,66.04,66.06,65.96,65.96,64500.0,41.8784,41.8911,41.8277,41.8277,64500.0
2014-01-27 11:00:00,65.97,66.04,65.97,66.0,28400.0,41.834,41.8784,41.834,41.853,28400.0
2014-01-27 11:05:00,66.01,66.04,65.98,66.01,53800.0,41.8594,41.8784,41.8404,41.8594,53800.0
2014-01-27 11:10:00,65.99,66.01,65.92,65.98,30600.0,41.8467,41.8594,41.8023,41.8404,30600.0
2014-01-27 11:15:00,65.98,66.01,65.93,65.94,28100.0,41.8404,41.8594,41.8087,41.815,28100.0
2014-01-27 11:20:00,65.93,65.96,65.92,65.93,14600.0,41.8087,41.8277,41.8023,41.8087,14600.0
2014-01-27 11:25:00,65.93,65.98,65.91,65.92,28400.0,41.8087,41.8404,41.796,41.8023,28400.0
2014-01-27 11:30:00,65.91,65.92,65.84,65.91,18000.0,41.796,41.8023,41.7516,41.796,18000.0
2014-01-27 11:35:00,65.9,65.91,65.8,65.83,42300.0,41.7896,41.796,41.7262,41.7452,42300.0
2014-01-27 11:40:00,65.82,65.84,65.8,65.81,33400.0,41.7389,41.7516,41.7262,41.7326,33400.0
2014-01-27 11:45:00,65.82,65.82,65.78,65.78,9900.0,41.7389,41.7389,41.7135,41.7135,9900.0
2014-01-27 11:50:00,65.78,65.78,65.69,65.69,22400.0,41.7135,41.7135,41.6565,41.6565,22400.0
2014-01-27 11:55:00,65.69,65.7,65.66,65.68,20200.0,41.6565,41.6628,41.6374,41.6501,20200.0
2014-01-27 12:00:00,65.67,65.7,65.64,65.7,62200.0,41.6438,41.6628,41.6248,41.6628,62200.0
2014-01-27 12:05:00,65.69,65.79,65.69,65.79,35100.0,41.6565,41.7199,41.6565,41.7199,35100.0
2014-01-27 12:10:00,65.78,65.8,65.76,65.77,26500.0,41.7135,41.7262,41.7009,41.7072,26500.0
2014-01-27 12:15:00,65.77,65.77,65.72,65.72,47000.0,41.7072,41.7072,41.6755,41.6755,47000.0
2014-01-27 12:20:00,65.73,65.73,65.57,65.62,178700.0,41.6818,41.6818,41.5804,41.6121,178700.0
2014-01-27 12:25:00,65.63,65.65,65.61,65.61,38300.0,41.6184,41.6311,41.6057,41.6057,38300.0
2014-01-27 12:30:00,65.61,65.62,65.57,65.57,26100.0,41.6057,41.6121,41.5804,41.5804,26100.0
2014-01-27 12:35:00,65.57,65.6,65.55,65.57,16400.0,41.5804,41.5994,41.5677,41.5804,16400.0
2014-01-27 12:40:00,65.57,65.62,65.54,65.6,22200.0,41.5804,41.6121,41.5613,41.5994,22200.0
2014-01-27 12:45:00,65.6,65.6,65.55,65.58,20900.0,41.5994,41.5994,41.5677,41.5867,20900.0
2014-01-27 12:50:00,65.58,65.58,65.53,65.54,10300.0,41.5867,41.5867,41.555,41.5613,10300.0
2014-01-27 12:55:00,65.54,65.57,65.51,65.54,104600.0,41.5613,41.5804,41.5423,41.5613,104600.0
2014-01-27 13:00:00,65.54,65.59,65.52,65.59,24000.0,41.5613,41.593,41.5487,41.593,24000.0
2014-01-27 13:05:00,65.59,65.66,65.59,65.63,18000.0,41.593,41.6374,41.593,41.6184,18000.0
2014-01-27 13:10:00,65.64,65.67,65.63,65.65,16800.0,41.6248,41.6438,41.6184,41.6311,16800.0
2014-01-27 13:15:00,65.66,65.7,65.65,65.7,34100.0,41.6374,41.6628,41.6311,41.6628,34100.0
2014-01-27 13:20:00,65.7,65.71,65.66,65.69,13300.0,41.6628,41.6691,41.6374,41.6565,13300.0
2014-01-27 13:25:00,65.69,65.74,65.69,65.72,14400.0,41.6565,41.6882,41.6565,41.6755,14400.0
2014-01-27 13:30:00,65.72,65.75,65.72,65.72,21400.0,41.6755,41.6945,41.6755,41.6755,21400.0
2014-01-27 13:35:00,65.71,65.76,65.71,65.74,24700.0,41.6691,41.7009,41.6691,41.6882,24700.0
2014-01-27 13:40:00,65.74,65.87,65.73,65.87,38500.0,41.6882,41.7706,41.6818,41.7706,38500.0
2014-01-27 13:45:00,65.86,65.91,65.85,65.89,33300.0,41.7643,41.796,41.7579,41.7833,33300.0
2014-01-27 13:50:00,65.88,65.88,65.82,65.87,28200.0,41.7769,41.7769,41.7389,41.7706,28200.0
2014-01-27 13:55:00,65.86,65.88,65.77,65.78,22900.0,41.7643,41.7769,41.7072,41.7135,22900.0
2014-01-27 14:00:00,65.79,65.91,65.79,65.9,36400.0,41.7199,41.796,41.7199,41.7896,36400.0
2014-01-27 14:05:00,65.89,65.9,65.81,65.82,57100.0,41.7833,41.7896,41.7326,41.7389,57100.0
2014-01-27 14:10:00,65.82,65.92,65.82,65.91,102900.0,41.7389,41.8023,41.7389,41.796,102900.0
2014-01-27 14:15:00,65.91,65.94,65.89,65.89,43400.0,41.796,41.815,41.7833,41.7833,43400.0
2014-01-27 14:20:00,65.9,65.95,65.89,65.92,15900.0,41.7896,41.8213,41.7833,41.8023,15900.0
2014-01-27 14:25:00,65.93,65.97,65.92,65.97,25800.0,41.8087,41.834,41.8023,41.834,25800.0
2014-01-27 14:30:00,65.98,66.01,65.96,66.01,26300.0,41.8404,41.8594,41.8277,41.8594,26300.0
2014-01-27 14:35:00,66.01,66.08,66.01,66.08,23500.0,41.8594,41.9038,41.8594,41.9038,23500.0
2014-01-27 14:40:00,66.09,66.12,66.07,66.09,44200.0,41.9101,41.9291,41.8974,41.9101,44200.0
2014-01-27 14:45:00,66.08,66.08,66.05,66.06,18600.0,41.9038,41.9038,41.8848,41.8911,18600.0
2014-01-27 14:50:00,66.07,66.13,66.07,66.09,52100.0,41.8974,41.9355,41.8974,41.9101,52100.0
2014-01-27 14:55:00,66.08,66.13,66.08,66.11,39000.0,41.9038,41.9355,41.9038,41.9228,39000.0
2014-01-27 15:00:00,66.12,66.12,66.05,66.06,25800.0,41.9291,41.9291,41.8848,41.8911,25800.0
2014-01-27 15:05:00,66.07,66.07,66.01,66.02,36300.0,41.8974,41.8974,41.8594,41.8657,36300.0
2014-01-27 15:10:00,66.01,66.04,66.0,66.03,20500.0,41.8594,41.8784,41.853,41.8721,20500.0
2014-01-27 15:15:00,66.04,66.04,65.97,65.98,26300.0,41.8784,41.8784,41.834,41.8404,26300.0
2014-01-27 15:20:00,65.98,65.98,65.89,65.89,81100.0,41.8404,41.8404,41.7833,41.7833,81100.0
2014-01-27 15:25:00,65.9,65.9,65.84,65.84,21400.0,41.7896,41.7896,41.7516,41.7516,21400.0
2014-01-27 15:30:00,65.84,65.91,65.84,65.84,24900.0,41.7516,41.796,41.7516,41.7516,24900.0
2014-01-27 15:35:00,65.84,65.97,65.82,65.97,51000.0,41.7516,41.834,41.7389,41.834,51000.0
2014-01-27 15:40:00,65.98,66.0,65.87,65.89,45400.0,41.8404,41.853,41.7706,41.7833,45400.0
2014-01-27 15:45:00,65.87,65.88,65.84,65.85,39800.0,41.7706,41.7769,41.7516,41.7579,39800.0
2014-01-27 15:50:00,65.85,65.88,65.78,65.78,55600.0,41.7579,41.7769,41.7135,41.7135,55600.0
2014-01-27 15:55:00,65.78,65.83,65.72,65.72,321000.0,41.7135,41.7452,41.6755,41.6755,321000.0
2014-01-28 09:30:00,65.85,66.1,65.79,66.09,72500.0,41.7579,41.9165,41.7199,41.9101,72500.0
2014-01-28 09:35:00,66.1,66.18,66.06,66.17,32300.0,41.9165,41.9672,41.8911,41.9608,32300.0
2014-01-28 09:40:00,66.19,66.21,66.14,66.15,35100.0,41.9735,41.9862,41.9418,41.9482,35100.0
2014-01-28 09:45:00,66.14,66.16,66.09,66.15,50200.0,41.9418,41.9545,41.9101,41.9482,50200.0
2014-01-28 09:50:00,66.15,66.22,66.14,66.19,49600.0,41.9482,41.9926,41.9418,41.9735,49600.0
2014-01-28 09:55:00,66.2,66.31,66.19,66.27,57700.0,41.9799,42.0496,41.9735,42.0243,57700.0
2014-01-28 10:00:00,66.33,66.37,66.31,66.36,63400.0,42.0623,42.0877,42.0496,42.0813,63400.0
2014-01-28 10:05:00,66.37,66.38,66.29,66.35,71500.0,42.0877,42.094,42.0369,42.075,71500.0
2014-01-28 10:10:00,66.35,66.36,66.27,66.27,31100.0,42.075,42.0813,42.0243,42.0243,31100.0
2014-01-28 10:15:00,66.27,66.34,66.26,66.34,48900.0,42.0243,42.0687,42.0179,42.0687,48900.0
2014-01-28 10:20:00,66.34,66.37,66.3,66.35,34500.0,42.0687,42.0877,42.0433,42.075,34500.0
2014-01-28 10:25:00,66.35,66.35,66.25,66.29,34200.0,42.075,42.075,42.0116,42.0369,34200.0
2014-01-28 10:30:00,66.28,66.31,66.23,66.31,61000.0,42.0306,42.0496,41.9989,42.0496,61000.0
2014-01-28 10:35:00,66.31,66.35,66.29,66.33,27400.0,42.0496,42.075,42.0369,42.0623,27400.0
2014-01-28 10:40:00,66.33,66.33,66.28,66.3,19500.0,42.0623,42.0623,42.0306,42.0433,19500.0
2014-01-28 10:45:00,66.29,66.32,66.26,66.3,21900.0,42.0369,42.056,42.0179,42.0433,21900.0
2014-01-28 10:50:00,66.31,66.35,66.27,66.34,33400.0,42.0496,42.075,42.0243,42.0687,33400.0
2014-01-28 10:55:00,66.34,66.36,66.32,66.35,28000.0,42.0687,42.0813,42.056,42.075,28000.0
2014-01-28 11:00:00,66.34,66.43,66.34,66.4,60100.0,42.0687,42.1257,42.0687,42.1067,60100.0
2014-01-28 11:05:00,66.4,66.41,66.33,66.35,19400.0,42.1067,42.113,42.0623,42.075,19400.0
2014-01-28 11:10:00,66.34,66.36,66.3,66.31,20000.0,42.0687,42.0813,42.0433,42.0496,20000.0
2014-01-28 11:15:00,66.31,66.31,66.22,66.24,23300.0,42.0496,42.0496,41.9926,42.0052,23300.0
2014-01-28 11:20:00,66.24,66.3,66.23,66.28,25500.0,42.0052,42.0433,41.9989,42.0306,25500.0
2014-01-28 11:25:00,66.29,66.29,66.24,66.26,18800.0,42.0369,42.0369,42.0052,42.0179,18800.0
2014-01-28 11:30:00,66.26,66.27,66.24,66.26,18300.0,42.0179,42.0243,42.0052,42.0179,18300.0
2014-01-28 11:35:00,66.26,66.26,66.15,66.19,59300.0,42.0179,42.0179,41.9482,41.9735,59300.0
2014-01-28 11:40:00,66.19,66.2,66.16,66.18,17900.0,41.9735,41.9799,41.9545,41.9672,17900.0
2014-01-28 11:45:00,66.17,66.17,66.11,66.11,26700.0,41.9608,41.9608,41.9228,41.9228,26700.0
2014-01-28 11:50:00,66.12,66.19,66.12,66.19,19300.0,41.9291,41.9735,41.9291,41.9735,19300.0
2014-01-28 11:55:00,66.18,66.21,66.17,66.17,15800.0,41.9672,41.9862,41.9608,41.9608,15800.0
2014-01-28 12:00:00,66.17,66.23,66.14,66.22,35900.0,41.9608,41.9989,41.9418,41.9926,35900.0
2014-01-28 12:05:00,66.22,66.32,66.22,66.31,15500.0,41.9926,42.056,41.9926,42.0496,15500.0
2014-01-28 12:10:00,66.31,66.31,66.26,66.26,12300.0,42.0496,42.0496,42.0179,42.0179,12300.0
2014-01-28 12:15:00,66.28,66.29,66.25,66.28,11600.0,42.0306,42.0369,42.0116,42.0306,11600.0
2014-01-28 12:20:00,66.27,66.3,66.27,66.29,3300.0,42.0243,42.0433,42.0243,42.0369,3300.0
2014-01-28 12:25:00,66.31,66.32,66.27,66.31,14900.0,42.0496,42.056,42.0243,42.0496,14900.0
2014-01-28 12:30:00,66.32,66.41,66.32,66.41,29100.0,42.056,42.113,42.056,42.113,29100.0
2014-01-28 12:35:00,66.41,66.44,66.37,66.37,9200.0,42.113,42.1321,42.0877,42.0877,9200.0
2014-01-28 12:40:00,66.39,66.4,66.35,66.37,13700.0,42.1004,42.1067,42.075,42.0877,13700.0
2014-01-28 12:45:00,66.38,66.4,66.31,66.32,19600.0,42.094,42.1067,42.0496,42.056,19600.0
2014-01-28 12:50:00,66.34,66.34,66.24,66.26,14000.0,42.0687,42.0687,42.0052,42.0179,14000.0
2014-01-28 12:55:00,66.27,66.29,66.25,66.29,25700.0,42.0243,42.0369,42.0116,42.0369,25700.0
2014-01-28 13:00:00,66.31,66.33,66.28,66.29,9400.0,42.0496,42.0623,42.0306,42.0369,9400.0
2014-01-28 13:05:00,66.29,66.29,66.25,66.28,13800.0,42.0369,42.0369,42.0116,42.0306,13800.0
2014-01-28 13:10:00,66.28,66.34,66.28,66.34,22700.0,42.0306,42.0687,42.0306,42.0687,22700.0
2014-01-28 13:15:00,66.34,66.34,66.32,66.34,11800.0,42.0687,42.0687,42.056,42.0687,11800.0
2014-01-28 13:20:00,66.35,66.35,66.33,66.35,15400.0,42.075,42.075,42.0623,42.075,15400.0
2014-01-28 13:25:00,66.35,66.38,66.34,66.34,15600.0,42.075,42.094,42.0687,42.0687,15600.0
2014-01-28 13:30:00,66.35,66.37,66.34,66.35,16500.0,42.075,42.0877,42.0687,42.075,16500.0
2014-01-28 13:35:00,66.36,66.37,66.32,66.33,12100.0,42.0813,42.0877,42.056,42.0623,12100.0
2014-01-28 13:40:00,66.34,66.39,66.34,66.39,39800.0,42.0687,42.1004,42.0687,42.1004,39800.0
2014-01-28 13:45:00,66.38,66.42,66.36,66.38,50900.0,42.094,42.1194,42.0813,42.094,50900.0
2014-01-28 13:50:00,66.37,66.38,66.34,66.35,9400.0,42.0877,42.094,42.0687,42.075,9400.0
2014-01-28 13:55:00,66.34,66.37,66.33,66.35,21800.0,42.0687,42.0877,42.0623,42.075,21800.0
2014-01-28 14:00:00,66.35,66.35,66.31,66.34,15200.0,42.075,42.075,42.0496,42.0687,15200.0
2014-01-28 14:05:00,66.34,66.36,66.34,66.36,15800.0,42.0687,42.0813,42.0687,42.0813,15800.0
2014-01-28 14:10:00,66.35,66.36,66.32,66.33,12300.0,42.075,42.0813,42.056,42.0623,12300.0
2014-01-28 14:15:00,66.32,66.33,66.29,66.3,18700.0,42.056,42.0623,42.0369,42.0433,18700.0
2014-01-28 14:20:00,66.3,66.32,66.29,66.31,26700.0,42.0433,42.056,42.0369,42.0496,26700.0
2014-01-28 14:25:00,66.31,66.32,66.28,66.29,18300.0,42.0496,42.056,42.0306,42.0369,18300.0
2014-01-28 14:30:00,66.29,66.33,66.29,66.33,21400.0,42.0369,42.0623,42.0369,42.0623,21400.0
2014-01-28 14:35:00,66.32,66.36,66.32,66.35,11800.0,42.056,42.0813,42.056,42.075,11800.0
2014-01-28 14:40:00,66.36,66.36,66.29,66.31,15700.0,42.0813,42.0813,42.0369,42.0496,15700.0
2014-01-28 14:45:00,66.3,66.33,66.3,66.32,28700.0,42.0433,42.0623,42.0433,42.056,28700.0
2014-01-28 14:50:00,66.32,66.37,66.32,66.36,28200.0,42.056,42.0877,42.056,42.0813,28200.0
2014-01-28 14:55:00,66.37,66.38,66.34,66.38,12600.0,42.0877,42.094,42.0687,42.094,12600.0
2014-01-28 15:00:00,66.38,66.39,66.33,66.33,12600.0,42.094,42.1004,42.0623,42.0623,12600.0
2014-01-28 15:05:00,66.34,66.36,66.34,66.36,12200.0,42.0687,42.0813,42.0687,42.0813,12200.0
2014-01-28 15:10:00,66.37,66.37,66.35,66.36,7400.0,42.0877,42.0877,42.075,42.0813,7400.0
2014-01-28 15:15:00,66.36,66.37,66.34,66.34,18300.0,42.0813,42.0877,42.0687,42.0687,18300.0
2014-01-28 15:20:00,66.34,66.36,66.33,66.35,18600.0,42.0687,42.0813,42.0623,42.075,18600.0
2014-01-28 15:25:00,66.35,66.37,66.35,66.35,13900.0,42.075,42.0877,42.075,42.075,13900.0
2014-01-28 15:30:00,66.35,66.4,66.34,66.4,45200.0,42.075,42.1067,42.0687,42.1067,45200.0
2014-01-28 15:35:00,66.4,66.43,66.39,66.42,24300.0,42.1067,42.1257,42.1004,42.1194,24300.0
2014-01-28 15:40:00,66.42,66.43,66.39,66.4,27900.0,42.1194,42.1257,42.1004,42.1067,27900.0
2014-01-28 15:45:00,66.4,66.4,66.36,66.36,35200.0,42.1067,42.1067,42.0813,42.0813,35200.0
2014-01-28 15:50:00,66.37,66.37,66.29,66.3,40100.0,42.0877,42.0877,42.0369,42.0433,40100.0
2014-01-28 15:55:00,66.3,66.36,66.29,66.32,116600.0,42.0433,42.0813,42.0369,42.056,116600.0
2014-01-29 09:30:00,65.99,66.14,65.88,65.93,67500.0,41.8467,41.9418,41.7769,41.8087,67500.0
2014-01-29 09:35:00,65.97,66.25,65.92,66.25,31500.0,41.834,42.0116,41.8023,42.0116,31500.0
2014-01-29 09:40:00,66.29,66.29,66.11,66.23,21600.0,42.0369,42.0369,41.9228,41.9989,21600.0
2014-01-29 09:45:00,66.23,66.26,66.06,66.17,56700.0,41.9989,42.0179,41.8911,41.9608,56700.0
2014-01-29 09:50:00,66.17,66.17,66.09,66.11,43300.0,41.9608,41.9608,41.9101,41.9228,43300.0
2014-01-29 09:55:00,66.09,66.09,65.97,65.98,26200.0,41.9101,41.9101,41.834,41.8404,26200.0
2014-01-29 10:00:00,65.98,66.04,65.97,65.97,30600.0,41.8404,41.8784,41.834,41.834,30600.0
2014-01-29 10:05:00,65.98,66.01,65.95,65.98,42000.0,41.8404,41.8594,41.8213,41.8404,42000.0
2014-01-29 10:10:00,65.99,66.0,65.88,65.91,32600.0,41.8467,41.853,41.7769,41.796,32600.0
2014-01-29 10:15:00,65.91,65.93,65.83,65.86,22000.0,41.796,41.8087,41.7452,41.7643,22000.0
2014-01-29 10:20:00,65.85,65.88,65.76,65.82,23600.0,41.7579,41.7769,41.7009,41.7389,23600.0
2014-01-29 10:25:00,65.83,65.86,65.72,65.77,34700.0,41.7452,41.7643,41.6755,41.7072,34700.0
2014-01-29 10:30:00,65.76,65.88,65.76,65.81,20500.0,41.7009,41.7769,41.7009,41.7326,20500.0
2014-01-29 10:35:00,65.82,65.83,65.74,65.82,25800.0,41.7389,41.7452,41.6882,41.7389,25800.0
2014-01-29 10:40:00,65.83,65.9,65.78,65.9,9900.0,41.7452,41.7896,41.7135,41.7896,9900.0
2014-01-29 10:45:00,65.91,65.92,65.79,65.83,15700.0,41.796,41.8023,41.7199,41.7452,15700.0
2014-01-29 10:50:00,65.83,65.91,65.82,65.9,19600.0,41.7452,41.796,41.7389,41.7896,19600.0
2014-01-29 10:55:00,65.9,65.9,65.81,65.82,22900.0,41.7896,41.7896,41.7326,41.7389,22900.0
2014-01-29 11:00:00,65.82,65.88,65.82,65.87,31900.0,41.7389,41.7769,41.7389,41.7706,31900.0
2014-01-29 11:05:00,65.87,65.92,65.86,65.9,17100.0,41.7706,41.8023,41.7643,41.7896,17100.0
2014-01-29 11:10:00,65.89,65.91,65.87,65.9,12100.0,41.7833,41.796,41.7706,41.7896,12100.0
2014-01-29 11:15:00,65.91,65.93,65.85,65.87,33700.0,41.796,41.8087,41.7579,41.7706,33700.0
2014-01-29 11:20:00,65.88,65.96,65.88,65.96,34800.0,41.7769,41.8277,41.7769,41.8277,34800.0
2014-01-29 11:25:00,65.95,65.99,65.92,65.96,24400.0,41.8213,41.8467,41.8023,41.8277,24400.0
2014-01-29 11:30:00,65.96,65.97,65.94,65.94,22200.0,41.8277,41.834,41.815,41.815,22200.0
2014-01-29 11:35:00,65.95,65.96,65.92,65.93,15500.0,41.8213,41.8277,41.8023,41.8087,15500.0
2014-01-29 11:40:00,65.92,65.94,65.89,65.9,36300.0,41.8023,41.815,41.7833,41.7896,36300.0
2014-01-29 11:45:00,65.91,65.93,65.88,65.92,20500.0,41.796,41.8087,41.7769,41.8023,20500.0
2014-01-29 11:50:00,65.91,65.94,65.9,65.91,20100.0,41.796,41.815,41.7896,41.796,20100.0
2014-01-29 11:55:00,65.92,65.94,65.91,65.93,23200.0,41.8023,41.815,41.796,41.8087,23200.0
2014-01-29 12:00:00,65.93,65.97,65.93,65.96,23200.0,41.8087,41.834,41.8087,41.8277,23200.0
2014-01-29 12:05:00,65.95,65.95,65.88,65.88,16100.0,41.8213,41.8213,41.7769,41.7769,16100.0
2014-01-29 12:10:00,65.88,65.9,65.84,65.85,14800.0,41.7769,41.7896,41.7516,41.7579,14800.0
2014-01-29 12:15:00,65.86,65.86,65.83,65.84,10500.0,41.7643,41.7643,41.7452,41.7516,10500.0
2014-01-29 12:20:00,65.83,65.89,65.83,65.85,8200.0,41.7452,41.7833,41.7452,41.7579,8200.0
2014-01-29 12:25:00,65.85,65.85,65.78,65.78,13000.0,41.7579,41.7579,41.7135,41.7135,13000.0
2014-01-29 12:30:00,65.78,65.79,65.75,65.76,14800.0,41.7135,41.7199,41.6945,41.7009,14800.0
2014-01-29 12:35:00,65.75,65.76,65.69,65.71,27000.0,41.6945,41.7009,41.6565,41.6691,27000.0
2014-01-29 12:40:00,65.71,65.76,65.71,65.75,15000.0,41.6691,41.7009,41.6691,41.6945,15000.0
2014-01-29 12:45:00,65.74,65.79,65.74,65.78,13100.0,41.6882,41.7199,41.6882,41.7135,13100.0
2014-01-29 12:50:00,65.79,65.81,65.78,65.79,30400.0,41.7199,41.7326,41.7135,41.7199,30400.0
2014-01-29 12:55:00,65.8,65.81,65.79,65.8,32400.0,41.7262,41.7326,41.7199,41.7262,32400.0
2014-01-29 13:00:00,65.79,65.8,65.72,65.72,26400.0,41.7199,41.7262,41.6755,41.6755,26400.0
2014-01-29 13:05:00,65.71,65.75,65.69,65.75,11700.0,41.6691,41.6945,41.6565,41.6945,11700.0
2014-01-29 13:10:00,65.74,65.78,65.69,65.77,21300.0,41.6882,41.7135,41.6565,41.7072,21300.0
2014-01-29 13:15:00,65.77,65.77,65.73,65.73,6900.0,41.7072,41.7072,41.6818,41.6818,6900.0
2014-01-29 13:20:00,65.73,65.78,65.73,65.78,8700.0,41.6818,41.7135,41.6818,41.7135,8700.0
2014-01-29 13:25:00,65.77,65.79,65.76,65.78,12800.0,41.7072,41.7199,41.7009,41.7135,12800.0
2014-01-29 13:30:00,65.79,65.84,65.78,65.84,9200.0,41.7199,41.7516,41.7135,41.7516,9200.0
2014-01-29 13:35:00,65.84,65.87,65.83,65.86,19100.0,41.7516,41.7706,41.7452,41.7643,19100.0
2014-01-29 13:40:00,65.86,65.88,65.82,65.83,30100.0,41.7643,41.7769,41.7389,41.7452,30100.0
2014-01-29 13:45:00,65.84,65.84,65.82,65.84,23200.0,41.7516,41.7516,41.7389,41.7516,23200.0
2014-01-29 13:50:00,65.84,65.89,65.83,65.88,97600.0,41.7516,41.7833,41.7452,41.7769,97600.0
2014-01-29 13:55:00,65.89,65.91,65.83,65.83,27600.0,41.7833,41.796,41.7452,41.7452,27600.0
2014-01-29 14:00:00,65.85,65.91,65.72,65.83,20100.0,41.7579,41.796,41.6755,41.7452,20100.0
2014-01-29 14:05:00,65.81,65.87,65.67,65.82,24200.0,41.7326,41.7706,41.6438,41.7389,24200.0
2014-01-29 14:10:00,65.8,65.82,65.7,65.79,60800.0,41.7262,41.7389,41.6628,41.7199,60800.0
2014-01-29 14:15:00,65.79,65.79,65.63,65.68,48600.0,41.7199,41.7199,41.6184,41.6501,48600.0
2014-01-29 14:20:00,65.67,65.79,65.67,65.79,28900.0,41.6438,41.7199,41.6438,41.7199,28900.0
2014-01-29 14:25:00,65.78,65.97,65.76,65.95,40300.0,41.7135,41.834,41.7009,41.8213,40300.0
2014-01-29 14:30:00,65.93,66.04,65.87,66.02,29000.0,41.8087,41.8784,41.7706,41.8657,29000.0
2014-01-29 14:35:00,66.03,66.03,65.94,66.0,23200.0,41.8721,41.8721,41.815,41.853,23200.0
2014-01-29 14:40:00,66.02,66.1,66.02,66.08,30900.0,41.8657,41.9165,41.8657,41.9038,30900.0
2014-01-29 14:45:00,66.08,66.08,66.01,66.02,31000.0,41.9038,41.9038,41.8594,41.8657,31000.0
2014-01-29 14:50:00,66.02,66.05,65.93,65.93,18300.0,41.8657,41.8848,41.8087,41.8087,18300.0
2014-01-29 14:55:00,65.93,65.96,65.83,65.83,23300.0,41.8087,41.8277,41.7452,41.7452,23300.0
2014-01-29 15:00:00,65.84,65.87,65.8,65.85,33600.0,41.7516,41.7706,41.7262,41.7579,33600.0
2014-01-29 15:05:00,65.84,65.85,65.8,65.85,18600.0,41.7516,41.7579,41.7262,41.7579,18600.0
2014-01-29 15:10:00,65.85,65.85,65.76,65.78,31100.0,41.7579,41.7579,41.7009,41.7135,31100.0
2014-01-29 15:15:00,65.79,65.84,65.75,65.75,37400.0,41.7199,41.7516,41.6945,41.6945,37400.0
2014-01-29 15:20:00,65.74,65.85,65.74,65.85,29800.0,41.6882,41.7579,41.6882,41.7579,29800.0
2014-01-29 15:25:00,65.84,65.89,65.82,65.83,28900.0,41.7516,41.7833,41.7389,41.7452,28900.0
2014-01-29 15:30:00,65.83,65.85,65.77,65.78,79800.0,41.7452,41.7579,41.7072,41.7135,79800.0
2014-01-29 15:35:00,65.8,65.87,65.77,65.86,58100.0,41.7262,41.7706,41.7072,41.7643,58100.0
2014-01-29 15:40:00,65.85,65.9,65.81,65.88,64700.0,41.7579,41.7896,41.7326,41.7769,64700.0
2014-01-29 15:45:00,65.89,65.96,65.89,65.89,93900.0,41.7833,41.8277,41.7833,41.7833,93900.0
2014-01-29 15:50:00,65.9,65.95,65.86,65.95,72300.0,41.7896,41.8213,41.7643,41.8213,72300.0
2014-01-29 15:55:00,65.94,65.99,65.9,65.95,295700.0,41.815,41.8467,41.7896,41.8213,295700.0
2014-01-30 09:30:00,66.23,66.49,66.15,66.49,57700.0,41.9989,42.1638,41.9482,42.1638,57700.0
2014-01-30 09:35:00,66.49,66.62,66.42,66.53,54100.0,42.1638,42.2462,42.1194,42.1891,54100.0
2014-01-30 09:40:00,66.55,66.55,66.4,66.47,72400.0,42.2018,42.2018,42.1067,42.1511,72400.0
2014-01-30 09:45:00,66.48,66.57,66.44,66.48,48800.0,42.1574,42.2145,42.1321,42.1574,48800.0
2014-01-30 09:50:00,66.49,66.72,66.48,66.66,44300.0,42.1638,42.3096,42.1574,42.2716,44300.0
2014-01-30 09:55:00,66.65,66.68,66.61,66.64,19900.0,42.2652,42.2843,42.2399,42.2589,19900.0
2014-01-30 10:00:00,66.62,66.67,66.56,66.63,71000.0,42.2462,42.2779,42.2082,42.2526,71000.0
2014-01-30 10:05:00,66.63,66.65,66.59,66.62,97400.0,42.2526,42.2652,42.2272,42.2462,97400.0
2014-01-30 10:10:00,66.62,66.76,66.61,66.71,105200.0,42.2462,42.335,42.2399,42.3033,105200.0
2014-01-30 10:15:00,66.72,66.73,66.67,66.68,65100.0,42.3096,42.316,42.2779,42.2843,65100.0
2014-01-30 10:20:00,66.68,66.7,66.67,66.67,30600.0,42.2843,42.2969,42.2779,42.2779,30600.0
2014-01-30 10:25:00,66.67,66.71,66.65,66.67,40600.0,42.2779,42.3033,42.2652,42.2779,40600.0
2014-01-30 10:30:00,66.67,66.75,66.67,66.74,19900.0,42.2779,42.3286,42.2779,42.3223,19900.0
2014-01-30 10:35:00,66.75,66.83,66.75,66.82,38300.0,42.3286,42.3794,42.3286,42.373,38300.0
2014-01-30 10:40:00,66.82,66.85,66.74,66.77,23600.0,42.373,42.3921,42.3223,42.3413,23600.0
2014-01-30 10:45:00,66.78,66.78,66.68,66.7,23200.0,42.3477,42.3477,42.2843,42.2969,23200.0
2014-01-30 10:50:00,66.69,66.75,66.68,66.75,19000.0,42.2906,42.3286,42.2843,42.3286,19000.0
2014-01-30 10:55:00,66.75,66.79,66.69,66.71,75100.0,42.3286,42.354,42.2906,42.3033,75100.0
2014-01-30 11:00:00,66.7,66.74,66.68,66.72,34600.0,42.2969,42.3223,42.2843,42.3096,34600.0
2014-01-30 11:05:00,66.72,66.73,66.65,66.69,17200.0,42.3096,42.316,42.2652,42.2906,17200.0
2014-01-30 11:10:00,66.68,66.76,66.68,66.75,23300.0,42.2843,42.335,42.2843,42.3286,23300.0
2014-01-30 11:15:00,66.75,66.81,66.74,66.81,8400.0,42.3286,42.3667,42.3223,42.3667,8400.0
2014-01-30 11:20:00,66.8,66.89,66.79,66.87,16400.0,42.3604,42.4174,42.354,42.4047,16400.0
2014-01-30 11:25:00,66.87,66.88,66.81,66.82,19400.0,42.4047,42.4111,42.3667,42.373,19400.0
2014-01-30 11:30:00,66.83,66.89,66.82,66.89,15600.0,42.3794,42.4174,42.373,42.4174,15600.0
2014-01-30 11:35:00,66.88,66.93,66.88,66.92,19800.0,42.4111,42.4428,42.4111,42.4365,19800.0
2014-01-30 11:40:00,66.94,67.0,66.94,66.98,17900.0,42.4491,42.4872,42.4491,42.4745,17900.0
2014-01-30 11:45:00,66.98,67.04,66.95,67.03,128600.0,42.4745,42.5125,42.4555,42.5062,128600.0
2014-01-30 11:50:00,67.02,67.08,67.0,67.08,28300.0,42.4999,42.5379,42.4872,42.5379,28300.0
2014-01-30 11:55:00,67.08,67.12,67.06,67.08,19400.0,42.5379,42.5633,42.5252,42.5379,19400.0
2014-01-30 12:00:00,67.09,67.11,67.07,67.07,9600.0,42.5443,42.5569,42.5316,42.5316,9600.0
2014-01-30 12:05:00,67.08,67.11,67.07,67.08,17500.0,42.5379,42.5569,42.5316,42.5379,17500.0
2014-01-30 12:10:00,67.09,67.1,67.08,67.09,13300.0,42.5443,42.5506,42.5379,42.5443,13300.0
2014-01-30 12:15:00,67.08,67.09,67.04,67.05,17200.0,42.5379,42.5443,42.5125,42.5189,17200.0
2014-01-30 12:20:00,67.06,67.06,67.02,67.05,14800.0,42.5252,42.5252,42.4999,42.5189,14800.0
2014-01-30 12:25:00,67.05,67.06,67.02,67.04,15700.0,42.5189,42.5252,42.4999,42.5125,15700.0
2014-01-30 12:30:00,67.03,67.09,67.03,67.08,17800.0,42.5062,42.5443,42.5062,42.5379,17800.0
2014-01-30 12:35:00,67.09,67.11,67.09,67.1,7700.0,42.5443,42.5569,42.5443,42.5506,7700.0
2014-01-30 12:40:00,67.1,67.11,67.09,67.11,45000.0,42.5506,42.5569,42.5443,42.5569,45000.0
2014-01-30 12:45:00,67.11,67.19,67.11,67.19,12500.0,42.5569,42.6077,42.5569,42.6077,12500.0
2014-01-30 12:50:00,67.19,67.21,67.18,67.19,36300.0,42.6077,42.6204,42.6013,42.6077,36300.0
2014-01-30 12:55:00,67.19,67.2,67.13,67.13,21400.0,42.6077,42.614,42.5696,42.5696,21400.0
2014-01-30 13:00:00,67.14,67.17,67.12,67.12,27300.0,42.576,42.595,42.5633,42.5633,27300.0
2014-01-30 13:05:00,67.13,67.16,67.12,67.13,13900.0,42.5696,42.5886,42.5633,42.5696,13900.0
2014-01-30 13:10:00,67.13,67.13,67.07,67.07,28300.0,42.5696,42.5696,42.5316,42.5316,28300.0
2014-01-30 13:15:00,67.08,67.08,67.06,67.07,29200.0,42.5379,42.5379,42.5252,42.5316,29200.0
2014-01-30 13:20:00,67.08,67.13,67.07,67.07,14100.0,42.5379,42.5696,42.5316,42.5316,14100.0
2014-01-30 13:25:00,67.06,67.06,67.0,67.01,32000.0,42.5252,42.5252,42.4872,42.4935,32000.0
2014-01-30 13:30:00,67.02,67.06,67.02,67.05,14400.0,42.4999,42.5252,42.4999,42.5189,14400.0
2014-01-30 13:35:00,67.05,67.05,66.98,66.98,10000.0,42.5189,42.5189,42.4745,42.4745,10000.0
2014-01-30 13:40:00,66.98,67.01,66.96,67.0,10500.0,42.4745,42.4935,42.4618,42.4872,10500.0
2014-01-30 13:45:00,66.99,67.03,66.99,67.01,10200.0,42.4808,42.5062,42.4808,42.4935,10200.0
2014-01-30 13:50:00,67.01,67.02,66.97,66.98,8300.0,42.4935,42.4999,42.4682,42.4745,8300.0
2014-01-30 13:55:00,66.98,66.98,66.94,66.95,11900.0,42.4745,42.4745,42.4491,42.4555,11900.0
2014-01-30 14:00:00,66.95,66.96,66.86,66.88,27200.0,42.4555,42.4618,42.3984,42.4111,27200.0
2014-01-30 14:05:00,66.89,66.89,66.84,66.86,11000.0,42.4174,42.4174,42.3857,42.3984,11000.0
2014-01-30 14:10:00,66.86,66.88,66.81,66.81,17800.0,42.3984,42.4111,42.3667,42.3667,17800.0
2014-01-30 14:15:00,66.8,66.84,66.8,66.82,18800.0,42.3604,42.3857,42.3604,42.373,18800.0
2014-01-30 14:20:00,66.83,66.9,66.82,66.9,21300.0,42.3794,42.4238,42.373,42.4238,21300.0
2014-01-30 14:25:00,66.89,66.95,66.88,66.95,13700.0,42.4174,42.4555,42.4111,42.4555,13700.0
2014-01-30 14:30:00,66.95,67.0,66.94,66.94,19400.0,42.4555,42.4872,42.4491,42.4491,19400.0
2014-01-30 14:35:00,66.95,66.97,66.93,66.97,14800.0,42.4555,42.4682,42.4428,42.4682,14800.0
2014-01-30 14:40:00,66.97,67.02,66.95,66.98,22800.0,42.4682,42.4999,42.4555,42.4745,22800.0
2014-01-30 14:45:00,66.98,66.99,66.92,66.94,52300.0,42.4745,42.4808,42.4365,42.4491,52300.0
2014-01-30 14:50:00,66.95,67.01,66.94,66.99,15200.0,42.4555,42.4935,42.4491,42.4808,15200.0
2014-01-30 14:55:00,67.0,67.03,66.99,67.03,17100.0,42.4872,42.5062,42.4808,42.5062,17100.0
2014-01-30 15:00:00,67.04,67.15,67.04,67.14,34000.0,42.5125,42.5823,42.5125,42.576,34000.0
2014-01-30 15:05:00,67.14,67.15,67.09,67.09,15500.0,42.576,42.5823,42.5443,42.5443,15500.0
2014-01-30 15:10:00,67.09,67.13,67.09,67.13,34100.0,42.5443,42.5696,42.5443,42.5696,34100.0
2014-01-30 15:15:00,67.14,67.15,67.13,67.13,37900.0,42.576,42.5823,42.5696,42.5696,37900.0
2014-01-30 15:20:00,67.13,67.14,67.1,67.11,34500.0,42.5696,42.576,42.5506,42.5569,34500.0
2014-01-30 15:25:00,67.11,67.12,67.07,67.08,30500.0,42.5569,42.5633,42.5316,42.5379,30500.0
2014-01-30 15:30:00,67.07,67.07,67.0,67.0,28700.0,42.5316,42.5316,42.4872,42.4872,28700.0
2014-01-30 15:35:00,67.0,67.03,66.98,67.02,18200.0,42.4872,42.5062,42.4745,42.4999,18200.0
2014-01-30 15:40:00,67.02,67.06,67.02,67.03,35400.0,42.4999,42.5252,42.4999,42.5062,35400.0
2014-01-30 15:45:00,67.03,67.04,66.91,66.92,63400.0,42.5062,42.5125,42.4301,42.4365,63400.0
2014-01-30 15:50:00,66.92,66.97,66.92,66.95,58600.0,42.4365,42.4682,42.4365,42.4555,58600.0
2014-01-30 15:55:00,66.94,66.99,66.91,66.96,176800.0,42.4491,42.4808,42.4301,42.4618,176800.0
2014-01-31 09:30:00,66.43,66.53,66.22,66.47,89100.0,42.1257,42.1891,41.9926,42.1511,89100.0
2014-01-31 09:35:00,66.52,66.68,66.51,66.61,75900.0,42.1828,42.2843,42.1765,42.2399,75900.0
2014-01-31 09:40:00,66.62,66.66,66.48,66.66,18700.0,42.2462,42.2716,42.1574,42.2716,18700.0
2014-01-31 09:45:00,66.66,66.94,66.64,66.92,60000.0,42.2716,42.4491,42.2589,42.4365,60000.0
2014-01-31 09:50:00,66.92,66.93,66.79,66.9,27700.0,42.4365,42.4428,42.354,42.4238,27700.0
2014-01-31 09:55:00,66.9,66.95,66.88,66.89,94400.0,42.4238,42.4555,42.4111,42.4174,94400.0
2014-01-31 10:00:00,66.9,67.07,66.88,67.06,47300.0,42.4238,42.5316,42.4111,42.5252,47300.0
2014-01-31 10:05:00,67.07,67.27,67.03,67.2,60600.0,42.5316,42.6584,42.5062,42.614,60600.0
2014-01-31 10:10:00,67.21,67.35,67.18,67.33,45900.0,42.6204,42.7091,42.6013,42.6964,45900.0
2014-01-31 10:15:00,67.32,67.4,67.27,67.39,35700.0,42.6901,42.7408,42.6584,42.7345,35700.0
2014-01-31 10:20:00,67.38,67.38,67.3,67.34,34100.0,42.7282,42.7282,42.6774,42.7028,34100.0
2014-01-31 10:25:00,67.34,67.34,67.24,67.24,83500.0,42.7028,42.7028,42.6394,42.6394,83500.0
2014-01-31 10:30:00,67.24,67.28,67.23,67.26,42600.0,42.6394,42.6647,42.633,42.6521,42600.0
2014-01-31 10:35:00,67.27,67.28,67.23,67.24,37300.0,42.6584,42.6647,42.633,42.6394,37300.0
2014-01-31 10:40:00,67.25,67.27,67.21,67.24,42800.0,42.6457,42.6584,42.6204,42.6394,42800.0
2014-01-31 10:45:00,67.24,67.38,67.23,67.36,64000.0,42.6394,42.7282,42.633,42.7155,64000.0
2014-01-31 10:50:00,67.37,67.38,67.27,67.32,52500.0,42.7218,42.7282,42.6584,42.6901,52500.0
2014-01-31 10:55:00,67.31,67.39,67.3,67.32,39700.0,42.6838,42.7345,42.6774,42.6901,39700.0
2014-01-31 11:00:00,67.31,67.39,67.25,67.39,26700.0,42.6838,42.7345,42.6457,42.7345,26700.0
2014-01-31 11:05:00,67.38,67.48,67.38,67.48,52700.0,42.7282,42.7916,42.7282,42.7916,52700.0
2014-01-31 11:10:00,67.48,67.48,67.35,67.38,260200.0,42.7916,42.7916,42.7091,42.7282,260200.0
2014-01-31 11:15:00,67.38,67.43,67.33,67.34,57100.0,42.7282,42.7599,42.6964,42.7028,57100.0
2014-01-31 11:20:00,67.33,67.36,67.29,67.34,80600.0,42.6964,42.7155,42.6711,42.7028,80600.0
2014-01-31 11:25:00,67.33,67.4,67.33,67.39,42000.0,42.6964,42.7408,42.6964,42.7345,42000.0
2014-01-31 11:30:00,67.39,67.41,67.3,67.34,46400.0,42.7345,42.7472,42.6774,42.7028,46400.0
2014-01-31 11:35:00,67.34,67.34,67.24,67.27,29400.0,42.7028,42.7028,42.6394,42.6584,29400.0
2014-01-31 11:40:00,67.28,67.31,67.26,67.31,25300.0,42.6647,42.6838,42.6521,42.6838,25300.0
2014-01-31 11:45:00,67.32,67.35,67.27,67.29,29200.0,42.6901,42.7091,42.6584,42.6711,29200.0
2014-01-31 11:50:00,67.28,67.31,67.27,67.3,22000.0,42.6647,42.6838,42.6584,42.6774,22000.0
2014-01-31 11:55:00,67.3,67.35,67.29,67.34,31400.0,42.6774,42.7091,42.6711,42.7028,31400.0
2014-01-31 12:00:00,67.35,67.36,67.31,67.31,104600.0,42.7091,42.7155,42.6838,42.6838,104600.0
2014-01-31 12:05:00,67.32,67.38,67.31,67.37,54300.0,42.6901,42.7282,42.6838,42.7218,54300.0
2014-01-31 12:10:00,67.37,67.39,67.31,67.32,26400.0,42.7218,42.7345,42.6838,42.6901,26400.0
2014-01-31 12:15:00,67.32,67.32,67.3,67.3,11400.0,42.6901,42.6901,42.6774,42.6774,11400.0
2014-01-31 12:20:00,67.31,67.31,67.25,67.26,20300.0,42.6838,42.6838,42.6457,42.6521,20300.0
2014-01-31 12:25:00,67.27,67.33,67.27,67.33,19600.0,42.6584,42.6964,42.6584,42.6964,19600.0
2014-01-31 12:30:00,67.34,67.34,67.26,67.28,26000.0,42.7028,42.7028,42.6521,42.6647,26000.0
2014-01-31 12:35:00,67.29,67.32,67.25,67.32,25800.0,42.6711,42.6901,42.6457,42.6901,25800.0
2014-01-31 12:40:00,67.32,67.33,67.29,67.33,19200.0,42.6901,42.6964,42.6711,42.6964,19200.0
2014-01-31 12:45:00,67.33,67.41,67.33,67.38,25300.0,42.6964,42.7472,42.6964,42.7282,25300.0
2014-01-31 12:50:00,67.37,67.38,67.34,67.36,16500.0,42.7218,42.7282,42.7028,42.7155,16500.0
2014-01-31 12:55:00,67.35,67.37,67.3,67.31,13900.0,42.7091,42.7218,42.6774,42.6838,13900.0
2014-01-31 13:00:00,67.31,67.33,67.26,67.27,69600.0,42.6838,42.6964,42.6521,42.6584,69600.0
2014-01-31 13:05:00,67.27,67.31,67.27,67.29,357700.0,42.6584,42.6838,42.6584,42.6711,357700.0
2014-01-31 13:10:00,67.3,67.34,67.28,67.34,41100.0,42.6774,42.7028,42.6647,42.7028,41100.0
2014-01-31 13:15:00,67.34,67.36,67.29,67.29,70500.0,42.7028,42.7155,42.6711,42.6711,70500.0
2014-01-31 13:20:00,67.29,67.33,67.28,67.33,24500.0,42.6711,42.6964,42.6647,42.6964,24500.0
2014-01-31 13:25:00,67.33,67.34,67.33,67.33,13100.0,42.6964,42.7028,42.6964,42.6964,13100.0
2014-01-31 13:30:00,67.34,67.4,67.33,67.35,44900.0,42.7028,42.7408,42.6964,42.7091,44900.0
2014-01-31 13:35:00,67.35,67.41,67.35,67.41,33700.0,42.7091,42.7472,42.7091,42.7472,33700.0
2014-01-31 13:40:00,67.4,67.47,67.4,67.46,40200.0,42.7408,42.7852,42.7408,42.7789,40200.0
2014-01-31 13:45:00,67.45,67.5,67.43,67.48,32600.0,42.7725,42.8043,42.7599,42.7916,32600.0
2014-01-31 13:50:00,67.48,67.54,67.47,67.54,27100.0,42.7916,42.8296,42.7852,42.8296,27100.0
2014-01-31 13:55:00,67.54,67.55,67.51,67.55,53900.0,42.8296,42.836,42.8106,42.836,53900.0
2014-01-31 14:00:00,67.56,67.61,67.53,67.58,77300.0,42.8423,42.874,42.8233,42.855,77300.0
2014-01-31 14:05:00,67.58,67.59,67.54,67.58,72600.0,42.855,42.8613,42.8296,42.855,72600.0
2014-01-31 14:10:00,67.58,67.58,67.55,67.58,78900.0,42.855,42.855,42.836,42.855,78900.0
2014-01-31 14:15:00,67.57,67.59,67.54,67.56,49500.0,42.8486,42.8613,42.8296,42.8423,49500.0
2014-01-31 14:20:00,67.55,67.58,67.54,67.57,44600.0,42.836,42.855,42.8296,42.8486,44600.0
2014-01-31 14:25:00,67.58,67.6,67.56,67.59,53400.0,42.855,42.8677,42.8423,42.8613,53400.0
2014-01-31 14:30:00,67.59,67.6,67.56,67.56,43700.0,42.8613,42.8677,42.8423,42.8423,43700.0
2014-01-31 14:35:00,67.57,67.62,67.56,67.62,35500.0,42.8486,42.8803,42.8423,42.8803,35500.0
2014-01-31 14:40:00,67.62,67.62,67.58,67.61,39200.0,42.8803,42.8803,42.855,42.874,39200.0
2014-01-31 14:45:00,67.61,67.62,67.59,67.6,73800.0,42.874,42.8803,42.8613,42.8677,73800.0
2014-01-31 14:50:00,67.6,67.61,67.46,67.46,82400.0,42.8677,42.874,42.7789,42.7789,82400.0
2014-01-31 14:55:00,67.46,67.52,67.45,67.52,88900.0,42.7789,42.8169,42.7725,42.8169,88900.0
2014-01-31 15:00:00,67.52,67.52,67.4,67.47,108400.0,42.8169,42.8169,42.7408,42.7852,108400.0
2014-01-31 15:05:00,67.48,67.48,67.37,67.38,66500.0,42.7916,42.7916,42.7218,42.7282,66500.0
2014-01-31 15:10:00,67.37,67.46,67.35,67.46,71400.0,42.7218,42.7789,42.7091,42.7789,71400.0
2014-01-31 15:15:00,67.46,67.51,67.41,67.41,85000.0,42.7789,42.8106,42.7472,42.7472,85000.0
2014-01-31 15:20:00,67.4,67.43,67.36,67.43,37800.0,42.7408,42.7599,42.7155,42.7599,37800.0
2014-01-31 15:25:00,67.43,67.44,67.4,67.4,48900.0,42.7599,42.7662,42.7408,42.7408,48900.0
2014-01-31 15:30:00,67.4,67.46,67.4,67.41,44600.0,42.7408,42.7789,42.7408,42.7472,44600.0
2014-01-31 15:35:00,67.41,67.43,67.37,67.37,56500.0,42.7472,42.7599,42.7218,42.7218,56500.0
2014-01-31 15:40:00,67.36,67.4,67.35,67.39,100100.0,42.7155,42.7408,42.7091,42.7345,100100.0
2014-01-31 15:45:00,67.38,67.38,67.27,67.33,112000.0,42.7282,42.7282,42.6584,42.6964,112000.0
2014-01-31 15:50:00,67.34,67.34,67.3,67.32,152800.0,42.7028,42.7028,42.6774,42.6901,152800.0
2014-01-31 15:55:00,67.31,67.33,67.21,67.31,297600.0,42.6838,42.6964,42.6204,42.6838,297600.0
2014-02-03 09:30:00,67.3,67.32,66.98,67.0,120500.0,42.6774,42.6901,42.4745,42.4872,120500.0
2014-02-03 09:35:00,67.01,67.08,66.94,67.03,108900.0,42.4935,42.5379,42.4491,42.5062,108900.0
2014-02-03 09:40:00,67.02,67.07,66.98,66.98,53300.0,42.4999,42.5316,42.4745,42.4745,53300.0
2014-02-03 09:45:00,66.98,66.98,66.8,66.81,82300.0,42.4745,42.4745,42.3604,42.3667,82300.0
2014-02-03 09:50:00,66.82,66.99,66.79,66.96,76600.0,42.373,42.4808,42.354,42.4618,76600.0
2014-02-03 09:55:00,66.98,67.07,66.96,67.06,27400.0,42.4745,42.5316,42.4618,42.5252,27400.0
2014-02-03 10:00:00,67.06,67.06,66.81,66.86,157000.0,42.5252,42.5252,42.3667,42.3984,157000.0
2014-02-03 10:05:00,66.87,67.0,66.85,66.96,93900.0,42.4047,42.4872,42.3921,42.4618,93900.0
2014-02-03 10:10:00,66.97,66.98,66.83,66.89,68400.0,42.4682,42.4745,42.3794,42.4174,68400.0
2014-02-03 10:15:00,66.87,66.88,66.74,66.75,40700.0,42.4047,42.4111,42.3223,42.3286,40700.0
2014-02-03 10:20:00,66.75,66.84,66.72,66.81,63000.0,42.3286,42.3857,42.3096,42.3667,63000.0
2014-02-03 10:25:00,66.8,66.9,66.8,66.85,55100.0,42.3604,42.4238,42.3604,42.3921,55100.0
2014-02-03 10:30:00,66.82,66.84,66.73,66.76,52600.0,42.373,42.3857,42.316,42.335,52600.0
2014-02-03 10:35:00,66.76,66.85,66.75,66.82,39300.0,42.335,42.3921,42.3286,42.373,39300.0
2014-02-03 10:40:00,66.84,66.85,66.71,66.74,45500.0,42.3857,42.3921,42.3033,42.3223,45500.0
2014-02-03 10:45:00,66.73,66.77,66.71,66.72,58800.0,42.316,42.3413,42.3033,42.3096,58800.0
2014-02-03 10:50:00,66.71,66.72,66.6,66.62,49100.0,42.3033,42.3096,42.2335,42.2462,49100.0
2014-02-03 10:55:00,66.59,66.63,66.59,66.61,50200.0,42.2272,42.2526,42.2272,42.2399,50200.0
2014-02-03 11:00:00,66.6,66.62,66.59,66.59,203300.0,42.2335,42.2462,42.2272,42.2272,203300.0
2014-02-03 11:05:00,66.59,66.61,66.57,66.59,172200.0,42.2272,42.2399,42.2145,42.2272,172200.0
2014-02-03 11:10:00,66.59,66.61,66.55,66.55,125500.0,42.2272,42.2399,42.2018,42.2018,125500.0
2014-02-03 11:15:00,66.56,66.56,66.51,66.51,84900.0,42.2082,42.2082,42.1765,42.1765,84900.0
2014-02-03 11:20:00,66.51,66.54,66.51,66.51,107900.0,42.1765,42.1955,42.1765,42.1765,107900.0
2014-02-03 11:25:00,66.51,66.52,66.5,66.5,59200.0,42.1765,42.1828,42.1701,42.1701,59200.0
2014-02-03 11:30:00,66.5,66.54,66.45,66.49,67500.0,42.1701,42.1955,42.1384,42.1638,67500.0
2014-02-03 11:35:00,66.49,66.52,66.45,66.52,168000.0,42.1638,42.1828,42.1384,42.1828,168000.0
2014-02-03 11:40:00,66.52,66.52,66.44,66.44,55400.0,42.1828,42.1828,42.1321,42.1321,55400.0
2014-02-03 11:45:00,66.43,66.43,66.33,66.35,56900.0,42.1257,42.1257,42.0623,42.075,56900.0
2014-02-03 11:50:00,66.34,66.36,66.3,66.36,35400.0,42.0687,42.0813,42.0433,42.0813,35400.0
2014-02-03 11:55:00,66.36,66.36,66.21,66.23,42400.0,42.0813,42.0813,41.9862,41.9989,42400.0
2014-02-03 12:00:00,66.23,66.25,66.18,66.19,39200.0,41.9989,42.0116,41.9672,41.9735,39200.0
2014-02-03 12:05:00,66.18,66.32,66.16,66.32,49700.0,41.9672,42.056,41.9545,42.056,49700.0
2014-02-03 12:10:00,66.33,66.43,66.26,66.43,85900.0,42.0623,42.1257,42.0179,42.1257,85900.0
2014-02-03 12:15:00,66.43,66.47,66.31,66.33,22900.0,42.1257,42.1511,42.0496,42.0623,22900.0
2014-02-03 12:20:00,66.33,66.37,66.22,66.36,50800.0,42.0623,42.0877,41.9926,42.0813,50800.0
2014-02-03 12:25:00,66.35,66.42,66.31,66.4,67300.0,42.075,42.1194,42.0496,42.1067,67300.0
2014-02-03 12:30:00,66.41,66.44,66.4,66.41,16300.0,42.113,42.1321,42.1067,42.113,16300.0
2014-02-03 12:35:00,66.41,66.43,66.33,66.35,22800.0,42.113,42.1257,42.0623,42.075,22800.0
2014-02-03 12:40:00,66.35,66.4,66.34,66.37,18100.0,42.075,42.1067,42.0687,42.0877,18100.0
2014-02-03 12:45:00,66.38,66.4,66.36,66.39,17900.0,42.094,42.1067,42.0813,42.1004,17900.0
2014-02-03 12:50:00,66.38,66.4,66.33,66.39,51100.0,42.094,42.1067,42.0623,42.1004,51100.0
2014-02-03 12:55:00,66.39,66.39,66.29,66.29,26800.0,42.1004,42.1004,42.0369,42.0369,26800.0
2014-02-03 13:00:00,66.3,66.33,66.24,66.25,20000.0,42.0433,42.0623,42.0052,42.0116,20000.0
2014-02-03 13:05:00,66.25,66.33,66.23,66.31,45400.0,42.0116,42.0623,41.9989,42.0496,45400.0
2014-02-03 13:10:00,66.3,66.32,66.27,66.3,22600.0,42.0433,42.056,42.0243,42.0433,22600.0
2014-02-03 13:15:00,66.29,66.29,66.18,66.19,23800.0,42.0369,42.0369,41.9672,41.9735,23800.0
2014-02-03 13:20:00,66.19,66.26,66.17,66.18,29700.0,41.9735,42.0179,41.9608,41.9672,29700.0
2014-02-03 13:25:00,66.18,66.19,66.11,66.14,33900.0,41.9672,41.9735,41.9228,41.9418,33900.0
2014-02-03 13:30:00,66.13,66.18,66.1,66.15,38300.0,41.9355,41.9672,41.9165,41.9482,38300.0
2014-02-03 13:35:00,66.13,66.16,66.09,66.09,34600.0,41.9355,41.9545,41.9101,41.9101,34600.0
2014-02-03 13:40:00,66.09,66.15,66.04,66.11,24400.0,41.9101,41.9482,41.8784,41.9228,24400.0
2014-02-03 13:45:00,66.09,66.09,65.99,66.05,33300.0,41.9101,41.9101,41.8467,41.8848,33300.0
2014-02-03 13:50:00,66.04,66.12,66.02,66.09,20300.0,41.8784,41.9291,41.8657,41.9101,20300.0
2014-02-03 13:55:00,66.09,66.16,66.06,66.07,21900.0,41.9101,41.9545,41.8911,41.8974,21900.0
2014-02-03 14:00:00,66.06,66.1,66.04,66.08,33200.0,41.8911,41.9165,41.8784,41.9038,33200.0
2014-02-03 14:05:00,66.09,66.23,66.08,66.17,45700.0,41.9101,41.9989,41.9038,41.9608,45700.0
2014-02-03 14:10:00,66.18,66.23,66.17,66.23,64500.0,41.9672,41.9989,41.9608,41.9989,64500.0
2014-02-03 14:15:00,66.22,66.32,66.21,66.31,40700.0,41.9926,42.056,41.9862,42.0496,40700.0
2014-02-03 14:20:00,66.33,66.33,66.25,66.26,59800.0,42.0623,42.0623,42.0116,42.0179,59800.0
2014-02-03 14:25:00,66.27,66.33,66.24,66.31,41200.0,42.0243,42.0623,42.0052,42.0496,41200.0
2014-02-03 14:30:00,66.31,66.31,66.23,66.23,39000.0,42.0496,42.0496,41.9989,41.9989,39000.0
2014-02-03 14:35:00,66.24,66.27,66.15,66.2,41400.0,42.0052,42.0243,41.9482,41.9799,41400.0
2014-02-03 14:40:00,66.19,66.24,66.16,66.2,32300.0,41.9735,42.0052,41.9545,41.9799,32300.0
2014-02-03 14:45:00,66.19,66.24,66.16,66.19,43800.0,41.9735,42.0052,41.9545,41.9735,43800.0
2014-02-03 14:50:00,66.2,66.2,66.1,66.12,42100.0,41.9799,41.9799,41.9165,41.9291,42100.0
2014-02-03 14:55:00,66.12,66.16,66.09,66.1,29300.0,41.9291,41.9545,41.9101,41.9165,29300.0
2014-02-03 15:00:00,66.09,66.18,66.07,66.17,44900.0,41.9101,41.9672,41.8974,41.9608,44900.0
2014-02-03 15:05:00,66.16,66.22,66.16,66.22,67500.0,41.9545,41.9926,41.9545,41.9926,67500.0
2014-02-03 15:10:00,66.22,66.24,66.15,66.21,44400.0,41.9926,42.0052,41.9482,41.9862,44400.0
2014-02-03 15:15:00,66.21,66.23,66.16,66.19,59800.0,41.9862,41.9989,41.9545,41.9735,59800.0
2014-02-03 15:20:00,66.2,66.21,66.09,66.13,211600.0,41.9799,41.9862,41.9101,41.9355,211600.0
2014-02-03 15:25:00,66.14,66.23,66.1,66.23,293800.0,41.9418,41.9989,41.9165,41.9989,293800.0
2014-02-03 15:30:00,66.24,66.27,66.19,66.2,131300.0,42.0052,42.0243,41.9735,41.9799,131300.0
2014-02-03 15:35:00,66.2,66.23,66.13,66.19,389700.0,41.9799,41.9989,41.9355,41.9735,389700.0
2014-02-03 15:40:00,66.19,66.19,66.14,66.15,287500.0,41.9735,41.9735,41.9418,41.9482,287500.0
2014-02-03 15:45:00,66.14,66.14,66.05,66.06,172500.0,41.9418,41.9418,41.8848,41.8911,172500.0
2014-02-03 15:50:00,66.06,66.2,66.04,66.2,453300.0,41.8911,41.9799,41.8784,41.9799,453300.0
2014-02-03 15:55:00,66.2,66.22,66.17,66.22,294500.0,41.9799,41.9926,41.9608,41.9926,294500.0
2014-02-04 09:30:00,66.32,66.51,66.13,66.13,72100.0,42.056,42.1765,41.9355,41.9355,72100.0
2014-02-04 09:35:00,66.14,66.28,66.06,66.25,87500.0,41.9418,42.0306,41.8911,42.0116,87500.0
2014-02-04 09:40:00,66.26,66.34,66.21,66.3,75100.0,42.0179,42.0687,41.9862,42.0433,75100.0
2014-02-04 09:45:00,66.29,66.41,66.29,66.4,72200.0,42.0369,42.113,42.0369,42.1067,72200.0
2014-02-04 09:50:00,66.4,66.55,66.39,66.51,107300.0,42.1067,42.2018,42.1004,42.1765,107300.0
2014-02-04 09:55:00,66.51,66.64,66.51,66.57,36800.0,42.1765,42.2589,42.1765,42.2145,36800.0
2014-02-04 10:00:00,66.58,66.63,66.54,66.56,62500.0,42.2208,42.2526,42.1955,42.2082,62500.0
2014-02-04 10:05:00,66.56,66.6,66.51,66.52,93700.0,42.2082,42.2335,42.1765,42.1828,93700.0
2014-02-04 10:10:00,66.52,66.55,66.49,66.53,77400.0,42.1828,42.2018,42.1638,42.1891,77400.0
2014-02-04 10:15:00,66.54,66.58,66.5,66.54,52200.0,42.1955,42.2208,42.1701,42.1955,52200.0
2014-02-04 10:20:00,66.53,66.56,66.47,66.52,42600.0,42.1891,42.2082,42.1511,42.1828,42600.0
2014-02-04 10:25:00,66.51,66.59,66.49,66.53,36600.0,42.1765,42.2272,42.1638,42.1891,36600.0
2014-02-04 10:30:00,66.53,66.67,66.53,66.67,35600.0,42.1891,42.2779,42.1891,42.2779,35600.0
2014-02-04 10:35:00,66.66,66.69,66.59,66.6,46500.0,42.2716,42.2906,42.2272,42.2335,46500.0
2014-02-04 10:40:00,66.6,66.64,66.57,66.62,23100.0,42.2335,42.2589,42.2145,42.2462,23100.0
2014-02-04 10:45:00,66.61,66.61,66.53,66.56,36900.0,42.2399,42.2399,42.1891,42.2082,36900.0
2014-02-04 10:50:00,66.55,66.57,66.51,66.51,24700.0,42.2018,42.2145,42.1765,42.1765,24700.0
2014-02-04 10:55:00,66.51,66.57,66.47,66.52,120000.0,42.1765,42.2145,42.1511,42.1828,120000.0
2014-02-04 11:00:00,66.52,66.67,66.51,66.61,71000.0,42.1828,42.2779,42.1765,42.2399,71000.0
2014-02-04 11:05:00,66.61,66.64,66.59,66.64,34500.0,42.2399,42.2589,42.2272,42.2589,34500.0
2014-02-04 11:10:00,66.63,66.65,66.6,66.64,34900.0,42.2526,42.2652,42.2335,42.2589,34900.0
2014-02-04 11:15:00,66.64,66.64,66.56,66.57,30900.0,42.2589,42.2589,42.2082,42.2145,30900.0
2014-02-04 11:20:00,66.56,66.58,66.52,66.57,51900.0,42.2082,42.2208,42.1828,42.2145,51900.0
2014-02-04 11:25:00,66.58,66.59,66.52,66.52,33100.0,42.2208,42.2272,42.1828,42.1828,33100.0
2014-02-04 11:30:00,66.53,66.55,66.52,66.53,15000.0,42.1891,42.2018,42.1828,42.1891,15000.0
2014-02-04 11:35:00,66.53,66.55,66.5,66.52,44100.0,42.1891,42.2018,42.1701,42.1828,44100.0
2014-02-04 11:40:00,66.52,66.6,66.51,66.6,117300.0,42.1828,42.2335,42.1765,42.2335,117300.0
2014-02-04 11:45:00,66.61,66.7,66.61,66.7,55300.0,42.2399,42.2969,42.2399,42.2969,55300.0
2014-02-04 11:50:00,66.71,66.73,66.69,66.72,15300.0,42.3033,42.316,42.2906,42.3096,15300.0
2014-02-04 11:55:00,66.73,66.86,66.72,66.86,21700.0,42.316,42.3984,42.3096,42.3984,21700.0
2014-02-04 12:00:00,66.87,67.01,66.87,67.01,130400.0,42.4047,42.4935,42.4047,42.4935,130400.0
2014-02-04 12:05:00,67.01,67.02,66.9,66.92,49000.0,42.4935,42.4999,42.4238,42.4365,49000.0
2014-02-04 12:10:00,66.91,66.97,66.9,66.97,41700.0,42.4301,42.4682,42.4238,42.4682,41700.0
2014-02-04 12:15:00,66.97,67.01,66.95,66.97,47300.0,42.4682,42.4935,42.4555,42.4682,47300.0
2014-02-04 12:20:00,66.97,67.06,66.96,67.06,33700.0,42.4682,42.5252,42.4618,42.5252,33700.0
2014-02-04 12:25:00,67.06,67.09,67.03,67.04,32000.0,42.5252,42.5443,42.5062,42.5125,32000.0
2014-02-04 12:30:00,67.05,67.08,67.04,67.07,13900.0,42.5189,42.5379,42.5125,42.5316,13900.0
2014-02-04 12:35:00,67.06,67.06,66.96,66.96,19400.0,42.5252,42.5252,42.4618,42.4618,19400.0
2014-02-04 12:40:00,66.96,67.0,66.95,66.99,9700.0,42.4618,42.4872,42.4555,42.4808,9700.0
2014-02-04 12:45:00,66.99,67.02,66.95,66.96,18400.0,42.4808,42.4999,42.4555,42.4618,18400.0
2014-02-04 12:50:00,66.97,66.99,66.95,66.98,19400.0,42.4682,42.4808,42.4555,42.4745,19400.0
2014-02-04 12:55:00,66.97,66.98,66.95,66.96,10100.0,42.4682,42.4745,42.4555,42.4618,10100.0
2014-02-04 13:00:00,66.96,66.98,66.94,66.98,13300.0,42.4618,42.4745,42.4491,42.4745,13300.0
2014-02-04 13:05:00,66.98,67.01,66.97,67.0,19400.0,42.4745,42.4935,42.4682,42.4872,19400.0
2014-02-04 13:10:00,66.99,67.0,66.9,66.9,29000.0,42.4808,42.4872,42.4238,42.4238,29000.0
2014-02-04 13:15:00,66.9,66.9,66.85,66.85,16100.0,42.4238,42.4238,42.3921,42.3921,16100.0
2014-02-04 13:20:00,66.85,66.85,66.79,66.82,42400.0,42.3921,42.3921,42.354,42.373,42400.0
2014-02-04 13:25:00,66.82,66.84,66.81,66.84,14800.0,42.373,42.3857,42.3667,42.3857,14800.0
2014-02-04 13:30:00,66.84,66.86,66.84,66.86,6300.0,42.3857,42.3984,42.3857,42.3984,6300.0
2014-02-04 13:35:00,66.86,66.87,66.8,66.84,33800.0,42.3984,42.4047,42.3604,42.3857,33800.0
2014-02-04 13:40:00,66.83,66.87,66.82,66.87,33000.0,42.3794,42.4047,42.373,42.4047,33000.0
2014-02-04 13:45:00,66.87,66.87,66.83,66.83,13100.0,42.4047,42.4047,42.3794,42.3794,13100.0
2014-02-04 13:50:00,66.84,66.86,66.75,66.77,35500.0,42.3857,42.3984,42.3286,42.3413,35500.0
2014-02-04 13:55:00,66.76,66.77,66.69,66.72,49300.0,42.335,42.3413,42.2906,42.3096,49300.0
2014-02-04 14:00:00,66.72,66.76,66.66,66.74,38200.0,42.3096,42.335,42.2716,42.3223,38200.0
2014-02-04 14:05:00,66.74,66.75,66.72,66.75,46800.0,42.3223,42.3286,42.3096,42.3286,46800.0
2014-02-04 14:10:00,66.75,66.86,66.73,66.84,62400.0,42.3286,42.3984,42.316,42.3857,62400.0
2014-02-04 14:15:00,66.84,66.84,66.79,66.79,26600.0,42.3857,42.3857,42.354,42.354,26600.0
2014-02-04 14:20:00,66.8,66.91,66.79,66.86,36600.0,42.3604,42.4301,42.354,42.3984,36600.0
2014-02-04 14:25:00,66.86,66.89,66.86,66.87,38600.0,42.3984,42.4174,42.3984,42.4047,38600.0
2014-02-04 14:30:00,66.87,66.9,66.85,66.86,145500.0,42.4047,42.4238,42.3921,42.3984,145500.0
2014-02-04 14:35:00,66.87,66.87,66.8,66.81,108600.0,42.4047,42.4047,42.3604,42.3667,108600.0
2014-02-04 14:40:00,66.81,66.88,66.81,66.85,57500.0,42.3667,42.4111,42.3667,42.3921,57500.0
2014-02-04 14:45:00,66.84,66.88,66.83,66.85,39300.0,42.3857,42.4111,42.3794,42.3921,39300.0
2014-02-04 14:50:00,66.85,66.89,66.82,66.89,36400.0,42.3921,42.4174,42.373,42.4174,36400.0
2014-02-04 14:55:00,66.88,66.93,66.88,66.92,93800.0,42.4111,42.4428,42.4111,42.4365,93800.0
2014-02-04 15:00:00,66.93,66.95,66.92,66.94,21900.0,42.4428,42.4555,42.4365,42.4491,21900.0
2014-02-04 15:05:00,66.93,66.98,66.91,66.98,31100.0,42.4428,42.4745,42.4301,42.4745,31100.0
2014-02-04 15:10:00,66.98,66.98,66.92,66.95,27700.0,42.4745,42.4745,42.4365,42.4555,27700.0
2014-02-04 15:15:00,66.96,66.97,66.94,66.95,25200.0,42.4618,42.4682,42.4491,42.4555,25200.0
2014-02-04 15:20:00,66.96,66.97,66.91,66.91,41400.0,42.4618,42.4682,42.4301,42.4301,41400.0
2014-02-04 15:25:00,66.91,66.92,66.78,66.8,45300.0,42.4301,42.4365,42.3477,42.3604,45300.0
2014-02-04 15:30:00,66.79,66.89,66.75,66.88,35200.0,42.354,42.4174,42.3286,42.4111,35200.0
2014-02-04 15:35:00,66.87,66.94,66.86,66.92,34400.0,42.4047,42.4491,42.3984,42.4365,34400.0
2014-02-04 15:40:00,66.92,66.95,66.87,66.93,44800.0,42.4365,42.4555,42.4047,42.4428,44800.0
2014-02-04 15:45:00,66.93,66.98,66.91,66.94,84900.0,42.4428,42.4745,42.4301,42.4491,84900.0
2014-02-04 15:50:00,66.94,67.02,66.92,67.01,51500.0,42.4491,42.4999,42.4365,42.4935,51500.0
2014-02-04 15:55:00,67.02,67.08,66.99,67.02,200100.0,42.4999,42.5379,42.4808,42.4999,200100.0
2014-02-05 09:30:00,66.6,66.9,66.6,66.67,61600.0,42.2335,42.4238,42.2335,42.2779,61600.0
2014-02-05 09:35:00,66.69,66.97,66.69,66.88,16500.0,42.2906,42.4682,42.2906,42.4111,16500.0
2014-02-05 09:40:00,66.87,67.01,66.84,66.97,238500.0,42.4047,42.4935,42.3857,42.4682,238500.0
2014-02-05 09:45:00,66.97,67.01,66.91,66.91,27800.0,42.4682,42.4935,42.4301,42.4301,27800.0
2014-02-05 09:50:00,66.92,66.95,66.89,66.94,19200.0,42.4365,42.4555,42.4174,42.4491,19200.0
2014-02-05 09:55:00,66.94,66.94,66.75,66.78,27100.0,42.4491,42.4491,42.3286,42.3477,27100.0
2014-02-05 10:00:00,66.78,66.96,66.78,66.93,47800.0,42.3477,42.4618,42.3477,42.4428,47800.0
2014-02-05 10:05:00,66.91,66.97,66.89,66.92,35100.0,42.4301,42.4682,42.4174,42.4365,35100.0
2014-02-05 10:10:00,66.92,66.94,66.81,66.85,30500.0,42.4365,42.4491,42.3667,42.3921,30500.0
2014-02-05 10:15:00,66.87,66.9,66.79,66.82,45400.0,42.4047,42.4238,42.354,42.373,45400.0
2014-02-05 10:20:00,66.82,66.84,66.64,66.64,33400.0,42.373,42.3857,42.2589,42.2589,33400.0
2014-02-05 10:25:00,66.65,66.75,66.64,66.7,50200.0,42.2652,42.3286,42.2589,42.2969,50200.0
2014-02-05 10:30:00,66.69,66.81,66.66,66.77,39000.0,42.2906,42.3667,42.2716,42.3413,39000.0
2014-02-05 10:35:00,66.79,66.82,66.71,66.71,21300.0,42.354,42.373,42.3033,42.3033,21300.0
2014-02-05 10:40:00,66.71,66.74,66.69,66.7,27900.0,42.3033,42.3223,42.2906,42.2969,27900.0
2014-02-05 10:45:00,66.72,66.72,66.59,66.66,35700.0,42.3096,42.3096,42.2272,42.2716,35700.0
2014-02-05 10:50:00,66.66,66.69,66.6,66.68,33200.0,42.2716,42.2906,42.2335,42.2843,33200.0
2014-02-05 10:55:00,66.65,66.73,66.65,66.69,12200.0,42.2652,42.316,42.2652,42.2906,12200.0
2014-02-05 11:00:00,66.67,66.68,66.62,66.62,26900.0,42.2779,42.2843,42.2462,42.2462,26900.0
2014-02-05 11:05:00,66.62,66.63,66.54,66.55,76100.0,42.2462,42.2526,42.1955,42.2018,76100.0
2014-02-05 11:10:00,66.54,66.67,66.53,66.66,27400.0,42.1955,42.2779,42.1891,42.2716,27400.0
2014-02-05 11:15:00,66.65,66.69,66.63,66.63,24800.0,42.2652,42.2906,42.2526,42.2526,24800.0
2014-02-05 11:20:00,66.63,66.66,66.63,66.64,15300.0,42.2526,42.2716,42.2526,42.2589,15300.0
2014-02-05 11:25:00,66.63,66.72,66.61,66.7,54600.0,42.2526,42.3096,42.2399,42.2969,54600.0
2014-02-05 11:30:00,66.7,66.75,66.7,66.73,64300.0,42.2969,42.3286,42.2969,42.316,64300.0
2014-02-05 11:35:00,66.74,66.74,66.7,66.72,14800.0,42.3223,42.3223,42.2969,42.3096,14800.0
2014-02-05 11:40:00,66.72,66.74,66.69,66.74,13600.0,42.3096,42.3223,42.2906,42.3223,13600.0
2014-02-05 11:45:00,66.75,66.85,66.74,66.81,11000.0,42.3286,42.3921,42.3223,42.3667,11000.0
2014-02-05 11:50:00,66.81,66.85,66.81,66.82,11900.0,42.3667,42.3921,42.3667,42.373,11900.0
2014-02-05 11:55:00,66.83,66.83,66.8,66.82,15100.0,42.3794,42.3794,42.3604,42.373,15100.0
2014-02-05 12:00:00,66.82,66.88,66.81,66.88,17500.0,42.373,42.4111,42.3667,42.4111,17500.0
2014-02-05 12:05:00,66.88,66.9,66.87,66.87,11700.0,42.4111,42.4238,42.4047,42.4047,11700.0
2014-02-05 12:10:00,66.87,66.88,66.84,66.88,22000.0,42.4047,42.4111,42.3857,42.4111,22000.0
2014-02-05 12:15:00,66.87,66.87,66.83,66.86,11900.0,42.4047,42.4047,42.3794,42.3984,11900.0
2014-02-05 12:20:00,66.87,66.88,66.84,66.86,12900.0,42.4047,42.4111,42.3857,42.3984,12900.0
2014-02-05 12:25:00,66.86,66.87,66.84,66.85,14500.0,42.3984,42.4047,42.3857,42.3921,14500.0
2014-02-05 12:30:00,66.84,66.85,66.81,66.82,8700.0,42.3857,42.3921,42.3667,42.373,8700.0
2014-02-05 12:35:00,66.82,66.83,66.8,66.8,7300.0,42.373,42.3794,42.3604,42.3604,7300.0
2014-02-05 12:40:00,66.8,66.84,66.8,66.83,8600.0,42.3604,42.3857,42.3604,42.3794,8600.0
2014-02-05 12:45:00,66.83,66.84,66.81,66.83,4700.0,42.3794,42.3857,42.3667,42.3794,4700.0
2014-02-05 12:50:00,66.84,66.84,66.81,66.83,7100.0,42.3857,42.3857,42.3667,42.3794,7100.0
2014-02-05 12:55:00,66.82,66.88,66.81,66.87,13100.0,42.373,42.4111,42.3667,42.4047,13100.0
2014-02-05 13:00:00,66.88,66.93,66.88,66.92,15400.0,42.4111,42.4428,42.4111,42.4365,15400.0
2014-02-05 13:05:00,66.92,66.95,66.92,66.95,19300.0,42.4365,42.4555,42.4365,42.4555,19300.0
2014-02-05 13:10:00,66.96,66.98,66.94,66.98,15300.0,42.4618,42.4745,42.4491,42.4745,15300.0
2014-02-05 13:15:00,66.98,66.98,66.93,66.93,89200.0,42.4745,42.4745,42.4428,42.4428,89200.0
2014-02-05 13:20:00,66.93,66.93,66.88,66.88,54900.0,42.4428,42.4428,42.4111,42.4111,54900.0
2014-02-05 13:25:00,66.89,66.89,66.8,66.83,22000.0,42.4174,42.4174,42.3604,42.3794,22000.0
2014-02-05 13:30:00,66.81,66.85,66.81,66.82,10700.0,42.3667,42.3921,42.3667,42.373,10700.0
2014-02-05 13:35:00,66.83,66.84,66.81,66.83,10100.0,42.3794,42.3857,42.3667,42.3794,10100.0
2014-02-05 13:40:00,66.83,66.87,66.8,66.81,18700.0,42.3794,42.4047,42.3604,42.3667,18700.0
2014-02-05 13:45:00,66.82,66.82,66.78,66.79,20200.0,42.373,42.373,42.3477,42.354,20200.0
2014-02-05 13:50:00,66.79,66.83,66.78,66.79,10600.0,42.354,42.3794,42.3477,42.354,10600.0
2014-02-05 13:55:00,66.78,66.79,66.76,66.76,14700.0,42.3477,42.354,42.335,42.335,14700.0
2014-02-05 14:00:00,66.76,66.79,66.74,66.78,18300.0,42.335,42.354,42.3223,42.3477,18300.0
2014-02-05 14:05:00,66.78,66.78,66.7,66.7,28100.0,42.3477,42.3477,42.2969,42.2969,28100.0
2014-02-05 14:10:00,66.7,66.73,66.66,66.69,14800.0,42.2969,42.316,42.2716,42.2906,14800.0
2014-02-05 14:15:00,66.69,66.69,66.62,66.63,12700.0,42.2906,42.2906,42.2462,42.2526,12700.0
2014-02-05 14:20:00,66.63,66.64,66.61,66.63,24400.0,42.2526,42.2589,42.2399,42.2526,24400.0
2014-02-05 14:25:00,66.64,66.67,66.61,66.65,19000.0,42.2589,42.2779,42.2399,42.2652,19000.0
2014-02-05 14:30:00,66.66,66.7,66.65,66.67,22600.0,42.2716,42.2969,42.2652,42.2779,22600.0
2014-02-05 14:35:00,66.67,66.67,66.6,66.61,29300.0,42.2779,42.2779,42.2335,42.2399,29300.0
2014-02-05 14:40:00,66.62,66.65,66.61,66.64,11300.0,42.2462,42.2652,42.2399,42.2589,11300.0
2014-02-05 14:45:00,66.64,66.66,66.62,66.64,15100.0,42.2589,42.2716,42.2462,42.2589,15100.0
2014-02-05 14:50:00,66.64,66.66,66.59,66.62,15500.0,42.2589,42.2716,42.2272,42.2462,15500.0
2014-02-05 14:55:00,66.62,66.62,66.57,66.59,72700.0,42.2462,42.2462,42.2145,42.2272,72700.0
2014-02-05 15:00:00,66.59,66.65,66.59,66.63,38900.0,42.2272,42.2652,42.2272,42.2526,38900.0
2014-02-05 15:05:00,66.63,66.71,66.62,66.71,12800.0,42.2526,42.3033,42.2462,42.3033,12800.0
2014-02-05 15:10:00,66.71,66.77,66.7,66.75,64400.0,42.3033,42.3413,42.2969,42.3286,64400.0
2014-02-05 15:15:00,66.75,66.76,66.7,66.74,27300.0,42.3286,42.335,42.2969,42.3223,27300.0
2014-02-05 15:20:00,66.75,66.76,66.72,66.73,13600.0,42.3286,42.335,42.3096,42.316,13600.0
2014-02-05 15:25:00,66.72,66.79,66.72,66.79,19700.0,42.3096,42.354,42.3096,42.354,19700.0
2014-02-05 15:30:00,66.79,66.81,66.76,66.8,62400.0,42.354,42.3667,42.335,42.3604,62400.0
2014-02-05 15:35:00,66.81,66.81,66.76,66.8,29300.0,42.3667,42.3667,42.335,42.3604,29300.0
2014-02-05 15:40:00,66.83,66.85,66.8,66.84,16600.0,42.3794,42.3921,42.3604,42.3857,16600.0
2014-02-05 15:45:00,66.85,66.92,66.85,66.9,21800.0,42.3921,42.4365,42.3921,42.4238,21800.0
2014-02-05 15:50:00,66.9,66.9,66.82,66.83,21700.0,42.4238,42.4238,42.373,42.3794,21700.0
2014-02-05 15:55:00,66.84,66.9,66.84,66.88,124600.0,42.3857,42.4238,42.3857,42.4111,124600.0
2014-02-06 09:30:00,66.95,67.22,66.91,67.22,59600.0,42.4555,42.6267,42.4301,42.6267,59600.0
2014-02-06 09:35:00,67.21,67.22,67.06,67.13,63700.0,42.6204,42.6267,42.5252,42.5696,63700.0
2014-02-06 09:40:00,67.13,67.21,67.09,67.21,46300.0,42.5696,42.6204,42.5443,42.6204,46300.0
2014-02-06 09:45:00,67.21,67.23,67.18,67.19,22500.0,42.6204,42.633,42.6013,42.6077,22500.0
2014-02-06 09:50:00,67.21,67.23,67.2,67.21,22600.0,42.6204,42.633,42.614,42.6204,22600.0
2014-02-06 09:55:00,67.25,67.41,67.25,67.41,26500.0,42.6457,42.7472,42.6457,42.7472,26500.0
2014-02-06 10:00:00,67.41,67.44,67.33,67.43,47800.0,42.7472,42.7662,42.6964,42.7599,47800.0
2014-02-06 10:05:00,67.45,67.46,67.41,67.42,18600.0,42.7725,42.7789,42.7472,42.7535,18600.0
2014-02-06 10:10:00,67.42,67.42,67.33,67.35,9100.0,42.7535,42.7535,42.6964,42.7091,9100.0
2014-02-06 10:15:00,67.34,67.36,67.29,67.33,73000.0,42.7028,42.7155,42.6711,42.6964,73000.0
2014-02-06 10:20:00,67.33,67.33,67.24,67.26,26500.0,42.6964,42.6964,42.6394,42.6521,26500.0
2014-02-06 10:25:00,67.26,67.27,67.19,67.22,40100.0,42.6521,42.6584,42.6077,42.6267,40100.0
2014-02-06 10:30:00,67.22,67.23,67.17,67.19,17500.0,42.6267,42.633,42.595,42.6077,17500.0
2014-02-06 10:35:00,67.18,67.22,67.13,67.2,33200.0,42.6013,42.6267,42.5696,42.614,33200.0
2014-02-06 10:40:00,67.2,67.25,67.2,67.21,32300.0,42.614,42.6457,42.614,42.6204,32300.0
2014-02-06 10:45:00,67.22,67.27,67.22,67.25,30600.0,42.6267,42.6584,42.6267,42.6457,30600.0
2014-02-06 10:50:00,67.25,67.26,67.22,67.25,18000.0,42.6457,42.6521,42.6267,42.6457,18000.0
2014-02-06 10:55:00,67.26,67.31,67.24,67.31,37500.0,42.6521,42.6838,42.6394,42.6838,37500.0
2014-02-06 11:00:00,67.31,67.31,67.28,67.3,12900.0,42.6838,42.6838,42.6647,42.6774,12900.0
2014-02-06 11:05:00,67.31,67.34,67.28,67.31,16100.0,42.6838,42.7028,42.6647,42.6838,16100.0
2014-02-06 11:10:00,67.32,67.34,67.29,67.32,33300.0,42.6901,42.7028,42.6711,42.6901,33300.0
2014-02-06 11:15:00,67.33,67.35,67.28,67.28,24900.0,42.6964,42.7091,42.6647,42.6647,24900.0
2014-02-06 11:20:00,67.29,67.31,67.25,67.25,19700.0,42.6711,42.6838,42.6457,42.6457,19700.0
2014-02-06 11:25:00,67.25,67.26,67.23,67.23,10800.0,42.6457,42.6521,42.633,42.633,10800.0
2014-02-06 11:30:00,67.24,67.34,67.24,67.31,25900.0,42.6394,42.7028,42.6394,42.6838,25900.0
2014-02-06 11:35:00,67.31,67.31,67.21,67.21,19800.0,42.6838,42.6838,42.6204,42.6204,19800.0
2014-02-06 11:40:00,67.23,67.29,67.23,67.29,13900.0,42.633,42.6711,42.633,42.6711,13900.0
2014-02-06 11:45:00,67.28,67.35,67.28,67.35,7900.0,42.6647,42.7091,42.6647,42.7091,7900.0
2014-02-06 11:50:00,67.35,67.39,67.35,67.38,251300.0,42.7091,42.7345,42.7091,42.7282,251300.0
2014-02-06 11:55:00,67.37,67.38,67.34,67.34,46400.0,42.7218,42.7282,42.7028,42.7028,46400.0
2014-02-06 12:00:00,67.35,67.43,67.35,67.41,47400.0,42.7091,42.7599,42.7091,42.7472,47400.0
2014-02-06 12:05:00,67.4,67.44,67.4,67.43,33000.0,42.7408,42.7662,42.7408,42.7599,33000.0
2014-02-06 12:10:00,67.44,67.45,67.42,67.43,14500.0,42.7662,42.7725,42.7535,42.7599,14500.0
2014-02-06 12:15:00,67.42,67.43,67.39,67.41,21900.0,42.7535,42.7599,42.7345,42.7472,21900.0
2014-02-06 12:20:00,67.4,67.41,67.38,67.38,19300.0,42.7408,42.7472,42.7282,42.7282,19300.0
2014-02-06 12:25:00,67.39,67.39,67.37,67.39,6000.0,42.7345,42.7345,42.7218,42.7345,6000.0
2014-02-06 12:30:00,67.38,67.39,67.38,67.39,6900.0,42.7282,42.7345,42.7282,42.7345,6900.0
2014-02-06 12:35:00,67.39,67.4,67.33,67.39,21500.0,42.7345,42.7408,42.6964,42.7345,21500.0
2014-02-06 12:40:00,67.39,67.4,67.37,67.39,10100.0,42.7345,42.7408,42.7218,42.7345,10100.0
2014-02-06 12:45:00,67.39,67.4,67.32,67.35,30300.0,42.7345,42.7408,42.6901,42.7091,30300.0
2014-02-06 12:50:00,67.35,67.37,67.33,67.35,12400.0,42.7091,42.7218,42.6964,42.7091,12400.0
2014-02-06 12:55:00,67.35,67.36,67.33,67.33,17800.0,42.7091,42.7155,42.6964,42.6964,17800.0
2014-02-06 13:00:00,67.33,67.36,67.32,67.34,16600.0,42.6964,42.7155,42.6901,42.7028,16600.0
2014-02-06 13:05:00,67.34,67.35,67.32,67.33,9600.0,42.7028,42.7091,42.6901,42.6964,9600.0
2014-02-06 13:10:00,67.32,67.35,67.32,67.34,23400.0,42.6901,42.7091,42.6901,42.7028,23400.0
2014-02-06 13:15:00,67.33,67.34,67.29,67.3,54700.0,42.6964,42.7028,42.6711,42.6774,54700.0
2014-02-06 13:20:00,67.3,67.3,67.26,67.27,7600.0,42.6774,42.6774,42.6521,42.6584,7600.0
2014-02-06 13:25:00,67.26,67.27,67.23,67.23,22100.0,42.6521,42.6584,42.633,42.633,22100.0
2014-02-06 13:30:00,67.23,67.26,67.22,67.25,17500.0,42.633,42.6521,42.6267,42.6457,17500.0
2014-02-06 13:35:00,67.24,67.26,67.23,67.23,12700.0,42.6394,42.6521,42.633,42.633,12700.0
2014-02-06 13:40:00,67.24,67.27,67.24,67.24,13200.0,42.6394,42.6584,42.6394,42.6394,13200.0
2014-02-06 13:45:00,67.25,67.28,67.25,67.28,23300.0,42.6457,42.6647,42.6457,42.6647,23300.0
2014-02-06 13:50:00,67.28,67.28,67.24,67.26,14800.0,42.6647,42.6647,42.6394,42.6521,14800.0
2014-02-06 13:55:00,67.26,67.26,67.22,67.24,20200.0,42.6521,42.6521,42.6267,42.6394,20200.0
2014-02-06 14:00:00,67.23,67.28,67.23,67.28,18900.0,42.633,42.6647,42.633,42.6647,18900.0
2014-02-06 14:05:00,67.29,67.29,67.24,67.27,23300.0,42.6711,42.6711,42.6394,42.6584,23300.0
2014-02-06 14:10:00,67.27,67.3,67.27,67.29,31100.0,42.6584,42.6774,42.6584,42.6711,31100.0
2014-02-06 14:15:00,67.29,67.38,67.29,67.36,42000.0,42.6711,42.7282,42.6711,42.7155,42000.0
2014-02-06 14:20:00,67.35,67.42,67.35,67.42,38500.0,42.7091,42.7535,42.7091,42.7535,38500.0
2014-02-06 14:25:00,67.42,67.49,67.42,67.49,32000.0,42.7535,42.7979,42.7535,42.7979,32000.0
2014-02-06 14:30:00,67.49,67.5,67.46,67.47,33400.0,42.7979,42.8043,42.7789,42.7852,33400.0
2014-02-06 14:35:00,67.48,67.48,67.44,67.47,51200.0,42.7916,42.7916,42.7662,42.7852,51200.0
2014-02-06 14:40:00,67.47,67.47,67.44,67.46,22800.0,42.7852,42.7852,42.7662,42.7789,22800.0
2014-02-06 14:45:00,67.46,67.46,67.4,67.42,41900.0,42.7789,42.7789,42.7408,42.7535,41900.0
2014-02-06 14:50:00,67.42,67.44,67.39,67.43,33600.0,42.7535,42.7662,42.7345,42.7599,33600.0
2014-02-06 14:55:00,67.44,67.46,67.41,67.42,74800.0,42.7662,42.7789,42.7472,42.7535,74800.0
2014-02-06 15:00:00,67.42,67.45,67.42,67.45,25200.0,42.7535,42.7725,42.7535,42.7725,25200.0
2014-02-06 15:05:00,67.45,67.49,67.44,67.47,43600.0,42.7725,42.7979,42.7662,42.7852,43600.0
2014-02-06 15:10:00,67.48,67.48,67.42,67.43,24700.0,42.7916,42.7916,42.7535,42.7599,24700.0
2014-02-06 15:15:00,67.43,67.46,67.42,67.45,29300.0,42.7599,42.7789,42.7535,42.7725,29300.0
2014-02-06 15:20:00,67.45,67.45,67.43,67.45,36400.0,42.7725,42.7725,42.7599,42.7725,36400.0
2014-02-06 15:25:00,67.45,67.46,67.39,67.42,62300.0,42.7725,42.7789,42.7345,42.7535,62300.0
2014-02-06 15:30:00,67.42,67.44,67.38,67.39,32800.0,42.7535,42.7662,42.7282,42.7345,32800.0
2014-02-06 15:35:00,67.39,67.41,67.35,67.41,33200.0,42.7345,42.7472,42.7091,42.7472,33200.0
2014-02-06 15:40:00,67.41,67.44,67.4,67.43,33800.0,42.7472,42.7662,42.7408,42.7599,33800.0
2014-02-06 15:45:00,67.43,67.46,67.37,67.39,46000.0,42.7599,42.7789,42.7218,42.7345,46000.0
2014-02-06 15:50:00,67.39,67.42,67.37,67.37,46700.0,42.7345,42.7535,42.7218,42.7218,46700.0
2014-02-06 15:55:00,67.37,67.46,67.36,67.42,109500.0,42.7218,42.7789,42.7155,42.7535,109500.0
2014-02-07 09:30:00,67.82,67.94,67.64,67.77,100500.0,43.0072,43.0833,42.893,42.9755,100500.0
2014-02-07 09:35:00,67.77,67.9,67.73,67.86,129900.0,42.9755,43.0579,42.9501,43.0325,129900.0
2014-02-07 09:40:00,67.86,68.01,67.83,67.89,81700.0,43.0325,43.1277,43.0135,43.0516,81700.0
2014-02-07 09:45:00,67.9,67.92,67.79,67.83,74900.0,43.0579,43.0706,42.9881,43.0135,74900.0
2014-02-07 09:50:00,67.82,67.97,67.8,67.85,87800.0,43.0072,43.1023,42.9945,43.0262,87800.0
2014-02-07 09:55:00,67.85,67.87,67.79,67.79,68700.0,43.0262,43.0389,42.9881,42.9881,68700.0
2014-02-07 10:00:00,67.8,67.98,67.8,67.85,98600.0,42.9945,43.1086,42.9945,43.0262,98600.0
2014-02-07 10:05:00,67.86,67.91,67.77,67.79,55500.0,43.0325,43.0642,42.9755,42.9881,55500.0
2014-02-07 10:10:00,67.79,67.8,67.53,67.53,62100.0,42.9881,42.9945,42.8233,42.8233,62100.0
2014-02-07 10:15:00,67.53,67.53,67.46,67.48,31600.0,42.8233,42.8233,42.7789,42.7916,31600.0
2014-02-07 10:20:00,67.48,67.54,67.46,67.47,46700.0,42.7916,42.8296,42.7789,42.7852,46700.0
2014-02-07 10:25:00,67.47,67.53,67.46,67.5,49600.0,42.7852,42.8233,42.7789,42.8043,49600.0
2014-02-07 10:30:00,67.5,67.55,67.48,67.5,68100.0,42.8043,42.836,42.7916,42.8043,68100.0
2014-02-07 10:35:00,67.51,67.54,67.48,67.54,50900.0,42.8106,42.8296,42.7916,42.8296,50900.0
2014-02-07 10:40:00,67.53,67.56,67.43,67.43,53700.0,42.8233,42.8423,42.7599,42.7599,53700.0
2014-02-07 10:45:00,67.44,67.55,67.4,67.55,215000.0,42.7662,42.836,42.7408,42.836,215000.0
2014-02-07 10:50:00,67.55,67.59,67.54,67.58,161300.0,42.836,42.8613,42.8296,42.855,161300.0
2014-02-07 10:55:00,67.59,67.68,67.59,67.65,51400.0,42.8613,42.9184,42.8613,42.8994,51400.0
2014-02-07 11:00:00,67.64,67.64,67.6,67.6,58200.0,42.893,42.893,42.8677,42.8677,58200.0
2014-02-07 11:05:00,67.6,67.66,67.6,67.64,77000.0,42.8677,42.9057,42.8677,42.893,77000.0
2014-02-07 11:10:00,67.64,67.7,67.64,67.7,54400.0,42.893,42.9311,42.893,42.9311,54400.0
2014-02-07 11:15:00,67.7,67.71,67.64,67.64,61100.0,42.9311,42.9374,42.893,42.893,61100.0
2014-02-07 11:20:00,67.64,67.68,67.64,67.66,48600.0,42.893,42.9184,42.893,42.9057,48600.0
2014-02-07 11:25:00,67.66,67.67,67.63,67.63,75700.0,42.9057,42.9121,42.8867,42.8867,75700.0
2014-02-07 11:30:00,67.64,67.68,67.64,67.65,55700.0,42.893,42.9184,42.893,42.8994,55700.0
2014-02-07 11:35:00,67.65,67.67,67.65,67.67,40500.0,42.8994,42.9121,42.8994,42.9121,40500.0
2014-02-07 11:40:00,67.67,67.74,67.67,67.72,42400.0,42.9121,42.9564,42.9121,42.9438,42400.0
2014-02-07 11:45:00,67.72,67.75,67.69,67.75,49200.0,42.9438,42.9628,42.9247,42.9628,49200.0
2014-02-07 11:50:00,67.75,67.79,67.73,67.73,164200.0,42.9628,42.9881,42.9501,42.9501,164200.0
2014-02-07 11:55:00,67.73,67.73,67.67,67.73,353200.0,42.9501,42.9501,42.9121,42.9501,353200.0
2014-02-07 12:00:00,67.72,67.72,67.68,67.68,35600.0,42.9438,42.9438,42.9184,42.9184,35600.0
2014-02-07 12:05:00,67.68,67.69,67.64,67.65,41600.0,42.9184,42.9247,42.893,42.8994,41600.0
2014-02-07 12:10:00,67.65,67.72,67.65,67.72,48200.0,42.8994,42.9438,42.8994,42.9438,48200.0
2014-02-07 12:15:00,67.72,67.73,67.7,67.73,45500.0,42.9438,42.9501,42.9311,42.9501,45500.0
2014-02-07 12:20:00,67.72,67.8,67.72,67.79,49700.0,42.9438,42.9945,42.9438,42.9881,49700.0
2014-02-07 12:25:00,67.78,67.78,67.75,67.76,79600.0,42.9818,42.9818,42.9628,42.9691,79600.0
2014-02-07 12:30:00,67.77,67.79,67.76,67.76,48100.0,42.9755,42.9881,42.9691,42.9691,48100.0
2014-02-07 12:35:00,67.76,67.77,67.72,67.74,36500.0,42.9691,42.9755,42.9438,42.9564,36500.0
2014-02-07 12:40:00,67.74,67.75,67.68,67.74,74100.0,42.9564,42.9628,42.9184,42.9564,74100.0
2014-02-07 12:45:00,67.74,67.76,67.73,67.73,50800.0,42.9564,42.9691,42.9501,42.9501,50800.0
2014-02-07 12:50:00,67.73,67.74,67.73,67.73,25100.0,42.9501,42.9564,42.9501,42.9501,25100.0
2014-02-07 12:55:00,67.73,67.77,67.73,67.76,32900.0,42.9501,42.9755,42.9501,42.9691,32900.0
2014-02-07 13:00:00,67.76,67.79,67.74,67.76,73600.0,42.9691,42.9881,42.9564,42.9691,73600.0
2014-02-07 13:05:00,67.76,67.76,67.72,67.72,22400.0,42.9691,42.9691,42.9438,42.9438,22400.0
2014-02-07 13:10:00,67.73,67.76,67.72,67.75,37300.0,42.9501,42.9691,42.9438,42.9628,37300.0
2014-02-07 13:15:00,67.75,67.75,67.73,67.74,17200.0,42.9628,42.9628,42.9501,42.9564,17200.0
2014-02-07 13:20:00,67.74,67.74,67.71,67.72,53400.0,42.9564,42.9564,42.9374,42.9438,53400.0
2014-02-07 13:25:00,67.71,67.72,67.7,67.72,23500.0,42.9374,42.9438,42.9311,42.9438,23500.0
2014-02-07 13:30:00,67.72,67.72,67.71,67.72,33800.0,42.9438,42.9438,42.9374,42.9438,33800.0
2014-02-07 13:35:00,67.72,67.74,67.71,67.74,29500.0,42.9438,42.9564,42.9374,42.9564,29500.0
2014-02-07 13:40:00,67.74,67.79,67.74,67.79,48300.0,42.9564,42.9881,42.9564,42.9881,48300.0
2014-02-07 13:45:00,67.79,67.82,67.78,67.81,104200.0,42.9881,43.0072,42.9818,43.0008,104200.0
2014-02-07 13:50:00,67.82,67.86,67.8,67.8,59100.0,43.0072,43.0325,42.9945,42.9945,59100.0
2014-02-07 13:55:00,67.79,67.86,67.78,67.82,53600.0,42.9881,43.0325,42.9818,43.0072,53600.0
2014-02-07 14:00:00,67.82,67.87,67.82,67.84,44700.0,43.0072,43.0389,43.0072,43.0199,44700.0
2014-02-07 14:05:00,67.84,67.87,67.83,67.86,91900.0,43.0199,43.0389,43.0135,43.0325,91900.0
2014-02-07 14:10:00,67.86,67.89,67.86,67.87,40300.0,43.0325,43.0516,43.0325,43.0389,40300.0
2014-02-07 14:15:00,67.86,67.87,67.85,67.87,64600.0,43.0325,43.0389,43.0262,43.0389,64600.0
2014-02-07 14:20:00,67.87,67.91,67.87,67.91,61300.0,43.0389,43.0642,43.0389,43.0642,61300.0
2014-02-07 14:25:00,67.91,67.91,67.87,67.88,47200.0,43.0642,43.0642,43.0389,43.0452,47200.0
2014-02-07 14:30:00,67.88,67.93,67.87,67.88,55500.0,43.0452,43.0769,43.0389,43.0452,55500.0
2014-02-07 14:35:00,67.88,67.89,67.85,67.86,44200.0,43.0452,43.0516,43.0262,43.0325,44200.0
2014-02-07 14:40:00,67.87,67.91,67.86,67.91,40100.0,43.0389,43.0642,43.0325,43.0642,40100.0
2014-02-07 14:45:00,67.91,67.97,67.91,67.94,63500.0,43.0642,43.1023,43.0642,43.0833,63500.0
2014-02-07 14:50:00,67.94,67.94,67.92,67.93,30800.0,43.0833,43.0833,43.0706,43.0769,30800.0
2014-02-07 14:55:00,67.93,67.93,67.9,67.92,52200.0,43.0769,43.0769,43.0579,43.0706,52200.0
2014-02-07 15:00:00,67.92,67.96,67.91,67.95,52800.0,43.0706,43.096,43.0642,43.0896,52800.0
2014-02-07 15:05:00,67.95,67.95,67.92,67.93,63200.0,43.0896,43.0896,43.0706,43.0769,63200.0
2014-02-07 15:10:00,67.93,67.93,67.89,67.89,71000.0,43.0769,43.0769,43.0516,43.0516,71000.0
2014-02-07 15:15:00,67.9,67.91,67.87,67.89,67000.0,43.0579,43.0642,43.0389,43.0516,67000.0
2014-02-07 15:20:00,67.88,67.89,67.87,67.89,76900.0,43.0452,43.0516,43.0389,43.0516,76900.0
2014-02-07 15:25:00,67.89,67.92,67.88,67.91,57000.0,43.0516,43.0706,43.0452,43.0642,57000.0
2014-02-07 15:30:00,67.91,67.91,67.88,67.9,106100.0,43.0642,43.0642,43.0452,43.0579,106100.0
2014-02-07 15:35:00,67.9,67.9,67.89,67.9,72400.0,43.0579,43.0579,43.0516,43.0579,72400.0
2014-02-07 15:40:00,67.9,67.9,67.87,67.89,97400.0,43.0579,43.0579,43.0389,43.0516,97400.0
2014-02-07 15:45:00,67.89,67.95,67.86,67.86,154900.0,43.0516,43.0896,43.0325,43.0325,154900.0
2014-02-07 15:50:00,67.87,67.88,67.81,67.86,169400.0,43.0389,43.0452,43.0008,43.0325,169400.0
2014-02-07 15:55:00,67.86,67.92,67.86,67.91,160500.0,43.0325,43.0706,43.0325,43.0642,160500.0
2014-02-10 09:30:00,68.12,68.12,67.83,67.84,100800.0,43.1974,43.1974,43.0135,43.0199,100800.0
2014-02-10 09:35:00,67.83,67.92,67.68,67.92,57400.0,43.0135,43.0706,42.9184,43.0706,57400.0
2014-02-10 09:40:00,67.9,68.05,67.9,68.05,43700.0,43.0579,43.153,43.0579,43.153,43700.0
2014-02-10 09:45:00,68.06,68.1,68.03,68.1,24500.0,43.1594,43.1847,43.1403,43.1847,24500.0
2014-02-10 09:50:00,68.12,68.13,68.0,68.02,40000.0,43.1974,43.2038,43.1213,43.134,40000.0
2014-02-10 09:55:00,68.01,68.07,67.97,68.06,32400.0,43.1277,43.1657,43.1023,43.1594,32400.0
2014-02-10 10:00:00,68.07,68.17,68.06,68.14,79000.0,43.1657,43.2291,43.1594,43.2101,79000.0
2014-02-10 10:05:00,68.15,68.18,68.13,68.18,52300.0,43.2164,43.2355,43.2038,43.2355,52300.0
2014-02-10 10:10:00,68.18,68.19,68.14,68.18,24700.0,43.2355,43.2418,43.2101,43.2355,24700.0
2014-02-10 10:15:00,68.19,68.27,68.19,68.24,104900.0,43.2418,43.2925,43.2418,43.2735,104900.0
2014-02-10 10:20:00,68.25,68.28,68.21,68.21,123000.0,43.2799,43.2989,43.2545,43.2545,123000.0
2014-02-10 10:25:00,68.21,68.23,68.15,68.22,94900.0,43.2545,43.2672,43.2164,43.2608,94900.0
2014-02-10 10:30:00,68.24,68.25,68.15,68.16,85600.0,43.2735,43.2799,43.2164,43.2228,85600.0
2014-02-10 10:35:00,68.17,68.18,68.14,68.16,67500.0,43.2291,43.2355,43.2101,43.2228,67500.0
2014-02-10 10:40:00,68.17,68.21,68.17,68.17,60700.0,43.2291,43.2545,43.2291,43.2291,60700.0
2014-02-10 10:45:00,68.18,68.18,68.11,68.14,82900.0,43.2355,43.2355,43.1911,43.2101,82900.0
2014-02-10 10:50:00,68.14,68.19,68.14,68.14,69300.0,43.2101,43.2418,43.2101,43.2101,69300.0
2014-02-10 10:55:00,68.14,68.21,68.14,68.21,88900.0,43.2101,43.2545,43.2101,43.2545,88900.0
2014-02-10 11:00:00,68.21,68.22,68.07,68.08,80000.0,43.2545,43.2608,43.1657,43.172,80000.0
2014-02-10 11:05:00,68.08,68.15,68.08,68.12,60900.0,43.172,43.2164,43.172,43.1974,60900.0
2014-02-10 11:10:00,68.13,68.17,68.13,68.14,74100.0,43.2038,43.2291,43.2038,43.2101,74100.0
2014-02-10 11:15:00,68.15,68.16,68.13,68.15,72700.0,43.2164,43.2228,43.2038,43.2164,72700.0
2014-02-10 11:20:00,68.16,68.19,68.13,68.19,100000.0,43.2228,43.2418,43.2038,43.2418,100000.0
2014-02-10 11:25:00,68.2,68.23,68.19,68.2,69600.0,43.2481,43.2672,43.2418,43.2481,69600.0
2014-02-10 11:30:00,68.2,68.23,68.2,68.22,80200.0,43.2481,43.2672,43.2481,43.2608,80200.0
2014-02-10 11:35:00,68.22,68.24,68.21,68.22,75100.0,43.2608,43.2735,43.2545,43.2608,75100.0
2014-02-10 11:40:00,68.22,68.25,68.22,68.24,71700.0,43.2608,43.2799,43.2608,43.2735,71700.0
2014-02-10 11:45:00,68.23,68.32,68.23,68.32,97800.0,43.2672,43.3242,43.2672,43.3242,97800.0
2014-02-10 11:50:00,68.32,68.36,68.32,68.33,92000.0,43.3242,43.3496,43.3242,43.3306,92000.0
2014-02-10 11:55:00,68.34,68.35,68.3,68.33,53400.0,43.3369,43.3433,43.3116,43.3306,53400.0
2014-02-10 12:00:00,68.32,68.35,68.3,68.35,91700.0,43.3242,43.3433,43.3116,43.3433,91700.0
2014-02-10 12:05:00,68.34,68.36,68.33,68.36,69000.0,43.3369,43.3496,43.3306,43.3496,69000.0
2014-02-10 12:10:00,68.36,68.42,68.35,68.4,111200.0,43.3496,43.3877,43.3433,43.375,111200.0
2014-02-10 12:15:00,68.4,68.43,68.4,68.4,70800.0,43.375,43.394,43.375,43.375,70800.0
2014-02-10 12:20:00,68.41,68.44,68.38,68.44,88000.0,43.3813,43.4003,43.3623,43.4003,88000.0
2014-02-10 12:25:00,68.44,68.46,68.41,68.42,66900.0,43.4003,43.413,43.3813,43.3877,66900.0
2014-02-10 12:30:00,68.42,68.43,68.4,68.42,31300.0,43.3877,43.394,43.375,43.3877,31300.0
2014-02-10 12:35:00,68.43,68.44,68.41,68.42,17900.0,43.394,43.4003,43.3813,43.3877,17900.0
2014-02-10 12:40:00,68.42,68.42,68.39,68.41,31600.0,43.3877,43.3877,43.3686,43.3813,31600.0
2014-02-10 12:45:00,68.41,68.42,68.37,68.41,51800.0,43.3813,43.3877,43.3559,43.3813,51800.0
2014-02-10 12:50:00,68.41,68.42,68.36,68.37,13300.0,43.3813,43.3877,43.3496,43.3559,13300.0
2014-02-10 12:55:00,68.37,68.42,68.37,68.41,15300.0,43.3559,43.3877,43.3559,43.3813,15300.0
2014-02-10 13:00:00,68.41,68.42,68.38,68.39,6900.0,43.3813,43.3877,43.3623,43.3686,6900.0
2014-02-10 13:05:00,68.39,68.41,68.38,68.39,21700.0,43.3686,43.3813,43.3623,43.3686,21700.0
2014-02-10 13:10:00,68.38,68.4,68.36,68.36,18100.0,43.3623,43.375,43.3496,43.3496,18100.0
2014-02-10 13:15:00,68.35,68.4,68.34,68.36,60200.0,43.3433,43.375,43.3369,43.3496,60200.0
2014-02-10 13:20:00,68.36,68.4,68.35,68.39,88100.0,43.3496,43.375,43.3433,43.3686,88100.0
2014-02-10 13:25:00,68.39,68.42,68.39,68.4,55500.0,43.3686,43.3877,43.3686,43.375,55500.0
2014-02-10 13:30:00,68.4,68.4,68.37,68.38,41700.0,43.375,43.375,43.3559,43.3623,41700.0
2014-02-10 13:35:00,68.39,68.48,68.39,68.48,63500.0,43.3686,43.4257,43.3686,43.4257,63500.0
2014-02-10 13:40:00,68.47,68.49,68.44,68.47,97800.0,43.4194,43.432,43.4003,43.4194,97800.0
2014-02-10 13:45:00,68.47,68.49,68.46,68.47,36200.0,43.4194,43.432,43.413,43.4194,36200.0
2014-02-10 13:50:00,68.47,68.47,68.43,68.45,45500.0,43.4194,43.4194,43.394,43.4067,45500.0
2014-02-10 13:55:00,68.45,68.46,68.44,68.46,26900.0,43.4067,43.413,43.4003,43.413,26900.0
2014-02-10 14:00:00,68.45,68.48,68.45,68.47,28000.0,43.4067,43.4257,43.4067,43.4194,28000.0
2014-02-10 14:05:00,68.48,68.51,68.46,68.49,72300.0,43.4257,43.4447,43.413,43.432,72300.0
2014-02-10 14:10:00,68.49,68.57,68.49,68.57,61200.0,43.432,43.4828,43.432,43.4828,61200.0
2014-02-10 14:15:00,68.56,68.58,68.54,68.58,79400.0,43.4764,43.4891,43.4638,43.4891,79400.0
2014-02-10 14:20:00,68.56,68.58,68.55,68.57,84300.0,43.4764,43.4891,43.4701,43.4828,84300.0
2014-02-10 14:25:00,68.58,68.58,68.55,68.57,52800.0,43.4891,43.4891,43.4701,43.4828,52800.0
2014-02-10 14:30:00,68.57,68.58,68.55,68.56,54600.0,43.4828,43.4891,43.4701,43.4764,54600.0
2014-02-10 14:35:00,68.56,68.59,68.56,68.59,79300.0,43.4764,43.4955,43.4764,43.4955,79300.0
2014-02-10 14:40:00,68.59,68.61,68.58,68.58,94200.0,43.4955,43.5081,43.4891,43.4891,94200.0
2014-02-10 14:45:00,68.57,68.59,68.56,68.59,91800.0,43.4828,43.4955,43.4764,43.4955,91800.0
2014-02-10 14:50:00,68.59,68.62,68.58,68.62,62000.0,43.4955,43.5145,43.4891,43.5145,62000.0
2014-02-10 14:55:00,68.62,68.65,68.62,68.64,72900.0,43.5145,43.5335,43.5145,43.5272,72900.0
2014-02-10 15:00:00,68.64,68.67,68.61,68.61,119100.0,43.5272,43.5462,43.5081,43.5081,119100.0
2014-02-10 15:05:00,68.61,68.63,68.6,68.62,53000.0,43.5081,43.5208,43.5018,43.5145,53000.0
2014-02-10 15:10:00,68.63,68.68,68.62,68.68,120700.0,43.5208,43.5525,43.5145,43.5525,120700.0
2014-02-10 15:15:00,68.68,68.7,68.66,68.69,114300.0,43.5525,43.5652,43.5398,43.5589,114300.0
2014-02-10 15:20:00,68.7,68.7,68.65,68.66,67900.0,43.5652,43.5652,43.5335,43.5398,67900.0
2014-02-10 15:25:00,68.66,68.67,68.65,68.67,136500.0,43.5398,43.5462,43.5335,43.5462,136500.0
2014-02-10 15:30:00,68.66,68.7,68.65,68.7,45000.0,43.5398,43.5652,43.5335,43.5652,45000.0
2014-02-10 15:35:00,68.69,68.72,68.69,68.71,82800.0,43.5589,43.5779,43.5589,43.5716,82800.0
2014-02-10 15:40:00,68.71,68.75,68.7,68.7,148700.0,43.5716,43.5969,43.5652,43.5652,148700.0
2014-02-10 15:45:00,68.7,68.7,68.58,68.64,146800.0,43.5652,43.5652,43.4891,43.5272,146800.0
2014-02-10 15:50:00,68.64,68.66,68.61,68.62,106800.0,43.5272,43.5398,43.5081,43.5145,106800.0
2014-02-10 15:55:00,68.61,68.62,68.54,68.57,403300.0,43.5081,43.5145,43.4638,43.4828,403300.0
2014-02-11 09:30:00,68.43,68.71,68.33,68.38,185500.0,43.394,43.5716,43.3306,43.3623,185500.0
2014-02-11 09:35:00,68.4,68.44,68.35,68.43,62800.0,43.375,43.4003,43.3433,43.394,62800.0
2014-02-11 09:40:00,68.44,68.51,68.38,68.47,63000.0,43.4003,43.4447,43.3623,43.4194,63000.0
2014-02-11 09:45:00,68.47,68.51,68.43,68.45,139100.0,43.4194,43.4447,43.394,43.4067,139100.0
2014-02-11 09:50:00,68.45,68.45,68.38,68.45,100300.0,43.4067,43.4067,43.3623,43.4067,100300.0
2014-02-11 09:55:00,68.45,68.49,68.43,68.45,56400.0,43.4067,43.432,43.394,43.4067,56400.0
2014-02-11 10:00:00,68.46,68.51,68.43,68.45,110400.0,43.413,43.4447,43.394,43.4067,110400.0
2014-02-11 10:05:00,68.45,68.55,68.44,68.53,66000.0,43.4067,43.4701,43.4003,43.4574,66000.0
2014-02-11 10:10:00,68.54,68.56,68.51,68.51,43700.0,43.4638,43.4764,43.4447,43.4447,43700.0
2014-02-11 10:15:00,68.51,68.53,68.45,68.51,65600.0,43.4447,43.4574,43.4067,43.4447,65600.0
2014-02-11 10:20:00,68.52,68.65,68.52,68.59,53200.0,43.4511,43.5335,43.4511,43.4955,53200.0
2014-02-11 10:25:00,68.6,68.66,68.56,68.57,59700.0,43.5018,43.5398,43.4764,43.4828,59700.0
2014-02-11 10:30:00,68.56,68.62,68.56,68.62,37500.0,43.4764,43.5145,43.4764,43.5145,37500.0
2014-02-11 10:35:00,68.62,68.63,68.59,68.63,58100.0,43.5145,43.5208,43.4955,43.5208,58100.0
2014-02-11 10:40:00,68.64,68.67,68.63,68.63,45300.0,43.5272,43.5462,43.5208,43.5208,45300.0
2014-02-11 10:45:00,68.63,68.64,68.54,68.55,44600.0,43.5208,43.5272,43.4638,43.4701,44600.0
2014-02-11 10:50:00,68.55,68.61,68.54,68.56,113800.0,43.4701,43.5081,43.4638,43.4764,113800.0
2014-02-11 10:55:00,68.55,68.63,68.55,68.62,67300.0,43.4701,43.5208,43.4701,43.5145,67300.0
2014-02-11 11:00:00,68.62,68.67,68.62,68.65,63400.0,43.5145,43.5462,43.5145,43.5335,63400.0
2014-02-11 11:05:00,68.65,68.65,68.56,68.59,55800.0,43.5335,43.5335,43.4764,43.4955,55800.0
2014-02-11 11:10:00,68.59,68.63,68.59,68.63,23600.0,43.4955,43.5208,43.4955,43.5208,23600.0
2014-02-11 11:15:00,68.63,68.75,68.62,68.74,109200.0,43.5208,43.5969,43.5145,43.5906,109200.0
2014-02-11 11:20:00,68.74,68.76,68.73,68.75,40200.0,43.5906,43.6033,43.5842,43.5969,40200.0
2014-02-11 11:25:00,68.75,68.81,68.75,68.78,44200.0,43.5969,43.635,43.5969,43.6159,44200.0
2014-02-11 11:30:00,68.78,68.79,68.76,68.77,43300.0,43.6159,43.6223,43.6033,43.6096,43300.0
2014-02-11 11:35:00,68.78,68.83,68.78,68.83,43300.0,43.6159,43.6477,43.6159,43.6477,43300.0
2014-02-11 11:40:00,68.83,68.87,68.82,68.83,130500.0,43.6477,43.673,43.6413,43.6477,130500.0
2014-02-11 11:45:00,68.82,68.9,68.82,68.89,70300.0,43.6413,43.692,43.6413,43.6857,70300.0
2014-02-11 11:50:00,68.9,68.94,68.89,68.93,63300.0,43.692,43.7174,43.6857,43.7111,63300.0
2014-02-11 11:55:00,68.93,69.0,68.92,69.0,79200.0,43.7111,43.7555,43.7047,43.7555,79200.0
2014-02-11 12:00:00,69.0,69.03,68.99,69.02,33500.0,43.7555,43.7745,43.7491,43.7681,33500.0
2014-02-11 12:05:00,69.01,69.06,69.01,69.03,126900.0,43.7618,43.7935,43.7618,43.7745,126900.0
2014-02-11 12:10:00,69.04,69.07,69.03,69.06,28000.0,43.7808,43.7998,43.7745,43.7935,28000.0
2014-02-11 12:15:00,69.07,69.07,69.05,69.05,47500.0,43.7998,43.7998,43.7872,43.7872,47500.0
2014-02-11 12:20:00,69.06,69.08,69.05,69.08,39500.0,43.7935,43.8062,43.7872,43.8062,39500.0
2014-02-11 12:25:00,69.08,69.13,69.08,69.11,52100.0,43.8062,43.8379,43.8062,43.8252,52100.0
2014-02-11 12:30:00,69.12,69.14,69.11,69.14,42700.0,43.8316,43.8442,43.8252,43.8442,42700.0
2014-02-11 12:35:00,69.14,69.16,69.12,69.13,99800.0,43.8442,43.8569,43.8316,43.8379,99800.0
2014-02-11 12:40:00,69.13,69.14,69.08,69.12,66000.0,43.8379,43.8442,43.8062,43.8316,66000.0
2014-02-11 12:45:00,69.13,69.14,69.12,69.13,27800.0,43.8379,43.8442,43.8316,43.8379,27800.0
2014-02-11 12:50:00,69.14,69.14,69.06,69.07,122000.0,43.8442,43.8442,43.7935,43.7998,122000.0
2014-02-11 12:55:00,69.06,69.08,69.02,69.04,37900.0,43.7935,43.8062,43.7681,43.7808,37900.0
2014-02-11 13:00:00,69.04,69.08,69.04,69.06,68500.0,43.7808,43.8062,43.7808,43.7935,68500.0
2014-02-11 13:05:00,69.06,69.08,69.06,69.07,33400.0,43.7935,43.8062,43.7935,43.7998,33400.0
2014-02-11 13:10:00,69.08,69.09,69.06,69.08,134600.0,43.8062,43.8125,43.7935,43.8062,134600.0
2014-02-11 13:15:00,69.08,69.09,69.07,69.08,114900.0,43.8062,43.8125,43.7998,43.8062,114900.0
2014-02-11 13:20:00,69.08,69.1,69.07,69.09,67500.0,43.8062,43.8189,43.7998,43.8125,67500.0
2014-02-11 13:25:00,69.1,69.14,69.09,69.14,119500.0,43.8189,43.8442,43.8125,43.8442,119500.0
2014-02-11 13:30:00,69.14,69.15,69.12,69.13,60700.0,43.8442,43.8506,43.8316,43.8379,60700.0
2014-02-11 13:35:00,69.12,69.13,69.11,69.12,38000.0,43.8316,43.8379,43.8252,43.8316,38000.0
2014-02-11 13:40:00,69.12,69.13,69.11,69.12,23200.0,43.8316,43.8379,43.8252,43.8316,23200.0
2014-02-11 13:45:00,69.11,69.13,69.11,69.11,27200.0,43.8252,43.8379,43.8252,43.8252,27200.0
2014-02-11 13:50:00,69.12,69.12,69.06,69.06,34900.0,43.8316,43.8316,43.7935,43.7935,34900.0
2014-02-11 13:55:00,69.06,69.07,69.05,69.06,34100.0,43.7935,43.7998,43.7872,43.7935,34100.0
2014-02-11 14:00:00,69.05,69.07,69.05,69.06,29300.0,43.7872,43.7998,43.7872,43.7935,29300.0
2014-02-11 14:05:00,69.06,69.09,69.06,69.06,65700.0,43.7935,43.8125,43.7935,43.7935,65700.0
2014-02-11 14:10:00,69.06,69.06,69.01,69.02,30100.0,43.7935,43.7935,43.7618,43.7681,30100.0
2014-02-11 14:15:00,69.01,69.02,69.0,69.02,419000.0,43.7618,43.7681,43.7555,43.7681,419000.0
2014-02-11 14:20:00,69.02,69.03,69.01,69.03,40500.0,43.7681,43.7745,43.7618,43.7745,40500.0
2014-02-11 14:25:00,69.02,69.03,69.01,69.02,45000.0,43.7681,43.7745,43.7618,43.7681,45000.0
2014-02-11 14:30:00,69.02,69.04,69.01,69.02,67600.0,43.7681,43.7808,43.7618,43.7681,67600.0
2014-02-11 14:35:00,69.03,69.03,68.98,69.0,73100.0,43.7745,43.7745,43.7428,43.7555,73100.0
2014-02-11 14:40:00,69.0,69.06,69.0,69.05,62100.0,43.7555,43.7935,43.7555,43.7872,62100.0
2014-02-11 14:45:00,69.05,69.06,69.04,69.06,35800.0,43.7872,43.7935,43.7808,43.7935,35800.0
2014-02-11 14:50:00,69.06,69.06,69.04,69.05,57200.0,43.7935,43.7935,43.7808,43.7872,57200.0
2014-02-11 14:55:00,69.05,69.06,69.04,69.06,59100.0,43.7872,43.7935,43.7808,43.7935,59100.0
2014-02-11 15:00:00,69.06,69.07,69.05,69.06,43300.0,43.7935,43.7998,43.7872,43.7935,43300.0
2014-02-11 15:05:00,69.06,69.09,69.06,69.09,104900.0,43.7935,43.8125,43.7935,43.8125,104900.0
2014-02-11 15:10:00,69.09,69.1,69.07,69.07,93300.0,43.8125,43.8189,43.7998,43.7998,93300.0
2014-02-11 15:15:00,69.07,69.08,69.06,69.07,28800.0,43.7998,43.8062,43.7935,43.7998,28800.0
2014-02-11 15:20:00,69.07,69.08,69.0,69.0,37900.0,43.7998,43.8062,43.7555,43.7555,37900.0
2014-02-11 15:25:00,69.0,69.01,68.93,68.94,37200.0,43.7555,43.7618,43.7111,43.7174,37200.0
2014-02-11 15:30:00,68.95,68.96,68.93,68.94,57900.0,43.7237,43.7301,43.7111,43.7174,57900.0
2014-02-11 15:35:00,68.93,68.95,68.9,68.91,50400.0,43.7111,43.7237,43.692,43.6984,50400.0
2014-02-11 15:40:00,68.9,68.9,68.86,68.88,46700.0,43.692,43.692,43.6667,43.6794,46700.0
2014-02-11 15:45:00,68.88,68.91,68.87,68.87,72300.0,43.6794,43.6984,43.673,43.673,72300.0
2014-02-11 15:50:00,68.88,68.88,68.83,68.86,76200.0,43.6794,43.6794,43.6477,43.6667,76200.0
2014-02-11 15:55:00,68.86,68.89,68.83,68.89,176100.0,43.6667,43.6857,43.6477,43.6857,176100.0
2014-02-12 09:30:00,69.02,69.03,68.75,68.84,90400.0,43.7681,43.7745,43.5969,43.654,90400.0
2014-02-12 09:35:00,68.84,68.88,68.74,68.88,101200.0,43.654,43.6794,43.5906,43.6794,101200.0
2014-02-12 09:40:00,68.88,68.94,68.85,68.94,132400.0,43.6794,43.7174,43.6603,43.7174,132400.0
2014-02-12 09:45:00,68.93,68.96,68.91,68.93,29700.0,43.7111,43.7301,43.6984,43.7111,29700.0
2014-02-12 09:50:00,68.94,68.95,68.87,68.9,65400.0,43.7174,43.7237,43.673,43.692,65400.0
2014-02-12 09:55:00,68.91,69.02,68.91,69.01,168600.0,43.6984,43.7681,43.6984,43.7618,168600.0
2014-02-12 10:00:00,69.0,69.02,68.89,68.91,36900.0,43.7555,43.7681,43.6857,43.6984,36900.0
2014-02-12 10:05:00,68.91,68.95,68.89,68.9,32000.0,43.6984,43.7237,43.6857,43.692,32000.0
2014-02-12 10:10:00,68.89,68.9,68.82,68.83,35000.0,43.6857,43.692,43.6413,43.6477,35000.0
2014-02-12 10:15:00,68.82,68.83,68.69,68.69,59200.0,43.6413,43.6477,43.5589,43.5589,59200.0
2014-02-12 10:20:00,68.69,68.69,68.62,68.68,46300.0,43.5589,43.5589,43.5145,43.5525,46300.0
2014-02-12 10:25:00,68.69,68.79,68.69,68.78,32200.0,43.5589,43.6223,43.5589,43.6159,32200.0
2014-02-12 10:30:00,68.78,68.79,68.73,68.74,31600.0,43.6159,43.6223,43.5842,43.5906,31600.0
2014-02-12 10:35:00,68.74,68.8,68.71,68.78,65700.0,43.5906,43.6286,43.5716,43.6159,65700.0
2014-02-12 10:40:00,68.79,68.79,68.73,68.73,35100.0,43.6223,43.6223,43.5842,43.5842,35100.0
2014-02-12 10:45:00,68.74,68.74,68.63,68.72,76200.0,43.5906,43.5906,43.5208,43.5779,76200.0
2014-02-12 10:50:00,68.74,68.79,68.7,68.78,108000.0,43.5906,43.6223,43.5652,43.6159,108000.0
2014-02-12 10:55:00,68.78,68.82,68.78,68.78,21400.0,43.6159,43.6413,43.6159,43.6159,21400.0
2014-02-12 11:00:00,68.8,68.81,68.79,68.8,14400.0,43.6286,43.635,43.6223,43.6286,14400.0
2014-02-12 11:05:00,68.8,68.81,68.77,68.81,18600.0,43.6286,43.635,43.6096,43.635,18600.0
2014-02-12 11:10:00,68.81,68.83,68.8,68.83,30100.0,43.635,43.6477,43.6286,43.6477,30100.0
2014-02-12 11:15:00,68.83,68.83,68.77,68.78,28900.0,43.6477,43.6477,43.6096,43.6159,28900.0
2014-02-12 11:20:00,68.79,68.82,68.74,68.74,182500.0,43.6223,43.6413,43.5906,43.5906,182500.0
2014-02-12 11:25:00,68.73,68.74,68.68,68.68,44800.0,43.5842,43.5906,43.5525,43.5525,44800.0
2014-02-12 11:30:00,68.68,68.7,68.66,68.66,39000.0,43.5525,43.5652,43.5398,43.5398,39000.0
2014-02-12 11:35:00,68.66,68.68,68.63,68.64,27600.0,43.5398,43.5525,43.5208,43.5272,27600.0
2014-02-12 11:40:00,68.64,68.65,68.55,68.56,42900.0,43.5272,43.5335,43.4701,43.4764,42900.0
2014-02-12 11:45:00,68.55,68.57,68.54,68.55,37700.0,43.4701,43.4828,43.4638,43.4701,37700.0
2014-02-12 11:50:00,68.54,68.56,68.52,68.54,34000.0,43.4638,43.4764,43.4511,43.4638,34000.0
2014-02-12 11:55:00,68.54,68.56,68.53,68.55,29800.0,43.4638,43.4764,43.4574,43.4701,29800.0
2014-02-12 12:00:00,68.54,68.59,68.52,68.58,27600.0,43.4638,43.4955,43.4511,43.4891,27600.0
2014-02-12 12:05:00,68.59,68.63,68.57,68.63,9500.0,43.4955,43.5208,43.4828,43.5208,9500.0
2014-02-12 12:10:00,68.62,68.66,68.61,68.64,39900.0,43.5145,43.5398,43.5081,43.5272,39900.0
2014-02-12 12:15:00,68.65,68.68,68.65,68.68,30500.0,43.5335,43.5525,43.5335,43.5525,30500.0
2014-02-12 12:20:00,68.68,68.7,68.65,68.66,14800.0,43.5525,43.5652,43.5335,43.5398,14800.0
2014-02-12 12:25:00,68.66,68.67,68.64,68.66,10700.0,43.5398,43.5462,43.5272,43.5398,10700.0
2014-02-12 12:30:00,68.67,68.69,68.66,68.69,6500.0,43.5462,43.5589,43.5398,43.5589,6500.0
2014-02-12 12:35:00,68.68,68.69,68.67,68.67,15900.0,43.5525,43.5589,43.5462,43.5462,15900.0
2014-02-12 12:40:00,68.67,68.7,68.66,68.7,12200.0,43.5462,43.5652,43.5398,43.5652,12200.0
2014-02-12 12:45:00,68.7,68.72,68.68,68.7,19900.0,43.5652,43.5779,43.5525,43.5652,19900.0
2014-02-12 12:50:00,68.69,68.72,68.67,68.7,15600.0,43.5589,43.5779,43.5462,43.5652,15600.0
2014-02-12 12:55:00,68.72,68.73,68.69,68.72,13300.0,43.5779,43.5842,43.5589,43.5779,13300.0
2014-02-12 13:00:00,68.72,68.75,68.72,68.75,15200.0,43.5779,43.5969,43.5779,43.5969,15200.0
2014-02-12 13:05:00,68.75,68.76,68.72,68.75,15700.0,43.5969,43.6033,43.5779,43.5969,15700.0
2014-02-12 13:10:00,68.73,68.75,68.72,68.74,11900.0,43.5842,43.5969,43.5779,43.5906,11900.0
2014-02-12 13:15:00,68.74,68.8,68.74,68.8,27900.0,43.5906,43.6286,43.5906,43.6286,27900.0
2014-02-12 13:20:00,68.81,68.83,68.77,68.83,29300.0,43.635,43.6477,43.6096,43.6477,29300.0
2014-02-12 13:25:00,68.82,68.83,68.79,68.81,13000.0,43.6413,43.6477,43.6223,43.635,13000.0
2014-02-12 13:30:00,68.8,68.83,68.8,68.83,39200.0,43.6286,43.6477,43.6286,43.6477,39200.0
2014-02-12 13:35:00,68.83,68.84,68.8,68.8,21400.0,43.6477,43.654,43.6286,43.6286,21400.0
2014-02-12 13:40:00,68.8,68.81,68.79,68.79,14700.0,43.6286,43.635,43.6223,43.6223,14700.0
2014-02-12 13:45:00,68.79,68.8,68.78,68.8,10500.0,43.6223,43.6286,43.6159,43.6286,10500.0
2014-02-12 13:50:00,68.8,68.81,68.79,68.81,7200.0,43.6286,43.635,43.6223,43.635,7200.0
2014-02-12 13:55:00,68.81,68.83,68.8,68.81,26500.0,43.635,43.6477,43.6286,43.635,26500.0
2014-02-12 14:00:00,68.81,68.83,68.81,68.83,16000.0,43.635,43.6477,43.635,43.6477,16000.0
2014-02-12 14:05:00,68.83,68.84,68.81,68.83,43500.0,43.6477,43.654,43.635,43.6477,43500.0
2014-02-12 14:10:00,68.82,68.83,68.76,68.76,20300.0,43.6413,43.6477,43.6033,43.6033,20300.0
2014-02-12 14:15:00,68.76,68.8,68.75,68.78,34700.0,43.6033,43.6286,43.5969,43.6159,34700.0
2014-02-12 14:20:00,68.78,68.8,68.77,68.8,11800.0,43.6159,43.6286,43.6096,43.6286,11800.0
2014-02-12 14:25:00,68.8,68.8,68.75,68.76,16100.0,43.6286,43.6286,43.5969,43.6033,16100.0
2014-02-12 14:30:00,68.75,68.75,68.66,68.67,29400.0,43.5969,43.5969,43.5398,43.5462,29400.0
2014-02-12 14:35:00,68.67,68.69,68.64,68.64,19700.0,43.5462,43.5589,43.5272,43.5272,19700.0
2014-02-12 14:40:00,68.64,68.67,68.64,68.65,23400.0,43.5272,43.5462,43.5272,43.5335,23400.0
2014-02-12 14:45:00,68.65,68.66,68.62,68.63,28200.0,43.5335,43.5398,43.5145,43.5208,28200.0
2014-02-12 14:50:00,68.63,68.66,68.61,68.65,22600.0,43.5208,43.5398,43.5081,43.5335,22600.0
2014-02-12 14:55:00,68.65,68.69,68.62,68.69,47400.0,43.5335,43.5589,43.5145,43.5589,47400.0
2014-02-12 15:00:00,68.69,68.72,68.68,68.7,20400.0,43.5589,43.5779,43.5525,43.5652,20400.0
2014-02-12 15:05:00,68.69,68.73,68.66,68.72,35000.0,43.5589,43.5842,43.5398,43.5779,35000.0
2014-02-12 15:10:00,68.71,68.72,68.68,68.71,17100.0,43.5716,43.5779,43.5525,43.5716,17100.0
2014-02-12 15:15:00,68.71,68.78,68.71,68.77,32100.0,43.5716,43.6159,43.5716,43.6096,32100.0
2014-02-12 15:20:00,68.78,68.78,68.75,68.77,22400.0,43.6159,43.6159,43.5969,43.6096,22400.0
2014-02-12 15:25:00,68.77,68.77,68.74,68.75,20300.0,43.6096,43.6096,43.5906,43.5969,20300.0
2014-02-12 15:30:00,68.75,68.75,68.72,68.72,58100.0,43.5969,43.5969,43.5779,43.5779,58100.0
2014-02-12 15:35:00,68.72,68.73,68.67,68.69,27200.0,43.5779,43.5842,43.5462,43.5589,27200.0
2014-02-12 15:40:00,68.69,68.79,68.69,68.79,35300.0,43.5589,43.6223,43.5589,43.6223,35300.0
2014-02-12 15:45:00,68.79,68.82,68.76,68.76,37600.0,43.6223,43.6413,43.6033,43.6033,37600.0
2014-02-12 15:50:00,68.77,68.78,68.73,68.73,36800.0,43.6096,43.6159,43.5842,43.5842,36800.0
2014-02-12 15:55:00,68.74,68.82,68.74,68.82,106900.0,43.5906,43.6413,43.5906,43.6413,106900.0
2014-02-13 09:30:00,68.61,68.67,68.43,68.63,56200.0,43.5081,43.5462,43.394,43.5208,56200.0
2014-02-13 09:35:00,68.64,68.82,68.64,68.82,53200.0,43.5272,43.6413,43.5272,43.6413,53200.0
2014-02-13 09:40:00,68.83,68.91,68.75,68.91,30400.0,43.6477,43.6984,43.5969,43.6984,30400.0
2014-02-13 09:45:00,68.92,69.01,68.9,69.01,74700.0,43.7047,43.7618,43.692,43.7618,74700.0
2014-02-13 09:50:00,69.0,69.19,69.0,69.15,81500.0,43.7555,43.8759,43.7555,43.8506,81500.0
2014-02-13 09:55:00,69.15,69.15,69.06,69.06,21700.0,43.8506,43.8506,43.7935,43.7935,21700.0
2014-02-13 10:00:00,69.06,69.11,69.06,69.1,36100.0,43.7935,43.8252,43.7935,43.8189,36100.0
2014-02-13 10:05:00,69.1,69.17,69.08,69.17,53300.0,43.8189,43.8633,43.8062,43.8633,53300.0
2014-02-13 10:10:00,69.19,69.22,69.19,69.19,35800.0,43.8759,43.895,43.8759,43.8759,35800.0
2014-02-13 10:15:00,69.2,69.32,69.18,69.26,101800.0,43.8823,43.9584,43.8696,43.9203,101800.0
2014-02-13 10:20:00,69.27,69.27,69.19,69.19,27400.0,43.9267,43.9267,43.8759,43.8759,27400.0
2014-02-13 10:25:00,69.19,69.21,69.17,69.18,23800.0,43.8759,43.8886,43.8633,43.8696,23800.0
2014-02-13 10:30:00,69.17,69.17,69.11,69.12,28800.0,43.8633,43.8633,43.8252,43.8316,28800.0
2014-02-13 10:35:00,69.13,69.13,69.08,69.1,17500.0,43.8379,43.8379,43.8062,43.8189,17500.0
2014-02-13 10:40:00,69.1,69.12,69.08,69.12,27000.0,43.8189,43.8316,43.8062,43.8316,27000.0
2014-02-13 10:45:00,69.12,69.12,69.07,69.07,21400.0,43.8316,43.8316,43.7998,43.7998,21400.0
2014-02-13 10:50:00,69.06,69.15,69.06,69.13,16700.0,43.7935,43.8506,43.7935,43.8379,16700.0
2014-02-13 10:55:00,69.12,69.17,69.12,69.17,23200.0,43.8316,43.8633,43.8316,43.8633,23200.0
2014-02-13 11:00:00,69.17,69.18,69.12,69.13,14800.0,43.8633,43.8696,43.8316,43.8379,14800.0
2014-02-13 11:05:00,69.12,69.15,69.08,69.14,24500.0,43.8316,43.8506,43.8062,43.8442,24500.0
2014-02-13 11:10:00,69.15,69.15,69.09,69.13,14500.0,43.8506,43.8506,43.8125,43.8379,14500.0
2014-02-13 11:15:00,69.13,69.22,69.13,69.21,23400.0,43.8379,43.895,43.8379,43.8886,23400.0
2014-02-13 11:20:00,69.2,69.24,69.19,69.19,43500.0,43.8823,43.9076,43.8759,43.8759,43500.0
2014-02-13 11:25:00,69.19,69.2,69.17,69.19,25000.0,43.8759,43.8823,43.8633,43.8759,25000.0
2014-02-13 11:30:00,69.18,69.25,69.18,69.24,32400.0,43.8696,43.914,43.8696,43.9076,32400.0
2014-02-13 11:35:00,69.24,69.25,69.17,69.18,27500.0,43.9076,43.914,43.8633,43.8696,27500.0
2014-02-13 11:40:00,69.17,69.21,69.16,69.2,8300.0,43.8633,43.8886,43.8569,43.8823,8300.0
2014-02-13 11:45:00,69.19,69.2,69.18,69.2,15700.0,43.8759,43.8823,43.8696,43.8823,15700.0
2014-02-13 11:50:00,69.2,69.22,69.19,69.21,8900.0,43.8823,43.895,43.8759,43.8886,8900.0
2014-02-13 11:55:00,69.22,69.22,69.16,69.18,19600.0,43.895,43.895,43.8569,43.8696,19600.0
2014-02-13 12:00:00,69.19,69.19,69.13,69.13,31800.0,43.8759,43.8759,43.8379,43.8379,31800.0
2014-02-13 12:05:00,69.13,69.15,69.12,69.12,5600.0,43.8379,43.8506,43.8316,43.8316,5600.0
2014-02-13 12:10:00,69.12,69.19,69.12,69.17,18800.0,43.8316,43.8759,43.8316,43.8633,18800.0
2014-02-13 12:15:00,69.16,69.17,69.13,69.14,8700.0,43.8569,43.8633,43.8379,43.8442,8700.0
2014-02-13 12:20:00,69.13,69.14,69.1,69.11,10000.0,43.8379,43.8442,43.8189,43.8252,10000.0
2014-02-13 12:25:00,69.11,69.18,69.11,69.18,55100.0,43.8252,43.8696,43.8252,43.8696,55100.0
2014-02-13 12:30:00,69.17,69.2,69.17,69.19,6600.0,43.8633,43.8823,43.8633,43.8759,6600.0
2014-02-13 12:35:00,69.19,69.21,69.19,69.2,15700.0,43.8759,43.8886,43.8759,43.8823,15700.0
2014-02-13 12:40:00,69.2,69.24,69.2,69.23,17500.0,43.8823,43.9076,43.8823,43.9013,17500.0
2014-02-13 12:45:00,69.23,69.23,69.18,69.2,12000.0,43.9013,43.9013,43.8696,43.8823,12000.0
2014-02-13 12:50:00,69.19,69.22,69.18,69.18,25000.0,43.8759,43.895,43.8696,43.8696,25000.0
2014-02-13 12:55:00,69.17,69.22,69.15,69.2,18400.0,43.8633,43.895,43.8506,43.8823,18400.0
2014-02-13 13:00:00,69.2,69.22,69.2,69.21,3900.0,43.8823,43.895,43.8823,43.8886,3900.0
2014-02-13 13:05:00,69.21,69.24,69.21,69.24,17700.0,43.8886,43.9076,43.8886,43.9076,17700.0
2014-02-13 13:10:00,69.24,69.25,69.2,69.22,23100.0,43.9076,43.914,43.8823,43.895,23100.0
2014-02-13 13:15:00,69.21,69.28,69.21,69.27,27100.0,43.8886,43.933,43.8886,43.9267,27100.0
2014-02-13 13:20:00,69.27,69.27,69.24,69.26,10300.0,43.9267,43.9267,43.9076,43.9203,10300.0
2014-02-13 13:25:00,69.26,69.29,69.24,69.29,121000.0,43.9203,43.9394,43.9076,43.9394,121000.0
2014-02-13 13:30:00,69.29,69.3,69.27,69.27,31400.0,43.9394,43.9457,43.9267,43.9267,31400.0
2014-02-13 13:35:00,69.28,69.29,69.25,69.29,36200.0,43.933,43.9394,43.914,43.9394,36200.0
2014-02-13 13:40:00,69.29,69.34,69.29,69.34,30300.0,43.9394,43.9711,43.9394,43.9711,30300.0
2014-02-13 13:45:00,69.34,69.37,69.33,69.34,33700.0,43.9711,43.9901,43.9647,43.9711,33700.0
2014-02-13 13:50:00,69.34,69.35,69.33,69.34,12500.0,43.9711,43.9774,43.9647,43.9711,12500.0
2014-02-13 13:55:00,69.34,69.37,69.34,69.37,36300.0,43.9711,43.9901,43.9711,43.9901,36300.0
2014-02-13 14:00:00,69.37,69.42,69.37,69.39,26200.0,43.9901,44.0218,43.9901,44.0028,26200.0
2014-02-13 14:05:00,69.4,69.44,69.4,69.42,19300.0,44.0091,44.0345,44.0091,44.0218,19300.0
2014-02-13 14:10:00,69.41,69.41,69.39,69.41,20600.0,44.0155,44.0155,44.0028,44.0155,20600.0
2014-02-13 14:15:00,69.41,69.42,69.33,69.33,44400.0,44.0155,44.0218,43.9647,43.9647,44400.0
2014-02-13 14:20:00,69.33,69.34,69.32,69.32,19400.0,43.9647,43.9711,43.9584,43.9584,19400.0
2014-02-13 14:25:00,69.31,69.32,69.26,69.28,37300.0,43.952,43.9584,43.9203,43.933,37300.0
2014-02-13 14:30:00,69.28,69.31,69.26,69.31,19800.0,43.933,43.952,43.9203,43.952,19800.0
2014-02-13 14:35:00,69.31,69.33,69.31,69.33,17800.0,43.952,43.9647,43.952,43.9647,17800.0
2014-02-13 14:40:00,69.33,69.33,69.3,69.32,21400.0,43.9647,43.9647,43.9457,43.9584,21400.0
2014-02-13 14:45:00,69.32,69.35,69.3,69.35,17000.0,43.9584,43.9774,43.9457,43.9774,17000.0
2014-02-13 14:50:00,69.35,69.38,69.34,69.38,26500.0,43.9774,43.9964,43.9711,43.9964,26500.0
2014-02-13 14:55:00,69.38,69.39,69.35,69.37,38900.0,43.9964,44.0028,43.9774,43.9901,38900.0
2014-02-13 15:00:00,69.38,69.42,69.36,69.38,43400.0,43.9964,44.0218,43.9837,43.9964,43400.0
2014-02-13 15:05:00,69.37,69.38,69.33,69.33,16800.0,43.9901,43.9964,43.9647,43.9647,16800.0
2014-02-13 15:10:00,69.33,69.34,69.29,69.31,20900.0,43.9647,43.9711,43.9394,43.952,20900.0
2014-02-13 15:15:00,69.29,69.3,69.28,69.29,21800.0,43.9394,43.9457,43.933,43.9394,21800.0
2014-02-13 15:20:00,69.29,69.29,69.22,69.23,28000.0,43.9394,43.9394,43.895,43.9013,28000.0
2014-02-13 15:25:00,69.23,69.24,69.21,69.21,28100.0,43.9013,43.9076,43.8886,43.8886,28100.0
2014-02-13 15:30:00,69.21,69.27,69.21,69.27,60600.0,43.8886,43.9267,43.8886,43.9267,60600.0
2014-02-13 15:35:00,69.26,69.27,69.24,69.26,47200.0,43.9203,43.9267,43.9076,43.9203,47200.0
2014-02-13 15:40:00,69.26,69.26,69.21,69.23,55900.0,43.9203,43.9203,43.8886,43.9013,55900.0
2014-02-13 15:45:00,69.24,69.25,69.19,69.2,81300.0,43.9076,43.914,43.8759,43.8823,81300.0
2014-02-13 15:50:00,69.2,69.22,69.17,69.22,66900.0,43.8823,43.895,43.8633,43.895,66900.0
2014-02-13 15:55:00,69.21,69.22,69.11,69.13,103300.0,43.8886,43.895,43.8252,43.8379,103300.0
2014-02-14 09:30:00,69.01,69.24,69.01,69.17,60500.0,43.7618,43.9076,43.7618,43.8633,60500.0
2014-02-14 09:35:00,69.17,69.28,69.15,69.23,17500.0,43.8633,43.933,43.8506,43.9013,17500.0
2014-02-14 09:40:00,69.21,69.25,69.08,69.08,45100.0,43.8886,43.914,43.8062,43.8062,45100.0
2014-02-14 09:45:00,69.15,69.24,69.14,69.21,21600.0,43.8506,43.9076,43.8442,43.8886,21600.0
2014-02-14 09:50:00,69.21,69.27,69.09,69.27,56200.0,43.8886,43.9267,43.8125,43.9267,56200.0
2014-02-14 09:55:00,69.29,69.32,69.24,69.28,44900.0,43.9394,43.9584,43.9076,43.933,44900.0
2014-02-14 10:00:00,69.28,69.28,69.18,69.18,35900.0,43.933,43.933,43.8696,43.8696,35900.0
2014-02-14 10:05:00,69.18,69.2,69.15,69.19,15200.0,43.8696,43.8823,43.8506,43.8759,15200.0
2014-02-14 10:10:00,69.19,69.33,69.19,69.22,44900.0,43.8759,43.9647,43.8759,43.895,44900.0
2014-02-14 10:15:00,69.22,69.24,69.19,69.19,139700.0,43.895,43.9076,43.8759,43.8759,139700.0
2014-02-14 10:20:00,69.21,69.22,69.16,69.16,25100.0,43.8886,43.895,43.8569,43.8569,25100.0
2014-02-14 10:25:00,69.18,69.23,69.18,69.22,16600.0,43.8696,43.9013,43.8696,43.895,16600.0
2014-02-14 10:30:00,69.22,69.27,69.21,69.26,31900.0,43.895,43.9267,43.8886,43.9203,31900.0
2014-02-14 10:35:00,69.27,69.3,69.26,69.26,37900.0,43.9267,43.9457,43.9203,43.9203,37900.0
2014-02-14 10:40:00,69.27,69.32,69.26,69.31,29200.0,43.9267,43.9584,43.9203,43.952,29200.0
2014-02-14 10:45:00,69.31,69.37,69.3,69.37,21400.0,43.952,43.9901,43.9457,43.9901,21400.0
2014-02-14 10:50:00,69.38,69.39,69.35,69.36,33000.0,43.9964,44.0028,43.9774,43.9837,33000.0
2014-02-14 10:55:00,69.36,69.37,69.32,69.33,19000.0,43.9837,43.9901,43.9584,43.9647,19000.0
2014-02-14 11:00:00,69.34,69.37,69.32,69.35,21900.0,43.9711,43.9901,43.9584,43.9774,21900.0
2014-02-14 11:05:00,69.35,69.37,69.34,69.36,20400.0,43.9774,43.9901,43.9711,43.9837,20400.0
2014-02-14 11:10:00,69.36,69.44,69.36,69.41,67000.0,43.9837,44.0345,43.9837,44.0155,67000.0
2014-02-14 11:15:00,69.41,69.42,69.37,69.39,17400.0,44.0155,44.0218,43.9901,44.0028,17400.0
2014-02-14 11:20:00,69.39,69.41,69.39,69.4,12000.0,44.0028,44.0155,44.0028,44.0091,12000.0
2014-02-14 11:25:00,69.4,69.41,69.33,69.33,22000.0,44.0091,44.0155,43.9647,43.9647,22000.0
2014-02-14 11:30:00,69.34,69.36,69.32,69.35,15800.0,43.9711,43.9837,43.9584,43.9774,15800.0
2014-02-14 11:35:00,69.35,69.36,69.33,69.35,10700.0,43.9774,43.9837,43.9647,43.9774,10700.0
2014-02-14 11:40:00,69.36,69.36,69.31,69.32,20300.0,43.9837,43.9837,43.952,43.9584,20300.0
2014-02-14 11:45:00,69.31,69.33,69.3,69.31,19200.0,43.952,43.9647,43.9457,43.952,19200.0
2014-02-14 11:50:00,69.31,69.31,69.27,69.3,60100.0,43.952,43.952,43.9267,43.9457,60100.0
2014-02-14 11:55:00,69.29,69.3,69.28,69.29,20900.0,43.9394,43.9457,43.933,43.9394,20900.0
2014-02-14 12:00:00,69.29,69.31,69.25,69.26,11700.0,43.9394,43.952,43.914,43.9203,11700.0
2014-02-14 12:05:00,69.25,69.26,69.23,69.24,13600.0,43.914,43.9203,43.9013,43.9076,13600.0
2014-02-14 12:10:00,69.24,69.26,69.21,69.23,97300.0,43.9076,43.9203,43.8886,43.9013,97300.0
2014-02-14 12:15:00,69.24,69.26,69.23,69.26,11400.0,43.9076,43.9203,43.9013,43.9203,11400.0
2014-02-14 12:20:00,69.26,69.28,69.25,69.27,19400.0,43.9203,43.933,43.914,43.9267,19400.0
2014-02-14 12:25:00,69.27,69.29,69.25,69.25,14800.0,43.9267,43.9394,43.914,43.914,14800.0
2014-02-14 12:30:00,69.25,69.27,69.24,69.26,25600.0,43.914,43.9267,43.9076,43.9203,25600.0
2014-02-14 12:35:00,69.25,69.26,69.23,69.24,12600.0,43.914,43.9203,43.9013,43.9076,12600.0
2014-02-14 12:40:00,69.23,69.3,69.23,69.3,25300.0,43.9013,43.9457,43.9013,43.9457,25300.0
2014-02-14 12:45:00,69.29,69.3,69.28,69.28,14000.0,43.9394,43.9457,43.933,43.933,14000.0
2014-02-14 12:50:00,69.28,69.3,69.28,69.29,13700.0,43.933,43.9457,43.933,43.9394,13700.0
2014-02-14 12:55:00,69.28,69.32,69.28,69.32,10700.0,43.933,43.9584,43.933,43.9584,10700.0
2014-02-14 13:00:00,69.32,69.33,69.3,69.31,12300.0,43.9584,43.9647,43.9457,43.952,12300.0
2014-02-14 13:05:00,69.32,69.34,69.32,69.33,4100.0,43.9584,43.9711,43.9584,43.9647,4100.0
2014-02-14 13:10:00,69.34,69.38,69.34,69.38,15800.0,43.9711,43.9964,43.9711,43.9964,15800.0
2014-02-14 13:15:00,69.38,69.39,69.38,69.39,6000.0,43.9964,44.0028,43.9964,44.0028,6000.0
2014-02-14 13:20:00,69.38,69.41,69.38,69.41,14000.0,43.9964,44.0155,43.9964,44.0155,14000.0
2014-02-14 13:25:00,69.4,69.44,69.4,69.42,26200.0,44.0091,44.0345,44.0091,44.0218,26200.0
2014-02-14 13:30:00,69.42,69.44,69.41,69.42,19800.0,44.0218,44.0345,44.0155,44.0218,19800.0
2014-02-14 13:35:00,69.42,69.45,69.42,69.45,30100.0,44.0218,44.0408,44.0218,44.0408,30100.0
2014-02-14 13:40:00,69.45,69.46,69.43,69.43,14900.0,44.0408,44.0472,44.0281,44.0281,14900.0
2014-02-14 13:45:00,69.42,69.43,69.41,69.42,32100.0,44.0218,44.0281,44.0155,44.0218,32100.0
2014-02-14 13:50:00,69.42,69.44,69.41,69.43,14900.0,44.0218,44.0345,44.0155,44.0281,14900.0
2014-02-14 13:55:00,69.43,69.44,69.43,69.44,4300.0,44.0281,44.0345,44.0281,44.0345,4300.0
2014-02-14 14:00:00,69.43,69.47,69.43,69.47,60300.0,44.0281,44.0535,44.0281,44.0535,60300.0
2014-02-14 14:05:00,69.46,69.47,69.43,69.44,22600.0,44.0472,44.0535,44.0281,44.0345,22600.0
2014-02-14 14:10:00,69.43,69.46,69.43,69.45,34900.0,44.0281,44.0472,44.0281,44.0408,34900.0
2014-02-14 14:15:00,69.45,69.5,69.45,69.48,29100.0,44.0408,44.0725,44.0408,44.0598,29100.0
2014-02-14 14:20:00,69.48,69.5,69.48,69.5,32800.0,44.0598,44.0725,44.0598,44.0725,32800.0
2014-02-14 14:25:00,69.5,69.5,69.48,69.49,17700.0,44.0725,44.0725,44.0598,44.0662,17700.0
2014-02-14 14:30:00,69.49,69.49,69.47,69.48,24600.0,44.0662,44.0662,44.0535,44.0598,24600.0
2014-02-14 14:35:00,69.47,69.49,69.47,69.48,19800.0,44.0535,44.0662,44.0535,44.0598,19800.0
2014-02-14 14:40:00,69.48,69.5,69.46,69.49,29700.0,44.0598,44.0725,44.0472,44.0662,29700.0
2014-02-14 14:45:00,69.49,69.5,69.49,69.49,18200.0,44.0662,44.0725,44.0662,44.0662,18200.0
2014-02-14 14:50:00,69.49,69.52,69.47,69.48,31600.0,44.0662,44.0852,44.0535,44.0598,31600.0
2014-02-14 14:55:00,69.47,69.5,69.46,69.46,22900.0,44.0535,44.0725,44.0472,44.0472,22900.0
2014-02-14 15:00:00,69.46,69.48,69.45,69.48,7700.0,44.0472,44.0598,44.0408,44.0598,7700.0
2014-02-14 15:05:00,69.48,69.48,69.46,69.47,17600.0,44.0598,44.0598,44.0472,44.0535,17600.0
2014-02-14 15:10:00,69.46,69.48,69.44,69.44,30600.0,44.0472,44.0598,44.0345,44.0345,30600.0
2014-02-14 15:15:00,69.43,69.43,69.36,69.37,32500.0,44.0281,44.0281,43.9837,43.9901,32500.0
2014-02-14 15:20:00,69.36,69.4,69.35,69.38,23600.0,43.9837,44.0091,43.9774,43.9964,23600.0
2014-02-14 15:25:00,69.38,69.43,69.37,69.42,20500.0,43.9964,44.0281,43.9901,44.0218,20500.0
2014-02-14 15:30:00,69.42,69.45,69.42,69.44,39400.0,44.0218,44.0408,44.0218,44.0345,39400.0
2014-02-14 15:35:00,69.44,69.44,69.43,69.43,14800.0,44.0345,44.0345,44.0281,44.0281,14800.0
2014-02-14 15:40:00,69.44,69.44,69.39,69.4,26000.0,44.0345,44.0345,44.0028,44.0091,26000.0
2014-02-14 15:45:00,69.41,69.41,69.37,69.37,35700.0,44.0155,44.0155,43.9901,43.9901,35700.0
2014-02-14 15:50:00,69.37,69.39,69.36,69.37,44400.0,43.9901,44.0028,43.9837,43.9901,44400.0
2014-02-14 15:55:00,69.36,69.4,69.34,69.4,145500.0,43.9837,44.0091,43.9711,44.0091,145500.0
2014-02-18 09:30:00,69.59,69.7,69.36,69.36,259300.0,44.1296,44.1994,43.9837,43.9837,259300.0
2014-02-18 09:35:00,69.36,69.38,69.23,69.37,82400.0,43.9837,43.9964,43.9013,43.9901,82400.0
2014-02-18 09:40:00,69.36,69.37,69.21,69.31,119200.0,43.9837,43.9901,43.8886,43.952,119200.0
2014-02-18 09:45:00,69.31,69.5,69.31,69.5,156700.0,43.952,44.0725,43.952,44.0725,156700.0
2014-02-18 09:50:00,69.5,69.54,69.38,69.39,45000.0,44.0725,44.0979,43.9964,44.0028,45000.0
2014-02-18 09:55:00,69.4,69.43,69.38,69.39,48000.0,44.0091,44.0281,43.9964,44.0028,48000.0
2014-02-18 10:00:00,69.39,69.43,69.36,69.4,44000.0,44.0028,44.0281,43.9837,44.0091,44000.0
2014-02-18 10:05:00,69.41,69.43,69.36,69.42,57000.0,44.0155,44.0281,43.9837,44.0218,57000.0
2014-02-18 10:10:00,69.42,69.42,69.31,69.31,37000.0,44.0218,44.0218,43.952,43.952,37000.0
2014-02-18 10:15:00,69.3,69.3,69.21,69.21,39400.0,43.9457,43.9457,43.8886,43.8886,39400.0
2014-02-18 10:20:00,69.21,69.22,69.08,69.11,65100.0,43.8886,43.895,43.8062,43.8252,65100.0
2014-02-18 10:25:00,69.11,69.18,69.11,69.17,57700.0,43.8252,43.8696,43.8252,43.8633,57700.0
2014-02-18 10:30:00,69.18,69.19,69.08,69.08,43000.0,43.8696,43.8759,43.8062,43.8062,43000.0
2014-02-18 10:35:00,69.09,69.09,69.03,69.04,19400.0,43.8125,43.8125,43.7745,43.7808,19400.0
2014-02-18 10:40:00,69.05,69.14,69.05,69.1,77500.0,43.7872,43.8442,43.7872,43.8189,77500.0
2014-02-18 10:45:00,69.1,69.17,69.09,69.17,31000.0,43.8189,43.8633,43.8125,43.8633,31000.0
2014-02-18 10:50:00,69.17,69.22,69.15,69.22,51700.0,43.8633,43.895,43.8506,43.895,51700.0
2014-02-18 10:55:00,69.22,69.26,69.21,69.23,43300.0,43.895,43.9203,43.8886,43.9013,43300.0
2014-02-18 11:00:00,69.24,69.26,69.21,69.23,31800.0,43.9076,43.9203,43.8886,43.9013,31800.0
2014-02-18 11:05:00,69.23,69.28,69.22,69.26,56500.0,43.9013,43.933,43.895,43.9203,56500.0
2014-02-18 11:10:00,69.26,69.39,69.25,69.38,97900.0,43.9203,44.0028,43.914,43.9964,97900.0
2014-02-18 11:15:00,69.38,69.5,69.38,69.5,111200.0,43.9964,44.0725,43.9964,44.0725,111200.0
2014-02-18 11:20:00,69.49,69.49,69.37,69.38,33200.0,44.0662,44.0662,43.9901,43.9964,33200.0
2014-02-18 11:25:00,69.38,69.41,69.36,69.41,40000.0,43.9964,44.0155,43.9837,44.0155,40000.0
2014-02-18 11:30:00,69.42,69.51,69.42,69.48,195300.0,44.0218,44.0789,44.0218,44.0598,195300.0
2014-02-18 11:35:00,69.48,69.54,69.47,69.54,19700.0,44.0598,44.0979,44.0535,44.0979,19700.0
2014-02-18 11:40:00,69.54,69.59,69.53,69.59,32000.0,44.0979,44.1296,44.0915,44.1296,32000.0
2014-02-18 11:45:00,69.59,69.62,69.55,69.56,24400.0,44.1296,44.1486,44.1042,44.1106,24400.0
2014-02-18 11:50:00,69.55,69.55,69.49,69.5,23700.0,44.1042,44.1042,44.0662,44.0725,23700.0
2014-02-18 11:55:00,69.5,69.51,69.39,69.39,18300.0,44.0725,44.0789,44.0028,44.0028,18300.0
2014-02-18 12:00:00,69.39,69.48,69.39,69.44,31300.0,44.0028,44.0598,44.0028,44.0345,31300.0
2014-02-18 12:05:00,69.44,69.47,69.43,69.43,21900.0,44.0345,44.0535,44.0281,44.0281,21900.0
2014-02-18 12:10:00,69.43,69.48,69.43,69.47,36300.0,44.0281,44.0598,44.0281,44.0535,36300.0
2014-02-18 12:15:00,69.48,69.48,69.44,69.45,27700.0,44.0598,44.0598,44.0345,44.0408,27700.0
2014-02-18 12:20:00,69.45,69.48,69.44,69.47,19900.0,44.0408,44.0598,44.0345,44.0535,19900.0
2014-02-18 12:25:00,69.47,69.52,69.47,69.49,35800.0,44.0535,44.0852,44.0535,44.0662,35800.0
2014-02-18 12:30:00,69.49,69.52,69.49,69.51,12100.0,44.0662,44.0852,44.0662,44.0789,12100.0
2014-02-18 12:35:00,69.51,69.52,69.5,69.51,10200.0,44.0789,44.0852,44.0725,44.0789,10200.0
2014-02-18 12:40:00,69.52,69.52,69.46,69.47,10900.0,44.0852,44.0852,44.0472,44.0535,10900.0
2014-02-18 12:45:00,69.46,69.48,69.44,69.46,12500.0,44.0472,44.0598,44.0345,44.0472,12500.0
2014-02-18 12:50:00,69.45,69.46,69.41,69.41,7700.0,44.0408,44.0472,44.0155,44.0155,7700.0
2014-02-18 12:55:00,69.41,69.44,69.4,69.44,31700.0,44.0155,44.0345,44.0091,44.0345,31700.0
2014-02-18 13:00:00,69.44,69.47,69.44,69.45,9300.0,44.0345,44.0535,44.0345,44.0408,9300.0
2014-02-18 13:05:00,69.46,69.46,69.43,69.45,11300.0,44.0472,44.0472,44.0281,44.0408,11300.0
2014-02-18 13:10:00,69.45,69.49,69.45,69.49,11600.0,44.0408,44.0662,44.0408,44.0662,11600.0
2014-02-18 13:15:00,69.49,69.5,69.46,69.47,20600.0,44.0662,44.0725,44.0472,44.0535,20600.0
2014-02-18 13:20:00,69.47,69.47,69.45,69.45,8900.0,44.0535,44.0535,44.0408,44.0408,8900.0
2014-02-18 13:25:00,69.45,69.47,69.45,69.46,29400.0,44.0408,44.0535,44.0408,44.0472,29400.0
2014-02-18 13:30:00,69.45,69.46,69.42,69.45,80200.0,44.0408,44.0472,44.0218,44.0408,80200.0
2014-02-18 13:35:00,69.45,69.46,69.44,69.46,22300.0,44.0408,44.0472,44.0345,44.0472,22300.0
2014-02-18 13:40:00,69.47,69.49,69.45,69.45,54900.0,44.0535,44.0662,44.0408,44.0408,54900.0
2014-02-18 13:45:00,69.46,69.46,69.42,69.43,96500.0,44.0472,44.0472,44.0218,44.0281,96500.0
2014-02-18 13:50:00,69.44,69.46,69.43,69.44,17100.0,44.0345,44.0472,44.0281,44.0345,17100.0
2014-02-18 13:55:00,69.44,69.46,69.43,69.46,19300.0,44.0345,44.0472,44.0281,44.0472,19300.0
2014-02-18 14:00:00,69.46,69.46,69.43,69.43,4000.0,44.0472,44.0472,44.0281,44.0281,4000.0
2014-02-18 14:05:00,69.42,69.45,69.42,69.42,48900.0,44.0218,44.0408,44.0218,44.0218,48900.0
2014-02-18 14:10:00,69.44,69.5,69.44,69.48,118700.0,44.0345,44.0725,44.0345,44.0598,118700.0
2014-02-18 14:15:00,69.48,69.51,69.48,69.48,26700.0,44.0598,44.0789,44.0598,44.0598,26700.0
2014-02-18 14:20:00,69.47,69.48,69.44,69.45,14200.0,44.0535,44.0598,44.0345,44.0408,14200.0
2014-02-18 14:25:00,69.44,69.46,69.43,69.44,33200.0,44.0345,44.0472,44.0281,44.0345,33200.0
2014-02-18 14:30:00,69.43,69.45,69.42,69.45,18400.0,44.0281,44.0408,44.0218,44.0408,18400.0
2014-02-18 14:35:00,69.45,69.46,69.43,69.44,18500.0,44.0408,44.0472,44.0281,44.0345,18500.0
2014-02-18 14:40:00,69.44,69.5,69.44,69.5,11400.0,44.0345,44.0725,44.0345,44.0725,11400.0
2014-02-18 14:45:00,69.49,69.49,69.47,69.48,25400.0,44.0662,44.0662,44.0535,44.0598,25400.0
2014-02-18 14:50:00,69.48,69.5,69.45,69.46,19000.0,44.0598,44.0725,44.0408,44.0472,19000.0
2014-02-18 14:55:00,69.47,69.47,69.44,69.45,16200.0,44.0535,44.0535,44.0345,44.0408,16200.0
2014-02-18 15:00:00,69.45,69.46,69.42,69.44,39800.0,44.0408,44.0472,44.0218,44.0345,39800.0
2014-02-18 15:05:00,69.44,69.47,69.43,69.46,38200.0,44.0345,44.0535,44.0281,44.0472,38200.0
2014-02-18 15:10:00,69.46,69.49,69.46,69.49,23000.0,44.0472,44.0662,44.0472,44.0662,23000.0
2014-02-18 15:15:00,69.49,69.49,69.48,69.49,26800.0,44.0662,44.0662,44.0598,44.0662,26800.0
2014-02-18 15:20:00,69.49,69.57,69.49,69.57,39200.0,44.0662,44.1169,44.0662,44.1169,39200.0
2014-02-18 15:25:00,69.58,69.62,69.58,69.61,20900.0,44.1233,44.1486,44.1233,44.1423,20900.0
2014-02-18 15:30:00,69.62,69.64,69.6,69.62,40600.0,44.1486,44.1613,44.1359,44.1486,40600.0
2014-02-18 15:35:00,69.62,69.66,69.61,69.65,70000.0,44.1486,44.174,44.1423,44.1676,70000.0
2014-02-18 15:40:00,69.66,69.69,69.64,69.67,25900.0,44.174,44.193,44.1613,44.1803,25900.0
2014-02-18 15:45:00,69.66,69.66,69.62,69.65,22700.0,44.174,44.174,44.1486,44.1676,22700.0
2014-02-18 15:50:00,69.65,69.69,69.63,69.67,49800.0,44.1676,44.193,44.155,44.1803,49800.0
2014-02-18 15:55:00,69.67,69.73,69.63,69.73,157700.0,44.1803,44.2184,44.155,44.2184,157700.0
2014-02-19 09:30:00,69.6,69.78,69.56,69.76,94900.0,44.1359,44.2501,44.1106,44.2374,94900.0
2014-02-19 09:35:00,69.76,69.96,69.76,69.87,68600.0,44.2374,44.3642,44.2374,44.3072,68600.0
2014-02-19 09:40:00,69.88,69.88,69.77,69.81,45100.0,44.3135,44.3135,44.2437,44.2691,45100.0
2014-02-19 09:45:00,69.82,69.92,69.81,69.9,42600.0,44.2754,44.3389,44.2691,44.3262,42600.0
2014-02-19 09:50:00,69.9,69.98,69.87,69.97,116900.0,44.3262,44.3769,44.3072,44.3706,116900.0
2014-02-19 09:55:00,69.97,69.97,69.9,69.95,51400.0,44.3706,44.3706,44.3262,44.3579,51400.0
2014-02-19 10:00:00,69.96,69.99,69.9,69.98,45100.0,44.3642,44.3833,44.3262,44.3769,45100.0
2014-02-19 10:05:00,69.99,70.05,69.97,70.05,49500.0,44.3833,44.4213,44.3706,44.4213,49500.0
2014-02-19 10:10:00,70.03,70.16,70.03,70.14,27900.0,44.4086,44.4911,44.4086,44.4784,27900.0
2014-02-19 10:15:00,70.15,70.18,70.15,70.17,39300.0,44.4847,44.5037,44.4847,44.4974,39300.0
2014-02-19 10:20:00,70.17,70.19,70.15,70.18,17200.0,44.4974,44.5101,44.4847,44.5037,17200.0
2014-02-19 10:25:00,70.19,70.28,70.18,70.27,95600.0,44.5101,44.5672,44.5037,44.5608,95600.0
2014-02-19 10:30:00,70.27,70.27,70.23,70.24,38800.0,44.5608,44.5608,44.5354,44.5418,38800.0
2014-02-19 10:35:00,70.24,70.25,70.15,70.17,46300.0,44.5418,44.5481,44.4847,44.4974,46300.0
2014-02-19 10:40:00,70.17,70.19,70.15,70.16,30900.0,44.4974,44.5101,44.4847,44.4911,30900.0
2014-02-19 10:45:00,70.15,70.16,70.09,70.09,63200.0,44.4847,44.4911,44.4467,44.4467,63200.0
2014-02-19 10:50:00,70.08,70.12,70.07,70.12,37800.0,44.4403,44.4657,44.434,44.4657,37800.0
2014-02-19 10:55:00,70.11,70.14,70.08,70.13,38400.0,44.4593,44.4784,44.4403,44.472,38400.0
2014-02-19 11:00:00,70.12,70.16,70.11,70.15,19900.0,44.4657,44.4911,44.4593,44.4847,19900.0
2014-02-19 11:05:00,70.15,70.15,70.11,70.14,18600.0,44.4847,44.4847,44.4593,44.4784,18600.0
2014-02-19 11:10:00,70.15,70.15,70.11,70.12,31400.0,44.4847,44.4847,44.4593,44.4657,31400.0
2014-02-19 11:15:00,70.13,70.2,70.12,70.19,24700.0,44.472,44.5164,44.4657,44.5101,24700.0
2014-02-19 11:20:00,70.19,70.27,70.19,70.25,80900.0,44.5101,44.5608,44.5101,44.5481,80900.0
2014-02-19 11:25:00,70.26,70.27,70.22,70.22,23200.0,44.5545,44.5608,44.5291,44.5291,23200.0
2014-02-19 11:30:00,70.21,70.23,70.17,70.17,23900.0,44.5228,44.5354,44.4974,44.4974,23900.0
2014-02-19 11:35:00,70.18,70.21,70.14,70.19,18100.0,44.5037,44.5228,44.4784,44.5101,18100.0
2014-02-19 11:40:00,70.2,70.29,70.17,70.28,28300.0,44.5164,44.5735,44.4974,44.5672,28300.0
2014-02-19 11:45:00,70.28,70.3,70.25,70.28,32100.0,44.5672,44.5798,44.5481,44.5672,32100.0
2014-02-19 11:50:00,70.28,70.33,70.27,70.3,11300.0,44.5672,44.5989,44.5608,44.5798,11300.0
2014-02-19 11:55:00,70.3,70.34,70.18,70.18,29100.0,44.5798,44.6052,44.5037,44.5037,29100.0
2014-02-19 12:00:00,70.18,70.25,70.14,70.25,22900.0,44.5037,44.5481,44.4784,44.5481,22900.0
2014-02-19 12:05:00,70.24,70.26,70.23,70.23,31600.0,44.5418,44.5545,44.5354,44.5354,31600.0
2014-02-19 12:10:00,70.23,70.28,70.21,70.28,89700.0,44.5354,44.5672,44.5228,44.5672,89700.0
2014-02-19 12:15:00,70.27,70.28,70.16,70.17,235400.0,44.5608,44.5672,44.4911,44.4974,235400.0
2014-02-19 12:20:00,70.17,70.17,70.05,70.11,107800.0,44.4974,44.4974,44.4213,44.4593,107800.0
2014-02-19 12:25:00,70.12,70.19,70.11,70.14,124600.0,44.4657,44.5101,44.4593,44.4784,124600.0
2014-02-19 12:30:00,70.14,70.22,70.14,70.19,29600.0,44.4784,44.5291,44.4784,44.5101,29600.0
2014-02-19 12:35:00,70.19,70.21,70.16,70.21,16900.0,44.5101,44.5228,44.4911,44.5228,16900.0
2014-02-19 12:40:00,70.2,70.2,70.16,70.18,24400.0,44.5164,44.5164,44.4911,44.5037,24400.0
2014-02-19 12:45:00,70.18,70.19,70.15,70.15,44000.0,44.5037,44.5101,44.4847,44.4847,44000.0
2014-02-19 12:50:00,70.15,70.15,70.1,70.12,38500.0,44.4847,44.4847,44.453,44.4657,38500.0
2014-02-19 12:55:00,70.11,70.15,70.1,70.15,30600.0,44.4593,44.4847,44.453,44.4847,30600.0
2014-02-19 13:00:00,70.15,70.18,70.15,70.18,14600.0,44.4847,44.5037,44.4847,44.5037,14600.0
2014-02-19 13:05:00,70.18,70.24,70.16,70.23,32400.0,44.5037,44.5418,44.4911,44.5354,32400.0
2014-02-19 13:10:00,70.24,70.34,70.24,70.34,44700.0,44.5418,44.6052,44.5418,44.6052,44700.0
2014-02-19 13:15:00,70.34,70.35,70.32,70.34,23300.0,44.6052,44.6115,44.5925,44.6052,23300.0
2014-02-19 13:20:00,70.35,70.43,70.35,70.41,38000.0,44.6115,44.6623,44.6115,44.6496,38000.0
2014-02-19 13:25:00,70.42,70.43,70.35,70.35,20900.0,44.6559,44.6623,44.6115,44.6115,20900.0
2014-02-19 13:30:00,70.34,70.38,70.34,70.38,11300.0,44.6052,44.6306,44.6052,44.6306,11300.0
2014-02-19 13:35:00,70.37,70.38,70.3,70.3,19300.0,44.6242,44.6306,44.5798,44.5798,19300.0
2014-02-19 13:40:00,70.3,70.33,70.29,70.3,31900.0,44.5798,44.5989,44.5735,44.5798,31900.0
2014-02-19 13:45:00,70.31,70.36,70.31,70.36,18300.0,44.5862,44.6179,44.5862,44.6179,18300.0
2014-02-19 13:50:00,70.35,70.36,70.33,70.36,28900.0,44.6115,44.6179,44.5989,44.6179,28900.0
2014-02-19 13:55:00,70.36,70.37,70.32,70.32,16400.0,44.6179,44.6242,44.5925,44.5925,16400.0
2014-02-19 14:00:00,70.32,70.36,70.2,70.2,39400.0,44.5925,44.6179,44.5164,44.5164,39400.0
2014-02-19 14:05:00,70.19,70.25,70.15,70.23,38400.0,44.5101,44.5481,44.4847,44.5354,38400.0
2014-02-19 14:10:00,70.22,70.23,70.13,70.14,24200.0,44.5291,44.5354,44.472,44.4784,24200.0
2014-02-19 14:15:00,70.13,70.13,70.04,70.07,46000.0,44.472,44.472,44.415,44.434,46000.0
2014-02-19 14:20:00,70.06,70.08,69.96,70.08,52700.0,44.4276,44.4403,44.3642,44.4403,52700.0
2014-02-19 14:25:00,70.07,70.12,70.02,70.11,18000.0,44.434,44.4657,44.4023,44.4593,18000.0
2014-02-19 14:30:00,70.12,70.12,70.05,70.07,23000.0,44.4657,44.4657,44.4213,44.434,23000.0
2014-02-19 14:35:00,70.07,70.14,70.06,70.14,226700.0,44.434,44.4784,44.4276,44.4784,226700.0
2014-02-19 14:40:00,70.13,70.15,70.07,70.09,50500.0,44.472,44.4847,44.434,44.4467,50500.0
2014-02-19 14:45:00,70.08,70.11,70.07,70.09,19800.0,44.4403,44.4593,44.434,44.4467,19800.0
2014-02-19 14:50:00,70.09,70.11,70.08,70.1,34700.0,44.4467,44.4593,44.4403,44.453,34700.0
2014-02-19 14:55:00,70.1,70.13,70.03,70.12,55500.0,44.453,44.472,44.4086,44.4657,55500.0
2014-02-19 15:00:00,70.11,70.15,70.1,70.11,42000.0,44.4593,44.4847,44.453,44.4593,42000.0
2014-02-19 15:05:00,70.11,70.12,70.08,70.08,44400.0,44.4593,44.4657,44.4403,44.4403,44400.0
2014-02-19 15:10:00,70.08,70.08,69.98,70.01,61400.0,44.4403,44.4403,44.3769,44.3959,61400.0
2014-02-19 15:15:00,70.02,70.03,69.87,69.87,36200.0,44.4023,44.4086,44.3072,44.3072,36200.0
2014-02-19 15:20:00,69.87,69.87,69.8,69.84,52600.0,44.3072,44.3072,44.2628,44.2881,52600.0
2014-02-19 15:25:00,69.82,69.84,69.75,69.75,50600.0,44.2754,44.2881,44.2311,44.2311,50600.0
2014-02-19 15:30:00,69.75,69.77,69.72,69.76,116100.0,44.2311,44.2437,44.212,44.2374,116100.0
2014-02-19 15:35:00,69.76,69.76,69.73,69.74,49400.0,44.2374,44.2374,44.2184,44.2247,49400.0
2014-02-19 15:40:00,69.75,69.77,69.66,69.69,111900.0,44.2311,44.2437,44.174,44.193,111900.0
2014-02-19 15:45:00,69.68,69.69,69.61,69.66,55800.0,44.1867,44.193,44.1423,44.174,55800.0
2014-02-19 15:50:00,69.66,69.72,69.62,69.64,90500.0,44.174,44.212,44.1486,44.1613,90500.0
2014-02-19 15:55:00,69.63,69.8,69.61,69.77,159200.0,44.155,44.2628,44.1423,44.2437,159200.0
2014-02-20 09:30:00,69.7,70.02,69.67,69.98,73100.0,44.1994,44.4023,44.1803,44.3769,73100.0
2014-02-20 09:35:00,69.99,70.24,69.99,70.09,71300.0,44.3833,44.5418,44.3833,44.4467,71300.0
2014-02-20 09:40:00,70.09,70.13,69.89,69.92,37700.0,44.4467,44.472,44.3198,44.3389,37700.0
2014-02-20 09:45:00,69.94,70.0,69.88,69.89,16700.0,44.3515,44.3896,44.3135,44.3198,16700.0
2014-02-20 09:50:00,69.88,69.9,69.74,69.74,38900.0,44.3135,44.3262,44.2247,44.2247,38900.0
2014-02-20 09:55:00,69.73,69.84,69.7,69.81,75400.0,44.2184,44.2881,44.1994,44.2691,75400.0
2014-02-20 10:00:00,69.78,69.78,69.63,69.7,55400.0,44.2501,44.2501,44.155,44.1994,55400.0
2014-02-20 10:05:00,69.7,69.7,69.52,69.52,54100.0,44.1994,44.1994,44.0852,44.0852,54100.0
2014-02-20 10:10:00,69.54,69.74,69.53,69.73,34200.0,44.0979,44.2247,44.0915,44.2184,34200.0
2014-02-20 10:15:00,69.73,69.81,69.73,69.76,53400.0,44.2184,44.2691,44.2184,44.2374,53400.0
2014-02-20 10:20:00,69.77,69.77,69.66,69.66,124300.0,44.2437,44.2437,44.174,44.174,124300.0
2014-02-20 10:25:00,69.67,69.68,69.62,69.62,38100.0,44.1803,44.1867,44.1486,44.1486,38100.0
2014-02-20 10:30:00,69.63,69.73,69.62,69.68,66600.0,44.155,44.2184,44.1486,44.1867,66600.0
2014-02-20 10:35:00,69.66,69.67,69.59,69.6,36800.0,44.174,44.1803,44.1296,44.1359,36800.0
2014-02-20 10:40:00,69.6,69.65,69.58,69.61,35500.0,44.1359,44.1676,44.1233,44.1423,35500.0
2014-02-20 10:45:00,69.61,69.61,69.48,69.48,29600.0,44.1423,44.1423,44.0598,44.0598,29600.0
2014-02-20 10:50:00,69.48,69.51,69.44,69.51,34800.0,44.0598,44.0789,44.0345,44.0789,34800.0
2014-02-20 10:55:00,69.52,69.58,69.51,69.52,32300.0,44.0852,44.1233,44.0789,44.0852,32300.0
2014-02-20 11:00:00,69.53,69.61,69.53,69.6,25200.0,44.0915,44.1423,44.0915,44.1359,25200.0
2014-02-20 11:05:00,69.6,69.63,69.59,69.63,15200.0,44.1359,44.155,44.1296,44.155,15200.0
2014-02-20 11:10:00,69.64,69.68,69.62,69.65,14200.0,44.1613,44.1867,44.1486,44.1676,14200.0
2014-02-20 11:15:00,69.64,69.66,69.63,69.64,14600.0,44.1613,44.174,44.155,44.1613,14600.0
2014-02-20 11:20:00,69.63,69.64,69.58,69.58,21900.0,44.155,44.1613,44.1233,44.1233,21900.0
2014-02-20 11:25:00,69.57,69.6,69.54,69.6,23900.0,44.1169,44.1359,44.0979,44.1359,23900.0
2014-02-20 11:30:00,69.61,69.66,69.6,69.65,22000.0,44.1423,44.174,44.1359,44.1676,22000.0
2014-02-20 11:35:00,69.65,69.71,69.65,69.65,50700.0,44.1676,44.2057,44.1676,44.1676,50700.0
2014-02-20 11:40:00,69.65,69.69,69.65,69.66,52100.0,44.1676,44.193,44.1676,44.174,52100.0
2014-02-20 11:45:00,69.66,69.66,69.56,69.57,14600.0,44.174,44.174,44.1106,44.1169,14600.0
2014-02-20 11:50:00,69.57,69.61,69.53,69.61,69600.0,44.1169,44.1423,44.0915,44.1423,69600.0
2014-02-20 11:55:00,69.61,69.62,69.54,69.54,18800.0,44.1423,44.1486,44.0979,44.0979,18800.0
2014-02-20 12:00:00,69.54,69.56,69.53,69.56,15000.0,44.0979,44.1106,44.0915,44.1106,15000.0
2014-02-20 12:05:00,69.55,69.55,69.46,69.46,21100.0,44.1042,44.1042,44.0472,44.0472,21100.0
2014-02-20 12:10:00,69.47,69.54,69.45,69.53,20400.0,44.0535,44.0979,44.0408,44.0915,20400.0
2014-02-20 12:15:00,69.53,69.62,69.51,69.61,27800.0,44.0915,44.1486,44.0789,44.1423,27800.0
2014-02-20 12:20:00,69.62,69.64,69.59,69.61,12200.0,44.1486,44.1613,44.1296,44.1423,12200.0
2014-02-20 12:25:00,69.6,69.72,69.6,69.7,41700.0,44.1359,44.212,44.1359,44.1994,41700.0
2014-02-20 12:30:00,69.71,69.72,69.66,69.66,16900.0,44.2057,44.212,44.174,44.174,16900.0
2014-02-20 12:35:00,69.66,69.66,69.58,69.6,16600.0,44.174,44.174,44.1233,44.1359,16600.0
2014-02-20 12:40:00,69.59,69.67,69.59,69.63,17400.0,44.1296,44.1803,44.1296,44.155,17400.0
2014-02-20 12:45:00,69.62,69.62,69.52,69.52,7600.0,44.1486,44.1486,44.0852,44.0852,7600.0
2014-02-20 12:50:00,69.51,69.56,69.48,69.48,24200.0,44.0789,44.1106,44.0598,44.0598,24200.0
2014-02-20 12:55:00,69.49,69.5,69.45,69.45,23300.0,44.0662,44.0725,44.0408,44.0408,23300.0
2014-02-20 13:00:00,69.45,69.47,69.4,69.4,20200.0,44.0408,44.0535,44.0091,44.0091,20200.0
2014-02-20 13:05:00,69.4,69.44,69.35,69.44,14500.0,44.0091,44.0345,43.9774,44.0345,14500.0
2014-02-20 13:10:00,69.44,69.46,69.42,69.44,11400.0,44.0345,44.0472,44.0218,44.0345,11400.0
2014-02-20 13:15:00,69.45,69.46,69.42,69.44,11000.0,44.0408,44.0472,44.0218,44.0345,11000.0
2014-02-20 13:20:00,69.45,69.52,69.44,69.51,10700.0,44.0408,44.0852,44.0345,44.0789,10700.0
2014-02-20 13:25:00,69.51,69.51,69.48,69.48,8000.0,44.0789,44.0789,44.0598,44.0598,8000.0
2014-02-20 13:30:00,69.48,69.54,69.48,69.49,20800.0,44.0598,44.0979,44.0598,44.0662,20800.0
2014-02-20 13:35:00,69.49,69.52,69.48,69.49,54400.0,44.0662,44.0852,44.0598,44.0662,54400.0
2014-02-20 13:40:00,69.5,69.5,69.38,69.42,54000.0,44.0725,44.0725,43.9964,44.0218,54000.0
2014-02-20 13:45:00,69.42,69.46,69.41,69.42,11600.0,44.0218,44.0472,44.0155,44.0218,11600.0
2014-02-20 13:50:00,69.42,69.47,69.41,69.42,20300.0,44.0218,44.0535,44.0155,44.0218,20300.0
2014-02-20 13:55:00,69.42,69.44,69.4,69.4,16300.0,44.0218,44.0345,44.0091,44.0091,16300.0
2014-02-20 14:00:00,69.41,69.42,69.28,69.28,81100.0,44.0155,44.0218,43.933,43.933,81100.0
2014-02-20 14:05:00,69.29,69.34,69.28,69.34,52900.0,43.9394,43.9711,43.933,43.9711,52900.0
2014-02-20 14:10:00,69.35,69.39,69.33,69.39,38600.0,43.9774,44.0028,43.9647,44.0028,38600.0
2014-02-20 14:15:00,69.39,69.47,69.38,69.43,30100.0,44.0028,44.0535,43.9964,44.0281,30100.0
2014-02-20 14:20:00,69.43,69.47,69.41,69.43,37500.0,44.0281,44.0535,44.0155,44.0281,37500.0
2014-02-20 14:25:00,69.43,69.43,69.34,69.39,62100.0,44.0281,44.0281,43.9711,44.0028,62100.0
2014-02-20 14:30:00,69.38,69.39,69.35,69.36,21800.0,43.9964,44.0028,43.9774,43.9837,21800.0
2014-02-20 14:35:00,69.36,69.4,69.36,69.39,30900.0,43.9837,44.0091,43.9837,44.0028,30900.0
2014-02-20 14:40:00,69.39,69.46,69.39,69.46,38600.0,44.0028,44.0472,44.0028,44.0472,38600.0
2014-02-20 14:45:00,69.47,69.54,69.45,69.53,120600.0,44.0535,44.0979,44.0408,44.0915,120600.0
2014-02-20 14:50:00,69.53,69.56,69.5,69.51,149300.0,44.0915,44.1106,44.0725,44.0789,149300.0
2014-02-20 14:55:00,69.52,69.57,69.51,69.55,41600.0,44.0852,44.1169,44.0789,44.1042,41600.0
2014-02-20 15:00:00,69.55,69.6,69.54,69.56,39400.0,44.1042,44.1359,44.0979,44.1106,39400.0
2014-02-20 15:05:00,69.56,69.58,69.55,69.57,24300.0,44.1106,44.1233,44.1042,44.1169,24300.0
2014-02-20 15:10:00,69.57,69.62,69.57,69.57,36700.0,44.1169,44.1486,44.1169,44.1169,36700.0
2014-02-20 15:15:00,69.58,69.62,69.58,69.6,33100.0,44.1233,44.1486,44.1233,44.1359,33100.0
2014-02-20 15:20:00,69.59,69.62,69.54,69.54,55100.0,44.1296,44.1486,44.0979,44.0979,55100.0
2014-02-20 15:25:00,69.54,69.58,69.52,69.56,77000.0,44.0979,44.1233,44.0852,44.1106,77000.0
2014-02-20 15:30:00,69.57,69.61,69.56,69.58,51500.0,44.1169,44.1423,44.1106,44.1233,51500.0
2014-02-20 15:35:00,69.58,69.58,69.55,69.55,67800.0,44.1233,44.1233,44.1042,44.1042,67800.0
2014-02-20 15:40:00,69.56,69.6,69.54,69.59,54200.0,44.1106,44.1359,44.0979,44.1296,54200.0
2014-02-20 15:45:00,69.59,69.63,69.59,69.63,62200.0,44.1296,44.155,44.1296,44.155,62200.0
2014-02-20 15:50:00,69.62,69.64,69.57,69.58,116700.0,44.1486,44.1613,44.1169,44.1233,116700.0
2014-02-20 15:55:00,69.59,69.62,69.58,69.59,114900.0,44.1296,44.1486,44.1233,44.1296,114900.0
2014-02-21 09:30:00,69.58,69.74,69.47,69.48,59000.0,44.1233,44.2247,44.0535,44.0598,59000.0
2014-02-21 09:35:00,69.5,69.51,69.2,69.29,38700.0,44.0725,44.0789,43.8823,43.9394,38700.0
2014-02-21 09:40:00,69.29,69.44,69.29,69.44,71600.0,43.9394,44.0345,43.9394,44.0345,71600.0
2014-02-21 09:45:00,69.44,69.66,69.42,69.66,40600.0,44.0345,44.174,44.0218,44.174,40600.0
2014-02-21 09:50:00,69.67,69.7,69.64,69.65,63700.0,44.1803,44.1994,44.1613,44.1676,63700.0
2014-02-21 09:55:00,69.66,69.72,69.62,69.62,54600.0,44.174,44.212,44.1486,44.1486,54600.0
2014-02-21 10:00:00,69.63,69.76,69.61,69.73,43000.0,44.155,44.2374,44.1423,44.2184,43000.0
2014-02-21 10:05:00,69.72,69.75,69.69,69.72,32000.0,44.212,44.2311,44.193,44.212,32000.0
2014-02-21 10:10:00,69.72,69.76,69.7,69.72,32800.0,44.212,44.2374,44.1994,44.212,32800.0
2014-02-21 10:15:00,69.71,69.75,69.65,69.72,25700.0,44.2057,44.2311,44.1676,44.212,25700.0
2014-02-21 10:20:00,69.7,69.78,69.66,69.78,43900.0,44.1994,44.2501,44.174,44.2501,43900.0
2014-02-21 10:25:00,69.78,69.78,69.69,69.74,29000.0,44.2501,44.2501,44.193,44.2247,29000.0
2014-02-21 10:30:00,69.74,69.79,69.74,69.75,15900.0,44.2247,44.2564,44.2247,44.2311,15900.0
2014-02-21 10:35:00,69.73,69.78,69.73,69.78,19000.0,44.2184,44.2501,44.2184,44.2501,19000.0
2014-02-21 10:40:00,69.78,69.83,69.77,69.83,12900.0,44.2501,44.2818,44.2437,44.2818,12900.0
2014-02-21 10:45:00,69.82,69.85,69.8,69.84,18800.0,44.2754,44.2945,44.2628,44.2881,18800.0
2014-02-21 10:50:00,69.83,69.87,69.77,69.78,16300.0,44.2818,44.3072,44.2437,44.2501,16300.0
2014-02-21 10:55:00,69.78,69.82,69.77,69.81,25800.0,44.2501,44.2754,44.2437,44.2691,25800.0
2014-02-21 11:00:00,69.81,69.93,69.77,69.93,65500.0,44.2691,44.3452,44.2437,44.3452,65500.0
2014-02-21 11:05:00,69.93,69.94,69.84,69.87,30700.0,44.3452,44.3515,44.2881,44.3072,30700.0
2014-02-21 11:10:00,69.86,69.91,69.85,69.9,38100.0,44.3008,44.3325,44.2945,44.3262,38100.0
2014-02-21 11:15:00,69.89,69.9,69.86,69.87,19500.0,44.3198,44.3262,44.3008,44.3072,19500.0
2014-02-21 11:20:00,69.87,69.93,69.84,69.92,23900.0,44.3072,44.3452,44.2881,44.3389,23900.0
2014-02-21 11:25:00,69.92,69.95,69.88,69.93,30700.0,44.3389,44.3579,44.3135,44.3452,30700.0
2014-02-21 11:30:00,69.94,70.0,69.92,69.99,16200.0,44.3515,44.3896,44.3389,44.3833,16200.0
2014-02-21 11:35:00,69.99,70.0,69.94,70.0,35900.0,44.3833,44.3896,44.3515,44.3896,35900.0
2014-02-21 11:40:00,69.99,70.0,69.94,69.95,26100.0,44.3833,44.3896,44.3515,44.3579,26100.0
2014-02-21 11:45:00,69.95,69.98,69.91,69.95,28300.0,44.3579,44.3769,44.3325,44.3579,28300.0
2014-02-21 11:50:00,69.96,69.98,69.93,69.93,17500.0,44.3642,44.3769,44.3452,44.3452,17500.0
2014-02-21 11:55:00,69.92,69.94,69.89,69.89,13700.0,44.3389,44.3515,44.3198,44.3198,13700.0
2014-02-21 12:00:00,69.89,69.94,69.89,69.94,12700.0,44.3198,44.3515,44.3198,44.3515,12700.0
2014-02-21 12:05:00,69.94,69.96,69.92,69.92,17100.0,44.3515,44.3642,44.3389,44.3389,17100.0
2014-02-21 12:10:00,69.92,69.92,69.89,69.89,16900.0,44.3389,44.3389,44.3198,44.3198,16900.0
2014-02-21 12:15:00,69.88,69.9,69.86,69.9,12900.0,44.3135,44.3262,44.3008,44.3262,12900.0
2014-02-21 12:20:00,69.89,69.91,69.89,69.89,24800.0,44.3198,44.3325,44.3198,44.3198,24800.0
2014-02-21 12:25:00,69.88,69.9,69.88,69.89,18800.0,44.3135,44.3262,44.3135,44.3198,18800.0
2014-02-21 12:30:00,69.88,69.89,69.83,69.84,15900.0,44.3135,44.3198,44.2818,44.2881,15900.0
2014-02-21 12:35:00,69.83,69.86,69.82,69.86,21800.0,44.2818,44.3008,44.2754,44.3008,21800.0
2014-02-21 12:40:00,69.85,69.85,69.81,69.83,19800.0,44.2945,44.2945,44.2691,44.2818,19800.0
2014-02-21 12:45:00,69.83,69.83,69.78,69.8,15200.0,44.2818,44.2818,44.2501,44.2628,15200.0
2014-02-21 12:50:00,69.81,69.84,69.8,69.84,9200.0,44.2691,44.2881,44.2628,44.2881,9200.0
2014-02-21 12:55:00,69.84,69.85,69.82,69.85,11800.0,44.2881,44.2945,44.2754,44.2945,11800.0
2014-02-21 13:00:00,69.85,69.85,69.81,69.82,18200.0,44.2945,44.2945,44.2691,44.2754,18200.0
2014-02-21 13:05:00,69.81,69.85,69.8,69.85,30800.0,44.2691,44.2945,44.2628,44.2945,30800.0
2014-02-21 13:10:00,69.85,69.87,69.84,69.86,13400.0,44.2945,44.3072,44.2881,44.3008,13400.0
2014-02-21 13:15:00,69.85,69.85,69.83,69.85,11700.0,44.2945,44.2945,44.2818,44.2945,11700.0
2014-02-21 13:20:00,69.84,69.88,69.83,69.88,25900.0,44.2881,44.3135,44.2818,44.3135,25900.0
2014-02-21 13:25:00,69.87,69.87,69.84,69.85,14500.0,44.3072,44.3072,44.2881,44.2945,14500.0
2014-02-21 13:30:00,69.84,69.87,69.84,69.86,22800.0,44.2881,44.3072,44.2881,44.3008,22800.0
2014-02-21 13:35:00,69.85,69.85,69.78,69.81,27600.0,44.2945,44.2945,44.2501,44.2691,27600.0
2014-02-21 13:40:00,69.8,69.85,69.79,69.84,36700.0,44.2628,44.2945,44.2564,44.2881,36700.0
2014-02-21 13:45:00,69.84,69.86,69.83,69.85,25500.0,44.2881,44.3008,44.2818,44.2945,25500.0
2014-02-21 13:50:00,69.86,69.89,69.86,69.89,44900.0,44.3008,44.3198,44.3008,44.3198,44900.0
2014-02-21 13:55:00,69.9,69.91,69.86,69.89,22500.0,44.3262,44.3325,44.3008,44.3198,22500.0
2014-02-21 14:00:00,69.88,69.92,69.88,69.92,43800.0,44.3135,44.3389,44.3135,44.3389,43800.0
2014-02-21 14:05:00,69.92,69.93,69.9,69.91,27900.0,44.3389,44.3452,44.3262,44.3325,27900.0
2014-02-21 14:10:00,69.9,69.93,69.85,69.88,36700.0,44.3262,44.3452,44.2945,44.3135,36700.0
2014-02-21 14:15:00,69.87,69.93,69.87,69.88,79100.0,44.3072,44.3452,44.3072,44.3135,79100.0
2014-02-21 14:20:00,69.89,69.91,69.86,69.9,25000.0,44.3198,44.3325,44.3008,44.3262,25000.0
2014-02-21 14:25:00,69.89,69.92,69.87,69.87,50000.0,44.3198,44.3389,44.3072,44.3072,50000.0
2014-02-21 14:30:00,69.87,69.87,69.8,69.83,27700.0,44.3072,44.3072,44.2628,44.2818,27700.0
2014-02-21 14:35:00,69.83,69.85,69.78,69.79,25500.0,44.2818,44.2945,44.2501,44.2564,25500.0
2014-02-21 14:40:00,69.78,69.84,69.78,69.83,15300.0,44.2501,44.2881,44.2501,44.2818,15300.0
2014-02-21 14:45:00,69.82,69.82,69.77,69.8,14900.0,44.2754,44.2754,44.2437,44.2628,14900.0
2014-02-21 14:50:00,69.8,69.82,69.78,69.79,10000.0,44.2628,44.2754,44.2501,44.2564,10000.0
2014-02-21 14:55:00,69.79,69.82,69.76,69.76,29500.0,44.2564,44.2754,44.2374,44.2374,29500.0
2014-02-21 15:00:00,69.77,69.78,69.72,69.72,17400.0,44.2437,44.2501,44.212,44.212,17400.0
2014-02-21 15:05:00,69.73,69.76,69.72,69.76,17500.0,44.2184,44.2374,44.212,44.2374,17500.0
2014-02-21 15:10:00,69.76,69.76,69.7,69.72,18800.0,44.2374,44.2374,44.1994,44.212,18800.0
2014-02-21 15:15:00,69.73,69.74,69.72,69.73,14600.0,44.2184,44.2247,44.212,44.2184,14600.0
2014-02-21 15:20:00,69.72,69.74,69.71,69.72,16800.0,44.212,44.2247,44.2057,44.212,16800.0
2014-02-21 15:25:00,69.71,69.75,69.7,69.72,21200.0,44.2057,44.2311,44.1994,44.212,21200.0
2014-02-21 15:30:00,69.73,69.76,69.7,69.71,17900.0,44.2184,44.2374,44.1994,44.2057,17900.0
2014-02-21 15:35:00,69.72,69.74,69.68,69.69,20200.0,44.212,44.2247,44.1867,44.193,20200.0
2014-02-21 15:40:00,69.69,69.76,69.69,69.71,27300.0,44.193,44.2374,44.193,44.2057,27300.0
2014-02-21 15:45:00,69.72,69.75,69.67,69.69,36500.0,44.212,44.2311,44.1803,44.193,36500.0
2014-02-21 15:50:00,69.68,69.69,69.66,69.67,24500.0,44.1867,44.193,44.174,44.1803,24500.0
2014-02-21 15:55:00,69.66,69.74,69.64,69.72,101900.0,44.174,44.2247,44.1613,44.212,101900.0
2014-02-24 09:30:00,69.98,69.98,69.84,69.96,66200.0,44.3769,44.3769,44.2881,44.3642,66200.0
2014-02-24 09:35:00,69.96,70.07,69.88,70.04,59800.0,44.3642,44.434,44.3135,44.415,59800.0
2014-02-24 09:40:00,70.05,70.07,70.0,70.05,54800.0,44.4213,44.434,44.3896,44.4213,54800.0
2014-02-24 09:45:00,70.05,70.16,70.05,70.12,81400.0,44.4213,44.4911,44.4213,44.4657,81400.0
2014-02-24 09:50:00,70.13,70.19,70.09,70.13,61200.0,44.472,44.5101,44.4467,44.472,61200.0
2014-02-24 09:55:00,70.12,70.2,70.09,70.2,45100.0,44.4657,44.5164,44.4467,44.5164,45100.0
2014-02-24 10:00:00,70.2,70.22,70.12,70.13,74400.0,44.5164,44.5291,44.4657,44.472,74400.0
2014-02-24 10:05:00,70.14,70.17,70.12,70.15,109700.0,44.4784,44.4974,44.4657,44.4847,109700.0
2014-02-24 10:10:00,70.14,70.16,70.12,70.14,46800.0,44.4784,44.4911,44.4657,44.4784,46800.0
2014-02-24 10:15:00,70.14,70.15,70.06,70.07,30400.0,44.4784,44.4847,44.4276,44.434,30400.0
2014-02-24 10:20:00,70.08,70.18,70.08,70.16,83400.0,44.4403,44.5037,44.4403,44.4911,83400.0
2014-02-24 10:25:00,70.17,70.19,70.12,70.15,48000.0,44.4974,44.5101,44.4657,44.4847,48000.0
2014-02-24 10:30:00,70.17,70.22,70.15,70.17,24600.0,44.4974,44.5291,44.4847,44.4974,24600.0
2014-02-24 10:35:00,70.16,70.27,70.14,70.24,54700.0,44.4911,44.5608,44.4784,44.5418,54700.0
2014-02-24 10:40:00,70.25,70.27,70.22,70.27,47700.0,44.5481,44.5608,44.5291,44.5608,47700.0
2014-02-24 10:45:00,70.27,70.28,70.2,70.2,29900.0,44.5608,44.5672,44.5164,44.5164,29900.0
2014-02-24 10:50:00,70.2,70.22,70.18,70.18,23000.0,44.5164,44.5291,44.5037,44.5037,23000.0
2014-02-24 10:55:00,70.17,70.19,70.16,70.16,22900.0,44.4974,44.5101,44.4911,44.4911,22900.0
2014-02-24 11:00:00,70.16,70.17,70.09,70.09,19100.0,44.4911,44.4974,44.4467,44.4467,19100.0
2014-02-24 11:05:00,70.08,70.15,70.08,70.13,21500.0,44.4403,44.4847,44.4403,44.472,21500.0
2014-02-24 11:10:00,70.13,70.18,70.12,70.15,30300.0,44.472,44.5037,44.4657,44.4847,30300.0
2014-02-24 11:15:00,70.15,70.15,70.12,70.13,47100.0,44.4847,44.4847,44.4657,44.472,47100.0
2014-02-24 11:20:00,70.13,70.22,70.11,70.22,17400.0,44.472,44.5291,44.4593,44.5291,17400.0
2014-02-24 11:25:00,70.23,70.28,70.22,70.27,39600.0,44.5354,44.5672,44.5291,44.5608,39600.0
2014-02-24 11:30:00,70.28,70.3,70.26,70.29,37300.0,44.5672,44.5798,44.5545,44.5735,37300.0
2014-02-24 11:35:00,70.29,70.35,70.28,70.31,16800.0,44.5735,44.6115,44.5672,44.5862,16800.0
2014-02-24 11:40:00,70.3,70.31,70.24,70.28,34100.0,44.5798,44.5862,44.5418,44.5672,34100.0
2014-02-24 11:45:00,70.3,70.33,70.29,70.32,24200.0,44.5798,44.5989,44.5735,44.5925,24200.0
2014-02-24 11:50:00,70.31,70.37,70.31,70.37,36200.0,44.5862,44.6242,44.5862,44.6242,36200.0
2014-02-24 11:55:00,70.37,70.38,70.31,70.31,20700.0,44.6242,44.6306,44.5862,44.5862,20700.0
2014-02-24 12:00:00,70.31,70.34,70.3,70.33,18100.0,44.5862,44.6052,44.5798,44.5989,18100.0
2014-02-24 12:05:00,70.34,70.37,70.32,70.37,43500.0,44.6052,44.6242,44.5925,44.6242,43500.0
2014-02-24 12:10:00,70.38,70.38,70.35,70.37,27900.0,44.6306,44.6306,44.6115,44.6242,27900.0
2014-02-24 12:15:00,70.37,70.38,70.36,70.37,12900.0,44.6242,44.6306,44.6179,44.6242,12900.0
2014-02-24 12:20:00,70.37,70.42,70.37,70.42,12900.0,44.6242,44.6559,44.6242,44.6559,12900.0
2014-02-24 12:25:00,70.41,70.44,70.4,70.41,25500.0,44.6496,44.6686,44.6432,44.6496,25500.0
2014-02-24 12:30:00,70.42,70.42,70.36,70.37,41400.0,44.6559,44.6559,44.6179,44.6242,41400.0
2014-02-24 12:35:00,70.37,70.43,70.36,70.43,40900.0,44.6242,44.6623,44.6179,44.6623,40900.0
2014-02-24 12:40:00,70.43,70.43,70.37,70.37,31000.0,44.6623,44.6623,44.6242,44.6242,31000.0
2014-02-24 12:45:00,70.37,70.42,70.37,70.4,18600.0,44.6242,44.6559,44.6242,44.6432,18600.0
2014-02-24 12:50:00,70.41,70.44,70.39,70.44,8200.0,44.6496,44.6686,44.6369,44.6686,8200.0
2014-02-24 12:55:00,70.44,70.45,70.42,70.45,25700.0,44.6686,44.675,44.6559,44.675,25700.0
2014-02-24 13:00:00,70.44,70.5,70.44,70.48,151000.0,44.6686,44.7067,44.6686,44.694,151000.0
2014-02-24 13:05:00,70.49,70.5,70.46,70.47,26200.0,44.7003,44.7067,44.6813,44.6876,26200.0
2014-02-24 13:10:00,70.47,70.48,70.43,70.48,37800.0,44.6876,44.694,44.6623,44.694,37800.0
2014-02-24 13:15:00,70.48,70.5,70.48,70.48,46100.0,44.694,44.7067,44.694,44.694,46100.0
2014-02-24 13:20:00,70.47,70.49,70.45,70.49,23200.0,44.6876,44.7003,44.675,44.7003,23200.0
2014-02-24 13:25:00,70.49,70.55,70.49,70.53,66300.0,44.7003,44.7384,44.7003,44.7257,66300.0
2014-02-24 13:30:00,70.53,70.56,70.51,70.56,43700.0,44.7257,44.7447,44.713,44.7447,43700.0
2014-02-24 13:35:00,70.56,70.56,70.46,70.46,24600.0,44.7447,44.7447,44.6813,44.6813,24600.0
2014-02-24 13:40:00,70.46,70.5,70.46,70.48,39800.0,44.6813,44.7067,44.6813,44.694,39800.0
2014-02-24 13:45:00,70.48,70.49,70.43,70.48,17600.0,44.694,44.7003,44.6623,44.694,17600.0
2014-02-24 13:50:00,70.48,70.5,70.47,70.48,7200.0,44.694,44.7067,44.6876,44.694,7200.0
2014-02-24 13:55:00,70.48,70.48,70.44,70.44,23300.0,44.694,44.694,44.6686,44.6686,23300.0
2014-02-24 14:00:00,70.44,70.52,70.43,70.51,28300.0,44.6686,44.7193,44.6623,44.713,28300.0
2014-02-24 14:05:00,70.51,70.51,70.43,70.47,22000.0,44.713,44.713,44.6623,44.6876,22000.0
2014-02-24 14:10:00,70.47,70.48,70.43,70.44,28100.0,44.6876,44.694,44.6623,44.6686,28100.0
2014-02-24 14:15:00,70.43,70.45,70.4,70.42,27800.0,44.6623,44.675,44.6432,44.6559,27800.0
2014-02-24 14:20:00,70.41,70.47,70.41,70.47,13600.0,44.6496,44.6876,44.6496,44.6876,13600.0
2014-02-24 14:25:00,70.46,70.47,70.45,70.46,16500.0,44.6813,44.6876,44.675,44.6813,16500.0
2014-02-24 14:30:00,70.46,70.47,70.44,70.44,10300.0,44.6813,44.6876,44.6686,44.6686,10300.0
2014-02-24 14:35:00,70.43,70.46,70.41,70.46,19200.0,44.6623,44.6813,44.6496,44.6813,19200.0
2014-02-24 14:40:00,70.47,70.47,70.43,70.45,14600.0,44.6876,44.6876,44.6623,44.675,14600.0
2014-02-24 14:45:00,70.46,70.46,70.43,70.44,33900.0,44.6813,44.6813,44.6623,44.6686,33900.0
2014-02-24 14:50:00,70.44,70.46,70.43,70.45,20200.0,44.6686,44.6813,44.6623,44.675,20200.0
2014-02-24 14:55:00,70.45,70.45,70.39,70.4,35700.0,44.675,44.675,44.6369,44.6432,35700.0
2014-02-24 15:00:00,70.38,70.38,70.34,70.34,33600.0,44.6306,44.6306,44.6052,44.6052,33600.0
2014-02-24 15:05:00,70.34,70.34,70.3,70.32,45500.0,44.6052,44.6052,44.5798,44.5925,45500.0
2014-02-24 15:10:00,70.33,70.34,70.29,70.3,38500.0,44.5989,44.6052,44.5735,44.5798,38500.0
2014-02-24 15:15:00,70.29,70.35,70.29,70.35,57700.0,44.5735,44.6115,44.5735,44.6115,57700.0
2014-02-24 15:20:00,70.35,70.37,70.34,70.37,41900.0,44.6115,44.6242,44.6052,44.6242,41900.0
2014-02-24 15:25:00,70.37,70.39,70.26,70.27,104700.0,44.6242,44.6369,44.5545,44.5608,104700.0
2014-02-24 15:30:00,70.26,70.26,70.21,70.22,106000.0,44.5545,44.5545,44.5228,44.5291,106000.0
2014-02-24 15:35:00,70.23,70.24,70.21,70.21,43700.0,44.5354,44.5418,44.5228,44.5228,43700.0
2014-02-24 15:40:00,70.21,70.22,70.12,70.14,118800.0,44.5228,44.5291,44.4657,44.4784,118800.0
2014-02-24 15:45:00,70.13,70.13,70.07,70.07,82000.0,44.472,44.472,44.434,44.434,82000.0
2014-02-24 15:50:00,70.07,70.08,70.01,70.02,39600.0,44.434,44.4403,44.3959,44.4023,39600.0
2014-02-24 15:55:00,70.01,70.02,69.9,69.91,76600.0,44.3959,44.4023,44.3262,44.3325,76600.0
2014-02-25 09:30:00,70.0,70.15,69.96,70.1,83200.0,44.3896,44.4847,44.3642,44.453,83200.0
2014-02-25 09:35:00,70.11,70.11,69.85,69.94,87500.0,44.4593,44.4593,44.2945,44.3515,87500.0
2014-02-25 09:40:00,69.94,70.12,69.94,70.12,89100.0,44.3515,44.4657,44.3515,44.4657,89100.0
2014-02-25 09:45:00,70.11,70.16,70.07,70.1,59300.0,44.4593,44.4911,44.434,44.453,59300.0
2014-02-25 09:50:00,70.1,70.13,69.98,69.99,43400.0,44.453,44.472,44.3769,44.3833,43400.0
2014-02-25 09:55:00,69.99,70.03,69.9,70.03,38600.0,44.3833,44.4086,44.3262,44.4086,38600.0
2014-02-25 10:00:00,70.03,70.09,69.97,69.98,27400.0,44.4086,44.4467,44.3706,44.3769,27400.0
2014-02-25 10:05:00,69.98,70.09,69.98,70.03,35600.0,44.3769,44.4467,44.3769,44.4086,35600.0
2014-02-25 10:10:00,70.03,70.04,69.98,69.98,27200.0,44.4086,44.415,44.3769,44.3769,27200.0
2014-02-25 10:15:00,69.99,70.11,69.94,70.1,49800.0,44.3833,44.4593,44.3515,44.453,49800.0
2014-02-25 10:20:00,70.1,70.16,70.06,70.13,42200.0,44.453,44.4911,44.4276,44.472,42200.0
2014-02-25 10:25:00,70.14,70.17,70.07,70.1,76800.0,44.4784,44.4974,44.434,44.453,76800.0
2014-02-25 10:30:00,70.09,70.17,70.09,70.14,59200.0,44.4467,44.4974,44.4467,44.4784,59200.0
2014-02-25 10:35:00,70.14,70.26,70.14,70.25,58300.0,44.4784,44.5545,44.4784,44.5481,58300.0
2014-02-25 10:40:00,70.26,70.31,70.24,70.27,29600.0,44.5545,44.5862,44.5418,44.5608,29600.0
2014-02-25 10:45:00,70.27,70.28,70.19,70.22,36300.0,44.5608,44.5672,44.5101,44.5291,36300.0
2014-02-25 10:50:00,70.22,70.34,70.22,70.28,44400.0,44.5291,44.6052,44.5291,44.5672,44400.0
2014-02-25 10:55:00,70.28,70.34,70.27,70.31,36900.0,44.5672,44.6052,44.5608,44.5862,36900.0
2014-02-25 11:00:00,70.32,70.33,70.27,70.3,27400.0,44.5925,44.5989,44.5608,44.5798,27400.0
2014-02-25 11:05:00,70.3,70.3,70.2,70.24,28800.0,44.5798,44.5798,44.5164,44.5418,28800.0
2014-02-25 11:10:00,70.24,70.37,70.23,70.37,43800.0,44.5418,44.6242,44.5354,44.6242,43800.0
2014-02-25 11:15:00,70.38,70.4,70.32,70.33,17400.0,44.6306,44.6432,44.5925,44.5989,17400.0
2014-02-25 11:20:00,70.33,70.38,70.32,70.33,26300.0,44.5989,44.6306,44.5925,44.5989,26300.0
2014-02-25 11:25:00,70.32,70.4,70.3,70.4,60700.0,44.5925,44.6432,44.5798,44.6432,60700.0
2014-02-25 11:30:00,70.4,70.41,70.3,70.33,35400.0,44.6432,44.6496,44.5798,44.5989,35400.0
2014-02-25 11:35:00,70.34,70.35,70.28,70.28,31200.0,44.6052,44.6115,44.5672,44.5672,31200.0
2014-02-25 11:40:00,70.28,70.33,70.27,70.32,25700.0,44.5672,44.5989,44.5608,44.5925,25700.0
2014-02-25 11:45:00,70.31,70.37,70.3,70.37,21900.0,44.5862,44.6242,44.5798,44.6242,21900.0
2014-02-25 11:50:00,70.36,70.37,70.3,70.32,35300.0,44.6179,44.6242,44.5798,44.5925,35300.0
2014-02-25 11:55:00,70.33,70.33,70.29,70.31,15600.0,44.5989,44.5989,44.5735,44.5862,15600.0
2014-02-25 12:00:00,70.3,70.37,70.3,70.33,32500.0,44.5798,44.6242,44.5798,44.5989,32500.0
2014-02-25 12:05:00,70.32,70.34,70.28,70.33,29100.0,44.5925,44.6052,44.5672,44.5989,29100.0
2014-02-25 12:10:00,70.33,70.37,70.29,70.3,23300.0,44.5989,44.6242,44.5735,44.5798,23300.0
2014-02-25 12:15:00,70.31,70.39,70.31,70.36,24500.0,44.5862,44.6369,44.5862,44.6179,24500.0
2014-02-25 12:20:00,70.35,70.35,70.29,70.32,23400.0,44.6115,44.6115,44.5735,44.5925,23400.0
2014-02-25 12:25:00,70.34,70.35,70.33,70.33,22300.0,44.6052,44.6115,44.5989,44.5989,22300.0
2014-02-25 12:30:00,70.32,70.38,70.29,70.34,34500.0,44.5925,44.6306,44.5735,44.6052,34500.0
2014-02-25 12:35:00,70.35,70.36,70.31,70.32,18200.0,44.6115,44.6179,44.5862,44.5925,18200.0
2014-02-25 12:40:00,70.32,70.33,70.23,70.23,21800.0,44.5925,44.5989,44.5354,44.5354,21800.0
2014-02-25 12:45:00,70.23,70.3,70.23,70.29,19200.0,44.5354,44.5798,44.5354,44.5735,19200.0
2014-02-25 12:50:00,70.29,70.3,70.28,70.29,5400.0,44.5735,44.5798,44.5672,44.5735,5400.0
2014-02-25 12:55:00,70.3,70.3,70.23,70.24,24000.0,44.5798,44.5798,44.5354,44.5418,24000.0
2014-02-25 13:00:00,70.24,70.28,70.23,70.23,36000.0,44.5418,44.5672,44.5354,44.5354,36000.0
2014-02-25 13:05:00,70.22,70.33,70.22,70.3,35700.0,44.5291,44.5989,44.5291,44.5798,35700.0
2014-02-25 13:10:00,70.3,70.31,70.26,70.31,28600.0,44.5798,44.5862,44.5545,44.5862,28600.0
2014-02-25 13:15:00,70.31,70.36,70.3,70.36,13400.0,44.5862,44.6179,44.5798,44.6179,13400.0
2014-02-25 13:20:00,70.36,70.36,70.32,70.34,20400.0,44.6179,44.6179,44.5925,44.6052,20400.0
2014-02-25 13:25:00,70.34,70.37,70.32,70.36,39700.0,44.6052,44.6242,44.5925,44.6179,39700.0
2014-02-25 13:30:00,70.36,70.44,70.35,70.43,57400.0,44.6179,44.6686,44.6115,44.6623,57400.0
2014-02-25 13:35:00,70.42,70.43,70.37,70.37,19000.0,44.6559,44.6623,44.6242,44.6242,19000.0
2014-02-25 13:40:00,70.37,70.39,70.35,70.36,29100.0,44.6242,44.6369,44.6115,44.6179,29100.0
2014-02-25 13:45:00,70.35,70.39,70.31,70.32,28700.0,44.6115,44.6369,44.5862,44.5925,28700.0
2014-02-25 13:50:00,70.33,70.37,70.31,70.37,50900.0,44.5989,44.6242,44.5862,44.6242,50900.0
2014-02-25 13:55:00,70.37,70.37,70.34,70.36,18200.0,44.6242,44.6242,44.6052,44.6179,18200.0
2014-02-25 14:00:00,70.35,70.39,70.27,70.27,54900.0,44.6115,44.6369,44.5608,44.5608,54900.0
2014-02-25 14:05:00,70.26,70.31,70.21,70.31,37400.0,44.5545,44.5862,44.5228,44.5862,37400.0
2014-02-25 14:10:00,70.3,70.34,70.25,70.34,55600.0,44.5798,44.6052,44.5481,44.6052,55600.0
2014-02-25 14:15:00,70.34,70.34,70.3,70.33,60100.0,44.6052,44.6052,44.5798,44.5989,60100.0
2014-02-25 14:20:00,70.32,70.33,70.23,70.24,40800.0,44.5925,44.5989,44.5354,44.5418,40800.0
2014-02-25 14:25:00,70.24,70.32,70.23,70.32,47700.0,44.5418,44.5925,44.5354,44.5925,47700.0
2014-02-25 14:30:00,70.31,70.32,70.25,70.29,37600.0,44.5862,44.5925,44.5481,44.5735,37600.0
2014-02-25 14:35:00,70.28,70.32,70.25,70.27,33600.0,44.5672,44.5925,44.5481,44.5608,33600.0
2014-02-25 14:40:00,70.28,70.32,70.27,70.29,23000.0,44.5672,44.5925,44.5608,44.5735,23000.0
2014-02-25 14:45:00,70.29,70.31,70.26,70.26,27200.0,44.5735,44.5862,44.5545,44.5545,27200.0
2014-02-25 14:50:00,70.27,70.29,70.24,70.24,30100.0,44.5608,44.5735,44.5418,44.5418,30100.0
2014-02-25 14:55:00,70.24,70.29,70.23,70.26,27600.0,44.5418,44.5735,44.5354,44.5545,27600.0
2014-02-25 15:00:00,70.26,70.26,70.23,70.25,22300.0,44.5545,44.5545,44.5354,44.5481,22300.0
2014-02-25 15:05:00,70.25,70.25,70.19,70.21,58700.0,44.5481,44.5481,44.5101,44.5228,58700.0
2014-02-25 15:10:00,70.21,70.21,70.13,70.13,39300.0,44.5228,44.5228,44.472,44.472,39300.0
2014-02-25 15:15:00,70.12,70.14,70.09,70.11,31000.0,44.4657,44.4784,44.4467,44.4593,31000.0
2014-02-25 15:20:00,70.11,70.11,70.07,70.11,58400.0,44.4593,44.4593,44.434,44.4593,58400.0
2014-02-25 15:25:00,70.11,70.11,70.01,70.02,57900.0,44.4593,44.4593,44.3959,44.4023,57900.0
2014-02-25 15:30:00,70.01,70.07,70.0,70.06,42200.0,44.3959,44.434,44.3896,44.4276,42200.0
2014-02-25 15:35:00,70.07,70.13,70.06,70.13,37500.0,44.434,44.472,44.4276,44.472,37500.0
2014-02-25 15:40:00,70.13,70.14,70.05,70.06,58400.0,44.472,44.4784,44.4213,44.4276,58400.0
2014-02-25 15:45:00,70.06,70.12,70.05,70.1,81600.0,44.4276,44.4657,44.4213,44.453,81600.0
2014-02-25 15:50:00,70.1,70.13,70.06,70.07,57600.0,44.453,44.472,44.4276,44.434,57600.0
2014-02-25 15:55:00,70.07,70.14,70.07,70.13,88100.0,44.434,44.4784,44.434,44.472,88100.0
2014-02-26 09:30:00,70.35,70.35,70.14,70.2,49300.0,44.6115,44.6115,44.4784,44.5164,49300.0
2014-02-26 09:35:00,70.2,70.26,70.13,70.24,43600.0,44.5164,44.5545,44.472,44.5418,43600.0
2014-02-26 09:40:00,70.24,70.35,70.22,70.26,46400.0,44.5418,44.6115,44.5291,44.5545,46400.0
2014-02-26 09:45:00,70.25,70.25,70.14,70.22,78600.0,44.5481,44.5481,44.4784,44.5291,78600.0
2014-02-26 09:50:00,70.22,70.22,70.11,70.17,116400.0,44.5291,44.5291,44.4593,44.4974,116400.0
2014-02-26 09:55:00,70.17,70.17,70.14,70.14,27500.0,44.4974,44.4974,44.4784,44.4784,27500.0
2014-02-26 10:00:00,70.15,70.28,70.13,70.23,65300.0,44.4847,44.5672,44.472,44.5354,65300.0
2014-02-26 10:05:00,70.23,70.24,70.01,70.08,124300.0,44.5354,44.5418,44.3959,44.4403,124300.0
2014-02-26 10:10:00,70.09,70.15,70.09,70.11,66300.0,44.4467,44.4847,44.4467,44.4593,66300.0
2014-02-26 10:15:00,70.1,70.2,70.1,70.16,90000.0,44.453,44.5164,44.453,44.4911,90000.0
2014-02-26 10:20:00,70.16,70.36,70.16,70.35,114200.0,44.4911,44.6179,44.4911,44.6115,114200.0
2014-02-26 10:25:00,70.35,70.39,70.28,70.35,55300.0,44.6115,44.6369,44.5672,44.6115,55300.0
2014-02-26 10:30:00,70.36,70.39,70.35,70.37,48700.0,44.6179,44.6369,44.6115,44.6242,48700.0
2014-02-26 10:35:00,70.37,70.49,70.36,70.48,70800.0,44.6242,44.7003,44.6179,44.694,70800.0
2014-02-26 10:40:00,70.48,70.53,70.47,70.49,48300.0,44.694,44.7257,44.6876,44.7003,48300.0
2014-02-26 10:45:00,70.48,70.49,70.4,70.43,52500.0,44.694,44.7003,44.6432,44.6623,52500.0
2014-02-26 10:50:00,70.43,70.46,70.41,70.41,34200.0,44.6623,44.6813,44.6496,44.6496,34200.0
2014-02-26 10:55:00,70.41,70.41,70.35,70.39,80700.0,44.6496,44.6496,44.6115,44.6369,80700.0
2014-02-26 11:00:00,70.38,70.39,70.35,70.35,42700.0,44.6306,44.6369,44.6115,44.6115,42700.0
2014-02-26 11:05:00,70.34,70.35,70.3,70.34,55100.0,44.6052,44.6115,44.5798,44.6052,55100.0
2014-02-26 11:10:00,70.33,70.41,70.32,70.39,58800.0,44.5989,44.6496,44.5925,44.6369,58800.0
2014-02-26 11:15:00,70.39,70.47,70.39,70.46,44700.0,44.6369,44.6876,44.6369,44.6813,44700.0
2014-02-26 11:20:00,70.46,70.46,70.41,70.42,33900.0,44.6813,44.6813,44.6496,44.6559,33900.0
2014-02-26 11:25:00,70.42,70.51,70.42,70.51,96100.0,44.6559,44.713,44.6559,44.713,96100.0
2014-02-26 11:30:00,70.51,70.53,70.37,70.37,48200.0,44.713,44.7257,44.6242,44.6242,48200.0
2014-02-26 11:35:00,70.36,70.45,70.35,70.45,60800.0,44.6179,44.675,44.6115,44.675,60800.0
2014-02-26 11:40:00,70.45,70.46,70.43,70.43,44100.0,44.675,44.6813,44.6623,44.6623,44100.0
2014-02-26 11:45:00,70.44,70.44,70.35,70.37,32200.0,44.6686,44.6686,44.6115,44.6242,32200.0
2014-02-26 11:50:00,70.37,70.39,70.37,70.38,17100.0,44.6242,44.6369,44.6242,44.6306,17100.0
2014-02-26 11:55:00,70.38,70.44,70.38,70.43,47600.0,44.6306,44.6686,44.6306,44.6623,47600.0
2014-02-26 12:00:00,70.43,70.44,70.36,70.37,45800.0,44.6623,44.6686,44.6179,44.6242,45800.0
2014-02-26 12:05:00,70.36,70.36,70.29,70.31,16500.0,44.6179,44.6179,44.5735,44.5862,16500.0
2014-02-26 12:10:00,70.31,70.4,70.31,70.4,52700.0,44.5862,44.6432,44.5862,44.6432,52700.0
2014-02-26 12:15:00,70.39,70.4,70.35,70.36,18100.0,44.6369,44.6432,44.6115,44.6179,18100.0
2014-02-26 12:20:00,70.37,70.37,70.29,70.34,135700.0,44.6242,44.6242,44.5735,44.6052,135700.0
2014-02-26 12:25:00,70.35,70.38,70.33,70.37,18200.0,44.6115,44.6306,44.5989,44.6242,18200.0
2014-02-26 12:30:00,70.38,70.41,70.36,70.4,8800.0,44.6306,44.6496,44.6179,44.6432,8800.0
2014-02-26 12:35:00,70.39,70.41,70.35,70.4,14300.0,44.6369,44.6496,44.6115,44.6432,14300.0
2014-02-26 12:40:00,70.4,70.41,70.37,70.4,20300.0,44.6432,44.6496,44.6242,44.6432,20300.0
2014-02-26 12:45:00,70.41,70.42,70.28,70.28,18700.0,44.6496,44.6559,44.5672,44.5672,18700.0
2014-02-26 12:50:00,70.27,70.28,70.2,70.21,36600.0,44.5608,44.5672,44.5164,44.5228,36600.0
2014-02-26 12:55:00,70.2,70.22,70.17,70.22,41200.0,44.5164,44.5291,44.4974,44.5291,41200.0
2014-02-26 13:00:00,70.22,70.25,70.18,70.18,97400.0,44.5291,44.5481,44.5037,44.5037,97400.0
2014-02-26 13:05:00,70.18,70.29,70.18,70.28,70600.0,44.5037,44.5735,44.5037,44.5672,70600.0
2014-02-26 13:10:00,70.28,70.33,70.27,70.33,29300.0,44.5672,44.5989,44.5608,44.5989,29300.0
2014-02-26 13:15:00,70.33,70.42,70.32,70.41,101300.0,44.5989,44.6559,44.5925,44.6496,101300.0
2014-02-26 13:20:00,70.41,70.43,70.4,70.41,47300.0,44.6496,44.6623,44.6432,44.6496,47300.0
2014-02-26 13:25:00,70.41,70.41,70.34,70.38,50400.0,44.6496,44.6496,44.6052,44.6306,50400.0
2014-02-26 13:30:00,70.38,70.4,70.35,70.37,29400.0,44.6306,44.6432,44.6115,44.6242,29400.0
2014-02-26 13:35:00,70.38,70.4,70.35,70.4,39200.0,44.6306,44.6432,44.6115,44.6432,39200.0
2014-02-26 13:40:00,70.4,70.44,70.4,70.44,47000.0,44.6432,44.6686,44.6432,44.6686,47000.0
2014-02-26 13:45:00,70.45,70.46,70.36,70.37,31900.0,44.675,44.6813,44.6179,44.6242,31900.0
2014-02-26 13:50:00,70.38,70.42,70.37,70.41,35500.0,44.6306,44.6559,44.6242,44.6496,35500.0
2014-02-26 13:55:00,70.41,70.41,70.31,70.34,45600.0,44.6496,44.6496,44.5862,44.6052,45600.0
2014-02-26 14:00:00,70.34,70.39,70.32,70.34,43500.0,44.6052,44.6369,44.5925,44.6052,43500.0
2014-02-26 14:05:00,70.36,70.36,70.26,70.27,62000.0,44.6179,44.6179,44.5545,44.5608,62000.0
2014-02-26 14:10:00,70.26,70.3,70.25,70.26,51700.0,44.5545,44.5798,44.5481,44.5545,51700.0
2014-02-26 14:15:00,70.26,70.32,70.26,70.3,52700.0,44.5545,44.5925,44.5545,44.5798,52700.0
2014-02-26 14:20:00,70.3,70.36,70.28,70.34,56200.0,44.5798,44.6179,44.5672,44.6052,56200.0
2014-02-26 14:25:00,70.34,70.35,70.26,70.27,39800.0,44.6052,44.6115,44.5545,44.5608,39800.0
2014-02-26 14:30:00,70.27,70.33,70.23,70.29,53500.0,44.5608,44.5989,44.5354,44.5735,53500.0
2014-02-26 14:35:00,70.3,70.31,70.25,70.25,27100.0,44.5798,44.5862,44.5481,44.5481,27100.0
2014-02-26 14:40:00,70.26,70.33,70.26,70.29,36200.0,44.5545,44.5989,44.5545,44.5735,36200.0
2014-02-26 14:45:00,70.3,70.31,70.26,70.27,52600.0,44.5798,44.5862,44.5545,44.5608,52600.0
2014-02-26 14:50:00,70.26,70.3,70.25,70.28,33000.0,44.5545,44.5798,44.5481,44.5672,33000.0
2014-02-26 14:55:00,70.28,70.3,70.27,70.28,22800.0,44.5672,44.5798,44.5608,44.5672,22800.0
2014-02-26 15:00:00,70.28,70.29,70.25,70.27,66100.0,44.5672,44.5735,44.5481,44.5608,66100.0
2014-02-26 15:05:00,70.28,70.3,70.21,70.22,167900.0,44.5672,44.5798,44.5228,44.5291,167900.0
2014-02-26 15:10:00,70.22,70.22,70.1,70.19,143800.0,44.5291,44.5291,44.453,44.5101,143800.0
2014-02-26 15:15:00,70.18,70.23,70.15,70.2,40900.0,44.5037,44.5354,44.4847,44.5164,40900.0
2014-02-26 15:20:00,70.2,70.22,70.17,70.2,47800.0,44.5164,44.5291,44.4974,44.5164,47800.0
2014-02-26 15:25:00,70.2,70.21,70.16,70.18,67800.0,44.5164,44.5228,44.4911,44.5037,67800.0
2014-02-26 15:30:00,70.18,70.24,70.18,70.2,64100.0,44.5037,44.5418,44.5037,44.5164,64100.0
2014-02-26 15:35:00,70.2,70.22,70.17,70.22,31400.0,44.5164,44.5291,44.4974,44.5291,31400.0
2014-02-26 15:40:00,70.22,70.22,70.18,70.19,43400.0,44.5291,44.5291,44.5037,44.5101,43400.0
2014-02-26 15:45:00,70.19,70.22,70.16,70.17,68200.0,44.5101,44.5291,44.4911,44.4974,68200.0
2014-02-26 15:50:00,70.17,70.27,70.15,70.23,57500.0,44.4974,44.5608,44.4847,44.5354,57500.0
2014-02-26 15:55:00,70.23,70.3,70.22,70.23,89700.0,44.5354,44.5798,44.5291,44.5354,89700.0
2014-02-27 09:30:00,70.33,70.45,70.15,70.44,61500.0,44.5989,44.675,44.4847,44.6686,61500.0
2014-02-27 09:35:00,70.43,70.53,70.4,70.5,27000.0,44.6623,44.7257,44.6432,44.7067,27000.0
2014-02-27 09:40:00,70.47,70.49,70.34,70.34,25900.0,44.6876,44.7003,44.6052,44.6052,25900.0
2014-02-27 09:45:00,70.33,70.51,70.32,70.45,31000.0,44.5989,44.713,44.5925,44.675,31000.0
2014-02-27 09:50:00,70.45,70.45,70.28,70.33,47200.0,44.675,44.675,44.5672,44.5989,47200.0
2014-02-27 09:55:00,70.33,70.48,70.32,70.46,38900.0,44.5989,44.694,44.5925,44.6813,38900.0
2014-02-27 10:00:00,70.46,70.49,70.35,70.35,32800.0,44.6813,44.7003,44.6115,44.6115,32800.0
2014-02-27 10:05:00,70.34,70.36,70.23,70.32,54700.0,44.6052,44.6179,44.5354,44.5925,54700.0
2014-02-27 10:10:00,70.31,70.35,70.26,70.26,27000.0,44.5862,44.6115,44.5545,44.5545,27000.0
2014-02-27 10:15:00,70.26,70.32,70.23,70.25,31900.0,44.5545,44.5925,44.5354,44.5481,31900.0
2014-02-27 10:20:00,70.26,70.34,70.26,70.33,43500.0,44.5545,44.6052,44.5545,44.5989,43500.0
2014-02-27 10:25:00,70.33,70.34,70.22,70.23,19000.0,44.5989,44.6052,44.5291,44.5354,19000.0
2014-02-27 10:30:00,70.23,70.29,70.19,70.28,28700.0,44.5354,44.5735,44.5101,44.5672,28700.0
2014-02-27 10:35:00,70.29,70.34,70.23,70.23,14700.0,44.5735,44.6052,44.5354,44.5354,14700.0
2014-02-27 10:40:00,70.23,70.27,70.2,70.27,22600.0,44.5354,44.5608,44.5164,44.5608,22600.0
2014-02-27 10:45:00,70.28,70.29,70.24,70.26,23500.0,44.5672,44.5735,44.5418,44.5545,23500.0
2014-02-27 10:50:00,70.27,70.31,70.22,70.23,22200.0,44.5608,44.5862,44.5291,44.5354,22200.0
2014-02-27 10:55:00,70.22,70.23,70.16,70.21,30300.0,44.5291,44.5354,44.4911,44.5228,30300.0
2014-02-27 11:00:00,70.21,70.24,70.17,70.24,30800.0,44.5228,44.5418,44.4974,44.5418,30800.0
2014-02-27 11:05:00,70.23,70.25,70.21,70.22,25600.0,44.5354,44.5481,44.5228,44.5291,25600.0
2014-02-27 11:10:00,70.22,70.32,70.22,70.32,59000.0,44.5291,44.5925,44.5291,44.5925,59000.0
2014-02-27 11:15:00,70.32,70.32,70.23,70.23,14000.0,44.5925,44.5925,44.5354,44.5354,14000.0
2014-02-27 11:20:00,70.23,70.26,70.21,70.25,16300.0,44.5354,44.5545,44.5228,44.5481,16300.0
2014-02-27 11:25:00,70.24,70.32,70.24,70.29,38200.0,44.5418,44.5925,44.5418,44.5735,38200.0
2014-02-27 11:30:00,70.27,70.27,70.19,70.22,12500.0,44.5608,44.5608,44.5101,44.5291,12500.0
2014-02-27 11:35:00,70.21,70.26,70.2,70.25,22800.0,44.5228,44.5545,44.5164,44.5481,22800.0
2014-02-27 11:40:00,70.23,70.23,70.14,70.15,13400.0,44.5354,44.5354,44.4784,44.4847,13400.0
2014-02-27 11:45:00,70.15,70.15,70.03,70.05,33600.0,44.4847,44.4847,44.4086,44.4213,33600.0
2014-02-27 11:50:00,70.05,70.09,70.04,70.05,25100.0,44.4213,44.4467,44.415,44.4213,25100.0
2014-02-27 11:55:00,70.05,70.05,69.96,69.99,83300.0,44.4213,44.4213,44.3642,44.3833,83300.0
2014-02-27 12:00:00,70.0,70.04,70.0,70.0,29600.0,44.3896,44.415,44.3896,44.3896,29600.0
2014-02-27 12:05:00,70.0,70.01,69.88,69.88,75900.0,44.3896,44.3959,44.3135,44.3135,75900.0
2014-02-27 12:10:00,69.88,69.94,69.87,69.93,38700.0,44.3135,44.3515,44.3072,44.3452,38700.0
2014-02-27 12:15:00,69.94,69.97,69.92,69.92,24900.0,44.3515,44.3706,44.3389,44.3389,24900.0
2014-02-27 12:20:00,69.92,69.95,69.89,69.92,24500.0,44.3389,44.3579,44.3198,44.3389,24500.0
2014-02-27 12:25:00,69.93,69.96,69.87,69.91,22200.0,44.3452,44.3642,44.3072,44.3325,22200.0
2014-02-27 12:30:00,69.9,69.91,69.84,69.85,13500.0,44.3262,44.3325,44.2881,44.2945,13500.0
2014-02-27 12:35:00,69.85,69.88,69.84,69.85,23200.0,44.2945,44.3135,44.2881,44.2945,23200.0
2014-02-27 12:40:00,69.86,69.92,69.86,69.92,10800.0,44.3008,44.3389,44.3008,44.3389,10800.0
2014-02-27 12:45:00,69.92,69.92,69.81,69.81,37800.0,44.3389,44.3389,44.2691,44.2691,37800.0
2014-02-27 12:50:00,69.8,69.81,69.78,69.78,13100.0,44.2628,44.2691,44.2501,44.2501,13100.0
2014-02-27 12:55:00,69.78,69.86,69.78,69.86,14800.0,44.2501,44.3008,44.2501,44.3008,14800.0
2014-02-27 13:00:00,69.85,69.87,69.81,69.86,57000.0,44.2945,44.3072,44.2691,44.3008,57000.0
2014-02-27 13:05:00,69.86,69.86,69.81,69.86,17400.0,44.3008,44.3008,44.2691,44.3008,17400.0
2014-02-27 13:10:00,69.86,69.86,69.79,69.84,23200.0,44.3008,44.3008,44.2564,44.2881,23200.0
2014-02-27 13:15:00,69.83,69.87,69.79,69.79,41600.0,44.2818,44.3072,44.2564,44.2564,41600.0
2014-02-27 13:20:00,69.79,69.89,69.79,69.88,100300.0,44.2564,44.3198,44.2564,44.3135,100300.0
2014-02-27 13:25:00,69.87,69.87,69.83,69.87,26100.0,44.3072,44.3072,44.2818,44.3072,26100.0
2014-02-27 13:30:00,69.86,69.86,69.82,69.82,11600.0,44.3008,44.3008,44.2754,44.2754,11600.0
2014-02-27 13:35:00,69.82,69.96,69.82,69.96,90400.0,44.2754,44.3642,44.2754,44.3642,90400.0
2014-02-27 13:40:00,69.95,69.96,69.92,69.94,17000.0,44.3579,44.3642,44.3389,44.3515,17000.0
2014-02-27 13:45:00,69.93,69.97,69.92,69.95,19800.0,44.3452,44.3706,44.3389,44.3579,19800.0
2014-02-27 13:50:00,69.95,69.95,69.88,69.89,25400.0,44.3579,44.3579,44.3135,44.3198,25400.0
2014-02-27 13:55:00,69.88,69.94,69.88,69.92,30900.0,44.3135,44.3515,44.3135,44.3389,30900.0
2014-02-27 14:00:00,69.92,69.93,69.86,69.86,49100.0,44.3389,44.3452,44.3008,44.3008,49100.0
2014-02-27 14:05:00,69.85,69.9,69.85,69.9,28800.0,44.2945,44.3262,44.2945,44.3262,28800.0
2014-02-27 14:10:00,69.9,69.94,69.9,69.94,23600.0,44.3262,44.3515,44.3262,44.3515,23600.0
2014-02-27 14:15:00,69.93,69.96,69.93,69.95,29600.0,44.3452,44.3642,44.3452,44.3579,29600.0
2014-02-27 14:20:00,69.94,69.95,69.88,69.89,34400.0,44.3515,44.3579,44.3135,44.3198,34400.0
2014-02-27 14:25:00,69.89,69.91,69.84,69.84,15400.0,44.3198,44.3325,44.2881,44.2881,15400.0
2014-02-27 14:30:00,69.84,69.94,69.84,69.94,19700.0,44.2881,44.3515,44.2881,44.3515,19700.0
2014-02-27 14:35:00,69.93,69.93,69.87,69.87,26200.0,44.3452,44.3452,44.3072,44.3072,26200.0
2014-02-27 14:40:00,69.87,69.88,69.8,69.81,37900.0,44.3072,44.3135,44.2628,44.2691,37900.0
2014-02-27 14:45:00,69.82,69.88,69.81,69.87,33900.0,44.2754,44.3135,44.2691,44.3072,33900.0
2014-02-27 14:50:00,69.87,69.92,69.87,69.91,40200.0,44.3072,44.3389,44.3072,44.3325,40200.0
2014-02-27 14:55:00,69.92,69.98,69.92,69.97,33000.0,44.3389,44.3769,44.3389,44.3706,33000.0
2014-02-27 15:00:00,69.97,69.99,69.94,69.96,44300.0,44.3706,44.3833,44.3515,44.3642,44300.0
2014-02-27 15:05:00,69.97,70.05,69.97,70.03,23100.0,44.3706,44.4213,44.3706,44.4086,23100.0
2014-02-27 15:10:00,70.04,70.04,69.99,70.03,27300.0,44.415,44.415,44.3833,44.4086,27300.0
2014-02-27 15:15:00,70.03,70.06,70.01,70.02,26800.0,44.4086,44.4276,44.3959,44.4023,26800.0
2014-02-27 15:20:00,70.02,70.05,70.0,70.02,30200.0,44.4023,44.4213,44.3896,44.4023,30200.0
2014-02-27 15:25:00,70.03,70.08,70.01,70.08,39800.0,44.4086,44.4403,44.3959,44.4403,39800.0
2014-02-27 15:30:00,70.07,70.09,70.06,70.07,29900.0,44.434,44.4467,44.4276,44.434,29900.0
2014-02-27 15:35:00,70.07,70.08,70.03,70.03,56800.0,44.434,44.4403,44.4086,44.4086,56800.0
2014-02-27 15:40:00,70.04,70.04,70.01,70.03,60500.0,44.415,44.415,44.3959,44.4086,60500.0
2014-02-27 15:45:00,70.02,70.02,69.96,69.98,106700.0,44.4023,44.4023,44.3642,44.3769,106700.0
2014-02-27 15:50:00,69.98,70.05,69.98,70.03,209800.0,44.3769,44.4213,44.3769,44.4086,209800.0
2014-02-27 15:55:00,70.03,70.12,70.03,70.1,130700.0,44.4086,44.4657,44.4086,44.453,130700.0
2014-02-28 09:30:00,70.15,70.23,70.05,70.17,73500.0,44.4847,44.5354,44.4213,44.4974,73500.0
2014-02-28 09:35:00,70.18,70.23,70.12,70.2,32900.0,44.5037,44.5354,44.4657,44.5164,32900.0
2014-02-28 09:40:00,70.2,70.42,70.2,70.27,34600.0,44.5164,44.6559,44.5164,44.5608,34600.0
2014-02-28 09:45:00,70.27,70.32,70.11,70.11,71700.0,44.5608,44.5925,44.4593,44.4593,71700.0
2014-02-28 09:50:00,70.12,70.25,70.12,70.23,76600.0,44.4657,44.5481,44.4657,44.5354,76600.0
2014-02-28 09:55:00,70.25,70.33,70.25,70.28,19300.0,44.5481,44.5989,44.5481,44.5672,19300.0
2014-02-28 10:00:00,70.28,70.37,70.23,70.34,82200.0,44.5672,44.6242,44.5354,44.6052,82200.0
2014-02-28 10:05:00,70.34,70.39,70.31,70.39,63400.0,44.6052,44.6369,44.5862,44.6369,63400.0
2014-02-28 10:10:00,70.39,70.49,70.38,70.48,93000.0,44.6369,44.7003,44.6306,44.694,93000.0
2014-02-28 10:15:00,70.47,70.48,70.37,70.37,59100.0,44.6876,44.694,44.6242,44.6242,59100.0
2014-02-28 10:20:00,70.37,70.44,70.37,70.44,87900.0,44.6242,44.6686,44.6242,44.6686,87900.0
2014-02-28 10:25:00,70.44,70.46,70.4,70.41,44400.0,44.6686,44.6813,44.6432,44.6496,44400.0
2014-02-28 10:30:00,70.41,70.43,70.38,70.39,115700.0,44.6496,44.6623,44.6306,44.6369,115700.0
2014-02-28 10:35:00,70.38,70.42,70.35,70.37,22400.0,44.6306,44.6559,44.6115,44.6242,22400.0
2014-02-28 10:40:00,70.37,70.38,70.32,70.36,41200.0,44.6242,44.6306,44.5925,44.6179,41200.0
2014-02-28 10:45:00,70.36,70.41,70.35,70.4,173200.0,44.6179,44.6496,44.6115,44.6432,173200.0
2014-02-28 10:50:00,70.4,70.41,70.38,70.4,84100.0,44.6432,44.6496,44.6306,44.6432,84100.0
2014-02-28 10:55:00,70.39,70.49,70.39,70.48,278300.0,44.6369,44.7003,44.6369,44.694,278300.0
2014-02-28 11:00:00,70.48,70.48,70.42,70.42,49000.0,44.694,44.694,44.6559,44.6559,49000.0
2014-02-28 11:05:00,70.43,70.43,70.39,70.4,69800.0,44.6623,44.6623,44.6369,44.6432,69800.0
2014-02-28 11:10:00,70.4,70.47,70.39,70.46,124900.0,44.6432,44.6876,44.6369,44.6813,124900.0
2014-02-28 11:15:00,70.46,70.5,70.46,70.47,103000.0,44.6813,44.7067,44.6813,44.6876,103000.0
2014-02-28 11:20:00,70.48,70.51,70.44,70.45,45900.0,44.694,44.713,44.6686,44.675,45900.0
2014-02-28 11:25:00,70.45,70.45,70.38,70.4,79000.0,44.675,44.675,44.6306,44.6432,79000.0
2014-02-28 11:30:00,70.39,70.42,70.38,70.41,37600.0,44.6369,44.6559,44.6306,44.6496,37600.0
2014-02-28 11:35:00,70.4,70.44,70.39,70.4,88200.0,44.6432,44.6686,44.6369,44.6432,88200.0
2014-02-28 11:40:00,70.39,70.42,70.39,70.4,29100.0,44.6369,44.6559,44.6369,44.6432,29100.0
2014-02-28 11:45:00,70.41,70.45,70.4,70.45,48600.0,44.6496,44.675,44.6432,44.675,48600.0
2014-02-28 11:50:00,70.44,70.49,70.42,70.47,49300.0,44.6686,44.7003,44.6559,44.6876,49300.0
2014-02-28 11:55:00,70.47,70.52,70.47,70.48,17700.0,44.6876,44.7193,44.6876,44.694,17700.0
2014-02-28 12:00:00,70.48,70.48,70.4,70.44,22300.0,44.694,44.694,44.6432,44.6686,22300.0
2014-02-28 12:05:00,70.45,70.48,70.42,70.48,28400.0,44.675,44.694,44.6559,44.694,28400.0
2014-02-28 12:10:00,70.47,70.53,70.47,70.48,34600.0,44.6876,44.7257,44.6876,44.694,34600.0
2014-02-28 12:15:00,70.47,70.51,70.47,70.49,49200.0,44.6876,44.713,44.6876,44.7003,49200.0
2014-02-28 12:20:00,70.49,70.52,70.49,70.49,46000.0,44.7003,44.7193,44.7003,44.7003,46000.0
2014-02-28 12:25:00,70.5,70.56,70.49,70.56,22300.0,44.7067,44.7447,44.7003,44.7447,22300.0
2014-02-28 12:30:00,70.55,70.59,70.55,70.58,45800.0,44.7384,44.7637,44.7384,44.7574,45800.0
2014-02-28 12:35:00,70.58,70.62,70.58,70.59,81400.0,44.7574,44.7828,44.7574,44.7637,81400.0
2014-02-28 12:40:00,70.59,70.6,70.57,70.59,16000.0,44.7637,44.7701,44.7511,44.7637,16000.0
2014-02-28 12:45:00,70.59,70.59,70.53,70.58,47400.0,44.7637,44.7637,44.7257,44.7574,47400.0
2014-02-28 12:50:00,70.57,70.61,70.57,70.59,52700.0,44.7511,44.7764,44.7511,44.7637,52700.0
2014-02-28 12:55:00,70.59,70.6,70.55,70.6,39800.0,44.7637,44.7701,44.7384,44.7701,39800.0
2014-02-28 13:00:00,70.61,70.62,70.59,70.59,31300.0,44.7764,44.7828,44.7637,44.7637,31300.0
2014-02-28 13:05:00,70.6,70.61,70.58,70.58,22700.0,44.7701,44.7764,44.7574,44.7574,22700.0
2014-02-28 13:10:00,70.59,70.61,70.59,70.6,33900.0,44.7637,44.7764,44.7637,44.7701,33900.0
2014-02-28 13:15:00,70.6,70.63,70.6,70.62,31200.0,44.7701,44.7891,44.7701,44.7828,31200.0
2014-02-28 13:20:00,70.62,70.64,70.6,70.6,45600.0,44.7828,44.7954,44.7701,44.7701,45600.0
2014-02-28 13:25:00,70.59,70.63,70.59,70.63,26200.0,44.7637,44.7891,44.7637,44.7891,26200.0
2014-02-28 13:30:00,70.63,70.64,70.62,70.63,19700.0,44.7891,44.7954,44.7828,44.7891,19700.0
2014-02-28 13:35:00,70.63,70.66,70.62,70.66,59200.0,44.7891,44.8081,44.7828,44.8081,59200.0
2014-02-28 13:40:00,70.66,70.67,70.65,70.66,48000.0,44.8081,44.8145,44.8018,44.8081,48000.0
2014-02-28 13:45:00,70.65,70.65,70.59,70.61,41900.0,44.8018,44.8018,44.7637,44.7764,41900.0
2014-02-28 13:50:00,70.61,70.64,70.6,70.63,98600.0,44.7764,44.7954,44.7701,44.7891,98600.0
2014-02-28 13:55:00,70.62,70.63,70.59,70.6,32000.0,44.7828,44.7891,44.7637,44.7701,32000.0
2014-02-28 14:00:00,70.59,70.6,70.53,70.59,45500.0,44.7637,44.7701,44.7257,44.7637,45500.0
2014-02-28 14:05:00,70.58,70.62,70.58,70.61,173500.0,44.7574,44.7828,44.7574,44.7764,173500.0
2014-02-28 14:10:00,70.61,70.66,70.61,70.66,82900.0,44.7764,44.8081,44.7764,44.8081,82900.0
2014-02-28 14:15:00,70.66,70.7,70.65,70.7,139500.0,44.8081,44.8335,44.8018,44.8335,139500.0
2014-02-28 14:20:00,70.7,70.72,70.67,70.68,60800.0,44.8335,44.8462,44.8145,44.8208,60800.0
2014-02-28 14:25:00,70.69,70.76,70.69,70.76,54600.0,44.8271,44.8715,44.8271,44.8715,54600.0
2014-02-28 14:30:00,70.76,70.8,70.75,70.8,147100.0,44.8715,44.8969,44.8652,44.8969,147100.0
2014-02-28 14:35:00,70.8,70.8,70.74,70.75,197000.0,44.8969,44.8969,44.8589,44.8652,197000.0
2014-02-28 14:40:00,70.75,70.77,70.74,70.77,129300.0,44.8652,44.8779,44.8589,44.8779,129300.0
2014-02-28 14:45:00,70.77,70.77,70.7,70.71,406200.0,44.8779,44.8779,44.8335,44.8398,406200.0
2014-02-28 14:50:00,70.71,70.74,70.66,70.73,221000.0,44.8398,44.8589,44.8081,44.8525,221000.0
2014-02-28 14:55:00,70.74,70.75,70.7,70.75,70600.0,44.8589,44.8652,44.8335,44.8652,70600.0
2014-02-28 15:00:00,70.75,70.76,70.59,70.68,61800.0,44.8652,44.8715,44.7637,44.8208,61800.0
2014-02-28 15:05:00,70.69,70.69,70.51,70.51,80500.0,44.8271,44.8271,44.713,44.713,80500.0
2014-02-28 15:10:00,70.51,70.65,70.44,70.63,241600.0,44.713,44.8018,44.6686,44.7891,241600.0
2014-02-28 15:15:00,70.63,70.71,70.61,70.65,108000.0,44.7891,44.8398,44.7764,44.8018,108000.0
2014-02-28 15:20:00,70.65,70.74,70.64,70.74,94600.0,44.8018,44.8589,44.7954,44.8589,94600.0
2014-02-28 15:25:00,70.73,70.8,70.68,70.78,89900.0,44.8525,44.8969,44.8208,44.8842,89900.0
2014-02-28 15:30:00,70.78,70.87,70.77,70.83,69200.0,44.8842,44.9413,44.8779,44.9159,69200.0
2014-02-28 15:35:00,70.84,70.9,70.83,70.87,78900.0,44.9223,44.9603,44.9159,44.9413,78900.0
2014-02-28 15:40:00,70.87,70.99,70.87,70.96,86200.0,44.9413,45.0174,44.9413,44.9984,86200.0
2014-02-28 15:45:00,70.97,70.99,70.83,70.84,98000.0,45.0047,45.0174,44.9159,44.9223,98000.0
2014-02-28 15:50:00,70.84,70.86,70.81,70.81,110000.0,44.9223,44.935,44.9032,44.9032,110000.0
2014-02-28 15:55:00,70.81,70.85,70.7,70.74,739300.0,44.9032,44.9286,44.8335,44.8589,739300.0
2014-03-03 09:30:00,70.29,70.54,70.29,70.49,301900.0,44.5735,44.732,44.5735,44.7003,301900.0
2014-03-03 09:35:00,70.49,70.73,70.47,70.73,96900.0,44.7003,44.8525,44.6876,44.8525,96900.0
2014-03-03 09:40:00,70.7,70.77,70.59,70.62,84500.0,44.8335,44.8779,44.7637,44.7828,84500.0
2014-03-03 09:45:00,70.61,70.69,70.55,70.58,76100.0,44.7764,44.8271,44.7384,44.7574,76100.0
2014-03-03 09:50:00,70.6,70.64,70.51,70.62,30300.0,44.7701,44.7954,44.713,44.7828,30300.0
2014-03-03 09:55:00,70.64,70.68,70.47,70.61,20600.0,44.7954,44.8208,44.6876,44.7764,20600.0
2014-03-03 10:00:00,70.63,70.7,70.35,70.41,57500.0,44.7891,44.8335,44.6115,44.6496,57500.0
2014-03-03 10:05:00,70.41,70.41,70.3,70.34,176900.0,44.6496,44.6496,44.5798,44.6052,176900.0
2014-03-03 10:10:00,70.34,70.36,70.24,70.33,62700.0,44.6052,44.6179,44.5418,44.5989,62700.0
2014-03-03 10:15:00,70.33,70.4,70.28,70.36,60900.0,44.5989,44.6432,44.5672,44.6179,60900.0
2014-03-03 10:20:00,70.36,70.41,70.3,70.3,78400.0,44.6179,44.6496,44.5798,44.5798,78400.0
2014-03-03 10:25:00,70.3,70.35,70.26,70.29,73000.0,44.5798,44.6115,44.5545,44.5735,73000.0
2014-03-03 10:30:00,70.29,70.3,70.14,70.16,88500.0,44.5735,44.5798,44.4784,44.4911,88500.0
2014-03-03 10:35:00,70.15,70.19,70.13,70.16,66600.0,44.4847,44.5101,44.472,44.4911,66600.0
2014-03-03 10:40:00,70.16,70.21,70.15,70.18,35400.0,44.4911,44.5228,44.4847,44.5037,35400.0
2014-03-03 10:45:00,70.18,70.19,70.13,70.15,45800.0,44.5037,44.5101,44.472,44.4847,45800.0
2014-03-03 10:50:00,70.16,70.18,70.1,70.12,54400.0,44.4911,44.5037,44.453,44.4657,54400.0
2014-03-03 10:55:00,70.13,70.25,70.13,70.23,30200.0,44.472,44.5481,44.472,44.5354,30200.0
2014-03-03 11:00:00,70.23,70.26,70.17,70.17,32500.0,44.5354,44.5545,44.4974,44.4974,32500.0
2014-03-03 11:05:00,70.16,70.17,70.06,70.14,113300.0,44.4911,44.4974,44.4276,44.4784,113300.0
2014-03-03 11:10:00,70.14,70.2,70.09,70.18,61500.0,44.4784,44.5164,44.4467,44.5037,61500.0
2014-03-03 11:15:00,70.17,70.28,70.16,70.28,86500.0,44.4974,44.5672,44.4911,44.5672,86500.0
2014-03-03 11:20:00,70.28,70.45,70.28,70.44,208400.0,44.5672,44.675,44.5672,44.6686,208400.0
2014-03-03 11:25:00,70.43,70.46,70.39,70.39,57600.0,44.6623,44.6813,44.6369,44.6369,57600.0
2014-03-03 11:30:00,70.39,70.4,70.31,70.34,34700.0,44.6369,44.6432,44.5862,44.6052,34700.0
2014-03-03 11:35:00,70.33,70.38,70.31,70.34,47200.0,44.5989,44.6306,44.5862,44.6052,47200.0
2014-03-03 11:40:00,70.35,70.41,70.35,70.38,30700.0,44.6115,44.6496,44.6115,44.6306,30700.0
2014-03-03 11:45:00,70.38,70.39,70.34,70.36,47600.0,44.6306,44.6369,44.6052,44.6179,47600.0
2014-03-03 11:50:00,70.35,70.36,70.32,70.35,51300.0,44.6115,44.6179,44.5925,44.6115,51300.0
2014-03-03 11:55:00,70.37,70.37,70.28,70.34,27500.0,44.6242,44.6242,44.5672,44.6052,27500.0
2014-03-03 12:00:00,70.33,70.35,70.31,70.32,8700.0,44.5989,44.6115,44.5862,44.5925,8700.0
2014-03-03 12:05:00,70.31,70.39,70.31,70.34,94200.0,44.5862,44.6369,44.5862,44.6052,94200.0
2014-03-03 12:10:00,70.34,70.46,70.29,70.43,66200.0,44.6052,44.6813,44.5735,44.6623,66200.0
2014-03-03 12:15:00,70.43,70.43,70.36,70.36,21800.0,44.6623,44.6623,44.6179,44.6179,21800.0
2014-03-03 12:20:00,70.36,70.42,70.36,70.4,39800.0,44.6179,44.6559,44.6179,44.6432,39800.0
2014-03-03 12:25:00,70.41,70.46,70.39,70.45,50300.0,44.6496,44.6813,44.6369,44.675,50300.0
2014-03-03 12:30:00,70.45,70.49,70.42,70.46,41300.0,44.675,44.7003,44.6559,44.6813,41300.0
2014-03-03 12:35:00,70.47,70.51,70.44,70.5,67100.0,44.6876,44.713,44.6686,44.7067,67100.0
2014-03-03 12:40:00,70.5,70.5,70.43,70.47,64100.0,44.7067,44.7067,44.6623,44.6876,64100.0
2014-03-03 12:45:00,70.47,70.51,70.45,70.5,96900.0,44.6876,44.713,44.675,44.7067,96900.0
2014-03-03 12:50:00,70.49,70.51,70.47,70.48,49900.0,44.7003,44.713,44.6876,44.694,49900.0
2014-03-03 12:55:00,70.48,70.59,70.46,70.55,49600.0,44.694,44.7637,44.6813,44.7384,49600.0
2014-03-03 13:00:00,70.57,70.63,70.57,70.59,30500.0,44.7511,44.7891,44.7511,44.7637,30500.0
2014-03-03 13:05:00,70.59,70.6,70.57,70.59,32300.0,44.7637,44.7701,44.7511,44.7637,32300.0
2014-03-03 13:10:00,70.59,70.6,70.56,70.58,54100.0,44.7637,44.7701,44.7447,44.7574,54100.0
2014-03-03 13:15:00,70.57,70.61,70.57,70.6,24600.0,44.7511,44.7764,44.7511,44.7701,24600.0
2014-03-03 13:20:00,70.6,70.65,70.6,70.63,33800.0,44.7701,44.8018,44.7701,44.7891,33800.0
2014-03-03 13:25:00,70.63,70.68,70.57,70.59,23600.0,44.7891,44.8208,44.7511,44.7637,23600.0
2014-03-03 13:30:00,70.58,70.6,70.54,70.58,49900.0,44.7574,44.7701,44.732,44.7574,49900.0
2014-03-03 13:35:00,70.59,70.63,70.59,70.63,25100.0,44.7637,44.7891,44.7637,44.7891,25100.0
2014-03-03 13:40:00,70.62,70.65,70.6,70.61,28600.0,44.7828,44.8018,44.7701,44.7764,28600.0
2014-03-03 13:45:00,70.61,70.64,70.61,70.63,29000.0,44.7764,44.7954,44.7764,44.7891,29000.0
2014-03-03 13:50:00,70.63,70.67,70.63,70.66,37200.0,44.7891,44.8145,44.7891,44.8081,37200.0
2014-03-03 13:55:00,70.66,70.79,70.66,70.75,126000.0,44.8081,44.8906,44.8081,44.8652,126000.0
2014-03-03 14:00:00,70.76,70.78,70.76,70.77,48900.0,44.8715,44.8842,44.8715,44.8779,48900.0
2014-03-03 14:05:00,70.77,70.79,70.75,70.75,89400.0,44.8779,44.8906,44.8652,44.8652,89400.0
2014-03-03 14:10:00,70.75,70.81,70.75,70.81,96700.0,44.8652,44.9032,44.8652,44.9032,96700.0
2014-03-03 14:15:00,70.81,70.84,70.76,70.77,113100.0,44.9032,44.9223,44.8715,44.8779,113100.0
2014-03-03 14:20:00,70.76,70.8,70.76,70.78,52600.0,44.8715,44.8969,44.8715,44.8842,52600.0
2014-03-03 14:25:00,70.78,70.78,70.73,70.74,66100.0,44.8842,44.8842,44.8525,44.8589,66100.0
2014-03-03 14:30:00,70.73,70.73,70.67,70.72,28500.0,44.8525,44.8525,44.8145,44.8462,28500.0
2014-03-03 14:35:00,70.72,70.74,70.68,70.68,41300.0,44.8462,44.8589,44.8208,44.8208,41300.0
2014-03-03 14:40:00,70.69,70.74,70.67,70.73,27600.0,44.8271,44.8589,44.8145,44.8525,27600.0
2014-03-03 14:45:00,70.74,70.79,70.73,70.76,42500.0,44.8589,44.8906,44.8525,44.8715,42500.0
2014-03-03 14:50:00,70.75,70.77,70.71,70.76,77900.0,44.8652,44.8779,44.8398,44.8715,77900.0
2014-03-03 14:55:00,70.76,70.76,70.67,70.68,188100.0,44.8715,44.8715,44.8145,44.8208,188100.0
2014-03-03 15:00:00,70.69,70.71,70.68,70.69,45000.0,44.8271,44.8398,44.8208,44.8271,45000.0
2014-03-03 15:05:00,70.68,70.73,70.66,70.67,54100.0,44.8208,44.8525,44.8081,44.8145,54100.0
2014-03-03 15:10:00,70.68,70.7,70.59,70.62,46800.0,44.8208,44.8335,44.7637,44.7828,46800.0
2014-03-03 15:15:00,70.61,70.61,70.53,70.57,19500.0,44.7764,44.7764,44.7257,44.7511,19500.0
2014-03-03 15:20:00,70.58,70.59,70.53,70.58,55800.0,44.7574,44.7637,44.7257,44.7574,55800.0
2014-03-03 15:25:00,70.58,70.61,70.53,70.6,164600.0,44.7574,44.7764,44.7257,44.7701,164600.0
2014-03-03 15:30:00,70.59,70.59,70.53,70.56,82400.0,44.7637,44.7637,44.7257,44.7447,82400.0
2014-03-03 15:35:00,70.56,70.61,70.55,70.57,37500.0,44.7447,44.7764,44.7384,44.7511,37500.0
2014-03-03 15:40:00,70.57,70.59,70.52,70.57,45100.0,44.7511,44.7637,44.7193,44.7511,45100.0
2014-03-03 15:45:00,70.58,70.67,70.58,70.59,51200.0,44.7574,44.8145,44.7574,44.7637,51200.0
2014-03-03 15:50:00,70.59,70.69,70.58,70.67,74900.0,44.7637,44.8271,44.7574,44.8145,74900.0
2014-03-03 15:55:00,70.67,70.78,70.67,70.77,139200.0,44.8145,44.8842,44.8145,44.8779,139200.0
2014-03-04 09:30:00,71.29,71.5,71.14,71.45,136100.0,45.2076,45.3408,45.1125,45.3091,136100.0
2014-03-04 09:35:00,71.46,71.46,71.24,71.24,46500.0,45.3154,45.3154,45.1759,45.1759,46500.0
2014-03-04 09:40:00,71.27,71.43,71.26,71.41,178300.0,45.1949,45.2964,45.1886,45.2837,178300.0
2014-03-04 09:45:00,71.41,71.42,71.33,71.38,66200.0,45.2837,45.2901,45.233,45.2647,66200.0
2014-03-04 09:50:00,71.39,71.46,71.38,71.42,91900.0,45.271,45.3154,45.2647,45.2901,91900.0
2014-03-04 09:55:00,71.42,71.51,71.41,71.5,98300.0,45.2901,45.3471,45.2837,45.3408,98300.0
2014-03-04 10:00:00,71.52,71.53,71.39,71.41,102700.0,45.3535,45.3598,45.271,45.2837,102700.0
2014-03-04 10:05:00,71.42,71.56,71.42,71.56,35600.0,45.2901,45.3788,45.2901,45.3788,35600.0
2014-03-04 10:10:00,71.55,71.6,71.5,71.58,38800.0,45.3725,45.4042,45.3408,45.3915,38800.0
2014-03-04 10:15:00,71.6,71.61,71.51,71.53,20300.0,45.4042,45.4106,45.3471,45.3598,20300.0
2014-03-04 10:20:00,71.53,71.59,71.53,71.55,22100.0,45.3598,45.3979,45.3598,45.3725,22100.0
2014-03-04 10:25:00,71.56,71.62,71.56,71.58,30300.0,45.3788,45.4169,45.3788,45.3915,30300.0
2014-03-04 10:30:00,71.59,71.61,71.58,71.58,23000.0,45.3979,45.4106,45.3915,45.3915,23000.0
2014-03-04 10:35:00,71.57,71.63,71.54,71.63,45000.0,45.3852,45.4232,45.3662,45.4232,45000.0
2014-03-04 10:40:00,71.62,71.66,71.58,71.6,90300.0,45.4169,45.4423,45.3915,45.4042,90300.0
2014-03-04 10:45:00,71.61,71.65,71.6,71.62,53800.0,45.4106,45.4359,45.4042,45.4169,53800.0
2014-03-04 10:50:00,71.62,71.7,71.61,71.67,65600.0,45.4169,45.4676,45.4106,45.4486,65600.0
2014-03-04 10:55:00,71.67,71.69,71.65,71.68,44300.0,45.4486,45.4613,45.4359,45.4549,44300.0
2014-03-04 11:00:00,71.68,71.69,71.65,71.69,19200.0,45.4549,45.4613,45.4359,45.4613,19200.0
2014-03-04 11:05:00,71.69,71.71,71.67,71.71,22900.0,45.4613,45.474,45.4486,45.474,22900.0
2014-03-04 11:10:00,71.7,71.73,71.68,71.71,46800.0,45.4676,45.4866,45.4549,45.474,46800.0
2014-03-04 11:15:00,71.71,71.75,71.71,71.71,20600.0,45.474,45.4993,45.474,45.474,20600.0
2014-03-04 11:20:00,71.72,71.78,71.72,71.77,26900.0,45.4803,45.5184,45.4803,45.512,26900.0
2014-03-04 11:25:00,71.78,71.81,71.76,71.81,38300.0,45.5184,45.5374,45.5057,45.5374,38300.0
2014-03-04 11:30:00,71.81,71.82,71.71,71.71,29700.0,45.5374,45.5437,45.474,45.474,29700.0
2014-03-04 11:35:00,71.7,71.73,71.65,71.66,42500.0,45.4676,45.4866,45.4359,45.4423,42500.0
2014-03-04 11:40:00,71.67,71.72,71.64,71.72,74800.0,45.4486,45.4803,45.4296,45.4803,74800.0
2014-03-04 11:45:00,71.72,71.75,71.7,71.74,29400.0,45.4803,45.4993,45.4676,45.493,29400.0
2014-03-04 11:50:00,71.75,71.8,71.74,71.79,36500.0,45.4993,45.531,45.493,45.5247,36500.0
2014-03-04 11:55:00,71.79,71.8,71.76,71.79,31300.0,45.5247,45.531,45.5057,45.5247,31300.0
2014-03-04 12:00:00,71.78,71.78,71.72,71.73,24100.0,45.5184,45.5184,45.4803,45.4866,24100.0
2014-03-04 12:05:00,71.74,71.74,71.71,71.73,30300.0,45.493,45.493,45.474,45.4866,30300.0
2014-03-04 12:10:00,71.73,71.8,71.72,71.8,70100.0,45.4866,45.531,45.4803,45.531,70100.0
2014-03-04 12:15:00,71.81,71.85,71.81,71.85,27900.0,45.5374,45.5627,45.5374,45.5627,27900.0
2014-03-04 12:20:00,71.84,71.87,71.76,71.79,92500.0,45.5564,45.5754,45.5057,45.5247,92500.0
2014-03-04 12:25:00,71.79,71.81,71.78,71.81,24600.0,45.5247,45.5374,45.5184,45.5374,24600.0
2014-03-04 12:30:00,71.8,71.81,71.72,71.75,43900.0,45.531,45.5374,45.4803,45.4993,43900.0
2014-03-04 12:35:00,71.75,71.81,71.72,71.79,30800.0,45.4993,45.5374,45.4803,45.5247,30800.0
2014-03-04 12:40:00,71.79,71.81,71.71,71.71,24400.0,45.5247,45.5374,45.474,45.474,24400.0
2014-03-04 12:45:00,71.7,71.71,71.67,71.69,23100.0,45.4676,45.474,45.4486,45.4613,23100.0
2014-03-04 12:50:00,71.7,71.7,71.64,71.65,58400.0,45.4676,45.4676,45.4296,45.4359,58400.0
2014-03-04 12:55:00,71.64,71.68,71.63,71.66,62800.0,45.4296,45.4549,45.4232,45.4423,62800.0
2014-03-04 13:00:00,71.66,71.68,71.65,71.67,29500.0,45.4423,45.4549,45.4359,45.4486,29500.0
2014-03-04 13:05:00,71.66,71.7,71.63,71.65,34200.0,45.4423,45.4676,45.4232,45.4359,34200.0
2014-03-04 13:10:00,71.65,71.69,71.65,71.69,26100.0,45.4359,45.4613,45.4359,45.4613,26100.0
2014-03-04 13:15:00,71.69,71.73,71.69,71.7,21700.0,45.4613,45.4866,45.4613,45.4676,21700.0
2014-03-04 13:20:00,71.7,71.7,71.63,71.63,15500.0,45.4676,45.4676,45.4232,45.4232,15500.0
2014-03-04 13:25:00,71.62,71.68,71.62,71.66,19400.0,45.4169,45.4549,45.4169,45.4423,19400.0
2014-03-04 13:30:00,71.66,71.67,71.59,71.61,28700.0,45.4423,45.4486,45.3979,45.4106,28700.0
2014-03-04 13:35:00,71.61,71.64,71.58,71.64,37300.0,45.4106,45.4296,45.3915,45.4296,37300.0
2014-03-04 13:40:00,71.64,71.65,71.62,71.62,55000.0,45.4296,45.4359,45.4169,45.4169,55000.0
2014-03-04 13:45:00,71.62,71.67,71.54,71.55,62400.0,45.4169,45.4486,45.3662,45.3725,62400.0
2014-03-04 13:50:00,71.54,71.59,71.51,71.56,41400.0,45.3662,45.3979,45.3471,45.3788,41400.0
2014-03-04 13:55:00,71.56,71.62,71.56,71.6,66900.0,45.3788,45.4169,45.3788,45.4042,66900.0
2014-03-04 14:00:00,71.6,71.61,71.49,71.53,79100.0,45.4042,45.4106,45.3345,45.3598,79100.0
2014-03-04 14:05:00,71.52,71.57,71.48,71.57,34100.0,45.3535,45.3852,45.3281,45.3852,34100.0
2014-03-04 14:10:00,71.57,71.6,71.52,71.59,40500.0,45.3852,45.4042,45.3535,45.3979,40500.0
2014-03-04 14:15:00,71.59,71.6,71.54,71.55,70700.0,45.3979,45.4042,45.3662,45.3725,70700.0
2014-03-04 14:20:00,71.55,71.59,71.52,71.53,44400.0,45.3725,45.3979,45.3535,45.3598,44400.0
2014-03-04 14:25:00,71.53,71.54,71.49,71.53,44000.0,45.3598,45.3662,45.3345,45.3598,44000.0
2014-03-04 14:30:00,71.52,71.56,71.49,71.49,42000.0,45.3535,45.3788,45.3345,45.3345,42000.0
2014-03-04 14:35:00,71.5,71.52,71.45,71.49,63300.0,45.3408,45.3535,45.3091,45.3345,63300.0
2014-03-04 14:40:00,71.5,71.52,71.46,71.5,71600.0,45.3408,45.3535,45.3154,45.3408,71600.0
2014-03-04 14:45:00,71.5,71.51,71.45,71.45,57300.0,45.3408,45.3471,45.3091,45.3091,57300.0
2014-03-04 14:50:00,71.45,71.53,71.45,71.52,120600.0,45.3091,45.3598,45.3091,45.3535,120600.0
2014-03-04 14:55:00,71.52,71.58,71.52,71.53,70500.0,45.3535,45.3915,45.3535,45.3598,70500.0
2014-03-04 15:00:00,71.53,71.61,71.53,71.59,80100.0,45.3598,45.4106,45.3598,45.3979,80100.0
2014-03-04 15:05:00,71.58,71.6,71.53,71.53,40600.0,45.3915,45.4042,45.3598,45.3598,40600.0
2014-03-04 15:10:00,71.54,71.58,71.52,71.54,38600.0,45.3662,45.3915,45.3535,45.3662,38600.0
2014-03-04 15:15:00,71.54,71.63,71.51,71.63,57300.0,45.3662,45.4232,45.3471,45.4232,57300.0
2014-03-04 15:20:00,71.62,71.64,71.59,71.62,45300.0,45.4169,45.4296,45.3979,45.4169,45300.0
2014-03-04 15:25:00,71.62,71.63,71.57,71.59,49900.0,45.4169,45.4232,45.3852,45.3979,49900.0
2014-03-04 15:30:00,71.59,71.64,71.56,71.64,52700.0,45.3979,45.4296,45.3788,45.4296,52700.0
2014-03-04 15:35:00,71.64,71.68,71.62,71.64,76800.0,45.4296,45.4549,45.4169,45.4296,76800.0
2014-03-04 15:40:00,71.64,71.74,71.64,71.74,47800.0,45.4296,45.493,45.4296,45.493,47800.0
2014-03-04 15:45:00,71.75,71.76,71.66,71.67,58100.0,45.4993,45.5057,45.4423,45.4486,58100.0
2014-03-04 15:50:00,71.67,71.7,71.65,71.69,86900.0,45.4486,45.4676,45.4359,45.4613,86900.0
2014-03-04 15:55:00,71.69,71.88,71.68,71.79,150400.0,45.4613,45.5818,45.4549,45.5247,150400.0
2014-03-05 09:30:00,71.84,72.01,71.73,71.76,112500.0,45.5564,45.6642,45.4866,45.5057,112500.0
2014-03-05 09:35:00,71.74,71.8,71.71,71.73,20600.0,45.493,45.531,45.474,45.4866,20600.0
2014-03-05 09:40:00,71.73,71.77,71.68,71.75,26300.0,45.4866,45.512,45.4549,45.4993,26300.0
2014-03-05 09:45:00,71.75,71.76,71.73,71.75,173100.0,45.4993,45.5057,45.4866,45.4993,173100.0
2014-03-05 09:50:00,71.76,71.88,71.76,71.87,68300.0,45.5057,45.5818,45.5057,45.5754,68300.0
2014-03-05 09:55:00,71.87,71.88,71.75,71.81,120800.0,45.5754,45.5818,45.4993,45.5374,120800.0
2014-03-05 10:00:00,71.83,71.87,71.81,71.85,60900.0,45.5501,45.5754,45.5374,45.5627,60900.0
2014-03-05 10:05:00,71.85,71.91,71.79,71.8,102400.0,45.5627,45.6008,45.5247,45.531,102400.0
2014-03-05 10:10:00,71.81,71.92,71.81,71.9,241300.0,45.5374,45.6071,45.5374,45.5945,241300.0
2014-03-05 10:15:00,71.91,71.98,71.88,71.9,77400.0,45.6008,45.6452,45.5818,45.5945,77400.0
2014-03-05 10:20:00,71.89,71.96,71.89,71.94,33500.0,45.5881,45.6325,45.5881,45.6198,33500.0
2014-03-05 10:25:00,71.95,71.99,71.9,71.98,91500.0,45.6262,45.6515,45.5945,45.6452,91500.0
2014-03-05 10:30:00,71.98,72.0,71.89,71.89,47000.0,45.6452,45.6579,45.5881,45.5881,47000.0
2014-03-05 10:35:00,71.9,71.9,71.82,71.83,21300.0,45.5945,45.5945,45.5437,45.5501,21300.0
2014-03-05 10:40:00,71.82,71.86,71.81,71.82,114500.0,45.5437,45.5691,45.5374,45.5437,114500.0
2014-03-05 10:45:00,71.82,71.83,71.75,71.75,107800.0,45.5437,45.5501,45.4993,45.4993,107800.0
2014-03-05 10:50:00,71.76,71.78,71.72,71.72,25900.0,45.5057,45.5184,45.4803,45.4803,25900.0
2014-03-05 10:55:00,71.72,71.73,71.65,71.69,37900.0,45.4803,45.4866,45.4359,45.4613,37900.0
2014-03-05 11:00:00,71.69,71.77,71.68,71.71,79600.0,45.4613,45.512,45.4549,45.474,79600.0
2014-03-05 11:05:00,71.7,71.7,71.61,71.61,28000.0,45.4676,45.4676,45.4106,45.4106,28000.0
2014-03-05 11:10:00,71.62,71.68,71.56,71.56,46700.0,45.4169,45.4549,45.3788,45.3788,46700.0
2014-03-05 11:15:00,71.56,71.57,71.44,71.44,23900.0,45.3788,45.3852,45.3028,45.3028,23900.0
2014-03-05 11:20:00,71.44,71.49,71.44,71.48,25300.0,45.3028,45.3345,45.3028,45.3281,25300.0
2014-03-05 11:25:00,71.47,71.49,71.39,71.45,55400.0,45.3218,45.3345,45.271,45.3091,55400.0
2014-03-05 11:30:00,71.44,71.45,71.34,71.35,21400.0,45.3028,45.3091,45.2393,45.2457,21400.0
2014-03-05 11:35:00,71.35,71.35,71.27,71.28,31500.0,45.2457,45.2457,45.1949,45.2013,31500.0
2014-03-05 11:40:00,71.28,71.29,71.22,71.28,31500.0,45.2013,45.2076,45.1632,45.2013,31500.0
2014-03-05 11:45:00,71.29,71.34,71.28,71.29,29000.0,45.2076,45.2393,45.2013,45.2076,29000.0
2014-03-05 11:50:00,71.29,71.34,71.27,71.31,20500.0,45.2076,45.2393,45.1949,45.2203,20500.0
2014-03-05 11:55:00,71.3,71.31,71.28,71.28,8100.0,45.214,45.2203,45.2013,45.2013,8100.0
2014-03-05 12:00:00,71.28,71.31,71.24,71.27,44200.0,45.2013,45.2203,45.1759,45.1949,44200.0
2014-03-05 12:05:00,71.27,71.27,71.18,71.19,30300.0,45.1949,45.1949,45.1379,45.1442,30300.0
2014-03-05 12:10:00,71.19,71.21,71.14,71.19,31700.0,45.1442,45.1569,45.1125,45.1442,31700.0
2014-03-05 12:15:00,71.19,71.27,71.19,71.25,19700.0,45.1442,45.1949,45.1442,45.1823,19700.0
2014-03-05 12:20:00,71.25,71.25,71.18,71.19,19000.0,45.1823,45.1823,45.1379,45.1442,19000.0
2014-03-05 12:25:00,71.18,71.19,71.17,71.18,11500.0,45.1379,45.1442,45.1315,45.1379,11500.0
2014-03-05 12:30:00,71.18,71.2,71.17,71.18,6000.0,45.1379,45.1506,45.1315,45.1379,6000.0
2014-03-05 12:35:00,71.19,71.26,71.19,71.22,15400.0,45.1442,45.1886,45.1442,45.1632,15400.0
2014-03-05 12:40:00,71.21,71.21,71.15,71.17,14600.0,45.1569,45.1569,45.1189,45.1315,14600.0
2014-03-05 12:45:00,71.17,71.29,71.17,71.29,33100.0,45.1315,45.2076,45.1315,45.2076,33100.0
2014-03-05 12:50:00,71.3,71.3,71.26,71.26,14000.0,45.214,45.214,45.1886,45.1886,14000.0
2014-03-05 12:55:00,71.27,71.29,71.27,71.28,9100.0,45.1949,45.2076,45.1949,45.2013,9100.0
2014-03-05 13:00:00,71.28,71.34,71.28,71.33,24400.0,45.2013,45.2393,45.2013,45.233,24400.0
2014-03-05 13:05:00,71.33,71.38,71.31,71.38,33700.0,45.233,45.2647,45.2203,45.2647,33700.0
2014-03-05 13:10:00,71.37,71.46,71.37,71.46,16300.0,45.2584,45.3154,45.2584,45.3154,16300.0
2014-03-05 13:15:00,71.46,71.51,71.46,71.46,20000.0,45.3154,45.3471,45.3154,45.3154,20000.0
2014-03-05 13:20:00,71.45,71.49,71.45,71.48,68500.0,45.3091,45.3345,45.3091,45.3281,68500.0
2014-03-05 13:25:00,71.48,71.49,71.46,71.46,32900.0,45.3281,45.3345,45.3154,45.3154,32900.0
2014-03-05 13:30:00,71.47,71.47,71.38,71.43,33100.0,45.3218,45.3218,45.2647,45.2964,33100.0
2014-03-05 13:35:00,71.42,71.42,71.38,71.38,20300.0,45.2901,45.2901,45.2647,45.2647,20300.0
2014-03-05 13:40:00,71.39,71.4,71.37,71.38,16100.0,45.271,45.2774,45.2584,45.2647,16100.0
2014-03-05 13:45:00,71.38,71.39,71.31,71.33,51200.0,45.2647,45.271,45.2203,45.233,51200.0
2014-03-05 13:50:00,71.33,71.34,71.28,71.31,38100.0,45.233,45.2393,45.2013,45.2203,38100.0
2014-03-05 13:55:00,71.31,71.34,71.3,71.32,32400.0,45.2203,45.2393,45.214,45.2267,32400.0
2014-03-05 14:00:00,71.32,71.4,71.31,71.31,21800.0,45.2267,45.2774,45.2203,45.2203,21800.0
2014-03-05 14:05:00,71.31,71.39,71.31,71.37,15800.0,45.2203,45.271,45.2203,45.2584,15800.0
2014-03-05 14:10:00,71.37,71.39,71.34,71.34,10900.0,45.2584,45.271,45.2393,45.2393,10900.0
2014-03-05 14:15:00,71.33,71.37,71.33,71.37,18100.0,45.233,45.2584,45.233,45.2584,18100.0
2014-03-05 14:20:00,71.36,71.38,71.33,71.34,23200.0,45.252,45.2647,45.233,45.2393,23200.0
2014-03-05 14:25:00,71.33,71.34,71.31,71.32,20900.0,45.233,45.2393,45.2203,45.2267,20900.0
2014-03-05 14:30:00,71.33,71.34,71.29,71.31,34500.0,45.233,45.2393,45.2076,45.2203,34500.0
2014-03-05 14:35:00,71.3,71.31,71.28,71.3,25000.0,45.214,45.2203,45.2013,45.214,25000.0
2014-03-05 14:40:00,71.3,71.33,71.28,71.28,25700.0,45.214,45.233,45.2013,45.2013,25700.0
2014-03-05 14:45:00,71.29,71.31,71.27,71.29,22600.0,45.2076,45.2203,45.1949,45.2076,22600.0
2014-03-05 14:50:00,71.3,71.31,71.28,71.28,24800.0,45.214,45.2203,45.2013,45.2013,24800.0
2014-03-05 14:55:00,71.28,71.32,71.26,71.29,17900.0,45.2013,45.2267,45.1886,45.2076,17900.0
2014-03-05 15:00:00,71.28,71.29,71.27,71.28,13000.0,45.2013,45.2076,45.1949,45.2013,13000.0
2014-03-05 15:05:00,71.29,71.33,71.25,71.25,26700.0,45.2076,45.233,45.1823,45.1823,26700.0
2014-03-05 15:10:00,71.24,71.29,71.24,71.29,13000.0,45.1759,45.2076,45.1759,45.2076,13000.0
2014-03-05 15:15:00,71.29,71.3,71.27,71.28,13100.0,45.2076,45.214,45.1949,45.2013,13100.0
2014-03-05 15:20:00,71.28,71.31,71.27,71.3,30500.0,45.2013,45.2203,45.1949,45.214,30500.0
2014-03-05 15:25:00,71.3,71.34,71.28,71.33,26200.0,45.214,45.2393,45.2013,45.233,26200.0
2014-03-05 15:30:00,71.33,71.37,71.32,71.37,33400.0,45.233,45.2584,45.2267,45.2584,33400.0
2014-03-05 15:35:00,71.36,71.37,71.31,71.37,21800.0,45.252,45.2584,45.2203,45.2584,21800.0
2014-03-05 15:40:00,71.37,71.37,71.32,71.33,23800.0,45.2584,45.2584,45.2267,45.233,23800.0
2014-03-05 15:45:00,71.34,71.46,71.34,71.46,52000.0,45.2393,45.3154,45.2393,45.3154,52000.0
2014-03-05 15:50:00,71.47,71.54,71.46,71.54,48300.0,45.3218,45.3662,45.3154,45.3662,48300.0
2014-03-05 15:55:00,71.54,71.69,71.54,71.69,133600.0,45.3662,45.4613,45.3662,45.4613,133600.0
2014-03-06 09:30:00,71.84,71.84,71.57,71.58,116900.0,45.5564,45.5564,45.3852,45.3915,116900.0
2014-03-06 09:35:00,71.58,71.59,71.35,71.46,115900.0,45.3915,45.3979,45.2457,45.3154,115900.0
2014-03-06 09:40:00,71.45,71.59,71.45,71.45,33100.0,45.3091,45.3979,45.3091,45.3091,33100.0
2014-03-06 09:45:00,71.46,71.5,71.3,71.3,42500.0,45.3154,45.3408,45.214,45.214,42500.0
2014-03-06 09:50:00,71.3,71.48,71.3,71.46,46400.0,45.214,45.3281,45.214,45.3154,46400.0
2014-03-06 09:55:00,71.49,71.5,71.4,71.43,82000.0,45.3345,45.3408,45.2774,45.2964,82000.0
2014-03-06 10:00:00,71.42,71.43,71.29,71.38,82500.0,45.2901,45.2964,45.2076,45.2647,82500.0
2014-03-06 10:05:00,71.38,71.38,71.22,71.22,200100.0,45.2647,45.2647,45.1632,45.1632,200100.0
2014-03-06 10:10:00,71.22,71.22,71.04,71.06,55700.0,45.1632,45.1632,45.0491,45.0618,55700.0
2014-03-06 10:15:00,71.05,71.06,70.97,71.02,39100.0,45.0554,45.0618,45.0047,45.0364,39100.0
2014-03-06 10:20:00,71.02,71.04,70.95,71.04,61800.0,45.0364,45.0491,44.992,45.0491,61800.0
2014-03-06 10:25:00,71.03,71.1,71.03,71.1,38000.0,45.0428,45.0871,45.0428,45.0871,38000.0
2014-03-06 10:30:00,71.11,71.19,71.11,71.17,136900.0,45.0935,45.1442,45.0935,45.1315,136900.0
2014-03-06 10:35:00,71.16,71.18,71.16,71.18,69400.0,45.1252,45.1379,45.1252,45.1379,69400.0
2014-03-06 10:40:00,71.18,71.23,71.17,71.23,11700.0,45.1379,45.1696,45.1315,45.1696,11700.0
2014-03-06 10:45:00,71.23,71.27,71.23,71.26,17400.0,45.1696,45.1949,45.1696,45.1886,17400.0
2014-03-06 10:50:00,71.27,71.29,71.26,71.27,21300.0,45.1949,45.2076,45.1886,45.1949,21300.0
2014-03-06 10:55:00,71.28,71.28,71.26,71.28,20500.0,45.2013,45.2013,45.1886,45.2013,20500.0
2014-03-06 11:00:00,71.27,71.32,71.27,71.29,24200.0,45.1949,45.2267,45.1949,45.2076,24200.0
2014-03-06 11:05:00,71.3,71.31,71.24,71.26,28100.0,45.214,45.2203,45.1759,45.1886,28100.0
2014-03-06 11:10:00,71.25,71.27,71.23,71.23,23100.0,45.1823,45.1949,45.1696,45.1696,23100.0
2014-03-06 11:15:00,71.22,71.26,71.21,71.23,12600.0,45.1632,45.1886,45.1569,45.1696,12600.0
2014-03-06 11:20:00,71.22,71.24,71.22,71.22,10200.0,45.1632,45.1759,45.1632,45.1632,10200.0
2014-03-06 11:25:00,71.22,71.24,71.19,71.24,23000.0,45.1632,45.1759,45.1442,45.1759,23000.0
2014-03-06 11:30:00,71.25,71.29,71.25,71.29,8300.0,45.1823,45.2076,45.1823,45.2076,8300.0
2014-03-06 11:35:00,71.28,71.31,71.28,71.28,15700.0,45.2013,45.2203,45.2013,45.2013,15700.0
2014-03-06 11:40:00,71.28,71.32,71.28,71.32,20100.0,45.2013,45.2267,45.2013,45.2267,20100.0
2014-03-06 11:45:00,71.32,71.34,71.3,71.32,25200.0,45.2267,45.2393,45.214,45.2267,25200.0
2014-03-06 11:50:00,71.32,71.35,71.32,71.32,31600.0,45.2267,45.2457,45.2267,45.2267,31600.0
2014-03-06 11:55:00,71.32,71.35,71.29,71.3,41400.0,45.2267,45.2457,45.2076,45.214,41400.0
2014-03-06 12:00:00,71.3,71.33,71.3,71.32,6500.0,45.214,45.233,45.214,45.2267,6500.0
2014-03-06 12:05:00,71.32,71.38,71.31,71.36,10300.0,45.2267,45.2647,45.2203,45.252,10300.0
2014-03-06 12:10:00,71.35,71.36,71.27,71.27,24900.0,45.2457,45.252,45.1949,45.1949,24900.0
2014-03-06 12:15:00,71.26,71.27,71.19,71.21,24300.0,45.1886,45.1949,45.1442,45.1569,24300.0
2014-03-06 12:20:00,71.22,71.22,71.11,71.12,29400.0,45.1632,45.1632,45.0935,45.0998,29400.0
2014-03-06 12:25:00,71.12,71.14,71.08,71.1,56900.0,45.0998,45.1125,45.0745,45.0871,56900.0
2014-03-06 12:30:00,71.1,71.13,71.1,71.1,71800.0,45.0871,45.1062,45.0871,45.0871,71800.0
2014-03-06 12:35:00,71.1,71.1,71.06,71.08,33900.0,45.0871,45.0871,45.0618,45.0745,33900.0
2014-03-06 12:40:00,71.09,71.12,71.08,71.12,38300.0,45.0808,45.0998,45.0745,45.0998,38300.0
2014-03-06 12:45:00,71.12,71.12,71.08,71.1,10000.0,45.0998,45.0998,45.0745,45.0871,10000.0
2014-03-06 12:50:00,71.11,71.13,71.11,71.12,17700.0,45.0935,45.1062,45.0935,45.0998,17700.0
2014-03-06 12:55:00,71.11,71.11,71.05,71.06,11400.0,45.0935,45.0935,45.0554,45.0618,11400.0
2014-03-06 13:00:00,71.06,71.09,71.05,71.07,40400.0,45.0618,45.0808,45.0554,45.0681,40400.0
2014-03-06 13:05:00,71.06,71.14,71.06,71.14,16200.0,45.0618,45.1125,45.0618,45.1125,16200.0
2014-03-06 13:10:00,71.14,71.15,71.09,71.1,18900.0,45.1125,45.1189,45.0808,45.0871,18900.0
2014-03-06 13:15:00,71.1,71.13,71.08,71.12,21700.0,45.0871,45.1062,45.0745,45.0998,21700.0
2014-03-06 13:20:00,71.12,71.14,71.09,71.14,22000.0,45.0998,45.1125,45.0808,45.1125,22000.0
2014-03-06 13:25:00,71.13,71.14,71.07,71.07,18700.0,45.1062,45.1125,45.0681,45.0681,18700.0
2014-03-06 13:30:00,71.06,71.12,71.06,71.09,18700.0,45.0618,45.0998,45.0618,45.0808,18700.0
2014-03-06 13:35:00,71.08,71.11,71.08,71.09,17200.0,45.0745,45.0935,45.0745,45.0808,17200.0
2014-03-06 13:40:00,71.09,71.09,71.05,71.08,15700.0,45.0808,45.0808,45.0554,45.0745,15700.0
2014-03-06 13:45:00,71.09,71.09,71.0,71.02,60300.0,45.0808,45.0808,45.0237,45.0364,60300.0
2014-03-06 13:50:00,71.03,71.03,70.99,71.0,62600.0,45.0428,45.0428,45.0174,45.0237,62600.0
2014-03-06 13:55:00,71.0,71.01,70.95,71.0,31600.0,45.0237,45.0301,44.992,45.0237,31600.0
2014-03-06 14:00:00,71.01,71.03,71.0,71.02,22200.0,45.0301,45.0428,45.0237,45.0364,22200.0
2014-03-06 14:05:00,71.03,71.06,71.0,71.02,25900.0,45.0428,45.0618,45.0237,45.0364,25900.0
2014-03-06 14:10:00,71.01,71.05,71.0,71.03,20200.0,45.0301,45.0554,45.0237,45.0428,20200.0
2014-03-06 14:15:00,71.03,71.03,70.96,71.01,15800.0,45.0428,45.0428,44.9984,45.0301,15800.0
2014-03-06 14:20:00,71.01,71.08,71.01,71.06,14100.0,45.0301,45.0745,45.0301,45.0618,14100.0
2014-03-06 14:25:00,71.07,71.1,71.04,71.08,22600.0,45.0681,45.0871,45.0491,45.0745,22600.0
2014-03-06 14:30:00,71.08,71.09,71.05,71.06,23700.0,45.0745,45.0808,45.0554,45.0618,23700.0
2014-03-06 14:35:00,71.06,71.08,71.05,71.07,80300.0,45.0618,45.0745,45.0554,45.0681,80300.0
2014-03-06 14:40:00,71.08,71.12,71.08,71.09,108800.0,45.0745,45.0998,45.0745,45.0808,108800.0
2014-03-06 14:45:00,71.09,71.12,71.07,71.07,44900.0,45.0808,45.0998,45.0681,45.0681,44900.0
2014-03-06 14:50:00,71.07,71.11,71.07,71.1,71900.0,45.0681,45.0935,45.0681,45.0871,71900.0
2014-03-06 14:55:00,71.1,71.11,71.07,71.1,30000.0,45.0871,45.0935,45.0681,45.0871,30000.0
2014-03-06 15:00:00,71.11,71.14,71.11,71.12,58700.0,45.0935,45.1125,45.0935,45.0998,58700.0
2014-03-06 15:05:00,71.12,71.14,71.07,71.07,76300.0,45.0998,45.1125,45.0681,45.0681,76300.0
2014-03-06 15:10:00,71.08,71.11,71.08,71.11,53000.0,45.0745,45.0935,45.0745,45.0935,53000.0
2014-03-06 15:15:00,71.12,71.14,71.11,71.14,41900.0,45.0998,45.1125,45.0935,45.1125,41900.0
2014-03-06 15:20:00,71.14,71.18,71.14,71.17,36700.0,45.1125,45.1379,45.1125,45.1315,36700.0
2014-03-06 15:25:00,71.16,71.21,71.16,71.21,22400.0,45.1252,45.1569,45.1252,45.1569,22400.0
2014-03-06 15:30:00,71.21,71.25,71.2,71.25,50500.0,45.1569,45.1823,45.1506,45.1823,50500.0
2014-03-06 15:35:00,71.25,71.28,71.23,71.25,96600.0,45.1823,45.2013,45.1696,45.1823,96600.0
2014-03-06 15:40:00,71.25,71.26,71.17,71.2,96800.0,45.1823,45.1886,45.1315,45.1506,96800.0
2014-03-06 15:45:00,71.2,71.2,71.09,71.1,75400.0,45.1506,45.1506,45.0808,45.0871,75400.0
2014-03-06 15:50:00,71.1,71.12,71.07,71.09,106100.0,45.0871,45.0998,45.0681,45.0808,106100.0
2014-03-06 15:55:00,71.08,71.13,71.08,71.12,140800.0,45.0745,45.1062,45.0745,45.0998,140800.0
2014-03-07 09:30:00,70.77,70.97,70.53,70.54,133200.0,44.8779,45.0047,44.7257,44.732,133200.0
2014-03-07 09:35:00,70.53,70.61,70.42,70.55,111000.0,44.7257,44.7764,44.6559,44.7384,111000.0
2014-03-07 09:40:00,70.5,70.57,70.38,70.39,79300.0,44.7067,44.7511,44.6306,44.6369,79300.0
2014-03-07 09:45:00,70.38,70.39,70.21,70.28,62300.0,44.6306,44.6369,44.5228,44.5672,62300.0
2014-03-07 09:50:00,70.26,70.47,70.26,70.42,74600.0,44.5545,44.6876,44.5545,44.6559,74600.0
2014-03-07 09:55:00,70.41,70.41,70.11,70.13,81500.0,44.6496,44.6496,44.4593,44.472,81500.0
2014-03-07 10:00:00,70.12,70.27,70.1,70.14,100600.0,44.4657,44.5608,44.453,44.4784,100600.0
2014-03-07 10:05:00,70.15,70.35,70.14,70.28,91300.0,44.4847,44.6115,44.4784,44.5672,91300.0
2014-03-07 10:10:00,70.28,70.35,70.28,70.34,52000.0,44.5672,44.6115,44.5672,44.6052,52000.0
2014-03-07 10:15:00,70.33,70.35,70.23,70.25,27400.0,44.5989,44.6115,44.5354,44.5481,27400.0
2014-03-07 10:20:00,70.25,70.29,70.23,70.28,65000.0,44.5481,44.5735,44.5354,44.5672,65000.0
2014-03-07 10:25:00,70.29,70.35,70.26,70.35,27400.0,44.5735,44.6115,44.5545,44.6115,27400.0
2014-03-07 10:30:00,70.35,70.42,70.31,70.31,26000.0,44.6115,44.6559,44.5862,44.5862,26000.0
2014-03-07 10:35:00,70.3,70.36,70.3,70.35,34500.0,44.5798,44.6179,44.5798,44.6115,34500.0
2014-03-07 10:40:00,70.34,70.34,70.3,70.3,22200.0,44.6052,44.6052,44.5798,44.5798,22200.0
2014-03-07 10:45:00,70.3,70.31,70.24,70.24,36500.0,44.5798,44.5862,44.5418,44.5418,36500.0
2014-03-07 10:50:00,70.25,70.26,70.19,70.2,66300.0,44.5481,44.5545,44.5101,44.5164,66300.0
2014-03-07 10:55:00,70.2,70.25,70.18,70.23,66300.0,44.5164,44.5481,44.5037,44.5354,66300.0
2014-03-07 11:00:00,70.22,70.23,70.12,70.16,45300.0,44.5291,44.5354,44.4657,44.4911,45300.0
2014-03-07 11:05:00,70.14,70.21,70.12,70.2,23700.0,44.4784,44.5228,44.4657,44.5164,23700.0
2014-03-07 11:10:00,70.2,70.23,70.17,70.21,85100.0,44.5164,44.5354,44.4974,44.5228,85100.0
2014-03-07 11:15:00,70.21,70.21,70.13,70.17,28400.0,44.5228,44.5228,44.472,44.4974,28400.0
2014-03-07 11:20:00,70.17,70.2,70.15,70.17,32600.0,44.4974,44.5164,44.4847,44.4974,32600.0
2014-03-07 11:25:00,70.16,70.2,70.15,70.2,36700.0,44.4911,44.5164,44.4847,44.5164,36700.0
2014-03-07 11:30:00,70.19,70.21,70.15,70.2,38800.0,44.5101,44.5228,44.4847,44.5164,38800.0
2014-03-07 11:35:00,70.2,70.24,70.2,70.24,28100.0,44.5164,44.5418,44.5164,44.5418,28100.0
2014-03-07 11:40:00,70.25,70.27,70.22,70.26,35600.0,44.5481,44.5608,44.5291,44.5545,35600.0
2014-03-07 11:45:00,70.27,70.29,70.25,70.25,13800.0,44.5608,44.5735,44.5481,44.5481,13800.0
2014-03-07 11:50:00,70.26,70.27,70.24,70.24,16800.0,44.5545,44.5608,44.5418,44.5418,16800.0
2014-03-07 11:55:00,70.24,70.31,70.24,70.29,41900.0,44.5418,44.5862,44.5418,44.5735,41900.0
2014-03-07 12:00:00,70.29,70.29,70.18,70.18,16900.0,44.5735,44.5735,44.5037,44.5037,16900.0
2014-03-07 12:05:00,70.19,70.2,70.14,70.16,65200.0,44.5101,44.5164,44.4784,44.4911,65200.0
2014-03-07 12:10:00,70.16,70.21,70.15,70.19,31400.0,44.4911,44.5228,44.4847,44.5101,31400.0
2014-03-07 12:15:00,70.19,70.2,70.16,70.18,22800.0,44.5101,44.5164,44.4911,44.5037,22800.0
2014-03-07 12:20:00,70.19,70.24,70.18,70.24,16900.0,44.5101,44.5418,44.5037,44.5418,16900.0
2014-03-07 12:25:00,70.24,70.25,70.21,70.24,27500.0,44.5418,44.5481,44.5228,44.5418,27500.0
2014-03-07 12:30:00,70.23,70.24,70.17,70.2,20200.0,44.5354,44.5418,44.4974,44.5164,20200.0
2014-03-07 12:35:00,70.19,70.25,70.18,70.25,15000.0,44.5101,44.5481,44.5037,44.5481,15000.0
2014-03-07 12:40:00,70.26,70.29,70.23,70.23,17900.0,44.5545,44.5735,44.5354,44.5354,17900.0
2014-03-07 12:45:00,70.22,70.26,70.22,70.22,9900.0,44.5291,44.5545,44.5291,44.5291,9900.0
2014-03-07 12:50:00,70.21,70.26,70.2,70.2,26000.0,44.5228,44.5545,44.5164,44.5164,26000.0
2014-03-07 12:55:00,70.2,70.22,70.16,70.16,47100.0,44.5164,44.5291,44.4911,44.4911,47100.0
2014-03-07 13:00:00,70.15,70.15,70.07,70.08,35800.0,44.4847,44.4847,44.434,44.4403,35800.0
2014-03-07 13:05:00,70.07,70.14,70.05,70.14,31000.0,44.434,44.4784,44.4213,44.4784,31000.0
2014-03-07 13:10:00,70.14,70.17,70.14,70.14,32800.0,44.4784,44.4974,44.4784,44.4784,32800.0
2014-03-07 13:15:00,70.14,70.15,70.08,70.1,19500.0,44.4784,44.4847,44.4403,44.453,19500.0
2014-03-07 13:20:00,70.1,70.13,70.08,70.08,32400.0,44.453,44.472,44.4403,44.4403,32400.0
2014-03-07 13:25:00,70.08,70.09,70.05,70.06,58700.0,44.4403,44.4467,44.4213,44.4276,58700.0
2014-03-07 13:30:00,70.06,70.11,70.05,70.1,44600.0,44.4276,44.4593,44.4213,44.453,44600.0
2014-03-07 13:35:00,70.11,70.12,70.02,70.06,32000.0,44.4593,44.4657,44.4023,44.4276,32000.0
2014-03-07 13:40:00,70.06,70.07,70.03,70.06,19900.0,44.4276,44.434,44.4086,44.4276,19900.0
2014-03-07 13:45:00,70.08,70.13,70.07,70.08,35300.0,44.4403,44.472,44.434,44.4403,35300.0
2014-03-07 13:50:00,70.08,70.09,70.07,70.08,16300.0,44.4403,44.4467,44.434,44.4403,16300.0
2014-03-07 13:55:00,70.09,70.14,70.09,70.12,31100.0,44.4467,44.4784,44.4467,44.4657,31100.0
2014-03-07 14:00:00,70.11,70.16,70.11,70.14,20400.0,44.4593,44.4911,44.4593,44.4784,20400.0
2014-03-07 14:05:00,70.14,70.16,70.09,70.1,39900.0,44.4784,44.4911,44.4467,44.453,39900.0
2014-03-07 14:10:00,70.09,70.14,70.08,70.11,33700.0,44.4467,44.4784,44.4403,44.4593,33700.0
2014-03-07 14:15:00,70.11,70.11,70.04,70.05,46500.0,44.4593,44.4593,44.415,44.4213,46500.0
2014-03-07 14:20:00,70.04,70.07,70.03,70.04,29900.0,44.415,44.434,44.4086,44.415,29900.0
2014-03-07 14:25:00,70.04,70.08,70.02,70.07,30800.0,44.415,44.4403,44.4023,44.434,30800.0
2014-03-07 14:30:00,70.07,70.11,70.06,70.11,39500.0,44.434,44.4593,44.4276,44.4593,39500.0
2014-03-07 14:35:00,70.11,70.14,70.1,70.14,38600.0,44.4593,44.4784,44.453,44.4784,38600.0
2014-03-07 14:40:00,70.14,70.18,70.14,70.18,32300.0,44.4784,44.5037,44.4784,44.5037,32300.0
2014-03-07 14:45:00,70.18,70.25,70.16,70.22,30900.0,44.5037,44.5481,44.4911,44.5291,30900.0
2014-03-07 14:50:00,70.23,70.31,70.22,70.3,50300.0,44.5354,44.5862,44.5291,44.5798,50300.0
2014-03-07 14:55:00,70.31,70.35,70.27,70.33,25300.0,44.5862,44.6115,44.5608,44.5989,25300.0
2014-03-07 15:00:00,70.33,70.34,70.29,70.32,26200.0,44.5989,44.6052,44.5735,44.5925,26200.0
2014-03-07 15:05:00,70.32,70.33,70.3,70.33,17600.0,44.5925,44.5989,44.5798,44.5989,17600.0
2014-03-07 15:10:00,70.34,70.38,70.34,70.37,22800.0,44.6052,44.6306,44.6052,44.6242,22800.0
2014-03-07 15:15:00,70.38,70.4,70.36,70.36,26100.0,44.6306,44.6432,44.6179,44.6179,26100.0
2014-03-07 15:20:00,70.37,70.37,70.31,70.31,35500.0,44.6242,44.6242,44.5862,44.5862,35500.0
2014-03-07 15:25:00,70.32,70.37,70.3,70.33,109400.0,44.5925,44.6242,44.5798,44.5989,109400.0
2014-03-07 15:30:00,70.34,70.37,70.25,70.25,64100.0,44.6052,44.6242,44.5481,44.5481,64100.0
2014-03-07 15:35:00,70.26,70.26,70.2,70.2,51100.0,44.5545,44.5545,44.5164,44.5164,51100.0
2014-03-07 15:40:00,70.21,70.28,70.2,70.27,65100.0,44.5228,44.5672,44.5164,44.5608,65100.0
2014-03-07 15:45:00,70.28,70.31,70.28,70.29,37600.0,44.5672,44.5862,44.5672,44.5735,37600.0
2014-03-07 15:50:00,70.3,70.32,70.26,70.31,40500.0,44.5798,44.5925,44.5545,44.5862,40500.0
2014-03-07 15:55:00,70.31,70.39,70.28,70.35,94600.0,44.5862,44.6369,44.5672,44.6115,94600.0
2014-03-10 09:30:00,70.37,70.44,70.3,70.38,134800.0,44.6242,44.6686,44.5798,44.6306,134800.0
2014-03-10 09:35:00,70.35,70.37,70.06,70.1,43000.0,44.6115,44.6242,44.4276,44.453,43000.0
2014-03-10 09:40:00,70.09,70.23,70.09,70.2,22100.0,44.4467,44.5354,44.4467,44.5164,22100.0
2014-03-10 09:45:00,70.21,70.26,70.15,70.25,75500.0,44.5228,44.5545,44.4847,44.5481,75500.0
2014-03-10 09:50:00,70.27,70.34,70.23,70.33,95100.0,44.5608,44.6052,44.5354,44.5989,95100.0
2014-03-10 09:55:00,70.33,70.33,70.24,70.29,51200.0,44.5989,44.5989,44.5418,44.5735,51200.0
2014-03-10 10:00:00,70.29,70.3,70.19,70.25,29800.0,44.5735,44.5798,44.5101,44.5481,29800.0
2014-03-10 10:05:00,70.25,70.28,70.2,70.22,56400.0,44.5481,44.5672,44.5164,44.5291,56400.0
2014-03-10 10:10:00,70.23,70.24,70.15,70.22,60400.0,44.5354,44.5418,44.4847,44.5291,60400.0
2014-03-10 10:15:00,70.21,70.26,70.17,70.18,23600.0,44.5228,44.5545,44.4974,44.5037,23600.0
2014-03-10 10:20:00,70.19,70.21,70.17,70.18,43700.0,44.5101,44.5228,44.4974,44.5037,43700.0
2014-03-10 10:25:00,70.18,70.19,70.13,70.14,92700.0,44.5037,44.5101,44.472,44.4784,92700.0
2014-03-10 10:30:00,70.14,70.15,70.07,70.09,32900.0,44.4784,44.4847,44.434,44.4467,32900.0
2014-03-10 10:35:00,70.09,70.15,70.07,70.11,63400.0,44.4467,44.4847,44.434,44.4593,63400.0
2014-03-10 10:40:00,70.11,70.12,70.04,70.1,49000.0,44.4593,44.4657,44.415,44.453,49000.0
2014-03-10 10:45:00,70.1,70.13,70.08,70.13,23300.0,44.453,44.472,44.4403,44.472,23300.0
2014-03-10 10:50:00,70.12,70.14,70.07,70.13,71600.0,44.4657,44.4784,44.434,44.472,71600.0
2014-03-10 10:55:00,70.12,70.13,70.09,70.1,33400.0,44.4657,44.472,44.4467,44.453,33400.0
2014-03-10 11:00:00,70.09,70.09,70.04,70.08,12800.0,44.4467,44.4467,44.415,44.4403,12800.0
2014-03-10 11:05:00,70.07,70.11,70.03,70.11,35000.0,44.434,44.4593,44.4086,44.4593,35000.0
2014-03-10 11:10:00,70.1,70.1,70.06,70.07,13700.0,44.453,44.453,44.4276,44.434,13700.0
2014-03-10 11:15:00,70.08,70.1,70.07,70.08,20400.0,44.4403,44.453,44.434,44.4403,20400.0
2014-03-10 11:20:00,70.08,70.11,70.05,70.1,28400.0,44.4403,44.4593,44.4213,44.453,28400.0
2014-03-10 11:25:00,70.1,70.15,70.1,70.14,50100.0,44.453,44.4847,44.453,44.4784,50100.0
2014-03-10 11:30:00,70.14,70.16,70.1,70.1,115900.0,44.4784,44.4911,44.453,44.453,115900.0
2014-03-10 11:35:00,70.09,70.09,70.03,70.05,54300.0,44.4467,44.4467,44.4086,44.4213,54300.0
2014-03-10 11:40:00,70.05,70.06,70.01,70.02,23000.0,44.4213,44.4276,44.3959,44.4023,23000.0
2014-03-10 11:45:00,70.02,70.02,69.94,69.94,46700.0,44.4023,44.4023,44.3515,44.3515,46700.0
2014-03-10 11:50:00,69.95,69.96,69.79,69.82,51300.0,44.3579,44.3642,44.2564,44.2754,51300.0
2014-03-10 11:55:00,69.81,69.82,69.8,69.8,61900.0,44.2691,44.2754,44.2628,44.2628,61900.0
2014-03-10 12:00:00,69.81,69.81,69.75,69.76,38100.0,44.2691,44.2691,44.2311,44.2374,38100.0
2014-03-10 12:05:00,69.76,69.82,69.75,69.81,20800.0,44.2374,44.2754,44.2311,44.2691,20800.0
2014-03-10 12:10:00,69.81,69.84,69.81,69.84,100400.0,44.2691,44.2881,44.2691,44.2881,100400.0
2014-03-10 12:15:00,69.84,69.86,69.82,69.86,25300.0,44.2881,44.3008,44.2754,44.3008,25300.0
2014-03-10 12:20:00,69.86,69.89,69.85,69.89,78400.0,44.3008,44.3198,44.2945,44.3198,78400.0
2014-03-10 12:25:00,69.89,69.92,69.88,69.92,45900.0,44.3198,44.3389,44.3135,44.3389,45900.0
2014-03-10 12:30:00,69.92,69.92,69.91,69.92,46800.0,44.3389,44.3389,44.3325,44.3389,46800.0
2014-03-10 12:35:00,69.92,69.92,69.89,69.9,115700.0,44.3389,44.3389,44.3198,44.3262,115700.0
2014-03-10 12:40:00,69.9,69.91,69.86,69.86,44200.0,44.3262,44.3325,44.3008,44.3008,44200.0
2014-03-10 12:45:00,69.86,69.88,69.85,69.86,56000.0,44.3008,44.3135,44.2945,44.3008,56000.0
2014-03-10 12:50:00,69.86,69.86,69.81,69.83,97400.0,44.3008,44.3008,44.2691,44.2818,97400.0
2014-03-10 12:55:00,69.83,69.86,69.81,69.86,71200.0,44.2818,44.3008,44.2691,44.3008,71200.0
2014-03-10 13:00:00,69.86,69.87,69.84,69.86,126100.0,44.3008,44.3072,44.2881,44.3008,126100.0
2014-03-10 13:05:00,69.87,69.89,69.85,69.86,27200.0,44.3072,44.3198,44.2945,44.3008,27200.0
2014-03-10 13:10:00,69.87,69.9,69.86,69.87,29300.0,44.3072,44.3262,44.3008,44.3072,29300.0
2014-03-10 13:15:00,69.87,69.87,69.83,69.83,33600.0,44.3072,44.3072,44.2818,44.2818,33600.0
2014-03-10 13:20:00,69.82,69.83,69.81,69.81,28800.0,44.2754,44.2818,44.2691,44.2691,28800.0
2014-03-10 13:25:00,69.81,69.86,69.81,69.85,36200.0,44.2691,44.3008,44.2691,44.2945,36200.0
2014-03-10 13:30:00,69.85,69.86,69.72,69.72,72400.0,44.2945,44.3008,44.212,44.212,72400.0
2014-03-10 13:35:00,69.73,69.75,69.7,69.73,60700.0,44.2184,44.2311,44.1994,44.2184,60700.0
2014-03-10 13:40:00,69.73,69.75,69.72,69.74,32000.0,44.2184,44.2311,44.212,44.2247,32000.0
2014-03-10 13:45:00,69.73,69.74,69.71,69.71,29800.0,44.2184,44.2247,44.2057,44.2057,29800.0
2014-03-10 13:50:00,69.72,69.75,69.72,69.73,57300.0,44.212,44.2311,44.212,44.2184,57300.0
2014-03-10 13:55:00,69.73,69.75,69.71,69.74,63900.0,44.2184,44.2311,44.2057,44.2247,63900.0
2014-03-10 14:00:00,69.74,69.74,69.69,69.7,94700.0,44.2247,44.2247,44.193,44.1994,94700.0
2014-03-10 14:05:00,69.7,69.76,69.7,69.74,64800.0,44.1994,44.2374,44.1994,44.2247,64800.0
2014-03-10 14:10:00,69.74,69.75,69.72,69.74,58800.0,44.2247,44.2311,44.212,44.2247,58800.0
2014-03-10 14:15:00,69.74,69.76,69.73,69.74,53200.0,44.2247,44.2374,44.2184,44.2247,53200.0
2014-03-10 14:20:00,69.74,69.79,69.73,69.75,67000.0,44.2247,44.2564,44.2184,44.2311,67000.0
2014-03-10 14:25:00,69.76,69.76,69.72,69.73,61700.0,44.2374,44.2374,44.212,44.2184,61700.0
2014-03-10 14:30:00,69.73,69.75,69.72,69.75,79500.0,44.2184,44.2311,44.212,44.2311,79500.0
2014-03-10 14:35:00,69.75,69.79,69.74,69.78,42300.0,44.2311,44.2564,44.2247,44.2501,42300.0
2014-03-10 14:40:00,69.77,69.78,69.74,69.75,64900.0,44.2437,44.2501,44.2247,44.2311,64900.0
2014-03-10 14:45:00,69.75,69.78,69.74,69.78,63800.0,44.2311,44.2501,44.2247,44.2501,63800.0
2014-03-10 14:50:00,69.77,69.8,69.75,69.79,99100.0,44.2437,44.2628,44.2311,44.2564,99100.0
2014-03-10 14:55:00,69.79,69.8,69.74,69.75,64600.0,44.2564,44.2628,44.2247,44.2311,64600.0
2014-03-10 15:00:00,69.75,69.75,69.71,69.74,75400.0,44.2311,44.2311,44.2057,44.2247,75400.0
2014-03-10 15:05:00,69.75,69.77,69.74,69.76,32900.0,44.2311,44.2437,44.2247,44.2374,32900.0
2014-03-10 15:10:00,69.76,69.76,69.7,69.73,66500.0,44.2374,44.2374,44.1994,44.2184,66500.0
2014-03-10 15:15:00,69.72,69.77,69.72,69.75,51600.0,44.212,44.2437,44.212,44.2311,51600.0
2014-03-10 15:20:00,69.75,69.76,69.73,69.76,37100.0,44.2311,44.2374,44.2184,44.2374,37100.0
2014-03-10 15:25:00,69.76,69.77,69.7,69.74,58600.0,44.2374,44.2437,44.1994,44.2247,58600.0
2014-03-10 15:30:00,69.75,69.76,69.72,69.76,43400.0,44.2311,44.2374,44.212,44.2374,43400.0
2014-03-10 15:35:00,69.77,69.82,69.77,69.81,60400.0,44.2437,44.2754,44.2437,44.2691,60400.0
2014-03-10 15:40:00,69.81,69.82,69.78,69.81,57200.0,44.2691,44.2754,44.2501,44.2691,57200.0
2014-03-10 15:45:00,69.81,69.89,69.81,69.89,76300.0,44.2691,44.3198,44.2691,44.3198,76300.0
2014-03-10 15:50:00,69.89,69.96,69.89,69.96,97600.0,44.3198,44.3642,44.3198,44.3642,97600.0
2014-03-10 15:55:00,69.95,70.01,69.93,69.98,248300.0,44.3579,44.3959,44.3452,44.3769,248300.0
2014-03-11 09:30:00,70.05,70.3,70.0,70.28,87300.0,44.4213,44.5798,44.3896,44.5672,87300.0
2014-03-11 09:35:00,70.29,70.35,70.22,70.28,24500.0,44.5735,44.6115,44.5291,44.5672,24500.0
2014-03-11 09:40:00,70.26,70.31,70.15,70.16,31200.0,44.5545,44.5862,44.4847,44.4911,31200.0
2014-03-11 09:45:00,70.15,70.21,70.14,70.17,87200.0,44.4847,44.5228,44.4784,44.4974,87200.0
2014-03-11 09:50:00,70.17,70.23,70.1,70.2,37600.0,44.4974,44.5354,44.453,44.5164,37600.0
2014-03-11 09:55:00,70.19,70.21,70.15,70.19,38600.0,44.5101,44.5228,44.4847,44.5101,38600.0
2014-03-11 10:00:00,70.19,70.25,70.11,70.23,47400.0,44.5101,44.5481,44.4593,44.5354,47400.0
2014-03-11 10:05:00,70.21,70.25,70.19,70.25,52400.0,44.5228,44.5481,44.5101,44.5481,52400.0
2014-03-11 10:10:00,70.24,70.24,70.18,70.21,55700.0,44.5418,44.5418,44.5037,44.5228,55700.0
2014-03-11 10:15:00,70.2,70.25,70.19,70.25,69200.0,44.5164,44.5481,44.5101,44.5481,69200.0
2014-03-11 10:20:00,70.25,70.33,70.25,70.31,68000.0,44.5481,44.5989,44.5481,44.5862,68000.0
2014-03-11 10:25:00,70.33,70.36,70.31,70.36,52800.0,44.5989,44.6179,44.5862,44.6179,52800.0
2014-03-11 10:30:00,70.36,70.4,70.36,70.37,24100.0,44.6179,44.6432,44.6179,44.6242,24100.0
2014-03-11 10:35:00,70.38,70.47,70.38,70.44,52700.0,44.6306,44.6876,44.6306,44.6686,52700.0
2014-03-11 10:40:00,70.45,70.47,70.41,70.43,38500.0,44.675,44.6876,44.6496,44.6623,38500.0
2014-03-11 10:45:00,70.42,70.49,70.42,70.48,104400.0,44.6559,44.7003,44.6559,44.694,104400.0
2014-03-11 10:50:00,70.47,70.51,70.43,70.48,42600.0,44.6876,44.713,44.6623,44.694,42600.0
2014-03-11 10:55:00,70.48,70.5,70.43,70.46,36300.0,44.694,44.7067,44.6623,44.6813,36300.0
2014-03-11 11:00:00,70.46,70.47,70.43,70.43,13700.0,44.6813,44.6876,44.6623,44.6623,13700.0
2014-03-11 11:05:00,70.43,70.46,70.43,70.45,35400.0,44.6623,44.6813,44.6623,44.675,35400.0
2014-03-11 11:10:00,70.45,70.5,70.44,70.5,32700.0,44.675,44.7067,44.6686,44.7067,32700.0
2014-03-11 11:15:00,70.49,70.54,70.48,70.5,41700.0,44.7003,44.732,44.694,44.7067,41700.0
2014-03-11 11:20:00,70.5,70.51,70.48,70.49,31700.0,44.7067,44.713,44.694,44.7003,31700.0
2014-03-11 11:25:00,70.48,70.67,70.48,70.65,969700.0,44.694,44.8145,44.694,44.8018,969700.0
2014-03-11 11:30:00,70.65,70.66,70.59,70.63,37100.0,44.8018,44.8081,44.7637,44.7891,37100.0
2014-03-11 11:35:00,70.62,70.64,70.57,70.6,44900.0,44.7828,44.7954,44.7511,44.7701,44900.0
2014-03-11 11:40:00,70.59,70.62,70.51,70.59,178500.0,44.7637,44.7828,44.713,44.7637,178500.0
2014-03-11 11:45:00,70.59,70.6,70.56,70.57,122500.0,44.7637,44.7701,44.7447,44.7511,122500.0
2014-03-11 11:50:00,70.56,70.57,70.53,70.55,99200.0,44.7447,44.7511,44.7257,44.7384,99200.0
2014-03-11 11:55:00,70.54,70.59,70.49,70.57,130600.0,44.732,44.7637,44.7003,44.7511,130600.0
2014-03-11 12:00:00,70.57,70.57,70.5,70.54,80800.0,44.7511,44.7511,44.7067,44.732,80800.0
2014-03-11 12:05:00,70.54,70.56,70.5,70.5,29600.0,44.732,44.7447,44.7067,44.7067,29600.0
2014-03-11 12:10:00,70.48,70.54,70.47,70.47,44200.0,44.694,44.732,44.6876,44.6876,44200.0
2014-03-11 12:15:00,70.47,70.47,70.4,70.43,27400.0,44.6876,44.6876,44.6432,44.6623,27400.0
2014-03-11 12:20:00,70.42,70.42,70.37,70.4,29600.0,44.6559,44.6559,44.6242,44.6432,29600.0
2014-03-11 12:25:00,70.41,70.46,70.4,70.42,24500.0,44.6496,44.6813,44.6432,44.6559,24500.0
2014-03-11 12:30:00,70.43,70.45,70.4,70.45,13000.0,44.6623,44.675,44.6432,44.675,13000.0
2014-03-11 12:35:00,70.44,70.44,70.38,70.4,10600.0,44.6686,44.6686,44.6306,44.6432,10600.0
2014-03-11 12:40:00,70.39,70.43,70.38,70.41,18400.0,44.6369,44.6623,44.6306,44.6496,18400.0
2014-03-11 12:45:00,70.4,70.45,70.4,70.44,6800.0,44.6432,44.675,44.6432,44.6686,6800.0
2014-03-11 12:50:00,70.45,70.47,70.44,70.46,24000.0,44.675,44.6876,44.6686,44.6813,24000.0
2014-03-11 12:55:00,70.45,70.45,70.37,70.37,14900.0,44.675,44.675,44.6242,44.6242,14900.0
2014-03-11 13:00:00,70.36,70.39,70.34,70.37,12400.0,44.6179,44.6369,44.6052,44.6242,12400.0
2014-03-11 13:05:00,70.37,70.39,70.33,70.36,33800.0,44.6242,44.6369,44.5989,44.6179,33800.0
2014-03-11 13:10:00,70.37,70.42,70.37,70.42,9400.0,44.6242,44.6559,44.6242,44.6559,9400.0
2014-03-11 13:15:00,70.41,70.41,70.37,70.39,21700.0,44.6496,44.6496,44.6242,44.6369,21700.0
2014-03-11 13:20:00,70.38,70.4,70.33,70.33,27400.0,44.6306,44.6432,44.5989,44.5989,27400.0
2014-03-11 13:25:00,70.32,70.35,70.28,70.28,26800.0,44.5925,44.6115,44.5672,44.5672,26800.0
2014-03-11 13:30:00,70.28,70.33,70.28,70.32,27600.0,44.5672,44.5989,44.5672,44.5925,27600.0
2014-03-11 13:35:00,70.32,70.4,70.32,70.38,16100.0,44.5925,44.6432,44.5925,44.6306,16100.0
2014-03-11 13:40:00,70.38,70.41,70.37,70.4,27400.0,44.6306,44.6496,44.6242,44.6432,27400.0
2014-03-11 13:45:00,70.4,70.48,70.38,70.47,39200.0,44.6432,44.694,44.6306,44.6876,39200.0
2014-03-11 13:50:00,70.47,70.47,70.41,70.43,18800.0,44.6876,44.6876,44.6496,44.6623,18800.0
2014-03-11 13:55:00,70.43,70.44,70.41,70.43,16600.0,44.6623,44.6686,44.6496,44.6623,16600.0
2014-03-11 14:00:00,70.43,70.45,70.39,70.4,28200.0,44.6623,44.675,44.6369,44.6432,28200.0
2014-03-11 14:05:00,70.39,70.41,70.37,70.37,20100.0,44.6369,44.6496,44.6242,44.6242,20100.0
2014-03-11 14:10:00,70.38,70.42,70.35,70.36,20700.0,44.6306,44.6559,44.6115,44.6179,20700.0
2014-03-11 14:15:00,70.35,70.37,70.34,70.37,20600.0,44.6115,44.6242,44.6052,44.6242,20600.0
2014-03-11 14:20:00,70.37,70.37,70.32,70.36,27900.0,44.6242,44.6242,44.5925,44.6179,27900.0
2014-03-11 14:25:00,70.35,70.38,70.32,70.35,26900.0,44.6115,44.6306,44.5925,44.6115,26900.0
2014-03-11 14:30:00,70.34,70.35,70.27,70.3,32400.0,44.6052,44.6115,44.5608,44.5798,32400.0
2014-03-11 14:35:00,70.3,70.31,70.29,70.3,27600.0,44.5798,44.5862,44.5735,44.5798,27600.0
2014-03-11 14:40:00,70.3,70.31,70.26,70.3,41200.0,44.5798,44.5862,44.5545,44.5798,41200.0
2014-03-11 14:45:00,70.29,70.33,70.29,70.32,49600.0,44.5735,44.5989,44.5735,44.5925,49600.0
2014-03-11 14:50:00,70.32,70.35,70.31,70.33,75500.0,44.5925,44.6115,44.5862,44.5989,75500.0
2014-03-11 14:55:00,70.34,70.34,70.31,70.31,84700.0,44.6052,44.6052,44.5862,44.5862,84700.0
2014-03-11 15:00:00,70.31,70.31,70.23,70.27,120600.0,44.5862,44.5862,44.5354,44.5608,120600.0
2014-03-11 15:05:00,70.27,70.28,70.23,70.25,48900.0,44.5608,44.5672,44.5354,44.5481,48900.0
2014-03-11 15:10:00,70.25,70.25,70.2,70.23,55600.0,44.5481,44.5481,44.5164,44.5354,55600.0
2014-03-11 15:15:00,70.23,70.29,70.23,70.26,48000.0,44.5354,44.5735,44.5354,44.5545,48000.0
2014-03-11 15:20:00,70.25,70.33,70.25,70.3,95600.0,44.5481,44.5989,44.5481,44.5798,95600.0
2014-03-11 15:25:00,70.29,70.32,70.28,70.32,75000.0,44.5735,44.5925,44.5672,44.5925,75000.0
2014-03-11 15:30:00,70.31,70.35,70.3,70.35,82000.0,44.5862,44.6115,44.5798,44.6115,82000.0
2014-03-11 15:35:00,70.35,70.35,70.31,70.33,95400.0,44.6115,44.6115,44.5862,44.5989,95400.0
2014-03-11 15:40:00,70.34,70.36,70.31,70.31,53400.0,44.6052,44.6179,44.5862,44.5862,53400.0
2014-03-11 15:45:00,70.32,70.33,70.29,70.31,147200.0,44.5925,44.5989,44.5735,44.5862,147200.0
2014-03-11 15:50:00,70.31,70.4,70.3,70.4,118000.0,44.5862,44.6432,44.5798,44.6432,118000.0
2014-03-11 15:55:00,70.39,70.46,70.36,70.41,132500.0,44.6369,44.6813,44.6179,44.6496,132500.0
2014-03-12 09:30:00,70.15,70.39,70.15,70.35,47400.0,44.4847,44.6369,44.4847,44.6115,47400.0
2014-03-12 09:35:00,70.38,70.53,70.36,70.38,43700.0,44.6306,44.7257,44.6179,44.6306,43700.0
2014-03-12 09:40:00,70.37,70.44,70.3,70.42,33100.0,44.6242,44.6686,44.5798,44.6559,33100.0
2014-03-12 09:45:00,70.43,70.51,70.41,70.48,36400.0,44.6623,44.713,44.6496,44.694,36400.0
2014-03-12 09:50:00,70.47,70.6,70.44,70.58,37400.0,44.6876,44.7701,44.6686,44.7574,37400.0
2014-03-12 09:55:00,70.59,70.69,70.54,70.64,64100.0,44.7637,44.8271,44.732,44.7954,64100.0
2014-03-12 10:00:00,70.62,70.62,70.52,70.58,75800.0,44.7828,44.7828,44.7193,44.7574,75800.0
2014-03-12 10:05:00,70.58,70.58,70.44,70.52,60300.0,44.7574,44.7574,44.6686,44.7193,60300.0
2014-03-12 10:10:00,70.53,70.56,70.44,70.52,41000.0,44.7257,44.7447,44.6686,44.7193,41000.0
2014-03-12 10:15:00,70.52,70.56,70.49,70.56,49200.0,44.7193,44.7447,44.7003,44.7447,49200.0
2014-03-12 10:20:00,70.57,70.64,70.55,70.58,66100.0,44.7511,44.7954,44.7384,44.7574,66100.0
2014-03-12 10:25:00,70.59,70.64,70.57,70.59,48600.0,44.7637,44.7954,44.7511,44.7637,48600.0
2014-03-12 10:30:00,70.6,70.67,70.59,70.64,40900.0,44.7701,44.8145,44.7637,44.7954,40900.0
2014-03-12 10:35:00,70.65,70.65,70.54,70.55,29000.0,44.8018,44.8018,44.732,44.7384,29000.0
2014-03-12 10:40:00,70.55,70.59,70.52,70.57,113800.0,44.7384,44.7637,44.7193,44.7511,113800.0
2014-03-12 10:45:00,70.57,70.6,70.5,70.54,59900.0,44.7511,44.7701,44.7067,44.732,59900.0
2014-03-12 10:50:00,70.53,70.58,70.51,70.56,52600.0,44.7257,44.7574,44.713,44.7447,52600.0
2014-03-12 10:55:00,70.57,70.62,70.55,70.58,66100.0,44.7511,44.7828,44.7384,44.7574,66100.0
2014-03-12 11:00:00,70.6,70.62,70.52,70.54,41800.0,44.7701,44.7828,44.7193,44.732,41800.0
2014-03-12 11:05:00,70.53,70.58,70.52,70.54,41100.0,44.7257,44.7574,44.7193,44.732,41100.0
2014-03-12 11:10:00,70.55,70.55,70.5,70.51,11300.0,44.7384,44.7384,44.7067,44.713,11300.0
2014-03-12 11:15:00,70.5,70.54,70.49,70.51,24400.0,44.7067,44.732,44.7003,44.713,24400.0
2014-03-12 11:20:00,70.52,70.57,70.51,70.54,38500.0,44.7193,44.7511,44.713,44.732,38500.0
2014-03-12 11:25:00,70.55,70.59,70.54,70.56,13700.0,44.7384,44.7637,44.732,44.7447,13700.0
2014-03-12 11:30:00,70.56,70.57,70.53,70.53,9300.0,44.7447,44.7511,44.7257,44.7257,9300.0
2014-03-12 11:35:00,70.53,70.53,70.5,70.52,21900.0,44.7257,44.7257,44.7067,44.7193,21900.0
2014-03-12 11:40:00,70.52,70.53,70.49,70.5,9400.0,44.7193,44.7257,44.7003,44.7067,9400.0
2014-03-12 11:45:00,70.5,70.52,70.48,70.49,27900.0,44.7067,44.7193,44.694,44.7003,27900.0
2014-03-12 11:50:00,70.49,70.54,70.47,70.54,9000.0,44.7003,44.732,44.6876,44.732,9000.0
2014-03-12 11:55:00,70.54,70.54,70.46,70.46,18800.0,44.732,44.732,44.6813,44.6813,18800.0
2014-03-12 12:00:00,70.47,70.52,70.45,70.51,44000.0,44.6876,44.7193,44.675,44.713,44000.0
2014-03-12 12:05:00,70.52,70.53,70.48,70.52,8900.0,44.7193,44.7257,44.694,44.7193,8900.0
2014-03-12 12:10:00,70.51,70.53,70.47,70.49,30600.0,44.713,44.7257,44.6876,44.7003,30600.0
2014-03-12 12:15:00,70.5,70.51,70.46,70.51,12600.0,44.7067,44.713,44.6813,44.713,12600.0
2014-03-12 12:20:00,70.52,70.53,70.47,70.53,14800.0,44.7193,44.7257,44.6876,44.7257,14800.0
2014-03-12 12:25:00,70.51,70.52,70.47,70.47,18200.0,44.713,44.7193,44.6876,44.6876,18200.0
2014-03-12 12:30:00,70.48,70.5,70.42,70.42,20000.0,44.694,44.7067,44.6559,44.6559,20000.0
2014-03-12 12:35:00,70.43,70.45,70.41,70.41,8700.0,44.6623,44.675,44.6496,44.6496,8700.0
2014-03-12 12:40:00,70.42,70.45,70.41,70.43,18800.0,44.6559,44.675,44.6496,44.6623,18800.0
2014-03-12 12:45:00,70.44,70.45,70.41,70.41,12200.0,44.6686,44.675,44.6496,44.6496,12200.0
2014-03-12 12:50:00,70.42,70.46,70.42,70.46,11500.0,44.6559,44.6813,44.6559,44.6813,11500.0
2014-03-12 12:55:00,70.46,70.5,70.45,70.49,18200.0,44.6813,44.7067,44.675,44.7003,18200.0
2014-03-12 13:00:00,70.5,70.5,70.46,70.46,10600.0,44.7067,44.7067,44.6813,44.6813,10600.0
2014-03-12 13:05:00,70.47,70.48,70.43,70.43,25600.0,44.6876,44.694,44.6623,44.6623,25600.0
2014-03-12 13:10:00,70.42,70.43,70.39,70.4,23000.0,44.6559,44.6623,44.6369,44.6432,23000.0
2014-03-12 13:15:00,70.4,70.42,70.39,70.4,8400.0,44.6432,44.6559,44.6369,44.6432,8400.0
2014-03-12 13:20:00,70.39,70.4,70.36,70.36,12000.0,44.6369,44.6432,44.6179,44.6179,12000.0
2014-03-12 13:25:00,70.36,70.42,70.36,70.4,10400.0,44.6179,44.6559,44.6179,44.6432,10400.0
2014-03-12 13:30:00,70.4,70.43,70.39,70.39,12800.0,44.6432,44.6623,44.6369,44.6369,12800.0
2014-03-12 13:35:00,70.39,70.44,70.38,70.42,14700.0,44.6369,44.6686,44.6306,44.6559,14700.0
2014-03-12 13:40:00,70.42,70.47,70.41,70.42,21600.0,44.6559,44.6876,44.6496,44.6559,21600.0
2014-03-12 13:45:00,70.43,70.46,70.42,70.44,13300.0,44.6623,44.6813,44.6559,44.6686,13300.0
2014-03-12 13:50:00,70.44,70.45,70.42,70.42,11700.0,44.6686,44.675,44.6559,44.6559,11700.0
2014-03-12 13:55:00,70.42,70.45,70.42,70.43,7600.0,44.6559,44.675,44.6559,44.6623,7600.0
2014-03-12 14:00:00,70.44,70.47,70.43,70.45,21000.0,44.6686,44.6876,44.6623,44.675,21000.0
2014-03-12 14:05:00,70.45,70.51,70.45,70.46,35000.0,44.675,44.713,44.675,44.6813,35000.0
2014-03-12 14:10:00,70.47,70.5,70.46,70.49,14700.0,44.6876,44.7067,44.6813,44.7003,14700.0
2014-03-12 14:15:00,70.48,70.51,70.48,70.51,10700.0,44.694,44.713,44.694,44.713,10700.0
2014-03-12 14:20:00,70.51,70.53,70.49,70.5,13500.0,44.713,44.7257,44.7003,44.7067,13500.0
2014-03-12 14:25:00,70.5,70.53,70.49,70.52,21300.0,44.7067,44.7257,44.7003,44.7193,21300.0
2014-03-12 14:30:00,70.52,70.53,70.49,70.51,15400.0,44.7193,44.7257,44.7003,44.713,15400.0
2014-03-12 14:35:00,70.53,70.55,70.5,70.51,39300.0,44.7257,44.7384,44.7067,44.713,39300.0
2014-03-12 14:40:00,70.51,70.54,70.5,70.5,34300.0,44.713,44.732,44.7067,44.7067,34300.0
2014-03-12 14:45:00,70.51,70.52,70.49,70.5,16200.0,44.713,44.7193,44.7003,44.7067,16200.0
2014-03-12 14:50:00,70.49,70.53,70.48,70.5,37900.0,44.7003,44.7257,44.694,44.7067,37900.0
2014-03-12 14:55:00,70.5,70.5,70.46,70.46,29600.0,44.7067,44.7067,44.6813,44.6813,29600.0
2014-03-12 15:00:00,70.46,70.51,70.46,70.51,61700.0,44.6813,44.713,44.6813,44.713,61700.0
2014-03-12 15:05:00,70.52,70.52,70.48,70.49,36000.0,44.7193,44.7193,44.694,44.7003,36000.0
2014-03-12 15:10:00,70.5,70.51,70.47,70.49,23700.0,44.7067,44.713,44.6876,44.7003,23700.0
2014-03-12 15:15:00,70.49,70.5,70.46,70.5,21500.0,44.7003,44.7067,44.6813,44.7067,21500.0
2014-03-12 15:20:00,70.5,70.53,70.49,70.51,29300.0,44.7067,44.7257,44.7003,44.713,29300.0
2014-03-12 15:25:00,70.51,70.51,70.48,70.49,18400.0,44.713,44.713,44.694,44.7003,18400.0
2014-03-12 15:30:00,70.49,70.49,70.46,70.47,65700.0,44.7003,44.7003,44.6813,44.6876,65700.0
2014-03-12 15:35:00,70.47,70.49,70.45,70.49,27300.0,44.6876,44.7003,44.675,44.7003,27300.0
2014-03-12 15:40:00,70.49,70.5,70.47,70.49,28800.0,44.7003,44.7067,44.6876,44.7003,28800.0
2014-03-12 15:45:00,70.49,70.52,70.46,70.52,49200.0,44.7003,44.7193,44.6813,44.7193,49200.0
2014-03-12 15:50:00,70.52,70.54,70.51,70.51,36900.0,44.7193,44.732,44.713,44.713,36900.0
2014-03-12 15:55:00,70.52,70.61,70.51,70.61,124100.0,44.7193,44.7764,44.713,44.7764,124100.0
2014-03-13 09:30:00,70.74,70.87,70.61,70.64,74300.0,44.8589,44.9413,44.7764,44.7954,74300.0
2014-03-13 09:35:00,70.64,70.73,70.59,70.69,49400.0,44.7954,44.8525,44.7637,44.8271,49400.0
2014-03-13 09:40:00,70.69,70.69,70.59,70.59,28700.0,44.8271,44.8271,44.7637,44.7637,28700.0
2014-03-13 09:45:00,70.59,70.63,70.46,70.48,60800.0,44.7637,44.7891,44.6813,44.694,60800.0
2014-03-13 09:50:00,70.48,70.54,70.41,70.42,52600.0,44.694,44.732,44.6496,44.6559,52600.0
2014-03-13 09:55:00,70.42,70.47,70.4,70.42,39700.0,44.6559,44.6876,44.6432,44.6559,39700.0
2014-03-13 10:00:00,70.42,70.44,70.3,70.35,46500.0,44.6559,44.6686,44.5798,44.6115,46500.0
2014-03-13 10:05:00,70.35,70.38,70.31,70.31,22100.0,44.6115,44.6306,44.5862,44.5862,22100.0
2014-03-13 10:10:00,70.32,70.32,70.17,70.17,37600.0,44.5925,44.5925,44.4974,44.4974,37600.0
2014-03-13 10:15:00,70.17,70.23,70.16,70.2,59000.0,44.4974,44.5354,44.4911,44.5164,59000.0
2014-03-13 10:20:00,70.21,70.28,70.21,70.26,24000.0,44.5228,44.5672,44.5228,44.5545,24000.0
2014-03-13 10:25:00,70.26,70.36,70.25,70.36,42700.0,44.5545,44.6179,44.5481,44.6179,42700.0
2014-03-13 10:30:00,70.36,70.45,70.36,70.41,80700.0,44.6179,44.675,44.6179,44.6496,80700.0
2014-03-13 10:35:00,70.41,70.45,70.39,70.42,106900.0,44.6496,44.675,44.6369,44.6559,106900.0
2014-03-13 10:40:00,70.41,70.45,70.34,70.34,138100.0,44.6496,44.675,44.6052,44.6052,138100.0
2014-03-13 10:45:00,70.34,70.34,70.23,70.23,162400.0,44.6052,44.6052,44.5354,44.5354,162400.0
2014-03-13 10:50:00,70.23,70.31,70.23,70.28,57800.0,44.5354,44.5862,44.5354,44.5672,57800.0
2014-03-13 10:55:00,70.27,70.31,70.25,70.26,37500.0,44.5608,44.5862,44.5481,44.5545,37500.0
2014-03-13 11:00:00,70.26,70.3,70.25,70.3,19500.0,44.5545,44.5798,44.5481,44.5798,19500.0
2014-03-13 11:05:00,70.29,70.31,70.26,70.29,25900.0,44.5735,44.5862,44.5545,44.5735,25900.0
2014-03-13 11:10:00,70.29,70.33,70.27,70.29,60000.0,44.5735,44.5989,44.5608,44.5735,60000.0
2014-03-13 11:15:00,70.3,70.36,70.29,70.32,47600.0,44.5798,44.6179,44.5735,44.5925,47600.0
2014-03-13 11:20:00,70.33,70.34,70.31,70.32,20400.0,44.5989,44.6052,44.5862,44.5925,20400.0
2014-03-13 11:25:00,70.33,70.34,70.27,70.28,31600.0,44.5989,44.6052,44.5608,44.5672,31600.0
2014-03-13 11:30:00,70.28,70.32,70.27,70.29,26900.0,44.5672,44.5925,44.5608,44.5735,26900.0
2014-03-13 11:35:00,70.3,70.37,70.3,70.36,24400.0,44.5798,44.6242,44.5798,44.6179,24400.0
2014-03-13 11:40:00,70.35,70.42,70.33,70.41,24800.0,44.6115,44.6559,44.5989,44.6496,24800.0
2014-03-13 11:45:00,70.41,70.41,70.35,70.37,24900.0,44.6496,44.6496,44.6115,44.6242,24900.0
2014-03-13 11:50:00,70.35,70.42,70.34,70.41,33600.0,44.6115,44.6559,44.6052,44.6496,33600.0
2014-03-13 11:55:00,70.4,70.44,70.4,70.42,20900.0,44.6432,44.6686,44.6432,44.6559,20900.0
2014-03-13 12:00:00,70.42,70.47,70.42,70.46,34000.0,44.6559,44.6876,44.6559,44.6813,34000.0
2014-03-13 12:05:00,70.46,70.46,70.39,70.45,36500.0,44.6813,44.6813,44.6369,44.675,36500.0
2014-03-13 12:10:00,70.45,70.45,70.38,70.4,38100.0,44.675,44.675,44.6306,44.6432,38100.0
2014-03-13 12:15:00,70.39,70.41,70.38,70.38,19200.0,44.6369,44.6496,44.6306,44.6306,19200.0
2014-03-13 12:20:00,70.39,70.4,70.33,70.33,15200.0,44.6369,44.6432,44.5989,44.5989,15200.0
2014-03-13 12:25:00,70.33,70.36,70.29,70.31,15200.0,44.5989,44.6179,44.5735,44.5862,15200.0
2014-03-13 12:30:00,70.3,70.31,70.25,70.31,31800.0,44.5798,44.5862,44.5481,44.5862,31800.0
2014-03-13 12:35:00,70.3,70.3,70.22,70.22,31900.0,44.5798,44.5798,44.5291,44.5291,31900.0
2014-03-13 12:40:00,70.21,70.38,70.21,70.37,105900.0,44.5228,44.6306,44.5228,44.6242,105900.0
2014-03-13 12:45:00,70.36,70.39,70.32,70.38,47700.0,44.6179,44.6369,44.5925,44.6306,47700.0
2014-03-13 12:50:00,70.38,70.39,70.31,70.35,31500.0,44.6306,44.6369,44.5862,44.6115,31500.0
2014-03-13 12:55:00,70.34,70.4,70.32,70.37,29600.0,44.6052,44.6432,44.5925,44.6242,29600.0
2014-03-13 13:00:00,70.37,70.37,70.26,70.33,43100.0,44.6242,44.6242,44.5545,44.5989,43100.0
2014-03-13 13:05:00,70.33,70.42,70.28,70.41,62700.0,44.5989,44.6559,44.5672,44.6496,62700.0
2014-03-13 13:10:00,70.4,70.41,70.38,70.4,19100.0,44.6432,44.6496,44.6306,44.6432,19100.0
2014-03-13 13:15:00,70.41,70.44,70.38,70.4,36800.0,44.6496,44.6686,44.6306,44.6432,36800.0
2014-03-13 13:20:00,70.39,70.43,70.37,70.4,17700.0,44.6369,44.6623,44.6242,44.6432,17700.0
2014-03-13 13:25:00,70.41,70.49,70.41,70.47,37500.0,44.6496,44.7003,44.6496,44.6876,37500.0
2014-03-13 13:30:00,70.48,70.5,70.43,70.44,19900.0,44.694,44.7067,44.6623,44.6686,19900.0
2014-03-13 13:35:00,70.42,70.44,70.41,70.42,19400.0,44.6559,44.6686,44.6496,44.6559,19400.0
2014-03-13 13:40:00,70.42,70.46,70.4,70.44,22700.0,44.6559,44.6813,44.6432,44.6686,22700.0
2014-03-13 13:45:00,70.45,70.5,70.45,70.5,23900.0,44.675,44.7067,44.675,44.7067,23900.0
2014-03-13 13:50:00,70.49,70.49,70.44,70.45,24600.0,44.7003,44.7003,44.6686,44.675,24600.0
2014-03-13 13:55:00,70.44,70.46,70.4,70.46,25600.0,44.6686,44.6813,44.6432,44.6813,25600.0
2014-03-13 14:00:00,70.45,70.46,70.42,70.43,12900.0,44.675,44.6813,44.6559,44.6623,12900.0
2014-03-13 14:05:00,70.43,70.43,70.37,70.37,21400.0,44.6623,44.6623,44.6242,44.6242,21400.0
2014-03-13 14:10:00,70.38,70.43,70.34,70.4,26000.0,44.6306,44.6623,44.6052,44.6432,26000.0
2014-03-13 14:15:00,70.4,70.41,70.35,70.37,31200.0,44.6432,44.6496,44.6115,44.6242,31200.0
2014-03-13 14:20:00,70.36,70.38,70.34,70.34,49000.0,44.6179,44.6306,44.6052,44.6052,49000.0
2014-03-13 14:25:00,70.33,70.38,70.33,70.38,34800.0,44.5989,44.6306,44.5989,44.6306,34800.0
2014-03-13 14:30:00,70.37,70.42,70.36,70.4,29400.0,44.6242,44.6559,44.6179,44.6432,29400.0
2014-03-13 14:35:00,70.4,70.41,70.37,70.39,40000.0,44.6432,44.6496,44.6242,44.6369,40000.0
2014-03-13 14:40:00,70.4,70.44,70.34,70.37,37000.0,44.6432,44.6686,44.6052,44.6242,37000.0
2014-03-13 14:45:00,70.37,70.37,70.29,70.34,32600.0,44.6242,44.6242,44.5735,44.6052,32600.0
2014-03-13 14:50:00,70.34,70.35,70.31,70.32,51600.0,44.6052,44.6115,44.5862,44.5925,51600.0
2014-03-13 14:55:00,70.31,70.36,70.3,70.36,58700.0,44.5862,44.6179,44.5798,44.6179,58700.0
2014-03-13 15:00:00,70.35,70.38,70.32,70.35,53900.0,44.6115,44.6306,44.5925,44.6115,53900.0
2014-03-13 15:05:00,70.34,70.34,70.24,70.24,45200.0,44.6052,44.6052,44.5418,44.5418,45200.0
2014-03-13 15:10:00,70.24,70.29,70.21,70.22,59500.0,44.5418,44.5735,44.5228,44.5291,59500.0
2014-03-13 15:15:00,70.22,70.24,70.15,70.16,56600.0,44.5291,44.5418,44.4847,44.4911,56600.0
2014-03-13 15:20:00,70.16,70.24,70.16,70.22,81300.0,44.4911,44.5418,44.4911,44.5291,81300.0
2014-03-13 15:25:00,70.23,70.27,70.21,70.27,48600.0,44.5354,44.5608,44.5228,44.5608,48600.0
2014-03-13 15:30:00,70.27,70.3,70.22,70.24,58800.0,44.5608,44.5798,44.5291,44.5418,58800.0
2014-03-13 15:35:00,70.24,70.3,70.24,70.28,62700.0,44.5418,44.5798,44.5418,44.5672,62700.0
2014-03-13 15:40:00,70.29,70.32,70.29,70.29,46000.0,44.5735,44.5925,44.5735,44.5735,46000.0
2014-03-13 15:45:00,70.3,70.33,70.29,70.33,43800.0,44.5798,44.5989,44.5735,44.5989,43800.0
2014-03-13 15:50:00,70.32,70.33,70.26,70.26,73800.0,44.5925,44.5989,44.5545,44.5545,73800.0
2014-03-13 15:55:00,70.26,70.29,70.25,70.28,88300.0,44.5545,44.5735,44.5481,44.5672,88300.0
2014-03-14 09:30:00,70.34,70.7,70.16,70.67,63400.0,44.6052,44.8335,44.4911,44.8145,63400.0
2014-03-14 09:35:00,70.68,70.78,70.66,70.69,63800.0,44.8208,44.8842,44.8081,44.8271,63800.0
2014-03-14 09:40:00,70.69,70.72,70.59,70.66,72900.0,44.8271,44.8462,44.7637,44.8081,72900.0
2014-03-14 09:45:00,70.64,70.68,70.58,70.59,64200.0,44.7954,44.8208,44.7574,44.7637,64200.0
2014-03-14 09:50:00,70.58,70.61,70.51,70.52,19500.0,44.7574,44.7764,44.713,44.7193,19500.0
2014-03-14 09:55:00,70.5,70.64,70.46,70.54,13900.0,44.7067,44.7954,44.6813,44.732,13900.0
2014-03-14 10:00:00,70.55,70.6,70.53,70.53,19200.0,44.7384,44.7701,44.7257,44.7257,19200.0
2014-03-14 10:05:00,70.54,70.66,70.54,70.63,12000.0,44.732,44.8081,44.732,44.7891,12000.0
2014-03-14 10:10:00,70.63,70.64,70.49,70.51,27300.0,44.7891,44.7954,44.7003,44.713,27300.0
2014-03-14 10:15:00,70.5,70.63,70.5,70.61,50700.0,44.7067,44.7891,44.7067,44.7764,50700.0
2014-03-14 10:20:00,70.6,70.6,70.54,70.54,15100.0,44.7701,44.7701,44.732,44.732,15100.0
2014-03-14 10:25:00,70.54,70.61,70.54,70.55,21200.0,44.732,44.7764,44.732,44.7384,21200.0
2014-03-14 10:30:00,70.56,70.6,70.52,70.59,58200.0,44.7447,44.7701,44.7193,44.7637,58200.0
2014-03-14 10:35:00,70.59,70.6,70.55,70.6,28400.0,44.7637,44.7701,44.7384,44.7701,28400.0
2014-03-14 10:40:00,70.6,70.61,70.56,70.58,10400.0,44.7701,44.7764,44.7447,44.7574,10400.0
2014-03-14 10:45:00,70.59,70.6,70.55,70.59,17700.0,44.7637,44.7701,44.7384,44.7637,17700.0
2014-03-14 10:50:00,70.56,70.6,70.55,70.55,11500.0,44.7447,44.7701,44.7384,44.7384,11500.0
2014-03-14 10:55:00,70.56,70.58,70.53,70.55,23400.0,44.7447,44.7574,44.7257,44.7384,23400.0
2014-03-14 11:00:00,70.56,70.58,70.5,70.5,18600.0,44.7447,44.7574,44.7067,44.7067,18600.0
2014-03-14 11:05:00,70.5,70.56,70.49,70.54,22500.0,44.7067,44.7447,44.7003,44.732,22500.0
2014-03-14 11:10:00,70.53,70.57,70.51,70.55,36700.0,44.7257,44.7511,44.713,44.7384,36700.0
2014-03-14 11:15:00,70.55,70.55,70.51,70.51,11000.0,44.7384,44.7384,44.713,44.713,11000.0
2014-03-14 11:20:00,70.52,70.52,70.45,70.46,22500.0,44.7193,44.7193,44.675,44.6813,22500.0
2014-03-14 11:25:00,70.47,70.53,70.46,70.52,49400.0,44.6876,44.7257,44.6813,44.7193,49400.0
2014-03-14 11:30:00,70.53,70.56,70.51,70.55,12800.0,44.7257,44.7447,44.713,44.7384,12800.0
2014-03-14 11:35:00,70.55,70.57,70.49,70.56,17500.0,44.7384,44.7511,44.7003,44.7447,17500.0
2014-03-14 11:40:00,70.57,70.67,70.54,70.66,46200.0,44.7511,44.8145,44.732,44.8081,46200.0
2014-03-14 11:45:00,70.65,70.7,70.63,70.68,28200.0,44.8018,44.8335,44.7891,44.8208,28200.0
2014-03-14 11:50:00,70.69,70.73,70.63,70.67,28600.0,44.8271,44.8525,44.7891,44.8145,28600.0
2014-03-14 11:55:00,70.65,70.69,70.65,70.69,14000.0,44.8018,44.8271,44.8018,44.8271,14000.0
2014-03-14 12:00:00,70.7,70.7,70.64,70.66,16500.0,44.8335,44.8335,44.7954,44.8081,16500.0
2014-03-14 12:05:00,70.64,70.68,70.64,70.66,8800.0,44.7954,44.8208,44.7954,44.8081,8800.0
2014-03-14 12:10:00,70.66,70.71,70.64,70.64,11300.0,44.8081,44.8398,44.7954,44.7954,11300.0
2014-03-14 12:15:00,70.64,70.67,70.62,70.63,35000.0,44.7954,44.8145,44.7828,44.7891,35000.0
2014-03-14 12:20:00,70.64,70.69,70.64,70.66,28100.0,44.7954,44.8271,44.7954,44.8081,28100.0
2014-03-14 12:25:00,70.66,70.66,70.59,70.63,23900.0,44.8081,44.8081,44.7637,44.7891,23900.0
2014-03-14 12:30:00,70.62,70.64,70.57,70.59,34700.0,44.7828,44.7954,44.7511,44.7637,34700.0
2014-03-14 12:35:00,70.58,70.67,70.58,70.65,51100.0,44.7574,44.8145,44.7574,44.8018,51100.0
2014-03-14 12:40:00,70.65,70.69,70.63,70.68,22400.0,44.8018,44.8271,44.7891,44.8208,22400.0
2014-03-14 12:45:00,70.67,70.67,70.62,70.67,21500.0,44.8145,44.8145,44.7828,44.8145,21500.0
2014-03-14 12:50:00,70.66,70.67,70.63,70.65,19300.0,44.8081,44.8145,44.7891,44.8018,19300.0
2014-03-14 12:55:00,70.65,70.67,70.61,70.62,29200.0,44.8018,44.8145,44.7764,44.7828,29200.0
2014-03-14 13:00:00,70.62,70.65,70.6,70.62,15000.0,44.7828,44.8018,44.7701,44.7828,15000.0
2014-03-14 13:05:00,70.62,70.66,70.57,70.64,41300.0,44.7828,44.8081,44.7511,44.7954,41300.0
2014-03-14 13:10:00,70.64,70.64,70.61,70.62,24400.0,44.7954,44.7954,44.7764,44.7828,24400.0
2014-03-14 13:15:00,70.61,70.62,70.58,70.58,13300.0,44.7764,44.7828,44.7574,44.7574,13300.0
2014-03-14 13:20:00,70.59,70.59,70.52,70.52,37100.0,44.7637,44.7637,44.7193,44.7193,37100.0
2014-03-14 13:25:00,70.5,70.57,70.5,70.56,14200.0,44.7067,44.7511,44.7067,44.7447,14200.0
2014-03-14 13:30:00,70.58,70.58,70.53,70.55,29800.0,44.7574,44.7574,44.7257,44.7384,29800.0
2014-03-14 13:35:00,70.55,70.56,70.49,70.51,19000.0,44.7384,44.7447,44.7003,44.713,19000.0
2014-03-14 13:40:00,70.5,70.53,70.47,70.5,34200.0,44.7067,44.7257,44.6876,44.7067,34200.0
2014-03-14 13:45:00,70.49,70.5,70.45,70.46,23000.0,44.7003,44.7067,44.675,44.6813,23000.0
2014-03-14 13:50:00,70.47,70.52,70.46,70.47,37000.0,44.6876,44.7193,44.6813,44.6876,37000.0
2014-03-14 13:55:00,70.48,70.52,70.47,70.52,29600.0,44.694,44.7193,44.6876,44.7193,29600.0
2014-03-14 14:00:00,70.51,70.53,70.48,70.51,23700.0,44.713,44.7257,44.694,44.713,23700.0
2014-03-14 14:05:00,70.5,70.51,70.48,70.49,19900.0,44.7067,44.713,44.694,44.7003,19900.0
2014-03-14 14:10:00,70.48,70.49,70.43,70.44,21700.0,44.694,44.7003,44.6623,44.6686,21700.0
2014-03-14 14:15:00,70.45,70.51,70.45,70.51,27800.0,44.675,44.713,44.675,44.713,27800.0
2014-03-14 14:20:00,70.5,70.53,70.5,70.51,16800.0,44.7067,44.7257,44.7067,44.713,16800.0
2014-03-14 14:25:00,70.51,70.51,70.48,70.5,41100.0,44.713,44.713,44.694,44.7067,41100.0
2014-03-14 14:30:00,70.49,70.49,70.46,70.46,21800.0,44.7003,44.7003,44.6813,44.6813,21800.0
2014-03-14 14:35:00,70.47,70.47,70.45,70.46,15800.0,44.6876,44.6876,44.675,44.6813,15800.0
2014-03-14 14:40:00,70.45,70.46,70.4,70.45,63300.0,44.675,44.6813,44.6432,44.675,63300.0
2014-03-14 14:45:00,70.44,70.46,70.4,70.43,49000.0,44.6686,44.6813,44.6432,44.6623,49000.0
2014-03-14 14:50:00,70.42,70.44,70.4,70.42,24800.0,44.6559,44.6686,44.6432,44.6559,24800.0
2014-03-14 14:55:00,70.43,70.43,70.38,70.38,42200.0,44.6623,44.6623,44.6306,44.6306,42200.0
2014-03-14 15:00:00,70.37,70.43,70.37,70.4,28900.0,44.6242,44.6623,44.6242,44.6432,28900.0
2014-03-14 15:05:00,70.39,70.4,70.35,70.37,32900.0,44.6369,44.6432,44.6115,44.6242,32900.0
2014-03-14 15:10:00,70.36,70.36,70.31,70.32,39600.0,44.6179,44.6179,44.5862,44.5925,39600.0
2014-03-14 15:15:00,70.31,70.36,70.31,70.36,19400.0,44.5862,44.6179,44.5862,44.6179,19400.0
2014-03-14 15:20:00,70.35,70.42,70.35,70.38,42300.0,44.6115,44.6559,44.6115,44.6306,42300.0
2014-03-14 15:25:00,70.38,70.4,70.36,70.39,26500.0,44.6306,44.6432,44.6179,44.6369,26500.0
2014-03-14 15:30:00,70.4,70.44,70.37,70.41,29900.0,44.6432,44.6686,44.6242,44.6496,29900.0
2014-03-14 15:35:00,70.4,70.4,70.36,70.37,31000.0,44.6432,44.6432,44.6179,44.6242,31000.0
2014-03-14 15:40:00,70.37,70.44,70.35,70.39,35900.0,44.6242,44.6686,44.6115,44.6369,35900.0
2014-03-14 15:45:00,70.4,70.41,70.36,70.37,30800.0,44.6432,44.6496,44.6179,44.6242,30800.0
2014-03-14 15:50:00,70.36,70.4,70.35,70.38,54000.0,44.6179,44.6432,44.6115,44.6306,54000.0
2014-03-14 15:55:00,70.38,70.49,70.38,70.44,113800.0,44.6306,44.7003,44.6306,44.6686,113800.0
2014-03-17 09:30:00,71.03,71.03,70.63,70.72,59700.0,45.0428,45.0428,44.7891,44.8462,59700.0
2014-03-17 09:35:00,70.75,70.79,70.73,70.75,127800.0,44.8652,44.8906,44.8525,44.8652,127800.0
2014-03-17 09:40:00,70.75,70.85,70.75,70.82,56200.0,44.8652,44.9286,44.8652,44.9096,56200.0
2014-03-17 09:45:00,70.82,70.84,70.79,70.83,31100.0,44.9096,44.9223,44.8906,44.9159,31100.0
2014-03-17 09:50:00,70.82,70.83,70.72,70.73,25800.0,44.9096,44.9159,44.8462,44.8525,25800.0
2014-03-17 09:55:00,70.74,70.77,70.73,70.74,34000.0,44.8589,44.8779,44.8525,44.8589,34000.0
2014-03-17 10:00:00,70.75,70.86,70.74,70.86,30300.0,44.8652,44.935,44.8589,44.935,30300.0
2014-03-17 10:05:00,70.86,70.92,70.81,70.92,50900.0,44.935,44.973,44.9032,44.973,50900.0
2014-03-17 10:10:00,70.93,70.95,70.9,70.94,45000.0,44.9793,44.992,44.9603,44.9857,45000.0
2014-03-17 10:15:00,70.95,71.01,70.94,71.0,72100.0,44.992,45.0301,44.9857,45.0237,72100.0
2014-03-17 10:20:00,71.0,71.04,70.99,71.04,28800.0,45.0237,45.0491,45.0174,45.0491,28800.0
2014-03-17 10:25:00,71.04,71.07,70.94,70.95,25700.0,45.0491,45.0681,44.9857,44.992,25700.0
2014-03-17 10:30:00,70.95,70.98,70.91,70.93,35000.0,44.992,45.011,44.9667,44.9793,35000.0
2014-03-17 10:35:00,70.92,70.93,70.86,70.86,16100.0,44.973,44.9793,44.935,44.935,16100.0
2014-03-17 10:40:00,70.87,70.93,70.87,70.87,22600.0,44.9413,44.9793,44.9413,44.9413,22600.0
2014-03-17 10:45:00,70.87,70.88,70.84,70.84,16500.0,44.9413,44.9476,44.9223,44.9223,16500.0
2014-03-17 10:50:00,70.85,70.92,70.85,70.85,47100.0,44.9286,44.973,44.9286,44.9286,47100.0
2014-03-17 10:55:00,70.83,70.87,70.82,70.82,18300.0,44.9159,44.9413,44.9096,44.9096,18300.0
2014-03-17 11:00:00,70.82,70.85,70.81,70.81,14300.0,44.9096,44.9286,44.9032,44.9032,14300.0
2014-03-17 11:05:00,70.81,70.84,70.73,70.75,32300.0,44.9032,44.9223,44.8525,44.8652,32300.0
2014-03-17 11:10:00,70.75,70.78,70.73,70.73,134600.0,44.8652,44.8842,44.8525,44.8525,134600.0
2014-03-17 11:15:00,70.73,70.74,70.68,70.73,27300.0,44.8525,44.8589,44.8208,44.8525,27300.0
2014-03-17 11:20:00,70.72,70.72,70.56,70.57,36500.0,44.8462,44.8462,44.7447,44.7511,36500.0
2014-03-17 11:25:00,70.57,70.57,70.5,70.51,17000.0,44.7511,44.7511,44.7067,44.713,17000.0
2014-03-17 11:30:00,70.52,70.53,70.47,70.47,21300.0,44.7193,44.7257,44.6876,44.6876,21300.0
2014-03-17 11:35:00,70.47,70.48,70.42,70.48,26400.0,44.6876,44.694,44.6559,44.694,26400.0
2014-03-17 11:40:00,70.48,70.49,70.44,70.45,22600.0,44.694,44.7003,44.6686,44.675,22600.0
2014-03-17 11:45:00,70.44,70.49,70.43,70.49,10900.0,44.6686,44.7003,44.6623,44.7003,10900.0
2014-03-17 11:50:00,70.48,70.48,70.42,70.44,15800.0,44.694,44.694,44.6559,44.6686,15800.0
2014-03-17 11:55:00,70.43,70.48,70.4,70.48,17200.0,44.6623,44.694,44.6432,44.694,17200.0
2014-03-17 12:00:00,70.49,70.52,70.46,70.46,15300.0,44.7003,44.7193,44.6813,44.6813,15300.0
2014-03-17 12:05:00,70.47,70.47,70.41,70.44,21400.0,44.6876,44.6876,44.6496,44.6686,21400.0
2014-03-17 12:10:00,70.44,70.46,70.4,70.46,21900.0,44.6686,44.6813,44.6432,44.6813,21900.0
2014-03-17 12:15:00,70.45,70.47,70.41,70.46,29600.0,44.675,44.6876,44.6496,44.6813,29600.0
2014-03-17 12:20:00,70.46,70.47,70.45,70.46,10800.0,44.6813,44.6876,44.675,44.6813,10800.0
2014-03-17 12:25:00,70.46,70.51,70.44,70.49,61400.0,44.6813,44.713,44.6686,44.7003,61400.0
2014-03-17 12:30:00,70.49,70.56,70.48,70.55,28200.0,44.7003,44.7447,44.694,44.7384,28200.0
2014-03-17 12:35:00,70.55,70.55,70.49,70.53,20500.0,44.7384,44.7384,44.7003,44.7257,20500.0
2014-03-17 12:40:00,70.53,70.56,70.52,70.56,18200.0,44.7257,44.7447,44.7193,44.7447,18200.0
2014-03-17 12:45:00,70.57,70.6,70.53,70.54,51100.0,44.7511,44.7701,44.7257,44.732,51100.0
2014-03-17 12:50:00,70.55,70.63,70.55,70.62,67600.0,44.7384,44.7891,44.7384,44.7828,67600.0
2014-03-17 12:55:00,70.62,70.63,70.61,70.63,10700.0,44.7828,44.7891,44.7764,44.7891,10700.0
2014-03-17 13:00:00,70.64,70.65,70.58,70.61,29000.0,44.7954,44.8018,44.7574,44.7764,29000.0
2014-03-17 13:05:00,70.61,70.61,70.54,70.55,14400.0,44.7764,44.7764,44.732,44.7384,14400.0
2014-03-17 13:10:00,70.55,70.57,70.5,70.51,64000.0,44.7384,44.7511,44.7067,44.713,64000.0
2014-03-17 13:15:00,70.49,70.5,70.47,70.49,19200.0,44.7003,44.7067,44.6876,44.7003,19200.0
2014-03-17 13:20:00,70.49,70.55,70.49,70.5,37600.0,44.7003,44.7384,44.7003,44.7067,37600.0
2014-03-17 13:25:00,70.5,70.54,70.5,70.5,18800.0,44.7067,44.732,44.7067,44.7067,18800.0
2014-03-17 13:30:00,70.5,70.54,70.5,70.53,19900.0,44.7067,44.732,44.7067,44.7257,19900.0
2014-03-17 13:35:00,70.55,70.56,70.51,70.56,28000.0,44.7384,44.7447,44.713,44.7447,28000.0
2014-03-17 13:40:00,70.55,70.58,70.54,70.55,8600.0,44.7384,44.7574,44.732,44.7384,8600.0
2014-03-17 13:45:00,70.56,70.59,70.55,70.58,11400.0,44.7447,44.7637,44.7384,44.7574,11400.0
2014-03-17 13:50:00,70.59,70.6,70.55,70.55,20100.0,44.7637,44.7701,44.7384,44.7384,20100.0
2014-03-17 13:55:00,70.55,70.57,70.52,70.54,23100.0,44.7384,44.7511,44.7193,44.732,23100.0
2014-03-17 14:00:00,70.54,70.57,70.52,70.57,13300.0,44.732,44.7511,44.7193,44.7511,13300.0
2014-03-17 14:05:00,70.56,70.58,70.5,70.51,25000.0,44.7447,44.7574,44.7067,44.713,25000.0
2014-03-17 14:10:00,70.52,70.53,70.46,70.52,76900.0,44.7193,44.7257,44.6813,44.7193,76900.0
2014-03-17 14:15:00,70.53,70.53,70.44,70.46,24800.0,44.7257,44.7257,44.6686,44.6813,24800.0
2014-03-17 14:20:00,70.46,70.56,70.45,70.56,73000.0,44.6813,44.7447,44.675,44.7447,73000.0
2014-03-17 14:25:00,70.54,70.58,70.51,70.55,44900.0,44.732,44.7574,44.713,44.7384,44900.0
2014-03-17 14:30:00,70.54,70.58,70.53,70.55,119300.0,44.732,44.7574,44.7257,44.7384,119300.0
2014-03-17 14:35:00,70.55,70.57,70.52,70.53,34500.0,44.7384,44.7511,44.7193,44.7257,34500.0
2014-03-17 14:40:00,70.53,70.55,70.52,70.54,28600.0,44.7257,44.7384,44.7193,44.732,28600.0
2014-03-17 14:45:00,70.54,70.6,70.54,70.57,39500.0,44.732,44.7701,44.732,44.7511,39500.0
2014-03-17 14:50:00,70.57,70.59,70.55,70.56,29700.0,44.7511,44.7637,44.7384,44.7447,29700.0
2014-03-17 14:55:00,70.57,70.59,70.55,70.56,39000.0,44.7511,44.7637,44.7384,44.7447,39000.0
2014-03-17 15:00:00,70.57,70.57,70.54,70.57,27200.0,44.7511,44.7511,44.732,44.7511,27200.0
2014-03-17 15:05:00,70.57,70.59,70.55,70.57,28100.0,44.7511,44.7637,44.7384,44.7511,28100.0
2014-03-17 15:10:00,70.57,70.57,70.53,70.56,30600.0,44.7511,44.7511,44.7257,44.7447,30600.0
2014-03-17 15:15:00,70.56,70.59,70.54,70.55,77600.0,44.7447,44.7637,44.732,44.7384,77600.0
2014-03-17 15:20:00,70.56,70.59,70.56,70.58,43700.0,44.7447,44.7637,44.7447,44.7574,43700.0
2014-03-17 15:25:00,70.58,70.58,70.54,70.57,23800.0,44.7574,44.7574,44.732,44.7511,23800.0
2014-03-17 15:30:00,70.58,70.59,70.56,70.57,26200.0,44.7574,44.7637,44.7447,44.7511,26200.0
2014-03-17 15:35:00,70.56,70.6,70.55,70.59,11400.0,44.7447,44.7701,44.7384,44.7637,11400.0
2014-03-17 15:40:00,70.59,70.59,70.52,70.52,31300.0,44.7637,44.7637,44.7193,44.7193,31300.0
2014-03-17 15:45:00,70.53,70.57,70.52,70.55,44100.0,44.7257,44.7511,44.7193,44.7384,44100.0
2014-03-17 15:50:00,70.55,70.58,70.55,70.55,49700.0,44.7384,44.7574,44.7384,44.7384,49700.0
2014-03-17 15:55:00,70.56,70.61,70.54,70.6,145600.0,44.7447,44.7764,44.732,44.7701,145600.0
2014-03-18 09:30:00,70.63,70.9,70.37,70.38,56100.0,44.7891,44.9603,44.6242,44.6306,56100.0
2014-03-18 09:35:00,70.4,70.52,70.36,70.51,32100.0,44.6432,44.7193,44.6179,44.713,32100.0
2014-03-18 09:40:00,70.52,70.53,70.34,70.34,22200.0,44.7193,44.7257,44.6052,44.6052,22200.0
2014-03-18 09:45:00,70.36,70.53,70.36,70.53,68500.0,44.6179,44.7257,44.6179,44.7257,68500.0
2014-03-18 09:50:00,70.53,70.65,70.52,70.65,29000.0,44.7257,44.8018,44.7193,44.8018,29000.0
2014-03-18 09:55:00,70.65,70.67,70.57,70.63,30300.0,44.8018,44.8145,44.7511,44.7891,30300.0
2014-03-18 10:00:00,70.63,70.67,70.61,70.61,15200.0,44.7891,44.8145,44.7764,44.7764,15200.0
2014-03-18 10:05:00,70.63,70.7,70.63,70.69,18500.0,44.7891,44.8335,44.7891,44.8271,18500.0
2014-03-18 10:10:00,70.68,70.68,70.6,70.6,25800.0,44.8208,44.8208,44.7701,44.7701,25800.0
2014-03-18 10:15:00,70.6,70.69,70.6,70.68,33000.0,44.7701,44.8271,44.7701,44.8208,33000.0
2014-03-18 10:20:00,70.69,70.7,70.65,70.69,14400.0,44.8271,44.8335,44.8018,44.8271,14400.0
2014-03-18 10:25:00,70.7,70.71,70.69,70.71,26500.0,44.8335,44.8398,44.8271,44.8398,26500.0
2014-03-18 10:30:00,70.71,70.75,70.71,70.74,62400.0,44.8398,44.8652,44.8398,44.8589,62400.0
2014-03-18 10:35:00,70.74,70.77,70.73,70.76,25300.0,44.8589,44.8779,44.8525,44.8715,25300.0
2014-03-18 10:40:00,70.77,70.78,70.71,70.73,16700.0,44.8779,44.8842,44.8398,44.8525,16700.0
2014-03-18 10:45:00,70.72,70.75,70.69,70.69,45300.0,44.8462,44.8652,44.8271,44.8271,45300.0
2014-03-18 10:50:00,70.7,70.7,70.63,70.63,51400.0,44.8335,44.8335,44.7891,44.7891,51400.0
2014-03-18 10:55:00,70.63,70.63,70.53,70.53,26800.0,44.7891,44.7891,44.7257,44.7257,26800.0
2014-03-18 11:00:00,70.53,70.56,70.52,70.53,21900.0,44.7257,44.7447,44.7193,44.7257,21900.0
2014-03-18 11:05:00,70.53,70.57,70.51,70.56,35800.0,44.7257,44.7511,44.713,44.7447,35800.0
2014-03-18 11:10:00,70.56,70.59,70.54,70.57,27700.0,44.7447,44.7637,44.732,44.7511,27700.0
2014-03-18 11:15:00,70.57,70.59,70.54,70.56,23000.0,44.7511,44.7637,44.732,44.7447,23000.0
2014-03-18 11:20:00,70.56,70.64,70.56,70.61,25000.0,44.7447,44.7954,44.7447,44.7764,25000.0
2014-03-18 11:25:00,70.61,70.61,70.57,70.59,12300.0,44.7764,44.7764,44.7511,44.7637,12300.0
2014-03-18 11:30:00,70.6,70.64,70.59,70.63,17200.0,44.7701,44.7954,44.7637,44.7891,17200.0
2014-03-18 11:35:00,70.62,70.63,70.59,70.63,11100.0,44.7828,44.7891,44.7637,44.7891,11100.0
2014-03-18 11:40:00,70.63,70.64,70.59,70.63,70300.0,44.7891,44.7954,44.7637,44.7891,70300.0
2014-03-18 11:45:00,70.63,70.67,70.63,70.66,52700.0,44.7891,44.8145,44.7891,44.8081,52700.0
2014-03-18 11:50:00,70.65,70.68,70.65,70.67,22300.0,44.8018,44.8208,44.8018,44.8145,22300.0
2014-03-18 11:55:00,70.66,70.7,70.66,70.7,42400.0,44.8081,44.8335,44.8081,44.8335,42400.0
2014-03-18 12:00:00,70.7,70.72,70.68,70.7,46100.0,44.8335,44.8462,44.8208,44.8335,46100.0
2014-03-18 12:05:00,70.71,70.71,70.67,70.69,30800.0,44.8398,44.8398,44.8145,44.8271,30800.0
2014-03-18 12:10:00,70.69,70.7,70.67,70.67,40400.0,44.8271,44.8335,44.8145,44.8145,40400.0
2014-03-18 12:15:00,70.68,70.7,70.66,70.68,27100.0,44.8208,44.8335,44.8081,44.8208,27100.0
2014-03-18 12:20:00,70.67,70.69,70.64,70.67,34500.0,44.8145,44.8271,44.7954,44.8145,34500.0
2014-03-18 12:25:00,70.68,70.7,70.68,70.68,15400.0,44.8208,44.8335,44.8208,44.8208,15400.0
2014-03-18 12:30:00,70.69,70.7,70.67,70.67,32600.0,44.8271,44.8335,44.8145,44.8145,32600.0
2014-03-18 12:35:00,70.68,70.7,70.67,70.69,14600.0,44.8208,44.8335,44.8145,44.8271,14600.0
2014-03-18 12:40:00,70.68,70.68,70.65,70.65,7400.0,44.8208,44.8208,44.8018,44.8018,7400.0
2014-03-18 12:45:00,70.67,70.68,70.64,70.68,19000.0,44.8145,44.8208,44.7954,44.8208,19000.0
2014-03-18 12:50:00,70.67,70.72,70.66,70.72,126500.0,44.8145,44.8462,44.8081,44.8462,126500.0
2014-03-18 12:55:00,70.72,70.72,70.7,70.71,10400.0,44.8462,44.8462,44.8335,44.8398,10400.0
2014-03-18 13:00:00,70.71,70.71,70.69,70.71,13600.0,44.8398,44.8398,44.8271,44.8398,13600.0
2014-03-18 13:05:00,70.7,70.72,70.69,70.7,18300.0,44.8335,44.8462,44.8271,44.8335,18300.0
2014-03-18 13:10:00,70.7,70.73,70.7,70.72,10400.0,44.8335,44.8525,44.8335,44.8462,10400.0
2014-03-18 13:15:00,70.72,70.73,70.71,70.72,20500.0,44.8462,44.8525,44.8398,44.8462,20500.0
2014-03-18 13:20:00,70.72,70.74,70.71,70.73,32600.0,44.8462,44.8589,44.8398,44.8525,32600.0
2014-03-18 13:25:00,70.74,70.81,70.74,70.78,37800.0,44.8589,44.9032,44.8589,44.8842,37800.0
2014-03-18 13:30:00,70.78,70.8,70.78,70.78,13700.0,44.8842,44.8969,44.8842,44.8842,13700.0
2014-03-18 13:35:00,70.79,70.82,70.78,70.82,16700.0,44.8906,44.9096,44.8842,44.9096,16700.0
2014-03-18 13:40:00,70.81,70.85,70.8,70.85,22500.0,44.9032,44.9286,44.8969,44.9286,22500.0
2014-03-18 13:45:00,70.84,70.85,70.82,70.83,7900.0,44.9223,44.9286,44.9096,44.9159,7900.0
2014-03-18 13:50:00,70.82,70.84,70.8,70.8,26100.0,44.9096,44.9223,44.8969,44.8969,26100.0
2014-03-18 13:55:00,70.8,70.82,70.78,70.8,9300.0,44.8969,44.9096,44.8842,44.8969,9300.0
2014-03-18 14:00:00,70.8,70.81,70.79,70.79,9400.0,44.8969,44.9032,44.8906,44.8906,9400.0
2014-03-18 14:05:00,70.8,70.81,70.78,70.81,16400.0,44.8969,44.9032,44.8842,44.9032,16400.0
2014-03-18 14:10:00,70.81,70.81,70.77,70.77,11600.0,44.9032,44.9032,44.8779,44.8779,11600.0
2014-03-18 14:15:00,70.78,70.79,70.77,70.77,11400.0,44.8842,44.8906,44.8779,44.8779,11400.0
2014-03-18 14:20:00,70.77,70.8,70.77,70.79,8500.0,44.8779,44.8969,44.8779,44.8906,8500.0
2014-03-18 14:25:00,70.78,70.8,70.78,70.79,8100.0,44.8842,44.8969,44.8842,44.8906,8100.0
2014-03-18 14:30:00,70.78,70.79,70.77,70.77,6100.0,44.8842,44.8906,44.8779,44.8779,6100.0
2014-03-18 14:35:00,70.77,70.78,70.76,70.77,6500.0,44.8779,44.8842,44.8715,44.8779,6500.0
2014-03-18 14:40:00,70.77,70.78,70.75,70.76,23800.0,44.8779,44.8842,44.8652,44.8715,23800.0
2014-03-18 14:45:00,70.77,70.8,70.76,70.8,21500.0,44.8779,44.8969,44.8715,44.8969,21500.0
2014-03-18 14:50:00,70.79,70.83,70.78,70.8,11900.0,44.8906,44.9159,44.8842,44.8969,11900.0
2014-03-18 14:55:00,70.8,70.81,70.79,70.8,8800.0,44.8969,44.9032,44.8906,44.8969,8800.0
2014-03-18 15:00:00,70.81,70.81,70.77,70.78,12800.0,44.9032,44.9032,44.8779,44.8842,12800.0
2014-03-18 15:05:00,70.77,70.79,70.75,70.76,15600.0,44.8779,44.8906,44.8652,44.8715,15600.0
2014-03-18 15:10:00,70.77,70.78,70.75,70.77,15500.0,44.8779,44.8842,44.8652,44.8779,15500.0
2014-03-18 15:15:00,70.77,70.77,70.75,70.76,8900.0,44.8779,44.8779,44.8652,44.8715,8900.0
2014-03-18 15:20:00,70.76,70.77,70.74,70.75,15500.0,44.8715,44.8779,44.8589,44.8652,15500.0
2014-03-18 15:25:00,70.75,70.76,70.71,70.74,24900.0,44.8652,44.8715,44.8398,44.8589,24900.0
2014-03-18 15:30:00,70.74,70.74,70.69,70.7,15500.0,44.8589,44.8589,44.8271,44.8335,15500.0
2014-03-18 15:35:00,70.7,70.73,70.7,70.72,17700.0,44.8335,44.8525,44.8335,44.8462,17700.0
2014-03-18 15:40:00,70.72,70.73,70.69,70.73,25100.0,44.8462,44.8525,44.8271,44.8525,25100.0
2014-03-18 15:45:00,70.73,70.73,70.67,70.67,20500.0,44.8525,44.8525,44.8145,44.8145,20500.0
2014-03-18 15:50:00,70.67,70.73,70.67,70.7,16900.0,44.8145,44.8525,44.8145,44.8335,16900.0
2014-03-18 15:55:00,70.71,70.9,70.7,70.84,345100.0,44.8398,44.9603,44.8335,44.9223,345100.0
2014-03-19 09:30:00,71.0,71.0,70.79,70.86,72900.0,45.0237,45.0237,44.8906,44.935,72900.0
2014-03-19 09:35:00,70.86,70.99,70.84,70.99,43200.0,44.935,45.0174,44.9223,45.0174,43200.0
2014-03-19 09:40:00,70.97,70.99,70.95,70.98,28500.0,45.0047,45.0174,44.992,45.011,28500.0
2014-03-19 09:45:00,70.97,71.0,70.95,70.96,37900.0,45.0047,45.0237,44.992,44.9984,37900.0
2014-03-19 09:50:00,70.94,71.05,70.9,71.03,56200.0,44.9857,45.0554,44.9603,45.0428,56200.0
2014-03-19 09:55:00,71.04,71.17,71.04,71.12,110500.0,45.0491,45.1315,45.0491,45.0998,110500.0
2014-03-19 10:00:00,71.12,71.19,71.12,71.13,50200.0,45.0998,45.1442,45.0998,45.1062,50200.0
2014-03-19 10:05:00,71.14,71.16,71.1,71.13,52800.0,45.1125,45.1252,45.0871,45.1062,52800.0
2014-03-19 10:10:00,71.14,71.18,71.13,71.14,54100.0,45.1125,45.1379,45.1062,45.1125,54100.0
2014-03-19 10:15:00,71.14,71.16,71.12,71.13,31000.0,45.1125,45.1252,45.0998,45.1062,31000.0
2014-03-19 10:20:00,71.12,71.13,71.08,71.12,36200.0,45.0998,45.1062,45.0745,45.0998,36200.0
2014-03-19 10:25:00,71.12,71.14,71.09,71.11,33500.0,45.0998,45.1125,45.0808,45.0935,33500.0
2014-03-19 10:30:00,71.11,71.11,71.05,71.05,25800.0,45.0935,45.0935,45.0554,45.0554,25800.0
2014-03-19 10:35:00,71.05,71.07,71.01,71.02,31700.0,45.0554,45.0681,45.0301,45.0364,31700.0
2014-03-19 10:40:00,71.02,71.02,70.95,70.97,36200.0,45.0364,45.0364,44.992,45.0047,36200.0
2014-03-19 10:45:00,70.98,71.01,70.97,71.01,19700.0,45.011,45.0301,45.0047,45.0301,19700.0
2014-03-19 10:50:00,71.01,71.01,70.95,70.95,28400.0,45.0301,45.0301,44.992,44.992,28400.0
2014-03-19 10:55:00,70.95,70.95,70.91,70.91,32800.0,44.992,44.992,44.9667,44.9667,32800.0
2014-03-19 11:00:00,70.9,70.92,70.9,70.9,33100.0,44.9603,44.973,44.9603,44.9603,33100.0
2014-03-19 11:05:00,70.91,70.91,70.88,70.89,51600.0,44.9667,44.9667,44.9476,44.954,51600.0
2014-03-19 11:10:00,70.88,70.88,70.86,70.87,26300.0,44.9476,44.9476,44.935,44.9413,26300.0
2014-03-19 11:15:00,70.87,70.87,70.84,70.85,19700.0,44.9413,44.9413,44.9223,44.9286,19700.0
2014-03-19 11:20:00,70.86,70.86,70.83,70.85,20800.0,44.935,44.935,44.9159,44.9286,20800.0
2014-03-19 11:25:00,70.84,70.85,70.82,70.83,23200.0,44.9223,44.9286,44.9096,44.9159,23200.0
2014-03-19 11:30:00,70.83,70.83,70.79,70.81,13900.0,44.9159,44.9159,44.8906,44.9032,13900.0
2014-03-19 11:35:00,70.8,70.81,70.76,70.77,22700.0,44.8969,44.9032,44.8715,44.8779,22700.0
2014-03-19 11:40:00,70.75,70.77,70.74,70.76,32000.0,44.8652,44.8779,44.8589,44.8715,32000.0
2014-03-19 11:45:00,70.76,70.79,70.73,70.74,12800.0,44.8715,44.8906,44.8525,44.8589,12800.0
2014-03-19 11:50:00,70.73,70.74,70.7,70.7,30700.0,44.8525,44.8589,44.8335,44.8335,30700.0
2014-03-19 11:55:00,70.7,70.7,70.64,70.64,27000.0,44.8335,44.8335,44.7954,44.7954,27000.0
2014-03-19 12:00:00,70.64,70.68,70.64,70.64,24500.0,44.7954,44.8208,44.7954,44.7954,24500.0
2014-03-19 12:05:00,70.64,70.64,70.56,70.59,22700.0,44.7954,44.7954,44.7447,44.7637,22700.0
2014-03-19 12:10:00,70.59,70.6,70.57,70.58,23900.0,44.7637,44.7701,44.7511,44.7574,23900.0
2014-03-19 12:15:00,70.59,70.6,70.55,70.58,18800.0,44.7637,44.7701,44.7384,44.7574,18800.0
2014-03-19 12:20:00,70.57,70.58,70.55,70.56,73700.0,44.7511,44.7574,44.7384,44.7447,73700.0
2014-03-19 12:25:00,70.55,70.56,70.49,70.5,28000.0,44.7384,44.7447,44.7003,44.7067,28000.0
2014-03-19 12:30:00,70.5,70.5,70.36,70.36,40000.0,44.7067,44.7067,44.6179,44.6179,40000.0
2014-03-19 12:35:00,70.36,70.37,70.3,70.33,26500.0,44.6179,44.6242,44.5798,44.5989,26500.0
2014-03-19 12:40:00,70.34,70.37,70.33,70.36,63100.0,44.6052,44.6242,44.5989,44.6179,63100.0
2014-03-19 12:45:00,70.37,70.45,70.36,70.44,101400.0,44.6242,44.675,44.6179,44.6686,101400.0
2014-03-19 12:50:00,70.43,70.43,70.38,70.38,12700.0,44.6623,44.6623,44.6306,44.6306,12700.0
2014-03-19 12:55:00,70.38,70.41,70.38,70.4,20400.0,44.6306,44.6496,44.6306,44.6432,20400.0
2014-03-19 13:00:00,70.39,70.43,70.39,70.43,10500.0,44.6369,44.6623,44.6369,44.6623,10500.0
2014-03-19 13:05:00,70.43,70.45,70.43,70.45,27600.0,44.6623,44.675,44.6623,44.675,27600.0
2014-03-19 13:10:00,70.45,70.45,70.42,70.45,37500.0,44.675,44.675,44.6559,44.675,37500.0
2014-03-19 13:15:00,70.45,70.48,70.43,70.48,76700.0,44.675,44.694,44.6623,44.694,76700.0
2014-03-19 13:20:00,70.47,70.48,70.44,70.46,48600.0,44.6876,44.694,44.6686,44.6813,48600.0
2014-03-19 13:25:00,70.45,70.46,70.38,70.38,45600.0,44.675,44.6813,44.6306,44.6306,45600.0
2014-03-19 13:30:00,70.38,70.39,70.37,70.37,14400.0,44.6306,44.6369,44.6242,44.6242,14400.0
2014-03-19 13:35:00,70.37,70.42,70.37,70.4,9100.0,44.6242,44.6559,44.6242,44.6432,9100.0
2014-03-19 13:40:00,70.4,70.42,70.4,70.4,18400.0,44.6432,44.6559,44.6432,44.6432,18400.0
2014-03-19 13:45:00,70.4,70.41,70.38,70.4,12800.0,44.6432,44.6496,44.6306,44.6432,12800.0
2014-03-19 13:50:00,70.4,70.41,70.38,70.38,13400.0,44.6432,44.6496,44.6306,44.6306,13400.0
2014-03-19 13:55:00,70.38,70.42,70.38,70.4,13800.0,44.6306,44.6559,44.6306,44.6432,13800.0
2014-03-19 14:00:00,70.39,70.41,70.1,70.36,84300.0,44.6369,44.6496,44.453,44.6179,84300.0
2014-03-19 14:05:00,70.38,70.38,70.08,70.11,149800.0,44.6306,44.6306,44.4403,44.4593,149800.0
2014-03-19 14:10:00,70.11,70.12,70.02,70.05,91200.0,44.4593,44.4657,44.4023,44.4213,91200.0
2014-03-19 14:15:00,70.05,70.13,70.02,70.08,154000.0,44.4213,44.472,44.4023,44.4403,154000.0
2014-03-19 14:20:00,70.07,70.09,69.95,69.95,93700.0,44.434,44.4467,44.3579,44.3579,93700.0
2014-03-19 14:25:00,69.95,69.98,69.87,69.91,70300.0,44.3579,44.3769,44.3072,44.3325,70300.0
2014-03-19 14:30:00,69.91,70.01,69.81,69.86,70200.0,44.3325,44.3959,44.2691,44.3008,70200.0
2014-03-19 14:35:00,69.85,69.86,69.76,69.8,83300.0,44.2945,44.3008,44.2374,44.2628,83300.0
2014-03-19 14:40:00,69.81,69.82,69.65,69.74,136500.0,44.2691,44.2754,44.1676,44.2247,136500.0
2014-03-19 14:45:00,69.74,69.75,69.63,69.64,76000.0,44.2247,44.2311,44.155,44.1613,76000.0
2014-03-19 14:50:00,69.64,69.78,69.63,69.72,99200.0,44.1613,44.2501,44.155,44.212,99200.0
2014-03-19 14:55:00,69.72,69.81,69.7,69.77,71300.0,44.212,44.2691,44.1994,44.2437,71300.0
2014-03-19 15:00:00,69.77,69.78,69.7,69.7,76600.0,44.2437,44.2501,44.1994,44.1994,76600.0
2014-03-19 15:05:00,69.69,69.7,69.42,69.43,193400.0,44.193,44.1994,44.0218,44.0281,193400.0
2014-03-19 15:10:00,69.43,69.46,69.24,69.37,155400.0,44.0281,44.0472,43.9076,43.9901,155400.0
2014-03-19 15:15:00,69.36,69.36,69.3,69.36,81100.0,43.9837,43.9837,43.9457,43.9837,81100.0
2014-03-19 15:20:00,69.36,69.43,69.33,69.33,45800.0,43.9837,44.0281,43.9647,43.9647,45800.0
2014-03-19 15:25:00,69.34,69.37,69.29,69.33,66300.0,43.9711,43.9901,43.9394,43.9647,66300.0
2014-03-19 15:30:00,69.33,69.36,69.3,69.36,82300.0,43.9647,43.9837,43.9457,43.9837,82300.0
2014-03-19 15:35:00,69.36,69.37,69.33,69.35,63900.0,43.9837,43.9901,43.9647,43.9774,63900.0
2014-03-19 15:40:00,69.36,69.53,69.36,69.53,64200.0,43.9837,44.0915,43.9837,44.0915,64200.0
2014-03-19 15:45:00,69.53,69.56,69.5,69.52,144800.0,44.0915,44.1106,44.0725,44.0852,144800.0
2014-03-19 15:50:00,69.51,69.52,69.43,69.45,60400.0,44.0789,44.0852,44.0281,44.0408,60400.0
2014-03-19 15:55:00,69.45,69.51,69.45,69.49,120500.0,44.0408,44.0789,44.0408,44.0662,120500.0
2014-03-20 09:30:00,69.37,69.45,69.24,69.26,60600.0,43.9901,44.0408,43.9076,43.9203,60600.0
2014-03-20 09:35:00,69.24,69.4,69.2,69.34,47100.0,43.9076,44.0091,43.8823,43.9711,47100.0
2014-03-20 09:40:00,69.31,69.38,69.28,69.35,28400.0,43.952,43.9964,43.933,43.9774,28400.0
2014-03-20 09:45:00,69.33,69.34,69.08,69.11,55700.0,43.9647,43.9711,43.8062,43.8252,55700.0
2014-03-20 09:50:00,69.11,69.11,68.99,69.01,242800.0,43.8252,43.8252,43.7491,43.7618,242800.0
2014-03-20 09:55:00,69.02,69.02,68.8,68.8,318600.0,43.7681,43.7681,43.6286,43.6286,318600.0
2014-03-20 10:00:00,68.83,68.95,68.79,68.84,109200.0,43.6477,43.7237,43.6223,43.654,109200.0
2014-03-20 10:05:00,68.84,69.13,68.84,69.13,47100.0,43.654,43.8379,43.654,43.8379,47100.0
2014-03-20 10:10:00,69.13,69.15,69.06,69.07,119900.0,43.8379,43.8506,43.7935,43.7998,119900.0
2014-03-20 10:15:00,69.08,69.12,69.01,69.01,96300.0,43.8062,43.8316,43.7618,43.7618,96300.0
2014-03-20 10:20:00,69.0,69.04,68.94,69.01,93600.0,43.7555,43.7808,43.7174,43.7618,93600.0
2014-03-20 10:25:00,69.02,69.03,68.96,69.01,101400.0,43.7681,43.7745,43.7301,43.7618,101400.0
2014-03-20 10:30:00,69.02,69.06,69.0,69.01,28100.0,43.7681,43.7935,43.7555,43.7618,28100.0
2014-03-20 10:35:00,69.0,69.04,68.96,69.04,52100.0,43.7555,43.7808,43.7301,43.7808,52100.0
2014-03-20 10:40:00,69.04,69.09,69.03,69.06,90900.0,43.7808,43.8125,43.7745,43.7935,90900.0
2014-03-20 10:45:00,69.06,69.07,69.04,69.04,37600.0,43.7935,43.7998,43.7808,43.7808,37600.0
2014-03-20 10:50:00,69.03,69.03,68.91,68.94,69500.0,43.7745,43.7745,43.6984,43.7174,69500.0
2014-03-20 10:55:00,68.94,68.94,68.87,68.92,47800.0,43.7174,43.7174,43.673,43.7047,47800.0
2014-03-20 11:00:00,68.92,68.96,68.9,68.95,32500.0,43.7047,43.7301,43.692,43.7237,32500.0
2014-03-20 11:05:00,68.95,68.95,68.89,68.95,50700.0,43.7237,43.7237,43.6857,43.7237,50700.0
2014-03-20 11:10:00,68.95,68.97,68.83,68.83,37100.0,43.7237,43.7364,43.6477,43.6477,37100.0
2014-03-20 11:15:00,68.83,68.93,68.83,68.9,38000.0,43.6477,43.7111,43.6477,43.692,38000.0
2014-03-20 11:20:00,68.9,68.93,68.89,68.9,25200.0,43.692,43.7111,43.6857,43.692,25200.0
2014-03-20 11:25:00,68.91,68.93,68.88,68.93,19900.0,43.6984,43.7111,43.6794,43.7111,19900.0
2014-03-20 11:30:00,68.92,68.98,68.9,68.97,25100.0,43.7047,43.7428,43.692,43.7364,25100.0
2014-03-20 11:35:00,68.97,68.97,68.92,68.94,44000.0,43.7364,43.7364,43.7047,43.7174,44000.0
2014-03-20 11:40:00,68.95,68.95,68.91,68.94,24300.0,43.7237,43.7237,43.6984,43.7174,24300.0
2014-03-20 11:45:00,68.94,69.01,68.92,69.0,23700.0,43.7174,43.7618,43.7047,43.7555,23700.0
2014-03-20 11:50:00,69.0,69.01,68.97,68.99,15800.0,43.7555,43.7618,43.7364,43.7491,15800.0
2014-03-20 11:55:00,69.0,69.05,69.0,69.05,26200.0,43.7555,43.7872,43.7555,43.7872,26200.0
2014-03-20 12:00:00,69.05,69.14,69.04,69.12,67500.0,43.7872,43.8442,43.7808,43.8316,67500.0
2014-03-20 12:05:00,69.11,69.25,69.11,69.23,48500.0,43.8252,43.914,43.8252,43.9013,48500.0
2014-03-20 12:10:00,69.23,69.25,69.22,69.24,33200.0,43.9013,43.914,43.895,43.9076,33200.0
2014-03-20 12:15:00,69.24,69.3,69.24,69.28,46300.0,43.9076,43.9457,43.9076,43.933,46300.0
2014-03-20 12:20:00,69.25,69.3,69.24,69.28,20300.0,43.914,43.9457,43.9076,43.933,20300.0
2014-03-20 12:25:00,69.27,69.31,69.27,69.31,26000.0,43.9267,43.952,43.9267,43.952,26000.0
2014-03-20 12:30:00,69.31,69.31,69.2,69.2,44600.0,43.952,43.952,43.8823,43.8823,44600.0
2014-03-20 12:35:00,69.21,69.31,69.21,69.3,22100.0,43.8886,43.952,43.8886,43.9457,22100.0
2014-03-20 12:40:00,69.3,69.35,69.29,69.35,14700.0,43.9457,43.9774,43.9394,43.9774,14700.0
2014-03-20 12:45:00,69.34,69.39,69.33,69.38,29000.0,43.9711,44.0028,43.9647,43.9964,29000.0
2014-03-20 12:50:00,69.39,69.39,69.37,69.39,18600.0,44.0028,44.0028,43.9901,44.0028,18600.0
2014-03-20 12:55:00,69.39,69.4,69.37,69.4,10100.0,44.0028,44.0091,43.9901,44.0091,10100.0
2014-03-20 13:00:00,69.39,69.42,69.39,69.39,7600.0,44.0028,44.0218,44.0028,44.0028,7600.0
2014-03-20 13:05:00,69.39,69.43,69.38,69.43,10900.0,44.0028,44.0281,43.9964,44.0281,10900.0
2014-03-20 13:10:00,69.43,69.45,69.39,69.43,12300.0,44.0281,44.0408,44.0028,44.0281,12300.0
2014-03-20 13:15:00,69.42,69.47,69.42,69.45,8500.0,44.0218,44.0535,44.0218,44.0408,8500.0
2014-03-20 13:20:00,69.44,69.48,69.44,69.46,14900.0,44.0345,44.0598,44.0345,44.0472,14900.0
2014-03-20 13:25:00,69.46,69.47,69.4,69.4,17700.0,44.0472,44.0535,44.0091,44.0091,17700.0
2014-03-20 13:30:00,69.41,69.44,69.34,69.37,19100.0,44.0155,44.0345,43.9711,43.9901,19100.0
2014-03-20 13:35:00,69.38,69.42,69.34,69.34,33600.0,43.9964,44.0218,43.9711,43.9711,33600.0
2014-03-20 13:40:00,69.33,69.34,69.29,69.32,57200.0,43.9647,43.9711,43.9394,43.9584,57200.0
2014-03-20 13:45:00,69.31,69.33,69.28,69.3,44100.0,43.952,43.9647,43.933,43.9457,44100.0
2014-03-20 13:50:00,69.31,69.31,69.29,69.3,23000.0,43.952,43.952,43.9394,43.9457,23000.0
2014-03-20 13:55:00,69.31,69.34,69.3,69.3,18800.0,43.952,43.9711,43.9457,43.9457,18800.0
2014-03-20 14:00:00,69.3,69.31,69.24,69.28,34800.0,43.9457,43.952,43.9076,43.933,34800.0
2014-03-20 14:05:00,69.28,69.3,69.27,69.28,19700.0,43.933,43.9457,43.9267,43.933,19700.0
2014-03-20 14:10:00,69.29,69.32,69.28,69.31,9700.0,43.9394,43.9584,43.933,43.952,9700.0
2014-03-20 14:15:00,69.3,69.34,69.3,69.34,12900.0,43.9457,43.9711,43.9457,43.9711,12900.0
2014-03-20 14:20:00,69.34,69.4,69.34,69.4,21500.0,43.9711,44.0091,43.9711,44.0091,21500.0
2014-03-20 14:25:00,69.41,69.45,69.4,69.44,35100.0,44.0155,44.0408,44.0091,44.0345,35100.0
2014-03-20 14:30:00,69.44,69.48,69.44,69.47,21100.0,44.0345,44.0598,44.0345,44.0535,21100.0
2014-03-20 14:35:00,69.47,69.48,69.42,69.43,21600.0,44.0535,44.0598,44.0218,44.0281,21600.0
2014-03-20 14:40:00,69.43,69.46,69.42,69.44,21100.0,44.0281,44.0472,44.0218,44.0345,21100.0
2014-03-20 14:45:00,69.44,69.46,69.43,69.45,23000.0,44.0345,44.0472,44.0281,44.0408,23000.0
2014-03-20 14:50:00,69.45,69.5,69.43,69.49,36400.0,44.0408,44.0725,44.0281,44.0662,36400.0
2014-03-20 14:55:00,69.48,69.5,69.47,69.49,12500.0,44.0598,44.0725,44.0535,44.0662,12500.0
2014-03-20 15:00:00,69.49,69.5,69.41,69.41,37200.0,44.0662,44.0725,44.0155,44.0155,37200.0
2014-03-20 15:05:00,69.42,69.43,69.4,69.43,20900.0,44.0218,44.0281,44.0091,44.0281,20900.0
2014-03-20 15:10:00,69.42,69.45,69.37,69.39,42700.0,44.0218,44.0408,43.9901,44.0028,42700.0
2014-03-20 15:15:00,69.38,69.41,69.37,69.39,21900.0,43.9964,44.0155,43.9901,44.0028,21900.0
2014-03-20 15:20:00,69.39,69.42,69.38,69.41,19400.0,44.0028,44.0218,43.9964,44.0155,19400.0
2014-03-20 15:25:00,69.4,69.41,69.36,69.36,27600.0,44.0091,44.0155,43.9837,43.9837,27600.0
2014-03-20 15:30:00,69.36,69.43,69.36,69.41,23300.0,43.9837,44.0281,43.9837,44.0155,23300.0
2014-03-20 15:35:00,69.4,69.43,69.4,69.43,24500.0,44.0091,44.0281,44.0091,44.0281,24500.0
2014-03-20 15:40:00,69.43,69.43,69.41,69.43,22700.0,44.0281,44.0281,44.0155,44.0281,22700.0
2014-03-20 15:45:00,69.43,69.46,69.43,69.45,29200.0,44.0281,44.0472,44.0281,44.0408,29200.0
2014-03-20 15:50:00,69.46,69.48,69.44,69.44,38600.0,44.0472,44.0598,44.0345,44.0345,38600.0
2014-03-20 15:55:00,69.45,69.62,69.45,69.6,170900.0,44.0408,44.1486,44.0408,44.1359,170900.0
2014-03-21 09:30:00,69.82,69.93,69.75,69.81,44900.0,44.2754,44.3452,44.2311,44.2691,44900.0
2014-03-21 09:35:00,69.81,70.08,69.81,70.03,75700.0,44.2691,44.4403,44.2691,44.4086,75700.0
2014-03-21 09:40:00,70.05,70.16,70.01,70.05,48500.0,44.4213,44.4911,44.3959,44.4213,48500.0
2014-03-21 09:45:00,70.06,70.12,70.0,70.0,49400.0,44.4276,44.4657,44.3896,44.3896,49400.0
2014-03-21 09:50:00,70.01,70.12,70.0,70.1,18400.0,44.3959,44.4657,44.3896,44.453,18400.0
2014-03-21 09:55:00,70.13,70.18,70.08,70.18,35800.0,44.472,44.5037,44.4403,44.5037,35800.0
2014-03-21 10:00:00,70.19,70.41,70.19,70.26,81300.0,44.5101,44.6496,44.5101,44.5545,81300.0
2014-03-21 10:05:00,70.28,70.28,70.09,70.09,40100.0,44.5672,44.5672,44.4467,44.4467,40100.0
2014-03-21 10:10:00,70.1,70.23,70.1,70.23,18700.0,44.453,44.5354,44.453,44.5354,18700.0
2014-03-21 10:15:00,70.22,70.24,70.17,70.18,26100.0,44.5291,44.5418,44.4974,44.5037,26100.0
2014-03-21 10:20:00,70.17,70.2,70.08,70.19,33800.0,44.4974,44.5164,44.4403,44.5101,33800.0
2014-03-21 10:25:00,70.2,70.3,70.17,70.24,130000.0,44.5164,44.5798,44.4974,44.5418,130000.0
2014-03-21 10:30:00,70.23,70.24,70.18,70.2,48500.0,44.5354,44.5418,44.5037,44.5164,48500.0
2014-03-21 10:35:00,70.21,70.27,70.2,70.22,38400.0,44.5228,44.5608,44.5164,44.5291,38400.0
2014-03-21 10:40:00,70.22,70.35,70.2,70.35,16900.0,44.5291,44.6115,44.5164,44.6115,16900.0
2014-03-21 10:45:00,70.35,70.38,70.33,70.34,61100.0,44.6115,44.6306,44.5989,44.6052,61100.0
2014-03-21 10:50:00,70.36,70.42,70.34,70.39,46500.0,44.6179,44.6559,44.6052,44.6369,46500.0
2014-03-21 10:55:00,70.39,70.42,70.37,70.39,83000.0,44.6369,44.6559,44.6242,44.6369,83000.0
2014-03-21 11:00:00,70.39,70.42,70.33,70.35,54900.0,44.6369,44.6559,44.5989,44.6115,54900.0
2014-03-21 11:05:00,70.34,70.36,70.17,70.18,28100.0,44.6052,44.6179,44.4974,44.5037,28100.0
2014-03-21 11:10:00,70.18,70.25,70.18,70.25,28300.0,44.5037,44.5481,44.5037,44.5481,28300.0
2014-03-21 11:15:00,70.25,70.26,70.22,70.26,7300.0,44.5481,44.5545,44.5291,44.5545,7300.0
2014-03-21 11:20:00,70.27,70.35,70.27,70.35,16100.0,44.5608,44.6115,44.5608,44.6115,16100.0
2014-03-21 11:25:00,70.34,70.42,70.34,70.42,38100.0,44.6052,44.6559,44.6052,44.6559,38100.0
2014-03-21 11:30:00,70.42,70.45,70.41,70.45,37500.0,44.6559,44.675,44.6496,44.675,37500.0
2014-03-21 11:35:00,70.46,70.47,70.43,70.46,10700.0,44.6813,44.6876,44.6623,44.6813,10700.0
2014-03-21 11:40:00,70.46,70.47,70.39,70.39,23300.0,44.6813,44.6876,44.6369,44.6369,23300.0
2014-03-21 11:45:00,70.39,70.41,70.37,70.4,27800.0,44.6369,44.6496,44.6242,44.6432,27800.0
2014-03-21 11:50:00,70.4,70.41,70.35,70.37,16900.0,44.6432,44.6496,44.6115,44.6242,16900.0
2014-03-21 11:55:00,70.37,70.39,70.35,70.35,7900.0,44.6242,44.6369,44.6115,44.6115,7900.0
2014-03-21 12:00:00,70.35,70.35,70.32,70.32,8200.0,44.6115,44.6115,44.5925,44.5925,8200.0
2014-03-21 12:05:00,70.32,70.36,70.32,70.34,24000.0,44.5925,44.6179,44.5925,44.6052,24000.0
2014-03-21 12:10:00,70.34,70.36,70.34,70.36,4800.0,44.6052,44.6179,44.6052,44.6179,4800.0
2014-03-21 12:15:00,70.37,70.37,70.35,70.36,10400.0,44.6242,44.6242,44.6115,44.6179,10400.0
2014-03-21 12:20:00,70.35,70.36,70.33,70.35,16000.0,44.6115,44.6179,44.5989,44.6115,16000.0
2014-03-21 12:25:00,70.35,70.36,70.31,70.32,4700.0,44.6115,44.6179,44.5862,44.5925,4700.0
2014-03-21 12:30:00,70.31,70.31,70.27,70.3,15000.0,44.5862,44.5862,44.5608,44.5798,15000.0
2014-03-21 12:35:00,70.29,70.31,70.27,70.31,13100.0,44.5735,44.5862,44.5608,44.5862,13100.0
2014-03-21 12:40:00,70.31,70.37,70.31,70.37,11600.0,44.5862,44.6242,44.5862,44.6242,11600.0
2014-03-21 12:45:00,70.36,70.43,70.35,70.38,19600.0,44.6179,44.6623,44.6115,44.6306,19600.0
2014-03-21 12:50:00,70.38,70.38,70.32,70.34,21300.0,44.6306,44.6306,44.5925,44.6052,21300.0
2014-03-21 12:55:00,70.33,70.34,70.31,70.32,23900.0,44.5989,44.6052,44.5862,44.5925,23900.0
2014-03-21 13:00:00,70.32,70.34,70.3,70.32,19900.0,44.5925,44.6052,44.5798,44.5925,19900.0
2014-03-21 13:05:00,70.32,70.36,70.31,70.35,21500.0,44.5925,44.6179,44.5862,44.6115,21500.0
2014-03-21 13:10:00,70.35,70.35,70.26,70.3,84100.0,44.6115,44.6115,44.5545,44.5798,84100.0
2014-03-21 13:15:00,70.29,70.29,70.22,70.23,12700.0,44.5735,44.5735,44.5291,44.5354,12700.0
2014-03-21 13:20:00,70.23,70.24,70.19,70.24,20600.0,44.5354,44.5418,44.5101,44.5418,20600.0
2014-03-21 13:25:00,70.23,70.31,70.21,70.28,33600.0,44.5354,44.5862,44.5228,44.5672,33600.0
2014-03-21 13:30:00,70.27,70.28,70.21,70.26,23100.0,44.5608,44.5672,44.5228,44.5545,23100.0
2014-03-21 13:35:00,70.26,70.27,70.18,70.19,23200.0,44.5545,44.5608,44.5037,44.5101,23200.0
2014-03-21 13:40:00,70.18,70.2,70.14,70.15,28600.0,44.5037,44.5164,44.4784,44.4847,28600.0
2014-03-21 13:45:00,70.14,70.16,70.08,70.11,18900.0,44.4784,44.4911,44.4403,44.4593,18900.0
2014-03-21 13:50:00,70.11,70.21,70.1,70.19,72200.0,44.4593,44.5228,44.453,44.5101,72200.0
2014-03-21 13:55:00,70.19,70.2,70.11,70.13,24500.0,44.5101,44.5164,44.4593,44.472,24500.0
2014-03-21 14:00:00,70.12,70.16,70.09,70.15,26900.0,44.4657,44.4911,44.4467,44.4847,26900.0
2014-03-21 14:05:00,70.15,70.22,70.14,70.22,33300.0,44.4847,44.5291,44.4784,44.5291,33300.0
2014-03-21 14:10:00,70.21,70.21,70.14,70.15,11200.0,44.5228,44.5228,44.4784,44.4847,11200.0
2014-03-21 14:15:00,70.15,70.19,70.12,70.14,16900.0,44.4847,44.5101,44.4657,44.4784,16900.0
2014-03-21 14:20:00,70.13,70.15,70.08,70.09,17800.0,44.472,44.4847,44.4403,44.4467,17800.0
2014-03-21 14:25:00,70.08,70.08,70.01,70.02,20000.0,44.4403,44.4403,44.3959,44.4023,20000.0
2014-03-21 14:30:00,70.02,70.02,69.97,69.99,18600.0,44.4023,44.4023,44.3706,44.3833,18600.0
2014-03-21 14:35:00,69.98,70.05,69.98,70.04,12900.0,44.3769,44.4213,44.3769,44.415,12900.0
2014-03-21 14:40:00,70.04,70.05,69.99,70.05,17800.0,44.415,44.4213,44.3833,44.4213,17800.0
2014-03-21 14:45:00,70.05,70.06,70.03,70.03,14400.0,44.4213,44.4276,44.4086,44.4086,14400.0
2014-03-21 14:50:00,70.03,70.08,70.02,70.06,21700.0,44.4086,44.4403,44.4023,44.4276,21700.0
2014-03-21 14:55:00,70.06,70.08,70.04,70.07,24100.0,44.4276,44.4403,44.415,44.434,24100.0
2014-03-21 15:00:00,70.08,70.09,70.03,70.05,34800.0,44.4403,44.4467,44.4086,44.4213,34800.0
2014-03-21 15:05:00,70.03,70.11,70.03,70.09,30400.0,44.4086,44.4593,44.4086,44.4467,30400.0
2014-03-21 15:10:00,70.1,70.13,70.07,70.07,45000.0,44.453,44.472,44.434,44.434,45000.0
2014-03-21 15:15:00,70.06,70.11,70.05,70.08,22000.0,44.4276,44.4593,44.4213,44.4403,22000.0
2014-03-21 15:20:00,70.08,70.13,70.05,70.13,29400.0,44.4403,44.472,44.4213,44.472,29400.0
2014-03-21 15:25:00,70.14,70.22,70.13,70.22,18400.0,44.4784,44.5291,44.472,44.5291,18400.0
2014-03-21 15:30:00,70.21,70.21,70.16,70.18,50400.0,44.5228,44.5228,44.4911,44.5037,50400.0
2014-03-21 15:35:00,70.18,70.19,70.14,70.15,23900.0,44.5037,44.5101,44.4784,44.4847,23900.0
2014-03-21 15:40:00,70.14,70.22,70.12,70.22,37700.0,44.4784,44.5291,44.4657,44.5291,37700.0
2014-03-21 15:45:00,70.22,70.22,70.15,70.21,56300.0,44.5291,44.5291,44.4847,44.5228,56300.0
2014-03-21 15:50:00,70.22,70.27,70.21,70.27,133800.0,44.5291,44.5608,44.5228,44.5608,133800.0
2014-03-21 15:55:00,70.27,70.31,70.25,70.25,199000.0,44.5608,44.5862,44.5481,44.5481,199000.0
2014-03-24 09:30:00,70.44,70.49,70.35,70.35,78900.0,44.6686,44.7003,44.6115,44.6115,78900.0
2014-03-24 09:35:00,70.29,70.3,70.0,70.01,63600.0,44.5735,44.5798,44.3896,44.3959,63600.0
2014-03-24 09:40:00,70.01,70.15,69.99,70.06,34200.0,44.3959,44.4847,44.3833,44.4276,34200.0
2014-03-24 09:45:00,70.05,70.2,70.04,70.18,99700.0,44.4213,44.5164,44.415,44.5037,99700.0
2014-03-24 09:50:00,70.2,70.22,70.11,70.11,50400.0,44.5164,44.5291,44.4593,44.4593,50400.0
2014-03-24 09:55:00,70.11,70.11,69.95,69.97,75000.0,44.4593,44.4593,44.3579,44.3706,75000.0
2014-03-24 10:00:00,69.97,69.97,69.82,69.83,57100.0,44.3706,44.3706,44.2754,44.2818,57100.0
2014-03-24 10:05:00,69.81,69.82,69.75,69.77,31200.0,44.2691,44.2754,44.2311,44.2437,31200.0
2014-03-24 10:10:00,69.77,69.82,69.7,69.7,75900.0,44.2437,44.2754,44.1994,44.1994,75900.0
2014-03-24 10:15:00,69.7,69.74,69.67,69.69,21300.0,44.1994,44.2247,44.1803,44.193,21300.0
2014-03-24 10:20:00,69.68,69.69,69.63,69.66,30500.0,44.1867,44.193,44.155,44.174,30500.0
2014-03-24 10:25:00,69.65,69.7,69.65,69.67,28500.0,44.1676,44.1994,44.1676,44.1803,28500.0
2014-03-24 10:30:00,69.65,69.65,69.52,69.56,28800.0,44.1676,44.1676,44.0852,44.1106,28800.0
2014-03-24 10:35:00,69.56,69.63,69.56,69.63,21200.0,44.1106,44.155,44.1106,44.155,21200.0
2014-03-24 10:40:00,69.65,69.67,69.63,69.67,14300.0,44.1676,44.1803,44.155,44.1803,14300.0
2014-03-24 10:45:00,69.67,69.7,69.62,69.62,31000.0,44.1803,44.1994,44.1486,44.1486,31000.0
2014-03-24 10:50:00,69.61,69.62,69.55,69.55,27400.0,44.1423,44.1486,44.1042,44.1042,27400.0
2014-03-24 10:55:00,69.55,69.56,69.51,69.51,76200.0,44.1042,44.1106,44.0789,44.0789,76200.0
2014-03-24 11:00:00,69.51,69.51,69.42,69.46,62100.0,44.0789,44.0789,44.0218,44.0472,62100.0
2014-03-24 11:05:00,69.46,69.48,69.45,69.48,29200.0,44.0472,44.0598,44.0408,44.0598,29200.0
2014-03-24 11:10:00,69.48,69.53,69.47,69.5,55700.0,44.0598,44.0915,44.0535,44.0725,55700.0
2014-03-24 11:15:00,69.49,69.56,69.48,69.56,33800.0,44.0662,44.1106,44.0598,44.1106,33800.0
2014-03-24 11:20:00,69.56,69.62,69.54,69.6,113700.0,44.1106,44.1486,44.0979,44.1359,113700.0
2014-03-24 11:25:00,69.61,69.62,69.57,69.57,37000.0,44.1423,44.1486,44.1169,44.1169,37000.0
2014-03-24 11:30:00,69.57,69.57,69.52,69.56,26700.0,44.1169,44.1169,44.0852,44.1106,26700.0
2014-03-24 11:35:00,69.56,69.59,69.54,69.54,14800.0,44.1106,44.1296,44.0979,44.0979,14800.0
2014-03-24 11:40:00,69.54,69.57,69.52,69.55,40600.0,44.0979,44.1169,44.0852,44.1042,40600.0
2014-03-24 11:45:00,69.56,69.56,69.49,69.5,29300.0,44.1106,44.1106,44.0662,44.0725,29300.0
2014-03-24 11:50:00,69.5,69.55,69.49,69.54,26400.0,44.0725,44.1042,44.0662,44.0979,26400.0
2014-03-24 11:55:00,69.54,69.57,69.51,69.55,29800.0,44.0979,44.1169,44.0789,44.1042,29800.0
2014-03-24 12:00:00,69.54,69.56,69.51,69.54,27700.0,44.0979,44.1106,44.0789,44.0979,27700.0
2014-03-24 12:05:00,69.54,69.55,69.51,69.52,21900.0,44.0979,44.1042,44.0789,44.0852,21900.0
2014-03-24 12:10:00,69.52,69.53,69.48,69.49,33600.0,44.0852,44.0915,44.0598,44.0662,33600.0
2014-03-24 12:15:00,69.49,69.51,69.47,69.49,20700.0,44.0662,44.0789,44.0535,44.0662,20700.0
2014-03-24 12:20:00,69.48,69.53,69.45,69.52,32700.0,44.0598,44.0915,44.0408,44.0852,32700.0
2014-03-24 12:25:00,69.53,69.54,69.47,69.48,23000.0,44.0915,44.0979,44.0535,44.0598,23000.0
2014-03-24 12:30:00,69.48,69.52,69.46,69.49,19000.0,44.0598,44.0852,44.0472,44.0662,19000.0
2014-03-24 12:35:00,69.5,69.53,69.48,69.51,32800.0,44.0725,44.0915,44.0598,44.0789,32800.0
2014-03-24 12:40:00,69.5,69.51,69.45,69.46,14900.0,44.0725,44.0789,44.0408,44.0472,14900.0
2014-03-24 12:45:00,69.45,69.5,69.45,69.5,20200.0,44.0408,44.0725,44.0408,44.0725,20200.0
2014-03-24 12:50:00,69.5,69.53,69.49,69.51,23800.0,44.0725,44.0915,44.0662,44.0789,23800.0
2014-03-24 12:55:00,69.51,69.56,69.51,69.55,30100.0,44.0789,44.1106,44.0789,44.1042,30100.0
2014-03-24 13:00:00,69.56,69.68,69.55,69.67,41800.0,44.1106,44.1867,44.1042,44.1803,41800.0
2014-03-24 13:05:00,69.68,69.69,69.65,69.66,27500.0,44.1867,44.193,44.1676,44.174,27500.0
2014-03-24 13:10:00,69.66,69.66,69.63,69.65,15900.0,44.174,44.174,44.155,44.1676,15900.0
2014-03-24 13:15:00,69.64,69.65,69.61,69.64,16100.0,44.1613,44.1676,44.1423,44.1613,16100.0
2014-03-24 13:20:00,69.64,69.7,69.64,69.66,27800.0,44.1613,44.1994,44.1613,44.174,27800.0
2014-03-24 13:25:00,69.67,69.72,69.65,69.71,24400.0,44.1803,44.212,44.1676,44.2057,24400.0
2014-03-24 13:30:00,69.71,69.75,69.71,69.75,8900.0,44.2057,44.2311,44.2057,44.2311,8900.0
2014-03-24 13:35:00,69.75,69.76,69.7,69.72,26000.0,44.2311,44.2374,44.1994,44.212,26000.0
2014-03-24 13:40:00,69.71,69.78,69.7,69.77,53500.0,44.2057,44.2501,44.1994,44.2437,53500.0
2014-03-24 13:45:00,69.77,69.78,69.73,69.76,32700.0,44.2437,44.2501,44.2184,44.2374,32700.0
2014-03-24 13:50:00,69.76,69.8,69.76,69.78,26600.0,44.2374,44.2628,44.2374,44.2501,26600.0
2014-03-24 13:55:00,69.79,69.85,69.79,69.84,22700.0,44.2564,44.2945,44.2564,44.2881,22700.0
2014-03-24 14:00:00,69.85,69.93,69.85,69.92,56100.0,44.2945,44.3452,44.2945,44.3389,56100.0
2014-03-24 14:05:00,69.92,69.98,69.92,69.96,57200.0,44.3389,44.3769,44.3389,44.3642,57200.0
2014-03-24 14:10:00,69.96,69.98,69.94,69.97,50200.0,44.3642,44.3769,44.3515,44.3706,50200.0
2014-03-24 14:15:00,69.97,69.97,69.87,69.87,44400.0,44.3706,44.3706,44.3072,44.3072,44400.0
2014-03-24 14:20:00,69.86,69.89,69.85,69.85,33200.0,44.3008,44.3198,44.2945,44.2945,33200.0
2014-03-24 14:25:00,69.85,69.89,69.83,69.86,59100.0,44.2945,44.3198,44.2818,44.3008,59100.0
2014-03-24 14:30:00,69.87,69.87,69.81,69.83,56400.0,44.3072,44.3072,44.2691,44.2818,56400.0
2014-03-24 14:35:00,69.83,69.83,69.78,69.8,42800.0,44.2818,44.2818,44.2501,44.2628,42800.0
2014-03-24 14:40:00,69.79,69.84,69.79,69.84,87000.0,44.2564,44.2881,44.2564,44.2881,87000.0
2014-03-24 14:45:00,69.84,69.85,69.82,69.83,67900.0,44.2881,44.2945,44.2754,44.2818,67900.0
2014-03-24 14:50:00,69.83,69.85,69.8,69.81,67100.0,44.2818,44.2945,44.2628,44.2691,67100.0
2014-03-24 14:55:00,69.82,69.83,69.77,69.79,97900.0,44.2754,44.2818,44.2437,44.2564,97900.0
2014-03-24 15:00:00,69.79,69.79,69.74,69.74,78700.0,44.2564,44.2564,44.2247,44.2247,78700.0
2014-03-24 15:05:00,69.73,69.79,69.72,69.75,71500.0,44.2184,44.2564,44.212,44.2311,71500.0
2014-03-24 15:10:00,69.75,69.75,69.67,69.69,67000.0,44.2311,44.2311,44.1803,44.193,67000.0
2014-03-24 15:15:00,69.69,69.71,69.67,69.69,47800.0,44.193,44.2057,44.1803,44.193,47800.0
2014-03-24 15:20:00,69.68,69.76,69.68,69.76,43300.0,44.1867,44.2374,44.1867,44.2374,43300.0
2014-03-24 15:25:00,69.75,69.8,69.72,69.78,51900.0,44.2311,44.2628,44.212,44.2501,51900.0
2014-03-24 15:30:00,69.79,69.88,69.79,69.87,65200.0,44.2564,44.3135,44.2564,44.3072,65200.0
2014-03-24 15:35:00,69.87,69.91,69.86,69.9,30300.0,44.3072,44.3325,44.3008,44.3262,30300.0
2014-03-24 15:40:00,69.89,69.93,69.87,69.9,49800.0,44.3198,44.3452,44.3072,44.3262,49800.0
2014-03-24 15:45:00,69.91,69.91,69.86,69.88,62200.0,44.3325,44.3325,44.3008,44.3135,62200.0
2014-03-24 15:50:00,69.88,69.9,69.82,69.88,32400.0,44.3135,44.3262,44.2754,44.3135,32400.0
2014-03-24 15:55:00,69.87,69.87,69.78,69.78,471200.0,44.3072,44.3072,44.2501,44.2501,471200.0
2014-03-25 09:30:00,69.63,70.05,69.53,69.91,102700.0,44.4409,44.7089,44.377,44.6196,102700.0
2014-03-25 09:35:00,69.91,69.91,69.79,69.79,47900.0,44.6196,44.6196,44.543,44.543,47900.0
2014-03-25 09:40:00,69.77,69.87,69.71,69.73,54000.0,44.5302,44.594,44.4919,44.5047,54000.0
2014-03-25 09:45:00,69.74,69.82,69.67,69.72,38500.0,44.5111,44.5621,44.4664,44.4983,38500.0
2014-03-25 09:50:00,69.72,69.72,69.6,69.65,59400.0,44.4983,44.4983,44.4217,44.4536,59400.0
2014-03-25 09:55:00,69.65,69.65,69.55,69.65,50400.0,44.4536,44.4536,44.3898,44.4536,50400.0
2014-03-25 10:00:00,69.68,69.73,69.54,69.61,43700.0,44.4728,44.5047,44.3834,44.4281,43700.0
2014-03-25 10:05:00,69.6,69.62,69.53,69.61,26500.0,44.4217,44.4345,44.377,44.4281,26500.0
2014-03-25 10:10:00,69.62,69.71,69.53,69.56,37700.0,44.4345,44.4919,44.377,44.3962,37700.0
2014-03-25 10:15:00,69.55,69.64,69.53,69.59,26100.0,44.3898,44.4473,44.377,44.4153,26100.0
2014-03-25 10:20:00,69.6,69.64,69.52,69.52,37200.0,44.4217,44.4473,44.3707,44.3707,37200.0
2014-03-25 10:25:00,69.52,69.57,69.47,69.54,62400.0,44.3707,44.4026,44.3388,44.3834,62400.0
2014-03-25 10:30:00,69.54,69.58,69.51,69.52,35500.0,44.3834,44.409,44.3643,44.3707,35500.0
2014-03-25 10:35:00,69.53,69.6,69.51,69.53,48700.0,44.377,44.4217,44.3643,44.377,48700.0
2014-03-25 10:40:00,69.52,69.56,69.48,69.51,26500.0,44.3707,44.3962,44.3451,44.3643,26500.0
2014-03-25 10:45:00,69.51,69.54,69.46,69.47,18800.0,44.3643,44.3834,44.3324,44.3388,18800.0
2014-03-25 10:50:00,69.48,69.54,69.45,69.54,59400.0,44.3451,44.3834,44.326,44.3834,59400.0
2014-03-25 10:55:00,69.53,69.53,69.46,69.47,33900.0,44.377,44.377,44.3324,44.3388,33900.0
2014-03-25 11:00:00,69.47,69.56,69.47,69.54,16400.0,44.3388,44.3962,44.3388,44.3834,16400.0
2014-03-25 11:05:00,69.54,69.54,69.5,69.5,19700.0,44.3834,44.3834,44.3579,44.3579,19700.0
2014-03-25 11:10:00,69.5,69.53,69.48,69.53,25900.0,44.3579,44.377,44.3451,44.377,25900.0
2014-03-25 11:15:00,69.53,69.62,69.52,69.61,50700.0,44.377,44.4345,44.3707,44.4281,50700.0
2014-03-25 11:20:00,69.61,69.62,69.57,69.59,15800.0,44.4281,44.4345,44.4026,44.4153,15800.0
2014-03-25 11:25:00,69.6,69.6,69.55,69.57,17800.0,44.4217,44.4217,44.3898,44.4026,17800.0
2014-03-25 11:30:00,69.57,69.57,69.51,69.53,52500.0,44.4026,44.4026,44.3643,44.377,52500.0
2014-03-25 11:35:00,69.53,69.57,69.47,69.53,26000.0,44.377,44.4026,44.3388,44.377,26000.0
2014-03-25 11:40:00,69.53,69.53,69.46,69.48,10900.0,44.377,44.377,44.3324,44.3451,10900.0
2014-03-25 11:45:00,69.47,69.51,69.44,69.48,27900.0,44.3388,44.3643,44.3196,44.3451,27900.0
2014-03-25 11:50:00,69.47,69.51,69.46,69.48,22100.0,44.3388,44.3643,44.3324,44.3451,22100.0
2014-03-25 11:55:00,69.49,69.52,69.47,69.52,13600.0,44.3515,44.3707,44.3388,44.3707,13600.0
2014-03-25 12:00:00,69.52,69.55,69.49,69.53,19400.0,44.3707,44.3898,44.3515,44.377,19400.0
2014-03-25 12:05:00,69.55,69.59,69.54,69.59,20300.0,44.3898,44.4153,44.3834,44.4153,20300.0
2014-03-25 12:10:00,69.58,69.66,69.58,69.63,26800.0,44.409,44.46,44.409,44.4409,26800.0
2014-03-25 12:15:00,69.62,69.64,69.59,69.59,8800.0,44.4345,44.4473,44.4153,44.4153,8800.0
2014-03-25 12:20:00,69.58,69.58,69.51,69.53,12800.0,44.409,44.409,44.3643,44.377,12800.0
2014-03-25 12:25:00,69.53,69.55,69.49,69.55,21100.0,44.377,44.3898,44.3515,44.3898,21100.0
2014-03-25 12:30:00,69.54,69.59,69.52,69.59,11300.0,44.3834,44.4153,44.3707,44.4153,11300.0
2014-03-25 12:35:00,69.59,69.6,69.55,69.6,22800.0,44.4153,44.4217,44.3898,44.4217,22800.0
2014-03-25 12:40:00,69.6,69.63,69.57,69.58,25200.0,44.4217,44.4409,44.4026,44.409,25200.0
2014-03-25 12:45:00,69.57,69.62,69.55,69.6,33400.0,44.4026,44.4345,44.3898,44.4217,33400.0
2014-03-25 12:50:00,69.58,69.64,69.56,69.56,28800.0,44.409,44.4473,44.3962,44.3962,28800.0
2014-03-25 12:55:00,69.57,69.59,69.55,69.56,21200.0,44.4026,44.4153,44.3898,44.3962,21200.0
2014-03-25 13:00:00,69.58,69.58,69.54,69.56,23400.0,44.409,44.409,44.3834,44.3962,23400.0
2014-03-25 13:05:00,69.57,69.59,69.57,69.58,23400.0,44.4026,44.4153,44.4026,44.409,23400.0
2014-03-25 13:10:00,69.58,69.58,69.53,69.55,24000.0,44.409,44.409,44.377,44.3898,24000.0
2014-03-25 13:15:00,69.54,69.56,69.53,69.56,10400.0,44.3834,44.3962,44.377,44.3962,10400.0
2014-03-25 13:20:00,69.57,69.65,69.56,69.62,44500.0,44.4026,44.4536,44.3962,44.4345,44500.0
2014-03-25 13:25:00,69.61,69.65,69.59,69.64,37100.0,44.4281,44.4536,44.4153,44.4473,37100.0
2014-03-25 13:30:00,69.64,69.67,69.64,69.64,8100.0,44.4473,44.4664,44.4473,44.4473,8100.0
2014-03-25 13:35:00,69.65,69.7,69.65,69.7,11800.0,44.4536,44.4855,44.4536,44.4855,11800.0
2014-03-25 13:40:00,69.7,69.72,69.68,69.72,16100.0,44.4855,44.4983,44.4728,44.4983,16100.0
2014-03-25 13:45:00,69.73,69.74,69.7,69.71,21600.0,44.5047,44.5111,44.4855,44.4919,21600.0
2014-03-25 13:50:00,69.72,69.72,69.67,69.67,15200.0,44.4983,44.4983,44.4664,44.4664,15200.0
2014-03-25 13:55:00,69.66,69.74,69.66,69.73,28100.0,44.46,44.5111,44.46,44.5047,28100.0
2014-03-25 14:00:00,69.73,69.77,69.72,69.76,30200.0,44.5047,44.5302,44.4983,44.5238,30200.0
2014-03-25 14:05:00,69.75,69.79,69.73,69.79,20600.0,44.5175,44.543,44.5047,44.543,20600.0
2014-03-25 14:10:00,69.79,69.85,69.78,69.84,36000.0,44.543,44.5813,44.5366,44.5749,36000.0
2014-03-25 14:15:00,69.84,69.84,69.78,69.81,38700.0,44.5749,44.5749,44.5366,44.5558,38700.0
2014-03-25 14:20:00,69.82,69.9,69.8,69.9,28700.0,44.5621,44.6132,44.5494,44.6132,28700.0
2014-03-25 14:25:00,69.9,69.91,69.82,69.82,17000.0,44.6132,44.6196,44.5621,44.5621,17000.0
2014-03-25 14:30:00,69.81,69.88,69.81,69.87,15500.0,44.5558,44.6004,44.5558,44.594,15500.0
2014-03-25 14:35:00,69.88,69.94,69.88,69.92,28600.0,44.6004,44.6387,44.6004,44.626,28600.0
2014-03-25 14:40:00,69.93,69.95,69.91,69.94,27200.0,44.6323,44.6451,44.6196,44.6387,27200.0
2014-03-25 14:45:00,69.94,69.96,69.94,69.95,17700.0,44.6387,44.6515,44.6387,44.6451,17700.0
2014-03-25 14:50:00,69.96,69.98,69.93,69.95,22400.0,44.6515,44.6643,44.6323,44.6451,22400.0
2014-03-25 14:55:00,69.95,69.96,69.94,69.95,11700.0,44.6451,44.6515,44.6387,44.6451,11700.0
2014-03-25 15:00:00,69.95,69.96,69.93,69.93,27500.0,44.6451,44.6515,44.6323,44.6323,27500.0
2014-03-25 15:05:00,69.94,69.99,69.94,69.97,27800.0,44.6387,44.6706,44.6387,44.6579,27800.0
2014-03-25 15:10:00,69.97,70.01,69.97,70.01,22100.0,44.6579,44.6834,44.6579,44.6834,22100.0
2014-03-25 15:15:00,70.01,70.06,70.0,70.03,20300.0,44.6834,44.7153,44.677,44.6962,20300.0
2014-03-25 15:20:00,70.04,70.08,70.02,70.03,26500.0,44.7026,44.7281,44.6898,44.6962,26500.0
2014-03-25 15:25:00,70.02,70.07,70.02,70.04,30900.0,44.6898,44.7217,44.6898,44.7026,30900.0
2014-03-25 15:30:00,70.05,70.09,70.03,70.05,44000.0,44.7089,44.7345,44.6962,44.7089,44000.0
2014-03-25 15:35:00,70.04,70.08,70.04,70.05,24300.0,44.7026,44.7281,44.7026,44.7089,24300.0
2014-03-25 15:40:00,70.05,70.06,70.01,70.01,50800.0,44.7089,44.7153,44.6834,44.6834,50800.0
2014-03-25 15:45:00,70.01,70.01,69.95,69.96,74300.0,44.6834,44.6834,44.6451,44.6515,74300.0
2014-03-25 15:50:00,69.95,70.04,69.94,70.01,64000.0,44.6451,44.7026,44.6387,44.6834,64000.0
2014-03-25 15:55:00,70.01,70.01,69.92,69.97,278000.0,44.6834,44.6834,44.626,44.6579,278000.0
2014-03-26 09:30:00,70.25,70.38,69.96,69.98,121200.0,44.8366,44.9196,44.6515,44.6643,121200.0
2014-03-26 09:35:00,69.98,69.99,69.88,69.9,63500.0,44.6643,44.6706,44.6004,44.6132,63500.0
2014-03-26 09:40:00,69.91,70.05,69.91,70.05,29000.0,44.6196,44.7089,44.6196,44.7089,29000.0
2014-03-26 09:45:00,70.05,70.05,69.84,69.89,95300.0,44.7089,44.7089,44.5749,44.6068,95300.0
2014-03-26 09:50:00,69.89,69.9,69.68,69.69,90200.0,44.6068,44.6132,44.4728,44.4792,90200.0
2014-03-26 09:55:00,69.69,69.7,69.56,69.56,54800.0,44.4792,44.4855,44.3962,44.3962,54800.0
2014-03-26 10:00:00,69.56,69.62,69.49,69.51,62600.0,44.3962,44.4345,44.3515,44.3643,62600.0
2014-03-26 10:05:00,69.51,69.53,69.42,69.47,19600.0,44.3643,44.377,44.3068,44.3388,19600.0
2014-03-26 10:10:00,69.47,69.52,69.41,69.42,15900.0,44.3388,44.3707,44.3005,44.3068,15900.0
2014-03-26 10:15:00,69.43,69.48,69.42,69.45,13700.0,44.3132,44.3451,44.3068,44.326,13700.0
2014-03-26 10:20:00,69.43,69.5,69.41,69.42,37600.0,44.3132,44.3579,44.3005,44.3068,37600.0
2014-03-26 10:25:00,69.42,69.44,69.37,69.44,21400.0,44.3068,44.3196,44.2749,44.3196,21400.0
2014-03-26 10:30:00,69.42,69.42,69.37,69.41,33800.0,44.3068,44.3068,44.2749,44.3005,33800.0
2014-03-26 10:35:00,69.39,69.45,69.39,69.43,14600.0,44.2877,44.326,44.2877,44.3132,14600.0
2014-03-26 10:40:00,69.42,69.45,69.41,69.43,17600.0,44.3068,44.326,44.3005,44.3132,17600.0
2014-03-26 10:45:00,69.42,69.49,69.42,69.47,38900.0,44.3068,44.3515,44.3068,44.3388,38900.0
2014-03-26 10:50:00,69.47,69.5,69.42,69.43,20700.0,44.3388,44.3579,44.3068,44.3132,20700.0
2014-03-26 10:55:00,69.45,69.48,69.44,69.47,18100.0,44.326,44.3451,44.3196,44.3388,18100.0
2014-03-26 11:00:00,69.47,69.51,69.45,69.47,17000.0,44.3388,44.3643,44.326,44.3388,17000.0
2014-03-26 11:05:00,69.48,69.5,69.45,69.47,15600.0,44.3451,44.3579,44.326,44.3388,15600.0
2014-03-26 11:10:00,69.48,69.53,69.48,69.52,35800.0,44.3451,44.377,44.3451,44.3707,35800.0
2014-03-26 11:15:00,69.52,69.58,69.49,69.55,44100.0,44.3707,44.409,44.3515,44.3898,44100.0
2014-03-26 11:20:00,69.56,69.63,69.55,69.62,18400.0,44.3962,44.4409,44.3898,44.4345,18400.0
2014-03-26 11:25:00,69.62,69.7,69.61,69.69,31600.0,44.4345,44.4855,44.4281,44.4792,31600.0
2014-03-26 11:30:00,69.68,69.71,69.67,69.71,11500.0,44.4728,44.4919,44.4664,44.4919,11500.0
2014-03-26 11:35:00,69.71,69.72,69.68,69.68,8400.0,44.4919,44.4983,44.4728,44.4728,8400.0
2014-03-26 11:40:00,69.67,69.67,69.61,69.62,23700.0,44.4664,44.4664,44.4281,44.4345,23700.0
2014-03-26 11:45:00,69.62,69.69,69.62,69.69,15000.0,44.4345,44.4792,44.4345,44.4792,15000.0
2014-03-26 11:50:00,69.68,69.68,69.61,69.61,18500.0,44.4728,44.4728,44.4281,44.4281,18500.0
2014-03-26 11:55:00,69.61,69.65,69.61,69.64,14000.0,44.4281,44.4536,44.4281,44.4473,14000.0
2014-03-26 12:00:00,69.65,69.65,69.58,69.61,17500.0,44.4536,44.4536,44.409,44.4281,17500.0
2014-03-26 12:05:00,69.62,69.67,69.61,69.67,24100.0,44.4345,44.4664,44.4281,44.4664,24100.0
2014-03-26 12:10:00,69.67,69.72,69.66,69.72,13600.0,44.4664,44.4983,44.46,44.4983,13600.0
2014-03-26 12:15:00,69.72,69.79,69.72,69.78,16900.0,44.4983,44.543,44.4983,44.5366,16900.0
2014-03-26 12:20:00,69.78,69.8,69.74,69.77,16500.0,44.5366,44.5494,44.5111,44.5302,16500.0
2014-03-26 12:25:00,69.76,69.79,69.74,69.79,15500.0,44.5238,44.543,44.5111,44.543,15500.0
2014-03-26 12:30:00,69.8,69.86,69.79,69.8,13900.0,44.5494,44.5877,44.543,44.5494,13900.0
2014-03-26 12:35:00,69.83,69.84,69.77,69.8,13600.0,44.5685,44.5749,44.5302,44.5494,13600.0
2014-03-26 12:40:00,69.78,69.79,69.77,69.77,10900.0,44.5366,44.543,44.5302,44.5302,10900.0
2014-03-26 12:45:00,69.77,69.79,69.74,69.74,6700.0,44.5302,44.543,44.5111,44.5111,6700.0
2014-03-26 12:50:00,69.73,69.77,69.72,69.76,10900.0,44.5047,44.5302,44.4983,44.5238,10900.0
2014-03-26 12:55:00,69.77,69.78,69.76,69.78,15200.0,44.5302,44.5366,44.5238,44.5366,15200.0
2014-03-26 13:00:00,69.78,69.79,69.73,69.74,13900.0,44.5366,44.543,44.5047,44.5111,13900.0
2014-03-26 13:05:00,69.73,69.74,69.7,69.71,49000.0,44.5047,44.5111,44.4855,44.4919,49000.0
2014-03-26 13:10:00,69.71,69.76,69.7,69.76,29500.0,44.4919,44.5238,44.4855,44.5238,29500.0
2014-03-26 13:15:00,69.75,69.79,69.74,69.76,69100.0,44.5175,44.543,44.5111,44.5238,69100.0
2014-03-26 13:20:00,69.76,69.77,69.7,69.7,19700.0,44.5238,44.5302,44.4855,44.4855,19700.0
2014-03-26 13:25:00,69.69,69.7,69.59,69.59,28200.0,44.4792,44.4855,44.4153,44.4153,28200.0
2014-03-26 13:30:00,69.58,69.58,69.53,69.54,30900.0,44.409,44.409,44.377,44.3834,30900.0
2014-03-26 13:35:00,69.54,69.54,69.49,69.49,81900.0,44.3834,44.3834,44.3515,44.3515,81900.0
2014-03-26 13:40:00,69.48,69.48,69.42,69.47,51600.0,44.3451,44.3451,44.3068,44.3388,51600.0
2014-03-26 13:45:00,69.47,69.47,69.39,69.4,23500.0,44.3388,44.3388,44.2877,44.2941,23500.0
2014-03-26 13:50:00,69.4,69.4,69.33,69.34,28800.0,44.2941,44.2941,44.2494,44.2558,28800.0
2014-03-26 13:55:00,69.34,69.45,69.34,69.42,16900.0,44.2558,44.326,44.2558,44.3068,16900.0
2014-03-26 14:00:00,69.42,69.42,69.37,69.39,18100.0,44.3068,44.3068,44.2749,44.2877,18100.0
2014-03-26 14:05:00,69.38,69.4,69.35,69.4,12900.0,44.2813,44.2941,44.2622,44.2941,12900.0
2014-03-26 14:10:00,69.4,69.4,69.34,69.36,27700.0,44.2941,44.2941,44.2558,44.2685,27700.0
2014-03-26 14:15:00,69.35,69.37,69.3,69.35,36700.0,44.2622,44.2749,44.2303,44.2622,36700.0
2014-03-26 14:20:00,69.34,69.41,69.33,69.39,31800.0,44.2558,44.3005,44.2494,44.2877,31800.0
2014-03-26 14:25:00,69.39,69.42,69.37,69.4,15600.0,44.2877,44.3068,44.2749,44.2941,15600.0
2014-03-26 14:30:00,69.41,69.43,69.4,69.41,17500.0,44.3005,44.3132,44.2941,44.3005,17500.0
2014-03-26 14:35:00,69.42,69.43,69.4,69.41,21600.0,44.3068,44.3132,44.2941,44.3005,21600.0
2014-03-26 14:40:00,69.41,69.46,69.4,69.44,20300.0,44.3005,44.3324,44.2941,44.3196,20300.0
2014-03-26 14:45:00,69.45,69.49,69.44,69.48,30500.0,44.326,44.3515,44.3196,44.3451,30500.0
2014-03-26 14:50:00,69.48,69.55,69.48,69.55,21000.0,44.3451,44.3898,44.3451,44.3898,21000.0
2014-03-26 14:55:00,69.56,69.6,69.55,69.59,12300.0,44.3962,44.4217,44.3898,44.4153,12300.0
2014-03-26 15:00:00,69.6,69.62,69.54,69.54,41500.0,44.4217,44.4345,44.3834,44.3834,41500.0
2014-03-26 15:05:00,69.54,69.56,69.52,69.52,27800.0,44.3834,44.3962,44.3707,44.3707,27800.0
2014-03-26 15:10:00,69.51,69.51,69.44,69.46,35000.0,44.3643,44.3643,44.3196,44.3324,35000.0
2014-03-26 15:15:00,69.47,69.47,69.4,69.42,22900.0,44.3388,44.3388,44.2941,44.3068,22900.0
2014-03-26 15:20:00,69.42,69.42,69.36,69.39,37100.0,44.3068,44.3068,44.2685,44.2877,37100.0
2014-03-26 15:25:00,69.4,69.4,69.33,69.36,56100.0,44.2941,44.2941,44.2494,44.2685,56100.0
2014-03-26 15:30:00,69.35,69.36,69.3,69.35,147200.0,44.2622,44.2685,44.2303,44.2622,147200.0
2014-03-26 15:35:00,69.36,69.38,69.32,69.33,19800.0,44.2685,44.2813,44.243,44.2494,19800.0
2014-03-26 15:40:00,69.32,69.33,69.28,69.31,34300.0,44.243,44.2494,44.2175,44.2366,34300.0
2014-03-26 15:45:00,69.3,69.3,69.22,69.25,74000.0,44.2303,44.2303,44.1792,44.1983,74000.0
2014-03-26 15:50:00,69.25,69.25,69.19,69.21,49900.0,44.1983,44.1983,44.16,44.1728,49900.0
2014-03-26 15:55:00,69.21,69.24,69.17,69.19,80900.0,44.1728,44.192,44.1473,44.16,80900.0
2014-03-27 09:30:00,69.15,69.17,68.87,69.01,118800.0,44.1345,44.1473,43.9558,44.0452,118800.0
2014-03-27 09:35:00,69.02,69.29,69.0,69.01,86000.0,44.0515,44.2239,44.0388,44.0452,86000.0
2014-03-27 09:40:00,69.04,69.2,69.0,69.01,60600.0,44.0643,44.1664,44.0388,44.0452,60600.0
2014-03-27 09:45:00,69.02,69.19,68.99,69.19,78400.0,44.0515,44.16,44.0324,44.16,78400.0
2014-03-27 09:50:00,69.17,69.32,69.15,69.31,40300.0,44.1473,44.243,44.1345,44.2366,40300.0
2014-03-27 09:55:00,69.33,69.52,69.32,69.43,18200.0,44.2494,44.3707,44.243,44.3132,18200.0
2014-03-27 10:00:00,69.44,69.44,69.23,69.36,28800.0,44.3196,44.3196,44.1856,44.2685,28800.0
2014-03-27 10:05:00,69.35,69.46,69.3,69.46,22000.0,44.2622,44.3324,44.2303,44.3324,22000.0
2014-03-27 10:10:00,69.47,69.47,69.38,69.4,50300.0,44.3388,44.3388,44.2813,44.2941,50300.0
2014-03-27 10:15:00,69.41,69.45,69.39,69.43,34000.0,44.3005,44.326,44.2877,44.3132,34000.0
2014-03-27 10:20:00,69.43,69.49,69.41,69.46,79400.0,44.3132,44.3515,44.3005,44.3324,79400.0
2014-03-27 10:25:00,69.46,69.5,69.39,69.45,52600.0,44.3324,44.3579,44.2877,44.326,52600.0
2014-03-27 10:30:00,69.45,69.49,69.44,69.47,59300.0,44.326,44.3515,44.3196,44.3388,59300.0
2014-03-27 10:35:00,69.48,69.52,69.44,69.45,34600.0,44.3451,44.3707,44.3196,44.326,34600.0
2014-03-27 10:40:00,69.46,69.48,69.44,69.46,30400.0,44.3324,44.3451,44.3196,44.3324,30400.0
2014-03-27 10:45:00,69.46,69.46,69.41,69.43,18400.0,44.3324,44.3324,44.3005,44.3132,18400.0
2014-03-27 10:50:00,69.42,69.42,69.27,69.31,48100.0,44.3068,44.3068,44.2111,44.2366,48100.0
2014-03-27 10:55:00,69.32,69.35,69.27,69.31,24600.0,44.243,44.2622,44.2111,44.2366,24600.0
2014-03-27 11:00:00,69.31,69.33,69.22,69.23,32600.0,44.2366,44.2494,44.1792,44.1856,32600.0
2014-03-27 11:05:00,69.23,69.28,69.19,69.19,25200.0,44.1856,44.2175,44.16,44.16,25200.0
2014-03-27 11:10:00,69.19,69.23,69.15,69.2,15900.0,44.16,44.1856,44.1345,44.1664,15900.0
2014-03-27 11:15:00,69.2,69.23,69.15,69.22,16700.0,44.1664,44.1856,44.1345,44.1792,16700.0
2014-03-27 11:20:00,69.2,69.26,69.17,69.25,36900.0,44.1664,44.2047,44.1473,44.1983,36900.0
2014-03-27 11:25:00,69.24,69.25,69.19,69.19,19400.0,44.192,44.1983,44.16,44.16,19400.0
2014-03-27 11:30:00,69.2,69.2,69.05,69.08,48000.0,44.1664,44.1664,44.0707,44.0898,48000.0
2014-03-27 11:35:00,69.09,69.12,69.03,69.07,28300.0,44.0962,44.1154,44.0579,44.0835,28300.0
2014-03-27 11:40:00,69.07,69.08,69.01,69.06,25400.0,44.0835,44.0898,44.0452,44.0771,25400.0
2014-03-27 11:45:00,69.05,69.07,69.02,69.07,11300.0,44.0707,44.0835,44.0515,44.0835,11300.0
2014-03-27 11:50:00,69.07,69.14,69.02,69.1,39800.0,44.0835,44.1281,44.0515,44.1026,39800.0
2014-03-27 11:55:00,69.1,69.28,69.1,69.28,58700.0,44.1026,44.2175,44.1026,44.2175,58700.0
2014-03-27 12:00:00,69.29,69.3,69.19,69.23,38700.0,44.2239,44.2303,44.16,44.1856,38700.0
2014-03-27 12:05:00,69.22,69.31,69.19,69.3,26800.0,44.1792,44.2366,44.16,44.2303,26800.0
2014-03-27 12:10:00,69.29,69.34,69.29,69.34,31800.0,44.2239,44.2558,44.2239,44.2558,31800.0
2014-03-27 12:15:00,69.34,69.43,69.34,69.41,20900.0,44.2558,44.3132,44.2558,44.3005,20900.0
2014-03-27 12:20:00,69.41,69.44,69.34,69.41,33100.0,44.3005,44.3196,44.2558,44.3005,33100.0
2014-03-27 12:25:00,69.4,69.45,69.4,69.43,15800.0,44.2941,44.326,44.2941,44.3132,15800.0
2014-03-27 12:30:00,69.44,69.47,69.38,69.4,38900.0,44.3196,44.3388,44.2813,44.2941,38900.0
2014-03-27 12:35:00,69.4,69.43,69.39,69.39,22300.0,44.2941,44.3132,44.2877,44.2877,22300.0
2014-03-27 12:40:00,69.39,69.4,69.32,69.34,29800.0,44.2877,44.2941,44.243,44.2558,29800.0
2014-03-27 12:45:00,69.35,69.42,69.33,69.38,18900.0,44.2622,44.3068,44.2494,44.2813,18900.0
2014-03-27 12:50:00,69.38,69.44,69.36,69.44,23100.0,44.2813,44.3196,44.2685,44.3196,23100.0
2014-03-27 12:55:00,69.43,69.5,69.41,69.5,22100.0,44.3132,44.3579,44.3005,44.3579,22100.0
2014-03-27 13:00:00,69.49,69.57,69.49,69.55,19100.0,44.3515,44.4026,44.3515,44.3898,19100.0
2014-03-27 13:05:00,69.55,69.61,69.55,69.58,19300.0,44.3898,44.4281,44.3898,44.409,19300.0
2014-03-27 13:10:00,69.58,69.58,69.51,69.55,42200.0,44.409,44.409,44.3643,44.3898,42200.0
2014-03-27 13:15:00,69.55,69.57,69.53,69.56,19800.0,44.3898,44.4026,44.377,44.3962,19800.0
2014-03-27 13:20:00,69.56,69.67,69.55,69.67,8500.0,44.3962,44.4664,44.3898,44.4664,8500.0
2014-03-27 13:25:00,69.66,69.66,69.55,69.59,35100.0,44.46,44.46,44.3898,44.4153,35100.0
2014-03-27 13:30:00,69.6,69.62,69.52,69.53,73500.0,44.4217,44.4345,44.3707,44.377,73500.0
2014-03-27 13:35:00,69.52,69.55,69.51,69.52,18900.0,44.3707,44.3898,44.3643,44.3707,18900.0
2014-03-27 13:40:00,69.52,69.56,69.51,69.53,49800.0,44.3707,44.3962,44.3643,44.377,49800.0
2014-03-27 13:45:00,69.53,69.53,69.44,69.44,55900.0,44.377,44.377,44.3196,44.3196,55900.0
2014-03-27 13:50:00,69.44,69.5,69.44,69.5,19900.0,44.3196,44.3579,44.3196,44.3579,19900.0
2014-03-27 13:55:00,69.51,69.51,69.45,69.47,20500.0,44.3643,44.3643,44.326,44.3388,20500.0
2014-03-27 14:00:00,69.48,69.51,69.42,69.42,32700.0,44.3451,44.3643,44.3068,44.3068,32700.0
2014-03-27 14:05:00,69.42,69.46,69.39,69.42,36700.0,44.3068,44.3324,44.2877,44.3068,36700.0
2014-03-27 14:10:00,69.42,69.44,69.41,69.43,19600.0,44.3068,44.3196,44.3005,44.3132,19600.0
2014-03-27 14:15:00,69.43,69.44,69.33,69.34,19200.0,44.3132,44.3196,44.2494,44.2558,19200.0
2014-03-27 14:20:00,69.36,69.4,69.36,69.4,18100.0,44.2685,44.2941,44.2685,44.2941,18100.0
2014-03-27 14:25:00,69.41,69.45,69.39,69.42,18000.0,44.3005,44.326,44.2877,44.3068,18000.0
2014-03-27 14:30:00,69.42,69.43,69.37,69.38,37600.0,44.3068,44.3132,44.2749,44.2813,37600.0
2014-03-27 14:35:00,69.39,69.4,69.32,69.38,37400.0,44.2877,44.2941,44.243,44.2813,37400.0
2014-03-27 14:40:00,69.38,69.41,69.36,69.38,12800.0,44.2813,44.3005,44.2685,44.2813,12800.0
2014-03-27 14:45:00,69.39,69.41,69.37,69.4,11200.0,44.2877,44.3005,44.2749,44.2941,11200.0
2014-03-27 14:50:00,69.39,69.39,69.31,69.32,16400.0,44.2877,44.2877,44.2366,44.243,16400.0
2014-03-27 14:55:00,69.33,69.38,69.33,69.34,31500.0,44.2494,44.2813,44.2494,44.2558,31500.0
2014-03-27 15:00:00,69.34,69.37,69.31,69.34,24800.0,44.2558,44.2749,44.2366,44.2558,24800.0
2014-03-27 15:05:00,69.34,69.34,69.27,69.3,21400.0,44.2558,44.2558,44.2111,44.2303,21400.0
2014-03-27 15:10:00,69.3,69.32,69.28,69.28,17800.0,44.2303,44.243,44.2175,44.2175,17800.0
2014-03-27 15:15:00,69.28,69.37,69.28,69.33,26900.0,44.2175,44.2749,44.2175,44.2494,26900.0
2014-03-27 15:20:00,69.33,69.39,69.32,69.39,37800.0,44.2494,44.2877,44.243,44.2877,37800.0
2014-03-27 15:25:00,69.39,69.44,69.38,69.43,33400.0,44.2877,44.3196,44.2813,44.3132,33400.0
2014-03-27 15:30:00,69.43,69.48,69.39,69.43,42700.0,44.3132,44.3451,44.2877,44.3132,42700.0
2014-03-27 15:35:00,69.43,69.54,69.43,69.54,23900.0,44.3132,44.3834,44.3132,44.3834,23900.0
2014-03-27 15:40:00,69.55,69.55,69.49,69.52,39100.0,44.3898,44.3898,44.3515,44.3707,39100.0
2014-03-27 15:45:00,69.52,69.58,69.52,69.57,49800.0,44.3707,44.409,44.3707,44.4026,49800.0
2014-03-27 15:50:00,69.56,69.62,69.56,69.59,58100.0,44.3962,44.4345,44.3962,44.4153,58100.0
2014-03-27 15:55:00,69.58,69.61,69.55,69.6,151100.0,44.409,44.4281,44.3898,44.4217,151100.0
2014-03-28 09:30:00,69.76,69.98,69.73,69.88,78800.0,44.5238,44.6643,44.5047,44.6004,78800.0
2014-03-28 09:35:00,69.86,70.1,69.86,70.07,37300.0,44.5877,44.7408,44.5877,44.7217,37300.0
2014-03-28 09:40:00,70.07,70.08,69.9,69.93,14400.0,44.7217,44.7281,44.6132,44.6323,14400.0
2014-03-28 09:45:00,69.94,70.06,69.93,70.05,13900.0,44.6387,44.7153,44.6323,44.7089,13900.0
2014-03-28 09:50:00,70.08,70.11,70.03,70.11,26400.0,44.7281,44.7472,44.6962,44.7472,26400.0
2014-03-28 09:55:00,70.11,70.13,70.02,70.03,23300.0,44.7472,44.76,44.6898,44.6962,23300.0
2014-03-28 10:00:00,70.04,70.12,70.03,70.1,51000.0,44.7026,44.7536,44.6962,44.7408,51000.0
2014-03-28 10:05:00,70.11,70.15,70.03,70.04,55600.0,44.7472,44.7728,44.6962,44.7026,55600.0
2014-03-28 10:10:00,70.06,70.13,70.04,70.11,103900.0,44.7153,44.76,44.7026,44.7472,103900.0
2014-03-28 10:15:00,70.12,70.15,70.06,70.06,25300.0,44.7536,44.7728,44.7153,44.7153,25300.0
2014-03-28 10:20:00,70.06,70.09,70.02,70.09,18600.0,44.7153,44.7345,44.6898,44.7345,18600.0
2014-03-28 10:25:00,70.08,70.13,70.07,70.1,23200.0,44.7281,44.76,44.7217,44.7408,23200.0
2014-03-28 10:30:00,70.11,70.13,70.06,70.07,42900.0,44.7472,44.76,44.7153,44.7217,42900.0
2014-03-28 10:35:00,70.08,70.13,70.07,70.1,29900.0,44.7281,44.76,44.7217,44.7408,29900.0
2014-03-28 10:40:00,70.11,70.17,70.11,70.17,25500.0,44.7472,44.7855,44.7472,44.7855,25500.0
2014-03-28 10:45:00,70.17,70.28,70.17,70.25,35100.0,44.7855,44.8557,44.7855,44.8366,35100.0
2014-03-28 10:50:00,70.25,70.27,70.24,70.26,26200.0,44.8366,44.8493,44.8302,44.843,26200.0
2014-03-28 10:55:00,70.26,70.27,70.2,70.23,22100.0,44.843,44.8493,44.8047,44.8238,22100.0
2014-03-28 11:00:00,70.24,70.25,70.21,70.21,49700.0,44.8302,44.8366,44.8111,44.8111,49700.0
2014-03-28 11:05:00,70.22,70.25,70.22,70.23,39300.0,44.8174,44.8366,44.8174,44.8238,39300.0
2014-03-28 11:10:00,70.23,70.24,70.21,70.24,35900.0,44.8238,44.8302,44.8111,44.8302,35900.0
2014-03-28 11:15:00,70.23,70.26,70.2,70.26,78100.0,44.8238,44.843,44.8047,44.843,78100.0
2014-03-28 11:20:00,70.27,70.27,70.22,70.24,15400.0,44.8493,44.8493,44.8174,44.8302,15400.0
2014-03-28 11:25:00,70.24,70.24,70.14,70.15,8400.0,44.8302,44.8302,44.7664,44.7728,8400.0
2014-03-28 11:30:00,70.14,70.17,70.12,70.12,8800.0,44.7664,44.7855,44.7536,44.7536,8800.0
2014-03-28 11:35:00,70.12,70.12,70.07,70.08,7600.0,44.7536,44.7536,44.7217,44.7281,7600.0
2014-03-28 11:40:00,70.07,70.11,70.05,70.11,7900.0,44.7217,44.7472,44.7089,44.7472,7900.0
2014-03-28 11:45:00,70.11,70.12,70.06,70.11,20600.0,44.7472,44.7536,44.7153,44.7472,20600.0
2014-03-28 11:50:00,70.11,70.13,70.07,70.08,19300.0,44.7472,44.76,44.7217,44.7281,19300.0
2014-03-28 11:55:00,70.07,70.15,70.07,70.13,23300.0,44.7217,44.7728,44.7217,44.76,23300.0
2014-03-28 12:00:00,70.14,70.14,70.1,70.12,22100.0,44.7664,44.7664,44.7408,44.7536,22100.0
2014-03-28 12:05:00,70.13,70.16,70.1,70.14,9500.0,44.76,44.7791,44.7408,44.7664,9500.0
2014-03-28 12:10:00,70.15,70.18,70.14,70.18,12800.0,44.7728,44.7919,44.7664,44.7919,12800.0
2014-03-28 12:15:00,70.19,70.22,70.18,70.21,19600.0,44.7983,44.8174,44.7919,44.8111,19600.0
2014-03-28 12:20:00,70.22,70.29,70.22,70.27,14000.0,44.8174,44.8621,44.8174,44.8493,14000.0
2014-03-28 12:25:00,70.26,70.27,70.2,70.2,26900.0,44.843,44.8493,44.8047,44.8047,26900.0
2014-03-28 12:30:00,70.2,70.25,70.2,70.25,9600.0,44.8047,44.8366,44.8047,44.8366,9600.0
2014-03-28 12:35:00,70.24,70.25,70.21,70.24,22100.0,44.8302,44.8366,44.8111,44.8302,22100.0
2014-03-28 12:40:00,70.23,70.28,70.23,70.26,22700.0,44.8238,44.8557,44.8238,44.843,22700.0
2014-03-28 12:45:00,70.27,70.27,70.25,70.25,6200.0,44.8493,44.8493,44.8366,44.8366,6200.0
2014-03-28 12:50:00,70.24,70.25,70.19,70.22,14100.0,44.8302,44.8366,44.7983,44.8174,14100.0
2014-03-28 12:55:00,70.22,70.26,70.22,70.22,13100.0,44.8174,44.843,44.8174,44.8174,13100.0
2014-03-28 13:00:00,70.23,70.24,70.22,70.24,12400.0,44.8238,44.8302,44.8174,44.8302,12400.0
2014-03-28 13:05:00,70.25,70.25,70.22,70.23,12500.0,44.8366,44.8366,44.8174,44.8238,12500.0
2014-03-28 13:10:00,70.23,70.23,70.14,70.16,16600.0,44.8238,44.8238,44.7664,44.7791,16600.0
2014-03-28 13:15:00,70.16,70.18,70.14,70.16,11000.0,44.7791,44.7919,44.7664,44.7791,11000.0
2014-03-28 13:20:00,70.17,70.23,70.16,70.23,15700.0,44.7855,44.8238,44.7791,44.8238,15700.0
2014-03-28 13:25:00,70.24,70.25,70.22,70.24,18300.0,44.8302,44.8366,44.8174,44.8302,18300.0
2014-03-28 13:30:00,70.25,70.25,70.21,70.21,22100.0,44.8366,44.8366,44.8111,44.8111,22100.0
2014-03-28 13:35:00,70.22,70.25,70.21,70.23,15900.0,44.8174,44.8366,44.8111,44.8238,15900.0
2014-03-28 13:40:00,70.22,70.24,70.2,70.22,18500.0,44.8174,44.8302,44.8047,44.8174,18500.0
2014-03-28 13:45:00,70.22,70.25,70.2,70.24,18200.0,44.8174,44.8366,44.8047,44.8302,18200.0
2014-03-28 13:50:00,70.24,70.26,70.23,70.23,20500.0,44.8302,44.843,44.8238,44.8238,20500.0
2014-03-28 13:55:00,70.23,70.27,70.2,70.26,23800.0,44.8238,44.8493,44.8047,44.843,23800.0
2014-03-28 14:00:00,70.25,70.29,70.23,70.28,18300.0,44.8366,44.8621,44.8238,44.8557,18300.0
2014-03-28 14:05:00,70.27,70.27,70.18,70.2,21600.0,44.8493,44.8493,44.7919,44.8047,21600.0
2014-03-28 14:10:00,70.2,70.23,70.19,70.2,20400.0,44.8047,44.8238,44.7983,44.8047,20400.0
2014-03-28 14:15:00,70.19,70.2,70.11,70.11,32500.0,44.7983,44.8047,44.7472,44.7472,32500.0
2014-03-28 14:20:00,70.12,70.17,70.11,70.15,18800.0,44.7536,44.7855,44.7472,44.7728,18800.0
2014-03-28 14:25:00,70.14,70.17,70.12,70.13,35700.0,44.7664,44.7855,44.7536,44.76,35700.0
2014-03-28 14:30:00,70.12,70.12,70.09,70.12,22800.0,44.7536,44.7536,44.7345,44.7536,22800.0
2014-03-28 14:35:00,70.11,70.12,70.09,70.09,29900.0,44.7472,44.7536,44.7345,44.7345,29900.0
2014-03-28 14:40:00,70.08,70.1,70.04,70.04,29500.0,44.7281,44.7408,44.7026,44.7026,29500.0
2014-03-28 14:45:00,70.04,70.07,70.0,70.06,24400.0,44.7026,44.7217,44.677,44.7153,24400.0
2014-03-28 14:50:00,70.06,70.1,70.06,70.08,15400.0,44.7153,44.7408,44.7153,44.7281,15400.0
2014-03-28 14:55:00,70.08,70.08,70.01,70.04,17800.0,44.7281,44.7281,44.6834,44.7026,17800.0
2014-03-28 15:00:00,70.04,70.06,70.02,70.02,21100.0,44.7026,44.7153,44.6898,44.6898,21100.0
2014-03-28 15:05:00,70.02,70.02,69.97,69.98,31900.0,44.6898,44.6898,44.6579,44.6643,31900.0
2014-03-28 15:10:00,69.98,69.99,69.93,69.93,16500.0,44.6643,44.6706,44.6323,44.6323,16500.0
2014-03-28 15:15:00,69.93,70.0,69.91,69.99,16800.0,44.6323,44.677,44.6196,44.6706,16800.0
2014-03-28 15:20:00,69.99,70.0,69.95,69.98,25400.0,44.6706,44.677,44.6451,44.6643,25400.0
2014-03-28 15:25:00,69.98,69.98,69.94,69.96,23300.0,44.6643,44.6643,44.6387,44.6515,23300.0
2014-03-28 15:30:00,69.97,70.04,69.97,70.04,15700.0,44.6579,44.7026,44.6579,44.7026,15700.0
2014-03-28 15:35:00,70.04,70.05,69.98,69.99,21400.0,44.7026,44.7089,44.6643,44.6706,21400.0
2014-03-28 15:40:00,69.98,70.0,69.97,69.97,21600.0,44.6643,44.677,44.6579,44.6579,21600.0
2014-03-28 15:45:00,69.98,70.0,69.93,69.95,34300.0,44.6643,44.677,44.6323,44.6451,34300.0
2014-03-28 15:50:00,69.95,69.99,69.94,69.96,60100.0,44.6451,44.6706,44.6387,44.6515,60100.0
2014-03-28 15:55:00,69.96,70.06,69.96,70.04,65100.0,44.6515,44.7153,44.6515,44.7026,65100.0
2014-03-31 09:30:00,70.45,70.5,69.82,69.84,157900.0,44.9642,44.9961,44.5621,44.5749,157900.0
2014-03-31 09:35:00,69.82,69.97,69.81,69.97,109300.0,44.5621,44.6579,44.5558,44.6579,109300.0
2014-03-31 09:40:00,69.95,69.96,69.87,69.91,76800.0,44.6451,44.6515,44.594,44.6196,76800.0
2014-03-31 09:45:00,69.92,69.92,69.79,69.81,71200.0,44.626,44.626,44.543,44.5558,71200.0
2014-03-31 09:50:00,69.82,70.0,69.8,69.98,154100.0,44.5621,44.677,44.5494,44.6643,154100.0
2014-03-31 09:55:00,69.98,70.08,69.96,70.0,185500.0,44.6643,44.7281,44.6515,44.677,185500.0
2014-03-31 10:00:00,70.02,70.16,70.02,70.15,139800.0,44.6898,44.7791,44.6898,44.7728,139800.0
2014-03-31 10:05:00,70.15,70.15,70.08,70.12,90600.0,44.7728,44.7728,44.7281,44.7536,90600.0
2014-03-31 10:10:00,70.14,70.18,70.12,70.13,85900.0,44.7664,44.7919,44.7536,44.76,85900.0
2014-03-31 10:15:00,70.13,70.19,70.13,70.17,58100.0,44.76,44.7983,44.76,44.7855,58100.0
2014-03-31 10:20:00,70.16,70.22,70.14,70.16,46900.0,44.7791,44.8174,44.7664,44.7791,46900.0
2014-03-31 10:25:00,70.16,70.24,70.16,70.23,31700.0,44.7791,44.8302,44.7791,44.8238,31700.0
2014-03-31 10:30:00,70.24,70.34,70.24,70.31,59900.0,44.8302,44.894,44.8302,44.8749,59900.0
2014-03-31 10:35:00,70.3,70.36,70.3,70.32,26900.0,44.8685,44.9068,44.8685,44.8813,26900.0
2014-03-31 10:40:00,70.33,70.46,70.33,70.45,29200.0,44.8876,44.9706,44.8876,44.9642,29200.0
2014-03-31 10:45:00,70.46,70.46,70.39,70.44,32100.0,44.9706,44.9706,44.9259,44.9578,32100.0
2014-03-31 10:50:00,70.43,70.54,70.43,70.48,23700.0,44.9515,45.0217,44.9515,44.9834,23700.0
2014-03-31 10:55:00,70.47,70.51,70.42,70.42,43500.0,44.977,45.0025,44.9451,44.9451,43500.0
2014-03-31 11:00:00,70.42,70.44,70.4,70.41,22200.0,44.9451,44.9578,44.9323,44.9387,22200.0
2014-03-31 11:05:00,70.41,70.45,70.37,70.43,22600.0,44.9387,44.9642,44.9132,44.9515,22600.0
2014-03-31 11:10:00,70.43,70.53,70.42,70.53,83800.0,44.9515,45.0153,44.9451,45.0153,83800.0
2014-03-31 11:15:00,70.52,70.57,70.48,70.57,23100.0,45.0089,45.0408,44.9834,45.0408,23100.0
2014-03-31 11:20:00,70.57,70.57,70.47,70.47,27100.0,45.0408,45.0408,44.977,44.977,27100.0
2014-03-31 11:25:00,70.46,70.52,70.46,70.48,30100.0,44.9706,45.0089,44.9706,44.9834,30100.0
2014-03-31 11:30:00,70.47,70.49,70.44,70.47,23100.0,44.977,44.9898,44.9578,44.977,23100.0
2014-03-31 11:35:00,70.47,70.52,70.45,70.48,20700.0,44.977,45.0089,44.9642,44.9834,20700.0
2014-03-31 11:40:00,70.48,70.55,70.48,70.52,51600.0,44.9834,45.0281,44.9834,45.0089,51600.0
2014-03-31 11:45:00,70.51,70.55,70.48,70.55,43100.0,45.0025,45.0281,44.9834,45.0281,43100.0
2014-03-31 11:50:00,70.55,70.57,70.53,70.54,34900.0,45.0281,45.0408,45.0153,45.0217,34900.0
2014-03-31 11:55:00,70.54,70.65,70.54,70.65,59700.0,45.0217,45.0919,45.0217,45.0919,59700.0
2014-03-31 12:00:00,70.66,70.71,70.65,70.7,47800.0,45.0983,45.1302,45.0919,45.1238,47800.0
2014-03-31 12:05:00,70.71,70.72,70.69,70.72,10300.0,45.1302,45.1366,45.1174,45.1366,10300.0
2014-03-31 12:10:00,70.71,70.71,70.67,70.68,56500.0,45.1302,45.1302,45.1046,45.111,56500.0
2014-03-31 12:15:00,70.68,70.77,70.68,70.75,38500.0,45.111,45.1685,45.111,45.1557,38500.0
2014-03-31 12:20:00,70.76,70.8,70.75,70.75,16000.0,45.1621,45.1876,45.1557,45.1557,16000.0
2014-03-31 12:25:00,70.75,70.77,70.72,70.74,50200.0,45.1557,45.1685,45.1366,45.1493,50200.0
2014-03-31 12:30:00,70.74,70.78,70.69,70.71,16200.0,45.1493,45.1749,45.1174,45.1302,16200.0
2014-03-31 12:35:00,70.7,70.73,70.68,70.68,14200.0,45.1238,45.1429,45.111,45.111,14200.0
2014-03-31 12:40:00,70.69,70.74,70.69,70.74,14300.0,45.1174,45.1493,45.1174,45.1493,14300.0
2014-03-31 12:45:00,70.74,70.78,70.73,70.78,15900.0,45.1493,45.1749,45.1429,45.1749,15900.0
2014-03-31 12:50:00,70.78,70.8,70.76,70.78,16300.0,45.1749,45.1876,45.1621,45.1749,16300.0
2014-03-31 12:55:00,70.77,70.8,70.77,70.8,20000.0,45.1685,45.1876,45.1685,45.1876,20000.0
2014-03-31 13:00:00,70.79,70.82,70.78,70.82,12500.0,45.1812,45.2004,45.1749,45.2004,12500.0
2014-03-31 13:05:00,70.82,70.82,70.8,70.8,13100.0,45.2004,45.2004,45.1876,45.1876,13100.0
2014-03-31 13:10:00,70.81,70.82,70.75,70.77,15800.0,45.194,45.2004,45.1557,45.1685,15800.0
2014-03-31 13:15:00,70.78,70.8,70.73,70.75,42100.0,45.1749,45.1876,45.1429,45.1557,42100.0
2014-03-31 13:20:00,70.75,70.78,70.73,70.76,28900.0,45.1557,45.1749,45.1429,45.1621,28900.0
2014-03-31 13:25:00,70.76,70.82,70.76,70.8,30400.0,45.1621,45.2004,45.1621,45.1876,30400.0
2014-03-31 13:30:00,70.79,70.83,70.79,70.82,17600.0,45.1812,45.2068,45.1812,45.2004,17600.0
2014-03-31 13:35:00,70.81,70.81,70.74,70.77,18100.0,45.194,45.194,45.1493,45.1685,18100.0
2014-03-31 13:40:00,70.77,70.8,70.76,70.76,12700.0,45.1685,45.1876,45.1621,45.1621,12700.0
2014-03-31 13:45:00,70.78,70.81,70.75,70.77,7900.0,45.1749,45.194,45.1557,45.1685,7900.0
2014-03-31 13:50:00,70.76,70.76,70.73,70.76,9700.0,45.1621,45.1621,45.1429,45.1621,9700.0
2014-03-31 13:55:00,70.75,70.76,70.71,70.75,17400.0,45.1557,45.1621,45.1302,45.1557,17400.0
2014-03-31 14:00:00,70.73,70.74,70.72,70.74,39500.0,45.1429,45.1493,45.1366,45.1493,39500.0
2014-03-31 14:05:00,70.73,70.79,70.73,70.78,11600.0,45.1429,45.1812,45.1429,45.1749,11600.0
2014-03-31 14:10:00,70.78,70.8,70.75,70.76,15800.0,45.1749,45.1876,45.1557,45.1621,15800.0
2014-03-31 14:15:00,70.76,70.81,70.75,70.79,27400.0,45.1621,45.194,45.1557,45.1812,27400.0
2014-03-31 14:20:00,70.79,70.79,70.72,70.73,14500.0,45.1812,45.1812,45.1366,45.1429,14500.0
2014-03-31 14:25:00,70.73,70.77,70.73,70.77,9800.0,45.1429,45.1685,45.1429,45.1685,9800.0
2014-03-31 14:30:00,70.77,70.78,70.75,70.78,18400.0,45.1685,45.1749,45.1557,45.1749,18400.0
2014-03-31 14:35:00,70.79,70.81,70.78,70.81,122400.0,45.1812,45.194,45.1749,45.194,122400.0
2014-03-31 14:40:00,70.8,70.81,70.73,70.76,66000.0,45.1876,45.194,45.1429,45.1621,66000.0
2014-03-31 14:45:00,70.75,70.77,70.71,70.71,25600.0,45.1557,45.1685,45.1302,45.1302,25600.0
2014-03-31 14:50:00,70.72,70.72,70.69,70.69,21700.0,45.1366,45.1366,45.1174,45.1174,21700.0
2014-03-31 14:55:00,70.69,70.7,70.67,70.7,12400.0,45.1174,45.1238,45.1046,45.1238,12400.0
2014-03-31 15:00:00,70.7,70.7,70.63,70.65,17800.0,45.1238,45.1238,45.0791,45.0919,17800.0
2014-03-31 15:05:00,70.64,70.66,70.61,70.66,46200.0,45.0855,45.0983,45.0663,45.0983,46200.0
2014-03-31 15:10:00,70.66,70.66,70.62,70.63,10200.0,45.0983,45.0983,45.0727,45.0791,10200.0
2014-03-31 15:15:00,70.63,70.63,70.59,70.59,18400.0,45.0791,45.0791,45.0536,45.0536,18400.0
2014-03-31 15:20:00,70.59,70.61,70.58,70.6,20300.0,45.0536,45.0663,45.0472,45.06,20300.0
2014-03-31 15:25:00,70.61,70.61,70.59,70.59,20000.0,45.0663,45.0663,45.0536,45.0536,20000.0
2014-03-31 15:30:00,70.59,70.63,70.57,70.62,46500.0,45.0536,45.0791,45.0408,45.0727,46500.0
2014-03-31 15:35:00,70.62,70.64,70.62,70.63,22100.0,45.0727,45.0855,45.0727,45.0791,22100.0
2014-03-31 15:40:00,70.63,70.64,70.56,70.57,53900.0,45.0791,45.0855,45.0344,45.0408,53900.0
2014-03-31 15:45:00,70.57,70.63,70.57,70.59,69700.0,45.0408,45.0791,45.0408,45.0536,69700.0
2014-03-31 15:50:00,70.59,70.6,70.55,70.59,39500.0,45.0536,45.06,45.0281,45.0536,39500.0
2014-03-31 15:55:00,70.59,70.65,70.57,70.62,147300.0,45.0536,45.0919,45.0408,45.0727,147300.0
2014-04-01 09:30:00,70.75,70.77,70.49,70.61,286400.0,45.1557,45.1685,44.9898,45.0663,286400.0
2014-04-01 09:35:00,70.6,70.7,70.49,70.5,166500.0,45.06,45.1238,44.9898,44.9961,166500.0
2014-04-01 09:40:00,70.51,70.53,70.38,70.5,50200.0,45.0025,45.0153,44.9196,44.9961,50200.0
2014-04-01 09:45:00,70.52,70.69,70.5,70.68,68900.0,45.0089,45.1174,44.9961,45.111,68900.0
2014-04-01 09:50:00,70.68,70.68,70.53,70.55,44400.0,45.111,45.111,45.0153,45.0281,44400.0
2014-04-01 09:55:00,70.54,70.55,70.41,70.49,72500.0,45.0217,45.0281,44.9387,44.9898,72500.0
2014-04-01 10:00:00,70.51,70.64,70.5,70.54,193300.0,45.0025,45.0855,44.9961,45.0217,193300.0
2014-04-01 10:05:00,70.54,70.64,70.52,70.63,84900.0,45.0217,45.0855,45.0089,45.0791,84900.0
2014-04-01 10:10:00,70.62,70.65,70.57,70.57,79500.0,45.0727,45.0919,45.0408,45.0408,79500.0
2014-04-01 10:15:00,70.57,70.62,70.54,70.6,372000.0,45.0408,45.0727,45.0217,45.06,372000.0
2014-04-01 10:20:00,70.6,70.6,70.53,70.56,48000.0,45.06,45.06,45.0153,45.0344,48000.0
2014-04-01 10:25:00,70.57,70.57,70.54,70.54,27100.0,45.0408,45.0408,45.0217,45.0217,27100.0
2014-04-01 10:30:00,70.54,70.56,70.5,70.5,36000.0,45.0217,45.0344,44.9961,44.9961,36000.0
2014-04-01 10:35:00,70.48,70.49,70.38,70.39,46100.0,44.9834,44.9898,44.9196,44.9259,46100.0
2014-04-01 10:40:00,70.39,70.41,70.35,70.37,32000.0,44.9259,44.9387,44.9004,44.9132,32000.0
2014-04-01 10:45:00,70.38,70.39,70.25,70.27,29400.0,44.9196,44.9259,44.8366,44.8493,29400.0
2014-04-01 10:50:00,70.26,70.33,70.26,70.29,38700.0,44.843,44.8876,44.843,44.8621,38700.0
2014-04-01 10:55:00,70.29,70.31,70.24,70.25,23000.0,44.8621,44.8749,44.8302,44.8366,23000.0
2014-04-01 11:00:00,70.24,70.3,70.2,70.29,49000.0,44.8302,44.8685,44.8047,44.8621,49000.0
2014-04-01 11:05:00,70.3,70.34,70.28,70.34,15200.0,44.8685,44.894,44.8557,44.894,15200.0
2014-04-01 11:10:00,70.34,70.35,70.3,70.31,15600.0,44.894,44.9004,44.8685,44.8749,15600.0
2014-04-01 11:15:00,70.31,70.35,70.31,70.33,13700.0,44.8749,44.9004,44.8749,44.8876,13700.0
2014-04-01 11:20:00,70.32,70.33,70.3,70.32,22000.0,44.8813,44.8876,44.8685,44.8813,22000.0
2014-04-01 11:25:00,70.31,70.32,70.25,70.28,26000.0,44.8749,44.8813,44.8366,44.8557,26000.0
2014-04-01 11:30:00,70.28,70.3,70.26,70.27,45300.0,44.8557,44.8685,44.843,44.8493,45300.0
2014-04-01 11:35:00,70.28,70.33,70.27,70.32,30900.0,44.8557,44.8876,44.8493,44.8813,30900.0
2014-04-01 11:40:00,70.32,70.35,70.3,70.35,35300.0,44.8813,44.9004,44.8685,44.9004,35300.0
2014-04-01 11:45:00,70.35,70.36,70.31,70.33,81300.0,44.9004,44.9068,44.8749,44.8876,81300.0
2014-04-01 11:50:00,70.33,70.33,70.3,70.32,27700.0,44.8876,44.8876,44.8685,44.8813,27700.0
2014-04-01 11:55:00,70.3,70.32,70.26,70.26,69700.0,44.8685,44.8813,44.843,44.843,69700.0
2014-04-01 12:00:00,70.26,70.26,70.22,70.22,66400.0,44.843,44.843,44.8174,44.8174,66400.0
2014-04-01 12:05:00,70.22,70.23,70.16,70.18,40700.0,44.8174,44.8238,44.7791,44.7919,40700.0
2014-04-01 12:10:00,70.17,70.18,70.13,70.13,19400.0,44.7855,44.7919,44.76,44.76,19400.0
2014-04-01 12:15:00,70.13,70.17,70.13,70.17,60400.0,44.76,44.7855,44.76,44.7855,60400.0
2014-04-01 12:20:00,70.17,70.2,70.17,70.19,17400.0,44.7855,44.8047,44.7855,44.7983,17400.0
2014-04-01 12:25:00,70.19,70.2,70.17,70.2,79500.0,44.7983,44.8047,44.7855,44.8047,79500.0
2014-04-01 12:30:00,70.2,70.22,70.2,70.22,13200.0,44.8047,44.8174,44.8047,44.8174,13200.0
2014-04-01 12:35:00,70.22,70.23,70.21,70.22,41100.0,44.8174,44.8238,44.8111,44.8174,41100.0
2014-04-01 12:40:00,70.22,70.28,70.22,70.28,29400.0,44.8174,44.8557,44.8174,44.8557,29400.0
2014-04-01 12:45:00,70.28,70.34,70.28,70.34,15700.0,44.8557,44.894,44.8557,44.894,15700.0
2014-04-01 12:50:00,70.33,70.33,70.29,70.29,30500.0,44.8876,44.8876,44.8621,44.8621,30500.0
2014-04-01 12:55:00,70.3,70.32,70.3,70.32,26600.0,44.8685,44.8813,44.8685,44.8813,26600.0
2014-04-01 13:00:00,70.31,70.32,70.3,70.32,17500.0,44.8749,44.8813,44.8685,44.8813,17500.0
2014-04-01 13:05:00,70.32,70.35,70.32,70.35,26200.0,44.8813,44.9004,44.8813,44.9004,26200.0
2014-04-01 13:10:00,70.35,70.38,70.35,70.37,36300.0,44.9004,44.9196,44.9004,44.9132,36300.0
2014-04-01 13:15:00,70.37,70.41,70.35,70.41,28400.0,44.9132,44.9387,44.9004,44.9387,28400.0
2014-04-01 13:20:00,70.41,70.41,70.37,70.4,27900.0,44.9387,44.9387,44.9132,44.9323,27900.0
2014-04-01 13:25:00,70.4,70.41,70.38,70.4,29900.0,44.9323,44.9387,44.9196,44.9323,29900.0
2014-04-01 13:30:00,70.4,70.42,70.38,70.38,34100.0,44.9323,44.9451,44.9196,44.9196,34100.0
2014-04-01 13:35:00,70.39,70.41,70.39,70.41,49300.0,44.9259,44.9387,44.9259,44.9387,49300.0
2014-04-01 13:40:00,70.42,70.44,70.4,70.43,24300.0,44.9451,44.9578,44.9323,44.9515,24300.0
2014-04-01 13:45:00,70.43,70.45,70.42,70.45,34400.0,44.9515,44.9642,44.9451,44.9642,34400.0
2014-04-01 13:50:00,70.45,70.48,70.44,70.48,27800.0,44.9642,44.9834,44.9578,44.9834,27800.0
2014-04-01 13:55:00,70.48,70.5,70.46,70.5,40400.0,44.9834,44.9961,44.9706,44.9961,40400.0
2014-04-01 14:00:00,70.5,70.5,70.48,70.48,10300.0,44.9961,44.9961,44.9834,44.9834,10300.0
2014-04-01 14:05:00,70.48,70.52,70.47,70.52,65900.0,44.9834,45.0089,44.977,45.0089,65900.0
2014-04-01 14:10:00,70.52,70.54,70.48,70.48,51400.0,45.0089,45.0217,44.9834,44.9834,51400.0
2014-04-01 14:15:00,70.48,70.49,70.46,70.48,27600.0,44.9834,44.9898,44.9706,44.9834,27600.0
2014-04-01 14:20:00,70.48,70.5,70.45,70.47,37100.0,44.9834,44.9961,44.9642,44.977,37100.0
2014-04-01 14:25:00,70.48,70.48,70.44,70.44,31800.0,44.9834,44.9834,44.9578,44.9578,31800.0
2014-04-01 14:30:00,70.45,70.45,70.41,70.41,35100.0,44.9642,44.9642,44.9387,44.9387,35100.0
2014-04-01 14:35:00,70.41,70.42,70.4,70.4,26600.0,44.9387,44.9451,44.9323,44.9323,26600.0
2014-04-01 14:40:00,70.41,70.49,70.4,70.48,39000.0,44.9387,44.9898,44.9323,44.9834,39000.0
2014-04-01 14:45:00,70.47,70.51,70.46,70.49,74900.0,44.977,45.0025,44.9706,44.9898,74900.0
2014-04-01 14:50:00,70.5,70.53,70.49,70.51,47900.0,44.9961,45.0153,44.9898,45.0025,47900.0
2014-04-01 14:55:00,70.52,70.55,70.49,70.53,66600.0,45.0089,45.0281,44.9898,45.0153,66600.0
2014-04-01 15:00:00,70.52,70.53,70.48,70.5,59800.0,45.0089,45.0153,44.9834,44.9961,59800.0
2014-04-01 15:05:00,70.51,70.53,70.47,70.47,41500.0,45.0025,45.0153,44.977,44.977,41500.0
2014-04-01 15:10:00,70.47,70.48,70.46,70.46,29100.0,44.977,44.9834,44.9706,44.9706,29100.0
2014-04-01 15:15:00,70.46,70.53,70.46,70.53,48600.0,44.9706,45.0153,44.9706,45.0153,48600.0
2014-04-01 15:20:00,70.52,70.56,70.5,70.56,67400.0,45.0089,45.0344,44.9961,45.0344,67400.0
2014-04-01 15:25:00,70.56,70.6,70.56,70.59,60100.0,45.0344,45.06,45.0344,45.0536,60100.0
2014-04-01 15:30:00,70.59,70.6,70.55,70.55,50400.0,45.0536,45.06,45.0281,45.0281,50400.0
2014-04-01 15:35:00,70.55,70.58,70.52,70.58,55100.0,45.0281,45.0472,45.0089,45.0472,55100.0
2014-04-01 15:40:00,70.59,70.59,70.53,70.59,64200.0,45.0536,45.0536,45.0153,45.0536,64200.0
2014-04-01 15:45:00,70.6,70.74,70.6,70.74,85700.0,45.06,45.1493,45.06,45.1493,85700.0
2014-04-01 15:50:00,70.75,70.82,70.72,70.79,137300.0,45.1557,45.2004,45.1366,45.1812,137300.0
2014-04-01 15:55:00,70.79,70.94,70.77,70.92,328600.0,45.1812,45.277,45.1685,45.2642,328600.0
2014-04-02 09:30:00,70.9,70.9,70.65,70.65,47500.0,45.2514,45.2514,45.0919,45.0919,47500.0
2014-04-02 09:35:00,70.65,70.8,70.65,70.74,58000.0,45.0919,45.1876,45.0919,45.1493,58000.0
2014-04-02 09:40:00,70.74,70.82,70.74,70.82,62800.0,45.1493,45.2004,45.1493,45.2004,62800.0
2014-04-02 09:45:00,70.79,70.83,70.74,70.79,94500.0,45.1812,45.2068,45.1493,45.1812,94500.0
2014-04-02 09:50:00,70.78,70.85,70.74,70.8,61800.0,45.1749,45.2195,45.1493,45.1876,61800.0
2014-04-02 09:55:00,70.81,70.83,70.64,70.64,37400.0,45.194,45.2068,45.0855,45.0855,37400.0
2014-04-02 10:00:00,70.66,70.72,70.62,70.62,54800.0,45.0983,45.1366,45.0727,45.0727,54800.0
2014-04-02 10:05:00,70.61,70.68,70.59,70.63,39300.0,45.0663,45.111,45.0536,45.0791,39300.0
2014-04-02 10:10:00,70.64,70.65,70.53,70.53,39400.0,45.0855,45.0919,45.0153,45.0153,39400.0
2014-04-02 10:15:00,70.53,70.66,70.53,70.66,64300.0,45.0153,45.0983,45.0153,45.0983,64300.0
2014-04-02 10:20:00,70.65,70.71,70.65,70.65,32000.0,45.0919,45.1302,45.0919,45.0919,32000.0
2014-04-02 10:25:00,70.65,70.76,70.65,70.75,17800.0,45.0919,45.1621,45.0919,45.1557,17800.0
2014-04-02 10:30:00,70.75,70.86,70.74,70.81,15800.0,45.1557,45.2259,45.1493,45.194,15800.0
2014-04-02 10:35:00,70.81,70.84,70.74,70.75,18000.0,45.194,45.2131,45.1493,45.1557,18000.0
2014-04-02 10:40:00,70.75,70.78,70.74,70.76,50100.0,45.1557,45.1749,45.1493,45.1621,50100.0
2014-04-02 10:45:00,70.76,70.78,70.66,70.68,35600.0,45.1621,45.1749,45.0983,45.111,35600.0
2014-04-02 10:50:00,70.67,70.68,70.64,70.64,27900.0,45.1046,45.111,45.0855,45.0855,27900.0
2014-04-02 10:55:00,70.65,70.65,70.62,70.64,26600.0,45.0919,45.0919,45.0727,45.0855,26600.0
2014-04-02 11:00:00,70.64,70.7,70.64,70.66,29900.0,45.0855,45.1238,45.0855,45.0983,29900.0
2014-04-02 11:05:00,70.65,70.69,70.63,70.65,132000.0,45.0919,45.1174,45.0791,45.0919,132000.0
2014-04-02 11:10:00,70.64,70.65,70.61,70.62,66300.0,45.0855,45.0919,45.0663,45.0727,66300.0
2014-04-02 11:15:00,70.62,70.68,70.58,70.68,107400.0,45.0727,45.111,45.0472,45.111,107400.0
2014-04-02 11:20:00,70.67,70.7,70.66,70.69,20600.0,45.1046,45.1238,45.0983,45.1174,20600.0
2014-04-02 11:25:00,70.69,70.77,70.69,70.74,31800.0,45.1174,45.1685,45.1174,45.1493,31800.0
2014-04-02 11:30:00,70.75,70.75,70.65,70.65,32400.0,45.1557,45.1557,45.0919,45.0919,32400.0
2014-04-02 11:35:00,70.65,70.7,70.64,70.69,36300.0,45.0919,45.1238,45.0855,45.1174,36300.0
2014-04-02 11:40:00,70.69,70.73,70.66,70.73,14500.0,45.1174,45.1429,45.0983,45.1429,14500.0
2014-04-02 11:45:00,70.73,70.8,70.72,70.79,42500.0,45.1429,45.1876,45.1366,45.1812,42500.0
2014-04-02 11:50:00,70.78,70.8,70.76,70.79,16800.0,45.1749,45.1876,45.1621,45.1812,16800.0
2014-04-02 11:55:00,70.79,70.81,70.78,70.78,17100.0,45.1812,45.194,45.1749,45.1749,17100.0
2014-04-02 12:00:00,70.78,70.78,70.75,70.76,26800.0,45.1749,45.1749,45.1557,45.1621,26800.0
2014-04-02 12:05:00,70.75,70.76,70.74,70.76,31400.0,45.1557,45.1621,45.1493,45.1621,31400.0
2014-04-02 12:10:00,70.76,70.78,70.75,70.77,25600.0,45.1621,45.1749,45.1557,45.1685,25600.0
2014-04-02 12:15:00,70.77,70.83,70.77,70.81,30800.0,45.1685,45.2068,45.1685,45.194,30800.0
2014-04-02 12:20:00,70.8,70.91,70.8,70.9,14000.0,45.1876,45.2578,45.1876,45.2514,14000.0
2014-04-02 12:25:00,70.9,70.92,70.89,70.9,12400.0,45.2514,45.2642,45.2451,45.2514,12400.0
2014-04-02 12:30:00,70.9,70.95,70.89,70.95,12500.0,45.2514,45.2834,45.2451,45.2834,12500.0
2014-04-02 12:35:00,70.95,70.96,70.94,70.95,14900.0,45.2834,45.2897,45.277,45.2834,14900.0
2014-04-02 12:40:00,70.95,70.97,70.95,70.97,12000.0,45.2834,45.2961,45.2834,45.2961,12000.0
2014-04-02 12:45:00,70.96,70.99,70.96,70.98,8700.0,45.2897,45.3089,45.2897,45.3025,8700.0
2014-04-02 12:50:00,70.98,71.04,70.97,71.03,25700.0,45.3025,45.3408,45.2961,45.3344,25700.0
2014-04-02 12:55:00,71.04,71.05,70.99,71.0,26500.0,45.3408,45.3472,45.3089,45.3153,26500.0
2014-04-02 13:00:00,70.99,70.99,70.96,70.98,18100.0,45.3089,45.3089,45.2897,45.3025,18100.0
2014-04-02 13:05:00,70.99,71.0,70.96,70.98,40500.0,45.3089,45.3153,45.2897,45.3025,40500.0
2014-04-02 13:10:00,70.98,70.99,70.96,70.99,45600.0,45.3025,45.3089,45.2897,45.3089,45600.0
2014-04-02 13:15:00,70.99,71.0,70.97,70.99,21400.0,45.3089,45.3153,45.2961,45.3089,21400.0
2014-04-02 13:20:00,70.98,71.0,70.96,70.96,80700.0,45.3025,45.3153,45.2897,45.2897,80700.0
2014-04-02 13:25:00,70.97,70.99,70.96,70.98,17900.0,45.2961,45.3089,45.2897,45.3025,17900.0
2014-04-02 13:30:00,70.97,70.98,70.94,70.95,18700.0,45.2961,45.3025,45.277,45.2834,18700.0
2014-04-02 13:35:00,70.96,70.99,70.93,70.95,42100.0,45.2897,45.3089,45.2706,45.2834,42100.0
2014-04-02 13:40:00,70.95,70.95,70.89,70.91,55300.0,45.2834,45.2834,45.2451,45.2578,55300.0
2014-04-02 13:45:00,70.91,70.93,70.9,70.93,9000.0,45.2578,45.2706,45.2514,45.2706,9000.0
2014-04-02 13:50:00,70.91,70.92,70.88,70.89,31000.0,45.2578,45.2642,45.2387,45.2451,31000.0
2014-04-02 13:55:00,70.89,70.91,70.89,70.91,25800.0,45.2451,45.2578,45.2451,45.2578,25800.0
2014-04-02 14:00:00,70.91,70.92,70.89,70.91,21600.0,45.2578,45.2642,45.2451,45.2578,21600.0
2014-04-02 14:05:00,70.9,70.9,70.87,70.9,42400.0,45.2514,45.2514,45.2323,45.2514,42400.0
2014-04-02 14:10:00,70.9,70.91,70.86,70.88,35800.0,45.2514,45.2578,45.2259,45.2387,35800.0
2014-04-02 14:15:00,70.88,70.89,70.86,70.87,22000.0,45.2387,45.2451,45.2259,45.2323,22000.0
2014-04-02 14:20:00,70.87,70.88,70.82,70.83,15300.0,45.2323,45.2387,45.2004,45.2068,15300.0
2014-04-02 14:25:00,70.82,70.82,70.79,70.79,21000.0,45.2004,45.2004,45.1812,45.1812,21000.0
2014-04-02 14:30:00,70.78,70.81,70.74,70.81,56800.0,45.1749,45.194,45.1493,45.194,56800.0
2014-04-02 14:35:00,70.81,70.83,70.79,70.79,20200.0,45.194,45.2068,45.1812,45.1812,20200.0
2014-04-02 14:40:00,70.79,70.79,70.76,70.76,14700.0,45.1812,45.1812,45.1621,45.1621,14700.0
2014-04-02 14:45:00,70.77,70.78,70.76,70.78,16700.0,45.1685,45.1749,45.1621,45.1749,16700.0
2014-04-02 14:50:00,70.77,70.8,70.76,70.79,23100.0,45.1685,45.1876,45.1621,45.1812,23100.0
2014-04-02 14:55:00,70.79,70.83,70.78,70.83,27400.0,45.1812,45.2068,45.1749,45.2068,27400.0
2014-04-02 15:00:00,70.83,70.84,70.81,70.81,56200.0,45.2068,45.2131,45.194,45.194,56200.0
2014-04-02 15:05:00,70.82,70.89,70.82,70.88,75200.0,45.2004,45.2451,45.2004,45.2387,75200.0
2014-04-02 15:10:00,70.89,70.94,70.88,70.94,13200.0,45.2451,45.277,45.2387,45.277,13200.0
2014-04-02 15:15:00,70.94,70.95,70.92,70.93,60300.0,45.277,45.2834,45.2642,45.2706,60300.0
2014-04-02 15:20:00,70.93,70.96,70.9,70.95,20100.0,45.2706,45.2897,45.2514,45.2834,20100.0
2014-04-02 15:25:00,70.96,71.03,70.95,71.03,52700.0,45.2897,45.3344,45.2834,45.3344,52700.0
2014-04-02 15:30:00,71.03,71.05,71.0,71.04,58700.0,45.3344,45.3472,45.3153,45.3408,58700.0
2014-04-02 15:35:00,71.03,71.07,71.03,71.04,26000.0,45.3344,45.3599,45.3344,45.3408,26000.0
2014-04-02 15:40:00,71.03,71.03,71.0,71.01,23100.0,45.3344,45.3344,45.3153,45.3216,23100.0
2014-04-02 15:45:00,71.01,71.05,71.0,71.04,85700.0,45.3216,45.3472,45.3153,45.3408,85700.0
2014-04-02 15:50:00,71.03,71.03,70.98,70.99,81600.0,45.3344,45.3344,45.3025,45.3089,81600.0
2014-04-02 15:55:00,70.99,71.0,70.96,70.98,118400.0,45.3089,45.3153,45.2897,45.3025,118400.0
2014-04-03 09:30:00,70.96,71.13,70.96,71.02,57900.0,45.2897,45.3982,45.2897,45.328,57900.0
2014-04-03 09:35:00,71.02,71.02,70.71,70.78,45500.0,45.328,45.328,45.1302,45.1749,45500.0
2014-04-03 09:40:00,70.77,70.9,70.76,70.9,42500.0,45.1685,45.2514,45.1621,45.2514,42500.0
2014-04-03 09:45:00,70.89,70.89,70.7,70.71,33100.0,45.2451,45.2451,45.1238,45.1302,33100.0
2014-04-03 09:50:00,70.7,70.7,70.66,70.66,14500.0,45.1238,45.1238,45.0983,45.0983,14500.0
2014-04-03 09:55:00,70.66,70.69,70.6,70.67,17700.0,45.0983,45.1174,45.06,45.1046,17700.0
2014-04-03 10:00:00,70.67,70.72,70.64,70.68,20500.0,45.1046,45.1366,45.0855,45.111,20500.0
2014-04-03 10:05:00,70.67,70.75,70.64,70.71,19900.0,45.1046,45.1557,45.0855,45.1302,19900.0
2014-04-03 10:10:00,70.72,70.84,70.7,70.83,23200.0,45.1366,45.2131,45.1238,45.2068,23200.0
2014-04-03 10:15:00,70.82,70.96,70.79,70.96,99500.0,45.2004,45.2897,45.1812,45.2897,99500.0
2014-04-03 10:20:00,70.95,70.96,70.74,70.75,45100.0,45.2834,45.2897,45.1493,45.1557,45100.0
2014-04-03 10:25:00,70.75,70.83,70.74,70.75,67000.0,45.1557,45.2068,45.1493,45.1557,67000.0
2014-04-03 10:30:00,70.75,70.8,70.72,70.73,19800.0,45.1557,45.1876,45.1366,45.1429,19800.0
2014-04-03 10:35:00,70.72,70.77,70.71,70.71,17500.0,45.1366,45.1685,45.1302,45.1302,17500.0
2014-04-03 10:40:00,70.72,70.77,70.72,70.73,22100.0,45.1366,45.1685,45.1366,45.1429,22100.0
2014-04-03 10:45:00,70.72,70.78,70.71,70.76,56000.0,45.1366,45.1749,45.1302,45.1621,56000.0
2014-04-03 10:50:00,70.78,70.78,70.73,70.73,10900.0,45.1749,45.1749,45.1429,45.1429,10900.0
2014-04-03 10:55:00,70.72,70.79,70.72,70.79,9900.0,45.1366,45.1812,45.1366,45.1812,9900.0
2014-04-03 11:00:00,70.79,70.8,70.77,70.79,16000.0,45.1812,45.1876,45.1685,45.1812,16000.0
2014-04-03 11:05:00,70.78,70.78,70.74,70.74,19300.0,45.1749,45.1749,45.1493,45.1493,19300.0
2014-04-03 11:10:00,70.75,70.77,70.72,70.72,13200.0,45.1557,45.1685,45.1366,45.1366,13200.0
2014-04-03 11:15:00,70.73,70.74,70.71,70.73,31800.0,45.1429,45.1493,45.1302,45.1429,31800.0
2014-04-03 11:20:00,70.74,70.74,70.66,70.69,22300.0,45.1493,45.1493,45.0983,45.1174,22300.0
2014-04-03 11:25:00,70.69,70.76,70.69,70.73,10400.0,45.1174,45.1621,45.1174,45.1429,10400.0
2014-04-03 11:30:00,70.75,70.77,70.72,70.76,9600.0,45.1557,45.1685,45.1366,45.1621,9600.0
2014-04-03 11:35:00,70.76,70.78,70.76,70.78,13400.0,45.1621,45.1749,45.1621,45.1749,13400.0
2014-04-03 11:40:00,70.78,70.78,70.74,70.75,10700.0,45.1749,45.1749,45.1493,45.1557,10700.0
2014-04-03 11:45:00,70.74,70.77,70.72,70.77,9900.0,45.1493,45.1685,45.1366,45.1685,9900.0
2014-04-03 11:50:00,70.77,70.81,70.74,70.74,6800.0,45.1685,45.194,45.1493,45.1493,6800.0
2014-04-03 11:55:00,70.75,70.8,70.75,70.8,18600.0,45.1557,45.1876,45.1557,45.1876,18600.0
2014-04-03 12:00:00,70.79,70.84,70.77,70.84,11300.0,45.1812,45.2131,45.1685,45.2131,11300.0
2014-04-03 12:05:00,70.84,70.85,70.81,70.82,6900.0,45.2131,45.2195,45.194,45.2004,6900.0
2014-04-03 12:10:00,70.84,70.84,70.8,70.8,15800.0,45.2131,45.2131,45.1876,45.1876,15800.0
2014-04-03 12:15:00,70.8,70.8,70.73,70.75,12100.0,45.1876,45.1876,45.1429,45.1557,12100.0
2014-04-03 12:20:00,70.75,70.77,70.73,70.74,9500.0,45.1557,45.1685,45.1429,45.1493,9500.0
2014-04-03 12:25:00,70.74,70.75,70.72,70.75,7100.0,45.1493,45.1557,45.1366,45.1557,7100.0
2014-04-03 12:30:00,70.75,70.75,70.68,70.68,8400.0,45.1557,45.1557,45.111,45.111,8400.0
2014-04-03 12:35:00,70.67,70.73,70.65,70.68,18100.0,45.1046,45.1429,45.0919,45.111,18100.0
2014-04-03 12:40:00,70.69,70.71,70.67,70.7,11100.0,45.1174,45.1302,45.1046,45.1238,11100.0
2014-04-03 12:45:00,70.69,70.73,70.69,70.69,7800.0,45.1174,45.1429,45.1174,45.1174,7800.0
2014-04-03 12:50:00,70.69,70.72,70.69,70.72,6200.0,45.1174,45.1366,45.1174,45.1366,6200.0
2014-04-03 12:55:00,70.72,70.74,70.68,70.7,9400.0,45.1366,45.1493,45.111,45.1238,9400.0
2014-04-03 13:00:00,70.69,70.76,70.68,70.74,14000.0,45.1174,45.1621,45.111,45.1493,14000.0
2014-04-03 13:05:00,70.74,70.75,70.73,70.74,4300.0,45.1493,45.1557,45.1429,45.1493,4300.0
2014-04-03 13:10:00,70.74,70.79,70.73,70.78,20600.0,45.1493,45.1812,45.1429,45.1749,20600.0
2014-04-03 13:15:00,70.78,70.78,70.77,70.78,4600.0,45.1749,45.1749,45.1685,45.1749,4600.0
2014-04-03 13:20:00,70.79,70.82,70.79,70.82,12600.0,45.1812,45.2004,45.1812,45.2004,12600.0
2014-04-03 13:25:00,70.81,70.82,70.79,70.81,6400.0,45.194,45.2004,45.1812,45.194,6400.0
2014-04-03 13:30:00,70.81,70.82,70.78,70.79,18700.0,45.194,45.2004,45.1749,45.1812,18700.0
2014-04-03 13:35:00,70.79,70.79,70.73,70.75,11300.0,45.1812,45.1812,45.1429,45.1557,11300.0
2014-04-03 13:40:00,70.75,70.79,70.75,70.78,10900.0,45.1557,45.1812,45.1557,45.1749,10900.0
2014-04-03 13:45:00,70.77,70.77,70.74,70.74,10600.0,45.1685,45.1685,45.1493,45.1493,10600.0
2014-04-03 13:50:00,70.74,70.75,70.73,70.74,11800.0,45.1493,45.1557,45.1429,45.1493,11800.0
2014-04-03 13:55:00,70.75,70.76,70.73,70.74,23200.0,45.1557,45.1621,45.1429,45.1493,23200.0
2014-04-03 14:00:00,70.75,70.75,70.7,70.72,9000.0,45.1557,45.1557,45.1238,45.1366,9000.0
2014-04-03 14:05:00,70.71,70.73,70.69,70.73,23900.0,45.1302,45.1429,45.1174,45.1429,23900.0
2014-04-03 14:10:00,70.73,70.77,70.73,70.73,23000.0,45.1429,45.1685,45.1429,45.1429,23000.0
2014-04-03 14:15:00,70.73,70.73,70.7,70.72,6900.0,45.1429,45.1429,45.1238,45.1366,6900.0
2014-04-03 14:20:00,70.72,70.72,70.7,70.7,17000.0,45.1366,45.1366,45.1238,45.1238,17000.0
2014-04-03 14:25:00,70.71,70.72,70.66,70.66,26100.0,45.1302,45.1366,45.0983,45.0983,26100.0
2014-04-03 14:30:00,70.66,70.67,70.62,70.63,45200.0,45.0983,45.1046,45.0727,45.0791,45200.0
2014-04-03 14:35:00,70.64,70.64,70.6,70.62,26900.0,45.0855,45.0855,45.06,45.0727,26900.0
2014-04-03 14:40:00,70.61,70.65,70.6,70.65,20100.0,45.0663,45.0919,45.06,45.0919,20100.0
2014-04-03 14:45:00,70.65,70.71,70.64,70.7,29900.0,45.0919,45.1302,45.0855,45.1238,29900.0
2014-04-03 14:50:00,70.7,70.72,70.68,70.7,26700.0,45.1238,45.1366,45.111,45.1238,26700.0
2014-04-03 14:55:00,70.7,70.75,70.7,70.74,27300.0,45.1238,45.1557,45.1238,45.1493,27300.0
2014-04-03 15:00:00,70.75,70.79,70.75,70.79,21100.0,45.1557,45.1812,45.1557,45.1812,21100.0
2014-04-03 15:05:00,70.77,70.77,70.75,70.77,10900.0,45.1685,45.1685,45.1557,45.1685,10900.0
2014-04-03 15:10:00,70.78,70.79,70.76,70.79,8100.0,45.1749,45.1812,45.1621,45.1812,8100.0
2014-04-03 15:15:00,70.79,70.84,70.78,70.83,14900.0,45.1812,45.2131,45.1749,45.2068,14900.0
2014-04-03 15:20:00,70.82,70.82,70.79,70.79,13300.0,45.2004,45.2004,45.1812,45.1812,13300.0
2014-04-03 15:25:00,70.8,70.86,70.78,70.86,42100.0,45.1876,45.2259,45.1749,45.2259,42100.0
2014-04-03 15:30:00,70.86,70.86,70.81,70.82,13500.0,45.2259,45.2259,45.194,45.2004,13500.0
2014-04-03 15:35:00,70.81,70.87,70.81,70.87,18500.0,45.194,45.2323,45.194,45.2323,18500.0
2014-04-03 15:40:00,70.87,70.88,70.85,70.88,22500.0,45.2323,45.2387,45.2195,45.2387,22500.0
2014-04-03 15:45:00,70.88,70.95,70.87,70.89,74600.0,45.2387,45.2834,45.2323,45.2451,74600.0
2014-04-03 15:50:00,70.89,70.91,70.87,70.88,74400.0,45.2451,45.2578,45.2323,45.2387,74400.0
2014-04-03 15:55:00,70.89,70.98,70.81,70.83,411200.0,45.2451,45.3025,45.194,45.2068,411200.0
2014-04-04 09:30:00,71.15,71.2,71.08,71.09,67700.0,45.411,45.4429,45.3663,45.3727,67700.0
2014-04-04 09:35:00,71.07,71.09,70.77,70.99,217900.0,45.3599,45.3727,45.1685,45.3089,217900.0
2014-04-04 09:40:00,71.0,71.19,71.0,71.05,92800.0,45.3153,45.4365,45.3153,45.3472,92800.0
2014-04-04 09:45:00,71.0,71.16,71.0,71.16,31100.0,45.3153,45.4174,45.3153,45.4174,31100.0
2014-04-04 09:50:00,71.16,71.23,71.11,71.2,49300.0,45.4174,45.4621,45.3855,45.4429,49300.0
2014-04-04 09:55:00,71.18,71.25,71.16,71.22,9600.0,45.4301,45.4748,45.4174,45.4557,9600.0
2014-04-04 10:00:00,71.19,71.27,71.16,71.27,18700.0,45.4365,45.4876,45.4174,45.4876,18700.0
2014-04-04 10:05:00,71.24,71.27,71.21,71.22,19600.0,45.4684,45.4876,45.4493,45.4557,19600.0
2014-04-04 10:10:00,71.24,71.29,71.21,71.29,58200.0,45.4684,45.5004,45.4493,45.5004,58200.0
2014-04-04 10:15:00,71.29,71.29,71.24,71.27,31500.0,45.5004,45.5004,45.4684,45.4876,31500.0
2014-04-04 10:20:00,71.29,71.35,71.28,71.29,63800.0,45.5004,45.5386,45.494,45.5004,63800.0
2014-04-04 10:25:00,71.3,71.34,71.27,71.31,24800.0,45.5067,45.5323,45.4876,45.5131,24800.0
2014-04-04 10:30:00,71.31,71.4,71.3,71.37,39300.0,45.5131,45.5706,45.5067,45.5514,39300.0
2014-04-04 10:35:00,71.38,71.39,71.32,71.35,45100.0,45.5578,45.5642,45.5195,45.5386,45100.0
2014-04-04 10:40:00,71.35,71.4,71.32,71.32,23100.0,45.5386,45.5706,45.5195,45.5195,23100.0
2014-04-04 10:45:00,71.32,71.39,71.32,71.37,31500.0,45.5195,45.5642,45.5195,45.5514,31500.0
2014-04-04 10:50:00,71.37,71.47,71.37,71.45,38000.0,45.5514,45.6152,45.5514,45.6025,38000.0
2014-04-04 10:55:00,71.45,71.5,71.44,71.49,48800.0,45.6025,45.6344,45.5961,45.628,48800.0
2014-04-04 11:00:00,71.49,71.53,71.47,71.51,54100.0,45.628,45.6535,45.6152,45.6408,54100.0
2014-04-04 11:05:00,71.52,71.53,71.41,71.43,44300.0,45.6472,45.6535,45.5769,45.5897,44300.0
2014-04-04 11:10:00,71.44,71.53,71.44,71.5,27900.0,45.5961,45.6535,45.5961,45.6344,27900.0
2014-04-04 11:15:00,71.5,71.5,71.38,71.41,36100.0,45.6344,45.6344,45.5578,45.5769,36100.0
2014-04-04 11:20:00,71.39,71.46,71.38,71.38,37900.0,45.5642,45.6089,45.5578,45.5578,37900.0
2014-04-04 11:25:00,71.38,71.41,71.33,71.39,31300.0,45.5578,45.5769,45.5259,45.5642,31300.0
2014-04-04 11:30:00,71.4,71.47,71.4,71.44,43400.0,45.5706,45.6152,45.5706,45.5961,43400.0
2014-04-04 11:35:00,71.43,71.43,71.34,71.35,41600.0,45.5897,45.5897,45.5323,45.5386,41600.0
2014-04-04 11:40:00,71.35,71.35,71.3,71.35,40100.0,45.5386,45.5386,45.5067,45.5386,40100.0
2014-04-04 11:45:00,71.34,71.34,71.19,71.23,53900.0,45.5323,45.5323,45.4365,45.4621,53900.0
2014-04-04 11:50:00,71.25,71.27,71.19,71.22,14000.0,45.4748,45.4876,45.4365,45.4557,14000.0
2014-04-04 11:55:00,71.23,71.27,71.2,71.27,18600.0,45.4621,45.4876,45.4429,45.4876,18600.0
2014-04-04 12:00:00,71.26,71.27,71.13,71.13,49800.0,45.4812,45.4876,45.3982,45.3982,49800.0
2014-04-04 12:05:00,71.12,71.14,71.08,71.12,70700.0,45.3919,45.4046,45.3663,45.3919,70700.0
2014-04-04 12:10:00,71.11,71.13,71.06,71.12,35000.0,45.3855,45.3982,45.3536,45.3919,35000.0
2014-04-04 12:15:00,71.12,71.14,71.09,71.09,16200.0,45.3919,45.4046,45.3727,45.3727,16200.0
2014-04-04 12:20:00,71.07,71.13,71.05,71.1,24700.0,45.3599,45.3982,45.3472,45.3791,24700.0
2014-04-04 12:25:00,71.09,71.1,71.03,71.04,33900.0,45.3727,45.3791,45.3344,45.3408,33900.0
2014-04-04 12:30:00,71.04,71.12,71.04,71.06,19400.0,45.3408,45.3919,45.3408,45.3536,19400.0
2014-04-04 12:35:00,71.05,71.09,71.03,71.05,22500.0,45.3472,45.3727,45.3344,45.3472,22500.0
2014-04-04 12:40:00,71.06,71.06,71.01,71.03,9100.0,45.3536,45.3536,45.3216,45.3344,9100.0
2014-04-04 12:45:00,71.03,71.07,71.02,71.02,18600.0,45.3344,45.3599,45.328,45.328,18600.0
2014-04-04 12:50:00,71.02,71.08,71.0,71.05,14200.0,45.328,45.3663,45.3153,45.3472,14200.0
2014-04-04 12:55:00,71.04,71.04,70.95,71.0,22100.0,45.3408,45.3408,45.2834,45.3153,22100.0
2014-04-04 13:00:00,70.99,71.03,70.94,71.01,31400.0,45.3089,45.3344,45.277,45.3216,31400.0
2014-04-04 13:05:00,70.99,71.03,70.98,71.03,24300.0,45.3089,45.3344,45.3025,45.3344,24300.0
2014-04-04 13:10:00,71.04,71.06,71.03,71.05,17500.0,45.3408,45.3536,45.3344,45.3472,17500.0
2014-04-04 13:15:00,71.05,71.17,71.05,71.17,13900.0,45.3472,45.4238,45.3472,45.4238,13900.0
2014-04-04 13:20:00,71.16,71.17,71.05,71.06,31400.0,45.4174,45.4238,45.3472,45.3536,31400.0
2014-04-04 13:25:00,71.05,71.07,71.02,71.05,21400.0,45.3472,45.3599,45.328,45.3472,21400.0
2014-04-04 13:30:00,71.03,71.03,70.98,71.0,19900.0,45.3344,45.3344,45.3025,45.3153,19900.0
2014-04-04 13:35:00,71.0,71.08,71.0,71.06,25800.0,45.3153,45.3663,45.3153,45.3536,25800.0
2014-04-04 13:40:00,71.06,71.08,70.99,71.01,28800.0,45.3536,45.3663,45.3089,45.3216,28800.0
2014-04-04 13:45:00,71.02,71.07,71.01,71.02,17800.0,45.328,45.3599,45.3216,45.328,17800.0
2014-04-04 13:50:00,71.02,71.05,70.98,71.01,26700.0,45.328,45.3472,45.3025,45.3216,26700.0
2014-04-04 13:55:00,71.01,71.02,70.93,70.97,27300.0,45.3216,45.328,45.2706,45.2961,27300.0
2014-04-04 14:00:00,70.98,71.01,70.91,70.93,26000.0,45.3025,45.3216,45.2578,45.2706,26000.0
2014-04-04 14:05:00,70.92,70.95,70.84,70.88,23400.0,45.2642,45.2834,45.2131,45.2387,23400.0
2014-04-04 14:10:00,70.87,70.97,70.87,70.95,43500.0,45.2323,45.2961,45.2323,45.2834,43500.0
2014-04-04 14:15:00,70.94,71.11,70.94,71.04,30900.0,45.277,45.3855,45.277,45.3408,30900.0
2014-04-04 14:20:00,71.04,71.08,71.01,71.05,38700.0,45.3408,45.3663,45.3216,45.3472,38700.0
2014-04-04 14:25:00,71.05,71.06,70.98,70.98,13900.0,45.3472,45.3536,45.3025,45.3025,13900.0
2014-04-04 14:30:00,70.97,71.02,70.96,70.99,19800.0,45.2961,45.328,45.2897,45.3089,19800.0
2014-04-04 14:35:00,70.99,71.02,70.97,71.02,149200.0,45.3089,45.328,45.2961,45.328,149200.0
2014-04-04 14:40:00,71.02,71.07,71.0,71.0,81200.0,45.328,45.3599,45.3153,45.3153,81200.0
2014-04-04 14:45:00,70.99,71.04,70.98,71.03,40100.0,45.3089,45.3408,45.3025,45.3344,40100.0
2014-04-04 14:50:00,71.04,71.07,71.03,71.06,41800.0,45.3408,45.3599,45.3344,45.3536,41800.0
2014-04-04 14:55:00,71.06,71.07,71.01,71.07,35900.0,45.3536,45.3599,45.3216,45.3599,35900.0
2014-04-04 15:00:00,71.08,71.08,71.01,71.01,14700.0,45.3663,45.3663,45.3216,45.3216,14700.0
2014-04-04 15:05:00,71.01,71.03,70.98,71.02,57600.0,45.3216,45.3344,45.3025,45.328,57600.0
2014-04-04 15:10:00,71.02,71.06,71.0,71.06,33700.0,45.328,45.3536,45.3153,45.3536,33700.0
2014-04-04 15:15:00,71.06,71.08,71.01,71.08,24400.0,45.3536,45.3663,45.3216,45.3663,24400.0
2014-04-04 15:20:00,71.08,71.12,71.05,71.11,46300.0,45.3663,45.3919,45.3472,45.3855,46300.0
2014-04-04 15:25:00,71.11,71.2,71.09,71.19,36300.0,45.3855,45.4429,45.3727,45.4365,36300.0
2014-04-04 15:30:00,71.18,71.18,71.09,71.1,24000.0,45.4301,45.4301,45.3727,45.3791,24000.0
2014-04-04 15:35:00,71.1,71.15,71.1,71.1,25100.0,45.3791,45.411,45.3791,45.3791,25100.0
2014-04-04 15:40:00,71.11,71.13,71.08,71.1,19900.0,45.3855,45.3982,45.3663,45.3791,19900.0
2014-04-04 15:45:00,71.1,71.14,71.06,71.14,44000.0,45.3791,45.4046,45.3536,45.4046,44000.0
2014-04-04 15:50:00,71.13,71.14,71.08,71.1,109500.0,45.3982,45.4046,45.3663,45.3791,109500.0
2014-04-04 15:55:00,71.11,71.17,71.04,71.07,192100.0,45.3855,45.4238,45.3408,45.3599,192100.0
2014-04-07 09:30:00,71.11,71.3,71.08,71.28,67600.0,45.3855,45.5067,45.3663,45.494,67600.0
2014-04-07 09:35:00,71.26,71.3,71.22,71.23,93600.0,45.4812,45.5067,45.4557,45.4621,93600.0
2014-04-07 09:40:00,71.22,71.34,71.16,71.18,152700.0,45.4557,45.5323,45.4174,45.4301,152700.0
2014-04-07 09:45:00,71.18,71.35,71.15,71.35,78600.0,45.4301,45.5386,45.411,45.5386,78600.0
2014-04-07 09:50:00,71.35,71.52,71.31,71.52,121900.0,45.5386,45.6472,45.5131,45.6472,121900.0
2014-04-07 09:55:00,71.52,71.61,71.51,71.59,77700.0,45.6472,45.7046,45.6408,45.6918,77700.0
2014-04-07 10:00:00,71.6,71.69,71.53,71.63,88700.0,45.6982,45.7557,45.6535,45.7174,88700.0
2014-04-07 10:05:00,71.62,71.71,71.6,71.71,79300.0,45.711,45.7684,45.6982,45.7684,79300.0
2014-04-07 10:10:00,71.7,71.72,71.63,71.63,88400.0,45.762,45.7748,45.7174,45.7174,88400.0
2014-04-07 10:15:00,71.63,71.63,71.54,71.57,58600.0,45.7174,45.7174,45.6599,45.6791,58600.0
2014-04-07 10:20:00,71.56,71.59,71.52,71.56,67900.0,45.6727,45.6918,45.6472,45.6727,67900.0
2014-04-07 10:25:00,71.57,71.6,71.53,71.59,56300.0,45.6791,45.6982,45.6535,45.6918,56300.0
2014-04-07 10:30:00,71.58,71.61,71.54,71.61,40400.0,45.6854,45.7046,45.6599,45.7046,40400.0
2014-04-07 10:35:00,71.61,71.62,71.5,71.53,46800.0,45.7046,45.711,45.6344,45.6535,46800.0
2014-04-07 10:40:00,71.54,71.56,71.5,71.51,91300.0,45.6599,45.6727,45.6344,45.6408,91300.0
2014-04-07 10:45:00,71.52,71.52,71.39,71.41,59200.0,45.6472,45.6472,45.5642,45.5769,59200.0
2014-04-07 10:50:00,71.4,71.46,71.37,71.46,41700.0,45.5706,45.6089,45.5514,45.6089,41700.0
2014-04-07 10:55:00,71.46,71.47,71.42,71.45,32200.0,45.6089,45.6152,45.5833,45.6025,32200.0
2014-04-07 11:00:00,71.44,71.51,71.4,71.5,26400.0,45.5961,45.6408,45.5706,45.6344,26400.0
2014-04-07 11:05:00,71.49,71.5,71.38,71.4,41400.0,45.628,45.6344,45.5578,45.5706,41400.0
2014-04-07 11:10:00,71.4,71.44,71.39,71.4,25300.0,45.5706,45.5961,45.5642,45.5706,25300.0
2014-04-07 11:15:00,71.41,71.48,71.39,71.48,33100.0,45.5769,45.6216,45.5642,45.6216,33100.0
2014-04-07 11:20:00,71.48,71.5,71.44,71.47,34300.0,45.6216,45.6344,45.5961,45.6152,34300.0
2014-04-07 11:25:00,71.47,71.55,71.45,71.53,48100.0,45.6152,45.6663,45.6025,45.6535,48100.0
2014-04-07 11:30:00,71.54,71.67,71.54,71.61,33900.0,45.6599,45.7429,45.6599,45.7046,33900.0
2014-04-07 11:35:00,71.6,71.63,71.58,71.62,33800.0,45.6982,45.7174,45.6854,45.711,33800.0
2014-04-07 11:40:00,71.63,71.69,71.59,71.68,63000.0,45.7174,45.7557,45.6918,45.7493,63000.0
2014-04-07 11:45:00,71.67,71.75,71.65,71.7,43700.0,45.7429,45.7939,45.7301,45.762,43700.0
2014-04-07 11:50:00,71.7,71.72,71.68,71.7,35600.0,45.762,45.7748,45.7493,45.762,35600.0
2014-04-07 11:55:00,71.69,71.73,71.67,71.69,41500.0,45.7557,45.7812,45.7429,45.7557,41500.0
2014-04-07 12:00:00,71.68,71.73,71.67,71.73,23900.0,45.7493,45.7812,45.7429,45.7812,23900.0
2014-04-07 12:05:00,71.72,71.72,71.69,71.71,16800.0,45.7748,45.7748,45.7557,45.7684,16800.0
2014-04-07 12:10:00,71.7,71.71,71.66,71.66,42500.0,45.762,45.7684,45.7365,45.7365,42500.0
2014-04-07 12:15:00,71.66,71.66,71.6,71.6,44100.0,45.7365,45.7365,45.6982,45.6982,44100.0
2014-04-07 12:20:00,71.59,71.64,71.59,71.64,37700.0,45.6918,45.7237,45.6918,45.7237,37700.0
2014-04-07 12:25:00,71.64,71.68,71.64,71.65,15100.0,45.7237,45.7493,45.7237,45.7301,15100.0
2014-04-07 12:30:00,71.64,71.65,71.59,71.64,18200.0,45.7237,45.7301,45.6918,45.7237,18200.0
2014-04-07 12:35:00,71.64,71.73,71.64,71.69,30900.0,45.7237,45.7812,45.7237,45.7557,30900.0
2014-04-07 12:40:00,71.7,71.71,71.67,71.67,62300.0,45.762,45.7684,45.7429,45.7429,62300.0
2014-04-07 12:45:00,71.68,71.72,71.67,71.71,38100.0,45.7493,45.7748,45.7429,45.7684,38100.0
2014-04-07 12:50:00,71.71,71.75,71.68,71.75,17600.0,45.7684,45.7939,45.7493,45.7939,17600.0
2014-04-07 12:55:00,71.75,71.78,71.72,71.76,26400.0,45.7939,45.8131,45.7748,45.8003,26400.0
2014-04-07 13:00:00,71.76,71.78,71.73,71.76,18600.0,45.8003,45.8131,45.7812,45.8003,18600.0
2014-04-07 13:05:00,71.76,71.8,71.69,71.7,27100.0,45.8003,45.8259,45.7557,45.762,27100.0
2014-04-07 13:10:00,71.7,71.71,71.65,71.66,30900.0,45.762,45.7684,45.7301,45.7365,30900.0
2014-04-07 13:15:00,71.66,71.66,71.61,71.61,8800.0,45.7365,45.7365,45.7046,45.7046,8800.0
2014-04-07 13:20:00,71.62,71.68,71.61,71.63,22300.0,45.711,45.7493,45.7046,45.7174,22300.0
2014-04-07 13:25:00,71.63,71.65,71.57,71.6,30700.0,45.7174,45.7301,45.6791,45.6982,30700.0
2014-04-07 13:30:00,71.59,71.64,71.58,71.58,33100.0,45.6918,45.7237,45.6854,45.6854,33100.0
2014-04-07 13:35:00,71.58,71.58,71.51,71.51,25300.0,45.6854,45.6854,45.6408,45.6408,25300.0
2014-04-07 13:40:00,71.5,71.53,71.48,71.5,28500.0,45.6344,45.6535,45.6216,45.6344,28500.0
2014-04-07 13:45:00,71.49,71.53,71.46,71.49,24100.0,45.628,45.6535,45.6089,45.628,24100.0
2014-04-07 13:50:00,71.49,71.49,71.44,71.45,21000.0,45.628,45.628,45.5961,45.6025,21000.0
2014-04-07 13:55:00,71.44,71.45,71.39,71.4,26800.0,45.5961,45.6025,45.5642,45.5706,26800.0
2014-04-07 14:00:00,71.39,71.41,71.36,71.4,17300.0,45.5642,45.5769,45.545,45.5706,17300.0
2014-04-07 14:05:00,71.4,71.41,71.36,71.39,22700.0,45.5706,45.5769,45.545,45.5642,22700.0
2014-04-07 14:10:00,71.4,71.4,71.36,71.36,29900.0,45.5706,45.5706,45.545,45.545,29900.0
2014-04-07 14:15:00,71.35,71.4,71.34,71.38,20000.0,45.5386,45.5706,45.5323,45.5578,20000.0
2014-04-07 14:20:00,71.38,71.39,71.33,71.35,24700.0,45.5578,45.5642,45.5259,45.5386,24700.0
2014-04-07 14:25:00,71.35,71.38,71.33,71.36,28600.0,45.5386,45.5578,45.5259,45.545,28600.0
2014-04-07 14:30:00,71.36,71.37,71.33,71.37,34400.0,45.545,45.5514,45.5259,45.5514,34400.0
2014-04-07 14:35:00,71.37,71.38,71.34,71.37,33300.0,45.5514,45.5578,45.5323,45.5514,33300.0
2014-04-07 14:40:00,71.37,71.42,71.36,71.4,41400.0,45.5514,45.5833,45.545,45.5706,41400.0
2014-04-07 14:45:00,71.41,71.44,71.37,71.42,22100.0,45.5769,45.5961,45.5514,45.5833,22100.0
2014-04-07 14:50:00,71.43,71.45,71.39,71.45,34400.0,45.5897,45.6025,45.5642,45.6025,34400.0
2014-04-07 14:55:00,71.45,71.49,71.43,71.43,32200.0,45.6025,45.628,45.5897,45.5897,32200.0
2014-04-07 15:00:00,71.43,71.47,71.39,71.42,66900.0,45.5897,45.6152,45.5642,45.5833,66900.0
2014-04-07 15:05:00,71.42,71.47,71.41,71.44,39000.0,45.5833,45.6152,45.5769,45.5961,39000.0
2014-04-07 15:10:00,71.44,71.49,71.41,71.48,28400.0,45.5961,45.628,45.5769,45.6216,28400.0
2014-04-07 15:15:00,71.48,71.49,71.45,71.45,32300.0,45.6216,45.628,45.6025,45.6025,32300.0
2014-04-07 15:20:00,71.44,71.47,71.41,71.43,61300.0,45.5961,45.6152,45.5769,45.5897,61300.0
2014-04-07 15:25:00,71.43,71.51,71.43,71.5,30500.0,45.5897,45.6408,45.5897,45.6344,30500.0
2014-04-07 15:30:00,71.49,71.49,71.45,71.48,42200.0,45.628,45.628,45.6025,45.6216,42200.0
2014-04-07 15:35:00,71.47,71.53,71.45,71.46,51900.0,45.6152,45.6535,45.6025,45.6089,51900.0
2014-04-07 15:40:00,71.45,71.45,71.4,71.42,40900.0,45.6025,45.6025,45.5706,45.5833,40900.0
2014-04-07 15:45:00,71.42,71.48,71.4,71.41,65700.0,45.5833,45.6216,45.5706,45.5769,65700.0
2014-04-07 15:50:00,71.41,71.42,71.28,71.29,89700.0,45.5769,45.5833,45.494,45.5004,89700.0
2014-04-07 15:55:00,71.28,71.34,71.28,71.31,108400.0,45.494,45.5323,45.494,45.5131,108400.0
2014-04-08 09:30:00,71.38,71.43,71.19,71.34,58700.0,45.5578,45.5897,45.4365,45.5323,58700.0
2014-04-08 09:35:00,71.32,71.42,71.32,71.39,53000.0,45.5195,45.5833,45.5195,45.5642,53000.0
2014-04-08 09:40:00,71.39,71.52,71.39,71.45,101700.0,45.5642,45.6472,45.5642,45.6025,101700.0
2014-04-08 09:45:00,71.44,71.48,71.38,71.38,50400.0,45.5961,45.6216,45.5578,45.5578,50400.0
2014-04-08 09:50:00,71.39,71.51,71.37,71.46,83300.0,45.5642,45.6408,45.5514,45.6089,83300.0
2014-04-08 09:55:00,71.46,71.5,71.44,71.44,55800.0,45.6089,45.6344,45.5961,45.5961,55800.0
2014-04-08 10:00:00,71.44,71.48,71.41,71.41,90300.0,45.5961,45.6216,45.5769,45.5769,90300.0
2014-04-08 10:05:00,71.41,71.47,71.34,71.46,65500.0,45.5769,45.6152,45.5323,45.6089,65500.0
2014-04-08 10:10:00,71.46,71.48,71.4,71.41,45500.0,45.6089,45.6216,45.5706,45.5769,45500.0
2014-04-08 10:15:00,71.41,71.43,71.28,71.28,60200.0,45.5769,45.5897,45.494,45.494,60200.0
2014-04-08 10:20:00,71.28,71.31,71.11,71.11,55700.0,45.494,45.5131,45.3855,45.3855,55700.0
2014-04-08 10:25:00,71.11,71.22,71.11,71.16,55700.0,45.3855,45.4557,45.3855,45.4174,55700.0
2014-04-08 10:30:00,71.17,71.25,71.16,71.17,39800.0,45.4238,45.4748,45.4174,45.4238,39800.0
2014-04-08 10:35:00,71.17,71.21,71.13,71.19,45500.0,45.4238,45.4493,45.3982,45.4365,45500.0
2014-04-08 10:40:00,71.18,71.32,71.14,71.3,29800.0,45.4301,45.5195,45.4046,45.5067,29800.0
2014-04-08 10:45:00,71.31,71.32,71.23,71.23,19000.0,45.5131,45.5195,45.4621,45.4621,19000.0
2014-04-08 10:50:00,71.24,71.35,71.24,71.28,45400.0,45.4684,45.5386,45.4684,45.494,45400.0
2014-04-08 10:55:00,71.27,71.38,71.27,71.34,26700.0,45.4876,45.5578,45.4876,45.5323,26700.0
2014-04-08 11:00:00,71.34,71.47,71.33,71.47,23200.0,45.5323,45.6152,45.5259,45.6152,23200.0
2014-04-08 11:05:00,71.48,71.49,71.45,71.46,49900.0,45.6216,45.628,45.6025,45.6089,49900.0
2014-04-08 11:10:00,71.46,71.46,71.38,71.43,27700.0,45.6089,45.6089,45.5578,45.5897,27700.0
2014-04-08 11:15:00,71.43,71.54,71.42,71.53,27000.0,45.5897,45.6599,45.5833,45.6535,27000.0
2014-04-08 11:20:00,71.52,71.55,71.5,71.53,10100.0,45.6472,45.6663,45.6344,45.6535,10100.0
2014-04-08 11:25:00,71.54,71.54,71.49,71.54,22200.0,45.6599,45.6599,45.628,45.6599,22200.0
2014-04-08 11:30:00,71.54,71.57,71.51,71.51,31200.0,45.6599,45.6791,45.6408,45.6408,31200.0
2014-04-08 11:35:00,71.52,71.58,71.5,71.57,13600.0,45.6472,45.6854,45.6344,45.6791,13600.0
2014-04-08 11:40:00,71.57,71.57,71.5,71.56,14200.0,45.6791,45.6791,45.6344,45.6727,14200.0
2014-04-08 11:45:00,71.55,71.56,71.51,71.54,25600.0,45.6663,45.6727,45.6408,45.6599,25600.0
2014-04-08 11:50:00,71.54,71.58,71.53,71.57,28500.0,45.6599,45.6854,45.6535,45.6791,28500.0
2014-04-08 11:55:00,71.58,71.66,71.58,71.65,24600.0,45.6854,45.7365,45.6854,45.7301,24600.0
2014-04-08 12:00:00,71.65,71.65,71.57,71.64,19500.0,45.7301,45.7301,45.6791,45.7237,19500.0
2014-04-08 12:05:00,71.65,71.66,71.6,71.61,20800.0,45.7301,45.7365,45.6982,45.7046,20800.0
2014-04-08 12:10:00,71.61,71.61,71.55,71.59,21400.0,45.7046,45.7046,45.6663,45.6918,21400.0
2014-04-08 12:15:00,71.6,71.6,71.53,71.53,13600.0,45.6982,45.6982,45.6535,45.6535,13600.0
2014-04-08 12:20:00,71.55,71.57,71.52,71.56,42800.0,45.6663,45.6791,45.6472,45.6727,42800.0
2014-04-08 12:25:00,71.57,71.61,71.55,71.6,15600.0,45.6791,45.7046,45.6663,45.6982,15600.0
2014-04-08 12:30:00,71.62,71.62,71.56,71.59,19400.0,45.711,45.711,45.6727,45.6918,19400.0
2014-04-08 12:35:00,71.58,71.6,71.56,71.58,15700.0,45.6854,45.6982,45.6727,45.6854,15700.0
2014-04-08 12:40:00,71.58,71.59,71.54,71.56,18700.0,45.6854,45.6918,45.6599,45.6727,18700.0
2014-04-08 12:45:00,71.55,71.59,71.53,71.54,34800.0,45.6663,45.6918,45.6535,45.6599,34800.0
2014-04-08 12:50:00,71.53,71.56,71.53,71.55,8700.0,45.6535,45.6727,45.6535,45.6663,8700.0
2014-04-08 12:55:00,71.56,71.59,71.56,71.56,14200.0,45.6727,45.6918,45.6727,45.6727,14200.0
2014-04-08 13:00:00,71.57,71.6,71.54,71.57,14900.0,45.6791,45.6982,45.6599,45.6791,14900.0
2014-04-08 13:05:00,71.56,71.57,71.53,71.54,13100.0,45.6727,45.6791,45.6535,45.6599,13100.0
2014-04-08 13:10:00,71.54,71.55,71.49,71.53,14000.0,45.6599,45.6663,45.628,45.6535,14000.0
2014-04-08 13:15:00,71.52,71.56,71.5,71.5,16300.0,45.6472,45.6727,45.6344,45.6344,16300.0
2014-04-08 13:20:00,71.5,71.57,71.49,71.57,15600.0,45.6344,45.6791,45.628,45.6791,15600.0
2014-04-08 13:25:00,71.58,71.61,71.57,71.59,14900.0,45.6854,45.7046,45.6791,45.6918,14900.0
2014-04-08 13:30:00,71.6,71.63,71.58,71.59,24800.0,45.6982,45.7174,45.6854,45.6918,24800.0
2014-04-08 13:35:00,71.6,71.62,71.59,71.61,16900.0,45.6982,45.711,45.6918,45.7046,16900.0
2014-04-08 13:40:00,71.61,71.65,71.6,71.62,18700.0,45.7046,45.7301,45.6982,45.711,18700.0
2014-04-08 13:45:00,71.63,71.63,71.57,71.63,36900.0,45.7174,45.7174,45.6791,45.7174,36900.0
2014-04-08 13:50:00,71.62,71.69,71.61,71.68,15900.0,45.711,45.7557,45.7046,45.7493,15900.0
2014-04-08 13:55:00,71.68,71.75,71.68,71.74,20900.0,45.7493,45.7939,45.7493,45.7876,20900.0
2014-04-08 14:00:00,71.75,71.75,71.69,71.7,19100.0,45.7939,45.7939,45.7557,45.762,19100.0
2014-04-08 14:05:00,71.7,71.7,71.62,71.63,38300.0,45.762,45.762,45.711,45.7174,38300.0
2014-04-08 14:10:00,71.63,71.67,71.61,71.66,37100.0,45.7174,45.7429,45.7046,45.7365,37100.0
2014-04-08 14:15:00,71.65,71.68,71.63,71.66,27600.0,45.7301,45.7493,45.7174,45.7365,27600.0
2014-04-08 14:20:00,71.66,71.67,71.62,71.64,17400.0,45.7365,45.7429,45.711,45.7237,17400.0
2014-04-08 14:25:00,71.65,71.67,71.61,71.63,31300.0,45.7301,45.7429,45.7046,45.7174,31300.0
2014-04-08 14:30:00,71.63,71.64,71.6,71.63,52600.0,45.7174,45.7237,45.6982,45.7174,52600.0
2014-04-08 14:35:00,71.63,71.64,71.6,71.61,17700.0,45.7174,45.7237,45.6982,45.7046,17700.0
2014-04-08 14:40:00,71.61,71.64,71.58,71.58,29000.0,45.7046,45.7237,45.6854,45.6854,29000.0
2014-04-08 14:45:00,71.58,71.65,71.58,71.64,20100.0,45.6854,45.7301,45.6854,45.7237,20100.0
2014-04-08 14:50:00,71.64,71.67,71.62,71.64,19000.0,45.7237,45.7429,45.711,45.7237,19000.0
2014-04-08 14:55:00,71.63,71.67,71.63,71.67,32300.0,45.7174,45.7429,45.7174,45.7429,32300.0
2014-04-08 15:00:00,71.67,71.67,71.63,71.64,24400.0,45.7429,45.7429,45.7174,45.7237,24400.0
2014-04-08 15:05:00,71.65,71.69,71.65,71.65,19100.0,45.7301,45.7557,45.7301,45.7301,19100.0
2014-04-08 15:10:00,71.66,71.69,71.64,71.69,15000.0,45.7365,45.7557,45.7237,45.7557,15000.0
2014-04-08 15:15:00,71.7,71.76,71.68,71.74,58300.0,45.762,45.8003,45.7493,45.7876,58300.0
2014-04-08 15:20:00,71.73,71.77,71.73,71.74,77300.0,45.7812,45.8067,45.7812,45.7876,77300.0
2014-04-08 15:25:00,71.75,71.77,71.75,71.75,21000.0,45.7939,45.8067,45.7939,45.7939,21000.0
2014-04-08 15:30:00,71.75,71.76,71.72,71.75,32200.0,45.7939,45.8003,45.7748,45.7939,32200.0
2014-04-08 15:35:00,71.76,71.78,71.74,71.77,31700.0,45.8003,45.8131,45.7876,45.8067,31700.0
2014-04-08 15:40:00,71.77,71.77,71.71,71.71,37100.0,45.8067,45.8067,45.7684,45.7684,37100.0
2014-04-08 15:45:00,71.71,71.76,71.69,71.75,75300.0,45.7684,45.8003,45.7557,45.7939,75300.0
2014-04-08 15:50:00,71.75,71.78,71.73,71.77,88000.0,45.7939,45.8131,45.7812,45.8067,88000.0
2014-04-08 15:55:00,71.76,71.8,71.75,71.75,99200.0,45.8003,45.8259,45.7939,45.7939,99200.0
2014-04-09 09:30:00,72.0,72.0,71.55,71.59,83200.0,45.9535,45.9535,45.6663,45.6918,83200.0
2014-04-09 09:35:00,71.59,71.8,71.46,71.8,139300.0,45.6918,45.8259,45.6089,45.8259,139300.0
2014-04-09 09:40:00,71.79,71.81,71.55,71.56,111500.0,45.8195,45.8322,45.6663,45.6727,111500.0
2014-04-09 09:45:00,71.55,71.65,71.51,71.52,143000.0,45.6663,45.7301,45.6408,45.6472,143000.0
2014-04-09 09:50:00,71.51,71.62,71.46,71.56,169600.0,45.6408,45.711,45.6089,45.6727,169600.0
2014-04-09 09:55:00,71.56,71.61,71.48,71.51,75000.0,45.6727,45.7046,45.6216,45.6408,75000.0
2014-04-09 10:00:00,71.46,71.58,71.45,71.54,78600.0,45.6089,45.6854,45.6025,45.6599,78600.0
2014-04-09 10:05:00,71.53,71.61,71.5,71.6,96300.0,45.6535,45.7046,45.6344,45.6982,96300.0
2014-04-09 10:10:00,71.6,71.63,71.54,71.56,118500.0,45.6982,45.7174,45.6599,45.6727,118500.0
2014-04-09 10:15:00,71.57,71.62,71.5,71.61,111300.0,45.6791,45.711,45.6344,45.7046,111300.0
2014-04-09 10:20:00,71.61,71.68,71.6,71.65,112200.0,45.7046,45.7493,45.6982,45.7301,112200.0
2014-04-09 10:25:00,71.65,71.73,71.65,71.69,127200.0,45.7301,45.7812,45.7301,45.7557,127200.0
2014-04-09 10:30:00,71.68,71.81,71.68,71.76,161900.0,45.7493,45.8322,45.7493,45.8003,161900.0
2014-04-09 10:35:00,71.75,71.77,71.69,71.7,31800.0,45.7939,45.8067,45.7557,45.762,31800.0
2014-04-09 10:40:00,71.7,71.73,71.67,71.68,18500.0,45.762,45.7812,45.7429,45.7493,18500.0
2014-04-09 10:45:00,71.67,71.69,71.5,71.5,50600.0,45.7429,45.7557,45.6344,45.6344,50600.0
2014-04-09 10:50:00,71.5,71.56,71.49,71.49,35100.0,45.6344,45.6727,45.628,45.628,35100.0
2014-04-09 10:55:00,71.49,71.51,71.42,71.42,13500.0,45.628,45.6408,45.5833,45.5833,13500.0
2014-04-09 11:00:00,71.42,71.45,71.38,71.39,15600.0,45.5833,45.6025,45.5578,45.5642,15600.0
2014-04-09 11:05:00,71.4,71.46,71.4,71.44,25900.0,45.5706,45.6089,45.5706,45.5961,25900.0
2014-04-09 11:10:00,71.45,71.48,71.43,71.43,95300.0,45.6025,45.6216,45.5897,45.5897,95300.0
2014-04-09 11:15:00,71.42,71.45,71.4,71.44,40300.0,45.5833,45.6025,45.5706,45.5961,40300.0
2014-04-09 11:20:00,71.45,71.45,71.39,71.39,19300.0,45.6025,45.6025,45.5642,45.5642,19300.0
2014-04-09 11:25:00,71.38,71.4,71.33,71.33,20900.0,45.5578,45.5706,45.5259,45.5259,20900.0
2014-04-09 11:30:00,71.32,71.36,71.31,71.34,28700.0,45.5195,45.545,45.5131,45.5323,28700.0
2014-04-09 11:35:00,71.33,71.38,71.32,71.38,30400.0,45.5259,45.5578,45.5195,45.5578,30400.0
2014-04-09 11:40:00,71.37,71.39,71.34,71.39,26100.0,45.5514,45.5642,45.5323,45.5642,26100.0
2014-04-09 11:45:00,71.39,71.51,71.39,71.43,23600.0,45.5642,45.6408,45.5642,45.5897,23600.0
2014-04-09 11:50:00,71.44,71.49,71.43,71.44,34700.0,45.5961,45.628,45.5897,45.5961,34700.0
2014-04-09 11:55:00,71.44,71.47,71.43,71.44,13000.0,45.5961,45.6152,45.5897,45.5961,13000.0
2014-04-09 12:00:00,71.43,71.44,71.4,71.41,9300.0,45.5897,45.5961,45.5706,45.5769,9300.0
2014-04-09 12:05:00,71.41,71.41,71.36,71.39,5500.0,45.5769,45.5769,45.545,45.5642,5500.0
2014-04-09 12:10:00,71.39,71.41,71.36,71.38,33600.0,45.5642,45.5769,45.545,45.5578,33600.0
2014-04-09 12:15:00,71.38,71.38,71.33,71.37,29000.0,45.5578,45.5578,45.5259,45.5514,29000.0
2014-04-09 12:20:00,71.36,71.37,71.34,71.36,13800.0,45.545,45.5514,45.5323,45.545,13800.0
2014-04-09 12:25:00,71.36,71.39,71.34,71.38,69600.0,45.545,45.5642,45.5323,45.5578,69600.0
2014-04-09 12:30:00,71.37,71.39,71.31,71.31,17100.0,45.5514,45.5642,45.5131,45.5131,17100.0
2014-04-09 12:35:00,71.32,71.33,71.25,71.25,20400.0,45.5195,45.5259,45.4748,45.4748,20400.0
2014-04-09 12:40:00,71.24,71.29,71.24,71.28,24600.0,45.4684,45.5004,45.4684,45.494,24600.0
2014-04-09 12:45:00,71.29,71.36,71.29,71.36,28800.0,45.5004,45.545,45.5004,45.545,28800.0
2014-04-09 12:50:00,71.36,71.37,71.33,71.35,37700.0,45.545,45.5514,45.5259,45.5386,37700.0
2014-04-09 12:55:00,71.35,71.35,71.28,71.3,54200.0,45.5386,45.5386,45.494,45.5067,54200.0
2014-04-09 13:00:00,71.3,71.34,71.28,71.32,68500.0,45.5067,45.5323,45.494,45.5195,68500.0
2014-04-09 13:05:00,71.32,71.35,71.31,71.31,91900.0,45.5195,45.5386,45.5131,45.5131,91900.0
2014-04-09 13:10:00,71.31,71.31,71.27,71.27,7900.0,45.5131,45.5131,45.4876,45.4876,7900.0
2014-04-09 13:15:00,71.28,71.28,71.24,71.24,9800.0,45.494,45.494,45.4684,45.4684,9800.0
2014-04-09 13:20:00,71.25,71.26,71.21,71.22,21000.0,45.4748,45.4812,45.4493,45.4557,21000.0
2014-04-09 13:25:00,71.22,71.25,71.22,71.24,33900.0,45.4557,45.4748,45.4557,45.4684,33900.0
2014-04-09 13:30:00,71.25,71.25,71.22,71.23,24400.0,45.4748,45.4748,45.4557,45.4621,24400.0
2014-04-09 13:35:00,71.22,71.24,71.21,71.24,17400.0,45.4557,45.4684,45.4493,45.4684,17400.0
2014-04-09 13:40:00,71.23,71.27,71.23,71.27,22700.0,45.4621,45.4876,45.4621,45.4876,22700.0
2014-04-09 13:45:00,71.27,71.27,71.24,71.24,13500.0,45.4876,45.4876,45.4684,45.4684,13500.0
2014-04-09 13:50:00,71.24,71.26,71.23,71.25,36700.0,45.4684,45.4812,45.4621,45.4748,36700.0
2014-04-09 13:55:00,71.24,71.25,71.2,71.23,35000.0,45.4684,45.4748,45.4429,45.4621,35000.0
2014-04-09 14:00:00,71.23,71.69,71.23,71.69,213200.0,45.4621,45.7557,45.4621,45.7557,213200.0
2014-04-09 14:05:00,71.69,71.76,71.57,71.63,130700.0,45.7557,45.8003,45.6791,45.7174,130700.0
2014-04-09 14:10:00,71.63,71.73,71.62,71.67,83300.0,45.7174,45.7812,45.711,45.7429,83300.0
2014-04-09 14:15:00,71.67,71.76,71.67,71.75,65400.0,45.7429,45.8003,45.7429,45.7939,65400.0
2014-04-09 14:20:00,71.76,71.83,71.76,71.81,66600.0,45.8003,45.845,45.8003,45.8322,66600.0
2014-04-09 14:25:00,71.81,71.83,71.74,71.75,65200.0,45.8322,45.845,45.7876,45.7939,65200.0
2014-04-09 14:30:00,71.75,71.78,71.68,71.68,21200.0,45.7939,45.8131,45.7493,45.7493,21200.0
2014-04-09 14:35:00,71.69,71.73,71.69,71.71,38500.0,45.7557,45.7812,45.7557,45.7684,38500.0
2014-04-09 14:40:00,71.7,71.7,71.62,71.63,31600.0,45.762,45.762,45.711,45.7174,31600.0
2014-04-09 14:45:00,71.63,71.67,71.62,71.63,41400.0,45.7174,45.7429,45.711,45.7174,41400.0
2014-04-09 14:50:00,71.63,71.64,71.61,71.62,46800.0,45.7174,45.7237,45.7046,45.711,46800.0
2014-04-09 14:55:00,71.61,71.62,71.5,71.53,76400.0,45.7046,45.711,45.6344,45.6535,76400.0
2014-04-09 15:00:00,71.53,71.53,71.48,71.49,18100.0,45.6535,45.6535,45.6216,45.628,18100.0
2014-04-09 15:05:00,71.49,71.55,71.48,71.53,41900.0,45.628,45.6663,45.6216,45.6535,41900.0
2014-04-09 15:10:00,71.53,71.56,71.53,71.53,10100.0,45.6535,45.6727,45.6535,45.6535,10100.0
2014-04-09 15:15:00,71.54,71.56,71.46,71.48,60200.0,45.6599,45.6727,45.6089,45.6216,60200.0
2014-04-09 15:20:00,71.47,71.52,71.46,71.46,36700.0,45.6152,45.6472,45.6089,45.6089,36700.0
2014-04-09 15:25:00,71.46,71.49,71.44,71.47,28400.0,45.6089,45.628,45.5961,45.6152,28400.0
2014-04-09 15:30:00,71.47,71.49,71.45,71.49,22600.0,45.6152,45.628,45.6025,45.628,22600.0
2014-04-09 15:35:00,71.49,71.53,71.47,71.52,42400.0,45.628,45.6535,45.6152,45.6472,42400.0
2014-04-09 15:40:00,71.52,71.57,71.52,71.56,33400.0,45.6472,45.6791,45.6472,45.6727,33400.0
2014-04-09 15:45:00,71.56,71.58,71.55,71.58,31600.0,45.6727,45.6854,45.6663,45.6854,31600.0
2014-04-09 15:50:00,71.58,71.6,71.55,71.56,45900.0,45.6854,45.6982,45.6663,45.6727,45900.0
2014-04-09 15:55:00,71.57,71.61,71.57,71.59,66000.0,45.6791,45.7046,45.6791,45.6918,66000.0
2014-04-10 09:30:00,71.69,71.7,71.53,71.57,38500.0,45.7557,45.762,45.6535,45.6791,38500.0
2014-04-10 09:35:00,71.55,71.85,71.55,71.85,92800.0,45.6663,45.8578,45.6663,45.8578,92800.0
2014-04-10 09:40:00,71.85,71.92,71.8,71.8,80000.0,45.8578,45.9024,45.8259,45.8259,80000.0
2014-04-10 09:45:00,71.79,71.91,71.78,71.87,56600.0,45.8195,45.8961,45.8131,45.8705,56600.0
2014-04-10 09:50:00,71.87,71.98,71.87,71.97,110300.0,45.8705,45.9407,45.8705,45.9344,110300.0
2014-04-10 09:55:00,71.98,71.98,71.84,71.84,54000.0,45.9407,45.9407,45.8514,45.8514,54000.0
2014-04-10 10:00:00,71.84,71.87,71.74,71.86,46600.0,45.8514,45.8705,45.7876,45.8642,46600.0
2014-04-10 10:05:00,71.85,71.91,71.85,71.91,35700.0,45.8578,45.8961,45.8578,45.8961,35700.0
2014-04-10 10:10:00,71.9,71.92,71.78,71.78,32300.0,45.8897,45.9024,45.8131,45.8131,32300.0
2014-04-10 10:15:00,71.78,71.8,71.72,71.74,58600.0,45.8131,45.8259,45.7748,45.7876,58600.0
2014-04-10 10:20:00,71.74,71.91,71.74,71.89,30500.0,45.7876,45.8961,45.7876,45.8833,30500.0
2014-04-10 10:25:00,71.9,71.91,71.83,71.9,78000.0,45.8897,45.8961,45.845,45.8897,78000.0
2014-04-10 10:30:00,71.9,71.94,71.87,71.93,56100.0,45.8897,45.9152,45.8705,45.9088,56100.0
2014-04-10 10:35:00,71.93,71.93,71.89,71.9,37100.0,45.9088,45.9088,45.8833,45.8897,37100.0
2014-04-10 10:40:00,71.9,71.9,71.81,71.81,32600.0,45.8897,45.8897,45.8322,45.8322,32600.0
2014-04-10 10:45:00,71.81,71.82,71.73,71.73,25100.0,45.8322,45.8386,45.7812,45.7812,25100.0
2014-04-10 10:50:00,71.74,71.74,71.67,71.68,19200.0,45.7876,45.7876,45.7429,45.7493,19200.0
2014-04-10 10:55:00,71.68,71.68,71.56,71.56,28400.0,45.7493,45.7493,45.6727,45.6727,28400.0
2014-04-10 11:00:00,71.54,71.58,71.53,71.55,52900.0,45.6599,45.6854,45.6535,45.6663,52900.0
2014-04-10 11:05:00,71.55,71.55,71.45,71.54,28000.0,45.6663,45.6663,45.6025,45.6599,28000.0
2014-04-10 11:10:00,71.55,71.57,71.49,71.57,11800.0,45.6663,45.6791,45.628,45.6791,11800.0
2014-04-10 11:15:00,71.57,71.58,71.46,71.49,12700.0,45.6791,45.6854,45.6089,45.628,12700.0
2014-04-10 11:20:00,71.48,71.51,71.45,71.45,19400.0,45.6216,45.6408,45.6025,45.6025,19400.0
2014-04-10 11:25:00,71.45,71.45,71.31,71.34,51400.0,45.6025,45.6025,45.5131,45.5323,51400.0
2014-04-10 11:30:00,71.32,71.4,71.32,71.38,70700.0,45.5195,45.5706,45.5195,45.5578,70700.0
2014-04-10 11:35:00,71.39,71.44,71.39,71.44,19200.0,45.5642,45.5961,45.5642,45.5961,19200.0
2014-04-10 11:40:00,71.44,71.58,71.42,71.57,51600.0,45.5961,45.6854,45.5833,45.6791,51600.0
2014-04-10 11:45:00,71.57,71.63,71.54,71.61,131500.0,45.6791,45.7174,45.6599,45.7046,131500.0
2014-04-10 11:50:00,71.61,71.61,71.56,71.59,66600.0,45.7046,45.7046,45.6727,45.6918,66600.0
2014-04-10 11:55:00,71.6,71.6,71.55,71.56,28400.0,45.6982,45.6982,45.6663,45.6727,28400.0
2014-04-10 12:00:00,71.56,71.6,71.39,71.45,47200.0,45.6727,45.6982,45.5642,45.6025,47200.0
2014-04-10 12:05:00,71.44,71.46,71.41,71.42,18500.0,45.5961,45.6089,45.5769,45.5833,18500.0
2014-04-10 12:10:00,71.42,71.45,71.38,71.4,34200.0,45.5833,45.6025,45.5578,45.5706,34200.0
2014-04-10 12:15:00,71.4,71.47,71.4,71.4,18000.0,45.5706,45.6152,45.5706,45.5706,18000.0
2014-04-10 12:20:00,71.41,71.43,71.34,71.36,39000.0,45.5769,45.5897,45.5323,45.545,39000.0
2014-04-10 12:25:00,71.35,71.41,71.35,71.39,26700.0,45.5386,45.5769,45.5386,45.5642,26700.0
2014-04-10 12:30:00,71.38,71.44,71.38,71.43,40000.0,45.5578,45.5961,45.5578,45.5897,40000.0
2014-04-10 12:35:00,71.42,71.43,71.36,71.36,20400.0,45.5833,45.5897,45.545,45.545,20400.0
2014-04-10 12:40:00,71.36,71.39,71.28,71.32,52600.0,45.545,45.5642,45.494,45.5195,52600.0
2014-04-10 12:45:00,71.3,71.3,71.24,71.26,18600.0,45.5067,45.5067,45.4684,45.4812,18600.0
2014-04-10 12:50:00,71.25,71.25,71.22,71.25,19500.0,45.4748,45.4748,45.4557,45.4748,19500.0
2014-04-10 12:55:00,71.25,71.25,71.12,71.14,24300.0,45.4748,45.4748,45.3919,45.4046,24300.0
2014-04-10 13:00:00,71.15,71.26,71.15,71.26,17300.0,45.411,45.4812,45.411,45.4812,17300.0
2014-04-10 13:05:00,71.26,71.36,71.24,71.35,26500.0,45.4812,45.545,45.4684,45.5386,26500.0
2014-04-10 13:10:00,71.36,71.36,71.25,71.26,12800.0,45.545,45.545,45.4748,45.4812,12800.0
2014-04-10 13:15:00,71.26,71.28,71.16,71.17,17000.0,45.4812,45.494,45.4174,45.4238,17000.0
2014-04-10 13:20:00,71.16,71.16,71.1,71.16,33400.0,45.4174,45.4174,45.3791,45.4174,33400.0
2014-04-10 13:25:00,71.15,71.22,71.14,71.22,31700.0,45.411,45.4557,45.4046,45.4557,31700.0
2014-04-10 13:30:00,71.22,71.22,71.2,71.21,13800.0,45.4557,45.4557,45.4429,45.4493,13800.0
2014-04-10 13:35:00,71.22,71.22,71.17,71.17,8700.0,45.4557,45.4557,45.4238,45.4238,8700.0
2014-04-10 13:40:00,71.15,71.15,71.09,71.11,16000.0,45.411,45.411,45.3727,45.3855,16000.0
2014-04-10 13:45:00,71.12,71.17,71.11,71.17,21700.0,45.3919,45.4238,45.3855,45.4238,21700.0
2014-04-10 13:50:00,71.16,71.17,71.09,71.17,16300.0,45.4174,45.4238,45.3727,45.4238,16300.0
2014-04-10 13:55:00,71.17,71.2,71.17,71.2,21500.0,45.4238,45.4429,45.4238,45.4429,21500.0
2014-04-10 14:00:00,71.2,71.21,71.18,71.2,9800.0,45.4429,45.4493,45.4301,45.4429,9800.0
2014-04-10 14:05:00,71.2,71.27,71.2,71.24,21100.0,45.4429,45.4876,45.4429,45.4684,21100.0
2014-04-10 14:10:00,71.24,71.28,71.23,71.27,15000.0,45.4684,45.494,45.4621,45.4876,15000.0
2014-04-10 14:15:00,71.27,71.28,71.2,71.23,11600.0,45.4876,45.494,45.4429,45.4621,11600.0
2014-04-10 14:20:00,71.23,71.23,71.17,71.18,19100.0,45.4621,45.4621,45.4238,45.4301,19100.0
2014-04-10 14:25:00,71.17,71.18,71.09,71.1,12600.0,45.4238,45.4301,45.3727,45.3791,12600.0
2014-04-10 14:30:00,71.09,71.1,71.05,71.07,14400.0,45.3727,45.3791,45.3472,45.3599,14400.0
2014-04-10 14:35:00,71.06,71.06,71.0,71.04,18700.0,45.3536,45.3536,45.3153,45.3408,18700.0
2014-04-10 14:40:00,71.04,71.05,71.0,71.01,10700.0,45.3408,45.3472,45.3153,45.3216,10700.0
2014-04-10 14:45:00,71.0,71.01,70.94,70.95,33200.0,45.3153,45.3216,45.277,45.2834,33200.0
2014-04-10 14:50:00,70.95,71.0,70.94,70.95,28900.0,45.2834,45.3153,45.277,45.2834,28900.0
2014-04-10 14:55:00,70.96,70.96,70.91,70.95,23700.0,45.2897,45.2897,45.2578,45.2834,23700.0
2014-04-10 15:00:00,70.94,70.95,70.78,70.81,51700.0,45.277,45.2834,45.1749,45.194,51700.0
2014-04-10 15:05:00,70.79,70.82,70.71,70.72,34800.0,45.1812,45.2004,45.1302,45.1366,34800.0
2014-04-10 15:10:00,70.73,70.77,70.71,70.76,19800.0,45.1429,45.1685,45.1302,45.1621,19800.0
2014-04-10 15:15:00,70.76,70.92,70.75,70.92,36900.0,45.1621,45.2642,45.1557,45.2642,36900.0
2014-04-10 15:20:00,70.92,70.92,70.83,70.87,41400.0,45.2642,45.2642,45.2068,45.2323,41400.0
2014-04-10 15:25:00,70.87,70.94,70.86,70.9,29800.0,45.2323,45.277,45.2259,45.2514,29800.0
2014-04-10 15:30:00,70.89,70.99,70.87,70.98,37400.0,45.2451,45.3089,45.2323,45.3025,37400.0
2014-04-10 15:35:00,70.98,71.06,70.96,71.06,26600.0,45.3025,45.3536,45.2897,45.3536,26600.0
2014-04-10 15:40:00,71.05,71.05,70.94,71.01,81500.0,45.3472,45.3472,45.277,45.3216,81500.0
2014-04-10 15:45:00,71.01,71.02,70.98,70.98,90900.0,45.3216,45.328,45.3025,45.3025,90900.0
2014-04-10 15:50:00,70.98,71.0,70.95,70.98,57100.0,45.3025,45.3153,45.2834,45.3025,57100.0
2014-04-10 15:55:00,70.98,71.0,70.9,70.9,83700.0,45.3025,45.3153,45.2514,45.2514,83700.0
2014-04-11 09:30:00,70.77,70.88,70.53,70.86,62200.0,45.1685,45.2387,45.0153,45.2259,62200.0
2014-04-11 09:35:00,70.86,71.15,70.81,70.85,145600.0,45.2259,45.411,45.194,45.2195,145600.0
2014-04-11 09:40:00,70.85,70.88,70.73,70.76,100300.0,45.2195,45.2387,45.1429,45.1621,100300.0
2014-04-11 09:45:00,70.78,70.78,70.66,70.71,68200.0,45.1749,45.1749,45.0983,45.1302,68200.0
2014-04-11 09:50:00,70.7,70.72,70.54,70.72,84700.0,45.1238,45.1366,45.0217,45.1366,84700.0
2014-04-11 09:55:00,70.72,70.86,70.72,70.85,43700.0,45.1366,45.2259,45.1366,45.2195,43700.0
2014-04-11 10:00:00,70.86,70.92,70.84,70.92,42600.0,45.2259,45.2642,45.2131,45.2642,42600.0
2014-04-11 10:05:00,70.9,70.92,70.84,70.9,48400.0,45.2514,45.2642,45.2131,45.2514,48400.0
2014-04-11 10:10:00,70.9,70.91,70.86,70.88,36800.0,45.2514,45.2578,45.2259,45.2387,36800.0
2014-04-11 10:15:00,70.89,70.96,70.85,70.92,52700.0,45.2451,45.2897,45.2195,45.2642,52700.0
2014-04-11 10:20:00,70.92,70.95,70.87,70.88,44900.0,45.2642,45.2834,45.2323,45.2387,44900.0
2014-04-11 10:25:00,70.88,70.91,70.85,70.87,71500.0,45.2387,45.2578,45.2195,45.2323,71500.0
2014-04-11 10:30:00,70.86,70.91,70.83,70.88,60700.0,45.2259,45.2578,45.2068,45.2387,60700.0
2014-04-11 10:35:00,70.89,70.89,70.81,70.81,50900.0,45.2451,45.2451,45.194,45.194,50900.0
2014-04-11 10:40:00,70.81,70.92,70.8,70.85,48500.0,45.194,45.2642,45.1876,45.2195,48500.0
2014-04-11 10:45:00,70.84,70.9,70.83,70.84,70000.0,45.2131,45.2514,45.2068,45.2131,70000.0
2014-04-11 10:50:00,70.83,70.92,70.81,70.91,53500.0,45.2068,45.2642,45.194,45.2578,53500.0
2014-04-11 10:55:00,70.91,71.01,70.85,70.97,57700.0,45.2578,45.3216,45.2195,45.2961,57700.0
2014-04-11 11:00:00,70.97,70.99,70.89,70.89,40000.0,45.2961,45.3089,45.2451,45.2451,40000.0
2014-04-11 11:05:00,70.87,70.88,70.75,70.75,30500.0,45.2323,45.2387,45.1557,45.1557,30500.0
2014-04-11 11:10:00,70.75,70.88,70.75,70.87,39200.0,45.1557,45.2387,45.1557,45.2323,39200.0
2014-04-11 11:15:00,70.87,70.94,70.87,70.89,38200.0,45.2323,45.277,45.2323,45.2451,38200.0
2014-04-11 11:20:00,70.9,70.92,70.84,70.85,30000.0,45.2514,45.2642,45.2131,45.2195,30000.0
2014-04-11 11:25:00,70.85,70.85,70.81,70.85,27300.0,45.2195,45.2195,45.194,45.2195,27300.0
2014-04-11 11:30:00,70.86,70.86,70.8,70.82,30000.0,45.2259,45.2259,45.1876,45.2004,30000.0
2014-04-11 11:35:00,70.82,70.83,70.7,70.8,50200.0,45.2004,45.2068,45.1238,45.1876,50200.0
2014-04-11 11:40:00,70.8,70.8,70.71,70.72,19000.0,45.1876,45.1876,45.1302,45.1366,19000.0
2014-04-11 11:45:00,70.71,70.71,70.62,70.63,21100.0,45.1302,45.1302,45.0727,45.0791,21100.0
2014-04-11 11:50:00,70.63,70.67,70.62,70.66,29100.0,45.0791,45.1046,45.0727,45.0983,29100.0
2014-04-11 11:55:00,70.65,70.66,70.61,70.64,33400.0,45.0919,45.0983,45.0663,45.0855,33400.0
2014-04-11 12:00:00,70.64,70.66,70.6,70.6,31700.0,45.0855,45.0983,45.06,45.06,31700.0
2014-04-11 12:05:00,70.59,70.64,70.55,70.62,38600.0,45.0536,45.0855,45.0281,45.0727,38600.0
2014-04-11 12:10:00,70.61,70.66,70.56,70.56,26300.0,45.0663,45.0983,45.0344,45.0344,26300.0
2014-04-11 12:15:00,70.56,70.63,70.54,70.6,75300.0,45.0344,45.0791,45.0217,45.06,75300.0
2014-04-11 12:20:00,70.59,70.59,70.54,70.54,20200.0,45.0536,45.0536,45.0217,45.0217,20200.0
2014-04-11 12:25:00,70.53,70.6,70.53,70.58,31700.0,45.0153,45.06,45.0153,45.0472,31700.0
2014-04-11 12:30:00,70.59,70.61,70.56,70.6,25900.0,45.0536,45.0663,45.0344,45.06,25900.0
2014-04-11 12:35:00,70.61,70.61,70.55,70.55,21900.0,45.0663,45.0663,45.0281,45.0281,21900.0
2014-04-11 12:40:00,70.55,70.62,70.55,70.59,26400.0,45.0281,45.0727,45.0281,45.0536,26400.0
2014-04-11 12:45:00,70.59,70.59,70.54,70.58,19000.0,45.0536,45.0536,45.0217,45.0472,19000.0
2014-04-11 12:50:00,70.57,70.57,70.52,70.52,35700.0,45.0408,45.0408,45.0089,45.0089,35700.0
2014-04-11 12:55:00,70.52,70.59,70.52,70.59,34800.0,45.0089,45.0536,45.0089,45.0536,34800.0
2014-04-11 13:00:00,70.59,70.64,70.59,70.61,56400.0,45.0536,45.0855,45.0536,45.0663,56400.0
2014-04-11 13:05:00,70.61,70.61,70.53,70.61,37700.0,45.0663,45.0663,45.0153,45.0663,37700.0
2014-04-11 13:10:00,70.61,70.66,70.6,70.63,17200.0,45.0663,45.0983,45.06,45.0791,17200.0
2014-04-11 13:15:00,70.63,70.64,70.61,70.64,24900.0,45.0791,45.0855,45.0663,45.0855,24900.0
2014-04-11 13:20:00,70.65,70.66,70.62,70.64,22600.0,45.0919,45.0983,45.0727,45.0855,22600.0
2014-04-11 13:25:00,70.64,70.66,70.61,70.62,19100.0,45.0855,45.0983,45.0663,45.0727,19100.0
2014-04-11 13:30:00,70.61,70.65,70.59,70.64,29200.0,45.0663,45.0919,45.0536,45.0855,29200.0
2014-04-11 13:35:00,70.64,70.68,70.61,70.67,30900.0,45.0855,45.111,45.0663,45.1046,30900.0
2014-04-11 13:40:00,70.67,70.73,70.66,70.72,58400.0,45.1046,45.1429,45.0983,45.1366,58400.0
2014-04-11 13:45:00,70.71,70.76,70.7,70.73,20800.0,45.1302,45.1621,45.1238,45.1429,20800.0
2014-04-11 13:50:00,70.74,70.75,70.72,70.73,30000.0,45.1493,45.1557,45.1366,45.1429,30000.0
2014-04-11 13:55:00,70.73,70.73,70.66,70.66,25500.0,45.1429,45.1429,45.0983,45.0983,25500.0
2014-04-11 14:00:00,70.67,70.72,70.66,70.67,39100.0,45.1046,45.1366,45.0983,45.1046,39100.0
2014-04-11 14:05:00,70.67,70.72,70.64,70.66,52500.0,45.1046,45.1366,45.0855,45.0983,52500.0
2014-04-11 14:10:00,70.66,70.68,70.57,70.57,117400.0,45.0983,45.111,45.0408,45.0408,117400.0
2014-04-11 14:15:00,70.57,70.58,70.48,70.49,47100.0,45.0408,45.0472,44.9834,44.9898,47100.0
2014-04-11 14:20:00,70.49,70.53,70.49,70.51,47600.0,44.9898,45.0153,44.9898,45.0025,47600.0
2014-04-11 14:25:00,70.52,70.57,70.51,70.57,60800.0,45.0089,45.0408,45.0025,45.0408,60800.0
2014-04-11 14:30:00,70.57,70.57,70.51,70.52,45000.0,45.0408,45.0408,45.0025,45.0089,45000.0
2014-04-11 14:35:00,70.52,70.52,70.46,70.46,27300.0,45.0089,45.0089,44.9706,44.9706,27300.0
2014-04-11 14:40:00,70.46,70.5,70.43,70.46,56400.0,44.9706,44.9961,44.9515,44.9706,56400.0
2014-04-11 14:45:00,70.46,70.46,70.37,70.38,55200.0,44.9706,44.9706,44.9132,44.9196,55200.0
2014-04-11 14:50:00,70.39,70.49,70.39,70.49,53600.0,44.9259,44.9898,44.9259,44.9898,53600.0
2014-04-11 14:55:00,70.5,70.54,70.5,70.53,34500.0,44.9961,45.0217,44.9961,45.0153,34500.0
2014-04-11 15:00:00,70.52,70.52,70.45,70.46,43000.0,45.0089,45.0089,44.9642,44.9706,43000.0
2014-04-11 15:05:00,70.46,70.54,70.45,70.54,22700.0,44.9706,45.0217,44.9642,45.0217,22700.0
2014-04-11 15:10:00,70.54,70.56,70.52,70.54,35100.0,45.0217,45.0344,45.0089,45.0217,35100.0
2014-04-11 15:15:00,70.54,70.58,70.52,70.58,51000.0,45.0217,45.0472,45.0089,45.0472,51000.0
2014-04-11 15:20:00,70.57,70.67,70.57,70.67,25100.0,45.0408,45.1046,45.0408,45.1046,25100.0
2014-04-11 15:25:00,70.67,70.68,70.62,70.64,29300.0,45.1046,45.111,45.0727,45.0855,29300.0
2014-04-11 15:30:00,70.64,70.64,70.58,70.61,34400.0,45.0855,45.0855,45.0472,45.0663,34400.0
2014-04-11 15:35:00,70.61,70.66,70.6,70.63,77800.0,45.0663,45.0983,45.06,45.0791,77800.0
2014-04-11 15:40:00,70.64,70.69,70.63,70.63,17600.0,45.0855,45.1174,45.0791,45.0791,17600.0
2014-04-11 15:45:00,70.63,70.64,70.57,70.62,59200.0,45.0791,45.0855,45.0408,45.0727,59200.0
2014-04-11 15:50:00,70.62,70.62,70.56,70.59,47000.0,45.0727,45.0727,45.0344,45.0536,47000.0
2014-04-11 15:55:00,70.59,70.61,70.48,70.49,126900.0,45.0536,45.0663,44.9834,44.9898,126900.0
2014-04-14 09:30:00,70.83,70.91,70.58,70.58,50300.0,45.2068,45.2578,45.0472,45.0472,50300.0
2014-04-14 09:35:00,70.59,70.95,70.57,70.89,74700.0,45.0536,45.2834,45.0408,45.2451,74700.0
2014-04-14 09:40:00,70.86,70.98,70.85,70.98,51400.0,45.2259,45.3025,45.2195,45.3025,51400.0
2014-04-14 09:45:00,70.95,70.99,70.82,70.83,42100.0,45.2834,45.3089,45.2004,45.2068,42100.0
2014-04-14 09:50:00,70.83,70.94,70.83,70.9,62700.0,45.2068,45.277,45.2068,45.2514,62700.0
2014-04-14 09:55:00,70.9,70.91,70.78,70.78,34700.0,45.2514,45.2578,45.1749,45.1749,34700.0
2014-04-14 10:00:00,70.84,70.88,70.78,70.82,30900.0,45.2131,45.2387,45.1749,45.2004,30900.0
2014-04-14 10:05:00,70.82,70.89,70.77,70.89,39900.0,45.2004,45.2451,45.1685,45.2451,39900.0
2014-04-14 10:10:00,70.88,70.88,70.76,70.8,41300.0,45.2387,45.2387,45.1621,45.1876,41300.0
2014-04-14 10:15:00,70.8,70.87,70.8,70.87,42400.0,45.1876,45.2323,45.1876,45.2323,42400.0
2014-04-14 10:20:00,70.87,70.87,70.77,70.79,51900.0,45.2323,45.2323,45.1685,45.1812,51900.0
2014-04-14 10:25:00,70.79,70.8,70.73,70.74,59300.0,45.1812,45.1876,45.1429,45.1493,59300.0
2014-04-14 10:30:00,70.74,70.83,70.72,70.81,37900.0,45.1493,45.2068,45.1366,45.194,37900.0
2014-04-14 10:35:00,70.81,70.83,70.74,70.81,29000.0,45.194,45.2068,45.1493,45.194,29000.0
2014-04-14 10:40:00,70.81,70.84,70.77,70.79,28700.0,45.194,45.2131,45.1685,45.1812,28700.0
2014-04-14 10:45:00,70.8,70.82,70.75,70.75,31300.0,45.1876,45.2004,45.1557,45.1557,31300.0
2014-04-14 10:50:00,70.75,70.77,70.71,70.73,26400.0,45.1557,45.1685,45.1302,45.1429,26400.0
2014-04-14 10:55:00,70.73,70.79,70.71,70.76,38200.0,45.1429,45.1812,45.1302,45.1621,38200.0
2014-04-14 11:00:00,70.77,70.8,70.71,70.8,28300.0,45.1685,45.1876,45.1302,45.1876,28300.0
2014-04-14 11:05:00,70.79,70.86,70.78,70.83,35400.0,45.1812,45.2259,45.1749,45.2068,35400.0
2014-04-14 11:10:00,70.83,70.86,70.78,70.81,37500.0,45.2068,45.2259,45.1749,45.194,37500.0
2014-04-14 11:15:00,70.82,70.9,70.82,70.89,39700.0,45.2004,45.2514,45.2004,45.2451,39700.0
2014-04-14 11:20:00,70.9,70.91,70.8,70.91,96300.0,45.2514,45.2578,45.1876,45.2578,96300.0
2014-04-14 11:25:00,70.92,70.97,70.85,70.85,41100.0,45.2642,45.2961,45.2195,45.2195,41100.0
2014-04-14 11:30:00,70.84,70.92,70.82,70.9,145700.0,45.2131,45.2642,45.2004,45.2514,145700.0
2014-04-14 11:35:00,70.9,70.94,70.85,70.92,41200.0,45.2514,45.277,45.2195,45.2642,41200.0
2014-04-14 11:40:00,70.92,70.97,70.9,70.97,58100.0,45.2642,45.2961,45.2514,45.2961,58100.0
2014-04-14 11:45:00,70.96,70.96,70.86,70.86,40900.0,45.2897,45.2897,45.2259,45.2259,40900.0
2014-04-14 11:50:00,70.87,70.92,70.86,70.91,14300.0,45.2323,45.2642,45.2259,45.2578,14300.0
2014-04-14 11:55:00,70.91,70.92,70.84,70.87,19800.0,45.2578,45.2642,45.2131,45.2323,19800.0
2014-04-14 12:00:00,70.87,70.88,70.84,70.88,15100.0,45.2323,45.2387,45.2131,45.2387,15100.0
2014-04-14 12:05:00,70.9,70.91,70.85,70.88,25000.0,45.2514,45.2578,45.2195,45.2387,25000.0
2014-04-14 12:10:00,70.88,70.94,70.88,70.94,20600.0,45.2387,45.277,45.2387,45.277,20600.0
2014-04-14 12:15:00,70.93,70.97,70.93,70.95,25500.0,45.2706,45.2961,45.2706,45.2834,25500.0
2014-04-14 12:20:00,70.94,70.95,70.89,70.89,9000.0,45.277,45.2834,45.2451,45.2451,9000.0
2014-04-14 12:25:00,70.89,70.92,70.89,70.92,8300.0,45.2451,45.2642,45.2451,45.2642,8300.0
2014-04-14 12:30:00,70.92,70.94,70.9,70.94,9100.0,45.2642,45.277,45.2514,45.277,9100.0
2014-04-14 12:35:00,70.94,70.98,70.92,70.92,24500.0,45.277,45.3025,45.2642,45.2642,24500.0
2014-04-14 12:40:00,70.92,70.95,70.91,70.91,16200.0,45.2642,45.2834,45.2578,45.2578,16200.0
2014-04-14 12:45:00,70.91,70.92,70.88,70.9,9100.0,45.2578,45.2642,45.2387,45.2514,9100.0
2014-04-14 12:50:00,70.9,70.94,70.88,70.93,125900.0,45.2514,45.277,45.2387,45.2706,125900.0
2014-04-14 12:55:00,70.92,70.92,70.89,70.9,13400.0,45.2642,45.2642,45.2451,45.2514,13400.0
2014-04-14 13:00:00,70.9,70.9,70.86,70.87,17500.0,45.2514,45.2514,45.2259,45.2323,17500.0
2014-04-14 13:05:00,70.86,70.86,70.83,70.85,14300.0,45.2259,45.2259,45.2068,45.2195,14300.0
2014-04-14 13:10:00,70.84,70.85,70.8,70.82,6700.0,45.2131,45.2195,45.1876,45.2004,6700.0
2014-04-14 13:15:00,70.8,70.84,70.77,70.84,19800.0,45.1876,45.2131,45.1685,45.2131,19800.0
2014-04-14 13:20:00,70.85,70.87,70.83,70.86,15800.0,45.2195,45.2323,45.2068,45.2259,15800.0
2014-04-14 13:25:00,70.86,70.87,70.82,70.84,14400.0,45.2259,45.2323,45.2004,45.2131,14400.0
2014-04-14 13:30:00,70.84,70.84,70.79,70.84,15000.0,45.2131,45.2131,45.1812,45.2131,15000.0
2014-04-14 13:35:00,70.85,70.91,70.85,70.89,7000.0,45.2195,45.2578,45.2195,45.2451,7000.0
2014-04-14 13:40:00,70.9,70.91,70.87,70.87,16700.0,45.2514,45.2578,45.2323,45.2323,16700.0
2014-04-14 13:45:00,70.88,70.89,70.81,70.81,22100.0,45.2387,45.2451,45.194,45.194,22100.0
2014-04-14 13:50:00,70.82,70.84,70.8,70.81,17300.0,45.2004,45.2131,45.1876,45.194,17300.0
2014-04-14 13:55:00,70.81,70.84,70.8,70.84,34300.0,45.194,45.2131,45.1876,45.2131,34300.0
2014-04-14 14:00:00,70.82,70.83,70.79,70.81,24800.0,45.2004,45.2068,45.1812,45.194,24800.0
2014-04-14 14:05:00,70.82,70.88,70.82,70.87,28700.0,45.2004,45.2387,45.2004,45.2323,28700.0
2014-04-14 14:10:00,70.87,70.89,70.81,70.84,27700.0,45.2323,45.2451,45.194,45.2131,27700.0
2014-04-14 14:15:00,70.84,70.86,70.78,70.78,20900.0,45.2131,45.2259,45.1749,45.1749,20900.0
2014-04-14 14:20:00,70.78,70.81,70.74,70.75,28800.0,45.1749,45.194,45.1493,45.1557,28800.0
2014-04-14 14:25:00,70.75,70.77,70.7,70.71,18900.0,45.1557,45.1685,45.1238,45.1302,18900.0
2014-04-14 14:30:00,70.72,70.72,70.64,70.65,30600.0,45.1366,45.1366,45.0855,45.0919,30600.0
2014-04-14 14:35:00,70.64,70.66,70.63,70.64,18400.0,45.0855,45.0983,45.0791,45.0855,18400.0
2014-04-14 14:40:00,70.64,70.68,70.63,70.66,20700.0,45.0855,45.111,45.0791,45.0983,20700.0
2014-04-14 14:45:00,70.67,70.69,70.64,70.69,13300.0,45.1046,45.1174,45.0855,45.1174,13300.0
2014-04-14 14:50:00,70.68,70.72,70.67,70.71,22200.0,45.111,45.1366,45.1046,45.1302,22200.0
2014-04-14 14:55:00,70.71,70.71,70.62,70.62,24100.0,45.1302,45.1302,45.0727,45.0727,24100.0
2014-04-14 15:00:00,70.62,70.62,70.49,70.52,17900.0,45.0727,45.0727,44.9898,45.0089,17900.0
2014-04-14 15:05:00,70.51,70.55,70.49,70.51,25400.0,45.0025,45.0281,44.9898,45.0025,25400.0
2014-04-14 15:10:00,70.51,70.53,70.38,70.38,65200.0,45.0025,45.0153,44.9196,44.9196,65200.0
2014-04-14 15:15:00,70.38,70.43,70.37,70.42,40700.0,44.9196,44.9515,44.9132,44.9451,40700.0
2014-04-14 15:20:00,70.42,70.47,70.41,70.47,14800.0,44.9451,44.977,44.9387,44.977,14800.0
2014-04-14 15:25:00,70.47,70.51,70.43,70.51,30700.0,44.977,45.0025,44.9515,45.0025,30700.0
2014-04-14 15:30:00,70.5,70.58,70.5,70.53,65500.0,44.9961,45.0472,44.9961,45.0153,65500.0
2014-04-14 15:35:00,70.52,70.64,70.49,70.64,31400.0,45.0089,45.0855,44.9898,45.0855,31400.0
2014-04-14 15:40:00,70.64,70.65,70.6,70.64,22600.0,45.0855,45.0919,45.06,45.0855,22600.0
2014-04-14 15:45:00,70.65,70.74,70.65,70.72,41600.0,45.0919,45.1493,45.0919,45.1366,41600.0
2014-04-14 15:50:00,70.73,70.85,70.73,70.85,66700.0,45.1429,45.2195,45.1429,45.2195,66700.0
2014-04-14 15:55:00,70.85,70.9,70.82,70.87,96700.0,45.2195,45.2514,45.2004,45.2323,96700.0
2014-04-15 09:30:00,70.99,70.99,70.89,70.93,34500.0,45.3089,45.3089,45.2451,45.2706,34500.0
2014-04-15 09:35:00,70.91,71.13,70.84,71.12,52700.0,45.2578,45.3982,45.2131,45.3919,52700.0
2014-04-15 09:40:00,71.12,71.19,71.06,71.08,73600.0,45.3919,45.4365,45.3536,45.3663,73600.0
2014-04-15 09:45:00,71.1,71.28,71.1,71.23,29500.0,45.3791,45.494,45.3791,45.4621,29500.0
2014-04-15 09:50:00,71.24,71.33,71.24,71.33,44100.0,45.4684,45.5259,45.4684,45.5259,44100.0
2014-04-15 09:55:00,71.33,71.33,71.25,71.27,25200.0,45.5259,45.5259,45.4748,45.4876,25200.0
2014-04-15 10:00:00,71.25,71.34,71.24,71.27,38900.0,45.4748,45.5323,45.4684,45.4876,38900.0
2014-04-15 10:05:00,71.27,71.3,71.23,71.26,34000.0,45.4876,45.5067,45.4621,45.4812,34000.0
2014-04-15 10:10:00,71.27,71.33,71.11,71.11,27600.0,45.4876,45.5259,45.3855,45.3855,27600.0
2014-04-15 10:15:00,71.11,71.22,71.1,71.11,46900.0,45.3855,45.4557,45.3791,45.3855,46900.0
2014-04-15 10:20:00,71.11,71.11,71.02,71.03,22300.0,45.3855,45.3855,45.328,45.3344,22300.0
2014-04-15 10:25:00,71.03,71.1,70.98,71.1,22000.0,45.3344,45.3791,45.3025,45.3791,22000.0
2014-04-15 10:30:00,71.09,71.09,70.99,71.07,36100.0,45.3727,45.3727,45.3089,45.3599,36100.0
2014-04-15 10:35:00,71.08,71.17,71.06,71.14,38500.0,45.3663,45.4238,45.3536,45.4046,38500.0
2014-04-15 10:40:00,71.15,71.23,71.11,71.14,36500.0,45.411,45.4621,45.3855,45.4046,36500.0
2014-04-15 10:45:00,71.14,71.24,71.14,71.23,28300.0,45.4046,45.4684,45.4046,45.4621,28300.0
2014-04-15 10:50:00,71.23,71.29,71.1,71.14,27900.0,45.4621,45.5004,45.3791,45.4046,27900.0
2014-04-15 10:55:00,71.14,71.21,71.04,71.09,40500.0,45.4046,45.4493,45.3408,45.3727,40500.0
2014-04-15 11:00:00,71.08,71.08,70.96,71.01,28800.0,45.3663,45.3663,45.2897,45.3216,28800.0
2014-04-15 11:05:00,71.01,71.13,71.01,71.04,33700.0,45.3216,45.3982,45.3216,45.3408,33700.0
2014-04-15 11:10:00,71.04,71.09,71.02,71.06,32100.0,45.3408,45.3727,45.328,45.3536,32100.0
2014-04-15 11:15:00,71.06,71.09,71.01,71.08,38100.0,45.3536,45.3727,45.3216,45.3663,38100.0
2014-04-15 11:20:00,71.08,71.17,71.06,71.16,25800.0,45.3663,45.4238,45.3536,45.4174,25800.0
2014-04-15 11:25:00,71.15,71.23,71.14,71.22,50900.0,45.411,45.4621,45.4046,45.4557,50900.0
2014-04-15 11:30:00,71.22,71.29,71.2,71.27,39400.0,45.4557,45.5004,45.4429,45.4876,39400.0
2014-04-15 11:35:00,71.26,71.27,71.22,71.25,21300.0,45.4812,45.4876,45.4557,45.4748,21300.0
2014-04-15 11:40:00,71.25,71.28,71.15,71.23,84700.0,45.4748,45.494,45.411,45.4621,84700.0
2014-04-15 11:45:00,71.23,71.26,71.19,71.21,430100.0,45.4621,45.4812,45.4365,45.4493,430100.0
2014-04-15 11:50:00,71.21,71.27,71.18,71.26,64600.0,45.4493,45.4876,45.4301,45.4812,64600.0
2014-04-15 11:55:00,71.26,71.28,71.2,71.27,33400.0,45.4812,45.494,45.4429,45.4876,33400.0
2014-04-15 12:00:00,71.28,71.28,71.1,71.14,29500.0,45.494,45.494,45.3791,45.4046,29500.0
2014-04-15 12:05:00,71.14,71.17,71.1,71.14,47200.0,45.4046,45.4238,45.3791,45.4046,47200.0
2014-04-15 12:10:00,71.14,71.21,71.12,71.19,29900.0,45.4046,45.4493,45.3919,45.4365,29900.0
2014-04-15 12:15:00,71.19,71.21,71.15,71.19,22500.0,45.4365,45.4493,45.411,45.4365,22500.0
2014-04-15 12:20:00,71.2,71.23,71.15,71.2,49900.0,45.4429,45.4621,45.411,45.4429,49900.0
2014-04-15 12:25:00,71.2,71.25,71.2,71.23,22900.0,45.4429,45.4748,45.4429,45.4621,22900.0
2014-04-15 12:30:00,71.23,71.27,71.19,71.24,34400.0,45.4621,45.4876,45.4365,45.4684,34400.0
2014-04-15 12:35:00,71.23,71.31,71.23,71.25,38800.0,45.4621,45.5131,45.4621,45.4748,38800.0
2014-04-15 12:40:00,71.25,71.31,71.25,71.26,11900.0,45.4748,45.5131,45.4748,45.4812,11900.0
2014-04-15 12:45:00,71.26,71.26,71.22,71.23,17500.0,45.4812,45.4812,45.4557,45.4621,17500.0
2014-04-15 12:50:00,71.25,71.28,71.22,71.28,26900.0,45.4748,45.494,45.4557,45.494,26900.0
2014-04-15 12:55:00,71.27,71.28,71.25,71.25,16900.0,45.4876,45.494,45.4748,45.4748,16900.0
2014-04-15 13:00:00,71.25,71.33,71.21,71.33,22000.0,45.4748,45.5259,45.4493,45.5259,22000.0
2014-04-15 13:05:00,71.32,71.37,71.31,71.31,20400.0,45.5195,45.5514,45.5131,45.5131,20400.0
2014-04-15 13:10:00,71.31,71.35,71.3,71.35,32900.0,45.5131,45.5386,45.5067,45.5386,32900.0
2014-04-15 13:15:00,71.35,71.42,71.35,71.39,33100.0,45.5386,45.5833,45.5386,45.5642,33100.0
2014-04-15 13:20:00,71.39,71.45,71.39,71.44,19700.0,45.5642,45.6025,45.5642,45.5961,19700.0
2014-04-15 13:25:00,71.43,71.46,71.41,71.46,32200.0,45.5897,45.6089,45.5769,45.6089,32200.0
2014-04-15 13:30:00,71.49,71.54,71.44,71.5,41900.0,45.628,45.6599,45.5961,45.6344,41900.0
2014-04-15 13:35:00,71.51,71.57,71.46,71.5,28400.0,45.6408,45.6791,45.6089,45.6344,28400.0
2014-04-15 13:40:00,71.49,71.53,71.4,71.45,38700.0,45.628,45.6535,45.5706,45.6025,38700.0
2014-04-15 13:45:00,71.46,71.46,71.39,71.41,23500.0,45.6089,45.6089,45.5642,45.5769,23500.0
2014-04-15 13:50:00,71.4,71.45,71.36,71.4,27200.0,45.5706,45.6025,45.545,45.5706,27200.0
2014-04-15 13:55:00,71.4,71.48,71.4,71.45,28500.0,45.5706,45.6216,45.5706,45.6025,28500.0
2014-04-15 14:00:00,71.45,71.49,71.44,71.48,14700.0,45.6025,45.628,45.5961,45.6216,14700.0
2014-04-15 14:05:00,71.49,71.53,71.46,71.47,47600.0,45.628,45.6535,45.6089,45.6152,47600.0
2014-04-15 14:10:00,71.47,71.52,71.45,71.47,17400.0,45.6152,45.6472,45.6025,45.6152,17400.0
2014-04-15 14:15:00,71.49,71.52,71.46,71.48,48400.0,45.628,45.6472,45.6089,45.6216,48400.0
2014-04-15 14:20:00,71.48,71.51,71.45,71.49,20600.0,45.6216,45.6408,45.6025,45.628,20600.0
2014-04-15 14:25:00,71.49,71.52,71.46,71.49,21200.0,45.628,45.6472,45.6089,45.628,21200.0
2014-04-15 14:30:00,71.5,71.62,71.5,71.62,48400.0,45.6344,45.711,45.6344,45.711,48400.0
2014-04-15 14:35:00,71.62,71.7,71.61,71.69,19600.0,45.711,45.762,45.7046,45.7557,19600.0
2014-04-15 14:40:00,71.69,71.7,71.63,71.64,28200.0,45.7557,45.762,45.7174,45.7237,28200.0
2014-04-15 14:45:00,71.64,71.69,71.63,71.63,30400.0,45.7237,45.7557,45.7174,45.7174,30400.0
2014-04-15 14:50:00,71.63,71.68,71.63,71.67,26700.0,45.7174,45.7493,45.7174,45.7429,26700.0
2014-04-15 14:55:00,71.68,71.68,71.62,71.62,56000.0,45.7493,45.7493,45.711,45.711,56000.0
2014-04-15 15:00:00,71.62,71.63,71.58,71.6,20600.0,45.711,45.7174,45.6854,45.6982,20600.0
2014-04-15 15:05:00,71.6,71.61,71.52,71.57,48800.0,45.6982,45.7046,45.6472,45.6791,48800.0
2014-04-15 15:10:00,71.59,71.67,71.57,71.67,29500.0,45.6918,45.7429,45.6791,45.7429,29500.0
2014-04-15 15:15:00,71.67,71.75,71.63,71.75,57900.0,45.7429,45.7939,45.7174,45.7939,57900.0
2014-04-15 15:20:00,71.75,71.76,71.64,71.68,51000.0,45.7939,45.8003,45.7237,45.7493,51000.0
2014-04-15 15:25:00,71.67,71.7,71.65,71.7,43800.0,45.7429,45.762,45.7301,45.762,43800.0
2014-04-15 15:30:00,71.71,71.72,71.64,71.7,66700.0,45.7684,45.7748,45.7237,45.762,66700.0
2014-04-15 15:35:00,71.71,71.72,71.62,71.66,108000.0,45.7684,45.7748,45.711,45.7365,108000.0
2014-04-15 15:40:00,71.65,71.68,71.6,71.6,41400.0,45.7301,45.7493,45.6982,45.6982,41400.0
2014-04-15 15:45:00,71.6,71.71,71.6,71.67,80400.0,45.6982,45.7684,45.6982,45.7429,80400.0
2014-04-15 15:50:00,71.68,71.73,71.68,71.73,62600.0,45.7493,45.7812,45.7493,45.7812,62600.0
2014-04-15 15:55:00,71.73,71.73,71.67,71.71,105500.0,45.7812,45.7812,45.7429,45.7684,105500.0
2014-04-16 09:30:00,71.98,72.04,71.68,71.68,104700.0,45.9407,45.979,45.7493,45.7493,104700.0
2014-04-16 09:35:00,71.68,71.91,71.68,71.88,53800.0,45.7493,45.8961,45.7493,45.8769,53800.0
2014-04-16 09:40:00,71.89,72.02,71.87,72.01,44300.0,45.8833,45.9663,45.8705,45.9599,44300.0
2014-04-16 09:45:00,72.01,72.01,71.88,71.88,22900.0,45.9599,45.9599,45.8769,45.8769,22900.0
2014-04-16 09:50:00,71.86,71.88,71.82,71.82,28500.0,45.8642,45.8769,45.8386,45.8386,28500.0
2014-04-16 09:55:00,71.82,71.89,71.79,71.83,30800.0,45.8386,45.8833,45.8195,45.845,30800.0
2014-04-16 10:00:00,71.82,71.82,71.7,71.72,14000.0,45.8386,45.8386,45.762,45.7748,14000.0
2014-04-16 10:05:00,71.72,71.89,71.71,71.81,25100.0,45.7748,45.8833,45.7684,45.8322,25100.0
2014-04-16 10:10:00,71.78,71.82,71.76,71.76,18600.0,45.8131,45.8386,45.8003,45.8003,18600.0
2014-04-16 10:15:00,71.76,71.83,71.74,71.83,14500.0,45.8003,45.845,45.7876,45.845,14500.0
2014-04-16 10:20:00,71.83,71.85,71.76,71.81,33600.0,45.845,45.8578,45.8003,45.8322,33600.0
2014-04-16 10:25:00,71.82,71.85,71.79,71.8,21400.0,45.8386,45.8578,45.8195,45.8259,21400.0
2014-04-16 10:30:00,71.81,71.91,71.8,71.89,32800.0,45.8322,45.8961,45.8259,45.8833,32800.0
2014-04-16 10:35:00,71.9,71.93,71.86,71.92,13000.0,45.8897,45.9088,45.8642,45.9024,13000.0
2014-04-16 10:40:00,71.91,71.91,71.88,71.88,16800.0,45.8961,45.8961,45.8769,45.8769,16800.0
2014-04-16 10:45:00,71.88,71.93,71.87,71.89,20900.0,45.8769,45.9088,45.8705,45.8833,20900.0
2014-04-16 10:50:00,71.9,71.9,71.82,71.82,10400.0,45.8897,45.8897,45.8386,45.8386,10400.0
2014-04-16 10:55:00,71.81,71.87,71.79,71.79,21700.0,45.8322,45.8705,45.8195,45.8195,21700.0
2014-04-16 11:00:00,71.79,71.81,71.74,71.78,11000.0,45.8195,45.8322,45.7876,45.8131,11000.0
2014-04-16 11:05:00,71.76,71.85,71.76,71.83,18300.0,45.8003,45.8578,45.8003,45.845,18300.0
2014-04-16 11:10:00,71.84,71.84,71.78,71.84,11600.0,45.8514,45.8514,45.8131,45.8514,11600.0
2014-04-16 11:15:00,71.84,71.87,71.83,71.84,10900.0,45.8514,45.8705,45.845,45.8514,10900.0
2014-04-16 11:20:00,71.83,71.83,71.77,71.79,12800.0,45.845,45.845,45.8067,45.8195,12800.0
2014-04-16 11:25:00,71.79,71.79,71.74,71.75,18900.0,45.8195,45.8195,45.7876,45.7939,18900.0
2014-04-16 11:30:00,71.76,71.8,71.76,71.79,16300.0,45.8003,45.8259,45.8003,45.8195,16300.0
2014-04-16 11:35:00,71.79,71.83,71.77,71.82,32200.0,45.8195,45.845,45.8067,45.8386,32200.0
2014-04-16 11:40:00,71.81,71.82,71.75,71.76,126100.0,45.8322,45.8386,45.7939,45.8003,126100.0
2014-04-16 11:45:00,71.76,71.78,71.75,71.76,8700.0,45.8003,45.8131,45.7939,45.8003,8700.0
2014-04-16 11:50:00,71.75,71.8,71.72,71.79,22800.0,45.7939,45.8259,45.7748,45.8195,22800.0
2014-04-16 11:55:00,71.79,71.82,71.77,71.81,39400.0,45.8195,45.8386,45.8067,45.8322,39400.0
2014-04-16 12:00:00,71.81,71.84,71.8,71.81,23900.0,45.8322,45.8514,45.8259,45.8322,23900.0
2014-04-16 12:05:00,71.81,71.82,71.79,71.81,12600.0,45.8322,45.8386,45.8195,45.8322,12600.0
2014-04-16 12:10:00,71.83,71.87,71.83,71.85,36000.0,45.845,45.8705,45.845,45.8578,36000.0
2014-04-16 12:15:00,71.86,71.89,71.85,71.88,28900.0,45.8642,45.8833,45.8578,45.8769,28900.0
2014-04-16 12:20:00,71.88,71.9,71.87,71.87,9500.0,45.8769,45.8897,45.8705,45.8705,9500.0
2014-04-16 12:25:00,71.88,71.94,71.88,71.91,20400.0,45.8769,45.9152,45.8769,45.8961,20400.0
2014-04-16 12:30:00,71.91,71.96,71.89,71.94,15900.0,45.8961,45.928,45.8833,45.9152,15900.0
2014-04-16 12:35:00,71.95,72.02,71.94,72.01,23200.0,45.9216,45.9663,45.9152,45.9599,23200.0
2014-04-16 12:40:00,72.02,72.03,71.99,72.0,9100.0,45.9663,45.9727,45.9471,45.9535,9100.0
2014-04-16 12:45:00,72.0,72.02,71.96,72.01,10200.0,45.9535,45.9663,45.928,45.9599,10200.0
2014-04-16 12:50:00,71.99,72.03,71.98,71.98,17600.0,45.9471,45.9727,45.9407,45.9407,17600.0
2014-04-16 12:55:00,71.98,72.03,71.98,71.99,12100.0,45.9407,45.9727,45.9407,45.9471,12100.0
2014-04-16 13:00:00,71.99,72.06,71.99,72.05,19800.0,45.9471,45.9918,45.9471,45.9854,19800.0
2014-04-16 13:05:00,72.05,72.09,72.03,72.07,16800.0,45.9854,46.0109,45.9727,45.9982,16800.0
2014-04-16 13:10:00,72.07,72.07,72.02,72.04,8700.0,45.9982,45.9982,45.9663,45.979,8700.0
2014-04-16 13:15:00,72.04,72.05,72.01,72.05,8700.0,45.979,45.9854,45.9599,45.9854,8700.0
2014-04-16 13:20:00,72.05,72.11,72.05,72.1,24500.0,45.9854,46.0237,45.9854,46.0173,24500.0
2014-04-16 13:25:00,72.09,72.1,72.03,72.04,12500.0,46.0109,46.0173,45.9727,45.979,12500.0
2014-04-16 13:30:00,72.04,72.06,71.97,71.97,18100.0,45.979,45.9918,45.9344,45.9344,18100.0
2014-04-16 13:35:00,71.96,72.07,71.96,72.07,11200.0,45.928,45.9982,45.928,45.9982,11200.0
2014-04-16 13:40:00,72.09,72.12,72.07,72.11,8100.0,46.0109,46.0301,45.9982,46.0237,8100.0
2014-04-16 13:45:00,72.1,72.14,72.09,72.13,14900.0,46.0173,46.0429,46.0109,46.0365,14900.0
2014-04-16 13:50:00,72.13,72.15,72.09,72.1,13200.0,46.0365,46.0492,46.0109,46.0173,13200.0
2014-04-16 13:55:00,72.09,72.14,72.09,72.13,9700.0,46.0109,46.0429,46.0109,46.0365,9700.0
2014-04-16 14:00:00,72.15,72.15,72.08,72.09,15100.0,46.0492,46.0492,46.0046,46.0109,15100.0
2014-04-16 14:05:00,72.08,72.09,72.04,72.06,16200.0,46.0046,46.0109,45.979,45.9918,16200.0
2014-04-16 14:10:00,72.07,72.08,72.05,72.05,15600.0,45.9982,46.0046,45.9854,45.9854,15600.0
2014-04-16 14:15:00,72.05,72.05,71.99,72.01,25600.0,45.9854,45.9854,45.9471,45.9599,25600.0
2014-04-16 14:20:00,72.01,72.04,71.99,72.03,18400.0,45.9599,45.979,45.9471,45.9727,18400.0
2014-04-16 14:25:00,72.03,72.08,72.03,72.06,25700.0,45.9727,46.0046,45.9727,45.9918,25700.0
2014-04-16 14:30:00,72.08,72.14,72.06,72.12,30800.0,46.0046,46.0429,45.9918,46.0301,30800.0
2014-04-16 14:35:00,72.11,72.11,72.09,72.11,10800.0,46.0237,46.0237,46.0109,46.0237,10800.0
2014-04-16 14:40:00,72.1,72.12,72.07,72.07,30000.0,46.0173,46.0301,45.9982,45.9982,30000.0
2014-04-16 14:45:00,72.08,72.13,72.08,72.11,15500.0,46.0046,46.0365,46.0046,46.0237,15500.0
2014-04-16 14:50:00,72.1,72.19,72.1,72.19,48700.0,46.0173,46.0748,46.0173,46.0748,48700.0
2014-04-16 14:55:00,72.19,72.2,72.16,72.17,31700.0,46.0748,46.0812,46.0556,46.062,31700.0
2014-04-16 15:00:00,72.17,72.18,72.12,72.16,38700.0,46.062,46.0684,46.0301,46.0556,38700.0
2014-04-16 15:05:00,72.17,72.2,72.15,72.2,15000.0,46.062,46.0812,46.0492,46.0812,15000.0
2014-04-16 15:10:00,72.19,72.25,72.18,72.23,67600.0,46.0748,46.1131,46.0684,46.1003,67600.0
2014-04-16 15:15:00,72.22,72.25,72.2,72.25,17100.0,46.0939,46.1131,46.0812,46.1131,17100.0
2014-04-16 15:20:00,72.24,72.27,72.21,72.26,27700.0,46.1067,46.1258,46.0875,46.1195,27700.0
2014-04-16 15:25:00,72.26,72.26,72.21,72.22,21700.0,46.1195,46.1195,46.0875,46.0939,21700.0
2014-04-16 15:30:00,72.22,72.23,72.17,72.18,21700.0,46.0939,46.1003,46.062,46.0684,21700.0
2014-04-16 15:35:00,72.19,72.26,72.19,72.23,10400.0,46.0748,46.1195,46.0748,46.1003,10400.0
2014-04-16 15:40:00,72.22,72.24,72.2,72.24,10200.0,46.0939,46.1067,46.0812,46.1067,10200.0
2014-04-16 15:45:00,72.23,72.26,72.22,72.25,17700.0,46.1003,46.1195,46.0939,46.1131,17700.0
2014-04-16 15:50:00,72.25,72.28,72.24,72.27,22000.0,46.1131,46.1322,46.1067,46.1258,22000.0
2014-04-16 15:55:00,72.28,72.28,72.16,72.2,104400.0,46.1322,46.1322,46.0556,46.0812,104400.0
2014-04-17 09:30:00,72.06,72.15,71.92,72.03,76600.0,45.9918,46.0492,45.9024,45.9727,76600.0
2014-04-17 09:35:00,72.03,72.03,71.89,71.92,50300.0,45.9727,45.9727,45.8833,45.9024,50300.0
2014-04-17 09:40:00,71.93,72.0,71.84,72.0,51100.0,45.9088,45.9535,45.8514,45.9535,51100.0
2014-04-17 09:45:00,72.0,72.01,71.83,71.84,64900.0,45.9535,45.9599,45.845,45.8514,64900.0
2014-04-17 09:50:00,71.83,71.88,71.74,71.75,94800.0,45.845,45.8769,45.7876,45.7939,94800.0
2014-04-17 09:55:00,71.75,71.75,71.58,71.6,271700.0,45.7939,45.7939,45.6854,45.6982,271700.0
2014-04-17 10:00:00,71.57,71.73,71.56,71.73,153600.0,45.6791,45.7812,45.6727,45.7812,153600.0
2014-04-17 10:05:00,71.74,71.83,71.6,71.82,116300.0,45.7876,45.845,45.6982,45.8386,116300.0
2014-04-17 10:10:00,71.83,71.87,71.78,71.86,47500.0,45.845,45.8705,45.8131,45.8642,47500.0
2014-04-17 10:15:00,71.85,71.85,71.76,71.81,51200.0,45.8578,45.8578,45.8003,45.8322,51200.0
2014-04-17 10:20:00,71.81,71.88,71.74,71.8,37600.0,45.8322,45.8769,45.7876,45.8259,37600.0
2014-04-17 10:25:00,71.79,71.81,71.73,71.81,41400.0,45.8195,45.8322,45.7812,45.8322,41400.0
2014-04-17 10:30:00,71.82,71.88,71.81,71.83,54400.0,45.8386,45.8769,45.8322,45.845,54400.0
2014-04-17 10:35:00,71.83,71.84,71.77,71.77,37400.0,45.845,45.8514,45.8067,45.8067,37400.0
2014-04-17 10:40:00,71.78,71.85,71.76,71.84,30400.0,45.8131,45.8578,45.8003,45.8514,30400.0
2014-04-17 10:45:00,71.84,71.86,71.75,71.77,71500.0,45.8514,45.8642,45.7939,45.8067,71500.0
2014-04-17 10:50:00,71.76,71.89,71.75,71.86,55800.0,45.8003,45.8833,45.7939,45.8642,55800.0
2014-04-17 10:55:00,71.86,71.88,71.79,71.88,48400.0,45.8642,45.8769,45.8195,45.8769,48400.0
2014-04-17 11:00:00,71.88,71.89,71.8,71.8,46500.0,45.8769,45.8833,45.8259,45.8259,46500.0
2014-04-17 11:05:00,71.79,71.86,71.79,71.84,20500.0,45.8195,45.8642,45.8195,45.8514,20500.0
2014-04-17 11:10:00,71.84,71.85,71.82,71.83,29900.0,45.8514,45.8578,45.8386,45.845,29900.0
2014-04-17 11:15:00,71.83,71.83,71.75,71.78,52100.0,45.845,45.845,45.7939,45.8131,52100.0
2014-04-17 11:20:00,71.77,71.87,71.77,71.84,28100.0,45.8067,45.8705,45.8067,45.8514,28100.0
2014-04-17 11:25:00,71.84,71.87,71.81,71.83,27400.0,45.8514,45.8705,45.8322,45.845,27400.0
2014-04-17 11:30:00,71.83,71.84,71.77,71.77,28000.0,45.845,45.8514,45.8067,45.8067,28000.0
2014-04-17 11:35:00,71.77,71.77,71.73,71.76,33400.0,45.8067,45.8067,45.7812,45.8003,33400.0
2014-04-17 11:40:00,71.77,71.82,71.76,71.81,23200.0,45.8067,45.8386,45.8003,45.8322,23200.0
2014-04-17 11:45:00,71.81,71.82,71.78,71.79,45400.0,45.8322,45.8386,45.8131,45.8195,45400.0
2014-04-17 11:50:00,71.78,71.87,71.77,71.86,29300.0,45.8131,45.8705,45.8067,45.8642,29300.0
2014-04-17 11:55:00,71.86,71.88,71.84,71.86,19200.0,45.8642,45.8769,45.8514,45.8642,19200.0
2014-04-17 12:00:00,71.85,71.87,71.83,71.86,23600.0,45.8578,45.8705,45.845,45.8642,23600.0
2014-04-17 12:05:00,71.86,71.86,71.79,71.8,15900.0,45.8642,45.8642,45.8195,45.8259,15900.0
2014-04-17 12:10:00,71.8,71.82,71.78,71.81,29800.0,45.8259,45.8386,45.8131,45.8322,29800.0
2014-04-17 12:15:00,71.8,71.81,71.68,71.68,67300.0,45.8259,45.8322,45.7493,45.7493,67300.0
2014-04-17 12:20:00,71.68,71.68,71.59,71.61,22600.0,45.7493,45.7493,45.6918,45.7046,22600.0
2014-04-17 12:25:00,71.62,71.65,71.61,71.65,20600.0,45.711,45.7301,45.7046,45.7301,20600.0
2014-04-17 12:30:00,71.64,71.66,71.61,71.61,86000.0,45.7237,45.7365,45.7046,45.7046,86000.0
2014-04-17 12:35:00,71.61,71.63,71.56,71.63,26100.0,45.7046,45.7174,45.6727,45.7174,26100.0
2014-04-17 12:40:00,71.64,71.64,71.59,71.59,26500.0,45.7237,45.7237,45.6918,45.6918,26500.0
2014-04-17 12:45:00,71.6,71.61,71.58,71.59,16900.0,45.6982,45.7046,45.6854,45.6918,16900.0
2014-04-17 12:50:00,71.59,71.59,71.51,71.51,22700.0,45.6918,45.6918,45.6408,45.6408,22700.0
2014-04-17 12:55:00,71.51,71.59,71.51,71.58,14900.0,45.6408,45.6918,45.6408,45.6854,14900.0
2014-04-17 13:00:00,71.58,71.65,71.58,71.64,58900.0,45.6854,45.7301,45.6854,45.7237,58900.0
2014-04-17 13:05:00,71.63,71.67,71.62,71.66,46000.0,45.7174,45.7429,45.711,45.7365,46000.0
2014-04-17 13:10:00,71.66,71.73,71.66,71.69,41400.0,45.7365,45.7812,45.7365,45.7557,41400.0
2014-04-17 13:15:00,71.68,71.69,71.61,71.62,15600.0,45.7493,45.7557,45.7046,45.711,15600.0
2014-04-17 13:20:00,71.61,71.65,71.59,71.62,14600.0,45.7046,45.7301,45.6918,45.711,14600.0
2014-04-17 13:25:00,71.63,71.63,71.6,71.62,13400.0,45.7174,45.7174,45.6982,45.711,13400.0
2014-04-17 13:30:00,71.62,71.64,71.57,71.58,18200.0,45.711,45.7237,45.6791,45.6854,18200.0
2014-04-17 13:35:00,71.58,71.62,71.56,71.6,24700.0,45.6854,45.711,45.6727,45.6982,24700.0
2014-04-17 13:40:00,71.61,71.64,71.61,71.63,15200.0,45.7046,45.7237,45.7046,45.7174,15200.0
2014-04-17 13:45:00,71.63,71.67,71.63,71.64,19300.0,45.7174,45.7429,45.7174,45.7237,19300.0
2014-04-17 13:50:00,71.64,71.66,71.63,71.63,13900.0,45.7237,45.7365,45.7174,45.7174,13900.0
2014-04-17 13:55:00,71.63,71.67,71.63,71.66,19000.0,45.7174,45.7429,45.7174,45.7365,19000.0
2014-04-17 14:00:00,71.65,71.67,71.63,71.65,13100.0,45.7301,45.7429,45.7174,45.7301,13100.0
2014-04-17 14:05:00,71.65,71.7,71.65,71.66,22300.0,45.7301,45.762,45.7301,45.7365,22300.0
2014-04-17 14:10:00,71.66,71.69,71.65,71.67,37800.0,45.7365,45.7557,45.7301,45.7429,37800.0
2014-04-17 14:15:00,71.67,71.69,71.65,71.65,19800.0,45.7429,45.7557,45.7301,45.7301,19800.0
2014-04-17 14:20:00,71.64,71.68,71.64,71.66,14100.0,45.7237,45.7493,45.7237,45.7365,14100.0
2014-04-17 14:25:00,71.67,71.7,71.66,71.67,17300.0,45.7429,45.762,45.7365,45.7429,17300.0
2014-04-17 14:30:00,71.68,71.7,71.65,71.66,15200.0,45.7493,45.762,45.7301,45.7365,15200.0
2014-04-17 14:35:00,71.66,71.68,71.64,71.64,57100.0,45.7365,45.7493,45.7237,45.7237,57100.0
2014-04-17 14:40:00,71.65,71.66,71.61,71.61,32000.0,45.7301,45.7365,45.7046,45.7046,32000.0
2014-04-17 14:45:00,71.61,71.63,71.58,71.58,24900.0,45.7046,45.7174,45.6854,45.6854,24900.0
2014-04-17 14:50:00,71.58,71.65,71.58,71.65,26700.0,45.6854,45.7301,45.6854,45.7301,26700.0
2014-04-17 14:55:00,71.65,71.66,71.62,71.65,29800.0,45.7301,45.7365,45.711,45.7301,29800.0
2014-04-17 15:00:00,71.65,71.73,71.63,71.72,110400.0,45.7301,45.7812,45.7174,45.7748,110400.0
2014-04-17 15:05:00,71.73,71.76,71.7,71.73,33900.0,45.7812,45.8003,45.762,45.7812,33900.0
2014-04-17 15:10:00,71.73,71.78,71.73,71.78,40800.0,45.7812,45.8131,45.7812,45.8131,40800.0
2014-04-17 15:15:00,71.78,71.8,71.74,71.77,29700.0,45.8131,45.8259,45.7876,45.8067,29700.0
2014-04-17 15:20:00,71.77,71.78,71.75,71.76,13500.0,45.8067,45.8131,45.7939,45.8003,13500.0
2014-04-17 15:25:00,71.77,71.81,71.76,71.79,19900.0,45.8067,45.8322,45.8003,45.8195,19900.0
2014-04-17 15:30:00,71.8,71.8,71.72,71.72,33900.0,45.8259,45.8259,45.7748,45.7748,33900.0
2014-04-17 15:35:00,71.72,71.75,71.71,71.74,22500.0,45.7748,45.7939,45.7684,45.7876,22500.0
2014-04-17 15:40:00,71.73,71.75,71.71,71.71,31000.0,45.7812,45.7939,45.7684,45.7684,31000.0
2014-04-17 15:45:00,71.72,71.78,71.72,71.78,43200.0,45.7748,45.8131,45.7748,45.8131,43200.0
2014-04-17 15:50:00,71.78,71.87,71.77,71.86,93000.0,45.8131,45.8705,45.8067,45.8642,93000.0
2014-04-17 15:55:00,71.87,71.96,71.83,71.88,142000.0,45.8705,45.928,45.845,45.8769,142000.0
2014-04-21 09:30:00,71.87,72.07,71.8,71.98,67000.0,45.8705,45.9982,45.8259,45.9407,67000.0
2014-04-21 09:35:00,71.96,72.05,71.96,72.0,18400.0,45.928,45.9854,45.928,45.9535,18400.0
2014-04-21 09:40:00,71.99,71.99,71.83,71.83,61900.0,45.9471,45.9471,45.845,45.845,61900.0
2014-04-21 09:45:00,71.85,71.9,71.85,71.85,37900.0,45.8578,45.8897,45.8578,45.8578,37900.0
2014-04-21 09:50:00,71.85,71.86,71.78,71.8,74500.0,45.8578,45.8642,45.8131,45.8259,74500.0
2014-04-21 09:55:00,71.8,71.92,71.8,71.89,11300.0,45.8259,45.9024,45.8259,45.8833,11300.0
2014-04-21 10:00:00,71.89,72.0,71.89,71.99,38300.0,45.8833,45.9535,45.8833,45.9471,38300.0
2014-04-21 10:05:00,71.99,72.02,71.95,72.01,27600.0,45.9471,45.9663,45.9216,45.9599,27600.0
2014-04-21 10:10:00,72.02,72.02,71.96,72.02,26500.0,45.9663,45.9663,45.928,45.9663,26500.0
2014-04-21 10:15:00,72.02,72.11,71.98,72.09,17900.0,45.9663,46.0237,45.9407,46.0109,17900.0
2014-04-21 10:20:00,72.08,72.21,72.08,72.19,34000.0,46.0046,46.0875,46.0046,46.0748,34000.0
2014-04-21 10:25:00,72.19,72.26,72.14,72.25,32500.0,46.0748,46.1195,46.0429,46.1131,32500.0
2014-04-21 10:30:00,72.25,72.26,72.15,72.15,16200.0,46.1131,46.1195,46.0492,46.0492,16200.0
2014-04-21 10:35:00,72.15,72.25,72.14,72.2,25100.0,46.0492,46.1131,46.0429,46.0812,25100.0
2014-04-21 10:40:00,72.21,72.25,72.15,72.19,23700.0,46.0875,46.1131,46.0492,46.0748,23700.0
2014-04-21 10:45:00,72.18,72.21,72.17,72.2,9400.0,46.0684,46.0875,46.062,46.0812,9400.0
2014-04-21 10:50:00,72.21,72.21,72.18,72.2,116000.0,46.0875,46.0875,46.0684,46.0812,116000.0
2014-04-21 10:55:00,72.2,72.21,72.14,72.15,69100.0,46.0812,46.0875,46.0429,46.0492,69100.0
2014-04-21 11:00:00,72.16,72.16,72.11,72.15,37700.0,46.0556,46.0556,46.0237,46.0492,37700.0
2014-04-21 11:05:00,72.15,72.2,72.15,72.18,27600.0,46.0492,46.0812,46.0492,46.0684,27600.0
2014-04-21 11:10:00,72.19,72.23,72.18,72.23,28000.0,46.0748,46.1003,46.0684,46.1003,28000.0
2014-04-21 11:15:00,72.23,72.24,72.19,72.24,19900.0,46.1003,46.1067,46.0748,46.1067,19900.0
2014-04-21 11:20:00,72.24,72.26,72.18,72.19,17000.0,46.1067,46.1195,46.0684,46.0748,17000.0
2014-04-21 11:25:00,72.18,72.18,72.11,72.15,16200.0,46.0684,46.0684,46.0237,46.0492,16200.0
2014-04-21 11:30:00,72.16,72.16,72.12,72.15,9200.0,46.0556,46.0556,46.0301,46.0492,9200.0
2014-04-21 11:35:00,72.15,72.16,72.11,72.12,6500.0,46.0492,46.0556,46.0237,46.0301,6500.0
2014-04-21 11:40:00,72.11,72.13,72.08,72.13,4800.0,46.0237,46.0365,46.0046,46.0365,4800.0
2014-04-21 11:45:00,72.13,72.13,72.06,72.06,11300.0,46.0365,46.0365,45.9918,45.9918,11300.0
2014-04-21 11:50:00,72.05,72.06,71.94,71.94,13100.0,45.9854,45.9918,45.9152,45.9152,13100.0
2014-04-21 11:55:00,71.94,72.01,71.94,71.99,19500.0,45.9152,45.9599,45.9152,45.9471,19500.0
2014-04-21 12:00:00,71.99,72.01,71.95,72.01,9600.0,45.9471,45.9599,45.9216,45.9599,9600.0
2014-04-21 12:05:00,72.03,72.03,72.0,72.01,13200.0,45.9727,45.9727,45.9535,45.9599,13200.0
2014-04-21 12:10:00,72.0,72.01,71.97,72.0,14800.0,45.9535,45.9599,45.9344,45.9535,14800.0
2014-04-21 12:15:00,72.0,72.02,71.98,71.98,11600.0,45.9535,45.9663,45.9407,45.9407,11600.0
2014-04-21 12:20:00,71.98,72.01,71.96,71.97,17000.0,45.9407,45.9599,45.928,45.9344,17000.0
2014-04-21 12:25:00,71.96,72.03,71.96,71.96,23500.0,45.928,45.9727,45.928,45.928,23500.0
2014-04-21 12:30:00,71.96,71.98,71.92,71.93,10800.0,45.928,45.9407,45.9024,45.9088,10800.0
2014-04-21 12:35:00,71.94,72.02,71.93,72.02,15400.0,45.9152,45.9663,45.9088,45.9663,15400.0
2014-04-21 12:40:00,72.01,72.04,72.0,72.02,27000.0,45.9599,45.979,45.9535,45.9663,27000.0
2014-04-21 12:45:00,72.02,72.04,71.99,72.01,11300.0,45.9663,45.979,45.9471,45.9599,11300.0
2014-04-21 12:50:00,72.02,72.07,72.0,72.07,11300.0,45.9663,45.9982,45.9535,45.9982,11300.0
2014-04-21 12:55:00,72.07,72.09,72.06,72.07,17200.0,45.9982,46.0109,45.9918,45.9982,17200.0
2014-04-21 13:00:00,72.07,72.1,72.06,72.09,13000.0,45.9982,46.0173,45.9918,46.0109,13000.0
2014-04-21 13:05:00,72.08,72.09,72.04,72.06,10400.0,46.0046,46.0109,45.979,45.9918,10400.0
2014-04-21 13:10:00,72.06,72.09,72.05,72.06,7100.0,45.9918,46.0109,45.9854,45.9918,7100.0
2014-04-21 13:15:00,72.06,72.09,72.05,72.07,11900.0,45.9918,46.0109,45.9854,45.9982,11900.0
2014-04-21 13:20:00,72.06,72.09,72.04,72.07,11600.0,45.9918,46.0109,45.979,45.9982,11600.0
2014-04-21 13:25:00,72.08,72.09,72.04,72.08,16100.0,46.0046,46.0109,45.979,46.0046,16100.0
2014-04-21 13:30:00,72.07,72.1,72.03,72.09,24600.0,45.9982,46.0173,45.9727,46.0109,24600.0
2014-04-21 13:35:00,72.08,72.09,72.05,72.09,22700.0,46.0046,46.0109,45.9854,46.0109,22700.0
2014-04-21 13:40:00,72.09,72.09,72.05,72.07,5500.0,46.0109,46.0109,45.9854,45.9982,5500.0
2014-04-21 13:45:00,72.07,72.11,72.04,72.09,17100.0,45.9982,46.0237,45.979,46.0109,17100.0
2014-04-21 13:50:00,72.1,72.12,72.08,72.1,28000.0,46.0173,46.0301,46.0046,46.0173,28000.0
2014-04-21 13:55:00,72.1,72.11,72.07,72.08,15700.0,46.0173,46.0237,45.9982,46.0046,15700.0
2014-04-21 14:00:00,72.09,72.1,72.07,72.08,14000.0,46.0109,46.0173,45.9982,46.0046,14000.0
2014-04-21 14:05:00,72.09,72.13,72.02,72.02,60200.0,46.0109,46.0365,45.9663,45.9663,60200.0
2014-04-21 14:10:00,72.01,72.01,71.94,71.99,35900.0,45.9599,45.9599,45.9152,45.9471,35900.0
2014-04-21 14:15:00,71.98,71.99,71.96,71.96,18600.0,45.9407,45.9471,45.928,45.928,18600.0
2014-04-21 14:20:00,71.96,72.02,71.96,72.02,22800.0,45.928,45.9663,45.928,45.9663,22800.0
2014-04-21 14:25:00,72.02,72.02,71.98,72.0,33300.0,45.9663,45.9663,45.9407,45.9535,33300.0
2014-04-21 14:30:00,72.01,72.08,72.01,72.06,22100.0,45.9599,46.0046,45.9599,45.9918,22100.0
2014-04-21 14:35:00,72.06,72.09,72.05,72.09,14900.0,45.9918,46.0109,45.9854,46.0109,14900.0
2014-04-21 14:40:00,72.09,72.14,72.09,72.12,29300.0,46.0109,46.0429,46.0109,46.0301,29300.0
2014-04-21 14:45:00,72.12,72.18,72.12,72.17,43300.0,46.0301,46.0684,46.0301,46.062,43300.0
2014-04-21 14:50:00,72.18,72.18,72.1,72.11,21600.0,46.0684,46.0684,46.0173,46.0237,21600.0
2014-04-21 14:55:00,72.11,72.16,72.1,72.13,68200.0,46.0237,46.0556,46.0173,46.0365,68200.0
2014-04-21 15:00:00,72.14,72.14,72.1,72.11,45200.0,46.0429,46.0429,46.0173,46.0237,45200.0
2014-04-21 15:05:00,72.12,72.14,72.11,72.13,16700.0,46.0301,46.0429,46.0237,46.0365,16700.0
2014-04-21 15:10:00,72.12,72.15,72.1,72.13,32800.0,46.0301,46.0492,46.0173,46.0365,32800.0
2014-04-21 15:15:00,72.12,72.15,72.11,72.14,18200.0,46.0301,46.0492,46.0237,46.0429,18200.0
2014-04-21 15:20:00,72.13,72.15,72.11,72.14,12800.0,46.0365,46.0492,46.0237,46.0429,12800.0
2014-04-21 15:25:00,72.13,72.17,72.13,72.13,28800.0,46.0365,46.062,46.0365,46.0365,28800.0
2014-04-21 15:30:00,72.13,72.14,72.11,72.14,19600.0,46.0365,46.0429,46.0237,46.0429,19600.0
2014-04-21 15:35:00,72.14,72.16,72.12,72.16,18600.0,46.0429,46.0556,46.0301,46.0556,18600.0
2014-04-21 15:40:00,72.16,72.19,72.15,72.18,19600.0,46.0556,46.0748,46.0492,46.0684,19600.0
2014-04-21 15:45:00,72.18,72.2,72.16,72.17,20900.0,46.0684,46.0812,46.0556,46.062,20900.0
2014-04-21 15:50:00,72.17,72.19,72.16,72.17,31300.0,46.062,46.0748,46.0556,46.062,31300.0
2014-04-21 15:55:00,72.17,72.19,72.14,72.19,61800.0,46.062,46.0748,46.0429,46.0748,61800.0
2014-04-22 09:30:00,72.26,72.26,71.98,72.16,64300.0,46.1195,46.1195,45.9407,46.0556,64300.0
2014-04-22 09:35:00,72.1,72.22,72.1,72.2,38500.0,46.0173,46.0939,46.0173,46.0812,38500.0
2014-04-22 09:40:00,72.19,72.29,72.17,72.19,82100.0,46.0748,46.1386,46.062,46.0748,82100.0
2014-04-22 09:45:00,72.2,72.23,72.15,72.16,47600.0,46.0812,46.1003,46.0492,46.0556,47600.0
2014-04-22 09:50:00,72.16,72.26,72.15,72.22,54900.0,46.0556,46.1195,46.0492,46.0939,54900.0
2014-04-22 09:55:00,72.21,72.27,72.21,72.25,31700.0,46.0875,46.1258,46.0875,46.1131,31700.0
2014-04-22 10:00:00,72.24,72.24,72.11,72.15,29400.0,46.1067,46.1067,46.0237,46.0492,29400.0
2014-04-22 10:05:00,72.14,72.28,72.14,72.25,48000.0,46.0429,46.1322,46.0429,46.1131,48000.0
2014-04-22 10:10:00,72.24,72.25,72.15,72.15,32200.0,46.1067,46.1131,46.0492,46.0492,32200.0
2014-04-22 10:15:00,72.14,72.18,72.01,72.03,74900.0,46.0429,46.0684,45.9599,45.9727,74900.0
2014-04-22 10:20:00,72.04,72.08,71.95,71.95,54700.0,45.979,46.0046,45.9216,45.9216,54700.0
2014-04-22 10:25:00,71.95,71.98,71.8,71.81,152500.0,45.9216,45.9407,45.8259,45.8322,152500.0
2014-04-22 10:30:00,71.81,71.89,71.81,71.89,50100.0,45.8322,45.8833,45.8322,45.8833,50100.0
2014-04-22 10:35:00,71.89,71.9,71.77,71.83,28200.0,45.8833,45.8897,45.8067,45.845,28200.0
2014-04-22 10:40:00,71.83,71.84,71.73,71.74,28200.0,45.845,45.8514,45.7812,45.7876,28200.0
2014-04-22 10:45:00,71.73,71.73,71.64,71.66,23500.0,45.7812,45.7812,45.7237,45.7365,23500.0
2014-04-22 10:50:00,71.66,71.79,71.65,71.78,76400.0,45.7365,45.8195,45.7301,45.8131,76400.0
2014-04-22 10:55:00,71.77,71.9,71.76,71.9,16200.0,45.8067,45.8897,45.8003,45.8897,16200.0
2014-04-22 11:00:00,71.89,71.9,71.75,71.76,53000.0,45.8833,45.8897,45.7939,45.8003,53000.0
2014-04-22 11:05:00,71.77,71.91,71.76,71.89,34700.0,45.8067,45.8961,45.8003,45.8833,34700.0
2014-04-22 11:10:00,71.88,71.9,71.84,71.87,34600.0,45.8769,45.8897,45.8514,45.8705,34600.0
2014-04-22 11:15:00,71.87,71.99,71.86,71.99,34800.0,45.8705,45.9471,45.8642,45.9471,34800.0
2014-04-22 11:20:00,71.98,72.05,71.98,71.98,95500.0,45.9407,45.9854,45.9407,45.9407,95500.0
2014-04-22 11:25:00,71.98,72.04,71.97,72.0,43400.0,45.9407,45.979,45.9344,45.9535,43400.0
2014-04-22 11:30:00,71.99,72.13,71.99,72.13,51600.0,45.9471,46.0365,45.9471,46.0365,51600.0
2014-04-22 11:35:00,72.13,72.15,72.1,72.14,37300.0,46.0365,46.0492,46.0173,46.0429,37300.0
2014-04-22 11:40:00,72.15,72.18,72.13,72.14,34100.0,46.0492,46.0684,46.0365,46.0429,34100.0
2014-04-22 11:45:00,72.14,72.15,72.11,72.14,28100.0,46.0429,46.0492,46.0237,46.0429,28100.0
2014-04-22 11:50:00,72.14,72.15,72.07,72.11,47100.0,46.0429,46.0492,45.9982,46.0237,47100.0
2014-04-22 11:55:00,72.12,72.13,72.08,72.1,28700.0,46.0301,46.0365,46.0046,46.0173,28700.0
2014-04-22 12:00:00,72.1,72.11,72.09,72.09,26900.0,46.0173,46.0237,46.0109,46.0109,26900.0
2014-04-22 12:05:00,72.09,72.17,72.09,72.17,28600.0,46.0109,46.062,46.0109,46.062,28600.0
2014-04-22 12:10:00,72.16,72.19,72.14,72.16,27400.0,46.0556,46.0748,46.0429,46.0556,27400.0
2014-04-22 12:15:00,72.16,72.22,72.16,72.21,21800.0,46.0556,46.0939,46.0556,46.0875,21800.0
2014-04-22 12:20:00,72.2,72.24,72.17,72.23,19300.0,46.0812,46.1067,46.062,46.1003,19300.0
2014-04-22 12:25:00,72.23,72.23,72.13,72.14,36000.0,46.1003,46.1003,46.0365,46.0429,36000.0
2014-04-22 12:30:00,72.14,72.15,72.1,72.13,14000.0,46.0429,46.0492,46.0173,46.0365,14000.0
2014-04-22 12:35:00,72.12,72.16,72.11,72.16,16800.0,46.0301,46.0556,46.0237,46.0556,16800.0
2014-04-22 12:40:00,72.15,72.2,72.14,72.19,13300.0,46.0492,46.0812,46.0429,46.0748,13300.0
2014-04-22 12:45:00,72.19,72.19,72.15,72.16,11300.0,46.0748,46.0748,46.0492,46.0556,11300.0
2014-04-22 12:50:00,72.15,72.18,72.15,72.18,12100.0,46.0492,46.0684,46.0492,46.0684,12100.0
2014-04-22 12:55:00,72.17,72.19,72.16,72.19,16900.0,46.062,46.0748,46.0556,46.0748,16900.0
2014-04-22 13:00:00,72.19,72.21,72.19,72.2,23800.0,46.0748,46.0875,46.0748,46.0812,23800.0
2014-04-22 13:05:00,72.2,72.25,72.2,72.25,18800.0,46.0812,46.1131,46.0812,46.1131,18800.0
2014-04-22 13:10:00,72.25,72.27,72.24,72.26,9400.0,46.1131,46.1258,46.1067,46.1195,9400.0
2014-04-22 13:15:00,72.26,72.3,72.25,72.26,28500.0,46.1195,46.145,46.1131,46.1195,28500.0
2014-04-22 13:20:00,72.26,72.34,72.26,72.32,16600.0,46.1195,46.1705,46.1195,46.1577,16600.0
2014-04-22 13:25:00,72.31,72.34,72.3,72.32,15800.0,46.1514,46.1705,46.145,46.1577,15800.0
2014-04-22 13:30:00,72.32,72.34,72.31,72.33,12600.0,46.1577,46.1705,46.1514,46.1641,12600.0
2014-04-22 13:35:00,72.32,72.4,72.31,72.36,23200.0,46.1577,46.2088,46.1514,46.1833,23200.0
2014-04-22 13:40:00,72.37,72.38,72.37,72.37,13000.0,46.1897,46.196,46.1897,46.1897,13000.0
2014-04-22 13:45:00,72.37,72.42,72.37,72.39,30700.0,46.1897,46.2216,46.1897,46.2024,30700.0
2014-04-22 13:50:00,72.38,72.41,72.35,72.36,17100.0,46.196,46.2152,46.1769,46.1833,17100.0
2014-04-22 13:55:00,72.35,72.38,72.32,72.34,45100.0,46.1769,46.196,46.1577,46.1705,45100.0
2014-04-22 14:00:00,72.34,72.35,72.23,72.24,65400.0,46.1705,46.1769,46.1003,46.1067,65400.0
2014-04-22 14:05:00,72.24,72.24,72.19,72.21,16000.0,46.1067,46.1067,46.0748,46.0875,16000.0
2014-04-22 14:10:00,72.21,72.27,72.2,72.22,14200.0,46.0875,46.1258,46.0812,46.0939,14200.0
2014-04-22 14:15:00,72.22,72.26,72.22,72.23,17400.0,46.0939,46.1195,46.0939,46.1003,17400.0
2014-04-22 14:20:00,72.24,72.28,72.24,72.26,17900.0,46.1067,46.1322,46.1067,46.1195,17900.0
2014-04-22 14:25:00,72.26,72.26,72.24,72.25,13200.0,46.1195,46.1195,46.1067,46.1131,13200.0
2014-04-22 14:30:00,72.26,72.29,72.25,72.29,25700.0,46.1195,46.1386,46.1131,46.1386,25700.0
2014-04-22 14:35:00,72.28,72.35,72.28,72.35,8800.0,46.1322,46.1769,46.1322,46.1769,8800.0
2014-04-22 14:40:00,72.35,72.35,72.32,72.35,28700.0,46.1769,46.1769,46.1577,46.1769,28700.0
2014-04-22 14:45:00,72.35,72.37,72.34,72.36,25200.0,46.1769,46.1897,46.1705,46.1833,25200.0
2014-04-22 14:50:00,72.35,72.35,72.31,72.33,35500.0,46.1769,46.1769,46.1514,46.1641,35500.0
2014-04-22 14:55:00,72.33,72.34,72.32,72.32,11300.0,46.1641,46.1705,46.1577,46.1577,11300.0
2014-04-22 15:00:00,72.32,72.34,72.31,72.31,19700.0,46.1577,46.1705,46.1514,46.1514,19700.0
2014-04-22 15:05:00,72.31,72.31,72.25,72.25,25900.0,46.1514,46.1514,46.1131,46.1131,25900.0
2014-04-22 15:10:00,72.24,72.26,72.24,72.25,29300.0,46.1067,46.1195,46.1067,46.1131,29300.0
2014-04-22 15:15:00,72.25,72.33,72.24,72.33,22500.0,46.1131,46.1641,46.1067,46.1641,22500.0
2014-04-22 15:20:00,72.32,72.37,72.32,72.36,22200.0,46.1577,46.1897,46.1577,46.1833,22200.0
2014-04-22 15:25:00,72.36,72.37,72.29,72.3,28900.0,46.1833,46.1897,46.1386,46.145,28900.0
2014-04-22 15:30:00,72.3,72.37,72.3,72.37,33300.0,46.145,46.1897,46.145,46.1897,33300.0
2014-04-22 15:35:00,72.38,72.41,72.34,72.34,20200.0,46.196,46.2152,46.1705,46.1705,20200.0
2014-04-22 15:40:00,72.34,72.39,72.33,72.36,43500.0,46.1705,46.2024,46.1641,46.1833,43500.0
2014-04-22 15:45:00,72.36,72.39,72.34,72.37,46700.0,46.1833,46.2024,46.1705,46.1897,46700.0
2014-04-22 15:50:00,72.37,72.43,72.37,72.42,60300.0,46.1897,46.228,46.1897,46.2216,60300.0
2014-04-22 15:55:00,72.41,72.43,72.34,72.34,73100.0,46.2152,46.228,46.1705,46.1705,73100.0
2014-04-23 09:30:00,72.33,72.47,72.16,72.24,113900.0,46.1641,46.2535,46.0556,46.1067,113900.0
2014-04-23 09:35:00,72.22,72.23,72.07,72.07,114400.0,46.0939,46.1003,45.9982,45.9982,114400.0
2014-04-23 09:40:00,72.08,72.13,72.02,72.02,53900.0,46.0046,46.0365,45.9663,45.9663,53900.0
2014-04-23 09:45:00,72.02,72.14,71.95,72.08,89400.0,45.9663,46.0429,45.9216,46.0046,89400.0
2014-04-23 09:50:00,72.06,72.08,71.97,71.98,39600.0,45.9918,46.0046,45.9344,45.9407,39600.0
2014-04-23 09:55:00,71.99,72.0,71.9,71.94,69800.0,45.9471,45.9535,45.8897,45.9152,69800.0
2014-04-23 10:00:00,71.96,72.05,71.87,71.92,269600.0,45.928,45.9854,45.8705,45.9024,269600.0
2014-04-23 10:05:00,71.91,72.04,71.9,72.01,39800.0,45.8961,45.979,45.8897,45.9599,39800.0
2014-04-23 10:10:00,72.03,72.08,72.03,72.06,31000.0,45.9727,46.0046,45.9727,45.9918,31000.0
2014-04-23 10:15:00,72.06,72.13,72.05,72.08,62500.0,45.9918,46.0365,45.9854,46.0046,62500.0
2014-04-23 10:20:00,72.08,72.17,72.08,72.16,64800.0,46.0046,46.062,46.0046,46.0556,64800.0
2014-04-23 10:25:00,72.16,72.16,72.1,72.13,21800.0,46.0556,46.0556,46.0173,46.0365,21800.0
2014-04-23 10:30:00,72.13,72.19,72.1,72.16,24900.0,46.0365,46.0748,46.0173,46.0556,24900.0
2014-04-23 10:35:00,72.16,72.21,72.12,72.21,15000.0,46.0556,46.0875,46.0301,46.0875,15000.0
2014-04-23 10:40:00,72.22,72.35,72.21,72.28,88300.0,46.0939,46.1769,46.0875,46.1322,88300.0
2014-04-23 10:45:00,72.29,72.29,72.16,72.17,28600.0,46.1386,46.1386,46.0556,46.062,28600.0
2014-04-23 10:50:00,72.17,72.2,72.14,72.2,14600.0,46.062,46.0812,46.0429,46.0812,14600.0
2014-04-23 10:55:00,72.2,72.2,72.1,72.14,17000.0,46.0812,46.0812,46.0173,46.0429,17000.0
2014-04-23 11:00:00,72.13,72.16,72.08,72.08,19600.0,46.0365,46.0556,46.0046,46.0046,19600.0
2014-04-23 11:05:00,72.09,72.1,72.08,72.1,9100.0,46.0109,46.0173,46.0046,46.0173,9100.0
2014-04-23 11:10:00,72.11,72.13,72.11,72.12,26000.0,46.0237,46.0365,46.0237,46.0301,26000.0
2014-04-23 11:15:00,72.12,72.12,72.1,72.1,14800.0,46.0301,46.0301,46.0173,46.0173,14800.0
2014-04-23 11:20:00,72.11,72.16,72.11,72.12,14800.0,46.0237,46.0556,46.0237,46.0301,14800.0
2014-04-23 11:25:00,72.13,72.2,72.12,72.19,39100.0,46.0365,46.0812,46.0301,46.0748,39100.0
2014-04-23 11:30:00,72.19,72.2,72.19,72.2,74400.0,46.0748,46.0812,46.0748,46.0812,74400.0
2014-04-23 11:35:00,72.2,72.22,72.16,72.18,63400.0,46.0812,46.0939,46.0556,46.0684,63400.0
2014-04-23 11:40:00,72.18,72.2,72.17,72.19,9800.0,46.0684,46.0812,46.062,46.0748,9800.0
2014-04-23 11:45:00,72.19,72.19,72.16,72.17,17800.0,46.0748,46.0748,46.0556,46.062,17800.0
2014-04-23 11:50:00,72.17,72.22,72.17,72.22,39700.0,46.062,46.0939,46.062,46.0939,39700.0
2014-04-23 11:55:00,72.21,72.25,72.21,72.25,28900.0,46.0875,46.1131,46.0875,46.1131,28900.0
2014-04-23 12:00:00,72.25,72.32,72.25,72.32,165100.0,46.1131,46.1577,46.1131,46.1577,165100.0
2014-04-23 12:05:00,72.31,72.33,72.28,72.28,60600.0,46.1514,46.1641,46.1322,46.1322,60600.0
2014-04-23 12:10:00,72.28,72.29,72.24,72.25,23100.0,46.1322,46.1386,46.1067,46.1131,23100.0
2014-04-23 12:15:00,72.25,72.31,72.24,72.31,10100.0,46.1131,46.1514,46.1067,46.1514,10100.0
2014-04-23 12:20:00,72.3,72.3,72.28,72.29,18600.0,46.145,46.145,46.1322,46.1386,18600.0
2014-04-23 12:25:00,72.28,72.28,72.25,72.26,18300.0,46.1322,46.1322,46.1131,46.1195,18300.0
2014-04-23 12:30:00,72.27,72.28,72.26,72.27,9500.0,46.1258,46.1322,46.1195,46.1258,9500.0
2014-04-23 12:35:00,72.26,72.28,72.24,72.25,9000.0,46.1195,46.1322,46.1067,46.1131,9000.0
2014-04-23 12:40:00,72.25,72.26,72.23,72.24,8600.0,46.1131,46.1195,46.1003,46.1067,8600.0
2014-04-23 12:45:00,72.24,72.25,72.21,72.22,21300.0,46.1067,46.1131,46.0875,46.0939,21300.0
2014-04-23 12:50:00,72.22,72.22,72.2,72.2,6800.0,46.0939,46.0939,46.0812,46.0812,6800.0
2014-04-23 12:55:00,72.21,72.21,72.18,72.18,12900.0,46.0875,46.0875,46.0684,46.0684,12900.0
2014-04-23 13:00:00,72.18,72.19,72.17,72.17,22300.0,46.0684,46.0748,46.062,46.062,22300.0
2014-04-23 13:05:00,72.18,72.18,72.14,72.14,30000.0,46.0684,46.0684,46.0429,46.0429,30000.0
2014-04-23 13:10:00,72.14,72.18,72.13,72.13,56600.0,46.0429,46.0684,46.0365,46.0365,56600.0
2014-04-23 13:15:00,72.13,72.14,72.12,72.14,20900.0,46.0365,46.0429,46.0301,46.0429,20900.0
2014-04-23 13:20:00,72.14,72.15,72.11,72.13,17800.0,46.0429,46.0492,46.0237,46.0365,17800.0
2014-04-23 13:25:00,72.11,72.17,72.11,72.17,47300.0,46.0237,46.062,46.0237,46.062,47300.0
2014-04-23 13:30:00,72.17,72.17,72.15,72.15,8400.0,46.062,46.062,46.0492,46.0492,8400.0
2014-04-23 13:35:00,72.16,72.16,72.07,72.08,19400.0,46.0556,46.0556,45.9982,46.0046,19400.0
2014-04-23 13:40:00,72.08,72.11,72.07,72.1,15300.0,46.0046,46.0237,45.9982,46.0173,15300.0
2014-04-23 13:45:00,72.1,72.11,72.08,72.08,13400.0,46.0173,46.0237,46.0046,46.0046,13400.0
2014-04-23 13:50:00,72.09,72.09,72.06,72.08,16000.0,46.0109,46.0109,45.9918,46.0046,16000.0
2014-04-23 13:55:00,72.08,72.08,72.06,72.06,7300.0,46.0046,46.0046,45.9918,45.9918,7300.0
2014-04-23 14:00:00,72.06,72.07,72.05,72.07,22600.0,45.9918,45.9982,45.9854,45.9982,22600.0
2014-04-23 14:05:00,72.06,72.07,72.02,72.06,18300.0,45.9918,45.9982,45.9663,45.9918,18300.0
2014-04-23 14:10:00,72.06,72.06,72.0,72.0,29100.0,45.9918,45.9918,45.9535,45.9535,29100.0
2014-04-23 14:15:00,72.0,72.01,71.97,72.01,32000.0,45.9535,45.9599,45.9344,45.9599,32000.0
2014-04-23 14:20:00,72.01,72.03,72.0,72.02,11100.0,45.9599,45.9727,45.9535,45.9663,11100.0
2014-04-23 14:25:00,72.02,72.03,72.01,72.03,9000.0,45.9663,45.9727,45.9599,45.9727,9000.0
2014-04-23 14:30:00,72.02,72.02,71.95,71.96,12800.0,45.9663,45.9663,45.9216,45.928,12800.0
2014-04-23 14:35:00,71.96,71.97,71.92,71.92,17100.0,45.928,45.9344,45.9024,45.9024,17100.0
2014-04-23 14:40:00,71.92,71.95,71.91,71.95,20600.0,45.9024,45.9216,45.8961,45.9216,20600.0
2014-04-23 14:45:00,71.94,71.94,71.91,71.92,9200.0,45.9152,45.9152,45.8961,45.9024,9200.0
2014-04-23 14:50:00,71.91,72.0,71.91,71.99,10700.0,45.8961,45.9535,45.8961,45.9471,10700.0
2014-04-23 14:55:00,71.98,72.04,71.98,72.03,5900.0,45.9407,45.979,45.9407,45.9727,5900.0
2014-04-23 15:00:00,72.03,72.04,71.97,71.99,17200.0,45.9727,45.979,45.9344,45.9471,17200.0
2014-04-23 15:05:00,71.99,72.05,71.99,72.05,13800.0,45.9471,45.9854,45.9471,45.9854,13800.0
2014-04-23 15:10:00,72.05,72.06,72.05,72.05,4200.0,45.9854,45.9918,45.9854,45.9854,4200.0
2014-04-23 15:15:00,72.05,72.06,72.02,72.03,7100.0,45.9854,45.9918,45.9663,45.9727,7100.0
2014-04-23 15:20:00,72.02,72.06,72.02,72.04,29400.0,45.9663,45.9918,45.9663,45.979,29400.0
2014-04-23 15:25:00,72.03,72.03,71.98,71.98,14600.0,45.9727,45.9727,45.9407,45.9407,14600.0
2014-04-23 15:30:00,71.98,72.0,71.97,71.98,23000.0,45.9407,45.9535,45.9344,45.9407,23000.0
2014-04-23 15:35:00,71.97,71.98,71.93,71.98,15200.0,45.9344,45.9407,45.9088,45.9407,15200.0
2014-04-23 15:40:00,71.98,71.98,71.92,71.92,32600.0,45.9407,45.9407,45.9024,45.9024,32600.0
2014-04-23 15:45:00,71.92,71.95,71.88,71.94,29500.0,45.9024,45.9216,45.8769,45.9152,29500.0
2014-04-23 15:50:00,71.94,71.95,71.87,71.89,52300.0,45.9152,45.9216,45.8705,45.8833,52300.0
2014-04-23 15:55:00,71.89,72.07,71.88,72.05,249800.0,45.8833,45.9982,45.8769,45.9854,249800.0
2014-04-24 09:30:00,72.2,72.33,72.06,72.12,65300.0,46.0812,46.1641,45.9918,46.0301,65300.0
2014-04-24 09:35:00,72.12,72.3,72.09,72.3,77400.0,46.0301,46.145,46.0109,46.145,77400.0
2014-04-24 09:40:00,72.29,72.29,72.09,72.09,54600.0,46.1386,46.1386,46.0109,46.0109,54600.0
2014-04-24 09:45:00,72.08,72.29,72.07,72.25,52600.0,46.0046,46.1386,45.9982,46.1131,52600.0
2014-04-24 09:50:00,72.25,72.37,72.24,72.32,37900.0,46.1131,46.1897,46.1067,46.1577,37900.0
2014-04-24 09:55:00,72.33,72.37,72.3,72.35,20000.0,46.1641,46.1897,46.145,46.1769,20000.0
2014-04-24 10:00:00,72.32,72.4,72.29,72.34,22300.0,46.1577,46.2088,46.1386,46.1705,22300.0
2014-04-24 10:05:00,72.34,72.34,72.26,72.27,30800.0,46.1705,46.1705,46.1195,46.1258,30800.0
2014-04-24 10:10:00,72.28,72.33,72.26,72.26,30900.0,46.1322,46.1641,46.1195,46.1195,30900.0
2014-04-24 10:15:00,72.25,72.35,72.23,72.33,19400.0,46.1131,46.1769,46.1003,46.1641,19400.0
2014-04-24 10:20:00,72.33,72.35,72.26,72.3,28800.0,46.1641,46.1769,46.1195,46.145,28800.0
2014-04-24 10:25:00,72.29,72.3,72.24,72.27,5800.0,46.1386,46.145,46.1067,46.1258,5800.0
2014-04-24 10:30:00,72.28,72.31,72.27,72.28,9000.0,46.1322,46.1514,46.1258,46.1322,9000.0
2014-04-24 10:35:00,72.29,72.33,72.28,72.31,23800.0,46.1386,46.1641,46.1322,46.1514,23800.0
2014-04-24 10:40:00,72.32,72.34,72.29,72.32,18900.0,46.1577,46.1705,46.1386,46.1577,18900.0
2014-04-24 10:45:00,72.28,72.33,72.25,72.25,16900.0,46.1322,46.1641,46.1131,46.1131,16900.0
2014-04-24 10:50:00,72.23,72.28,72.23,72.27,10700.0,46.1003,46.1322,46.1003,46.1258,10700.0
2014-04-24 10:55:00,72.28,72.28,72.21,72.22,33400.0,46.1322,46.1322,46.0875,46.0939,33400.0
2014-04-24 11:00:00,72.22,72.24,72.21,72.24,12000.0,46.0939,46.1067,46.0875,46.1067,12000.0
2014-04-24 11:05:00,72.24,72.28,72.24,72.27,18600.0,46.1067,46.1322,46.1067,46.1258,18600.0
2014-04-24 11:10:00,72.27,72.33,72.27,72.33,10300.0,46.1258,46.1641,46.1258,46.1641,10300.0
2014-04-24 11:15:00,72.34,72.35,72.31,72.33,9700.0,46.1705,46.1769,46.1514,46.1641,9700.0
2014-04-24 11:20:00,72.33,72.37,72.33,72.36,4700.0,46.1641,46.1897,46.1641,46.1833,4700.0
2014-04-24 11:25:00,72.36,72.38,72.32,72.35,5700.0,46.1833,46.196,46.1577,46.1769,5700.0
2014-04-24 11:30:00,72.35,72.35,72.31,72.35,4500.0,46.1769,46.1769,46.1514,46.1769,4500.0
2014-04-24 11:35:00,72.36,72.4,72.31,72.4,12100.0,46.1833,46.2088,46.1514,46.2088,12100.0
2014-04-24 11:40:00,72.39,72.41,72.37,72.38,9000.0,46.2024,46.2152,46.1897,46.196,9000.0
2014-04-24 11:45:00,72.38,72.44,72.38,72.44,15500.0,46.196,46.2343,46.196,46.2343,15500.0
2014-04-24 11:50:00,72.44,72.45,72.41,72.41,13500.0,46.2343,46.2407,46.2152,46.2152,13500.0
2014-04-24 11:55:00,72.41,72.46,72.4,72.46,11100.0,46.2152,46.2471,46.2088,46.2471,11100.0
2014-04-24 12:00:00,72.46,72.48,72.45,72.47,4700.0,46.2471,46.2599,46.2407,46.2535,4700.0
2014-04-24 12:05:00,72.47,72.49,72.46,72.46,6900.0,46.2535,46.2662,46.2471,46.2471,6900.0
2014-04-24 12:10:00,72.47,72.47,72.45,72.45,7400.0,46.2535,46.2535,46.2407,46.2407,7400.0
2014-04-24 12:15:00,72.45,72.45,72.4,72.43,12300.0,46.2407,46.2407,46.2088,46.228,12300.0
2014-04-24 12:20:00,72.43,72.45,72.41,72.42,8600.0,46.228,46.2407,46.2152,46.2216,8600.0
2014-04-24 12:25:00,72.43,72.43,72.38,72.38,9600.0,46.228,46.228,46.196,46.196,9600.0
2014-04-24 12:30:00,72.39,72.4,72.33,72.33,599300.0,46.2024,46.2088,46.1641,46.1641,599300.0
2014-04-24 12:35:00,72.35,72.36,72.32,72.32,16300.0,46.1769,46.1833,46.1577,46.1577,16300.0
2014-04-24 12:40:00,72.31,72.33,72.29,72.31,3400.0,46.1514,46.1641,46.1386,46.1514,3400.0
2014-04-24 12:45:00,72.3,72.3,72.28,72.29,16700.0,46.145,46.145,46.1322,46.1386,16700.0
2014-04-24 12:50:00,72.28,72.3,72.24,72.25,12700.0,46.1322,46.145,46.1067,46.1131,12700.0
2014-04-24 12:55:00,72.26,72.34,72.26,72.34,7300.0,46.1195,46.1705,46.1195,46.1705,7300.0
2014-04-24 13:00:00,72.34,72.35,72.31,72.32,17400.0,46.1705,46.1769,46.1514,46.1577,17400.0
2014-04-24 13:05:00,72.32,72.32,72.29,72.29,7400.0,46.1577,46.1577,46.1386,46.1386,7400.0
2014-04-24 13:10:00,72.29,72.29,72.26,72.26,4100.0,46.1386,46.1386,46.1195,46.1195,4100.0
2014-04-24 13:15:00,72.25,72.3,72.24,72.29,16400.0,46.1131,46.145,46.1067,46.1386,16400.0
2014-04-24 13:20:00,72.29,72.31,72.27,72.31,17100.0,46.1386,46.1514,46.1258,46.1514,17100.0
2014-04-24 13:25:00,72.31,72.31,72.27,72.28,7500.0,46.1514,46.1514,46.1258,46.1322,7500.0
2014-04-24 13:30:00,72.27,72.27,72.22,72.23,9300.0,46.1258,46.1258,46.0939,46.1003,9300.0
2014-04-24 13:35:00,72.22,72.22,72.16,72.16,8900.0,46.0939,46.0939,46.0556,46.0556,8900.0
2014-04-24 13:40:00,72.15,72.18,72.14,72.16,7600.0,46.0492,46.0684,46.0429,46.0556,7600.0
2014-04-24 13:45:00,72.16,72.19,72.14,72.16,18200.0,46.0556,46.0748,46.0429,46.0556,18200.0
2014-04-24 13:50:00,72.17,72.2,72.16,72.18,17400.0,46.062,46.0812,46.0556,46.0684,17400.0
2014-04-24 13:55:00,72.19,72.2,72.13,72.15,16600.0,46.0748,46.0812,46.0365,46.0492,16600.0
2014-04-24 14:00:00,72.14,72.2,72.14,72.2,44800.0,46.0429,46.0812,46.0429,46.0812,44800.0
2014-04-24 14:05:00,72.2,72.27,72.2,72.22,25900.0,46.0812,46.1258,46.0812,46.0939,25900.0
2014-04-24 14:10:00,72.22,72.26,72.2,72.26,23400.0,46.0939,46.1195,46.0812,46.1195,23400.0
2014-04-24 14:15:00,72.27,72.29,72.25,72.27,17600.0,46.1258,46.1386,46.1131,46.1258,17600.0
2014-04-24 14:20:00,72.27,72.27,72.23,72.23,25000.0,46.1258,46.1258,46.1003,46.1003,25000.0
2014-04-24 14:25:00,72.24,72.28,72.24,72.25,36800.0,46.1067,46.1322,46.1067,46.1131,36800.0
2014-04-24 14:30:00,72.26,72.27,72.22,72.26,20300.0,46.1195,46.1258,46.0939,46.1195,20300.0
2014-04-24 14:35:00,72.26,72.28,72.24,72.27,22300.0,46.1195,46.1322,46.1067,46.1258,22300.0
2014-04-24 14:40:00,72.27,72.29,72.22,72.23,24400.0,46.1258,46.1386,46.0939,46.1003,24400.0
2014-04-24 14:45:00,72.23,72.25,72.22,72.23,8300.0,46.1003,46.1131,46.0939,46.1003,8300.0
2014-04-24 14:50:00,72.23,72.23,72.19,72.2,5000.0,46.1003,46.1003,46.0748,46.0812,5000.0
2014-04-24 14:55:00,72.19,72.23,72.18,72.23,14500.0,46.0748,46.1003,46.0684,46.1003,14500.0
2014-04-24 15:00:00,72.23,72.26,72.21,72.26,8000.0,46.1003,46.1195,46.0875,46.1195,8000.0
2014-04-24 15:05:00,72.25,72.26,72.23,72.24,14300.0,46.1131,46.1195,46.1003,46.1067,14300.0
2014-04-24 15:10:00,72.23,72.23,72.22,72.22,13000.0,46.1003,46.1003,46.0939,46.0939,13000.0
2014-04-24 15:15:00,72.23,72.24,72.19,72.21,22500.0,46.1003,46.1067,46.0748,46.0875,22500.0
2014-04-24 15:20:00,72.21,72.21,72.17,72.2,22100.0,46.0875,46.0875,46.062,46.0812,22100.0
2014-04-24 15:25:00,72.21,72.24,72.18,72.23,30500.0,46.0875,46.1067,46.0684,46.1003,30500.0
2014-04-24 15:30:00,72.24,72.25,72.19,72.2,23000.0,46.1067,46.1131,46.0748,46.0812,23000.0
2014-04-24 15:35:00,72.19,72.25,72.19,72.25,21800.0,46.0748,46.1131,46.0748,46.1131,21800.0
2014-04-24 15:40:00,72.25,72.33,72.25,72.33,6200.0,46.1131,46.1641,46.1131,46.1641,6200.0
2014-04-24 15:45:00,72.33,72.34,72.29,72.31,18400.0,46.1641,46.1705,46.1386,46.1514,18400.0
2014-04-24 15:50:00,72.31,72.32,72.3,72.31,30800.0,46.1514,46.1577,46.145,46.1514,30800.0
2014-04-24 15:55:00,72.31,72.37,72.3,72.36,91900.0,46.1514,46.1897,46.145,46.1833,91900.0
2014-04-25 09:30:00,72.39,72.43,72.3,72.35,86800.0,46.2024,46.228,46.145,46.1769,86800.0
2014-04-25 09:35:00,72.35,72.35,72.17,72.2,85000.0,46.1769,46.1769,46.062,46.0812,85000.0
2014-04-25 09:40:00,72.21,72.34,72.2,72.33,51000.0,46.0875,46.1705,46.0812,46.1641,51000.0
2014-04-25 09:45:00,72.35,72.37,72.24,72.3,84500.0,46.1769,46.1897,46.1067,46.145,84500.0
2014-04-25 09:50:00,72.29,72.32,72.25,72.29,41200.0,46.1386,46.1577,46.1131,46.1386,41200.0
2014-04-25 09:55:00,72.3,72.35,72.16,72.16,21700.0,46.145,46.1769,46.0556,46.0556,21700.0
2014-04-25 10:00:00,72.19,72.19,72.11,72.11,102600.0,46.0748,46.0748,46.0237,46.0237,102600.0
2014-04-25 10:05:00,72.1,72.17,72.09,72.17,37200.0,46.0173,46.062,46.0109,46.062,37200.0
2014-04-25 10:10:00,72.18,72.22,72.18,72.19,40100.0,46.0684,46.0939,46.0684,46.0748,40100.0
2014-04-25 10:15:00,72.2,72.28,72.2,72.24,25300.0,46.0812,46.1322,46.0812,46.1067,25300.0
2014-04-25 10:20:00,72.23,72.26,72.2,72.2,40700.0,46.1003,46.1195,46.0812,46.0812,40700.0
2014-04-25 10:25:00,72.2,72.22,72.15,72.17,28200.0,46.0812,46.0939,46.0492,46.062,28200.0
2014-04-25 10:30:00,72.16,72.23,72.14,72.22,30200.0,46.0556,46.1003,46.0429,46.0939,30200.0
2014-04-25 10:35:00,72.22,72.25,72.2,72.24,25600.0,46.0939,46.1131,46.0812,46.1067,25600.0
2014-04-25 10:40:00,72.24,72.26,72.22,72.24,16900.0,46.1067,46.1195,46.0939,46.1067,16900.0
2014-04-25 10:45:00,72.24,72.24,72.18,72.18,27900.0,46.1067,46.1067,46.0684,46.0684,27900.0
2014-04-25 10:50:00,72.18,72.21,72.17,72.21,21600.0,46.0684,46.0875,46.062,46.0875,21600.0
2014-04-25 10:55:00,72.2,72.2,72.14,72.16,85900.0,46.0812,46.0812,46.0429,46.0556,85900.0
2014-04-25 11:00:00,72.16,72.18,72.12,72.12,12500.0,46.0556,46.0684,46.0301,46.0301,12500.0
2014-04-25 11:05:00,72.1,72.13,72.09,72.11,13500.0,46.0173,46.0365,46.0109,46.0237,13500.0
2014-04-25 11:10:00,72.12,72.16,72.08,72.15,68100.0,46.0301,46.0556,46.0046,46.0492,68100.0
2014-04-25 11:15:00,72.15,72.17,72.1,72.16,37100.0,46.0492,46.062,46.0173,46.0556,37100.0
2014-04-25 11:20:00,72.16,72.17,72.11,72.15,22400.0,46.0556,46.062,46.0237,46.0492,22400.0
2014-04-25 11:25:00,72.16,72.22,72.15,72.18,17400.0,46.0556,46.0939,46.0492,46.0684,17400.0
2014-04-25 11:30:00,72.17,72.19,72.12,72.13,29500.0,46.062,46.0748,46.0301,46.0365,29500.0
2014-04-25 11:35:00,72.13,72.18,72.12,72.12,34600.0,46.0365,46.0684,46.0301,46.0301,34600.0
2014-04-25 11:40:00,72.12,72.13,72.08,72.13,21600.0,46.0301,46.0365,46.0046,46.0365,21600.0
2014-04-25 11:45:00,72.13,72.15,72.11,72.14,11000.0,46.0365,46.0492,46.0237,46.0429,11000.0
2014-04-25 11:50:00,72.14,72.27,72.14,72.27,22700.0,46.0429,46.1258,46.0429,46.1258,22700.0
2014-04-25 11:55:00,72.27,72.27,72.18,72.18,44700.0,46.1258,46.1258,46.0684,46.0684,44700.0
2014-04-25 12:00:00,72.18,72.18,72.12,72.13,12200.0,46.0684,46.0684,46.0301,46.0365,12200.0
2014-04-25 12:05:00,72.12,72.17,72.12,72.15,11200.0,46.0301,46.062,46.0301,46.0492,11200.0
2014-04-25 12:10:00,72.15,72.18,72.15,72.15,17400.0,46.0492,46.0684,46.0492,46.0492,17400.0
2014-04-25 12:15:00,72.15,72.17,72.13,72.13,5100.0,46.0492,46.062,46.0365,46.0365,5100.0
2014-04-25 12:20:00,72.14,72.14,72.1,72.11,9200.0,46.0429,46.0429,46.0173,46.0237,9200.0
2014-04-25 12:25:00,72.12,72.17,72.11,72.12,49300.0,46.0301,46.062,46.0237,46.0301,49300.0
2014-04-25 12:30:00,72.12,72.14,72.09,72.1,41100.0,46.0301,46.0429,46.0109,46.0173,41100.0
2014-04-25 12:35:00,72.11,72.15,72.11,72.14,11200.0,46.0237,46.0492,46.0237,46.0429,11200.0
2014-04-25 12:40:00,72.14,72.15,72.1,72.1,8600.0,46.0429,46.0492,46.0173,46.0173,8600.0
2014-04-25 12:45:00,72.1,72.13,72.09,72.1,5500.0,46.0173,46.0365,46.0109,46.0173,5500.0
2014-04-25 12:50:00,72.1,72.11,72.1,72.1,4300.0,46.0173,46.0237,46.0173,46.0173,4300.0
2014-04-25 12:55:00,72.1,72.13,72.09,72.1,21200.0,46.0173,46.0365,46.0109,46.0173,21200.0
2014-04-25 13:00:00,72.1,72.11,72.03,72.03,9100.0,46.0173,46.0237,45.9727,45.9727,9100.0
2014-04-25 13:05:00,72.02,72.06,72.01,72.06,17200.0,45.9663,45.9918,45.9599,45.9918,17200.0
2014-04-25 13:10:00,72.06,72.07,72.02,72.02,9400.0,45.9918,45.9982,45.9663,45.9663,9400.0
2014-04-25 13:15:00,72.01,72.05,72.0,72.04,19900.0,45.9599,45.9854,45.9535,45.979,19900.0
2014-04-25 13:20:00,72.04,72.05,72.01,72.04,21500.0,45.979,45.9854,45.9599,45.979,21500.0
2014-04-25 13:25:00,72.04,72.07,72.02,72.03,15300.0,45.979,45.9982,45.9663,45.9727,15300.0
2014-04-25 13:30:00,72.02,72.02,71.98,71.98,51400.0,45.9663,45.9663,45.9407,45.9407,51400.0
2014-04-25 13:35:00,71.98,72.0,71.95,71.99,9700.0,45.9407,45.9535,45.9216,45.9471,9700.0
2014-04-25 13:40:00,71.99,72.03,71.98,72.02,21600.0,45.9471,45.9727,45.9407,45.9663,21600.0
2014-04-25 13:45:00,72.02,72.07,72.02,72.03,16300.0,45.9663,45.9982,45.9663,45.9727,16300.0
2014-04-25 13:50:00,72.03,72.03,72.0,72.0,10800.0,45.9727,45.9727,45.9535,45.9535,10800.0
2014-04-25 13:55:00,72.0,72.01,71.97,71.99,10100.0,45.9535,45.9599,45.9344,45.9471,10100.0
2014-04-25 14:00:00,71.99,72.0,71.94,71.95,13200.0,45.9471,45.9535,45.9152,45.9216,13200.0
2014-04-25 14:05:00,71.95,71.99,71.95,71.97,30500.0,45.9216,45.9471,45.9216,45.9344,30500.0
2014-04-25 14:10:00,71.97,71.98,71.92,71.96,63800.0,45.9344,45.9407,45.9024,45.928,63800.0
2014-04-25 14:15:00,71.95,71.96,71.91,71.95,51900.0,45.9216,45.928,45.8961,45.9216,51900.0
2014-04-25 14:20:00,71.94,71.96,71.94,71.95,10300.0,45.9152,45.928,45.9152,45.9216,10300.0
2014-04-25 14:25:00,71.94,71.98,71.94,71.96,37100.0,45.9152,45.9407,45.9152,45.928,37100.0
2014-04-25 14:30:00,71.95,71.98,71.92,71.98,23400.0,45.9216,45.9407,45.9024,45.9407,23400.0
2014-04-25 14:35:00,71.98,72.06,71.98,72.03,18700.0,45.9407,45.9918,45.9407,45.9727,18700.0
2014-04-25 14:40:00,72.02,72.03,72.0,72.03,22400.0,45.9663,45.9727,45.9535,45.9727,22400.0
2014-04-25 14:45:00,72.04,72.06,72.03,72.06,26900.0,45.979,45.9918,45.9727,45.9918,26900.0
2014-04-25 14:50:00,72.06,72.09,72.06,72.06,21800.0,45.9918,46.0109,45.9918,45.9918,21800.0
2014-04-25 14:55:00,72.05,72.05,72.03,72.03,40300.0,45.9854,45.9854,45.9727,45.9727,40300.0
2014-04-25 15:00:00,72.03,72.06,72.02,72.06,18000.0,45.9727,45.9918,45.9663,45.9918,18000.0
2014-04-25 15:05:00,72.06,72.07,72.01,72.03,32900.0,45.9918,45.9982,45.9599,45.9727,32900.0
2014-04-25 15:10:00,72.04,72.06,72.03,72.05,11700.0,45.979,45.9918,45.9727,45.9854,11700.0
2014-04-25 15:15:00,72.05,72.11,72.03,72.08,35300.0,45.9854,46.0237,45.9727,46.0046,35300.0
2014-04-25 15:20:00,72.08,72.1,72.05,72.05,27600.0,46.0046,46.0173,45.9854,45.9854,27600.0
2014-04-25 15:25:00,72.05,72.13,72.05,72.11,22800.0,45.9854,46.0365,45.9854,46.0237,22800.0
2014-04-25 15:30:00,72.11,72.15,72.07,72.09,71600.0,46.0237,46.0492,45.9982,46.0109,71600.0
2014-04-25 15:35:00,72.08,72.1,72.07,72.07,24900.0,46.0046,46.0173,45.9982,45.9982,24900.0
2014-04-25 15:40:00,72.07,72.12,72.06,72.09,21300.0,45.9982,46.0301,45.9918,46.0109,21300.0
2014-04-25 15:45:00,72.08,72.12,72.04,72.09,39000.0,46.0046,46.0301,45.979,46.0109,39000.0
2014-04-25 15:50:00,72.09,72.1,72.07,72.07,43300.0,46.0109,46.0173,45.9982,45.9982,43300.0
2014-04-25 15:55:00,72.06,72.07,72.02,72.07,108300.0,45.9918,45.9982,45.9663,45.9982,108300.0
2014-04-28 09:30:00,72.29,72.42,72.23,72.34,58300.0,46.1386,46.2216,46.1003,46.1705,58300.0
2014-04-28 09:35:00,72.33,72.46,72.33,72.41,87200.0,46.1641,46.2471,46.1641,46.2152,87200.0
2014-04-28 09:40:00,72.44,72.55,72.44,72.46,103700.0,46.2343,46.3045,46.2343,46.2471,103700.0
2014-04-28 09:45:00,72.47,72.48,72.4,72.44,74900.0,46.2535,46.2599,46.2088,46.2343,74900.0
2014-04-28 09:50:00,72.46,72.48,72.39,72.39,72700.0,46.2471,46.2599,46.2024,46.2024,72700.0
2014-04-28 09:55:00,72.37,72.4,72.36,72.38,21900.0,46.1897,46.2088,46.1833,46.196,21900.0
2014-04-28 10:00:00,72.39,72.5,72.39,72.49,98700.0,46.2024,46.2726,46.2024,46.2662,98700.0
2014-04-28 10:05:00,72.47,72.48,72.41,72.45,41800.0,46.2535,46.2599,46.2152,46.2407,41800.0
2014-04-28 10:10:00,72.44,72.45,72.36,72.42,39000.0,46.2343,46.2407,46.1833,46.2216,39000.0
2014-04-28 10:15:00,72.43,72.45,72.38,72.44,48100.0,46.228,46.2407,46.196,46.2343,48100.0
2014-04-28 10:20:00,72.45,72.47,72.41,72.41,18300.0,46.2407,46.2535,46.2152,46.2152,18300.0
2014-04-28 10:25:00,72.41,72.45,72.4,72.42,35200.0,46.2152,46.2407,46.2088,46.2216,35200.0
2014-04-28 10:30:00,72.41,72.49,72.41,72.48,23700.0,46.2152,46.2662,46.2152,46.2599,23700.0
2014-04-28 10:35:00,72.48,72.49,72.44,72.47,20900.0,46.2599,46.2662,46.2343,46.2535,20900.0
2014-04-28 10:40:00,72.47,72.49,72.45,72.47,22900.0,46.2535,46.2662,46.2407,46.2535,22900.0
2014-04-28 10:45:00,72.47,72.48,72.44,72.45,21600.0,46.2535,46.2599,46.2343,46.2407,21600.0
2014-04-28 10:50:00,72.47,72.51,72.45,72.5,17900.0,46.2535,46.279,46.2407,46.2726,17900.0
2014-04-28 10:55:00,72.5,72.53,72.5,72.52,28900.0,46.2726,46.2918,46.2726,46.2854,28900.0
2014-04-28 11:00:00,72.53,72.56,72.51,72.51,14500.0,46.2918,46.3109,46.279,46.279,14500.0
2014-04-28 11:05:00,72.51,72.55,72.48,72.49,26100.0,46.279,46.3045,46.2599,46.2662,26100.0
2014-04-28 11:10:00,72.5,72.51,72.47,72.47,12900.0,46.2726,46.279,46.2535,46.2535,12900.0
2014-04-28 11:15:00,72.46,72.46,72.43,72.45,15200.0,46.2471,46.2471,46.228,46.2407,15200.0
2014-04-28 11:20:00,72.45,72.45,72.4,72.41,9700.0,46.2407,46.2407,46.2088,46.2152,9700.0
2014-04-28 11:25:00,72.4,72.42,72.38,72.39,49000.0,46.2088,46.2216,46.196,46.2024,49000.0
2014-04-28 11:30:00,72.39,72.43,72.39,72.43,20400.0,46.2024,46.228,46.2024,46.228,20400.0
2014-04-28 11:35:00,72.43,72.44,72.39,72.4,25300.0,46.228,46.2343,46.2024,46.2088,25300.0
2014-04-28 11:40:00,72.4,72.43,72.37,72.39,26800.0,46.2088,46.228,46.1897,46.2024,26800.0
2014-04-28 11:45:00,72.39,72.41,72.37,72.41,20600.0,46.2024,46.2152,46.1897,46.2152,20600.0
2014-04-28 11:50:00,72.42,72.43,72.35,72.35,34300.0,46.2216,46.228,46.1769,46.1769,34300.0
2014-04-28 11:55:00,72.34,72.34,72.23,72.25,39000.0,46.1705,46.1705,46.1003,46.1131,39000.0
2014-04-28 12:00:00,72.25,72.29,72.22,72.28,38600.0,46.1131,46.1386,46.0939,46.1322,38600.0
2014-04-28 12:05:00,72.29,72.37,72.29,72.35,51200.0,46.1386,46.1897,46.1386,46.1769,51200.0
2014-04-28 12:10:00,72.35,72.48,72.35,72.48,32000.0,46.1769,46.2599,46.1769,46.2599,32000.0
2014-04-28 12:15:00,72.46,72.55,72.46,72.55,11800.0,46.2471,46.3045,46.2471,46.3045,11800.0
2014-04-28 12:20:00,72.55,72.56,72.48,72.49,23300.0,46.3045,46.3109,46.2599,46.2662,23300.0
2014-04-28 12:25:00,72.5,72.59,72.5,72.54,24500.0,46.2726,46.3301,46.2726,46.2982,24500.0
2014-04-28 12:30:00,72.54,72.56,72.51,72.52,24900.0,46.2982,46.3109,46.279,46.2854,24900.0
2014-04-28 12:35:00,72.51,72.52,72.45,72.45,17100.0,46.279,46.2854,46.2407,46.2407,17100.0
2014-04-28 12:40:00,72.46,72.48,72.41,72.41,11000.0,46.2471,46.2599,46.2152,46.2152,11000.0
2014-04-28 12:45:00,72.42,72.45,72.42,72.42,9200.0,46.2216,46.2407,46.2216,46.2216,9200.0
2014-04-28 12:50:00,72.43,72.43,72.34,72.34,36200.0,46.228,46.228,46.1705,46.1705,36200.0
2014-04-28 12:55:00,72.35,72.35,72.32,72.32,16800.0,46.1769,46.1769,46.1577,46.1577,16800.0
2014-04-28 13:00:00,72.31,72.32,72.26,72.26,21700.0,46.1514,46.1577,46.1195,46.1195,21700.0
2014-04-28 13:05:00,72.26,72.26,72.18,72.18,11900.0,46.1195,46.1195,46.0684,46.0684,11900.0
2014-04-28 13:10:00,72.17,72.22,72.08,72.08,24100.0,46.062,46.0939,46.0046,46.0046,24100.0
2014-04-28 13:15:00,72.07,72.07,72.02,72.04,23700.0,45.9982,45.9982,45.9663,45.979,23700.0
2014-04-28 13:20:00,72.04,72.05,71.94,71.99,24000.0,45.979,45.9854,45.9152,45.9471,24000.0
2014-04-28 13:25:00,71.99,72.02,71.96,72.0,23500.0,45.9471,45.9663,45.928,45.9535,23500.0
2014-04-28 13:30:00,72.0,72.04,71.96,72.0,49700.0,45.9535,45.979,45.928,45.9535,49700.0
2014-04-28 13:35:00,71.98,72.08,71.97,72.05,26800.0,45.9407,46.0046,45.9344,45.9854,26800.0
2014-04-28 13:40:00,72.05,72.09,72.05,72.06,16100.0,45.9854,46.0109,45.9854,45.9918,16100.0
2014-04-28 13:45:00,72.07,72.12,72.05,72.1,11900.0,45.9982,46.0301,45.9854,46.0173,11900.0
2014-04-28 13:50:00,72.12,72.29,72.11,72.28,28300.0,46.0301,46.1386,46.0237,46.1322,28300.0
2014-04-28 13:55:00,72.29,72.35,72.23,72.24,69300.0,46.1386,46.1769,46.1003,46.1067,69300.0
2014-04-28 14:00:00,72.24,72.25,72.19,72.23,18800.0,46.1067,46.1131,46.0748,46.1003,18800.0
2014-04-28 14:05:00,72.22,72.24,72.19,72.23,24200.0,46.0939,46.1067,46.0748,46.1003,24200.0
2014-04-28 14:10:00,72.25,72.31,72.25,72.3,21100.0,46.1131,46.1514,46.1131,46.145,21100.0
2014-04-28 14:15:00,72.29,72.37,72.29,72.36,34900.0,46.1386,46.1897,46.1386,46.1833,34900.0
2014-04-28 14:20:00,72.37,72.37,72.32,72.37,36000.0,46.1897,46.1897,46.1577,46.1897,36000.0
2014-04-28 14:25:00,72.36,72.4,72.36,72.39,44800.0,46.1833,46.2088,46.1833,46.2024,44800.0
2014-04-28 14:30:00,72.39,72.41,72.35,72.38,30100.0,46.2024,46.2152,46.1769,46.196,30100.0
2014-04-28 14:35:00,72.38,72.42,72.38,72.39,13700.0,46.196,46.2216,46.196,46.2024,13700.0
2014-04-28 14:40:00,72.38,72.39,72.32,72.35,23500.0,46.196,46.2024,46.1577,46.1769,23500.0
2014-04-28 14:45:00,72.35,72.45,72.35,72.43,14500.0,46.1769,46.2407,46.1769,46.228,14500.0
2014-04-28 14:50:00,72.44,72.48,72.44,72.45,30500.0,46.2343,46.2599,46.2343,46.2407,30500.0
2014-04-28 14:55:00,72.47,72.47,72.4,72.41,18000.0,46.2535,46.2535,46.2088,46.2152,18000.0
2014-04-28 15:00:00,72.41,72.43,72.39,72.43,31500.0,46.2152,46.228,46.2024,46.228,31500.0
2014-04-28 15:05:00,72.43,72.52,72.42,72.52,33900.0,46.228,46.2854,46.2216,46.2854,33900.0
2014-04-28 15:10:00,72.5,72.56,72.48,72.55,52700.0,46.2726,46.3109,46.2599,46.3045,52700.0
2014-04-28 15:15:00,72.55,72.69,72.55,72.68,64800.0,46.3045,46.3939,46.3045,46.3875,64800.0
2014-04-28 15:20:00,72.68,72.69,72.62,72.65,71900.0,46.3875,46.3939,46.3492,46.3684,71900.0
2014-04-28 15:25:00,72.64,72.65,72.61,72.62,55100.0,46.362,46.3684,46.3428,46.3492,55100.0
2014-04-28 15:30:00,72.62,72.66,72.62,72.63,40300.0,46.3492,46.3747,46.3492,46.3556,40300.0
2014-04-28 15:35:00,72.64,72.67,72.63,72.64,158400.0,46.362,46.3811,46.3556,46.362,158400.0
2014-04-28 15:40:00,72.65,72.68,72.64,72.67,27000.0,46.3684,46.3875,46.362,46.3811,27000.0
2014-04-28 15:45:00,72.68,72.69,72.64,72.65,44100.0,46.3875,46.3939,46.362,46.3684,44100.0
2014-04-28 15:50:00,72.66,72.69,72.63,72.64,40400.0,46.3747,46.3939,46.3556,46.362,40400.0
2014-04-28 15:55:00,72.64,72.65,72.61,72.63,108200.0,46.362,46.3684,46.3428,46.3556,108200.0
2014-04-29 09:30:00,72.85,72.93,72.75,72.82,88300.0,46.496,46.5471,46.4322,46.4769,88300.0
2014-04-29 09:35:00,72.85,72.98,72.78,72.79,84600.0,46.496,46.579,46.4513,46.4577,84600.0
2014-04-29 09:40:00,72.82,72.99,72.82,72.9,137100.0,46.4769,46.5854,46.4769,46.5279,137100.0
2014-04-29 09:45:00,72.89,72.98,72.88,72.89,68000.0,46.5215,46.579,46.5152,46.5215,68000.0
2014-04-29 09:50:00,72.88,72.92,72.86,72.89,47000.0,46.5152,46.5407,46.5024,46.5215,47000.0
2014-04-29 09:55:00,72.9,72.94,72.89,72.9,34500.0,46.5279,46.5535,46.5215,46.5279,34500.0
2014-04-29 10:00:00,72.91,72.94,72.85,72.94,35000.0,46.5343,46.5535,46.496,46.5535,35000.0
2014-04-29 10:05:00,72.94,72.95,72.88,72.88,33800.0,46.5535,46.5598,46.5152,46.5152,33800.0
2014-04-29 10:10:00,72.87,72.88,72.84,72.86,39600.0,46.5088,46.5152,46.4896,46.5024,39600.0
2014-04-29 10:15:00,72.85,72.87,72.83,72.83,38900.0,46.496,46.5088,46.4832,46.4832,38900.0
2014-04-29 10:20:00,72.83,72.88,72.82,72.84,27800.0,46.4832,46.5152,46.4769,46.4896,27800.0
2014-04-29 10:25:00,72.84,72.84,72.78,72.78,21900.0,46.4896,46.4896,46.4513,46.4513,21900.0
2014-04-29 10:30:00,72.77,72.82,72.77,72.79,23900.0,46.445,46.4769,46.445,46.4577,23900.0
2014-04-29 10:35:00,72.8,72.87,72.79,72.81,28000.0,46.4641,46.5088,46.4577,46.4705,28000.0
2014-04-29 10:40:00,72.8,72.81,72.73,72.74,30400.0,46.4641,46.4705,46.4194,46.4258,30400.0
2014-04-29 10:45:00,72.75,72.76,72.69,72.76,39600.0,46.4322,46.4386,46.3939,46.4386,39600.0
2014-04-29 10:50:00,72.76,72.78,72.73,72.77,78000.0,46.4386,46.4513,46.4194,46.445,78000.0
2014-04-29 10:55:00,72.76,72.81,72.75,72.75,49900.0,46.4386,46.4705,46.4322,46.4322,49900.0
2014-04-29 11:00:00,72.76,72.81,72.76,72.81,19100.0,46.4386,46.4705,46.4386,46.4705,19100.0
2014-04-29 11:05:00,72.8,72.81,72.77,72.79,11100.0,46.4641,46.4705,46.445,46.4577,11100.0
2014-04-29 11:10:00,72.79,72.82,72.77,72.77,35700.0,46.4577,46.4769,46.445,46.445,35700.0
2014-04-29 11:15:00,72.78,72.8,72.76,72.77,17900.0,46.4513,46.4641,46.4386,46.445,17900.0
2014-04-29 11:20:00,72.77,72.79,72.74,72.77,22100.0,46.445,46.4577,46.4258,46.445,22100.0
2014-04-29 11:25:00,72.77,72.78,72.73,72.77,16300.0,46.445,46.4513,46.4194,46.445,16300.0
2014-04-29 11:30:00,72.78,72.82,72.78,72.81,22400.0,46.4513,46.4769,46.4513,46.4705,22400.0
2014-04-29 11:35:00,72.8,72.81,72.78,72.79,15000.0,46.4641,46.4705,46.4513,46.4577,15000.0
2014-04-29 11:40:00,72.8,72.8,72.75,72.76,23500.0,46.4641,46.4641,46.4322,46.4386,23500.0
2014-04-29 11:45:00,72.77,72.77,72.74,72.74,30700.0,46.445,46.445,46.4258,46.4258,30700.0
2014-04-29 11:50:00,72.74,72.75,72.72,72.72,35200.0,46.4258,46.4322,46.413,46.413,35200.0
2014-04-29 11:55:00,72.73,72.74,72.72,72.73,7100.0,46.4194,46.4258,46.413,46.4194,7100.0
2014-04-29 12:00:00,72.73,72.77,72.72,72.76,24600.0,46.4194,46.445,46.413,46.4386,24600.0
2014-04-29 12:05:00,72.77,72.8,72.76,72.78,23200.0,46.445,46.4641,46.4386,46.4513,23200.0
2014-04-29 12:10:00,72.78,72.8,72.74,72.74,33500.0,46.4513,46.4641,46.4258,46.4258,33500.0
2014-04-29 12:15:00,72.74,72.8,72.7,72.8,82500.0,46.4258,46.4641,46.4003,46.4641,82500.0
2014-04-29 12:20:00,72.79,72.8,72.75,72.75,11800.0,46.4577,46.4641,46.4322,46.4322,11800.0
2014-04-29 12:25:00,72.75,72.75,72.71,72.74,4900.0,46.4322,46.4322,46.4067,46.4258,4900.0
2014-04-29 12:30:00,72.75,72.78,72.74,72.77,15600.0,46.4322,46.4513,46.4258,46.445,15600.0
2014-04-29 12:35:00,72.77,72.81,72.73,72.74,19100.0,46.445,46.4705,46.4194,46.4258,19100.0
2014-04-29 12:40:00,72.74,72.76,72.74,72.75,17600.0,46.4258,46.4386,46.4258,46.4322,17600.0
2014-04-29 12:45:00,72.75,72.75,72.72,72.72,29700.0,46.4322,46.4322,46.413,46.413,29700.0
2014-04-29 12:50:00,72.72,72.73,72.69,72.69,18800.0,46.413,46.4194,46.3939,46.3939,18800.0
2014-04-29 12:55:00,72.69,72.71,72.69,72.69,19400.0,46.3939,46.4067,46.3939,46.3939,19400.0
2014-04-29 13:00:00,72.69,72.69,72.66,72.68,15800.0,46.3939,46.3939,46.3747,46.3875,15800.0
2014-04-29 13:05:00,72.67,72.67,72.6,72.61,13800.0,46.3811,46.3811,46.3365,46.3428,13800.0
2014-04-29 13:10:00,72.6,72.62,72.57,72.57,21500.0,46.3365,46.3492,46.3173,46.3173,21500.0
2014-04-29 13:15:00,72.57,72.58,72.53,72.55,20700.0,46.3173,46.3237,46.2918,46.3045,20700.0
2014-04-29 13:20:00,72.55,72.59,72.54,72.55,89300.0,46.3045,46.3301,46.2982,46.3045,89300.0
2014-04-29 13:25:00,72.55,72.55,72.49,72.51,21000.0,46.3045,46.3045,46.2662,46.279,21000.0
2014-04-29 13:30:00,72.5,72.53,72.48,72.48,27100.0,46.2726,46.2918,46.2599,46.2599,27100.0
2014-04-29 13:35:00,72.48,72.55,72.48,72.55,36800.0,46.2599,46.3045,46.2599,46.3045,36800.0
2014-04-29 13:40:00,72.54,72.6,72.54,72.58,55200.0,46.2982,46.3365,46.2982,46.3237,55200.0
2014-04-29 13:45:00,72.58,72.61,72.55,72.6,42700.0,46.3237,46.3428,46.3045,46.3365,42700.0
2014-04-29 13:50:00,72.62,72.62,72.6,72.61,16600.0,46.3492,46.3492,46.3365,46.3428,16600.0
2014-04-29 13:55:00,72.61,72.64,72.6,72.61,20000.0,46.3428,46.362,46.3365,46.3428,20000.0
2014-04-29 14:00:00,72.62,72.63,72.61,72.63,15800.0,46.3492,46.3556,46.3428,46.3556,15800.0
2014-04-29 14:05:00,72.64,72.64,72.62,72.63,37400.0,46.362,46.362,46.3492,46.3556,37400.0
2014-04-29 14:10:00,72.63,72.63,72.58,72.59,16300.0,46.3556,46.3556,46.3237,46.3301,16300.0
2014-04-29 14:15:00,72.59,72.61,72.59,72.61,24200.0,46.3301,46.3428,46.3301,46.3428,24200.0
2014-04-29 14:20:00,72.61,72.63,72.6,72.61,27200.0,46.3428,46.3556,46.3365,46.3428,27200.0
2014-04-29 14:25:00,72.6,72.63,72.6,72.61,12000.0,46.3365,46.3556,46.3365,46.3428,12000.0
2014-04-29 14:30:00,72.61,72.62,72.59,72.62,51000.0,46.3428,46.3492,46.3301,46.3492,51000.0
2014-04-29 14:35:00,72.62,72.63,72.61,72.63,22400.0,46.3492,46.3556,46.3428,46.3556,22400.0
2014-04-29 14:40:00,72.62,72.63,72.6,72.62,19700.0,46.3492,46.3556,46.3365,46.3492,19700.0
2014-04-29 14:45:00,72.62,72.62,72.6,72.62,34200.0,46.3492,46.3492,46.3365,46.3492,34200.0
2014-04-29 14:50:00,72.62,72.63,72.59,72.62,67000.0,46.3492,46.3556,46.3301,46.3492,67000.0
2014-04-29 14:55:00,72.63,72.68,72.63,72.66,41800.0,46.3556,46.3875,46.3556,46.3747,41800.0
2014-04-29 15:00:00,72.67,72.68,72.64,72.66,31800.0,46.3811,46.3875,46.362,46.3747,31800.0
2014-04-29 15:05:00,72.65,72.7,72.65,72.69,59400.0,46.3684,46.4003,46.3684,46.3939,59400.0
2014-04-29 15:10:00,72.69,72.69,72.64,72.66,11800.0,46.3939,46.3939,46.362,46.3747,11800.0
2014-04-29 15:15:00,72.66,72.7,72.66,72.7,19200.0,46.3747,46.4003,46.3747,46.4003,19200.0
2014-04-29 15:20:00,72.7,72.7,72.68,72.68,33200.0,46.4003,46.4003,46.3875,46.3875,33200.0
2014-04-29 15:25:00,72.68,72.71,72.68,72.71,45800.0,46.3875,46.4067,46.3875,46.4067,45800.0
2014-04-29 15:30:00,72.7,72.7,72.66,72.66,36100.0,46.4003,46.4003,46.3747,46.3747,36100.0
2014-04-29 15:35:00,72.67,72.67,72.61,72.64,36000.0,46.3811,46.3811,46.3428,46.362,36000.0
2014-04-29 15:40:00,72.63,72.63,72.58,72.58,19200.0,46.3556,46.3556,46.3237,46.3237,19200.0
2014-04-29 15:45:00,72.59,72.69,72.59,72.68,36400.0,46.3301,46.3939,46.3301,46.3875,36400.0
2014-04-29 15:50:00,72.68,72.68,72.64,72.66,26800.0,46.3875,46.3875,46.362,46.3747,26800.0
2014-04-29 15:55:00,72.66,72.71,72.66,72.69,61700.0,46.3747,46.4067,46.3747,46.3939,61700.0
2014-04-30 09:30:00,72.6,72.82,72.55,72.58,90500.0,46.3365,46.4769,46.3045,46.3237,90500.0
2014-04-30 09:35:00,72.59,72.68,72.53,72.66,53300.0,46.3301,46.3875,46.2918,46.3747,53300.0
2014-04-30 09:40:00,72.67,72.68,72.59,72.59,30300.0,46.3811,46.3875,46.3301,46.3301,30300.0
2014-04-30 09:45:00,72.58,72.65,72.58,72.61,38000.0,46.3237,46.3684,46.3237,46.3428,38000.0
2014-04-30 09:50:00,72.63,72.69,72.63,72.66,41100.0,46.3556,46.3939,46.3556,46.3747,41100.0
2014-04-30 09:55:00,72.65,72.67,72.57,72.57,20300.0,46.3684,46.3811,46.3173,46.3173,20300.0
2014-04-30 10:00:00,72.56,72.62,72.53,72.57,30200.0,46.3109,46.3492,46.2918,46.3173,30200.0
2014-04-30 10:05:00,72.57,72.63,72.56,72.58,43300.0,46.3173,46.3556,46.3109,46.3237,43300.0
2014-04-30 10:10:00,72.59,72.64,72.59,72.62,42200.0,46.3301,46.362,46.3301,46.3492,42200.0
2014-04-30 10:15:00,72.62,72.65,72.58,72.64,23500.0,46.3492,46.3684,46.3237,46.362,23500.0
2014-04-30 10:20:00,72.64,72.64,72.58,72.61,43500.0,46.362,46.362,46.3237,46.3428,43500.0
2014-04-30 10:25:00,72.6,72.65,72.59,72.64,30500.0,46.3365,46.3684,46.3301,46.362,30500.0
2014-04-30 10:30:00,72.64,72.67,72.63,72.67,32600.0,46.362,46.3811,46.3556,46.3811,32600.0
2014-04-30 10:35:00,72.67,72.68,72.65,72.66,5800.0,46.3811,46.3875,46.3684,46.3747,5800.0
2014-04-30 10:40:00,72.66,72.72,72.65,72.71,50100.0,46.3747,46.413,46.3684,46.4067,50100.0
2014-04-30 10:45:00,72.7,72.7,72.66,72.67,21200.0,46.4003,46.4003,46.3747,46.3811,21200.0
2014-04-30 10:50:00,72.68,72.77,72.68,72.77,13900.0,46.3875,46.445,46.3875,46.445,13900.0
2014-04-30 10:55:00,72.76,72.77,72.7,72.7,49700.0,46.4386,46.445,46.4003,46.4003,49700.0
2014-04-30 11:00:00,72.7,72.72,72.68,72.71,35800.0,46.4003,46.413,46.3875,46.4067,35800.0
2014-04-30 11:05:00,72.71,72.71,72.67,72.67,43700.0,46.4067,46.4067,46.3811,46.3811,43700.0
2014-04-30 11:10:00,72.65,72.65,72.6,72.6,14600.0,46.3684,46.3684,46.3365,46.3365,14600.0
2014-04-30 11:15:00,72.59,72.63,72.59,72.6,66900.0,46.3301,46.3556,46.3301,46.3365,66900.0
2014-04-30 11:20:00,72.6,72.62,72.6,72.61,31900.0,46.3365,46.3492,46.3365,46.3428,31900.0
2014-04-30 11:25:00,72.61,72.64,72.59,72.61,54600.0,46.3428,46.362,46.3301,46.3428,54600.0
2014-04-30 11:30:00,72.6,72.65,72.59,72.65,19400.0,46.3365,46.3684,46.3301,46.3684,19400.0
2014-04-30 11:35:00,72.64,72.64,72.6,72.61,22900.0,46.362,46.362,46.3365,46.3428,22900.0
2014-04-30 11:40:00,72.62,72.62,72.58,72.58,22000.0,46.3492,46.3492,46.3237,46.3237,22000.0
2014-04-30 11:45:00,72.57,72.61,72.57,72.59,34900.0,46.3173,46.3428,46.3173,46.3301,34900.0
2014-04-30 11:50:00,72.6,72.68,72.6,72.68,147800.0,46.3365,46.3875,46.3365,46.3875,147800.0
2014-04-30 11:55:00,72.68,72.69,72.64,72.65,23800.0,46.3875,46.3939,46.362,46.3684,23800.0
2014-04-30 12:00:00,72.65,72.65,72.6,72.6,5400.0,46.3684,46.3684,46.3365,46.3365,5400.0
2014-04-30 12:05:00,72.61,72.62,72.6,72.61,14500.0,46.3428,46.3492,46.3365,46.3428,14500.0
2014-04-30 12:10:00,72.62,72.63,72.59,72.61,17900.0,46.3492,46.3556,46.3301,46.3428,17900.0
2014-04-30 12:15:00,72.6,72.65,72.6,72.65,7400.0,46.3365,46.3684,46.3365,46.3684,7400.0
2014-04-30 12:20:00,72.64,72.66,72.63,72.65,8300.0,46.362,46.3747,46.3556,46.3684,8300.0
2014-04-30 12:25:00,72.65,72.67,72.65,72.66,12400.0,46.3684,46.3811,46.3684,46.3747,12400.0
2014-04-30 12:30:00,72.66,72.66,72.64,72.66,13500.0,46.3747,46.3747,46.362,46.3747,13500.0
2014-04-30 12:35:00,72.66,72.67,72.64,72.66,9400.0,46.3747,46.3811,46.362,46.3747,9400.0
2014-04-30 12:40:00,72.66,72.69,72.64,72.68,22400.0,46.3747,46.3939,46.362,46.3875,22400.0
2014-04-30 12:45:00,72.69,72.69,72.66,72.67,8800.0,46.3939,46.3939,46.3747,46.3811,8800.0
2014-04-30 12:50:00,72.67,72.67,72.65,72.66,7100.0,46.3811,46.3811,46.3684,46.3747,7100.0
2014-04-30 12:55:00,72.67,72.68,72.64,72.68,10700.0,46.3811,46.3875,46.362,46.3875,10700.0
2014-04-30 13:00:00,72.68,72.68,72.65,72.66,9700.0,46.3875,46.3875,46.3684,46.3747,9700.0
2014-04-30 13:05:00,72.65,72.65,72.64,72.65,2900.0,46.3684,46.3684,46.362,46.3684,2900.0
2014-04-30 13:10:00,72.65,72.65,72.63,72.65,3800.0,46.3684,46.3684,46.3556,46.3684,3800.0
2014-04-30 13:15:00,72.65,72.66,72.61,72.61,4600.0,46.3684,46.3747,46.3428,46.3428,4600.0
2014-04-30 13:20:00,72.61,72.61,72.55,72.59,17300.0,46.3428,46.3428,46.3045,46.3301,17300.0
2014-04-30 13:25:00,72.59,72.6,72.56,72.56,6200.0,46.3301,46.3365,46.3109,46.3109,6200.0
2014-04-30 13:30:00,72.55,72.6,72.53,72.57,12100.0,46.3045,46.3365,46.2918,46.3173,12100.0
2014-04-30 13:35:00,72.58,72.59,72.57,72.58,55400.0,46.3237,46.3301,46.3173,46.3237,55400.0
2014-04-30 13:40:00,72.58,72.58,72.55,72.56,7500.0,46.3237,46.3237,46.3045,46.3109,7500.0
2014-04-30 13:45:00,72.56,72.59,72.55,72.56,12600.0,46.3109,46.3301,46.3045,46.3109,12600.0
2014-04-30 13:50:00,72.57,72.57,72.53,72.53,12700.0,46.3173,46.3173,46.2918,46.2918,12700.0
2014-04-30 13:55:00,72.53,72.54,72.51,72.54,16100.0,46.2918,46.2982,46.279,46.2982,16100.0
2014-04-30 14:00:00,72.52,72.66,72.45,72.61,22200.0,46.2854,46.3747,46.2407,46.3428,22200.0
2014-04-30 14:05:00,72.62,72.62,72.5,72.58,8700.0,46.3492,46.3492,46.2726,46.3237,8700.0
2014-04-30 14:10:00,72.55,72.55,72.48,72.53,23800.0,46.3045,46.3045,46.2599,46.2918,23800.0
2014-04-30 14:15:00,72.51,72.64,72.51,72.63,43500.0,46.279,46.362,46.279,46.3556,43500.0
2014-04-30 14:20:00,72.63,72.71,72.6,72.71,49600.0,46.3556,46.4067,46.3365,46.4067,49600.0
2014-04-30 14:25:00,72.72,72.75,72.68,72.75,21000.0,46.413,46.4322,46.3875,46.4322,21000.0
2014-04-30 14:30:00,72.75,72.78,72.75,72.76,18500.0,46.4322,46.4513,46.4322,46.4386,18500.0
2014-04-30 14:35:00,72.75,72.8,72.74,72.75,35800.0,46.4322,46.4641,46.4258,46.4322,35800.0
2014-04-30 14:40:00,72.74,72.77,72.73,72.77,13100.0,46.4258,46.445,46.4194,46.445,13100.0
2014-04-30 14:45:00,72.77,72.84,72.77,72.83,26800.0,46.445,46.4896,46.445,46.4832,26800.0
2014-04-30 14:50:00,72.84,72.91,72.82,72.89,18500.0,46.4896,46.5343,46.4769,46.5215,18500.0
2014-04-30 14:55:00,72.9,72.92,72.88,72.89,18700.0,46.5279,46.5407,46.5152,46.5215,18700.0
2014-04-30 15:00:00,72.89,72.9,72.85,72.85,28200.0,46.5215,46.5279,46.496,46.496,28200.0
2014-04-30 15:05:00,72.84,72.87,72.81,72.83,32200.0,46.4896,46.5088,46.4705,46.4832,32200.0
2014-04-30 15:10:00,72.82,72.85,72.82,72.82,21100.0,46.4769,46.496,46.4769,46.4769,21100.0
2014-04-30 15:15:00,72.82,72.83,72.74,72.82,112400.0,46.4769,46.4832,46.4258,46.4769,112400.0
2014-04-30 15:20:00,72.83,72.84,72.76,72.76,34300.0,46.4832,46.4896,46.4386,46.4386,34300.0
2014-04-30 15:25:00,72.78,72.9,72.78,72.86,29300.0,46.4513,46.5279,46.4513,46.5024,29300.0
2014-04-30 15:30:00,72.89,72.92,72.87,72.91,19400.0,46.5215,46.5407,46.5088,46.5343,19400.0
2014-04-30 15:35:00,72.9,72.9,72.86,72.86,25600.0,46.5279,46.5279,46.5024,46.5024,25600.0
2014-04-30 15:40:00,72.87,72.94,72.86,72.94,27500.0,46.5088,46.5535,46.5024,46.5535,27500.0
2014-04-30 15:45:00,72.93,72.94,72.81,72.88,99800.0,46.5471,46.5535,46.4705,46.5152,99800.0
2014-04-30 15:50:00,72.88,72.98,72.88,72.97,51700.0,46.5152,46.579,46.5152,46.5726,51700.0
2014-04-30 15:55:00,72.98,72.99,72.89,72.96,138300.0,46.579,46.5854,46.5215,46.5662,138300.0
2014-05-01 09:30:00,73.06,73.06,72.47,72.49,120100.0,46.63,46.63,46.2535,46.2662,120100.0
2014-05-01 09:35:00,72.49,72.71,72.47,72.59,69800.0,46.2662,46.4067,46.2535,46.3301,69800.0
2014-05-01 09:40:00,72.6,72.69,72.57,72.59,38000.0,46.3365,46.3939,46.3173,46.3301,38000.0
2014-05-01 09:45:00,72.59,72.66,72.52,72.62,131800.0,46.3301,46.3747,46.2854,46.3492,131800.0
2014-05-01 09:50:00,72.62,72.62,72.43,72.56,136400.0,46.3492,46.3492,46.228,46.3109,136400.0
2014-05-01 09:55:00,72.56,72.56,72.37,72.47,152100.0,46.3109,46.3109,46.1897,46.2535,152100.0
2014-05-01 10:00:00,72.48,72.56,72.43,72.56,114600.0,46.2599,46.3109,46.228,46.3109,114600.0
2014-05-01 10:05:00,72.55,72.66,72.5,72.59,146700.0,46.3045,46.3747,46.2726,46.3301,146700.0
2014-05-01 10:10:00,72.58,72.62,72.46,72.46,52000.0,46.3237,46.3492,46.2471,46.2471,52000.0
2014-05-01 10:15:00,72.46,72.54,72.43,72.47,59000.0,46.2471,46.2982,46.228,46.2535,59000.0
2014-05-01 10:20:00,72.47,72.51,72.41,72.41,33400.0,46.2535,46.279,46.2152,46.2152,33400.0
2014-05-01 10:25:00,72.41,72.45,72.4,72.43,49600.0,46.2152,46.2407,46.2088,46.228,49600.0
2014-05-01 10:30:00,72.43,72.44,72.37,72.38,49000.0,46.228,46.2343,46.1897,46.196,49000.0
2014-05-01 10:35:00,72.37,72.38,72.31,72.37,48900.0,46.1897,46.196,46.1514,46.1897,48900.0
2014-05-01 10:40:00,72.37,72.41,72.34,72.39,37100.0,46.1897,46.2152,46.1705,46.2024,37100.0
2014-05-01 10:45:00,72.38,72.46,72.38,72.45,82200.0,46.196,46.2471,46.196,46.2407,82200.0
2014-05-01 10:50:00,72.44,72.51,72.44,72.48,31400.0,46.2343,46.279,46.2343,46.2599,31400.0
2014-05-01 10:55:00,72.48,72.52,72.47,72.51,21300.0,46.2599,46.2854,46.2535,46.279,21300.0
2014-05-01 11:00:00,72.51,72.59,72.51,72.59,47200.0,46.279,46.3301,46.279,46.3301,47200.0
2014-05-01 11:05:00,72.58,72.6,72.53,72.53,50900.0,46.3237,46.3365,46.2918,46.2918,50900.0
2014-05-01 11:10:00,72.54,72.54,72.5,72.53,74600.0,46.2982,46.2982,46.2726,46.2918,74600.0
2014-05-01 11:15:00,72.54,72.56,72.53,72.54,25400.0,46.2982,46.3109,46.2918,46.2982,25400.0
2014-05-01 11:20:00,72.54,72.64,72.54,72.64,32100.0,46.2982,46.362,46.2982,46.362,32100.0
2014-05-01 11:25:00,72.64,72.7,72.63,72.68,63400.0,46.362,46.4003,46.3556,46.3875,63400.0
2014-05-01 11:30:00,72.68,72.79,72.68,72.7,51900.0,46.3875,46.4577,46.3875,46.4003,51900.0
2014-05-01 11:35:00,72.68,72.69,72.59,72.59,31300.0,46.3875,46.3939,46.3301,46.3301,31300.0
2014-05-01 11:40:00,72.58,72.7,72.58,72.63,77700.0,46.3237,46.4003,46.3237,46.3556,77700.0
2014-05-01 11:45:00,72.63,72.65,72.62,72.63,15700.0,46.3556,46.3684,46.3492,46.3556,15700.0
2014-05-01 11:50:00,72.63,72.66,72.61,72.64,22600.0,46.3556,46.3747,46.3428,46.362,22600.0
2014-05-01 11:55:00,72.64,72.71,72.64,72.71,29500.0,46.362,46.4067,46.362,46.4067,29500.0
2014-05-01 12:00:00,72.73,72.83,72.72,72.82,24400.0,46.4194,46.4832,46.413,46.4769,24400.0
2014-05-01 12:05:00,72.82,72.85,72.76,72.85,37500.0,46.4769,46.496,46.4386,46.496,37500.0
2014-05-01 12:10:00,72.85,72.87,72.82,72.85,22300.0,46.496,46.5088,46.4769,46.496,22300.0
2014-05-01 12:15:00,72.85,72.88,72.82,72.82,7700.0,46.496,46.5152,46.4769,46.4769,7700.0
2014-05-01 12:20:00,72.81,72.88,72.78,72.88,58400.0,46.4705,46.5152,46.4513,46.5152,58400.0
2014-05-01 12:25:00,72.88,72.93,72.88,72.92,16400.0,46.5152,46.5471,46.5152,46.5407,16400.0
2014-05-01 12:30:00,72.92,72.93,72.88,72.9,24700.0,46.5407,46.5471,46.5152,46.5279,24700.0
2014-05-01 12:35:00,72.9,72.91,72.87,72.87,19500.0,46.5279,46.5343,46.5088,46.5088,19500.0
2014-05-01 12:40:00,72.88,72.92,72.88,72.91,20100.0,46.5152,46.5407,46.5152,46.5343,20100.0
2014-05-01 12:45:00,72.91,72.95,72.9,72.95,20700.0,46.5343,46.5598,46.5279,46.5598,20700.0
2014-05-01 12:50:00,72.95,72.98,72.95,72.96,22100.0,46.5598,46.579,46.5598,46.5662,22100.0
2014-05-01 12:55:00,72.97,72.97,72.92,72.92,25800.0,46.5726,46.5726,46.5407,46.5407,25800.0
2014-05-01 13:00:00,72.93,73.0,72.92,72.97,23300.0,46.5471,46.5918,46.5407,46.5726,23300.0
2014-05-01 13:05:00,72.98,73.02,72.98,73.01,31800.0,46.579,46.6045,46.579,46.5981,31800.0
2014-05-01 13:10:00,73.01,73.07,73.0,73.07,10400.0,46.5981,46.6364,46.5918,46.6364,10400.0
2014-05-01 13:15:00,73.06,73.1,73.06,73.09,7900.0,46.63,46.6556,46.63,46.6492,7900.0
2014-05-01 13:20:00,73.09,73.18,73.09,73.17,25400.0,46.6492,46.7066,46.6492,46.7003,25400.0
2014-05-01 13:25:00,73.17,73.17,73.1,73.1,21500.0,46.7003,46.7003,46.6556,46.6556,21500.0
2014-05-01 13:30:00,73.09,73.11,73.06,73.1,11900.0,46.6492,46.662,46.63,46.6556,11900.0
2014-05-01 13:35:00,73.1,73.19,73.1,73.18,11400.0,46.6556,46.713,46.6556,46.7066,11400.0
2014-05-01 13:40:00,73.18,73.18,73.11,73.14,36600.0,46.7066,46.7066,46.662,46.6811,36600.0
2014-05-01 13:45:00,73.13,73.16,73.04,73.06,19100.0,46.6747,46.6939,46.6173,46.63,19100.0
2014-05-01 13:50:00,73.06,73.06,72.99,72.99,39600.0,46.63,46.63,46.5854,46.5854,39600.0
2014-05-01 13:55:00,72.98,73.01,72.86,72.95,22000.0,46.579,46.5981,46.5024,46.5598,22000.0
2014-05-01 14:00:00,72.95,73.01,72.95,73.01,31900.0,46.5598,46.5981,46.5598,46.5981,31900.0
2014-05-01 14:05:00,73.01,73.05,73.01,73.05,43700.0,46.5981,46.6237,46.5981,46.6237,43700.0
2014-05-01 14:10:00,73.05,73.06,72.99,72.99,30900.0,46.6237,46.63,46.5854,46.5854,30900.0
2014-05-01 14:15:00,72.99,73.02,72.95,72.97,31900.0,46.5854,46.6045,46.5598,46.5726,31900.0
2014-05-01 14:20:00,72.97,73.01,72.93,73.0,15000.0,46.5726,46.5981,46.5471,46.5918,15000.0
2014-05-01 14:25:00,72.99,73.01,72.95,73.0,26900.0,46.5854,46.5981,46.5598,46.5918,26900.0
2014-05-01 14:30:00,72.99,73.0,72.93,72.94,27600.0,46.5854,46.5918,46.5471,46.5535,27600.0
2014-05-01 14:35:00,72.93,72.96,72.89,72.89,18900.0,46.5471,46.5662,46.5215,46.5215,18900.0
2014-05-01 14:40:00,72.9,72.9,72.8,72.81,23800.0,46.5279,46.5279,46.4641,46.4705,23800.0
2014-05-01 14:45:00,72.82,72.87,72.78,72.86,36300.0,46.4769,46.5088,46.4513,46.5024,36300.0
2014-05-01 14:50:00,72.86,72.89,72.83,72.85,34600.0,46.5024,46.5215,46.4832,46.496,34600.0
2014-05-01 14:55:00,72.85,72.87,72.8,72.84,34700.0,46.496,46.5088,46.4641,46.4896,34700.0
2014-05-01 15:00:00,72.83,72.84,72.8,72.8,19300.0,46.4832,46.4896,46.4641,46.4641,19300.0
2014-05-01 15:05:00,72.8,72.83,72.78,72.79,31100.0,46.4641,46.4832,46.4513,46.4577,31100.0
2014-05-01 15:10:00,72.79,72.8,72.73,72.8,22900.0,46.4577,46.4641,46.4194,46.4641,22900.0
2014-05-01 15:15:00,72.81,72.9,72.8,72.86,85800.0,46.4705,46.5279,46.4641,46.5024,85800.0
2014-05-01 15:20:00,72.86,72.88,72.84,72.84,12900.0,46.5024,46.5152,46.4896,46.4896,12900.0
2014-05-01 15:25:00,72.83,72.85,72.81,72.82,54700.0,46.4832,46.496,46.4705,46.4769,54700.0
2014-05-01 15:30:00,72.81,72.82,72.77,72.82,24000.0,46.4705,46.4769,46.445,46.4769,24000.0
2014-05-01 15:35:00,72.82,72.85,72.79,72.82,32400.0,46.4769,46.496,46.4577,46.4769,32400.0
2014-05-01 15:40:00,72.81,72.89,72.81,72.86,10800.0,46.4705,46.5215,46.4705,46.5024,10800.0
2014-05-01 15:45:00,72.86,72.93,72.84,72.93,28600.0,46.5024,46.5471,46.4896,46.5471,28600.0
2014-05-01 15:50:00,72.93,73.12,72.93,73.11,167100.0,46.5471,46.6683,46.5471,46.662,167100.0
2014-05-01 15:55:00,73.12,73.32,73.09,73.26,209200.0,46.6683,46.796,46.6492,46.7577,209200.0
2014-05-02 09:30:00,72.9,73.14,72.86,73.04,167500.0,46.5279,46.6811,46.5024,46.6173,167500.0
2014-05-02 09:35:00,73.04,73.25,73.04,73.14,117900.0,46.6173,46.7513,46.6173,46.6811,117900.0
2014-05-02 09:40:00,73.16,73.23,73.05,73.07,81800.0,46.6939,46.7385,46.6237,46.6364,81800.0
2014-05-02 09:45:00,73.1,73.12,73.01,73.08,125000.0,46.6556,46.6683,46.5981,46.6428,125000.0
2014-05-02 09:50:00,73.07,73.24,73.06,73.23,70100.0,46.6364,46.7449,46.63,46.7385,70100.0
2014-05-02 09:55:00,73.22,73.27,73.18,73.27,30800.0,46.7322,46.7641,46.7066,46.7641,30800.0
2014-05-02 10:00:00,73.3,73.31,73.24,73.29,66100.0,46.7832,46.7896,46.7449,46.7768,66100.0
2014-05-02 10:05:00,73.29,73.38,73.29,73.34,60800.0,46.7768,46.8343,46.7768,46.8088,60800.0
2014-05-02 10:10:00,73.34,73.42,73.34,73.39,102400.0,46.8088,46.8598,46.8088,46.8407,102400.0
2014-05-02 10:15:00,73.4,73.42,73.35,73.41,38200.0,46.847,46.8598,46.8151,46.8534,38200.0
2014-05-02 10:20:00,73.41,73.44,73.34,73.42,40900.0,46.8534,46.8726,46.8088,46.8598,40900.0
2014-05-02 10:25:00,73.44,73.46,73.4,73.44,28300.0,46.8726,46.8853,46.847,46.8726,28300.0
2014-05-02 10:30:00,73.44,73.5,73.43,73.48,73400.0,46.8726,46.9109,46.8662,46.8981,73400.0
2014-05-02 10:35:00,73.46,73.53,73.45,73.51,65700.0,46.8853,46.93,46.879,46.9173,65700.0
2014-05-02 10:40:00,73.5,73.55,73.4,73.48,53900.0,46.9109,46.9428,46.847,46.8981,53900.0
2014-05-02 10:45:00,73.49,73.52,73.4,73.4,56800.0,46.9045,46.9236,46.847,46.847,56800.0
2014-05-02 10:50:00,73.39,73.48,73.37,73.46,59200.0,46.8407,46.8981,46.8279,46.8853,59200.0
2014-05-02 10:55:00,73.44,73.51,73.43,73.48,53000.0,46.8726,46.9173,46.8662,46.8981,53000.0
2014-05-02 11:00:00,73.48,73.48,73.39,73.41,76600.0,46.8981,46.8981,46.8407,46.8534,76600.0
2014-05-02 11:05:00,73.4,73.42,73.36,73.37,49100.0,46.847,46.8598,46.8215,46.8279,49100.0
2014-05-02 11:10:00,73.36,73.36,73.25,73.26,48300.0,46.8215,46.8215,46.7513,46.7577,48300.0
2014-05-02 11:15:00,73.25,73.26,73.22,73.24,29700.0,46.7513,46.7577,46.7322,46.7449,29700.0
2014-05-02 11:20:00,73.23,73.25,73.18,73.22,20700.0,46.7385,46.7513,46.7066,46.7322,20700.0
2014-05-02 11:25:00,73.2,73.21,73.16,73.16,33900.0,46.7194,46.7258,46.6939,46.6939,33900.0
2014-05-02 11:30:00,73.17,73.28,73.17,73.27,50100.0,46.7003,46.7705,46.7003,46.7641,50100.0
2014-05-02 11:35:00,73.26,73.28,73.22,73.22,18300.0,46.7577,46.7705,46.7322,46.7322,18300.0
2014-05-02 11:40:00,73.22,73.23,73.19,73.19,31000.0,46.7322,46.7385,46.713,46.713,31000.0
2014-05-02 11:45:00,73.19,73.26,73.19,73.23,20000.0,46.713,46.7577,46.713,46.7385,20000.0
2014-05-02 11:50:00,73.22,73.28,73.2,73.2,12600.0,46.7322,46.7705,46.7194,46.7194,12600.0
2014-05-02 11:55:00,73.19,73.22,73.17,73.17,11900.0,46.713,46.7322,46.7003,46.7003,11900.0
2014-05-02 12:00:00,73.17,73.17,73.11,73.11,13600.0,46.7003,46.7003,46.662,46.662,13600.0
2014-05-02 12:05:00,73.13,73.13,73.05,73.05,15800.0,46.6747,46.6747,46.6237,46.6237,15800.0
2014-05-02 12:10:00,73.06,73.09,73.04,73.09,15400.0,46.63,46.6492,46.6173,46.6492,15400.0
2014-05-02 12:15:00,73.09,73.09,73.07,73.07,13200.0,46.6492,46.6492,46.6364,46.6364,13200.0
2014-05-02 12:20:00,73.06,73.07,73.05,73.07,11700.0,46.63,46.6364,46.6237,46.6364,11700.0
2014-05-02 12:25:00,73.06,73.06,73.03,73.03,16500.0,46.63,46.63,46.6109,46.6109,16500.0
2014-05-02 12:30:00,73.03,73.08,73.02,73.07,47800.0,46.6109,46.6428,46.6045,46.6364,47800.0
2014-05-02 12:35:00,73.07,73.13,73.06,73.12,14800.0,46.6364,46.6747,46.63,46.6683,14800.0
2014-05-02 12:40:00,73.13,73.13,73.04,73.04,15100.0,46.6747,46.6747,46.6173,46.6173,15100.0
2014-05-02 12:45:00,73.04,73.06,73.03,73.06,7600.0,46.6173,46.63,46.6109,46.63,7600.0
2014-05-02 12:50:00,73.05,73.08,73.04,73.06,18300.0,46.6237,46.6428,46.6173,46.63,18300.0
2014-05-02 12:55:00,73.07,73.11,73.05,73.08,23900.0,46.6364,46.662,46.6237,46.6428,23900.0
2014-05-02 13:00:00,73.09,73.09,73.04,73.07,12100.0,46.6492,46.6492,46.6173,46.6364,12100.0
2014-05-02 13:05:00,73.07,73.07,73.02,73.03,20800.0,46.6364,46.6364,46.6045,46.6109,20800.0
2014-05-02 13:10:00,73.03,73.06,73.01,73.01,31700.0,46.6109,46.63,46.5981,46.5981,31700.0
2014-05-02 13:15:00,73.0,73.01,72.97,72.97,37600.0,46.5918,46.5981,46.5726,46.5726,37600.0
2014-05-02 13:20:00,72.97,72.97,72.92,72.92,12500.0,46.5726,46.5726,46.5407,46.5407,12500.0
2014-05-02 13:25:00,72.92,72.93,72.88,72.88,16200.0,46.5407,46.5471,46.5152,46.5152,16200.0
2014-05-02 13:30:00,72.87,72.94,72.86,72.93,33200.0,46.5088,46.5535,46.5024,46.5471,33200.0
2014-05-02 13:35:00,72.94,72.94,72.9,72.9,17700.0,46.5535,46.5535,46.5279,46.5279,17700.0
2014-05-02 13:40:00,72.9,72.95,72.89,72.94,25100.0,46.5279,46.5598,46.5215,46.5535,25100.0
2014-05-02 13:45:00,72.95,73.01,72.95,72.99,17500.0,46.5598,46.5981,46.5598,46.5854,17500.0
2014-05-02 13:50:00,73.0,73.02,72.97,72.97,9100.0,46.5918,46.6045,46.5726,46.5726,9100.0
2014-05-02 13:55:00,72.98,73.0,72.97,72.99,16200.0,46.579,46.5918,46.5726,46.5854,16200.0
2014-05-02 14:00:00,73.0,73.0,72.94,72.98,24100.0,46.5918,46.5918,46.5535,46.579,24100.0
2014-05-02 14:05:00,72.98,73.0,72.97,72.98,102200.0,46.579,46.5918,46.5726,46.579,102200.0
2014-05-02 14:10:00,72.97,73.07,72.97,73.05,58100.0,46.5726,46.6364,46.5726,46.6237,58100.0
2014-05-02 14:15:00,73.06,73.14,73.06,73.12,47600.0,46.63,46.6811,46.63,46.6683,47600.0
2014-05-02 14:20:00,73.13,73.15,73.11,73.12,21600.0,46.6747,46.6875,46.662,46.6683,21600.0
2014-05-02 14:25:00,73.12,73.14,73.1,73.11,21600.0,46.6683,46.6811,46.6556,46.662,21600.0
2014-05-02 14:30:00,73.1,73.12,73.09,73.1,12800.0,46.6556,46.6683,46.6492,46.6556,12800.0
2014-05-02 14:35:00,73.1,73.15,73.1,73.1,21100.0,46.6556,46.6875,46.6556,46.6556,21100.0
2014-05-02 14:40:00,73.1,73.11,73.08,73.09,20800.0,46.6556,46.662,46.6428,46.6492,20800.0
2014-05-02 14:45:00,73.09,73.09,73.05,73.05,9000.0,46.6492,46.6492,46.6237,46.6237,9000.0
2014-05-02 14:50:00,73.06,73.07,73.04,73.06,13800.0,46.63,46.6364,46.6173,46.63,13800.0
2014-05-02 14:55:00,73.06,73.07,73.04,73.04,17600.0,46.63,46.6364,46.6173,46.6173,17600.0
2014-05-02 15:00:00,73.05,73.06,73.04,73.06,23800.0,46.6237,46.63,46.6173,46.63,23800.0
2014-05-02 15:05:00,73.07,73.08,73.05,73.07,31600.0,46.6364,46.6428,46.6237,46.6364,31600.0
2014-05-02 15:10:00,73.06,73.07,73.04,73.06,20600.0,46.63,46.6364,46.6173,46.63,20600.0
2014-05-02 15:15:00,73.05,73.07,73.01,73.06,32400.0,46.6237,46.6364,46.5981,46.63,32400.0
2014-05-02 15:20:00,73.07,73.07,73.01,73.02,22400.0,46.6364,46.6364,46.5981,46.6045,22400.0
2014-05-02 15:25:00,73.02,73.03,72.99,73.02,50400.0,46.6045,46.6109,46.5854,46.6045,50400.0
2014-05-02 15:30:00,73.01,73.02,72.98,73.0,27300.0,46.5981,46.6045,46.579,46.5918,27300.0
2014-05-02 15:35:00,73.0,73.02,72.97,73.0,84100.0,46.5918,46.6045,46.5726,46.5918,84100.0
2014-05-02 15:40:00,73.0,73.06,72.98,73.05,33100.0,46.5918,46.63,46.579,46.6237,33100.0
2014-05-02 15:45:00,73.05,73.16,73.05,73.16,21100.0,46.6237,46.6939,46.6237,46.6939,21100.0
2014-05-02 15:50:00,73.16,73.22,73.16,73.22,51700.0,46.6939,46.7322,46.6939,46.7322,51700.0
2014-05-02 15:55:00,73.22,73.26,73.22,73.23,185700.0,46.7322,46.7577,46.7322,46.7385,185700.0
2014-05-05 09:30:00,73.0,73.09,72.69,72.7,132700.0,46.5918,46.6492,46.3939,46.4003,132700.0
2014-05-05 09:35:00,72.71,73.08,72.7,73.06,144600.0,46.4067,46.6428,46.4003,46.63,144600.0
2014-05-05 09:40:00,73.06,73.08,72.94,73.05,38500.0,46.63,46.6428,46.5535,46.6237,38500.0
2014-05-05 09:45:00,73.02,73.06,72.97,72.99,33400.0,46.6045,46.63,46.5726,46.5854,33400.0
2014-05-05 09:50:00,72.98,73.06,72.97,73.01,46000.0,46.579,46.63,46.5726,46.5981,46000.0
2014-05-05 09:55:00,73.03,73.1,72.99,73.09,20900.0,46.6109,46.6556,46.5854,46.6492,20900.0
2014-05-05 10:00:00,73.1,73.21,73.1,73.21,31100.0,46.6556,46.7258,46.6556,46.7258,31100.0
2014-05-05 10:05:00,73.21,73.21,73.15,73.15,21200.0,46.7258,46.7258,46.6875,46.6875,21200.0
2014-05-05 10:10:00,73.16,73.19,73.12,73.13,17400.0,46.6939,46.713,46.6683,46.6747,17400.0
2014-05-05 10:15:00,73.13,73.2,73.13,73.16,17800.0,46.6747,46.7194,46.6747,46.6939,17800.0
2014-05-05 10:20:00,73.16,73.19,73.12,73.12,15200.0,46.6939,46.713,46.6683,46.6683,15200.0
2014-05-05 10:25:00,73.11,73.13,73.07,73.12,102000.0,46.662,46.6747,46.6364,46.6683,102000.0
2014-05-05 10:30:00,73.12,73.25,73.12,73.24,237800.0,46.6683,46.7513,46.6683,46.7449,237800.0
2014-05-05 10:35:00,73.24,73.3,73.22,73.22,250800.0,46.7449,46.7832,46.7322,46.7322,250800.0
2014-05-05 10:40:00,73.22,73.3,73.22,73.3,36700.0,46.7322,46.7832,46.7322,46.7832,36700.0
2014-05-05 10:45:00,73.3,73.32,73.23,73.23,17100.0,46.7832,46.796,46.7385,46.7385,17100.0
2014-05-05 10:50:00,73.23,73.32,73.23,73.3,18800.0,46.7385,46.796,46.7385,46.7832,18800.0
2014-05-05 10:55:00,73.29,73.33,73.28,73.33,10100.0,46.7768,46.8024,46.7705,46.8024,10100.0
2014-05-05 11:00:00,73.32,73.34,73.29,73.29,14700.0,46.796,46.8088,46.7768,46.7768,14700.0
2014-05-05 11:05:00,73.29,73.3,73.23,73.24,19400.0,46.7768,46.7832,46.7385,46.7449,19400.0
2014-05-05 11:10:00,73.25,73.3,73.23,73.26,18100.0,46.7513,46.7832,46.7385,46.7577,18100.0
2014-05-05 11:15:00,73.27,73.3,73.26,73.26,12200.0,46.7641,46.7832,46.7577,46.7577,12200.0
2014-05-05 11:20:00,73.26,73.27,73.22,73.25,21200.0,46.7577,46.7641,46.7322,46.7513,21200.0
2014-05-05 11:25:00,73.25,73.28,73.22,73.27,13400.0,46.7513,46.7705,46.7322,46.7641,13400.0
2014-05-05 11:30:00,73.28,73.34,73.28,73.34,7200.0,46.7705,46.8088,46.7705,46.8088,7200.0
2014-05-05 11:35:00,73.34,73.34,73.31,73.34,9100.0,46.8088,46.8088,46.7896,46.8088,9100.0
2014-05-05 11:40:00,73.34,73.38,73.29,73.3,47800.0,46.8088,46.8343,46.7768,46.7832,47800.0
2014-05-05 11:45:00,73.29,73.35,73.28,73.35,9700.0,46.7768,46.8151,46.7705,46.8151,9700.0
2014-05-05 11:50:00,73.35,73.37,73.31,73.32,11500.0,46.8151,46.8279,46.7896,46.796,11500.0
2014-05-05 11:55:00,73.35,73.36,73.33,73.36,15500.0,46.8151,46.8215,46.8024,46.8215,15500.0
2014-05-05 12:00:00,73.36,73.38,73.35,73.37,5400.0,46.8215,46.8343,46.8151,46.8279,5400.0
2014-05-05 12:05:00,73.37,73.37,73.28,73.29,28200.0,46.8279,46.8279,46.7705,46.7768,28200.0
2014-05-05 12:10:00,73.29,73.32,73.28,73.29,10700.0,46.7768,46.796,46.7705,46.7768,10700.0
2014-05-05 12:15:00,73.29,73.33,73.29,73.33,6500.0,46.7768,46.8024,46.7768,46.8024,6500.0
2014-05-05 12:20:00,73.34,73.37,73.34,73.37,6800.0,46.8088,46.8279,46.8088,46.8279,6800.0
2014-05-05 12:25:00,73.35,73.35,73.3,73.31,11400.0,46.8151,46.8151,46.7832,46.7896,11400.0
2014-05-05 12:30:00,73.31,73.32,73.28,73.32,9700.0,46.7896,46.796,46.7705,46.796,9700.0
2014-05-05 12:35:00,73.32,73.34,73.31,73.33,12600.0,46.796,46.8088,46.7896,46.8024,12600.0
2014-05-05 12:40:00,73.33,73.35,73.31,73.35,5900.0,46.8024,46.8151,46.7896,46.8151,5900.0
2014-05-05 12:45:00,73.35,73.35,73.31,73.32,5400.0,46.8151,46.8151,46.7896,46.796,5400.0
2014-05-05 12:50:00,73.31,73.36,73.31,73.36,5100.0,46.7896,46.8215,46.7896,46.8215,5100.0
2014-05-05 12:55:00,73.35,73.39,73.34,73.36,13500.0,46.8151,46.8407,46.8088,46.8215,13500.0
2014-05-05 13:00:00,73.35,73.37,73.35,73.36,10000.0,46.8151,46.8279,46.8151,46.8215,10000.0
2014-05-05 13:05:00,73.36,73.39,73.36,73.37,8700.0,46.8215,46.8407,46.8215,46.8279,8700.0
2014-05-05 13:10:00,73.36,73.36,73.27,73.31,13700.0,46.8215,46.8215,46.7641,46.7896,13700.0
2014-05-05 13:15:00,73.3,73.3,73.24,73.29,8000.0,46.7832,46.7832,46.7449,46.7768,8000.0
2014-05-05 13:20:00,73.29,73.3,73.26,73.29,8000.0,46.7768,46.7832,46.7577,46.7768,8000.0
2014-05-05 13:25:00,73.3,73.32,73.28,73.28,5200.0,46.7832,46.796,46.7705,46.7705,5200.0
2014-05-05 13:30:00,73.28,73.31,73.28,73.31,9000.0,46.7705,46.7896,46.7705,46.7896,9000.0
2014-05-05 13:35:00,73.3,73.33,73.3,73.32,29100.0,46.7832,46.8024,46.7832,46.796,29100.0
2014-05-05 13:40:00,73.31,73.32,73.29,73.29,22800.0,46.7896,46.796,46.7768,46.7768,22800.0
2014-05-05 13:45:00,73.28,73.28,73.24,73.27,12500.0,46.7705,46.7705,46.7449,46.7641,12500.0
2014-05-05 13:50:00,73.26,73.28,73.23,73.28,22900.0,46.7577,46.7705,46.7385,46.7705,22900.0
2014-05-05 13:55:00,73.28,73.28,73.24,73.25,14000.0,46.7705,46.7705,46.7449,46.7513,14000.0
2014-05-05 14:00:00,73.25,73.26,73.24,73.24,7800.0,46.7513,46.7577,46.7449,46.7449,7800.0
2014-05-05 14:05:00,73.25,73.26,73.24,73.25,14500.0,46.7513,46.7577,46.7449,46.7513,14500.0
2014-05-05 14:10:00,73.25,73.26,73.23,73.23,10800.0,46.7513,46.7577,46.7385,46.7385,10800.0
2014-05-05 14:15:00,73.23,73.25,73.23,73.24,16100.0,46.7385,46.7513,46.7385,46.7449,16100.0
2014-05-05 14:20:00,73.24,73.28,73.24,73.27,27600.0,46.7449,46.7705,46.7449,46.7641,27600.0
2014-05-05 14:25:00,73.28,73.29,73.26,73.27,12500.0,46.7705,46.7768,46.7577,46.7641,12500.0
2014-05-05 14:30:00,73.26,73.27,73.25,73.27,14300.0,46.7577,46.7641,46.7513,46.7641,14300.0
2014-05-05 14:35:00,73.27,73.27,73.25,73.27,18000.0,46.7641,46.7641,46.7513,46.7641,18000.0
2014-05-05 14:40:00,73.28,73.28,73.25,73.28,18300.0,46.7705,46.7705,46.7513,46.7705,18300.0
2014-05-05 14:45:00,73.27,73.36,73.27,73.35,29100.0,46.7641,46.8215,46.7641,46.8151,29100.0
2014-05-05 14:50:00,73.37,73.38,73.34,73.35,42000.0,46.8279,46.8343,46.8088,46.8151,42000.0
2014-05-05 14:55:00,73.35,73.4,73.34,73.38,13800.0,46.8151,46.847,46.8088,46.8343,13800.0
2014-05-05 15:00:00,73.38,73.38,73.34,73.35,17300.0,46.8343,46.8343,46.8088,46.8151,17300.0
2014-05-05 15:05:00,73.34,73.38,73.34,73.38,31400.0,46.8088,46.8343,46.8088,46.8343,31400.0
2014-05-05 15:10:00,73.38,73.39,73.37,73.38,15300.0,46.8343,46.8407,46.8279,46.8343,15300.0
2014-05-05 15:15:00,73.38,73.41,73.37,73.39,29800.0,46.8343,46.8534,46.8279,46.8407,29800.0
2014-05-05 15:20:00,73.38,73.41,73.38,73.41,7800.0,46.8343,46.8534,46.8343,46.8534,7800.0
2014-05-05 15:25:00,73.41,73.41,73.39,73.4,11500.0,46.8534,46.8534,46.8407,46.847,11500.0
2014-05-05 15:30:00,73.41,73.44,73.4,73.43,24600.0,46.8534,46.8726,46.847,46.8662,24600.0
2014-05-05 15:35:00,73.44,73.44,73.39,73.41,23000.0,46.8726,46.8726,46.8407,46.8534,23000.0
2014-05-05 15:40:00,73.41,73.42,73.34,73.34,26500.0,46.8534,46.8598,46.8088,46.8088,26500.0
2014-05-05 15:45:00,73.35,73.39,73.34,73.36,30600.0,46.8151,46.8407,46.8088,46.8215,30600.0
2014-05-05 15:50:00,73.36,73.36,73.31,73.34,35800.0,46.8215,46.8215,46.7896,46.8088,35800.0
2014-05-05 15:55:00,73.34,73.39,73.28,73.38,108300.0,46.8088,46.8407,46.7705,46.8343,108300.0
2014-05-06 09:30:00,73.06,73.33,72.87,73.01,154200.0,46.63,46.8024,46.5088,46.5981,154200.0
2014-05-06 09:35:00,73.03,73.13,73.0,73.04,120900.0,46.6109,46.6747,46.5918,46.6173,120900.0
2014-05-06 09:40:00,73.05,73.09,73.0,73.06,78100.0,46.6237,46.6492,46.5918,46.63,78100.0
2014-05-06 09:45:00,73.06,73.07,73.02,73.05,60000.0,46.63,46.6364,46.6045,46.6237,60000.0
2014-05-06 09:50:00,73.05,73.05,72.98,73.03,78100.0,46.6237,46.6237,46.579,46.6109,78100.0
2014-05-06 09:55:00,73.03,73.11,73.0,73.1,27500.0,46.6109,46.662,46.5918,46.6556,27500.0
2014-05-06 10:00:00,73.09,73.13,73.03,73.1,43000.0,46.6492,46.6747,46.6109,46.6556,43000.0
2014-05-06 10:05:00,73.1,73.11,73.03,73.04,26600.0,46.6556,46.662,46.6109,46.6173,26600.0
2014-05-06 10:10:00,73.04,73.1,73.01,73.03,31500.0,46.6173,46.6556,46.5981,46.6109,31500.0
2014-05-06 10:15:00,73.04,73.05,73.0,73.01,41400.0,46.6173,46.6237,46.5918,46.5981,41400.0
2014-05-06 10:20:00,73.01,73.1,73.01,73.09,26100.0,46.5981,46.6556,46.5981,46.6492,26100.0
2014-05-06 10:25:00,73.09,73.12,73.06,73.11,17500.0,46.6492,46.6683,46.63,46.662,17500.0
2014-05-06 10:30:00,73.11,73.2,73.11,73.19,26100.0,46.662,46.7194,46.662,46.713,26100.0
2014-05-06 10:35:00,73.19,73.19,73.12,73.13,13300.0,46.713,46.713,46.6683,46.6747,13300.0
2014-05-06 10:40:00,73.12,73.13,73.06,73.07,24400.0,46.6683,46.6747,46.63,46.6364,24400.0
2014-05-06 10:45:00,73.06,73.07,73.04,73.07,10600.0,46.63,46.6364,46.6173,46.6364,10600.0
2014-05-06 10:50:00,73.07,73.1,73.01,73.09,20200.0,46.6364,46.6556,46.5981,46.6492,20200.0
2014-05-06 10:55:00,73.09,73.14,73.09,73.14,16600.0,46.6492,46.6811,46.6492,46.6811,16600.0
2014-05-06 11:00:00,73.14,73.16,73.1,73.14,17000.0,46.6811,46.6939,46.6556,46.6811,17000.0
2014-05-06 11:05:00,73.13,73.14,73.11,73.13,11700.0,46.6747,46.6811,46.662,46.6747,11700.0
2014-05-06 11:10:00,73.13,73.22,73.13,73.22,17400.0,46.6747,46.7322,46.6747,46.7322,17400.0
2014-05-06 11:15:00,73.22,73.25,73.21,73.23,16100.0,46.7322,46.7513,46.7258,46.7385,16100.0
2014-05-06 11:20:00,73.23,73.35,73.23,73.33,103400.0,46.7385,46.8151,46.7385,46.8024,103400.0
2014-05-06 11:25:00,73.34,73.36,73.32,73.36,28100.0,46.8088,46.8215,46.796,46.8215,28100.0
2014-05-06 11:30:00,73.35,73.38,73.34,73.35,24300.0,46.8151,46.8343,46.8088,46.8151,24300.0
2014-05-06 11:35:00,73.34,73.39,73.27,73.37,54100.0,46.8088,46.8407,46.7641,46.8279,54100.0
2014-05-06 11:40:00,73.38,73.38,73.31,73.31,19000.0,46.8343,46.8343,46.7896,46.7896,19000.0
2014-05-06 11:45:00,73.31,73.32,73.3,73.31,17100.0,46.7896,46.796,46.7832,46.7896,17100.0
2014-05-06 11:50:00,73.31,73.33,73.3,73.31,17300.0,46.7896,46.8024,46.7832,46.7896,17300.0
2014-05-06 11:55:00,73.3,73.31,73.28,73.28,18600.0,46.7832,46.7896,46.7705,46.7705,18600.0
2014-05-06 12:00:00,73.28,73.33,73.28,73.31,26700.0,46.7705,46.8024,46.7705,46.7896,26700.0
2014-05-06 12:05:00,73.32,73.33,73.3,73.33,13300.0,46.796,46.8024,46.7832,46.8024,13300.0
2014-05-06 12:10:00,73.33,73.38,73.33,73.35,44600.0,46.8024,46.8343,46.8024,46.8151,44600.0
2014-05-06 12:15:00,73.35,73.35,73.27,73.29,24100.0,46.8151,46.8151,46.7641,46.7768,24100.0
2014-05-06 12:20:00,73.29,73.32,73.27,73.28,11200.0,46.7768,46.796,46.7641,46.7705,11200.0
2014-05-06 12:25:00,73.28,73.29,73.25,73.28,10000.0,46.7705,46.7768,46.7513,46.7705,10000.0
2014-05-06 12:30:00,73.29,73.3,73.26,73.26,7300.0,46.7768,46.7832,46.7577,46.7577,7300.0
2014-05-06 12:35:00,73.26,73.28,73.26,73.26,11500.0,46.7577,46.7705,46.7577,46.7577,11500.0
2014-05-06 12:40:00,73.25,73.26,73.23,73.25,16300.0,46.7513,46.7577,46.7385,46.7513,16300.0
2014-05-06 12:45:00,73.25,73.26,73.21,73.21,14800.0,46.7513,46.7577,46.7258,46.7258,14800.0
2014-05-06 12:50:00,73.21,73.21,73.19,73.2,35100.0,46.7258,46.7258,46.713,46.7194,35100.0
2014-05-06 12:55:00,73.19,73.2,73.16,73.16,5200.0,46.713,46.7194,46.6939,46.6939,5200.0
2014-05-06 13:00:00,73.17,73.19,73.15,73.19,19800.0,46.7003,46.713,46.6875,46.713,19800.0
2014-05-06 13:05:00,73.19,73.19,73.1,73.1,34000.0,46.713,46.713,46.6556,46.6556,34000.0
2014-05-06 13:10:00,73.1,73.13,73.1,73.11,18600.0,46.6556,46.6747,46.6556,46.662,18600.0
2014-05-06 13:15:00,73.12,73.13,73.1,73.13,11400.0,46.6683,46.6747,46.6556,46.6747,11400.0
2014-05-06 13:20:00,73.13,73.13,73.1,73.11,27600.0,46.6747,46.6747,46.6556,46.662,27600.0
2014-05-06 13:25:00,73.1,73.11,73.06,73.07,72300.0,46.6556,46.662,46.63,46.6364,72300.0
2014-05-06 13:30:00,73.08,73.14,73.06,73.12,35500.0,46.6428,46.6811,46.63,46.6683,35500.0
2014-05-06 13:35:00,73.13,73.15,73.11,73.12,12200.0,46.6747,46.6875,46.662,46.6683,12200.0
2014-05-06 13:40:00,73.11,73.11,73.07,73.07,16100.0,46.662,46.662,46.6364,46.6364,16100.0
2014-05-06 13:45:00,73.06,73.13,73.05,73.1,18600.0,46.63,46.6747,46.6237,46.6556,18600.0
2014-05-06 13:50:00,73.1,73.14,73.1,73.13,18700.0,46.6556,46.6811,46.6556,46.6747,18700.0
2014-05-06 13:55:00,73.13,73.13,73.04,73.06,12500.0,46.6747,46.6747,46.6173,46.63,12500.0
2014-05-06 14:00:00,73.06,73.07,73.03,73.04,12900.0,46.63,46.6364,46.6109,46.6173,12900.0
2014-05-06 14:05:00,73.04,73.09,73.01,73.09,22700.0,46.6173,46.6492,46.5981,46.6492,22700.0
2014-05-06 14:10:00,73.09,73.1,73.08,73.09,10500.0,46.6492,46.6556,46.6428,46.6492,10500.0
2014-05-06 14:15:00,73.09,73.12,73.08,73.1,13800.0,46.6492,46.6683,46.6428,46.6556,13800.0
2014-05-06 14:20:00,73.09,73.09,73.0,73.02,27700.0,46.6492,46.6492,46.5918,46.6045,27700.0
2014-05-06 14:25:00,73.02,73.05,72.99,73.01,37900.0,46.6045,46.6237,46.5854,46.5981,37900.0
2014-05-06 14:30:00,73.01,73.05,72.98,73.02,38100.0,46.5981,46.6237,46.579,46.6045,38100.0
2014-05-06 14:35:00,73.03,73.05,73.01,73.05,46000.0,46.6109,46.6237,46.5981,46.6237,46000.0
2014-05-06 14:40:00,73.05,73.09,73.05,73.09,16000.0,46.6237,46.6492,46.6237,46.6492,16000.0
2014-05-06 14:45:00,73.08,73.08,73.06,73.06,28900.0,46.6428,46.6428,46.63,46.63,28900.0
2014-05-06 14:50:00,73.05,73.08,73.03,73.06,17700.0,46.6237,46.6428,46.6109,46.63,17700.0
2014-05-06 14:55:00,73.06,73.06,73.01,73.01,31000.0,46.63,46.63,46.5981,46.5981,31000.0
2014-05-06 15:00:00,73.0,73.0,72.95,73.0,39700.0,46.5918,46.5918,46.5598,46.5918,39700.0
2014-05-06 15:05:00,72.99,73.02,72.98,73.0,78500.0,46.5854,46.6045,46.579,46.5918,78500.0
2014-05-06 15:10:00,73.01,73.1,73.01,73.07,32400.0,46.5981,46.6556,46.5981,46.6364,32400.0
2014-05-06 15:15:00,73.07,73.09,73.06,73.08,16100.0,46.6364,46.6492,46.63,46.6428,16100.0
2014-05-06 15:20:00,73.08,73.1,73.06,73.08,22400.0,46.6428,46.6556,46.63,46.6428,22400.0
2014-05-06 15:25:00,73.08,73.08,73.06,73.08,24500.0,46.6428,46.6428,46.63,46.6428,24500.0
2014-05-06 15:30:00,73.08,73.09,73.05,73.09,24200.0,46.6428,46.6492,46.6237,46.6492,24200.0
2014-05-06 15:35:00,73.09,73.14,73.08,73.13,32300.0,46.6492,46.6811,46.6428,46.6747,32300.0
2014-05-06 15:40:00,73.13,73.14,73.06,73.07,29600.0,46.6747,46.6811,46.63,46.6364,29600.0
2014-05-06 15:45:00,73.08,73.15,73.08,73.14,77300.0,46.6428,46.6875,46.6428,46.6811,77300.0
2014-05-06 15:50:00,73.14,73.14,73.06,73.09,49100.0,46.6811,46.6811,46.63,46.6492,49100.0
2014-05-06 15:55:00,73.09,73.13,73.09,73.12,153700.0,46.6492,46.6747,46.6492,46.6683,153700.0
2014-05-07 09:30:00,73.28,73.31,73.16,73.27,89000.0,46.7705,46.7896,46.6939,46.7641,89000.0
2014-05-07 09:35:00,73.29,73.45,73.26,73.37,90000.0,46.7768,46.879,46.7577,46.8279,90000.0
2014-05-07 09:40:00,73.38,73.54,73.38,73.53,167200.0,46.8343,46.9364,46.8343,46.93,167200.0
2014-05-07 09:45:00,73.52,73.58,73.52,73.58,67500.0,46.9236,46.9619,46.9236,46.9619,67500.0
2014-05-07 09:50:00,73.6,73.86,73.55,73.84,102500.0,46.9747,47.1406,46.9428,47.1279,102500.0
2014-05-07 09:55:00,73.84,73.87,73.75,73.78,84200.0,47.1279,47.147,47.0704,47.0896,84200.0
2014-05-07 10:00:00,73.79,73.89,73.79,73.85,93300.0,47.096,47.1598,47.096,47.1343,93300.0
2014-05-07 10:05:00,73.85,73.92,73.63,73.68,110800.0,47.1343,47.1789,46.9938,47.0258,110800.0
2014-05-07 10:10:00,73.68,73.7,73.58,73.65,258800.0,47.0258,47.0385,46.9619,47.0066,258800.0
2014-05-07 10:15:00,73.64,73.66,73.56,73.65,372200.0,47.0002,47.013,46.9492,47.0066,372200.0
2014-05-07 10:20:00,73.65,73.65,73.58,73.6,38800.0,47.0066,47.0066,46.9619,46.9747,38800.0
2014-05-07 10:25:00,73.58,73.63,73.55,73.63,48500.0,46.9619,46.9938,46.9428,46.9938,48500.0
2014-05-07 10:30:00,73.64,73.68,73.62,73.63,401400.0,47.0002,47.0258,46.9875,46.9938,401400.0
2014-05-07 10:35:00,73.63,73.77,73.63,73.73,60200.0,46.9938,47.0832,46.9938,47.0577,60200.0
2014-05-07 10:40:00,73.74,73.8,73.74,73.75,32400.0,47.0641,47.1023,47.0641,47.0704,32400.0
2014-05-07 10:45:00,73.76,73.82,73.76,73.82,29000.0,47.0768,47.1151,47.0768,47.1151,29000.0
2014-05-07 10:50:00,73.84,73.86,73.81,73.81,37500.0,47.1279,47.1406,47.1087,47.1087,37500.0
2014-05-07 10:55:00,73.82,73.83,73.75,73.76,18700.0,47.1151,47.1215,47.0704,47.0768,18700.0
2014-05-07 11:00:00,73.77,73.78,73.74,73.77,26200.0,47.0832,47.0896,47.0641,47.0832,26200.0
2014-05-07 11:05:00,73.76,73.77,73.71,73.77,20800.0,47.0768,47.0832,47.0449,47.0832,20800.0
2014-05-07 11:10:00,73.77,73.81,73.74,73.8,36500.0,47.0832,47.1087,47.0641,47.1023,36500.0
2014-05-07 11:15:00,73.78,73.79,73.72,73.73,49100.0,47.0896,47.096,47.0513,47.0577,49100.0
2014-05-07 11:20:00,73.73,73.74,73.68,73.7,32600.0,47.0577,47.0641,47.0258,47.0385,32600.0
2014-05-07 11:25:00,73.7,73.74,73.66,73.73,30700.0,47.0385,47.0641,47.013,47.0577,30700.0
2014-05-07 11:30:00,73.74,73.83,73.73,73.82,35800.0,47.0641,47.1215,47.0577,47.1151,35800.0
2014-05-07 11:35:00,73.8,73.86,73.78,73.85,38500.0,47.1023,47.1406,47.0896,47.1343,38500.0
2014-05-07 11:40:00,73.85,73.88,73.84,73.85,30300.0,47.1343,47.1534,47.1279,47.1343,30300.0
2014-05-07 11:45:00,73.85,73.89,73.85,73.86,17300.0,47.1343,47.1598,47.1343,47.1406,17300.0
2014-05-07 11:50:00,73.87,73.92,73.87,73.92,27900.0,47.147,47.1789,47.147,47.1789,27900.0
2014-05-07 11:55:00,73.92,73.92,73.85,73.85,20100.0,47.1789,47.1789,47.1343,47.1343,20100.0
2014-05-07 12:00:00,73.86,73.86,73.74,73.76,86000.0,47.1406,47.1406,47.0641,47.0768,86000.0
2014-05-07 12:05:00,73.76,73.91,73.76,73.88,58100.0,47.0768,47.1726,47.0768,47.1534,58100.0
2014-05-07 12:10:00,73.88,73.9,73.84,73.85,29500.0,47.1534,47.1662,47.1279,47.1343,29500.0
2014-05-07 12:15:00,73.84,73.88,73.83,73.88,61900.0,47.1279,47.1534,47.1215,47.1534,61900.0
2014-05-07 12:20:00,73.89,73.91,73.83,73.87,7700.0,47.1598,47.1726,47.1215,47.147,7700.0
2014-05-07 12:25:00,73.87,73.87,73.77,73.79,36900.0,47.147,47.147,47.0832,47.096,36900.0
2014-05-07 12:30:00,73.79,73.84,73.76,73.77,149500.0,47.096,47.1279,47.0768,47.0832,149500.0
2014-05-07 12:35:00,73.76,73.77,73.72,73.72,51200.0,47.0768,47.0832,47.0513,47.0513,51200.0
2014-05-07 12:40:00,73.74,73.75,73.69,73.69,33700.0,47.0641,47.0704,47.0321,47.0321,33700.0
2014-05-07 12:45:00,73.69,73.69,73.64,73.69,26800.0,47.0321,47.0321,47.0002,47.0321,26800.0
2014-05-07 12:50:00,73.68,73.71,73.67,73.68,7900.0,47.0258,47.0449,47.0194,47.0258,7900.0
2014-05-07 12:55:00,73.66,73.66,73.62,73.65,9100.0,47.013,47.013,46.9875,47.0066,9100.0
2014-05-07 13:00:00,73.64,73.72,73.64,73.7,29200.0,47.0002,47.0513,47.0002,47.0385,29200.0
2014-05-07 13:05:00,73.69,73.71,73.61,73.61,14100.0,47.0321,47.0449,46.9811,46.9811,14100.0
2014-05-07 13:10:00,73.61,73.71,73.6,73.7,31700.0,46.9811,47.0449,46.9747,47.0385,31700.0
2014-05-07 13:15:00,73.71,73.73,73.69,73.72,22600.0,47.0449,47.0577,47.0321,47.0513,22600.0
2014-05-07 13:20:00,73.71,73.71,73.68,73.7,7600.0,47.0449,47.0449,47.0258,47.0385,7600.0
2014-05-07 13:25:00,73.71,73.74,73.67,73.7,33800.0,47.0449,47.0641,47.0194,47.0385,33800.0
2014-05-07 13:30:00,73.7,73.75,73.69,73.75,19900.0,47.0385,47.0704,47.0321,47.0704,19900.0
2014-05-07 13:35:00,73.75,73.76,73.7,73.72,18700.0,47.0704,47.0768,47.0385,47.0513,18700.0
2014-05-07 13:40:00,73.71,73.72,73.66,73.72,11700.0,47.0449,47.0513,47.013,47.0513,11700.0
2014-05-07 13:45:00,73.71,73.73,73.65,73.65,21700.0,47.0449,47.0577,47.0066,47.0066,21700.0
2014-05-07 13:50:00,73.66,73.7,73.66,73.67,9000.0,47.013,47.0385,47.013,47.0194,9000.0
2014-05-07 13:55:00,73.67,73.67,73.62,73.62,14900.0,47.0194,47.0194,46.9875,46.9875,14900.0
2014-05-07 14:00:00,73.62,73.64,73.59,73.59,21900.0,46.9875,47.0002,46.9683,46.9683,21900.0
2014-05-07 14:05:00,73.59,73.7,73.59,73.69,32900.0,46.9683,47.0385,46.9683,47.0321,32900.0
2014-05-07 14:10:00,73.7,73.71,73.67,73.7,18700.0,47.0385,47.0449,47.0194,47.0385,18700.0
2014-05-07 14:15:00,73.69,73.74,73.69,73.74,23600.0,47.0321,47.0641,47.0321,47.0641,23600.0
2014-05-07 14:20:00,73.74,73.75,73.73,73.73,12500.0,47.0641,47.0704,47.0577,47.0577,12500.0
2014-05-07 14:25:00,73.74,73.8,73.7,73.8,40400.0,47.0641,47.1023,47.0385,47.1023,40400.0
2014-05-07 14:30:00,73.8,73.8,73.77,73.77,14900.0,47.1023,47.1023,47.0832,47.0832,14900.0
2014-05-07 14:35:00,73.78,73.78,73.75,73.76,6400.0,47.0896,47.0896,47.0704,47.0768,6400.0
2014-05-07 14:40:00,73.76,73.79,73.75,73.79,58300.0,47.0768,47.096,47.0704,47.096,58300.0
2014-05-07 14:45:00,73.78,73.79,73.73,73.73,54700.0,47.0896,47.096,47.0577,47.0577,54700.0
2014-05-07 14:50:00,73.73,73.73,73.67,73.67,43300.0,47.0577,47.0577,47.0194,47.0194,43300.0
2014-05-07 14:55:00,73.66,73.72,73.66,73.72,9800.0,47.013,47.0513,47.013,47.0513,9800.0
2014-05-07 15:00:00,73.73,73.74,73.66,73.67,24300.0,47.0577,47.0641,47.013,47.0194,24300.0
2014-05-07 15:05:00,73.67,73.74,73.67,73.72,36600.0,47.0194,47.0641,47.0194,47.0513,36600.0
2014-05-07 15:10:00,73.72,73.73,73.68,73.68,11500.0,47.0513,47.0577,47.0258,47.0258,11500.0
2014-05-07 15:15:00,73.68,73.7,73.65,73.65,61200.0,47.0258,47.0385,47.0066,47.0066,61200.0
2014-05-07 15:20:00,73.65,73.68,73.59,73.68,46300.0,47.0066,47.0258,46.9683,47.0258,46300.0
2014-05-07 15:25:00,73.68,73.69,73.66,73.66,12800.0,47.0258,47.0321,47.013,47.013,12800.0
2014-05-07 15:30:00,73.67,73.71,73.67,73.71,15200.0,47.0194,47.0449,47.0194,47.0449,15200.0
2014-05-07 15:35:00,73.71,73.74,73.69,73.74,20200.0,47.0449,47.0641,47.0321,47.0641,20200.0
2014-05-07 15:40:00,73.76,73.87,73.73,73.86,34300.0,47.0768,47.147,47.0577,47.1406,34300.0
2014-05-07 15:45:00,73.86,73.89,73.84,73.87,18400.0,47.1406,47.1598,47.1279,47.147,18400.0
2014-05-07 15:50:00,73.88,73.98,73.87,73.89,45600.0,47.1534,47.2172,47.147,47.1598,45600.0
2014-05-07 15:55:00,73.89,74.05,73.89,74.01,183100.0,47.1598,47.2619,47.1598,47.2364,183100.0
2014-05-08 09:30:00,73.97,74.14,73.96,73.97,73400.0,47.2108,47.3193,47.2045,47.2108,73400.0
2014-05-08 09:35:00,73.97,74.06,73.95,74.05,84000.0,47.2108,47.2683,47.1981,47.2619,84000.0
2014-05-08 09:40:00,74.05,74.34,74.05,74.29,158200.0,47.2619,47.447,47.2619,47.4151,158200.0
2014-05-08 09:45:00,74.29,74.33,74.21,74.32,73600.0,47.4151,47.4406,47.364,47.4342,73600.0
2014-05-08 09:50:00,74.33,74.4,74.32,74.33,38000.0,47.4406,47.4853,47.4342,47.4406,38000.0
2014-05-08 09:55:00,74.34,74.39,74.3,74.35,38500.0,47.447,47.4789,47.4215,47.4534,38500.0
2014-05-08 10:00:00,74.35,74.48,74.33,74.48,38700.0,47.4534,47.5364,47.4406,47.5364,38700.0
2014-05-08 10:05:00,74.49,74.51,74.46,74.46,22100.0,47.5427,47.5555,47.5236,47.5236,22100.0
2014-05-08 10:10:00,74.45,74.48,74.4,74.4,40900.0,47.5172,47.5364,47.4853,47.4853,40900.0
2014-05-08 10:15:00,74.39,74.43,74.26,74.28,44200.0,47.4789,47.5044,47.3959,47.4087,44200.0
2014-05-08 10:20:00,74.26,74.29,74.21,74.25,60000.0,47.3959,47.4151,47.364,47.3896,60000.0
2014-05-08 10:25:00,74.25,74.25,74.09,74.09,35000.0,47.3896,47.3896,47.2874,47.2874,35000.0
2014-05-08 10:30:00,74.09,74.13,74.06,74.1,59500.0,47.2874,47.313,47.2683,47.2938,59500.0
2014-05-08 10:35:00,74.09,74.09,74.04,74.06,25800.0,47.2874,47.2874,47.2555,47.2683,25800.0
2014-05-08 10:40:00,74.09,74.15,74.09,74.14,29200.0,47.2874,47.3257,47.2874,47.3193,29200.0
2014-05-08 10:45:00,74.13,74.18,74.11,74.16,15300.0,47.313,47.3449,47.3002,47.3321,15300.0
2014-05-08 10:50:00,74.16,74.24,74.16,74.22,23800.0,47.3321,47.3832,47.3321,47.3704,23800.0
2014-05-08 10:55:00,74.23,74.28,74.22,74.23,32100.0,47.3768,47.4087,47.3704,47.3768,32100.0
2014-05-08 11:00:00,74.24,74.31,74.23,74.29,34200.0,47.3832,47.4278,47.3768,47.4151,34200.0
2014-05-08 11:05:00,74.29,74.35,74.27,74.28,19000.0,47.4151,47.4534,47.4023,47.4087,19000.0
2014-05-08 11:10:00,74.27,74.28,74.21,74.21,18100.0,47.4023,47.4087,47.364,47.364,18100.0
2014-05-08 11:15:00,74.22,74.25,74.21,74.21,22600.0,47.3704,47.3896,47.364,47.364,22600.0
2014-05-08 11:20:00,74.21,74.24,74.2,74.21,11500.0,47.364,47.3832,47.3576,47.364,11500.0
2014-05-08 11:25:00,74.2,74.23,74.18,74.22,5200.0,47.3576,47.3768,47.3449,47.3704,5200.0
2014-05-08 11:30:00,74.22,74.31,74.22,74.31,14700.0,47.3704,47.4278,47.3704,47.4278,14700.0
2014-05-08 11:35:00,74.31,74.34,74.31,74.32,7300.0,47.4278,47.447,47.4278,47.4342,7300.0
2014-05-08 11:40:00,74.32,74.34,74.31,74.34,12400.0,47.4342,47.447,47.4278,47.447,12400.0
2014-05-08 11:45:00,74.33,74.4,74.31,74.4,114200.0,47.4406,47.4853,47.4278,47.4853,114200.0
2014-05-08 11:50:00,74.4,74.44,74.4,74.42,13700.0,47.4853,47.5108,47.4853,47.4981,13700.0
2014-05-08 11:55:00,74.4,74.41,74.35,74.36,18600.0,47.4853,47.4917,47.4534,47.4598,18600.0
2014-05-08 12:00:00,74.36,74.37,74.32,74.33,14700.0,47.4598,47.4661,47.4342,47.4406,14700.0
2014-05-08 12:05:00,74.31,74.31,74.22,74.22,26300.0,47.4278,47.4278,47.3704,47.3704,26300.0
2014-05-08 12:10:00,74.22,74.23,74.2,74.2,7100.0,47.3704,47.3768,47.3576,47.3576,7100.0
2014-05-08 12:15:00,74.21,74.22,74.16,74.17,25100.0,47.364,47.3704,47.3321,47.3385,25100.0
2014-05-08 12:20:00,74.15,74.21,74.15,74.21,26200.0,47.3257,47.364,47.3257,47.364,26200.0
2014-05-08 12:25:00,74.21,74.27,74.21,74.26,14200.0,47.364,47.4023,47.364,47.3959,14200.0
2014-05-08 12:30:00,74.26,74.28,74.26,74.27,14300.0,47.3959,47.4087,47.3959,47.4023,14300.0
2014-05-08 12:35:00,74.27,74.27,74.21,74.22,22200.0,47.4023,47.4023,47.364,47.3704,22200.0
2014-05-08 12:40:00,74.22,74.22,74.15,74.15,11400.0,47.3704,47.3704,47.3257,47.3257,11400.0
2014-05-08 12:45:00,74.15,74.16,74.11,74.12,16800.0,47.3257,47.3321,47.3002,47.3066,16800.0
2014-05-08 12:50:00,74.1,74.16,74.09,74.13,13900.0,47.2938,47.3321,47.2874,47.313,13900.0
2014-05-08 12:55:00,74.11,74.13,74.06,74.12,17200.0,47.3002,47.313,47.2683,47.3066,17200.0
2014-05-08 13:00:00,74.1,74.11,74.02,74.02,31100.0,47.2938,47.3002,47.2428,47.2428,31100.0
2014-05-08 13:05:00,74.02,74.03,73.96,73.96,42400.0,47.2428,47.2491,47.2045,47.2045,42400.0
2014-05-08 13:10:00,73.95,73.96,73.9,73.95,32100.0,47.1981,47.2045,47.1662,47.1981,32100.0
2014-05-08 13:15:00,73.94,74.0,73.93,74.0,24900.0,47.1917,47.23,47.1853,47.23,24900.0
2014-05-08 13:20:00,74.01,74.03,73.95,73.99,45600.0,47.2364,47.2491,47.1981,47.2236,45600.0
2014-05-08 13:25:00,74.0,74.07,74.0,74.07,20100.0,47.23,47.2747,47.23,47.2747,20100.0
2014-05-08 13:30:00,74.08,74.12,74.06,74.11,20400.0,47.2811,47.3066,47.2683,47.3002,20400.0
2014-05-08 13:35:00,74.12,74.17,74.12,74.15,12900.0,47.3066,47.3385,47.3066,47.3257,12900.0
2014-05-08 13:40:00,74.15,74.17,74.14,74.17,17400.0,47.3257,47.3385,47.3193,47.3385,17400.0
2014-05-08 13:45:00,74.18,74.19,74.11,74.14,20300.0,47.3449,47.3513,47.3002,47.3193,20300.0
2014-05-08 13:50:00,74.13,74.17,74.12,74.17,10100.0,47.313,47.3385,47.3066,47.3385,10100.0
2014-05-08 13:55:00,74.17,74.2,74.15,74.19,12700.0,47.3385,47.3576,47.3257,47.3513,12700.0
2014-05-08 14:00:00,74.19,74.2,74.08,74.09,30300.0,47.3513,47.3576,47.2811,47.2874,30300.0
2014-05-08 14:05:00,74.1,74.14,74.09,74.09,21900.0,47.2938,47.3193,47.2874,47.2874,21900.0
2014-05-08 14:10:00,74.09,74.09,74.04,74.09,59400.0,47.2874,47.2874,47.2555,47.2874,59400.0
2014-05-08 14:15:00,74.09,74.14,74.05,74.13,26400.0,47.2874,47.3193,47.2619,47.313,26400.0
2014-05-08 14:20:00,74.14,74.14,74.1,74.12,21000.0,47.3193,47.3193,47.2938,47.3066,21000.0
2014-05-08 14:25:00,74.11,74.16,74.09,74.15,27200.0,47.3002,47.3321,47.2874,47.3257,27200.0
2014-05-08 14:30:00,74.15,74.15,74.13,74.15,20500.0,47.3257,47.3257,47.313,47.3257,20500.0
2014-05-08 14:35:00,74.15,74.16,74.07,74.08,27900.0,47.3257,47.3321,47.2747,47.2811,27900.0
2014-05-08 14:40:00,74.08,74.11,74.07,74.07,22100.0,47.2811,47.3002,47.2747,47.2747,22100.0
2014-05-08 14:45:00,74.06,74.08,74.04,74.04,51000.0,47.2683,47.2811,47.2555,47.2555,51000.0
2014-05-08 14:50:00,74.04,74.08,74.03,74.05,31800.0,47.2555,47.2811,47.2491,47.2619,31800.0
2014-05-08 14:55:00,74.04,74.12,74.04,74.06,28800.0,47.2555,47.3066,47.2555,47.2683,28800.0
2014-05-08 15:00:00,74.05,74.06,73.98,73.99,64800.0,47.2619,47.2683,47.2172,47.2236,64800.0
2014-05-08 15:05:00,73.99,74.03,73.94,73.94,30600.0,47.2236,47.2491,47.1917,47.1917,30600.0
2014-05-08 15:10:00,73.93,73.99,73.91,73.99,20200.0,47.1853,47.2236,47.1726,47.2236,20200.0
2014-05-08 15:15:00,73.99,74.05,73.97,74.05,38800.0,47.2236,47.2619,47.2108,47.2619,38800.0
2014-05-08 15:20:00,74.05,74.08,74.04,74.04,20600.0,47.2619,47.2811,47.2555,47.2555,20600.0
2014-05-08 15:25:00,74.05,74.1,74.05,74.1,20000.0,47.2619,47.2938,47.2619,47.2938,20000.0
2014-05-08 15:30:00,74.09,74.09,74.05,74.08,33700.0,47.2874,47.2874,47.2619,47.2811,33700.0
2014-05-08 15:35:00,74.09,74.11,74.06,74.06,34900.0,47.2874,47.3002,47.2683,47.2683,34900.0
2014-05-08 15:40:00,74.07,74.14,74.06,74.14,29600.0,47.2747,47.3193,47.2683,47.3193,29600.0
2014-05-08 15:45:00,74.15,74.19,74.15,74.16,37000.0,47.3257,47.3513,47.3257,47.3321,37000.0
2014-05-08 15:50:00,74.17,74.19,74.17,74.19,26600.0,47.3385,47.3513,47.3385,47.3513,26600.0
2014-05-08 15:55:00,74.18,74.19,74.16,74.18,68300.0,47.3449,47.3513,47.3321,47.3449,68300.0
2014-05-09 09:30:00,74.22,74.44,74.17,74.44,79200.0,47.3704,47.5108,47.3385,47.5108,79200.0
2014-05-09 09:35:00,74.44,74.45,74.23,74.28,87700.0,47.5108,47.5172,47.3768,47.4087,87700.0
2014-05-09 09:40:00,74.29,74.36,74.2,74.2,58900.0,47.4151,47.4598,47.3576,47.3576,58900.0
2014-05-09 09:45:00,74.19,74.26,74.16,74.19,76200.0,47.3513,47.3959,47.3321,47.3513,76200.0
2014-05-09 09:50:00,74.2,74.31,74.2,74.27,79300.0,47.3576,47.4278,47.3576,47.4023,79300.0
2014-05-09 09:55:00,74.27,74.3,74.18,74.28,75700.0,47.4023,47.4215,47.3449,47.4087,75700.0
2014-05-09 10:00:00,74.3,74.33,74.25,74.27,39500.0,47.4215,47.4406,47.3896,47.4023,39500.0
2014-05-09 10:05:00,74.27,74.33,74.25,74.28,82100.0,47.4023,47.4406,47.3896,47.4087,82100.0
2014-05-09 10:10:00,74.27,74.36,74.26,74.3,51700.0,47.4023,47.4598,47.3959,47.4215,51700.0
2014-05-09 10:15:00,74.29,74.35,74.29,74.32,62800.0,47.4151,47.4534,47.4151,47.4342,62800.0
2014-05-09 10:20:00,74.33,74.36,74.32,74.33,67300.0,47.4406,47.4598,47.4342,47.4406,67300.0
2014-05-09 10:25:00,74.34,74.35,74.28,74.28,20000.0,47.447,47.4534,47.4087,47.4087,20000.0
2014-05-09 10:30:00,74.28,74.31,74.25,74.31,27100.0,47.4087,47.4278,47.3896,47.4278,27100.0
2014-05-09 10:35:00,74.31,74.37,74.31,74.32,30100.0,47.4278,47.4661,47.4278,47.4342,30100.0
2014-05-09 10:40:00,74.32,74.32,74.29,74.31,10100.0,47.4342,47.4342,47.4151,47.4278,10100.0
2014-05-09 10:45:00,74.33,74.34,74.3,74.34,14700.0,47.4406,47.447,47.4215,47.447,14700.0
2014-05-09 10:50:00,74.34,74.44,74.34,74.41,48000.0,47.447,47.5108,47.447,47.4917,48000.0
2014-05-09 10:55:00,74.41,74.42,74.33,74.33,38300.0,47.4917,47.4981,47.4406,47.4406,38300.0
2014-05-09 11:00:00,74.32,74.34,74.29,74.29,14700.0,47.4342,47.447,47.4151,47.4151,14700.0
2014-05-09 11:05:00,74.29,74.29,74.25,74.25,31500.0,47.4151,47.4151,47.3896,47.3896,31500.0
2014-05-09 11:10:00,74.24,74.27,74.23,74.23,24200.0,47.3832,47.4023,47.3768,47.3768,24200.0
2014-05-09 11:15:00,74.24,74.25,74.17,74.18,17500.0,47.3832,47.3896,47.3385,47.3449,17500.0
2014-05-09 11:20:00,74.17,74.21,74.17,74.19,63000.0,47.3385,47.364,47.3385,47.3513,63000.0
2014-05-09 11:25:00,74.18,74.21,74.13,74.21,30900.0,47.3449,47.364,47.313,47.364,30900.0
2014-05-09 11:30:00,74.21,74.24,74.18,74.18,37200.0,47.364,47.3832,47.3449,47.3449,37200.0
2014-05-09 11:35:00,74.2,74.23,74.17,74.2,22700.0,47.3576,47.3768,47.3385,47.3576,22700.0
2014-05-09 11:40:00,74.21,74.24,74.18,74.18,13500.0,47.364,47.3832,47.3449,47.3449,13500.0
2014-05-09 11:45:00,74.18,74.18,74.07,74.09,27600.0,47.3449,47.3449,47.2747,47.2874,27600.0
2014-05-09 11:50:00,74.08,74.08,73.97,73.98,30100.0,47.2811,47.2811,47.2108,47.2172,30100.0
2014-05-09 11:55:00,73.97,73.98,73.91,73.91,33400.0,47.2108,47.2172,47.1726,47.1726,33400.0
2014-05-09 12:00:00,73.91,73.95,73.87,73.89,29400.0,47.1726,47.1981,47.147,47.1598,29400.0
2014-05-09 12:05:00,73.89,73.89,73.85,73.89,41500.0,47.1598,47.1598,47.1343,47.1598,41500.0
2014-05-09 12:10:00,73.9,73.9,73.85,73.86,16700.0,47.1662,47.1662,47.1343,47.1406,16700.0
2014-05-09 12:15:00,73.87,73.88,73.8,73.82,20200.0,47.147,47.1534,47.1023,47.1151,20200.0
2014-05-09 12:20:00,73.82,73.86,73.81,73.84,42300.0,47.1151,47.1406,47.1087,47.1279,42300.0
2014-05-09 12:25:00,73.84,73.86,73.83,73.83,18000.0,47.1279,47.1406,47.1215,47.1215,18000.0
2014-05-09 12:30:00,73.83,73.85,73.81,73.83,26300.0,47.1215,47.1343,47.1087,47.1215,26300.0
2014-05-09 12:35:00,73.84,73.94,73.84,73.94,44200.0,47.1279,47.1917,47.1279,47.1917,44200.0
2014-05-09 12:40:00,73.94,74.01,73.94,74.01,52100.0,47.1917,47.2364,47.1917,47.2364,52100.0
2014-05-09 12:45:00,74.02,74.03,73.99,74.03,14200.0,47.2428,47.2491,47.2236,47.2491,14200.0
2014-05-09 12:50:00,74.03,74.06,74.01,74.02,59000.0,47.2491,47.2683,47.2364,47.2428,59000.0
2014-05-09 12:55:00,74.02,74.03,73.97,73.98,32700.0,47.2428,47.2491,47.2108,47.2172,32700.0
2014-05-09 13:00:00,73.97,73.99,73.95,73.99,27100.0,47.2108,47.2236,47.1981,47.2236,27100.0
2014-05-09 13:05:00,73.99,74.01,73.98,73.98,25900.0,47.2236,47.2364,47.2172,47.2172,25900.0
2014-05-09 13:10:00,73.98,74.01,73.97,73.98,25600.0,47.2172,47.2364,47.2108,47.2172,25600.0
2014-05-09 13:15:00,73.98,73.98,73.95,73.97,15500.0,47.2172,47.2172,47.1981,47.2108,15500.0
2014-05-09 13:20:00,73.97,73.99,73.94,73.96,24700.0,47.2108,47.2236,47.1917,47.2045,24700.0
2014-05-09 13:25:00,73.96,73.99,73.94,73.97,11300.0,47.2045,47.2236,47.1917,47.2108,11300.0
2014-05-09 13:30:00,73.98,74.02,73.98,74.02,15300.0,47.2172,47.2428,47.2172,47.2428,15300.0
2014-05-09 13:35:00,74.02,74.04,74.01,74.03,22300.0,47.2428,47.2555,47.2364,47.2491,22300.0
2014-05-09 13:40:00,74.03,74.04,73.97,73.98,21300.0,47.2491,47.2555,47.2108,47.2172,21300.0
2014-05-09 13:45:00,73.97,74.02,73.97,74.01,15400.0,47.2108,47.2428,47.2108,47.2364,15400.0
2014-05-09 13:50:00,74.01,74.04,74.01,74.04,20100.0,47.2364,47.2555,47.2364,47.2555,20100.0
2014-05-09 13:55:00,74.04,74.05,74.02,74.03,7900.0,47.2555,47.2619,47.2428,47.2491,7900.0
2014-05-09 14:00:00,74.04,74.08,74.03,74.06,20200.0,47.2555,47.2811,47.2491,47.2683,20200.0
2014-05-09 14:05:00,74.05,74.07,74.03,74.03,14600.0,47.2619,47.2747,47.2491,47.2491,14600.0
2014-05-09 14:10:00,74.03,74.07,74.02,74.02,22200.0,47.2491,47.2747,47.2428,47.2428,22200.0
2014-05-09 14:15:00,74.03,74.03,73.98,74.02,38300.0,47.2491,47.2491,47.2172,47.2428,38300.0
2014-05-09 14:20:00,74.03,74.05,74.01,74.03,37200.0,47.2491,47.2619,47.2364,47.2491,37200.0
2014-05-09 14:25:00,74.02,74.05,74.01,74.04,5800.0,47.2428,47.2619,47.2364,47.2555,5800.0
2014-05-09 14:30:00,74.04,74.11,74.04,74.07,68000.0,47.2555,47.3002,47.2555,47.2747,68000.0
2014-05-09 14:35:00,74.07,74.08,74.03,74.08,18500.0,47.2747,47.2811,47.2491,47.2811,18500.0
2014-05-09 14:40:00,74.08,74.08,74.01,74.01,22400.0,47.2811,47.2811,47.2364,47.2364,22400.0
2014-05-09 14:45:00,74.02,74.04,74.02,74.03,24900.0,47.2428,47.2555,47.2428,47.2491,24900.0
2014-05-09 14:50:00,74.03,74.08,74.03,74.08,22500.0,47.2491,47.2811,47.2491,47.2811,22500.0
2014-05-09 14:55:00,74.08,74.15,74.07,74.13,64900.0,47.2811,47.3257,47.2747,47.313,64900.0
2014-05-09 15:00:00,74.13,74.16,74.12,74.13,25700.0,47.313,47.3321,47.3066,47.313,25700.0
2014-05-09 15:05:00,74.13,74.15,74.09,74.11,29900.0,47.313,47.3257,47.2874,47.3002,29900.0
2014-05-09 15:10:00,74.1,74.11,74.08,74.08,12700.0,47.2938,47.3002,47.2811,47.2811,12700.0
2014-05-09 15:15:00,74.09,74.09,74.07,74.08,16200.0,47.2874,47.2874,47.2747,47.2811,16200.0
2014-05-09 15:20:00,74.09,74.1,74.07,74.09,14000.0,47.2874,47.2938,47.2747,47.2874,14000.0
2014-05-09 15:25:00,74.09,74.14,74.09,74.13,20600.0,47.2874,47.3193,47.2874,47.313,20600.0
2014-05-09 15:30:00,74.12,74.12,74.1,74.1,11400.0,47.3066,47.3066,47.2938,47.2938,11400.0
2014-05-09 15:35:00,74.1,74.14,74.1,74.14,22300.0,47.2938,47.3193,47.2938,47.3193,22300.0
2014-05-09 15:40:00,74.14,74.16,74.13,74.13,31400.0,47.3193,47.3321,47.313,47.313,31400.0
2014-05-09 15:45:00,74.13,74.17,74.13,74.15,13600.0,47.313,47.3385,47.313,47.3257,13600.0
2014-05-09 15:50:00,74.14,74.17,74.14,74.15,17900.0,47.3193,47.3385,47.3193,47.3257,17900.0
2014-05-09 15:55:00,74.15,74.22,74.15,74.22,86800.0,47.3257,47.3704,47.3257,47.3704,86800.0
2014-05-12 09:30:00,74.14,74.46,74.14,74.32,123400.0,47.3193,47.5236,47.3193,47.4342,123400.0
2014-05-12 09:35:00,74.33,74.5,74.29,74.35,72200.0,47.4406,47.5491,47.4151,47.4534,72200.0
2014-05-12 09:40:00,74.34,74.38,74.23,74.33,56500.0,47.447,47.4725,47.3768,47.4406,56500.0
2014-05-12 09:45:00,74.36,74.41,74.32,74.4,57400.0,47.4598,47.4917,47.4342,47.4853,57400.0
2014-05-12 09:50:00,74.41,74.42,74.33,74.34,40200.0,47.4917,47.4981,47.4406,47.447,40200.0
2014-05-12 09:55:00,74.36,74.4,74.32,74.4,62700.0,47.4598,47.4853,47.4342,47.4853,62700.0
2014-05-12 10:00:00,74.39,74.53,74.39,74.53,81100.0,47.4789,47.5683,47.4789,47.5683,81100.0
2014-05-12 10:05:00,74.53,74.54,74.31,74.31,50100.0,47.5683,47.5746,47.4278,47.4278,50100.0
2014-05-12 10:10:00,74.32,74.53,74.32,74.52,85800.0,47.4342,47.5683,47.4342,47.5619,85800.0
2014-05-12 10:15:00,74.52,74.52,74.41,74.47,34300.0,47.5619,47.5619,47.4917,47.53,34300.0
2014-05-12 10:20:00,74.47,74.48,74.38,74.4,36200.0,47.53,47.5364,47.4725,47.4853,36200.0
2014-05-12 10:25:00,74.4,74.45,74.39,74.43,42900.0,47.4853,47.5172,47.4789,47.5044,42900.0
2014-05-12 10:30:00,74.45,74.47,74.41,74.45,34400.0,47.5172,47.53,47.4917,47.5172,34400.0
2014-05-12 10:35:00,74.45,74.49,74.43,74.47,45500.0,47.5172,47.5427,47.5044,47.53,45500.0
2014-05-12 10:40:00,74.47,74.54,74.47,74.53,60200.0,47.53,47.5746,47.53,47.5683,60200.0
2014-05-12 10:45:00,74.53,74.53,74.45,74.45,24300.0,47.5683,47.5683,47.5172,47.5172,24300.0
2014-05-12 10:50:00,74.46,74.5,74.39,74.41,29300.0,47.5236,47.5491,47.4789,47.4917,29300.0
2014-05-12 10:55:00,74.42,74.44,74.27,74.27,23700.0,47.4981,47.5108,47.4023,47.4023,23700.0
2014-05-12 11:00:00,74.27,74.31,74.21,74.3,65100.0,47.4023,47.4278,47.364,47.4215,65100.0
2014-05-12 11:05:00,74.3,74.34,74.29,74.33,22800.0,47.4215,47.447,47.4151,47.4406,22800.0
2014-05-12 11:10:00,74.33,74.35,74.32,74.33,20000.0,47.4406,47.4534,47.4342,47.4406,20000.0
2014-05-12 11:15:00,74.33,74.34,74.32,74.32,7600.0,47.4406,47.447,47.4342,47.4342,7600.0
2014-05-12 11:20:00,74.32,74.38,74.3,74.37,183400.0,47.4342,47.4725,47.4215,47.4661,183400.0
2014-05-12 11:25:00,74.38,74.45,74.37,74.45,78400.0,47.4725,47.5172,47.4661,47.5172,78400.0
2014-05-12 11:30:00,74.45,74.48,74.45,74.46,38200.0,47.5172,47.5364,47.5172,47.5236,38200.0
2014-05-12 11:35:00,74.47,74.52,74.44,74.52,85500.0,47.53,47.5619,47.5108,47.5619,85500.0
2014-05-12 11:40:00,74.52,74.54,74.49,74.49,25300.0,47.5619,47.5746,47.5427,47.5427,25300.0
2014-05-12 11:45:00,74.46,74.49,74.44,74.49,32300.0,47.5236,47.5427,47.5108,47.5427,32300.0
2014-05-12 11:50:00,74.49,74.53,74.49,74.52,11000.0,47.5427,47.5683,47.5427,47.5619,11000.0
2014-05-12 11:55:00,74.51,74.52,74.48,74.48,18300.0,47.5555,47.5619,47.5364,47.5364,18300.0
2014-05-12 12:00:00,74.49,74.54,74.49,74.51,53400.0,47.5427,47.5746,47.5427,47.5555,53400.0
2014-05-12 12:05:00,74.53,74.53,74.5,74.51,16400.0,47.5683,47.5683,47.5491,47.5555,16400.0
2014-05-12 12:10:00,74.52,74.52,74.48,74.49,10100.0,47.5619,47.5619,47.5364,47.5427,10100.0
2014-05-12 12:15:00,74.49,74.52,74.47,74.5,16800.0,47.5427,47.5619,47.53,47.5491,16800.0
2014-05-12 12:20:00,74.51,74.51,74.47,74.49,25000.0,47.5555,47.5555,47.53,47.5427,25000.0
2014-05-12 12:25:00,74.5,74.5,74.48,74.48,10100.0,47.5491,47.5491,47.5364,47.5364,10100.0
2014-05-12 12:30:00,74.49,74.5,74.45,74.48,13600.0,47.5427,47.5491,47.5172,47.5364,13600.0
2014-05-12 12:35:00,74.47,74.48,74.41,74.44,21400.0,47.53,47.5364,47.4917,47.5108,21400.0
2014-05-12 12:40:00,74.43,74.44,74.39,74.39,5000.0,47.5044,47.5108,47.4789,47.4789,5000.0
2014-05-12 12:45:00,74.4,74.44,74.4,74.43,8700.0,47.4853,47.5108,47.4853,47.5044,8700.0
2014-05-12 12:50:00,74.44,74.45,74.42,74.43,8100.0,47.5108,47.5172,47.4981,47.5044,8100.0
2014-05-12 12:55:00,74.43,74.43,74.41,74.43,6800.0,47.5044,47.5044,47.4917,47.5044,6800.0
2014-05-12 13:00:00,74.43,74.44,74.39,74.39,15300.0,47.5044,47.5108,47.4789,47.4789,15300.0
2014-05-12 13:05:00,74.4,74.42,74.4,74.41,16700.0,47.4853,47.4981,47.4853,47.4917,16700.0
2014-05-12 13:10:00,74.41,74.41,74.38,74.38,3700.0,47.4917,47.4917,47.4725,47.4725,3700.0
2014-05-12 13:15:00,74.39,74.4,74.36,74.38,7000.0,47.4789,47.4853,47.4598,47.4725,7000.0
2014-05-12 13:20:00,74.38,74.4,74.37,74.37,3100.0,47.4725,47.4853,47.4661,47.4661,3100.0
2014-05-12 13:25:00,74.37,74.4,74.36,74.37,26400.0,47.4661,47.4853,47.4598,47.4661,26400.0
2014-05-12 13:30:00,74.38,74.39,74.36,74.39,16400.0,47.4725,47.4789,47.4598,47.4789,16400.0
2014-05-12 13:35:00,74.39,74.4,74.37,74.4,19500.0,47.4789,47.4853,47.4661,47.4853,19500.0
2014-05-12 13:40:00,74.4,74.41,74.38,74.4,18300.0,47.4853,47.4917,47.4725,47.4853,18300.0
2014-05-12 13:45:00,74.4,74.44,74.39,74.44,29900.0,47.4853,47.5108,47.4789,47.5108,29900.0
2014-05-12 13:50:00,74.44,74.49,74.44,74.46,28500.0,47.5108,47.5427,47.5108,47.5236,28500.0
2014-05-12 13:55:00,74.46,74.48,74.46,74.48,6700.0,47.5236,47.5364,47.5236,47.5364,6700.0
2014-05-12 14:00:00,74.48,74.5,74.46,74.49,17400.0,47.5364,47.5491,47.5236,47.5427,17400.0
2014-05-12 14:05:00,74.5,74.54,74.5,74.53,28300.0,47.5491,47.5746,47.5491,47.5683,28300.0
2014-05-12 14:10:00,74.52,74.53,74.5,74.51,15000.0,47.5619,47.5683,47.5491,47.5555,15000.0
2014-05-12 14:15:00,74.5,74.53,74.49,74.53,10400.0,47.5491,47.5683,47.5427,47.5683,10400.0
2014-05-12 14:20:00,74.52,74.55,74.52,74.54,9500.0,47.5619,47.581,47.5619,47.5746,9500.0
2014-05-12 14:25:00,74.54,74.55,74.53,74.53,15000.0,47.5746,47.581,47.5683,47.5683,15000.0
2014-05-12 14:30:00,74.52,74.56,74.52,74.55,15600.0,47.5619,47.5874,47.5619,47.581,15600.0
2014-05-12 14:35:00,74.56,74.57,74.54,74.57,16200.0,47.5874,47.5938,47.5746,47.5938,16200.0
2014-05-12 14:40:00,74.57,74.57,74.54,74.55,12800.0,47.5938,47.5938,47.5746,47.581,12800.0
2014-05-12 14:45:00,74.55,74.57,74.54,74.56,12800.0,47.581,47.5938,47.5746,47.5874,12800.0
2014-05-12 14:50:00,74.56,74.59,74.56,74.58,21000.0,47.5874,47.6066,47.5874,47.6002,21000.0
2014-05-12 14:55:00,74.57,74.6,74.57,74.58,30600.0,47.5938,47.6129,47.5938,47.6002,30600.0
2014-05-12 15:00:00,74.58,74.59,74.52,74.53,20700.0,47.6002,47.6066,47.5619,47.5683,20700.0
2014-05-12 15:05:00,74.53,74.53,74.48,74.48,27700.0,47.5683,47.5683,47.5364,47.5364,27700.0
2014-05-12 15:10:00,74.48,74.5,74.47,74.49,18600.0,47.5364,47.5491,47.53,47.5427,18600.0
2014-05-12 15:15:00,74.48,74.53,74.47,74.5,24200.0,47.5364,47.5683,47.53,47.5491,24200.0
2014-05-12 15:20:00,74.5,74.51,74.47,74.51,22200.0,47.5491,47.5555,47.53,47.5555,22200.0
2014-05-12 15:25:00,74.51,74.51,74.47,74.47,19100.0,47.5555,47.5555,47.53,47.53,19100.0
2014-05-12 15:30:00,74.48,74.49,74.45,74.46,20200.0,47.5364,47.5427,47.5172,47.5236,20200.0
2014-05-12 15:35:00,74.45,74.47,74.44,74.45,13000.0,47.5172,47.53,47.5108,47.5172,13000.0
2014-05-12 15:40:00,74.45,74.45,74.43,74.44,9300.0,47.5172,47.5172,47.5044,47.5108,9300.0
2014-05-12 15:45:00,74.44,74.51,74.44,74.51,51800.0,47.5108,47.5555,47.5108,47.5555,51800.0
2014-05-12 15:50:00,74.51,74.52,74.48,74.49,16900.0,47.5555,47.5619,47.5364,47.5427,16900.0
2014-05-12 15:55:00,74.5,74.51,74.44,74.46,88200.0,47.5491,47.5555,47.5108,47.5236,88200.0
2014-05-13 09:30:00,74.48,74.73,74.47,74.72,126000.0,47.5364,47.6959,47.53,47.6895,126000.0
2014-05-13 09:35:00,74.73,74.93,74.73,74.82,82100.0,47.6959,47.8236,47.6959,47.7534,82100.0
2014-05-13 09:40:00,74.84,74.94,74.84,74.89,54300.0,47.7661,47.8299,47.7661,47.798,54300.0
2014-05-13 09:45:00,74.89,75.02,74.88,74.95,47000.0,47.798,47.881,47.7916,47.8363,47000.0
2014-05-13 09:50:00,74.95,74.99,74.94,74.95,33900.0,47.8363,47.8619,47.8299,47.8363,33900.0
2014-05-13 09:55:00,74.96,74.97,74.77,74.8,43600.0,47.8427,47.8491,47.7214,47.7406,43600.0
2014-05-13 10:00:00,74.81,74.85,74.75,74.85,32400.0,47.747,47.7725,47.7087,47.7725,32400.0
2014-05-13 10:05:00,74.83,74.84,74.67,74.7,36900.0,47.7597,47.7661,47.6576,47.6768,36900.0
2014-05-13 10:10:00,74.69,74.75,74.62,74.69,44500.0,47.6704,47.7087,47.6257,47.6704,44500.0
2014-05-13 10:15:00,74.69,74.72,74.66,74.66,17100.0,47.6704,47.6895,47.6512,47.6512,17100.0
2014-05-13 10:20:00,74.66,74.77,74.65,74.69,54100.0,47.6512,47.7214,47.6449,47.6704,54100.0
2014-05-13 10:25:00,74.69,74.77,74.67,74.76,13300.0,47.6704,47.7214,47.6576,47.7151,13300.0
2014-05-13 10:30:00,74.77,74.84,74.77,74.83,37000.0,47.7214,47.7661,47.7214,47.7597,37000.0
2014-05-13 10:35:00,74.82,74.83,74.76,74.8,20100.0,47.7534,47.7597,47.7151,47.7406,20100.0
2014-05-13 10:40:00,74.8,74.83,74.76,74.8,14800.0,47.7406,47.7597,47.7151,47.7406,14800.0
2014-05-13 10:45:00,74.8,74.8,74.68,74.68,16500.0,47.7406,47.7406,47.664,47.664,16500.0
2014-05-13 10:50:00,74.68,74.69,74.64,74.67,28000.0,47.664,47.6704,47.6385,47.6576,28000.0
2014-05-13 10:55:00,74.67,74.67,74.56,74.63,12100.0,47.6576,47.6576,47.5874,47.6321,12100.0
2014-05-13 11:00:00,74.64,74.64,74.59,74.59,10700.0,47.6385,47.6385,47.6066,47.6066,10700.0
2014-05-13 11:05:00,74.6,74.6,74.52,74.53,14100.0,47.6129,47.6129,47.5619,47.5683,14100.0
2014-05-13 11:10:00,74.52,74.54,74.47,74.54,23100.0,47.5619,47.5746,47.53,47.5746,23100.0
2014-05-13 11:15:00,74.52,74.56,74.52,74.52,24000.0,47.5619,47.5874,47.5619,47.5619,24000.0
2014-05-13 11:20:00,74.54,74.6,74.54,74.55,13300.0,47.5746,47.6129,47.5746,47.581,13300.0
2014-05-13 11:25:00,74.54,74.56,74.52,74.52,5900.0,47.5746,47.5874,47.5619,47.5619,5900.0
2014-05-13 11:30:00,74.52,74.55,74.52,74.53,15900.0,47.5619,47.581,47.5619,47.5683,15900.0
2014-05-13 11:35:00,74.53,74.58,74.53,74.56,14400.0,47.5683,47.6002,47.5683,47.5874,14400.0
2014-05-13 11:40:00,74.56,74.56,74.5,74.5,11000.0,47.5874,47.5874,47.5491,47.5491,11000.0
2014-05-13 11:45:00,74.5,74.5,74.44,74.44,17200.0,47.5491,47.5491,47.5108,47.5108,17200.0
2014-05-13 11:50:00,74.44,74.47,74.42,74.46,11800.0,47.5108,47.53,47.4981,47.5236,11800.0
2014-05-13 11:55:00,74.46,74.48,74.43,74.44,5300.0,47.5236,47.5364,47.5044,47.5108,5300.0
2014-05-13 12:00:00,74.44,74.44,74.4,74.4,21300.0,47.5108,47.5108,47.4853,47.4853,21300.0
2014-05-13 12:05:00,74.39,74.4,74.36,74.37,9800.0,47.4789,47.4853,47.4598,47.4661,9800.0
2014-05-13 12:10:00,74.37,74.39,74.36,74.36,13700.0,47.4661,47.4789,47.4598,47.4598,13700.0
2014-05-13 12:15:00,74.35,74.36,74.32,74.34,14400.0,47.4534,47.4598,47.4342,47.447,14400.0
2014-05-13 12:20:00,74.34,74.42,74.34,74.41,57200.0,47.447,47.4981,47.447,47.4917,57200.0
2014-05-13 12:25:00,74.41,74.42,74.37,74.39,21000.0,47.4917,47.4981,47.4661,47.4789,21000.0
2014-05-13 12:30:00,74.38,74.38,74.35,74.37,10100.0,47.4725,47.4725,47.4534,47.4661,10100.0
2014-05-13 12:35:00,74.38,74.38,74.35,74.35,3900.0,47.4725,47.4725,47.4534,47.4534,3900.0
2014-05-13 12:40:00,74.36,74.37,74.33,74.34,3100.0,47.4598,47.4661,47.4406,47.447,3100.0
2014-05-13 12:45:00,74.34,74.36,74.31,74.32,11600.0,47.447,47.4598,47.4278,47.4342,11600.0
2014-05-13 12:50:00,74.32,74.33,74.3,74.32,14900.0,47.4342,47.4406,47.4215,47.4342,14900.0
2014-05-13 12:55:00,74.32,74.32,74.28,74.28,7700.0,47.4342,47.4342,47.4087,47.4087,7700.0
2014-05-13 13:00:00,74.28,74.29,74.21,74.21,40600.0,47.4087,47.4151,47.364,47.364,40600.0
2014-05-13 13:05:00,74.21,74.21,74.19,74.2,14700.0,47.364,47.364,47.3513,47.3576,14700.0
2014-05-13 13:10:00,74.2,74.22,74.19,74.21,5800.0,47.3576,47.3704,47.3513,47.364,5800.0
2014-05-13 13:15:00,74.22,74.26,74.21,74.26,20400.0,47.3704,47.3959,47.364,47.3959,20400.0
2014-05-13 13:20:00,74.26,74.26,74.22,74.25,19000.0,47.3959,47.3959,47.3704,47.3896,19000.0
2014-05-13 13:25:00,74.24,74.26,74.23,74.26,15300.0,47.3832,47.3959,47.3768,47.3959,15300.0
2014-05-13 13:30:00,74.26,74.26,74.23,74.23,15500.0,47.3959,47.3959,47.3768,47.3768,15500.0
2014-05-13 13:35:00,74.23,74.23,74.1,74.1,81200.0,47.3768,47.3768,47.2938,47.2938,81200.0
2014-05-13 13:40:00,74.1,74.1,74.01,74.09,40700.0,47.2938,47.2938,47.2364,47.2874,40700.0
2014-05-13 13:45:00,74.09,74.1,74.07,74.08,34800.0,47.2874,47.2938,47.2747,47.2811,34800.0
2014-05-13 13:50:00,74.07,74.09,74.02,74.02,12900.0,47.2747,47.2874,47.2428,47.2428,12900.0
2014-05-13 13:55:00,74.02,74.07,74.02,74.06,32100.0,47.2428,47.2747,47.2428,47.2683,32100.0
2014-05-13 14:00:00,74.06,74.07,73.95,73.97,66300.0,47.2683,47.2747,47.1981,47.2108,66300.0
2014-05-13 14:05:00,73.97,73.97,73.94,73.96,21000.0,47.2108,47.2108,47.1917,47.2045,21000.0
2014-05-13 14:10:00,73.95,73.99,73.94,73.99,35400.0,47.1981,47.2236,47.1917,47.2236,35400.0
2014-05-13 14:15:00,73.98,73.99,73.94,73.95,36600.0,47.2172,47.2236,47.1917,47.1981,36600.0
2014-05-13 14:20:00,73.95,73.96,73.93,73.95,20200.0,47.1981,47.2045,47.1853,47.1981,20200.0
2014-05-13 14:25:00,73.94,73.95,73.89,73.9,27800.0,47.1917,47.1981,47.1598,47.1662,27800.0
2014-05-13 14:30:00,73.9,73.95,73.9,73.95,15100.0,47.1662,47.1981,47.1662,47.1981,15100.0
2014-05-13 14:35:00,73.95,73.95,73.86,73.86,56000.0,47.1981,47.1981,47.1406,47.1406,56000.0
2014-05-13 14:40:00,73.87,73.91,73.86,73.91,12500.0,47.147,47.1726,47.1406,47.1726,12500.0
2014-05-13 14:45:00,73.9,73.91,73.87,73.9,6600.0,47.1662,47.1726,47.147,47.1662,6600.0
2014-05-13 14:50:00,73.9,73.9,73.87,73.89,17400.0,47.1662,47.1662,47.147,47.1598,17400.0
2014-05-13 14:55:00,73.88,73.91,73.88,73.91,11000.0,47.1534,47.1726,47.1534,47.1726,11000.0
2014-05-13 15:00:00,73.89,73.91,73.86,73.91,22400.0,47.1598,47.1726,47.1406,47.1726,22400.0
2014-05-13 15:05:00,73.9,73.93,73.88,73.92,12300.0,47.1662,47.1853,47.1534,47.1789,12300.0
2014-05-13 15:10:00,73.93,73.98,73.93,73.97,25400.0,47.1853,47.2172,47.1853,47.2108,25400.0
2014-05-13 15:15:00,73.96,73.98,73.96,73.98,18600.0,47.2045,47.2172,47.2045,47.2172,18600.0
2014-05-13 15:20:00,73.98,73.98,73.9,73.9,18100.0,47.2172,47.2172,47.1662,47.1662,18100.0
2014-05-13 15:25:00,73.89,73.93,73.89,73.92,19000.0,47.1598,47.1853,47.1598,47.1789,19000.0
2014-05-13 15:30:00,73.93,73.95,73.88,73.9,64400.0,47.1853,47.1981,47.1534,47.1662,64400.0
2014-05-13 15:35:00,73.9,73.95,73.9,73.91,12200.0,47.1662,47.1981,47.1662,47.1726,12200.0
2014-05-13 15:40:00,73.91,73.97,73.91,73.96,24100.0,47.1726,47.2108,47.1726,47.2045,24100.0
2014-05-13 15:45:00,73.96,73.99,73.96,73.97,28000.0,47.2045,47.2236,47.2045,47.2108,28000.0
2014-05-13 15:50:00,73.97,73.97,73.94,73.95,56600.0,47.2108,47.2108,47.1917,47.1981,56600.0
2014-05-13 15:55:00,73.96,73.97,73.94,73.96,77900.0,47.2045,47.2108,47.1917,47.2045,77900.0
2014-05-14 09:30:00,74.05,74.07,73.72,73.73,75700.0,47.2619,47.2747,47.0513,47.0577,75700.0
2014-05-14 09:35:00,73.73,73.92,73.7,73.92,52300.0,47.0577,47.1789,47.0385,47.1789,52300.0
2014-05-14 09:40:00,73.92,74.01,73.81,73.83,66900.0,47.1789,47.2364,47.1087,47.1215,66900.0
2014-05-14 09:45:00,73.83,73.88,73.74,73.79,71600.0,47.1215,47.1534,47.0641,47.096,71600.0
2014-05-14 09:50:00,73.78,73.85,73.73,73.74,77100.0,47.0896,47.1343,47.0577,47.0641,77100.0
2014-05-14 09:55:00,73.75,73.81,73.71,73.81,48100.0,47.0704,47.1087,47.0449,47.1087,48100.0
2014-05-14 10:00:00,73.83,73.86,73.79,73.79,61200.0,47.1215,47.1406,47.096,47.096,61200.0
2014-05-14 10:05:00,73.79,73.82,73.73,73.78,100200.0,47.096,47.1151,47.0577,47.0896,100200.0
2014-05-14 10:10:00,73.78,73.8,73.71,73.74,78600.0,47.0896,47.1023,47.0449,47.0641,78600.0
2014-05-14 10:15:00,73.74,73.77,73.69,73.72,79100.0,47.0641,47.0832,47.0321,47.0513,79100.0
2014-05-14 10:20:00,73.73,73.86,73.72,73.85,88800.0,47.0577,47.1406,47.0513,47.1343,88800.0
2014-05-14 10:25:00,73.85,74.0,73.84,74.0,65000.0,47.1343,47.23,47.1279,47.23,65000.0
2014-05-14 10:30:00,74.01,74.05,73.99,74.02,22000.0,47.2364,47.2619,47.2236,47.2428,22000.0
2014-05-14 10:35:00,74.03,74.21,74.02,74.21,26000.0,47.2491,47.364,47.2428,47.364,26000.0
2014-05-14 10:40:00,74.2,74.24,74.07,74.08,33500.0,47.3576,47.3832,47.2747,47.2811,33500.0
2014-05-14 10:45:00,74.09,74.19,74.07,74.18,31200.0,47.2874,47.3513,47.2747,47.3449,31200.0
2014-05-14 10:50:00,74.19,74.23,74.16,74.2,43200.0,47.3513,47.3768,47.3321,47.3576,43200.0
2014-05-14 10:55:00,74.19,74.2,74.13,74.14,28500.0,47.3513,47.3576,47.313,47.3193,28500.0
2014-05-14 11:00:00,74.14,74.2,74.12,74.15,56200.0,47.3193,47.3576,47.3066,47.3257,56200.0
2014-05-14 11:05:00,74.15,74.16,74.11,74.12,36200.0,47.3257,47.3321,47.3002,47.3066,36200.0
2014-05-14 11:10:00,74.12,74.15,74.09,74.09,21400.0,47.3066,47.3257,47.2874,47.2874,21400.0
2014-05-14 11:15:00,74.1,74.14,74.1,74.12,34100.0,47.2938,47.3193,47.2938,47.3066,34100.0
2014-05-14 11:20:00,74.12,74.16,74.12,74.15,23600.0,47.3066,47.3321,47.3066,47.3257,23600.0
2014-05-14 11:25:00,74.15,74.26,74.15,74.26,21800.0,47.3257,47.3959,47.3257,47.3959,21800.0
2014-05-14 11:30:00,74.26,74.26,74.18,74.19,26800.0,47.3959,47.3959,47.3449,47.3513,26800.0
2014-05-14 11:35:00,74.19,74.24,74.18,74.23,35600.0,47.3513,47.3832,47.3449,47.3768,35600.0
2014-05-14 11:40:00,74.24,74.27,74.23,74.26,15500.0,47.3832,47.4023,47.3768,47.3959,15500.0
2014-05-14 11:45:00,74.27,74.27,74.24,74.25,12100.0,47.4023,47.4023,47.3832,47.3896,12100.0
2014-05-14 11:50:00,74.24,74.24,74.15,74.15,26300.0,47.3832,47.3832,47.3257,47.3257,26300.0
2014-05-14 11:55:00,74.14,74.15,74.08,74.09,40300.0,47.3193,47.3257,47.2811,47.2874,40300.0
2014-05-14 12:00:00,74.1,74.23,74.1,74.23,28900.0,47.2938,47.3768,47.2938,47.3768,28900.0
2014-05-14 12:05:00,74.23,74.27,74.21,74.27,21800.0,47.3768,47.4023,47.364,47.4023,21800.0
2014-05-14 12:10:00,74.27,74.27,74.2,74.21,23800.0,47.4023,47.4023,47.3576,47.364,23800.0
2014-05-14 12:15:00,74.21,74.21,74.16,74.17,54500.0,47.364,47.364,47.3321,47.3385,54500.0
2014-05-14 12:20:00,74.17,74.17,74.16,74.16,8200.0,47.3385,47.3385,47.3321,47.3321,8200.0
2014-05-14 12:25:00,74.17,74.18,74.15,74.15,22200.0,47.3385,47.3449,47.3257,47.3257,22200.0
2014-05-14 12:30:00,74.16,74.2,74.15,74.2,15500.0,47.3321,47.3576,47.3257,47.3576,15500.0
2014-05-14 12:35:00,74.2,74.25,74.19,74.25,32600.0,47.3576,47.3896,47.3513,47.3896,32600.0
2014-05-14 12:40:00,74.26,74.26,74.22,74.22,14200.0,47.3959,47.3959,47.3704,47.3704,14200.0
2014-05-14 12:45:00,74.22,74.22,74.19,74.19,7900.0,47.3704,47.3704,47.3513,47.3513,7900.0
2014-05-14 12:50:00,74.19,74.21,74.18,74.2,10800.0,47.3513,47.364,47.3449,47.3576,10800.0
2014-05-14 12:55:00,74.19,74.2,74.17,74.18,11300.0,47.3513,47.3576,47.3385,47.3449,11300.0
2014-05-14 13:00:00,74.18,74.2,74.17,74.2,34800.0,47.3449,47.3576,47.3385,47.3576,34800.0
2014-05-14 13:05:00,74.21,74.21,74.17,74.18,12500.0,47.364,47.364,47.3385,47.3449,12500.0
2014-05-14 13:10:00,74.18,74.18,74.14,74.16,18900.0,47.3449,47.3449,47.3193,47.3321,18900.0
2014-05-14 13:15:00,74.16,74.21,74.15,74.21,40100.0,47.3321,47.364,47.3257,47.364,40100.0
2014-05-14 13:20:00,74.2,74.22,74.16,74.17,16300.0,47.3576,47.3704,47.3321,47.3385,16300.0
2014-05-14 13:25:00,74.16,74.19,74.15,74.19,37500.0,47.3321,47.3513,47.3257,47.3513,37500.0
2014-05-14 13:30:00,74.19,74.23,74.18,74.23,21100.0,47.3513,47.3768,47.3449,47.3768,21100.0
2014-05-14 13:35:00,74.23,74.24,74.21,74.24,24400.0,47.3768,47.3832,47.364,47.3832,24400.0
2014-05-14 13:40:00,74.24,74.25,74.22,74.24,14200.0,47.3832,47.3896,47.3704,47.3832,14200.0
2014-05-14 13:45:00,74.24,74.26,74.24,74.25,22200.0,47.3832,47.3959,47.3832,47.3896,22200.0
2014-05-14 13:50:00,74.26,74.27,74.25,74.25,14600.0,47.3959,47.4023,47.3896,47.3896,14600.0
2014-05-14 13:55:00,74.25,74.3,74.24,74.28,29600.0,47.3896,47.4215,47.3832,47.4087,29600.0
2014-05-14 14:00:00,74.27,74.27,74.24,74.26,24100.0,47.4023,47.4023,47.3832,47.3959,24100.0
2014-05-14 14:05:00,74.26,74.27,74.24,74.24,19400.0,47.3959,47.4023,47.3832,47.3832,19400.0
2014-05-14 14:10:00,74.23,74.26,74.23,74.24,33600.0,47.3768,47.3959,47.3768,47.3832,33600.0
2014-05-14 14:15:00,74.25,74.26,74.24,74.26,14300.0,47.3896,47.3959,47.3832,47.3959,14300.0
2014-05-14 14:20:00,74.26,74.26,74.23,74.25,13000.0,47.3959,47.3959,47.3768,47.3896,13000.0
2014-05-14 14:25:00,74.24,74.27,74.23,74.24,85500.0,47.3832,47.4023,47.3768,47.3832,85500.0
2014-05-14 14:30:00,74.23,74.24,74.21,74.22,69500.0,47.3768,47.3832,47.364,47.3704,69500.0
2014-05-14 14:35:00,74.22,74.22,74.16,74.19,20100.0,47.3704,47.3704,47.3321,47.3513,20100.0
2014-05-14 14:40:00,74.19,74.19,74.11,74.12,16100.0,47.3513,47.3513,47.3002,47.3066,16100.0
2014-05-14 14:45:00,74.11,74.12,74.06,74.07,41000.0,47.3002,47.3066,47.2683,47.2747,41000.0
2014-05-14 14:50:00,74.06,74.11,74.06,74.09,115000.0,47.2683,47.3002,47.2683,47.2874,115000.0
2014-05-14 14:55:00,74.09,74.1,74.07,74.09,53500.0,47.2874,47.2938,47.2747,47.2874,53500.0
2014-05-14 15:00:00,74.09,74.09,74.01,74.08,76700.0,47.2874,47.2874,47.2364,47.2811,76700.0
2014-05-14 15:05:00,74.08,74.09,74.04,74.04,94500.0,47.2811,47.2874,47.2555,47.2555,94500.0
2014-05-14 15:10:00,74.03,74.06,74.03,74.03,50100.0,47.2491,47.2683,47.2491,47.2491,50100.0
2014-05-14 15:15:00,74.03,74.05,74.0,74.04,37000.0,47.2491,47.2619,47.23,47.2555,37000.0
2014-05-14 15:20:00,74.03,74.1,74.02,74.1,183500.0,47.2491,47.2938,47.2428,47.2938,183500.0
2014-05-14 15:25:00,74.09,74.15,74.09,74.15,114600.0,47.2874,47.3257,47.2874,47.3257,114600.0
2014-05-14 15:30:00,74.14,74.14,74.01,74.01,57200.0,47.3193,47.3193,47.2364,47.2364,57200.0
2014-05-14 15:35:00,74.01,74.01,73.95,73.97,88500.0,47.2364,47.2364,47.1981,47.2108,88500.0
2014-05-14 15:40:00,73.98,73.98,73.96,73.98,22500.0,47.2172,47.2172,47.2045,47.2172,22500.0
2014-05-14 15:45:00,73.99,74.03,73.99,74.03,23400.0,47.2236,47.2491,47.2236,47.2491,23400.0
2014-05-14 15:50:00,74.02,74.04,74.01,74.03,42100.0,47.2428,47.2555,47.2364,47.2491,42100.0
2014-05-14 15:55:00,74.04,74.06,73.99,74.01,194000.0,47.2555,47.2683,47.2236,47.2364,194000.0
2014-05-15 09:30:00,73.99,74.08,73.79,73.79,65300.0,47.2236,47.2811,47.096,47.096,65300.0
2014-05-15 09:35:00,73.8,73.96,73.78,73.88,44500.0,47.1023,47.2045,47.0896,47.1534,44500.0
2014-05-15 09:40:00,73.85,74.0,73.81,73.83,61900.0,47.1343,47.23,47.1087,47.1215,61900.0
2014-05-15 09:45:00,73.81,73.81,73.72,73.79,59400.0,47.1087,47.1087,47.0513,47.096,59400.0
2014-05-15 09:50:00,73.79,73.79,73.59,73.61,115500.0,47.096,47.096,46.9683,46.9811,115500.0
2014-05-15 09:55:00,73.61,73.72,73.59,73.6,59800.0,46.9811,47.0513,46.9683,46.9747,59800.0
2014-05-15 10:00:00,73.58,73.62,73.52,73.53,23200.0,46.9619,46.9875,46.9236,46.93,23200.0
2014-05-15 10:05:00,73.53,73.53,73.42,73.43,99200.0,46.93,46.93,46.8598,46.8662,99200.0
2014-05-15 10:10:00,73.43,73.47,73.38,73.44,42800.0,46.8662,46.8917,46.8343,46.8726,42800.0
2014-05-15 10:15:00,73.44,73.5,73.42,73.48,87500.0,46.8726,46.9109,46.8598,46.8981,87500.0
2014-05-15 10:20:00,73.48,73.52,73.43,73.51,47800.0,46.8981,46.9236,46.8662,46.9173,47800.0
2014-05-15 10:25:00,73.51,73.53,73.43,73.53,48500.0,46.9173,46.93,46.8662,46.93,48500.0
2014-05-15 10:30:00,73.52,73.59,73.5,73.57,9900.0,46.9236,46.9683,46.9109,46.9555,9900.0
2014-05-15 10:35:00,73.57,73.58,73.52,73.54,25900.0,46.9555,46.9619,46.9236,46.9364,25900.0
2014-05-15 10:40:00,73.55,73.73,73.54,73.73,38000.0,46.9428,47.0577,46.9364,47.0577,38000.0
2014-05-15 10:45:00,73.73,73.73,73.64,73.64,32400.0,47.0577,47.0577,47.0002,47.0002,32400.0
2014-05-15 10:50:00,73.64,73.72,73.64,73.66,18600.0,47.0002,47.0513,47.0002,47.013,18600.0
2014-05-15 10:55:00,73.67,73.69,73.61,73.63,20200.0,47.0194,47.0321,46.9811,46.9938,20200.0
2014-05-15 11:00:00,73.65,73.67,73.59,73.62,24200.0,47.0066,47.0194,46.9683,46.9875,24200.0
2014-05-15 11:05:00,73.61,73.64,73.55,73.55,30900.0,46.9811,47.0002,46.9428,46.9428,30900.0
2014-05-15 11:10:00,73.56,73.58,73.52,73.54,13800.0,46.9492,46.9619,46.9236,46.9364,13800.0
2014-05-15 11:15:00,73.52,73.56,73.51,73.55,40600.0,46.9236,46.9492,46.9173,46.9428,40600.0
2014-05-15 11:20:00,73.54,73.54,73.45,73.45,28200.0,46.9364,46.9364,46.879,46.879,28200.0
2014-05-15 11:25:00,73.46,73.47,73.41,73.41,31100.0,46.8853,46.8917,46.8534,46.8534,31100.0
2014-05-15 11:30:00,73.42,73.51,73.41,73.51,16400.0,46.8598,46.9173,46.8534,46.9173,16400.0
2014-05-15 11:35:00,73.51,73.58,73.5,73.53,25200.0,46.9173,46.9619,46.9109,46.93,25200.0
2014-05-15 11:40:00,73.55,73.55,73.49,73.51,11100.0,46.9428,46.9428,46.9045,46.9173,11100.0
2014-05-15 11:45:00,73.51,73.52,73.47,73.47,21100.0,46.9173,46.9236,46.8917,46.8917,21100.0
2014-05-15 11:50:00,73.47,73.47,73.41,73.41,12000.0,46.8917,46.8917,46.8534,46.8534,12000.0
2014-05-15 11:55:00,73.41,73.41,73.35,73.37,28200.0,46.8534,46.8534,46.8151,46.8279,28200.0
2014-05-15 12:00:00,73.36,73.4,73.35,73.38,25300.0,46.8215,46.847,46.8151,46.8343,25300.0
2014-05-15 12:05:00,73.39,73.46,73.39,73.44,47700.0,46.8407,46.8853,46.8407,46.8726,47700.0
2014-05-15 12:10:00,73.45,73.46,73.43,73.46,19900.0,46.879,46.8853,46.8662,46.8853,19900.0
2014-05-15 12:15:00,73.46,73.46,73.41,73.44,27000.0,46.8853,46.8853,46.8534,46.8726,27000.0
2014-05-15 12:20:00,73.44,73.44,73.41,73.43,24900.0,46.8726,46.8726,46.8534,46.8662,24900.0
2014-05-15 12:25:00,73.44,73.48,73.43,73.48,16100.0,46.8726,46.8981,46.8662,46.8981,16100.0
2014-05-15 12:30:00,73.48,73.53,73.47,73.53,13300.0,46.8981,46.93,46.8917,46.93,13300.0
2014-05-15 12:35:00,73.53,73.55,73.52,73.54,17100.0,46.93,46.9428,46.9236,46.9364,17100.0
2014-05-15 12:40:00,73.53,73.54,73.51,73.53,16500.0,46.93,46.9364,46.9173,46.93,16500.0
2014-05-15 12:45:00,73.53,73.54,73.51,73.52,9100.0,46.93,46.9364,46.9173,46.9236,9100.0
2014-05-15 12:50:00,73.52,73.63,73.52,73.61,37400.0,46.9236,46.9938,46.9236,46.9811,37400.0
2014-05-15 12:55:00,73.61,73.69,73.61,73.68,6200.0,46.9811,47.0321,46.9811,47.0258,6200.0
2014-05-15 13:00:00,73.69,73.69,73.67,73.68,22800.0,47.0321,47.0321,47.0194,47.0258,22800.0
2014-05-15 13:05:00,73.69,73.7,73.64,73.64,9300.0,47.0321,47.0385,47.0002,47.0002,9300.0
2014-05-15 13:10:00,73.64,73.66,73.62,73.64,13600.0,47.0002,47.013,46.9875,47.0002,13600.0
2014-05-15 13:15:00,73.64,73.64,73.59,73.6,13600.0,47.0002,47.0002,46.9683,46.9747,13600.0
2014-05-15 13:20:00,73.61,73.64,73.6,73.61,31000.0,46.9811,47.0002,46.9747,46.9811,31000.0
2014-05-15 13:25:00,73.61,73.63,73.61,73.62,26500.0,46.9811,46.9938,46.9811,46.9875,26500.0
2014-05-15 13:30:00,73.61,73.61,73.58,73.6,12400.0,46.9811,46.9811,46.9619,46.9747,12400.0
2014-05-15 13:35:00,73.59,73.6,73.54,73.54,30300.0,46.9683,46.9747,46.9364,46.9364,30300.0
2014-05-15 13:40:00,73.54,73.55,73.51,73.55,16900.0,46.9364,46.9428,46.9173,46.9428,16900.0
2014-05-15 13:45:00,73.55,73.56,73.52,73.52,8400.0,46.9428,46.9492,46.9236,46.9236,8400.0
2014-05-15 13:50:00,73.53,73.54,73.51,73.54,9000.0,46.93,46.9364,46.9173,46.9364,9000.0
2014-05-15 13:55:00,73.54,73.65,73.54,73.61,110900.0,46.9364,47.0066,46.9364,46.9811,110900.0
2014-05-15 14:00:00,73.61,73.65,73.61,73.65,27900.0,46.9811,47.0066,46.9811,47.0066,27900.0
2014-05-15 14:05:00,73.64,73.68,73.64,73.67,46300.0,47.0002,47.0258,47.0002,47.0194,46300.0
2014-05-15 14:10:00,73.67,73.69,73.64,73.64,24300.0,47.0194,47.0321,47.0002,47.0002,24300.0
2014-05-15 14:15:00,73.64,73.67,73.64,73.65,61300.0,47.0002,47.0194,47.0002,47.0066,61300.0
2014-05-15 14:20:00,73.64,73.64,73.61,73.62,18800.0,47.0002,47.0002,46.9811,46.9875,18800.0
2014-05-15 14:25:00,73.62,73.62,73.56,73.57,17600.0,46.9875,46.9875,46.9492,46.9555,17600.0
2014-05-15 14:30:00,73.56,73.57,73.54,73.55,22900.0,46.9492,46.9555,46.9364,46.9428,22900.0
2014-05-15 14:35:00,73.54,73.58,73.51,73.52,14700.0,46.9364,46.9619,46.9173,46.9236,14700.0
2014-05-15 14:40:00,73.52,73.52,73.48,73.48,18700.0,46.9236,46.9236,46.8981,46.8981,18700.0
2014-05-15 14:45:00,73.49,73.53,73.48,73.52,19800.0,46.9045,46.93,46.8981,46.9236,19800.0
2014-05-15 14:50:00,73.52,73.53,73.47,73.47,16400.0,46.9236,46.93,46.8917,46.8917,16400.0
2014-05-15 14:55:00,73.48,73.48,73.35,73.37,31500.0,46.8981,46.8981,46.8151,46.8279,31500.0
2014-05-15 15:00:00,73.39,73.45,73.39,73.44,25800.0,46.8407,46.879,46.8407,46.8726,25800.0
2014-05-15 15:05:00,73.46,73.46,73.38,73.4,12600.0,46.8853,46.8853,46.8343,46.847,12600.0
2014-05-15 15:10:00,73.4,73.42,73.39,73.41,18500.0,46.847,46.8598,46.8407,46.8534,18500.0
2014-05-15 15:15:00,73.41,73.44,73.4,73.41,30900.0,46.8534,46.8726,46.847,46.8534,30900.0
2014-05-15 15:20:00,73.42,73.43,73.41,73.42,25900.0,46.8598,46.8662,46.8534,46.8598,25900.0
2014-05-15 15:25:00,73.41,73.46,73.4,73.44,23600.0,46.8534,46.8853,46.847,46.8726,23600.0
2014-05-15 15:30:00,73.45,73.52,73.45,73.52,50200.0,46.879,46.9236,46.879,46.9236,50200.0
2014-05-15 15:35:00,73.52,73.69,73.52,73.69,26000.0,46.9236,47.0321,46.9236,47.0321,26000.0
2014-05-15 15:40:00,73.69,73.7,73.66,73.67,13300.0,47.0321,47.0385,47.013,47.0194,13300.0
2014-05-15 15:45:00,73.66,73.67,73.63,73.65,30600.0,47.013,47.0194,46.9938,47.0066,30600.0
2014-05-15 15:50:00,73.64,73.81,73.64,73.81,21000.0,47.0002,47.1087,47.0002,47.1087,21000.0
2014-05-15 15:55:00,73.81,73.96,73.81,73.94,197700.0,47.1087,47.2045,47.1087,47.1917,197700.0
2014-05-16 09:30:00,74.03,74.03,73.71,73.71,79000.0,47.2491,47.2491,47.0449,47.0449,79000.0
2014-05-16 09:35:00,73.71,73.84,73.65,73.84,54800.0,47.0449,47.1279,47.0066,47.1279,54800.0
2014-05-16 09:40:00,73.82,74.18,73.8,74.07,83600.0,47.1151,47.3449,47.1023,47.2747,83600.0
2014-05-16 09:45:00,74.08,74.08,73.99,74.0,12000.0,47.2811,47.2811,47.2236,47.23,12000.0
2014-05-16 09:50:00,74.02,74.14,74.01,74.05,24500.0,47.2428,47.3193,47.2364,47.2619,24500.0
2014-05-16 09:55:00,74.01,74.08,74.0,74.01,25400.0,47.2364,47.2811,47.23,47.2364,25400.0
2014-05-16 10:00:00,74.0,74.07,73.96,74.04,96600.0,47.23,47.2747,47.2045,47.2555,96600.0
2014-05-16 10:05:00,74.05,74.05,73.86,73.93,52600.0,47.2619,47.2619,47.1406,47.1853,52600.0
2014-05-16 10:10:00,73.92,73.93,73.86,73.91,15300.0,47.1789,47.1853,47.1406,47.1726,15300.0
2014-05-16 10:15:00,73.89,73.94,73.88,73.92,21800.0,47.1598,47.1917,47.1534,47.1789,21800.0
2014-05-16 10:20:00,73.91,73.95,73.85,73.92,18300.0,47.1726,47.1981,47.1343,47.1789,18300.0
2014-05-16 10:25:00,73.93,73.93,73.85,73.86,28000.0,47.1853,47.1853,47.1343,47.1406,28000.0
2014-05-16 10:30:00,73.87,73.95,73.87,73.93,38500.0,47.147,47.1981,47.147,47.1853,38500.0
2014-05-16 10:35:00,73.93,73.99,73.93,73.96,20200.0,47.1853,47.2236,47.1853,47.2045,20200.0
2014-05-16 10:40:00,73.96,74.02,73.96,74.01,24200.0,47.2045,47.2428,47.2045,47.2364,24200.0
2014-05-16 10:45:00,74.0,74.11,74.0,74.11,68000.0,47.23,47.3002,47.23,47.3002,68000.0
2014-05-16 10:50:00,74.11,74.17,74.09,74.17,30000.0,47.3002,47.3385,47.2874,47.3385,30000.0
2014-05-16 10:55:00,74.18,74.18,74.15,74.16,29000.0,47.3449,47.3449,47.3257,47.3321,29000.0
2014-05-16 11:00:00,74.17,74.17,74.11,74.15,11700.0,47.3385,47.3385,47.3002,47.3257,11700.0
2014-05-16 11:05:00,74.15,74.21,74.15,74.21,63200.0,47.3257,47.364,47.3257,47.364,63200.0
2014-05-16 11:10:00,74.2,74.24,74.18,74.21,15500.0,47.3576,47.3832,47.3449,47.364,15500.0
2014-05-16 11:15:00,74.2,74.24,74.2,74.22,17400.0,47.3576,47.3832,47.3576,47.3704,17400.0
2014-05-16 11:20:00,74.23,74.24,74.19,74.19,20800.0,47.3768,47.3832,47.3513,47.3513,20800.0
2014-05-16 11:25:00,74.2,74.23,74.18,74.21,39800.0,47.3576,47.3768,47.3449,47.364,39800.0
2014-05-16 11:30:00,74.22,74.22,74.19,74.19,28000.0,47.3704,47.3704,47.3513,47.3513,28000.0
2014-05-16 11:35:00,74.19,74.19,74.14,74.14,9800.0,47.3513,47.3513,47.3193,47.3193,9800.0
2014-05-16 11:40:00,74.17,74.19,74.14,74.14,7000.0,47.3385,47.3513,47.3193,47.3193,7000.0
2014-05-16 11:45:00,74.15,74.15,74.11,74.15,16300.0,47.3257,47.3257,47.3002,47.3257,16300.0
2014-05-16 11:50:00,74.15,74.18,74.14,74.14,21200.0,47.3257,47.3449,47.3193,47.3193,21200.0
2014-05-16 11:55:00,74.14,74.2,74.14,74.18,24300.0,47.3193,47.3576,47.3193,47.3449,24300.0
2014-05-16 12:00:00,74.17,74.17,74.13,74.17,4500.0,47.3385,47.3385,47.313,47.3385,4500.0
2014-05-16 12:05:00,74.17,74.2,74.14,74.14,9000.0,47.3385,47.3576,47.3193,47.3193,9000.0
2014-05-16 12:10:00,74.13,74.14,74.11,74.11,19800.0,47.313,47.3193,47.3002,47.3002,19800.0
2014-05-16 12:15:00,74.12,74.17,74.12,74.15,26800.0,47.3066,47.3385,47.3066,47.3257,26800.0
2014-05-16 12:20:00,74.15,74.19,74.15,74.16,13900.0,47.3257,47.3513,47.3257,47.3321,13900.0
2014-05-16 12:25:00,74.17,74.18,74.14,74.18,11100.0,47.3385,47.3449,47.3193,47.3449,11100.0
2014-05-16 12:30:00,74.17,74.18,74.14,74.16,12600.0,47.3385,47.3449,47.3193,47.3321,12600.0
2014-05-16 12:35:00,74.16,74.18,74.14,74.15,8800.0,47.3321,47.3449,47.3193,47.3257,8800.0
2014-05-16 12:40:00,74.15,74.15,74.1,74.13,10900.0,47.3257,47.3257,47.2938,47.313,10900.0
2014-05-16 12:45:00,74.12,74.14,74.11,74.14,3700.0,47.3066,47.3193,47.3002,47.3193,3700.0
2014-05-16 12:50:00,74.15,74.17,74.14,74.17,9800.0,47.3257,47.3385,47.3193,47.3385,9800.0
2014-05-16 12:55:00,74.17,74.19,74.17,74.17,19300.0,47.3385,47.3513,47.3385,47.3385,19300.0
2014-05-16 13:00:00,74.18,74.18,74.11,74.12,15900.0,47.3449,47.3449,47.3002,47.3066,15900.0
2014-05-16 13:05:00,74.12,74.14,74.1,74.14,9300.0,47.3066,47.3193,47.2938,47.3193,9300.0
2014-05-16 13:10:00,74.14,74.16,74.11,74.11,10400.0,47.3193,47.3321,47.3002,47.3002,10400.0
2014-05-16 13:15:00,74.12,74.15,74.12,74.13,48000.0,47.3066,47.3257,47.3066,47.313,48000.0
2014-05-16 13:20:00,74.15,74.15,74.13,74.14,14600.0,47.3257,47.3257,47.313,47.3193,14600.0
2014-05-16 13:25:00,74.13,74.14,74.1,74.1,8400.0,47.313,47.3193,47.2938,47.2938,8400.0
2014-05-16 13:30:00,74.1,74.11,74.06,74.09,18600.0,47.2938,47.3002,47.2683,47.2874,18600.0
2014-05-16 13:35:00,74.1,74.12,74.08,74.08,23400.0,47.2938,47.3066,47.2811,47.2811,23400.0
2014-05-16 13:40:00,74.08,74.1,74.07,74.09,33900.0,47.2811,47.2938,47.2747,47.2874,33900.0
2014-05-16 13:45:00,74.08,74.09,74.06,74.08,27300.0,47.2811,47.2874,47.2683,47.2811,27300.0
2014-05-16 13:50:00,74.09,74.11,74.06,74.08,19300.0,47.2874,47.3002,47.2683,47.2811,19300.0
2014-05-16 13:55:00,74.08,74.1,74.07,74.09,50700.0,47.2811,47.2938,47.2747,47.2874,50700.0
2014-05-16 14:00:00,74.09,74.09,74.04,74.07,17100.0,47.2874,47.2874,47.2555,47.2747,17100.0
2014-05-16 14:05:00,74.08,74.08,74.05,74.06,17500.0,47.2811,47.2811,47.2619,47.2683,17500.0
2014-05-16 14:10:00,74.07,74.07,74.03,74.04,12600.0,47.2747,47.2747,47.2491,47.2555,12600.0
2014-05-16 14:15:00,74.03,74.05,74.02,74.04,20100.0,47.2491,47.2619,47.2428,47.2555,20100.0
2014-05-16 14:20:00,74.04,74.05,74.02,74.03,28600.0,47.2555,47.2619,47.2428,47.2491,28600.0
2014-05-16 14:25:00,74.04,74.1,74.03,74.1,21100.0,47.2555,47.2938,47.2491,47.2938,21100.0
2014-05-16 14:30:00,74.1,74.11,74.1,74.11,20000.0,47.2938,47.3002,47.2938,47.3002,20000.0
2014-05-16 14:35:00,74.11,74.14,74.11,74.13,30100.0,47.3002,47.3193,47.3002,47.313,30100.0
2014-05-16 14:40:00,74.12,74.18,74.12,74.17,40400.0,47.3066,47.3449,47.3066,47.3385,40400.0
2014-05-16 14:45:00,74.17,74.2,74.17,74.18,25100.0,47.3385,47.3576,47.3385,47.3449,25100.0
2014-05-16 14:50:00,74.19,74.22,74.18,74.22,22500.0,47.3513,47.3704,47.3449,47.3704,22500.0
2014-05-16 14:55:00,74.21,74.26,74.21,74.26,72400.0,47.364,47.3959,47.364,47.3959,72400.0
2014-05-16 15:00:00,74.26,74.31,74.26,74.29,45600.0,47.3959,47.4278,47.3959,47.4151,45600.0
2014-05-16 15:05:00,74.29,74.32,74.25,74.32,69000.0,47.4151,47.4342,47.3896,47.4342,69000.0
2014-05-16 15:10:00,74.32,74.33,74.3,74.32,28300.0,47.4342,47.4406,47.4215,47.4342,28300.0
2014-05-16 15:15:00,74.32,74.34,74.31,74.33,15800.0,47.4342,47.447,47.4278,47.4406,15800.0
2014-05-16 15:20:00,74.34,74.34,74.3,74.33,20300.0,47.447,47.447,47.4215,47.4406,20300.0
2014-05-16 15:25:00,74.32,74.36,74.32,74.36,15800.0,47.4342,47.4598,47.4342,47.4598,15800.0
2014-05-16 15:30:00,74.35,74.42,74.35,74.41,22100.0,47.4534,47.4981,47.4534,47.4917,22100.0
2014-05-16 15:35:00,74.41,74.42,74.39,74.41,19700.0,47.4917,47.4981,47.4789,47.4917,19700.0
2014-05-16 15:40:00,74.4,74.43,74.38,74.42,35500.0,47.4853,47.5044,47.4725,47.4981,35500.0
2014-05-16 15:45:00,74.43,74.55,74.43,74.54,48500.0,47.5044,47.581,47.5044,47.5746,48500.0
2014-05-16 15:50:00,74.54,74.55,74.5,74.5,44100.0,47.5746,47.581,47.5491,47.5491,44100.0
2014-05-16 15:55:00,74.5,74.64,74.48,74.63,99300.0,47.5491,47.6385,47.5364,47.6321,99300.0
2014-05-19 09:30:00,74.61,74.61,74.39,74.4,81800.0,47.6193,47.6193,47.4789,47.4853,81800.0
2014-05-19 09:35:00,74.42,74.42,74.0,74.25,101600.0,47.4981,47.4981,47.23,47.3896,101600.0
2014-05-19 09:40:00,74.25,74.42,74.19,74.34,73200.0,47.3896,47.4981,47.3513,47.447,73200.0
2014-05-19 09:45:00,74.36,74.46,74.35,74.44,37700.0,47.4598,47.5236,47.4534,47.5108,37700.0
2014-05-19 09:50:00,74.44,74.44,74.34,74.43,27000.0,47.5108,47.5108,47.447,47.5044,27000.0
2014-05-19 09:55:00,74.43,74.51,74.43,74.48,44800.0,47.5044,47.5555,47.5044,47.5364,44800.0
2014-05-19 10:00:00,74.49,74.53,74.41,74.45,27700.0,47.5427,47.5683,47.4917,47.5172,27700.0
2014-05-19 10:05:00,74.44,74.53,74.39,74.48,35200.0,47.5108,47.5683,47.4789,47.5364,35200.0
2014-05-19 10:10:00,74.47,74.48,74.37,74.41,43600.0,47.53,47.5364,47.4661,47.4917,43600.0
2014-05-19 10:15:00,74.41,74.44,74.39,74.43,9300.0,47.4917,47.5108,47.4789,47.5044,9300.0
2014-05-19 10:20:00,74.41,74.43,74.31,74.32,13600.0,47.4917,47.5044,47.4278,47.4342,13600.0
2014-05-19 10:25:00,74.32,74.35,74.31,74.31,19700.0,47.4342,47.4534,47.4278,47.4278,19700.0
2014-05-19 10:30:00,74.32,74.33,74.25,74.31,18500.0,47.4342,47.4406,47.3896,47.4278,18500.0
2014-05-19 10:35:00,74.31,74.31,74.26,74.27,33300.0,47.4278,47.4278,47.3959,47.4023,33300.0
2014-05-19 10:40:00,74.27,74.32,74.27,74.32,20900.0,47.4023,47.4342,47.4023,47.4342,20900.0
2014-05-19 10:45:00,74.31,74.32,74.23,74.28,20000.0,47.4278,47.4342,47.3768,47.4087,20000.0
2014-05-19 10:50:00,74.29,74.31,74.29,74.3,20800.0,47.4151,47.4278,47.4151,47.4215,20800.0
2014-05-19 10:55:00,74.31,74.37,74.28,74.32,41500.0,47.4278,47.4661,47.4087,47.4342,41500.0
2014-05-19 11:00:00,74.32,74.34,74.32,74.34,18100.0,47.4342,47.447,47.4342,47.447,18100.0
2014-05-19 11:05:00,74.35,74.46,74.35,74.46,30500.0,47.4534,47.5236,47.4534,47.5236,30500.0
2014-05-19 11:10:00,74.46,74.52,74.46,74.49,18800.0,47.5236,47.5619,47.5236,47.5427,18800.0
2014-05-19 11:15:00,74.5,74.5,74.46,74.48,18500.0,47.5491,47.5491,47.5236,47.5364,18500.0
2014-05-19 11:20:00,74.47,74.48,74.39,74.4,12300.0,47.53,47.5364,47.4789,47.4853,12300.0
2014-05-19 11:25:00,74.4,74.46,74.4,74.46,86800.0,47.4853,47.5236,47.4853,47.5236,86800.0
2014-05-19 11:30:00,74.47,74.5,74.44,74.45,46700.0,47.53,47.5491,47.5108,47.5172,46700.0
2014-05-19 11:35:00,74.44,74.45,74.43,74.44,36400.0,47.5108,47.5172,47.5044,47.5108,36400.0
2014-05-19 11:40:00,74.44,74.47,74.42,74.47,35000.0,47.5108,47.53,47.4981,47.53,35000.0
2014-05-19 11:45:00,74.47,74.48,74.41,74.41,12400.0,47.53,47.5364,47.4917,47.4917,12400.0
2014-05-19 11:50:00,74.4,74.44,74.4,74.41,6800.0,47.4853,47.5108,47.4853,47.4917,6800.0
2014-05-19 11:55:00,74.43,74.43,74.4,74.42,12900.0,47.5044,47.5044,47.4853,47.4981,12900.0
2014-05-19 12:00:00,74.41,74.46,74.41,74.46,26400.0,47.4917,47.5236,47.4917,47.5236,26400.0
2014-05-19 12:05:00,74.46,74.49,74.44,74.49,17500.0,47.5236,47.5427,47.5108,47.5427,17500.0
2014-05-19 12:10:00,74.49,74.49,74.44,74.45,19800.0,47.5427,47.5427,47.5108,47.5172,19800.0
2014-05-19 12:15:00,74.45,74.45,74.42,74.43,34700.0,47.5172,47.5172,47.4981,47.5044,34700.0
2014-05-19 12:20:00,74.44,74.44,74.4,74.42,16700.0,47.5108,47.5108,47.4853,47.4981,16700.0
2014-05-19 12:25:00,74.42,74.43,74.4,74.42,23600.0,47.4981,47.5044,47.4853,47.4981,23600.0
2014-05-19 12:30:00,74.42,74.42,74.35,74.36,7800.0,47.4981,47.4981,47.4534,47.4598,7800.0
2014-05-19 12:35:00,74.37,74.38,74.32,74.33,19800.0,47.4661,47.4725,47.4342,47.4406,19800.0
2014-05-19 12:40:00,74.33,74.38,74.33,74.34,26900.0,47.4406,47.4725,47.4406,47.447,26900.0
2014-05-19 12:45:00,74.35,74.37,74.31,74.31,21800.0,47.4534,47.4661,47.4278,47.4278,21800.0
2014-05-19 12:50:00,74.31,74.32,74.29,74.3,14300.0,47.4278,47.4342,47.4151,47.4215,14300.0
2014-05-19 12:55:00,74.29,74.3,74.26,74.27,6300.0,47.4151,47.4215,47.3959,47.4023,6300.0
2014-05-19 13:00:00,74.26,74.28,74.23,74.25,12400.0,47.3959,47.4087,47.3768,47.3896,12400.0
2014-05-19 13:05:00,74.24,74.25,74.23,74.23,9800.0,47.3832,47.3896,47.3768,47.3768,9800.0
2014-05-19 13:10:00,74.23,74.29,74.23,74.28,18100.0,47.3768,47.4151,47.3768,47.4087,18100.0
2014-05-19 13:15:00,74.28,74.29,74.26,74.27,7400.0,47.4087,47.4151,47.3959,47.4023,7400.0
2014-05-19 13:20:00,74.26,74.26,74.21,74.23,22200.0,47.3959,47.3959,47.364,47.3768,22200.0
2014-05-19 13:25:00,74.23,74.25,74.22,74.24,23100.0,47.3768,47.3896,47.3704,47.3832,23100.0
2014-05-19 13:30:00,74.24,74.27,74.21,74.21,34700.0,47.3832,47.4023,47.364,47.364,34700.0
2014-05-19 13:35:00,74.21,74.22,74.2,74.2,9800.0,47.364,47.3704,47.3576,47.3576,9800.0
2014-05-19 13:40:00,74.2,74.24,74.2,74.22,8500.0,47.3576,47.3832,47.3576,47.3704,8500.0
2014-05-19 13:45:00,74.21,74.22,74.2,74.21,10700.0,47.364,47.3704,47.3576,47.364,10700.0
2014-05-19 13:50:00,74.21,74.21,74.15,74.15,10900.0,47.364,47.364,47.3257,47.3257,10900.0
2014-05-19 13:55:00,74.17,74.22,74.17,74.21,19700.0,47.3385,47.3704,47.3385,47.364,19700.0
2014-05-19 14:00:00,74.21,74.23,74.19,74.19,36500.0,47.364,47.3768,47.3513,47.3513,36500.0
2014-05-19 14:05:00,74.18,74.18,74.15,74.17,13900.0,47.3449,47.3449,47.3257,47.3385,13900.0
2014-05-19 14:10:00,74.17,74.18,74.15,74.16,11000.0,47.3385,47.3449,47.3257,47.3321,11000.0
2014-05-19 14:15:00,74.17,74.17,74.14,74.15,13600.0,47.3385,47.3385,47.3193,47.3257,13600.0
2014-05-19 14:20:00,74.15,74.18,74.11,74.18,50100.0,47.3257,47.3449,47.3002,47.3449,50100.0
2014-05-19 14:25:00,74.18,74.19,74.15,74.17,10200.0,47.3449,47.3513,47.3257,47.3385,10200.0
2014-05-19 14:30:00,74.17,74.17,74.11,74.12,12900.0,47.3385,47.3385,47.3002,47.3066,12900.0
2014-05-19 14:35:00,74.12,74.14,74.11,74.12,25300.0,47.3066,47.3193,47.3002,47.3066,25300.0
2014-05-19 14:40:00,74.13,74.14,74.12,74.13,4200.0,47.313,47.3193,47.3066,47.313,4200.0
2014-05-19 14:45:00,74.12,74.17,74.12,74.16,44700.0,47.3066,47.3385,47.3066,47.3321,44700.0
2014-05-19 14:50:00,74.17,74.18,74.16,74.17,11200.0,47.3385,47.3449,47.3321,47.3385,11200.0
2014-05-19 14:55:00,74.17,74.18,74.15,74.17,28400.0,47.3385,47.3449,47.3257,47.3385,28400.0
2014-05-19 15:00:00,74.17,74.2,74.17,74.2,31500.0,47.3385,47.3576,47.3385,47.3576,31500.0
2014-05-19 15:05:00,74.2,74.23,74.19,74.23,43500.0,47.3576,47.3768,47.3513,47.3768,43500.0
2014-05-19 15:10:00,74.22,74.24,74.22,74.24,54500.0,47.3704,47.3832,47.3704,47.3832,54500.0
2014-05-19 15:15:00,74.23,74.24,74.17,74.21,102700.0,47.3768,47.3832,47.3385,47.364,102700.0
2014-05-19 15:20:00,74.22,74.26,74.22,74.25,41600.0,47.3704,47.3959,47.3704,47.3896,41600.0
2014-05-19 15:25:00,74.24,74.26,74.23,74.25,23100.0,47.3832,47.3959,47.3768,47.3896,23100.0
2014-05-19 15:30:00,74.25,74.29,74.25,74.29,23300.0,47.3896,47.4151,47.3896,47.4151,23300.0
2014-05-19 15:35:00,74.28,74.3,74.28,74.29,17300.0,47.4087,47.4215,47.4087,47.4151,17300.0
2014-05-19 15:40:00,74.29,74.32,74.29,74.31,11100.0,47.4151,47.4342,47.4151,47.4278,11100.0
2014-05-19 15:45:00,74.31,74.39,74.31,74.37,28200.0,47.4278,47.4789,47.4278,47.4661,28200.0
2014-05-19 15:50:00,74.37,74.4,74.34,74.4,25800.0,47.4661,47.4853,47.447,47.4853,25800.0
2014-05-19 15:55:00,74.4,74.4,74.32,74.33,77300.0,47.4853,47.4853,47.4342,47.4406,77300.0
2014-05-20 09:30:00,74.39,74.48,74.34,74.36,68600.0,47.4789,47.5364,47.447,47.4598,68600.0
2014-05-20 09:35:00,74.35,74.6,74.33,74.42,122100.0,47.4534,47.6129,47.4406,47.4981,122100.0
2014-05-20 09:40:00,74.46,74.49,74.25,74.32,40900.0,47.5236,47.5427,47.3896,47.4342,40900.0
2014-05-20 09:45:00,74.32,74.32,74.25,74.27,33100.0,47.4342,47.4342,47.3896,47.4023,33100.0
2014-05-20 09:50:00,74.25,74.41,74.24,74.33,21700.0,47.3896,47.4917,47.3832,47.4406,21700.0
2014-05-20 09:55:00,74.31,74.37,74.28,74.32,33300.0,47.4278,47.4661,47.4087,47.4342,33300.0
2014-05-20 10:00:00,74.32,74.36,74.28,74.36,13000.0,47.4342,47.4598,47.4087,47.4598,13000.0
2014-05-20 10:05:00,74.36,74.45,74.32,74.45,25300.0,47.4598,47.5172,47.4342,47.5172,25300.0
2014-05-20 10:10:00,74.45,74.46,74.38,74.38,26200.0,47.5172,47.5236,47.4725,47.4725,26200.0
2014-05-20 10:15:00,74.38,74.41,74.35,74.37,24700.0,47.4725,47.4917,47.4534,47.4661,24700.0
2014-05-20 10:20:00,74.35,74.37,74.25,74.26,36100.0,47.4534,47.4661,47.3896,47.3959,36100.0
2014-05-20 10:25:00,74.25,74.29,74.24,74.24,23600.0,47.3896,47.4151,47.3832,47.3832,23600.0
2014-05-20 10:30:00,74.23,74.32,74.23,74.29,16300.0,47.3768,47.4342,47.3768,47.4151,16300.0
2014-05-20 10:35:00,74.29,74.29,74.18,74.21,21800.0,47.4151,47.4151,47.3449,47.364,21800.0
2014-05-20 10:40:00,74.21,74.21,74.15,74.21,37800.0,47.364,47.364,47.3257,47.364,37800.0
2014-05-20 10:45:00,74.21,74.21,74.19,74.21,13600.0,47.364,47.364,47.3513,47.364,13600.0
2014-05-20 10:50:00,74.2,74.21,74.17,74.19,7100.0,47.3576,47.364,47.3385,47.3513,7100.0
2014-05-20 10:55:00,74.2,74.28,74.2,74.23,25600.0,47.3576,47.4087,47.3576,47.3768,25600.0
2014-05-20 11:00:00,74.23,74.26,74.22,74.26,16200.0,47.3768,47.3959,47.3704,47.3959,16200.0
2014-05-20 11:05:00,74.25,74.28,74.2,74.27,30500.0,47.3896,47.4087,47.3576,47.4023,30500.0
2014-05-20 11:10:00,74.27,74.27,74.19,74.19,11200.0,47.4023,47.4023,47.3513,47.3513,11200.0
2014-05-20 11:15:00,74.21,74.22,74.13,74.13,21100.0,47.364,47.3704,47.313,47.313,21100.0
2014-05-20 11:20:00,74.13,74.16,74.13,74.16,10200.0,47.313,47.3321,47.313,47.3321,10200.0
2014-05-20 11:25:00,74.16,74.17,74.09,74.09,12400.0,47.3321,47.3385,47.2874,47.2874,12400.0
2014-05-20 11:30:00,74.08,74.08,74.03,74.08,18100.0,47.2811,47.2811,47.2491,47.2811,18100.0
2014-05-20 11:35:00,74.08,74.11,74.07,74.09,29900.0,47.2811,47.3002,47.2747,47.2874,29900.0
2014-05-20 11:40:00,74.09,74.1,74.06,74.06,8500.0,47.2874,47.2938,47.2683,47.2683,8500.0
2014-05-20 11:45:00,74.06,74.09,74.06,74.06,16400.0,47.2683,47.2874,47.2683,47.2683,16400.0
2014-05-20 11:50:00,74.07,74.07,74.01,74.04,25100.0,47.2747,47.2747,47.2364,47.2555,25100.0
2014-05-20 11:55:00,74.04,74.05,73.98,74.01,23000.0,47.2555,47.2619,47.2172,47.2364,23000.0
2014-05-20 12:00:00,74.01,74.01,73.93,73.93,21800.0,47.2364,47.2364,47.1853,47.1853,21800.0
2014-05-20 12:05:00,73.92,73.92,73.89,73.91,7400.0,47.1789,47.1789,47.1598,47.1726,7400.0
2014-05-20 12:10:00,73.92,73.96,73.87,73.95,22800.0,47.1789,47.2045,47.147,47.1981,22800.0
2014-05-20 12:15:00,73.95,73.99,73.93,73.99,28600.0,47.1981,47.2236,47.1853,47.2236,28600.0
2014-05-20 12:20:00,73.99,74.08,73.99,74.07,27100.0,47.2236,47.2811,47.2236,47.2747,27100.0
2014-05-20 12:25:00,74.07,74.09,74.02,74.07,21800.0,47.2747,47.2874,47.2428,47.2747,21800.0
2014-05-20 12:30:00,74.08,74.15,74.0,74.14,40600.0,47.2811,47.3257,47.23,47.3193,40600.0
2014-05-20 12:35:00,74.14,74.14,74.01,74.02,12600.0,47.3193,47.3193,47.2364,47.2428,12600.0
2014-05-20 12:40:00,74.04,74.05,73.98,74.05,10300.0,47.2555,47.2619,47.2172,47.2619,10300.0
2014-05-20 12:45:00,74.04,74.06,74.03,74.05,4800.0,47.2555,47.2683,47.2491,47.2619,4800.0
2014-05-20 12:50:00,74.05,74.07,74.04,74.06,5100.0,47.2619,47.2747,47.2555,47.2683,5100.0
2014-05-20 12:55:00,74.05,74.09,74.04,74.07,7500.0,47.2619,47.2874,47.2555,47.2747,7500.0
2014-05-20 13:00:00,74.08,74.08,74.04,74.08,31700.0,47.2811,47.2811,47.2555,47.2811,31700.0
2014-05-20 13:05:00,74.09,74.13,74.07,74.11,38700.0,47.2874,47.313,47.2747,47.3002,38700.0
2014-05-20 13:10:00,74.11,74.11,74.06,74.11,57900.0,47.3002,47.3002,47.2683,47.3002,57900.0
2014-05-20 13:15:00,74.11,74.12,74.08,74.09,10000.0,47.3002,47.3066,47.2811,47.2874,10000.0
2014-05-20 13:20:00,74.09,74.13,74.08,74.12,12000.0,47.2874,47.313,47.2811,47.3066,12000.0
2014-05-20 13:25:00,74.12,74.13,74.07,74.11,19200.0,47.3066,47.313,47.2747,47.3002,19200.0
2014-05-20 13:30:00,74.11,74.11,74.07,74.11,6100.0,47.3002,47.3002,47.2747,47.3002,6100.0
2014-05-20 13:35:00,74.12,74.12,74.08,74.08,8000.0,47.3066,47.3066,47.2811,47.2811,8000.0
2014-05-20 13:40:00,74.08,74.08,74.03,74.04,13400.0,47.2811,47.2811,47.2491,47.2555,13400.0
2014-05-20 13:45:00,74.04,74.04,74.0,74.0,16900.0,47.2555,47.2555,47.23,47.23,16900.0
2014-05-20 13:50:00,74.0,74.03,73.99,74.02,9200.0,47.23,47.2491,47.2236,47.2428,9200.0
2014-05-20 13:55:00,74.02,74.04,74.01,74.02,18200.0,47.2428,47.2555,47.2364,47.2428,18200.0
2014-05-20 14:00:00,74.01,74.07,74.01,74.07,23100.0,47.2364,47.2747,47.2364,47.2747,23100.0
2014-05-20 14:05:00,74.07,74.08,74.05,74.06,10500.0,47.2747,47.2811,47.2619,47.2683,10500.0
2014-05-20 14:10:00,74.06,74.09,74.03,74.03,26000.0,47.2683,47.2874,47.2491,47.2491,26000.0
2014-05-20 14:15:00,74.03,74.09,74.03,74.09,10900.0,47.2491,47.2874,47.2491,47.2874,10900.0
2014-05-20 14:20:00,74.08,74.1,74.06,74.07,6000.0,47.2811,47.2938,47.2683,47.2747,6000.0
2014-05-20 14:25:00,74.08,74.08,74.03,74.04,20300.0,47.2811,47.2811,47.2491,47.2555,20300.0
2014-05-20 14:30:00,74.04,74.05,74.03,74.04,6400.0,47.2555,47.2619,47.2491,47.2555,6400.0
2014-05-20 14:35:00,74.04,74.05,73.98,73.98,12500.0,47.2555,47.2619,47.2172,47.2172,12500.0
2014-05-20 14:40:00,73.99,74.01,73.97,74.01,11200.0,47.2236,47.2364,47.2108,47.2364,11200.0
2014-05-20 14:45:00,74.02,74.08,74.02,74.08,25800.0,47.2428,47.2811,47.2428,47.2811,25800.0
2014-05-20 14:50:00,74.07,74.07,74.0,74.0,18600.0,47.2747,47.2747,47.23,47.23,18600.0
2014-05-20 14:55:00,74.01,74.02,74.0,74.0,17500.0,47.2364,47.2428,47.23,47.23,17500.0
2014-05-20 15:00:00,74.0,74.05,74.0,74.04,17700.0,47.23,47.2619,47.23,47.2555,17700.0
2014-05-20 15:05:00,74.04,74.05,73.98,74.0,33500.0,47.2555,47.2619,47.2172,47.23,33500.0
2014-05-20 15:10:00,74.0,74.01,73.96,73.96,19000.0,47.23,47.2364,47.2045,47.2045,19000.0
2014-05-20 15:15:00,73.97,74.05,73.97,74.04,20200.0,47.2108,47.2619,47.2108,47.2555,20200.0
2014-05-20 15:20:00,74.04,74.04,74.0,74.03,15100.0,47.2555,47.2555,47.23,47.2491,15100.0
2014-05-20 15:25:00,74.03,74.11,74.02,74.06,22900.0,47.2491,47.3002,47.2428,47.2683,22900.0
2014-05-20 15:30:00,74.06,74.09,74.04,74.08,30900.0,47.2683,47.2874,47.2555,47.2811,30900.0
2014-05-20 15:35:00,74.08,74.19,74.08,74.16,48300.0,47.2811,47.3513,47.2811,47.3321,48300.0
2014-05-20 15:40:00,74.17,74.22,74.16,74.19,41900.0,47.3385,47.3704,47.3321,47.3513,41900.0
2014-05-20 15:45:00,74.19,74.2,74.11,74.13,49600.0,47.3513,47.3576,47.3002,47.313,49600.0
2014-05-20 15:50:00,74.13,74.16,74.11,74.15,63300.0,47.313,47.3321,47.3002,47.3257,63300.0
2014-05-20 15:55:00,74.14,74.15,74.08,74.1,105900.0,47.3193,47.3257,47.2811,47.2938,105900.0
2014-05-21 09:30:00,74.3,74.36,74.17,74.22,39300.0,47.4215,47.4598,47.3385,47.3704,39300.0
2014-05-21 09:35:00,74.24,74.3,74.17,74.25,32800.0,47.3832,47.4215,47.3385,47.3896,32800.0
2014-05-21 09:40:00,74.26,74.35,74.19,74.19,39200.0,47.3959,47.4534,47.3513,47.3513,39200.0
2014-05-21 09:45:00,74.2,74.23,74.11,74.11,28100.0,47.3576,47.3768,47.3002,47.3002,28100.0
2014-05-21 09:50:00,74.09,74.1,73.93,73.93,75400.0,47.2874,47.2938,47.1853,47.1853,75400.0
2014-05-21 09:55:00,73.93,73.96,73.87,73.87,38300.0,47.1853,47.2045,47.147,47.147,38300.0
2014-05-21 10:00:00,73.88,73.98,73.88,73.88,58600.0,47.1534,47.2172,47.1534,47.1534,58600.0
2014-05-21 10:05:00,73.89,73.92,73.86,73.88,26900.0,47.1598,47.1789,47.1406,47.1534,26900.0
2014-05-21 10:10:00,73.89,73.91,73.84,73.89,22500.0,47.1598,47.1726,47.1279,47.1598,22500.0
2014-05-21 10:15:00,73.89,73.89,73.8,73.81,14400.0,47.1598,47.1598,47.1023,47.1087,14400.0
2014-05-21 10:20:00,73.81,73.81,73.78,73.79,14500.0,47.1087,47.1087,47.0896,47.096,14500.0
2014-05-21 10:25:00,73.79,73.83,73.75,73.81,28400.0,47.096,47.1215,47.0704,47.1087,28400.0
2014-05-21 10:30:00,73.82,73.83,73.76,73.77,43400.0,47.1151,47.1215,47.0768,47.0832,43400.0
2014-05-21 10:35:00,73.76,73.78,73.75,73.76,33800.0,47.0768,47.0896,47.0704,47.0768,33800.0
2014-05-21 10:40:00,73.76,73.81,73.76,73.76,18700.0,47.0768,47.1087,47.0768,47.0768,18700.0
2014-05-21 10:45:00,73.75,73.8,73.74,73.77,17700.0,47.0704,47.1023,47.0641,47.0832,17700.0
2014-05-21 10:50:00,73.77,73.78,73.72,73.76,11500.0,47.0832,47.0896,47.0513,47.0768,11500.0
2014-05-21 10:55:00,73.76,73.78,73.72,73.74,21000.0,47.0768,47.0896,47.0513,47.0641,21000.0
2014-05-21 11:00:00,73.74,73.78,73.72,73.77,13100.0,47.0641,47.0896,47.0513,47.0832,13100.0
2014-05-21 11:05:00,73.78,73.83,73.77,73.82,21200.0,47.0896,47.1215,47.0832,47.1151,21200.0
2014-05-21 11:10:00,73.82,73.9,73.82,73.85,38600.0,47.1151,47.1662,47.1151,47.1343,38600.0
2014-05-21 11:15:00,73.86,73.89,73.84,73.85,13600.0,47.1406,47.1598,47.1279,47.1343,13600.0
2014-05-21 11:20:00,73.85,73.87,73.83,73.86,11900.0,47.1343,47.147,47.1215,47.1406,11900.0
2014-05-21 11:25:00,73.86,73.86,73.81,73.81,9900.0,47.1406,47.1406,47.1087,47.1087,9900.0
2014-05-21 11:30:00,73.81,73.85,73.81,73.84,26800.0,47.1087,47.1343,47.1087,47.1279,26800.0
2014-05-21 11:35:00,73.84,73.89,73.84,73.87,12500.0,47.1279,47.1598,47.1279,47.147,12500.0
2014-05-21 11:40:00,73.87,73.88,73.85,73.87,11100.0,47.147,47.1534,47.1343,47.147,11100.0
2014-05-21 11:45:00,73.86,73.86,73.81,73.82,20500.0,47.1406,47.1406,47.1087,47.1151,20500.0
2014-05-21 11:50:00,73.81,73.85,73.79,73.8,22100.0,47.1087,47.1343,47.096,47.1023,22100.0
2014-05-21 11:55:00,73.8,73.81,73.76,73.79,10400.0,47.1023,47.1087,47.0768,47.096,10400.0
2014-05-21 12:00:00,73.8,73.8,73.77,73.78,12000.0,47.1023,47.1023,47.0832,47.0896,12000.0
2014-05-21 12:05:00,73.78,73.78,73.73,73.73,13000.0,47.0896,47.0896,47.0577,47.0577,13000.0
2014-05-21 12:10:00,73.72,73.72,73.66,73.66,56900.0,47.0513,47.0513,47.013,47.013,56900.0
2014-05-21 12:15:00,73.65,73.67,73.62,73.66,9800.0,47.0066,47.0194,46.9875,47.013,9800.0
2014-05-21 12:20:00,73.66,73.69,73.64,73.64,9500.0,47.013,47.0321,47.0002,47.0002,9500.0
2014-05-21 12:25:00,73.63,73.64,73.6,73.63,29900.0,46.9938,47.0002,46.9747,46.9938,29900.0
2014-05-21 12:30:00,73.62,73.62,73.56,73.56,16400.0,46.9875,46.9875,46.9492,46.9492,16400.0
2014-05-21 12:35:00,73.56,73.58,73.53,73.57,14100.0,46.9492,46.9619,46.93,46.9555,14100.0
2014-05-21 12:40:00,73.57,73.57,73.51,73.52,20300.0,46.9555,46.9555,46.9173,46.9236,20300.0
2014-05-21 12:45:00,73.53,73.55,73.51,73.55,24400.0,46.93,46.9428,46.9173,46.9428,24400.0
2014-05-21 12:50:00,73.54,73.58,73.54,73.54,11800.0,46.9364,46.9619,46.9364,46.9364,11800.0
2014-05-21 12:55:00,73.54,73.57,73.5,73.56,19700.0,46.9364,46.9555,46.9109,46.9492,19700.0
2014-05-21 13:00:00,73.55,73.59,73.55,73.57,8400.0,46.9428,46.9683,46.9428,46.9555,8400.0
2014-05-21 13:05:00,73.59,73.61,73.58,73.59,13800.0,46.9683,46.9811,46.9619,46.9683,13800.0
2014-05-21 13:10:00,73.59,73.6,73.57,73.58,11700.0,46.9683,46.9747,46.9555,46.9619,11700.0
2014-05-21 13:15:00,73.58,73.6,73.58,73.6,8100.0,46.9619,46.9747,46.9619,46.9747,8100.0
2014-05-21 13:20:00,73.6,73.61,73.58,73.58,6100.0,46.9747,46.9811,46.9619,46.9619,6100.0
2014-05-21 13:25:00,73.58,73.58,73.53,73.55,4000.0,46.9619,46.9619,46.93,46.9428,4000.0
2014-05-21 13:30:00,73.54,73.55,73.52,73.55,11500.0,46.9364,46.9428,46.9236,46.9428,11500.0
2014-05-21 13:35:00,73.54,73.55,73.52,73.55,21500.0,46.9364,46.9428,46.9236,46.9428,21500.0
2014-05-21 13:40:00,73.55,73.58,73.54,73.58,12100.0,46.9428,46.9619,46.9364,46.9619,12100.0
2014-05-21 13:45:00,73.59,73.59,73.55,73.55,13900.0,46.9683,46.9683,46.9428,46.9428,13900.0
2014-05-21 13:50:00,73.56,73.56,73.54,73.55,21500.0,46.9492,46.9492,46.9364,46.9428,21500.0
2014-05-21 13:55:00,73.55,73.56,73.53,73.56,17600.0,46.9428,46.9492,46.93,46.9492,17600.0
2014-05-21 14:00:00,73.55,73.66,73.53,73.65,33900.0,46.9428,47.013,46.93,47.0066,33900.0
2014-05-21 14:05:00,73.66,73.67,73.58,73.6,40000.0,47.013,47.0194,46.9619,46.9747,40000.0
2014-05-21 14:10:00,73.6,73.6,73.51,73.52,19200.0,46.9747,46.9747,46.9173,46.9236,19200.0
2014-05-21 14:15:00,73.53,73.58,73.51,73.58,41500.0,46.93,46.9619,46.9173,46.9619,41500.0
2014-05-21 14:20:00,73.58,73.63,73.57,73.61,32700.0,46.9619,46.9938,46.9555,46.9811,32700.0
2014-05-21 14:25:00,73.62,73.66,73.61,73.65,25700.0,46.9875,47.013,46.9811,47.0066,25700.0
2014-05-21 14:30:00,73.66,73.71,73.64,73.71,47900.0,47.013,47.0449,47.0002,47.0449,47900.0
2014-05-21 14:35:00,73.71,73.75,73.7,73.73,26800.0,47.0449,47.0704,47.0385,47.0577,26800.0
2014-05-21 14:40:00,73.73,73.76,73.71,73.76,24600.0,47.0577,47.0768,47.0449,47.0768,24600.0
2014-05-21 14:45:00,73.75,73.76,73.73,73.74,20100.0,47.0704,47.0768,47.0577,47.0641,20100.0
2014-05-21 14:50:00,73.75,73.77,73.73,73.73,13400.0,47.0704,47.0832,47.0577,47.0577,13400.0
2014-05-21 14:55:00,73.73,73.76,73.73,73.74,16300.0,47.0577,47.0768,47.0577,47.0641,16300.0
2014-05-21 15:00:00,73.75,73.79,73.73,73.78,55700.0,47.0704,47.096,47.0577,47.0896,55700.0
2014-05-21 15:05:00,73.78,73.79,73.73,73.73,65600.0,47.0896,47.096,47.0577,47.0577,65600.0
2014-05-21 15:10:00,73.74,73.77,73.73,73.74,96100.0,47.0641,47.0832,47.0577,47.0641,96100.0
2014-05-21 15:15:00,73.75,73.76,73.73,73.74,14700.0,47.0704,47.0768,47.0577,47.0641,14700.0
2014-05-21 15:20:00,73.74,73.75,73.71,73.74,18500.0,47.0641,47.0704,47.0449,47.0641,18500.0
2014-05-21 15:25:00,73.74,73.75,73.73,73.75,15500.0,47.0641,47.0704,47.0577,47.0704,15500.0
2014-05-21 15:30:00,73.74,73.77,73.73,73.73,13600.0,47.0641,47.0832,47.0577,47.0577,13600.0
2014-05-21 15:35:00,73.73,73.74,73.71,73.71,10500.0,47.0577,47.0641,47.0449,47.0449,10500.0
2014-05-21 15:40:00,73.71,73.74,73.7,73.73,12700.0,47.0449,47.0641,47.0385,47.0577,12700.0
2014-05-21 15:45:00,73.72,73.73,73.69,73.69,17000.0,47.0513,47.0577,47.0321,47.0321,17000.0
2014-05-21 15:50:00,73.7,73.72,73.69,73.7,21600.0,47.0385,47.0513,47.0321,47.0385,21600.0
2014-05-21 15:55:00,73.7,73.7,73.61,73.63,70400.0,47.0385,47.0385,46.9811,46.9938,70400.0
2014-05-22 09:30:00,73.69,73.79,73.45,73.5,57800.0,47.0321,47.096,46.879,46.9109,57800.0
2014-05-22 09:35:00,73.49,73.61,73.46,73.6,38700.0,46.9045,46.9811,46.8853,46.9747,38700.0
2014-05-22 09:40:00,73.59,73.61,73.52,73.53,44200.0,46.9683,46.9811,46.9236,46.93,44200.0
2014-05-22 09:45:00,73.53,73.7,73.53,73.69,50600.0,46.93,47.0385,46.93,47.0321,50600.0
2014-05-22 09:50:00,73.69,73.72,73.51,73.51,43600.0,47.0321,47.0513,46.9173,46.9173,43600.0
2014-05-22 09:55:00,73.52,73.54,73.46,73.47,33300.0,46.9236,46.9364,46.8853,46.8917,33300.0
2014-05-22 10:00:00,73.48,73.61,73.47,73.56,51200.0,46.8981,46.9811,46.8917,46.9492,51200.0
2014-05-22 10:05:00,73.56,73.6,73.53,73.57,43900.0,46.9492,46.9747,46.93,46.9555,43900.0
2014-05-22 10:10:00,73.58,73.61,73.54,73.55,37300.0,46.9619,46.9811,46.9364,46.9428,37300.0
2014-05-22 10:15:00,73.56,73.57,73.54,73.57,11900.0,46.9492,46.9555,46.9364,46.9555,11900.0
2014-05-22 10:20:00,73.56,73.58,73.54,73.58,9800.0,46.9492,46.9619,46.9364,46.9619,9800.0
2014-05-22 10:25:00,73.58,73.62,73.52,73.57,20400.0,46.9619,46.9875,46.9236,46.9555,20400.0
2014-05-22 10:30:00,73.57,73.65,73.57,73.63,10500.0,46.9555,47.0066,46.9555,46.9938,10500.0
2014-05-22 10:35:00,73.64,73.78,73.64,73.77,17000.0,47.0002,47.0896,47.0002,47.0832,17000.0
2014-05-22 10:40:00,73.77,73.77,73.67,73.68,30100.0,47.0832,47.0832,47.0194,47.0258,30100.0
2014-05-22 10:45:00,73.68,73.69,73.63,73.66,11700.0,47.0258,47.0321,46.9938,47.013,11700.0
2014-05-22 10:50:00,73.68,73.76,73.68,73.72,21700.0,47.0258,47.0768,47.0258,47.0513,21700.0
2014-05-22 10:55:00,73.73,73.78,73.71,73.75,19300.0,47.0577,47.0896,47.0449,47.0704,19300.0
2014-05-22 11:00:00,73.74,73.76,73.72,73.72,9000.0,47.0641,47.0768,47.0513,47.0513,9000.0
2014-05-22 11:05:00,73.73,73.75,73.73,73.75,6500.0,47.0577,47.0704,47.0577,47.0704,6500.0
2014-05-22 11:10:00,73.76,73.76,73.73,73.74,14900.0,47.0768,47.0768,47.0577,47.0641,14900.0
2014-05-22 11:15:00,73.73,73.79,73.71,73.79,9800.0,47.0577,47.096,47.0449,47.096,9800.0
2014-05-22 11:20:00,73.79,73.83,73.78,73.83,4000.0,47.096,47.1215,47.0896,47.1215,4000.0
2014-05-22 11:25:00,73.83,73.88,73.82,73.88,15500.0,47.1215,47.1534,47.1151,47.1534,15500.0
2014-05-22 11:30:00,73.88,73.9,73.87,73.88,13300.0,47.1534,47.1662,47.147,47.1534,13300.0
2014-05-22 11:35:00,73.86,73.86,73.8,73.8,15900.0,47.1406,47.1406,47.1023,47.1023,15900.0
2014-05-22 11:40:00,73.79,73.8,73.75,73.77,15000.0,47.096,47.1023,47.0704,47.0832,15000.0
2014-05-22 11:45:00,73.77,73.79,73.75,73.78,7900.0,47.0832,47.096,47.0704,47.0896,7900.0
2014-05-22 11:50:00,73.77,73.77,73.75,73.77,2800.0,47.0832,47.0832,47.0704,47.0832,2800.0
2014-05-22 11:55:00,73.77,73.85,73.76,73.84,6800.0,47.0832,47.1343,47.0768,47.1279,6800.0
2014-05-22 12:00:00,73.83,73.84,73.8,73.82,14900.0,47.1215,47.1279,47.1023,47.1151,14900.0
2014-05-22 12:05:00,73.82,73.82,73.8,73.82,7000.0,47.1151,47.1151,47.1023,47.1151,7000.0
2014-05-22 12:10:00,73.81,73.82,73.8,73.81,9300.0,47.1087,47.1151,47.1023,47.1087,9300.0
2014-05-22 12:15:00,73.82,73.84,73.78,73.79,19700.0,47.1151,47.1279,47.0896,47.096,19700.0
2014-05-22 12:20:00,73.78,73.78,73.75,73.77,6400.0,47.0896,47.0896,47.0704,47.0832,6400.0
2014-05-22 12:25:00,73.77,73.79,73.75,73.79,5400.0,47.0832,47.096,47.0704,47.096,5400.0
2014-05-22 12:30:00,73.78,73.78,73.74,73.75,11900.0,47.0896,47.0896,47.0641,47.0704,11900.0
2014-05-22 12:35:00,73.75,73.78,73.75,73.77,5800.0,47.0704,47.0896,47.0704,47.0832,5800.0
2014-05-22 12:40:00,73.78,73.79,73.75,73.78,4800.0,47.0896,47.096,47.0704,47.0896,4800.0
2014-05-22 12:45:00,73.77,73.77,73.74,73.74,7600.0,47.0832,47.0832,47.0641,47.0641,7600.0
2014-05-22 12:50:00,73.74,73.79,73.74,73.77,12200.0,47.0641,47.096,47.0641,47.0832,12200.0
2014-05-22 12:55:00,73.77,73.78,73.76,73.77,4400.0,47.0832,47.0896,47.0768,47.0832,4400.0
2014-05-22 13:00:00,73.78,73.83,73.78,73.82,13500.0,47.0896,47.1215,47.0896,47.1151,13500.0
2014-05-22 13:05:00,73.81,73.82,73.8,73.81,5100.0,47.1087,47.1151,47.1023,47.1087,5100.0
2014-05-22 13:10:00,73.81,73.84,73.81,73.83,4000.0,47.1087,47.1279,47.1087,47.1215,4000.0
2014-05-22 13:15:00,73.83,73.83,73.8,73.81,1300.0,47.1215,47.1215,47.1023,47.1087,1300.0
2014-05-22 13:20:00,73.81,73.83,73.8,73.83,9400.0,47.1087,47.1215,47.1023,47.1215,9400.0
2014-05-22 13:25:00,73.83,73.84,73.81,73.84,5100.0,47.1215,47.1279,47.1087,47.1279,5100.0
2014-05-22 13:30:00,73.83,73.83,73.77,73.78,9900.0,47.1215,47.1215,47.0832,47.0896,9900.0
2014-05-22 13:35:00,73.77,73.82,73.76,73.77,21700.0,47.0832,47.1151,47.0768,47.0832,21700.0
2014-05-22 13:40:00,73.76,73.78,73.76,73.78,24200.0,47.0768,47.0896,47.0768,47.0896,24200.0
2014-05-22 13:45:00,73.78,73.78,73.72,73.74,8200.0,47.0896,47.0896,47.0513,47.0641,8200.0
2014-05-22 13:50:00,73.74,73.76,73.73,73.75,7500.0,47.0641,47.0768,47.0577,47.0704,7500.0
2014-05-22 13:55:00,73.75,73.76,73.73,73.74,6800.0,47.0704,47.0768,47.0577,47.0641,6800.0
2014-05-22 14:00:00,73.74,73.74,73.71,73.73,9100.0,47.0641,47.0641,47.0449,47.0577,9100.0
2014-05-22 14:05:00,73.72,73.75,73.7,73.7,12000.0,47.0513,47.0704,47.0385,47.0385,12000.0
2014-05-22 14:10:00,73.71,73.8,73.71,73.79,30700.0,47.0449,47.1023,47.0449,47.096,30700.0
2014-05-22 14:15:00,73.78,73.82,73.75,73.8,26600.0,47.0896,47.1151,47.0704,47.1023,26600.0
2014-05-22 14:20:00,73.79,73.81,73.79,73.8,23000.0,47.096,47.1087,47.096,47.1023,23000.0
2014-05-22 14:25:00,73.81,73.82,73.79,73.81,26500.0,47.1087,47.1151,47.096,47.1087,26500.0
2014-05-22 14:30:00,73.81,73.82,73.79,73.82,18800.0,47.1087,47.1151,47.096,47.1151,18800.0
2014-05-22 14:35:00,73.81,73.81,73.77,73.78,12400.0,47.1087,47.1087,47.0832,47.0896,12400.0
2014-05-22 14:40:00,73.79,73.81,73.79,73.8,15800.0,47.096,47.1087,47.096,47.1023,15800.0
2014-05-22 14:45:00,73.79,73.82,73.79,73.82,22000.0,47.096,47.1151,47.096,47.1151,22000.0
2014-05-22 14:50:00,73.82,73.83,73.8,73.82,14400.0,47.1151,47.1215,47.1023,47.1151,14400.0
2014-05-22 14:55:00,73.83,73.83,73.8,73.82,7600.0,47.1215,47.1215,47.1023,47.1151,7600.0
2014-05-22 15:00:00,73.83,73.83,73.8,73.81,15000.0,47.1215,47.1215,47.1023,47.1087,15000.0
2014-05-22 15:05:00,73.8,73.82,73.77,73.8,11200.0,47.1023,47.1151,47.0832,47.1023,11200.0
2014-05-22 15:10:00,73.8,73.8,73.77,73.8,9600.0,47.1023,47.1023,47.0832,47.1023,9600.0
2014-05-22 15:15:00,73.79,73.79,73.75,73.75,19100.0,47.096,47.096,47.0704,47.0704,19100.0
2014-05-22 15:20:00,73.76,73.77,73.73,73.77,22000.0,47.0768,47.0832,47.0577,47.0832,22000.0
2014-05-22 15:25:00,73.76,73.76,73.7,73.71,26300.0,47.0768,47.0768,47.0385,47.0449,26300.0
2014-05-22 15:30:00,73.7,73.72,73.69,73.71,26100.0,47.0385,47.0513,47.0321,47.0449,26100.0
2014-05-22 15:35:00,73.72,73.73,73.69,73.7,17000.0,47.0513,47.0577,47.0321,47.0385,17000.0
2014-05-22 15:40:00,73.7,73.71,73.65,73.65,16500.0,47.0385,47.0449,47.0066,47.0066,16500.0
2014-05-22 15:45:00,73.65,73.65,73.58,73.59,57900.0,47.0066,47.0066,46.9619,46.9683,57900.0
2014-05-22 15:50:00,73.58,73.59,73.48,73.48,20700.0,46.9619,46.9683,46.8981,46.8981,20700.0
2014-05-22 15:55:00,73.48,73.52,73.47,73.49,218500.0,46.8981,46.9236,46.8917,46.9045,218500.0
2014-05-23 09:30:00,73.49,73.83,73.49,73.83,54900.0,46.9045,47.1215,46.9045,47.1215,54900.0
2014-05-23 09:35:00,73.84,73.95,73.82,73.95,41700.0,47.1279,47.1981,47.1151,47.1981,41700.0
2014-05-23 09:40:00,73.94,73.97,73.88,73.97,21400.0,47.1917,47.2108,47.1534,47.2108,21400.0
2014-05-23 09:45:00,73.95,73.98,73.87,73.93,35600.0,47.1981,47.2172,47.147,47.1853,35600.0
2014-05-23 09:50:00,73.94,73.95,73.8,73.83,24900.0,47.1917,47.1981,47.1023,47.1215,24900.0
2014-05-23 09:55:00,73.84,73.84,73.74,73.75,82100.0,47.1279,47.1279,47.0641,47.0704,82100.0
2014-05-23 10:00:00,73.73,73.82,73.73,73.76,22600.0,47.0577,47.1151,47.0577,47.0768,22600.0
2014-05-23 10:05:00,73.76,73.8,73.71,73.74,14100.0,47.0768,47.1023,47.0449,47.0641,14100.0
2014-05-23 10:10:00,73.75,73.77,73.71,73.76,19000.0,47.0704,47.0832,47.0449,47.0768,19000.0
2014-05-23 10:15:00,73.77,73.77,73.69,73.7,14900.0,47.0832,47.0832,47.0321,47.0385,14900.0
2014-05-23 10:20:00,73.71,73.77,73.67,73.74,14300.0,47.0449,47.0832,47.0194,47.0641,14300.0
2014-05-23 10:25:00,73.75,73.76,73.69,73.71,13900.0,47.0704,47.0768,47.0321,47.0449,13900.0
2014-05-23 10:30:00,73.71,73.8,73.71,73.8,16100.0,47.0449,47.1023,47.0449,47.1023,16100.0
2014-05-23 10:35:00,73.81,73.81,73.73,73.77,19800.0,47.1087,47.1087,47.0577,47.0832,19800.0
2014-05-23 10:40:00,73.77,73.79,73.73,73.78,10800.0,47.0832,47.096,47.0577,47.0896,10800.0
2014-05-23 10:45:00,73.8,73.87,73.79,73.86,24300.0,47.1023,47.147,47.096,47.1406,24300.0
2014-05-23 10:50:00,73.86,73.87,73.79,73.8,11300.0,47.1406,47.147,47.096,47.1023,11300.0
2014-05-23 10:55:00,73.79,73.83,73.79,73.83,6600.0,47.096,47.1215,47.096,47.1215,6600.0
2014-05-23 11:00:00,73.82,73.84,73.79,73.79,9200.0,47.1151,47.1279,47.096,47.096,9200.0
2014-05-23 11:05:00,73.79,73.89,73.78,73.87,27200.0,47.096,47.1598,47.0896,47.147,27200.0
2014-05-23 11:10:00,73.89,73.9,73.86,73.87,16400.0,47.1598,47.1662,47.1406,47.147,16400.0
2014-05-23 11:15:00,73.87,73.9,73.87,73.9,8500.0,47.147,47.1662,47.147,47.1662,8500.0
2014-05-23 11:20:00,73.9,73.9,73.85,73.87,9700.0,47.1662,47.1662,47.1343,47.147,9700.0
2014-05-23 11:25:00,73.86,73.86,73.74,73.74,13000.0,47.1406,47.1406,47.0641,47.0641,13000.0
2014-05-23 11:30:00,73.74,73.84,73.74,73.84,16300.0,47.0641,47.1279,47.0641,47.1279,16300.0
2014-05-23 11:35:00,73.84,73.92,73.84,73.9,10600.0,47.1279,47.1789,47.1279,47.1662,10600.0
2014-05-23 11:40:00,73.91,73.98,73.91,73.97,36100.0,47.1726,47.2172,47.1726,47.2108,36100.0
2014-05-23 11:45:00,73.97,74.01,73.96,74.0,20400.0,47.2108,47.2364,47.2045,47.23,20400.0
2014-05-23 11:50:00,74.0,74.01,73.97,74.01,10500.0,47.23,47.2364,47.2108,47.2364,10500.0
2014-05-23 11:55:00,74.02,74.04,73.98,74.04,36300.0,47.2428,47.2555,47.2172,47.2555,36300.0
2014-05-23 12:00:00,74.04,74.11,74.04,74.1,32300.0,47.2555,47.3002,47.2555,47.2938,32300.0
2014-05-23 12:05:00,74.1,74.1,74.04,74.05,9900.0,47.2938,47.2938,47.2555,47.2619,9900.0
2014-05-23 12:10:00,74.06,74.1,74.06,74.1,4200.0,47.2683,47.2938,47.2683,47.2938,4200.0
2014-05-23 12:15:00,74.1,74.11,74.08,74.09,11900.0,47.2938,47.3002,47.2811,47.2874,11900.0
2014-05-23 12:20:00,74.1,74.12,74.09,74.09,23400.0,47.2938,47.3066,47.2874,47.2874,23400.0
2014-05-23 12:25:00,74.09,74.1,74.07,74.1,17400.0,47.2874,47.2938,47.2747,47.2938,17400.0
2014-05-23 12:30:00,74.1,74.12,74.09,74.11,8800.0,47.2938,47.3066,47.2874,47.3002,8800.0
2014-05-23 12:35:00,74.12,74.12,74.08,74.1,11400.0,47.3066,47.3066,47.2811,47.2938,11400.0
2014-05-23 12:40:00,74.1,74.12,74.09,74.1,9500.0,47.2938,47.3066,47.2874,47.2938,9500.0
2014-05-23 12:45:00,74.09,74.1,74.08,74.09,5400.0,47.2874,47.2938,47.2811,47.2874,5400.0
2014-05-23 12:50:00,74.09,74.1,74.08,74.08,5900.0,47.2874,47.2938,47.2811,47.2811,5900.0
2014-05-23 12:55:00,74.09,74.09,74.03,74.03,12000.0,47.2874,47.2874,47.2491,47.2491,12000.0
2014-05-23 13:00:00,74.03,74.03,73.96,73.96,6000.0,47.2491,47.2491,47.2045,47.2045,6000.0
2014-05-23 13:05:00,73.96,73.98,73.95,73.96,10300.0,47.2045,47.2172,47.1981,47.2045,10300.0
2014-05-23 13:10:00,73.95,73.95,73.92,73.93,5600.0,47.1981,47.1981,47.1789,47.1853,5600.0
2014-05-23 13:15:00,73.92,73.92,73.88,73.88,6200.0,47.1789,47.1789,47.1534,47.1534,6200.0
2014-05-23 13:20:00,73.88,73.89,73.87,73.89,4400.0,47.1534,47.1598,47.147,47.1598,4400.0
2014-05-23 13:25:00,73.88,73.95,73.88,73.94,8800.0,47.1534,47.1981,47.1534,47.1917,8800.0
2014-05-23 13:30:00,73.94,73.96,73.93,73.95,10400.0,47.1917,47.2045,47.1853,47.1981,10400.0
2014-05-23 13:35:00,73.94,73.96,73.93,73.95,4500.0,47.1917,47.2045,47.1853,47.1981,4500.0
2014-05-23 13:40:00,73.96,73.96,73.92,73.96,6100.0,47.2045,47.2045,47.1789,47.2045,6100.0
2014-05-23 13:45:00,73.96,73.98,73.95,73.98,4800.0,47.2045,47.2172,47.1981,47.2172,4800.0
2014-05-23 13:50:00,73.99,73.99,73.97,73.99,10400.0,47.2236,47.2236,47.2108,47.2236,10400.0
2014-05-23 13:55:00,73.98,74.0,73.98,73.99,16000.0,47.2172,47.23,47.2172,47.2236,16000.0
2014-05-23 14:00:00,73.99,74.01,73.98,74.01,13600.0,47.2236,47.2364,47.2172,47.2364,13600.0
2014-05-23 14:05:00,74.01,74.01,73.98,73.99,6900.0,47.2364,47.2364,47.2172,47.2236,6900.0
2014-05-23 14:10:00,73.99,74.02,73.99,74.02,6000.0,47.2236,47.2428,47.2236,47.2428,6000.0
2014-05-23 14:15:00,74.01,74.02,73.99,74.0,10700.0,47.2364,47.2428,47.2236,47.23,10700.0
2014-05-23 14:20:00,74.0,74.06,74.0,74.05,12500.0,47.23,47.2683,47.23,47.2619,12500.0
2014-05-23 14:25:00,74.06,74.09,74.05,74.07,23700.0,47.2683,47.2874,47.2619,47.2747,23700.0
2014-05-23 14:30:00,74.06,74.09,74.06,74.07,17300.0,47.2683,47.2874,47.2683,47.2747,17300.0
2014-05-23 14:35:00,74.07,74.09,74.07,74.08,9800.0,47.2747,47.2874,47.2747,47.2811,9800.0
2014-05-23 14:40:00,74.08,74.1,74.07,74.09,14600.0,47.2811,47.2938,47.2747,47.2874,14600.0
2014-05-23 14:45:00,74.08,74.09,74.07,74.08,16400.0,47.2811,47.2874,47.2747,47.2811,16400.0
2014-05-23 14:50:00,74.07,74.09,74.05,74.06,9100.0,47.2747,47.2874,47.2619,47.2683,9100.0
2014-05-23 14:55:00,74.06,74.06,74.03,74.04,11700.0,47.2683,47.2683,47.2491,47.2555,11700.0
2014-05-23 15:00:00,74.04,74.04,74.01,74.02,8400.0,47.2555,47.2555,47.2364,47.2428,8400.0
2014-05-23 15:05:00,74.03,74.07,74.02,74.07,6300.0,47.2491,47.2747,47.2428,47.2747,6300.0
2014-05-23 15:10:00,74.06,74.09,74.06,74.09,13100.0,47.2683,47.2874,47.2683,47.2874,13100.0
2014-05-23 15:15:00,74.09,74.1,74.07,74.09,11900.0,47.2874,47.2938,47.2747,47.2874,11900.0
2014-05-23 15:20:00,74.09,74.11,74.08,74.11,10700.0,47.2874,47.3002,47.2811,47.3002,10700.0
2014-05-23 15:25:00,74.1,74.11,74.07,74.1,6800.0,47.2938,47.3002,47.2747,47.2938,6800.0
2014-05-23 15:30:00,74.1,74.11,74.09,74.1,2700.0,47.2938,47.3002,47.2874,47.2938,2700.0
2014-05-23 15:35:00,74.1,74.1,74.04,74.04,11600.0,47.2938,47.2938,47.2555,47.2555,11600.0
2014-05-23 15:40:00,74.05,74.08,74.01,74.08,14600.0,47.2619,47.2811,47.2364,47.2811,14600.0
2014-05-23 15:45:00,74.08,74.17,74.08,74.1,37600.0,47.2811,47.3385,47.2811,47.2938,37600.0
2014-05-23 15:50:00,74.11,74.15,74.11,74.12,14400.0,47.3002,47.3257,47.3002,47.3066,14400.0
2014-05-23 15:55:00,74.12,74.14,74.08,74.13,50200.0,47.3066,47.3193,47.2811,47.313,50200.0
2014-05-27 09:30:00,74.34,74.56,74.2,74.52,93000.0,47.447,47.5874,47.3576,47.5619,93000.0
2014-05-27 09:35:00,74.51,74.58,74.39,74.4,82200.0,47.5555,47.6002,47.4789,47.4853,82200.0
2014-05-27 09:40:00,74.41,74.43,74.35,74.42,28300.0,47.4917,47.5044,47.4534,47.4981,28300.0
2014-05-27 09:45:00,74.42,74.45,74.37,74.45,16600.0,47.4981,47.5172,47.4661,47.5172,16600.0
2014-05-27 09:50:00,74.44,74.46,74.36,74.46,67900.0,47.5108,47.5236,47.4598,47.5236,67900.0
2014-05-27 09:55:00,74.46,74.47,74.39,74.41,34300.0,47.5236,47.53,47.4789,47.4917,34300.0
2014-05-27 10:00:00,74.41,74.44,74.35,74.35,29900.0,47.4917,47.5108,47.4534,47.4534,29900.0
2014-05-27 10:05:00,74.35,74.37,74.22,74.22,14900.0,47.4534,47.4661,47.3704,47.3704,14900.0
2014-05-27 10:10:00,74.21,74.29,74.18,74.29,39600.0,47.364,47.4151,47.3449,47.4151,39600.0
2014-05-27 10:15:00,74.29,74.38,74.29,74.32,26400.0,47.4151,47.4725,47.4151,47.4342,26400.0
2014-05-27 10:20:00,74.32,74.4,74.32,74.36,44000.0,47.4342,47.4853,47.4342,47.4598,44000.0
2014-05-27 10:25:00,74.36,74.36,74.32,74.33,14300.0,47.4598,47.4598,47.4342,47.4406,14300.0
2014-05-27 10:30:00,74.34,74.39,74.33,74.37,63800.0,47.447,47.4789,47.4406,47.4661,63800.0
2014-05-27 10:35:00,74.38,74.39,74.36,74.38,20300.0,47.4725,47.4789,47.4598,47.4725,20300.0
2014-05-27 10:40:00,74.37,74.41,74.37,74.4,40000.0,47.4661,47.4917,47.4661,47.4853,40000.0
2014-05-27 10:45:00,74.4,74.44,74.36,74.36,27100.0,47.4853,47.5108,47.4598,47.4598,27100.0
2014-05-27 10:50:00,74.35,74.38,74.34,74.37,17900.0,47.4534,47.4725,47.447,47.4661,17900.0
2014-05-27 10:55:00,74.37,74.44,74.37,74.41,11000.0,47.4661,47.5108,47.4661,47.4917,11000.0
2014-05-27 11:00:00,74.41,74.45,74.41,74.44,31700.0,47.4917,47.5172,47.4917,47.5108,31700.0
2014-05-27 11:05:00,74.44,74.48,74.44,74.48,11400.0,47.5108,47.5364,47.5108,47.5364,11400.0
2014-05-27 11:10:00,74.48,74.51,74.47,74.5,21000.0,47.5364,47.5555,47.53,47.5491,21000.0
2014-05-27 11:15:00,74.5,74.53,74.5,74.53,8500.0,47.5491,47.5683,47.5491,47.5683,8500.0
2014-05-27 11:20:00,74.52,74.55,74.52,74.55,14500.0,47.5619,47.581,47.5619,47.581,14500.0
2014-05-27 11:25:00,74.55,74.56,74.51,74.51,32600.0,47.581,47.5874,47.5555,47.5555,32600.0
2014-05-27 11:30:00,74.53,74.54,74.52,74.53,15800.0,47.5683,47.5746,47.5619,47.5683,15800.0
2014-05-27 11:35:00,74.52,74.55,74.5,74.54,52300.0,47.5619,47.581,47.5491,47.5746,52300.0
2014-05-27 11:40:00,74.54,74.54,74.51,74.51,17500.0,47.5746,47.5746,47.5555,47.5555,17500.0
2014-05-27 11:45:00,74.51,74.52,74.46,74.47,15200.0,47.5555,47.5619,47.5236,47.53,15200.0
2014-05-27 11:50:00,74.47,74.48,74.45,74.45,11300.0,47.53,47.5364,47.5172,47.5172,11300.0
2014-05-27 11:55:00,74.45,74.46,74.42,74.46,9000.0,47.5172,47.5236,47.4981,47.5236,9000.0
2014-05-27 12:00:00,74.45,74.45,74.4,74.4,10600.0,47.5172,47.5172,47.4853,47.4853,10600.0
2014-05-27 12:05:00,74.39,74.45,74.39,74.45,16500.0,47.4789,47.5172,47.4789,47.5172,16500.0
2014-05-27 12:10:00,74.45,74.48,74.45,74.48,8900.0,47.5172,47.5364,47.5172,47.5364,8900.0
2014-05-27 12:15:00,74.49,74.5,74.47,74.5,4500.0,47.5427,47.5491,47.53,47.5491,4500.0
2014-05-27 12:20:00,74.5,74.51,74.45,74.45,8300.0,47.5491,47.5555,47.5172,47.5172,8300.0
2014-05-27 12:25:00,74.44,74.44,74.41,74.44,22100.0,47.5108,47.5108,47.4917,47.5108,22100.0
2014-05-27 12:30:00,74.45,74.45,74.42,74.43,22200.0,47.5172,47.5172,47.4981,47.5044,22200.0
2014-05-27 12:35:00,74.42,74.45,74.42,74.44,38600.0,47.4981,47.5172,47.4981,47.5108,38600.0
2014-05-27 12:40:00,74.43,74.47,74.39,74.47,30100.0,47.5044,47.53,47.4789,47.53,30100.0
2014-05-27 12:45:00,74.48,74.55,74.48,74.55,29600.0,47.5364,47.581,47.5364,47.581,29600.0
2014-05-27 12:50:00,74.54,74.58,74.53,74.58,28100.0,47.5746,47.6002,47.5683,47.6002,28100.0
2014-05-27 12:55:00,74.58,74.6,74.56,74.59,20200.0,47.6002,47.6129,47.5874,47.6066,20200.0
2014-05-27 13:00:00,74.59,74.63,74.59,74.62,22500.0,47.6066,47.6321,47.6066,47.6257,22500.0
2014-05-27 13:05:00,74.63,74.63,74.61,74.62,16300.0,47.6321,47.6321,47.6193,47.6257,16300.0
2014-05-27 13:10:00,74.62,74.63,74.62,74.62,6600.0,47.6257,47.6321,47.6257,47.6257,6600.0
2014-05-27 13:15:00,74.63,74.66,74.63,74.64,76200.0,47.6321,47.6512,47.6321,47.6385,76200.0
2014-05-27 13:20:00,74.65,74.66,74.63,74.66,7500.0,47.6449,47.6512,47.6321,47.6512,7500.0
2014-05-27 13:25:00,74.65,74.66,74.64,74.65,26600.0,47.6449,47.6512,47.6385,47.6449,26600.0
2014-05-27 13:30:00,74.64,74.64,74.62,74.63,15700.0,47.6385,47.6385,47.6257,47.6321,15700.0
2014-05-27 13:35:00,74.63,74.66,74.62,74.65,40400.0,47.6321,47.6512,47.6257,47.6449,40400.0
2014-05-27 13:40:00,74.64,74.67,74.64,74.65,38000.0,47.6385,47.6576,47.6385,47.6449,38000.0
2014-05-27 13:45:00,74.65,74.68,74.63,74.63,23800.0,47.6449,47.664,47.6321,47.6321,23800.0
2014-05-27 13:50:00,74.64,74.68,74.64,74.68,30900.0,47.6385,47.664,47.6385,47.664,30900.0
2014-05-27 13:55:00,74.68,74.69,74.67,74.68,35900.0,47.664,47.6704,47.6576,47.664,35900.0
2014-05-27 14:00:00,74.67,74.7,74.67,74.69,54800.0,47.6576,47.6768,47.6576,47.6704,54800.0
2014-05-27 14:05:00,74.69,74.7,74.68,74.69,24400.0,47.6704,47.6768,47.664,47.6704,24400.0
2014-05-27 14:10:00,74.69,74.71,74.68,74.69,47900.0,47.6704,47.6831,47.664,47.6704,47900.0
2014-05-27 14:15:00,74.69,74.7,74.68,74.69,29200.0,47.6704,47.6768,47.664,47.6704,29200.0
2014-05-27 14:20:00,74.69,74.69,74.66,74.67,18200.0,47.6704,47.6704,47.6512,47.6576,18200.0
2014-05-27 14:25:00,74.66,74.67,74.63,74.64,18900.0,47.6512,47.6576,47.6321,47.6385,18900.0
2014-05-27 14:30:00,74.64,74.65,74.63,74.64,31800.0,47.6385,47.6449,47.6321,47.6385,31800.0
2014-05-27 14:35:00,74.64,74.64,74.63,74.63,45900.0,47.6385,47.6385,47.6321,47.6321,45900.0
2014-05-27 14:40:00,74.63,74.63,74.61,74.61,43200.0,47.6321,47.6321,47.6193,47.6193,43200.0
2014-05-27 14:45:00,74.62,74.62,74.59,74.59,6200.0,47.6257,47.6257,47.6066,47.6066,6200.0
2014-05-27 14:50:00,74.59,74.62,74.59,74.62,25500.0,47.6066,47.6257,47.6066,47.6257,25500.0
2014-05-27 14:55:00,74.62,74.63,74.61,74.62,55100.0,47.6257,47.6321,47.6193,47.6257,55100.0
2014-05-27 15:00:00,74.63,74.64,74.62,74.64,31800.0,47.6321,47.6385,47.6257,47.6385,31800.0
2014-05-27 15:05:00,74.64,74.65,74.63,74.65,35700.0,47.6385,47.6449,47.6321,47.6449,35700.0
2014-05-27 15:10:00,74.65,74.65,74.61,74.64,65300.0,47.6449,47.6449,47.6193,47.6385,65300.0
2014-05-27 15:15:00,74.64,74.64,74.62,74.62,10800.0,47.6385,47.6385,47.6257,47.6257,10800.0
2014-05-27 15:20:00,74.63,74.63,74.61,74.62,37400.0,47.6321,47.6321,47.6193,47.6257,37400.0
2014-05-27 15:25:00,74.62,74.64,74.59,74.59,58900.0,47.6257,47.6385,47.6066,47.6066,58900.0
2014-05-27 15:30:00,74.59,74.6,74.57,74.59,43400.0,47.6066,47.6129,47.5938,47.6066,43400.0
2014-05-27 15:35:00,74.58,74.6,74.57,74.58,50500.0,47.6002,47.6129,47.5938,47.6002,50500.0
2014-05-27 15:40:00,74.58,74.65,74.58,74.65,43400.0,47.6002,47.6449,47.6002,47.6449,43400.0
2014-05-27 15:45:00,74.64,74.7,74.64,74.69,56200.0,47.6385,47.6768,47.6385,47.6704,56200.0
2014-05-27 15:50:00,74.7,74.7,74.65,74.66,54200.0,47.6768,47.6768,47.6449,47.6512,54200.0
2014-05-27 15:55:00,74.67,74.68,74.63,74.67,100900.0,47.6576,47.664,47.6321,47.6576,100900.0
2014-05-28 09:30:00,74.4,74.43,74.12,74.19,167100.0,47.4853,47.5044,47.3066,47.3513,167100.0
2014-05-28 09:35:00,74.17,74.2,74.05,74.16,77200.0,47.3385,47.3576,47.2619,47.3321,77200.0
2014-05-28 09:40:00,74.12,74.12,73.88,73.89,46600.0,47.3066,47.3066,47.1534,47.1598,46600.0
2014-05-28 09:45:00,73.9,73.9,73.81,73.87,67000.0,47.1662,47.1662,47.1087,47.147,67000.0
2014-05-28 09:50:00,73.86,73.93,73.82,73.93,102700.0,47.1406,47.1853,47.1151,47.1853,102700.0
2014-05-28 09:55:00,73.93,73.94,73.86,73.87,15400.0,47.1853,47.1917,47.1406,47.147,15400.0
2014-05-28 10:00:00,73.88,73.88,73.82,73.87,39000.0,47.1534,47.1534,47.1151,47.147,39000.0
2014-05-28 10:05:00,73.87,73.89,73.85,73.88,40200.0,47.147,47.1598,47.1343,47.1534,40200.0
2014-05-28 10:10:00,73.88,73.88,73.81,73.81,88100.0,47.1534,47.1534,47.1087,47.1087,88100.0
2014-05-28 10:15:00,73.81,73.82,73.76,73.8,44900.0,47.1087,47.1151,47.0768,47.1023,44900.0
2014-05-28 10:20:00,73.8,73.86,73.78,73.86,24000.0,47.1023,47.1406,47.0896,47.1406,24000.0
2014-05-28 10:25:00,73.86,73.98,73.86,73.98,106000.0,47.1406,47.2172,47.1406,47.2172,106000.0
2014-05-28 10:30:00,73.98,74.08,73.98,74.01,127500.0,47.2172,47.2811,47.2172,47.2364,127500.0
2014-05-28 10:35:00,74.02,74.05,74.01,74.03,23900.0,47.2428,47.2619,47.2364,47.2491,23900.0
2014-05-28 10:40:00,74.03,74.09,74.01,74.08,31900.0,47.2491,47.2874,47.2364,47.2811,31900.0
2014-05-28 10:45:00,74.09,74.12,74.07,74.09,35100.0,47.2874,47.3066,47.2747,47.2874,35100.0
2014-05-28 10:50:00,74.08,74.09,74.06,74.08,22700.0,47.2811,47.2874,47.2683,47.2811,22700.0
2014-05-28 10:55:00,74.09,74.13,74.09,74.13,19800.0,47.2874,47.313,47.2874,47.313,19800.0
2014-05-28 11:00:00,74.12,74.2,74.12,74.2,50300.0,47.3066,47.3576,47.3066,47.3576,50300.0
2014-05-28 11:05:00,74.2,74.3,74.19,74.28,34200.0,47.3576,47.4215,47.3513,47.4087,34200.0
2014-05-28 11:10:00,74.28,74.29,74.25,74.27,31600.0,47.4087,47.4151,47.3896,47.4023,31600.0
2014-05-28 11:15:00,74.28,74.29,74.24,74.29,22900.0,47.4087,47.4151,47.3832,47.4151,22900.0
2014-05-28 11:20:00,74.3,74.31,74.28,74.31,17100.0,47.4215,47.4278,47.4087,47.4278,17100.0
2014-05-28 11:25:00,74.32,74.35,74.3,74.34,4600.0,47.4342,47.4534,47.4215,47.447,4600.0
2014-05-28 11:30:00,74.35,74.36,74.29,74.3,52700.0,47.4534,47.4598,47.4151,47.4215,52700.0
2014-05-28 11:35:00,74.3,74.36,74.3,74.34,16700.0,47.4215,47.4598,47.4215,47.447,16700.0
2014-05-28 11:40:00,74.36,74.36,74.29,74.29,14000.0,47.4598,47.4598,47.4151,47.4151,14000.0
2014-05-28 11:45:00,74.29,74.3,74.26,74.27,8600.0,47.4151,47.4215,47.3959,47.4023,8600.0
2014-05-28 11:50:00,74.26,74.26,74.23,74.26,15100.0,47.3959,47.3959,47.3768,47.3959,15100.0
2014-05-28 11:55:00,74.26,74.27,74.24,74.25,12700.0,47.3959,47.4023,47.3832,47.3896,12700.0
2014-05-28 12:00:00,74.25,74.26,74.23,74.26,6400.0,47.3896,47.3959,47.3768,47.3959,6400.0
2014-05-28 12:05:00,74.26,74.3,74.25,74.28,14000.0,47.3959,47.4215,47.3896,47.4087,14000.0
2014-05-28 12:10:00,74.27,74.27,74.24,74.25,6000.0,47.4023,47.4023,47.3832,47.3896,6000.0
2014-05-28 12:15:00,74.26,74.26,74.19,74.22,29200.0,47.3959,47.3959,47.3513,47.3704,29200.0
2014-05-28 12:20:00,74.23,74.27,74.21,74.22,9800.0,47.3768,47.4023,47.364,47.3704,9800.0
2014-05-28 12:25:00,74.21,74.24,74.21,74.23,9400.0,47.364,47.3832,47.364,47.3768,9400.0
2014-05-28 12:30:00,74.22,74.23,74.2,74.22,9600.0,47.3704,47.3768,47.3576,47.3704,9600.0
2014-05-28 12:35:00,74.22,74.22,74.19,74.21,7500.0,47.3704,47.3704,47.3513,47.364,7500.0
2014-05-28 12:40:00,74.22,74.23,74.18,74.18,20400.0,47.3704,47.3768,47.3449,47.3449,20400.0
2014-05-28 12:45:00,74.19,74.2,74.18,74.19,6400.0,47.3513,47.3576,47.3449,47.3513,6400.0
2014-05-28 12:50:00,74.19,74.19,74.15,74.16,13900.0,47.3513,47.3513,47.3257,47.3321,13900.0
2014-05-28 12:55:00,74.16,74.17,74.14,74.14,6100.0,47.3321,47.3385,47.3193,47.3193,6100.0
2014-05-28 13:00:00,74.14,74.16,74.14,74.15,10000.0,47.3193,47.3321,47.3193,47.3257,10000.0
2014-05-28 13:05:00,74.15,74.16,74.09,74.11,12500.0,47.3257,47.3321,47.2874,47.3002,12500.0
2014-05-28 13:10:00,74.11,74.11,74.08,74.08,8900.0,47.3002,47.3002,47.2811,47.2811,8900.0
2014-05-28 13:15:00,74.09,74.1,74.05,74.05,5000.0,47.2874,47.2938,47.2619,47.2619,5000.0
2014-05-28 13:20:00,74.06,74.1,74.05,74.08,8800.0,47.2683,47.2938,47.2619,47.2811,8800.0
2014-05-28 13:25:00,74.07,74.09,74.06,74.09,8900.0,47.2747,47.2874,47.2683,47.2874,8900.0
2014-05-28 13:30:00,74.09,74.13,74.09,74.12,12400.0,47.2874,47.313,47.2874,47.3066,12400.0
2014-05-28 13:35:00,74.12,74.14,74.11,74.12,9900.0,47.3066,47.3193,47.3002,47.3066,9900.0
2014-05-28 13:40:00,74.11,74.11,74.09,74.09,8100.0,47.3002,47.3002,47.2874,47.2874,8100.0
2014-05-28 13:45:00,74.1,74.1,74.08,74.09,12400.0,47.2938,47.2938,47.2811,47.2874,12400.0
2014-05-28 13:50:00,74.1,74.16,74.1,74.15,10600.0,47.2938,47.3321,47.2938,47.3257,10600.0
2014-05-28 13:55:00,74.14,74.16,74.13,74.15,13000.0,47.3193,47.3321,47.313,47.3257,13000.0
2014-05-28 14:00:00,74.16,74.18,74.15,74.17,7000.0,47.3321,47.3449,47.3257,47.3385,7000.0
2014-05-28 14:05:00,74.16,74.18,74.15,74.15,10500.0,47.3321,47.3449,47.3257,47.3257,10500.0
2014-05-28 14:10:00,74.15,74.15,74.13,74.14,9200.0,47.3257,47.3257,47.313,47.3193,9200.0
2014-05-28 14:15:00,74.14,74.2,74.14,74.2,18200.0,47.3193,47.3576,47.3193,47.3576,18200.0
2014-05-28 14:20:00,74.19,74.25,74.18,74.24,16700.0,47.3513,47.3896,47.3449,47.3832,16700.0
2014-05-28 14:25:00,74.23,74.23,74.19,74.2,6600.0,47.3768,47.3768,47.3513,47.3576,6600.0
2014-05-28 14:30:00,74.21,74.22,74.19,74.21,7800.0,47.364,47.3704,47.3513,47.364,7800.0
2014-05-28 14:35:00,74.2,74.23,74.2,74.23,5400.0,47.3576,47.3768,47.3576,47.3768,5400.0
2014-05-28 14:40:00,74.22,74.25,74.21,74.24,20900.0,47.3704,47.3896,47.364,47.3832,20900.0
2014-05-28 14:45:00,74.24,74.26,74.22,74.26,12400.0,47.3832,47.3959,47.3704,47.3959,12400.0
2014-05-28 14:50:00,74.27,74.27,74.25,74.26,7500.0,47.4023,47.4023,47.3896,47.3959,7500.0
2014-05-28 14:55:00,74.27,74.28,74.26,74.27,10000.0,47.4023,47.4087,47.3959,47.4023,10000.0
2014-05-28 15:00:00,74.27,74.3,74.26,74.29,41100.0,47.4023,47.4215,47.3959,47.4151,41100.0
2014-05-28 15:05:00,74.29,74.3,74.26,74.26,17400.0,47.4151,47.4215,47.3959,47.3959,17400.0
2014-05-28 15:10:00,74.27,74.31,74.27,74.31,21500.0,47.4023,47.4278,47.4023,47.4278,21500.0
2014-05-28 15:15:00,74.31,74.31,74.29,74.3,22100.0,47.4278,47.4278,47.4151,47.4215,22100.0
2014-05-28 15:20:00,74.3,74.31,74.28,74.28,16700.0,47.4215,47.4278,47.4087,47.4087,16700.0
2014-05-28 15:25:00,74.28,74.29,74.26,74.27,24100.0,47.4087,47.4151,47.3959,47.4023,24100.0
2014-05-28 15:30:00,74.26,74.28,74.25,74.28,21400.0,47.3959,47.4087,47.3896,47.4087,21400.0
2014-05-28 15:35:00,74.28,74.28,74.25,74.28,8500.0,47.4087,47.4087,47.3896,47.4087,8500.0
2014-05-28 15:40:00,74.27,74.29,74.26,74.27,12900.0,47.4023,47.4151,47.3959,47.4023,12900.0
2014-05-28 15:45:00,74.28,74.29,74.24,74.24,13300.0,47.4087,47.4151,47.3832,47.3832,13300.0
2014-05-28 15:50:00,74.24,74.24,74.17,74.17,29200.0,47.3832,47.3832,47.3385,47.3385,29200.0
2014-05-28 15:55:00,74.16,74.19,74.13,74.18,70000.0,47.3321,47.3513,47.313,47.3449,70000.0
2014-05-29 09:30:00,74.3,74.39,74.26,74.29,39300.0,47.4215,47.4789,47.3959,47.4151,39300.0
2014-05-29 09:35:00,74.29,74.29,74.18,74.24,60500.0,47.4151,47.4151,47.3449,47.3832,60500.0
2014-05-29 09:40:00,74.24,74.27,74.09,74.26,70500.0,47.3832,47.4023,47.2874,47.3959,70500.0
2014-05-29 09:45:00,74.26,74.27,74.19,74.25,22600.0,47.3959,47.4023,47.3513,47.3896,22600.0
2014-05-29 09:50:00,74.25,74.31,74.17,74.2,46900.0,47.3896,47.4278,47.3385,47.3576,46900.0
2014-05-29 09:55:00,74.2,74.2,74.13,74.15,11700.0,47.3576,47.3576,47.313,47.3257,11700.0
2014-05-29 10:00:00,74.14,74.18,74.1,74.1,36100.0,47.3193,47.3449,47.2938,47.2938,36100.0
2014-05-29 10:05:00,74.1,74.11,74.03,74.06,40000.0,47.2938,47.3002,47.2491,47.2683,40000.0
2014-05-29 10:10:00,74.09,74.1,74.01,74.08,22500.0,47.2874,47.2938,47.2364,47.2811,22500.0
2014-05-29 10:15:00,74.08,74.12,74.04,74.09,92000.0,47.2811,47.3066,47.2555,47.2874,92000.0
2014-05-29 10:20:00,74.1,74.16,74.09,74.09,45000.0,47.2938,47.3321,47.2874,47.2874,45000.0
2014-05-29 10:25:00,74.1,74.17,74.1,74.14,20400.0,47.2938,47.3385,47.2938,47.3193,20400.0
2014-05-29 10:30:00,74.13,74.14,74.09,74.14,46200.0,47.313,47.3193,47.2874,47.3193,46200.0
2014-05-29 10:35:00,74.14,74.18,74.13,74.15,13300.0,47.3193,47.3449,47.313,47.3257,13300.0
2014-05-29 10:40:00,74.13,74.22,74.11,74.22,38500.0,47.313,47.3704,47.3002,47.3704,38500.0
2014-05-29 10:45:00,74.22,74.31,74.19,74.28,42300.0,47.3704,47.4278,47.3513,47.4087,42300.0
2014-05-29 10:50:00,74.29,74.35,74.29,74.3,40400.0,47.4151,47.4534,47.4151,47.4215,40400.0
2014-05-29 10:55:00,74.29,74.32,74.28,74.28,15500.0,47.4151,47.4342,47.4087,47.4087,15500.0
2014-05-29 11:00:00,74.28,74.29,74.25,74.28,14200.0,47.4087,47.4151,47.3896,47.4087,14200.0
2014-05-29 11:05:00,74.26,74.4,74.26,74.4,24400.0,47.3959,47.4853,47.3959,47.4853,24400.0
2014-05-29 11:10:00,74.39,74.39,74.33,74.35,7500.0,47.4789,47.4789,47.4406,47.4534,7500.0
2014-05-29 11:15:00,74.34,74.35,74.31,74.32,7900.0,47.447,47.4534,47.4278,47.4342,7900.0
2014-05-29 11:20:00,74.34,74.36,74.33,74.36,12100.0,47.447,47.4598,47.4406,47.4598,12100.0
2014-05-29 11:25:00,74.36,74.37,74.31,74.34,19000.0,47.4598,47.4661,47.4278,47.447,19000.0
2014-05-29 11:30:00,74.34,74.37,74.32,74.35,18500.0,47.447,47.4661,47.4342,47.4534,18500.0
2014-05-29 11:35:00,74.34,74.37,74.34,74.36,30500.0,47.447,47.4661,47.447,47.4598,30500.0
2014-05-29 11:40:00,74.36,74.36,74.33,74.34,8000.0,47.4598,47.4598,47.4406,47.447,8000.0
2014-05-29 11:45:00,74.34,74.34,74.32,74.33,31600.0,47.447,47.447,47.4342,47.4406,31600.0
2014-05-29 11:50:00,74.33,74.34,74.28,74.28,14600.0,47.4406,47.447,47.4087,47.4087,14600.0
2014-05-29 11:55:00,74.29,74.29,74.26,74.27,3800.0,47.4151,47.4151,47.3959,47.4023,3800.0
2014-05-29 12:00:00,74.28,74.31,74.27,74.3,9700.0,47.4087,47.4278,47.4023,47.4215,9700.0
2014-05-29 12:05:00,74.3,74.3,74.25,74.27,48000.0,47.4215,47.4215,47.3896,47.4023,48000.0
2014-05-29 12:10:00,74.27,74.27,74.25,74.25,18900.0,47.4023,47.4023,47.3896,47.3896,18900.0
2014-05-29 12:15:00,74.26,74.28,74.25,74.27,11700.0,47.3959,47.4087,47.3896,47.4023,11700.0
2014-05-29 12:20:00,74.27,74.29,74.27,74.27,10800.0,47.4023,47.4151,47.4023,47.4023,10800.0
2014-05-29 12:25:00,74.28,74.28,74.24,74.26,13600.0,47.4087,47.4087,47.3832,47.3959,13600.0
2014-05-29 12:30:00,74.27,74.28,74.25,74.27,14600.0,47.4023,47.4087,47.3896,47.4023,14600.0
2014-05-29 12:35:00,74.26,74.29,74.26,74.28,28600.0,47.3959,47.4151,47.3959,47.4087,28600.0
2014-05-29 12:40:00,74.28,74.31,74.26,74.31,16200.0,47.4087,47.4278,47.3959,47.4278,16200.0
2014-05-29 12:45:00,74.31,74.32,74.29,74.29,4700.0,47.4278,47.4342,47.4151,47.4151,4700.0
2014-05-29 12:50:00,74.3,74.31,74.29,74.31,8000.0,47.4215,47.4278,47.4151,47.4278,8000.0
2014-05-29 12:55:00,74.31,74.31,74.27,74.27,5200.0,47.4278,47.4278,47.4023,47.4023,5200.0
2014-05-29 13:00:00,74.28,74.3,74.27,74.29,8500.0,47.4087,47.4215,47.4023,47.4151,8500.0
2014-05-29 13:05:00,74.29,74.31,74.27,74.31,11200.0,47.4151,47.4278,47.4023,47.4278,11200.0
2014-05-29 13:10:00,74.3,74.3,74.29,74.3,12800.0,47.4215,47.4215,47.4151,47.4215,12800.0
2014-05-29 13:15:00,74.29,74.31,74.29,74.3,6100.0,47.4151,47.4278,47.4151,47.4215,6100.0
2014-05-29 13:20:00,74.29,74.29,74.25,74.26,33800.0,47.4151,47.4151,47.3896,47.3959,33800.0
2014-05-29 13:25:00,74.27,74.27,74.25,74.25,8200.0,47.4023,47.4023,47.3896,47.3896,8200.0
2014-05-29 13:30:00,74.26,74.26,74.21,74.21,5300.0,47.3959,47.3959,47.364,47.364,5300.0
2014-05-29 13:35:00,74.21,74.24,74.2,74.23,7700.0,47.364,47.3832,47.3576,47.3768,7700.0
2014-05-29 13:40:00,74.22,74.25,74.21,74.23,19900.0,47.3704,47.3896,47.364,47.3768,19900.0
2014-05-29 13:45:00,74.24,74.26,74.23,74.26,11800.0,47.3832,47.3959,47.3768,47.3959,11800.0
2014-05-29 13:50:00,74.25,74.27,74.23,74.23,7300.0,47.3896,47.4023,47.3768,47.3768,7300.0
2014-05-29 13:55:00,74.23,74.25,74.22,74.24,21600.0,47.3768,47.3896,47.3704,47.3832,21600.0
2014-05-29 14:00:00,74.24,74.28,74.24,74.28,11500.0,47.3832,47.4087,47.3832,47.4087,11500.0
2014-05-29 14:05:00,74.28,74.29,74.26,74.27,22100.0,47.4087,47.4151,47.3959,47.4023,22100.0
2014-05-29 14:10:00,74.28,74.29,74.25,74.25,12700.0,47.4087,47.4151,47.3896,47.3896,12700.0
2014-05-29 14:15:00,74.25,74.29,74.25,74.29,14100.0,47.3896,47.4151,47.3896,47.4151,14100.0
2014-05-29 14:20:00,74.29,74.31,74.27,74.31,18400.0,47.4151,47.4278,47.4023,47.4278,18400.0
2014-05-29 14:25:00,74.31,74.31,74.28,74.3,2700.0,47.4278,47.4278,47.4087,47.4215,2700.0
2014-05-29 14:30:00,74.3,74.3,74.26,74.28,14900.0,47.4215,47.4215,47.3959,47.4087,14900.0
2014-05-29 14:35:00,74.28,74.34,74.28,74.34,29800.0,47.4087,47.447,47.4087,47.447,29800.0
2014-05-29 14:40:00,74.34,74.35,74.3,74.32,20500.0,47.447,47.4534,47.4215,47.4342,20500.0
2014-05-29 14:45:00,74.32,74.34,74.31,74.32,15200.0,47.4342,47.447,47.4278,47.4342,15200.0
2014-05-29 14:50:00,74.33,74.34,74.32,74.34,10400.0,47.4406,47.447,47.4342,47.447,10400.0
2014-05-29 14:55:00,74.32,74.34,74.31,74.33,16400.0,47.4342,47.447,47.4278,47.4406,16400.0
2014-05-29 15:00:00,74.33,74.35,74.32,74.35,22100.0,47.4406,47.4534,47.4342,47.4534,22100.0
2014-05-29 15:05:00,74.35,74.36,74.31,74.35,25000.0,47.4534,47.4598,47.4278,47.4534,25000.0
2014-05-29 15:10:00,74.34,74.34,74.28,74.32,18800.0,47.447,47.447,47.4087,47.4342,18800.0
2014-05-29 15:15:00,74.32,74.35,74.31,74.32,23800.0,47.4342,47.4534,47.4278,47.4342,23800.0
2014-05-29 15:20:00,74.32,74.33,74.3,74.32,9800.0,47.4342,47.4406,47.4215,47.4342,9800.0
2014-05-29 15:25:00,74.32,74.35,74.32,74.35,22400.0,47.4342,47.4534,47.4342,47.4534,22400.0
2014-05-29 15:30:00,74.34,74.37,74.33,74.34,35800.0,47.447,47.4661,47.4406,47.447,35800.0
2014-05-29 15:35:00,74.34,74.36,74.31,74.32,17500.0,47.447,47.4598,47.4278,47.4342,17500.0
2014-05-29 15:40:00,74.31,74.32,74.28,74.31,12300.0,47.4278,47.4342,47.4087,47.4278,12300.0
2014-05-29 15:45:00,74.3,74.33,74.29,74.31,42900.0,47.4215,47.4406,47.4151,47.4278,42900.0
2014-05-29 15:50:00,74.31,74.36,74.29,74.29,40200.0,47.4278,47.4598,47.4151,47.4151,40200.0
2014-05-29 15:55:00,74.3,74.34,74.29,74.34,167600.0,47.4215,47.447,47.4151,47.447,167600.0
2014-05-30 09:30:00,74.28,74.47,74.22,74.31,79000.0,47.4087,47.53,47.3704,47.4278,79000.0
2014-05-30 09:35:00,74.32,74.38,74.31,74.34,16300.0,47.4342,47.4725,47.4278,47.447,16300.0
2014-05-30 09:40:00,74.32,74.37,74.25,74.28,29400.0,47.4342,47.4661,47.3896,47.4087,29400.0
2014-05-30 09:45:00,74.31,74.43,74.29,74.41,39100.0,47.4278,47.5044,47.4151,47.4917,39100.0
2014-05-30 09:50:00,74.4,74.58,74.4,74.57,12100.0,47.4853,47.6002,47.4853,47.5938,12100.0
2014-05-30 09:55:00,74.56,74.56,74.44,74.48,27400.0,47.5874,47.5874,47.5108,47.5364,27400.0
2014-05-30 10:00:00,74.48,74.64,74.48,74.59,28700.0,47.5364,47.6385,47.5364,47.6066,28700.0
2014-05-30 10:05:00,74.6,74.67,74.54,74.67,39300.0,47.6129,47.6576,47.5746,47.6576,39300.0
2014-05-30 10:10:00,74.68,74.68,74.61,74.63,24700.0,47.664,47.664,47.6193,47.6321,24700.0
2014-05-30 10:15:00,74.62,74.65,74.62,74.62,49200.0,47.6257,47.6449,47.6257,47.6257,49200.0
2014-05-30 10:20:00,74.62,74.65,74.57,74.63,52200.0,47.6257,47.6449,47.5938,47.6321,52200.0
2014-05-30 10:25:00,74.64,74.74,74.64,74.66,58700.0,47.6385,47.7023,47.6385,47.6512,58700.0
2014-05-30 10:30:00,74.66,74.67,74.64,74.65,59500.0,47.6512,47.6576,47.6385,47.6449,59500.0
2014-05-30 10:35:00,74.64,74.67,74.64,74.66,13100.0,47.6385,47.6576,47.6385,47.6512,13100.0
2014-05-30 10:40:00,74.65,74.72,74.65,74.7,45200.0,47.6449,47.6895,47.6449,47.6768,45200.0
2014-05-30 10:45:00,74.72,74.74,74.67,74.73,27500.0,47.6895,47.7023,47.6576,47.6959,27500.0
2014-05-30 10:50:00,74.71,74.71,74.66,74.67,14200.0,47.6831,47.6831,47.6512,47.6576,14200.0
2014-05-30 10:55:00,74.67,74.73,74.67,74.71,10100.0,47.6576,47.6959,47.6576,47.6831,10100.0
2014-05-30 11:00:00,74.71,74.72,74.63,74.64,14100.0,47.6831,47.6895,47.6321,47.6385,14100.0
2014-05-30 11:05:00,74.64,74.69,74.64,74.66,43400.0,47.6385,47.6704,47.6385,47.6512,43400.0
2014-05-30 11:10:00,74.67,74.74,74.67,74.72,19500.0,47.6576,47.7023,47.6576,47.6895,19500.0
2014-05-30 11:15:00,74.72,74.72,74.67,74.68,26400.0,47.6895,47.6895,47.6576,47.664,26400.0
2014-05-30 11:20:00,74.68,74.7,74.63,74.69,13400.0,47.664,47.6768,47.6321,47.6704,13400.0
2014-05-30 11:25:00,74.69,74.69,74.64,74.65,10300.0,47.6704,47.6704,47.6385,47.6449,10300.0
2014-05-30 11:30:00,74.64,74.67,74.62,74.67,22400.0,47.6385,47.6576,47.6257,47.6576,22400.0
2014-05-30 11:35:00,74.67,74.68,74.63,74.65,13500.0,47.6576,47.664,47.6321,47.6449,13500.0
2014-05-30 11:40:00,74.66,74.69,74.63,74.64,12900.0,47.6512,47.6704,47.6321,47.6385,12900.0
2014-05-30 11:45:00,74.64,74.71,74.64,74.7,29400.0,47.6385,47.6831,47.6385,47.6768,29400.0
2014-05-30 11:50:00,74.7,74.71,74.62,74.63,13400.0,47.6768,47.6831,47.6257,47.6321,13400.0
2014-05-30 11:55:00,74.62,74.69,74.62,74.68,17200.0,47.6257,47.6704,47.6257,47.664,17200.0
2014-05-30 12:00:00,74.66,74.67,74.64,74.65,29300.0,47.6512,47.6576,47.6385,47.6449,29300.0
2014-05-30 12:05:00,74.65,74.67,74.62,74.63,18700.0,47.6449,47.6576,47.6257,47.6321,18700.0
2014-05-30 12:10:00,74.62,74.63,74.61,74.62,14700.0,47.6257,47.6321,47.6193,47.6257,14700.0
2014-05-30 12:15:00,74.61,74.68,74.61,74.67,35300.0,47.6193,47.664,47.6193,47.6576,35300.0
2014-05-30 12:20:00,74.68,74.72,74.68,74.71,39200.0,47.664,47.6895,47.664,47.6831,39200.0
2014-05-30 12:25:00,74.7,74.72,74.69,74.71,17700.0,47.6768,47.6895,47.6704,47.6831,17700.0
2014-05-30 12:30:00,74.7,74.73,74.67,74.71,61300.0,47.6768,47.6959,47.6576,47.6831,61300.0
2014-05-30 12:35:00,74.71,74.71,74.66,74.66,15000.0,47.6831,47.6831,47.6512,47.6512,15000.0
2014-05-30 12:40:00,74.67,74.67,74.64,74.65,14300.0,47.6576,47.6576,47.6385,47.6449,14300.0
2014-05-30 12:45:00,74.65,74.66,74.63,74.63,11400.0,47.6449,47.6512,47.6321,47.6321,11400.0
2014-05-30 12:50:00,74.63,74.69,74.63,74.63,29000.0,47.6321,47.6704,47.6321,47.6321,29000.0
2014-05-30 12:55:00,74.63,74.64,74.62,74.64,4900.0,47.6321,47.6385,47.6257,47.6385,4900.0
2014-05-30 13:00:00,74.64,74.67,74.62,74.66,16600.0,47.6385,47.6576,47.6257,47.6512,16600.0
2014-05-30 13:05:00,74.66,74.69,74.66,74.67,6600.0,47.6512,47.6704,47.6512,47.6576,6600.0
2014-05-30 13:10:00,74.68,74.69,74.65,74.66,6500.0,47.664,47.6704,47.6449,47.6512,6500.0
2014-05-30 13:15:00,74.65,74.7,74.65,74.66,14800.0,47.6449,47.6768,47.6449,47.6512,14800.0
2014-05-30 13:20:00,74.67,74.68,74.65,74.66,7100.0,47.6576,47.664,47.6449,47.6512,7100.0
2014-05-30 13:25:00,74.65,74.67,74.61,74.64,31000.0,47.6449,47.6576,47.6193,47.6385,31000.0
2014-05-30 13:30:00,74.64,74.65,74.6,74.61,59300.0,47.6385,47.6449,47.6129,47.6193,59300.0
2014-05-30 13:35:00,74.61,74.62,74.58,74.6,37600.0,47.6193,47.6257,47.6002,47.6129,37600.0
2014-05-30 13:40:00,74.6,74.62,74.6,74.62,12800.0,47.6129,47.6257,47.6129,47.6257,12800.0
2014-05-30 13:45:00,74.62,74.64,74.61,74.63,14000.0,47.6257,47.6385,47.6193,47.6321,14000.0
2014-05-30 13:50:00,74.63,74.65,74.62,74.65,12700.0,47.6321,47.6449,47.6257,47.6449,12700.0
2014-05-30 13:55:00,74.64,74.7,74.64,74.69,42800.0,47.6385,47.6768,47.6385,47.6704,42800.0
2014-05-30 14:00:00,74.69,74.73,74.67,74.73,33700.0,47.6704,47.6959,47.6576,47.6959,33700.0
2014-05-30 14:05:00,74.73,74.77,74.73,74.76,26900.0,47.6959,47.7214,47.6959,47.7151,26900.0
2014-05-30 14:10:00,74.76,74.76,74.73,74.75,13000.0,47.7151,47.7151,47.6959,47.7087,13000.0
2014-05-30 14:15:00,74.74,74.75,74.7,74.74,141400.0,47.7023,47.7087,47.6768,47.7023,141400.0
2014-05-30 14:20:00,74.74,74.76,74.72,74.75,50100.0,47.7023,47.7151,47.6895,47.7087,50100.0
2014-05-30 14:25:00,74.75,74.75,74.71,74.75,27700.0,47.7087,47.7087,47.6831,47.7087,27700.0
2014-05-30 14:30:00,74.75,74.76,74.71,74.73,76800.0,47.7087,47.7151,47.6831,47.6959,76800.0
2014-05-30 14:35:00,74.73,74.74,74.71,74.73,10600.0,47.6959,47.7023,47.6831,47.6959,10600.0
2014-05-30 14:40:00,74.74,74.75,74.7,74.71,70200.0,47.7023,47.7087,47.6768,47.6831,70200.0
2014-05-30 14:45:00,74.72,74.72,74.69,74.72,105700.0,47.6895,47.6895,47.6704,47.6895,105700.0
2014-05-30 14:50:00,74.71,74.72,74.69,74.69,20700.0,47.6831,47.6895,47.6704,47.6704,20700.0
2014-05-30 14:55:00,74.69,74.7,74.66,74.66,20400.0,47.6704,47.6768,47.6512,47.6512,20400.0
2014-05-30 15:00:00,74.67,74.67,74.61,74.61,10100.0,47.6576,47.6576,47.6193,47.6193,10100.0
2014-05-30 15:05:00,74.61,74.62,74.59,74.62,10800.0,47.6193,47.6257,47.6066,47.6257,10800.0
2014-05-30 15:10:00,74.63,74.63,74.59,74.59,49000.0,47.6321,47.6321,47.6066,47.6066,49000.0
2014-05-30 15:15:00,74.6,74.61,74.57,74.58,16000.0,47.6129,47.6193,47.5938,47.6002,16000.0
2014-05-30 15:20:00,74.58,74.61,74.57,74.57,27000.0,47.6002,47.6193,47.5938,47.5938,27000.0
2014-05-30 15:25:00,74.58,74.59,74.56,74.59,19900.0,47.6002,47.6066,47.5874,47.6066,19900.0
2014-05-30 15:30:00,74.59,74.61,74.58,74.58,68300.0,47.6066,47.6193,47.6002,47.6002,68300.0
2014-05-30 15:35:00,74.59,74.63,74.59,74.59,63100.0,47.6066,47.6321,47.6066,47.6066,63100.0
2014-05-30 15:40:00,74.59,74.6,74.56,74.58,50200.0,47.6066,47.6129,47.5874,47.6002,50200.0
2014-05-30 15:45:00,74.58,74.76,74.58,74.76,71900.0,47.6002,47.7151,47.6002,47.7151,71900.0
2014-05-30 15:50:00,74.75,74.78,74.67,74.69,93000.0,47.7087,47.7278,47.6576,47.6704,93000.0
2014-05-30 15:55:00,74.69,74.73,74.68,74.7,441400.0,47.6704,47.6959,47.664,47.6768,441400.0
2014-06-02 09:30:00,74.92,74.92,74.68,74.79,149500.0,47.8172,47.8172,47.664,47.7342,149500.0
2014-06-02 09:35:00,74.78,74.88,74.72,74.86,43100.0,47.7278,47.7916,47.6895,47.7789,43100.0
2014-06-02 09:40:00,74.87,74.88,74.74,74.84,60800.0,47.7853,47.7916,47.7023,47.7661,60800.0
2014-06-02 09:45:00,74.86,74.89,74.75,74.75,33600.0,47.7789,47.798,47.7087,47.7087,33600.0
2014-06-02 09:50:00,74.73,74.81,74.71,74.81,46000.0,47.6959,47.747,47.6831,47.747,46000.0
2014-06-02 09:55:00,74.8,74.81,74.73,74.75,63600.0,47.7406,47.747,47.6959,47.7087,63600.0
2014-06-02 10:00:00,74.73,74.77,74.64,74.65,90900.0,47.6959,47.7214,47.6385,47.6449,90900.0
2014-06-02 10:05:00,74.65,74.72,74.65,74.69,53300.0,47.6449,47.6895,47.6449,47.6704,53300.0
2014-06-02 10:10:00,74.69,74.75,74.67,74.7,38300.0,47.6704,47.7087,47.6576,47.6768,38300.0
2014-06-02 10:15:00,74.7,74.73,74.64,74.69,33200.0,47.6768,47.6959,47.6385,47.6704,33200.0
2014-06-02 10:20:00,74.68,74.7,74.61,74.61,17200.0,47.664,47.6768,47.6193,47.6193,17200.0
2014-06-02 10:25:00,74.61,74.69,74.58,74.67,52900.0,47.6193,47.6704,47.6002,47.6576,52900.0
2014-06-02 10:30:00,74.67,74.71,74.61,74.63,17900.0,47.6576,47.6831,47.6193,47.6321,17900.0
2014-06-02 10:35:00,74.61,74.67,74.61,74.65,19500.0,47.6193,47.6576,47.6193,47.6449,19500.0
2014-06-02 10:40:00,74.66,74.67,74.59,74.65,12000.0,47.6512,47.6576,47.6066,47.6449,12000.0
2014-06-02 10:45:00,74.65,74.66,74.6,74.6,20800.0,47.6449,47.6512,47.6129,47.6129,20800.0
2014-06-02 10:50:00,74.61,74.64,74.56,74.64,23100.0,47.6193,47.6385,47.5874,47.6385,23100.0
2014-06-02 10:55:00,74.64,74.69,74.63,74.67,121700.0,47.6385,47.6704,47.6321,47.6576,121700.0
2014-06-02 11:00:00,74.68,74.76,74.67,74.76,79800.0,47.664,47.7151,47.6576,47.7151,79800.0
2014-06-02 11:05:00,74.78,74.85,74.76,74.84,89300.0,47.7278,47.7725,47.7151,47.7661,89300.0
2014-06-02 11:10:00,74.84,74.86,74.81,74.81,64300.0,47.7661,47.7789,47.747,47.747,64300.0
2014-06-02 11:15:00,74.81,74.83,74.79,74.79,44800.0,47.747,47.7597,47.7342,47.7342,44800.0
2014-06-02 11:20:00,74.79,74.82,74.79,74.81,28600.0,47.7342,47.7534,47.7342,47.747,28600.0
2014-06-02 11:25:00,74.82,74.82,74.79,74.81,22400.0,47.7534,47.7534,47.7342,47.747,22400.0
2014-06-02 11:30:00,74.81,74.82,74.75,74.75,32300.0,47.747,47.7534,47.7087,47.7087,32300.0
2014-06-02 11:35:00,74.74,74.77,74.72,74.72,82900.0,47.7023,47.7214,47.6895,47.6895,82900.0
2014-06-02 11:40:00,74.71,74.77,74.7,74.77,51300.0,47.6831,47.7214,47.6768,47.7214,51300.0
2014-06-02 11:45:00,74.77,74.78,74.73,74.75,22800.0,47.7214,47.7278,47.6959,47.7087,22800.0
2014-06-02 11:50:00,74.76,74.77,74.75,74.75,13900.0,47.7151,47.7214,47.7087,47.7087,13900.0
2014-06-02 11:55:00,74.76,74.78,74.75,74.78,28500.0,47.7151,47.7278,47.7087,47.7278,28500.0
2014-06-02 12:00:00,74.78,74.79,74.75,74.75,10500.0,47.7278,47.7342,47.7087,47.7087,10500.0
2014-06-02 12:05:00,74.76,74.77,74.75,74.77,31100.0,47.7151,47.7214,47.7087,47.7214,31100.0
2014-06-02 12:10:00,74.77,74.78,74.74,74.74,29900.0,47.7214,47.7278,47.7023,47.7023,29900.0
2014-06-02 12:15:00,74.75,74.75,74.73,74.73,12100.0,47.7087,47.7087,47.6959,47.6959,12100.0
2014-06-02 12:20:00,74.73,74.77,74.72,74.76,43500.0,47.6959,47.7214,47.6895,47.7151,43500.0
2014-06-02 12:25:00,74.76,74.77,74.73,74.74,45500.0,47.7151,47.7214,47.6959,47.7023,45500.0
2014-06-02 12:30:00,74.75,74.78,74.75,74.78,27100.0,47.7087,47.7278,47.7087,47.7278,27100.0
2014-06-02 12:35:00,74.77,74.8,74.77,74.8,17600.0,47.7214,47.7406,47.7214,47.7406,17600.0
2014-06-02 12:40:00,74.8,74.82,74.79,74.82,12300.0,47.7406,47.7534,47.7342,47.7534,12300.0
2014-06-02 12:45:00,74.81,74.84,74.81,74.83,16900.0,47.747,47.7661,47.747,47.7597,16900.0
2014-06-02 12:50:00,74.84,74.86,74.83,74.86,28600.0,47.7661,47.7789,47.7597,47.7789,28600.0
2014-06-02 12:55:00,74.86,74.89,74.86,74.89,18700.0,47.7789,47.798,47.7789,47.798,18700.0
2014-06-02 13:00:00,74.89,74.89,74.86,74.86,9800.0,47.798,47.798,47.7789,47.7789,9800.0
2014-06-02 13:05:00,74.85,74.86,74.82,74.83,34000.0,47.7725,47.7789,47.7534,47.7597,34000.0
2014-06-02 13:10:00,74.84,74.85,74.82,74.84,16800.0,47.7661,47.7725,47.7534,47.7661,16800.0
2014-06-02 13:15:00,74.84,74.86,74.84,74.86,18800.0,47.7661,47.7789,47.7661,47.7789,18800.0
2014-06-02 13:20:00,74.86,74.92,74.85,74.91,16400.0,47.7789,47.8172,47.7725,47.8108,16400.0
2014-06-02 13:25:00,74.91,74.94,74.91,74.92,7700.0,47.8108,47.8299,47.8108,47.8172,7700.0
2014-06-02 13:30:00,74.93,74.96,74.91,74.96,20300.0,47.8236,47.8427,47.8108,47.8427,20300.0
2014-06-02 13:35:00,74.95,75.0,74.95,75.0,18300.0,47.8363,47.8682,47.8363,47.8682,18300.0
2014-06-02 13:40:00,75.0,75.0,74.98,74.98,12100.0,47.8682,47.8682,47.8555,47.8555,12100.0
2014-06-02 13:45:00,74.99,75.0,74.97,74.99,17600.0,47.8619,47.8682,47.8491,47.8619,17600.0
2014-06-02 13:50:00,74.99,75.01,74.99,75.0,24500.0,47.8619,47.8746,47.8619,47.8682,24500.0
2014-06-02 13:55:00,75.0,75.03,74.99,75.03,24800.0,47.8682,47.8874,47.8619,47.8874,24800.0
2014-06-02 14:00:00,75.03,75.05,75.02,75.04,45200.0,47.8874,47.9001,47.881,47.8938,45200.0
2014-06-02 14:05:00,75.05,75.07,75.04,75.06,21600.0,47.9001,47.9129,47.8938,47.9065,21600.0
2014-06-02 14:10:00,75.05,75.11,75.05,75.09,21300.0,47.9001,47.9384,47.9001,47.9257,21300.0
2014-06-02 14:15:00,75.09,75.1,75.07,75.07,16900.0,47.9257,47.9321,47.9129,47.9129,16900.0
2014-06-02 14:20:00,75.07,75.09,75.07,75.07,25500.0,47.9129,47.9257,47.9129,47.9129,25500.0
2014-06-02 14:25:00,75.08,75.11,75.07,75.09,23500.0,47.9193,47.9384,47.9129,47.9257,23500.0
2014-06-02 14:30:00,75.09,75.1,75.06,75.06,24200.0,47.9257,47.9321,47.9065,47.9065,24200.0
2014-06-02 14:35:00,75.07,75.08,75.06,75.07,23600.0,47.9129,47.9193,47.9065,47.9129,23600.0
2014-06-02 14:40:00,75.07,75.08,75.0,75.0,20400.0,47.9129,47.9193,47.8682,47.8682,20400.0
2014-06-02 14:45:00,75.0,75.06,74.96,74.96,41600.0,47.8682,47.9065,47.8427,47.8427,41600.0
2014-06-02 14:50:00,74.95,74.99,74.95,74.95,52800.0,47.8363,47.8619,47.8363,47.8363,52800.0
2014-06-02 14:55:00,74.94,74.97,74.92,74.94,24900.0,47.8299,47.8491,47.8172,47.8299,24900.0
2014-06-02 15:00:00,74.94,74.94,74.87,74.88,32000.0,47.8299,47.8299,47.7853,47.7916,32000.0
2014-06-02 15:05:00,74.87,74.9,74.87,74.9,44100.0,47.7853,47.8044,47.7853,47.8044,44100.0
2014-06-02 15:10:00,74.9,74.91,74.87,74.87,46500.0,47.8044,47.8108,47.7853,47.7853,46500.0
2014-06-02 15:15:00,74.88,74.95,74.87,74.94,35300.0,47.7916,47.8363,47.7853,47.8299,35300.0
2014-06-02 15:20:00,74.95,74.95,74.9,74.92,31900.0,47.8363,47.8363,47.8044,47.8172,31900.0
2014-06-02 15:25:00,74.91,74.92,74.89,74.89,23200.0,47.8108,47.8172,47.798,47.798,23200.0
2014-06-02 15:30:00,74.9,74.98,74.9,74.94,41200.0,47.8044,47.8555,47.8044,47.8299,41200.0
2014-06-02 15:35:00,74.95,74.95,74.9,74.9,24700.0,47.8363,47.8363,47.8044,47.8044,24700.0
2014-06-02 15:40:00,74.9,74.91,74.88,74.9,41400.0,47.8044,47.8108,47.7916,47.8044,41400.0
2014-06-02 15:45:00,74.9,74.94,74.9,74.92,28800.0,47.8044,47.8299,47.8044,47.8172,28800.0
2014-06-02 15:50:00,74.92,74.94,74.88,74.9,40400.0,47.8172,47.8299,47.7916,47.8044,40400.0
2014-06-02 15:55:00,74.9,74.93,74.88,74.92,81300.0,47.8044,47.8236,47.7916,47.8172,81300.0
2014-06-03 09:30:00,74.88,74.91,74.64,74.69,103400.0,47.7916,47.8108,47.6385,47.6704,103400.0
2014-06-03 09:35:00,74.68,74.73,74.62,74.64,41500.0,47.664,47.6959,47.6257,47.6385,41500.0
2014-06-03 09:40:00,74.64,74.66,74.63,74.64,7500.0,47.6385,47.6512,47.6321,47.6385,7500.0
2014-06-03 09:45:00,74.64,74.71,74.63,74.67,25200.0,47.6385,47.6831,47.6321,47.6576,25200.0
2014-06-03 09:50:00,74.67,74.85,74.67,74.83,37700.0,47.6576,47.7725,47.6576,47.7597,37700.0
2014-06-03 09:55:00,74.83,74.85,74.81,74.81,23700.0,47.7597,47.7725,47.747,47.747,23700.0
2014-06-03 10:00:00,74.81,74.91,74.78,74.87,36800.0,47.747,47.8108,47.7278,47.7853,36800.0
2014-06-03 10:05:00,74.86,74.87,74.77,74.87,38200.0,47.7789,47.7853,47.7214,47.7853,38200.0
2014-06-03 10:10:00,74.86,74.86,74.77,74.8,11700.0,47.7789,47.7789,47.7214,47.7406,11700.0
2014-06-03 10:15:00,74.81,74.81,74.75,74.76,9500.0,47.747,47.747,47.7087,47.7151,9500.0
2014-06-03 10:20:00,74.75,74.79,74.72,74.79,22000.0,47.7087,47.7342,47.6895,47.7342,22000.0
2014-06-03 10:25:00,74.79,74.82,74.74,74.79,19800.0,47.7342,47.7534,47.7023,47.7342,19800.0
2014-06-03 10:30:00,74.8,74.83,74.8,74.81,7100.0,47.7406,47.7597,47.7406,47.747,7100.0
2014-06-03 10:35:00,74.82,74.91,74.82,74.87,43500.0,47.7534,47.8108,47.7534,47.7853,43500.0
2014-06-03 10:40:00,74.87,74.88,74.78,74.79,22900.0,47.7853,47.7916,47.7278,47.7342,22900.0
2014-06-03 10:45:00,74.79,74.82,74.75,74.79,24300.0,47.7342,47.7534,47.7087,47.7342,24300.0
2014-06-03 10:50:00,74.81,74.87,74.81,74.82,9800.0,47.747,47.7853,47.747,47.7534,9800.0
2014-06-03 10:55:00,74.83,74.88,74.83,74.88,7800.0,47.7597,47.7916,47.7597,47.7916,7800.0
2014-06-03 11:00:00,74.87,74.88,74.85,74.87,12700.0,47.7853,47.7916,47.7725,47.7853,12700.0
2014-06-03 11:05:00,74.87,74.95,74.83,74.93,72400.0,47.7853,47.8363,47.7597,47.8236,72400.0
2014-06-03 11:10:00,74.92,74.95,74.9,74.9,15800.0,47.8172,47.8363,47.8044,47.8044,15800.0
2014-06-03 11:15:00,74.91,74.93,74.87,74.92,15300.0,47.8108,47.8236,47.7853,47.8172,15300.0
2014-06-03 11:20:00,74.91,74.91,74.89,74.89,7200.0,47.8108,47.8108,47.798,47.798,7200.0
2014-06-03 11:25:00,74.89,74.9,74.86,74.89,14400.0,47.798,47.8044,47.7789,47.798,14400.0
2014-06-03 11:30:00,74.88,74.94,74.86,74.92,14000.0,47.7916,47.8299,47.7789,47.8172,14000.0
2014-06-03 11:35:00,74.93,74.94,74.87,74.88,9200.0,47.8236,47.8299,47.7853,47.7916,9200.0
2014-06-03 11:40:00,74.87,74.88,74.81,74.81,11900.0,47.7853,47.7916,47.747,47.747,11900.0
2014-06-03 11:45:00,74.82,74.89,74.81,74.89,11800.0,47.7534,47.798,47.747,47.798,11800.0
2014-06-03 11:50:00,74.89,74.92,74.87,74.88,16900.0,47.798,47.8172,47.7853,47.7916,16900.0
2014-06-03 11:55:00,74.88,74.92,74.88,74.9,26700.0,47.7916,47.8172,47.7916,47.8044,26700.0
2014-06-03 12:00:00,74.9,74.92,74.9,74.9,17200.0,47.8044,47.8172,47.8044,47.8044,17200.0
2014-06-03 12:05:00,74.91,74.91,74.88,74.89,4900.0,47.8108,47.8108,47.7916,47.798,4900.0
2014-06-03 12:10:00,74.89,74.91,74.87,74.9,5300.0,47.798,47.8108,47.7853,47.8044,5300.0
2014-06-03 12:15:00,74.92,74.96,74.91,74.96,14100.0,47.8172,47.8427,47.8108,47.8427,14100.0
2014-06-03 12:20:00,74.95,74.97,74.94,74.95,5300.0,47.8363,47.8491,47.8299,47.8363,5300.0
2014-06-03 12:25:00,74.96,74.96,74.94,74.94,7400.0,47.8427,47.8427,47.8299,47.8299,7400.0
2014-06-03 12:30:00,74.94,74.94,74.88,74.89,11000.0,47.8299,47.8299,47.7916,47.798,11000.0
2014-06-03 12:35:00,74.9,74.92,74.89,74.89,20900.0,47.8044,47.8172,47.798,47.798,20900.0
2014-06-03 12:40:00,74.89,74.92,74.89,74.9,17000.0,47.798,47.8172,47.798,47.8044,17000.0
2014-06-03 12:45:00,74.91,74.93,74.89,74.91,11700.0,47.8108,47.8236,47.798,47.8108,11700.0
2014-06-03 12:50:00,74.92,74.92,74.89,74.9,8300.0,47.8172,47.8172,47.798,47.8044,8300.0
2014-06-03 12:55:00,74.91,74.92,74.9,74.91,3700.0,47.8108,47.8172,47.8044,47.8108,3700.0
2014-06-03 13:00:00,74.91,74.91,74.89,74.9,4300.0,47.8108,47.8108,47.798,47.8044,4300.0
2014-06-03 13:05:00,74.91,74.94,74.9,74.94,9000.0,47.8108,47.8299,47.8044,47.8299,9000.0
2014-06-03 13:10:00,74.94,74.94,74.92,74.94,5800.0,47.8299,47.8299,47.8172,47.8299,5800.0
2014-06-03 13:15:00,74.93,74.94,74.9,74.91,9400.0,47.8236,47.8299,47.8044,47.8108,9400.0
2014-06-03 13:20:00,74.91,74.93,74.89,74.92,11800.0,47.8108,47.8236,47.798,47.8172,11800.0
2014-06-03 13:25:00,74.92,74.93,74.91,74.92,4500.0,47.8172,47.8236,47.8108,47.8172,4500.0
2014-06-03 13:30:00,74.92,74.93,74.91,74.91,11800.0,47.8172,47.8236,47.8108,47.8108,11800.0
2014-06-03 13:35:00,74.91,74.92,74.89,74.92,5400.0,47.8108,47.8172,47.798,47.8172,5400.0
2014-06-03 13:40:00,74.91,74.92,74.88,74.9,8500.0,47.8108,47.8172,47.7916,47.8044,8500.0
2014-06-03 13:45:00,74.9,74.9,74.88,74.89,13500.0,47.8044,47.8044,47.7916,47.798,13500.0
2014-06-03 13:50:00,74.89,74.9,74.87,74.89,14100.0,47.798,47.8044,47.7853,47.798,14100.0
2014-06-03 13:55:00,74.89,74.9,74.86,74.88,7800.0,47.798,47.8044,47.7789,47.7916,7800.0
2014-06-03 14:00:00,74.88,74.88,74.86,74.87,13000.0,47.7916,47.7916,47.7789,47.7853,13000.0
2014-06-03 14:05:00,74.85,74.88,74.84,74.84,11100.0,47.7725,47.7916,47.7661,47.7661,11100.0
2014-06-03 14:10:00,74.84,74.84,74.8,74.8,24000.0,47.7661,47.7661,47.7406,47.7406,24000.0
2014-06-03 14:15:00,74.8,74.82,74.8,74.81,6300.0,47.7406,47.7534,47.7406,47.747,6300.0
2014-06-03 14:20:00,74.81,74.84,74.81,74.83,9100.0,47.747,47.7661,47.747,47.7597,9100.0
2014-06-03 14:25:00,74.83,74.85,74.81,74.83,16500.0,47.7597,47.7725,47.747,47.7597,16500.0
2014-06-03 14:30:00,74.84,74.84,74.8,74.8,9500.0,47.7661,47.7661,47.7406,47.7406,9500.0
2014-06-03 14:35:00,74.8,74.85,74.79,74.84,52400.0,47.7406,47.7725,47.7342,47.7661,52400.0
2014-06-03 14:40:00,74.84,74.89,74.84,74.86,16000.0,47.7661,47.798,47.7661,47.7789,16000.0
2014-06-03 14:45:00,74.87,74.87,74.81,74.81,9800.0,47.7853,47.7853,47.747,47.747,9800.0
2014-06-03 14:50:00,74.82,74.85,74.8,74.85,18300.0,47.7534,47.7725,47.7406,47.7725,18300.0
2014-06-03 14:55:00,74.84,74.84,74.82,74.83,12700.0,47.7661,47.7661,47.7534,47.7597,12700.0
2014-06-03 15:00:00,74.82,74.82,74.78,74.81,10700.0,47.7534,47.7534,47.7278,47.747,10700.0
2014-06-03 15:05:00,74.81,74.82,74.8,74.8,4300.0,47.747,47.7534,47.7406,47.7406,4300.0
2014-06-03 15:10:00,74.8,74.84,74.8,74.84,16300.0,47.7406,47.7661,47.7406,47.7661,16300.0
2014-06-03 15:15:00,74.84,74.85,74.83,74.84,5600.0,47.7661,47.7725,47.7597,47.7661,5600.0
2014-06-03 15:20:00,74.83,74.84,74.82,74.84,17100.0,47.7597,47.7661,47.7534,47.7661,17100.0
2014-06-03 15:25:00,74.83,74.85,74.82,74.84,11500.0,47.7597,47.7725,47.7534,47.7661,11500.0
2014-06-03 15:30:00,74.84,74.85,74.83,74.83,8600.0,47.7661,47.7725,47.7597,47.7597,8600.0
2014-06-03 15:35:00,74.83,74.84,74.81,74.84,16500.0,47.7597,47.7661,47.747,47.7661,16500.0
2014-06-03 15:40:00,74.84,74.87,74.84,74.86,14800.0,47.7661,47.7853,47.7661,47.7789,14800.0
2014-06-03 15:45:00,74.87,74.91,74.86,74.89,21100.0,47.7853,47.8108,47.7789,47.798,21100.0
2014-06-03 15:50:00,74.9,74.92,74.88,74.9,20100.0,47.8044,47.8172,47.7916,47.8044,20100.0
2014-06-03 15:55:00,74.91,74.92,74.87,74.88,120900.0,47.8108,47.8172,47.7853,47.7916,120900.0
2014-06-04 09:30:00,74.89,74.89,74.76,74.84,92000.0,47.798,47.798,47.7151,47.7661,92000.0
2014-06-04 09:35:00,74.86,74.91,74.78,74.82,45800.0,47.7789,47.8108,47.7278,47.7534,45800.0
2014-06-04 09:40:00,74.8,74.82,74.68,74.73,44500.0,47.7406,47.7534,47.664,47.6959,44500.0
2014-06-04 09:45:00,74.73,74.84,74.73,74.83,37400.0,47.6959,47.7661,47.6959,47.7597,37400.0
2014-06-04 09:50:00,74.83,74.84,74.63,74.72,29000.0,47.7597,47.7661,47.6321,47.6895,29000.0
2014-06-04 09:55:00,74.73,74.74,74.68,74.72,21600.0,47.6959,47.7023,47.664,47.6895,21600.0
2014-06-04 10:00:00,74.73,74.81,74.71,74.74,12300.0,47.6959,47.747,47.6831,47.7023,12300.0
2014-06-04 10:05:00,74.74,74.75,74.71,74.73,15800.0,47.7023,47.7087,47.6831,47.6959,15800.0
2014-06-04 10:10:00,74.74,74.76,74.7,74.71,21800.0,47.7023,47.7151,47.6768,47.6831,21800.0
2014-06-04 10:15:00,74.71,74.75,74.69,74.73,22600.0,47.6831,47.7087,47.6704,47.6959,22600.0
2014-06-04 10:20:00,74.73,74.73,74.69,74.73,14700.0,47.6959,47.6959,47.6704,47.6959,14700.0
2014-06-04 10:25:00,74.73,74.73,74.7,74.71,20600.0,47.6959,47.6959,47.6768,47.6831,20600.0
2014-06-04 10:30:00,74.72,74.77,74.72,74.75,13300.0,47.6895,47.7214,47.6895,47.7087,13300.0
2014-06-04 10:35:00,74.75,74.77,74.72,74.77,17700.0,47.7087,47.7214,47.6895,47.7214,17700.0
2014-06-04 10:40:00,74.77,74.78,74.72,74.78,33800.0,47.7214,47.7278,47.6895,47.7278,33800.0
2014-06-04 10:45:00,74.78,74.8,74.74,74.8,23100.0,47.7278,47.7406,47.7023,47.7406,23100.0
2014-06-04 10:50:00,74.79,74.85,74.77,74.82,72400.0,47.7342,47.7725,47.7214,47.7534,72400.0
2014-06-04 10:55:00,74.83,74.84,74.81,74.82,13600.0,47.7597,47.7661,47.747,47.7534,13600.0
2014-06-04 11:00:00,74.83,74.84,74.8,74.84,20800.0,47.7597,47.7661,47.7406,47.7661,20800.0
2014-06-04 11:05:00,74.83,74.86,74.81,74.82,24600.0,47.7597,47.7789,47.747,47.7534,24600.0
2014-06-04 11:10:00,74.83,74.85,74.82,74.85,7500.0,47.7597,47.7725,47.7534,47.7725,7500.0
2014-06-04 11:15:00,74.85,74.85,74.81,74.81,7600.0,47.7725,47.7725,47.747,47.747,7600.0
2014-06-04 11:20:00,74.81,74.84,74.78,74.83,10900.0,47.747,47.7661,47.7278,47.7597,10900.0
2014-06-04 11:25:00,74.82,74.86,74.82,74.86,6200.0,47.7534,47.7789,47.7534,47.7789,6200.0
2014-06-04 11:30:00,74.85,74.85,74.79,74.83,11300.0,47.7725,47.7725,47.7342,47.7597,11300.0
2014-06-04 11:35:00,74.84,74.84,74.76,74.76,15300.0,47.7661,47.7661,47.7151,47.7151,15300.0
2014-06-04 11:40:00,74.76,74.8,74.76,74.79,5300.0,47.7151,47.7406,47.7151,47.7342,5300.0
2014-06-04 11:45:00,74.79,74.8,74.78,74.79,7800.0,47.7342,47.7406,47.7278,47.7342,7800.0
2014-06-04 11:50:00,74.79,74.79,74.74,74.75,5000.0,47.7342,47.7342,47.7023,47.7087,5000.0
2014-06-04 11:55:00,74.76,74.81,74.75,74.8,7000.0,47.7151,47.747,47.7087,47.7406,7000.0
2014-06-04 12:00:00,74.8,74.83,74.79,74.81,13200.0,47.7406,47.7597,47.7342,47.747,13200.0
2014-06-04 12:05:00,74.82,74.84,74.82,74.83,7200.0,47.7534,47.7661,47.7534,47.7597,7200.0
2014-06-04 12:10:00,74.83,74.84,74.79,74.81,7400.0,47.7597,47.7661,47.7342,47.747,7400.0
2014-06-04 12:15:00,74.81,74.83,74.78,74.78,22600.0,47.747,47.7597,47.7278,47.7278,22600.0
2014-06-04 12:20:00,74.79,74.8,74.76,74.79,16200.0,47.7342,47.7406,47.7151,47.7342,16200.0
2014-06-04 12:25:00,74.79,74.79,74.77,74.79,7700.0,47.7342,47.7342,47.7214,47.7342,7700.0
2014-06-04 12:30:00,74.79,74.79,74.78,74.79,10300.0,47.7342,47.7342,47.7278,47.7342,10300.0
2014-06-04 12:35:00,74.79,74.82,74.79,74.81,9200.0,47.7342,47.7534,47.7342,47.747,9200.0
2014-06-04 12:40:00,74.79,74.85,74.79,74.84,19300.0,47.7342,47.7725,47.7342,47.7661,19300.0
2014-06-04 12:45:00,74.85,74.86,74.84,74.84,9700.0,47.7725,47.7789,47.7661,47.7661,9700.0
2014-06-04 12:50:00,74.85,74.86,74.83,74.86,18500.0,47.7725,47.7789,47.7597,47.7789,18500.0
2014-06-04 12:55:00,74.86,74.91,74.86,74.89,19700.0,47.7789,47.8108,47.7789,47.798,19700.0
2014-06-04 13:00:00,74.9,74.92,74.89,74.91,6300.0,47.8044,47.8172,47.798,47.8108,6300.0
2014-06-04 13:05:00,74.92,74.93,74.89,74.89,7700.0,47.8172,47.8236,47.798,47.798,7700.0
2014-06-04 13:10:00,74.89,74.91,74.88,74.89,13900.0,47.798,47.8108,47.7916,47.798,13900.0
2014-06-04 13:15:00,74.89,74.94,74.88,74.91,18300.0,47.798,47.8299,47.7916,47.8108,18300.0
2014-06-04 13:20:00,74.91,74.94,74.89,74.92,17900.0,47.8108,47.8299,47.798,47.8172,17900.0
2014-06-04 13:25:00,74.92,74.94,74.9,74.94,28000.0,47.8172,47.8299,47.8044,47.8299,28000.0
2014-06-04 13:30:00,74.93,74.97,74.93,74.95,14600.0,47.8236,47.8491,47.8236,47.8363,14600.0
2014-06-04 13:35:00,74.95,74.96,74.94,74.95,3700.0,47.8363,47.8427,47.8299,47.8363,3700.0
2014-06-04 13:40:00,74.95,74.97,74.94,74.97,10200.0,47.8363,47.8491,47.8299,47.8491,10200.0
2014-06-04 13:45:00,74.98,74.98,74.95,74.96,8600.0,47.8555,47.8555,47.8363,47.8427,8600.0
2014-06-04 13:50:00,74.96,74.98,74.94,74.96,15500.0,47.8427,47.8555,47.8299,47.8427,15500.0
2014-06-04 13:55:00,74.95,74.98,74.95,74.95,7800.0,47.8363,47.8555,47.8363,47.8363,7800.0
2014-06-04 14:00:00,74.96,74.99,74.95,74.96,21700.0,47.8427,47.8619,47.8363,47.8427,21700.0
2014-06-04 14:05:00,74.96,74.97,74.95,74.96,11700.0,47.8427,47.8491,47.8363,47.8427,11700.0
2014-06-04 14:10:00,74.97,74.97,74.95,74.96,4900.0,47.8491,47.8491,47.8363,47.8427,4900.0
2014-06-04 14:15:00,74.95,74.99,74.95,74.96,12100.0,47.8363,47.8619,47.8363,47.8427,12100.0
2014-06-04 14:20:00,74.95,74.97,74.93,74.94,25200.0,47.8363,47.8491,47.8236,47.8299,25200.0
2014-06-04 14:25:00,74.93,74.96,74.93,74.95,15400.0,47.8236,47.8427,47.8236,47.8363,15400.0
2014-06-04 14:30:00,74.95,74.97,74.95,74.96,9800.0,47.8363,47.8491,47.8363,47.8427,9800.0
2014-06-04 14:35:00,74.96,74.97,74.94,74.95,12100.0,47.8427,47.8491,47.8299,47.8363,12100.0
2014-06-04 14:40:00,74.95,74.95,74.92,74.95,7900.0,47.8363,47.8363,47.8172,47.8363,7900.0
2014-06-04 14:45:00,74.95,74.95,74.93,74.95,12700.0,47.8363,47.8363,47.8236,47.8363,12700.0
2014-06-04 14:50:00,74.94,74.96,74.92,74.94,17100.0,47.8299,47.8427,47.8172,47.8299,17100.0
2014-06-04 14:55:00,74.94,74.96,74.93,74.96,11800.0,47.8299,47.8427,47.8236,47.8427,11800.0
2014-06-04 15:00:00,74.96,74.97,74.94,74.95,16700.0,47.8427,47.8491,47.8299,47.8363,16700.0
2014-06-04 15:05:00,74.94,74.98,74.94,74.97,96100.0,47.8299,47.8555,47.8299,47.8491,96100.0
2014-06-04 15:10:00,74.97,75.0,74.96,74.97,66800.0,47.8491,47.8682,47.8427,47.8491,66800.0
2014-06-04 15:15:00,74.97,74.98,74.95,74.97,29200.0,47.8491,47.8555,47.8363,47.8491,29200.0
2014-06-04 15:20:00,74.97,74.97,74.95,74.96,10200.0,47.8491,47.8491,47.8363,47.8427,10200.0
2014-06-04 15:25:00,74.97,74.99,74.96,74.97,9800.0,47.8491,47.8619,47.8427,47.8491,9800.0
2014-06-04 15:30:00,74.97,74.98,74.94,74.94,14000.0,47.8491,47.8555,47.8299,47.8299,14000.0
2014-06-04 15:35:00,74.95,74.99,74.94,74.97,16400.0,47.8363,47.8619,47.8299,47.8491,16400.0
2014-06-04 15:40:00,74.98,74.99,74.97,74.98,23800.0,47.8555,47.8619,47.8491,47.8555,23800.0
2014-06-04 15:45:00,74.98,75.09,74.98,75.08,33600.0,47.8555,47.9257,47.8555,47.9193,33600.0
2014-06-04 15:50:00,75.09,75.12,75.06,75.11,28600.0,47.9257,47.9448,47.9065,47.9384,28600.0
2014-06-04 15:55:00,75.12,75.19,75.01,75.01,120600.0,47.9448,47.9895,47.8746,47.8746,120600.0
2014-06-05 09:30:00,75.2,75.23,75.06,75.16,87800.0,47.9959,48.015,47.9065,47.9704,87800.0
2014-06-05 09:35:00,75.19,75.29,75.18,75.24,40100.0,47.9895,48.0533,47.9831,48.0214,40100.0
2014-06-05 09:40:00,75.22,75.27,75.21,75.25,41800.0,48.0087,48.0406,48.0023,48.0278,41800.0
2014-06-05 09:45:00,75.25,75.31,75.19,75.29,174500.0,48.0278,48.0661,47.9895,48.0533,174500.0
2014-06-05 09:50:00,75.29,75.29,75.15,75.15,33900.0,48.0533,48.0533,47.964,47.964,33900.0
2014-06-05 09:55:00,75.15,75.17,75.04,75.09,28600.0,47.964,47.9767,47.8938,47.9257,28600.0
2014-06-05 10:00:00,75.09,75.12,75.01,75.03,27500.0,47.9257,47.9448,47.8746,47.8874,27500.0
2014-06-05 10:05:00,75.04,75.07,74.94,74.96,27100.0,47.8938,47.9129,47.8299,47.8427,27100.0
2014-06-05 10:10:00,74.96,74.97,74.92,74.92,14600.0,47.8427,47.8491,47.8172,47.8172,14600.0
2014-06-05 10:15:00,74.93,74.96,74.91,74.92,16000.0,47.8236,47.8427,47.8108,47.8172,16000.0
2014-06-05 10:20:00,74.92,74.98,74.92,74.95,15100.0,47.8172,47.8555,47.8172,47.8363,15100.0
2014-06-05 10:25:00,74.96,75.06,74.95,75.06,13200.0,47.8427,47.9065,47.8363,47.9065,13200.0
2014-06-05 10:30:00,75.06,75.11,75.04,75.11,58600.0,47.9065,47.9384,47.8938,47.9384,58600.0
2014-06-05 10:35:00,75.12,75.17,75.09,75.17,60800.0,47.9448,47.9767,47.9257,47.9767,60800.0
2014-06-05 10:40:00,75.17,75.25,75.16,75.25,81800.0,47.9767,48.0278,47.9704,48.0278,81800.0
2014-06-05 10:45:00,75.24,75.3,75.24,75.28,72500.0,48.0214,48.0597,48.0214,48.0469,72500.0
2014-06-05 10:50:00,75.3,75.34,75.27,75.28,57900.0,48.0597,48.0852,48.0406,48.0469,57900.0
2014-06-05 10:55:00,75.28,75.4,75.28,75.4,88000.0,48.0469,48.1235,48.0469,48.1235,88000.0
2014-06-05 11:00:00,75.39,75.42,75.34,75.39,47800.0,48.1172,48.1363,48.0852,48.1172,47800.0
2014-06-05 11:05:00,75.39,75.47,75.39,75.47,47000.0,48.1172,48.1682,48.1172,48.1682,47000.0
2014-06-05 11:10:00,75.47,75.54,75.46,75.48,76300.0,48.1682,48.2129,48.1618,48.1746,76300.0
2014-06-05 11:15:00,75.49,75.56,75.49,75.54,58000.0,48.181,48.2257,48.181,48.2129,58000.0
2014-06-05 11:20:00,75.55,75.61,75.52,75.6,62800.0,48.2193,48.2576,48.2001,48.2512,62800.0
2014-06-05 11:25:00,75.61,75.68,75.61,75.67,76800.0,48.2576,48.3022,48.2576,48.2959,76800.0
2014-06-05 11:30:00,75.67,75.79,75.67,75.79,84800.0,48.2959,48.3724,48.2959,48.3724,84800.0
2014-06-05 11:35:00,75.79,75.82,75.72,75.75,62000.0,48.3724,48.3916,48.3278,48.3469,62000.0
2014-06-05 11:40:00,75.75,75.86,75.75,75.86,61900.0,48.3469,48.4171,48.3469,48.4171,61900.0
2014-06-05 11:45:00,75.86,75.93,75.86,75.88,46900.0,48.4171,48.4618,48.4171,48.4299,46900.0
2014-06-05 11:50:00,75.88,75.9,75.82,75.84,44000.0,48.4299,48.4427,48.3916,48.4044,44000.0
2014-06-05 11:55:00,75.85,75.9,75.84,75.89,33800.0,48.4107,48.4427,48.4044,48.4363,33800.0
2014-06-05 12:00:00,75.89,75.93,75.89,75.93,30800.0,48.4363,48.4618,48.4363,48.4618,30800.0
2014-06-05 12:05:00,75.91,75.98,75.91,75.98,45100.0,48.449,48.4937,48.449,48.4937,45100.0
2014-06-05 12:10:00,75.97,76.0,75.95,76.0,50300.0,48.4873,48.5065,48.4746,48.5065,50300.0
2014-06-05 12:15:00,76.0,76.0,75.88,75.89,45700.0,48.5065,48.5065,48.4299,48.4363,45700.0
2014-06-05 12:20:00,75.9,75.96,75.9,75.96,23300.0,48.4427,48.481,48.4427,48.481,23300.0
2014-06-05 12:25:00,75.97,75.98,75.96,75.97,27300.0,48.4873,48.4937,48.481,48.4873,27300.0
2014-06-05 12:30:00,75.97,75.98,75.95,75.96,53800.0,48.4873,48.4937,48.4746,48.481,53800.0
2014-06-05 12:35:00,75.94,76.01,75.94,76.01,32600.0,48.4682,48.5129,48.4682,48.5129,32600.0
2014-06-05 12:40:00,76.01,76.02,75.95,75.95,50500.0,48.5129,48.5192,48.4746,48.4746,50500.0
2014-06-05 12:45:00,75.95,75.95,75.9,75.94,43100.0,48.4746,48.4746,48.4427,48.4682,43100.0
2014-06-05 12:50:00,75.94,75.98,75.94,75.98,26600.0,48.4682,48.4937,48.4682,48.4937,26600.0
2014-06-05 12:55:00,75.98,75.98,75.94,75.95,25700.0,48.4937,48.4937,48.4682,48.4746,25700.0
2014-06-05 13:00:00,75.95,75.99,75.91,75.92,38900.0,48.4746,48.5001,48.449,48.4554,38900.0
2014-06-05 13:05:00,75.93,75.94,75.91,75.92,40200.0,48.4618,48.4682,48.449,48.4554,40200.0
2014-06-05 13:10:00,75.93,75.97,75.93,75.97,32400.0,48.4618,48.4873,48.4618,48.4873,32400.0
2014-06-05 13:15:00,75.96,76.0,75.95,76.0,31600.0,48.481,48.5065,48.4746,48.5065,31600.0
2014-06-05 13:20:00,76.0,76.02,75.99,76.0,25200.0,48.5065,48.5192,48.5001,48.5065,25200.0
2014-06-05 13:25:00,76.0,76.0,75.92,75.95,64800.0,48.5065,48.5065,48.4554,48.4746,64800.0
2014-06-05 13:30:00,75.95,75.98,75.95,75.98,21200.0,48.4746,48.4937,48.4746,48.4937,21200.0
2014-06-05 13:35:00,75.98,75.99,75.96,75.99,26200.0,48.4937,48.5001,48.481,48.5001,26200.0
2014-06-05 13:40:00,76.0,76.04,76.0,76.04,48400.0,48.5065,48.532,48.5065,48.532,48400.0
2014-06-05 13:45:00,76.04,76.06,75.98,76.04,49000.0,48.532,48.5448,48.4937,48.532,49000.0
2014-06-05 13:50:00,76.04,76.09,76.03,76.09,64700.0,48.532,48.5639,48.5256,48.5639,64700.0
2014-06-05 13:55:00,76.08,76.16,76.06,76.16,69700.0,48.5575,48.6086,48.5448,48.6086,69700.0
2014-06-05 14:00:00,76.16,76.16,76.11,76.12,46800.0,48.6086,48.6086,48.5767,48.5831,46800.0
2014-06-05 14:05:00,76.13,76.13,76.06,76.09,55300.0,48.5895,48.5895,48.5448,48.5639,55300.0
2014-06-05 14:10:00,76.1,76.12,76.07,76.12,33800.0,48.5703,48.5831,48.5512,48.5831,33800.0
2014-06-05 14:15:00,76.11,76.15,76.1,76.15,49100.0,48.5767,48.6022,48.5703,48.6022,49100.0
2014-06-05 14:20:00,76.15,76.22,76.14,76.21,61900.0,48.6022,48.6469,48.5958,48.6405,61900.0
2014-06-05 14:25:00,76.2,76.21,76.14,76.19,50500.0,48.6341,48.6405,48.5958,48.6277,50500.0
2014-06-05 14:30:00,76.18,76.25,76.18,76.25,58000.0,48.6214,48.666,48.6214,48.666,58000.0
2014-06-05 14:35:00,76.24,76.26,76.17,76.18,48600.0,48.6597,48.6724,48.615,48.6214,48600.0
2014-06-05 14:40:00,76.18,76.26,76.18,76.26,66000.0,48.6214,48.6724,48.6214,48.6724,66000.0
2014-06-05 14:45:00,76.25,76.27,76.24,76.27,88800.0,48.666,48.6788,48.6597,48.6788,88800.0
2014-06-05 14:50:00,76.26,76.28,76.26,76.26,79500.0,48.6724,48.6852,48.6724,48.6724,79500.0
2014-06-05 14:55:00,76.26,76.28,76.18,76.2,81900.0,48.6724,48.6852,48.6214,48.6341,81900.0
2014-06-05 15:00:00,76.21,76.24,76.18,76.2,87800.0,48.6405,48.6597,48.6214,48.6341,87800.0
2014-06-05 15:05:00,76.19,76.24,76.18,76.24,70900.0,48.6277,48.6597,48.6214,48.6597,70900.0
2014-06-05 15:10:00,76.25,76.25,76.22,76.22,55400.0,48.666,48.666,48.6469,48.6469,55400.0
2014-06-05 15:15:00,76.23,76.25,76.22,76.25,29000.0,48.6533,48.666,48.6469,48.666,29000.0
2014-06-05 15:20:00,76.24,76.26,76.22,76.22,47900.0,48.6597,48.6724,48.6469,48.6469,47900.0
2014-06-05 15:25:00,76.23,76.23,76.19,76.2,48700.0,48.6533,48.6533,48.6277,48.6341,48700.0
2014-06-05 15:30:00,76.19,76.22,76.17,76.22,75900.0,48.6277,48.6469,48.615,48.6469,75900.0
2014-06-05 15:35:00,76.22,76.3,76.21,76.28,130200.0,48.6469,48.698,48.6405,48.6852,130200.0
2014-06-05 15:40:00,76.29,76.36,76.28,76.35,124300.0,48.6916,48.7362,48.6852,48.7299,124300.0
2014-06-05 15:45:00,76.35,76.37,76.34,76.35,134900.0,48.7299,48.7426,48.7235,48.7299,134900.0
2014-06-05 15:50:00,76.35,76.38,76.3,76.31,177200.0,48.7299,48.749,48.698,48.7043,177200.0
2014-06-05 15:55:00,76.31,76.44,76.31,76.4,296400.0,48.7043,48.7873,48.7043,48.7618,296400.0
2014-06-06 09:30:00,76.77,76.77,76.26,76.28,101100.0,48.9979,48.9979,48.6724,48.6852,101100.0
2014-06-06 09:35:00,76.29,76.44,76.27,76.32,61900.0,48.6916,48.7873,48.6788,48.7107,61900.0
2014-06-06 09:40:00,76.33,76.42,76.26,76.26,38200.0,48.7171,48.7745,48.6724,48.6724,38200.0
2014-06-06 09:45:00,76.27,76.35,76.24,76.29,87300.0,48.6788,48.7299,48.6597,48.6916,87300.0
2014-06-06 09:50:00,76.3,76.31,76.08,76.09,76800.0,48.698,48.7043,48.5575,48.5639,76800.0
2014-06-06 09:55:00,76.09,76.17,76.08,76.17,46900.0,48.5639,48.615,48.5575,48.615,46900.0
2014-06-06 10:00:00,76.18,76.22,76.12,76.16,53900.0,48.6214,48.6469,48.5831,48.6086,53900.0
2014-06-06 10:05:00,76.16,76.24,76.14,76.2,46800.0,48.6086,48.6597,48.5958,48.6341,46800.0
2014-06-06 10:10:00,76.2,76.25,76.18,76.22,53400.0,48.6341,48.666,48.6214,48.6469,53400.0
2014-06-06 10:15:00,76.22,76.27,76.2,76.26,60200.0,48.6469,48.6788,48.6341,48.6724,60200.0
2014-06-06 10:20:00,76.26,76.26,76.24,76.25,7200.0,48.6724,48.6724,48.6597,48.666,7200.0
2014-06-06 10:25:00,76.25,76.28,76.24,76.26,15500.0,48.666,48.6852,48.6597,48.6724,15500.0
2014-06-06 10:30:00,76.27,76.27,76.22,76.25,15700.0,48.6788,48.6788,48.6469,48.666,15700.0
2014-06-06 10:35:00,76.26,76.28,76.24,76.26,39700.0,48.6724,48.6852,48.6597,48.6724,39700.0
2014-06-06 10:40:00,76.26,76.27,76.2,76.26,15200.0,48.6724,48.6788,48.6341,48.6724,15200.0
2014-06-06 10:45:00,76.26,76.29,76.26,76.29,11700.0,48.6724,48.6916,48.6724,48.6916,11700.0
2014-06-06 10:50:00,76.29,76.37,76.26,76.36,18200.0,48.6916,48.7426,48.6724,48.7362,18200.0
2014-06-06 10:55:00,76.36,76.36,76.28,76.31,11800.0,48.7362,48.7362,48.6852,48.7043,11800.0
2014-06-06 11:00:00,76.31,76.36,76.28,76.35,13700.0,48.7043,48.7362,48.6852,48.7299,13700.0
2014-06-06 11:05:00,76.35,76.38,76.3,76.34,17800.0,48.7299,48.749,48.698,48.7235,17800.0
2014-06-06 11:10:00,76.32,76.32,76.28,76.3,10400.0,48.7107,48.7107,48.6852,48.698,10400.0
2014-06-06 11:15:00,76.3,76.33,76.29,76.29,13400.0,48.698,48.7171,48.6916,48.6916,13400.0
2014-06-06 11:20:00,76.28,76.28,76.21,76.23,9900.0,48.6852,48.6852,48.6405,48.6533,9900.0
2014-06-06 11:25:00,76.22,76.22,76.19,76.22,15800.0,48.6469,48.6469,48.6277,48.6469,15800.0
2014-06-06 11:30:00,76.21,76.21,76.19,76.2,13600.0,48.6405,48.6405,48.6277,48.6341,13600.0
2014-06-06 11:35:00,76.2,76.22,76.19,76.2,17400.0,48.6341,48.6469,48.6277,48.6341,17400.0
2014-06-06 11:40:00,76.2,76.23,76.2,76.22,19800.0,48.6341,48.6533,48.6341,48.6469,19800.0
2014-06-06 11:45:00,76.22,76.23,76.18,76.18,7700.0,48.6469,48.6533,48.6214,48.6214,7700.0
2014-06-06 11:50:00,76.17,76.22,76.15,76.18,26000.0,48.615,48.6469,48.6022,48.6214,26000.0
2014-06-06 11:55:00,76.18,76.18,76.13,76.14,15300.0,48.6214,48.6214,48.5895,48.5958,15300.0
2014-06-06 12:00:00,76.15,76.16,76.1,76.11,8600.0,48.6022,48.6086,48.5703,48.5767,8600.0
2014-06-06 12:05:00,76.1,76.17,76.08,76.17,18100.0,48.5703,48.615,48.5575,48.615,18100.0
2014-06-06 12:10:00,76.17,76.17,76.15,76.16,9700.0,48.615,48.615,48.6022,48.6086,9700.0
2014-06-06 12:15:00,76.15,76.17,76.11,76.13,9300.0,48.6022,48.615,48.5767,48.5895,9300.0
2014-06-06 12:20:00,76.11,76.11,76.08,76.09,4000.0,48.5767,48.5767,48.5575,48.5639,4000.0
2014-06-06 12:25:00,76.08,76.14,76.08,76.14,8900.0,48.5575,48.5958,48.5575,48.5958,8900.0
2014-06-06 12:30:00,76.14,76.19,76.12,76.17,28300.0,48.5958,48.6277,48.5831,48.615,28300.0
2014-06-06 12:35:00,76.17,76.18,76.16,76.18,5000.0,48.615,48.6214,48.6086,48.6214,5000.0
2014-06-06 12:40:00,76.18,76.18,76.11,76.12,12300.0,48.6214,48.6214,48.5767,48.5831,12300.0
2014-06-06 12:45:00,76.12,76.12,76.06,76.09,21100.0,48.5831,48.5831,48.5448,48.5639,21100.0
2014-06-06 12:50:00,76.08,76.1,76.07,76.09,13300.0,48.5575,48.5703,48.5512,48.5639,13300.0
2014-06-06 12:55:00,76.07,76.08,76.04,76.05,9700.0,48.5512,48.5575,48.532,48.5384,9700.0
2014-06-06 13:00:00,76.07,76.07,76.02,76.02,19100.0,48.5512,48.5512,48.5192,48.5192,19100.0
2014-06-06 13:05:00,76.03,76.03,76.02,76.03,5200.0,48.5256,48.5256,48.5192,48.5256,5200.0
2014-06-06 13:10:00,76.04,76.04,75.96,75.96,13300.0,48.532,48.532,48.481,48.481,13300.0
2014-06-06 13:15:00,75.96,76.07,75.96,76.07,16600.0,48.481,48.5512,48.481,48.5512,16600.0
2014-06-06 13:20:00,76.07,76.11,76.06,76.09,12300.0,48.5512,48.5767,48.5448,48.5639,12300.0
2014-06-06 13:25:00,76.09,76.12,76.09,76.1,13900.0,48.5639,48.5831,48.5639,48.5703,13900.0
2014-06-06 13:30:00,76.1,76.11,76.05,76.07,10700.0,48.5703,48.5767,48.5384,48.5512,10700.0
2014-06-06 13:35:00,76.05,76.07,76.01,76.05,85600.0,48.5384,48.5512,48.5129,48.5384,85600.0
2014-06-06 13:40:00,76.04,76.04,76.02,76.03,30900.0,48.532,48.532,48.5192,48.5256,30900.0
2014-06-06 13:45:00,76.03,76.04,76.0,76.02,18900.0,48.5256,48.532,48.5065,48.5192,18900.0
2014-06-06 13:50:00,76.04,76.05,76.0,76.02,12800.0,48.532,48.5384,48.5065,48.5192,12800.0
2014-06-06 13:55:00,76.02,76.06,76.0,76.03,31800.0,48.5192,48.5448,48.5065,48.5256,31800.0
2014-06-06 14:00:00,76.04,76.05,75.99,76.0,33500.0,48.532,48.5384,48.5001,48.5065,33500.0
2014-06-06 14:05:00,76.0,76.02,75.96,75.97,19200.0,48.5065,48.5192,48.481,48.4873,19200.0
2014-06-06 14:10:00,75.98,76.01,75.97,76.0,12100.0,48.4937,48.5129,48.4873,48.5065,12100.0
2014-06-06 14:15:00,76.0,76.02,75.99,76.01,20400.0,48.5065,48.5192,48.5001,48.5129,20400.0
2014-06-06 14:20:00,76.0,76.03,76.0,76.03,12700.0,48.5065,48.5256,48.5065,48.5256,12700.0
2014-06-06 14:25:00,76.03,76.03,75.97,76.03,50600.0,48.5256,48.5256,48.4873,48.5256,50600.0
2014-06-06 14:30:00,76.03,76.04,75.97,76.01,29100.0,48.5256,48.532,48.4873,48.5129,29100.0
2014-06-06 14:35:00,76.01,76.03,75.99,76.02,8700.0,48.5129,48.5256,48.5001,48.5192,8700.0
2014-06-06 14:40:00,76.02,76.02,75.98,75.99,13900.0,48.5192,48.5192,48.4937,48.5001,13900.0
2014-06-06 14:45:00,75.99,75.99,75.95,75.98,15400.0,48.5001,48.5001,48.4746,48.4937,15400.0
2014-06-06 14:50:00,75.95,75.99,75.95,75.99,59300.0,48.4746,48.5001,48.4746,48.5001,59300.0
2014-06-06 14:55:00,75.98,76.05,75.97,76.04,41400.0,48.4937,48.5384,48.4873,48.532,41400.0
2014-06-06 15:00:00,76.06,76.07,76.04,76.07,24000.0,48.5448,48.5512,48.532,48.5512,24000.0
2014-06-06 15:05:00,76.06,76.07,76.04,76.04,9400.0,48.5448,48.5512,48.532,48.532,9400.0
2014-06-06 15:10:00,76.04,76.04,75.99,75.99,33300.0,48.532,48.532,48.5001,48.5001,33300.0
2014-06-06 15:15:00,76.0,76.02,75.98,76.02,8400.0,48.5065,48.5192,48.4937,48.5192,8400.0
2014-06-06 15:20:00,76.02,76.05,76.0,76.02,12600.0,48.5192,48.5384,48.5065,48.5192,12600.0
2014-06-06 15:25:00,76.02,76.06,76.01,76.06,13200.0,48.5192,48.5448,48.5129,48.5448,13200.0
2014-06-06 15:30:00,76.07,76.09,76.03,76.09,35300.0,48.5512,48.5639,48.5256,48.5639,35300.0
2014-06-06 15:35:00,76.09,76.12,76.05,76.05,19900.0,48.5639,48.5831,48.5384,48.5384,19900.0
2014-06-06 15:40:00,76.03,76.06,76.01,76.02,17100.0,48.5256,48.5448,48.5129,48.5192,17100.0
2014-06-06 15:45:00,76.01,76.06,76.01,76.03,26800.0,48.5129,48.5448,48.5129,48.5256,26800.0
2014-06-06 15:50:00,76.03,76.05,76.0,76.0,36400.0,48.5256,48.5384,48.5065,48.5065,36400.0
2014-06-06 15:55:00,76.01,76.11,76.0,76.09,219300.0,48.5129,48.5767,48.5065,48.5639,219300.0
2014-06-09 09:30:00,76.05,76.17,76.04,76.14,74500.0,48.5384,48.615,48.532,48.5958,74500.0
2014-06-09 09:35:00,76.17,76.22,76.11,76.19,22200.0,48.615,48.6469,48.5767,48.6277,22200.0
2014-06-09 09:40:00,76.19,76.28,76.18,76.26,20500.0,48.6277,48.6852,48.6214,48.6724,20500.0
2014-06-09 09:45:00,76.26,76.34,76.21,76.26,85200.0,48.6724,48.7235,48.6405,48.6724,85200.0
2014-06-09 09:50:00,76.25,76.25,76.11,76.17,26400.0,48.666,48.666,48.5767,48.615,26400.0
2014-06-09 09:55:00,76.16,76.17,76.11,76.11,14700.0,48.6086,48.615,48.5767,48.5767,14700.0
2014-06-09 10:00:00,76.12,76.14,76.03,76.1,73200.0,48.5831,48.5958,48.5256,48.5703,73200.0
2014-06-09 10:05:00,76.08,76.13,75.96,75.96,39300.0,48.5575,48.5895,48.481,48.481,39300.0
2014-06-09 10:10:00,75.95,75.95,75.83,75.87,97400.0,48.4746,48.4746,48.398,48.4235,97400.0
2014-06-09 10:15:00,75.87,75.95,75.85,75.86,17000.0,48.4235,48.4746,48.4107,48.4171,17000.0
2014-06-09 10:20:00,75.87,75.9,75.8,75.81,22500.0,48.4235,48.4427,48.3788,48.3852,22500.0
2014-06-09 10:25:00,75.8,75.81,75.73,75.76,43200.0,48.3788,48.3852,48.3342,48.3533,43200.0
2014-06-09 10:30:00,75.76,75.84,75.75,75.75,19100.0,48.3533,48.4044,48.3469,48.3469,19100.0
2014-06-09 10:35:00,75.76,75.76,75.73,75.74,15900.0,48.3533,48.3533,48.3342,48.3405,15900.0
2014-06-09 10:40:00,75.75,75.75,75.7,75.72,21400.0,48.3469,48.3469,48.315,48.3278,21400.0
2014-06-09 10:45:00,75.71,75.74,75.69,75.72,12500.0,48.3214,48.3405,48.3086,48.3278,12500.0
2014-06-09 10:50:00,75.72,75.72,75.68,75.72,19000.0,48.3278,48.3278,48.3022,48.3278,19000.0
2014-06-09 10:55:00,75.71,75.75,75.69,75.71,24100.0,48.3214,48.3469,48.3086,48.3214,24100.0
2014-06-09 11:00:00,75.69,75.7,75.67,75.67,45400.0,48.3086,48.315,48.2959,48.2959,45400.0
2014-06-09 11:05:00,75.66,75.67,75.64,75.64,16600.0,48.2895,48.2959,48.2767,48.2767,16600.0
2014-06-09 11:10:00,75.63,75.65,75.59,75.6,10400.0,48.2703,48.2831,48.2448,48.2512,10400.0
2014-06-09 11:15:00,75.59,75.59,75.51,75.52,11400.0,48.2448,48.2448,48.1937,48.2001,11400.0
2014-06-09 11:20:00,75.54,75.65,75.54,75.61,34700.0,48.2129,48.2831,48.2129,48.2576,34700.0
2014-06-09 11:25:00,75.6,75.63,75.58,75.63,28500.0,48.2512,48.2703,48.2384,48.2703,28500.0
2014-06-09 11:30:00,75.64,75.64,75.56,75.56,12300.0,48.2767,48.2767,48.2257,48.2257,12300.0
2014-06-09 11:35:00,75.56,75.6,75.55,75.6,10100.0,48.2257,48.2512,48.2193,48.2512,10100.0
2014-06-09 11:40:00,75.59,75.64,75.59,75.64,33100.0,48.2448,48.2767,48.2448,48.2767,33100.0
2014-06-09 11:45:00,75.65,75.65,75.61,75.61,7400.0,48.2831,48.2831,48.2576,48.2576,7400.0
2014-06-09 11:50:00,75.62,75.63,75.56,75.57,12000.0,48.2639,48.2703,48.2257,48.232,12000.0
2014-06-09 11:55:00,75.56,75.58,75.54,75.56,15400.0,48.2257,48.2384,48.2129,48.2257,15400.0
2014-06-09 12:00:00,75.55,75.55,75.48,75.48,22000.0,48.2193,48.2193,48.1746,48.1746,22000.0
2014-06-09 12:05:00,75.47,75.47,75.43,75.43,15000.0,48.1682,48.1682,48.1427,48.1427,15000.0
2014-06-09 12:10:00,75.43,75.46,75.42,75.42,13800.0,48.1427,48.1618,48.1363,48.1363,13800.0
2014-06-09 12:15:00,75.42,75.42,75.34,75.35,10800.0,48.1363,48.1363,48.0852,48.0916,10800.0
2014-06-09 12:20:00,75.36,75.4,75.36,75.38,16600.0,48.098,48.1235,48.098,48.1108,16600.0
2014-06-09 12:25:00,75.37,75.38,75.33,75.35,8200.0,48.1044,48.1108,48.0789,48.0916,8200.0
2014-06-09 12:30:00,75.33,75.38,75.31,75.38,17100.0,48.0789,48.1108,48.0661,48.1108,17100.0
2014-06-09 12:35:00,75.39,75.41,75.38,75.39,8700.0,48.1172,48.1299,48.1108,48.1172,8700.0
2014-06-09 12:40:00,75.39,75.41,75.36,75.37,5000.0,48.1172,48.1299,48.098,48.1044,5000.0
2014-06-09 12:45:00,75.36,75.36,75.32,75.32,7100.0,48.098,48.098,48.0725,48.0725,7100.0
2014-06-09 12:50:00,75.33,75.33,75.26,75.26,11600.0,48.0789,48.0789,48.0342,48.0342,11600.0
2014-06-09 12:55:00,75.26,75.27,75.21,75.22,10200.0,48.0342,48.0406,48.0023,48.0087,10200.0
2014-06-09 13:00:00,75.21,75.21,75.18,75.18,9200.0,48.0023,48.0023,47.9831,47.9831,9200.0
2014-06-09 13:05:00,75.18,75.27,75.16,75.27,36200.0,47.9831,48.0406,47.9704,48.0406,36200.0
2014-06-09 13:10:00,75.27,75.34,75.24,75.34,13000.0,48.0406,48.0852,48.0214,48.0852,13000.0
2014-06-09 13:15:00,75.34,75.34,75.28,75.32,10200.0,48.0852,48.0852,48.0469,48.0725,10200.0
2014-06-09 13:20:00,75.34,75.34,75.29,75.3,9300.0,48.0852,48.0852,48.0533,48.0597,9300.0
2014-06-09 13:25:00,75.3,75.3,75.27,75.28,10900.0,48.0597,48.0597,48.0406,48.0469,10900.0
2014-06-09 13:30:00,75.28,75.31,75.28,75.29,12400.0,48.0469,48.0661,48.0469,48.0533,12400.0
2014-06-09 13:35:00,75.27,75.33,75.27,75.31,14400.0,48.0406,48.0789,48.0406,48.0661,14400.0
2014-06-09 13:40:00,75.31,75.32,75.22,75.23,13400.0,48.0661,48.0725,48.0087,48.015,13400.0
2014-06-09 13:45:00,75.22,75.23,75.13,75.16,13100.0,48.0087,48.015,47.9512,47.9704,13100.0
2014-06-09 13:50:00,75.15,75.15,75.12,75.13,10500.0,47.964,47.964,47.9448,47.9512,10500.0
2014-06-09 13:55:00,75.12,75.13,75.1,75.1,12400.0,47.9448,47.9512,47.9321,47.9321,12400.0
2014-06-09 14:00:00,75.1,75.11,75.03,75.06,65400.0,47.9321,47.9384,47.8874,47.9065,65400.0
2014-06-09 14:05:00,75.05,75.13,75.04,75.13,17600.0,47.9001,47.9512,47.8938,47.9512,17600.0
2014-06-09 14:10:00,75.15,75.15,75.07,75.08,20100.0,47.964,47.964,47.9129,47.9193,20100.0
2014-06-09 14:15:00,75.09,75.16,75.09,75.15,7400.0,47.9257,47.9704,47.9257,47.964,7400.0
2014-06-09 14:20:00,75.16,75.25,75.16,75.22,28700.0,47.9704,48.0278,47.9704,48.0087,28700.0
2014-06-09 14:25:00,75.17,75.21,75.17,75.19,28400.0,47.9767,48.0023,47.9767,47.9895,28400.0
2014-06-09 14:30:00,75.18,75.21,75.16,75.17,77500.0,47.9831,48.0023,47.9704,47.9767,77500.0
2014-06-09 14:35:00,75.16,75.16,75.11,75.12,25700.0,47.9704,47.9704,47.9384,47.9448,25700.0
2014-06-09 14:40:00,75.12,75.17,75.12,75.17,33300.0,47.9448,47.9767,47.9448,47.9767,33300.0
2014-06-09 14:45:00,75.17,75.18,75.15,75.15,46600.0,47.9767,47.9831,47.964,47.964,46600.0
2014-06-09 14:50:00,75.14,75.15,75.12,75.15,54600.0,47.9576,47.964,47.9448,47.964,54600.0
2014-06-09 14:55:00,75.15,75.16,75.13,75.16,25100.0,47.964,47.9704,47.9512,47.9704,25100.0
2014-06-09 15:00:00,75.15,75.16,75.14,75.15,29700.0,47.964,47.9704,47.9576,47.964,29700.0
2014-06-09 15:05:00,75.15,75.16,75.09,75.09,34400.0,47.964,47.9704,47.9257,47.9257,34400.0
2014-06-09 15:10:00,75.09,75.09,75.08,75.08,68300.0,47.9257,47.9257,47.9193,47.9193,68300.0
2014-06-09 15:15:00,75.08,75.15,75.07,75.15,35600.0,47.9193,47.964,47.9129,47.964,35600.0
2014-06-09 15:20:00,75.15,75.22,75.15,75.22,28600.0,47.964,48.0087,47.964,48.0087,28600.0
2014-06-09 15:25:00,75.21,75.27,75.21,75.26,35800.0,48.0023,48.0406,48.0023,48.0342,35800.0
2014-06-09 15:30:00,75.26,75.28,75.22,75.23,10700.0,48.0342,48.0469,48.0087,48.015,10700.0
2014-06-09 15:35:00,75.22,75.22,75.18,75.19,11500.0,48.0087,48.0087,47.9831,47.9895,11500.0
2014-06-09 15:40:00,75.19,75.22,75.16,75.16,26100.0,47.9895,48.0087,47.9704,47.9704,26100.0
2014-06-09 15:45:00,75.17,75.2,75.17,75.2,23100.0,47.9767,47.9959,47.9767,47.9959,23100.0
2014-06-09 15:50:00,75.2,75.22,75.16,75.17,46900.0,47.9959,48.0087,47.9704,47.9767,46900.0
2014-06-09 15:55:00,75.18,75.19,75.11,75.16,89300.0,47.9831,47.9895,47.9384,47.9704,89300.0
2014-06-10 09:30:00,75.0,75.15,74.93,75.1,95200.0,47.8682,47.964,47.8236,47.9321,95200.0
2014-06-10 09:35:00,75.13,75.19,75.09,75.13,56200.0,47.9512,47.9895,47.9257,47.9512,56200.0
2014-06-10 09:40:00,75.14,75.17,74.94,74.95,54200.0,47.9576,47.9767,47.8299,47.8363,54200.0
2014-06-10 09:45:00,74.95,75.12,74.95,75.05,37100.0,47.8363,47.9448,47.8363,47.9001,37100.0
2014-06-10 09:50:00,75.06,75.07,75.0,75.01,44700.0,47.9065,47.9129,47.8682,47.8746,44700.0
2014-06-10 09:55:00,75.0,75.0,74.87,74.88,37200.0,47.8682,47.8682,47.7853,47.7916,37200.0
2014-06-10 10:00:00,74.88,74.89,74.71,74.72,64600.0,47.7916,47.798,47.6831,47.6895,64600.0
2014-06-10 10:05:00,74.71,74.74,74.69,74.72,43200.0,47.6831,47.7023,47.6704,47.6895,43200.0
2014-06-10 10:10:00,74.73,74.84,74.72,74.82,38100.0,47.6959,47.7661,47.6895,47.7534,38100.0
2014-06-10 10:15:00,74.83,74.88,74.76,74.76,20000.0,47.7597,47.7916,47.7151,47.7151,20000.0
2014-06-10 10:20:00,74.76,74.79,74.68,74.7,36300.0,47.7151,47.7342,47.664,47.6768,36300.0
2014-06-10 10:25:00,74.7,74.77,74.7,74.75,135400.0,47.6768,47.7214,47.6768,47.7087,135400.0
2014-06-10 10:30:00,74.76,74.79,74.75,74.75,45300.0,47.7151,47.7342,47.7087,47.7087,45300.0
2014-06-10 10:35:00,74.74,74.74,74.7,74.7,23700.0,47.7023,47.7023,47.6768,47.6768,23700.0
2014-06-10 10:40:00,74.69,74.74,74.69,74.73,20000.0,47.6704,47.7023,47.6704,47.6959,20000.0
2014-06-10 10:45:00,74.73,74.74,74.72,74.72,9200.0,47.6959,47.7023,47.6895,47.6895,9200.0
2014-06-10 10:50:00,74.72,74.72,74.7,74.72,11700.0,47.6895,47.6895,47.6768,47.6895,11700.0
2014-06-10 10:55:00,74.72,74.72,74.67,74.67,33200.0,47.6895,47.6895,47.6576,47.6576,33200.0
2014-06-10 11:00:00,74.67,74.67,74.61,74.62,13400.0,47.6576,47.6576,47.6193,47.6257,13400.0
2014-06-10 11:05:00,74.61,74.63,74.6,74.6,10000.0,47.6193,47.6321,47.6129,47.6129,10000.0
2014-06-10 11:10:00,74.61,74.61,74.53,74.54,26700.0,47.6193,47.6193,47.5683,47.5746,26700.0
2014-06-10 11:15:00,74.53,74.53,74.48,74.5,23200.0,47.5683,47.5683,47.5364,47.5491,23200.0
2014-06-10 11:20:00,74.49,74.56,74.49,74.55,15500.0,47.5427,47.5874,47.5427,47.581,15500.0
2014-06-10 11:25:00,74.56,74.61,74.56,74.59,8400.0,47.5874,47.6193,47.5874,47.6066,8400.0
2014-06-10 11:30:00,74.59,74.59,74.53,74.53,13900.0,47.6066,47.6066,47.5683,47.5683,13900.0
2014-06-10 11:35:00,74.53,74.53,74.5,74.51,14100.0,47.5683,47.5683,47.5491,47.5555,14100.0
2014-06-10 11:40:00,74.5,74.5,74.48,74.49,11300.0,47.5491,47.5491,47.5364,47.5427,11300.0
2014-06-10 11:45:00,74.48,74.49,74.43,74.47,34500.0,47.5364,47.5427,47.5044,47.53,34500.0
2014-06-10 11:50:00,74.47,74.47,74.38,74.39,13100.0,47.53,47.53,47.4725,47.4789,13100.0
2014-06-10 11:55:00,74.38,74.39,74.36,74.36,14300.0,47.4725,47.4789,47.4598,47.4598,14300.0
2014-06-10 12:00:00,74.37,74.42,74.36,74.4,15100.0,47.4661,47.4981,47.4598,47.4853,15100.0
2014-06-10 12:05:00,74.39,74.44,74.38,74.4,16100.0,47.4789,47.5108,47.4725,47.4853,16100.0
2014-06-10 12:10:00,74.4,74.41,74.35,74.36,19200.0,47.4853,47.4917,47.4534,47.4598,19200.0
2014-06-10 12:15:00,74.35,74.4,74.34,74.4,34100.0,47.4534,47.4853,47.447,47.4853,34100.0
2014-06-10 12:20:00,74.4,74.43,74.4,74.43,6500.0,47.4853,47.5044,47.4853,47.5044,6500.0
2014-06-10 12:25:00,74.44,74.52,74.44,74.52,13400.0,47.5108,47.5619,47.5108,47.5619,13400.0
2014-06-10 12:30:00,74.52,74.52,74.48,74.49,15700.0,47.5619,47.5619,47.5364,47.5427,15700.0
2014-06-10 12:35:00,74.48,74.55,74.48,74.55,13800.0,47.5364,47.581,47.5364,47.581,13800.0
2014-06-10 12:40:00,74.54,74.58,74.54,74.58,12400.0,47.5746,47.6002,47.5746,47.6002,12400.0
2014-06-10 12:45:00,74.57,74.59,74.53,74.53,33500.0,47.5938,47.6066,47.5683,47.5683,33500.0
2014-06-10 12:50:00,74.54,74.55,74.53,74.55,11000.0,47.5746,47.581,47.5683,47.581,11000.0
2014-06-10 12:55:00,74.53,74.54,74.51,74.52,8500.0,47.5683,47.5746,47.5555,47.5619,8500.0
2014-06-10 13:00:00,74.53,74.56,74.53,74.56,6700.0,47.5683,47.5874,47.5683,47.5874,6700.0
2014-06-10 13:05:00,74.56,74.57,74.55,74.56,7000.0,47.5874,47.5938,47.581,47.5874,7000.0
2014-06-10 13:10:00,74.56,74.56,74.51,74.51,15600.0,47.5874,47.5874,47.5555,47.5555,15600.0
2014-06-10 13:15:00,74.5,74.5,74.44,74.44,11700.0,47.5491,47.5491,47.5108,47.5108,11700.0
2014-06-10 13:20:00,74.44,74.45,74.42,74.43,13300.0,47.5108,47.5172,47.4981,47.5044,13300.0
2014-06-10 13:25:00,74.43,74.44,74.41,74.44,13800.0,47.5044,47.5108,47.4917,47.5108,13800.0
2014-06-10 13:30:00,74.43,74.49,74.43,74.48,16400.0,47.5044,47.5427,47.5044,47.5364,16400.0
2014-06-10 13:35:00,74.48,74.5,74.48,74.49,11300.0,47.5364,47.5491,47.5364,47.5427,11300.0
2014-06-10 13:40:00,74.49,74.5,74.46,74.47,7300.0,47.5427,47.5491,47.5236,47.53,7300.0
2014-06-10 13:45:00,74.46,74.49,74.46,74.49,12400.0,47.5236,47.5427,47.5236,47.5427,12400.0
2014-06-10 13:50:00,74.49,74.51,74.46,74.46,25800.0,47.5427,47.5555,47.5236,47.5236,25800.0
2014-06-10 13:55:00,74.47,74.54,74.46,74.54,11900.0,47.53,47.5746,47.5236,47.5746,11900.0
2014-06-10 14:00:00,74.54,74.56,74.53,74.54,14100.0,47.5746,47.5874,47.5683,47.5746,14100.0
2014-06-10 14:05:00,74.55,74.58,74.53,74.55,13900.0,47.581,47.6002,47.5683,47.581,13900.0
2014-06-10 14:10:00,74.56,74.72,74.56,74.72,15300.0,47.5874,47.6895,47.5874,47.6895,15300.0
2014-06-10 14:15:00,74.72,74.74,74.71,74.71,15600.0,47.6895,47.7023,47.6831,47.6831,15600.0
2014-06-10 14:20:00,74.71,74.72,74.68,74.68,24500.0,47.6831,47.6895,47.664,47.664,24500.0
2014-06-10 14:25:00,74.68,74.69,74.65,74.66,5400.0,47.664,47.6704,47.6449,47.6512,5400.0
2014-06-10 14:30:00,74.66,74.66,74.63,74.64,3800.0,47.6512,47.6512,47.6321,47.6385,3800.0
2014-06-10 14:35:00,74.63,74.63,74.6,74.6,20700.0,47.6321,47.6321,47.6129,47.6129,20700.0
2014-06-10 14:40:00,74.61,74.62,74.6,74.62,9700.0,47.6193,47.6257,47.6129,47.6257,9700.0
2014-06-10 14:45:00,74.61,74.61,74.56,74.56,22000.0,47.6193,47.6193,47.5874,47.5874,22000.0
2014-06-10 14:50:00,74.57,74.58,74.55,74.55,16100.0,47.5938,47.6002,47.581,47.581,16100.0
2014-06-10 14:55:00,74.54,74.56,74.52,74.55,37700.0,47.5746,47.5874,47.5619,47.581,37700.0
2014-06-10 15:00:00,74.55,74.59,74.53,74.58,12400.0,47.581,47.6066,47.5683,47.6002,12400.0
2014-06-10 15:05:00,74.58,74.58,74.53,74.54,49600.0,47.6002,47.6002,47.5683,47.5746,49600.0
2014-06-10 15:10:00,74.53,74.53,74.52,74.53,30200.0,47.5683,47.5683,47.5619,47.5683,30200.0
2014-06-10 15:15:00,74.53,74.58,74.53,74.57,23800.0,47.5683,47.6002,47.5683,47.5938,23800.0
2014-06-10 15:20:00,74.58,74.64,74.57,74.63,12200.0,47.6002,47.6385,47.5938,47.6321,12200.0
2014-06-10 15:25:00,74.63,74.63,74.6,74.62,24900.0,47.6321,47.6321,47.6129,47.6257,24900.0
2014-06-10 15:30:00,74.61,74.62,74.55,74.56,19400.0,47.6193,47.6257,47.581,47.5874,19400.0
2014-06-10 15:35:00,74.56,74.57,74.52,74.53,17700.0,47.5874,47.5938,47.5619,47.5683,17700.0
2014-06-10 15:40:00,74.53,74.55,74.52,74.53,11600.0,47.5683,47.581,47.5619,47.5683,11600.0
2014-06-10 15:45:00,74.53,74.54,74.47,74.47,225800.0,47.5683,47.5746,47.53,47.53,225800.0
2014-06-10 15:50:00,74.48,74.52,74.48,74.5,79700.0,47.5364,47.5619,47.5364,47.5491,79700.0
2014-06-10 15:55:00,74.51,74.6,74.51,74.59,97900.0,47.5555,47.6129,47.5555,47.6066,97900.0
2014-06-11 09:30:00,74.31,74.66,74.3,74.65,168200.0,47.4278,47.6512,47.4215,47.6449,168200.0
2014-06-11 09:35:00,74.66,74.73,74.55,74.57,20800.0,47.6512,47.6959,47.581,47.5938,20800.0
2014-06-11 09:40:00,74.55,74.55,74.43,74.51,25900.0,47.581,47.581,47.5044,47.5555,25900.0
2014-06-11 09:45:00,74.53,74.53,74.34,74.35,25000.0,47.5683,47.5683,47.447,47.4534,25000.0
2014-06-11 09:50:00,74.34,74.48,74.34,74.42,52000.0,47.447,47.5364,47.447,47.4981,52000.0
2014-06-11 09:55:00,74.41,74.42,74.36,74.39,24100.0,47.4917,47.4981,47.4598,47.4789,24100.0
2014-06-11 10:00:00,74.39,74.39,74.27,74.29,52400.0,47.4789,47.4789,47.4023,47.4151,52400.0
2014-06-11 10:05:00,74.29,74.37,74.26,74.26,32400.0,47.4151,47.4661,47.3959,47.3959,32400.0
2014-06-11 10:10:00,74.27,74.27,74.2,74.23,285000.0,47.4023,47.4023,47.3576,47.3768,285000.0
2014-06-11 10:15:00,74.23,74.24,74.19,74.2,39500.0,47.3768,47.3832,47.3513,47.3576,39500.0
2014-06-11 10:20:00,74.2,74.2,74.08,74.09,52300.0,47.3576,47.3576,47.2811,47.2874,52300.0
2014-06-11 10:25:00,74.08,74.18,74.04,74.18,62600.0,47.2811,47.3449,47.2555,47.3449,62600.0
2014-06-11 10:30:00,74.19,74.2,74.06,74.06,38600.0,47.3513,47.3576,47.2683,47.2683,38600.0
2014-06-11 10:35:00,74.06,74.19,74.06,74.15,58300.0,47.2683,47.3513,47.2683,47.3257,58300.0
2014-06-11 10:40:00,74.15,74.2,74.09,74.2,68000.0,47.3257,47.3576,47.2874,47.3576,68000.0
2014-06-11 10:45:00,74.2,74.26,74.16,74.17,12600.0,47.3576,47.3959,47.3321,47.3385,12600.0
2014-06-11 10:50:00,74.15,74.2,74.07,74.18,23100.0,47.3257,47.3576,47.2747,47.3449,23100.0
2014-06-11 10:55:00,74.17,74.17,74.12,74.12,11200.0,47.3385,47.3385,47.3066,47.3066,11200.0
2014-06-11 11:00:00,74.12,74.2,74.11,74.2,9800.0,47.3066,47.3576,47.3002,47.3576,9800.0
2014-06-11 11:05:00,74.2,74.22,74.15,74.15,41700.0,47.3576,47.3704,47.3257,47.3257,41700.0
2014-06-11 11:10:00,74.16,74.17,74.1,74.1,48400.0,47.3321,47.3385,47.2938,47.2938,48400.0
2014-06-11 11:15:00,74.1,74.15,74.1,74.15,28100.0,47.2938,47.3257,47.2938,47.3257,28100.0
2014-06-11 11:20:00,74.17,74.17,74.08,74.13,71300.0,47.3385,47.3385,47.2811,47.313,71300.0
2014-06-11 11:25:00,74.14,74.16,74.14,74.15,5000.0,47.3193,47.3321,47.3193,47.3257,5000.0
2014-06-11 11:30:00,74.14,74.17,74.12,74.13,7500.0,47.3193,47.3385,47.3066,47.313,7500.0
2014-06-11 11:35:00,74.13,74.19,74.12,74.19,7400.0,47.313,47.3513,47.3066,47.3513,7400.0
2014-06-11 11:40:00,74.19,74.19,74.15,74.18,10100.0,47.3513,47.3513,47.3257,47.3449,10100.0
2014-06-11 11:45:00,74.18,74.2,74.18,74.19,9500.0,47.3449,47.3576,47.3449,47.3513,9500.0
2014-06-11 11:50:00,74.19,74.19,74.16,74.19,9900.0,47.3513,47.3513,47.3321,47.3513,9900.0
2014-06-11 11:55:00,74.2,74.27,74.2,74.26,12400.0,47.3576,47.4023,47.3576,47.3959,12400.0
2014-06-11 12:00:00,74.27,74.27,74.21,74.21,9900.0,47.4023,47.4023,47.364,47.364,9900.0
2014-06-11 12:05:00,74.2,74.24,74.2,74.23,10500.0,47.3576,47.3832,47.3576,47.3768,10500.0
2014-06-11 12:10:00,74.22,74.25,74.22,74.22,5800.0,47.3704,47.3896,47.3704,47.3704,5800.0
2014-06-11 12:15:00,74.23,74.25,74.22,74.25,16100.0,47.3768,47.3896,47.3704,47.3896,16100.0
2014-06-11 12:20:00,74.25,74.28,74.24,74.28,14200.0,47.3896,47.4087,47.3832,47.4087,14200.0
2014-06-11 12:25:00,74.28,74.28,74.23,74.23,3600.0,47.4087,47.4087,47.3768,47.3768,3600.0
2014-06-11 12:30:00,74.22,74.26,74.21,74.24,10000.0,47.3704,47.3959,47.364,47.3832,10000.0
2014-06-11 12:35:00,74.23,74.27,74.22,74.25,19500.0,47.3768,47.4023,47.3704,47.3896,19500.0
2014-06-11 12:40:00,74.25,74.27,74.24,74.25,17400.0,47.3896,47.4023,47.3832,47.3896,17400.0
2014-06-11 12:45:00,74.25,74.28,74.25,74.27,4900.0,47.3896,47.4087,47.3896,47.4023,4900.0
2014-06-11 12:50:00,74.27,74.28,74.26,74.27,5000.0,47.4023,47.4087,47.3959,47.4023,5000.0
2014-06-11 12:55:00,74.27,74.34,74.27,74.33,5300.0,47.4023,47.447,47.4023,47.4406,5300.0
2014-06-11 13:00:00,74.34,74.34,74.25,74.25,15400.0,47.447,47.447,47.3896,47.3896,15400.0
2014-06-11 13:05:00,74.26,74.28,74.26,74.27,9200.0,47.3959,47.4087,47.3959,47.4023,9200.0
2014-06-11 13:10:00,74.26,74.26,74.23,74.23,5300.0,47.3959,47.3959,47.3768,47.3768,5300.0
2014-06-11 13:15:00,74.23,74.27,74.22,74.27,12800.0,47.3768,47.4023,47.3704,47.4023,12800.0
2014-06-11 13:20:00,74.27,74.3,74.27,74.3,8200.0,47.4023,47.4215,47.4023,47.4215,8200.0
2014-06-11 13:25:00,74.29,74.3,74.28,74.29,5900.0,47.4151,47.4215,47.4087,47.4151,5900.0
2014-06-11 13:30:00,74.29,74.3,74.27,74.28,13900.0,47.4151,47.4215,47.4023,47.4087,13900.0
2014-06-11 13:35:00,74.27,74.3,74.26,74.28,10400.0,47.4023,47.4215,47.3959,47.4087,10400.0
2014-06-11 13:40:00,74.29,74.3,74.28,74.3,4300.0,47.4151,47.4215,47.4087,47.4215,4300.0
2014-06-11 13:45:00,74.3,74.32,74.27,74.27,9900.0,47.4215,47.4342,47.4023,47.4023,9900.0
2014-06-11 13:50:00,74.27,74.31,74.25,74.3,7100.0,47.4023,47.4278,47.3896,47.4215,7100.0
2014-06-11 13:55:00,74.29,74.29,74.23,74.25,10900.0,47.4151,47.4151,47.3768,47.3896,10900.0
2014-06-11 14:00:00,74.24,74.26,74.22,74.22,19700.0,47.3832,47.3959,47.3704,47.3704,19700.0
2014-06-11 14:05:00,74.23,74.23,74.19,74.19,10900.0,47.3768,47.3768,47.3513,47.3513,10900.0
2014-06-11 14:10:00,74.19,74.2,74.17,74.17,13300.0,47.3513,47.3576,47.3385,47.3385,13300.0
2014-06-11 14:15:00,74.17,74.2,74.17,74.18,7900.0,47.3385,47.3576,47.3385,47.3449,7900.0
2014-06-11 14:20:00,74.18,74.2,74.15,74.15,18000.0,47.3449,47.3576,47.3257,47.3257,18000.0
2014-06-11 14:25:00,74.16,74.26,74.16,74.26,11000.0,47.3321,47.3959,47.3321,47.3959,11000.0
2014-06-11 14:30:00,74.26,74.26,74.2,74.2,15600.0,47.3959,47.3959,47.3576,47.3576,15600.0
2014-06-11 14:35:00,74.19,74.24,74.19,74.22,11200.0,47.3513,47.3832,47.3513,47.3704,11200.0
2014-06-11 14:40:00,74.23,74.24,74.2,74.21,14100.0,47.3768,47.3832,47.3576,47.364,14100.0
2014-06-11 14:45:00,74.22,74.25,74.21,74.21,14500.0,47.3704,47.3896,47.364,47.364,14500.0
2014-06-11 14:50:00,74.21,74.25,74.2,74.24,12200.0,47.364,47.3896,47.3576,47.3832,12200.0
2014-06-11 14:55:00,74.25,74.26,74.24,74.24,22200.0,47.3896,47.3959,47.3832,47.3832,22200.0
2014-06-11 15:00:00,74.25,74.26,74.23,74.23,66000.0,47.3896,47.3959,47.3768,47.3768,66000.0
2014-06-11 15:05:00,74.24,74.26,74.23,74.26,70300.0,47.3832,47.3959,47.3768,47.3959,70300.0
2014-06-11 15:10:00,74.26,74.29,74.24,74.25,43100.0,47.3959,47.4151,47.3832,47.3896,43100.0
2014-06-11 15:15:00,74.25,74.27,74.24,74.27,19000.0,47.3896,47.4023,47.3832,47.4023,19000.0
2014-06-11 15:20:00,74.27,74.27,74.25,74.25,13100.0,47.4023,47.4023,47.3896,47.3896,13100.0
2014-06-11 15:25:00,74.26,74.28,74.25,74.27,34800.0,47.3959,47.4087,47.3896,47.4023,34800.0
2014-06-11 15:30:00,74.28,74.34,74.28,74.31,23200.0,47.4087,47.447,47.4087,47.4278,23200.0
2014-06-11 15:35:00,74.31,74.38,74.31,74.38,17200.0,47.4278,47.4725,47.4278,47.4725,17200.0
2014-06-11 15:40:00,74.38,74.44,74.37,74.43,26900.0,47.4725,47.5108,47.4661,47.5044,26900.0
2014-06-11 15:45:00,74.44,74.45,74.41,74.42,24300.0,47.5108,47.5172,47.4917,47.4981,24300.0
2014-06-11 15:50:00,74.43,74.43,74.39,74.39,18000.0,47.5044,47.5044,47.4789,47.4789,18000.0
2014-06-11 15:55:00,74.39,74.42,74.35,74.42,57500.0,47.4789,47.4981,47.4534,47.4981,57500.0
2014-06-12 09:30:00,74.4,74.46,74.19,74.19,50400.0,47.4853,47.5236,47.3513,47.3513,50400.0
2014-06-12 09:35:00,74.16,74.25,74.13,74.2,35400.0,47.3321,47.3896,47.313,47.3576,35400.0
2014-06-12 09:40:00,74.18,74.33,74.14,74.31,42900.0,47.3449,47.4406,47.3193,47.4278,42900.0
2014-06-12 09:45:00,74.31,74.31,74.21,74.21,35700.0,47.4278,47.4278,47.364,47.364,35700.0
2014-06-12 09:50:00,74.21,74.24,74.11,74.11,62900.0,47.364,47.3832,47.3002,47.3002,62900.0
2014-06-12 09:55:00,74.1,74.11,73.94,73.96,45300.0,47.2938,47.3002,47.1917,47.2045,45300.0
2014-06-12 10:00:00,73.96,74.05,73.95,74.01,25300.0,47.2045,47.2619,47.1981,47.2364,25300.0
2014-06-12 10:05:00,74.01,74.02,73.87,73.88,21500.0,47.2364,47.2428,47.147,47.1534,21500.0
2014-06-12 10:10:00,73.88,73.93,73.75,73.83,68400.0,47.1534,47.1853,47.0704,47.1215,68400.0
2014-06-12 10:15:00,73.82,73.99,73.82,73.97,43900.0,47.1151,47.2236,47.1151,47.2108,43900.0
2014-06-12 10:20:00,73.97,73.99,73.79,73.81,77200.0,47.2108,47.2236,47.096,47.1087,77200.0
2014-06-12 10:25:00,73.8,73.82,73.74,73.81,51700.0,47.1023,47.1151,47.0641,47.1087,51700.0
2014-06-12 10:30:00,73.81,73.86,73.8,73.8,27100.0,47.1087,47.1406,47.1023,47.1023,27100.0
2014-06-12 10:35:00,73.79,73.8,73.65,73.7,36300.0,47.096,47.1023,47.0066,47.0385,36300.0
2014-06-12 10:40:00,73.72,73.76,73.69,73.76,27400.0,47.0513,47.0768,47.0321,47.0768,27400.0
2014-06-12 10:45:00,73.76,73.81,73.76,73.8,20700.0,47.0768,47.1087,47.0768,47.1023,20700.0
2014-06-12 10:50:00,73.8,73.81,73.72,73.8,30600.0,47.1023,47.1087,47.0513,47.1023,30600.0
2014-06-12 10:55:00,73.81,73.87,73.8,73.87,19800.0,47.1087,47.147,47.1023,47.147,19800.0
2014-06-12 11:00:00,73.87,73.94,73.87,73.93,12600.0,47.147,47.1917,47.147,47.1853,12600.0
2014-06-12 11:05:00,73.92,73.99,73.89,73.99,14900.0,47.1789,47.2236,47.1598,47.2236,14900.0
2014-06-12 11:10:00,73.98,74.12,73.95,74.09,38000.0,47.2172,47.3066,47.1981,47.2874,38000.0
2014-06-12 11:15:00,74.09,74.12,74.06,74.1,19300.0,47.2874,47.3066,47.2683,47.2938,19300.0
2014-06-12 11:20:00,74.09,74.09,74.03,74.03,27100.0,47.2874,47.2874,47.2491,47.2491,27100.0
2014-06-12 11:25:00,74.02,74.08,74.02,74.08,5500.0,47.2428,47.2811,47.2428,47.2811,5500.0
2014-06-12 11:30:00,74.09,74.12,74.08,74.08,10400.0,47.2874,47.3066,47.2811,47.2811,10400.0
2014-06-12 11:35:00,74.08,74.13,74.07,74.12,8600.0,47.2811,47.313,47.2747,47.3066,8600.0
2014-06-12 11:40:00,74.13,74.16,74.12,74.12,10700.0,47.313,47.3321,47.3066,47.3066,10700.0
2014-06-12 11:45:00,74.12,74.21,74.1,74.2,16400.0,47.3066,47.364,47.2938,47.3576,16400.0
2014-06-12 11:50:00,74.2,74.24,74.2,74.21,12100.0,47.3576,47.3832,47.3576,47.364,12100.0
2014-06-12 11:55:00,74.21,74.22,74.17,74.17,24200.0,47.364,47.3704,47.3385,47.3385,24200.0
2014-06-12 12:00:00,74.17,74.17,74.1,74.1,20000.0,47.3385,47.3385,47.2938,47.2938,20000.0
2014-06-12 12:05:00,74.11,74.15,74.09,74.13,25100.0,47.3002,47.3257,47.2874,47.313,25100.0
2014-06-12 12:10:00,74.12,74.13,74.1,74.12,8900.0,47.3066,47.313,47.2938,47.3066,8900.0
2014-06-12 12:15:00,74.12,74.12,74.1,74.11,6800.0,47.3066,47.3066,47.2938,47.3002,6800.0
2014-06-12 12:20:00,74.12,74.15,74.12,74.15,6000.0,47.3066,47.3257,47.3066,47.3257,6000.0
2014-06-12 12:25:00,74.15,74.22,74.15,74.19,30900.0,47.3257,47.3704,47.3257,47.3513,30900.0
2014-06-12 12:30:00,74.2,74.21,74.19,74.19,7800.0,47.3576,47.364,47.3513,47.3513,7800.0
2014-06-12 12:35:00,74.19,74.19,74.16,74.17,9900.0,47.3513,47.3513,47.3321,47.3385,9900.0
2014-06-12 12:40:00,74.17,74.18,74.16,74.17,17800.0,47.3385,47.3449,47.3321,47.3385,17800.0
2014-06-12 12:45:00,74.17,74.18,74.17,74.18,5000.0,47.3385,47.3449,47.3385,47.3449,5000.0
2014-06-12 12:50:00,74.18,74.18,74.1,74.15,23100.0,47.3449,47.3449,47.2938,47.3257,23100.0
2014-06-12 12:55:00,74.16,74.19,74.13,74.18,5800.0,47.3321,47.3513,47.313,47.3449,5800.0
2014-06-12 13:00:00,74.18,74.21,74.16,74.19,8600.0,47.3449,47.364,47.3321,47.3513,8600.0
2014-06-12 13:05:00,74.19,74.23,74.17,74.23,4400.0,47.3513,47.3768,47.3385,47.3768,4400.0
2014-06-12 13:10:00,74.23,74.25,74.21,74.22,4100.0,47.3768,47.3896,47.364,47.3704,4100.0
2014-06-12 13:15:00,74.22,74.25,74.22,74.22,24100.0,47.3704,47.3896,47.3704,47.3704,24100.0
2014-06-12 13:20:00,74.24,74.24,74.2,74.2,7400.0,47.3832,47.3832,47.3576,47.3576,7400.0
2014-06-12 13:25:00,74.21,74.26,74.19,74.25,9800.0,47.364,47.3959,47.3513,47.3896,9800.0
2014-06-12 13:30:00,74.26,74.27,74.23,74.23,8500.0,47.3959,47.4023,47.3768,47.3768,8500.0
2014-06-12 13:35:00,74.24,74.26,74.2,74.22,5400.0,47.3832,47.3959,47.3576,47.3704,5400.0
2014-06-12 13:40:00,74.22,74.26,74.21,74.24,14100.0,47.3704,47.3959,47.364,47.3832,14100.0
2014-06-12 13:45:00,74.23,74.23,74.16,74.18,7600.0,47.3768,47.3768,47.3321,47.3449,7600.0
2014-06-12 13:50:00,74.18,74.19,74.13,74.14,18800.0,47.3449,47.3513,47.313,47.3193,18800.0
2014-06-12 13:55:00,74.13,74.14,74.04,74.08,16400.0,47.313,47.3193,47.2555,47.2811,16400.0
2014-06-12 14:00:00,74.07,74.14,74.07,74.14,15300.0,47.2747,47.3193,47.2747,47.3193,15300.0
2014-06-12 14:05:00,74.15,74.15,74.12,74.13,16700.0,47.3257,47.3257,47.3066,47.313,16700.0
2014-06-12 14:10:00,74.14,74.2,74.13,74.16,13600.0,47.3193,47.3576,47.313,47.3321,13600.0
2014-06-12 14:15:00,74.17,74.27,74.16,74.27,28300.0,47.3385,47.4023,47.3321,47.4023,28300.0
2014-06-12 14:20:00,74.27,74.29,74.19,74.19,14800.0,47.4023,47.4151,47.3513,47.3513,14800.0
2014-06-12 14:25:00,74.19,74.22,74.18,74.22,6200.0,47.3513,47.3704,47.3449,47.3704,6200.0
2014-06-12 14:30:00,74.22,74.24,74.17,74.2,34000.0,47.3704,47.3832,47.3385,47.3576,34000.0
2014-06-12 14:35:00,74.2,74.21,74.16,74.17,8000.0,47.3576,47.364,47.3321,47.3385,8000.0
2014-06-12 14:40:00,74.17,74.19,74.15,74.15,18000.0,47.3385,47.3513,47.3257,47.3257,18000.0
2014-06-12 14:45:00,74.14,74.18,74.14,74.18,9100.0,47.3193,47.3449,47.3193,47.3449,9100.0
2014-06-12 14:50:00,74.18,74.18,74.14,74.15,13500.0,47.3449,47.3449,47.3193,47.3257,13500.0
2014-06-12 14:55:00,74.15,74.18,74.14,74.15,34200.0,47.3257,47.3449,47.3193,47.3257,34200.0
2014-06-12 15:00:00,74.16,74.18,74.14,74.14,10800.0,47.3321,47.3449,47.3193,47.3193,10800.0
2014-06-12 15:05:00,74.14,74.17,74.13,74.14,10800.0,47.3193,47.3385,47.313,47.3193,10800.0
2014-06-12 15:10:00,74.13,74.14,74.08,74.13,26300.0,47.313,47.3193,47.2811,47.313,26300.0
2014-06-12 15:15:00,74.13,74.17,74.13,74.16,8800.0,47.313,47.3385,47.313,47.3321,8800.0
2014-06-12 15:20:00,74.17,74.21,74.16,74.17,34700.0,47.3385,47.364,47.3321,47.3385,34700.0
2014-06-12 15:25:00,74.17,74.2,74.13,74.13,15500.0,47.3385,47.3576,47.313,47.313,15500.0
2014-06-12 15:30:00,74.14,74.16,74.12,74.15,8700.0,47.3193,47.3321,47.3066,47.3257,8700.0
2014-06-12 15:35:00,74.16,74.17,74.06,74.06,18200.0,47.3321,47.3385,47.2683,47.2683,18200.0
2014-06-12 15:40:00,74.07,74.14,74.06,74.14,33900.0,47.2747,47.3193,47.2683,47.3193,33900.0
2014-06-12 15:45:00,74.15,74.21,74.15,74.21,29000.0,47.3257,47.364,47.3257,47.364,29000.0
2014-06-12 15:50:00,74.2,74.22,74.18,74.21,42500.0,47.3576,47.3704,47.3449,47.364,42500.0
2014-06-12 15:55:00,74.22,74.24,74.2,74.21,229000.0,47.3704,47.3832,47.3576,47.364,229000.0
2014-06-13 09:30:00,74.22,74.34,73.95,73.95,101700.0,47.3704,47.447,47.1981,47.1981,101700.0
2014-06-13 09:35:00,73.94,73.95,73.78,73.86,46900.0,47.1917,47.1981,47.0896,47.1406,46900.0
2014-06-13 09:40:00,73.88,73.88,73.76,73.76,48800.0,47.1534,47.1534,47.0768,47.0768,48800.0
2014-06-13 09:45:00,73.76,73.83,73.73,73.77,23200.0,47.0768,47.1215,47.0577,47.0832,23200.0
2014-06-13 09:50:00,73.79,73.9,73.78,73.82,45000.0,47.096,47.1662,47.0896,47.1151,45000.0
2014-06-13 09:55:00,73.85,73.86,73.75,73.78,34600.0,47.1343,47.1406,47.0704,47.0896,34600.0
2014-06-13 10:00:00,73.77,73.84,73.75,73.84,60700.0,47.0832,47.1279,47.0704,47.1279,60700.0
2014-06-13 10:05:00,73.85,73.87,73.75,73.84,103100.0,47.1343,47.147,47.0704,47.1279,103100.0
2014-06-13 10:10:00,73.85,73.9,73.83,73.87,17200.0,47.1343,47.1662,47.1215,47.147,17200.0
2014-06-13 10:15:00,73.87,73.95,73.87,73.9,28500.0,47.147,47.1981,47.147,47.1662,28500.0
2014-06-13 10:20:00,73.92,73.98,73.91,73.95,33100.0,47.1789,47.2172,47.1726,47.1981,33100.0
2014-06-13 10:25:00,73.95,74.0,73.94,74.0,18000.0,47.1981,47.23,47.1917,47.23,18000.0
2014-06-13 10:30:00,74.0,74.17,73.99,74.16,23700.0,47.23,47.3385,47.2236,47.3321,23700.0
2014-06-13 10:35:00,74.17,74.18,74.11,74.12,36600.0,47.3385,47.3449,47.3002,47.3066,36600.0
2014-06-13 10:40:00,74.12,74.16,74.11,74.15,7700.0,47.3066,47.3321,47.3002,47.3257,7700.0
2014-06-13 10:45:00,74.15,74.15,74.12,74.13,13700.0,47.3257,47.3257,47.3066,47.313,13700.0
2014-06-13 10:50:00,74.12,74.18,74.08,74.18,45200.0,47.3066,47.3449,47.2811,47.3449,45200.0
2014-06-13 10:55:00,74.17,74.17,74.1,74.14,12300.0,47.3385,47.3385,47.2938,47.3193,12300.0
2014-06-13 11:00:00,74.16,74.18,74.15,74.18,7100.0,47.3321,47.3449,47.3257,47.3449,7100.0
2014-06-13 11:05:00,74.18,74.2,74.13,74.15,19300.0,47.3449,47.3576,47.313,47.3257,19300.0
2014-06-13 11:10:00,74.17,74.18,74.15,74.15,9600.0,47.3385,47.3449,47.3257,47.3257,9600.0
2014-06-13 11:15:00,74.15,74.17,74.13,74.14,6500.0,47.3257,47.3385,47.313,47.3193,6500.0
2014-06-13 11:20:00,74.15,74.2,74.15,74.19,6100.0,47.3257,47.3576,47.3257,47.3513,6100.0
2014-06-13 11:25:00,74.19,74.19,74.14,74.19,11600.0,47.3513,47.3513,47.3193,47.3513,11600.0
2014-06-13 11:30:00,74.19,74.19,74.14,74.15,13500.0,47.3513,47.3513,47.3193,47.3257,13500.0
2014-06-13 11:35:00,74.16,74.18,74.13,74.13,9800.0,47.3321,47.3449,47.313,47.313,9800.0
2014-06-13 11:40:00,74.13,74.16,74.11,74.16,23800.0,47.313,47.3321,47.3002,47.3321,23800.0
2014-06-13 11:45:00,74.17,74.2,74.15,74.16,18800.0,47.3385,47.3576,47.3257,47.3321,18800.0
2014-06-13 11:50:00,74.17,74.2,74.16,74.2,16700.0,47.3385,47.3576,47.3321,47.3576,16700.0
2014-06-13 11:55:00,74.2,74.22,74.18,74.22,34800.0,47.3576,47.3704,47.3449,47.3704,34800.0
2014-06-13 12:00:00,74.22,74.26,74.22,74.26,13700.0,47.3704,47.3959,47.3704,47.3959,13700.0
2014-06-13 12:05:00,74.26,74.28,74.23,74.23,13000.0,47.3959,47.4087,47.3768,47.3768,13000.0
2014-06-13 12:10:00,74.23,74.25,74.22,74.22,6300.0,47.3768,47.3896,47.3704,47.3704,6300.0
2014-06-13 12:15:00,74.22,74.26,74.22,74.25,7000.0,47.3704,47.3959,47.3704,47.3896,7000.0
2014-06-13 12:20:00,74.25,74.27,74.25,74.25,4100.0,47.3896,47.4023,47.3896,47.3896,4100.0
2014-06-13 12:25:00,74.26,74.27,74.22,74.23,7800.0,47.3959,47.4023,47.3704,47.3768,7800.0
2014-06-13 12:30:00,74.23,74.25,74.21,74.22,5500.0,47.3768,47.3896,47.364,47.3704,5500.0
2014-06-13 12:35:00,74.22,74.22,74.19,74.2,9700.0,47.3704,47.3704,47.3513,47.3576,9700.0
2014-06-13 12:40:00,74.2,74.22,74.2,74.21,15400.0,47.3576,47.3704,47.3576,47.364,15400.0
2014-06-13 12:45:00,74.22,74.26,74.19,74.2,20600.0,47.3704,47.3959,47.3513,47.3576,20600.0
2014-06-13 12:50:00,74.2,74.22,74.2,74.21,3700.0,47.3576,47.3704,47.3576,47.364,3700.0
2014-06-13 12:55:00,74.2,74.22,74.19,74.22,13400.0,47.3576,47.3704,47.3513,47.3704,13400.0
2014-06-13 13:00:00,74.23,74.24,74.2,74.22,8600.0,47.3768,47.3832,47.3576,47.3704,8600.0
2014-06-13 13:05:00,74.21,74.22,74.2,74.22,2300.0,47.364,47.3704,47.3576,47.3704,2300.0
2014-06-13 13:10:00,74.22,74.22,74.18,74.18,5800.0,47.3704,47.3704,47.3449,47.3449,5800.0
2014-06-13 13:15:00,74.18,74.21,74.18,74.21,4800.0,47.3449,47.364,47.3449,47.364,4800.0
2014-06-13 13:20:00,74.21,74.22,74.2,74.21,18400.0,47.364,47.3704,47.3576,47.364,18400.0
2014-06-13 13:25:00,74.21,74.25,74.2,74.25,28100.0,47.364,47.3896,47.3576,47.3896,28100.0
2014-06-13 13:30:00,74.25,74.25,74.22,74.25,7200.0,47.3896,47.3896,47.3704,47.3896,7200.0
2014-06-13 13:35:00,74.25,74.29,74.25,74.29,17700.0,47.3896,47.4151,47.3896,47.4151,17700.0
2014-06-13 13:40:00,74.28,74.35,74.28,74.34,59100.0,47.4087,47.4534,47.4087,47.447,59100.0
2014-06-13 13:45:00,74.34,74.36,74.33,74.35,13300.0,47.447,47.4598,47.4406,47.4534,13300.0
2014-06-13 13:50:00,74.35,74.35,74.33,74.34,8700.0,47.4534,47.4534,47.4406,47.447,8700.0
2014-06-13 13:55:00,74.35,74.35,74.33,74.34,2200.0,47.4534,47.4534,47.4406,47.447,2200.0
2014-06-13 14:00:00,74.34,74.35,74.33,74.34,4900.0,47.447,47.4534,47.4406,47.447,4900.0
2014-06-13 14:05:00,74.35,74.37,74.33,74.37,13400.0,47.4534,47.4661,47.4406,47.4661,13400.0
2014-06-13 14:10:00,74.37,74.38,74.36,74.36,7700.0,47.4661,47.4725,47.4598,47.4598,7700.0
2014-06-13 14:15:00,74.36,74.42,74.36,74.42,28400.0,47.4598,47.4981,47.4598,47.4981,28400.0
2014-06-13 14:20:00,74.41,74.44,74.41,74.42,28300.0,47.4917,47.5108,47.4917,47.4981,28300.0
2014-06-13 14:25:00,74.42,74.43,74.4,74.41,11000.0,47.4981,47.5044,47.4853,47.4917,11000.0
2014-06-13 14:30:00,74.41,74.42,74.39,74.4,7000.0,47.4917,47.4981,47.4789,47.4853,7000.0
2014-06-13 14:35:00,74.41,74.45,74.41,74.45,23700.0,47.4917,47.5172,47.4917,47.5172,23700.0
2014-06-13 14:40:00,74.45,74.46,74.43,74.44,9200.0,47.5172,47.5236,47.5044,47.5108,9200.0
2014-06-13 14:45:00,74.44,74.48,74.43,74.45,18500.0,47.5108,47.5364,47.5044,47.5172,18500.0
2014-06-13 14:50:00,74.45,74.46,74.4,74.44,9000.0,47.5172,47.5236,47.4853,47.5108,9000.0
2014-06-13 14:55:00,74.44,74.45,74.41,74.42,10100.0,47.5108,47.5172,47.4917,47.4981,10100.0
2014-06-13 15:00:00,74.42,74.47,74.42,74.46,23600.0,47.4981,47.53,47.4981,47.5236,23600.0
2014-06-13 15:05:00,74.46,74.53,74.45,74.49,26100.0,47.5236,47.5683,47.5172,47.5427,26100.0
2014-06-13 15:10:00,74.49,74.49,74.47,74.47,12600.0,47.5427,47.5427,47.53,47.53,12600.0
2014-06-13 15:15:00,74.48,74.48,74.42,74.42,13200.0,47.5364,47.5364,47.4981,47.4981,13200.0
2014-06-13 15:20:00,74.43,74.43,74.37,74.41,17200.0,47.5044,47.5044,47.4661,47.4917,17200.0
2014-06-13 15:25:00,74.4,74.41,74.35,74.38,19200.0,47.4853,47.4917,47.4534,47.4725,19200.0
2014-06-13 15:30:00,74.37,74.38,74.34,74.35,21600.0,47.4661,47.4725,47.447,47.4534,21600.0
2014-06-13 15:35:00,74.36,74.43,74.36,74.41,33900.0,47.4598,47.5044,47.4598,47.4917,33900.0
2014-06-13 15:40:00,74.41,74.42,74.35,74.35,13000.0,47.4917,47.4981,47.4534,47.4534,13000.0
2014-06-13 15:45:00,74.34,74.36,74.31,74.36,14900.0,47.447,47.4598,47.4278,47.4598,14900.0
2014-06-13 15:50:00,74.35,74.39,74.35,74.39,31400.0,47.4534,47.4789,47.4534,47.4789,31400.0
2014-06-13 15:55:00,74.39,74.43,74.37,74.41,60800.0,47.4789,47.5044,47.4661,47.4917,60800.0
2014-06-16 09:30:00,74.35,74.37,74.18,74.27,56800.0,47.4534,47.4661,47.3449,47.4023,56800.0
2014-06-16 09:35:00,74.29,74.44,74.29,74.36,22500.0,47.4151,47.5108,47.4151,47.4598,22500.0
2014-06-16 09:40:00,74.39,74.43,74.3,74.41,29600.0,47.4789,47.5044,47.4215,47.4917,29600.0
2014-06-16 09:45:00,74.42,74.45,74.36,74.37,28200.0,47.4981,47.5172,47.4598,47.4661,28200.0
2014-06-16 09:50:00,74.38,74.5,74.31,74.5,28600.0,47.4725,47.5491,47.4278,47.5491,28600.0
2014-06-16 09:55:00,74.5,74.58,74.45,74.52,20400.0,47.5491,47.6002,47.5172,47.5619,20400.0
2014-06-16 10:00:00,74.52,74.64,74.52,74.64,12200.0,47.5619,47.6385,47.5619,47.6385,12200.0
2014-06-16 10:05:00,74.64,74.66,74.56,74.63,26000.0,47.6385,47.6512,47.5874,47.6321,26000.0
2014-06-16 10:10:00,74.62,74.63,74.43,74.43,19500.0,47.6257,47.6321,47.5044,47.5044,19500.0
2014-06-16 10:15:00,74.43,74.57,74.43,74.52,43800.0,47.5044,47.5938,47.5044,47.5619,43800.0
2014-06-16 10:20:00,74.55,74.63,74.52,74.62,36800.0,47.581,47.6321,47.5619,47.6257,36800.0
2014-06-16 10:25:00,74.63,74.66,74.47,74.49,38500.0,47.6321,47.6512,47.53,47.5427,38500.0
2014-06-16 10:30:00,74.49,74.5,74.4,74.4,25400.0,47.5427,47.5491,47.4853,47.4853,25400.0
2014-06-16 10:35:00,74.41,74.41,74.26,74.28,49400.0,47.4917,47.4917,47.3959,47.4087,49400.0
2014-06-16 10:40:00,74.28,74.35,74.27,74.33,55300.0,47.4087,47.4534,47.4023,47.4406,55300.0
2014-06-16 10:45:00,74.34,74.34,74.24,74.24,9300.0,47.447,47.447,47.3832,47.3832,9300.0
2014-06-16 10:50:00,74.24,74.28,74.18,74.22,33300.0,47.3832,47.4087,47.3449,47.3704,33300.0
2014-06-16 10:55:00,74.21,74.26,74.19,74.21,6500.0,47.364,47.3959,47.3513,47.364,6500.0
2014-06-16 11:00:00,74.2,74.24,74.19,74.22,9400.0,47.3576,47.3832,47.3513,47.3704,9400.0
2014-06-16 11:05:00,74.21,74.21,74.12,74.19,9200.0,47.364,47.364,47.3066,47.3513,9200.0
2014-06-16 11:10:00,74.19,74.23,74.18,74.19,8100.0,47.3513,47.3768,47.3449,47.3513,8100.0
2014-06-16 11:15:00,74.17,74.17,74.08,74.08,59400.0,47.3385,47.3385,47.2811,47.2811,59400.0
2014-06-16 11:20:00,74.08,74.09,74.05,74.08,32400.0,47.2811,47.2874,47.2619,47.2811,32400.0
2014-06-16 11:25:00,74.09,74.1,74.05,74.06,79800.0,47.2874,47.2938,47.2619,47.2683,79800.0
2014-06-16 11:30:00,74.05,74.05,73.97,73.98,53000.0,47.2619,47.2619,47.2108,47.2172,53000.0
2014-06-16 11:35:00,73.99,74.01,73.97,74.0,11400.0,47.2236,47.2364,47.2108,47.23,11400.0
2014-06-16 11:40:00,74.0,74.1,74.0,74.1,15800.0,47.23,47.2938,47.23,47.2938,15800.0
2014-06-16 11:45:00,74.11,74.11,74.03,74.03,20400.0,47.3002,47.3002,47.2491,47.2491,20400.0
2014-06-16 11:50:00,74.03,74.06,74.0,74.01,16900.0,47.2491,47.2683,47.23,47.2364,16900.0
2014-06-16 11:55:00,74.01,74.11,74.01,74.1,23100.0,47.2364,47.3002,47.2364,47.2938,23100.0
2014-06-16 12:00:00,74.1,74.1,74.06,74.07,15300.0,47.2938,47.2938,47.2683,47.2747,15300.0
2014-06-16 12:05:00,74.08,74.11,74.06,74.11,8400.0,47.2811,47.3002,47.2683,47.3002,8400.0
2014-06-16 12:10:00,74.11,74.17,74.11,74.14,12500.0,47.3002,47.3385,47.3002,47.3193,12500.0
2014-06-16 12:15:00,74.13,74.17,74.1,74.11,48800.0,47.313,47.3385,47.2938,47.3002,48800.0
2014-06-16 12:20:00,74.11,74.19,74.11,74.18,18600.0,47.3002,47.3513,47.3002,47.3449,18600.0
2014-06-16 12:25:00,74.18,74.19,74.15,74.19,14100.0,47.3449,47.3513,47.3257,47.3513,14100.0
2014-06-16 12:30:00,74.2,74.2,74.17,74.17,9200.0,47.3576,47.3576,47.3385,47.3385,9200.0
2014-06-16 12:35:00,74.18,74.22,74.17,74.21,11000.0,47.3449,47.3704,47.3385,47.364,11000.0
2014-06-16 12:40:00,74.22,74.24,74.2,74.2,6100.0,47.3704,47.3832,47.3576,47.3576,6100.0
2014-06-16 12:45:00,74.19,74.24,74.18,74.23,8500.0,47.3513,47.3832,47.3449,47.3768,8500.0
2014-06-16 12:50:00,74.22,74.27,74.22,74.27,6800.0,47.3704,47.4023,47.3704,47.4023,6800.0
2014-06-16 12:55:00,74.26,74.29,74.26,74.27,10000.0,47.3959,47.4151,47.3959,47.4023,10000.0
2014-06-16 13:00:00,74.26,74.3,74.24,74.3,20000.0,47.3959,47.4215,47.3832,47.4215,20000.0
2014-06-16 13:05:00,74.3,74.31,74.29,74.31,16800.0,47.4215,47.4278,47.4151,47.4278,16800.0
2014-06-16 13:10:00,74.31,74.31,74.26,74.26,7200.0,47.4278,47.4278,47.3959,47.3959,7200.0
2014-06-16 13:15:00,74.26,74.29,74.26,74.28,12100.0,47.3959,47.4151,47.3959,47.4087,12100.0
2014-06-16 13:20:00,74.28,74.28,74.2,74.21,236900.0,47.4087,47.4087,47.3576,47.364,236900.0
2014-06-16 13:25:00,74.2,74.2,74.14,74.14,20900.0,47.3576,47.3576,47.3193,47.3193,20900.0
2014-06-16 13:30:00,74.15,74.16,74.13,74.15,13700.0,47.3257,47.3321,47.313,47.3257,13700.0
2014-06-16 13:35:00,74.15,74.18,74.03,74.03,60300.0,47.3257,47.3449,47.2491,47.2491,60300.0
2014-06-16 13:40:00,74.03,74.08,74.02,74.03,16400.0,47.2491,47.2811,47.2428,47.2491,16400.0
2014-06-16 13:45:00,74.03,74.04,73.97,73.98,51400.0,47.2491,47.2555,47.2108,47.2172,51400.0
2014-06-16 13:50:00,73.99,73.99,73.93,73.94,41700.0,47.2236,47.2236,47.1853,47.1917,41700.0
2014-06-16 13:55:00,73.95,74.07,73.95,74.07,13900.0,47.1981,47.2747,47.1981,47.2747,13900.0
2014-06-16 14:00:00,74.07,74.11,74.07,74.09,21800.0,47.2747,47.3002,47.2747,47.2874,21800.0
2014-06-16 14:05:00,74.1,74.1,74.04,74.06,14000.0,47.2938,47.2938,47.2555,47.2683,14000.0
2014-06-16 14:10:00,74.06,74.11,74.05,74.11,9500.0,47.2683,47.3002,47.2619,47.3002,9500.0
2014-06-16 14:15:00,74.1,74.12,74.08,74.08,11700.0,47.2938,47.3066,47.2811,47.2811,11700.0
2014-06-16 14:20:00,74.08,74.09,74.06,74.08,11300.0,47.2811,47.2874,47.2683,47.2811,11300.0
2014-06-16 14:25:00,74.09,74.09,74.05,74.06,18100.0,47.2874,47.2874,47.2619,47.2683,18100.0
2014-06-16 14:30:00,74.07,74.08,74.06,74.07,7000.0,47.2747,47.2811,47.2683,47.2747,7000.0
2014-06-16 14:35:00,74.06,74.08,74.04,74.08,46000.0,47.2683,47.2811,47.2555,47.2811,46000.0
2014-06-16 14:40:00,74.08,74.12,74.08,74.11,20400.0,47.2811,47.3066,47.2811,47.3002,20400.0
2014-06-16 14:45:00,74.12,74.15,74.11,74.15,7200.0,47.3066,47.3257,47.3002,47.3257,7200.0
2014-06-16 14:50:00,74.15,74.15,74.06,74.06,21100.0,47.3257,47.3257,47.2683,47.2683,21100.0
2014-06-16 14:55:00,74.06,74.06,73.98,73.99,22400.0,47.2683,47.2683,47.2172,47.2236,22400.0
2014-06-16 15:00:00,73.98,74.01,73.95,73.98,34800.0,47.2172,47.2364,47.1981,47.2172,34800.0
2014-06-16 15:05:00,73.99,74.02,73.97,73.98,27300.0,47.2236,47.2428,47.2108,47.2172,27300.0
2014-06-16 15:10:00,73.98,73.98,73.93,73.93,31600.0,47.2172,47.2172,47.1853,47.1853,31600.0
2014-06-16 15:15:00,73.92,73.99,73.92,73.98,22800.0,47.1789,47.2236,47.1789,47.2172,22800.0
2014-06-16 15:20:00,73.98,74.03,73.97,73.97,47500.0,47.2172,47.2491,47.2108,47.2108,47500.0
2014-06-16 15:25:00,73.97,74.01,73.96,73.99,19900.0,47.2108,47.2364,47.2045,47.2236,19900.0
2014-06-16 15:30:00,74.0,74.02,73.97,73.99,162400.0,47.23,47.2428,47.2108,47.2236,162400.0
2014-06-16 15:35:00,73.98,74.0,73.98,74.0,19600.0,47.2172,47.23,47.2172,47.23,19600.0
2014-06-16 15:40:00,74.0,74.0,73.92,73.96,31500.0,47.23,47.23,47.1789,47.2045,31500.0
2014-06-16 15:45:00,73.95,73.99,73.94,73.96,54000.0,47.1981,47.2236,47.1917,47.2045,54000.0
2014-06-16 15:50:00,73.97,74.03,73.97,74.02,44100.0,47.2108,47.2491,47.2108,47.2428,44100.0
2014-06-16 15:55:00,74.03,74.08,74.02,74.05,65500.0,47.2491,47.2811,47.2428,47.2619,65500.0
2014-06-17 09:30:00,73.98,74.13,73.87,73.93,65400.0,47.2172,47.313,47.147,47.1853,65400.0
2014-06-17 09:35:00,73.91,73.94,73.85,73.85,37200.0,47.1726,47.1917,47.1343,47.1343,37200.0
2014-06-17 09:40:00,73.86,73.94,73.85,73.91,53500.0,47.1406,47.1917,47.1343,47.1726,53500.0
2014-06-17 09:45:00,73.92,73.99,73.92,73.99,41100.0,47.1789,47.2236,47.1789,47.2236,41100.0
2014-06-17 09:50:00,73.99,74.02,73.92,73.92,39900.0,47.2236,47.2428,47.1789,47.1789,39900.0
2014-06-17 09:55:00,73.93,74.03,73.92,74.01,44000.0,47.1853,47.2491,47.1789,47.2364,44000.0
2014-06-17 10:00:00,74.01,74.08,73.99,74.06,26000.0,47.2364,47.2811,47.2236,47.2683,26000.0
2014-06-17 10:05:00,74.05,74.18,74.01,74.16,37800.0,47.2619,47.3449,47.2364,47.3321,37800.0
2014-06-17 10:10:00,74.17,74.21,74.13,74.13,20900.0,47.3385,47.364,47.313,47.313,20900.0
2014-06-17 10:15:00,74.13,74.13,74.06,74.06,14500.0,47.313,47.313,47.2683,47.2683,14500.0
2014-06-17 10:20:00,74.05,74.06,73.99,73.99,16300.0,47.2619,47.2683,47.2236,47.2236,16300.0
2014-06-17 10:25:00,74.0,74.0,73.95,73.96,10900.0,47.23,47.23,47.1981,47.2045,10900.0
2014-06-17 10:30:00,73.95,73.97,73.89,73.9,23100.0,47.1981,47.2108,47.1598,47.1662,23100.0
2014-06-17 10:35:00,73.9,73.93,73.87,73.93,33900.0,47.1662,47.1853,47.147,47.1853,33900.0
2014-06-17 10:40:00,73.92,73.93,73.8,73.81,37100.0,47.1789,47.1853,47.1023,47.1087,37100.0
2014-06-17 10:45:00,73.8,73.8,73.73,73.74,57700.0,47.1023,47.1023,47.0577,47.0641,57700.0
2014-06-17 10:50:00,73.73,73.8,73.7,73.8,28700.0,47.0577,47.1023,47.0385,47.1023,28700.0
2014-06-17 10:55:00,73.79,73.83,73.77,73.83,15500.0,47.096,47.1215,47.0832,47.1215,15500.0
2014-06-17 11:00:00,73.83,73.86,73.83,73.84,29900.0,47.1215,47.1406,47.1215,47.1279,29900.0
2014-06-17 11:05:00,73.84,73.87,73.8,73.82,13300.0,47.1279,47.147,47.1023,47.1151,13300.0
2014-06-17 11:10:00,73.81,73.88,73.8,73.83,14200.0,47.1087,47.1534,47.1023,47.1215,14200.0
2014-06-17 11:15:00,73.82,73.91,73.82,73.87,17500.0,47.1151,47.1726,47.1151,47.147,17500.0
2014-06-17 11:20:00,73.88,73.95,73.85,73.93,18500.0,47.1534,47.1981,47.1343,47.1853,18500.0
2014-06-17 11:25:00,73.93,74.01,73.93,74.0,34500.0,47.1853,47.2364,47.1853,47.23,34500.0
2014-06-17 11:30:00,73.99,74.04,73.99,74.03,12200.0,47.2236,47.2555,47.2236,47.2491,12200.0
2014-06-17 11:35:00,74.03,74.04,73.97,74.02,19900.0,47.2491,47.2555,47.2108,47.2428,19900.0
2014-06-17 11:40:00,74.01,74.01,73.95,73.96,16300.0,47.2364,47.2364,47.1981,47.2045,16300.0
2014-06-17 11:45:00,73.97,74.04,73.97,74.02,13300.0,47.2108,47.2555,47.2108,47.2428,13300.0
2014-06-17 11:50:00,74.02,74.02,73.98,74.0,12600.0,47.2428,47.2428,47.2172,47.23,12600.0
2014-06-17 11:55:00,74.01,74.05,74.01,74.04,8000.0,47.2364,47.2619,47.2364,47.2555,8000.0
2014-06-17 12:00:00,74.04,74.04,74.01,74.03,6400.0,47.2555,47.2555,47.2364,47.2491,6400.0
2014-06-17 12:05:00,74.03,74.05,74.02,74.03,9500.0,47.2491,47.2619,47.2428,47.2491,9500.0
2014-06-17 12:10:00,74.03,74.03,74.02,74.03,3900.0,47.2491,47.2491,47.2428,47.2491,3900.0
2014-06-17 12:15:00,74.02,74.03,73.97,73.97,15800.0,47.2428,47.2491,47.2108,47.2108,15800.0
2014-06-17 12:20:00,73.97,73.97,73.94,73.96,15500.0,47.2108,47.2108,47.1917,47.2045,15500.0
2014-06-17 12:25:00,73.97,74.0,73.97,73.97,9200.0,47.2108,47.23,47.2108,47.2108,9200.0
2014-06-17 12:30:00,73.98,74.04,73.98,73.99,21300.0,47.2172,47.2555,47.2172,47.2236,21300.0
2014-06-17 12:35:00,73.99,74.05,73.99,74.04,9600.0,47.2236,47.2619,47.2236,47.2555,9600.0
2014-06-17 12:40:00,74.04,74.1,74.04,74.1,21900.0,47.2555,47.2938,47.2555,47.2938,21900.0
2014-06-17 12:45:00,74.09,74.12,74.05,74.12,25700.0,47.2874,47.3066,47.2619,47.3066,25700.0
2014-06-17 12:50:00,74.13,74.24,74.13,74.23,22300.0,47.313,47.3832,47.313,47.3768,22300.0
2014-06-17 12:55:00,74.23,74.23,74.15,74.2,18400.0,47.3768,47.3768,47.3257,47.3576,18400.0
2014-06-17 13:00:00,74.2,74.22,74.13,74.14,9500.0,47.3576,47.3704,47.313,47.3193,9500.0
2014-06-17 13:05:00,74.14,74.21,74.14,74.21,16600.0,47.3193,47.364,47.3193,47.364,16600.0
2014-06-17 13:10:00,74.21,74.25,74.2,74.23,10200.0,47.364,47.3896,47.3576,47.3768,10200.0
2014-06-17 13:15:00,74.22,74.22,74.2,74.21,28900.0,47.3704,47.3704,47.3576,47.364,28900.0
2014-06-17 13:20:00,74.22,74.27,74.2,74.26,15800.0,47.3704,47.4023,47.3576,47.3959,15800.0
2014-06-17 13:25:00,74.26,74.26,74.22,74.23,12200.0,47.3959,47.3959,47.3704,47.3768,12200.0
2014-06-17 13:30:00,74.24,74.3,74.24,74.27,27200.0,47.3832,47.4215,47.3832,47.4023,27200.0
2014-06-17 13:35:00,74.27,74.29,74.21,74.28,20400.0,47.4023,47.4151,47.364,47.4087,20400.0
2014-06-17 13:40:00,74.27,74.28,74.25,74.26,7500.0,47.4023,47.4087,47.3896,47.3959,7500.0
2014-06-17 13:45:00,74.25,74.28,74.23,74.23,12500.0,47.3896,47.4087,47.3768,47.3768,12500.0
2014-06-17 13:50:00,74.23,74.24,74.19,74.2,12300.0,47.3768,47.3832,47.3513,47.3576,12300.0
2014-06-17 13:55:00,74.21,74.22,74.18,74.2,17000.0,47.364,47.3704,47.3449,47.3576,17000.0
2014-06-17 14:00:00,74.2,74.2,74.14,74.14,30000.0,47.3576,47.3576,47.3193,47.3193,30000.0
2014-06-17 14:05:00,74.12,74.14,74.1,74.11,14500.0,47.3066,47.3193,47.2938,47.3002,14500.0
2014-06-17 14:10:00,74.1,74.12,74.09,74.1,5900.0,47.2938,47.3066,47.2874,47.2938,5900.0
2014-06-17 14:15:00,74.1,74.15,74.09,74.15,11800.0,47.2938,47.3257,47.2874,47.3257,11800.0
2014-06-17 14:20:00,74.15,74.21,74.15,74.2,14700.0,47.3257,47.364,47.3257,47.3576,14700.0
2014-06-17 14:25:00,74.2,74.21,74.16,74.2,15000.0,47.3576,47.364,47.3321,47.3576,15000.0
2014-06-17 14:30:00,74.21,74.21,74.19,74.2,8700.0,47.364,47.364,47.3513,47.3576,8700.0
2014-06-17 14:35:00,74.2,74.23,74.2,74.23,26200.0,47.3576,47.3768,47.3576,47.3768,26200.0
2014-06-17 14:40:00,74.22,74.22,74.16,74.16,16800.0,47.3704,47.3704,47.3321,47.3321,16800.0
2014-06-17 14:45:00,74.17,74.21,74.16,74.2,49600.0,47.3385,47.364,47.3321,47.3576,49600.0
2014-06-17 14:50:00,74.2,74.21,74.19,74.21,9100.0,47.3576,47.364,47.3513,47.364,9100.0
2014-06-17 14:55:00,74.21,74.27,74.21,74.27,4400.0,47.364,47.4023,47.364,47.4023,4400.0
2014-06-17 15:00:00,74.26,74.26,74.18,74.19,26300.0,47.3959,47.3959,47.3449,47.3513,26300.0
2014-06-17 15:05:00,74.18,74.24,74.16,74.23,28900.0,47.3449,47.3832,47.3321,47.3768,28900.0
2014-06-17 15:10:00,74.24,74.24,74.19,74.19,7500.0,47.3832,47.3832,47.3513,47.3513,7500.0
2014-06-17 15:15:00,74.18,74.18,74.14,74.14,14900.0,47.3449,47.3449,47.3193,47.3193,14900.0
2014-06-17 15:20:00,74.13,74.14,74.1,74.1,22200.0,47.313,47.3193,47.2938,47.2938,22200.0
2014-06-17 15:25:00,74.1,74.14,74.1,74.12,9700.0,47.2938,47.3193,47.2938,47.3066,9700.0
2014-06-17 15:30:00,74.13,74.13,74.09,74.13,61900.0,47.313,47.313,47.2874,47.313,61900.0
2014-06-17 15:35:00,74.13,74.18,74.13,74.16,21000.0,47.313,47.3449,47.313,47.3321,21000.0
2014-06-17 15:40:00,74.16,74.24,74.16,74.24,20900.0,47.3321,47.3832,47.3321,47.3832,20900.0
2014-06-17 15:45:00,74.24,74.25,74.18,74.19,25700.0,47.3832,47.3896,47.3449,47.3513,25700.0
2014-06-17 15:50:00,74.19,74.19,74.15,74.18,12100.0,47.3513,47.3513,47.3257,47.3449,12100.0
2014-06-17 15:55:00,74.17,74.25,74.17,74.22,58800.0,47.3385,47.3896,47.3385,47.3704,58800.0
2014-06-18 09:30:00,74.23,74.29,74.12,74.18,56300.0,47.3768,47.4151,47.3066,47.3449,56300.0
2014-06-18 09:35:00,74.16,74.18,74.05,74.17,43000.0,47.3321,47.3449,47.2619,47.3385,43000.0
2014-06-18 09:40:00,74.18,74.25,74.15,74.16,29800.0,47.3449,47.3896,47.3257,47.3321,29800.0
2014-06-18 09:45:00,74.16,74.21,74.11,74.19,43700.0,47.3321,47.364,47.3002,47.3513,43700.0
2014-06-18 09:50:00,74.18,74.3,74.18,74.3,58200.0,47.3449,47.4215,47.3449,47.4215,58200.0
2014-06-18 09:55:00,74.3,74.31,74.15,74.15,20300.0,47.4215,47.4278,47.3257,47.3257,20300.0
2014-06-18 10:00:00,74.16,74.3,74.16,74.26,33200.0,47.3321,47.4215,47.3321,47.3959,33200.0
2014-06-18 10:05:00,74.26,74.31,74.22,74.22,61700.0,47.3959,47.4278,47.3704,47.3704,61700.0
2014-06-18 10:10:00,74.21,74.32,74.21,74.25,47000.0,47.364,47.4342,47.364,47.3896,47000.0
2014-06-18 10:15:00,74.25,74.25,74.2,74.23,22600.0,47.3896,47.3896,47.3576,47.3768,22600.0
2014-06-18 10:20:00,74.22,74.24,74.16,74.17,26800.0,47.3704,47.3832,47.3321,47.3385,26800.0
2014-06-18 10:25:00,74.16,74.16,74.12,74.12,15400.0,47.3321,47.3321,47.3066,47.3066,15400.0
2014-06-18 10:30:00,74.12,74.19,74.11,74.11,10900.0,47.3066,47.3513,47.3002,47.3002,10900.0
2014-06-18 10:35:00,74.12,74.14,74.07,74.14,25100.0,47.3066,47.3193,47.2747,47.3193,25100.0
2014-06-18 10:40:00,74.14,74.14,74.03,74.03,12900.0,47.3193,47.3193,47.2491,47.2491,12900.0
2014-06-18 10:45:00,74.04,74.12,74.04,74.11,18300.0,47.2555,47.3066,47.2555,47.3002,18300.0
2014-06-18 10:50:00,74.1,74.1,74.04,74.04,14500.0,47.2938,47.2938,47.2555,47.2555,14500.0
2014-06-18 10:55:00,74.04,74.04,73.92,73.93,12900.0,47.2555,47.2555,47.1789,47.1853,12900.0
2014-06-18 11:00:00,73.92,74.01,73.92,74.01,6700.0,47.1789,47.2364,47.1789,47.2364,6700.0
2014-06-18 11:05:00,74.0,74.07,73.95,74.03,46800.0,47.23,47.2747,47.1981,47.2491,46800.0
2014-06-18 11:10:00,74.04,74.06,74.02,74.05,10600.0,47.2555,47.2683,47.2428,47.2619,10600.0
2014-06-18 11:15:00,74.05,74.1,74.05,74.08,21700.0,47.2619,47.2938,47.2619,47.2811,21700.0
2014-06-18 11:20:00,74.09,74.12,74.08,74.12,42300.0,47.2874,47.3066,47.2811,47.3066,42300.0
2014-06-18 11:25:00,74.12,74.13,74.08,74.09,21700.0,47.3066,47.313,47.2811,47.2874,21700.0
2014-06-18 11:30:00,74.09,74.17,74.08,74.17,60900.0,47.2874,47.3385,47.2811,47.3385,60900.0
2014-06-18 11:35:00,74.18,74.21,74.13,74.15,272100.0,47.3449,47.364,47.313,47.3257,272100.0
2014-06-18 11:40:00,74.15,74.19,74.15,74.18,6000.0,47.3257,47.3513,47.3257,47.3449,6000.0
2014-06-18 11:45:00,74.17,74.17,74.13,74.13,20300.0,47.3385,47.3385,47.313,47.313,20300.0
2014-06-18 11:50:00,74.14,74.14,74.04,74.05,16500.0,47.3193,47.3193,47.2555,47.2619,16500.0
2014-06-18 11:55:00,74.04,74.07,74.04,74.05,37100.0,47.2555,47.2747,47.2555,47.2619,37100.0
2014-06-18 12:00:00,74.07,74.09,74.04,74.04,10700.0,47.2747,47.2874,47.2555,47.2555,10700.0
2014-06-18 12:05:00,74.03,74.07,74.03,74.07,8600.0,47.2491,47.2747,47.2491,47.2747,8600.0
2014-06-18 12:10:00,74.07,74.09,74.04,74.05,13400.0,47.2747,47.2874,47.2555,47.2619,13400.0
2014-06-18 12:15:00,74.06,74.12,74.06,74.07,10000.0,47.2683,47.3066,47.2683,47.2747,10000.0
2014-06-18 12:20:00,74.07,74.07,74.04,74.05,7200.0,47.2747,47.2747,47.2555,47.2619,7200.0
2014-06-18 12:25:00,74.04,74.08,74.02,74.08,15100.0,47.2555,47.2811,47.2428,47.2811,15100.0
2014-06-18 12:30:00,74.07,74.09,74.06,74.08,5700.0,47.2747,47.2874,47.2683,47.2811,5700.0
2014-06-18 12:35:00,74.09,74.1,74.09,74.1,8200.0,47.2874,47.2938,47.2874,47.2938,8200.0
2014-06-18 12:40:00,74.1,74.11,74.03,74.07,12100.0,47.2938,47.3002,47.2491,47.2747,12100.0
2014-06-18 12:45:00,74.08,74.1,74.07,74.09,21700.0,47.2811,47.2938,47.2747,47.2874,21700.0
2014-06-18 12:50:00,74.09,74.14,74.09,74.14,11900.0,47.2874,47.3193,47.2874,47.3193,11900.0
2014-06-18 12:55:00,74.14,74.17,74.14,74.17,8900.0,47.3193,47.3385,47.3193,47.3385,8900.0
2014-06-18 13:00:00,74.17,74.2,74.16,74.17,21700.0,47.3385,47.3576,47.3321,47.3385,21700.0
2014-06-18 13:05:00,74.16,74.19,74.16,74.17,6800.0,47.3321,47.3513,47.3321,47.3385,6800.0
2014-06-18 13:10:00,74.17,74.21,74.17,74.18,6900.0,47.3385,47.364,47.3385,47.3449,6900.0
2014-06-18 13:15:00,74.17,74.22,74.17,74.22,14600.0,47.3385,47.3704,47.3385,47.3704,14600.0
2014-06-18 13:20:00,74.22,74.27,74.22,74.27,10000.0,47.3704,47.4023,47.3704,47.4023,10000.0
2014-06-18 13:25:00,74.28,74.28,74.26,74.26,3800.0,47.4087,47.4087,47.3959,47.3959,3800.0
2014-06-18 13:30:00,74.26,74.26,74.18,74.19,13800.0,47.3959,47.3959,47.3449,47.3513,13800.0
2014-06-18 13:35:00,74.2,74.26,74.2,74.26,25800.0,47.3576,47.3959,47.3576,47.3959,25800.0
2014-06-18 13:40:00,74.27,74.28,74.24,74.25,5100.0,47.4023,47.4087,47.3832,47.3896,5100.0
2014-06-18 13:45:00,74.24,74.27,74.23,74.24,42600.0,47.3832,47.4023,47.3768,47.3832,42600.0
2014-06-18 13:50:00,74.25,74.34,74.24,74.34,23200.0,47.3896,47.447,47.3832,47.447,23200.0
2014-06-18 13:55:00,74.34,74.35,74.24,74.28,15700.0,47.447,47.4534,47.3832,47.4087,15700.0
2014-06-18 14:00:00,74.29,74.5,74.2,74.43,31100.0,47.4151,47.5491,47.3576,47.5044,31100.0
2014-06-18 14:05:00,74.38,74.39,74.24,74.32,48900.0,47.4725,47.4789,47.3832,47.4342,48900.0
2014-06-18 14:10:00,74.35,74.5,74.35,74.48,42500.0,47.4534,47.5491,47.4534,47.5364,42500.0
2014-06-18 14:15:00,74.49,74.54,74.42,74.54,37300.0,47.5427,47.5746,47.4981,47.5746,37300.0
2014-06-18 14:20:00,74.54,74.54,74.47,74.54,21700.0,47.5746,47.5746,47.53,47.5746,21700.0
2014-06-18 14:25:00,74.54,74.6,74.54,74.59,19400.0,47.5746,47.6129,47.5746,47.6066,19400.0
2014-06-18 14:30:00,74.6,74.64,74.57,74.58,21300.0,47.6129,47.6385,47.5938,47.6002,21300.0
2014-06-18 14:35:00,74.54,74.69,74.54,74.66,58300.0,47.5746,47.6704,47.5746,47.6512,58300.0
2014-06-18 14:40:00,74.66,74.66,74.57,74.61,30000.0,47.6512,47.6512,47.5938,47.6193,30000.0
2014-06-18 14:45:00,74.61,74.66,74.57,74.65,26600.0,47.6193,47.6512,47.5938,47.6449,26600.0
2014-06-18 14:50:00,74.65,74.74,74.63,74.73,69800.0,47.6449,47.7023,47.6321,47.6959,69800.0
2014-06-18 14:55:00,74.75,74.78,74.72,74.74,20000.0,47.7087,47.7278,47.6895,47.7023,20000.0
2014-06-18 15:00:00,74.74,74.81,74.73,74.79,18100.0,47.7023,47.747,47.6959,47.7342,18100.0
2014-06-18 15:05:00,74.8,74.86,74.8,74.84,17500.0,47.7406,47.7789,47.7406,47.7661,17500.0
2014-06-18 15:10:00,74.84,74.84,74.76,74.78,38700.0,47.7661,47.7661,47.7151,47.7278,38700.0
2014-06-18 15:15:00,74.78,74.87,74.76,74.86,16500.0,47.7278,47.7853,47.7151,47.7789,16500.0
2014-06-18 15:20:00,74.86,74.87,74.78,74.82,33800.0,47.7789,47.7853,47.7278,47.7534,33800.0
2014-06-18 15:25:00,74.81,74.86,74.78,74.83,33300.0,47.747,47.7789,47.7278,47.7597,33300.0
2014-06-18 15:30:00,74.83,74.84,74.79,74.81,16700.0,47.7597,47.7661,47.7342,47.747,16700.0
2014-06-18 15:35:00,74.81,74.84,74.78,74.84,18800.0,47.747,47.7661,47.7278,47.7661,18800.0
2014-06-18 15:40:00,74.84,74.91,74.83,74.9,35900.0,47.7661,47.8108,47.7597,47.8044,35900.0
2014-06-18 15:45:00,74.88,74.89,74.85,74.87,94900.0,47.7916,47.798,47.7725,47.7853,94900.0
2014-06-18 15:50:00,74.87,74.87,74.8,74.81,30600.0,47.7853,47.7853,47.7406,47.747,30600.0
2014-06-18 15:55:00,74.81,74.83,74.75,74.76,89600.0,47.747,47.7597,47.7087,47.7151,89600.0
2014-06-19 09:30:00,74.94,74.94,74.7,74.8,101700.0,47.8299,47.8299,47.6768,47.7406,101700.0
2014-06-19 09:35:00,74.78,74.95,74.76,74.92,54900.0,47.7278,47.8363,47.7151,47.8172,54900.0
2014-06-19 09:40:00,74.94,75.07,74.94,75.07,54600.0,47.8299,47.9129,47.8299,47.9129,54600.0
2014-06-19 09:45:00,75.08,75.08,74.96,74.97,34400.0,47.9193,47.9193,47.8427,47.8491,34400.0
2014-06-19 09:50:00,74.97,74.97,74.86,74.9,119100.0,47.8491,47.8491,47.7789,47.8044,119100.0
2014-06-19 09:55:00,74.92,75.01,74.92,74.98,31600.0,47.8172,47.8746,47.8172,47.8555,31600.0
2014-06-19 10:00:00,74.99,75.06,74.95,75.01,28600.0,47.8619,47.9065,47.8363,47.8746,28600.0
2014-06-19 10:05:00,75.02,75.03,74.97,74.97,20800.0,47.881,47.8874,47.8491,47.8491,20800.0
2014-06-19 10:10:00,74.97,75.04,74.94,74.95,25500.0,47.8491,47.8938,47.8299,47.8363,25500.0
2014-06-19 10:15:00,74.95,75.02,74.95,75.01,13300.0,47.8363,47.881,47.8363,47.8746,13300.0
2014-06-19 10:20:00,75.01,75.05,74.93,74.97,77300.0,47.8746,47.9001,47.8236,47.8491,77300.0
2014-06-19 10:25:00,74.95,75.05,74.95,74.97,58500.0,47.8363,47.9001,47.8363,47.8491,58500.0
2014-06-19 10:30:00,74.97,74.98,74.91,74.92,108300.0,47.8491,47.8555,47.8108,47.8172,108300.0
2014-06-19 10:35:00,74.92,74.96,74.92,74.95,25100.0,47.8172,47.8427,47.8172,47.8363,25100.0
2014-06-19 10:40:00,74.95,75.02,74.94,75.01,32400.0,47.8363,47.881,47.8299,47.8746,32400.0
2014-06-19 10:45:00,75.0,75.05,74.99,75.05,25200.0,47.8682,47.9001,47.8619,47.9001,25200.0
2014-06-19 10:50:00,75.04,75.05,74.98,75.0,17400.0,47.8938,47.9001,47.8555,47.8682,17400.0
2014-06-19 10:55:00,75.0,75.06,75.0,75.05,21200.0,47.8682,47.9065,47.8682,47.9001,21200.0
2014-06-19 11:00:00,75.05,75.07,75.04,75.07,10100.0,47.9001,47.9129,47.8938,47.9129,10100.0
2014-06-19 11:05:00,75.08,75.08,75.01,75.02,29200.0,47.9193,47.9193,47.8746,47.881,29200.0
2014-06-19 11:10:00,75.02,75.05,75.01,75.04,33800.0,47.881,47.9001,47.8746,47.8938,33800.0
2014-06-19 11:15:00,75.04,75.07,75.02,75.07,18300.0,47.8938,47.9129,47.881,47.9129,18300.0
2014-06-19 11:20:00,75.08,75.13,75.07,75.09,18200.0,47.9193,47.9512,47.9129,47.9257,18200.0
2014-06-19 11:25:00,75.09,75.15,75.09,75.11,17700.0,47.9257,47.964,47.9257,47.9384,17700.0
2014-06-19 11:30:00,75.1,75.11,75.08,75.08,13600.0,47.9321,47.9384,47.9193,47.9193,13600.0
2014-06-19 11:35:00,75.09,75.15,75.09,75.12,18700.0,47.9257,47.964,47.9257,47.9448,18700.0
2014-06-19 11:40:00,75.12,75.2,75.12,75.16,22200.0,47.9448,47.9959,47.9448,47.9704,22200.0
2014-06-19 11:45:00,75.17,75.22,75.16,75.22,62100.0,47.9767,48.0087,47.9704,48.0087,62100.0
2014-06-19 11:50:00,75.23,75.23,75.2,75.2,23600.0,48.015,48.015,47.9959,47.9959,23600.0
2014-06-19 11:55:00,75.19,75.19,75.16,75.19,7100.0,47.9895,47.9895,47.9704,47.9895,7100.0
2014-06-19 12:00:00,75.2,75.22,75.2,75.2,21300.0,47.9959,48.0087,47.9959,47.9959,21300.0
2014-06-19 12:05:00,75.21,75.22,75.2,75.22,13500.0,48.0023,48.0087,47.9959,48.0087,13500.0
2014-06-19 12:10:00,75.22,75.23,75.17,75.18,10000.0,48.0087,48.015,47.9767,47.9831,10000.0
2014-06-19 12:15:00,75.18,75.21,75.17,75.17,9100.0,47.9831,48.0023,47.9767,47.9767,9100.0
2014-06-19 12:20:00,75.18,75.19,75.17,75.18,7600.0,47.9831,47.9895,47.9767,47.9831,7600.0
2014-06-19 12:25:00,75.17,75.18,75.16,75.16,6100.0,47.9767,47.9831,47.9704,47.9704,6100.0
2014-06-19 12:30:00,75.15,75.15,75.12,75.15,9700.0,47.964,47.964,47.9448,47.964,9700.0
2014-06-19 12:35:00,75.14,75.16,75.13,75.15,12400.0,47.9576,47.9704,47.9512,47.964,12400.0
2014-06-19 12:40:00,75.14,75.17,75.14,75.16,14300.0,47.9576,47.9767,47.9576,47.9704,14300.0
2014-06-19 12:45:00,75.17,75.19,75.15,75.16,12400.0,47.9767,47.9895,47.964,47.9704,12400.0
2014-06-19 12:50:00,75.16,75.16,75.13,75.14,6800.0,47.9704,47.9704,47.9512,47.9576,6800.0
2014-06-19 12:55:00,75.15,75.17,75.14,75.15,22500.0,47.964,47.9767,47.9576,47.964,22500.0
2014-06-19 13:00:00,75.14,75.14,75.12,75.12,16300.0,47.9576,47.9576,47.9448,47.9448,16300.0
2014-06-19 13:05:00,75.11,75.13,75.11,75.13,6100.0,47.9384,47.9512,47.9384,47.9512,6100.0
2014-06-19 13:10:00,75.12,75.12,75.03,75.03,13200.0,47.9448,47.9448,47.8874,47.8874,13200.0
2014-06-19 13:15:00,75.03,75.03,75.0,75.03,13300.0,47.8874,47.8874,47.8682,47.8874,13300.0
2014-06-19 13:20:00,75.03,75.1,75.03,75.1,7300.0,47.8874,47.9321,47.8874,47.9321,7300.0
2014-06-19 13:25:00,75.1,75.13,75.1,75.12,12300.0,47.9321,47.9512,47.9321,47.9448,12300.0
2014-06-19 13:30:00,75.12,75.13,75.09,75.11,14600.0,47.9448,47.9512,47.9257,47.9384,14600.0
2014-06-19 13:35:00,75.12,75.13,75.04,75.04,20000.0,47.9448,47.9512,47.8938,47.8938,20000.0
2014-06-19 13:40:00,75.04,75.05,75.0,75.01,5900.0,47.8938,47.9001,47.8682,47.8746,5900.0
2014-06-19 13:45:00,75.01,75.06,75.01,75.06,42100.0,47.8746,47.9065,47.8746,47.9065,42100.0
2014-06-19 13:50:00,75.06,75.09,75.03,75.05,26000.0,47.9065,47.9257,47.8874,47.9001,26000.0
2014-06-19 13:55:00,75.04,75.08,75.03,75.08,6100.0,47.8938,47.9193,47.8874,47.9193,6100.0
2014-06-19 14:00:00,75.08,75.09,75.05,75.09,7700.0,47.9193,47.9257,47.9001,47.9257,7700.0
2014-06-19 14:05:00,75.09,75.1,75.07,75.07,11500.0,47.9257,47.9321,47.9129,47.9129,11500.0
2014-06-19 14:10:00,75.08,75.17,75.06,75.16,56700.0,47.9193,47.9767,47.9065,47.9704,56700.0
2014-06-19 14:15:00,75.16,75.16,75.12,75.14,9900.0,47.9704,47.9704,47.9448,47.9576,9900.0
2014-06-19 14:20:00,75.14,75.14,75.1,75.14,15800.0,47.9576,47.9576,47.9321,47.9576,15800.0
2014-06-19 14:25:00,75.15,75.15,75.13,75.15,9500.0,47.964,47.964,47.9512,47.964,9500.0
2014-06-19 14:30:00,75.14,75.15,75.11,75.14,28400.0,47.9576,47.964,47.9384,47.9576,28400.0
2014-06-19 14:35:00,75.13,75.15,75.12,75.13,17000.0,47.9512,47.964,47.9448,47.9512,17000.0
2014-06-19 14:40:00,75.13,75.16,75.12,75.15,29200.0,47.9512,47.9704,47.9448,47.964,29200.0
2014-06-19 14:45:00,75.14,75.16,75.12,75.15,21300.0,47.9576,47.9704,47.9448,47.964,21300.0
2014-06-19 14:50:00,75.16,75.16,75.13,75.16,21900.0,47.9704,47.9704,47.9512,47.9704,21900.0
2014-06-19 14:55:00,75.17,75.18,75.15,75.16,18500.0,47.9767,47.9831,47.964,47.9704,18500.0
2014-06-19 15:00:00,75.16,75.19,75.15,75.18,32100.0,47.9704,47.9895,47.964,47.9831,32100.0
2014-06-19 15:05:00,75.18,75.19,75.16,75.16,9100.0,47.9831,47.9895,47.9704,47.9704,9100.0
2014-06-19 15:10:00,75.16,75.17,75.15,75.16,23400.0,47.9704,47.9767,47.964,47.9704,23400.0
2014-06-19 15:15:00,75.16,75.2,75.16,75.19,29000.0,47.9704,47.9959,47.9704,47.9895,29000.0
2014-06-19 15:20:00,75.2,75.28,75.18,75.24,36000.0,47.9959,48.0469,47.9831,48.0214,36000.0
2014-06-19 15:25:00,75.24,75.28,75.24,75.28,18700.0,48.0214,48.0469,48.0214,48.0469,18700.0
2014-06-19 15:30:00,75.28,75.3,75.24,75.25,32400.0,48.0469,48.0597,48.0214,48.0278,32400.0
2014-06-19 15:35:00,75.24,75.26,75.22,75.25,44000.0,48.0214,48.0342,48.0087,48.0278,44000.0
2014-06-19 15:40:00,75.25,75.28,75.24,75.26,21800.0,48.0278,48.0469,48.0214,48.0342,21800.0
2014-06-19 15:45:00,75.27,75.31,75.24,75.26,27900.0,48.0406,48.0661,48.0214,48.0342,27900.0
2014-06-19 15:50:00,75.27,75.33,75.26,75.3,112400.0,48.0406,48.0789,48.0342,48.0597,112400.0
2014-06-19 15:55:00,75.31,75.36,75.3,75.33,60800.0,48.0661,48.098,48.0597,48.0789,60800.0
2014-06-20 09:30:00,75.36,75.42,75.04,75.35,58300.0,48.098,48.1363,47.8938,48.0916,58300.0
2014-06-20 09:35:00,75.34,75.35,75.14,75.14,27100.0,48.0852,48.0916,47.9576,47.9576,27100.0
2014-06-20 09:40:00,75.16,75.17,74.95,74.96,45200.0,47.9704,47.9767,47.8363,47.8427,45200.0
2014-06-20 09:45:00,74.97,75.08,74.95,75.08,123500.0,47.8491,47.9193,47.8363,47.9193,123500.0
2014-06-20 09:50:00,75.08,75.2,75.07,75.15,51900.0,47.9193,47.9959,47.9129,47.964,51900.0
2014-06-20 09:55:00,75.15,75.19,75.14,75.14,44400.0,47.964,47.9895,47.9576,47.9576,44400.0
2014-06-20 10:00:00,75.14,75.21,75.14,75.19,35800.0,47.9576,48.0023,47.9576,47.9895,35800.0
2014-06-20 10:05:00,75.19,75.19,75.07,75.14,42600.0,47.9895,47.9895,47.9129,47.9576,42600.0
2014-06-20 10:10:00,75.15,75.22,75.12,75.14,17900.0,47.964,48.0087,47.9448,47.9576,17900.0
2014-06-20 10:15:00,75.15,75.21,75.13,75.2,28900.0,47.964,48.0023,47.9512,47.9959,28900.0
2014-06-20 10:20:00,75.2,75.24,75.18,75.22,15700.0,47.9959,48.0214,47.9831,48.0087,15700.0
2014-06-20 10:25:00,75.23,75.27,75.15,75.26,121300.0,48.015,48.0406,47.964,48.0342,121300.0
2014-06-20 10:30:00,75.25,75.26,75.22,75.26,14600.0,48.0278,48.0342,48.0087,48.0342,14600.0
2014-06-20 10:35:00,75.27,75.31,75.27,75.3,9100.0,48.0406,48.0661,48.0406,48.0597,9100.0
2014-06-20 10:40:00,75.28,75.28,75.24,75.27,18000.0,48.0469,48.0469,48.0214,48.0406,18000.0
2014-06-20 10:45:00,75.26,75.29,75.23,75.28,8300.0,48.0342,48.0533,48.015,48.0469,8300.0
2014-06-20 10:50:00,75.29,75.34,75.29,75.34,6000.0,48.0533,48.0852,48.0533,48.0852,6000.0
2014-06-20 10:55:00,75.35,75.39,75.31,75.31,12800.0,48.0916,48.1172,48.0661,48.0661,12800.0
2014-06-20 11:00:00,75.31,75.33,75.29,75.32,10500.0,48.0661,48.0789,48.0533,48.0725,10500.0
2014-06-20 11:05:00,75.32,75.36,75.28,75.31,16000.0,48.0725,48.098,48.0469,48.0661,16000.0
2014-06-20 11:10:00,75.31,75.31,75.29,75.29,8300.0,48.0661,48.0661,48.0533,48.0533,8300.0
2014-06-20 11:15:00,75.28,75.29,75.26,75.28,13600.0,48.0469,48.0533,48.0342,48.0469,13600.0
2014-06-20 11:20:00,75.28,75.32,75.27,75.28,9200.0,48.0469,48.0725,48.0406,48.0469,9200.0
2014-06-20 11:25:00,75.28,75.3,75.27,75.27,50900.0,48.0469,48.0597,48.0406,48.0406,50900.0
2014-06-20 11:30:00,75.27,75.3,75.26,75.3,14500.0,48.0406,48.0597,48.0342,48.0597,14500.0
2014-06-20 11:35:00,75.3,75.32,75.28,75.32,18000.0,48.0597,48.0725,48.0469,48.0725,18000.0
2014-06-20 11:40:00,75.32,75.32,75.31,75.31,5700.0,48.0725,48.0725,48.0661,48.0661,5700.0
2014-06-20 11:45:00,75.31,75.32,75.3,75.3,5400.0,48.0661,48.0725,48.0597,48.0597,5400.0
2014-06-20 11:50:00,75.29,75.3,75.22,75.24,16700.0,48.0533,48.0597,48.0087,48.0214,16700.0
2014-06-20 11:55:00,75.26,75.28,75.24,75.28,15400.0,48.0342,48.0469,48.0214,48.0469,15400.0
2014-06-20 12:00:00,75.29,75.29,75.23,75.23,8600.0,48.0533,48.0533,48.015,48.015,8600.0
2014-06-20 12:05:00,75.23,75.24,75.18,75.19,27800.0,48.015,48.0214,47.9831,47.9895,27800.0
2014-06-20 12:10:00,75.18,75.19,75.17,75.18,18300.0,47.9831,47.9895,47.9767,47.9831,18300.0
2014-06-20 12:15:00,75.18,75.21,75.17,75.21,6300.0,47.9831,48.0023,47.9767,48.0023,6300.0
2014-06-20 12:20:00,75.2,75.22,75.18,75.19,7600.0,47.9959,48.0087,47.9831,47.9895,7600.0
2014-06-20 12:25:00,75.21,75.21,75.17,75.2,5100.0,48.0023,48.0023,47.9767,47.9959,5100.0
2014-06-20 12:30:00,75.21,75.22,75.19,75.22,3800.0,48.0023,48.0087,47.9895,48.0087,3800.0
2014-06-20 12:35:00,75.21,75.23,75.2,75.22,9300.0,48.0023,48.015,47.9959,48.0087,9300.0
2014-06-20 12:40:00,75.22,75.25,75.22,75.24,5400.0,48.0087,48.0278,48.0087,48.0214,5400.0
2014-06-20 12:45:00,75.23,75.24,75.21,75.24,11200.0,48.015,48.0214,48.0023,48.0214,11200.0
2014-06-20 12:50:00,75.24,75.28,75.23,75.26,5700.0,48.0214,48.0469,48.015,48.0342,5700.0
2014-06-20 12:55:00,75.27,75.28,75.25,75.27,5800.0,48.0406,48.0469,48.0278,48.0406,5800.0
2014-06-20 13:00:00,75.27,75.29,75.26,75.28,8800.0,48.0406,48.0533,48.0342,48.0469,8800.0
2014-06-20 13:05:00,75.28,75.32,75.28,75.32,19900.0,48.0469,48.0725,48.0469,48.0725,19900.0
2014-06-20 13:10:00,75.32,75.36,75.32,75.36,8600.0,48.0725,48.098,48.0725,48.098,8600.0
2014-06-20 13:15:00,75.35,75.35,75.33,75.33,3700.0,48.0916,48.0916,48.0789,48.0789,3700.0
2014-06-20 13:20:00,75.33,75.36,75.32,75.35,8500.0,48.0789,48.098,48.0725,48.0916,8500.0
2014-06-20 13:25:00,75.36,75.38,75.36,75.36,8600.0,48.098,48.1108,48.098,48.098,8600.0
2014-06-20 13:30:00,75.37,75.37,75.34,75.34,9100.0,48.1044,48.1044,48.0852,48.0852,9100.0
2014-06-20 13:35:00,75.35,75.38,75.34,75.37,13100.0,48.0916,48.1108,48.0852,48.1044,13100.0
2014-06-20 13:40:00,75.37,75.37,75.35,75.35,7300.0,48.1044,48.1044,48.0916,48.0916,7300.0
2014-06-20 13:45:00,75.35,75.38,75.35,75.36,5700.0,48.0916,48.1108,48.0916,48.098,5700.0
2014-06-20 13:50:00,75.36,75.39,75.35,75.38,4200.0,48.098,48.1172,48.0916,48.1108,4200.0
2014-06-20 13:55:00,75.39,75.4,75.37,75.39,8000.0,48.1172,48.1235,48.1044,48.1172,8000.0
2014-06-20 14:00:00,75.39,75.4,75.39,75.39,7000.0,48.1172,48.1235,48.1172,48.1172,7000.0
2014-06-20 14:05:00,75.39,75.41,75.38,75.41,13300.0,48.1172,48.1299,48.1108,48.1299,13300.0
2014-06-20 14:10:00,75.41,75.42,75.39,75.39,6300.0,48.1299,48.1363,48.1172,48.1172,6300.0
2014-06-20 14:15:00,75.4,75.4,75.36,75.36,12000.0,48.1235,48.1235,48.098,48.098,12000.0
2014-06-20 14:20:00,75.37,75.38,75.36,75.37,19600.0,48.1044,48.1108,48.098,48.1044,19600.0
2014-06-20 14:25:00,75.36,75.37,75.35,75.35,9200.0,48.098,48.1044,48.0916,48.0916,9200.0
2014-06-20 14:30:00,75.35,75.37,75.35,75.36,8200.0,48.0916,48.1044,48.0916,48.098,8200.0
2014-06-20 14:35:00,75.35,75.36,75.34,75.34,13500.0,48.0916,48.098,48.0852,48.0852,13500.0
2014-06-20 14:40:00,75.34,75.35,75.31,75.32,27500.0,48.0852,48.0916,48.0661,48.0725,27500.0
2014-06-20 14:45:00,75.32,75.36,75.32,75.34,11200.0,48.0725,48.098,48.0725,48.0852,11200.0
2014-06-20 14:50:00,75.34,75.36,75.33,75.36,19000.0,48.0852,48.098,48.0789,48.098,19000.0
2014-06-20 14:55:00,75.36,75.37,75.35,75.37,17900.0,48.098,48.1044,48.0916,48.1044,17900.0
2014-06-20 15:00:00,75.37,75.38,75.35,75.37,18300.0,48.1044,48.1108,48.0916,48.1044,18300.0
2014-06-20 15:05:00,75.38,75.41,75.38,75.4,46600.0,48.1108,48.1299,48.1108,48.1235,46600.0
2014-06-20 15:10:00,75.4,75.45,75.4,75.44,34900.0,48.1235,48.1554,48.1235,48.1491,34900.0
2014-06-20 15:15:00,75.44,75.5,75.42,75.48,62400.0,48.1491,48.1874,48.1363,48.1746,62400.0
2014-06-20 15:20:00,75.48,75.5,75.45,75.49,21400.0,48.1746,48.1874,48.1554,48.181,21400.0
2014-06-20 15:25:00,75.48,75.54,75.48,75.54,28700.0,48.1746,48.2129,48.1746,48.2129,28700.0
2014-06-20 15:30:00,75.54,75.57,75.53,75.57,40100.0,48.2129,48.232,48.2065,48.232,40100.0
2014-06-20 15:35:00,75.57,75.62,75.56,75.61,37300.0,48.232,48.2639,48.2257,48.2576,37300.0
2014-06-20 15:40:00,75.61,75.63,75.58,75.58,28200.0,48.2576,48.2703,48.2384,48.2384,28200.0
2014-06-20 15:45:00,75.59,75.65,75.59,75.63,69300.0,48.2448,48.2831,48.2448,48.2703,69300.0
2014-06-20 15:50:00,75.63,75.66,75.61,75.66,64900.0,48.2703,48.2895,48.2576,48.2895,64900.0
2014-06-20 15:55:00,75.65,75.65,75.61,75.65,141000.0,48.2831,48.2831,48.2576,48.2831,141000.0
2014-06-23 09:30:00,75.59,75.78,75.57,75.76,104100.0,48.2448,48.3661,48.232,48.3533,104100.0
2014-06-23 09:35:00,75.76,75.82,75.74,75.8,33800.0,48.3533,48.3916,48.3405,48.3788,33800.0
2014-06-23 09:40:00,75.8,75.81,75.67,75.7,62700.0,48.3788,48.3852,48.2959,48.315,62700.0
2014-06-23 09:45:00,75.69,75.85,75.69,75.83,38000.0,48.3086,48.4107,48.3086,48.398,38000.0
2014-06-23 09:50:00,75.85,75.86,75.78,75.82,53200.0,48.4107,48.4171,48.3661,48.3916,53200.0
2014-06-23 09:55:00,75.82,75.83,75.72,75.73,35700.0,48.3916,48.398,48.3278,48.3342,35700.0
2014-06-23 10:00:00,75.73,75.88,75.73,75.87,87100.0,48.3342,48.4299,48.3342,48.4235,87100.0
2014-06-23 10:05:00,75.86,75.91,75.85,75.87,43700.0,48.4171,48.449,48.4107,48.4235,43700.0
2014-06-23 10:10:00,75.86,75.89,75.75,75.76,24500.0,48.4171,48.4363,48.3469,48.3533,24500.0
2014-06-23 10:15:00,75.76,75.87,75.75,75.83,50100.0,48.3533,48.4235,48.3469,48.398,50100.0
2014-06-23 10:20:00,75.84,75.84,75.77,75.79,37000.0,48.4044,48.4044,48.3597,48.3724,37000.0
2014-06-23 10:25:00,75.78,75.81,75.78,75.8,59500.0,48.3661,48.3852,48.3661,48.3788,59500.0
2014-06-23 10:30:00,75.8,75.84,75.8,75.82,19100.0,48.3788,48.4044,48.3788,48.3916,19100.0
2014-06-23 10:35:00,75.81,75.86,75.8,75.84,15500.0,48.3852,48.4171,48.3788,48.4044,15500.0
2014-06-23 10:40:00,75.84,75.89,75.82,75.82,12900.0,48.4044,48.4363,48.3916,48.3916,12900.0
2014-06-23 10:45:00,75.82,75.82,75.72,75.73,50600.0,48.3916,48.3916,48.3278,48.3342,50600.0
2014-06-23 10:50:00,75.73,75.73,75.69,75.72,74700.0,48.3342,48.3342,48.3086,48.3278,74700.0
2014-06-23 10:55:00,75.71,75.72,75.67,75.68,47000.0,48.3214,48.3278,48.2959,48.3022,47000.0
2014-06-23 11:00:00,75.67,75.67,75.64,75.65,40600.0,48.2959,48.2959,48.2767,48.2831,40600.0
2014-06-23 11:05:00,75.64,75.65,75.54,75.59,40500.0,48.2767,48.2831,48.2129,48.2448,40500.0
2014-06-23 11:10:00,75.59,75.61,75.57,75.59,26200.0,48.2448,48.2576,48.232,48.2448,26200.0
2014-06-23 11:15:00,75.58,75.58,75.53,75.53,33500.0,48.2384,48.2384,48.2065,48.2065,33500.0
2014-06-23 11:20:00,75.54,75.55,75.52,75.55,38400.0,48.2129,48.2193,48.2001,48.2193,38400.0
2014-06-23 11:25:00,75.55,75.55,75.46,75.47,25900.0,48.2193,48.2193,48.1618,48.1682,25900.0
2014-06-23 11:30:00,75.47,75.54,75.45,75.53,41600.0,48.1682,48.2129,48.1554,48.2065,41600.0
2014-06-23 11:35:00,75.53,75.53,75.5,75.51,16900.0,48.2065,48.2065,48.1874,48.1937,16900.0
2014-06-23 11:40:00,75.5,75.5,75.46,75.46,13600.0,48.1874,48.1874,48.1618,48.1618,13600.0
2014-06-23 11:45:00,75.45,75.51,75.45,75.51,26600.0,48.1554,48.1937,48.1554,48.1937,26600.0
2014-06-23 11:50:00,75.52,75.54,75.52,75.52,44600.0,48.2001,48.2129,48.2001,48.2001,44600.0
2014-06-23 11:55:00,75.51,75.53,75.51,75.52,7500.0,48.1937,48.2065,48.1937,48.2001,7500.0
2014-06-23 12:00:00,75.52,75.55,75.51,75.55,36400.0,48.2001,48.2193,48.1937,48.2193,36400.0
2014-06-23 12:05:00,75.55,75.55,75.53,75.55,22900.0,48.2193,48.2193,48.2065,48.2193,22900.0
2014-06-23 12:10:00,75.55,75.55,75.52,75.53,11300.0,48.2193,48.2193,48.2001,48.2065,11300.0
2014-06-23 12:15:00,75.54,75.56,75.53,75.55,26500.0,48.2129,48.2257,48.2065,48.2193,26500.0
2014-06-23 12:20:00,75.55,75.56,75.54,75.56,9000.0,48.2193,48.2257,48.2129,48.2257,9000.0
2014-06-23 12:25:00,75.56,75.56,75.52,75.53,11400.0,48.2257,48.2257,48.2001,48.2065,11400.0
2014-06-23 12:30:00,75.53,75.54,75.51,75.51,9400.0,48.2065,48.2129,48.1937,48.1937,9400.0
2014-06-23 12:35:00,75.52,75.56,75.52,75.54,30000.0,48.2001,48.2257,48.2001,48.2129,30000.0
2014-06-23 12:40:00,75.55,75.56,75.53,75.55,13800.0,48.2193,48.2257,48.2065,48.2193,13800.0
2014-06-23 12:45:00,75.55,75.59,75.54,75.59,34400.0,48.2193,48.2448,48.2129,48.2448,34400.0
2014-06-23 12:50:00,75.59,75.6,75.57,75.58,29200.0,48.2448,48.2512,48.232,48.2384,29200.0
2014-06-23 12:55:00,75.59,75.62,75.57,75.59,31800.0,48.2448,48.2639,48.232,48.2448,31800.0
2014-06-23 13:00:00,75.6,75.6,75.57,75.57,15700.0,48.2512,48.2512,48.232,48.232,15700.0
2014-06-23 13:05:00,75.58,75.62,75.57,75.62,19000.0,48.2384,48.2639,48.232,48.2639,19000.0
2014-06-23 13:10:00,75.62,75.62,75.56,75.57,13200.0,48.2639,48.2639,48.2257,48.232,13200.0
2014-06-23 13:15:00,75.57,75.57,75.53,75.54,12500.0,48.232,48.232,48.2065,48.2129,12500.0
2014-06-23 13:20:00,75.54,75.57,75.54,75.55,12200.0,48.2129,48.232,48.2129,48.2193,12200.0
2014-06-23 13:25:00,75.54,75.54,75.52,75.54,45900.0,48.2129,48.2129,48.2001,48.2129,45900.0
2014-06-23 13:30:00,75.54,75.54,75.5,75.54,27700.0,48.2129,48.2129,48.1874,48.2129,27700.0
2014-06-23 13:35:00,75.54,75.54,75.5,75.5,19300.0,48.2129,48.2129,48.1874,48.1874,19300.0
2014-06-23 13:40:00,75.49,75.5,75.46,75.48,14300.0,48.181,48.1874,48.1618,48.1746,14300.0
2014-06-23 13:45:00,75.48,75.49,75.4,75.41,39400.0,48.1746,48.181,48.1235,48.1299,39400.0
2014-06-23 13:50:00,75.41,75.5,75.41,75.48,56500.0,48.1299,48.1874,48.1299,48.1746,56500.0
2014-06-23 13:55:00,75.48,75.5,75.47,75.5,14200.0,48.1746,48.1874,48.1682,48.1874,14200.0
2014-06-23 14:00:00,75.5,75.57,75.5,75.55,35300.0,48.1874,48.232,48.1874,48.2193,35300.0
2014-06-23 14:05:00,75.56,75.57,75.54,75.56,117600.0,48.2257,48.232,48.2129,48.2257,117600.0
2014-06-23 14:10:00,75.55,75.57,75.55,75.55,55100.0,48.2193,48.232,48.2193,48.2193,55100.0
2014-06-23 14:15:00,75.55,75.56,75.52,75.54,44400.0,48.2193,48.2257,48.2001,48.2129,44400.0
2014-06-23 14:20:00,75.54,75.56,75.54,75.55,31700.0,48.2129,48.2257,48.2129,48.2193,31700.0
2014-06-23 14:25:00,75.56,75.58,75.55,75.57,57400.0,48.2257,48.2384,48.2193,48.232,57400.0
2014-06-23 14:30:00,75.56,75.57,75.55,75.55,11400.0,48.2257,48.232,48.2193,48.2193,11400.0
2014-06-23 14:35:00,75.56,75.56,75.54,75.55,58400.0,48.2257,48.2257,48.2129,48.2193,58400.0
2014-06-23 14:40:00,75.55,75.57,75.54,75.56,37700.0,48.2193,48.232,48.2129,48.2257,37700.0
2014-06-23 14:45:00,75.55,75.57,75.53,75.53,34800.0,48.2193,48.232,48.2065,48.2065,34800.0
2014-06-23 14:50:00,75.52,75.53,75.5,75.52,25400.0,48.2001,48.2065,48.1874,48.2001,25400.0
2014-06-23 14:55:00,75.52,75.53,75.5,75.5,51400.0,48.2001,48.2065,48.1874,48.1874,51400.0
2014-06-23 15:00:00,75.5,75.51,75.41,75.41,16500.0,48.1874,48.1937,48.1299,48.1299,16500.0
2014-06-23 15:05:00,75.42,75.43,75.41,75.43,72200.0,48.1363,48.1427,48.1299,48.1427,72200.0
2014-06-23 15:10:00,75.42,75.43,75.41,75.43,37900.0,48.1363,48.1427,48.1299,48.1427,37900.0
2014-06-23 15:15:00,75.43,75.44,75.42,75.44,9900.0,48.1427,48.1491,48.1363,48.1491,9900.0
2014-06-23 15:20:00,75.44,75.47,75.4,75.4,36400.0,48.1491,48.1682,48.1235,48.1235,36400.0
2014-06-23 15:25:00,75.4,75.43,75.39,75.41,39300.0,48.1235,48.1427,48.1172,48.1299,39300.0
2014-06-23 15:30:00,75.41,75.41,75.36,75.39,35500.0,48.1299,48.1299,48.098,48.1172,35500.0
2014-06-23 15:35:00,75.39,75.39,75.33,75.34,21600.0,48.1172,48.1172,48.0789,48.0852,21600.0
2014-06-23 15:40:00,75.35,75.36,75.33,75.34,23600.0,48.0916,48.098,48.0789,48.0852,23600.0
2014-06-23 15:45:00,75.33,75.33,75.3,75.31,45200.0,48.0789,48.0789,48.0597,48.0661,45200.0
2014-06-23 15:50:00,75.31,75.37,75.31,75.37,47900.0,48.0661,48.1044,48.0661,48.1044,47900.0
2014-06-23 15:55:00,75.37,75.39,75.34,75.34,110400.0,48.1044,48.1172,48.0852,48.0852,110400.0
2014-06-24 09:30:00,74.62,74.74,74.57,74.6,150700.0,48.069,48.1463,48.0368,48.0561,150700.0
2014-06-24 09:35:00,74.59,74.62,74.51,74.52,85600.0,48.0497,48.069,47.9981,48.0046,85600.0
2014-06-24 09:40:00,74.51,74.55,74.43,74.51,145900.0,47.9981,48.0239,47.9466,47.9981,145900.0
2014-06-24 09:45:00,74.53,74.63,74.52,74.56,52800.0,48.011,48.0754,48.0046,48.0303,52800.0
2014-06-24 09:50:00,74.57,74.61,74.55,74.58,35000.0,48.0368,48.0625,48.0239,48.0432,35000.0
2014-06-24 09:55:00,74.59,74.6,74.54,74.59,34500.0,48.0497,48.0561,48.0175,48.0497,34500.0
2014-06-24 10:00:00,74.59,74.69,74.58,74.68,46300.0,48.0497,48.1141,48.0432,48.1076,46300.0
2014-06-24 10:05:00,74.69,74.7,74.63,74.68,30300.0,48.1141,48.1205,48.0754,48.1076,30300.0
2014-06-24 10:10:00,74.68,74.75,74.66,74.75,110500.0,48.1076,48.1527,48.0948,48.1527,110500.0
2014-06-24 10:15:00,74.75,74.82,74.72,74.82,39600.0,48.1527,48.1978,48.1334,48.1978,39600.0
2014-06-24 10:20:00,74.82,74.82,74.72,74.78,39300.0,48.1978,48.1978,48.1334,48.1721,39300.0
2014-06-24 10:25:00,74.77,74.8,74.71,74.78,34900.0,48.1656,48.1849,48.127,48.1721,34900.0
2014-06-24 10:30:00,74.79,74.86,74.76,74.83,47000.0,48.1785,48.2236,48.1592,48.2043,47000.0
2014-06-24 10:35:00,74.84,74.89,74.84,74.88,42100.0,48.2107,48.2429,48.2107,48.2365,42100.0
2014-06-24 10:40:00,74.88,74.89,74.87,74.89,21300.0,48.2365,48.2429,48.23,48.2429,21300.0
2014-06-24 10:45:00,74.88,74.88,74.83,74.83,15900.0,48.2365,48.2365,48.2043,48.2043,15900.0
2014-06-24 10:50:00,74.83,74.83,74.71,74.75,24000.0,48.2043,48.2043,48.127,48.1527,24000.0
2014-06-24 10:55:00,74.75,74.82,74.75,74.81,38200.0,48.1527,48.1978,48.1527,48.1914,38200.0
2014-06-24 11:00:00,74.81,74.83,74.81,74.82,22700.0,48.1914,48.2043,48.1914,48.1978,22700.0
2014-06-24 11:05:00,74.83,74.83,74.78,74.79,11900.0,48.2043,48.2043,48.1721,48.1785,11900.0
2014-06-24 11:10:00,74.77,74.85,74.74,74.85,63400.0,48.1656,48.2171,48.1463,48.2171,63400.0
2014-06-24 11:15:00,74.85,74.85,74.8,74.84,23900.0,48.2171,48.2171,48.1849,48.2107,23900.0
2014-06-24 11:20:00,74.85,74.86,74.83,74.83,37500.0,48.2171,48.2236,48.2043,48.2043,37500.0
2014-06-24 11:25:00,74.83,74.89,74.83,74.89,47800.0,48.2043,48.2429,48.2043,48.2429,47800.0
2014-06-24 11:30:00,74.88,74.9,74.86,74.86,34500.0,48.2365,48.2494,48.2236,48.2236,34500.0
2014-06-24 11:35:00,74.85,74.87,74.83,74.83,14900.0,48.2171,48.23,48.2043,48.2043,14900.0
2014-06-24 11:40:00,74.84,74.84,74.82,74.84,9400.0,48.2107,48.2107,48.1978,48.2107,9400.0
2014-06-24 11:45:00,74.85,74.85,74.83,74.84,15000.0,48.2171,48.2171,48.2043,48.2107,15000.0
2014-06-24 11:50:00,74.83,74.86,74.83,74.86,3600.0,48.2043,48.2236,48.2043,48.2236,3600.0
2014-06-24 11:55:00,74.86,74.87,74.84,74.87,16700.0,48.2236,48.23,48.2107,48.23,16700.0
2014-06-24 12:00:00,74.87,74.9,74.85,74.86,34600.0,48.23,48.2494,48.2171,48.2236,34600.0
2014-06-24 12:05:00,74.86,74.91,74.86,74.91,6600.0,48.2236,48.2558,48.2236,48.2558,6600.0
2014-06-24 12:10:00,74.9,74.91,74.87,74.89,19400.0,48.2494,48.2558,48.23,48.2429,19400.0
2014-06-24 12:15:00,74.89,74.9,74.88,74.9,12500.0,48.2429,48.2494,48.2365,48.2494,12500.0
2014-06-24 12:20:00,74.89,74.89,74.86,74.87,8000.0,48.2429,48.2429,48.2236,48.23,8000.0
2014-06-24 12:25:00,74.86,74.87,74.84,74.87,49400.0,48.2236,48.23,48.2107,48.23,49400.0
2014-06-24 12:30:00,74.86,74.87,74.85,74.86,17900.0,48.2236,48.23,48.2171,48.2236,17900.0
2014-06-24 12:35:00,74.87,74.87,74.83,74.84,8700.0,48.23,48.23,48.2043,48.2107,8700.0
2014-06-24 12:40:00,74.83,74.84,74.83,74.83,4400.0,48.2043,48.2107,48.2043,48.2043,4400.0
2014-06-24 12:45:00,74.84,74.85,74.84,74.84,15200.0,48.2107,48.2171,48.2107,48.2107,15200.0
2014-06-24 12:50:00,74.84,74.85,74.83,74.83,13800.0,48.2107,48.2171,48.2043,48.2043,13800.0
2014-06-24 12:55:00,74.83,74.84,74.79,74.8,16500.0,48.2043,48.2107,48.1785,48.1849,16500.0
2014-06-24 13:00:00,74.81,74.81,74.7,74.74,33500.0,48.1914,48.1914,48.1205,48.1463,33500.0
2014-06-24 13:05:00,74.74,74.77,74.72,74.75,26000.0,48.1463,48.1656,48.1334,48.1527,26000.0
2014-06-24 13:10:00,74.76,74.8,74.75,74.76,18000.0,48.1592,48.1849,48.1527,48.1592,18000.0
2014-06-24 13:15:00,74.77,74.77,74.74,74.76,7300.0,48.1656,48.1656,48.1463,48.1592,7300.0
2014-06-24 13:20:00,74.76,74.76,74.74,74.75,11500.0,48.1592,48.1592,48.1463,48.1527,11500.0
2014-06-24 13:25:00,74.75,74.8,74.75,74.79,10300.0,48.1527,48.1849,48.1527,48.1785,10300.0
2014-06-24 13:30:00,74.8,74.82,74.78,74.79,30300.0,48.1849,48.1978,48.1721,48.1785,30300.0
2014-06-24 13:35:00,74.78,74.79,74.75,74.78,18100.0,48.1721,48.1785,48.1527,48.1721,18100.0
2014-06-24 13:40:00,74.78,74.79,74.76,74.76,16300.0,48.1721,48.1785,48.1592,48.1592,16300.0
2014-06-24 13:45:00,74.77,74.79,74.74,74.77,27800.0,48.1656,48.1785,48.1463,48.1656,27800.0
2014-06-24 13:50:00,74.76,74.78,74.72,74.73,21000.0,48.1592,48.1721,48.1334,48.1398,21000.0
2014-06-24 13:55:00,74.73,74.74,74.71,74.74,23900.0,48.1398,48.1463,48.127,48.1463,23900.0
2014-06-24 14:00:00,74.74,74.74,74.7,74.74,14100.0,48.1463,48.1463,48.1205,48.1463,14100.0
2014-06-24 14:05:00,74.74,74.74,74.7,74.73,12700.0,48.1463,48.1463,48.1205,48.1398,12700.0
2014-06-24 14:10:00,74.73,74.79,74.72,74.79,9100.0,48.1398,48.1785,48.1334,48.1785,9100.0
2014-06-24 14:15:00,74.78,74.78,74.77,74.77,12800.0,48.1721,48.1721,48.1656,48.1656,12800.0
2014-06-24 14:20:00,74.77,74.8,74.77,74.77,21600.0,48.1656,48.1849,48.1656,48.1656,21600.0
2014-06-24 14:25:00,74.77,74.77,74.72,74.73,10300.0,48.1656,48.1656,48.1334,48.1398,10300.0
2014-06-24 14:30:00,74.73,74.75,74.66,74.67,136700.0,48.1398,48.1527,48.0948,48.1012,136700.0
2014-06-24 14:35:00,74.66,74.72,74.66,74.7,35900.0,48.0948,48.1334,48.0948,48.1205,35900.0
2014-06-24 14:40:00,74.7,74.73,74.69,74.73,29600.0,48.1205,48.1398,48.1141,48.1398,29600.0
2014-06-24 14:45:00,74.73,74.75,74.7,74.75,53900.0,48.1398,48.1527,48.1205,48.1527,53900.0
2014-06-24 14:50:00,74.75,74.76,74.73,74.74,17600.0,48.1527,48.1592,48.1398,48.1463,17600.0
2014-06-24 14:55:00,74.74,74.77,74.73,74.75,16700.0,48.1463,48.1656,48.1398,48.1527,16700.0
2014-06-24 15:00:00,74.75,74.76,74.69,74.75,34700.0,48.1527,48.1592,48.1141,48.1527,34700.0
2014-06-24 15:05:00,74.76,74.76,74.67,74.67,31000.0,48.1592,48.1592,48.1012,48.1012,31000.0
2014-06-24 15:10:00,74.66,74.71,74.64,74.67,49600.0,48.0948,48.127,48.0819,48.1012,49600.0
2014-06-24 15:15:00,74.66,74.69,74.63,74.63,64800.0,48.0948,48.1141,48.0754,48.0754,64800.0
2014-06-24 15:20:00,74.63,74.68,74.6,74.62,37700.0,48.0754,48.1076,48.0561,48.069,37700.0
2014-06-24 15:25:00,74.62,74.69,74.6,74.66,32200.0,48.069,48.1141,48.0561,48.0948,32200.0
2014-06-24 15:30:00,74.65,74.69,74.62,74.63,34700.0,48.0883,48.1141,48.069,48.0754,34700.0
2014-06-24 15:35:00,74.64,74.65,74.58,74.59,40900.0,48.0819,48.0883,48.0432,48.0497,40900.0
2014-06-24 15:40:00,74.6,74.63,74.58,74.62,31400.0,48.0561,48.0754,48.0432,48.069,31400.0
2014-06-24 15:45:00,74.61,74.67,74.58,74.66,45200.0,48.0625,48.1012,48.0432,48.0948,45200.0
2014-06-24 15:50:00,74.66,74.67,74.62,74.66,101200.0,48.0948,48.1012,48.069,48.0948,101200.0
2014-06-24 15:55:00,74.65,74.68,74.61,74.64,232200.0,48.0883,48.1076,48.0625,48.0819,232200.0
2014-06-25 09:30:00,74.59,74.66,74.45,74.55,93600.0,48.0497,48.0948,47.9595,48.0239,93600.0
2014-06-25 09:35:00,74.53,74.69,74.52,74.58,65200.0,48.011,48.1141,48.0046,48.0432,65200.0
2014-06-25 09:40:00,74.59,74.73,74.59,74.72,77600.0,48.0497,48.1398,48.0497,48.1334,77600.0
2014-06-25 09:45:00,74.72,74.74,74.63,74.7,70900.0,48.1334,48.1463,48.0754,48.1205,70900.0
2014-06-25 09:50:00,74.7,74.78,74.67,74.69,50200.0,48.1205,48.1721,48.1012,48.1141,50200.0
2014-06-25 09:55:00,74.7,74.74,74.64,74.7,69100.0,48.1205,48.1463,48.0819,48.1205,69100.0
2014-06-25 10:00:00,74.7,74.73,74.64,74.66,26500.0,48.1205,48.1398,48.0819,48.0948,26500.0
2014-06-25 10:05:00,74.65,74.71,74.63,74.65,39900.0,48.0883,48.127,48.0754,48.0883,39900.0
2014-06-25 10:10:00,74.66,74.71,74.63,74.67,26700.0,48.0948,48.127,48.0754,48.1012,26700.0
2014-06-25 10:15:00,74.66,74.75,74.66,74.75,42900.0,48.0948,48.1527,48.0948,48.1527,42900.0
2014-06-25 10:20:00,74.75,74.76,74.66,74.7,34600.0,48.1527,48.1592,48.0948,48.1205,34600.0
2014-06-25 10:25:00,74.7,74.72,74.66,74.7,26000.0,48.1205,48.1334,48.0948,48.1205,26000.0
2014-06-25 10:30:00,74.69,74.76,74.68,74.69,25300.0,48.1141,48.1592,48.1076,48.1141,25300.0
2014-06-25 10:35:00,74.69,74.69,74.62,74.65,29900.0,48.1141,48.1141,48.069,48.0883,29900.0
2014-06-25 10:40:00,74.64,74.7,74.62,74.7,20600.0,48.0819,48.1205,48.069,48.1205,20600.0
2014-06-25 10:45:00,74.71,74.71,74.63,74.64,16000.0,48.127,48.127,48.0754,48.0819,16000.0
2014-06-25 10:50:00,74.64,74.7,74.64,74.64,35000.0,48.0819,48.1205,48.0819,48.0819,35000.0
2014-06-25 10:55:00,74.64,74.74,74.64,74.73,14900.0,48.0819,48.1463,48.0819,48.1398,14900.0
2014-06-25 11:00:00,74.73,74.74,74.69,74.69,15900.0,48.1398,48.1463,48.1141,48.1141,15900.0
2014-06-25 11:05:00,74.69,74.7,74.62,74.62,19500.0,48.1141,48.1205,48.069,48.069,19500.0
2014-06-25 11:10:00,74.62,74.66,74.61,74.61,16000.0,48.069,48.0948,48.0625,48.0625,16000.0
2014-06-25 11:15:00,74.61,74.61,74.54,74.58,21400.0,48.0625,48.0625,48.0175,48.0432,21400.0
2014-06-25 11:20:00,74.58,74.6,74.56,74.59,14700.0,48.0432,48.0561,48.0303,48.0497,14700.0
2014-06-25 11:25:00,74.6,74.61,74.52,74.53,16800.0,48.0561,48.0625,48.0046,48.011,16800.0
2014-06-25 11:30:00,74.54,74.56,74.51,74.54,13400.0,48.0175,48.0303,47.9981,48.0175,13400.0
2014-06-25 11:35:00,74.54,74.56,74.46,74.47,17300.0,48.0175,48.0303,47.9659,47.9724,17300.0
2014-06-25 11:40:00,74.46,74.54,74.46,74.52,18600.0,47.9659,48.0175,47.9659,48.0046,18600.0
2014-06-25 11:45:00,74.53,74.53,74.46,74.48,19400.0,48.011,48.011,47.9659,47.9788,19400.0
2014-06-25 11:50:00,74.48,74.53,74.48,74.5,19800.0,47.9788,48.011,47.9788,47.9917,19800.0
2014-06-25 11:55:00,74.5,74.53,74.5,74.52,9100.0,47.9917,48.011,47.9917,48.0046,9100.0
2014-06-25 12:00:00,74.53,74.57,74.53,74.56,8200.0,48.011,48.0368,48.011,48.0303,8200.0
2014-06-25 12:05:00,74.55,74.59,74.55,74.59,14600.0,48.0239,48.0497,48.0239,48.0497,14600.0
2014-06-25 12:10:00,74.59,74.59,74.54,74.54,14000.0,48.0497,48.0497,48.0175,48.0175,14000.0
2014-06-25 12:15:00,74.55,74.6,74.55,74.56,13200.0,48.0239,48.0561,48.0239,48.0303,13200.0
2014-06-25 12:20:00,74.58,74.61,74.57,74.58,7200.0,48.0432,48.0625,48.0368,48.0432,7200.0
2014-06-25 12:25:00,74.57,74.61,74.54,74.61,16000.0,48.0368,48.0625,48.0175,48.0625,16000.0
2014-06-25 12:30:00,74.61,74.63,74.6,74.63,8800.0,48.0625,48.0754,48.0561,48.0754,8800.0
2014-06-25 12:35:00,74.61,74.64,74.59,74.64,21800.0,48.0625,48.0819,48.0497,48.0819,21800.0
2014-06-25 12:40:00,74.65,74.65,74.62,74.64,14500.0,48.0883,48.0883,48.069,48.0819,14500.0
2014-06-25 12:45:00,74.64,74.64,74.58,74.58,46000.0,48.0819,48.0819,48.0432,48.0432,46000.0
2014-06-25 12:50:00,74.58,74.59,74.55,74.57,19300.0,48.0432,48.0497,48.0239,48.0368,19300.0
2014-06-25 12:55:00,74.58,74.58,74.54,74.55,4400.0,48.0432,48.0432,48.0175,48.0239,4400.0
2014-06-25 13:00:00,74.56,74.62,74.56,74.61,15300.0,48.0303,48.069,48.0303,48.0625,15300.0
2014-06-25 13:05:00,74.61,74.62,74.56,74.56,11500.0,48.0625,48.069,48.0303,48.0303,11500.0
2014-06-25 13:10:00,74.57,74.6,74.56,74.58,9900.0,48.0368,48.0561,48.0303,48.0432,9900.0
2014-06-25 13:15:00,74.57,74.59,74.5,74.5,14500.0,48.0368,48.0497,47.9917,47.9917,14500.0
2014-06-25 13:20:00,74.5,74.51,74.47,74.47,14000.0,47.9917,47.9981,47.9724,47.9724,14000.0
2014-06-25 13:25:00,74.47,74.47,74.43,74.44,12000.0,47.9724,47.9724,47.9466,47.953,12000.0
2014-06-25 13:30:00,74.44,74.46,74.42,74.44,16400.0,47.953,47.9659,47.9401,47.953,16400.0
2014-06-25 13:35:00,74.43,74.43,74.34,74.36,18800.0,47.9466,47.9466,47.8886,47.9015,18800.0
2014-06-25 13:40:00,74.35,74.36,74.33,74.35,6600.0,47.8951,47.9015,47.8822,47.8951,6600.0
2014-06-25 13:45:00,74.34,74.36,74.33,74.36,11500.0,47.8886,47.9015,47.8822,47.9015,11500.0
2014-06-25 13:50:00,74.36,74.39,74.33,74.39,12400.0,47.9015,47.9208,47.8822,47.9208,12400.0
2014-06-25 13:55:00,74.38,74.43,74.37,74.41,14500.0,47.9144,47.9466,47.9079,47.9337,14500.0
2014-06-25 14:00:00,74.42,74.46,74.39,74.46,23800.0,47.9401,47.9659,47.9208,47.9659,23800.0
2014-06-25 14:05:00,74.46,74.47,74.44,74.46,9900.0,47.9659,47.9724,47.953,47.9659,9900.0
2014-06-25 14:10:00,74.46,74.47,74.44,74.44,18600.0,47.9659,47.9724,47.953,47.953,18600.0
2014-06-25 14:15:00,74.44,74.48,74.44,74.47,22100.0,47.953,47.9788,47.953,47.9724,22100.0
2014-06-25 14:20:00,74.48,74.51,74.47,74.49,62800.0,47.9788,47.9981,47.9724,47.9852,62800.0
2014-06-25 14:25:00,74.5,74.51,74.49,74.49,17000.0,47.9917,47.9981,47.9852,47.9852,17000.0
2014-06-25 14:30:00,74.49,74.54,74.48,74.53,14800.0,47.9852,48.0175,47.9788,48.011,14800.0
2014-06-25 14:35:00,74.53,74.53,74.47,74.48,17900.0,48.011,48.011,47.9724,47.9788,17900.0
2014-06-25 14:40:00,74.48,74.49,74.45,74.47,9800.0,47.9788,47.9852,47.9595,47.9724,9800.0
2014-06-25 14:45:00,74.47,74.48,74.46,74.48,15800.0,47.9724,47.9788,47.9659,47.9788,15800.0
2014-06-25 14:50:00,74.48,74.48,74.46,74.47,27600.0,47.9788,47.9788,47.9659,47.9724,27600.0
2014-06-25 14:55:00,74.47,74.48,74.45,74.48,10800.0,47.9724,47.9788,47.9595,47.9788,10800.0
2014-06-25 15:00:00,74.48,74.49,74.46,74.46,10100.0,47.9788,47.9852,47.9659,47.9659,10100.0
2014-06-25 15:05:00,74.46,74.48,74.46,74.47,13000.0,47.9659,47.9788,47.9659,47.9724,13000.0
2014-06-25 15:10:00,74.46,74.49,74.45,74.48,23400.0,47.9659,47.9852,47.9595,47.9788,23400.0
2014-06-25 15:15:00,74.47,74.48,74.45,74.46,24300.0,47.9724,47.9788,47.9595,47.9659,24300.0
2014-06-25 15:20:00,74.47,74.49,74.46,74.46,33900.0,47.9724,47.9852,47.9659,47.9659,33900.0
2014-06-25 15:25:00,74.47,74.49,74.47,74.48,21500.0,47.9724,47.9852,47.9724,47.9788,21500.0
2014-06-25 15:30:00,74.49,74.49,74.46,74.49,35600.0,47.9852,47.9852,47.9659,47.9852,35600.0
2014-06-25 15:35:00,74.49,74.51,74.48,74.5,28300.0,47.9852,47.9981,47.9788,47.9917,28300.0
2014-06-25 15:40:00,74.5,74.54,74.47,74.52,66000.0,47.9917,48.0175,47.9724,48.0046,66000.0
2014-06-25 15:45:00,74.53,74.57,74.53,74.55,32200.0,48.011,48.0368,48.011,48.0239,32200.0
2014-06-25 15:50:00,74.54,74.56,74.51,74.53,71200.0,48.0175,48.0303,47.9981,48.011,71200.0
2014-06-25 15:55:00,74.52,74.57,74.52,74.53,90800.0,48.0046,48.0368,48.0046,48.011,90800.0
2014-06-26 09:30:00,74.56,74.59,74.36,74.4,120400.0,48.0303,48.0497,47.9015,47.9273,120400.0
2014-06-26 09:35:00,74.4,74.45,74.33,74.42,36400.0,47.9273,47.9595,47.8822,47.9401,36400.0
2014-06-26 09:40:00,74.42,74.44,74.37,74.39,34500.0,47.9401,47.953,47.9079,47.9208,34500.0
2014-06-26 09:45:00,74.4,74.44,74.36,74.38,66200.0,47.9273,47.953,47.9015,47.9144,66200.0
2014-06-26 09:50:00,74.38,74.4,74.29,74.3,76300.0,47.9144,47.9273,47.8564,47.8628,76300.0
2014-06-26 09:55:00,74.29,74.35,74.26,74.27,51800.0,47.8564,47.8951,47.8371,47.8435,51800.0
2014-06-26 10:00:00,74.26,74.38,74.24,74.32,44700.0,47.8371,47.9144,47.8242,47.8757,44700.0
2014-06-26 10:05:00,74.31,74.38,74.3,74.37,57400.0,47.8693,47.9144,47.8628,47.9079,57400.0
2014-06-26 10:10:00,74.38,74.41,74.35,74.36,16000.0,47.9144,47.9337,47.8951,47.9015,16000.0
2014-06-26 10:15:00,74.36,74.41,74.36,74.37,16700.0,47.9015,47.9337,47.9015,47.9079,16700.0
2014-06-26 10:20:00,74.36,74.42,74.36,74.37,16600.0,47.9015,47.9401,47.9015,47.9079,16600.0
2014-06-26 10:25:00,74.37,74.39,74.35,74.36,25000.0,47.9079,47.9208,47.8951,47.9015,25000.0
2014-06-26 10:30:00,74.35,74.39,74.31,74.35,52500.0,47.8951,47.9208,47.8693,47.8951,52500.0
2014-06-26 10:35:00,74.35,74.38,74.3,74.33,34300.0,47.8951,47.9144,47.8628,47.8822,34300.0
2014-06-26 10:40:00,74.33,74.42,74.3,74.41,33600.0,47.8822,47.9401,47.8628,47.9337,33600.0
2014-06-26 10:45:00,74.4,74.4,74.35,74.36,10400.0,47.9273,47.9273,47.8951,47.9015,10400.0
2014-06-26 10:50:00,74.36,74.4,74.32,74.36,31100.0,47.9015,47.9273,47.8757,47.9015,31100.0
2014-06-26 10:55:00,74.35,74.36,74.34,74.34,13400.0,47.8951,47.9015,47.8886,47.8886,13400.0
2014-06-26 11:00:00,74.34,74.38,74.34,74.35,24400.0,47.8886,47.9144,47.8886,47.8951,24400.0
2014-06-26 11:05:00,74.35,74.36,74.31,74.31,19100.0,47.8951,47.9015,47.8693,47.8693,19100.0
2014-06-26 11:10:00,74.32,74.32,74.29,74.31,29100.0,47.8757,47.8757,47.8564,47.8693,29100.0
2014-06-26 11:15:00,74.31,74.32,74.27,74.27,18300.0,47.8693,47.8757,47.8435,47.8435,18300.0
2014-06-26 11:20:00,74.28,74.34,74.28,74.34,13200.0,47.85,47.8886,47.85,47.8886,13200.0
2014-06-26 11:25:00,74.34,74.35,74.28,74.3,8300.0,47.8886,47.8951,47.85,47.8628,8300.0
2014-06-26 11:30:00,74.3,74.31,74.24,74.27,16600.0,47.8628,47.8693,47.8242,47.8435,16600.0
2014-06-26 11:35:00,74.26,74.32,74.25,74.32,13100.0,47.8371,47.8757,47.8306,47.8757,13100.0
2014-06-26 11:40:00,74.31,74.33,74.29,74.32,14900.0,47.8693,47.8822,47.8564,47.8757,14900.0
2014-06-26 11:45:00,74.33,74.35,74.3,74.34,25300.0,47.8822,47.8951,47.8628,47.8886,25300.0
2014-06-26 11:50:00,74.35,74.35,74.31,74.33,16400.0,47.8951,47.8951,47.8693,47.8822,16400.0
2014-06-26 11:55:00,74.33,74.33,74.29,74.3,23400.0,47.8822,47.8822,47.8564,47.8628,23400.0
2014-06-26 12:00:00,74.3,74.31,74.29,74.3,22200.0,47.8628,47.8693,47.8564,47.8628,22200.0
2014-06-26 12:05:00,74.29,74.34,74.29,74.34,34000.0,47.8564,47.8886,47.8564,47.8886,34000.0
2014-06-26 12:10:00,74.34,74.34,74.28,74.34,25700.0,47.8886,47.8886,47.85,47.8886,25700.0
2014-06-26 12:15:00,74.36,74.36,74.31,74.33,21400.0,47.9015,47.9015,47.8693,47.8822,21400.0
2014-06-26 12:20:00,74.33,74.35,74.31,74.31,43000.0,47.8822,47.8951,47.8693,47.8693,43000.0
2014-06-26 12:25:00,74.31,74.33,74.23,74.31,34000.0,47.8693,47.8822,47.8178,47.8693,34000.0
2014-06-26 12:30:00,74.3,74.34,74.27,74.34,29700.0,47.8628,47.8886,47.8435,47.8886,29700.0
2014-06-26 12:35:00,74.33,74.34,74.31,74.31,13500.0,47.8822,47.8886,47.8693,47.8693,13500.0
2014-06-26 12:40:00,74.31,74.34,74.29,74.34,13000.0,47.8693,47.8886,47.8564,47.8886,13000.0
2014-06-26 12:45:00,74.34,74.34,74.28,74.33,20700.0,47.8886,47.8886,47.85,47.8822,20700.0
2014-06-26 12:50:00,74.33,74.33,74.31,74.32,11800.0,47.8822,47.8822,47.8693,47.8757,11800.0
2014-06-26 12:55:00,74.31,74.33,74.28,74.3,10000.0,47.8693,47.8822,47.85,47.8628,10000.0
2014-06-26 13:00:00,74.29,74.32,74.28,74.31,16100.0,47.8564,47.8757,47.85,47.8693,16100.0
2014-06-26 13:05:00,74.31,74.35,74.3,74.35,18600.0,47.8693,47.8951,47.8628,47.8951,18600.0
2014-06-26 13:10:00,74.34,74.35,74.29,74.3,12800.0,47.8886,47.8951,47.8564,47.8628,12800.0
2014-06-26 13:15:00,74.3,74.31,74.28,74.31,10500.0,47.8628,47.8693,47.85,47.8693,10500.0
2014-06-26 13:20:00,74.3,74.36,74.3,74.36,9300.0,47.8628,47.9015,47.8628,47.9015,9300.0
2014-06-26 13:25:00,74.36,74.39,74.31,74.34,31000.0,47.9015,47.9208,47.8693,47.8886,31000.0
2014-06-26 13:30:00,74.35,74.37,74.32,74.33,24100.0,47.8951,47.9079,47.8757,47.8822,24100.0
2014-06-26 13:35:00,74.33,74.35,74.32,74.34,11700.0,47.8822,47.8951,47.8757,47.8886,11700.0
2014-06-26 13:40:00,74.36,74.36,74.34,74.34,6300.0,47.9015,47.9015,47.8886,47.8886,6300.0
2014-06-26 13:45:00,74.34,74.35,74.32,74.33,8600.0,47.8886,47.8951,47.8757,47.8822,8600.0
2014-06-26 13:50:00,74.34,74.34,74.31,74.33,9600.0,47.8886,47.8886,47.8693,47.8822,9600.0
2014-06-26 13:55:00,74.34,74.34,74.31,74.31,25800.0,47.8886,47.8886,47.8693,47.8693,25800.0
2014-06-26 14:00:00,74.31,74.34,74.31,74.31,13100.0,47.8693,47.8886,47.8693,47.8693,13100.0
2014-06-26 14:05:00,74.31,74.34,74.31,74.31,15700.0,47.8693,47.8886,47.8693,47.8693,15700.0
2014-06-26 14:10:00,74.31,74.32,74.26,74.27,15300.0,47.8693,47.8757,47.8371,47.8435,15300.0
2014-06-26 14:15:00,74.28,74.33,74.27,74.29,54700.0,47.85,47.8822,47.8435,47.8564,54700.0
2014-06-26 14:20:00,74.3,74.36,74.29,74.35,79500.0,47.8628,47.9015,47.8564,47.8951,79500.0
2014-06-26 14:25:00,74.35,74.35,74.29,74.32,103000.0,47.8951,47.8951,47.8564,47.8757,103000.0
2014-06-26 14:30:00,74.32,74.33,74.3,74.32,17300.0,47.8757,47.8822,47.8628,47.8757,17300.0
2014-06-26 14:35:00,74.31,74.36,74.31,74.36,43300.0,47.8693,47.9015,47.8693,47.9015,43300.0
2014-06-26 14:40:00,74.36,74.36,74.33,74.33,20800.0,47.9015,47.9015,47.8822,47.8822,20800.0
2014-06-26 14:45:00,74.34,74.36,74.33,74.34,25500.0,47.8886,47.9015,47.8822,47.8886,25500.0
2014-06-26 14:50:00,74.35,74.35,74.31,74.31,26000.0,47.8951,47.8951,47.8693,47.8693,26000.0
2014-06-26 14:55:00,74.31,74.34,74.3,74.33,48000.0,47.8693,47.8886,47.8628,47.8822,48000.0
2014-06-26 15:00:00,74.33,74.34,74.31,74.34,28400.0,47.8822,47.8886,47.8693,47.8886,28400.0
2014-06-26 15:05:00,74.34,74.37,74.34,74.37,11400.0,47.8886,47.9079,47.8886,47.9079,11400.0
2014-06-26 15:10:00,74.37,74.38,74.34,74.35,31700.0,47.9079,47.9144,47.8886,47.8951,31700.0
2014-06-26 15:15:00,74.34,74.37,74.31,74.34,19900.0,47.8886,47.9079,47.8693,47.8886,19900.0
2014-06-26 15:20:00,74.33,74.36,74.3,74.33,21100.0,47.8822,47.9015,47.8628,47.8822,21100.0
2014-06-26 15:25:00,74.33,74.37,74.32,74.37,24200.0,47.8822,47.9079,47.8757,47.9079,24200.0
2014-06-26 15:30:00,74.37,74.4,74.34,74.4,19300.0,47.9079,47.9273,47.8886,47.9273,19300.0
2014-06-26 15:35:00,74.39,74.4,74.36,74.36,110000.0,47.9208,47.9273,47.9015,47.9015,110000.0
2014-06-26 15:40:00,74.36,74.42,74.34,74.39,30300.0,47.9015,47.9401,47.8886,47.9208,30300.0
2014-06-26 15:45:00,74.39,74.42,74.37,74.41,28600.0,47.9208,47.9401,47.9079,47.9337,28600.0
2014-06-26 15:50:00,74.42,74.43,74.39,74.39,27600.0,47.9401,47.9466,47.9208,47.9208,27600.0
2014-06-26 15:55:00,74.4,74.45,74.39,74.45,77600.0,47.9273,47.9595,47.9208,47.9595,77600.0
2014-06-27 09:30:00,74.34,74.48,74.28,74.48,73400.0,47.8886,47.9788,47.85,47.9788,73400.0
2014-06-27 09:35:00,74.47,74.52,74.3,74.42,44200.0,47.9724,48.0046,47.8628,47.9401,44200.0
2014-06-27 09:40:00,74.4,74.48,74.33,74.43,53800.0,47.9273,47.9788,47.8822,47.9466,53800.0
2014-06-27 09:45:00,74.44,74.55,74.44,74.52,59900.0,47.953,48.0239,47.953,48.0046,59900.0
2014-06-27 09:50:00,74.52,74.66,74.51,74.64,21600.0,48.0046,48.0948,47.9981,48.0819,21600.0
2014-06-27 09:55:00,74.65,74.65,74.53,74.59,35800.0,48.0883,48.0883,48.011,48.0497,35800.0
2014-06-27 10:00:00,74.59,74.64,74.56,74.56,45500.0,48.0497,48.0819,48.0303,48.0303,45500.0
2014-06-27 10:05:00,74.56,74.6,74.48,74.58,39300.0,48.0303,48.0561,47.9788,48.0432,39300.0
2014-06-27 10:10:00,74.58,74.63,74.54,74.6,33100.0,48.0432,48.0754,48.0175,48.0561,33100.0
2014-06-27 10:15:00,74.6,74.68,74.6,74.64,25800.0,48.0561,48.1076,48.0561,48.0819,25800.0
2014-06-27 10:20:00,74.64,74.7,74.63,74.65,23400.0,48.0819,48.1205,48.0754,48.0883,23400.0
2014-06-27 10:25:00,74.65,74.7,74.64,74.7,12700.0,48.0883,48.1205,48.0819,48.1205,12700.0
2014-06-27 10:30:00,74.7,74.75,74.69,74.75,29100.0,48.1205,48.1527,48.1141,48.1527,29100.0
2014-06-27 10:35:00,74.75,74.8,74.72,74.73,17900.0,48.1527,48.1849,48.1334,48.1398,17900.0
2014-06-27 10:40:00,74.73,74.8,74.73,74.8,14300.0,48.1398,48.1849,48.1398,48.1849,14300.0
2014-06-27 10:45:00,74.8,74.8,74.78,74.8,7300.0,48.1849,48.1849,48.1721,48.1849,7300.0
2014-06-27 10:50:00,74.79,74.81,74.78,74.8,19700.0,48.1785,48.1914,48.1721,48.1849,19700.0
2014-06-27 10:55:00,74.81,74.89,74.8,74.88,20300.0,48.1914,48.2429,48.1849,48.2365,20300.0
2014-06-27 11:00:00,74.89,74.9,74.84,74.84,21400.0,48.2429,48.2494,48.2107,48.2107,21400.0
2014-06-27 11:05:00,74.84,74.86,74.81,74.83,22700.0,48.2107,48.2236,48.1914,48.2043,22700.0
2014-06-27 11:10:00,74.82,74.84,74.81,74.82,9700.0,48.1978,48.2107,48.1914,48.1978,9700.0
2014-06-27 11:15:00,74.83,74.83,74.78,74.82,18200.0,48.2043,48.2043,48.1721,48.1978,18200.0
2014-06-27 11:20:00,74.81,74.85,74.81,74.84,14700.0,48.1914,48.2171,48.1914,48.2107,14700.0
2014-06-27 11:25:00,74.83,74.84,74.8,74.83,18400.0,48.2043,48.2107,48.1849,48.2043,18400.0
2014-06-27 11:30:00,74.82,74.82,74.76,74.77,10700.0,48.1978,48.1978,48.1592,48.1656,10700.0
2014-06-27 11:35:00,74.76,74.83,74.75,74.82,19300.0,48.1592,48.2043,48.1527,48.1978,19300.0
2014-06-27 11:40:00,74.81,74.82,74.79,74.82,10900.0,48.1914,48.1978,48.1785,48.1978,10900.0
2014-06-27 11:45:00,74.82,74.84,74.79,74.84,13300.0,48.1978,48.2107,48.1785,48.2107,13300.0
2014-06-27 11:50:00,74.83,74.85,74.82,74.84,10400.0,48.2043,48.2171,48.1978,48.2107,10400.0
2014-06-27 11:55:00,74.84,74.85,74.78,74.79,30000.0,48.2107,48.2171,48.1721,48.1785,30000.0
2014-06-27 12:00:00,74.78,74.79,74.77,74.78,8800.0,48.1721,48.1785,48.1656,48.1721,8800.0
2014-06-27 12:05:00,74.78,74.79,74.76,74.76,17900.0,48.1721,48.1785,48.1592,48.1592,17900.0
2014-06-27 12:10:00,74.76,74.79,74.75,74.75,8700.0,48.1592,48.1785,48.1527,48.1527,8700.0
2014-06-27 12:15:00,74.76,74.81,74.76,74.81,10200.0,48.1592,48.1914,48.1592,48.1914,10200.0
2014-06-27 12:20:00,74.81,74.81,74.74,74.74,10600.0,48.1914,48.1914,48.1463,48.1463,10600.0
2014-06-27 12:25:00,74.74,74.76,74.72,74.73,14300.0,48.1463,48.1592,48.1334,48.1398,14300.0
2014-06-27 12:30:00,74.73,74.74,74.71,74.73,14000.0,48.1398,48.1463,48.127,48.1398,14000.0
2014-06-27 12:35:00,74.72,74.73,74.7,74.7,9000.0,48.1334,48.1398,48.1205,48.1205,9000.0
2014-06-27 12:40:00,74.71,74.72,74.7,74.72,25400.0,48.127,48.1334,48.1205,48.1334,25400.0
2014-06-27 12:45:00,74.72,74.75,74.71,74.74,9500.0,48.1334,48.1527,48.127,48.1463,9500.0
2014-06-27 12:50:00,74.73,74.75,74.72,74.73,13900.0,48.1398,48.1527,48.1334,48.1398,13900.0
2014-06-27 12:55:00,74.74,74.75,74.71,74.72,32300.0,48.1463,48.1527,48.127,48.1334,32300.0
2014-06-27 13:00:00,74.71,74.76,74.71,74.74,10300.0,48.127,48.1592,48.127,48.1463,10300.0
2014-06-27 13:05:00,74.74,74.76,74.69,74.69,21400.0,48.1463,48.1592,48.1141,48.1141,21400.0
2014-06-27 13:10:00,74.7,74.74,74.7,74.71,19400.0,48.1205,48.1463,48.1205,48.127,19400.0
2014-06-27 13:15:00,74.71,74.71,74.64,74.67,20700.0,48.127,48.127,48.0819,48.1012,20700.0
2014-06-27 13:20:00,74.66,74.68,74.66,74.67,13700.0,48.0948,48.1076,48.0948,48.1012,13700.0
2014-06-27 13:25:00,74.67,74.73,74.66,74.73,15400.0,48.1012,48.1398,48.0948,48.1398,15400.0
2014-06-27 13:30:00,74.73,74.74,74.69,74.69,8300.0,48.1398,48.1463,48.1141,48.1141,8300.0
2014-06-27 13:35:00,74.69,74.72,74.69,74.72,10000.0,48.1141,48.1334,48.1141,48.1334,10000.0
2014-06-27 13:40:00,74.71,74.76,74.71,74.76,18000.0,48.127,48.1592,48.127,48.1592,18000.0
2014-06-27 13:45:00,74.74,74.75,74.71,74.75,17700.0,48.1463,48.1527,48.127,48.1527,17700.0
2014-06-27 13:50:00,74.75,74.75,74.71,74.72,14400.0,48.1527,48.1527,48.127,48.1334,14400.0
2014-06-27 13:55:00,74.72,74.77,74.72,74.75,19700.0,48.1334,48.1656,48.1334,48.1527,19700.0
2014-06-27 14:00:00,74.76,74.79,74.75,74.79,13800.0,48.1592,48.1785,48.1527,48.1785,13800.0
2014-06-27 14:05:00,74.79,74.8,74.77,74.78,13100.0,48.1785,48.1849,48.1656,48.1721,13100.0
2014-06-27 14:10:00,74.78,74.81,74.78,74.79,8600.0,48.1721,48.1914,48.1721,48.1785,8600.0
2014-06-27 14:15:00,74.8,74.8,74.78,74.8,9000.0,48.1849,48.1849,48.1721,48.1849,9000.0
2014-06-27 14:20:00,74.79,74.83,74.79,74.83,11900.0,48.1785,48.2043,48.1785,48.2043,11900.0
2014-06-27 14:25:00,74.83,74.84,74.81,74.83,16600.0,48.2043,48.2107,48.1914,48.2043,16600.0
2014-06-27 14:30:00,74.84,74.87,74.84,74.85,13400.0,48.2107,48.23,48.2107,48.2171,13400.0
2014-06-27 14:35:00,74.85,74.9,74.85,74.9,12500.0,48.2171,48.2494,48.2171,48.2494,12500.0
2014-06-27 14:40:00,74.9,74.9,74.86,74.89,14300.0,48.2494,48.2494,48.2236,48.2429,14300.0
2014-06-27 14:45:00,74.88,74.9,74.86,74.87,15300.0,48.2365,48.2494,48.2236,48.23,15300.0
2014-06-27 14:50:00,74.87,74.87,74.83,74.84,28500.0,48.23,48.23,48.2043,48.2107,28500.0
2014-06-27 14:55:00,74.83,74.85,74.82,74.82,18400.0,48.2043,48.2171,48.1978,48.1978,18400.0
2014-06-27 15:00:00,74.83,74.88,74.83,74.87,17400.0,48.2043,48.2365,48.2043,48.23,17400.0
2014-06-27 15:05:00,74.86,74.87,74.85,74.86,12400.0,48.2236,48.23,48.2171,48.2236,12400.0
2014-06-27 15:10:00,74.85,74.88,74.84,74.88,40100.0,48.2171,48.2365,48.2107,48.2365,40100.0
2014-06-27 15:15:00,74.89,74.89,74.86,74.87,15100.0,48.2429,48.2429,48.2236,48.23,15100.0
2014-06-27 15:20:00,74.87,74.9,74.87,74.9,7800.0,48.23,48.2494,48.23,48.2494,7800.0
2014-06-27 15:25:00,74.9,74.92,74.9,74.91,17900.0,48.2494,48.2622,48.2494,48.2558,17900.0
2014-06-27 15:30:00,74.91,74.99,74.91,74.98,21400.0,48.2558,48.3073,48.2558,48.3009,21400.0
2014-06-27 15:35:00,74.97,74.99,74.97,74.98,29700.0,48.2945,48.3073,48.2945,48.3009,29700.0
2014-06-27 15:40:00,74.98,74.99,74.95,74.95,60000.0,48.3009,48.3073,48.2816,48.2816,60000.0
2014-06-27 15:45:00,74.96,74.99,74.91,74.99,97300.0,48.288,48.3073,48.2558,48.3073,97300.0
2014-06-27 15:50:00,74.99,75.02,74.98,75.0,68100.0,48.3073,48.3267,48.3009,48.3138,68100.0
2014-06-27 15:55:00,75.0,75.03,74.96,74.99,79300.0,48.3138,48.3331,48.288,48.3073,79300.0
2014-06-30 09:30:00,75.07,75.08,74.87,74.9,162100.0,48.3589,48.3653,48.23,48.2494,162100.0
2014-06-30 09:35:00,74.9,74.93,74.6,74.65,54600.0,48.2494,48.2687,48.0561,48.0883,54600.0
2014-06-30 09:40:00,74.65,74.94,74.65,74.83,90100.0,48.0883,48.2751,48.0883,48.2043,90100.0
2014-06-30 09:45:00,74.84,74.89,74.74,74.8,31000.0,48.2107,48.2429,48.1463,48.1849,31000.0
2014-06-30 09:50:00,74.79,74.79,74.54,74.56,63200.0,48.1785,48.1785,48.0175,48.0303,63200.0
2014-06-30 09:55:00,74.58,74.77,74.58,74.76,29600.0,48.0432,48.1656,48.0432,48.1592,29600.0
2014-06-30 10:00:00,74.77,74.88,74.75,74.85,136600.0,48.1656,48.2365,48.1527,48.2171,136600.0
2014-06-30 10:05:00,74.86,74.87,74.59,74.59,46000.0,48.2236,48.23,48.0497,48.0497,46000.0
2014-06-30 10:10:00,74.59,74.62,74.51,74.55,55500.0,48.0497,48.069,47.9981,48.0239,55500.0
2014-06-30 10:15:00,74.55,74.6,74.51,74.54,84500.0,48.0239,48.0561,47.9981,48.0175,84500.0
2014-06-30 10:20:00,74.53,74.6,74.52,74.55,18900.0,48.011,48.0561,48.0046,48.0239,18900.0
2014-06-30 10:25:00,74.55,74.59,74.53,74.58,21100.0,48.0239,48.0497,48.011,48.0432,21100.0
2014-06-30 10:30:00,74.59,74.61,74.47,74.47,62100.0,48.0497,48.0625,47.9724,47.9724,62100.0
2014-06-30 10:35:00,74.47,74.47,74.34,74.45,76500.0,47.9724,47.9724,47.8886,47.9595,76500.0
2014-06-30 10:40:00,74.45,74.51,74.43,74.51,13300.0,47.9595,47.9981,47.9466,47.9981,13300.0
2014-06-30 10:45:00,74.51,74.51,74.41,74.42,38600.0,47.9981,47.9981,47.9337,47.9401,38600.0
2014-06-30 10:50:00,74.42,74.45,74.4,74.45,26400.0,47.9401,47.9595,47.9273,47.9595,26400.0
2014-06-30 10:55:00,74.45,74.48,74.45,74.47,14300.0,47.9595,47.9788,47.9595,47.9724,14300.0
2014-06-30 11:00:00,74.46,74.54,74.46,74.54,10300.0,47.9659,48.0175,47.9659,48.0175,10300.0
2014-06-30 11:05:00,74.55,74.56,74.49,74.56,18300.0,48.0239,48.0303,47.9852,48.0303,18300.0
2014-06-30 11:10:00,74.55,74.58,74.53,74.57,14800.0,48.0239,48.0432,48.011,48.0368,14800.0
2014-06-30 11:15:00,74.58,74.6,74.57,74.6,23300.0,48.0432,48.0561,48.0368,48.0561,23300.0
2014-06-30 11:20:00,74.6,74.63,74.6,74.62,12000.0,48.0561,48.0754,48.0561,48.069,12000.0
2014-06-30 11:25:00,74.62,74.7,74.62,74.68,22800.0,48.069,48.1205,48.069,48.1076,22800.0
2014-06-30 11:30:00,74.67,74.72,74.67,74.72,18700.0,48.1012,48.1334,48.1012,48.1334,18700.0
2014-06-30 11:35:00,74.71,74.73,74.71,74.71,14500.0,48.127,48.1398,48.127,48.127,14500.0
2014-06-30 11:40:00,74.71,74.75,74.71,74.73,13100.0,48.127,48.1527,48.127,48.1398,13100.0
2014-06-30 11:45:00,74.74,74.74,74.65,74.65,16400.0,48.1463,48.1463,48.0883,48.0883,16400.0
2014-06-30 11:50:00,74.66,74.68,74.58,74.58,12100.0,48.0948,48.1076,48.0432,48.0432,12100.0
2014-06-30 11:55:00,74.56,74.64,74.55,74.64,33100.0,48.0303,48.0819,48.0239,48.0819,33100.0
2014-06-30 12:00:00,74.64,74.68,74.63,74.66,9600.0,48.0819,48.1076,48.0754,48.0948,9600.0
2014-06-30 12:05:00,74.66,74.68,74.63,74.65,20700.0,48.0948,48.1076,48.0754,48.0883,20700.0
2014-06-30 12:10:00,74.66,74.67,74.65,74.65,10200.0,48.0948,48.1012,48.0883,48.0883,10200.0
2014-06-30 12:15:00,74.65,74.65,74.57,74.59,39800.0,48.0883,48.0883,48.0368,48.0497,39800.0
2014-06-30 12:20:00,74.59,74.65,74.59,74.65,18300.0,48.0497,48.0883,48.0497,48.0883,18300.0
2014-06-30 12:25:00,74.65,74.66,74.63,74.64,7900.0,48.0883,48.0948,48.0754,48.0819,7900.0
2014-06-30 12:30:00,74.64,74.68,74.63,74.68,11700.0,48.0819,48.1076,48.0754,48.1076,11700.0
2014-06-30 12:35:00,74.68,74.72,74.67,74.71,10100.0,48.1076,48.1334,48.1012,48.127,10100.0
2014-06-30 12:40:00,74.71,74.71,74.62,74.65,18000.0,48.127,48.127,48.069,48.0883,18000.0
2014-06-30 12:45:00,74.65,74.67,74.63,74.66,4900.0,48.0883,48.1012,48.0754,48.0948,4900.0
2014-06-30 12:50:00,74.66,74.66,74.61,74.62,5100.0,48.0948,48.0948,48.0625,48.069,5100.0
2014-06-30 12:55:00,74.63,74.63,74.58,74.59,17400.0,48.0754,48.0754,48.0432,48.0497,17400.0
2014-06-30 13:00:00,74.59,74.66,74.58,74.61,18300.0,48.0497,48.0948,48.0432,48.0625,18300.0
2014-06-30 13:05:00,74.6,74.65,74.59,74.64,10900.0,48.0561,48.0883,48.0497,48.0819,10900.0
2014-06-30 13:10:00,74.64,74.66,74.63,74.65,7100.0,48.0819,48.0948,48.0754,48.0883,7100.0
2014-06-30 13:15:00,74.66,74.68,74.65,74.68,9500.0,48.0948,48.1076,48.0883,48.1076,9500.0
2014-06-30 13:20:00,74.67,74.72,74.67,74.71,6800.0,48.1012,48.1334,48.1012,48.127,6800.0
2014-06-30 13:25:00,74.7,74.73,74.69,74.73,11200.0,48.1205,48.1398,48.1141,48.1398,11200.0
2014-06-30 13:30:00,74.73,74.75,74.7,74.72,55100.0,48.1398,48.1527,48.1205,48.1334,55100.0
2014-06-30 13:35:00,74.71,74.72,74.66,74.66,16400.0,48.127,48.1334,48.0948,48.0948,16400.0
2014-06-30 13:40:00,74.65,74.66,74.64,74.66,6600.0,48.0883,48.0948,48.0819,48.0948,6600.0
2014-06-30 13:45:00,74.66,74.73,74.66,74.73,16000.0,48.0948,48.1398,48.0948,48.1398,16000.0
2014-06-30 13:50:00,74.72,74.73,74.69,74.71,69100.0,48.1334,48.1398,48.1141,48.127,69100.0
2014-06-30 13:55:00,74.71,74.71,74.61,74.61,84400.0,48.127,48.127,48.0625,48.0625,84400.0
2014-06-30 14:00:00,74.62,74.64,74.6,74.63,71900.0,48.069,48.0819,48.0561,48.0754,71900.0
2014-06-30 14:05:00,74.64,74.64,74.58,74.61,69900.0,48.0819,48.0819,48.0432,48.0625,69900.0
2014-06-30 14:10:00,74.62,74.64,74.61,74.62,23300.0,48.069,48.0819,48.0625,48.069,23300.0
2014-06-30 14:15:00,74.61,74.64,74.59,74.6,48900.0,48.0625,48.0819,48.0497,48.0561,48900.0
2014-06-30 14:20:00,74.6,74.6,74.56,74.56,31200.0,48.0561,48.0561,48.0303,48.0303,31200.0
2014-06-30 14:25:00,74.55,74.58,74.55,74.56,28300.0,48.0239,48.0432,48.0239,48.0303,28300.0
2014-06-30 14:30:00,74.57,74.59,74.55,74.59,72300.0,48.0368,48.0497,48.0239,48.0497,72300.0
2014-06-30 14:35:00,74.59,74.63,74.59,74.62,26100.0,48.0497,48.0754,48.0497,48.069,26100.0
2014-06-30 14:40:00,74.63,74.63,74.6,74.62,24000.0,48.0754,48.0754,48.0561,48.069,24000.0
2014-06-30 14:45:00,74.62,74.66,74.62,74.65,19700.0,48.069,48.0948,48.069,48.0883,19700.0
2014-06-30 14:50:00,74.65,74.65,74.62,74.64,59100.0,48.0883,48.0883,48.069,48.0819,59100.0
2014-06-30 14:55:00,74.64,74.65,74.62,74.63,12200.0,48.0819,48.0883,48.069,48.0754,12200.0
2014-06-30 15:00:00,74.63,74.67,74.62,74.67,29700.0,48.0754,48.1012,48.069,48.1012,29700.0
2014-06-30 15:05:00,74.67,74.67,74.64,74.67,36900.0,48.1012,48.1012,48.0819,48.1012,36900.0
2014-06-30 15:10:00,74.67,74.67,74.65,74.65,32300.0,48.1012,48.1012,48.0883,48.0883,32300.0
2014-06-30 15:15:00,74.64,74.67,74.64,74.66,21800.0,48.0819,48.1012,48.0819,48.0948,21800.0
2014-06-30 15:20:00,74.65,74.7,74.65,74.69,15000.0,48.0883,48.1205,48.0883,48.1141,15000.0
2014-06-30 15:25:00,74.69,74.75,74.68,74.75,23000.0,48.1141,48.1527,48.1076,48.1527,23000.0
2014-06-30 15:30:00,74.74,74.76,74.7,74.7,43200.0,48.1463,48.1592,48.1205,48.1205,43200.0
2014-06-30 15:35:00,74.71,74.71,74.64,74.67,46600.0,48.127,48.127,48.0819,48.1012,46600.0
2014-06-30 15:40:00,74.67,74.67,74.62,74.64,68700.0,48.1012,48.1012,48.069,48.0819,68700.0
2014-06-30 15:45:00,74.64,74.82,74.64,74.81,77500.0,48.0819,48.1978,48.0819,48.1914,77500.0
2014-06-30 15:50:00,74.81,74.92,74.81,74.83,200700.0,48.1914,48.2622,48.1914,48.2043,200700.0
2014-06-30 15:55:00,74.84,74.88,74.83,74.83,175700.0,48.2107,48.2365,48.2043,48.2043,175700.0
2014-07-01 09:30:00,74.89,75.04,74.83,74.94,121400.0,48.2429,48.3395,48.2043,48.2751,121400.0
2014-07-01 09:35:00,74.94,74.94,74.63,74.72,71000.0,48.2751,48.2751,48.0754,48.1334,71000.0
2014-07-01 09:40:00,74.73,74.85,74.69,74.73,73900.0,48.1398,48.2171,48.1141,48.1398,73900.0
2014-07-01 09:45:00,74.74,74.79,74.64,74.71,87300.0,48.1463,48.1785,48.0819,48.127,87300.0
2014-07-01 09:50:00,74.71,74.88,74.7,74.85,96000.0,48.127,48.2365,48.1205,48.2171,96000.0
2014-07-01 09:55:00,74.85,74.95,74.81,74.93,77400.0,48.2171,48.2816,48.1914,48.2687,77400.0
2014-07-01 10:00:00,74.93,75.02,74.83,74.86,119800.0,48.2687,48.3267,48.2043,48.2236,119800.0
2014-07-01 10:05:00,74.88,74.93,74.88,74.89,27200.0,48.2365,48.2687,48.2365,48.2429,27200.0
2014-07-01 10:10:00,74.9,75.0,74.89,74.93,30100.0,48.2494,48.3138,48.2429,48.2687,30100.0
2014-07-01 10:15:00,74.94,74.99,74.93,74.93,33400.0,48.2751,48.3073,48.2687,48.2687,33400.0
2014-07-01 10:20:00,74.93,75.02,74.93,74.99,18600.0,48.2687,48.3267,48.2687,48.3073,18600.0
2014-07-01 10:25:00,74.98,74.98,74.93,74.97,88500.0,48.3009,48.3009,48.2687,48.2945,88500.0
2014-07-01 10:30:00,74.98,75.06,74.97,75.05,78100.0,48.3009,48.3524,48.2945,48.346,78100.0
2014-07-01 10:35:00,75.04,75.06,75.02,75.02,29000.0,48.3395,48.3524,48.3267,48.3267,29000.0
2014-07-01 10:40:00,75.02,75.04,75.01,75.02,22000.0,48.3267,48.3395,48.3202,48.3267,22000.0
2014-07-01 10:45:00,75.02,75.03,74.95,74.98,78200.0,48.3267,48.3331,48.2816,48.3009,78200.0
2014-07-01 10:50:00,74.98,75.01,74.96,75.0,61900.0,48.3009,48.3202,48.288,48.3138,61900.0
2014-07-01 10:55:00,75.0,75.05,75.0,75.02,29100.0,48.3138,48.346,48.3138,48.3267,29100.0
2014-07-01 11:00:00,75.01,75.07,75.01,75.06,49200.0,48.3202,48.3589,48.3202,48.3524,49200.0
2014-07-01 11:05:00,75.06,75.14,75.05,75.08,77600.0,48.3524,48.404,48.346,48.3653,77600.0
2014-07-01 11:10:00,75.08,75.08,75.05,75.08,15200.0,48.3653,48.3653,48.346,48.3653,15200.0
2014-07-01 11:15:00,75.08,75.13,75.08,75.11,19000.0,48.3653,48.3975,48.3653,48.3846,19000.0
2014-07-01 11:20:00,75.11,75.13,75.08,75.09,12500.0,48.3846,48.3975,48.3653,48.3718,12500.0
2014-07-01 11:25:00,75.1,75.14,75.09,75.14,11900.0,48.3782,48.404,48.3718,48.404,11900.0
2014-07-01 11:30:00,75.13,75.14,75.11,75.12,9000.0,48.3975,48.404,48.3846,48.3911,9000.0
2014-07-01 11:35:00,75.12,75.16,75.12,75.12,16800.0,48.3911,48.4168,48.3911,48.3911,16800.0
2014-07-01 11:40:00,75.12,75.14,75.1,75.14,10300.0,48.3911,48.404,48.3782,48.404,10300.0
2014-07-01 11:45:00,75.14,75.15,75.09,75.11,27900.0,48.404,48.4104,48.3718,48.3846,27900.0
2014-07-01 11:50:00,75.12,75.15,75.12,75.12,14000.0,48.3911,48.4104,48.3911,48.3911,14000.0
2014-07-01 11:55:00,75.11,75.12,75.05,75.07,43000.0,48.3846,48.3911,48.346,48.3589,43000.0
2014-07-01 12:00:00,75.06,75.13,75.02,75.13,17600.0,48.3524,48.3975,48.3267,48.3975,17600.0
2014-07-01 12:05:00,75.13,75.15,75.1,75.15,17100.0,48.3975,48.4104,48.3782,48.4104,17100.0
2014-07-01 12:10:00,75.16,75.17,75.14,75.14,12900.0,48.4168,48.4233,48.404,48.404,12900.0
2014-07-01 12:15:00,75.15,75.17,75.13,75.17,15600.0,48.4104,48.4233,48.3975,48.4233,15600.0
2014-07-01 12:20:00,75.16,75.18,75.15,75.17,9900.0,48.4168,48.4297,48.4104,48.4233,9900.0
2014-07-01 12:25:00,75.16,75.17,75.14,75.15,21800.0,48.4168,48.4233,48.404,48.4104,21800.0
2014-07-01 12:30:00,75.14,75.18,75.14,75.16,9500.0,48.404,48.4297,48.404,48.4168,9500.0
2014-07-01 12:35:00,75.17,75.25,75.17,75.23,53100.0,48.4233,48.4748,48.4233,48.4619,53100.0
2014-07-01 12:40:00,75.23,75.25,75.22,75.25,11900.0,48.4619,48.4748,48.4555,48.4748,11900.0
2014-07-01 12:45:00,75.25,75.29,75.25,75.29,20400.0,48.4748,48.5006,48.4748,48.5006,20400.0
2014-07-01 12:50:00,75.29,75.36,75.29,75.36,19600.0,48.5006,48.5457,48.5006,48.5457,19600.0
2014-07-01 12:55:00,75.36,75.36,75.3,75.32,19500.0,48.5457,48.5457,48.507,48.5199,19500.0
2014-07-01 13:00:00,75.32,75.42,75.31,75.41,30100.0,48.5199,48.5843,48.5135,48.5779,30100.0
2014-07-01 13:05:00,75.41,75.42,75.38,75.41,9300.0,48.5779,48.5843,48.5586,48.5779,9300.0
2014-07-01 13:10:00,75.41,75.44,75.38,75.43,16300.0,48.5779,48.5972,48.5586,48.5908,16300.0
2014-07-01 13:15:00,75.43,75.44,75.4,75.42,11100.0,48.5908,48.5972,48.5714,48.5843,11100.0
2014-07-01 13:20:00,75.42,75.43,75.4,75.42,59000.0,48.5843,48.5908,48.5714,48.5843,59000.0
2014-07-01 13:25:00,75.41,75.42,75.38,75.39,15100.0,48.5779,48.5843,48.5586,48.565,15100.0
2014-07-01 13:30:00,75.39,75.4,75.36,75.39,20200.0,48.565,48.5714,48.5457,48.565,20200.0
2014-07-01 13:35:00,75.39,75.39,75.35,75.39,22900.0,48.565,48.565,48.5392,48.565,22900.0
2014-07-01 13:40:00,75.39,75.39,75.36,75.39,12900.0,48.565,48.565,48.5457,48.565,12900.0
2014-07-01 13:45:00,75.39,75.4,75.37,75.4,58700.0,48.565,48.5714,48.5521,48.5714,58700.0
2014-07-01 13:50:00,75.39,75.4,75.35,75.35,39800.0,48.565,48.5714,48.5392,48.5392,39800.0
2014-07-01 13:55:00,75.33,75.38,75.33,75.38,17100.0,48.5264,48.5586,48.5264,48.5586,17100.0
2014-07-01 14:00:00,75.38,75.38,75.33,75.33,25700.0,48.5586,48.5586,48.5264,48.5264,25700.0
2014-07-01 14:05:00,75.32,75.39,75.32,75.38,37100.0,48.5199,48.565,48.5199,48.5586,37100.0
2014-07-01 14:10:00,75.38,75.4,75.34,75.34,27800.0,48.5586,48.5714,48.5328,48.5328,27800.0
2014-07-01 14:15:00,75.33,75.34,75.29,75.29,16400.0,48.5264,48.5328,48.5006,48.5006,16400.0
2014-07-01 14:20:00,75.28,75.29,75.26,75.27,6200.0,48.4941,48.5006,48.4813,48.4877,6200.0
2014-07-01 14:25:00,75.26,75.26,75.18,75.2,25000.0,48.4813,48.4813,48.4297,48.4426,25000.0
2014-07-01 14:30:00,75.21,75.26,75.2,75.26,20100.0,48.4491,48.4813,48.4426,48.4813,20100.0
2014-07-01 14:35:00,75.27,75.32,75.26,75.31,38500.0,48.4877,48.5199,48.4813,48.5135,38500.0
2014-07-01 14:40:00,75.31,75.31,75.23,75.24,26400.0,48.5135,48.5135,48.4619,48.4684,26400.0
2014-07-01 14:45:00,75.24,75.24,75.21,75.24,33800.0,48.4684,48.4684,48.4491,48.4684,33800.0
2014-07-01 14:50:00,75.24,75.29,75.24,75.29,14600.0,48.4684,48.5006,48.4684,48.5006,14600.0
2014-07-01 14:55:00,75.28,75.3,75.26,75.29,29300.0,48.4941,48.507,48.4813,48.5006,29300.0
2014-07-01 15:00:00,75.28,75.32,75.26,75.32,35000.0,48.4941,48.5199,48.4813,48.5199,35000.0
2014-07-01 15:05:00,75.33,75.34,75.3,75.34,27600.0,48.5264,48.5328,48.507,48.5328,27600.0
2014-07-01 15:10:00,75.35,75.35,75.29,75.32,29000.0,48.5392,48.5392,48.5006,48.5199,29000.0
2014-07-01 15:15:00,75.32,75.36,75.28,75.36,22800.0,48.5199,48.5457,48.4941,48.5457,22800.0
2014-07-01 15:20:00,75.35,75.36,75.33,75.36,11600.0,48.5392,48.5457,48.5264,48.5457,11600.0
2014-07-01 15:25:00,75.37,75.37,75.31,75.32,33300.0,48.5521,48.5521,48.5135,48.5199,33300.0
2014-07-01 15:30:00,75.31,75.32,75.27,75.28,52700.0,48.5135,48.5199,48.4877,48.4941,52700.0
2014-07-01 15:35:00,75.29,75.37,75.29,75.33,24400.0,48.5006,48.5521,48.5006,48.5264,24400.0
2014-07-01 15:40:00,75.33,75.34,75.29,75.3,23100.0,48.5264,48.5328,48.5006,48.507,23100.0
2014-07-01 15:45:00,75.31,75.33,75.28,75.28,26300.0,48.5135,48.5264,48.4941,48.4941,26300.0
2014-07-01 15:50:00,75.28,75.3,75.24,75.24,18900.0,48.4941,48.507,48.4684,48.4684,18900.0
2014-07-01 15:55:00,75.25,75.29,75.21,75.21,127800.0,48.4748,48.5006,48.4491,48.4491,127800.0
2014-07-02 09:30:00,75.24,75.24,74.87,74.87,102800.0,48.4684,48.4684,48.23,48.23,102800.0
2014-07-02 09:35:00,74.88,74.9,74.63,74.75,43000.0,48.2365,48.2494,48.0754,48.1527,43000.0
2014-07-02 09:40:00,74.73,74.85,74.73,74.82,38700.0,48.1398,48.2171,48.1398,48.1978,38700.0
2014-07-02 09:45:00,74.81,74.89,74.8,74.86,73700.0,48.1914,48.2429,48.1849,48.2236,73700.0
2014-07-02 09:50:00,74.87,74.91,74.78,74.83,79200.0,48.23,48.2558,48.1721,48.2043,79200.0
2014-07-02 09:55:00,74.84,74.85,74.71,74.71,42100.0,48.2107,48.2171,48.127,48.127,42100.0
2014-07-02 10:00:00,74.72,74.84,74.71,74.76,50800.0,48.1334,48.2107,48.127,48.1592,50800.0
2014-07-02 10:05:00,74.75,74.81,74.75,74.79,45600.0,48.1527,48.1914,48.1527,48.1785,45600.0
2014-07-02 10:10:00,74.8,74.88,74.79,74.84,36000.0,48.1849,48.2365,48.1785,48.2107,36000.0
2014-07-02 10:15:00,74.83,74.9,74.8,74.83,28100.0,48.2043,48.2494,48.1849,48.2043,28100.0
2014-07-02 10:20:00,74.84,74.86,74.82,74.83,17800.0,48.2107,48.2236,48.1978,48.2043,17800.0
2014-07-02 10:25:00,74.83,74.9,74.83,74.85,18700.0,48.2043,48.2494,48.2043,48.2171,18700.0
2014-07-02 10:30:00,74.86,74.91,74.83,74.86,26200.0,48.2236,48.2558,48.2043,48.2236,26200.0
2014-07-02 10:35:00,74.84,74.93,74.84,74.89,31400.0,48.2107,48.2687,48.2107,48.2429,31400.0
2014-07-02 10:40:00,74.89,74.94,74.87,74.93,19400.0,48.2429,48.2751,48.23,48.2687,19400.0
2014-07-02 10:45:00,74.94,74.94,74.85,74.87,24400.0,48.2751,48.2751,48.2171,48.23,24400.0
2014-07-02 10:50:00,74.86,74.9,74.86,74.86,32900.0,48.2236,48.2494,48.2236,48.2236,32900.0
2014-07-02 10:55:00,74.86,74.88,74.81,74.84,80100.0,48.2236,48.2365,48.1914,48.2107,80100.0
2014-07-02 11:00:00,74.85,74.89,74.81,74.89,43400.0,48.2171,48.2429,48.1914,48.2429,43400.0
2014-07-02 11:05:00,74.89,74.9,74.8,74.82,42600.0,48.2429,48.2494,48.1849,48.1978,42600.0
2014-07-02 11:10:00,74.82,74.86,74.78,74.86,55000.0,48.1978,48.2236,48.1721,48.2236,55000.0
2014-07-02 11:15:00,74.86,74.92,74.86,74.91,73000.0,48.2236,48.2622,48.2236,48.2558,73000.0
2014-07-02 11:20:00,74.91,75.03,74.91,75.01,75400.0,48.2558,48.3331,48.2558,48.3202,75400.0
2014-07-02 11:25:00,75.01,75.05,74.99,75.02,10200.0,48.3202,48.346,48.3073,48.3267,10200.0
2014-07-02 11:30:00,75.01,75.02,74.99,75.0,53100.0,48.3202,48.3267,48.3073,48.3138,53100.0
2014-07-02 11:35:00,74.99,75.01,74.99,75.01,44700.0,48.3073,48.3202,48.3073,48.3202,44700.0
2014-07-02 11:40:00,75.02,75.02,74.99,75.01,20400.0,48.3267,48.3267,48.3073,48.3202,20400.0
2014-07-02 11:45:00,75.02,75.03,74.98,75.01,35200.0,48.3267,48.3331,48.3009,48.3202,35200.0
2014-07-02 11:50:00,75.0,75.05,74.99,75.03,28600.0,48.3138,48.346,48.3073,48.3331,28600.0
2014-07-02 11:55:00,75.04,75.08,75.03,75.08,28000.0,48.3395,48.3653,48.3331,48.3653,28000.0
2014-07-02 12:00:00,75.07,75.07,74.98,74.98,24400.0,48.3589,48.3589,48.3009,48.3009,24400.0
2014-07-02 12:05:00,74.97,75.05,74.97,74.98,37700.0,48.2945,48.346,48.2945,48.3009,37700.0
2014-07-02 12:10:00,74.98,74.98,74.95,74.96,10100.0,48.3009,48.3009,48.2816,48.288,10100.0
2014-07-02 12:15:00,74.97,74.99,74.96,74.97,14100.0,48.2945,48.3073,48.288,48.2945,14100.0
2014-07-02 12:20:00,74.96,75.01,74.95,75.01,14500.0,48.288,48.3202,48.2816,48.3202,14500.0
2014-07-02 12:25:00,75.0,75.0,74.94,74.98,18300.0,48.3138,48.3138,48.2751,48.3009,18300.0
2014-07-02 12:30:00,74.97,74.98,74.92,74.95,20100.0,48.2945,48.3009,48.2622,48.2816,20100.0
2014-07-02 12:35:00,74.95,74.96,74.94,74.95,9100.0,48.2816,48.288,48.2751,48.2816,9100.0
2014-07-02 12:40:00,74.94,74.94,74.9,74.91,27400.0,48.2751,48.2751,48.2494,48.2558,27400.0
2014-07-02 12:45:00,74.92,74.97,74.9,74.97,19200.0,48.2622,48.2945,48.2494,48.2945,19200.0
2014-07-02 12:50:00,74.97,74.98,74.92,74.92,20800.0,48.2945,48.3009,48.2622,48.2622,20800.0
2014-07-02 12:55:00,74.92,75.0,74.92,74.99,11400.0,48.2622,48.3138,48.2622,48.3073,11400.0
2014-07-02 13:00:00,74.97,74.98,74.92,74.94,25100.0,48.2945,48.3009,48.2622,48.2751,25100.0
2014-07-02 13:05:00,74.92,74.95,74.9,74.95,33200.0,48.2622,48.2816,48.2494,48.2816,33200.0
2014-07-02 13:10:00,74.95,74.97,74.93,74.97,14200.0,48.2816,48.2945,48.2687,48.2945,14200.0
2014-07-02 13:15:00,74.97,75.01,74.97,75.0,12200.0,48.2945,48.3202,48.2945,48.3138,12200.0
2014-07-02 13:20:00,74.99,75.01,74.95,74.98,18900.0,48.3073,48.3202,48.2816,48.3009,18900.0
2014-07-02 13:25:00,74.99,74.99,74.96,74.96,12500.0,48.3073,48.3073,48.288,48.288,12500.0
2014-07-02 13:30:00,74.97,74.98,74.94,74.94,17800.0,48.2945,48.3009,48.2751,48.2751,17800.0
2014-07-02 13:35:00,74.95,74.95,74.93,74.93,10500.0,48.2816,48.2816,48.2687,48.2687,10500.0
2014-07-02 13:40:00,74.94,74.96,74.91,74.91,25500.0,48.2751,48.288,48.2558,48.2558,25500.0
2014-07-02 13:45:00,74.92,74.95,74.92,74.92,16700.0,48.2622,48.2816,48.2622,48.2622,16700.0
2014-07-02 13:50:00,74.92,74.94,74.9,74.93,29200.0,48.2622,48.2751,48.2494,48.2687,29200.0
2014-07-02 13:55:00,74.92,74.96,74.92,74.92,18900.0,48.2622,48.288,48.2622,48.2622,18900.0
2014-07-02 14:00:00,74.92,74.97,74.92,74.96,15600.0,48.2622,48.2945,48.2622,48.288,15600.0
2014-07-02 14:05:00,74.95,74.97,74.95,74.97,13700.0,48.2816,48.2945,48.2816,48.2945,13700.0
2014-07-02 14:10:00,74.97,74.97,74.94,74.97,16600.0,48.2945,48.2945,48.2751,48.2945,16600.0
2014-07-02 14:15:00,74.97,74.98,74.93,74.94,65800.0,48.2945,48.3009,48.2687,48.2751,65800.0
2014-07-02 14:20:00,74.94,74.99,74.92,74.92,62400.0,48.2751,48.3073,48.2622,48.2622,62400.0
2014-07-02 14:25:00,74.92,74.95,74.92,74.95,29100.0,48.2622,48.2816,48.2622,48.2816,29100.0
2014-07-02 14:30:00,74.95,74.96,74.93,74.94,11800.0,48.2816,48.288,48.2687,48.2751,11800.0
2014-07-02 14:35:00,74.94,74.94,74.92,74.92,15900.0,48.2751,48.2751,48.2622,48.2622,15900.0
2014-07-02 14:40:00,74.92,74.98,74.9,74.98,17000.0,48.2622,48.3009,48.2494,48.3009,17000.0
2014-07-02 14:45:00,74.98,74.98,74.94,74.95,20200.0,48.3009,48.3009,48.2751,48.2816,20200.0
2014-07-02 14:50:00,74.95,75.0,74.95,74.96,44300.0,48.2816,48.3138,48.2816,48.288,44300.0
2014-07-02 14:55:00,74.96,75.01,74.96,74.98,31100.0,48.288,48.3202,48.288,48.3009,31100.0
2014-07-02 15:00:00,74.97,75.01,74.95,74.96,30000.0,48.2945,48.3202,48.2816,48.288,30000.0
2014-07-02 15:05:00,74.96,74.99,74.92,74.93,23800.0,48.288,48.3073,48.2622,48.2687,23800.0
2014-07-02 15:10:00,74.93,74.97,74.92,74.95,49300.0,48.2687,48.2945,48.2622,48.2816,49300.0
2014-07-02 15:15:00,74.95,74.96,74.91,74.91,54400.0,48.2816,48.288,48.2558,48.2558,54400.0
2014-07-02 15:20:00,74.91,74.96,74.9,74.95,76900.0,48.2558,48.288,48.2494,48.2816,76900.0
2014-07-02 15:25:00,74.94,74.95,74.88,74.88,38600.0,48.2751,48.2816,48.2365,48.2365,38600.0
2014-07-02 15:30:00,74.9,74.92,74.88,74.89,24200.0,48.2494,48.2622,48.2365,48.2429,24200.0
2014-07-02 15:35:00,74.9,74.92,74.9,74.91,15800.0,48.2494,48.2622,48.2494,48.2558,15800.0
2014-07-02 15:40:00,74.92,74.93,74.89,74.93,19300.0,48.2622,48.2687,48.2429,48.2687,19300.0
2014-07-02 15:45:00,74.93,75.02,74.92,74.99,54100.0,48.2687,48.3267,48.2622,48.3073,54100.0
2014-07-02 15:50:00,74.99,75.03,74.99,75.01,27600.0,48.3073,48.3331,48.3073,48.3202,27600.0
2014-07-02 15:55:00,75.01,75.06,74.99,75.06,121700.0,48.3202,48.3524,48.3073,48.3524,121700.0
2014-07-03 09:30:00,74.9,74.9,74.41,74.47,93800.0,48.2494,48.2494,47.9337,47.9724,93800.0
2014-07-03 09:35:00,74.47,74.77,74.45,74.62,80100.0,47.9724,48.1656,47.9595,48.069,80100.0
2014-07-03 09:40:00,74.63,74.77,74.62,74.67,75600.0,48.0754,48.1656,48.069,48.1012,75600.0
2014-07-03 09:45:00,74.67,74.68,74.55,74.55,109300.0,48.1012,48.1076,48.0239,48.0239,109300.0
2014-07-03 09:50:00,74.55,74.6,74.5,74.51,71200.0,48.0239,48.0561,47.9917,47.9981,71200.0
2014-07-03 09:55:00,74.51,74.63,74.51,74.57,65900.0,47.9981,48.0754,47.9981,48.0368,65900.0
2014-07-03 10:00:00,74.58,74.6,74.45,74.46,61600.0,48.0432,48.0561,47.9595,47.9659,61600.0
2014-07-03 10:05:00,74.46,74.49,74.41,74.42,30300.0,47.9659,47.9852,47.9337,47.9401,30300.0
2014-07-03 10:10:00,74.42,74.49,74.4,74.41,34600.0,47.9401,47.9852,47.9273,47.9337,34600.0
2014-07-03 10:15:00,74.41,74.42,74.33,74.33,43300.0,47.9337,47.9401,47.8822,47.8822,43300.0
2014-07-03 10:20:00,74.33,74.41,74.32,74.4,65100.0,47.8822,47.9337,47.8757,47.9273,65100.0
2014-07-03 10:25:00,74.41,74.45,74.41,74.44,63900.0,47.9337,47.9595,47.9337,47.953,63900.0
2014-07-03 10:30:00,74.43,74.45,74.4,74.44,36000.0,47.9466,47.9595,47.9273,47.953,36000.0
2014-07-03 10:35:00,74.43,74.44,74.35,74.36,36000.0,47.9466,47.953,47.8951,47.9015,36000.0
2014-07-03 10:40:00,74.37,74.37,74.32,74.35,59800.0,47.9079,47.9079,47.8757,47.8951,59800.0
2014-07-03 10:45:00,74.36,74.39,74.31,74.31,64200.0,47.9015,47.9208,47.8693,47.8693,64200.0
2014-07-03 10:50:00,74.32,74.37,74.31,74.37,46700.0,47.8757,47.9079,47.8693,47.9079,46700.0
2014-07-03 10:55:00,74.37,74.37,74.32,74.35,51400.0,47.9079,47.9079,47.8757,47.8951,51400.0
2014-07-03 11:00:00,74.34,74.37,74.33,74.34,56300.0,47.8886,47.9079,47.8822,47.8886,56300.0
2014-07-03 11:05:00,74.34,74.4,74.33,74.39,92700.0,47.8886,47.9273,47.8822,47.9208,92700.0
2014-07-03 11:10:00,74.4,74.47,74.4,74.42,64000.0,47.9273,47.9724,47.9273,47.9401,64000.0
2014-07-03 11:15:00,74.42,74.46,74.42,74.44,50000.0,47.9401,47.9659,47.9401,47.953,50000.0
2014-07-03 11:20:00,74.43,74.47,74.43,74.45,84400.0,47.9466,47.9724,47.9466,47.9595,84400.0
2014-07-03 11:25:00,74.45,74.51,74.45,74.51,105400.0,47.9595,47.9981,47.9595,47.9981,105400.0
2014-07-03 11:30:00,74.52,74.56,74.49,74.56,57700.0,48.0046,48.0303,47.9852,48.0303,57700.0
2014-07-03 11:35:00,74.56,74.61,74.55,74.6,45800.0,48.0303,48.0625,48.0239,48.0561,45800.0
2014-07-03 11:40:00,74.6,74.6,74.53,74.55,82200.0,48.0561,48.0561,48.011,48.0239,82200.0
2014-07-03 11:45:00,74.55,74.56,74.52,74.56,55500.0,48.0239,48.0303,48.0046,48.0303,55500.0
2014-07-03 11:50:00,74.55,74.62,74.55,74.61,31700.0,48.0239,48.069,48.0239,48.0625,31700.0
2014-07-03 11:55:00,74.6,74.62,74.59,74.6,48800.0,48.0561,48.069,48.0497,48.0561,48800.0
2014-07-03 12:00:00,74.61,74.63,74.6,74.62,44900.0,48.0625,48.0754,48.0561,48.069,44900.0
2014-07-03 12:05:00,74.62,74.63,74.58,74.59,67800.0,48.069,48.0754,48.0432,48.0497,67800.0
2014-07-03 12:10:00,74.59,74.62,74.59,74.62,58000.0,48.0497,48.069,48.0497,48.069,58000.0
2014-07-03 12:15:00,74.62,74.64,74.58,74.59,77300.0,48.069,48.0819,48.0432,48.0497,77300.0
2014-07-03 12:20:00,74.57,74.59,74.52,74.58,95600.0,48.0368,48.0497,48.0046,48.0432,95600.0
2014-07-03 12:25:00,74.58,74.63,74.58,74.63,49300.0,48.0432,48.0754,48.0432,48.0754,49300.0
2014-07-03 12:30:00,74.63,74.64,74.6,74.61,39900.0,48.0754,48.0819,48.0561,48.0625,39900.0
2014-07-03 12:35:00,74.61,74.64,74.58,74.61,43700.0,48.0625,48.0819,48.0432,48.0625,43700.0
2014-07-03 12:40:00,74.61,74.64,74.6,74.64,41700.0,48.0625,48.0819,48.0561,48.0819,41700.0
2014-07-03 12:45:00,74.64,74.71,74.64,74.65,93700.0,48.0819,48.127,48.0819,48.0883,93700.0
2014-07-03 12:50:00,74.66,74.68,74.64,74.64,49600.0,48.0948,48.1076,48.0819,48.0819,49600.0
2014-07-03 12:55:00,74.65,74.67,74.59,74.66,130500.0,48.0883,48.1012,48.0497,48.0948,130500.0
2014-07-07 09:30:00,74.55,74.7,74.51,74.6,153300.0,48.0239,48.1205,47.9981,48.0561,153300.0
2014-07-07 09:35:00,74.61,74.83,74.61,74.83,107800.0,48.0625,48.2043,48.0625,48.2043,107800.0
2014-07-07 09:40:00,74.83,74.89,74.75,74.79,108000.0,48.2043,48.2429,48.1527,48.1785,108000.0
2014-07-07 09:45:00,74.79,74.8,74.69,74.79,149400.0,48.1785,48.1849,48.1141,48.1785,149400.0
2014-07-07 09:50:00,74.77,74.83,74.73,74.73,96400.0,48.1656,48.2043,48.1398,48.1398,96400.0
2014-07-07 09:55:00,74.74,74.8,74.73,74.78,68800.0,48.1463,48.1849,48.1398,48.1721,68800.0
2014-07-07 10:00:00,74.79,74.8,74.72,74.8,50800.0,48.1785,48.1849,48.1334,48.1849,50800.0
2014-07-07 10:05:00,74.79,74.89,74.79,74.89,14800.0,48.1785,48.2429,48.1785,48.2429,14800.0
2014-07-07 10:10:00,74.89,74.92,74.83,74.88,69400.0,48.2429,48.2622,48.2043,48.2365,69400.0
2014-07-07 10:15:00,74.85,74.92,74.84,74.91,21200.0,48.2171,48.2622,48.2107,48.2558,21200.0
2014-07-07 10:20:00,74.91,74.96,74.87,74.96,40400.0,48.2558,48.288,48.23,48.288,40400.0
2014-07-07 10:25:00,74.96,74.97,74.95,74.96,17300.0,48.288,48.2945,48.2816,48.288,17300.0
2014-07-07 10:30:00,74.96,74.97,74.89,74.9,23400.0,48.288,48.2945,48.2429,48.2494,23400.0
2014-07-07 10:35:00,74.89,74.9,74.87,74.9,15700.0,48.2429,48.2494,48.23,48.2494,15700.0
2014-07-07 10:40:00,74.91,74.92,74.85,74.87,11300.0,48.2558,48.2622,48.2171,48.23,11300.0
2014-07-07 10:45:00,74.87,74.87,74.82,74.82,13600.0,48.23,48.23,48.1978,48.1978,13600.0
2014-07-07 10:50:00,74.83,74.86,74.8,74.81,26000.0,48.2043,48.2236,48.1849,48.1914,26000.0
2014-07-07 10:55:00,74.82,74.82,74.72,74.74,33500.0,48.1978,48.1978,48.1334,48.1463,33500.0
2014-07-07 11:00:00,74.74,74.76,74.73,74.75,13700.0,48.1463,48.1592,48.1398,48.1527,13700.0
2014-07-07 11:05:00,74.76,74.81,74.76,74.77,22300.0,48.1592,48.1914,48.1592,48.1656,22300.0
2014-07-07 11:10:00,74.76,74.8,74.76,74.77,18900.0,48.1592,48.1849,48.1592,48.1656,18900.0
2014-07-07 11:15:00,74.76,74.79,74.75,74.78,14600.0,48.1592,48.1785,48.1527,48.1721,14600.0
2014-07-07 11:20:00,74.78,74.81,74.75,74.79,21200.0,48.1721,48.1914,48.1527,48.1785,21200.0
2014-07-07 11:25:00,74.77,74.79,74.77,74.77,22200.0,48.1656,48.1785,48.1656,48.1656,22200.0
2014-07-07 11:30:00,74.76,74.77,74.73,74.74,22200.0,48.1592,48.1656,48.1398,48.1463,22200.0
2014-07-07 11:35:00,74.75,74.77,74.73,74.77,8200.0,48.1527,48.1656,48.1398,48.1656,8200.0
2014-07-07 11:40:00,74.78,74.79,74.75,74.75,44500.0,48.1721,48.1785,48.1527,48.1527,44500.0
2014-07-07 11:45:00,74.75,74.78,74.75,74.78,5600.0,48.1527,48.1721,48.1527,48.1721,5600.0
2014-07-07 11:50:00,74.78,74.81,74.76,74.81,10800.0,48.1721,48.1914,48.1592,48.1914,10800.0
2014-07-07 11:55:00,74.81,74.82,74.8,74.81,10700.0,48.1914,48.1978,48.1849,48.1914,10700.0
2014-07-07 12:00:00,74.8,74.85,74.8,74.84,9800.0,48.1849,48.2171,48.1849,48.2107,9800.0
2014-07-07 12:05:00,74.84,74.84,74.76,74.78,12700.0,48.2107,48.2107,48.1592,48.1721,12700.0
2014-07-07 12:10:00,74.78,74.83,74.78,74.8,11300.0,48.1721,48.2043,48.1721,48.1849,11300.0
2014-07-07 12:15:00,74.81,74.85,74.81,74.85,9800.0,48.1914,48.2171,48.1914,48.2171,9800.0
2014-07-07 12:20:00,74.86,74.87,74.83,74.84,19700.0,48.2236,48.23,48.2043,48.2107,19700.0
2014-07-07 12:25:00,74.83,74.85,74.81,74.81,11000.0,48.2043,48.2171,48.1914,48.1914,11000.0
2014-07-07 12:30:00,74.8,74.82,74.8,74.81,9500.0,48.1849,48.1978,48.1849,48.1914,9500.0
2014-07-07 12:35:00,74.82,74.83,74.81,74.81,18000.0,48.1978,48.2043,48.1914,48.1914,18000.0
2014-07-07 12:40:00,74.81,74.82,74.79,74.8,14300.0,48.1914,48.1978,48.1785,48.1849,14300.0
2014-07-07 12:45:00,74.8,74.83,74.79,74.79,40200.0,48.1849,48.2043,48.1785,48.1785,40200.0
2014-07-07 12:50:00,74.81,74.82,74.77,74.79,15600.0,48.1914,48.1978,48.1656,48.1785,15600.0
2014-07-07 12:55:00,74.79,74.79,74.77,74.78,8000.0,48.1785,48.1785,48.1656,48.1721,8000.0
2014-07-07 13:00:00,74.78,74.78,74.76,74.78,8400.0,48.1721,48.1721,48.1592,48.1721,8400.0
2014-07-07 13:05:00,74.78,74.79,74.75,74.79,11800.0,48.1721,48.1785,48.1527,48.1785,11800.0
2014-07-07 13:10:00,74.79,74.79,74.77,74.79,16600.0,48.1785,48.1785,48.1656,48.1785,16600.0
2014-07-07 13:15:00,74.79,74.8,74.77,74.79,18800.0,48.1785,48.1849,48.1656,48.1785,18800.0
2014-07-07 13:20:00,74.78,74.8,74.78,74.79,3600.0,48.1721,48.1849,48.1721,48.1785,3600.0
2014-07-07 13:25:00,74.79,74.83,74.79,74.82,10000.0,48.1785,48.2043,48.1785,48.1978,10000.0
2014-07-07 13:30:00,74.81,74.85,74.81,74.84,10700.0,48.1914,48.2171,48.1914,48.2107,10700.0
2014-07-07 13:35:00,74.84,74.86,74.83,74.84,42700.0,48.2107,48.2236,48.2043,48.2107,42700.0
2014-07-07 13:40:00,74.85,74.86,74.83,74.83,26700.0,48.2171,48.2236,48.2043,48.2043,26700.0
2014-07-07 13:45:00,74.84,74.86,74.83,74.86,11400.0,48.2107,48.2236,48.2043,48.2236,11400.0
2014-07-07 13:50:00,74.86,74.87,74.85,74.86,15200.0,48.2236,48.23,48.2171,48.2236,15200.0
2014-07-07 13:55:00,74.87,74.87,74.84,74.85,12200.0,48.23,48.23,48.2107,48.2171,12200.0
2014-07-07 14:00:00,74.85,74.86,74.84,74.85,15600.0,48.2171,48.2236,48.2107,48.2171,15600.0
2014-07-07 14:05:00,74.85,74.85,74.79,74.82,30200.0,48.2171,48.2171,48.1785,48.1978,30200.0
2014-07-07 14:10:00,74.82,74.82,74.81,74.81,5100.0,48.1978,48.1978,48.1914,48.1914,5100.0
2014-07-07 14:15:00,74.82,74.84,74.81,74.82,17000.0,48.1978,48.2107,48.1914,48.1978,17000.0
2014-07-07 14:20:00,74.82,74.83,74.81,74.83,11300.0,48.1978,48.2043,48.1914,48.2043,11300.0
2014-07-07 14:25:00,74.83,74.84,74.82,74.83,14600.0,48.2043,48.2107,48.1978,48.2043,14600.0
2014-07-07 14:30:00,74.82,74.84,74.77,74.79,12800.0,48.1978,48.2107,48.1656,48.1785,12800.0
2014-07-07 14:35:00,74.79,74.83,74.79,74.81,39900.0,48.1785,48.2043,48.1785,48.1914,39900.0
2014-07-07 14:40:00,74.81,74.83,74.8,74.81,20400.0,48.1914,48.2043,48.1849,48.1914,20400.0
2014-07-07 14:45:00,74.8,74.86,74.8,74.85,13200.0,48.1849,48.2236,48.1849,48.2171,13200.0
2014-07-07 14:50:00,74.85,74.89,74.85,74.87,7900.0,48.2171,48.2429,48.2171,48.23,7900.0
2014-07-07 14:55:00,74.87,74.9,74.87,74.89,8200.0,48.23,48.2494,48.23,48.2429,8200.0
2014-07-07 15:00:00,74.9,74.92,74.89,74.92,20000.0,48.2494,48.2622,48.2429,48.2622,20000.0
2014-07-07 15:05:00,74.92,74.94,74.9,74.92,11800.0,48.2622,48.2751,48.2494,48.2622,11800.0
2014-07-07 15:10:00,74.92,74.92,74.89,74.89,13200.0,48.2622,48.2622,48.2429,48.2429,13200.0
2014-07-07 15:15:00,74.89,74.93,74.89,74.92,7500.0,48.2429,48.2687,48.2429,48.2622,7500.0
2014-07-07 15:20:00,74.92,74.93,74.91,74.92,5100.0,48.2622,48.2687,48.2558,48.2622,5100.0
2014-07-07 15:25:00,74.91,74.92,74.89,74.89,19000.0,48.2558,48.2622,48.2429,48.2429,19000.0
2014-07-07 15:30:00,74.9,74.92,74.89,74.91,23200.0,48.2494,48.2622,48.2429,48.2558,23200.0
2014-07-07 15:35:00,74.9,74.94,74.9,74.93,22900.0,48.2494,48.2751,48.2494,48.2687,22900.0
2014-07-07 15:40:00,74.93,74.96,74.91,74.96,16200.0,48.2687,48.288,48.2558,48.288,16200.0
2014-07-07 15:45:00,74.96,74.97,74.92,74.92,71700.0,48.288,48.2945,48.2622,48.2622,71700.0
2014-07-07 15:50:00,74.93,74.96,74.9,74.91,45300.0,48.2687,48.288,48.2494,48.2558,45300.0
2014-07-07 15:55:00,74.91,74.92,74.81,74.84,113600.0,48.2558,48.2622,48.1914,48.2107,113600.0
2014-07-08 09:30:00,74.62,75.01,74.62,74.95,137000.0,48.069,48.3202,48.069,48.2816,137000.0
2014-07-08 09:35:00,74.96,75.05,74.91,75.03,99700.0,48.288,48.346,48.2558,48.3331,99700.0
2014-07-08 09:40:00,75.02,75.05,74.95,75.01,86100.0,48.3267,48.346,48.2816,48.3202,86100.0
2014-07-08 09:45:00,75.0,75.07,75.0,75.05,56300.0,48.3138,48.3589,48.3138,48.346,56300.0
2014-07-08 09:50:00,75.04,75.22,75.04,75.15,80300.0,48.3395,48.4555,48.3395,48.4104,80300.0
2014-07-08 09:55:00,75.15,75.21,75.13,75.2,50400.0,48.4104,48.4491,48.3975,48.4426,50400.0
2014-07-08 10:00:00,75.19,75.2,75.09,75.15,54700.0,48.4362,48.4426,48.3718,48.4104,54700.0
2014-07-08 10:05:00,75.14,75.19,75.08,75.17,27800.0,48.404,48.4362,48.3653,48.4233,27800.0
2014-07-08 10:10:00,75.18,75.23,75.17,75.21,51600.0,48.4297,48.4619,48.4233,48.4491,51600.0
2014-07-08 10:15:00,75.2,75.23,75.14,75.22,35000.0,48.4426,48.4619,48.404,48.4555,35000.0
2014-07-08 10:20:00,75.22,75.27,75.2,75.27,35600.0,48.4555,48.4877,48.4426,48.4877,35600.0
2014-07-08 10:25:00,75.26,75.32,75.25,75.26,40000.0,48.4813,48.5199,48.4748,48.4813,40000.0
2014-07-08 10:30:00,75.25,75.28,75.18,75.27,31100.0,48.4748,48.4941,48.4297,48.4877,31100.0
2014-07-08 10:35:00,75.26,75.28,75.25,75.27,23900.0,48.4813,48.4941,48.4748,48.4877,23900.0
2014-07-08 10:40:00,75.27,75.28,75.18,75.19,62100.0,48.4877,48.4941,48.4297,48.4362,62100.0
2014-07-08 10:45:00,75.19,75.25,75.19,75.23,29600.0,48.4362,48.4748,48.4362,48.4619,29600.0
2014-07-08 10:50:00,75.23,75.26,75.19,75.24,39100.0,48.4619,48.4813,48.4362,48.4684,39100.0
2014-07-08 10:55:00,75.24,75.24,75.04,75.04,100500.0,48.4684,48.4684,48.3395,48.3395,100500.0
2014-07-08 11:00:00,75.05,75.14,75.04,75.13,37300.0,48.346,48.404,48.3395,48.3975,37300.0
2014-07-08 11:05:00,75.13,75.15,75.1,75.1,22500.0,48.3975,48.4104,48.3782,48.3782,22500.0
2014-07-08 11:10:00,75.1,75.1,75.03,75.04,33200.0,48.3782,48.3782,48.3331,48.3395,33200.0
2014-07-08 11:15:00,75.06,75.09,75.05,75.05,22400.0,48.3524,48.3718,48.346,48.346,22400.0
2014-07-08 11:20:00,75.05,75.07,75.01,75.01,40800.0,48.346,48.3589,48.3202,48.3202,40800.0
2014-07-08 11:25:00,75.02,75.07,74.99,75.0,20000.0,48.3267,48.3589,48.3073,48.3138,20000.0
2014-07-08 11:30:00,75.0,75.06,74.98,75.0,38900.0,48.3138,48.3524,48.3009,48.3138,38900.0
2014-07-08 11:35:00,75.0,75.14,75.0,75.14,15800.0,48.3138,48.404,48.3138,48.404,15800.0
2014-07-08 11:40:00,75.15,75.16,75.12,75.14,14500.0,48.4104,48.4168,48.3911,48.404,14500.0
2014-07-08 11:45:00,75.14,75.16,75.1,75.16,26600.0,48.404,48.4168,48.3782,48.4168,26600.0
2014-07-08 11:50:00,75.15,75.16,75.12,75.12,18000.0,48.4104,48.4168,48.3911,48.3911,18000.0
2014-07-08 11:55:00,75.12,75.17,75.12,75.12,59200.0,48.3911,48.4233,48.3911,48.3911,59200.0
2014-07-08 12:00:00,75.13,75.15,75.13,75.15,13100.0,48.3975,48.4104,48.3975,48.4104,13100.0
2014-07-08 12:05:00,75.16,75.17,75.15,75.16,11100.0,48.4168,48.4233,48.4104,48.4168,11100.0
2014-07-08 12:10:00,75.16,75.17,75.08,75.08,31900.0,48.4168,48.4233,48.3653,48.3653,31900.0
2014-07-08 12:15:00,75.08,75.14,75.07,75.14,28100.0,48.3653,48.404,48.3589,48.404,28100.0
2014-07-08 12:20:00,75.14,75.16,75.13,75.16,41800.0,48.404,48.4168,48.3975,48.4168,41800.0
2014-07-08 12:25:00,75.16,75.19,75.15,75.19,20800.0,48.4168,48.4362,48.4104,48.4362,20800.0
2014-07-08 12:30:00,75.2,75.2,75.17,75.2,11400.0,48.4426,48.4426,48.4233,48.4426,11400.0
2014-07-08 12:35:00,75.2,75.21,75.14,75.15,13500.0,48.4426,48.4491,48.404,48.4104,13500.0
2014-07-08 12:40:00,75.15,75.2,75.15,75.16,24900.0,48.4104,48.4426,48.4104,48.4168,24900.0
2014-07-08 12:45:00,75.16,75.18,75.16,75.17,10400.0,48.4168,48.4297,48.4168,48.4233,10400.0
2014-07-08 12:50:00,75.18,75.23,75.17,75.22,13500.0,48.4297,48.4619,48.4233,48.4555,13500.0
2014-07-08 12:55:00,75.22,75.24,75.2,75.23,19600.0,48.4555,48.4684,48.4426,48.4619,19600.0
2014-07-08 13:00:00,75.23,75.24,75.22,75.22,10000.0,48.4619,48.4684,48.4555,48.4555,10000.0
2014-07-08 13:05:00,75.23,75.26,75.22,75.25,25300.0,48.4619,48.4813,48.4555,48.4748,25300.0
2014-07-08 13:10:00,75.25,75.28,75.24,75.28,27200.0,48.4748,48.4941,48.4684,48.4941,27200.0
2014-07-08 13:15:00,75.27,75.27,75.23,75.26,43300.0,48.4877,48.4877,48.4619,48.4813,43300.0
2014-07-08 13:20:00,75.25,75.27,75.24,75.27,9000.0,48.4748,48.4877,48.4684,48.4877,9000.0
2014-07-08 13:25:00,75.26,75.26,75.21,75.21,14500.0,48.4813,48.4813,48.4491,48.4491,14500.0
2014-07-08 13:30:00,75.22,75.22,75.19,75.19,24100.0,48.4555,48.4555,48.4362,48.4362,24100.0
2014-07-08 13:35:00,75.19,75.22,75.19,75.21,35900.0,48.4362,48.4555,48.4362,48.4491,35900.0
2014-07-08 13:40:00,75.2,75.22,75.18,75.19,27000.0,48.4426,48.4555,48.4297,48.4362,27000.0
2014-07-08 13:45:00,75.19,75.2,75.14,75.15,26600.0,48.4362,48.4426,48.404,48.4104,26600.0
2014-07-08 13:50:00,75.15,75.18,75.15,75.16,17600.0,48.4104,48.4297,48.4104,48.4168,17600.0
2014-07-08 13:55:00,75.16,75.18,75.14,75.15,28200.0,48.4168,48.4297,48.404,48.4104,28200.0
2014-07-08 14:00:00,75.14,75.16,75.08,75.09,43000.0,48.404,48.4168,48.3653,48.3718,43000.0
2014-07-08 14:05:00,75.09,75.13,75.08,75.12,18600.0,48.3718,48.3975,48.3653,48.3911,18600.0
2014-07-08 14:10:00,75.11,75.13,75.09,75.12,16900.0,48.3846,48.3975,48.3718,48.3911,16900.0
2014-07-08 14:15:00,75.12,75.12,75.06,75.06,14300.0,48.3911,48.3911,48.3524,48.3524,14300.0
2014-07-08 14:20:00,75.07,75.13,75.06,75.13,19400.0,48.3589,48.3975,48.3524,48.3975,19400.0
2014-07-08 14:25:00,75.13,75.14,75.1,75.11,15100.0,48.3975,48.404,48.3782,48.3846,15100.0
2014-07-08 14:30:00,75.12,75.13,75.1,75.1,20300.0,48.3911,48.3975,48.3782,48.3782,20300.0
2014-07-08 14:35:00,75.1,75.11,75.08,75.08,19800.0,48.3782,48.3846,48.3653,48.3653,19800.0
2014-07-08 14:40:00,75.09,75.13,75.09,75.11,21400.0,48.3718,48.3975,48.3718,48.3846,21400.0
2014-07-08 14:45:00,75.11,75.12,75.09,75.1,13400.0,48.3846,48.3911,48.3718,48.3782,13400.0
2014-07-08 14:50:00,75.1,75.12,75.08,75.08,39500.0,48.3782,48.3911,48.3653,48.3653,39500.0
2014-07-08 14:55:00,75.09,75.1,75.08,75.09,18500.0,48.3718,48.3782,48.3653,48.3718,18500.0
2014-07-08 15:00:00,75.08,75.1,75.04,75.06,21800.0,48.3653,48.3782,48.3395,48.3524,21800.0
2014-07-08 15:05:00,75.06,75.09,75.06,75.07,45900.0,48.3524,48.3718,48.3524,48.3589,45900.0
2014-07-08 15:10:00,75.06,75.1,75.06,75.1,64400.0,48.3524,48.3782,48.3524,48.3782,64400.0
2014-07-08 15:15:00,75.09,75.12,75.08,75.1,26400.0,48.3718,48.3911,48.3653,48.3782,26400.0
2014-07-08 15:20:00,75.1,75.1,75.09,75.09,13800.0,48.3782,48.3782,48.3718,48.3718,13800.0
2014-07-08 15:25:00,75.1,75.1,75.08,75.08,26600.0,48.3782,48.3782,48.3653,48.3653,26600.0
2014-07-08 15:30:00,75.07,75.09,75.06,75.08,24000.0,48.3589,48.3718,48.3524,48.3653,24000.0
2014-07-08 15:35:00,75.07,75.11,75.07,75.11,28000.0,48.3589,48.3846,48.3589,48.3846,28000.0
2014-07-08 15:40:00,75.1,75.11,75.07,75.09,23100.0,48.3782,48.3846,48.3589,48.3718,23100.0
2014-07-08 15:45:00,75.08,75.1,75.04,75.06,76800.0,48.3653,48.3782,48.3395,48.3524,76800.0
2014-07-08 15:50:00,75.06,75.09,75.05,75.07,48800.0,48.3524,48.3718,48.346,48.3589,48800.0
2014-07-08 15:55:00,75.08,75.13,75.08,75.1,238300.0,48.3653,48.3975,48.3653,48.3782,238300.0
2014-07-09 09:30:00,75.17,75.21,75.01,75.01,70200.0,48.4233,48.4491,48.3202,48.3202,70200.0
2014-07-09 09:35:00,75.02,75.07,74.77,74.77,52500.0,48.3267,48.3589,48.1656,48.1656,52500.0
2014-07-09 09:40:00,74.76,74.79,74.69,74.74,99900.0,48.1592,48.1785,48.1141,48.1463,99900.0
2014-07-09 09:45:00,74.74,74.87,74.74,74.86,91700.0,48.1463,48.23,48.1463,48.2236,91700.0
2014-07-09 09:50:00,74.86,74.89,74.8,74.8,47900.0,48.2236,48.2429,48.1849,48.1849,47900.0
2014-07-09 09:55:00,74.8,74.81,74.71,74.75,39100.0,48.1849,48.1914,48.127,48.1527,39100.0
2014-07-09 10:00:00,74.76,74.76,74.66,74.66,37600.0,48.1592,48.1592,48.0948,48.0948,37600.0
2014-07-09 10:05:00,74.68,74.76,74.66,74.76,68600.0,48.1076,48.1592,48.0948,48.1592,68600.0
2014-07-09 10:10:00,74.76,74.8,74.71,74.72,59900.0,48.1592,48.1849,48.127,48.1334,59900.0
2014-07-09 10:15:00,74.71,74.78,74.71,74.78,39100.0,48.127,48.1721,48.127,48.1721,39100.0
2014-07-09 10:20:00,74.78,74.87,74.76,74.83,31300.0,48.1721,48.23,48.1592,48.2043,31300.0
2014-07-09 10:25:00,74.83,74.86,74.73,74.79,35500.0,48.2043,48.2236,48.1398,48.1785,35500.0
2014-07-09 10:30:00,74.81,74.84,74.78,74.79,24800.0,48.1914,48.2107,48.1721,48.1785,24800.0
2014-07-09 10:35:00,74.79,74.8,74.75,74.75,25900.0,48.1785,48.1849,48.1527,48.1527,25900.0
2014-07-09 10:40:00,74.74,74.85,74.74,74.85,40600.0,48.1463,48.2171,48.1463,48.2171,40600.0
2014-07-09 10:45:00,74.85,74.89,74.83,74.87,21600.0,48.2171,48.2429,48.2043,48.23,21600.0
2014-07-09 10:50:00,74.88,74.89,74.81,74.83,20600.0,48.2365,48.2429,48.1914,48.2043,20600.0
2014-07-09 10:55:00,74.82,74.89,74.82,74.86,18700.0,48.1978,48.2429,48.1978,48.2236,18700.0
2014-07-09 11:00:00,74.86,74.92,74.85,74.91,11100.0,48.2236,48.2622,48.2171,48.2558,11100.0
2014-07-09 11:05:00,74.92,74.94,74.87,74.87,17600.0,48.2622,48.2751,48.23,48.23,17600.0
2014-07-09 11:10:00,74.87,74.91,74.86,74.91,33300.0,48.23,48.2558,48.2236,48.2558,33300.0
2014-07-09 11:15:00,74.91,74.92,74.87,74.88,22700.0,48.2558,48.2622,48.23,48.2365,22700.0
2014-07-09 11:20:00,74.89,74.94,74.88,74.93,12700.0,48.2429,48.2751,48.2365,48.2687,12700.0
2014-07-09 11:25:00,74.92,74.95,74.92,74.92,33700.0,48.2622,48.2816,48.2622,48.2622,33700.0
2014-07-09 11:30:00,74.92,74.96,74.89,74.9,33800.0,48.2622,48.288,48.2429,48.2494,33800.0
2014-07-09 11:35:00,74.9,74.91,74.88,74.91,10200.0,48.2494,48.2558,48.2365,48.2558,10200.0
2014-07-09 11:40:00,74.91,74.92,74.89,74.92,13800.0,48.2558,48.2622,48.2429,48.2622,13800.0
2014-07-09 11:45:00,74.93,74.96,74.91,74.93,20700.0,48.2687,48.288,48.2558,48.2687,20700.0
2014-07-09 11:50:00,74.94,74.96,74.93,74.95,14700.0,48.2751,48.288,48.2687,48.2816,14700.0
2014-07-09 11:55:00,74.95,74.98,74.94,74.97,10000.0,48.2816,48.3009,48.2751,48.2945,10000.0
2014-07-09 12:00:00,74.97,74.99,74.97,74.97,14000.0,48.2945,48.3073,48.2945,48.2945,14000.0
2014-07-09 12:05:00,75.0,75.02,75.0,75.01,21400.0,48.3138,48.3267,48.3138,48.3202,21400.0
2014-07-09 12:10:00,75.01,75.01,74.96,75.0,21000.0,48.3202,48.3202,48.288,48.3138,21000.0
2014-07-09 12:15:00,75.01,75.01,74.96,74.97,21500.0,48.3202,48.3202,48.288,48.2945,21500.0
2014-07-09 12:20:00,74.97,74.99,74.97,74.98,6500.0,48.2945,48.3073,48.2945,48.3009,6500.0
2014-07-09 12:25:00,74.99,74.99,74.96,74.99,16900.0,48.3073,48.3073,48.288,48.3073,16900.0
2014-07-09 12:30:00,75.0,75.02,74.98,75.02,12700.0,48.3138,48.3267,48.3009,48.3267,12700.0
2014-07-09 12:35:00,75.02,75.03,75.01,75.03,8100.0,48.3267,48.3331,48.3202,48.3331,8100.0
2014-07-09 12:40:00,75.03,75.04,75.02,75.03,11500.0,48.3331,48.3395,48.3267,48.3331,11500.0
2014-07-09 12:45:00,75.03,75.05,75.03,75.05,6600.0,48.3331,48.346,48.3331,48.346,6600.0
2014-07-09 12:50:00,75.04,75.06,75.04,75.06,8800.0,48.3395,48.3524,48.3395,48.3524,8800.0
2014-07-09 12:55:00,75.06,75.07,75.01,75.06,11600.0,48.3524,48.3589,48.3202,48.3524,11600.0
2014-07-09 13:00:00,75.06,75.06,75.0,75.0,14500.0,48.3524,48.3524,48.3138,48.3138,14500.0
2014-07-09 13:05:00,75.01,75.03,75.01,75.02,12500.0,48.3202,48.3331,48.3202,48.3267,12500.0
2014-07-09 13:10:00,75.03,75.05,75.01,75.05,8000.0,48.3331,48.346,48.3202,48.346,8000.0
2014-07-09 13:15:00,75.05,75.07,75.04,75.06,17800.0,48.346,48.3589,48.3395,48.3524,17800.0
2014-07-09 13:20:00,75.06,75.07,75.05,75.07,9900.0,48.3524,48.3589,48.346,48.3589,9900.0
2014-07-09 13:25:00,75.07,75.07,75.06,75.06,6900.0,48.3589,48.3589,48.3524,48.3524,6900.0
2014-07-09 13:30:00,75.07,75.08,75.05,75.08,6800.0,48.3589,48.3653,48.346,48.3653,6800.0
2014-07-09 13:35:00,75.09,75.09,75.06,75.08,15100.0,48.3718,48.3718,48.3524,48.3653,15100.0
2014-07-09 13:40:00,75.07,75.1,75.06,75.09,10200.0,48.3589,48.3782,48.3524,48.3718,10200.0
2014-07-09 13:45:00,75.09,75.09,75.07,75.08,7400.0,48.3718,48.3718,48.3589,48.3653,7400.0
2014-07-09 13:50:00,75.08,75.08,75.07,75.08,6600.0,48.3653,48.3653,48.3589,48.3653,6600.0
2014-07-09 13:55:00,75.08,75.09,75.05,75.06,21200.0,48.3653,48.3718,48.346,48.3524,21200.0
2014-07-09 14:00:00,75.04,75.07,74.97,75.01,29000.0,48.3395,48.3589,48.2945,48.3202,29000.0
2014-07-09 14:05:00,75.02,75.02,74.93,74.96,41100.0,48.3267,48.3267,48.2687,48.288,41100.0
2014-07-09 14:10:00,74.96,75.01,74.95,74.98,26400.0,48.288,48.3202,48.2816,48.3009,26400.0
2014-07-09 14:15:00,74.98,75.1,74.98,75.07,42600.0,48.3009,48.3782,48.3009,48.3589,42600.0
2014-07-09 14:20:00,75.08,75.11,75.07,75.09,22900.0,48.3653,48.3846,48.3589,48.3718,22900.0
2014-07-09 14:25:00,75.11,75.14,75.09,75.11,27900.0,48.3846,48.404,48.3718,48.3846,27900.0
2014-07-09 14:30:00,75.11,75.15,75.09,75.14,35200.0,48.3846,48.4104,48.3718,48.404,35200.0
2014-07-09 14:35:00,75.14,75.14,75.11,75.13,20000.0,48.404,48.404,48.3846,48.3975,20000.0
2014-07-09 14:40:00,75.13,75.17,75.13,75.16,16000.0,48.3975,48.4233,48.3975,48.4168,16000.0
2014-07-09 14:45:00,75.15,75.19,75.14,75.17,32700.0,48.4104,48.4362,48.404,48.4233,32700.0
2014-07-09 14:50:00,75.18,75.2,75.17,75.2,20400.0,48.4297,48.4426,48.4233,48.4426,20400.0
2014-07-09 14:55:00,75.2,75.23,75.2,75.2,58500.0,48.4426,48.4619,48.4426,48.4426,58500.0
2014-07-09 15:00:00,75.21,75.25,75.21,75.23,42300.0,48.4491,48.4748,48.4491,48.4619,42300.0
2014-07-09 15:05:00,75.24,75.26,75.22,75.26,27600.0,48.4684,48.4813,48.4555,48.4813,27600.0
2014-07-09 15:10:00,75.26,75.31,75.25,75.31,16600.0,48.4813,48.5135,48.4748,48.5135,16600.0
2014-07-09 15:15:00,75.31,75.31,75.26,75.28,59800.0,48.5135,48.5135,48.4813,48.4941,59800.0
2014-07-09 15:20:00,75.29,75.31,75.27,75.28,21800.0,48.5006,48.5135,48.4877,48.4941,21800.0
2014-07-09 15:25:00,75.29,75.3,75.27,75.28,17100.0,48.5006,48.507,48.4877,48.4941,17100.0
2014-07-09 15:30:00,75.28,75.3,75.26,75.3,18500.0,48.4941,48.507,48.4813,48.507,18500.0
2014-07-09 15:35:00,75.3,75.31,75.25,75.28,22100.0,48.507,48.5135,48.4748,48.4941,22100.0
2014-07-09 15:40:00,75.27,75.29,75.23,75.23,31400.0,48.4877,48.5006,48.4619,48.4619,31400.0
2014-07-09 15:45:00,75.23,75.26,75.21,75.23,32700.0,48.4619,48.4813,48.4491,48.4619,32700.0
2014-07-09 15:50:00,75.22,75.24,75.18,75.18,36500.0,48.4555,48.4684,48.4297,48.4297,36500.0
2014-07-09 15:55:00,75.17,75.2,75.16,75.2,96600.0,48.4233,48.4426,48.4168,48.4426,96600.0
2014-07-10 09:30:00,74.81,75.09,74.72,75.06,124600.0,48.1914,48.3718,48.1334,48.3524,124600.0
2014-07-10 09:35:00,75.04,75.28,75.01,75.24,67700.0,48.3395,48.4941,48.3202,48.4684,67700.0
2014-07-10 09:40:00,75.25,75.35,75.23,75.32,93300.0,48.4748,48.5392,48.4619,48.5199,93300.0
2014-07-10 09:45:00,75.31,75.35,75.26,75.29,64900.0,48.5135,48.5392,48.4813,48.5006,64900.0
2014-07-10 09:50:00,75.32,75.33,75.18,75.32,185100.0,48.5199,48.5264,48.4297,48.5199,185100.0
2014-07-10 09:55:00,75.32,75.37,75.27,75.36,27600.0,48.5199,48.5521,48.4877,48.5457,27600.0
2014-07-10 10:00:00,75.36,75.44,75.36,75.39,60300.0,48.5457,48.5972,48.5457,48.565,60300.0
2014-07-10 10:05:00,75.4,75.5,75.4,75.44,166500.0,48.5714,48.6359,48.5714,48.5972,166500.0
2014-07-10 10:10:00,75.45,75.56,75.45,75.52,77500.0,48.6037,48.6745,48.6037,48.6488,77500.0
2014-07-10 10:15:00,75.53,75.61,75.52,75.53,65200.0,48.6552,48.7067,48.6488,48.6552,65200.0
2014-07-10 10:20:00,75.55,75.62,75.54,75.54,69800.0,48.6681,48.7132,48.6616,48.6616,69800.0
2014-07-10 10:25:00,75.54,75.61,75.52,75.53,79200.0,48.6616,48.7067,48.6488,48.6552,79200.0
2014-07-10 10:30:00,75.53,75.57,75.51,75.55,162100.0,48.6552,48.681,48.6423,48.6681,162100.0
2014-07-10 10:35:00,75.54,75.57,75.47,75.52,98700.0,48.6616,48.681,48.6165,48.6488,98700.0
2014-07-10 10:40:00,75.53,75.59,75.53,75.59,32900.0,48.6552,48.6938,48.6552,48.6938,32900.0
2014-07-10 10:45:00,75.59,75.65,75.58,75.64,26800.0,48.6938,48.7325,48.6874,48.7261,26800.0
2014-07-10 10:50:00,75.65,75.66,75.62,75.66,69100.0,48.7325,48.7389,48.7132,48.7389,69100.0
2014-07-10 10:55:00,75.66,75.7,75.62,75.64,95500.0,48.7389,48.7647,48.7132,48.7261,95500.0
2014-07-10 11:00:00,75.65,75.69,75.61,75.62,46800.0,48.7325,48.7583,48.7067,48.7132,46800.0
2014-07-10 11:05:00,75.62,75.64,75.58,75.58,103900.0,48.7132,48.7261,48.6874,48.6874,103900.0
2014-07-10 11:10:00,75.58,75.64,75.57,75.63,25800.0,48.6874,48.7261,48.681,48.7196,25800.0
2014-07-10 11:15:00,75.63,75.66,75.61,75.61,24800.0,48.7196,48.7389,48.7067,48.7067,24800.0
2014-07-10 11:20:00,75.61,75.61,75.56,75.56,15700.0,48.7067,48.7067,48.6745,48.6745,15700.0
2014-07-10 11:25:00,75.55,75.55,75.44,75.44,39300.0,48.6681,48.6681,48.5972,48.5972,39300.0
2014-07-10 11:30:00,75.45,75.52,75.45,75.47,26200.0,48.6037,48.6488,48.6037,48.6165,26200.0
2014-07-10 11:35:00,75.48,75.5,75.44,75.44,16700.0,48.623,48.6359,48.5972,48.5972,16700.0
2014-07-10 11:40:00,75.45,75.45,75.34,75.34,108400.0,48.6037,48.6037,48.5328,48.5328,108400.0
2014-07-10 11:45:00,75.35,75.42,75.35,75.42,33000.0,48.5392,48.5843,48.5392,48.5843,33000.0
2014-07-10 11:50:00,75.44,75.45,75.4,75.4,11200.0,48.5972,48.6037,48.5714,48.5714,11200.0
2014-07-10 11:55:00,75.41,75.42,75.37,75.38,50700.0,48.5779,48.5843,48.5521,48.5586,50700.0
2014-07-10 12:00:00,75.38,75.38,75.33,75.37,15100.0,48.5586,48.5586,48.5264,48.5521,15100.0
2014-07-10 12:05:00,75.37,75.39,75.36,75.37,9800.0,48.5521,48.565,48.5457,48.5521,9800.0
2014-07-10 12:10:00,75.38,75.4,75.36,75.38,6300.0,48.5586,48.5714,48.5457,48.5586,6300.0
2014-07-10 12:15:00,75.39,75.39,75.36,75.38,18700.0,48.565,48.565,48.5457,48.5586,18700.0
2014-07-10 12:20:00,75.38,75.46,75.38,75.45,45700.0,48.5586,48.6101,48.5586,48.6037,45700.0
2014-07-10 12:25:00,75.45,75.48,75.45,75.48,3600.0,48.6037,48.623,48.6037,48.623,3600.0
2014-07-10 12:30:00,75.49,75.52,75.45,75.5,18700.0,48.6294,48.6488,48.6037,48.6359,18700.0
2014-07-10 12:35:00,75.51,75.54,75.51,75.52,4900.0,48.6423,48.6616,48.6423,48.6488,4900.0
2014-07-10 12:40:00,75.52,75.54,75.51,75.54,6200.0,48.6488,48.6616,48.6423,48.6616,6200.0
2014-07-10 12:45:00,75.55,75.55,75.48,75.48,9000.0,48.6681,48.6681,48.623,48.623,9000.0
2014-07-10 12:50:00,75.48,75.51,75.48,75.51,6300.0,48.623,48.6423,48.623,48.6423,6300.0
2014-07-10 12:55:00,75.52,75.56,75.51,75.56,10500.0,48.6488,48.6745,48.6423,48.6745,10500.0
2014-07-10 13:00:00,75.57,75.57,75.53,75.55,8500.0,48.681,48.681,48.6552,48.6681,8500.0
2014-07-10 13:05:00,75.55,75.56,75.47,75.47,28800.0,48.6681,48.6745,48.6165,48.6165,28800.0
2014-07-10 13:10:00,75.46,75.46,75.41,75.44,7000.0,48.6101,48.6101,48.5779,48.5972,7000.0
2014-07-10 13:15:00,75.45,75.5,75.45,75.5,5300.0,48.6037,48.6359,48.6037,48.6359,5300.0
2014-07-10 13:20:00,75.5,75.54,75.47,75.53,37200.0,48.6359,48.6616,48.6165,48.6552,37200.0
2014-07-10 13:25:00,75.53,75.54,75.46,75.47,25000.0,48.6552,48.6616,48.6101,48.6165,25000.0
2014-07-10 13:30:00,75.46,75.49,75.44,75.47,12400.0,48.6101,48.6294,48.5972,48.6165,12400.0
2014-07-10 13:35:00,75.48,75.54,75.47,75.53,10500.0,48.623,48.6616,48.6165,48.6552,10500.0
2014-07-10 13:40:00,75.54,75.54,75.48,75.5,10400.0,48.6616,48.6616,48.623,48.6359,10400.0
2014-07-10 13:45:00,75.5,75.5,75.46,75.47,13700.0,48.6359,48.6359,48.6101,48.6165,13700.0
2014-07-10 13:50:00,75.46,75.51,75.46,75.48,17800.0,48.6101,48.6423,48.6101,48.623,17800.0
2014-07-10 13:55:00,75.48,75.52,75.48,75.52,8200.0,48.623,48.6488,48.623,48.6488,8200.0
2014-07-10 14:00:00,75.51,75.52,75.46,75.48,7500.0,48.6423,48.6488,48.6101,48.623,7500.0
2014-07-10 14:05:00,75.51,75.52,75.49,75.51,6300.0,48.6423,48.6488,48.6294,48.6423,6300.0
2014-07-10 14:10:00,75.52,75.53,75.5,75.53,7500.0,48.6488,48.6552,48.6359,48.6552,7500.0
2014-07-10 14:15:00,75.53,75.56,75.51,75.53,10100.0,48.6552,48.6745,48.6423,48.6552,10100.0
2014-07-10 14:20:00,75.52,75.55,75.52,75.54,11500.0,48.6488,48.6681,48.6488,48.6616,11500.0
2014-07-10 14:25:00,75.54,75.56,75.54,75.54,11400.0,48.6616,48.6745,48.6616,48.6616,11400.0
2014-07-10 14:30:00,75.55,75.55,75.48,75.48,17200.0,48.6681,48.6681,48.623,48.623,17200.0
2014-07-10 14:35:00,75.48,75.52,75.48,75.5,18700.0,48.623,48.6488,48.623,48.6359,18700.0
2014-07-10 14:40:00,75.5,75.5,75.45,75.45,11700.0,48.6359,48.6359,48.6037,48.6037,11700.0
2014-07-10 14:45:00,75.45,75.51,75.45,75.5,20600.0,48.6037,48.6423,48.6037,48.6359,20600.0
2014-07-10 14:50:00,75.49,75.51,75.48,75.49,14500.0,48.6294,48.6423,48.623,48.6294,14500.0
2014-07-10 14:55:00,75.48,75.49,75.46,75.47,15900.0,48.623,48.6294,48.6101,48.6165,15900.0
2014-07-10 15:00:00,75.48,75.5,75.46,75.46,20100.0,48.623,48.6359,48.6101,48.6101,20100.0
2014-07-10 15:05:00,75.47,75.51,75.46,75.51,19000.0,48.6165,48.6423,48.6101,48.6423,19000.0
2014-07-10 15:10:00,75.51,75.52,75.5,75.52,9200.0,48.6423,48.6488,48.6359,48.6488,9200.0
2014-07-10 15:15:00,75.53,75.55,75.51,75.55,23100.0,48.6552,48.6681,48.6423,48.6681,23100.0
2014-07-10 15:20:00,75.55,75.56,75.53,75.56,53400.0,48.6681,48.6745,48.6552,48.6745,53400.0
2014-07-10 15:25:00,75.56,75.59,75.55,75.58,22300.0,48.6745,48.6938,48.6681,48.6874,22300.0
2014-07-10 15:30:00,75.57,75.6,75.56,75.59,26800.0,48.681,48.7003,48.6745,48.6938,26800.0
2014-07-10 15:35:00,75.6,75.61,75.59,75.6,13900.0,48.7003,48.7067,48.6938,48.7003,13900.0
2014-07-10 15:40:00,75.6,75.61,75.58,75.58,22800.0,48.7003,48.7067,48.6874,48.6874,22800.0
2014-07-10 15:45:00,75.58,75.58,75.56,75.58,48400.0,48.6874,48.6874,48.6745,48.6874,48400.0
2014-07-10 15:50:00,75.58,75.59,75.55,75.56,74400.0,48.6874,48.6938,48.6681,48.6745,74400.0
2014-07-10 15:55:00,75.55,75.57,75.52,75.53,141000.0,48.6681,48.681,48.6488,48.6552,141000.0
2014-07-11 09:30:00,75.5,75.55,75.37,75.42,87400.0,48.6359,48.6681,48.5521,48.5843,87400.0
2014-07-11 09:35:00,75.47,75.48,75.27,75.28,68900.0,48.6165,48.623,48.4877,48.4941,68900.0
2014-07-11 09:40:00,75.27,75.56,75.27,75.44,96800.0,48.4877,48.6745,48.4877,48.5972,96800.0
2014-07-11 09:45:00,75.42,75.45,75.37,75.42,37700.0,48.5843,48.6037,48.5521,48.5843,37700.0
2014-07-11 09:50:00,75.44,75.53,75.43,75.48,103400.0,48.5972,48.6552,48.5908,48.623,103400.0
2014-07-11 09:55:00,75.48,75.51,75.44,75.49,25000.0,48.623,48.6423,48.5972,48.6294,25000.0
2014-07-11 10:00:00,75.49,75.49,75.4,75.41,29700.0,48.6294,48.6294,48.5714,48.5779,29700.0
2014-07-11 10:05:00,75.42,75.43,75.37,75.41,58300.0,48.5843,48.5908,48.5521,48.5779,58300.0
2014-07-11 10:10:00,75.42,75.5,75.4,75.46,76100.0,48.5843,48.6359,48.5714,48.6101,76100.0
2014-07-11 10:15:00,75.46,75.5,75.41,75.47,53800.0,48.6101,48.6359,48.5779,48.6165,53800.0
2014-07-11 10:20:00,75.47,75.5,75.43,75.48,32900.0,48.6165,48.6359,48.5908,48.623,32900.0
2014-07-11 10:25:00,75.47,75.49,75.43,75.45,21200.0,48.6165,48.6294,48.5908,48.6037,21200.0
2014-07-11 10:30:00,75.46,75.46,75.37,75.37,20300.0,48.6101,48.6101,48.5521,48.5521,20300.0
2014-07-11 10:35:00,75.38,75.39,75.33,75.38,19200.0,48.5586,48.565,48.5264,48.5586,19200.0
2014-07-11 10:40:00,75.37,75.38,75.3,75.38,27100.0,48.5521,48.5586,48.507,48.5586,27100.0
2014-07-11 10:45:00,75.38,75.4,75.33,75.34,17000.0,48.5586,48.5714,48.5264,48.5328,17000.0
2014-07-11 10:50:00,75.34,75.39,75.3,75.33,42400.0,48.5328,48.565,48.507,48.5264,42400.0
2014-07-11 10:55:00,75.33,75.33,75.26,75.31,22200.0,48.5264,48.5264,48.4813,48.5135,22200.0
2014-07-11 11:00:00,75.31,75.31,75.25,75.27,31200.0,48.5135,48.5135,48.4748,48.4877,31200.0
2014-07-11 11:05:00,75.26,75.32,75.25,75.26,15000.0,48.4813,48.5199,48.4748,48.4813,15000.0
2014-07-11 11:10:00,75.25,75.31,75.25,75.27,74000.0,48.4748,48.5135,48.4748,48.4877,74000.0
2014-07-11 11:15:00,75.26,75.3,75.24,75.25,48200.0,48.4813,48.507,48.4684,48.4748,48200.0
2014-07-11 11:20:00,75.24,75.25,75.17,75.2,22500.0,48.4684,48.4748,48.4233,48.4426,22500.0
2014-07-11 11:25:00,75.19,75.26,75.18,75.26,32600.0,48.4362,48.4813,48.4297,48.4813,32600.0
2014-07-11 11:30:00,75.26,75.31,75.25,75.31,18600.0,48.4813,48.5135,48.4748,48.5135,18600.0
2014-07-11 11:35:00,75.31,75.33,75.25,75.33,36200.0,48.5135,48.5264,48.4748,48.5264,36200.0
2014-07-11 11:40:00,75.33,75.35,75.28,75.32,33300.0,48.5264,48.5392,48.4941,48.5199,33300.0
2014-07-11 11:45:00,75.32,75.33,75.26,75.26,29900.0,48.5199,48.5264,48.4813,48.4813,29900.0
2014-07-11 11:50:00,75.26,75.29,75.23,75.29,29600.0,48.4813,48.5006,48.4619,48.5006,29600.0
2014-07-11 11:55:00,75.29,75.3,75.25,75.29,21800.0,48.5006,48.507,48.4748,48.5006,21800.0
2014-07-11 12:00:00,75.27,75.31,75.25,75.29,24500.0,48.4877,48.5135,48.4748,48.5006,24500.0
2014-07-11 12:05:00,75.3,75.3,75.24,75.27,33300.0,48.507,48.507,48.4684,48.4877,33300.0
2014-07-11 12:10:00,75.27,75.31,75.26,75.31,30800.0,48.4877,48.5135,48.4813,48.5135,30800.0
2014-07-11 12:15:00,75.31,75.33,75.3,75.33,10600.0,48.5135,48.5264,48.507,48.5264,10600.0
2014-07-11 12:20:00,75.33,75.33,75.25,75.25,12000.0,48.5264,48.5264,48.4748,48.4748,12000.0
2014-07-11 12:25:00,75.25,75.29,75.25,75.28,13100.0,48.4748,48.5006,48.4748,48.4941,13100.0
2014-07-11 12:30:00,75.28,75.32,75.27,75.32,25500.0,48.4941,48.5199,48.4877,48.5199,25500.0
2014-07-11 12:35:00,75.32,75.32,75.27,75.27,11800.0,48.5199,48.5199,48.4877,48.4877,11800.0
2014-07-11 12:40:00,75.28,75.35,75.28,75.35,14600.0,48.4941,48.5392,48.4941,48.5392,14600.0
2014-07-11 12:45:00,75.35,75.35,75.29,75.34,10200.0,48.5392,48.5392,48.5006,48.5328,10200.0
2014-07-11 12:50:00,75.33,75.33,75.3,75.33,12200.0,48.5264,48.5264,48.507,48.5264,12200.0
2014-07-11 12:55:00,75.33,75.35,75.31,75.35,10000.0,48.5264,48.5392,48.5135,48.5392,10000.0
2014-07-11 13:00:00,75.35,75.39,75.35,75.36,31200.0,48.5392,48.565,48.5392,48.5457,31200.0
2014-07-11 13:05:00,75.36,75.37,75.33,75.35,6800.0,48.5457,48.5521,48.5264,48.5392,6800.0
2014-07-11 13:10:00,75.36,75.36,75.33,75.36,8200.0,48.5457,48.5457,48.5264,48.5457,8200.0
2014-07-11 13:15:00,75.35,75.35,75.32,75.33,10100.0,48.5392,48.5392,48.5199,48.5264,10100.0
2014-07-11 13:20:00,75.32,75.4,75.32,75.4,20800.0,48.5199,48.5714,48.5199,48.5714,20800.0
2014-07-11 13:25:00,75.39,75.46,75.39,75.42,40100.0,48.565,48.6101,48.565,48.5843,40100.0
2014-07-11 13:30:00,75.43,75.43,75.41,75.42,21000.0,48.5908,48.5908,48.5779,48.5843,21000.0
2014-07-11 13:35:00,75.42,75.43,75.41,75.41,38800.0,48.5843,48.5908,48.5779,48.5779,38800.0
2014-07-11 13:40:00,75.41,75.46,75.4,75.43,30500.0,48.5779,48.6101,48.5714,48.5908,30500.0
2014-07-11 13:45:00,75.43,75.48,75.43,75.44,27100.0,48.5908,48.623,48.5908,48.5972,27100.0
2014-07-11 13:50:00,75.44,75.46,75.4,75.46,21400.0,48.5972,48.6101,48.5714,48.6101,21400.0
2014-07-11 13:55:00,75.45,75.46,75.43,75.44,4100.0,48.6037,48.6101,48.5908,48.5972,4100.0
2014-07-11 14:00:00,75.45,75.48,75.44,75.48,9300.0,48.6037,48.623,48.5972,48.623,9300.0
2014-07-11 14:05:00,75.47,75.5,75.44,75.5,20100.0,48.6165,48.6359,48.5972,48.6359,20100.0
2014-07-11 14:10:00,75.49,75.51,75.47,75.48,16000.0,48.6294,48.6423,48.6165,48.623,16000.0
2014-07-11 14:15:00,75.49,75.49,75.47,75.48,6800.0,48.6294,48.6294,48.6165,48.623,6800.0
2014-07-11 14:20:00,75.47,75.49,75.46,75.49,5900.0,48.6165,48.6294,48.6101,48.6294,5900.0
2014-07-11 14:25:00,75.49,75.52,75.49,75.52,7800.0,48.6294,48.6488,48.6294,48.6488,7800.0
2014-07-11 14:30:00,75.52,75.52,75.51,75.52,7000.0,48.6488,48.6488,48.6423,48.6488,7000.0
2014-07-11 14:35:00,75.51,75.53,75.5,75.51,20100.0,48.6423,48.6552,48.6359,48.6423,20100.0
2014-07-11 14:40:00,75.5,75.54,75.5,75.53,7500.0,48.6359,48.6616,48.6359,48.6552,7500.0
2014-07-11 14:45:00,75.53,75.53,75.49,75.5,15400.0,48.6552,48.6552,48.6294,48.6359,15400.0
2014-07-11 14:50:00,75.5,75.51,75.46,75.47,14800.0,48.6359,48.6423,48.6101,48.6165,14800.0
2014-07-11 14:55:00,75.47,75.51,75.46,75.48,43600.0,48.6165,48.6423,48.6101,48.623,43600.0
2014-07-11 15:00:00,75.49,75.54,75.49,75.53,20200.0,48.6294,48.6616,48.6294,48.6552,20200.0
2014-07-11 15:05:00,75.54,75.59,75.53,75.59,106600.0,48.6616,48.6938,48.6552,48.6938,106600.0
2014-07-11 15:10:00,75.58,75.6,75.54,75.54,20400.0,48.6874,48.7003,48.6616,48.6616,20400.0
2014-07-11 15:15:00,75.54,75.58,75.54,75.57,14000.0,48.6616,48.6874,48.6616,48.681,14000.0
2014-07-11 15:20:00,75.57,75.57,75.54,75.56,24400.0,48.681,48.681,48.6616,48.6745,24400.0
2014-07-11 15:25:00,75.56,75.59,75.55,75.58,14600.0,48.6745,48.6938,48.6681,48.6874,14600.0
2014-07-11 15:30:00,75.59,75.61,75.58,75.61,23600.0,48.6938,48.7067,48.6874,48.7067,23600.0
2014-07-11 15:35:00,75.62,75.63,75.59,75.61,43500.0,48.7132,48.7196,48.6938,48.7067,43500.0
2014-07-11 15:40:00,75.6,75.6,75.54,75.54,17900.0,48.7003,48.7003,48.6616,48.6616,17900.0
2014-07-11 15:45:00,75.53,75.53,75.47,75.48,53900.0,48.6552,48.6552,48.6165,48.623,53900.0
2014-07-11 15:50:00,75.49,75.53,75.48,75.51,80300.0,48.6294,48.6552,48.623,48.6423,80300.0
2014-07-11 15:55:00,75.52,75.54,75.49,75.54,94600.0,48.6488,48.6616,48.6294,48.6616,94600.0
2014-07-14 09:30:00,75.72,75.98,75.4,75.45,80400.0,48.7776,48.9451,48.5714,48.6037,80400.0
2014-07-14 09:35:00,75.46,75.65,75.46,75.62,56100.0,48.6101,48.7325,48.6101,48.7132,56100.0
2014-07-14 09:40:00,75.62,75.7,75.57,75.67,51000.0,48.7132,48.7647,48.681,48.7454,51000.0
2014-07-14 09:45:00,75.67,75.67,75.54,75.6,36900.0,48.7454,48.7454,48.6616,48.7003,36900.0
2014-07-14 09:50:00,75.61,75.62,75.55,75.55,32300.0,48.7067,48.7132,48.6681,48.6681,32300.0
2014-07-14 09:55:00,75.55,75.59,75.52,75.52,17500.0,48.6681,48.6938,48.6488,48.6488,17500.0
2014-07-14 10:00:00,75.52,75.52,75.4,75.5,45800.0,48.6488,48.6488,48.5714,48.6359,45800.0
2014-07-14 10:05:00,75.5,75.57,75.48,75.53,29400.0,48.6359,48.681,48.623,48.6552,29400.0
2014-07-14 10:10:00,75.52,75.56,75.49,75.54,39700.0,48.6488,48.6745,48.6294,48.6616,39700.0
2014-07-14 10:15:00,75.55,75.59,75.53,75.53,15800.0,48.6681,48.6938,48.6552,48.6552,15800.0
2014-07-14 10:20:00,75.53,75.57,75.5,75.55,17600.0,48.6552,48.681,48.6359,48.6681,17600.0
2014-07-14 10:25:00,75.55,75.58,75.51,75.51,14700.0,48.6681,48.6874,48.6423,48.6423,14700.0
2014-07-14 10:30:00,75.52,75.61,75.52,75.57,39700.0,48.6488,48.7067,48.6488,48.681,39700.0
2014-07-14 10:35:00,75.57,75.59,75.54,75.59,13500.0,48.681,48.6938,48.6616,48.6938,13500.0
2014-07-14 10:40:00,75.59,75.64,75.59,75.62,16300.0,48.6938,48.7261,48.6938,48.7132,16300.0
2014-07-14 10:45:00,75.61,75.67,75.6,75.67,53700.0,48.7067,48.7454,48.7003,48.7454,53700.0
2014-07-14 10:50:00,75.67,75.69,75.65,75.69,20100.0,48.7454,48.7583,48.7325,48.7583,20100.0
2014-07-14 10:55:00,75.69,75.76,75.69,75.76,22600.0,48.7583,48.8034,48.7583,48.8034,22600.0
2014-07-14 11:00:00,75.76,75.83,75.76,75.83,18700.0,48.8034,48.8484,48.8034,48.8484,18700.0
2014-07-14 11:05:00,75.83,75.91,75.83,75.89,30800.0,48.8484,48.9,48.8484,48.8871,30800.0
2014-07-14 11:10:00,75.9,75.92,75.86,75.86,19800.0,48.8935,48.9064,48.8678,48.8678,19800.0
2014-07-14 11:15:00,75.86,75.87,75.79,75.8,18100.0,48.8678,48.8742,48.8227,48.8291,18100.0
2014-07-14 11:20:00,75.79,75.84,75.79,75.8,11700.0,48.8227,48.8549,48.8227,48.8291,11700.0
2014-07-14 11:25:00,75.81,75.89,75.81,75.85,71600.0,48.8356,48.8871,48.8356,48.8613,71600.0
2014-07-14 11:30:00,75.83,75.9,75.82,75.89,10300.0,48.8484,48.8935,48.842,48.8871,10300.0
2014-07-14 11:35:00,75.9,75.93,75.88,75.88,34100.0,48.8935,48.9129,48.8807,48.8807,34100.0
2014-07-14 11:40:00,75.87,75.91,75.87,75.88,16600.0,48.8742,48.9,48.8742,48.8807,16600.0
2014-07-14 11:45:00,75.89,75.92,75.87,75.87,13200.0,48.8871,48.9064,48.8742,48.8742,13200.0
2014-07-14 11:50:00,75.88,75.89,75.86,75.87,21900.0,48.8807,48.8871,48.8678,48.8742,21900.0
2014-07-14 11:55:00,75.87,75.87,75.81,75.83,23700.0,48.8742,48.8742,48.8356,48.8484,23700.0
2014-07-14 12:00:00,75.84,75.85,75.79,75.85,14400.0,48.8549,48.8613,48.8227,48.8613,14400.0
2014-07-14 12:05:00,75.84,75.84,75.8,75.83,13600.0,48.8549,48.8549,48.8291,48.8484,13600.0
2014-07-14 12:10:00,75.83,75.85,75.81,75.81,3300.0,48.8484,48.8613,48.8356,48.8356,3300.0
2014-07-14 12:15:00,75.82,75.83,75.8,75.81,5900.0,48.842,48.8484,48.8291,48.8356,5900.0
2014-07-14 12:20:00,75.81,75.83,75.79,75.79,8800.0,48.8356,48.8484,48.8227,48.8227,8800.0
2014-07-14 12:25:00,75.82,75.83,75.81,75.82,4300.0,48.842,48.8484,48.8356,48.842,4300.0
2014-07-14 12:30:00,75.83,75.83,75.8,75.82,4700.0,48.8484,48.8484,48.8291,48.842,4700.0
2014-07-14 12:35:00,75.82,75.86,75.79,75.79,10800.0,48.842,48.8678,48.8227,48.8227,10800.0
2014-07-14 12:40:00,75.79,75.82,75.78,75.81,8700.0,48.8227,48.842,48.8162,48.8356,8700.0
2014-07-14 12:45:00,75.8,75.82,75.78,75.79,22300.0,48.8291,48.842,48.8162,48.8227,22300.0
2014-07-14 12:50:00,75.79,75.81,75.78,75.81,20900.0,48.8227,48.8356,48.8162,48.8356,20900.0
2014-07-14 12:55:00,75.81,75.81,75.77,75.8,15500.0,48.8356,48.8356,48.8098,48.8291,15500.0
2014-07-14 13:00:00,75.79,75.79,75.77,75.77,6700.0,48.8227,48.8227,48.8098,48.8098,6700.0
2014-07-14 13:05:00,75.78,75.79,75.77,75.77,4300.0,48.8162,48.8227,48.8098,48.8098,4300.0
2014-07-14 13:10:00,75.77,75.81,75.77,75.79,5100.0,48.8098,48.8356,48.8098,48.8227,5100.0
2014-07-14 13:15:00,75.8,75.81,75.8,75.81,1400.0,48.8291,48.8356,48.8291,48.8356,1400.0
2014-07-14 13:20:00,75.8,75.81,75.79,75.8,7500.0,48.8291,48.8356,48.8227,48.8291,7500.0
2014-07-14 13:25:00,75.81,75.83,75.8,75.83,8000.0,48.8356,48.8484,48.8291,48.8484,8000.0
2014-07-14 13:30:00,75.83,75.85,75.8,75.8,19700.0,48.8484,48.8613,48.8291,48.8291,19700.0
2014-07-14 13:35:00,75.8,75.84,75.8,75.84,9600.0,48.8291,48.8549,48.8291,48.8549,9600.0
2014-07-14 13:40:00,75.84,75.85,75.81,75.85,7500.0,48.8549,48.8613,48.8356,48.8613,7500.0
2014-07-14 13:45:00,75.85,75.86,75.84,75.86,8000.0,48.8613,48.8678,48.8549,48.8678,8000.0
2014-07-14 13:50:00,75.84,75.84,75.8,75.8,8000.0,48.8549,48.8549,48.8291,48.8291,8000.0
2014-07-14 13:55:00,75.8,75.83,75.79,75.81,18700.0,48.8291,48.8484,48.8227,48.8356,18700.0
2014-07-14 14:00:00,75.82,75.85,75.81,75.81,10100.0,48.842,48.8613,48.8356,48.8356,10100.0
2014-07-14 14:05:00,75.81,75.86,75.81,75.85,22400.0,48.8356,48.8678,48.8356,48.8613,22400.0
2014-07-14 14:10:00,75.84,75.85,75.84,75.85,3700.0,48.8549,48.8613,48.8549,48.8613,3700.0
2014-07-14 14:15:00,75.85,75.85,75.81,75.81,15600.0,48.8613,48.8613,48.8356,48.8356,15600.0
2014-07-14 14:20:00,75.81,75.84,75.8,75.83,9300.0,48.8356,48.8549,48.8291,48.8484,9300.0
2014-07-14 14:25:00,75.83,75.84,75.82,75.82,14900.0,48.8484,48.8549,48.842,48.842,14900.0
2014-07-14 14:30:00,75.82,75.84,75.81,75.84,18900.0,48.842,48.8549,48.8356,48.8549,18900.0
2014-07-14 14:35:00,75.84,75.84,75.81,75.81,14000.0,48.8549,48.8549,48.8356,48.8356,14000.0
2014-07-14 14:40:00,75.81,75.86,75.81,75.83,12900.0,48.8356,48.8678,48.8356,48.8484,12900.0
2014-07-14 14:45:00,75.84,75.86,75.84,75.85,4400.0,48.8549,48.8678,48.8549,48.8613,4400.0
2014-07-14 14:50:00,75.85,75.86,75.84,75.86,8100.0,48.8613,48.8678,48.8549,48.8678,8100.0
2014-07-14 14:55:00,75.86,75.87,75.83,75.84,26000.0,48.8678,48.8742,48.8484,48.8549,26000.0
2014-07-14 15:00:00,75.84,75.86,75.82,75.86,42500.0,48.8549,48.8678,48.842,48.8678,42500.0
2014-07-14 15:05:00,75.86,75.87,75.83,75.87,19500.0,48.8678,48.8742,48.8484,48.8742,19500.0
2014-07-14 15:10:00,75.88,75.89,75.82,75.82,10300.0,48.8807,48.8871,48.842,48.842,10300.0
2014-07-14 15:15:00,75.83,75.83,75.81,75.82,25000.0,48.8484,48.8484,48.8356,48.842,25000.0
2014-07-14 15:20:00,75.81,75.83,75.8,75.82,16000.0,48.8356,48.8484,48.8291,48.842,16000.0
2014-07-14 15:25:00,75.81,75.83,75.8,75.82,15800.0,48.8356,48.8484,48.8291,48.842,15800.0
2014-07-14 15:30:00,75.81,75.83,75.79,75.8,13400.0,48.8356,48.8484,48.8227,48.8291,13400.0
2014-07-14 15:35:00,75.79,75.86,75.79,75.83,60800.0,48.8227,48.8678,48.8227,48.8484,60800.0
2014-07-14 15:40:00,75.83,75.87,75.79,75.79,34000.0,48.8484,48.8742,48.8227,48.8227,34000.0
2014-07-14 15:45:00,75.79,75.83,75.78,75.81,33900.0,48.8227,48.8484,48.8162,48.8356,33900.0
2014-07-14 15:50:00,75.82,75.86,75.82,75.85,25000.0,48.842,48.8678,48.842,48.8613,25000.0
2014-07-14 15:55:00,75.85,75.93,75.84,75.92,53600.0,48.8613,48.9129,48.8549,48.9064,53600.0
2014-07-15 09:30:00,75.96,75.99,75.8,75.98,57200.0,48.9322,48.9515,48.8291,48.9451,57200.0
2014-07-15 09:35:00,75.97,76.04,75.96,76.01,25000.0,48.9386,48.9837,48.9322,48.9644,25000.0
2014-07-15 09:40:00,76.02,76.08,76.0,76.05,22600.0,48.9708,49.0095,48.958,48.9902,22600.0
2014-07-15 09:45:00,76.06,76.07,76.02,76.02,25000.0,48.9966,49.0031,48.9708,48.9708,25000.0
2014-07-15 09:50:00,76.02,76.06,75.95,75.95,68600.0,48.9708,48.9966,48.9258,48.9258,68600.0
2014-07-15 09:55:00,75.96,76.02,75.93,76.02,67300.0,48.9322,48.9708,48.9129,48.9708,67300.0
2014-07-15 10:00:00,76.02,76.1,76.0,76.03,51700.0,48.9708,49.0224,48.958,48.9773,51700.0
2014-07-15 10:05:00,76.04,76.09,76.03,76.09,91100.0,48.9837,49.0159,48.9773,49.0159,91100.0
2014-07-15 10:10:00,76.08,76.1,76.02,76.04,72800.0,49.0095,49.0224,48.9708,48.9837,72800.0
2014-07-15 10:15:00,76.03,76.03,75.95,76.01,64300.0,48.9773,48.9773,48.9258,48.9644,64300.0
2014-07-15 10:20:00,76.02,76.04,75.94,75.98,49500.0,48.9708,48.9837,48.9193,48.9451,49500.0
2014-07-15 10:25:00,75.98,75.98,75.85,75.87,44200.0,48.9451,48.9451,48.8613,48.8742,44200.0
2014-07-15 10:30:00,75.87,75.89,75.83,75.88,29300.0,48.8742,48.8871,48.8484,48.8807,29300.0
2014-07-15 10:35:00,75.87,75.87,75.71,75.74,60500.0,48.8742,48.8742,48.7711,48.7905,60500.0
2014-07-15 10:40:00,75.74,75.8,75.69,75.79,63800.0,48.7905,48.8291,48.7583,48.8227,63800.0
2014-07-15 10:45:00,75.78,75.78,75.64,75.64,16200.0,48.8162,48.8162,48.7261,48.7261,16200.0
2014-07-15 10:50:00,75.64,75.73,75.62,75.71,38200.0,48.7261,48.784,48.7132,48.7711,38200.0
2014-07-15 10:55:00,75.71,75.75,75.65,75.65,33000.0,48.7711,48.7969,48.7325,48.7325,33000.0
2014-07-15 11:00:00,75.65,75.66,75.57,75.64,18100.0,48.7325,48.7389,48.681,48.7261,18100.0
2014-07-15 11:05:00,75.65,75.7,75.61,75.69,22800.0,48.7325,48.7647,48.7067,48.7583,22800.0
2014-07-15 11:10:00,75.69,75.75,75.68,75.7,26900.0,48.7583,48.7969,48.7518,48.7647,26900.0
2014-07-15 11:15:00,75.72,75.73,75.68,75.73,16900.0,48.7776,48.784,48.7518,48.784,16900.0
2014-07-15 11:20:00,75.72,75.77,75.71,75.76,12100.0,48.7776,48.8098,48.7711,48.8034,12100.0
2014-07-15 11:25:00,75.75,75.78,75.72,75.73,13300.0,48.7969,48.8162,48.7776,48.784,13300.0
2014-07-15 11:30:00,75.74,75.76,75.7,75.71,27500.0,48.7905,48.8034,48.7647,48.7711,27500.0
2014-07-15 11:35:00,75.72,75.76,75.71,75.74,28300.0,48.7776,48.8034,48.7711,48.7905,28300.0
2014-07-15 11:40:00,75.73,75.73,75.69,75.7,22100.0,48.784,48.784,48.7583,48.7647,22100.0
2014-07-15 11:45:00,75.7,75.71,75.66,75.7,34100.0,48.7647,48.7711,48.7389,48.7647,34100.0
2014-07-15 11:50:00,75.68,75.71,75.66,75.71,33500.0,48.7518,48.7711,48.7389,48.7711,33500.0
2014-07-15 11:55:00,75.7,75.7,75.58,75.6,37300.0,48.7647,48.7647,48.6874,48.7003,37300.0
2014-07-15 12:00:00,75.59,75.63,75.58,75.58,24700.0,48.6938,48.7196,48.6874,48.6874,24700.0
2014-07-15 12:05:00,75.59,75.65,75.59,75.64,22100.0,48.6938,48.7325,48.6938,48.7261,22100.0
2014-07-15 12:10:00,75.63,75.69,75.62,75.66,23300.0,48.7196,48.7583,48.7132,48.7389,23300.0
2014-07-15 12:15:00,75.67,75.7,75.66,75.68,30200.0,48.7454,48.7647,48.7389,48.7518,30200.0
2014-07-15 12:20:00,75.68,75.72,75.68,75.7,23700.0,48.7518,48.7776,48.7518,48.7647,23700.0
2014-07-15 12:25:00,75.7,75.79,75.69,75.76,35500.0,48.7647,48.8227,48.7583,48.8034,35500.0
2014-07-15 12:30:00,75.76,75.81,75.76,75.8,15300.0,48.8034,48.8356,48.8034,48.8291,15300.0
2014-07-15 12:35:00,75.8,75.83,75.78,75.81,21600.0,48.8291,48.8484,48.8162,48.8356,21600.0
2014-07-15 12:40:00,75.8,75.83,75.8,75.82,9500.0,48.8291,48.8484,48.8291,48.842,9500.0
2014-07-15 12:45:00,75.82,75.83,75.79,75.79,18500.0,48.842,48.8484,48.8227,48.8227,18500.0
2014-07-15 12:50:00,75.79,75.79,75.77,75.78,11900.0,48.8227,48.8227,48.8098,48.8162,11900.0
2014-07-15 12:55:00,75.77,75.77,75.73,75.73,24400.0,48.8098,48.8098,48.784,48.784,24400.0
2014-07-15 13:00:00,75.74,75.77,75.72,75.75,21800.0,48.7905,48.8098,48.7776,48.7969,21800.0
2014-07-15 13:05:00,75.76,75.78,75.74,75.75,24500.0,48.8034,48.8162,48.7905,48.7969,24500.0
2014-07-15 13:10:00,75.76,75.78,75.73,75.77,20600.0,48.8034,48.8162,48.784,48.8098,20600.0
2014-07-15 13:15:00,75.77,75.85,75.77,75.84,28400.0,48.8098,48.8613,48.8098,48.8549,28400.0
2014-07-15 13:20:00,75.84,75.84,75.79,75.79,44300.0,48.8549,48.8549,48.8227,48.8227,44300.0
2014-07-15 13:25:00,75.79,75.83,75.79,75.8,25000.0,48.8227,48.8484,48.8227,48.8291,25000.0
2014-07-15 13:30:00,75.81,75.86,75.81,75.84,46100.0,48.8356,48.8678,48.8356,48.8549,46100.0
2014-07-15 13:35:00,75.85,75.88,75.85,75.87,21300.0,48.8613,48.8807,48.8613,48.8742,21300.0
2014-07-15 13:40:00,75.87,75.93,75.86,75.9,52300.0,48.8742,48.9129,48.8678,48.8935,52300.0
2014-07-15 13:45:00,75.91,75.91,75.87,75.9,26000.0,48.9,48.9,48.8742,48.8935,26000.0
2014-07-15 13:50:00,75.9,75.94,75.9,75.92,24000.0,48.8935,48.9193,48.8935,48.9064,24000.0
2014-07-15 13:55:00,75.91,75.94,75.9,75.9,27300.0,48.9,48.9193,48.8935,48.8935,27300.0
2014-07-15 14:00:00,75.91,75.94,75.86,75.86,31800.0,48.9,48.9193,48.8678,48.8678,31800.0
2014-07-15 14:05:00,75.87,75.91,75.87,75.89,27000.0,48.8742,48.9,48.8742,48.8871,27000.0
2014-07-15 14:10:00,75.89,75.93,75.89,75.91,14900.0,48.8871,48.9129,48.8871,48.9,14900.0
2014-07-15 14:15:00,75.92,75.94,75.88,75.94,35000.0,48.9064,48.9193,48.8807,48.9193,35000.0
2014-07-15 14:20:00,75.93,75.97,75.92,75.95,18700.0,48.9129,48.9386,48.9064,48.9258,18700.0
2014-07-15 14:25:00,75.95,75.95,75.92,75.94,15400.0,48.9258,48.9258,48.9064,48.9193,15400.0
2014-07-15 14:30:00,75.94,75.98,75.93,75.95,21800.0,48.9193,48.9451,48.9129,48.9258,21800.0
2014-07-15 14:35:00,75.94,75.96,75.86,75.86,29300.0,48.9193,48.9322,48.8678,48.8678,29300.0
2014-07-15 14:40:00,75.85,75.89,75.85,75.88,14800.0,48.8613,48.8871,48.8613,48.8807,14800.0
2014-07-15 14:45:00,75.88,75.89,75.86,75.86,30100.0,48.8807,48.8871,48.8678,48.8678,30100.0
2014-07-15 14:50:00,75.86,75.87,75.82,75.85,38400.0,48.8678,48.8742,48.842,48.8613,38400.0
2014-07-15 14:55:00,75.85,75.88,75.82,75.88,36400.0,48.8613,48.8807,48.842,48.8807,36400.0
2014-07-15 15:00:00,75.87,75.9,75.85,75.86,64900.0,48.8742,48.8935,48.8613,48.8678,64900.0
2014-07-15 15:05:00,75.86,75.87,75.82,75.85,33400.0,48.8678,48.8742,48.842,48.8613,33400.0
2014-07-15 15:10:00,75.86,75.87,75.83,75.87,50700.0,48.8678,48.8742,48.8484,48.8742,50700.0
2014-07-15 15:15:00,75.86,75.87,75.85,75.85,26100.0,48.8678,48.8742,48.8613,48.8613,26100.0
2014-07-15 15:20:00,75.85,75.87,75.84,75.86,23500.0,48.8613,48.8742,48.8549,48.8678,23500.0
2014-07-15 15:25:00,75.86,75.91,75.86,75.91,35600.0,48.8678,48.9,48.8678,48.9,35600.0
2014-07-15 15:30:00,75.91,75.92,75.88,75.9,40900.0,48.9,48.9064,48.8807,48.8935,40900.0
2014-07-15 15:35:00,75.9,75.93,75.89,75.92,17400.0,48.8935,48.9129,48.8871,48.9064,17400.0
2014-07-15 15:40:00,75.92,75.96,75.92,75.93,29700.0,48.9064,48.9322,48.9064,48.9129,29700.0
2014-07-15 15:45:00,75.94,75.96,75.93,75.94,18700.0,48.9193,48.9322,48.9129,48.9193,18700.0
2014-07-15 15:50:00,75.94,75.95,75.93,75.94,23000.0,48.9193,48.9258,48.9129,48.9193,23000.0
2014-07-15 15:55:00,75.93,75.99,75.93,75.97,138600.0,48.9129,48.9515,48.9129,48.9386,138600.0
2014-07-16 09:30:00,76.12,76.2,76.02,76.04,65200.0,49.0353,49.0868,48.9708,48.9837,65200.0
2014-07-16 09:35:00,76.05,76.06,75.86,75.89,65700.0,48.9902,48.9966,48.8678,48.8871,65700.0
2014-07-16 09:40:00,75.92,75.97,75.88,75.97,30500.0,48.9064,48.9386,48.8807,48.9386,30500.0
2014-07-16 09:45:00,75.99,76.01,75.88,75.9,75700.0,48.9515,48.9644,48.8807,48.8935,75700.0
2014-07-16 09:50:00,75.9,75.93,75.83,75.92,156000.0,48.8935,48.9129,48.8484,48.9064,156000.0
2014-07-16 09:55:00,75.91,75.91,75.84,75.85,19000.0,48.9,48.9,48.8549,48.8613,19000.0
2014-07-16 10:00:00,75.86,75.94,75.85,75.93,30800.0,48.8678,48.9193,48.8613,48.9129,30800.0
2014-07-16 10:05:00,75.93,76.0,75.92,75.98,28400.0,48.9129,48.958,48.9064,48.9451,28400.0
2014-07-16 10:10:00,75.97,75.98,75.92,75.95,29300.0,48.9386,48.9451,48.9064,48.9258,29300.0
2014-07-16 10:15:00,75.96,75.96,75.86,75.88,89200.0,48.9322,48.9322,48.8678,48.8807,89200.0
2014-07-16 10:20:00,75.89,75.93,75.83,75.87,129400.0,48.8871,48.9129,48.8484,48.8742,129400.0
2014-07-16 10:25:00,75.87,75.89,75.81,75.82,35900.0,48.8742,48.8871,48.8356,48.842,35900.0
2014-07-16 10:30:00,75.82,75.83,75.76,75.81,24300.0,48.842,48.8484,48.8034,48.8356,24300.0
2014-07-16 10:35:00,75.8,75.89,75.8,75.85,32100.0,48.8291,48.8871,48.8291,48.8613,32100.0
2014-07-16 10:40:00,75.86,75.88,75.82,75.84,17500.0,48.8678,48.8807,48.842,48.8549,17500.0
2014-07-16 10:45:00,75.83,75.85,75.75,75.77,19900.0,48.8484,48.8613,48.7969,48.8098,19900.0
2014-07-16 10:50:00,75.76,75.79,75.74,75.76,55100.0,48.8034,48.8227,48.7905,48.8034,55100.0
2014-07-16 10:55:00,75.75,75.84,75.75,75.83,20700.0,48.7969,48.8549,48.7969,48.8484,20700.0
2014-07-16 11:00:00,75.84,75.91,75.83,75.9,9600.0,48.8549,48.9,48.8484,48.8935,9600.0
2014-07-16 11:05:00,75.9,75.93,75.9,75.92,4000.0,48.8935,48.9129,48.8935,48.9064,4000.0
2014-07-16 11:10:00,75.93,75.95,75.9,75.94,39500.0,48.9129,48.9258,48.8935,48.9193,39500.0
2014-07-16 11:15:00,75.94,75.94,75.85,75.87,22700.0,48.9193,48.9193,48.8613,48.8742,22700.0
2014-07-16 11:20:00,75.88,75.89,75.86,75.86,10200.0,48.8807,48.8871,48.8678,48.8678,10200.0
2014-07-16 11:25:00,75.85,75.86,75.8,75.81,14700.0,48.8613,48.8678,48.8291,48.8356,14700.0
2014-07-16 11:30:00,75.82,75.83,75.8,75.83,8800.0,48.842,48.8484,48.8291,48.8484,8800.0
2014-07-16 11:35:00,75.82,75.83,75.78,75.78,15600.0,48.842,48.8484,48.8162,48.8162,15600.0
2014-07-16 11:40:00,75.77,75.84,75.77,75.84,19800.0,48.8098,48.8549,48.8098,48.8549,19800.0
2014-07-16 11:45:00,75.85,75.85,75.82,75.85,10400.0,48.8613,48.8613,48.842,48.8613,10400.0
2014-07-16 11:50:00,75.86,75.91,75.85,75.9,25000.0,48.8678,48.9,48.8613,48.8935,25000.0
2014-07-16 11:55:00,75.9,75.91,75.86,75.9,15200.0,48.8935,48.9,48.8678,48.8935,15200.0
2014-07-16 12:00:00,75.9,75.91,75.9,75.9,6000.0,48.8935,48.9,48.8935,48.8935,6000.0
2014-07-16 12:05:00,75.9,75.94,75.9,75.91,16600.0,48.8935,48.9193,48.8935,48.9,16600.0
2014-07-16 12:10:00,75.92,75.95,75.9,75.94,8400.0,48.9064,48.9258,48.8935,48.9193,8400.0
2014-07-16 12:15:00,75.95,76.01,75.95,76.0,23100.0,48.9258,48.9644,48.9258,48.958,23100.0
2014-07-16 12:20:00,76.0,76.02,76.0,76.02,6500.0,48.958,48.9708,48.958,48.9708,6500.0
2014-07-16 12:25:00,76.01,76.09,76.0,76.09,16200.0,48.9644,49.0159,48.958,49.0159,16200.0
2014-07-16 12:30:00,76.1,76.12,76.08,76.11,19800.0,49.0224,49.0353,49.0095,49.0288,19800.0
2014-07-16 12:35:00,76.12,76.17,76.12,76.17,25300.0,49.0353,49.0675,49.0353,49.0675,25300.0
2014-07-16 12:40:00,76.18,76.21,76.17,76.19,17900.0,49.0739,49.0932,49.0675,49.0804,17900.0
2014-07-16 12:45:00,76.2,76.26,76.2,76.26,9900.0,49.0868,49.1254,49.0868,49.1254,9900.0
2014-07-16 12:50:00,76.26,76.27,76.21,76.21,9100.0,49.1254,49.1319,49.0932,49.0932,9100.0
2014-07-16 12:55:00,76.21,76.23,76.2,76.22,18200.0,49.0932,49.1061,49.0868,49.0997,18200.0
2014-07-16 13:00:00,76.22,76.24,76.22,76.22,8700.0,49.0997,49.1126,49.0997,49.0997,8700.0
2014-07-16 13:05:00,76.22,76.22,76.18,76.18,20500.0,49.0997,49.0997,49.0739,49.0739,20500.0
2014-07-16 13:10:00,76.17,76.2,76.17,76.19,6700.0,49.0675,49.0868,49.0675,49.0804,6700.0
2014-07-16 13:15:00,76.19,76.19,76.13,76.14,18500.0,49.0804,49.0804,49.0417,49.0481,18500.0
2014-07-16 13:20:00,76.15,76.17,76.14,76.15,12800.0,49.0546,49.0675,49.0481,49.0546,12800.0
2014-07-16 13:25:00,76.15,76.15,76.12,76.14,11100.0,49.0546,49.0546,49.0353,49.0481,11100.0
2014-07-16 13:30:00,76.14,76.15,76.13,76.14,7800.0,49.0481,49.0546,49.0417,49.0481,7800.0
2014-07-16 13:35:00,76.14,76.15,76.11,76.11,22400.0,49.0481,49.0546,49.0288,49.0288,22400.0
2014-07-16 13:40:00,76.1,76.18,76.1,76.18,9200.0,49.0224,49.0739,49.0224,49.0739,9200.0
2014-07-16 13:45:00,76.18,76.2,76.16,76.16,26100.0,49.0739,49.0868,49.061,49.061,26100.0
2014-07-16 13:50:00,76.16,76.19,76.16,76.16,14400.0,49.061,49.0804,49.061,49.061,14400.0
2014-07-16 13:55:00,76.16,76.22,76.16,76.22,17200.0,49.061,49.0997,49.061,49.0997,17200.0
2014-07-16 14:00:00,76.21,76.26,76.2,76.25,9200.0,49.0932,49.1254,49.0868,49.119,9200.0
2014-07-16 14:05:00,76.26,76.27,76.24,76.25,25000.0,49.1254,49.1319,49.1126,49.119,25000.0
2014-07-16 14:10:00,76.24,76.27,76.23,76.27,11500.0,49.1126,49.1319,49.1061,49.1319,11500.0
2014-07-16 14:15:00,76.27,76.27,76.22,76.22,10600.0,49.1319,49.1319,49.0997,49.0997,10600.0
2014-07-16 14:20:00,76.23,76.23,76.2,76.2,23500.0,49.1061,49.1061,49.0868,49.0868,23500.0
2014-07-16 14:25:00,76.2,76.2,76.14,76.17,15400.0,49.0868,49.0868,49.0481,49.0675,15400.0
2014-07-16 14:30:00,76.16,76.17,76.13,76.14,11700.0,49.061,49.0675,49.0417,49.0481,11700.0
2014-07-16 14:35:00,76.13,76.13,76.04,76.05,21100.0,49.0417,49.0417,48.9837,48.9902,21100.0
2014-07-16 14:40:00,76.04,76.05,76.02,76.02,9300.0,48.9837,48.9902,48.9708,48.9708,9300.0
2014-07-16 14:45:00,76.02,76.05,75.99,76.0,28000.0,48.9708,48.9902,48.9515,48.958,28000.0
2014-07-16 14:50:00,75.99,76.02,75.96,75.96,27500.0,48.9515,48.9708,48.9322,48.9322,27500.0
2014-07-16 14:55:00,75.95,76.0,75.94,75.95,27600.0,48.9258,48.958,48.9193,48.9258,27600.0
2014-07-16 15:00:00,75.95,75.97,75.92,75.92,18600.0,48.9258,48.9386,48.9064,48.9064,18600.0
2014-07-16 15:05:00,75.92,75.98,75.92,75.98,24800.0,48.9064,48.9451,48.9064,48.9451,24800.0
2014-07-16 15:10:00,75.98,76.02,75.95,76.02,17400.0,48.9451,48.9708,48.9258,48.9708,17400.0
2014-07-16 15:15:00,76.02,76.04,76.0,76.01,12400.0,48.9708,48.9837,48.958,48.9644,12400.0
2014-07-16 15:20:00,76.01,76.03,75.98,76.01,12300.0,48.9644,48.9773,48.9451,48.9644,12300.0
2014-07-16 15:25:00,76.01,76.05,76.01,76.05,8900.0,48.9644,48.9902,48.9644,48.9902,8900.0
2014-07-16 15:30:00,76.05,76.06,76.02,76.04,13900.0,48.9902,48.9966,48.9708,48.9837,13900.0
2014-07-16 15:35:00,76.04,76.06,76.04,76.04,11500.0,48.9837,48.9966,48.9837,48.9837,11500.0
2014-07-16 15:40:00,76.04,76.13,76.04,76.13,26200.0,48.9837,49.0417,48.9837,49.0417,26200.0
2014-07-16 15:45:00,76.13,76.14,76.05,76.06,28600.0,49.0417,49.0481,48.9902,48.9966,28600.0
2014-07-16 15:50:00,76.07,76.09,76.04,76.06,25900.0,49.0031,49.0159,48.9837,48.9966,25900.0
2014-07-16 15:55:00,76.07,76.21,76.05,76.19,97700.0,49.0031,49.0932,48.9902,49.0804,97700.0
2014-07-17 09:30:00,76.0,76.13,75.88,75.98,56400.0,48.958,49.0417,48.8807,48.9451,56400.0
2014-07-17 09:35:00,75.97,76.18,75.96,76.15,56900.0,48.9386,49.0739,48.9322,49.0546,56900.0
2014-07-17 09:40:00,76.12,76.12,75.94,76.0,63000.0,49.0353,49.0353,48.9193,48.958,63000.0
2014-07-17 09:45:00,76.01,76.08,75.99,76.08,44900.0,48.9644,49.0095,48.9515,49.0095,44900.0
2014-07-17 09:50:00,76.08,76.08,75.98,76.0,66900.0,49.0095,49.0095,48.9451,48.958,66900.0
2014-07-17 09:55:00,75.99,76.01,75.91,75.91,29400.0,48.9515,48.9644,48.9,48.9,29400.0
2014-07-17 10:00:00,75.91,75.96,75.89,75.93,29300.0,48.9,48.9322,48.8871,48.9129,29300.0
2014-07-17 10:05:00,75.92,76.0,75.89,75.93,47600.0,48.9064,48.958,48.8871,48.9129,47600.0
2014-07-17 10:10:00,75.93,76.0,75.92,76.0,29300.0,48.9129,48.958,48.9064,48.958,29300.0
2014-07-17 10:15:00,75.99,76.05,75.98,76.01,23500.0,48.9515,48.9902,48.9451,48.9644,23500.0
2014-07-17 10:20:00,76.0,76.11,76.0,76.11,37300.0,48.958,49.0288,48.958,49.0288,37300.0
2014-07-17 10:25:00,76.08,76.1,76.04,76.09,21400.0,49.0095,49.0224,48.9837,49.0159,21400.0
2014-07-17 10:30:00,76.1,76.14,76.09,76.13,27500.0,49.0224,49.0481,49.0159,49.0417,27500.0
2014-07-17 10:35:00,76.13,76.17,76.13,76.16,143000.0,49.0417,49.0675,49.0417,49.061,143000.0
2014-07-17 10:40:00,76.16,76.17,76.11,76.11,38700.0,49.061,49.0675,49.0288,49.0288,38700.0
2014-07-17 10:45:00,76.1,76.15,76.09,76.09,23900.0,49.0224,49.0546,49.0159,49.0159,23900.0
2014-07-17 10:50:00,76.08,76.14,76.08,76.1,29400.0,49.0095,49.0481,49.0095,49.0224,29400.0
2014-07-17 10:55:00,76.09,76.13,76.03,76.04,53300.0,49.0159,49.0417,48.9773,48.9837,53300.0
2014-07-17 11:00:00,76.03,76.05,76.0,76.02,19900.0,48.9773,48.9902,48.958,48.9708,19900.0
2014-07-17 11:05:00,76.01,76.04,76.0,76.02,23700.0,48.9644,48.9837,48.958,48.9708,23700.0
2014-07-17 11:10:00,76.0,76.01,75.91,75.91,18000.0,48.958,48.9644,48.9,48.9,18000.0
2014-07-17 11:15:00,75.91,75.99,75.89,75.98,40200.0,48.9,48.9515,48.8871,48.9451,40200.0
2014-07-17 11:20:00,75.97,76.01,75.96,75.96,30700.0,48.9386,48.9644,48.9322,48.9322,30700.0
2014-07-17 11:25:00,75.95,75.96,75.86,75.86,49700.0,48.9258,48.9322,48.8678,48.8678,49700.0
2014-07-17 11:30:00,75.86,75.96,75.82,75.96,65400.0,48.8678,48.9322,48.842,48.9322,65400.0
2014-07-17 11:35:00,75.96,76.02,75.96,76.01,33700.0,48.9322,48.9708,48.9322,48.9644,33700.0
2014-07-17 11:40:00,76.0,76.01,75.94,75.97,26700.0,48.958,48.9644,48.9193,48.9386,26700.0
2014-07-17 11:45:00,75.95,76.03,75.92,76.0,29600.0,48.9258,48.9773,48.9064,48.958,29600.0
2014-07-17 11:50:00,76.0,76.04,75.98,76.0,31300.0,48.958,48.9837,48.9451,48.958,31300.0
2014-07-17 11:55:00,76.01,76.02,75.95,75.99,53300.0,48.9644,48.9708,48.9258,48.9515,53300.0
2014-07-17 12:00:00,76.0,76.0,75.88,75.92,40900.0,48.958,48.958,48.8807,48.9064,40900.0
2014-07-17 12:05:00,75.91,75.97,75.89,75.94,17000.0,48.9,48.9386,48.8871,48.9193,17000.0
2014-07-17 12:10:00,75.95,76.01,75.95,76.01,9100.0,48.9258,48.9644,48.9258,48.9644,9100.0
2014-07-17 12:15:00,76.0,76.03,75.99,76.0,16800.0,48.958,48.9773,48.9515,48.958,16800.0
2014-07-17 12:20:00,76.0,76.0,75.96,75.97,16900.0,48.958,48.958,48.9322,48.9386,16900.0
2014-07-17 12:25:00,75.96,76.01,75.95,76.0,20500.0,48.9322,48.9644,48.9258,48.958,20500.0
2014-07-17 12:30:00,75.99,75.99,75.96,75.99,12800.0,48.9515,48.9515,48.9322,48.9515,12800.0
2014-07-17 12:35:00,76.0,76.04,75.98,76.04,32700.0,48.958,48.9837,48.9451,48.9837,32700.0
2014-07-17 12:40:00,76.01,76.01,75.98,76.0,15200.0,48.9644,48.9644,48.9451,48.958,15200.0
2014-07-17 12:45:00,76.0,76.01,75.96,76.01,5200.0,48.958,48.9644,48.9322,48.9644,5200.0
2014-07-17 12:50:00,76.02,76.02,75.95,75.98,23400.0,48.9708,48.9708,48.9258,48.9451,23400.0
2014-07-17 12:55:00,76.0,76.04,75.98,76.02,12500.0,48.958,48.9837,48.9451,48.9708,12500.0
2014-07-17 13:00:00,76.02,76.07,76.01,76.05,11300.0,48.9708,49.0031,48.9644,48.9902,11300.0
2014-07-17 13:05:00,76.06,76.09,76.06,76.08,3900.0,48.9966,49.0159,48.9966,49.0095,3900.0
2014-07-17 13:10:00,76.06,76.13,76.06,76.13,5800.0,48.9966,49.0417,48.9966,49.0417,5800.0
2014-07-17 13:15:00,76.14,76.14,76.09,76.09,9400.0,49.0481,49.0481,49.0159,49.0159,9400.0
2014-07-17 13:20:00,76.09,76.09,76.03,76.05,18300.0,49.0159,49.0159,48.9773,48.9902,18300.0
2014-07-17 13:25:00,76.05,76.07,76.04,76.06,13000.0,48.9902,49.0031,48.9837,48.9966,13000.0
2014-07-17 13:30:00,76.06,76.11,76.06,76.1,18700.0,48.9966,49.0288,48.9966,49.0224,18700.0
2014-07-17 13:35:00,76.1,76.1,76.05,76.07,16800.0,49.0224,49.0224,48.9902,49.0031,16800.0
2014-07-17 13:40:00,76.05,76.07,76.03,76.07,10100.0,48.9902,49.0031,48.9773,49.0031,10100.0
2014-07-17 13:45:00,76.07,76.08,76.04,76.05,18800.0,49.0031,49.0095,48.9837,48.9902,18800.0
2014-07-17 13:50:00,76.05,76.08,76.05,76.07,10800.0,48.9902,49.0095,48.9902,49.0031,10800.0
2014-07-17 13:55:00,76.08,76.1,76.06,76.06,16100.0,49.0095,49.0224,48.9966,48.9966,16100.0
2014-07-17 14:00:00,76.05,76.06,76.03,76.04,34400.0,48.9902,48.9966,48.9773,48.9837,34400.0
2014-07-17 14:05:00,76.03,76.04,76.0,76.02,35600.0,48.9773,48.9837,48.958,48.9708,35600.0
2014-07-17 14:10:00,76.02,76.06,76.01,76.05,26300.0,48.9708,48.9966,48.9644,48.9902,26300.0
2014-07-17 14:15:00,76.05,76.08,76.04,76.05,24200.0,48.9902,49.0095,48.9837,48.9902,24200.0
2014-07-17 14:20:00,76.05,76.06,76.0,76.02,20200.0,48.9902,48.9966,48.958,48.9708,20200.0
2014-07-17 14:25:00,76.02,76.03,75.97,76.0,18900.0,48.9708,48.9773,48.9386,48.958,18900.0
2014-07-17 14:30:00,75.99,76.02,75.99,76.0,16100.0,48.9515,48.9708,48.9515,48.958,16100.0
2014-07-17 14:35:00,76.0,76.02,75.99,76.02,30300.0,48.958,48.9708,48.9515,48.9708,30300.0
2014-07-17 14:40:00,76.02,76.04,76.01,76.04,13500.0,48.9708,48.9837,48.9644,48.9837,13500.0
2014-07-17 14:45:00,76.03,76.04,75.98,75.98,53300.0,48.9773,48.9837,48.9451,48.9451,53300.0
2014-07-17 14:50:00,75.98,75.99,75.96,75.97,20900.0,48.9451,48.9515,48.9322,48.9386,20900.0
2014-07-17 14:55:00,75.96,75.99,75.95,75.97,30900.0,48.9322,48.9515,48.9258,48.9386,30900.0
2014-07-17 15:00:00,75.97,75.98,75.94,75.95,46200.0,48.9386,48.9451,48.9193,48.9258,46200.0
2014-07-17 15:05:00,75.95,75.96,75.9,75.91,50400.0,48.9258,48.9322,48.8935,48.9,50400.0
2014-07-17 15:10:00,75.91,75.95,75.89,75.92,44000.0,48.9,48.9258,48.8871,48.9064,44000.0
2014-07-17 15:15:00,75.93,75.93,75.84,75.85,34100.0,48.9129,48.9129,48.8549,48.8613,34100.0
2014-07-17 15:20:00,75.84,75.87,75.83,75.85,47600.0,48.8549,48.8742,48.8484,48.8613,47600.0
2014-07-17 15:25:00,75.85,75.87,75.8,75.82,30300.0,48.8613,48.8742,48.8291,48.842,30300.0
2014-07-17 15:30:00,75.82,75.87,75.78,75.8,33600.0,48.842,48.8742,48.8162,48.8291,33600.0
2014-07-17 15:35:00,75.79,75.83,75.75,75.79,77800.0,48.8227,48.8484,48.7969,48.8227,77800.0
2014-07-17 15:40:00,75.79,75.79,75.72,75.73,45500.0,48.8227,48.8227,48.7776,48.784,45500.0
2014-07-17 15:45:00,75.73,75.8,75.7,75.8,43500.0,48.784,48.8291,48.7647,48.8291,43500.0
2014-07-17 15:50:00,75.8,75.81,75.76,75.78,55900.0,48.8291,48.8356,48.8034,48.8162,55900.0
2014-07-17 15:55:00,75.78,75.83,75.76,75.79,124800.0,48.8162,48.8484,48.8034,48.8227,124800.0
2014-07-18 09:30:00,75.85,76.01,75.8,75.91,67000.0,48.8613,48.9644,48.8291,48.9,67000.0
2014-07-18 09:35:00,75.91,76.1,75.9,75.95,45700.0,48.9,49.0224,48.8935,48.9258,45700.0
2014-07-18 09:40:00,75.95,76.07,75.9,76.05,41300.0,48.9258,49.0031,48.8935,48.9902,41300.0
2014-07-18 09:45:00,76.05,76.09,76.0,76.01,34500.0,48.9902,49.0159,48.958,48.9644,34500.0
2014-07-18 09:50:00,76.0,76.06,75.95,76.04,27800.0,48.958,48.9966,48.9258,48.9837,27800.0
2014-07-18 09:55:00,76.02,76.08,76.0,76.03,18400.0,48.9708,49.0095,48.958,48.9773,18400.0
2014-07-18 10:00:00,76.02,76.1,75.98,76.08,45900.0,48.9708,49.0224,48.9451,49.0095,45900.0
2014-07-18 10:05:00,76.09,76.1,76.04,76.09,41200.0,49.0159,49.0224,48.9837,49.0159,41200.0
2014-07-18 10:10:00,76.08,76.11,76.05,76.1,37700.0,49.0095,49.0288,48.9902,49.0224,37700.0
2014-07-18 10:15:00,76.1,76.14,76.08,76.09,31100.0,49.0224,49.0481,49.0095,49.0159,31100.0
2014-07-18 10:20:00,76.1,76.19,76.09,76.19,17700.0,49.0224,49.0804,49.0159,49.0804,17700.0
2014-07-18 10:25:00,76.19,76.2,76.16,76.2,29100.0,49.0804,49.0868,49.061,49.0868,29100.0
2014-07-18 10:30:00,76.21,76.22,76.17,76.21,36200.0,49.0932,49.0997,49.0675,49.0932,36200.0
2014-07-18 10:35:00,76.22,76.25,76.19,76.19,20600.0,49.0997,49.119,49.0804,49.0804,20600.0
2014-07-18 10:40:00,76.18,76.24,76.16,76.23,25600.0,49.0739,49.1126,49.061,49.1061,25600.0
2014-07-18 10:45:00,76.24,76.32,76.23,76.32,29200.0,49.1126,49.1641,49.1061,49.1641,29200.0
2014-07-18 10:50:00,76.31,76.32,76.27,76.28,23400.0,49.1577,49.1641,49.1319,49.1383,23400.0
2014-07-18 10:55:00,76.29,76.35,76.27,76.32,25500.0,49.1448,49.1834,49.1319,49.1641,25500.0
2014-07-18 11:00:00,76.35,76.38,76.32,76.33,27800.0,49.1834,49.2027,49.1641,49.1705,27800.0
2014-07-18 11:05:00,76.33,76.36,76.3,76.3,14400.0,49.1705,49.1899,49.1512,49.1512,14400.0
2014-07-18 11:10:00,76.31,76.38,76.31,76.35,13700.0,49.1577,49.2027,49.1577,49.1834,13700.0
2014-07-18 11:15:00,76.36,76.4,76.36,76.38,14400.0,49.1899,49.2156,49.1899,49.2027,14400.0
2014-07-18 11:20:00,76.4,76.41,76.35,76.37,19600.0,49.2156,49.2221,49.1834,49.1963,19600.0
2014-07-18 11:25:00,76.36,76.41,76.35,76.4,9100.0,49.1899,49.2221,49.1834,49.2156,9100.0
2014-07-18 11:30:00,76.39,76.45,76.39,76.44,12000.0,49.2092,49.2478,49.2092,49.2414,12000.0
2014-07-18 11:35:00,76.44,76.54,76.43,76.53,31600.0,49.2414,49.3058,49.235,49.2994,31600.0
2014-07-18 11:40:00,76.52,76.54,76.48,76.49,23300.0,49.2929,49.3058,49.2672,49.2736,23300.0
2014-07-18 11:45:00,76.5,76.51,76.48,76.49,8200.0,49.2801,49.2865,49.2672,49.2736,8200.0
2014-07-18 11:50:00,76.49,76.5,76.46,76.46,8100.0,49.2736,49.2801,49.2543,49.2543,8100.0
2014-07-18 11:55:00,76.47,76.48,76.41,76.46,10200.0,49.2607,49.2672,49.2221,49.2543,10200.0
2014-07-18 12:00:00,76.45,76.48,76.45,76.47,8900.0,49.2478,49.2672,49.2478,49.2607,8900.0
2014-07-18 12:05:00,76.47,76.49,76.47,76.48,14700.0,49.2607,49.2736,49.2607,49.2672,14700.0
2014-07-18 12:10:00,76.47,76.48,76.45,76.46,7500.0,49.2607,49.2672,49.2478,49.2543,7500.0
2014-07-18 12:15:00,76.47,76.52,76.46,76.51,23500.0,49.2607,49.2929,49.2543,49.2865,23500.0
2014-07-18 12:20:00,76.51,76.52,76.5,76.51,5200.0,49.2865,49.2929,49.2801,49.2865,5200.0
2014-07-18 12:25:00,76.52,76.56,76.5,76.53,33700.0,49.2929,49.3187,49.2801,49.2994,33700.0
2014-07-18 12:30:00,76.54,76.58,76.53,76.53,30500.0,49.3058,49.3316,49.2994,49.2994,30500.0
2014-07-18 12:35:00,76.54,76.56,76.53,76.56,6200.0,49.3058,49.3187,49.2994,49.3187,6200.0
2014-07-18 12:40:00,76.56,76.57,76.54,76.54,14200.0,49.3187,49.3251,49.3058,49.3058,14200.0
2014-07-18 12:45:00,76.54,76.56,76.54,76.56,12200.0,49.3058,49.3187,49.3058,49.3187,12200.0
2014-07-18 12:50:00,76.56,76.56,76.51,76.52,12500.0,49.3187,49.3187,49.2865,49.2929,12500.0
2014-07-18 12:55:00,76.53,76.53,76.5,76.51,10400.0,49.2994,49.2994,49.2801,49.2865,10400.0
2014-07-18 13:00:00,76.51,76.51,76.47,76.49,19100.0,49.2865,49.2865,49.2607,49.2736,19100.0
2014-07-18 13:05:00,76.49,76.5,76.48,76.48,8100.0,49.2736,49.2801,49.2672,49.2672,8100.0
2014-07-18 13:10:00,76.47,76.47,76.42,76.42,11000.0,49.2607,49.2607,49.2285,49.2285,11000.0
2014-07-18 13:15:00,76.42,76.48,76.42,76.47,12700.0,49.2285,49.2672,49.2285,49.2607,12700.0
2014-07-18 13:20:00,76.48,76.48,76.46,76.47,8500.0,49.2672,49.2672,49.2543,49.2607,8500.0
2014-07-18 13:25:00,76.47,76.49,76.47,76.47,5400.0,49.2607,49.2736,49.2607,49.2607,5400.0
2014-07-18 13:30:00,76.47,76.47,76.42,76.44,8400.0,49.2607,49.2607,49.2285,49.2414,8400.0
2014-07-18 13:35:00,76.43,76.48,76.42,76.47,7700.0,49.235,49.2672,49.2285,49.2607,7700.0
2014-07-18 13:40:00,76.46,76.49,76.45,76.45,7200.0,49.2543,49.2736,49.2478,49.2478,7200.0
2014-07-18 13:45:00,76.46,76.5,76.45,76.47,12500.0,49.2543,49.2801,49.2478,49.2607,12500.0
2014-07-18 13:50:00,76.46,76.48,76.46,76.47,11100.0,49.2543,49.2672,49.2543,49.2607,11100.0
2014-07-18 13:55:00,76.47,76.51,76.47,76.5,7600.0,49.2607,49.2865,49.2607,49.2801,7600.0
2014-07-18 14:00:00,76.49,76.49,76.45,76.48,12700.0,49.2736,49.2736,49.2478,49.2672,12700.0
2014-07-18 14:05:00,76.48,76.5,76.47,76.5,8900.0,49.2672,49.2801,49.2607,49.2801,8900.0
2014-07-18 14:10:00,76.5,76.55,76.49,76.52,26200.0,49.2801,49.3123,49.2736,49.2929,26200.0
2014-07-18 14:15:00,76.52,76.55,76.51,76.55,12000.0,49.2929,49.3123,49.2865,49.3123,12000.0
2014-07-18 14:20:00,76.54,76.55,76.49,76.54,18700.0,49.3058,49.3123,49.2736,49.3058,18700.0
2014-07-18 14:25:00,76.55,76.55,76.52,76.53,18500.0,49.3123,49.3123,49.2929,49.2994,18500.0
2014-07-18 14:30:00,76.54,76.55,76.51,76.53,28500.0,49.3058,49.3123,49.2865,49.2994,28500.0
2014-07-18 14:35:00,76.54,76.54,76.51,76.52,24700.0,49.3058,49.3058,49.2865,49.2929,24700.0
2014-07-18 14:40:00,76.52,76.52,76.5,76.5,21400.0,49.2929,49.2929,49.2801,49.2801,21400.0
2014-07-18 14:45:00,76.51,76.52,76.48,76.49,15500.0,49.2865,49.2929,49.2672,49.2736,15500.0
2014-07-18 14:50:00,76.48,76.52,76.48,76.52,21100.0,49.2672,49.2929,49.2672,49.2929,21100.0
2014-07-18 14:55:00,76.52,76.52,76.49,76.49,38700.0,49.2929,49.2929,49.2736,49.2736,38700.0
2014-07-18 15:00:00,76.49,76.5,76.45,76.46,29400.0,49.2736,49.2801,49.2478,49.2543,29400.0
2014-07-18 15:05:00,76.47,76.49,76.46,76.48,19500.0,49.2607,49.2736,49.2543,49.2672,19500.0
2014-07-18 15:10:00,76.48,76.48,76.45,76.47,40100.0,49.2672,49.2672,49.2478,49.2607,40100.0
2014-07-18 15:15:00,76.46,76.5,76.45,76.5,89900.0,49.2543,49.2801,49.2478,49.2801,89900.0
2014-07-18 15:20:00,76.5,76.52,76.46,76.46,33600.0,49.2801,49.2929,49.2543,49.2543,33600.0
2014-07-18 15:25:00,76.45,76.47,76.44,76.47,35700.0,49.2478,49.2607,49.2414,49.2607,35700.0
2014-07-18 15:30:00,76.47,76.49,76.45,76.46,48500.0,49.2607,49.2736,49.2478,49.2543,48500.0
2014-07-18 15:35:00,76.46,76.48,76.44,76.45,34300.0,49.2543,49.2672,49.2414,49.2478,34300.0
2014-07-18 15:40:00,76.44,76.44,76.42,76.42,21300.0,49.2414,49.2414,49.2285,49.2285,21300.0
2014-07-18 15:45:00,76.43,76.46,76.42,76.44,37400.0,49.235,49.2543,49.2285,49.2414,37400.0
2014-07-18 15:50:00,76.45,76.47,76.44,76.46,58500.0,49.2478,49.2607,49.2414,49.2543,58500.0
2014-07-18 15:55:00,76.46,76.54,76.46,76.54,52700.0,49.2543,49.3058,49.2543,49.3058,52700.0
2014-07-21 09:30:00,76.36,76.42,76.19,76.24,65000.0,49.1899,49.2285,49.0804,49.1126,65000.0
2014-07-21 09:35:00,76.22,76.27,76.11,76.19,41800.0,49.0997,49.1319,49.0288,49.0804,41800.0
2014-07-21 09:40:00,76.2,76.22,76.08,76.15,68800.0,49.0868,49.0997,49.0095,49.0546,68800.0
2014-07-21 09:45:00,76.15,76.37,76.15,76.33,81600.0,49.0546,49.1963,49.0546,49.1705,81600.0
2014-07-21 09:50:00,76.31,76.35,76.3,76.34,34700.0,49.1577,49.1834,49.1512,49.177,34700.0
2014-07-21 09:55:00,76.33,76.42,76.32,76.38,37500.0,49.1705,49.2285,49.1641,49.2027,37500.0
2014-07-21 10:00:00,76.38,76.41,76.3,76.31,44600.0,49.2027,49.2221,49.1512,49.1577,44600.0
2014-07-21 10:05:00,76.31,76.36,76.3,76.31,20600.0,49.1577,49.1899,49.1512,49.1577,20600.0
2014-07-21 10:10:00,76.31,76.32,76.25,76.3,39500.0,49.1577,49.1641,49.119,49.1512,39500.0
2014-07-21 10:15:00,76.28,76.35,76.26,76.26,23500.0,49.1383,49.1834,49.1254,49.1254,23500.0
2014-07-21 10:20:00,76.27,76.3,76.25,76.28,23200.0,49.1319,49.1512,49.119,49.1383,23200.0
2014-07-21 10:25:00,76.3,76.34,76.27,76.31,35600.0,49.1512,49.177,49.1319,49.1577,35600.0
2014-07-21 10:30:00,76.31,76.31,76.24,76.28,30200.0,49.1577,49.1577,49.1126,49.1383,30200.0
2014-07-21 10:35:00,76.28,76.29,76.2,76.24,18400.0,49.1383,49.1448,49.0868,49.1126,18400.0
2014-07-21 10:40:00,76.23,76.24,76.18,76.19,32000.0,49.1061,49.1126,49.0739,49.0804,32000.0
2014-07-21 10:45:00,76.18,76.23,76.17,76.21,21100.0,49.0739,49.1061,49.0675,49.0932,21100.0
2014-07-21 10:50:00,76.2,76.21,76.16,76.17,15800.0,49.0868,49.0932,49.061,49.0675,15800.0
2014-07-21 10:55:00,76.18,76.19,76.13,76.13,22000.0,49.0739,49.0804,49.0417,49.0417,22000.0
2014-07-21 11:00:00,76.13,76.14,76.05,76.14,75000.0,49.0417,49.0481,48.9902,49.0481,75000.0
2014-07-21 11:05:00,76.14,76.18,76.13,76.17,34900.0,49.0481,49.0739,49.0417,49.0675,34900.0
2014-07-21 11:10:00,76.17,76.17,76.11,76.12,63400.0,49.0675,49.0675,49.0288,49.0353,63400.0
2014-07-21 11:15:00,76.11,76.15,76.1,76.14,24400.0,49.0288,49.0546,49.0224,49.0481,24400.0
2014-07-21 11:20:00,76.15,76.19,76.15,76.19,21300.0,49.0546,49.0804,49.0546,49.0804,21300.0
2014-07-21 11:25:00,76.19,76.21,76.18,76.19,27000.0,49.0804,49.0932,49.0739,49.0804,27000.0
2014-07-21 11:30:00,76.19,76.19,76.14,76.16,46000.0,49.0804,49.0804,49.0481,49.061,46000.0
2014-07-21 11:35:00,76.16,76.17,76.15,76.16,45000.0,49.061,49.0675,49.0546,49.061,45000.0
2014-07-21 11:40:00,76.17,76.22,76.13,76.13,46300.0,49.0675,49.0997,49.0417,49.0417,46300.0
2014-07-21 11:45:00,76.14,76.14,76.08,76.12,25300.0,49.0481,49.0481,49.0095,49.0353,25300.0
2014-07-21 11:50:00,76.1,76.14,76.08,76.14,12300.0,49.0224,49.0481,49.0095,49.0481,12300.0
2014-07-21 11:55:00,76.14,76.17,76.13,76.14,20000.0,49.0481,49.0675,49.0417,49.0481,20000.0
2014-07-21 12:00:00,76.15,76.15,76.1,76.11,9000.0,49.0546,49.0546,49.0224,49.0288,9000.0
2014-07-21 12:05:00,76.13,76.14,76.09,76.12,14800.0,49.0417,49.0481,49.0159,49.0353,14800.0
2014-07-21 12:10:00,76.13,76.14,76.09,76.14,31000.0,49.0417,49.0481,49.0159,49.0481,31000.0
2014-07-21 12:15:00,76.14,76.15,76.11,76.13,10900.0,49.0481,49.0546,49.0288,49.0417,10900.0
2014-07-21 12:20:00,76.14,76.16,76.12,76.13,14700.0,49.0481,49.061,49.0353,49.0417,14700.0
2014-07-21 12:25:00,76.11,76.14,76.09,76.09,19900.0,49.0288,49.0481,49.0159,49.0159,19900.0
2014-07-21 12:30:00,76.1,76.14,76.08,76.13,8200.0,49.0224,49.0481,49.0095,49.0417,8200.0
2014-07-21 12:35:00,76.12,76.17,76.12,76.16,5700.0,49.0353,49.0675,49.0353,49.061,5700.0
2014-07-21 12:40:00,76.17,76.19,76.16,76.17,8800.0,49.0675,49.0804,49.061,49.0675,8800.0
2014-07-21 12:45:00,76.17,76.19,76.14,76.19,5700.0,49.0675,49.0804,49.0481,49.0804,5700.0
2014-07-21 12:50:00,76.19,76.21,76.17,76.19,8200.0,49.0804,49.0932,49.0675,49.0804,8200.0
2014-07-21 12:55:00,76.18,76.19,76.17,76.18,6200.0,49.0739,49.0804,49.0675,49.0739,6200.0
2014-07-21 13:00:00,76.18,76.19,76.17,76.19,25800.0,49.0739,49.0804,49.0675,49.0804,25800.0
2014-07-21 13:05:00,76.19,76.2,76.17,76.19,5400.0,49.0804,49.0868,49.0675,49.0804,5400.0
2014-07-21 13:10:00,76.2,76.21,76.18,76.2,196400.0,49.0868,49.0932,49.0739,49.0868,196400.0
2014-07-21 13:15:00,76.2,76.21,76.19,76.2,14300.0,49.0868,49.0932,49.0804,49.0868,14300.0
2014-07-21 13:20:00,76.2,76.24,76.2,76.23,24100.0,49.0868,49.1126,49.0868,49.1061,24100.0
2014-07-21 13:25:00,76.23,76.25,76.21,76.25,18500.0,49.1061,49.119,49.0932,49.119,18500.0
2014-07-21 13:30:00,76.25,76.26,76.23,76.25,18400.0,49.119,49.1254,49.1061,49.119,18400.0
2014-07-21 13:35:00,76.25,76.27,76.25,76.26,8700.0,49.119,49.1319,49.119,49.1254,8700.0
2014-07-21 13:40:00,76.26,76.31,76.26,76.31,18900.0,49.1254,49.1577,49.1254,49.1577,18900.0
2014-07-21 13:45:00,76.29,76.32,76.28,76.28,8500.0,49.1448,49.1641,49.1383,49.1383,8500.0
2014-07-21 13:50:00,76.28,76.29,76.26,76.28,15800.0,49.1383,49.1448,49.1254,49.1383,15800.0
2014-07-21 13:55:00,76.28,76.32,76.28,76.3,14900.0,49.1383,49.1641,49.1383,49.1512,14900.0
2014-07-21 14:00:00,76.29,76.33,76.29,76.3,12700.0,49.1448,49.1705,49.1448,49.1512,12700.0
2014-07-21 14:05:00,76.31,76.36,76.31,76.36,22800.0,49.1577,49.1899,49.1577,49.1899,22800.0
2014-07-21 14:10:00,76.36,76.38,76.34,76.38,14600.0,49.1899,49.2027,49.177,49.2027,14600.0
2014-07-21 14:15:00,76.37,76.38,76.36,76.37,12300.0,49.1963,49.2027,49.1899,49.1963,12300.0
2014-07-21 14:20:00,76.37,76.39,76.36,76.38,6100.0,49.1963,49.2092,49.1899,49.2027,6100.0
2014-07-21 14:25:00,76.37,76.38,76.34,76.34,10900.0,49.1963,49.2027,49.177,49.177,10900.0
2014-07-21 14:30:00,76.33,76.36,76.33,76.36,7800.0,49.1705,49.1899,49.1705,49.1899,7800.0
2014-07-21 14:35:00,76.36,76.36,76.34,76.36,6200.0,49.1899,49.1899,49.177,49.1899,6200.0
2014-07-21 14:40:00,76.36,76.37,76.33,76.37,16300.0,49.1899,49.1963,49.1705,49.1963,16300.0
2014-07-21 14:45:00,76.37,76.38,76.36,76.37,10400.0,49.1963,49.2027,49.1899,49.1963,10400.0
2014-07-21 14:50:00,76.38,76.41,76.36,76.39,34500.0,49.2027,49.2221,49.1899,49.2092,34500.0
2014-07-21 14:55:00,76.4,76.42,76.37,76.38,15200.0,49.2156,49.2285,49.1963,49.2027,15200.0
2014-07-21 15:00:00,76.37,76.41,76.36,76.4,26400.0,49.1963,49.2221,49.1899,49.2156,26400.0
2014-07-21 15:05:00,76.41,76.42,76.36,76.36,17300.0,49.2221,49.2285,49.1899,49.1899,17300.0
2014-07-21 15:10:00,76.36,76.39,76.34,76.37,30600.0,49.1899,49.2092,49.177,49.1963,30600.0
2014-07-21 15:15:00,76.37,76.38,76.35,76.38,26100.0,49.1963,49.2027,49.1834,49.2027,26100.0
2014-07-21 15:20:00,76.37,76.38,76.34,76.35,19700.0,49.1963,49.2027,49.177,49.1834,19700.0
2014-07-21 15:25:00,76.35,76.39,76.34,76.38,38700.0,49.1834,49.2092,49.177,49.2027,38700.0
2014-07-21 15:30:00,76.37,76.38,76.34,76.36,27800.0,49.1963,49.2027,49.177,49.1899,27800.0
2014-07-21 15:35:00,76.36,76.36,76.33,76.35,20900.0,49.1899,49.1899,49.1705,49.1834,20900.0
2014-07-21 15:40:00,76.36,76.36,76.32,76.33,40700.0,49.1899,49.1899,49.1641,49.1705,40700.0
2014-07-21 15:45:00,76.33,76.33,76.29,76.29,25400.0,49.1705,49.1705,49.1448,49.1448,25400.0
2014-07-21 15:50:00,76.3,76.33,76.29,76.32,85600.0,49.1512,49.1705,49.1448,49.1641,85600.0
2014-07-21 15:55:00,76.32,76.33,76.25,76.27,129300.0,49.1641,49.1705,49.119,49.1319,129300.0
2014-07-22 09:30:00,76.47,76.75,76.41,76.72,134700.0,49.2607,49.4411,49.2221,49.4218,134700.0
2014-07-22 09:35:00,76.73,76.73,76.57,76.6,80600.0,49.4282,49.4282,49.3251,49.3445,80600.0
2014-07-22 09:40:00,76.61,76.67,76.58,76.61,59500.0,49.3509,49.3896,49.3316,49.3509,59500.0
2014-07-22 09:45:00,76.61,76.67,76.55,76.65,79200.0,49.3509,49.3896,49.3123,49.3767,79200.0
2014-07-22 09:50:00,76.65,76.65,76.59,76.63,55300.0,49.3767,49.3767,49.338,49.3638,55300.0
2014-07-22 09:55:00,76.64,76.67,76.6,76.6,41200.0,49.3702,49.3896,49.3445,49.3445,41200.0
2014-07-22 10:00:00,76.59,76.65,76.59,76.62,27500.0,49.338,49.3767,49.338,49.3574,27500.0
2014-07-22 10:05:00,76.63,76.64,76.57,76.58,263300.0,49.3638,49.3702,49.3251,49.3316,263300.0
2014-07-22 10:10:00,76.58,76.62,76.53,76.54,154700.0,49.3316,49.3574,49.2994,49.3058,154700.0
2014-07-22 10:15:00,76.54,76.59,76.51,76.54,23700.0,49.3058,49.338,49.2865,49.3058,23700.0
2014-07-22 10:20:00,76.54,76.58,76.51,76.53,28800.0,49.3058,49.3316,49.2865,49.2994,28800.0
2014-07-22 10:25:00,76.53,76.55,76.46,76.51,17400.0,49.2994,49.3123,49.2543,49.2865,17400.0
2014-07-22 10:30:00,76.51,76.53,76.48,76.51,29400.0,49.2865,49.2994,49.2672,49.2865,29400.0
2014-07-22 10:35:00,76.52,76.52,76.49,76.52,21600.0,49.2929,49.2929,49.2736,49.2929,21600.0
2014-07-22 10:40:00,76.51,76.56,76.51,76.54,33000.0,49.2865,49.3187,49.2865,49.3058,33000.0
2014-07-22 10:45:00,76.55,76.57,76.52,76.53,18100.0,49.3123,49.3251,49.2929,49.2994,18100.0
2014-07-22 10:50:00,76.54,76.56,76.52,76.55,15700.0,49.3058,49.3187,49.2929,49.3123,15700.0
2014-07-22 10:55:00,76.55,76.56,76.51,76.54,14600.0,49.3123,49.3187,49.2865,49.3058,14600.0
2014-07-22 11:00:00,76.55,76.56,76.51,76.53,19600.0,49.3123,49.3187,49.2865,49.2994,19600.0
2014-07-22 11:05:00,76.53,76.57,76.53,76.56,20300.0,49.2994,49.3251,49.2994,49.3187,20300.0
2014-07-22 11:10:00,76.56,76.58,76.54,76.56,25900.0,49.3187,49.3316,49.3058,49.3187,25900.0
2014-07-22 11:15:00,76.57,76.58,76.55,76.58,14300.0,49.3251,49.3316,49.3123,49.3316,14300.0
2014-07-22 11:20:00,76.58,76.59,76.54,76.57,12000.0,49.3316,49.338,49.3058,49.3251,12000.0
2014-07-22 11:25:00,76.57,76.59,76.55,76.57,21000.0,49.3251,49.338,49.3123,49.3251,21000.0
2014-07-22 11:30:00,76.58,76.6,76.57,76.6,13800.0,49.3316,49.3445,49.3251,49.3445,13800.0
2014-07-22 11:35:00,76.6,76.61,76.56,76.58,16500.0,49.3445,49.3509,49.3187,49.3316,16500.0
2014-07-22 11:40:00,76.58,76.64,76.58,76.61,28400.0,49.3316,49.3702,49.3316,49.3509,28400.0
2014-07-22 11:45:00,76.62,76.65,76.61,76.61,15700.0,49.3574,49.3767,49.3509,49.3509,15700.0
2014-07-22 11:50:00,76.62,76.65,76.6,76.64,12400.0,49.3574,49.3767,49.3445,49.3702,12400.0
2014-07-22 11:55:00,76.64,76.66,76.63,76.64,12000.0,49.3702,49.3831,49.3638,49.3702,12000.0
2014-07-22 12:00:00,76.65,76.68,76.64,76.64,34700.0,49.3767,49.396,49.3702,49.3702,34700.0
2014-07-22 12:05:00,76.64,76.65,76.62,76.64,31500.0,49.3702,49.3767,49.3574,49.3702,31500.0
2014-07-22 12:10:00,76.64,76.64,76.61,76.61,57200.0,49.3702,49.3702,49.3509,49.3509,57200.0
2014-07-22 12:15:00,76.61,76.65,76.61,76.63,19700.0,49.3509,49.3767,49.3509,49.3638,19700.0
2014-07-22 12:20:00,76.63,76.66,76.63,76.64,9900.0,49.3638,49.3831,49.3638,49.3702,9900.0
2014-07-22 12:25:00,76.63,76.65,76.62,76.63,12300.0,49.3638,49.3767,49.3574,49.3638,12300.0
2014-07-22 12:30:00,76.65,76.65,76.61,76.61,42800.0,49.3767,49.3767,49.3509,49.3509,42800.0
2014-07-22 12:35:00,76.6,76.64,76.59,76.64,14000.0,49.3445,49.3702,49.338,49.3702,14000.0
2014-07-22 12:40:00,76.63,76.63,76.6,76.6,8400.0,49.3638,49.3638,49.3445,49.3445,8400.0
2014-07-22 12:45:00,76.61,76.63,76.59,76.63,3400.0,49.3509,49.3638,49.338,49.3638,3400.0
2014-07-22 12:50:00,76.62,76.63,76.59,76.59,6100.0,49.3574,49.3638,49.338,49.338,6100.0
2014-07-22 12:55:00,76.59,76.59,76.57,76.59,28400.0,49.338,49.338,49.3251,49.338,28400.0
2014-07-22 13:00:00,76.59,76.59,76.56,76.57,4000.0,49.338,49.338,49.3187,49.3251,4000.0
2014-07-22 13:05:00,76.56,76.57,76.55,76.56,8300.0,49.3187,49.3251,49.3123,49.3187,8300.0
2014-07-22 13:10:00,76.57,76.57,76.54,76.55,31200.0,49.3251,49.3251,49.3058,49.3123,31200.0
2014-07-22 13:15:00,76.55,76.57,76.54,76.57,20700.0,49.3123,49.3251,49.3058,49.3251,20700.0
2014-07-22 13:20:00,76.56,76.56,76.54,76.55,24700.0,49.3187,49.3187,49.3058,49.3123,24700.0
2014-07-22 13:25:00,76.55,76.57,76.54,76.55,15200.0,49.3123,49.3251,49.3058,49.3123,15200.0
2014-07-22 13:30:00,76.56,76.57,76.55,76.57,10900.0,49.3187,49.3251,49.3123,49.3251,10900.0
2014-07-22 13:35:00,76.57,76.57,76.55,76.56,3700.0,49.3251,49.3251,49.3123,49.3187,3700.0
2014-07-22 13:40:00,76.55,76.56,76.54,76.56,15800.0,49.3123,49.3187,49.3058,49.3187,15800.0
2014-07-22 13:45:00,76.56,76.56,76.54,76.56,7300.0,49.3187,49.3187,49.3058,49.3187,7300.0
2014-07-22 13:50:00,76.56,76.57,76.56,76.56,3800.0,49.3187,49.3251,49.3187,49.3187,3800.0
2014-07-22 13:55:00,76.56,76.6,76.55,76.58,14300.0,49.3187,49.3445,49.3123,49.3316,14300.0
2014-07-22 14:00:00,76.58,76.59,76.57,76.58,9400.0,49.3316,49.338,49.3251,49.3316,9400.0
2014-07-22 14:05:00,76.57,76.58,76.56,76.57,6800.0,49.3251,49.3316,49.3187,49.3251,6800.0
2014-07-22 14:10:00,76.58,76.6,76.58,76.59,7300.0,49.3316,49.3445,49.3316,49.338,7300.0
2014-07-22 14:15:00,76.59,76.59,76.56,76.57,12600.0,49.338,49.338,49.3187,49.3251,12600.0
2014-07-22 14:20:00,76.56,76.59,76.56,76.59,16700.0,49.3187,49.338,49.3187,49.338,16700.0
2014-07-22 14:25:00,76.59,76.59,76.56,76.56,16900.0,49.338,49.338,49.3187,49.3187,16900.0
2014-07-22 14:30:00,76.55,76.57,76.54,76.57,10000.0,49.3123,49.3251,49.3058,49.3251,10000.0
2014-07-22 14:35:00,76.58,76.58,76.55,76.56,12200.0,49.3316,49.3316,49.3123,49.3187,12200.0
2014-07-22 14:40:00,76.56,76.58,76.53,76.53,29800.0,49.3187,49.3316,49.2994,49.2994,29800.0
2014-07-22 14:45:00,76.51,76.54,76.5,76.54,38000.0,49.2865,49.3058,49.2801,49.3058,38000.0
2014-07-22 14:50:00,76.53,76.53,76.49,76.51,23200.0,49.2994,49.2994,49.2736,49.2865,23200.0
2014-07-22 14:55:00,76.52,76.55,76.5,76.54,13200.0,49.2929,49.3123,49.2801,49.3058,13200.0
2014-07-22 15:00:00,76.55,76.56,76.53,76.56,26100.0,49.3123,49.3187,49.2994,49.3187,26100.0
2014-07-22 15:05:00,76.56,76.56,76.53,76.54,40100.0,49.3187,49.3187,49.2994,49.3058,40100.0
2014-07-22 15:10:00,76.55,76.57,76.54,76.56,32400.0,49.3123,49.3251,49.3058,49.3187,32400.0
2014-07-22 15:15:00,76.57,76.59,76.56,76.58,36100.0,49.3251,49.338,49.3187,49.3316,36100.0
2014-07-22 15:20:00,76.58,76.59,76.56,76.57,24400.0,49.3316,49.338,49.3187,49.3251,24400.0
2014-07-22 15:25:00,76.57,76.57,76.53,76.54,34100.0,49.3251,49.3251,49.2994,49.3058,34100.0
2014-07-22 15:30:00,76.54,76.55,76.52,76.54,24200.0,49.3058,49.3123,49.2929,49.3058,24200.0
2014-07-22 15:35:00,76.53,76.53,76.48,76.49,7100.0,49.2994,49.2994,49.2672,49.2736,7100.0
2014-07-22 15:40:00,76.49,76.52,76.46,76.47,8900.0,49.2736,49.2929,49.2543,49.2607,8900.0
2014-07-22 15:45:00,76.47,76.51,76.46,76.5,29500.0,49.2607,49.2865,49.2543,49.2801,29500.0
2014-07-22 15:50:00,76.5,76.55,76.48,76.54,33900.0,49.2801,49.3123,49.2672,49.3058,33900.0
2014-07-22 15:55:00,76.53,76.59,76.52,76.54,74800.0,49.2994,49.338,49.2929,49.3058,74800.0
2014-07-23 09:30:00,76.61,76.75,76.57,76.57,71300.0,49.3509,49.4411,49.3251,49.3251,71300.0
2014-07-23 09:35:00,76.56,76.71,76.56,76.71,36300.0,49.3187,49.4153,49.3187,49.4153,36300.0
2014-07-23 09:40:00,76.7,76.72,76.6,76.62,104100.0,49.4089,49.4218,49.3445,49.3574,104100.0
2014-07-23 09:45:00,76.61,76.62,76.55,76.6,55400.0,49.3509,49.3574,49.3123,49.3445,55400.0
2014-07-23 09:50:00,76.6,76.62,76.54,76.54,22000.0,49.3445,49.3574,49.3058,49.3058,22000.0
2014-07-23 09:55:00,76.54,76.59,76.48,76.48,26000.0,49.3058,49.338,49.2672,49.2672,26000.0
2014-07-23 10:00:00,76.49,76.53,76.43,76.43,36600.0,49.2736,49.2994,49.235,49.235,36600.0
2014-07-23 10:05:00,76.43,76.48,76.41,76.42,29700.0,49.235,49.2672,49.2221,49.2285,29700.0
2014-07-23 10:10:00,76.43,76.48,76.41,76.43,37000.0,49.235,49.2672,49.2221,49.235,37000.0
2014-07-23 10:15:00,76.44,76.46,76.42,76.44,13300.0,49.2414,49.2543,49.2285,49.2414,13300.0
2014-07-23 10:20:00,76.44,76.47,76.42,76.43,16300.0,49.2414,49.2607,49.2285,49.235,16300.0
2014-07-23 10:25:00,76.42,76.5,76.42,76.49,21200.0,49.2285,49.2801,49.2285,49.2736,21200.0
2014-07-23 10:30:00,76.5,76.52,76.48,76.5,27800.0,49.2801,49.2929,49.2672,49.2801,27800.0
2014-07-23 10:35:00,76.51,76.54,76.48,76.52,26000.0,49.2865,49.3058,49.2672,49.2929,26000.0
2014-07-23 10:40:00,76.51,76.55,76.51,76.53,18600.0,49.2865,49.3123,49.2865,49.2994,18600.0
2014-07-23 10:45:00,76.51,76.53,76.5,76.5,10500.0,49.2865,49.2994,49.2801,49.2801,10500.0
2014-07-23 10:50:00,76.51,76.55,76.51,76.53,24900.0,49.2865,49.3123,49.2865,49.2994,24900.0
2014-07-23 10:55:00,76.53,76.56,76.53,76.54,17000.0,49.2994,49.3187,49.2994,49.3058,17000.0
2014-07-23 11:00:00,76.54,76.55,76.52,76.52,21300.0,49.3058,49.3123,49.2929,49.2929,21300.0
2014-07-23 11:05:00,76.53,76.55,76.52,76.53,13100.0,49.2994,49.3123,49.2929,49.2994,13100.0
2014-07-23 11:10:00,76.53,76.56,76.52,76.56,16100.0,49.2994,49.3187,49.2929,49.3187,16100.0
2014-07-23 11:15:00,76.55,76.56,76.54,76.54,25600.0,49.3123,49.3187,49.3058,49.3058,25600.0
2014-07-23 11:20:00,76.54,76.55,76.53,76.54,13000.0,49.3058,49.3123,49.2994,49.3058,13000.0
2014-07-23 11:25:00,76.54,76.56,76.53,76.53,20800.0,49.3058,49.3187,49.2994,49.2994,20800.0
2014-07-23 11:30:00,76.53,76.62,76.52,76.62,7100.0,49.2994,49.3574,49.2929,49.3574,7100.0
2014-07-23 11:35:00,76.61,76.62,76.59,76.6,14000.0,49.3509,49.3574,49.338,49.3445,14000.0
2014-07-23 11:40:00,76.61,76.66,76.59,76.66,17800.0,49.3509,49.3831,49.338,49.3831,17800.0
2014-07-23 11:45:00,76.66,76.7,76.65,76.7,19500.0,49.3831,49.4089,49.3767,49.4089,19500.0
2014-07-23 11:50:00,76.69,76.72,76.69,76.72,6500.0,49.4024,49.4218,49.4024,49.4218,6500.0
2014-07-23 11:55:00,76.72,76.77,76.72,76.77,14100.0,49.4218,49.454,49.4218,49.454,14100.0
2014-07-23 12:00:00,76.76,76.77,76.69,76.69,24400.0,49.4475,49.454,49.4024,49.4024,24400.0
2014-07-23 12:05:00,76.7,76.71,76.69,76.7,17200.0,49.4089,49.4153,49.4024,49.4089,17200.0
2014-07-23 12:10:00,76.71,76.71,76.68,76.71,12000.0,49.4153,49.4153,49.396,49.4153,12000.0
2014-07-23 12:15:00,76.7,76.72,76.67,76.67,18300.0,49.4089,49.4218,49.3896,49.3896,18300.0
2014-07-23 12:20:00,76.68,76.7,76.66,76.68,22200.0,49.396,49.4089,49.3831,49.396,22200.0
2014-07-23 12:25:00,76.67,76.67,76.63,76.63,30700.0,49.3896,49.3896,49.3638,49.3638,30700.0
2014-07-23 12:30:00,76.64,76.64,76.62,76.62,14500.0,49.3702,49.3702,49.3574,49.3574,14500.0
2014-07-23 12:35:00,76.62,76.62,76.56,76.58,10900.0,49.3574,49.3574,49.3187,49.3316,10900.0
2014-07-23 12:40:00,76.57,76.59,76.56,76.59,29100.0,49.3251,49.338,49.3187,49.338,29100.0
2014-07-23 12:45:00,76.6,76.62,76.57,76.58,20800.0,49.3445,49.3574,49.3251,49.3316,20800.0
2014-07-23 12:50:00,76.59,76.63,76.59,76.61,12400.0,49.338,49.3638,49.338,49.3509,12400.0
2014-07-23 12:55:00,76.62,76.62,76.59,76.61,10900.0,49.3574,49.3574,49.338,49.3509,10900.0
2014-07-23 13:00:00,76.61,76.63,76.59,76.62,6400.0,49.3509,49.3638,49.338,49.3574,6400.0
2014-07-23 13:05:00,76.63,76.65,76.62,76.64,10300.0,49.3638,49.3767,49.3574,49.3702,10300.0
2014-07-23 13:10:00,76.65,76.66,76.61,76.64,14900.0,49.3767,49.3831,49.3509,49.3702,14900.0
2014-07-23 13:15:00,76.65,76.65,76.63,76.65,34600.0,49.3767,49.3767,49.3638,49.3767,34600.0
2014-07-23 13:20:00,76.64,76.66,76.64,76.65,30800.0,49.3702,49.3831,49.3702,49.3767,30800.0
2014-07-23 13:25:00,76.65,76.66,76.64,76.66,5000.0,49.3767,49.3831,49.3702,49.3831,5000.0
2014-07-23 13:30:00,76.66,76.66,76.64,76.64,3500.0,49.3831,49.3831,49.3702,49.3702,3500.0
2014-07-23 13:35:00,76.64,76.66,76.63,76.66,8400.0,49.3702,49.3831,49.3638,49.3831,8400.0
2014-07-23 13:40:00,76.66,76.68,76.65,76.68,28100.0,49.3831,49.396,49.3767,49.396,28100.0
2014-07-23 13:45:00,76.67,76.68,76.64,76.64,19200.0,49.3896,49.396,49.3702,49.3702,19200.0
2014-07-23 13:50:00,76.63,76.65,76.62,76.63,11200.0,49.3638,49.3767,49.3574,49.3638,11200.0
2014-07-23 13:55:00,76.64,76.66,76.64,76.66,8700.0,49.3702,49.3831,49.3702,49.3831,8700.0
2014-07-23 14:00:00,76.66,76.66,76.63,76.63,12000.0,49.3831,49.3831,49.3638,49.3638,12000.0
2014-07-23 14:05:00,76.64,76.64,76.61,76.62,20800.0,49.3702,49.3702,49.3509,49.3574,20800.0
2014-07-23 14:10:00,76.63,76.63,76.59,76.59,8700.0,49.3638,49.3638,49.338,49.338,8700.0
2014-07-23 14:15:00,76.6,76.61,76.59,76.59,8100.0,49.3445,49.3509,49.338,49.338,8100.0
2014-07-23 14:20:00,76.59,76.62,76.59,76.6,7500.0,49.338,49.3574,49.338,49.3445,7500.0
2014-07-23 14:25:00,76.59,76.61,76.58,76.6,15000.0,49.338,49.3509,49.3316,49.3445,15000.0
2014-07-23 14:30:00,76.59,76.62,76.59,76.6,18500.0,49.338,49.3574,49.338,49.3445,18500.0
2014-07-23 14:35:00,76.6,76.61,76.57,76.59,13300.0,49.3445,49.3509,49.3251,49.338,13300.0
2014-07-23 14:40:00,76.58,76.59,76.56,76.58,10200.0,49.3316,49.338,49.3187,49.3316,10200.0
2014-07-23 14:45:00,76.59,76.6,76.58,76.59,11200.0,49.338,49.3445,49.3316,49.338,11200.0
2014-07-23 14:50:00,76.6,76.6,76.55,76.55,25700.0,49.3445,49.3445,49.3123,49.3123,25700.0
2014-07-23 14:55:00,76.55,76.56,76.53,76.56,16600.0,49.3123,49.3187,49.2994,49.3187,16600.0
2014-07-23 15:00:00,76.56,76.59,76.52,76.56,17600.0,49.3187,49.338,49.2929,49.3187,17600.0
2014-07-23 15:05:00,76.56,76.61,76.56,76.58,14400.0,49.3187,49.3509,49.3187,49.3316,14400.0
2014-07-23 15:10:00,76.59,76.62,76.58,76.59,12700.0,49.338,49.3574,49.3316,49.338,12700.0
2014-07-23 15:15:00,76.59,76.62,76.59,76.61,30900.0,49.338,49.3574,49.338,49.3509,30900.0
2014-07-23 15:20:00,76.6,76.64,76.6,76.63,23900.0,49.3445,49.3702,49.3445,49.3638,23900.0
2014-07-23 15:25:00,76.63,76.64,76.6,76.63,53700.0,49.3638,49.3702,49.3445,49.3638,53700.0
2014-07-23 15:30:00,76.62,76.64,76.61,76.61,21100.0,49.3574,49.3702,49.3509,49.3509,21100.0
2014-07-23 15:35:00,76.62,76.65,76.61,76.65,24000.0,49.3574,49.3767,49.3509,49.3767,24000.0
2014-07-23 15:40:00,76.65,76.7,76.63,76.69,24700.0,49.3767,49.4089,49.3638,49.4024,24700.0
2014-07-23 15:45:00,76.69,76.7,76.66,76.66,24400.0,49.4024,49.4089,49.3831,49.3831,24400.0
2014-07-23 15:50:00,76.66,76.67,76.64,76.64,47400.0,49.3831,49.3896,49.3702,49.3702,47400.0
2014-07-23 15:55:00,76.65,76.66,76.62,76.64,113000.0,49.3767,49.3831,49.3574,49.3702,113000.0
2014-07-24 09:30:00,76.85,76.88,76.74,76.78,73400.0,49.5055,49.5248,49.4347,49.4604,73400.0
2014-07-24 09:35:00,76.79,76.81,76.59,76.59,27700.0,49.4669,49.4797,49.338,49.338,27700.0
2014-07-24 09:40:00,76.61,76.76,76.57,76.75,41200.0,49.3509,49.4475,49.3251,49.4411,41200.0
2014-07-24 09:45:00,76.72,76.78,76.7,76.7,36800.0,49.4218,49.4604,49.4089,49.4089,36800.0
2014-07-24 09:50:00,76.71,76.72,76.53,76.53,48300.0,49.4153,49.4218,49.2994,49.2994,48300.0
2014-07-24 09:55:00,76.53,76.61,76.52,76.55,31800.0,49.2994,49.3509,49.2929,49.3123,31800.0
2014-07-24 10:00:00,76.53,76.58,76.44,76.56,74400.0,49.2994,49.3316,49.2414,49.3187,74400.0
2014-07-24 10:05:00,76.56,76.6,76.51,76.6,73700.0,49.3187,49.3445,49.2865,49.3445,73700.0
2014-07-24 10:10:00,76.6,76.61,76.53,76.6,36300.0,49.3445,49.3509,49.2994,49.3445,36300.0
2014-07-24 10:15:00,76.6,76.63,76.57,76.62,20000.0,49.3445,49.3638,49.3251,49.3574,20000.0
2014-07-24 10:20:00,76.63,76.64,76.6,76.63,12500.0,49.3638,49.3702,49.3445,49.3638,12500.0
2014-07-24 10:25:00,76.61,76.64,76.56,76.63,19400.0,49.3509,49.3702,49.3187,49.3638,19400.0
2014-07-24 10:30:00,76.62,76.67,76.6,76.67,8800.0,49.3574,49.3896,49.3445,49.3896,8800.0
2014-07-24 10:35:00,76.67,76.68,76.65,76.65,11600.0,49.3896,49.396,49.3767,49.3767,11600.0
2014-07-24 10:40:00,76.64,76.71,76.63,76.7,16900.0,49.3702,49.4153,49.3638,49.4089,16900.0
2014-07-24 10:45:00,76.7,76.74,76.7,76.74,12600.0,49.4089,49.4347,49.4089,49.4347,12600.0
2014-07-24 10:50:00,76.74,76.77,76.73,76.77,21900.0,49.4347,49.454,49.4282,49.454,21900.0
2014-07-24 10:55:00,76.77,76.78,76.75,76.76,22400.0,49.454,49.4604,49.4411,49.4475,22400.0
2014-07-24 11:00:00,76.75,76.79,76.75,76.78,10700.0,49.4411,49.4669,49.4411,49.4604,10700.0
2014-07-24 11:05:00,76.78,76.79,76.76,76.78,35400.0,49.4604,49.4669,49.4475,49.4604,35400.0
2014-07-24 11:10:00,76.78,76.84,76.78,76.84,14500.0,49.4604,49.4991,49.4604,49.4991,14500.0
2014-07-24 11:15:00,76.84,76.84,76.82,76.82,14500.0,49.4991,49.4991,49.4862,49.4862,14500.0
2014-07-24 11:20:00,76.83,76.87,76.83,76.85,13200.0,49.4926,49.5184,49.4926,49.5055,13200.0
2014-07-24 11:25:00,76.86,76.86,76.82,76.84,25500.0,49.512,49.512,49.4862,49.4991,25500.0
2014-07-24 11:30:00,76.84,76.85,76.83,76.84,12300.0,49.4991,49.5055,49.4926,49.4991,12300.0
2014-07-24 11:35:00,76.84,76.84,76.8,76.8,16700.0,49.4991,49.4991,49.4733,49.4733,16700.0
2014-07-24 11:40:00,76.79,76.79,76.76,76.76,24700.0,49.4669,49.4669,49.4475,49.4475,24700.0
2014-07-24 11:45:00,76.75,76.8,76.75,76.8,12200.0,49.4411,49.4733,49.4411,49.4733,12200.0
2014-07-24 11:50:00,76.79,76.81,76.75,76.76,13400.0,49.4669,49.4797,49.4411,49.4475,13400.0
2014-07-24 11:55:00,76.76,76.79,76.75,76.76,11400.0,49.4475,49.4669,49.4411,49.4475,11400.0
2014-07-24 12:00:00,76.76,76.76,76.73,76.75,37500.0,49.4475,49.4475,49.4282,49.4411,37500.0
2014-07-24 12:05:00,76.74,76.75,76.72,76.75,14100.0,49.4347,49.4411,49.4218,49.4411,14100.0
2014-07-24 12:10:00,76.74,76.74,76.69,76.69,31400.0,49.4347,49.4347,49.4024,49.4024,31400.0
2014-07-24 12:15:00,76.68,76.69,76.67,76.68,8200.0,49.396,49.4024,49.3896,49.396,8200.0
2014-07-24 12:20:00,76.69,76.73,76.69,76.7,5600.0,49.4024,49.4282,49.4024,49.4089,5600.0
2014-07-24 12:25:00,76.7,76.73,76.69,76.69,8700.0,49.4089,49.4282,49.4024,49.4024,8700.0
2014-07-24 12:30:00,76.7,76.73,76.7,76.71,11800.0,49.4089,49.4282,49.4089,49.4153,11800.0
2014-07-24 12:35:00,76.7,76.72,76.69,76.71,7900.0,49.4089,49.4218,49.4024,49.4153,7900.0
2014-07-24 12:40:00,76.71,76.71,76.7,76.71,7300.0,49.4153,49.4153,49.4089,49.4153,7300.0
2014-07-24 12:45:00,76.71,76.71,76.68,76.68,12100.0,49.4153,49.4153,49.396,49.396,12100.0
2014-07-24 12:50:00,76.67,76.67,76.65,76.65,28900.0,49.3896,49.3896,49.3767,49.3767,28900.0
2014-07-24 12:55:00,76.66,76.67,76.65,76.65,6500.0,49.3831,49.3896,49.3767,49.3767,6500.0
2014-07-24 13:00:00,76.66,76.68,76.64,76.64,26100.0,49.3831,49.396,49.3702,49.3702,26100.0
2014-07-24 13:05:00,76.61,76.62,76.58,76.6,18100.0,49.3509,49.3574,49.3316,49.3445,18100.0
2014-07-24 13:10:00,76.58,76.62,76.55,76.55,20700.0,49.3316,49.3574,49.3123,49.3123,20700.0
2014-07-24 13:15:00,76.56,76.56,76.51,76.52,16400.0,49.3187,49.3187,49.2865,49.2929,16400.0
2014-07-24 13:20:00,76.53,76.55,76.53,76.54,11800.0,49.2994,49.3123,49.2994,49.3058,11800.0
2014-07-24 13:25:00,76.54,76.61,76.54,76.6,11800.0,49.3058,49.3509,49.3058,49.3445,11800.0
2014-07-24 13:30:00,76.6,76.62,76.59,76.62,17000.0,49.3445,49.3574,49.338,49.3574,17000.0
2014-07-24 13:35:00,76.62,76.62,76.6,76.61,12300.0,49.3574,49.3574,49.3445,49.3509,12300.0
2014-07-24 13:40:00,76.61,76.63,76.59,76.59,16300.0,49.3509,49.3638,49.338,49.338,16300.0
2014-07-24 13:45:00,76.59,76.6,76.56,76.6,11000.0,49.338,49.3445,49.3187,49.3445,11000.0
2014-07-24 13:50:00,76.59,76.63,76.59,76.63,15200.0,49.338,49.3638,49.338,49.3638,15200.0
2014-07-24 13:55:00,76.62,76.66,76.62,76.64,22300.0,49.3574,49.3831,49.3574,49.3702,22300.0
2014-07-24 14:00:00,76.65,76.65,76.57,76.58,10300.0,49.3767,49.3767,49.3251,49.3316,10300.0
2014-07-24 14:05:00,76.58,76.58,76.55,76.56,6500.0,49.3316,49.3316,49.3123,49.3187,6500.0
2014-07-24 14:10:00,76.55,76.56,76.51,76.52,14700.0,49.3123,49.3187,49.2865,49.2929,14700.0
2014-07-24 14:15:00,76.52,76.55,76.51,76.55,19800.0,49.2929,49.3123,49.2865,49.3123,19800.0
2014-07-24 14:20:00,76.56,76.57,76.55,76.57,8100.0,49.3187,49.3251,49.3123,49.3251,8100.0
2014-07-24 14:25:00,76.57,76.57,76.5,76.53,31300.0,49.3251,49.3251,49.2801,49.2994,31300.0
2014-07-24 14:30:00,76.52,76.52,76.47,76.48,18200.0,49.2929,49.2929,49.2607,49.2672,18200.0
2014-07-24 14:35:00,76.47,76.49,76.46,76.47,10800.0,49.2607,49.2736,49.2543,49.2607,10800.0
2014-07-24 14:40:00,76.47,76.48,76.45,76.45,11400.0,49.2607,49.2672,49.2478,49.2478,11400.0
2014-07-24 14:45:00,76.45,76.45,76.44,76.45,13000.0,49.2478,49.2478,49.2414,49.2478,13000.0
2014-07-24 14:50:00,76.45,76.45,76.42,76.43,32000.0,49.2478,49.2478,49.2285,49.235,32000.0
2014-07-24 14:55:00,76.44,76.48,76.42,76.42,25200.0,49.2414,49.2672,49.2285,49.2285,25200.0
2014-07-24 15:00:00,76.42,76.44,76.4,76.43,9900.0,49.2285,49.2414,49.2156,49.235,9900.0
2014-07-24 15:05:00,76.44,76.45,76.38,76.43,36800.0,49.2414,49.2478,49.2027,49.235,36800.0
2014-07-24 15:10:00,76.44,76.45,76.42,76.44,22800.0,49.2414,49.2478,49.2285,49.2414,22800.0
2014-07-24 15:15:00,76.45,76.46,76.44,76.46,10800.0,49.2478,49.2543,49.2414,49.2543,10800.0
2014-07-24 15:20:00,76.46,76.49,76.45,76.47,19200.0,49.2543,49.2736,49.2478,49.2607,19200.0
2014-07-24 15:25:00,76.48,76.48,76.45,76.46,22700.0,49.2672,49.2672,49.2478,49.2543,22700.0
2014-07-24 15:30:00,76.45,76.48,76.44,76.48,27000.0,49.2478,49.2672,49.2414,49.2672,27000.0
2014-07-24 15:35:00,76.47,76.48,76.44,76.45,40800.0,49.2607,49.2672,49.2414,49.2478,40800.0
2014-07-24 15:40:00,76.44,76.48,76.44,76.47,30900.0,49.2414,49.2672,49.2414,49.2607,30900.0
2014-07-24 15:45:00,76.47,76.47,76.45,76.45,11500.0,49.2607,49.2607,49.2478,49.2478,11500.0
2014-07-24 15:50:00,76.46,76.49,76.46,76.48,62900.0,49.2543,49.2736,49.2543,49.2672,62900.0
2014-07-24 15:55:00,76.48,76.62,76.48,76.56,169600.0,49.2672,49.3574,49.2672,49.3187,169600.0
2014-07-25 09:30:00,76.5,76.66,76.4,76.49,51500.0,49.2801,49.3831,49.2156,49.2736,51500.0
2014-07-25 09:35:00,76.44,76.65,76.44,76.57,102500.0,49.2414,49.3767,49.2414,49.3251,102500.0
2014-07-25 09:40:00,76.57,76.59,76.45,76.51,121200.0,49.3251,49.338,49.2478,49.2865,121200.0
2014-07-25 09:45:00,76.5,76.53,76.47,76.49,78000.0,49.2801,49.2994,49.2607,49.2736,78000.0
2014-07-25 09:50:00,76.51,76.55,76.49,76.5,227000.0,49.2865,49.3123,49.2736,49.2801,227000.0
2014-07-25 09:55:00,76.5,76.52,76.41,76.42,110100.0,49.2801,49.2929,49.2221,49.2285,110100.0
2014-07-25 10:00:00,76.42,76.47,76.37,76.38,64300.0,49.2285,49.2607,49.1963,49.2027,64300.0
2014-07-25 10:05:00,76.39,76.41,76.38,76.38,31900.0,49.2092,49.2221,49.2027,49.2027,31900.0
2014-07-25 10:10:00,76.39,76.39,76.35,76.36,13300.0,49.2092,49.2092,49.1834,49.1899,13300.0
2014-07-25 10:15:00,76.36,76.41,76.35,76.41,71200.0,49.1899,49.2221,49.1834,49.2221,71200.0
2014-07-25 10:20:00,76.41,76.41,76.35,76.38,64100.0,49.2221,49.2221,49.1834,49.2027,64100.0
2014-07-25 10:25:00,76.38,76.38,76.32,76.32,41600.0,49.2027,49.2027,49.1641,49.1641,41600.0
2014-07-25 10:30:00,76.32,76.37,76.32,76.36,46000.0,49.1641,49.1963,49.1641,49.1899,46000.0
2014-07-25 10:35:00,76.37,76.38,76.34,76.36,47500.0,49.1963,49.2027,49.177,49.1899,47500.0
2014-07-25 10:40:00,76.35,76.36,76.28,76.29,123200.0,49.1834,49.1899,49.1383,49.1448,123200.0
2014-07-25 10:45:00,76.29,76.41,76.29,76.4,50600.0,49.1448,49.2221,49.1448,49.2156,50600.0
2014-07-25 10:50:00,76.4,76.42,76.36,76.39,76600.0,49.2156,49.2285,49.1899,49.2092,76600.0
2014-07-25 10:55:00,76.39,76.46,76.37,76.45,122100.0,49.2092,49.2543,49.1963,49.2478,122100.0
2014-07-25 11:00:00,76.45,76.45,76.37,76.39,211900.0,49.2478,49.2478,49.1963,49.2092,211900.0
2014-07-25 11:05:00,76.37,76.42,76.37,76.41,134400.0,49.1963,49.2285,49.1963,49.2221,134400.0
2014-07-25 11:10:00,76.41,76.42,76.39,76.39,23700.0,49.2221,49.2285,49.2092,49.2092,23700.0
2014-07-25 11:15:00,76.39,76.39,76.33,76.34,87800.0,49.2092,49.2092,49.1705,49.177,87800.0
2014-07-25 11:20:00,76.34,76.35,76.24,76.25,36200.0,49.177,49.1834,49.1126,49.119,36200.0
2014-07-25 11:25:00,76.26,76.27,76.25,76.25,54400.0,49.1254,49.1319,49.119,49.119,54400.0
2014-07-25 11:30:00,76.25,76.27,76.21,76.21,65900.0,49.119,49.1319,49.0932,49.0932,65900.0
2014-07-25 11:35:00,76.21,76.25,76.2,76.2,24300.0,49.0932,49.119,49.0868,49.0868,24300.0
2014-07-25 11:40:00,76.2,76.25,76.2,76.23,45000.0,49.0868,49.119,49.0868,49.1061,45000.0
2014-07-25 11:45:00,76.22,76.24,76.22,76.23,22000.0,49.0997,49.1126,49.0997,49.1061,22000.0
2014-07-25 11:50:00,76.24,76.28,76.24,76.28,15800.0,49.1126,49.1383,49.1126,49.1383,15800.0
2014-07-25 11:55:00,76.28,76.29,76.27,76.28,34800.0,49.1383,49.1448,49.1319,49.1383,34800.0
2014-07-25 12:00:00,76.28,76.31,76.28,76.3,61100.0,49.1383,49.1577,49.1383,49.1512,61100.0
2014-07-25 12:05:00,76.3,76.35,76.29,76.34,56000.0,49.1512,49.1834,49.1448,49.177,56000.0
2014-07-25 12:10:00,76.35,76.37,76.34,76.35,57000.0,49.1834,49.1963,49.177,49.1834,57000.0
2014-07-25 12:15:00,76.36,76.36,76.32,76.32,22000.0,49.1899,49.1899,49.1641,49.1641,22000.0
2014-07-25 12:20:00,76.33,76.33,76.32,76.33,20600.0,49.1705,49.1705,49.1641,49.1705,20600.0
2014-07-25 12:25:00,76.33,76.35,76.32,76.35,38500.0,49.1705,49.1834,49.1641,49.1834,38500.0
2014-07-25 12:30:00,76.35,76.36,76.33,76.33,36600.0,49.1834,49.1899,49.1705,49.1705,36600.0
2014-07-25 12:35:00,76.33,76.34,76.33,76.33,5800.0,49.1705,49.177,49.1705,49.1705,5800.0
2014-07-25 12:40:00,76.34,76.34,76.33,76.34,2500.0,49.177,49.177,49.1705,49.177,2500.0
2014-07-25 12:45:00,76.35,76.36,76.34,76.35,40300.0,49.1834,49.1899,49.177,49.1834,40300.0
2014-07-25 12:50:00,76.34,76.35,76.3,76.31,16100.0,49.177,49.1834,49.1512,49.1577,16100.0
2014-07-25 12:55:00,76.29,76.32,76.29,76.32,3700.0,49.1448,49.1641,49.1448,49.1641,3700.0
2014-07-25 13:00:00,76.32,76.33,76.29,76.3,49600.0,49.1641,49.1705,49.1448,49.1512,49600.0
2014-07-25 13:05:00,76.29,76.31,76.27,76.27,55900.0,49.1448,49.1577,49.1319,49.1319,55900.0
2014-07-25 13:10:00,76.27,76.28,76.26,76.27,17800.0,49.1319,49.1383,49.1254,49.1319,17800.0
2014-07-25 13:15:00,76.27,76.28,76.24,76.25,33700.0,49.1319,49.1383,49.1126,49.119,33700.0
2014-07-25 13:20:00,76.25,76.25,76.21,76.21,54400.0,49.119,49.119,49.0932,49.0932,54400.0
2014-07-25 13:25:00,76.22,76.24,76.22,76.23,47000.0,49.0997,49.1126,49.0997,49.1061,47000.0
2014-07-25 13:30:00,76.23,76.23,76.17,76.19,79500.0,49.1061,49.1061,49.0675,49.0804,79500.0
2014-07-25 13:35:00,76.18,76.19,76.18,76.19,19400.0,49.0739,49.0804,49.0739,49.0804,19400.0
2014-07-25 13:40:00,76.19,76.23,76.19,76.22,61200.0,49.0804,49.1061,49.0804,49.0997,61200.0
2014-07-25 13:45:00,76.22,76.22,76.17,76.17,30300.0,49.0997,49.0997,49.0675,49.0675,30300.0
2014-07-25 13:50:00,76.18,76.18,76.14,76.14,42700.0,49.0739,49.0739,49.0481,49.0481,42700.0
2014-07-25 13:55:00,76.15,76.15,76.1,76.1,30400.0,49.0546,49.0546,49.0224,49.0224,30400.0
2014-07-25 14:00:00,76.1,76.1,76.03,76.03,46800.0,49.0224,49.0224,48.9773,48.9773,46800.0
2014-07-25 14:05:00,76.04,76.05,76.03,76.04,86800.0,48.9837,48.9902,48.9773,48.9837,86800.0
2014-07-25 14:10:00,76.03,76.04,76.01,76.02,58800.0,48.9773,48.9837,48.9644,48.9708,58800.0
2014-07-25 14:15:00,76.03,76.06,76.02,76.06,31300.0,48.9773,48.9966,48.9708,48.9966,31300.0
2014-07-25 14:20:00,76.05,76.08,76.05,76.07,27800.0,48.9902,49.0095,48.9902,49.0031,27800.0
2014-07-25 14:25:00,76.06,76.07,76.03,76.07,48700.0,48.9966,49.0031,48.9773,49.0031,48700.0
2014-07-25 14:30:00,76.05,76.07,76.04,76.05,69100.0,48.9902,49.0031,48.9837,48.9902,69100.0
2014-07-25 14:35:00,76.05,76.05,76.01,76.03,68600.0,48.9902,48.9902,48.9644,48.9773,68600.0
2014-07-25 14:40:00,76.04,76.06,76.03,76.05,49300.0,48.9837,48.9966,48.9773,48.9902,49300.0
2014-07-25 14:45:00,76.06,76.08,76.05,76.08,37900.0,48.9966,49.0095,48.9902,49.0095,37900.0
2014-07-25 14:50:00,76.07,76.09,76.05,76.06,49600.0,49.0031,49.0159,48.9902,48.9966,49600.0
2014-07-25 14:55:00,76.06,76.09,76.05,76.08,40800.0,48.9966,49.0159,48.9902,49.0095,40800.0
2014-07-25 15:00:00,76.09,76.11,76.03,76.04,66800.0,49.0159,49.0288,48.9773,48.9837,66800.0
2014-07-25 15:05:00,76.04,76.06,76.02,76.06,60400.0,48.9837,48.9966,48.9708,48.9966,60400.0
2014-07-25 15:10:00,76.06,76.09,76.06,76.07,30800.0,48.9966,49.0159,48.9966,49.0031,30800.0
2014-07-25 15:15:00,76.06,76.06,76.04,76.05,21900.0,48.9966,48.9966,48.9837,48.9902,21900.0
2014-07-25 15:20:00,76.05,76.05,76.02,76.02,72000.0,48.9902,48.9902,48.9708,48.9708,72000.0
2014-07-25 15:25:00,76.02,76.05,76.01,76.03,50700.0,48.9708,48.9902,48.9644,48.9773,50700.0
2014-07-25 15:30:00,76.03,76.03,76.0,76.01,59300.0,48.9773,48.9773,48.958,48.9644,59300.0
2014-07-25 15:35:00,76.01,76.04,76.01,76.02,70700.0,48.9644,48.9837,48.9644,48.9708,70700.0
2014-07-25 15:40:00,76.01,76.06,76.01,76.06,84500.0,48.9644,48.9966,48.9644,48.9966,84500.0
2014-07-25 15:45:00,76.07,76.07,76.03,76.06,69400.0,49.0031,49.0031,48.9773,48.9966,69400.0
2014-07-25 15:50:00,76.06,76.06,76.02,76.04,112700.0,48.9966,48.9966,48.9708,48.9837,112700.0
2014-07-25 15:55:00,76.05,76.06,76.01,76.03,134000.0,48.9902,48.9966,48.9644,48.9773,134000.0
2014-07-28 09:30:00,76.15,76.23,76.11,76.17,79900.0,49.0546,49.1061,49.0288,49.0675,79900.0
2014-07-28 09:35:00,76.17,76.26,76.14,76.25,33800.0,49.0675,49.1254,49.0481,49.119,33800.0
2014-07-28 09:40:00,76.25,76.31,76.22,76.22,37600.0,49.119,49.1577,49.0997,49.0997,37600.0
2014-07-28 09:45:00,76.23,76.23,76.1,76.16,35600.0,49.1061,49.1061,49.0224,49.061,35600.0
2014-07-28 09:50:00,76.18,76.26,76.12,76.26,36500.0,49.0739,49.1254,49.0353,49.1254,36500.0
2014-07-28 09:55:00,76.27,76.31,76.23,76.23,85600.0,49.1319,49.1577,49.1061,49.1061,85600.0
2014-07-28 10:00:00,76.22,76.29,76.16,76.21,60400.0,49.0997,49.1448,49.061,49.0932,60400.0
2014-07-28 10:05:00,76.22,76.25,76.19,76.21,47800.0,49.0997,49.119,49.0804,49.0932,47800.0
2014-07-28 10:10:00,76.22,76.29,76.22,76.29,42200.0,49.0997,49.1448,49.0997,49.1448,42200.0
2014-07-28 10:15:00,76.28,76.29,76.21,76.27,46600.0,49.1383,49.1448,49.0932,49.1319,46600.0
2014-07-28 10:20:00,76.23,76.25,76.19,76.25,47700.0,49.1061,49.119,49.0804,49.119,47700.0
2014-07-28 10:25:00,76.25,76.32,76.25,76.3,29800.0,49.119,49.1641,49.119,49.1512,29800.0
2014-07-28 10:30:00,76.28,76.3,76.24,76.24,30600.0,49.1383,49.1512,49.1126,49.1126,30600.0
2014-07-28 10:35:00,76.24,76.26,76.2,76.26,25300.0,49.1126,49.1254,49.0868,49.1254,25300.0
2014-07-28 10:40:00,76.25,76.26,76.23,76.26,8300.0,49.119,49.1254,49.1061,49.1254,8300.0
2014-07-28 10:45:00,76.27,76.34,76.26,76.33,41600.0,49.1319,49.177,49.1254,49.1705,41600.0
2014-07-28 10:50:00,76.34,76.41,76.33,76.39,16000.0,49.177,49.2221,49.1705,49.2092,16000.0
2014-07-28 10:55:00,76.39,76.45,76.39,76.42,5300.0,49.2092,49.2478,49.2092,49.2285,5300.0
2014-07-28 11:00:00,76.42,76.44,76.41,76.43,10400.0,49.2285,49.2414,49.2221,49.235,10400.0
2014-07-28 11:05:00,76.44,76.44,76.42,76.44,5300.0,49.2414,49.2414,49.2285,49.2414,5300.0
2014-07-28 11:10:00,76.44,76.46,76.41,76.43,18500.0,49.2414,49.2543,49.2221,49.235,18500.0
2014-07-28 11:15:00,76.43,76.43,76.39,76.42,16200.0,49.235,49.235,49.2092,49.2285,16200.0
2014-07-28 11:20:00,76.43,76.51,76.43,76.5,18000.0,49.235,49.2865,49.235,49.2801,18000.0
2014-07-28 11:25:00,76.5,76.5,76.47,76.48,14100.0,49.2801,49.2801,49.2607,49.2672,14100.0
2014-07-28 11:30:00,76.51,76.55,76.51,76.52,35100.0,49.2865,49.3123,49.2865,49.2929,35100.0
2014-07-28 11:35:00,76.52,76.53,76.49,76.52,53200.0,49.2929,49.2994,49.2736,49.2929,53200.0
2014-07-28 11:40:00,76.52,76.53,76.51,76.53,13900.0,49.2929,49.2994,49.2865,49.2994,13900.0
2014-07-28 11:45:00,76.52,76.52,76.49,76.5,13000.0,49.2929,49.2929,49.2736,49.2801,13000.0
2014-07-28 11:50:00,76.51,76.52,76.5,76.52,7200.0,49.2865,49.2929,49.2801,49.2929,7200.0
2014-07-28 11:55:00,76.51,76.53,76.5,76.53,9200.0,49.2865,49.2994,49.2801,49.2994,9200.0
2014-07-28 12:00:00,76.52,76.53,76.5,76.5,12000.0,49.2929,49.2994,49.2801,49.2801,12000.0
2014-07-28 12:05:00,76.5,76.53,76.49,76.53,2300.0,49.2801,49.2994,49.2736,49.2994,2300.0
2014-07-28 12:10:00,76.53,76.53,76.5,76.5,4600.0,49.2994,49.2994,49.2801,49.2801,4600.0
2014-07-28 12:15:00,76.49,76.5,76.46,76.47,4200.0,49.2736,49.2801,49.2543,49.2607,4200.0
2014-07-28 12:20:00,76.47,76.5,76.44,76.5,90000.0,49.2607,49.2801,49.2414,49.2801,90000.0
2014-07-28 12:25:00,76.51,76.52,76.49,76.5,5300.0,49.2865,49.2929,49.2736,49.2801,5300.0
2014-07-28 12:30:00,76.51,76.53,76.51,76.52,4200.0,49.2865,49.2994,49.2865,49.2929,4200.0
2014-07-28 12:35:00,76.52,76.53,76.49,76.49,7300.0,49.2929,49.2994,49.2736,49.2736,7300.0
2014-07-28 12:40:00,76.48,76.53,76.46,76.53,7000.0,49.2672,49.2994,49.2543,49.2994,7000.0
2014-07-28 12:45:00,76.53,76.56,76.53,76.56,9400.0,49.2994,49.3187,49.2994,49.3187,9400.0
2014-07-28 12:50:00,76.56,76.58,76.55,76.56,10000.0,49.3187,49.3316,49.3123,49.3187,10000.0
2014-07-28 12:55:00,76.56,76.6,76.55,76.59,3300.0,49.3187,49.3445,49.3123,49.338,3300.0
2014-07-28 13:00:00,76.6,76.6,76.57,76.57,2300.0,49.3445,49.3445,49.3251,49.3251,2300.0
2014-07-28 13:05:00,76.58,76.58,76.53,76.53,8200.0,49.3316,49.3316,49.2994,49.2994,8200.0
2014-07-28 13:10:00,76.54,76.59,76.52,76.59,12500.0,49.3058,49.338,49.2929,49.338,12500.0
2014-07-28 13:15:00,76.59,76.59,76.58,76.58,6700.0,49.338,49.338,49.3316,49.3316,6700.0
2014-07-28 13:20:00,76.59,76.66,76.59,76.65,13600.0,49.338,49.3831,49.338,49.3767,13600.0
2014-07-28 13:25:00,76.65,76.66,76.62,76.64,29700.0,49.3767,49.3831,49.3574,49.3702,29700.0
2014-07-28 13:30:00,76.64,76.7,76.63,76.69,18400.0,49.3702,49.4089,49.3638,49.4024,18400.0
2014-07-28 13:35:00,76.69,76.71,76.69,76.7,14500.0,49.4024,49.4153,49.4024,49.4089,14500.0
2014-07-28 13:40:00,76.7,76.71,76.69,76.69,19700.0,49.4089,49.4153,49.4024,49.4024,19700.0
2014-07-28 13:45:00,76.7,76.7,76.68,76.7,22300.0,49.4089,49.4089,49.396,49.4089,22300.0
2014-07-28 13:50:00,76.71,76.74,76.71,76.74,12500.0,49.4153,49.4347,49.4153,49.4347,12500.0
2014-07-28 13:55:00,76.74,76.75,76.73,76.75,15700.0,49.4347,49.4411,49.4282,49.4411,15700.0
2014-07-28 14:00:00,76.75,76.76,76.73,76.76,18900.0,49.4411,49.4475,49.4282,49.4475,18900.0
2014-07-28 14:05:00,76.75,76.75,76.73,76.73,35800.0,49.4411,49.4411,49.4282,49.4282,35800.0
2014-07-28 14:10:00,76.73,76.76,76.72,76.74,18200.0,49.4282,49.4475,49.4218,49.4347,18200.0
2014-07-28 14:15:00,76.74,76.74,76.65,76.65,22100.0,49.4347,49.4347,49.3767,49.3767,22100.0
2014-07-28 14:20:00,76.64,76.65,76.6,76.6,20300.0,49.3702,49.3767,49.3445,49.3445,20300.0
2014-07-28 14:25:00,76.6,76.6,76.58,76.59,14500.0,49.3445,49.3445,49.3316,49.338,14500.0
2014-07-28 14:30:00,76.6,76.6,76.53,76.53,17100.0,49.3445,49.3445,49.2994,49.2994,17100.0
2014-07-28 14:35:00,76.53,76.54,76.51,76.52,25600.0,49.2994,49.3058,49.2865,49.2929,25600.0
2014-07-28 14:40:00,76.52,76.52,76.48,76.48,17600.0,49.2929,49.2929,49.2672,49.2672,17600.0
2014-07-28 14:45:00,76.48,76.52,76.47,76.5,19000.0,49.2672,49.2929,49.2607,49.2801,19000.0
2014-07-28 14:50:00,76.5,76.56,76.5,76.55,26900.0,49.2801,49.3187,49.2801,49.3123,26900.0
2014-07-28 14:55:00,76.56,76.58,76.55,76.56,15800.0,49.3187,49.3316,49.3123,49.3187,15800.0
2014-07-28 15:00:00,76.57,76.58,76.52,76.52,41100.0,49.3251,49.3316,49.2929,49.2929,41100.0
2014-07-28 15:05:00,76.51,76.58,76.51,76.58,17200.0,49.2865,49.3316,49.2865,49.3316,17200.0
2014-07-28 15:10:00,76.57,76.57,76.54,76.55,24700.0,49.3251,49.3251,49.3058,49.3123,24700.0
2014-07-28 15:15:00,76.55,76.56,76.5,76.51,25800.0,49.3123,49.3187,49.2801,49.2865,25800.0
2014-07-28 15:20:00,76.52,76.54,76.51,76.53,20200.0,49.2929,49.3058,49.2865,49.2994,20200.0
2014-07-28 15:25:00,76.53,76.56,76.51,76.51,36500.0,49.2994,49.3187,49.2865,49.2865,36500.0
2014-07-28 15:30:00,76.51,76.53,76.5,76.52,20600.0,49.2865,49.2994,49.2801,49.2929,20600.0
2014-07-28 15:35:00,76.52,76.54,76.51,76.52,28400.0,49.2929,49.3058,49.2865,49.2929,28400.0
2014-07-28 15:40:00,76.52,76.59,76.51,76.59,22100.0,49.2929,49.338,49.2865,49.338,22100.0
2014-07-28 15:45:00,76.59,76.62,76.55,76.56,46500.0,49.338,49.3574,49.3123,49.3187,46500.0
2014-07-28 15:50:00,76.55,76.57,76.53,76.54,38800.0,49.3123,49.3251,49.2994,49.3058,38800.0
2014-07-28 15:55:00,76.54,76.57,76.51,76.54,138900.0,49.3058,49.3251,49.2865,49.3058,138900.0
2014-07-29 09:30:00,76.7,76.74,76.28,76.29,67400.0,49.4089,49.4347,49.1383,49.1448,67400.0
2014-07-29 09:35:00,76.29,76.45,76.27,76.27,40200.0,49.1448,49.2478,49.1319,49.1319,40200.0
2014-07-29 09:40:00,76.27,76.3,76.13,76.13,41100.0,49.1319,49.1512,49.0417,49.0417,41100.0
2014-07-29 09:45:00,76.14,76.19,76.09,76.16,67600.0,49.0481,49.0804,49.0159,49.061,67600.0
2014-07-29 09:50:00,76.18,76.24,76.16,76.24,48200.0,49.0739,49.1126,49.061,49.1126,48200.0
2014-07-29 09:55:00,76.25,76.38,76.25,76.28,37300.0,49.119,49.2027,49.119,49.1383,37300.0
2014-07-29 10:00:00,76.29,76.37,76.26,76.35,30100.0,49.1448,49.1963,49.1254,49.1834,30100.0
2014-07-29 10:05:00,76.36,76.42,76.33,76.42,27900.0,49.1899,49.2285,49.1705,49.2285,27900.0
2014-07-29 10:10:00,76.42,76.43,76.36,76.42,28400.0,49.2285,49.235,49.1899,49.2285,28400.0
2014-07-29 10:15:00,76.42,76.45,76.39,76.41,38200.0,49.2285,49.2478,49.2092,49.2221,38200.0
2014-07-29 10:20:00,76.39,76.42,76.37,76.4,23600.0,49.2092,49.2285,49.1963,49.2156,23600.0
2014-07-29 10:25:00,76.41,76.43,76.39,76.41,25600.0,49.2221,49.235,49.2092,49.2221,25600.0
2014-07-29 10:30:00,76.4,76.48,76.4,76.48,16900.0,49.2156,49.2672,49.2156,49.2672,16900.0
2014-07-29 10:35:00,76.48,76.52,76.47,76.49,32500.0,49.2672,49.2929,49.2607,49.2736,32500.0
2014-07-29 10:40:00,76.49,76.52,76.49,76.52,22900.0,49.2736,49.2929,49.2736,49.2929,22900.0
2014-07-29 10:45:00,76.53,76.54,76.49,76.5,17600.0,49.2994,49.3058,49.2736,49.2801,17600.0
2014-07-29 10:50:00,76.49,76.5,76.47,76.47,25400.0,49.2736,49.2801,49.2607,49.2607,25400.0
2014-07-29 10:55:00,76.47,76.53,76.47,76.53,21300.0,49.2607,49.2994,49.2607,49.2994,21300.0
2014-07-29 11:00:00,76.53,76.54,76.46,76.46,33000.0,49.2994,49.3058,49.2543,49.2543,33000.0
2014-07-29 11:05:00,76.46,76.46,76.41,76.42,29900.0,49.2543,49.2543,49.2221,49.2285,29900.0
2014-07-29 11:10:00,76.41,76.42,76.38,76.4,21400.0,49.2221,49.2285,49.2027,49.2156,21400.0
2014-07-29 11:15:00,76.4,76.41,76.38,76.39,7200.0,49.2156,49.2221,49.2027,49.2092,7200.0
2014-07-29 11:20:00,76.39,76.4,76.34,76.34,12100.0,49.2092,49.2156,49.177,49.177,12100.0
2014-07-29 11:25:00,76.35,76.37,76.33,76.36,7000.0,49.1834,49.1963,49.1705,49.1899,7000.0
2014-07-29 11:30:00,76.35,76.35,76.3,76.31,17500.0,49.1834,49.1834,49.1512,49.1577,17500.0
2014-07-29 11:35:00,76.32,76.33,76.29,76.29,19700.0,49.1641,49.1705,49.1448,49.1448,19700.0
2014-07-29 11:40:00,76.28,76.3,76.28,76.3,10300.0,49.1383,49.1512,49.1383,49.1512,10300.0
2014-07-29 11:45:00,76.3,76.36,76.29,76.36,15200.0,49.1512,49.1899,49.1448,49.1899,15200.0
2014-07-29 11:50:00,76.36,76.37,76.34,76.36,6800.0,49.1899,49.1963,49.177,49.1899,6800.0
2014-07-29 11:55:00,76.36,76.42,76.36,76.39,18000.0,49.1899,49.2285,49.1899,49.2092,18000.0
2014-07-29 12:00:00,76.38,76.39,76.36,76.36,37900.0,49.2027,49.2092,49.1899,49.1899,37900.0
2014-07-29 12:05:00,76.37,76.37,76.35,76.36,3400.0,49.1963,49.1963,49.1834,49.1899,3400.0
2014-07-29 12:10:00,76.36,76.39,76.36,76.39,7000.0,49.1899,49.2092,49.1899,49.2092,7000.0
2014-07-29 12:15:00,76.39,76.41,76.37,76.37,21800.0,49.2092,49.2221,49.1963,49.1963,21800.0
2014-07-29 12:20:00,76.37,76.42,76.35,76.42,10500.0,49.1963,49.2285,49.1834,49.2285,10500.0
2014-07-29 12:25:00,76.42,76.44,76.42,76.44,4400.0,49.2285,49.2414,49.2285,49.2414,4400.0
2014-07-29 12:30:00,76.44,76.44,76.42,76.43,8600.0,49.2414,49.2414,49.2285,49.235,8600.0
2014-07-29 12:35:00,76.43,76.46,76.43,76.45,12000.0,49.235,49.2543,49.235,49.2478,12000.0
2014-07-29 12:40:00,76.45,76.48,76.45,76.47,6600.0,49.2478,49.2672,49.2478,49.2607,6600.0
2014-07-29 12:45:00,76.47,76.5,76.47,76.5,4300.0,49.2607,49.2801,49.2607,49.2801,4300.0
2014-07-29 12:50:00,76.5,76.53,76.47,76.47,11300.0,49.2801,49.2994,49.2607,49.2607,11300.0
2014-07-29 12:55:00,76.48,76.5,76.47,76.47,5900.0,49.2672,49.2801,49.2607,49.2607,5900.0
2014-07-29 13:00:00,76.48,76.52,76.47,76.5,13900.0,49.2672,49.2929,49.2607,49.2801,13900.0
2014-07-29 13:05:00,76.5,76.55,76.49,76.55,4800.0,49.2801,49.3123,49.2736,49.3123,4800.0
2014-07-29 13:10:00,76.56,76.57,76.51,76.51,19900.0,49.3187,49.3251,49.2865,49.2865,19900.0
2014-07-29 13:15:00,76.51,76.52,76.51,76.51,1500.0,49.2865,49.2929,49.2865,49.2865,1500.0
2014-07-29 13:20:00,76.51,76.56,76.5,76.56,7800.0,49.2865,49.3187,49.2801,49.3187,7800.0
2014-07-29 13:25:00,76.56,76.56,76.54,76.54,1900.0,49.3187,49.3187,49.3058,49.3058,1900.0
2014-07-29 13:30:00,76.53,76.55,76.52,76.53,4100.0,49.2994,49.3123,49.2929,49.2994,4100.0
2014-07-29 13:35:00,76.52,76.53,76.49,76.5,2200.0,49.2929,49.2994,49.2736,49.2801,2200.0
2014-07-29 13:40:00,76.48,76.53,76.48,76.52,9600.0,49.2672,49.2994,49.2672,49.2929,9600.0
2014-07-29 13:45:00,76.53,76.54,76.49,76.51,15100.0,49.2994,49.3058,49.2736,49.2865,15100.0
2014-07-29 13:50:00,76.5,76.5,76.48,76.48,1800.0,49.2801,49.2801,49.2672,49.2672,1800.0
2014-07-29 13:55:00,76.49,76.49,76.47,76.47,5700.0,49.2736,49.2736,49.2607,49.2607,5700.0
2014-07-29 14:00:00,76.48,76.5,76.47,76.47,7000.0,49.2672,49.2801,49.2607,49.2607,7000.0
2014-07-29 14:05:00,76.47,76.48,76.45,76.45,10700.0,49.2607,49.2672,49.2478,49.2478,10700.0
2014-07-29 14:10:00,76.45,76.46,76.43,76.44,13100.0,49.2478,49.2543,49.235,49.2414,13100.0
2014-07-29 14:15:00,76.45,76.46,76.43,76.43,15200.0,49.2478,49.2543,49.235,49.235,15200.0
2014-07-29 14:20:00,76.44,76.45,76.38,76.38,13600.0,49.2414,49.2478,49.2027,49.2027,13600.0
2014-07-29 14:25:00,76.39,76.4,76.35,76.4,20900.0,49.2092,49.2156,49.1834,49.2156,20900.0
2014-07-29 14:30:00,76.4,76.41,76.39,76.4,8500.0,49.2156,49.2221,49.2092,49.2156,8500.0
2014-07-29 14:35:00,76.4,76.41,76.37,76.37,14900.0,49.2156,49.2221,49.1963,49.1963,14900.0
2014-07-29 14:40:00,76.37,76.38,76.35,76.36,13800.0,49.1963,49.2027,49.1834,49.1899,13800.0
2014-07-29 14:45:00,76.35,76.38,76.34,76.36,37100.0,49.1834,49.2027,49.177,49.1899,37100.0
2014-07-29 14:50:00,76.36,76.36,76.31,76.33,6100.0,49.1899,49.1899,49.1577,49.1705,6100.0
2014-07-29 14:55:00,76.32,76.34,76.31,76.32,13400.0,49.1641,49.177,49.1577,49.1641,13400.0
2014-07-29 15:00:00,76.31,76.37,76.31,76.37,45800.0,49.1577,49.1963,49.1577,49.1963,45800.0
2014-07-29 15:05:00,76.37,76.4,76.36,76.37,50600.0,49.1963,49.2156,49.1899,49.1963,50600.0
2014-07-29 15:10:00,76.37,76.37,76.34,76.35,18000.0,49.1963,49.1963,49.177,49.1834,18000.0
2014-07-29 15:15:00,76.34,76.34,76.31,76.33,6600.0,49.177,49.177,49.1577,49.1705,6600.0
2014-07-29 15:20:00,76.33,76.33,76.3,76.3,9100.0,49.1705,49.1705,49.1512,49.1512,9100.0
2014-07-29 15:25:00,76.3,76.31,76.27,76.29,19200.0,49.1512,49.1577,49.1319,49.1448,19200.0
2014-07-29 15:30:00,76.29,76.29,76.25,76.27,21200.0,49.1448,49.1448,49.119,49.1319,21200.0
2014-07-29 15:35:00,76.27,76.29,76.27,76.28,68900.0,49.1319,49.1448,49.1319,49.1383,68900.0
2014-07-29 15:40:00,76.29,76.29,76.24,76.25,18000.0,49.1448,49.1448,49.1126,49.119,18000.0
2014-07-29 15:45:00,76.24,76.24,76.18,76.22,60400.0,49.1126,49.1126,49.0739,49.0997,60400.0
2014-07-29 15:50:00,76.22,76.26,76.21,76.22,34300.0,49.0997,49.1254,49.0932,49.0997,34300.0
2014-07-29 15:55:00,76.22,76.24,76.19,76.19,90300.0,49.0997,49.1126,49.0804,49.0804,90300.0
2014-07-30 09:30:00,76.17,76.48,76.17,76.37,101000.0,49.0675,49.2672,49.0675,49.1963,101000.0
2014-07-30 09:35:00,76.38,76.48,76.28,76.28,60700.0,49.2027,49.2672,49.1383,49.1383,60700.0
2014-07-30 09:40:00,76.23,76.39,76.23,76.34,29400.0,49.1061,49.2092,49.1061,49.177,29400.0
2014-07-30 09:45:00,76.34,76.37,76.31,76.35,27600.0,49.177,49.1963,49.1577,49.1834,27600.0
2014-07-30 09:50:00,76.35,76.38,76.28,76.31,23000.0,49.1834,49.2027,49.1383,49.1577,23000.0
2014-07-30 09:55:00,76.31,76.35,76.27,76.27,39500.0,49.1577,49.1834,49.1319,49.1319,39500.0
2014-07-30 10:00:00,76.26,76.29,76.17,76.22,27000.0,49.1254,49.1448,49.0675,49.0997,27000.0
2014-07-30 10:05:00,76.21,76.21,76.12,76.15,203100.0,49.0932,49.0932,49.0353,49.0546,203100.0
2014-07-30 10:10:00,76.15,76.24,76.14,76.2,23700.0,49.0546,49.1126,49.0481,49.0868,23700.0
2014-07-30 10:15:00,76.19,76.22,76.17,76.22,35400.0,49.0804,49.0997,49.0675,49.0997,35400.0
2014-07-30 10:20:00,76.22,76.28,76.18,76.24,27800.0,49.0997,49.1383,49.0739,49.1126,27800.0
2014-07-30 10:25:00,76.24,76.3,76.24,76.28,19600.0,49.1126,49.1512,49.1126,49.1383,19600.0
2014-07-30 10:30:00,76.29,76.29,76.23,76.23,9600.0,49.1448,49.1448,49.1061,49.1061,9600.0
2014-07-30 10:35:00,76.23,76.28,76.2,76.2,24500.0,49.1061,49.1383,49.0868,49.0868,24500.0
2014-07-30 10:40:00,76.21,76.26,76.2,76.22,52900.0,49.0932,49.1254,49.0868,49.0997,52900.0
2014-07-30 10:45:00,76.22,76.22,76.16,76.2,11300.0,49.0997,49.0997,49.061,49.0868,11300.0
2014-07-30 10:50:00,76.19,76.19,76.16,76.16,21400.0,49.0804,49.0804,49.061,49.061,21400.0
2014-07-30 10:55:00,76.15,76.18,76.11,76.11,15600.0,49.0546,49.0739,49.0288,49.0288,15600.0
2014-07-30 11:00:00,76.1,76.11,76.06,76.06,17500.0,49.0224,49.0288,48.9966,48.9966,17500.0
2014-07-30 11:05:00,76.06,76.13,76.03,76.08,43300.0,48.9966,49.0417,48.9773,49.0095,43300.0
2014-07-30 11:10:00,76.08,76.15,76.08,76.15,62200.0,49.0095,49.0546,49.0095,49.0546,62200.0
2014-07-30 11:15:00,76.15,76.22,76.15,76.21,11200.0,49.0546,49.0997,49.0546,49.0932,11200.0
2014-07-30 11:20:00,76.2,76.23,76.2,76.23,10600.0,49.0868,49.1061,49.0868,49.1061,10600.0
2014-07-30 11:25:00,76.22,76.23,76.2,76.21,6900.0,49.0997,49.1061,49.0868,49.0932,6900.0
2014-07-30 11:30:00,76.21,76.25,76.19,76.25,8900.0,49.0932,49.119,49.0804,49.119,8900.0
2014-07-30 11:35:00,76.26,76.27,76.2,76.21,15100.0,49.1254,49.1319,49.0868,49.0932,15100.0
2014-07-30 11:40:00,76.22,76.23,76.21,76.23,10500.0,49.0997,49.1061,49.0932,49.1061,10500.0
2014-07-30 11:45:00,76.22,76.22,76.19,76.19,11900.0,49.0997,49.0997,49.0804,49.0804,11900.0
2014-07-30 11:50:00,76.17,76.19,76.12,76.12,68300.0,49.0675,49.0804,49.0353,49.0353,68300.0
2014-07-30 11:55:00,76.12,76.13,76.09,76.09,30300.0,49.0353,49.0417,49.0159,49.0159,30300.0
2014-07-30 12:00:00,76.1,76.12,76.1,76.1,15900.0,49.0224,49.0353,49.0224,49.0224,15900.0
2014-07-30 12:05:00,76.1,76.11,76.07,76.1,7500.0,49.0224,49.0288,49.0031,49.0224,7500.0
2014-07-30 12:10:00,76.09,76.16,76.09,76.12,8500.0,49.0159,49.061,49.0159,49.0353,8500.0
2014-07-30 12:15:00,76.12,76.14,76.11,76.13,5600.0,49.0353,49.0481,49.0288,49.0417,5600.0
2014-07-30 12:20:00,76.12,76.16,76.1,76.15,10700.0,49.0353,49.061,49.0224,49.0546,10700.0
2014-07-30 12:25:00,76.15,76.16,76.12,76.12,14900.0,49.0546,49.061,49.0353,49.0353,14900.0
2014-07-30 12:30:00,76.11,76.12,76.04,76.04,13600.0,49.0288,49.0353,48.9837,48.9837,13600.0
2014-07-30 12:35:00,76.04,76.08,76.02,76.07,9000.0,48.9837,49.0095,48.9708,49.0031,9000.0
2014-07-30 12:40:00,76.05,76.08,76.05,76.07,4900.0,48.9902,49.0095,48.9902,49.0031,4900.0
2014-07-30 12:45:00,76.07,76.07,76.02,76.03,107800.0,49.0031,49.0031,48.9708,48.9773,107800.0
2014-07-30 12:50:00,76.02,76.02,75.97,75.99,34500.0,48.9708,48.9708,48.9386,48.9515,34500.0
2014-07-30 12:55:00,75.99,75.99,75.95,75.96,19000.0,48.9515,48.9515,48.9258,48.9322,19000.0
2014-07-30 13:00:00,75.96,75.97,75.88,75.88,11700.0,48.9322,48.9386,48.8807,48.8807,11700.0
2014-07-30 13:05:00,75.87,75.89,75.85,75.85,12200.0,48.8742,48.8871,48.8613,48.8613,12200.0
2014-07-30 13:10:00,75.85,75.85,75.79,75.79,18400.0,48.8613,48.8613,48.8227,48.8227,18400.0
2014-07-30 13:15:00,75.79,75.8,75.78,75.78,6300.0,48.8227,48.8291,48.8162,48.8162,6300.0
2014-07-30 13:20:00,75.79,75.84,75.79,75.81,9300.0,48.8227,48.8549,48.8227,48.8356,9300.0
2014-07-30 13:25:00,75.82,75.83,75.76,75.79,23100.0,48.842,48.8484,48.8034,48.8227,23100.0
2014-07-30 13:30:00,75.78,75.87,75.78,75.86,49700.0,48.8162,48.8742,48.8162,48.8678,49700.0
2014-07-30 13:35:00,75.85,75.86,75.82,75.83,40300.0,48.8613,48.8678,48.842,48.8484,40300.0
2014-07-30 13:40:00,75.84,75.85,75.77,75.8,47100.0,48.8549,48.8613,48.8098,48.8291,47100.0
2014-07-30 13:45:00,75.8,75.8,75.73,75.75,34900.0,48.8291,48.8291,48.784,48.7969,34900.0
2014-07-30 13:50:00,75.73,75.74,75.7,75.73,41100.0,48.784,48.7905,48.7647,48.784,41100.0
2014-07-30 13:55:00,75.71,75.74,75.71,75.71,16400.0,48.7711,48.7905,48.7711,48.7711,16400.0
2014-07-30 14:00:00,75.72,75.98,75.67,75.8,18300.0,48.7776,48.9451,48.7454,48.8291,18300.0
2014-07-30 14:05:00,75.79,75.99,75.77,75.96,33900.0,48.8227,48.9515,48.8098,48.9322,33900.0
2014-07-30 14:10:00,75.98,76.18,75.97,76.15,98300.0,48.9451,49.0739,48.9386,49.0546,98300.0
2014-07-30 14:15:00,76.14,76.19,76.14,76.19,58900.0,49.0481,49.0804,49.0481,49.0804,58900.0
2014-07-30 14:20:00,76.2,76.23,76.14,76.19,28500.0,49.0868,49.1061,49.0481,49.0804,28500.0
2014-07-30 14:25:00,76.21,76.26,76.2,76.25,18900.0,49.0932,49.1254,49.0868,49.119,18900.0
2014-07-30 14:30:00,76.26,76.28,76.23,76.23,16900.0,49.1254,49.1383,49.1061,49.1061,16900.0
2014-07-30 14:35:00,76.25,76.25,76.16,76.21,23800.0,49.119,49.119,49.061,49.0932,23800.0
2014-07-30 14:40:00,76.22,76.26,76.17,76.17,34700.0,49.0997,49.1254,49.0675,49.0675,34700.0
2014-07-30 14:45:00,76.18,76.19,76.06,76.11,44700.0,49.0739,49.0804,48.9966,49.0288,44700.0
2014-07-30 14:50:00,76.1,76.13,76.08,76.13,33100.0,49.0224,49.0417,49.0095,49.0417,33100.0
2014-07-30 14:55:00,76.12,76.13,76.04,76.08,33700.0,49.0353,49.0417,48.9837,49.0095,33700.0
2014-07-30 15:00:00,76.06,76.07,75.95,76.01,37100.0,48.9966,49.0031,48.9258,48.9644,37100.0
2014-07-30 15:05:00,75.99,76.03,75.98,75.99,39800.0,48.9515,48.9773,48.9451,48.9515,39800.0
2014-07-30 15:10:00,75.99,76.0,75.93,75.97,49100.0,48.9515,48.958,48.9129,48.9386,49100.0
2014-07-30 15:15:00,75.96,76.07,75.96,76.07,58600.0,48.9322,49.0031,48.9322,49.0031,58600.0
2014-07-30 15:20:00,76.07,76.07,76.02,76.04,27900.0,49.0031,49.0031,48.9708,48.9837,27900.0
2014-07-30 15:25:00,76.03,76.04,76.01,76.04,42800.0,48.9773,48.9837,48.9644,48.9837,42800.0
2014-07-30 15:30:00,76.04,76.09,76.03,76.08,41500.0,48.9837,49.0159,48.9773,49.0095,41500.0
2014-07-30 15:35:00,76.09,76.11,76.08,76.08,40300.0,49.0159,49.0288,49.0095,49.0095,40300.0
2014-07-30 15:40:00,76.09,76.11,76.09,76.11,33200.0,49.0159,49.0288,49.0159,49.0288,33200.0
2014-07-30 15:45:00,76.11,76.11,76.04,76.06,48000.0,49.0288,49.0288,48.9837,48.9966,48000.0
2014-07-30 15:50:00,76.06,76.08,76.04,76.05,38100.0,48.9966,49.0095,48.9837,48.9902,38100.0
2014-07-30 15:55:00,76.04,76.07,76.03,76.04,118300.0,48.9837,49.0031,48.9773,48.9837,118300.0
2014-07-31 09:30:00,75.65,75.75,75.34,75.52,133100.0,48.7325,48.7969,48.5328,48.6488,133100.0
2014-07-31 09:35:00,75.52,75.8,75.46,75.61,77000.0,48.6488,48.8291,48.6101,48.7067,77000.0
2014-07-31 09:40:00,75.6,75.71,75.6,75.67,26700.0,48.7003,48.7711,48.7003,48.7454,26700.0
2014-07-31 09:45:00,75.68,75.91,75.66,75.89,80800.0,48.7518,48.9,48.7389,48.8871,80800.0
2014-07-31 09:50:00,75.91,75.92,75.76,75.78,40600.0,48.9,48.9064,48.8034,48.8162,40600.0
2014-07-31 09:55:00,75.77,75.78,75.67,75.69,30000.0,48.8098,48.8162,48.7454,48.7583,30000.0
2014-07-31 10:00:00,75.67,75.74,75.64,75.72,30800.0,48.7454,48.7905,48.7261,48.7776,30800.0
2014-07-31 10:05:00,75.72,75.73,75.65,75.66,25600.0,48.7776,48.784,48.7325,48.7389,25600.0
2014-07-31 10:10:00,75.65,75.75,75.64,75.74,27600.0,48.7325,48.7969,48.7261,48.7905,27600.0
2014-07-31 10:15:00,75.73,75.78,75.7,75.77,20700.0,48.784,48.8162,48.7647,48.8098,20700.0
2014-07-31 10:20:00,75.77,75.78,75.7,75.71,13200.0,48.8098,48.8162,48.7647,48.7711,13200.0
2014-07-31 10:25:00,75.71,75.71,75.63,75.68,63700.0,48.7711,48.7711,48.7196,48.7518,63700.0
2014-07-31 10:30:00,75.68,75.69,75.57,75.6,50300.0,48.7518,48.7583,48.681,48.7003,50300.0
2014-07-31 10:35:00,75.59,75.62,75.53,75.55,65400.0,48.6938,48.7132,48.6552,48.6681,65400.0
2014-07-31 10:40:00,75.55,75.56,75.5,75.51,47600.0,48.6681,48.6745,48.6359,48.6423,47600.0
2014-07-31 10:45:00,75.51,75.51,75.45,75.48,27300.0,48.6423,48.6423,48.6037,48.623,27300.0
2014-07-31 10:50:00,75.47,75.53,75.41,75.41,21300.0,48.6165,48.6552,48.5779,48.5779,21300.0
2014-07-31 10:55:00,75.42,75.42,75.33,75.33,48000.0,48.5843,48.5843,48.5264,48.5264,48000.0
2014-07-31 11:00:00,75.34,75.36,75.33,75.34,21300.0,48.5328,48.5457,48.5264,48.5328,21300.0
2014-07-31 11:05:00,75.33,75.37,75.31,75.34,36200.0,48.5264,48.5521,48.5135,48.5328,36200.0
2014-07-31 11:10:00,75.35,75.45,75.33,75.42,38000.0,48.5392,48.6037,48.5264,48.5843,38000.0
2014-07-31 11:15:00,75.44,75.48,75.43,75.46,22900.0,48.5972,48.623,48.5908,48.6101,22900.0
2014-07-31 11:20:00,75.46,75.51,75.43,75.49,23200.0,48.6101,48.6423,48.5908,48.6294,23200.0
2014-07-31 11:25:00,75.49,75.54,75.48,75.51,33000.0,48.6294,48.6616,48.623,48.6423,33000.0
2014-07-31 11:30:00,75.52,75.52,75.43,75.5,39700.0,48.6488,48.6488,48.5908,48.6359,39700.0
2014-07-31 11:35:00,75.51,75.53,75.44,75.47,35900.0,48.6423,48.6552,48.5972,48.6165,35900.0
2014-07-31 11:40:00,75.48,75.48,75.38,75.39,21000.0,48.623,48.623,48.5586,48.565,21000.0
2014-07-31 11:45:00,75.4,75.4,75.34,75.38,17700.0,48.5714,48.5714,48.5328,48.5586,17700.0
2014-07-31 11:50:00,75.38,75.43,75.36,75.39,29000.0,48.5586,48.5908,48.5457,48.565,29000.0
2014-07-31 11:55:00,75.4,75.4,75.31,75.32,29200.0,48.5714,48.5714,48.5135,48.5199,29200.0
2014-07-31 12:00:00,75.32,75.37,75.29,75.36,40900.0,48.5199,48.5521,48.5006,48.5457,40900.0
2014-07-31 12:05:00,75.36,75.39,75.33,75.35,28800.0,48.5457,48.565,48.5264,48.5392,28800.0
2014-07-31 12:10:00,75.36,75.4,75.28,75.33,33500.0,48.5457,48.5714,48.4941,48.5264,33500.0
2014-07-31 12:15:00,75.33,75.37,75.28,75.3,20000.0,48.5264,48.5521,48.4941,48.507,20000.0
2014-07-31 12:20:00,75.31,75.33,75.28,75.29,10500.0,48.5135,48.5264,48.4941,48.5006,10500.0
2014-07-31 12:25:00,75.29,75.32,75.25,75.28,30200.0,48.5006,48.5199,48.4748,48.4941,30200.0
2014-07-31 12:30:00,75.29,75.34,75.26,75.33,14400.0,48.5006,48.5328,48.4813,48.5264,14400.0
2014-07-31 12:35:00,75.33,75.37,75.33,75.34,16700.0,48.5264,48.5521,48.5264,48.5328,16700.0
2014-07-31 12:40:00,75.35,75.39,75.33,75.37,10700.0,48.5392,48.565,48.5264,48.5521,10700.0
2014-07-31 12:45:00,75.37,75.45,75.37,75.44,41700.0,48.5521,48.6037,48.5521,48.5972,41700.0
2014-07-31 12:50:00,75.44,75.44,75.35,75.37,11700.0,48.5972,48.5972,48.5392,48.5521,11700.0
2014-07-31 12:55:00,75.38,75.38,75.33,75.33,12200.0,48.5586,48.5586,48.5264,48.5264,12200.0
2014-07-31 13:00:00,75.34,75.34,75.29,75.31,13100.0,48.5328,48.5328,48.5006,48.5135,13100.0
2014-07-31 13:05:00,75.31,75.32,75.29,75.31,22300.0,48.5135,48.5199,48.5006,48.5135,22300.0
2014-07-31 13:10:00,75.3,75.31,75.28,75.31,11000.0,48.507,48.5135,48.4941,48.5135,11000.0
2014-07-31 13:15:00,75.31,75.32,75.27,75.29,12000.0,48.5135,48.5199,48.4877,48.5006,12000.0
2014-07-31 13:20:00,75.3,75.32,75.25,75.25,18800.0,48.507,48.5199,48.4748,48.4748,18800.0
2014-07-31 13:25:00,75.26,75.27,75.24,75.26,15400.0,48.4813,48.4877,48.4684,48.4813,15400.0
2014-07-31 13:30:00,75.26,75.27,75.23,75.26,19500.0,48.4813,48.4877,48.4619,48.4813,19500.0
2014-07-31 13:35:00,75.26,75.28,75.25,75.28,25900.0,48.4813,48.4941,48.4748,48.4941,25900.0
2014-07-31 13:40:00,75.29,75.3,75.25,75.28,19100.0,48.5006,48.507,48.4748,48.4941,19100.0
2014-07-31 13:45:00,75.27,75.28,75.23,75.25,25800.0,48.4877,48.4941,48.4619,48.4748,25800.0
2014-07-31 13:50:00,75.26,75.28,75.2,75.2,17100.0,48.4813,48.4941,48.4426,48.4426,17100.0
2014-07-31 13:55:00,75.2,75.23,75.18,75.23,26400.0,48.4426,48.4619,48.4297,48.4619,26400.0
2014-07-31 14:00:00,75.23,75.31,75.23,75.3,26500.0,48.4619,48.5135,48.4619,48.507,26500.0
2014-07-31 14:05:00,75.29,75.31,75.25,75.25,28500.0,48.5006,48.5135,48.4748,48.4748,28500.0
2014-07-31 14:10:00,75.24,75.24,75.2,75.22,9700.0,48.4684,48.4684,48.4426,48.4555,9700.0
2014-07-31 14:15:00,75.22,75.23,75.17,75.19,29200.0,48.4555,48.4619,48.4233,48.4362,29200.0
2014-07-31 14:20:00,75.19,75.2,75.17,75.17,16500.0,48.4362,48.4426,48.4233,48.4233,16500.0
2014-07-31 14:25:00,75.17,75.22,75.17,75.22,13000.0,48.4233,48.4555,48.4233,48.4555,13000.0
2014-07-31 14:30:00,75.2,75.2,75.17,75.2,11900.0,48.4426,48.4426,48.4233,48.4426,11900.0
2014-07-31 14:35:00,75.2,75.2,75.14,75.16,16300.0,48.4426,48.4426,48.404,48.4168,16300.0
2014-07-31 14:40:00,75.16,75.16,75.11,75.11,38200.0,48.4168,48.4168,48.3846,48.3846,38200.0
2014-07-31 14:45:00,75.12,75.12,75.02,75.07,39100.0,48.3911,48.3911,48.3267,48.3589,39100.0
2014-07-31 14:50:00,75.07,75.12,75.04,75.05,87900.0,48.3589,48.3911,48.3395,48.346,87900.0
2014-07-31 14:55:00,75.06,75.09,74.98,74.99,85500.0,48.3524,48.3718,48.3009,48.3073,85500.0
2014-07-31 15:00:00,74.99,75.04,74.98,75.04,60900.0,48.3073,48.3395,48.3009,48.3395,60900.0
2014-07-31 15:05:00,75.03,75.06,75.02,75.03,33600.0,48.3331,48.3524,48.3267,48.3331,33600.0
2014-07-31 15:10:00,75.03,75.03,74.99,74.99,26900.0,48.3331,48.3331,48.3073,48.3073,26900.0
2014-07-31 15:15:00,74.98,74.99,74.96,74.98,32400.0,48.3009,48.3073,48.288,48.3009,32400.0
2014-07-31 15:20:00,74.97,75.01,74.95,75.0,39100.0,48.2945,48.3202,48.2816,48.3138,39100.0
2014-07-31 15:25:00,75.0,75.01,74.96,75.0,20700.0,48.3138,48.3202,48.288,48.3138,20700.0
2014-07-31 15:30:00,74.99,75.04,74.98,75.01,27300.0,48.3073,48.3395,48.3009,48.3202,27300.0
2014-07-31 15:35:00,75.02,75.09,75.02,75.09,56300.0,48.3267,48.3718,48.3267,48.3718,56300.0
2014-07-31 15:40:00,75.08,75.09,75.05,75.06,32400.0,48.3653,48.3718,48.346,48.3524,32400.0
2014-07-31 15:45:00,75.06,75.06,75.02,75.04,62900.0,48.3524,48.3524,48.3267,48.3395,62900.0
2014-07-31 15:50:00,75.05,75.05,75.01,75.01,97900.0,48.346,48.346,48.3202,48.3202,97900.0
2014-07-31 15:55:00,75.02,75.02,74.92,74.93,230500.0,48.3267,48.3267,48.2622,48.2687,230500.0
2014-08-01 09:30:00,74.89,75.22,74.8,75.19,183600.0,48.2429,48.4555,48.1849,48.4362,183600.0
2014-08-01 09:35:00,75.22,75.23,74.87,75.0,125900.0,48.4555,48.4619,48.23,48.3138,125900.0
2014-08-01 09:40:00,74.99,75.06,74.91,75.0,30400.0,48.3073,48.3524,48.2558,48.3138,30400.0
2014-08-01 09:45:00,75.0,75.11,74.93,74.93,38300.0,48.3138,48.3846,48.2687,48.2687,38300.0
2014-08-01 09:50:00,74.93,75.09,74.93,75.08,43500.0,48.2687,48.3718,48.2687,48.3653,43500.0
2014-08-01 09:55:00,75.07,75.21,75.04,75.16,30800.0,48.3589,48.4491,48.3395,48.4168,30800.0
2014-08-01 10:00:00,75.18,75.24,75.11,75.21,42000.0,48.4297,48.4684,48.3846,48.4491,42000.0
2014-08-01 10:05:00,75.21,75.21,75.1,75.18,60800.0,48.4491,48.4491,48.3782,48.4297,60800.0
2014-08-01 10:10:00,75.18,75.23,75.09,75.1,59500.0,48.4297,48.4619,48.3718,48.3782,59500.0
2014-08-01 10:15:00,75.1,75.11,74.98,74.98,77900.0,48.3782,48.3846,48.3009,48.3009,77900.0
2014-08-01 10:20:00,74.99,75.06,74.98,75.05,99900.0,48.3073,48.3524,48.3009,48.346,99900.0
2014-08-01 10:25:00,75.06,75.17,75.06,75.17,66500.0,48.3524,48.4233,48.3524,48.4233,66500.0
2014-08-01 10:30:00,75.17,75.27,75.16,75.27,57400.0,48.4233,48.4877,48.4168,48.4877,57400.0
2014-08-01 10:35:00,75.26,75.36,75.25,75.36,25000.0,48.4813,48.5457,48.4748,48.5457,25000.0
2014-08-01 10:40:00,75.35,75.4,75.31,75.32,37700.0,48.5392,48.5714,48.5135,48.5199,37700.0
2014-08-01 10:45:00,75.31,75.31,75.23,75.24,12400.0,48.5135,48.5135,48.4619,48.4684,12400.0
2014-08-01 10:50:00,75.24,75.24,75.18,75.21,37600.0,48.4684,48.4684,48.4297,48.4491,37600.0
2014-08-01 10:55:00,75.21,75.22,75.14,75.17,25000.0,48.4491,48.4555,48.404,48.4233,25000.0
2014-08-01 11:00:00,75.17,75.17,75.09,75.1,18200.0,48.4233,48.4233,48.3718,48.3782,18200.0
2014-08-01 11:05:00,75.09,75.1,75.02,75.04,39000.0,48.3718,48.3782,48.3267,48.3395,39000.0
2014-08-01 11:10:00,75.06,75.07,75.02,75.03,20200.0,48.3524,48.3589,48.3267,48.3331,20200.0
2014-08-01 11:15:00,75.03,75.07,75.0,75.01,53700.0,48.3331,48.3589,48.3138,48.3202,53700.0
2014-08-01 11:20:00,75.01,75.05,75.0,75.04,26000.0,48.3202,48.346,48.3138,48.3395,26000.0
2014-08-01 11:25:00,75.05,75.09,75.03,75.06,37700.0,48.346,48.3718,48.3331,48.3524,37700.0
2014-08-01 11:30:00,75.05,75.06,74.98,74.98,34800.0,48.346,48.3524,48.3009,48.3009,34800.0
2014-08-01 11:35:00,74.98,75.0,74.91,74.92,61200.0,48.3009,48.3138,48.2558,48.2622,61200.0
2014-08-01 11:40:00,74.92,74.95,74.89,74.94,44200.0,48.2622,48.2816,48.2429,48.2751,44200.0
2014-08-01 11:45:00,74.94,74.97,74.93,74.93,7700.0,48.2751,48.2945,48.2687,48.2687,7700.0
2014-08-01 11:50:00,74.93,74.95,74.84,74.85,68100.0,48.2687,48.2816,48.2107,48.2171,68100.0
2014-08-01 11:55:00,74.84,74.88,74.83,74.87,28000.0,48.2107,48.2365,48.2043,48.23,28000.0
2014-08-01 12:00:00,74.88,74.91,74.87,74.91,23100.0,48.2365,48.2558,48.23,48.2558,23100.0
2014-08-01 12:05:00,74.91,74.92,74.81,74.81,44600.0,48.2558,48.2622,48.1914,48.1914,44600.0
2014-08-01 12:10:00,74.82,74.86,74.82,74.85,12000.0,48.1978,48.2236,48.1978,48.2171,12000.0
2014-08-01 12:15:00,74.85,74.92,74.85,74.89,19600.0,48.2171,48.2622,48.2171,48.2429,19600.0
2014-08-01 12:20:00,74.87,74.91,74.85,74.89,13000.0,48.23,48.2558,48.2171,48.2429,13000.0
2014-08-01 12:25:00,74.9,74.93,74.89,74.93,17300.0,48.2494,48.2687,48.2429,48.2687,17300.0
2014-08-01 12:30:00,74.94,74.95,74.91,74.91,9700.0,48.2751,48.2816,48.2558,48.2558,9700.0
2014-08-01 12:35:00,74.92,74.95,74.89,74.9,22400.0,48.2622,48.2816,48.2429,48.2494,22400.0
2014-08-01 12:40:00,74.89,74.94,74.88,74.89,7500.0,48.2429,48.2751,48.2365,48.2429,7500.0
2014-08-01 12:45:00,74.89,74.92,74.88,74.88,83800.0,48.2429,48.2622,48.2365,48.2365,83800.0
2014-08-01 12:50:00,74.88,74.91,74.83,74.86,21500.0,48.2365,48.2558,48.2043,48.2236,21500.0
2014-08-01 12:55:00,74.86,74.9,74.86,74.89,8500.0,48.2236,48.2494,48.2236,48.2429,8500.0
2014-08-01 13:00:00,74.88,74.9,74.79,74.82,12900.0,48.2365,48.2494,48.1785,48.1978,12900.0
2014-08-01 13:05:00,74.82,74.87,74.81,74.87,34900.0,48.1978,48.23,48.1914,48.23,34900.0
2014-08-01 13:10:00,74.88,74.9,74.86,74.89,8700.0,48.2365,48.2494,48.2236,48.2429,8700.0
2014-08-01 13:15:00,74.89,74.91,74.83,74.9,18700.0,48.2429,48.2558,48.2043,48.2494,18700.0
2014-08-01 13:20:00,74.9,74.95,74.89,74.93,21700.0,48.2494,48.2816,48.2429,48.2687,21700.0
2014-08-01 13:25:00,74.92,75.08,74.89,75.08,36100.0,48.2622,48.3653,48.2429,48.3653,36100.0
2014-08-01 13:30:00,75.09,75.09,75.0,75.01,26800.0,48.3718,48.3718,48.3138,48.3202,26800.0
2014-08-01 13:35:00,75.02,75.05,75.0,75.02,13600.0,48.3267,48.346,48.3138,48.3267,13600.0
2014-08-01 13:40:00,75.02,75.03,74.96,74.99,23300.0,48.3267,48.3331,48.288,48.3073,23300.0
2014-08-01 13:45:00,75.0,75.04,74.97,75.04,32600.0,48.3138,48.3395,48.2945,48.3395,32600.0
2014-08-01 13:50:00,75.03,75.04,74.98,75.0,16800.0,48.3331,48.3395,48.3009,48.3138,16800.0
2014-08-01 13:55:00,74.99,75.05,74.98,75.04,19800.0,48.3073,48.346,48.3009,48.3395,19800.0
2014-08-01 14:00:00,75.05,75.06,74.98,74.99,25400.0,48.346,48.3524,48.3009,48.3073,25400.0
2014-08-01 14:05:00,74.98,75.07,74.98,75.07,36200.0,48.3009,48.3589,48.3009,48.3589,36200.0
2014-08-01 14:10:00,75.07,75.09,75.01,75.02,20900.0,48.3589,48.3718,48.3202,48.3267,20900.0
2014-08-01 14:15:00,75.02,75.03,74.99,74.99,29300.0,48.3267,48.3331,48.3073,48.3073,29300.0
2014-08-01 14:20:00,74.98,74.98,74.93,74.94,18900.0,48.3009,48.3009,48.2687,48.2751,18900.0
2014-08-01 14:25:00,74.94,74.94,74.83,74.85,21100.0,48.2751,48.2751,48.2043,48.2171,21100.0
2014-08-01 14:30:00,74.87,74.94,74.87,74.91,14200.0,48.23,48.2751,48.23,48.2558,14200.0
2014-08-01 14:35:00,74.91,75.0,74.89,75.0,18700.0,48.2558,48.3138,48.2429,48.3138,18700.0
2014-08-01 14:40:00,75.01,75.09,75.01,75.08,17800.0,48.3202,48.3718,48.3202,48.3653,17800.0
2014-08-01 14:45:00,75.07,75.07,75.0,75.01,25400.0,48.3589,48.3589,48.3138,48.3202,25400.0
2014-08-01 14:50:00,75.01,75.04,74.99,74.99,25600.0,48.3202,48.3395,48.3073,48.3073,25600.0
2014-08-01 14:55:00,75.0,75.07,74.99,75.03,28100.0,48.3138,48.3589,48.3073,48.3331,28100.0
2014-08-01 15:00:00,75.03,75.06,75.0,75.02,21400.0,48.3331,48.3524,48.3138,48.3267,21400.0
2014-08-01 15:05:00,75.03,75.04,74.97,75.0,19600.0,48.3331,48.3395,48.2945,48.3138,19600.0
2014-08-01 15:10:00,75.01,75.01,74.93,74.94,40100.0,48.3202,48.3202,48.2687,48.2751,40100.0
2014-08-01 15:15:00,74.94,74.99,74.93,74.95,24200.0,48.2751,48.3073,48.2687,48.2816,24200.0
2014-08-01 15:20:00,74.95,74.97,74.91,74.91,59600.0,48.2816,48.2945,48.2558,48.2558,59600.0
2014-08-01 15:25:00,74.91,74.91,74.86,74.88,45600.0,48.2558,48.2558,48.2236,48.2365,45600.0
2014-08-01 15:30:00,74.87,74.88,74.8,74.84,21400.0,48.23,48.2365,48.1849,48.2107,21400.0
2014-08-01 15:35:00,74.84,74.91,74.83,74.91,25000.0,48.2107,48.2558,48.2043,48.2558,25000.0
2014-08-01 15:40:00,74.91,74.91,74.86,74.86,28300.0,48.2558,48.2558,48.2236,48.2236,28300.0
2014-08-01 15:45:00,74.85,74.85,74.8,74.83,37500.0,48.2171,48.2171,48.1849,48.2043,37500.0
2014-08-01 15:50:00,74.84,74.84,74.77,74.8,44700.0,48.2107,48.2107,48.1656,48.1849,44700.0
2014-08-01 15:55:00,74.79,74.8,74.72,74.74,192700.0,48.1785,48.1849,48.1334,48.1463,192700.0
2014-08-04 09:30:00,74.92,74.97,74.73,74.74,77200.0,48.2622,48.2945,48.1398,48.1463,77200.0
2014-08-04 09:35:00,74.73,74.73,74.51,74.51,129900.0,48.1398,48.1398,47.9981,47.9981,129900.0
2014-08-04 09:40:00,74.52,74.74,74.49,74.6,153000.0,48.0046,48.1463,47.9852,48.0561,153000.0
2014-08-04 09:45:00,74.59,74.59,74.53,74.56,72400.0,48.0497,48.0497,48.011,48.0303,72400.0
2014-08-04 09:50:00,74.58,74.66,74.58,74.62,33000.0,48.0432,48.0948,48.0432,48.069,33000.0
2014-08-04 09:55:00,74.61,74.68,74.59,74.6,98100.0,48.0625,48.1076,48.0497,48.0561,98100.0
2014-08-04 10:00:00,74.59,74.65,74.55,74.61,57400.0,48.0497,48.0883,48.0239,48.0625,57400.0
2014-08-04 10:05:00,74.62,74.65,74.6,74.64,33600.0,48.069,48.0883,48.0561,48.0819,33600.0
2014-08-04 10:10:00,74.63,74.65,74.52,74.54,32600.0,48.0754,48.0883,48.0046,48.0175,32600.0
2014-08-04 10:15:00,74.54,74.58,74.52,74.55,17800.0,48.0175,48.0432,48.0046,48.0239,17800.0
2014-08-04 10:20:00,74.55,74.64,74.54,74.58,22400.0,48.0239,48.0819,48.0175,48.0432,22400.0
2014-08-04 10:25:00,74.58,74.61,74.56,74.59,24900.0,48.0432,48.0625,48.0303,48.0497,24900.0
2014-08-04 10:30:00,74.59,74.62,74.56,74.56,52000.0,48.0497,48.069,48.0303,48.0303,52000.0
2014-08-04 10:35:00,74.55,74.56,74.52,74.55,24000.0,48.0239,48.0303,48.0046,48.0239,24000.0
2014-08-04 10:40:00,74.54,74.57,74.5,74.51,27600.0,48.0175,48.0368,47.9917,47.9981,27600.0
2014-08-04 10:45:00,74.52,74.53,74.47,74.52,34500.0,48.0046,48.011,47.9724,48.0046,34500.0
2014-08-04 10:50:00,74.51,74.54,74.48,74.52,28400.0,47.9981,48.0175,47.9788,48.0046,28400.0
2014-08-04 10:55:00,74.51,74.51,74.39,74.47,47400.0,47.9981,47.9981,47.9208,47.9724,47400.0
2014-08-04 11:00:00,74.45,74.49,74.44,74.49,28300.0,47.9595,47.9852,47.953,47.9852,28300.0
2014-08-04 11:05:00,74.5,74.59,74.5,74.58,13800.0,47.9917,48.0497,47.9917,48.0432,13800.0
2014-08-04 11:10:00,74.59,74.65,74.56,74.6,22900.0,48.0497,48.0883,48.0303,48.0561,22900.0
2014-08-04 11:15:00,74.61,74.64,74.56,74.56,22500.0,48.0625,48.0819,48.0303,48.0303,22500.0
2014-08-04 11:20:00,74.55,74.6,74.54,74.59,12900.0,48.0239,48.0561,48.0175,48.0497,12900.0
2014-08-04 11:25:00,74.59,74.59,74.54,74.54,23700.0,48.0497,48.0497,48.0175,48.0175,23700.0
2014-08-04 11:30:00,74.54,74.55,74.5,74.53,19000.0,48.0175,48.0239,47.9917,48.011,19000.0
2014-08-04 11:35:00,74.53,74.54,74.49,74.54,23400.0,48.011,48.0175,47.9852,48.0175,23400.0
2014-08-04 11:40:00,74.55,74.57,74.49,74.49,21000.0,48.0239,48.0368,47.9852,47.9852,21000.0
2014-08-04 11:45:00,74.48,74.5,74.45,74.49,18600.0,47.9788,47.9917,47.9595,47.9852,18600.0
2014-08-04 11:50:00,74.5,74.51,74.48,74.51,18900.0,47.9917,47.9981,47.9788,47.9981,18900.0
2014-08-04 11:55:00,74.51,74.54,74.5,74.53,10400.0,47.9981,48.0175,47.9917,48.011,10400.0
2014-08-04 12:00:00,74.51,74.53,74.47,74.47,12500.0,47.9981,48.011,47.9724,47.9724,12500.0
2014-08-04 12:05:00,74.47,74.51,74.47,74.5,11000.0,47.9724,47.9981,47.9724,47.9917,11000.0
2014-08-04 12:10:00,74.51,74.54,74.5,74.5,13700.0,47.9981,48.0175,47.9917,47.9917,13700.0
2014-08-04 12:15:00,74.5,74.5,74.47,74.5,8000.0,47.9917,47.9917,47.9724,47.9917,8000.0
2014-08-04 12:20:00,74.49,74.5,74.46,74.5,15500.0,47.9852,47.9917,47.9659,47.9917,15500.0
2014-08-04 12:25:00,74.5,74.5,74.46,74.47,11200.0,47.9917,47.9917,47.9659,47.9724,11200.0
2014-08-04 12:30:00,74.48,74.5,74.44,74.47,17800.0,47.9788,47.9917,47.953,47.9724,17800.0
2014-08-04 12:35:00,74.46,74.51,74.46,74.48,7700.0,47.9659,47.9981,47.9659,47.9788,7700.0
2014-08-04 12:40:00,74.49,74.56,74.48,74.55,18500.0,47.9852,48.0303,47.9788,48.0239,18500.0
2014-08-04 12:45:00,74.56,74.57,74.55,74.56,8900.0,48.0303,48.0368,48.0239,48.0303,8900.0
2014-08-04 12:50:00,74.58,74.69,74.58,74.69,17400.0,48.0432,48.1141,48.0432,48.1141,17400.0
2014-08-04 12:55:00,74.71,74.73,74.7,74.73,6100.0,48.127,48.1398,48.1205,48.1398,6100.0
2014-08-04 13:00:00,74.72,74.77,74.72,74.77,16600.0,48.1334,48.1656,48.1334,48.1656,16600.0
2014-08-04 13:05:00,74.77,74.82,74.75,74.82,10700.0,48.1656,48.1978,48.1527,48.1978,10700.0
2014-08-04 13:10:00,74.83,74.87,74.82,74.86,18800.0,48.2043,48.23,48.1978,48.2236,18800.0
2014-08-04 13:15:00,74.87,74.89,74.83,74.85,11800.0,48.23,48.2429,48.2043,48.2171,11800.0
2014-08-04 13:20:00,74.85,74.91,74.85,74.91,10900.0,48.2171,48.2558,48.2171,48.2558,10900.0
2014-08-04 13:25:00,74.91,74.95,74.91,74.91,9300.0,48.2558,48.2816,48.2558,48.2558,9300.0
2014-08-04 13:30:00,74.91,75.0,74.9,74.99,19400.0,48.2558,48.3138,48.2494,48.3073,19400.0
2014-08-04 13:35:00,74.98,75.1,74.98,75.07,16500.0,48.3009,48.3782,48.3009,48.3589,16500.0
2014-08-04 13:40:00,75.07,75.09,75.06,75.07,20100.0,48.3589,48.3718,48.3524,48.3589,20100.0
2014-08-04 13:45:00,75.07,75.12,75.05,75.12,10400.0,48.3589,48.3911,48.346,48.3911,10400.0
2014-08-04 13:50:00,75.12,75.17,75.1,75.11,22000.0,48.3911,48.4233,48.3782,48.3846,22000.0
2014-08-04 13:55:00,75.12,75.12,75.1,75.11,7000.0,48.3911,48.3911,48.3782,48.3846,7000.0
2014-08-04 14:00:00,75.1,75.12,75.06,75.12,15500.0,48.3782,48.3911,48.3524,48.3911,15500.0
2014-08-04 14:05:00,75.12,75.12,75.08,75.09,8000.0,48.3911,48.3911,48.3653,48.3718,8000.0
2014-08-04 14:10:00,75.1,75.13,75.08,75.09,32600.0,48.3782,48.3975,48.3653,48.3718,32600.0
2014-08-04 14:15:00,75.09,75.09,75.06,75.07,10800.0,48.3718,48.3718,48.3524,48.3589,10800.0
2014-08-04 14:20:00,75.06,75.09,75.04,75.05,14200.0,48.3524,48.3718,48.3395,48.346,14200.0
2014-08-04 14:25:00,75.06,75.09,75.06,75.08,10300.0,48.3524,48.3718,48.3524,48.3653,10300.0
2014-08-04 14:30:00,75.09,75.11,75.06,75.11,22900.0,48.3718,48.3846,48.3524,48.3846,22900.0
2014-08-04 14:35:00,75.11,75.16,75.11,75.15,32100.0,48.3846,48.4168,48.3846,48.4104,32100.0
2014-08-04 14:40:00,75.15,75.18,75.14,75.16,10200.0,48.4104,48.4297,48.404,48.4168,10200.0
2014-08-04 14:45:00,75.16,75.23,75.16,75.22,33600.0,48.4168,48.4619,48.4168,48.4555,33600.0
2014-08-04 14:50:00,75.22,75.26,75.22,75.24,14800.0,48.4555,48.4813,48.4555,48.4684,14800.0
2014-08-04 14:55:00,75.25,75.28,75.25,75.25,10800.0,48.4748,48.4941,48.4748,48.4748,10800.0
2014-08-04 15:00:00,75.24,75.26,75.23,75.26,24900.0,48.4684,48.4813,48.4619,48.4813,24900.0
2014-08-04 15:05:00,75.26,75.27,75.22,75.24,30700.0,48.4813,48.4877,48.4555,48.4684,30700.0
2014-08-04 15:10:00,75.23,75.28,75.21,75.28,17500.0,48.4619,48.4941,48.4491,48.4941,17500.0
2014-08-04 15:15:00,75.28,75.31,75.27,75.31,36400.0,48.4941,48.5135,48.4877,48.5135,36400.0
2014-08-04 15:20:00,75.3,75.32,75.25,75.25,49000.0,48.507,48.5199,48.4748,48.4748,49000.0
2014-08-04 15:25:00,75.25,75.28,75.25,75.28,24700.0,48.4748,48.4941,48.4748,48.4941,24700.0
2014-08-04 15:30:00,75.28,75.3,75.27,75.28,41700.0,48.4941,48.507,48.4877,48.4941,41700.0
2014-08-04 15:35:00,75.28,75.37,75.28,75.36,56100.0,48.4941,48.5521,48.4941,48.5457,56100.0
2014-08-04 15:40:00,75.36,75.41,75.35,75.35,59100.0,48.5457,48.5779,48.5392,48.5392,59100.0
2014-08-04 15:45:00,75.35,75.35,75.28,75.29,39200.0,48.5392,48.5392,48.4941,48.5006,39200.0
2014-08-04 15:50:00,75.28,75.31,75.27,75.27,28400.0,48.4941,48.5135,48.4877,48.4877,28400.0
2014-08-04 15:55:00,75.27,75.28,75.2,75.24,55400.0,48.4877,48.4941,48.4426,48.4684,55400.0
2014-08-05 09:30:00,74.95,75.04,74.86,74.89,92100.0,48.2816,48.3395,48.2236,48.2429,92100.0
2014-08-05 09:35:00,74.88,75.05,74.82,75.03,49500.0,48.2365,48.346,48.1978,48.3331,49500.0
2014-08-05 09:40:00,75.03,75.12,74.97,75.06,40600.0,48.3331,48.3911,48.2945,48.3524,40600.0
2014-08-05 09:45:00,75.07,75.14,74.98,74.98,84400.0,48.3589,48.404,48.3009,48.3009,84400.0
2014-08-05 09:50:00,74.99,74.99,74.84,74.84,39100.0,48.3073,48.3073,48.2107,48.2107,39100.0
2014-08-05 09:55:00,74.83,74.94,74.81,74.93,15600.0,48.2043,48.2751,48.1914,48.2687,15600.0
2014-08-05 10:00:00,74.9,74.92,74.76,74.79,45900.0,48.2494,48.2622,48.1592,48.1785,45900.0
2014-08-05 10:05:00,74.8,74.85,74.77,74.78,35700.0,48.1849,48.2171,48.1656,48.1721,35700.0
2014-08-05 10:10:00,74.77,74.87,74.77,74.87,30200.0,48.1656,48.23,48.1656,48.23,30200.0
2014-08-05 10:15:00,74.88,74.93,74.81,74.9,27200.0,48.2365,48.2687,48.1914,48.2494,27200.0
2014-08-05 10:20:00,74.91,75.0,74.9,75.0,20100.0,48.2558,48.3138,48.2494,48.3138,20100.0
2014-08-05 10:25:00,75.02,75.02,74.9,74.94,26900.0,48.3267,48.3267,48.2494,48.2751,26900.0
2014-08-05 10:30:00,74.95,75.0,74.9,74.91,18000.0,48.2816,48.3138,48.2494,48.2558,18000.0
2014-08-05 10:35:00,74.91,74.94,74.84,74.84,17500.0,48.2558,48.2751,48.2107,48.2107,17500.0
2014-08-05 10:40:00,74.84,74.86,74.82,74.84,18300.0,48.2107,48.2236,48.1978,48.2107,18300.0
2014-08-05 10:45:00,74.83,74.93,74.82,74.92,11600.0,48.2043,48.2687,48.1978,48.2622,11600.0
2014-08-05 10:50:00,74.92,74.92,74.83,74.84,34200.0,48.2622,48.2622,48.2043,48.2107,34200.0
2014-08-05 10:55:00,74.84,74.86,74.8,74.85,29900.0,48.2107,48.2236,48.1849,48.2171,29900.0
2014-08-05 11:00:00,74.86,74.89,74.79,74.84,30000.0,48.2236,48.2429,48.1785,48.2107,30000.0
2014-08-05 11:05:00,74.84,74.89,74.81,74.85,11900.0,48.2107,48.2429,48.1914,48.2171,11900.0
2014-08-05 11:10:00,74.84,74.94,74.83,74.94,4600.0,48.2107,48.2751,48.2043,48.2751,4600.0
2014-08-05 11:15:00,74.93,74.98,74.89,74.92,19900.0,48.2687,48.3009,48.2429,48.2622,19900.0
2014-08-05 11:20:00,74.94,75.0,74.94,74.98,24700.0,48.2751,48.3138,48.2751,48.3009,24700.0
2014-08-05 11:25:00,74.98,75.04,74.95,75.03,35500.0,48.3009,48.3395,48.2816,48.3331,35500.0
2014-08-05 11:30:00,75.03,75.1,75.02,75.08,48100.0,48.3331,48.3782,48.3267,48.3653,48100.0
2014-08-05 11:35:00,75.07,75.08,75.06,75.07,19900.0,48.3589,48.3653,48.3524,48.3589,19900.0
2014-08-05 11:40:00,75.07,75.09,75.05,75.09,6300.0,48.3589,48.3718,48.346,48.3718,6300.0
2014-08-05 11:45:00,75.09,75.09,75.03,75.09,15100.0,48.3718,48.3718,48.3331,48.3718,15100.0
2014-08-05 11:50:00,75.09,75.18,75.08,75.17,5200.0,48.3718,48.4297,48.3653,48.4233,5200.0
2014-08-05 11:55:00,75.17,75.2,75.14,75.15,13900.0,48.4233,48.4426,48.404,48.4104,13900.0
2014-08-05 12:00:00,75.15,75.17,75.14,75.15,11800.0,48.4104,48.4233,48.404,48.4104,11800.0
2014-08-05 12:05:00,75.15,75.16,75.09,75.15,25400.0,48.4104,48.4168,48.3718,48.4104,25400.0
2014-08-05 12:10:00,75.15,75.2,75.14,75.16,45200.0,48.4104,48.4426,48.404,48.4168,45200.0
2014-08-05 12:15:00,75.15,75.16,75.13,75.13,18400.0,48.4104,48.4168,48.3975,48.3975,18400.0
2014-08-05 12:20:00,75.13,75.13,75.01,75.01,57400.0,48.3975,48.3975,48.3202,48.3202,57400.0
2014-08-05 12:25:00,75.01,75.07,75.0,75.06,25300.0,48.3202,48.3589,48.3138,48.3524,25300.0
2014-08-05 12:30:00,75.07,75.07,75.02,75.03,19500.0,48.3589,48.3589,48.3267,48.3331,19500.0
2014-08-05 12:35:00,75.03,75.04,74.9,74.93,44800.0,48.3331,48.3395,48.2494,48.2687,44800.0
2014-08-05 12:40:00,74.92,74.93,74.86,74.88,35700.0,48.2622,48.2687,48.2236,48.2365,35700.0
2014-08-05 12:45:00,74.88,74.91,74.86,74.86,16600.0,48.2365,48.2558,48.2236,48.2236,16600.0
2014-08-05 12:50:00,74.86,74.89,74.86,74.86,31600.0,48.2236,48.2429,48.2236,48.2236,31600.0
2014-08-05 12:55:00,74.86,74.87,74.81,74.86,98000.0,48.2236,48.23,48.1914,48.2236,98000.0
2014-08-05 13:00:00,74.86,74.88,74.81,74.81,17900.0,48.2236,48.2365,48.1914,48.1914,17900.0
2014-08-05 13:05:00,74.82,74.83,74.79,74.8,40300.0,48.1978,48.2043,48.1785,48.1849,40300.0
2014-08-05 13:10:00,74.81,74.84,74.74,74.75,14100.0,48.1914,48.2107,48.1463,48.1527,14100.0
2014-08-05 13:15:00,74.76,74.77,74.73,74.76,22500.0,48.1592,48.1656,48.1398,48.1592,22500.0
2014-08-05 13:20:00,74.76,74.76,74.7,74.7,11500.0,48.1592,48.1592,48.1205,48.1205,11500.0
2014-08-05 13:25:00,74.7,74.76,74.7,74.72,16500.0,48.1205,48.1592,48.1205,48.1334,16500.0
2014-08-05 13:30:00,74.72,74.73,74.65,74.66,15700.0,48.1334,48.1398,48.0883,48.0948,15700.0
2014-08-05 13:35:00,74.66,74.68,74.44,74.44,38900.0,48.0948,48.1076,47.953,47.953,38900.0
2014-08-05 13:40:00,74.43,74.54,74.37,74.4,35200.0,47.9466,48.0175,47.9079,47.9273,35200.0
2014-08-05 13:45:00,74.39,74.5,74.39,74.48,33100.0,47.9208,47.9917,47.9208,47.9788,33100.0
2014-08-05 13:50:00,74.47,74.48,74.4,74.47,27400.0,47.9724,47.9788,47.9273,47.9724,27400.0
2014-08-05 13:55:00,74.48,74.55,74.47,74.5,20000.0,47.9788,48.0239,47.9724,47.9917,20000.0
2014-08-05 14:00:00,74.5,74.56,74.47,74.55,26600.0,47.9917,48.0303,47.9724,48.0239,26600.0
2014-08-05 14:05:00,74.54,74.54,74.38,74.39,52300.0,48.0175,48.0175,47.9144,47.9208,52300.0
2014-08-05 14:10:00,74.39,74.5,74.39,74.49,31200.0,47.9208,47.9917,47.9208,47.9852,31200.0
2014-08-05 14:15:00,74.51,74.52,74.45,74.49,33900.0,47.9981,48.0046,47.9595,47.9852,33900.0
2014-08-05 14:20:00,74.5,74.51,74.48,74.49,38500.0,47.9917,47.9981,47.9788,47.9852,38500.0
2014-08-05 14:25:00,74.48,74.5,74.47,74.5,25500.0,47.9788,47.9917,47.9724,47.9917,25500.0
2014-08-05 14:30:00,74.54,74.58,74.53,74.55,37800.0,48.0175,48.0432,48.011,48.0239,37800.0
2014-08-05 14:35:00,74.55,74.58,74.53,74.53,23500.0,48.0239,48.0432,48.011,48.011,23500.0
2014-08-05 14:40:00,74.53,74.57,74.5,74.53,24700.0,48.011,48.0368,47.9917,48.011,24700.0
2014-08-05 14:45:00,74.53,74.55,74.5,74.51,31700.0,48.011,48.0239,47.9917,47.9981,31700.0
2014-08-05 14:50:00,74.52,74.52,74.45,74.48,18800.0,48.0046,48.0046,47.9595,47.9788,18800.0
2014-08-05 14:55:00,74.48,74.52,74.45,74.46,34100.0,47.9788,48.0046,47.9595,47.9659,34100.0
2014-08-05 15:00:00,74.45,74.45,74.38,74.38,25900.0,47.9595,47.9595,47.9144,47.9144,25900.0
2014-08-05 15:05:00,74.36,74.41,74.34,74.35,27700.0,47.9015,47.9337,47.8886,47.8951,27700.0
2014-08-05 15:10:00,74.34,74.39,74.31,74.37,46000.0,47.8886,47.9208,47.8693,47.9079,46000.0
2014-08-05 15:15:00,74.37,74.39,74.34,74.39,21700.0,47.9079,47.9208,47.8886,47.9208,21700.0
2014-08-05 15:20:00,74.39,74.47,74.39,74.47,23700.0,47.9208,47.9724,47.9208,47.9724,23700.0
2014-08-05 15:25:00,74.47,74.47,74.42,74.42,40100.0,47.9724,47.9724,47.9401,47.9401,40100.0
2014-08-05 15:30:00,74.42,74.52,74.42,74.52,40300.0,47.9401,48.0046,47.9401,48.0046,40300.0
2014-08-05 15:35:00,74.52,74.59,74.51,74.55,36700.0,48.0046,48.0497,47.9981,48.0239,36700.0
2014-08-05 15:40:00,74.55,74.59,74.51,74.59,32600.0,48.0239,48.0497,47.9981,48.0497,32600.0
2014-08-05 15:45:00,74.59,74.59,74.52,74.55,49300.0,48.0497,48.0497,48.0046,48.0239,49300.0
2014-08-05 15:50:00,74.55,74.59,74.52,74.53,48200.0,48.0239,48.0497,48.0046,48.011,48200.0
2014-08-05 15:55:00,74.53,74.58,74.44,74.46,205900.0,48.011,48.0432,47.953,47.9659,205900.0
2014-08-06 09:30:00,74.25,74.49,74.0,74.45,95800.0,47.8306,47.9852,47.6696,47.9595,95800.0
2014-08-06 09:35:00,74.42,74.46,74.41,74.43,15100.0,47.9401,47.9659,47.9337,47.9466,15100.0
2014-08-06 09:40:00,74.43,74.49,74.39,74.41,33200.0,47.9466,47.9852,47.9208,47.9337,33200.0
2014-08-06 09:45:00,74.42,74.54,74.42,74.52,48600.0,47.9401,48.0175,47.9401,48.0046,48600.0
2014-08-06 09:50:00,74.54,74.54,74.47,74.48,32400.0,48.0175,48.0175,47.9724,47.9788,32400.0
2014-08-06 09:55:00,74.48,74.49,74.41,74.45,57200.0,47.9788,47.9852,47.9337,47.9595,57200.0
2014-08-06 10:00:00,74.45,74.58,74.45,74.54,40900.0,47.9595,48.0432,47.9595,48.0175,40900.0
2014-08-06 10:05:00,74.55,74.61,74.53,74.59,35500.0,48.0239,48.0625,48.011,48.0497,35500.0
2014-08-06 10:10:00,74.59,74.59,74.51,74.51,21700.0,48.0497,48.0497,47.9981,47.9981,21700.0
2014-08-06 10:15:00,74.52,74.52,74.4,74.42,22300.0,48.0046,48.0046,47.9273,47.9401,22300.0
2014-08-06 10:20:00,74.44,74.51,74.43,74.51,8600.0,47.953,47.9981,47.9466,47.9981,8600.0
2014-08-06 10:25:00,74.52,74.6,74.52,74.6,15300.0,48.0046,48.0561,48.0046,48.0561,15300.0
2014-08-06 10:30:00,74.61,74.64,74.53,74.57,11800.0,48.0625,48.0819,48.011,48.0368,11800.0
2014-08-06 10:35:00,74.57,74.58,74.51,74.56,9100.0,48.0368,48.0432,47.9981,48.0303,9100.0
2014-08-06 10:40:00,74.57,74.59,74.54,74.59,7900.0,48.0368,48.0497,48.0175,48.0497,7900.0
2014-08-06 10:45:00,74.62,74.65,74.58,74.6,15300.0,48.069,48.0883,48.0432,48.0561,15300.0
2014-08-06 10:50:00,74.59,74.67,74.59,74.65,23600.0,48.0497,48.1012,48.0497,48.0883,23600.0
2014-08-06 10:55:00,74.67,74.78,74.67,74.78,7700.0,48.1012,48.1721,48.1012,48.1721,7700.0
2014-08-06 11:00:00,74.77,74.79,74.73,74.75,18200.0,48.1656,48.1785,48.1398,48.1527,18200.0
2014-08-06 11:05:00,74.75,74.78,74.67,74.68,23300.0,48.1527,48.1721,48.1012,48.1076,23300.0
2014-08-06 11:10:00,74.68,74.68,74.61,74.62,26500.0,48.1076,48.1076,48.0625,48.069,26500.0
2014-08-06 11:15:00,74.62,74.64,74.6,74.62,46800.0,48.069,48.0819,48.0561,48.069,46800.0
2014-08-06 11:20:00,74.63,74.65,74.59,74.59,25400.0,48.0754,48.0883,48.0497,48.0497,25400.0
2014-08-06 11:25:00,74.59,74.62,74.55,74.55,27100.0,48.0497,48.069,48.0239,48.0239,27100.0
2014-08-06 11:30:00,74.54,74.61,74.54,74.59,17700.0,48.0175,48.0625,48.0175,48.0497,17700.0
2014-08-06 11:35:00,74.59,74.63,74.56,74.57,12600.0,48.0497,48.0754,48.0303,48.0368,12600.0
2014-08-06 11:40:00,74.58,74.63,74.58,74.63,24800.0,48.0432,48.0754,48.0432,48.0754,24800.0
2014-08-06 11:45:00,74.63,74.66,74.61,74.62,8200.0,48.0754,48.0948,48.0625,48.069,8200.0
2014-08-06 11:50:00,74.61,74.63,74.57,74.57,8300.0,48.0625,48.0754,48.0368,48.0368,8300.0
2014-08-06 11:55:00,74.56,74.58,74.56,74.57,5000.0,48.0303,48.0432,48.0303,48.0368,5000.0
2014-08-06 12:00:00,74.59,74.64,74.59,74.62,13600.0,48.0497,48.0819,48.0497,48.069,13600.0
2014-08-06 12:05:00,74.62,74.64,74.59,74.6,8600.0,48.069,48.0819,48.0497,48.0561,8600.0
2014-08-06 12:10:00,74.59,74.65,74.59,74.64,4700.0,48.0497,48.0883,48.0497,48.0819,4700.0
2014-08-06 12:15:00,74.64,74.64,74.54,74.57,12800.0,48.0819,48.0819,48.0175,48.0368,12800.0
2014-08-06 12:20:00,74.57,74.68,74.56,74.65,11900.0,48.0368,48.1076,48.0303,48.0883,11900.0
2014-08-06 12:25:00,74.64,74.65,74.59,74.61,5900.0,48.0819,48.0883,48.0497,48.0625,5900.0
2014-08-06 12:30:00,74.6,74.7,74.6,74.68,7800.0,48.0561,48.1205,48.0561,48.1076,7800.0
2014-08-06 12:35:00,74.67,74.72,74.67,74.72,8200.0,48.1012,48.1334,48.1012,48.1334,8200.0
2014-08-06 12:40:00,74.71,74.71,74.69,74.71,4000.0,48.127,48.127,48.1141,48.127,4000.0
2014-08-06 12:45:00,74.72,74.73,74.66,74.66,11700.0,48.1334,48.1398,48.0948,48.0948,11700.0
2014-08-06 12:50:00,74.66,74.67,74.62,74.64,7400.0,48.0948,48.1012,48.069,48.0819,7400.0
2014-08-06 12:55:00,74.62,74.66,74.6,74.6,3600.0,48.069,48.0948,48.0561,48.0561,3600.0
2014-08-06 13:00:00,74.6,74.62,74.54,74.54,17600.0,48.0561,48.069,48.0175,48.0175,17600.0
2014-08-06 13:05:00,74.54,74.58,74.54,74.58,7800.0,48.0175,48.0432,48.0175,48.0432,7800.0
2014-08-06 13:10:00,74.58,74.62,74.58,74.61,3800.0,48.0432,48.069,48.0432,48.0625,3800.0
2014-08-06 13:15:00,74.61,74.62,74.55,74.58,8400.0,48.0625,48.069,48.0239,48.0432,8400.0
2014-08-06 13:20:00,74.57,74.58,74.56,74.56,5000.0,48.0368,48.0432,48.0303,48.0303,5000.0
2014-08-06 13:25:00,74.57,74.57,74.48,74.48,19800.0,48.0368,48.0368,47.9788,47.9788,19800.0
2014-08-06 13:30:00,74.49,74.51,74.46,74.48,39500.0,47.9852,47.9981,47.9659,47.9788,39500.0
2014-08-06 13:35:00,74.48,74.52,74.48,74.51,10800.0,47.9788,48.0046,47.9788,47.9981,10800.0
2014-08-06 13:40:00,74.5,74.52,74.47,74.48,5400.0,47.9917,48.0046,47.9724,47.9788,5400.0
2014-08-06 13:45:00,74.47,74.47,74.41,74.42,29900.0,47.9724,47.9724,47.9337,47.9401,29900.0
2014-08-06 13:50:00,74.43,74.43,74.39,74.39,15900.0,47.9466,47.9466,47.9208,47.9208,15900.0
2014-08-06 13:55:00,74.39,74.41,74.36,74.37,15800.0,47.9208,47.9337,47.9015,47.9079,15800.0
2014-08-06 14:00:00,74.35,74.42,74.35,74.41,188300.0,47.8951,47.9401,47.8951,47.9337,188300.0
2014-08-06 14:05:00,74.42,74.48,74.42,74.48,12100.0,47.9401,47.9788,47.9401,47.9788,12100.0
2014-08-06 14:10:00,74.48,74.48,74.44,74.46,13000.0,47.9788,47.9788,47.953,47.9659,13000.0
2014-08-06 14:15:00,74.46,74.49,74.44,74.44,10800.0,47.9659,47.9852,47.953,47.953,10800.0
2014-08-06 14:20:00,74.44,74.44,74.41,74.42,19000.0,47.953,47.953,47.9337,47.9401,19000.0
2014-08-06 14:25:00,74.42,74.49,74.41,74.47,14600.0,47.9401,47.9852,47.9337,47.9724,14600.0
2014-08-06 14:30:00,74.48,74.48,74.41,74.41,11100.0,47.9788,47.9788,47.9337,47.9337,11100.0
2014-08-06 14:35:00,74.4,74.41,74.37,74.38,36200.0,47.9273,47.9337,47.9079,47.9144,36200.0
2014-08-06 14:40:00,74.38,74.43,74.37,74.41,19000.0,47.9144,47.9466,47.9079,47.9337,19000.0
2014-08-06 14:45:00,74.41,74.41,74.39,74.39,22500.0,47.9337,47.9337,47.9208,47.9208,22500.0
2014-08-06 14:50:00,74.4,74.47,74.4,74.47,21600.0,47.9273,47.9724,47.9273,47.9724,21600.0
2014-08-06 14:55:00,74.46,74.49,74.45,74.47,8400.0,47.9659,47.9852,47.9595,47.9724,8400.0
2014-08-06 15:00:00,74.47,74.55,74.47,74.54,18600.0,47.9724,48.0239,47.9724,48.0175,18600.0
2014-08-06 15:05:00,74.55,74.55,74.5,74.51,32500.0,48.0239,48.0239,47.9917,47.9981,32500.0
2014-08-06 15:10:00,74.5,74.5,74.46,74.46,16700.0,47.9917,47.9917,47.9659,47.9659,16700.0
2014-08-06 15:15:00,74.46,74.51,74.45,74.5,14600.0,47.9659,47.9981,47.9595,47.9917,14600.0
2014-08-06 15:20:00,74.49,74.5,74.46,74.49,34600.0,47.9852,47.9917,47.9659,47.9852,34600.0
2014-08-06 15:25:00,74.49,74.51,74.48,74.49,10500.0,47.9852,47.9981,47.9788,47.9852,10500.0
2014-08-06 15:30:00,74.49,74.49,74.44,74.47,15000.0,47.9852,47.9852,47.953,47.9724,15000.0
2014-08-06 15:35:00,74.46,74.48,74.43,74.44,32400.0,47.9659,47.9788,47.9466,47.953,32400.0
2014-08-06 15:40:00,74.43,74.5,74.43,74.47,39800.0,47.9466,47.9917,47.9466,47.9724,39800.0
2014-08-06 15:45:00,74.47,74.48,74.45,74.45,15800.0,47.9724,47.9788,47.9595,47.9595,15800.0
2014-08-06 15:50:00,74.45,74.5,74.45,74.47,42600.0,47.9595,47.9917,47.9595,47.9724,42600.0
2014-08-06 15:55:00,74.47,74.48,74.44,74.45,65500.0,47.9724,47.9788,47.953,47.9595,65500.0
2014-08-07 09:30:00,74.67,74.82,74.57,74.67,47900.0,48.1012,48.1978,48.0368,48.1012,47900.0
2014-08-07 09:35:00,74.66,74.87,74.66,74.86,24500.0,48.0948,48.23,48.0948,48.2236,24500.0
2014-08-07 09:40:00,74.86,74.86,74.71,74.72,29900.0,48.2236,48.2236,48.127,48.1334,29900.0
2014-08-07 09:45:00,74.72,74.73,74.62,74.66,42700.0,48.1334,48.1398,48.069,48.0948,42700.0
2014-08-07 09:50:00,74.67,74.85,74.65,74.83,34900.0,48.1012,48.2171,48.0883,48.2043,34900.0
2014-08-07 09:55:00,74.84,74.88,74.76,74.82,42000.0,48.2107,48.2365,48.1592,48.1978,42000.0
2014-08-07 10:00:00,74.82,74.87,74.8,74.81,24000.0,48.1978,48.23,48.1849,48.1914,24000.0
2014-08-07 10:05:00,74.81,74.84,74.77,74.81,154000.0,48.1914,48.2107,48.1656,48.1914,154000.0
2014-08-07 10:10:00,74.82,74.86,74.8,74.85,18000.0,48.1978,48.2236,48.1849,48.2171,18000.0
2014-08-07 10:15:00,74.84,74.87,74.77,74.77,64100.0,48.2107,48.23,48.1656,48.1656,64100.0
2014-08-07 10:20:00,74.78,74.8,74.75,74.8,39700.0,48.1721,48.1849,48.1527,48.1849,39700.0
2014-08-07 10:25:00,74.8,74.83,74.77,74.77,168300.0,48.1849,48.2043,48.1656,48.1656,168300.0
2014-08-07 10:30:00,74.77,74.8,74.74,74.8,22600.0,48.1656,48.1849,48.1463,48.1849,22600.0
2014-08-07 10:35:00,74.81,74.85,74.78,74.78,14700.0,48.1914,48.2171,48.1721,48.1721,14700.0
2014-08-07 10:40:00,74.78,74.84,74.71,74.72,30100.0,48.1721,48.2107,48.127,48.1334,30100.0
2014-08-07 10:45:00,74.71,74.71,74.64,74.65,13300.0,48.127,48.127,48.0819,48.0883,13300.0
2014-08-07 10:50:00,74.65,74.67,74.58,74.64,19600.0,48.0883,48.1012,48.0432,48.0819,19600.0
2014-08-07 10:55:00,74.64,74.71,74.64,74.71,13500.0,48.0819,48.127,48.0819,48.127,13500.0
2014-08-07 11:00:00,74.71,74.71,74.63,74.64,15600.0,48.127,48.127,48.0754,48.0819,15600.0
2014-08-07 11:05:00,74.64,74.64,74.58,74.63,18500.0,48.0819,48.0819,48.0432,48.0754,18500.0
2014-08-07 11:10:00,74.62,74.63,74.57,74.58,31000.0,48.069,48.0754,48.0368,48.0432,31000.0
2014-08-07 11:15:00,74.58,74.6,74.56,74.59,17700.0,48.0432,48.0561,48.0303,48.0497,17700.0
2014-08-07 11:20:00,74.59,74.6,74.58,74.59,11200.0,48.0497,48.0561,48.0432,48.0497,11200.0
2014-08-07 11:25:00,74.59,74.59,74.51,74.54,19900.0,48.0497,48.0497,47.9981,48.0175,19900.0
2014-08-07 11:30:00,74.54,74.57,74.48,74.57,22100.0,48.0175,48.0368,47.9788,48.0368,22100.0
2014-08-07 11:35:00,74.57,74.57,74.51,74.51,40400.0,48.0368,48.0368,47.9981,47.9981,40400.0
2014-08-07 11:40:00,74.5,74.5,74.44,74.45,24400.0,47.9917,47.9917,47.953,47.9595,24400.0
2014-08-07 11:45:00,74.44,74.45,74.37,74.4,17900.0,47.953,47.9595,47.9079,47.9273,17900.0
2014-08-07 11:50:00,74.4,74.43,74.37,74.37,22600.0,47.9273,47.9466,47.9079,47.9079,22600.0
2014-08-07 11:55:00,74.38,74.44,74.36,74.44,8800.0,47.9144,47.953,47.9015,47.953,8800.0
2014-08-07 12:00:00,74.44,74.47,74.41,74.47,9300.0,47.953,47.9724,47.9337,47.9724,9300.0
2014-08-07 12:05:00,74.46,74.48,74.43,74.48,26600.0,47.9659,47.9788,47.9466,47.9788,26600.0
2014-08-07 12:10:00,74.47,74.49,74.44,74.45,21700.0,47.9724,47.9852,47.953,47.9595,21700.0
2014-08-07 12:15:00,74.44,74.44,74.35,74.38,21200.0,47.953,47.953,47.8951,47.9144,21200.0
2014-08-07 12:20:00,74.37,74.47,74.35,74.46,20100.0,47.9079,47.9724,47.8951,47.9659,20100.0
2014-08-07 12:25:00,74.48,74.51,74.43,74.44,12400.0,47.9788,47.9981,47.9466,47.953,12400.0
2014-08-07 12:30:00,74.43,74.47,74.41,74.44,18200.0,47.9466,47.9724,47.9337,47.953,18200.0
2014-08-07 12:35:00,74.43,74.43,74.32,74.36,17800.0,47.9466,47.9466,47.8757,47.9015,17800.0
2014-08-07 12:40:00,74.38,74.42,74.37,74.42,36400.0,47.9144,47.9401,47.9079,47.9401,36400.0
2014-08-07 12:45:00,74.41,74.46,74.41,74.46,19400.0,47.9337,47.9659,47.9337,47.9659,19400.0
2014-08-07 12:50:00,74.45,74.47,74.42,74.47,17200.0,47.9595,47.9724,47.9401,47.9724,17200.0
2014-08-07 12:55:00,74.48,74.54,74.47,74.53,20400.0,47.9788,48.0175,47.9724,48.011,20400.0
2014-08-07 13:00:00,74.54,74.63,74.54,74.63,12300.0,48.0175,48.0754,48.0175,48.0754,12300.0
2014-08-07 13:05:00,74.63,74.67,74.62,74.67,13800.0,48.0754,48.1012,48.069,48.1012,13800.0
2014-08-07 13:10:00,74.68,74.69,74.66,74.67,19200.0,48.1076,48.1141,48.0948,48.1012,19200.0
2014-08-07 13:15:00,74.67,74.69,74.64,74.67,12500.0,48.1012,48.1141,48.0819,48.1012,12500.0
2014-08-07 13:20:00,74.67,74.67,74.65,74.66,4300.0,48.1012,48.1012,48.0883,48.0948,4300.0
2014-08-07 13:25:00,74.65,74.67,74.63,74.66,12400.0,48.0883,48.1012,48.0754,48.0948,12400.0
2014-08-07 13:30:00,74.67,74.69,74.66,74.66,9800.0,48.1012,48.1141,48.0948,48.0948,9800.0
2014-08-07 13:35:00,74.66,74.67,74.65,74.67,12300.0,48.0948,48.1012,48.0883,48.1012,12300.0
2014-08-07 13:40:00,74.68,74.7,74.68,74.7,8300.0,48.1076,48.1205,48.1076,48.1205,8300.0
2014-08-07 13:45:00,74.7,74.7,74.66,74.67,8000.0,48.1205,48.1205,48.0948,48.1012,8000.0
2014-08-07 13:50:00,74.67,74.68,74.66,74.66,16500.0,48.1012,48.1076,48.0948,48.0948,16500.0
2014-08-07 13:55:00,74.65,74.69,74.65,74.69,12700.0,48.0883,48.1141,48.0883,48.1141,12700.0
2014-08-07 14:00:00,74.69,74.69,74.64,74.65,29600.0,48.1141,48.1141,48.0819,48.0883,29600.0
2014-08-07 14:05:00,74.65,74.68,74.65,74.67,16700.0,48.0883,48.1076,48.0883,48.1012,16700.0
2014-08-07 14:10:00,74.67,74.67,74.65,74.67,21100.0,48.1012,48.1012,48.0883,48.1012,21100.0
2014-08-07 14:15:00,74.67,74.67,74.59,74.61,27100.0,48.1012,48.1012,48.0497,48.0625,27100.0
2014-08-07 14:20:00,74.61,74.63,74.58,74.62,18300.0,48.0625,48.0754,48.0432,48.069,18300.0
2014-08-07 14:25:00,74.62,74.62,74.57,74.59,25800.0,48.069,48.069,48.0368,48.0497,25800.0
2014-08-07 14:30:00,74.58,74.59,74.55,74.55,35700.0,48.0432,48.0497,48.0239,48.0239,35700.0
2014-08-07 14:35:00,74.55,74.56,74.52,74.52,11200.0,48.0239,48.0303,48.0046,48.0046,11200.0
2014-08-07 14:40:00,74.52,74.57,74.52,74.53,23700.0,48.0046,48.0368,48.0046,48.011,23700.0
2014-08-07 14:45:00,74.53,74.56,74.53,74.54,12600.0,48.011,48.0303,48.011,48.0175,12600.0
2014-08-07 14:50:00,74.54,74.57,74.53,74.54,14500.0,48.0175,48.0368,48.011,48.0175,14500.0
2014-08-07 14:55:00,74.54,74.54,74.47,74.47,24400.0,48.0175,48.0175,47.9724,47.9724,24400.0
2014-08-07 15:00:00,74.47,74.54,74.47,74.52,18900.0,47.9724,48.0175,47.9724,48.0046,18900.0
2014-08-07 15:05:00,74.52,74.53,74.43,74.43,22400.0,48.0046,48.011,47.9466,47.9466,22400.0
2014-08-07 15:10:00,74.45,74.51,74.45,74.46,16400.0,47.9595,47.9981,47.9595,47.9659,16400.0
2014-08-07 15:15:00,74.46,74.46,74.41,74.45,30800.0,47.9659,47.9659,47.9337,47.9595,30800.0
2014-08-07 15:20:00,74.45,74.45,74.35,74.38,23300.0,47.9595,47.9595,47.8951,47.9144,23300.0
2014-08-07 15:25:00,74.38,74.4,74.35,74.37,36500.0,47.9144,47.9273,47.8951,47.9079,36500.0
2014-08-07 15:30:00,74.38,74.39,74.35,74.39,41400.0,47.9144,47.9208,47.8951,47.9208,41400.0
2014-08-07 15:35:00,74.39,74.45,74.35,74.45,44400.0,47.9208,47.9595,47.8951,47.9595,44400.0
2014-08-07 15:40:00,74.45,74.45,74.42,74.44,21300.0,47.9595,47.9595,47.9401,47.953,21300.0
2014-08-07 15:45:00,74.44,74.46,74.42,74.46,42900.0,47.953,47.9659,47.9401,47.9659,42900.0
2014-08-07 15:50:00,74.46,74.55,74.46,74.55,45000.0,47.9659,48.0239,47.9659,48.0239,45000.0
2014-08-07 15:55:00,74.55,74.58,74.48,74.48,86200.0,48.0239,48.0432,47.9788,47.9788,86200.0
2014-08-08 09:30:00,74.6,74.87,74.57,74.84,85100.0,48.0561,48.23,48.0368,48.2107,85100.0
2014-08-08 09:35:00,74.84,74.86,74.71,74.71,18600.0,48.2107,48.2236,48.127,48.127,18600.0
2014-08-08 09:40:00,74.71,74.74,74.58,74.64,53300.0,48.127,48.1463,48.0432,48.0819,53300.0
2014-08-08 09:45:00,74.63,74.66,74.61,74.63,39600.0,48.0754,48.0948,48.0625,48.0754,39600.0
2014-08-08 09:50:00,74.63,74.63,74.47,74.5,33500.0,48.0754,48.0754,47.9724,47.9917,33500.0
2014-08-08 09:55:00,74.5,74.51,74.43,74.43,49600.0,47.9917,47.9981,47.9466,47.9466,49600.0
2014-08-08 10:00:00,74.44,74.49,74.38,74.49,40100.0,47.953,47.9852,47.9144,47.9852,40100.0
2014-08-08 10:05:00,74.51,74.54,74.46,74.49,34000.0,47.9981,48.0175,47.9659,47.9852,34000.0
2014-08-08 10:10:00,74.5,74.52,74.43,74.43,32100.0,47.9917,48.0046,47.9466,47.9466,32100.0
2014-08-08 10:15:00,74.43,74.43,74.36,74.4,94300.0,47.9466,47.9466,47.9015,47.9273,94300.0
2014-08-08 10:20:00,74.39,74.43,74.35,74.43,109900.0,47.9208,47.9466,47.8951,47.9466,109900.0
2014-08-08 10:25:00,74.43,74.45,74.36,74.41,47300.0,47.9466,47.9595,47.9015,47.9337,47300.0
2014-08-08 10:30:00,74.41,74.43,74.37,74.41,23400.0,47.9337,47.9466,47.9079,47.9337,23400.0
2014-08-08 10:35:00,74.41,74.43,74.39,74.41,62300.0,47.9337,47.9466,47.9208,47.9337,62300.0
2014-08-08 10:40:00,74.41,74.45,74.35,74.35,34000.0,47.9337,47.9595,47.8951,47.8951,34000.0
2014-08-08 10:45:00,74.35,74.43,74.35,74.4,18400.0,47.8951,47.9466,47.8951,47.9273,18400.0
2014-08-08 10:50:00,74.4,74.4,74.36,74.4,26000.0,47.9273,47.9273,47.9015,47.9273,26000.0
2014-08-08 10:55:00,74.38,74.38,74.33,74.37,51800.0,47.9144,47.9144,47.8822,47.9079,51800.0
2014-08-08 11:00:00,74.37,74.38,74.34,74.38,63400.0,47.9079,47.9144,47.8886,47.9144,63400.0
2014-08-08 11:05:00,74.39,74.46,74.39,74.44,53300.0,47.9208,47.9659,47.9208,47.953,53300.0
2014-08-08 11:10:00,74.45,74.5,74.44,74.49,17400.0,47.9595,47.9917,47.953,47.9852,17400.0
2014-08-08 11:15:00,74.5,74.55,74.5,74.54,32400.0,47.9917,48.0239,47.9917,48.0175,32400.0
2014-08-08 11:20:00,74.54,74.55,74.51,74.53,17900.0,48.0175,48.0239,47.9981,48.011,17900.0
2014-08-08 11:25:00,74.54,74.62,74.53,74.61,31300.0,48.0175,48.069,48.011,48.0625,31300.0
2014-08-08 11:30:00,74.63,74.68,74.62,74.67,11400.0,48.0754,48.1076,48.069,48.1012,11400.0
2014-08-08 11:35:00,74.68,74.68,74.66,74.68,9100.0,48.1076,48.1076,48.0948,48.1076,9100.0
2014-08-08 11:40:00,74.69,74.7,74.66,74.69,18400.0,48.1141,48.1205,48.0948,48.1141,18400.0
2014-08-08 11:45:00,74.7,74.72,74.67,74.7,13600.0,48.1205,48.1334,48.1012,48.1205,13600.0
2014-08-08 11:50:00,74.7,74.7,74.67,74.7,8700.0,48.1205,48.1205,48.1012,48.1205,8700.0
2014-08-08 11:55:00,74.72,74.76,74.72,74.75,17000.0,48.1334,48.1592,48.1334,48.1527,17000.0
2014-08-08 12:00:00,74.74,74.76,74.73,74.73,12700.0,48.1463,48.1592,48.1398,48.1398,12700.0
2014-08-08 12:05:00,74.74,74.75,74.68,74.69,15300.0,48.1463,48.1527,48.1076,48.1141,15300.0
2014-08-08 12:10:00,74.69,74.73,74.69,74.73,12100.0,48.1141,48.1398,48.1141,48.1398,12100.0
2014-08-08 12:15:00,74.73,74.74,74.69,74.7,13700.0,48.1398,48.1463,48.1141,48.1205,13700.0
2014-08-08 12:20:00,74.69,74.7,74.68,74.68,8400.0,48.1141,48.1205,48.1076,48.1076,8400.0
2014-08-08 12:25:00,74.68,74.71,74.66,74.7,14300.0,48.1076,48.127,48.0948,48.1205,14300.0
2014-08-08 12:30:00,74.71,74.71,74.68,74.68,8500.0,48.127,48.127,48.1076,48.1076,8500.0
2014-08-08 12:35:00,74.69,74.72,74.67,74.68,9000.0,48.1141,48.1334,48.1012,48.1076,9000.0
2014-08-08 12:40:00,74.69,74.7,74.66,74.66,23900.0,48.1141,48.1205,48.0948,48.0948,23900.0
2014-08-08 12:45:00,74.66,74.68,74.63,74.68,23600.0,48.0948,48.1076,48.0754,48.1076,23600.0
2014-08-08 12:50:00,74.67,74.69,74.65,74.68,17500.0,48.1012,48.1141,48.0883,48.1076,17500.0
2014-08-08 12:55:00,74.67,74.67,74.62,74.63,14700.0,48.1012,48.1012,48.069,48.0754,14700.0
2014-08-08 13:00:00,74.63,74.66,74.62,74.63,9400.0,48.0754,48.0948,48.069,48.0754,9400.0
2014-08-08 13:05:00,74.65,74.68,74.61,74.67,3700.0,48.0883,48.1076,48.0625,48.1012,3700.0
2014-08-08 13:10:00,74.68,74.72,74.66,74.69,12100.0,48.1076,48.1334,48.0948,48.1141,12100.0
2014-08-08 13:15:00,74.69,74.81,74.68,74.81,18200.0,48.1141,48.1914,48.1076,48.1914,18200.0
2014-08-08 13:20:00,74.8,74.84,74.79,74.81,19400.0,48.1849,48.2107,48.1785,48.1914,19400.0
2014-08-08 13:25:00,74.82,74.9,74.82,74.83,44900.0,48.1978,48.2494,48.1978,48.2043,44900.0
2014-08-08 13:30:00,74.83,74.85,74.8,74.82,11900.0,48.2043,48.2171,48.1849,48.1978,11900.0
2014-08-08 13:35:00,74.83,74.85,74.8,74.85,9100.0,48.2043,48.2171,48.1849,48.2171,9100.0
2014-08-08 13:40:00,74.86,74.9,74.86,74.89,7600.0,48.2236,48.2494,48.2236,48.2429,7600.0
2014-08-08 13:45:00,74.9,74.94,74.87,74.91,15500.0,48.2494,48.2751,48.23,48.2558,15500.0
2014-08-08 13:50:00,74.91,74.91,74.88,74.88,9400.0,48.2558,48.2558,48.2365,48.2365,9400.0
2014-08-08 13:55:00,74.88,74.91,74.85,74.91,12500.0,48.2365,48.2558,48.2171,48.2558,12500.0
2014-08-08 14:00:00,74.91,74.93,74.89,74.9,17100.0,48.2558,48.2687,48.2429,48.2494,17100.0
2014-08-08 14:05:00,74.93,74.95,74.89,74.9,17300.0,48.2687,48.2816,48.2429,48.2494,17300.0
2014-08-08 14:10:00,74.91,74.91,74.82,74.82,14400.0,48.2558,48.2558,48.1978,48.1978,14400.0
2014-08-08 14:15:00,74.82,74.82,74.77,74.78,13900.0,48.1978,48.1978,48.1656,48.1721,13900.0
2014-08-08 14:20:00,74.77,74.79,74.72,74.79,36600.0,48.1656,48.1785,48.1334,48.1785,36600.0
2014-08-08 14:25:00,74.79,74.85,74.77,74.85,13700.0,48.1785,48.2171,48.1656,48.2171,13700.0
2014-08-08 14:30:00,74.85,74.92,74.84,74.88,17400.0,48.2171,48.2622,48.2107,48.2365,17400.0
2014-08-08 14:35:00,74.88,74.91,74.85,74.86,17700.0,48.2365,48.2558,48.2171,48.2236,17700.0
2014-08-08 14:40:00,74.86,74.88,74.8,74.81,16600.0,48.2236,48.2365,48.1849,48.1914,16600.0
2014-08-08 14:45:00,74.82,74.87,74.8,74.85,22000.0,48.1978,48.23,48.1849,48.2171,22000.0
2014-08-08 14:50:00,74.85,74.86,74.81,74.82,18100.0,48.2171,48.2236,48.1914,48.1978,18100.0
2014-08-08 14:55:00,74.82,74.83,74.79,74.79,10600.0,48.1978,48.2043,48.1785,48.1785,10600.0
2014-08-08 15:00:00,74.79,74.8,74.76,74.78,31100.0,48.1785,48.1849,48.1592,48.1721,31100.0
2014-08-08 15:05:00,74.78,74.81,74.78,74.81,19100.0,48.1721,48.1914,48.1721,48.1914,19100.0
2014-08-08 15:10:00,74.8,74.84,74.78,74.81,26700.0,48.1849,48.2107,48.1721,48.1914,26700.0
2014-08-08 15:15:00,74.81,74.86,74.8,74.82,33700.0,48.1914,48.2236,48.1849,48.1978,33700.0
2014-08-08 15:20:00,74.81,74.83,74.8,74.83,10000.0,48.1914,48.2043,48.1849,48.2043,10000.0
2014-08-08 15:25:00,74.83,74.87,74.82,74.87,14300.0,48.2043,48.23,48.1978,48.23,14300.0
2014-08-08 15:30:00,74.86,74.9,74.86,74.87,31200.0,48.2236,48.2494,48.2236,48.23,31200.0
2014-08-08 15:35:00,74.88,74.9,74.86,74.89,18600.0,48.2365,48.2494,48.2236,48.2429,18600.0
2014-08-08 15:40:00,74.89,74.92,74.88,74.91,26500.0,48.2429,48.2622,48.2365,48.2558,26500.0
2014-08-08 15:45:00,74.92,74.95,74.92,74.95,24400.0,48.2622,48.2816,48.2622,48.2816,24400.0
2014-08-08 15:50:00,74.95,74.95,74.92,74.95,23500.0,48.2816,48.2816,48.2622,48.2816,23500.0
2014-08-08 15:55:00,74.95,74.97,74.93,74.94,186600.0,48.2816,48.2945,48.2687,48.2751,186600.0
2014-08-11 09:30:00,75.12,75.2,75.0,75.17,80900.0,48.3911,48.4426,48.3138,48.4233,80900.0
2014-08-11 09:35:00,75.15,75.39,75.12,75.37,40200.0,48.4104,48.565,48.3911,48.5521,40200.0
2014-08-11 09:40:00,75.39,75.42,75.35,75.42,37300.0,48.565,48.5843,48.5392,48.5843,37300.0
2014-08-11 09:45:00,75.41,75.47,75.39,75.4,45600.0,48.5779,48.6165,48.565,48.5714,45600.0
2014-08-11 09:50:00,75.42,75.47,75.38,75.44,22600.0,48.5843,48.6165,48.5586,48.5972,22600.0
2014-08-11 09:55:00,75.47,75.49,75.42,75.48,32200.0,48.6165,48.6294,48.5843,48.623,32200.0
2014-08-11 10:00:00,75.48,75.53,75.44,75.48,38000.0,48.623,48.6552,48.5972,48.623,38000.0
2014-08-11 10:05:00,75.48,75.56,75.47,75.55,34200.0,48.623,48.6745,48.6165,48.6681,34200.0
2014-08-11 10:10:00,75.56,75.58,75.54,75.56,58200.0,48.6745,48.6874,48.6616,48.6745,58200.0
2014-08-11 10:15:00,75.55,75.6,75.53,75.53,26100.0,48.6681,48.7003,48.6552,48.6552,26100.0
2014-08-11 10:20:00,75.53,75.55,75.5,75.52,11800.0,48.6552,48.6681,48.6359,48.6488,11800.0
2014-08-11 10:25:00,75.53,75.54,75.38,75.38,41500.0,48.6552,48.6616,48.5586,48.5586,41500.0
2014-08-11 10:30:00,75.38,75.38,75.33,75.37,28200.0,48.5586,48.5586,48.5264,48.5521,28200.0
2014-08-11 10:35:00,75.38,75.49,75.38,75.49,36200.0,48.5586,48.6294,48.5586,48.6294,36200.0
2014-08-11 10:40:00,75.48,75.48,75.41,75.41,65600.0,48.623,48.623,48.5779,48.5779,65600.0
2014-08-11 10:45:00,75.41,75.42,75.36,75.42,16400.0,48.5779,48.5843,48.5457,48.5843,16400.0
2014-08-11 10:50:00,75.43,75.45,75.38,75.41,20700.0,48.5908,48.6037,48.5586,48.5779,20700.0
2014-08-11 10:55:00,75.41,75.42,75.36,75.38,20800.0,48.5779,48.5843,48.5457,48.5586,20800.0
2014-08-11 11:00:00,75.37,75.42,75.37,75.4,24600.0,48.5521,48.5843,48.5521,48.5714,24600.0
2014-08-11 11:05:00,75.4,75.47,75.4,75.43,50600.0,48.5714,48.6165,48.5714,48.5908,50600.0
2014-08-11 11:10:00,75.43,75.53,75.43,75.53,48900.0,48.5908,48.6552,48.5908,48.6552,48900.0
2014-08-11 11:15:00,75.52,75.56,75.5,75.55,37700.0,48.6488,48.6745,48.6359,48.6681,37700.0
2014-08-11 11:20:00,75.55,75.57,75.52,75.52,31800.0,48.6681,48.681,48.6488,48.6488,31800.0
2014-08-11 11:25:00,75.53,75.53,75.5,75.52,15000.0,48.6552,48.6552,48.6359,48.6488,15000.0
2014-08-11 11:30:00,75.54,75.56,75.53,75.56,21900.0,48.6616,48.6745,48.6552,48.6745,21900.0
2014-08-11 11:35:00,75.55,75.55,75.53,75.55,23100.0,48.6681,48.6681,48.6552,48.6681,23100.0
2014-08-11 11:40:00,75.55,75.59,75.55,75.59,15400.0,48.6681,48.6938,48.6681,48.6938,15400.0
2014-08-11 11:45:00,75.61,75.61,75.55,75.55,7100.0,48.7067,48.7067,48.6681,48.6681,7100.0
2014-08-11 11:50:00,75.56,75.56,75.55,75.55,10100.0,48.6745,48.6745,48.6681,48.6681,10100.0
2014-08-11 11:55:00,75.55,75.57,75.54,75.54,29200.0,48.6681,48.681,48.6616,48.6616,29200.0
2014-08-11 12:00:00,75.55,75.55,75.46,75.47,9400.0,48.6681,48.6681,48.6101,48.6165,9400.0
2014-08-11 12:05:00,75.47,75.55,75.47,75.52,17400.0,48.6165,48.6681,48.6165,48.6488,17400.0
2014-08-11 12:10:00,75.51,75.51,75.43,75.44,25800.0,48.6423,48.6423,48.5908,48.5972,25800.0
2014-08-11 12:15:00,75.43,75.43,75.41,75.42,5400.0,48.5908,48.5908,48.5779,48.5843,5400.0
2014-08-11 12:20:00,75.43,75.44,75.39,75.42,9600.0,48.5908,48.5972,48.565,48.5843,9600.0
2014-08-11 12:25:00,75.42,75.42,75.37,75.39,14400.0,48.5843,48.5843,48.5521,48.565,14400.0
2014-08-11 12:30:00,75.38,75.39,75.36,75.37,9400.0,48.5586,48.565,48.5457,48.5521,9400.0
2014-08-11 12:35:00,75.38,75.39,75.34,75.36,46200.0,48.5586,48.565,48.5328,48.5457,46200.0
2014-08-11 12:40:00,75.36,75.42,75.36,75.41,17100.0,48.5457,48.5843,48.5457,48.5779,17100.0
2014-08-11 12:45:00,75.42,75.42,75.4,75.4,3200.0,48.5843,48.5843,48.5714,48.5714,3200.0
2014-08-11 12:50:00,75.39,75.41,75.39,75.41,9100.0,48.565,48.5779,48.565,48.5779,9100.0
2014-08-11 12:55:00,75.42,75.42,75.39,75.4,10200.0,48.5843,48.5843,48.565,48.5714,10200.0
2014-08-11 13:00:00,75.4,75.42,75.38,75.39,4500.0,48.5714,48.5843,48.5586,48.565,4500.0
2014-08-11 13:05:00,75.39,75.42,75.39,75.42,9200.0,48.565,48.5843,48.565,48.5843,9200.0
2014-08-11 13:10:00,75.42,75.43,75.4,75.42,12800.0,48.5843,48.5908,48.5714,48.5843,12800.0
2014-08-11 13:15:00,75.42,75.44,75.4,75.4,35200.0,48.5843,48.5972,48.5714,48.5714,35200.0
2014-08-11 13:20:00,75.41,75.44,75.39,75.39,31200.0,48.5779,48.5972,48.565,48.565,31200.0
2014-08-11 13:25:00,75.4,75.41,75.36,75.37,28300.0,48.5714,48.5779,48.5457,48.5521,28300.0
2014-08-11 13:30:00,75.37,75.39,75.35,75.35,22100.0,48.5521,48.565,48.5392,48.5392,22100.0
2014-08-11 13:35:00,75.35,75.39,75.35,75.38,14000.0,48.5392,48.565,48.5392,48.5586,14000.0
2014-08-11 13:40:00,75.39,75.4,75.38,75.39,4200.0,48.565,48.5714,48.5586,48.565,4200.0
2014-08-11 13:45:00,75.4,75.4,75.35,75.37,12000.0,48.5714,48.5714,48.5392,48.5521,12000.0
2014-08-11 13:50:00,75.38,75.4,75.32,75.36,54700.0,48.5586,48.5714,48.5199,48.5457,54700.0
2014-08-11 13:55:00,75.36,75.36,75.28,75.35,34500.0,48.5457,48.5457,48.4941,48.5392,34500.0
2014-08-11 14:00:00,75.35,75.38,75.29,75.38,23600.0,48.5392,48.5586,48.5006,48.5586,23600.0
2014-08-11 14:05:00,75.38,75.46,75.38,75.46,26500.0,48.5586,48.6101,48.5586,48.6101,26500.0
2014-08-11 14:10:00,75.46,75.46,75.43,75.46,18200.0,48.6101,48.6101,48.5908,48.6101,18200.0
2014-08-11 14:15:00,75.46,75.47,75.43,75.46,14600.0,48.6101,48.6165,48.5908,48.6101,14600.0
2014-08-11 14:20:00,75.46,75.47,75.44,75.47,7800.0,48.6101,48.6165,48.5972,48.6165,7800.0
2014-08-11 14:25:00,75.47,75.47,75.45,75.47,14700.0,48.6165,48.6165,48.6037,48.6165,14700.0
2014-08-11 14:30:00,75.47,75.47,75.43,75.47,14100.0,48.6165,48.6165,48.5908,48.6165,14100.0
2014-08-11 14:35:00,75.47,75.47,75.42,75.42,26600.0,48.6165,48.6165,48.5843,48.5843,26600.0
2014-08-11 14:40:00,75.42,75.46,75.41,75.45,135100.0,48.5843,48.6101,48.5779,48.6037,135100.0
2014-08-11 14:45:00,75.46,75.46,75.41,75.41,12600.0,48.6101,48.6101,48.5779,48.5779,12600.0
2014-08-11 14:50:00,75.42,75.42,75.38,75.41,9800.0,48.5843,48.5843,48.5586,48.5779,9800.0
2014-08-11 14:55:00,75.42,75.44,75.4,75.4,7200.0,48.5843,48.5972,48.5714,48.5714,7200.0
2014-08-11 15:00:00,75.4,75.44,75.4,75.43,12700.0,48.5714,48.5972,48.5714,48.5908,12700.0
2014-08-11 15:05:00,75.44,75.47,75.43,75.47,4000.0,48.5972,48.6165,48.5908,48.6165,4000.0
2014-08-11 15:10:00,75.46,75.48,75.43,75.44,31900.0,48.6101,48.623,48.5908,48.5972,31900.0
2014-08-11 15:15:00,75.45,75.49,75.44,75.48,52900.0,48.6037,48.6294,48.5972,48.623,52900.0
2014-08-11 15:20:00,75.48,75.49,75.45,75.46,27500.0,48.623,48.6294,48.6037,48.6101,27500.0
2014-08-11 15:25:00,75.46,75.5,75.45,75.45,32500.0,48.6101,48.6359,48.6037,48.6037,32500.0
2014-08-11 15:30:00,75.45,75.48,75.45,75.47,8300.0,48.6037,48.623,48.6037,48.6165,8300.0
2014-08-11 15:35:00,75.48,75.48,75.43,75.45,19400.0,48.623,48.623,48.5908,48.6037,19400.0
2014-08-11 15:40:00,75.45,75.46,75.41,75.41,26400.0,48.6037,48.6101,48.5779,48.5779,26400.0
2014-08-11 15:45:00,75.41,75.43,75.39,75.39,34100.0,48.5779,48.5908,48.565,48.565,34100.0
2014-08-11 15:50:00,75.4,75.44,75.39,75.42,50900.0,48.5714,48.5972,48.565,48.5843,50900.0
2014-08-11 15:55:00,75.42,75.43,75.39,75.4,76000.0,48.5843,48.5908,48.565,48.5714,76000.0
2014-08-12 09:30:00,75.37,75.48,75.34,75.42,78900.0,48.5521,48.623,48.5328,48.5843,78900.0
2014-08-12 09:35:00,75.46,75.56,75.45,75.48,23800.0,48.6101,48.6745,48.6037,48.623,23800.0
2014-08-12 09:40:00,75.5,75.55,75.48,75.51,29400.0,48.6359,48.6681,48.623,48.6423,29400.0
2014-08-12 09:45:00,75.51,75.56,75.49,75.56,37900.0,48.6423,48.6745,48.6294,48.6745,37900.0
2014-08-12 09:50:00,75.57,75.58,75.47,75.5,29000.0,48.681,48.6874,48.6165,48.6359,29000.0
2014-08-12 09:55:00,75.49,75.57,75.46,75.55,31200.0,48.6294,48.681,48.6101,48.6681,31200.0
2014-08-12 10:00:00,75.56,75.56,75.49,75.52,36200.0,48.6745,48.6745,48.6294,48.6488,36200.0
2014-08-12 10:05:00,75.54,75.57,75.44,75.48,36700.0,48.6616,48.681,48.5972,48.623,36700.0
2014-08-12 10:10:00,75.47,75.53,75.44,75.52,21400.0,48.6165,48.6552,48.5972,48.6488,21400.0
2014-08-12 10:15:00,75.51,75.59,75.5,75.58,28200.0,48.6423,48.6938,48.6359,48.6874,28200.0
2014-08-12 10:20:00,75.58,75.6,75.51,75.58,22900.0,48.6874,48.7003,48.6423,48.6874,22900.0
2014-08-12 10:25:00,75.57,75.6,75.55,75.6,28600.0,48.681,48.7003,48.6681,48.7003,28600.0
2014-08-12 10:30:00,75.6,75.6,75.51,75.57,16600.0,48.7003,48.7003,48.6423,48.681,16600.0
2014-08-12 10:35:00,75.57,75.58,75.53,75.57,15000.0,48.681,48.6874,48.6552,48.681,15000.0
2014-08-12 10:40:00,75.56,75.61,75.51,75.52,18200.0,48.6745,48.7067,48.6423,48.6488,18200.0
2014-08-12 10:45:00,75.5,75.53,75.46,75.47,14900.0,48.6359,48.6552,48.6101,48.6165,14900.0
2014-08-12 10:50:00,75.47,75.48,75.45,75.47,9000.0,48.6165,48.623,48.6037,48.6165,9000.0
2014-08-12 10:55:00,75.48,75.51,75.46,75.47,5200.0,48.623,48.6423,48.6101,48.6165,5200.0
2014-08-12 11:00:00,75.46,75.46,75.36,75.38,43300.0,48.6101,48.6101,48.5457,48.5586,43300.0
2014-08-12 11:05:00,75.38,75.42,75.37,75.39,21900.0,48.5586,48.5843,48.5521,48.565,21900.0
2014-08-12 11:10:00,75.39,75.42,75.39,75.42,9800.0,48.565,48.5843,48.565,48.5843,9800.0
2014-08-12 11:15:00,75.42,75.45,75.42,75.45,7400.0,48.5843,48.6037,48.5843,48.6037,7400.0
2014-08-12 11:20:00,75.46,75.5,75.45,75.47,18100.0,48.6101,48.6359,48.6037,48.6165,18100.0
2014-08-12 11:25:00,75.48,75.5,75.44,75.5,15700.0,48.623,48.6359,48.5972,48.6359,15700.0
2014-08-12 11:30:00,75.5,75.51,75.45,75.45,14600.0,48.6359,48.6423,48.6037,48.6037,14600.0
2014-08-12 11:35:00,75.46,75.48,75.45,75.46,9900.0,48.6101,48.623,48.6037,48.6101,9900.0
2014-08-12 11:40:00,75.47,75.48,75.44,75.46,9200.0,48.6165,48.623,48.5972,48.6101,9200.0
2014-08-12 11:45:00,75.46,75.47,75.4,75.4,10600.0,48.6101,48.6165,48.5714,48.5714,10600.0
2014-08-12 11:50:00,75.4,75.41,75.38,75.4,12500.0,48.5714,48.5779,48.5586,48.5714,12500.0
2014-08-12 11:55:00,75.39,75.39,75.34,75.34,2400.0,48.565,48.565,48.5328,48.5328,2400.0
2014-08-12 12:00:00,75.32,75.36,75.31,75.35,5400.0,48.5199,48.5457,48.5135,48.5392,5400.0
2014-08-12 12:05:00,75.36,75.38,75.32,75.38,7400.0,48.5457,48.5586,48.5199,48.5586,7400.0
2014-08-12 12:10:00,75.37,75.39,75.35,75.39,4800.0,48.5521,48.565,48.5392,48.565,4800.0
2014-08-12 12:15:00,75.39,75.4,75.36,75.36,8800.0,48.565,48.5714,48.5457,48.5457,8800.0
2014-08-12 12:20:00,75.36,75.37,75.33,75.36,11200.0,48.5457,48.5521,48.5264,48.5457,11200.0
2014-08-12 12:25:00,75.36,75.38,75.33,75.33,4700.0,48.5457,48.5586,48.5264,48.5264,4700.0
2014-08-12 12:30:00,75.32,75.36,75.32,75.34,3800.0,48.5199,48.5457,48.5199,48.5328,3800.0
2014-08-12 12:35:00,75.35,75.41,75.35,75.39,18800.0,48.5392,48.5779,48.5392,48.565,18800.0
2014-08-12 12:40:00,75.39,75.41,75.35,75.38,8000.0,48.565,48.5779,48.5392,48.5586,8000.0
2014-08-12 12:45:00,75.39,75.39,75.34,75.36,3800.0,48.565,48.565,48.5328,48.5457,3800.0
2014-08-12 12:50:00,75.36,75.37,75.34,75.35,5200.0,48.5457,48.5521,48.5328,48.5392,5200.0
2014-08-12 12:55:00,75.36,75.38,75.36,75.36,2700.0,48.5457,48.5586,48.5457,48.5457,2700.0
2014-08-12 13:00:00,75.36,75.37,75.35,75.35,8200.0,48.5457,48.5521,48.5392,48.5392,8200.0
2014-08-12 13:05:00,75.35,75.39,75.34,75.37,7800.0,48.5392,48.565,48.5328,48.5521,7800.0
2014-08-12 13:10:00,75.37,75.38,75.36,75.36,3200.0,48.5521,48.5586,48.5457,48.5457,3200.0
2014-08-12 13:15:00,75.34,75.35,75.32,75.35,6700.0,48.5328,48.5392,48.5199,48.5392,6700.0
2014-08-12 13:20:00,75.36,75.38,75.32,75.32,7700.0,48.5457,48.5586,48.5199,48.5199,7700.0
2014-08-12 13:25:00,75.34,75.37,75.34,75.34,12900.0,48.5328,48.5521,48.5328,48.5328,12900.0
2014-08-12 13:30:00,75.35,75.35,75.26,75.27,4900.0,48.5392,48.5392,48.4813,48.4877,4900.0
2014-08-12 13:35:00,75.27,75.27,75.25,75.25,5000.0,48.4877,48.4877,48.4748,48.4748,5000.0
2014-08-12 13:40:00,75.26,75.29,75.24,75.29,20800.0,48.4813,48.5006,48.4684,48.5006,20800.0
2014-08-12 13:45:00,75.3,75.3,75.23,75.25,37900.0,48.507,48.507,48.4619,48.4748,37900.0
2014-08-12 13:50:00,75.27,75.33,75.25,75.31,9300.0,48.4877,48.5264,48.4748,48.5135,9300.0
2014-08-12 13:55:00,75.31,75.32,75.28,75.32,7400.0,48.5135,48.5199,48.4941,48.5199,7400.0
2014-08-12 14:00:00,75.32,75.34,75.3,75.32,10300.0,48.5199,48.5328,48.507,48.5199,10300.0
2014-08-12 14:05:00,75.3,75.31,75.24,75.25,7800.0,48.507,48.5135,48.4684,48.4748,7800.0
2014-08-12 14:10:00,75.24,75.26,75.21,75.22,14200.0,48.4684,48.4813,48.4491,48.4555,14200.0
2014-08-12 14:15:00,75.22,75.24,75.2,75.23,12700.0,48.4555,48.4684,48.4426,48.4619,12700.0
2014-08-12 14:20:00,75.22,75.25,75.19,75.21,9400.0,48.4555,48.4748,48.4362,48.4491,9400.0
2014-08-12 14:25:00,75.21,75.23,75.16,75.2,18200.0,48.4491,48.4619,48.4168,48.4426,18200.0
2014-08-12 14:30:00,75.19,75.19,75.13,75.18,7000.0,48.4362,48.4362,48.3975,48.4297,7000.0
2014-08-12 14:35:00,75.17,75.21,75.14,75.21,12700.0,48.4233,48.4491,48.404,48.4491,12700.0
2014-08-12 14:40:00,75.2,75.2,75.13,75.17,19500.0,48.4426,48.4426,48.3975,48.4233,19500.0
2014-08-12 14:45:00,75.17,75.17,75.13,75.14,8300.0,48.4233,48.4233,48.3975,48.404,8300.0
2014-08-12 14:50:00,75.14,75.2,75.14,75.2,32100.0,48.404,48.4426,48.404,48.4426,32100.0
2014-08-12 14:55:00,75.2,75.21,75.18,75.2,6600.0,48.4426,48.4491,48.4297,48.4426,6600.0
2014-08-12 15:00:00,75.2,75.22,75.17,75.21,18900.0,48.4426,48.4555,48.4233,48.4491,18900.0
2014-08-12 15:05:00,75.22,75.26,75.21,75.26,21500.0,48.4555,48.4813,48.4491,48.4813,21500.0
2014-08-12 15:10:00,75.25,75.28,75.24,75.27,18200.0,48.4748,48.4941,48.4684,48.4877,18200.0
2014-08-12 15:15:00,75.27,75.27,75.23,75.26,9000.0,48.4877,48.4877,48.4619,48.4813,9000.0
2014-08-12 15:20:00,75.25,75.28,75.23,75.25,17000.0,48.4748,48.4941,48.4619,48.4748,17000.0
2014-08-12 15:25:00,75.26,75.27,75.23,75.23,5400.0,48.4813,48.4877,48.4619,48.4619,5400.0
2014-08-12 15:30:00,75.22,75.25,75.22,75.25,8700.0,48.4555,48.4748,48.4555,48.4748,8700.0
2014-08-12 15:35:00,75.25,75.31,75.24,75.31,41300.0,48.4748,48.5135,48.4684,48.5135,41300.0
2014-08-12 15:40:00,75.31,75.36,75.3,75.3,41800.0,48.5135,48.5457,48.507,48.507,41800.0
2014-08-12 15:45:00,75.29,75.32,75.26,75.32,19900.0,48.5006,48.5199,48.4813,48.5199,19900.0
2014-08-12 15:50:00,75.31,75.32,75.28,75.29,36800.0,48.5135,48.5199,48.4941,48.5006,36800.0
2014-08-12 15:55:00,75.29,75.31,75.27,75.29,73200.0,48.5006,48.5135,48.4877,48.5006,73200.0
2014-08-13 09:30:00,75.41,75.68,75.41,75.66,105900.0,48.5779,48.7518,48.5779,48.7389,105900.0
2014-08-13 09:35:00,75.68,75.74,75.67,75.7,26100.0,48.7518,48.7905,48.7454,48.7647,26100.0
2014-08-13 09:40:00,75.72,75.73,75.67,75.69,8800.0,48.7776,48.784,48.7454,48.7583,8800.0
2014-08-13 09:45:00,75.69,75.75,75.68,75.72,18400.0,48.7583,48.7969,48.7518,48.7776,18400.0
2014-08-13 09:50:00,75.73,75.8,75.71,75.77,21200.0,48.784,48.8291,48.7711,48.8098,21200.0
2014-08-13 09:55:00,75.77,75.81,75.76,75.77,22600.0,48.8098,48.8356,48.8034,48.8098,22600.0
2014-08-13 10:00:00,75.78,75.81,75.76,75.8,22900.0,48.8162,48.8356,48.8034,48.8291,22900.0
2014-08-13 10:05:00,75.79,75.88,75.79,75.83,24400.0,48.8227,48.8807,48.8227,48.8484,24400.0
2014-08-13 10:10:00,75.82,75.87,75.79,75.82,18300.0,48.842,48.8742,48.8227,48.842,18300.0
2014-08-13 10:15:00,75.8,75.88,75.79,75.88,15000.0,48.8291,48.8807,48.8227,48.8807,15000.0
2014-08-13 10:20:00,75.89,75.92,75.85,75.92,32600.0,48.8871,48.9064,48.8613,48.9064,32600.0
2014-08-13 10:25:00,75.92,75.96,75.9,75.95,46100.0,48.9064,48.9322,48.8935,48.9258,46100.0
2014-08-13 10:30:00,75.95,76.01,75.95,76.0,21200.0,48.9258,48.9644,48.9258,48.958,21200.0
2014-08-13 10:35:00,76.0,76.03,75.96,76.03,24400.0,48.958,48.9773,48.9322,48.9773,24400.0
2014-08-13 10:40:00,76.02,76.08,76.02,76.06,24900.0,48.9708,49.0095,48.9708,48.9966,24900.0
2014-08-13 10:45:00,76.07,76.08,76.05,76.07,12400.0,49.0031,49.0095,48.9902,49.0031,12400.0
2014-08-13 10:50:00,76.08,76.13,76.08,76.11,36500.0,49.0095,49.0417,49.0095,49.0288,36500.0
2014-08-13 10:55:00,76.12,76.17,76.1,76.17,22900.0,49.0353,49.0675,49.0224,49.0675,22900.0
2014-08-13 11:00:00,76.17,76.27,76.14,76.25,25500.0,49.0675,49.1319,49.0481,49.119,25500.0
2014-08-13 11:05:00,76.26,76.32,76.26,76.32,16700.0,49.1254,49.1641,49.1254,49.1641,16700.0
2014-08-13 11:10:00,76.32,76.34,76.31,76.33,18300.0,49.1641,49.177,49.1577,49.1705,18300.0
2014-08-13 11:15:00,76.33,76.33,76.27,76.29,25200.0,49.1705,49.1705,49.1319,49.1448,25200.0
2014-08-13 11:20:00,76.31,76.32,76.26,76.29,18200.0,49.1577,49.1641,49.1254,49.1448,18200.0
2014-08-13 11:25:00,76.29,76.33,76.28,76.3,12200.0,49.1448,49.1705,49.1383,49.1512,12200.0
2014-08-13 11:30:00,76.31,76.34,76.31,76.33,9300.0,49.1577,49.177,49.1577,49.1705,9300.0
2014-08-13 11:35:00,76.34,76.36,76.33,76.33,23800.0,49.177,49.1899,49.1705,49.1705,23800.0
2014-08-13 11:40:00,76.32,76.35,76.31,76.34,9000.0,49.1641,49.1834,49.1577,49.177,9000.0
2014-08-13 11:45:00,76.34,76.35,76.31,76.34,12800.0,49.177,49.1834,49.1577,49.177,12800.0
2014-08-13 11:50:00,76.35,76.36,76.32,76.32,6400.0,49.1834,49.1899,49.1641,49.1641,6400.0
2014-08-13 11:55:00,76.32,76.35,76.31,76.34,6400.0,49.1641,49.1834,49.1577,49.177,6400.0
2014-08-13 12:00:00,76.34,76.36,76.34,76.36,10600.0,49.177,49.1899,49.177,49.1899,10600.0
2014-08-13 12:05:00,76.36,76.39,76.32,76.33,73000.0,49.1899,49.2092,49.1641,49.1705,73000.0
2014-08-13 12:10:00,76.32,76.37,76.3,76.36,33100.0,49.1641,49.1963,49.1512,49.1899,33100.0
2014-08-13 12:15:00,76.35,76.35,76.32,76.33,6300.0,49.1834,49.1834,49.1641,49.1705,6300.0
2014-08-13 12:20:00,76.34,76.34,76.27,76.27,21900.0,49.177,49.177,49.1319,49.1319,21900.0
2014-08-13 12:25:00,76.28,76.32,76.28,76.32,16800.0,49.1383,49.1641,49.1383,49.1641,16800.0
2014-08-13 12:30:00,76.33,76.33,76.27,76.27,19800.0,49.1705,49.1705,49.1319,49.1319,19800.0
2014-08-13 12:35:00,76.27,76.27,76.21,76.21,9000.0,49.1319,49.1319,49.0932,49.0932,9000.0
2014-08-13 12:40:00,76.21,76.21,76.16,76.16,9400.0,49.0932,49.0932,49.061,49.061,9400.0
2014-08-13 12:45:00,76.17,76.22,76.17,76.21,12800.0,49.0675,49.0997,49.0675,49.0932,12800.0
2014-08-13 12:50:00,76.23,76.25,76.22,76.23,6100.0,49.1061,49.119,49.0997,49.1061,6100.0
2014-08-13 12:55:00,76.22,76.23,76.21,76.23,8000.0,49.0997,49.1061,49.0932,49.1061,8000.0
2014-08-13 13:00:00,76.23,76.24,76.21,76.24,11100.0,49.1061,49.1126,49.0932,49.1126,11100.0
2014-08-13 13:05:00,76.24,76.26,76.23,76.24,18800.0,49.1126,49.1254,49.1061,49.1126,18800.0
2014-08-13 13:10:00,76.24,76.25,76.24,76.25,6300.0,49.1126,49.119,49.1126,49.119,6300.0
2014-08-13 13:15:00,76.25,76.25,76.23,76.23,16900.0,49.119,49.119,49.1061,49.1061,16900.0
2014-08-13 13:20:00,76.23,76.26,76.22,76.26,12000.0,49.1061,49.1254,49.0997,49.1254,12000.0
2014-08-13 13:25:00,76.27,76.28,76.24,76.25,11900.0,49.1319,49.1383,49.1126,49.119,11900.0
2014-08-13 13:30:00,76.25,76.25,76.22,76.24,4800.0,49.119,49.119,49.0997,49.1126,4800.0
2014-08-13 13:35:00,76.23,76.27,76.23,76.26,22000.0,49.1061,49.1319,49.1061,49.1254,22000.0
2014-08-13 13:40:00,76.26,76.29,76.26,76.27,20800.0,49.1254,49.1448,49.1254,49.1319,20800.0
2014-08-13 13:45:00,76.26,76.3,76.24,76.27,22700.0,49.1254,49.1512,49.1126,49.1319,22700.0
2014-08-13 13:50:00,76.27,76.3,76.25,76.29,8900.0,49.1319,49.1512,49.119,49.1448,8900.0
2014-08-13 13:55:00,76.27,76.28,76.25,76.26,8800.0,49.1319,49.1383,49.119,49.1254,8800.0
2014-08-13 14:00:00,76.26,76.3,76.25,76.28,16500.0,49.1254,49.1512,49.119,49.1383,16500.0
2014-08-13 14:05:00,76.29,76.3,76.24,76.26,23700.0,49.1448,49.1512,49.1126,49.1254,23700.0
2014-08-13 14:10:00,76.26,76.27,76.25,76.25,12300.0,49.1254,49.1319,49.119,49.119,12300.0
2014-08-13 14:15:00,76.25,76.27,76.25,76.26,9400.0,49.119,49.1319,49.119,49.1254,9400.0
2014-08-13 14:20:00,76.27,76.27,76.24,76.26,9300.0,49.1319,49.1319,49.1126,49.1254,9300.0
2014-08-13 14:25:00,76.26,76.27,76.24,76.25,29300.0,49.1254,49.1319,49.1126,49.119,29300.0
2014-08-13 14:30:00,76.25,76.27,76.25,76.27,18300.0,49.119,49.1319,49.119,49.1319,18300.0
2014-08-13 14:35:00,76.27,76.29,76.27,76.28,7700.0,49.1319,49.1448,49.1319,49.1383,7700.0
2014-08-13 14:40:00,76.27,76.29,76.27,76.27,4700.0,49.1319,49.1448,49.1319,49.1319,4700.0
2014-08-13 14:45:00,76.28,76.31,76.27,76.3,13900.0,49.1383,49.1577,49.1319,49.1512,13900.0
2014-08-13 14:50:00,76.31,76.33,76.3,76.33,3200.0,49.1577,49.1705,49.1512,49.1705,3200.0
2014-08-13 14:55:00,76.33,76.36,76.33,76.35,25800.0,49.1705,49.1899,49.1705,49.1834,25800.0
2014-08-13 15:00:00,76.35,76.36,76.32,76.35,17800.0,49.1834,49.1899,49.1641,49.1834,17800.0
2014-08-13 15:05:00,76.34,76.37,76.34,76.36,32800.0,49.177,49.1963,49.177,49.1899,32800.0
2014-08-13 15:10:00,76.36,76.36,76.34,76.34,10500.0,49.1899,49.1899,49.177,49.177,10500.0
2014-08-13 15:15:00,76.34,76.35,76.34,76.34,14900.0,49.177,49.1834,49.177,49.177,14900.0
2014-08-13 15:20:00,76.34,76.36,76.33,76.36,21800.0,49.177,49.1899,49.1705,49.1899,21800.0
2014-08-13 15:25:00,76.36,76.36,76.33,76.35,19700.0,49.1899,49.1899,49.1705,49.1834,19700.0
2014-08-13 15:30:00,76.35,76.35,76.32,76.34,34700.0,49.1834,49.1834,49.1641,49.177,34700.0
2014-08-13 15:35:00,76.33,76.34,76.3,76.3,26700.0,49.1705,49.177,49.1512,49.1512,26700.0
2014-08-13 15:40:00,76.31,76.34,76.3,76.32,19300.0,49.1577,49.177,49.1512,49.1641,19300.0
2014-08-13 15:45:00,76.33,76.35,76.33,76.34,29700.0,49.1705,49.1834,49.1705,49.177,29700.0
2014-08-13 15:50:00,76.35,76.37,76.33,76.35,49900.0,49.1834,49.1963,49.1705,49.1834,49900.0
2014-08-13 15:55:00,76.35,76.37,76.33,76.35,103800.0,49.1834,49.1963,49.1705,49.1834,103800.0
2014-08-14 09:30:00,76.5,76.51,76.39,76.5,65100.0,49.2801,49.2865,49.2092,49.2801,65100.0
2014-08-14 09:35:00,76.5,76.64,76.5,76.62,21400.0,49.2801,49.3702,49.2801,49.3574,21400.0
2014-08-14 09:40:00,76.59,76.6,76.5,76.5,15700.0,49.338,49.3445,49.2801,49.2801,15700.0
2014-08-14 09:45:00,76.52,76.55,76.46,76.55,33500.0,49.2929,49.3123,49.2543,49.3123,33500.0
2014-08-14 09:50:00,76.55,76.58,76.52,76.53,9600.0,49.3123,49.3316,49.2929,49.2994,9600.0
2014-08-14 09:55:00,76.54,76.54,76.49,76.49,13100.0,49.3058,49.3058,49.2736,49.2736,13100.0
2014-08-14 10:00:00,76.49,76.5,76.43,76.44,11300.0,49.2736,49.2801,49.235,49.2414,11300.0
2014-08-14 10:05:00,76.43,76.47,76.39,76.43,13000.0,49.235,49.2607,49.2092,49.235,13000.0
2014-08-14 10:10:00,76.43,76.44,76.39,76.41,10900.0,49.235,49.2414,49.2092,49.2221,10900.0
2014-08-14 10:15:00,76.41,76.43,76.4,76.41,5400.0,49.2221,49.235,49.2156,49.2221,5400.0
2014-08-14 10:20:00,76.41,76.43,76.41,76.42,5000.0,49.2221,49.235,49.2221,49.2285,5000.0
2014-08-14 10:25:00,76.43,76.43,76.36,76.37,15700.0,49.235,49.235,49.1899,49.1963,15700.0
2014-08-14 10:30:00,76.37,76.43,76.37,76.39,31600.0,49.1963,49.235,49.1963,49.2092,31600.0
2014-08-14 10:35:00,76.4,76.43,76.38,76.38,46800.0,49.2156,49.235,49.2027,49.2027,46800.0
2014-08-14 10:40:00,76.38,76.38,76.35,76.38,25800.0,49.2027,49.2027,49.1834,49.2027,25800.0
2014-08-14 10:45:00,76.39,76.4,76.36,76.37,23300.0,49.2092,49.2156,49.1899,49.1963,23300.0
2014-08-14 10:50:00,76.36,76.38,76.29,76.29,15000.0,49.1899,49.2027,49.1448,49.1448,15000.0
2014-08-14 10:55:00,76.29,76.33,76.29,76.32,27500.0,49.1448,49.1705,49.1448,49.1641,27500.0
2014-08-14 11:00:00,76.32,76.36,76.31,76.34,23500.0,49.1641,49.1899,49.1577,49.177,23500.0
2014-08-14 11:05:00,76.35,76.35,76.29,76.3,12700.0,49.1834,49.1834,49.1448,49.1512,12700.0
2014-08-14 11:10:00,76.3,76.33,76.3,76.33,14600.0,49.1512,49.1705,49.1512,49.1705,14600.0
2014-08-14 11:15:00,76.33,76.38,76.32,76.37,61000.0,49.1705,49.2027,49.1641,49.1963,61000.0
2014-08-14 11:20:00,76.36,76.39,76.36,76.38,7900.0,49.1899,49.2092,49.1899,49.2027,7900.0
2014-08-14 11:25:00,76.39,76.4,76.3,76.31,14700.0,49.2092,49.2156,49.1512,49.1577,14700.0
2014-08-14 11:30:00,76.31,76.32,76.24,76.25,21300.0,49.1577,49.1641,49.1126,49.119,21300.0
2014-08-14 11:35:00,76.25,76.25,76.2,76.2,23800.0,49.119,49.119,49.0868,49.0868,23800.0
2014-08-14 11:40:00,76.2,76.23,76.17,76.17,22200.0,49.0868,49.1061,49.0675,49.0675,22200.0
2014-08-14 11:45:00,76.17,76.2,76.15,76.19,24800.0,49.0675,49.0868,49.0546,49.0804,24800.0
2014-08-14 11:50:00,76.19,76.19,76.16,76.19,21100.0,49.0804,49.0804,49.061,49.0804,21100.0
2014-08-14 11:55:00,76.19,76.19,76.16,76.17,14200.0,49.0804,49.0804,49.061,49.0675,14200.0
2014-08-14 12:00:00,76.17,76.21,76.17,76.19,19000.0,49.0675,49.0932,49.0675,49.0804,19000.0
2014-08-14 12:05:00,76.18,76.21,76.18,76.2,3200.0,49.0739,49.0932,49.0739,49.0868,3200.0
2014-08-14 12:10:00,76.2,76.21,76.19,76.21,7200.0,49.0868,49.0932,49.0804,49.0932,7200.0
2014-08-14 12:15:00,76.21,76.22,76.2,76.22,15100.0,49.0932,49.0997,49.0868,49.0997,15100.0
2014-08-14 12:20:00,76.22,76.25,76.21,76.25,16000.0,49.0997,49.119,49.0932,49.119,16000.0
2014-08-14 12:25:00,76.24,76.26,76.23,76.25,12300.0,49.1126,49.1254,49.1061,49.119,12300.0
2014-08-14 12:30:00,76.26,76.28,76.26,76.26,15500.0,49.1254,49.1383,49.1254,49.1254,15500.0
2014-08-14 12:35:00,76.27,76.27,76.26,76.27,7300.0,49.1319,49.1319,49.1254,49.1319,7300.0
2014-08-14 12:40:00,76.27,76.28,76.22,76.22,37800.0,49.1319,49.1383,49.0997,49.0997,37800.0
2014-08-14 12:45:00,76.22,76.22,76.2,76.2,2700.0,49.0997,49.0997,49.0868,49.0868,2700.0
2014-08-14 12:50:00,76.2,76.26,76.19,76.26,16400.0,49.0868,49.1254,49.0804,49.1254,16400.0
2014-08-14 12:55:00,76.25,76.26,76.23,76.24,5400.0,49.119,49.1254,49.1061,49.1126,5400.0
2014-08-14 13:00:00,76.25,76.3,76.24,76.3,20500.0,49.119,49.1512,49.1126,49.1512,20500.0
2014-08-14 13:05:00,76.3,76.3,76.28,76.28,6700.0,49.1512,49.1512,49.1383,49.1383,6700.0
2014-08-14 13:10:00,76.29,76.31,76.28,76.3,20900.0,49.1448,49.1577,49.1383,49.1512,20900.0
2014-08-14 13:15:00,76.3,76.36,76.3,76.35,90300.0,49.1512,49.1899,49.1512,49.1834,90300.0
2014-08-14 13:20:00,76.35,76.36,76.34,76.35,19100.0,49.1834,49.1899,49.177,49.1834,19100.0
2014-08-14 13:25:00,76.35,76.35,76.32,76.32,6700.0,49.1834,49.1834,49.1641,49.1641,6700.0
2014-08-14 13:30:00,76.32,76.34,76.29,76.33,33400.0,49.1641,49.177,49.1448,49.1705,33400.0
2014-08-14 13:35:00,76.32,76.34,76.31,76.33,55200.0,49.1641,49.177,49.1577,49.1705,55200.0
2014-08-14 13:40:00,76.34,76.34,76.28,76.29,12700.0,49.177,49.177,49.1383,49.1448,12700.0
2014-08-14 13:45:00,76.3,76.32,76.29,76.32,9000.0,49.1512,49.1641,49.1448,49.1641,9000.0
2014-08-14 13:50:00,76.32,76.34,76.31,76.34,11100.0,49.1641,49.177,49.1577,49.177,11100.0
2014-08-14 13:55:00,76.34,76.36,76.33,76.35,16500.0,49.177,49.1899,49.1705,49.1834,16500.0
2014-08-14 14:00:00,76.34,76.38,76.34,76.38,40800.0,49.177,49.2027,49.177,49.2027,40800.0
2014-08-14 14:05:00,76.37,76.39,76.35,76.39,27100.0,49.1963,49.2092,49.1834,49.2092,27100.0
2014-08-14 14:10:00,76.39,76.39,76.36,76.37,33200.0,49.2092,49.2092,49.1899,49.1963,33200.0
2014-08-14 14:15:00,76.38,76.38,76.35,76.36,18400.0,49.2027,49.2027,49.1834,49.1899,18400.0
2014-08-14 14:20:00,76.36,76.38,76.35,76.38,18300.0,49.1899,49.2027,49.1834,49.2027,18300.0
2014-08-14 14:25:00,76.38,76.38,76.36,76.38,69200.0,49.2027,49.2027,49.1899,49.2027,69200.0
2014-08-14 14:30:00,76.38,76.4,76.38,76.39,38000.0,49.2027,49.2156,49.2027,49.2092,38000.0
2014-08-14 14:35:00,76.39,76.4,76.39,76.39,12800.0,49.2092,49.2156,49.2092,49.2092,12800.0
2014-08-14 14:40:00,76.39,76.4,76.38,76.38,20500.0,49.2092,49.2156,49.2027,49.2027,20500.0
2014-08-14 14:45:00,76.39,76.39,76.33,76.34,13200.0,49.2092,49.2092,49.1705,49.177,13200.0
2014-08-14 14:50:00,76.33,76.35,76.33,76.34,10200.0,49.1705,49.1834,49.1705,49.177,10200.0
2014-08-14 14:55:00,76.34,76.34,76.32,76.33,29400.0,49.177,49.177,49.1641,49.1705,29400.0
2014-08-14 15:00:00,76.33,76.35,76.32,76.34,56500.0,49.1705,49.1834,49.1641,49.177,56500.0
2014-08-14 15:05:00,76.34,76.35,76.32,76.33,27500.0,49.177,49.1834,49.1641,49.1705,27500.0
2014-08-14 15:10:00,76.32,76.34,76.32,76.33,23000.0,49.1641,49.177,49.1641,49.1705,23000.0
2014-08-14 15:15:00,76.33,76.34,76.33,76.33,21200.0,49.1705,49.177,49.1705,49.1705,21200.0
2014-08-14 15:20:00,76.34,76.35,76.33,76.35,11900.0,49.177,49.1834,49.1705,49.1834,11900.0
2014-08-14 15:25:00,76.35,76.35,76.33,76.34,14500.0,49.1834,49.1834,49.1705,49.177,14500.0
2014-08-14 15:30:00,76.34,76.34,76.32,76.33,18500.0,49.177,49.177,49.1641,49.1705,18500.0
2014-08-14 15:35:00,76.32,76.33,76.29,76.3,17200.0,49.1641,49.1705,49.1448,49.1512,17200.0
2014-08-14 15:40:00,76.3,76.32,76.29,76.29,35200.0,49.1512,49.1641,49.1448,49.1448,35200.0
2014-08-14 15:45:00,76.29,76.3,76.29,76.3,22900.0,49.1448,49.1512,49.1448,49.1512,22900.0
2014-08-14 15:50:00,76.3,76.31,76.29,76.3,41900.0,49.1512,49.1577,49.1448,49.1512,41900.0
2014-08-14 15:55:00,76.31,76.33,76.29,76.32,85700.0,49.1577,49.1705,49.1448,49.1641,85700.0
2014-08-15 09:30:00,76.44,76.62,76.43,76.58,57400.0,49.2414,49.3574,49.235,49.3316,57400.0
2014-08-15 09:35:00,76.55,76.72,76.52,76.59,37000.0,49.3123,49.4218,49.2929,49.338,37000.0
2014-08-15 09:40:00,76.58,76.58,76.51,76.54,37600.0,49.3316,49.3316,49.2865,49.3058,37600.0
2014-08-15 09:45:00,76.54,76.58,76.52,76.55,21500.0,49.3058,49.3316,49.2929,49.3123,21500.0
2014-08-15 09:50:00,76.55,76.6,76.52,76.6,33700.0,49.3123,49.3445,49.2929,49.3445,33700.0
2014-08-15 09:55:00,76.58,76.64,76.58,76.59,21600.0,49.3316,49.3702,49.3316,49.338,21600.0
2014-08-15 10:00:00,76.58,76.68,76.58,76.6,38500.0,49.3316,49.396,49.3316,49.3445,38500.0
2014-08-15 10:05:00,76.6,76.63,76.54,76.56,20100.0,49.3445,49.3638,49.3058,49.3187,20100.0
2014-08-15 10:10:00,76.56,76.59,76.55,76.58,7900.0,49.3187,49.338,49.3123,49.3316,7900.0
2014-08-15 10:15:00,76.58,76.61,76.54,76.6,33300.0,49.3316,49.3509,49.3058,49.3445,33300.0
2014-08-15 10:20:00,76.6,76.6,76.56,76.58,12700.0,49.3445,49.3445,49.3187,49.3316,12700.0
2014-08-15 10:25:00,76.58,76.6,76.56,76.58,21000.0,49.3316,49.3445,49.3187,49.3316,21000.0
2014-08-15 10:30:00,76.59,76.61,76.57,76.59,39700.0,49.338,49.3509,49.3251,49.338,39700.0
2014-08-15 10:35:00,76.59,76.62,76.57,76.61,6100.0,49.338,49.3574,49.3251,49.3509,6100.0
2014-08-15 10:40:00,76.61,76.61,76.46,76.51,39000.0,49.3509,49.3509,49.2543,49.2865,39000.0
2014-08-15 10:45:00,76.48,76.54,76.43,76.48,40800.0,49.2672,49.3058,49.235,49.2672,40800.0
2014-08-15 10:50:00,76.47,76.5,76.38,76.4,78000.0,49.2607,49.2801,49.2027,49.2156,78000.0
2014-08-15 10:55:00,76.39,76.41,76.2,76.4,93300.0,49.2092,49.2221,49.0868,49.2156,93300.0
2014-08-15 11:00:00,76.4,76.42,76.27,76.28,28700.0,49.2156,49.2285,49.1319,49.1383,28700.0
2014-08-15 11:05:00,76.28,76.32,76.2,76.32,23800.0,49.1383,49.1641,49.0868,49.1641,23800.0
2014-08-15 11:10:00,76.32,76.42,76.3,76.34,14300.0,49.1641,49.2285,49.1512,49.177,14300.0
2014-08-15 11:15:00,76.33,76.41,76.31,76.36,19200.0,49.1705,49.2221,49.1577,49.1899,19200.0
2014-08-15 11:20:00,76.35,76.35,76.28,76.31,88900.0,49.1834,49.1834,49.1383,49.1577,88900.0
2014-08-15 11:25:00,76.3,76.32,76.25,76.25,20900.0,49.1512,49.1641,49.119,49.119,20900.0
2014-08-15 11:30:00,76.27,76.29,76.22,76.23,17000.0,49.1319,49.1448,49.0997,49.1061,17000.0
2014-08-15 11:35:00,76.24,76.3,76.23,76.3,35200.0,49.1126,49.1512,49.1061,49.1512,35200.0
2014-08-15 11:40:00,76.3,76.3,76.25,76.25,6800.0,49.1512,49.1512,49.119,49.119,6800.0
2014-08-15 11:45:00,76.25,76.25,76.16,76.2,15500.0,49.119,49.119,49.061,49.0868,15500.0
2014-08-15 11:50:00,76.2,76.2,76.04,76.06,20800.0,49.0868,49.0868,48.9837,48.9966,20800.0
2014-08-15 11:55:00,76.05,76.12,75.99,76.1,19300.0,48.9902,49.0353,48.9515,49.0224,19300.0
2014-08-15 12:00:00,76.08,76.09,76.01,76.07,27800.0,49.0095,49.0159,48.9644,49.0031,27800.0
2014-08-15 12:05:00,76.07,76.11,76.05,76.1,24200.0,49.0031,49.0288,48.9902,49.0224,24200.0
2014-08-15 12:10:00,76.08,76.11,76.03,76.03,8700.0,49.0095,49.0288,48.9773,48.9773,8700.0
2014-08-15 12:15:00,76.02,76.07,75.97,76.02,7900.0,48.9708,49.0031,48.9386,48.9708,7900.0
2014-08-15 12:20:00,76.03,76.07,75.95,76.07,12000.0,48.9773,49.0031,48.9258,49.0031,12000.0
2014-08-15 12:25:00,76.07,76.16,76.07,76.15,10900.0,49.0031,49.061,49.0031,49.0546,10900.0
2014-08-15 12:30:00,76.18,76.2,76.11,76.13,100400.0,49.0739,49.0868,49.0288,49.0417,100400.0
2014-08-15 12:35:00,76.13,76.24,76.12,76.23,70500.0,49.0417,49.1126,49.0353,49.1061,70500.0
2014-08-15 12:40:00,76.24,76.31,76.24,76.31,29500.0,49.1126,49.1577,49.1126,49.1577,29500.0
2014-08-15 12:45:00,76.3,76.31,76.25,76.27,11000.0,49.1512,49.1577,49.119,49.1319,11000.0
2014-08-15 12:50:00,76.27,76.28,76.21,76.26,19300.0,49.1319,49.1383,49.0932,49.1254,19300.0
2014-08-15 12:55:00,76.29,76.29,76.23,76.23,5400.0,49.1448,49.1448,49.1061,49.1061,5400.0
2014-08-15 13:00:00,76.23,76.23,76.12,76.13,12500.0,49.1061,49.1061,49.0353,49.0417,12500.0
2014-08-15 13:05:00,76.13,76.22,76.11,76.21,33000.0,49.0417,49.0997,49.0288,49.0932,33000.0
2014-08-15 13:10:00,76.2,76.24,76.17,76.24,43000.0,49.0868,49.1126,49.0675,49.1126,43000.0
2014-08-15 13:15:00,76.24,76.27,76.22,76.24,45700.0,49.1126,49.1319,49.0997,49.1126,45700.0
2014-08-15 13:20:00,76.23,76.23,76.16,76.19,12700.0,49.1061,49.1061,49.061,49.0804,12700.0
2014-08-15 13:25:00,76.19,76.19,76.17,76.18,4300.0,49.0804,49.0804,49.0675,49.0739,4300.0
2014-08-15 13:30:00,76.18,76.18,76.1,76.11,12100.0,49.0739,49.0739,49.0224,49.0288,12100.0
2014-08-15 13:35:00,76.1,76.1,76.03,76.05,48900.0,49.0224,49.0224,48.9773,48.9902,48900.0
2014-08-15 13:40:00,76.05,76.12,76.05,76.08,6100.0,48.9902,49.0353,48.9902,49.0095,6100.0
2014-08-15 13:45:00,76.08,76.09,76.05,76.05,7000.0,49.0095,49.0159,48.9902,48.9902,7000.0
2014-08-15 13:50:00,76.05,76.08,75.99,76.0,17300.0,48.9902,49.0095,48.9515,48.958,17300.0
2014-08-15 13:55:00,76.01,76.01,75.98,76.0,8000.0,48.9644,48.9644,48.9451,48.958,8000.0
2014-08-15 14:00:00,75.99,76.02,75.98,75.99,19400.0,48.9515,48.9708,48.9451,48.9515,19400.0
2014-08-15 14:05:00,75.99,76.03,75.99,75.99,8500.0,48.9515,48.9773,48.9515,48.9515,8500.0
2014-08-15 14:10:00,75.98,76.03,75.98,76.01,7400.0,48.9451,48.9773,48.9451,48.9644,7400.0
2014-08-15 14:15:00,76.01,76.03,75.99,76.0,6200.0,48.9644,48.9773,48.9515,48.958,6200.0
2014-08-15 14:20:00,75.99,76.08,75.99,76.08,14500.0,48.9515,49.0095,48.9515,49.0095,14500.0
2014-08-15 14:25:00,76.09,76.15,76.09,76.15,14200.0,49.0159,49.0546,49.0159,49.0546,14200.0
2014-08-15 14:30:00,76.15,76.18,76.12,76.12,9200.0,49.0546,49.0739,49.0353,49.0353,9200.0
2014-08-15 14:35:00,76.11,76.12,76.08,76.09,13600.0,49.0288,49.0353,49.0095,49.0159,13600.0
2014-08-15 14:40:00,76.09,76.16,76.09,76.15,34700.0,49.0159,49.061,49.0159,49.0546,34700.0
2014-08-15 14:45:00,76.15,76.16,76.12,76.16,82500.0,49.0546,49.061,49.0353,49.061,82500.0
2014-08-15 14:50:00,76.15,76.16,76.12,76.12,32600.0,49.0546,49.061,49.0353,49.0353,32600.0
2014-08-15 14:55:00,76.12,76.14,76.09,76.09,12300.0,49.0353,49.0481,49.0159,49.0159,12300.0
2014-08-15 15:00:00,76.09,76.12,76.05,76.06,20100.0,49.0159,49.0353,48.9902,48.9966,20100.0
2014-08-15 15:05:00,76.06,76.07,76.04,76.05,76600.0,48.9966,49.0031,48.9837,48.9902,76600.0
2014-08-15 15:10:00,76.05,76.06,76.04,76.06,25500.0,48.9902,48.9966,48.9837,48.9966,25500.0
2014-08-15 15:15:00,76.05,76.06,76.01,76.03,28000.0,48.9902,48.9966,48.9644,48.9773,28000.0
2014-08-15 15:20:00,76.04,76.04,76.01,76.02,9900.0,48.9837,48.9837,48.9644,48.9708,9900.0
2014-08-15 15:25:00,76.02,76.04,76.01,76.02,21600.0,48.9708,48.9837,48.9644,48.9708,21600.0
2014-08-15 15:30:00,76.01,76.08,75.99,76.07,59000.0,48.9644,49.0095,48.9515,49.0031,59000.0
2014-08-15 15:35:00,76.08,76.11,76.04,76.04,43800.0,49.0095,49.0288,48.9837,48.9837,43800.0
2014-08-15 15:40:00,76.04,76.06,76.03,76.03,18500.0,48.9837,48.9966,48.9773,48.9773,18500.0
2014-08-15 15:45:00,76.03,76.08,76.03,76.06,37300.0,48.9773,49.0095,48.9773,48.9966,37300.0
2014-08-15 15:50:00,76.06,76.16,76.06,76.16,45600.0,48.9966,49.061,48.9966,49.061,45600.0
2014-08-15 15:55:00,76.16,76.22,76.16,76.2,237400.0,49.061,49.0997,49.061,49.0868,237400.0
2014-08-18 09:30:00,76.53,76.64,76.41,76.52,147300.0,49.2994,49.3702,49.2221,49.2929,147300.0
2014-08-18 09:35:00,76.52,76.53,76.45,76.48,38600.0,49.2929,49.2994,49.2478,49.2672,38600.0
2014-08-18 09:40:00,76.47,76.51,76.46,76.48,31300.0,49.2607,49.2865,49.2543,49.2672,31300.0
2014-08-18 09:45:00,76.48,76.55,76.48,76.51,33300.0,49.2672,49.3123,49.2672,49.2865,33300.0
2014-08-18 09:50:00,76.51,76.57,76.48,76.57,36600.0,49.2865,49.3251,49.2672,49.3251,36600.0
2014-08-18 09:55:00,76.55,76.69,76.55,76.69,19700.0,49.3123,49.4024,49.3123,49.4024,19700.0
2014-08-18 10:00:00,76.7,76.74,76.7,76.74,12000.0,49.4089,49.4347,49.4089,49.4347,12000.0
2014-08-18 10:05:00,76.73,76.76,76.67,76.73,86900.0,49.4282,49.4475,49.3896,49.4282,86900.0
2014-08-18 10:10:00,76.73,76.73,76.69,76.71,21500.0,49.4282,49.4282,49.4024,49.4153,21500.0
2014-08-18 10:15:00,76.71,76.76,76.71,76.72,50800.0,49.4153,49.4475,49.4153,49.4218,50800.0
2014-08-18 10:20:00,76.73,76.81,76.73,76.81,18500.0,49.4282,49.4797,49.4282,49.4797,18500.0
2014-08-18 10:25:00,76.81,76.84,76.75,76.76,37100.0,49.4797,49.4991,49.4411,49.4475,37100.0
2014-08-18 10:30:00,76.76,76.81,76.74,76.79,48000.0,49.4475,49.4797,49.4347,49.4669,48000.0
2014-08-18 10:35:00,76.79,76.85,76.78,76.84,11500.0,49.4669,49.5055,49.4604,49.4991,11500.0
2014-08-18 10:40:00,76.84,76.84,76.79,76.84,9600.0,49.4991,49.4991,49.4669,49.4991,9600.0
2014-08-18 10:45:00,76.85,76.86,76.83,76.84,11200.0,49.5055,49.512,49.4926,49.4991,11200.0
2014-08-18 10:50:00,76.84,76.89,76.83,76.85,144900.0,49.4991,49.5313,49.4926,49.5055,144900.0
2014-08-18 10:55:00,76.85,76.9,76.85,76.85,18300.0,49.5055,49.5377,49.5055,49.5055,18300.0
2014-08-18 11:00:00,76.86,76.87,76.81,76.81,36100.0,49.512,49.5184,49.4797,49.4797,36100.0
2014-08-18 11:05:00,76.82,76.83,76.81,76.83,20300.0,49.4862,49.4926,49.4797,49.4926,20300.0
2014-08-18 11:10:00,76.83,76.88,76.83,76.87,13800.0,49.4926,49.5248,49.4926,49.5184,13800.0
2014-08-18 11:15:00,76.88,76.88,76.8,76.8,10600.0,49.5248,49.5248,49.4733,49.4733,10600.0
2014-08-18 11:20:00,76.8,76.82,76.79,76.82,19900.0,49.4733,49.4862,49.4669,49.4862,19900.0
2014-08-18 11:25:00,76.81,76.81,76.78,76.78,14300.0,49.4797,49.4797,49.4604,49.4604,14300.0
2014-08-18 11:30:00,76.79,76.81,76.77,76.78,11900.0,49.4669,49.4797,49.454,49.4604,11900.0
2014-08-18 11:35:00,76.77,76.8,76.77,76.78,13500.0,49.454,49.4733,49.454,49.4604,13500.0
2014-08-18 11:40:00,76.8,76.8,76.75,76.76,11100.0,49.4733,49.4733,49.4411,49.4475,11100.0
2014-08-18 11:45:00,76.75,76.77,76.75,76.77,7500.0,49.4411,49.454,49.4411,49.454,7500.0
2014-08-18 11:50:00,76.77,76.79,76.76,76.79,7800.0,49.454,49.4669,49.4475,49.4669,7800.0
2014-08-18 11:55:00,76.79,76.8,76.79,76.8,3000.0,49.4669,49.4733,49.4669,49.4733,3000.0
2014-08-18 12:00:00,76.8,76.85,76.8,76.85,29100.0,49.4733,49.5055,49.4733,49.5055,29100.0
2014-08-18 12:05:00,76.85,76.88,76.83,76.83,16300.0,49.5055,49.5248,49.4926,49.4926,16300.0
2014-08-18 12:10:00,76.84,76.85,76.82,76.83,7700.0,49.4991,49.5055,49.4862,49.4926,7700.0
2014-08-18 12:15:00,76.82,76.87,76.82,76.87,27000.0,49.4862,49.5184,49.4862,49.5184,27000.0
2014-08-18 12:20:00,76.86,76.88,76.85,76.87,8600.0,49.512,49.5248,49.5055,49.5184,8600.0
2014-08-18 12:25:00,76.87,76.88,76.84,76.85,27800.0,49.5184,49.5248,49.4991,49.5055,27800.0
2014-08-18 12:30:00,76.86,76.87,76.83,76.87,29200.0,49.512,49.5184,49.4926,49.5184,29200.0
2014-08-18 12:35:00,76.87,76.9,76.87,76.88,25100.0,49.5184,49.5377,49.5184,49.5248,25100.0
2014-08-18 12:40:00,76.87,76.88,76.85,76.85,11700.0,49.5184,49.5248,49.5055,49.5055,11700.0
2014-08-18 12:45:00,76.84,76.85,76.81,76.81,14700.0,49.4991,49.5055,49.4797,49.4797,14700.0
2014-08-18 12:50:00,76.82,76.83,76.81,76.81,18400.0,49.4862,49.4926,49.4797,49.4797,18400.0
2014-08-18 12:55:00,76.81,76.83,76.78,76.78,25500.0,49.4797,49.4926,49.4604,49.4604,25500.0
2014-08-18 13:00:00,76.78,76.79,76.74,76.75,11200.0,49.4604,49.4669,49.4347,49.4411,11200.0
2014-08-18 13:05:00,76.74,76.76,76.74,76.75,36500.0,49.4347,49.4475,49.4347,49.4411,36500.0
2014-08-18 13:10:00,76.75,76.77,76.73,76.73,25000.0,49.4411,49.454,49.4282,49.4282,25000.0
2014-08-18 13:15:00,76.73,76.76,76.73,76.76,8300.0,49.4282,49.4475,49.4282,49.4475,8300.0
2014-08-18 13:20:00,76.76,76.76,76.74,76.75,6700.0,49.4475,49.4475,49.4347,49.4411,6700.0
2014-08-18 13:25:00,76.74,76.76,76.74,76.76,6300.0,49.4347,49.4475,49.4347,49.4475,6300.0
2014-08-18 13:30:00,76.75,76.75,76.73,76.75,6300.0,49.4411,49.4411,49.4282,49.4411,6300.0
2014-08-18 13:35:00,76.75,76.76,76.74,76.75,6400.0,49.4411,49.4475,49.4347,49.4411,6400.0
2014-08-18 13:40:00,76.74,76.77,76.74,76.76,12700.0,49.4347,49.454,49.4347,49.4475,12700.0
2014-08-18 13:45:00,76.76,76.78,76.75,76.77,13900.0,49.4475,49.4604,49.4411,49.454,13900.0
2014-08-18 13:50:00,76.77,76.8,76.77,76.77,15300.0,49.454,49.4733,49.454,49.454,15300.0
2014-08-18 13:55:00,76.77,76.77,76.75,76.76,5600.0,49.454,49.454,49.4411,49.4475,5600.0
2014-08-18 14:00:00,76.77,76.8,76.76,76.79,22000.0,49.454,49.4733,49.4475,49.4669,22000.0
2014-08-18 14:05:00,76.8,76.81,76.79,76.8,11800.0,49.4733,49.4797,49.4669,49.4733,11800.0
2014-08-18 14:10:00,76.79,76.81,76.79,76.81,4800.0,49.4669,49.4797,49.4669,49.4797,4800.0
2014-08-18 14:15:00,76.8,76.8,76.78,76.79,8200.0,49.4733,49.4733,49.4604,49.4669,8200.0
2014-08-18 14:20:00,76.78,76.8,76.78,76.8,25600.0,49.4604,49.4733,49.4604,49.4733,25600.0
2014-08-18 14:25:00,76.8,76.83,76.79,76.83,39500.0,49.4733,49.4926,49.4669,49.4926,39500.0
2014-08-18 14:30:00,76.84,76.9,76.83,76.87,17400.0,49.4991,49.5377,49.4926,49.5184,17400.0
2014-08-18 14:35:00,76.87,76.87,76.84,76.84,7000.0,49.5184,49.5184,49.4991,49.4991,7000.0
2014-08-18 14:40:00,76.85,76.88,76.83,76.88,53400.0,49.5055,49.5248,49.4926,49.5248,53400.0
2014-08-18 14:45:00,76.87,76.88,76.86,76.86,21500.0,49.5184,49.5248,49.512,49.512,21500.0
2014-08-18 14:50:00,76.85,76.86,76.85,76.86,30900.0,49.5055,49.512,49.5055,49.512,30900.0
2014-08-18 14:55:00,76.85,76.87,76.85,76.87,12100.0,49.5055,49.5184,49.5055,49.5184,12100.0
2014-08-18 15:00:00,76.87,76.88,76.87,76.88,18200.0,49.5184,49.5248,49.5184,49.5248,18200.0
2014-08-18 15:05:00,76.87,76.88,76.86,76.88,39400.0,49.5184,49.5248,49.512,49.5248,39400.0
2014-08-18 15:10:00,76.87,76.89,76.87,76.87,21400.0,49.5184,49.5313,49.5184,49.5184,21400.0
2014-08-18 15:15:00,76.87,76.88,76.87,76.87,5700.0,49.5184,49.5248,49.5184,49.5184,5700.0
2014-08-18 15:20:00,76.88,76.88,76.84,76.84,31800.0,49.5248,49.5248,49.4991,49.4991,31800.0
2014-08-18 15:25:00,76.84,76.84,76.81,76.81,40500.0,49.4991,49.4991,49.4797,49.4797,40500.0
2014-08-18 15:30:00,76.82,76.84,76.8,76.84,71000.0,49.4862,49.4991,49.4733,49.4991,71000.0
2014-08-18 15:35:00,76.84,76.84,76.82,76.82,16300.0,49.4991,49.4991,49.4862,49.4862,16300.0
2014-08-18 15:40:00,76.83,76.89,76.83,76.89,52000.0,49.4926,49.5313,49.4926,49.5313,52000.0
2014-08-18 15:45:00,76.89,76.9,76.86,76.9,51200.0,49.5313,49.5377,49.512,49.5377,51200.0
2014-08-18 15:50:00,76.9,76.9,76.86,76.87,20000.0,49.5377,49.5377,49.512,49.5184,20000.0
2014-08-18 15:55:00,76.88,76.99,76.87,76.98,148200.0,49.5248,49.5957,49.5184,49.5893,148200.0
2014-08-19 09:30:00,77.15,77.15,77.04,77.1,74200.0,49.6988,49.6988,49.6279,49.6666,74200.0
2014-08-19 09:35:00,77.11,77.12,76.97,76.99,42500.0,49.673,49.6794,49.5828,49.5957,42500.0
2014-08-19 09:40:00,76.99,77.03,76.93,76.94,24400.0,49.5957,49.6215,49.5571,49.5635,24400.0
2014-08-19 09:45:00,76.95,76.97,76.88,76.95,42200.0,49.5699,49.5828,49.5248,49.5699,42200.0
2014-08-19 09:50:00,76.95,76.99,76.91,76.93,23900.0,49.5699,49.5957,49.5442,49.5571,23900.0
2014-08-19 09:55:00,76.94,77.02,76.94,77.01,17700.0,49.5635,49.615,49.5635,49.6086,17700.0
2014-08-19 10:00:00,77.01,77.08,77.0,77.01,38300.0,49.6086,49.6537,49.6021,49.6086,38300.0
2014-08-19 10:05:00,77.0,77.06,76.98,77.05,38400.0,49.6021,49.6408,49.5893,49.6344,38400.0
2014-08-19 10:10:00,77.06,77.07,77.01,77.03,31200.0,49.6408,49.6472,49.6086,49.6215,31200.0
2014-08-19 10:15:00,77.03,77.03,76.95,77.0,38900.0,49.6215,49.6215,49.5699,49.6021,38900.0
2014-08-19 10:20:00,77.01,77.01,76.96,77.0,17100.0,49.6086,49.6086,49.5764,49.6021,17100.0
2014-08-19 10:25:00,77.0,77.0,76.94,76.94,15000.0,49.6021,49.6021,49.5635,49.5635,15000.0
2014-08-19 10:30:00,76.95,76.98,76.94,76.94,21100.0,49.5699,49.5893,49.5635,49.5635,21100.0
2014-08-19 10:35:00,76.95,76.98,76.95,76.97,28200.0,49.5699,49.5893,49.5699,49.5828,28200.0
2014-08-19 10:40:00,76.98,77.01,76.92,76.93,73000.0,49.5893,49.6086,49.5506,49.5571,73000.0
2014-08-19 10:45:00,76.92,77.0,76.92,76.99,23800.0,49.5506,49.6021,49.5506,49.5957,23800.0
2014-08-19 10:50:00,76.99,77.05,76.99,77.05,17300.0,49.5957,49.6344,49.5957,49.6344,17300.0
2014-08-19 10:55:00,77.04,77.07,77.04,77.07,15800.0,49.6279,49.6472,49.6279,49.6472,15800.0
2014-08-19 11:00:00,77.08,77.08,77.03,77.03,12700.0,49.6537,49.6537,49.6215,49.6215,12700.0
2014-08-19 11:05:00,77.03,77.09,77.02,77.08,15900.0,49.6215,49.6601,49.615,49.6537,15900.0
2014-08-19 11:10:00,77.07,77.07,77.02,77.06,33600.0,49.6472,49.6472,49.615,49.6408,33600.0
2014-08-19 11:15:00,77.05,77.06,77.04,77.05,8000.0,49.6344,49.6408,49.6279,49.6344,8000.0
2014-08-19 11:20:00,77.05,77.11,77.04,77.11,18700.0,49.6344,49.673,49.6279,49.673,18700.0
2014-08-19 11:25:00,77.11,77.13,77.11,77.13,10500.0,49.673,49.6859,49.673,49.6859,10500.0
2014-08-19 11:30:00,77.13,77.16,77.13,77.14,21900.0,49.6859,49.7052,49.6859,49.6923,21900.0
2014-08-19 11:35:00,77.15,77.16,77.1,77.12,30500.0,49.6988,49.7052,49.6666,49.6794,30500.0
2014-08-19 11:40:00,77.12,77.13,77.09,77.12,13300.0,49.6794,49.6859,49.6601,49.6794,13300.0
2014-08-19 11:45:00,77.13,77.14,77.09,77.11,10700.0,49.6859,49.6923,49.6601,49.673,10700.0
2014-08-19 11:50:00,77.11,77.14,77.09,77.14,8900.0,49.673,49.6923,49.6601,49.6923,8900.0
2014-08-19 11:55:00,77.13,77.19,77.13,77.18,13600.0,49.6859,49.7245,49.6859,49.7181,13600.0
2014-08-19 12:00:00,77.19,77.21,77.18,77.18,6300.0,49.7245,49.7374,49.7181,49.7181,6300.0
2014-08-19 12:05:00,77.18,77.19,77.18,77.19,5300.0,49.7181,49.7245,49.7181,49.7245,5300.0
2014-08-19 12:10:00,77.18,77.22,77.18,77.22,16600.0,49.7181,49.7439,49.7181,49.7439,16600.0
2014-08-19 12:15:00,77.22,77.26,77.21,77.24,21600.0,49.7439,49.7696,49.7374,49.7567,21600.0
2014-08-19 12:20:00,77.24,77.26,77.24,77.26,9900.0,49.7567,49.7696,49.7567,49.7696,9900.0
2014-08-19 12:25:00,77.27,77.33,77.26,77.32,11500.0,49.7761,49.8147,49.7696,49.8083,11500.0
2014-08-19 12:30:00,77.31,77.31,77.28,77.28,14400.0,49.8018,49.8018,49.7825,49.7825,14400.0
2014-08-19 12:35:00,77.29,77.3,77.28,77.29,4200.0,49.789,49.7954,49.7825,49.789,4200.0
2014-08-19 12:40:00,77.28,77.29,77.27,77.29,6900.0,49.7825,49.789,49.7761,49.789,6900.0
2014-08-19 12:45:00,77.29,77.29,77.28,77.29,7400.0,49.789,49.789,49.7825,49.789,7400.0
2014-08-19 12:50:00,77.29,77.29,77.27,77.27,5400.0,49.789,49.789,49.7761,49.7761,5400.0
2014-08-19 12:55:00,77.28,77.3,77.28,77.29,12300.0,49.7825,49.7954,49.7825,49.789,12300.0
2014-08-19 13:00:00,77.3,77.3,77.28,77.29,4900.0,49.7954,49.7954,49.7825,49.789,4900.0
2014-08-19 13:05:00,77.29,77.3,77.27,77.3,11800.0,49.789,49.7954,49.7761,49.7954,11800.0
2014-08-19 13:10:00,77.3,77.3,77.28,77.29,9400.0,49.7954,49.7954,49.7825,49.789,9400.0
2014-08-19 13:15:00,77.3,77.3,77.28,77.29,19700.0,49.7954,49.7954,49.7825,49.789,19700.0
2014-08-19 13:20:00,77.29,77.29,77.25,77.25,15700.0,49.789,49.789,49.7632,49.7632,15700.0
2014-08-19 13:25:00,77.25,77.26,77.21,77.22,10400.0,49.7632,49.7696,49.7374,49.7439,10400.0
2014-08-19 13:30:00,77.22,77.24,77.2,77.23,44200.0,49.7439,49.7567,49.731,49.7503,44200.0
2014-08-19 13:35:00,77.24,77.24,77.19,77.19,58300.0,49.7567,49.7567,49.7245,49.7245,58300.0
2014-08-19 13:40:00,77.2,77.22,77.17,77.22,13600.0,49.731,49.7439,49.7117,49.7439,13600.0
2014-08-19 13:45:00,77.23,77.23,77.2,77.21,11200.0,49.7503,49.7503,49.731,49.7374,11200.0
2014-08-19 13:50:00,77.21,77.22,77.2,77.21,11200.0,49.7374,49.7439,49.731,49.7374,11200.0
2014-08-19 13:55:00,77.2,77.21,77.17,77.17,9400.0,49.731,49.7374,49.7117,49.7117,9400.0
2014-08-19 14:00:00,77.18,77.19,77.16,77.18,11000.0,49.7181,49.7245,49.7052,49.7181,11000.0
2014-08-19 14:05:00,77.18,77.19,77.15,77.16,8100.0,49.7181,49.7245,49.6988,49.7052,8100.0
2014-08-19 14:10:00,77.16,77.21,77.16,77.2,11100.0,49.7052,49.7374,49.7052,49.731,11100.0
2014-08-19 14:15:00,77.2,77.2,77.14,77.14,19400.0,49.731,49.731,49.6923,49.6923,19400.0
2014-08-19 14:20:00,77.14,77.16,77.13,77.15,13800.0,49.6923,49.7052,49.6859,49.6988,13800.0
2014-08-19 14:25:00,77.14,77.19,77.14,77.18,21600.0,49.6923,49.7245,49.6923,49.7181,21600.0
2014-08-19 14:30:00,77.17,77.18,77.16,77.16,9700.0,49.7117,49.7181,49.7052,49.7052,9700.0
2014-08-19 14:35:00,77.16,77.16,77.14,77.14,5700.0,49.7052,49.7052,49.6923,49.6923,5700.0
2014-08-19 14:40:00,77.15,77.16,77.13,77.15,22900.0,49.6988,49.7052,49.6859,49.6988,22900.0
2014-08-19 14:45:00,77.14,77.15,77.14,77.15,13500.0,49.6923,49.6988,49.6923,49.6988,13500.0
2014-08-19 14:50:00,77.15,77.15,77.13,77.13,10000.0,49.6988,49.6988,49.6859,49.6859,10000.0
2014-08-19 14:55:00,77.13,77.15,77.12,77.14,19200.0,49.6859,49.6988,49.6794,49.6923,19200.0
2014-08-19 15:00:00,77.14,77.14,77.12,77.14,20300.0,49.6923,49.6923,49.6794,49.6923,20300.0
2014-08-19 15:05:00,77.13,77.14,77.13,77.13,12300.0,49.6859,49.6923,49.6859,49.6859,12300.0
2014-08-19 15:10:00,77.14,77.14,77.12,77.13,12600.0,49.6923,49.6923,49.6794,49.6859,12600.0
2014-08-19 15:15:00,77.12,77.13,77.1,77.11,18200.0,49.6794,49.6859,49.6666,49.673,18200.0
2014-08-19 15:20:00,77.11,77.11,77.09,77.11,29100.0,49.673,49.673,49.6601,49.673,29100.0
2014-08-19 15:25:00,77.1,77.12,77.09,77.11,8500.0,49.6666,49.6794,49.6601,49.673,8500.0
2014-08-19 15:30:00,77.11,77.12,77.09,77.11,15600.0,49.673,49.6794,49.6601,49.673,15600.0
2014-08-19 15:35:00,77.12,77.14,77.11,77.13,32300.0,49.6794,49.6923,49.673,49.6859,32300.0
2014-08-19 15:40:00,77.13,77.17,77.12,77.17,22100.0,49.6859,49.7117,49.6794,49.7117,22100.0
2014-08-19 15:45:00,77.17,77.18,77.15,77.16,20400.0,49.7117,49.7181,49.6988,49.7052,20400.0
2014-08-19 15:50:00,77.16,77.19,77.15,77.16,52500.0,49.7052,49.7245,49.6988,49.7052,52500.0
2014-08-19 15:55:00,77.15,77.16,77.15,77.15,141300.0,49.6988,49.7052,49.6988,49.6988,141300.0
2014-08-20 09:30:00,77.09,77.15,76.86,76.88,68400.0,49.6601,49.6988,49.512,49.5248,68400.0
2014-08-20 09:35:00,76.85,76.88,76.8,76.8,23600.0,49.5055,49.5248,49.4733,49.4733,23600.0
2014-08-20 09:40:00,76.81,76.81,76.72,76.8,24300.0,49.4797,49.4797,49.4218,49.4733,24300.0
2014-08-20 09:45:00,76.8,76.88,76.75,76.83,37000.0,49.4733,49.5248,49.4411,49.4926,37000.0
2014-08-20 09:50:00,76.84,76.89,76.83,76.89,22000.0,49.4991,49.5313,49.4926,49.5313,22000.0
2014-08-20 09:55:00,76.88,76.89,76.84,76.85,11000.0,49.5248,49.5313,49.4991,49.5055,11000.0
2014-08-20 10:00:00,76.85,76.9,76.84,76.9,18000.0,49.5055,49.5377,49.4991,49.5377,18000.0
2014-08-20 10:05:00,76.91,76.94,76.9,76.92,19700.0,49.5442,49.5635,49.5377,49.5506,19700.0
2014-08-20 10:10:00,76.91,76.97,76.9,76.97,23500.0,49.5442,49.5828,49.5377,49.5828,23500.0
2014-08-20 10:15:00,76.96,77.04,76.96,77.02,16200.0,49.5764,49.6279,49.5764,49.615,16200.0
2014-08-20 10:20:00,77.03,77.15,77.03,77.15,18900.0,49.6215,49.6988,49.6215,49.6988,18900.0
2014-08-20 10:25:00,77.15,77.2,77.15,77.19,18800.0,49.6988,49.731,49.6988,49.7245,18800.0
2014-08-20 10:30:00,77.2,77.22,77.16,77.16,13400.0,49.731,49.7439,49.7052,49.7052,13400.0
2014-08-20 10:35:00,77.16,77.18,77.14,77.14,13400.0,49.7052,49.7181,49.6923,49.6923,13400.0
2014-08-20 10:40:00,77.15,77.2,77.14,77.2,29000.0,49.6988,49.731,49.6923,49.731,29000.0
2014-08-20 10:45:00,77.19,77.21,77.17,77.2,11300.0,49.7245,49.7374,49.7117,49.731,11300.0
2014-08-20 10:50:00,77.19,77.26,77.17,77.25,7300.0,49.7245,49.7696,49.7117,49.7632,7300.0
2014-08-20 10:55:00,77.27,77.28,77.26,77.27,6200.0,49.7761,49.7825,49.7696,49.7761,6200.0
2014-08-20 11:00:00,77.28,77.3,77.27,77.29,12000.0,49.7825,49.7954,49.7761,49.789,12000.0
2014-08-20 11:05:00,77.28,77.32,77.28,77.31,4400.0,49.7825,49.8083,49.7825,49.8018,4400.0
2014-08-20 11:10:00,77.32,77.34,77.31,77.32,18800.0,49.8083,49.8212,49.8018,49.8083,18800.0
2014-08-20 11:15:00,77.33,77.34,77.33,77.33,5200.0,49.8147,49.8212,49.8147,49.8147,5200.0
2014-08-20 11:20:00,77.34,77.35,77.32,77.33,15900.0,49.8212,49.8276,49.8083,49.8147,15900.0
2014-08-20 11:25:00,77.34,77.35,77.33,77.33,4800.0,49.8212,49.8276,49.8147,49.8147,4800.0
2014-08-20 11:30:00,77.33,77.36,77.32,77.33,17500.0,49.8147,49.834,49.8083,49.8147,17500.0
2014-08-20 11:35:00,77.33,77.36,77.31,77.36,18400.0,49.8147,49.834,49.8018,49.834,18400.0
2014-08-20 11:40:00,77.36,77.36,77.31,77.33,11100.0,49.834,49.834,49.8018,49.8147,11100.0
2014-08-20 11:45:00,77.34,77.34,77.3,77.31,11400.0,49.8212,49.8212,49.7954,49.8018,11400.0
2014-08-20 11:50:00,77.31,77.31,77.26,77.27,21400.0,49.8018,49.8018,49.7696,49.7761,21400.0
2014-08-20 11:55:00,77.27,77.29,77.26,77.27,5300.0,49.7761,49.789,49.7696,49.7761,5300.0
2014-08-20 12:00:00,77.27,77.29,77.25,77.28,5300.0,49.7761,49.789,49.7632,49.7825,5300.0
2014-08-20 12:05:00,77.29,77.29,77.28,77.29,26200.0,49.789,49.789,49.7825,49.789,26200.0
2014-08-20 12:10:00,77.29,77.29,77.26,77.29,5700.0,49.789,49.789,49.7696,49.789,5700.0
2014-08-20 12:15:00,77.29,77.33,77.29,77.33,11100.0,49.789,49.8147,49.789,49.8147,11100.0
2014-08-20 12:20:00,77.34,77.36,77.33,77.33,26800.0,49.8212,49.834,49.8147,49.8147,26800.0
2014-08-20 12:25:00,77.33,77.35,77.32,77.34,5100.0,49.8147,49.8276,49.8083,49.8212,5100.0
2014-08-20 12:30:00,77.34,77.36,77.34,77.36,18200.0,49.8212,49.834,49.8212,49.834,18200.0
2014-08-20 12:35:00,77.35,77.38,77.35,77.37,9800.0,49.8276,49.8469,49.8276,49.8405,9800.0
2014-08-20 12:40:00,77.39,77.4,77.38,77.39,3700.0,49.8534,49.8598,49.8469,49.8534,3700.0
2014-08-20 12:45:00,77.4,77.41,77.39,77.4,6900.0,49.8598,49.8663,49.8534,49.8598,6900.0
2014-08-20 12:50:00,77.4,77.45,77.4,77.43,79800.0,49.8598,49.892,49.8598,49.8791,79800.0
2014-08-20 12:55:00,77.44,77.45,77.42,77.44,11500.0,49.8856,49.892,49.8727,49.8856,11500.0
2014-08-20 13:00:00,77.44,77.47,77.44,77.47,8000.0,49.8856,49.9049,49.8856,49.9049,8000.0
2014-08-20 13:05:00,77.46,77.5,77.45,77.5,8100.0,49.8985,49.9242,49.892,49.9242,8100.0
2014-08-20 13:10:00,77.5,77.54,77.47,77.54,8900.0,49.9242,49.95,49.9049,49.95,8900.0
2014-08-20 13:15:00,77.54,77.58,77.54,77.58,5300.0,49.95,49.9758,49.95,49.9758,5300.0
2014-08-20 13:20:00,77.58,77.61,77.56,77.57,19400.0,49.9758,49.9951,49.9629,49.9693,19400.0
2014-08-20 13:25:00,77.58,77.59,77.54,77.55,13300.0,49.9758,49.9822,49.95,49.9564,13300.0
2014-08-20 13:30:00,77.57,77.57,77.54,77.56,5600.0,49.9693,49.9693,49.95,49.9629,5600.0
2014-08-20 13:35:00,77.56,77.57,77.52,77.57,6200.0,49.9629,49.9693,49.9371,49.9693,6200.0
2014-08-20 13:40:00,77.56,77.58,77.56,77.56,10100.0,49.9629,49.9758,49.9629,49.9629,10100.0
2014-08-20 13:45:00,77.56,77.56,77.51,77.52,10500.0,49.9629,49.9629,49.9307,49.9371,10500.0
2014-08-20 13:50:00,77.52,77.54,77.52,77.52,5900.0,49.9371,49.95,49.9371,49.9371,5900.0
2014-08-20 13:55:00,77.53,77.54,77.49,77.51,14800.0,49.9436,49.95,49.9178,49.9307,14800.0
2014-08-20 14:00:00,77.5,77.5,77.25,77.25,78100.0,49.9242,49.9242,49.7632,49.7632,78100.0
2014-08-20 14:05:00,77.24,77.25,77.16,77.18,46800.0,49.7567,49.7632,49.7052,49.7181,46800.0
2014-08-20 14:10:00,77.18,77.25,77.17,77.21,14000.0,49.7181,49.7632,49.7117,49.7374,14000.0
2014-08-20 14:15:00,77.22,77.24,77.17,77.23,39800.0,49.7439,49.7567,49.7117,49.7503,39800.0
2014-08-20 14:20:00,77.24,77.32,77.24,77.29,28000.0,49.7567,49.8083,49.7567,49.789,28000.0
2014-08-20 14:25:00,77.29,77.37,77.29,77.35,21500.0,49.789,49.8405,49.789,49.8276,21500.0
2014-08-20 14:30:00,77.36,77.43,77.36,77.41,322800.0,49.834,49.8791,49.834,49.8663,322800.0
2014-08-20 14:35:00,77.42,77.45,77.42,77.45,30100.0,49.8727,49.892,49.8727,49.892,30100.0
2014-08-20 14:40:00,77.45,77.45,77.41,77.43,13500.0,49.892,49.892,49.8663,49.8791,13500.0
2014-08-20 14:45:00,77.45,77.51,77.44,77.5,32300.0,49.892,49.9307,49.8856,49.9242,32300.0
2014-08-20 14:50:00,77.51,77.56,77.51,77.54,45200.0,49.9307,49.9629,49.9307,49.95,45200.0
2014-08-20 14:55:00,77.54,77.55,77.52,77.54,43900.0,49.95,49.9564,49.9371,49.95,43900.0
2014-08-20 15:00:00,77.54,77.61,77.54,77.55,61300.0,49.95,49.9951,49.95,49.9564,61300.0
2014-08-20 15:05:00,77.56,77.56,77.54,77.55,15300.0,49.9629,49.9629,49.95,49.9564,15300.0
2014-08-20 15:10:00,77.54,77.56,77.5,77.5,24600.0,49.95,49.9629,49.9242,49.9242,24600.0
2014-08-20 15:15:00,77.51,77.51,77.47,77.5,14500.0,49.9307,49.9307,49.9049,49.9242,14500.0
2014-08-20 15:20:00,77.49,77.54,77.49,77.51,56200.0,49.9178,49.95,49.9178,49.9307,56200.0
2014-08-20 15:25:00,77.5,77.52,77.48,77.5,58600.0,49.9242,49.9371,49.9114,49.9242,58600.0
2014-08-20 15:30:00,77.5,77.53,77.48,77.52,73200.0,49.9242,49.9436,49.9114,49.9371,73200.0
2014-08-20 15:35:00,77.51,77.52,77.49,77.52,46300.0,49.9307,49.9371,49.9178,49.9371,46300.0
2014-08-20 15:40:00,77.53,77.54,77.5,77.5,45300.0,49.9436,49.95,49.9242,49.9242,45300.0
2014-08-20 15:45:00,77.5,77.5,77.42,77.42,55900.0,49.9242,49.9242,49.8727,49.8727,55900.0
2014-08-20 15:50:00,77.41,77.46,77.41,77.45,32200.0,49.8663,49.8985,49.8663,49.892,32200.0
2014-08-20 15:55:00,77.45,77.57,77.45,77.49,106900.0,49.892,49.9693,49.892,49.9178,106900.0
2014-08-21 09:30:00,77.55,77.68,77.55,77.67,32600.0,49.9564,50.0402,49.9564,50.0337,32600.0
2014-08-21 09:35:00,77.67,77.69,77.6,77.66,23100.0,50.0337,50.0466,49.9887,50.0273,23100.0
2014-08-21 09:40:00,77.68,77.72,77.67,77.68,135000.0,50.0402,50.066,50.0337,50.0402,135000.0
2014-08-21 09:45:00,77.69,77.84,77.67,77.79,41100.0,50.0466,50.1433,50.0337,50.111,41100.0
2014-08-21 09:50:00,77.8,77.83,77.78,77.79,28200.0,50.1175,50.1368,50.1046,50.111,28200.0
2014-08-21 09:55:00,77.78,77.78,77.68,77.75,24200.0,50.1046,50.1046,50.0402,50.0853,24200.0
2014-08-21 10:00:00,77.78,77.84,77.72,77.75,35000.0,50.1046,50.1433,50.066,50.0853,35000.0
2014-08-21 10:05:00,77.73,77.75,77.62,77.62,32100.0,50.0724,50.0853,50.0015,50.0015,32100.0
2014-08-21 10:10:00,77.63,77.63,77.58,77.6,11400.0,50.008,50.008,49.9758,49.9887,11400.0
2014-08-21 10:15:00,77.64,77.72,77.63,77.72,59000.0,50.0144,50.066,50.008,50.066,59000.0
2014-08-21 10:20:00,77.72,77.73,77.67,77.67,15700.0,50.066,50.0724,50.0337,50.0337,15700.0
2014-08-21 10:25:00,77.66,77.68,77.49,77.49,26200.0,50.0273,50.0402,49.9178,49.9178,26200.0
2014-08-21 10:30:00,77.49,77.58,77.47,77.57,47800.0,49.9178,49.9758,49.9049,49.9693,47800.0
2014-08-21 10:35:00,77.58,77.63,77.58,77.62,22900.0,49.9758,50.008,49.9758,50.0015,22900.0
2014-08-21 10:40:00,77.62,77.62,77.57,77.59,34100.0,50.0015,50.0015,49.9693,49.9822,34100.0
2014-08-21 10:45:00,77.59,77.59,77.52,77.52,10600.0,49.9822,49.9822,49.9371,49.9371,10600.0
2014-08-21 10:50:00,77.52,77.56,77.52,77.52,17500.0,49.9371,49.9629,49.9371,49.9371,17500.0
2014-08-21 10:55:00,77.53,77.54,77.49,77.49,15000.0,49.9436,49.95,49.9178,49.9178,15000.0
2014-08-21 11:00:00,77.5,77.53,77.5,77.52,20400.0,49.9242,49.9436,49.9242,49.9371,20400.0
2014-08-21 11:05:00,77.54,77.55,77.5,77.52,26100.0,49.95,49.9564,49.9242,49.9371,26100.0
2014-08-21 11:10:00,77.52,77.54,77.48,77.48,11500.0,49.9371,49.95,49.9114,49.9114,11500.0
2014-08-21 11:15:00,77.48,77.5,77.45,77.47,14000.0,49.9114,49.9242,49.892,49.9049,14000.0
2014-08-21 11:20:00,77.45,77.46,77.41,77.46,13400.0,49.892,49.8985,49.8663,49.8985,13400.0
2014-08-21 11:25:00,77.46,77.52,77.45,77.52,29400.0,49.8985,49.9371,49.892,49.9371,29400.0
2014-08-21 11:30:00,77.52,77.54,77.48,77.52,14800.0,49.9371,49.95,49.9114,49.9371,14800.0
2014-08-21 11:35:00,77.53,77.56,77.51,77.53,7600.0,49.9436,49.9629,49.9307,49.9436,7600.0
2014-08-21 11:40:00,77.54,77.56,77.53,77.54,3800.0,49.95,49.9629,49.9436,49.95,3800.0
2014-08-21 11:45:00,77.55,77.55,77.48,77.49,20000.0,49.9564,49.9564,49.9114,49.9178,20000.0
2014-08-21 11:50:00,77.49,77.53,77.48,77.52,19700.0,49.9178,49.9436,49.9114,49.9371,19700.0
2014-08-21 11:55:00,77.52,77.53,77.5,77.51,12000.0,49.9371,49.9436,49.9242,49.9307,12000.0
2014-08-21 12:00:00,77.51,77.55,77.51,77.53,12600.0,49.9307,49.9564,49.9307,49.9436,12600.0
2014-08-21 12:05:00,77.52,77.53,77.47,77.47,13200.0,49.9371,49.9436,49.9049,49.9049,13200.0
2014-08-21 12:10:00,77.47,77.51,77.47,77.5,11800.0,49.9049,49.9307,49.9049,49.9242,11800.0
2014-08-21 12:15:00,77.52,77.52,77.48,77.48,13900.0,49.9371,49.9371,49.9114,49.9114,13900.0
2014-08-21 12:20:00,77.48,77.51,77.48,77.49,10200.0,49.9114,49.9307,49.9114,49.9178,10200.0
2014-08-21 12:25:00,77.48,77.52,77.48,77.48,12500.0,49.9114,49.9371,49.9114,49.9114,12500.0
2014-08-21 12:30:00,77.48,77.5,77.48,77.48,10600.0,49.9114,49.9242,49.9114,49.9114,10600.0
2014-08-21 12:35:00,77.47,77.5,77.46,77.5,9100.0,49.9049,49.9242,49.8985,49.9242,9100.0
2014-08-21 12:40:00,77.5,77.52,77.48,77.5,10400.0,49.9242,49.9371,49.9114,49.9242,10400.0
2014-08-21 12:45:00,77.5,77.51,77.46,77.47,13600.0,49.9242,49.9307,49.8985,49.9049,13600.0
2014-08-21 12:50:00,77.47,77.48,77.42,77.44,11200.0,49.9049,49.9114,49.8727,49.8856,11200.0
2014-08-21 12:55:00,77.43,77.45,77.41,77.41,18200.0,49.8791,49.892,49.8663,49.8663,18200.0
2014-08-21 13:00:00,77.4,77.42,77.4,77.42,3600.0,49.8598,49.8727,49.8598,49.8727,3600.0
2014-08-21 13:05:00,77.41,77.41,77.36,77.38,15000.0,49.8663,49.8663,49.834,49.8469,15000.0
2014-08-21 13:10:00,77.37,77.41,77.36,77.41,33100.0,49.8405,49.8663,49.834,49.8663,33100.0
2014-08-21 13:15:00,77.43,77.46,77.42,77.45,16800.0,49.8791,49.8985,49.8727,49.892,16800.0
2014-08-21 13:20:00,77.46,77.48,77.44,77.46,17400.0,49.8985,49.9114,49.8856,49.8985,17400.0
2014-08-21 13:25:00,77.45,77.49,77.45,77.48,30300.0,49.892,49.9178,49.892,49.9114,30300.0
2014-08-21 13:30:00,77.49,77.52,77.48,77.48,24400.0,49.9178,49.9371,49.9114,49.9114,24400.0
2014-08-21 13:35:00,77.49,77.49,77.45,77.47,11300.0,49.9178,49.9178,49.892,49.9049,11300.0
2014-08-21 13:40:00,77.46,77.47,77.45,77.46,18700.0,49.8985,49.9049,49.892,49.8985,18700.0
2014-08-21 13:45:00,77.46,77.5,77.45,77.48,51900.0,49.8985,49.9242,49.892,49.9114,51900.0
2014-08-21 13:50:00,77.47,77.47,77.45,77.46,9900.0,49.9049,49.9049,49.892,49.8985,9900.0
2014-08-21 13:55:00,77.46,77.49,77.43,77.49,17300.0,49.8985,49.9178,49.8791,49.9178,17300.0
2014-08-21 14:00:00,77.49,77.49,77.45,77.45,9200.0,49.9178,49.9178,49.892,49.892,9200.0
2014-08-21 14:05:00,77.46,77.46,77.41,77.42,12700.0,49.8985,49.8985,49.8663,49.8727,12700.0
2014-08-21 14:10:00,77.41,77.45,77.41,77.42,78200.0,49.8663,49.892,49.8663,49.8727,78200.0
2014-08-21 14:15:00,77.42,77.43,77.41,77.41,107900.0,49.8727,49.8791,49.8663,49.8663,107900.0
2014-08-21 14:20:00,77.42,77.43,77.4,77.41,31800.0,49.8727,49.8791,49.8598,49.8663,31800.0
2014-08-21 14:25:00,77.41,77.41,77.38,77.38,18700.0,49.8663,49.8663,49.8469,49.8469,18700.0
2014-08-21 14:30:00,77.37,77.38,77.35,77.36,65200.0,49.8405,49.8469,49.8276,49.834,65200.0
2014-08-21 14:35:00,77.35,77.36,77.34,77.34,22600.0,49.8276,49.834,49.8212,49.8212,22600.0
2014-08-21 14:40:00,77.34,77.35,77.32,77.33,92100.0,49.8212,49.8276,49.8083,49.8147,92100.0
2014-08-21 14:45:00,77.33,77.38,77.33,77.36,30400.0,49.8147,49.8469,49.8147,49.834,30400.0
2014-08-21 14:50:00,77.36,77.4,77.36,77.37,27700.0,49.834,49.8598,49.834,49.8405,27700.0
2014-08-21 14:55:00,77.36,77.39,77.36,77.37,38200.0,49.834,49.8534,49.834,49.8405,38200.0
2014-08-21 15:00:00,77.38,77.43,77.37,77.42,33200.0,49.8469,49.8791,49.8405,49.8727,33200.0
2014-08-21 15:05:00,77.41,77.44,77.41,77.43,15800.0,49.8663,49.8856,49.8663,49.8791,15800.0
2014-08-21 15:10:00,77.43,77.45,77.4,77.44,69300.0,49.8791,49.892,49.8598,49.8856,69300.0
2014-08-21 15:15:00,77.43,77.47,77.41,77.43,63600.0,49.8791,49.9049,49.8663,49.8791,63600.0
2014-08-21 15:20:00,77.44,77.45,77.42,77.44,17100.0,49.8856,49.892,49.8727,49.8856,17100.0
2014-08-21 15:25:00,77.43,77.44,77.41,77.41,13300.0,49.8791,49.8856,49.8663,49.8663,13300.0
2014-08-21 15:30:00,77.42,77.45,77.39,77.4,20400.0,49.8727,49.892,49.8534,49.8598,20400.0
2014-08-21 15:35:00,77.4,77.41,77.39,77.41,10700.0,49.8598,49.8663,49.8534,49.8663,10700.0
2014-08-21 15:40:00,77.42,77.44,77.41,77.43,18900.0,49.8727,49.8856,49.8663,49.8791,18900.0
2014-08-21 15:45:00,77.43,77.44,77.4,77.41,30100.0,49.8791,49.8856,49.8598,49.8663,30100.0
2014-08-21 15:50:00,77.41,77.41,77.38,77.41,29700.0,49.8663,49.8663,49.8469,49.8663,29700.0
2014-08-21 15:55:00,77.41,77.41,77.36,77.37,169000.0,49.8663,49.8663,49.834,49.8405,169000.0
2014-08-22 09:30:00,77.35,77.37,77.2,77.21,53700.0,49.8276,49.8405,49.731,49.7374,53700.0
2014-08-22 09:35:00,77.2,77.33,77.2,77.29,25000.0,49.731,49.8147,49.731,49.789,25000.0
2014-08-22 09:40:00,77.28,77.28,77.07,77.07,30000.0,49.7825,49.7825,49.6472,49.6472,30000.0
2014-08-22 09:45:00,77.07,77.08,77.0,77.04,53300.0,49.6472,49.6537,49.6021,49.6279,53300.0
2014-08-22 09:50:00,77.04,77.12,77.04,77.06,26400.0,49.6279,49.6794,49.6279,49.6408,26400.0
2014-08-22 09:55:00,77.07,77.09,77.06,77.07,15300.0,49.6472,49.6601,49.6408,49.6472,15300.0
2014-08-22 10:00:00,77.07,77.14,76.96,76.97,84900.0,49.6472,49.6923,49.5764,49.5828,84900.0
2014-08-22 10:05:00,76.97,76.99,76.91,76.98,54000.0,49.5828,49.5957,49.5442,49.5893,54000.0
2014-08-22 10:10:00,76.98,76.99,76.9,76.92,41200.0,49.5893,49.5957,49.5377,49.5506,41200.0
2014-08-22 10:15:00,76.92,76.92,76.8,76.82,29500.0,49.5506,49.5506,49.4733,49.4862,29500.0
2014-08-22 10:20:00,76.8,76.8,76.75,76.78,24300.0,49.4733,49.4733,49.4411,49.4604,24300.0
2014-08-22 10:25:00,76.78,76.79,76.74,76.76,27300.0,49.4604,49.4669,49.4347,49.4475,27300.0
2014-08-22 10:30:00,76.76,76.79,76.75,76.75,9200.0,49.4475,49.4669,49.4411,49.4411,9200.0
2014-08-22 10:35:00,76.75,76.76,76.64,76.65,32900.0,49.4411,49.4475,49.3702,49.3767,32900.0
2014-08-22 10:40:00,76.64,76.66,76.59,76.63,27500.0,49.3702,49.3831,49.338,49.3638,27500.0
2014-08-22 10:45:00,76.63,76.68,76.59,76.61,11800.0,49.3638,49.396,49.338,49.3509,11800.0
2014-08-22 10:50:00,76.61,76.62,76.54,76.56,18000.0,49.3509,49.3574,49.3058,49.3187,18000.0
2014-08-22 10:55:00,76.55,76.62,76.52,76.55,61400.0,49.3123,49.3574,49.2929,49.3123,61400.0
2014-08-22 11:00:00,76.55,76.59,76.49,76.59,72700.0,49.3123,49.338,49.2736,49.338,72700.0
2014-08-22 11:05:00,76.6,76.66,76.52,76.64,81300.0,49.3445,49.3831,49.2929,49.3702,81300.0
2014-08-22 11:10:00,76.64,76.7,76.64,76.67,28700.0,49.3702,49.4089,49.3702,49.3896,28700.0
2014-08-22 11:15:00,76.67,76.72,76.67,76.7,22800.0,49.3896,49.4218,49.3896,49.4089,22800.0
2014-08-22 11:20:00,76.71,76.73,76.67,76.73,22400.0,49.4153,49.4282,49.3896,49.4282,22400.0
2014-08-22 11:25:00,76.74,76.84,76.74,76.8,46200.0,49.4347,49.4991,49.4347,49.4733,46200.0
2014-08-22 11:30:00,76.8,76.85,76.78,76.85,55100.0,49.4733,49.5055,49.4604,49.5055,55100.0
2014-08-22 11:35:00,76.85,76.87,76.81,76.86,22200.0,49.5055,49.5184,49.4797,49.512,22200.0
2014-08-22 11:40:00,76.86,76.88,76.83,76.87,44300.0,49.512,49.5248,49.4926,49.5184,44300.0
2014-08-22 11:45:00,76.86,76.9,76.85,76.88,15300.0,49.512,49.5377,49.5055,49.5248,15300.0
2014-08-22 11:50:00,76.92,76.97,76.91,76.93,18900.0,49.5506,49.5828,49.5442,49.5571,18900.0
2014-08-22 11:55:00,76.92,76.96,76.9,76.94,21100.0,49.5506,49.5764,49.5377,49.5635,21100.0
2014-08-22 12:00:00,76.94,76.99,76.92,76.95,17000.0,49.5635,49.5957,49.5506,49.5699,17000.0
2014-08-22 12:05:00,76.95,77.0,76.95,77.0,16000.0,49.5699,49.6021,49.5699,49.6021,16000.0
2014-08-22 12:10:00,77.0,77.03,76.99,77.01,13400.0,49.6021,49.6215,49.5957,49.6086,13400.0
2014-08-22 12:15:00,77.02,77.06,77.02,77.06,11800.0,49.615,49.6408,49.615,49.6408,11800.0
2014-08-22 12:20:00,77.07,77.16,77.07,77.16,15600.0,49.6472,49.7052,49.6472,49.7052,15600.0
2014-08-22 12:25:00,77.18,77.21,77.16,77.19,15100.0,49.7181,49.7374,49.7052,49.7245,15100.0
2014-08-22 12:30:00,77.19,77.2,77.16,77.17,5400.0,49.7245,49.731,49.7052,49.7117,5400.0
2014-08-22 12:35:00,77.17,77.17,77.09,77.12,15600.0,49.7117,49.7117,49.6601,49.6794,15600.0
2014-08-22 12:40:00,77.12,77.16,77.09,77.15,19400.0,49.6794,49.7052,49.6601,49.6988,19400.0
2014-08-22 12:45:00,77.14,77.14,77.11,77.12,11500.0,49.6923,49.6923,49.673,49.6794,11500.0
2014-08-22 12:50:00,77.12,77.14,77.11,77.13,5800.0,49.6794,49.6923,49.673,49.6859,5800.0
2014-08-22 12:55:00,77.13,77.13,77.1,77.1,7700.0,49.6859,49.6859,49.6666,49.6666,7700.0
2014-08-22 13:00:00,77.1,77.11,77.07,77.09,14900.0,49.6666,49.673,49.6472,49.6601,14900.0
2014-08-22 13:05:00,77.09,77.1,77.05,77.07,9600.0,49.6601,49.6666,49.6344,49.6472,9600.0
2014-08-22 13:10:00,77.06,77.06,77.03,77.04,4600.0,49.6408,49.6408,49.6215,49.6279,4600.0
2014-08-22 13:15:00,77.03,77.05,77.03,77.05,11600.0,49.6215,49.6344,49.6215,49.6344,11600.0
2014-08-22 13:20:00,77.02,77.04,76.98,76.98,6000.0,49.615,49.6279,49.5893,49.5893,6000.0
2014-08-22 13:25:00,76.99,77.01,76.97,76.99,10400.0,49.5957,49.6086,49.5828,49.5957,10400.0
2014-08-22 13:30:00,77.0,77.01,76.97,76.98,8500.0,49.6021,49.6086,49.5828,49.5893,8500.0
2014-08-22 13:35:00,76.98,76.98,76.9,76.9,14800.0,49.5893,49.5893,49.5377,49.5377,14800.0
2014-08-22 13:40:00,76.9,76.97,76.9,76.97,22400.0,49.5377,49.5828,49.5377,49.5828,22400.0
2014-08-22 13:45:00,76.96,76.99,76.93,76.99,9900.0,49.5764,49.5957,49.5571,49.5957,9900.0
2014-08-22 13:50:00,76.99,76.99,76.93,76.95,12500.0,49.5957,49.5957,49.5571,49.5699,12500.0
2014-08-22 13:55:00,76.95,76.96,76.89,76.9,11300.0,49.5699,49.5764,49.5313,49.5377,11300.0
2014-08-22 14:00:00,76.9,76.91,76.88,76.89,9300.0,49.5377,49.5442,49.5248,49.5313,9300.0
2014-08-22 14:05:00,76.89,76.89,76.85,76.88,16700.0,49.5313,49.5313,49.5055,49.5248,16700.0
2014-08-22 14:10:00,76.88,76.9,76.86,76.9,9300.0,49.5248,49.5377,49.512,49.5377,9300.0
2014-08-22 14:15:00,76.9,76.9,76.86,76.87,7100.0,49.5377,49.5377,49.512,49.5184,7100.0
2014-08-22 14:20:00,76.87,76.87,76.84,76.84,6600.0,49.5184,49.5184,49.4991,49.4991,6600.0
2014-08-22 14:25:00,76.85,76.86,76.82,76.83,16200.0,49.5055,49.512,49.4862,49.4926,16200.0
2014-08-22 14:30:00,76.83,76.92,76.81,76.9,24900.0,49.4926,49.5506,49.4797,49.5377,24900.0
2014-08-22 14:35:00,76.91,76.91,76.85,76.86,21300.0,49.5442,49.5442,49.5055,49.512,21300.0
2014-08-22 14:40:00,76.86,76.9,76.85,76.89,7900.0,49.512,49.5377,49.5055,49.5313,7900.0
2014-08-22 14:45:00,76.89,76.91,76.87,76.89,16400.0,49.5313,49.5442,49.5184,49.5313,16400.0
2014-08-22 14:50:00,76.9,76.93,76.88,76.88,8300.0,49.5377,49.5571,49.5248,49.5248,8300.0
2014-08-22 14:55:00,76.88,76.91,76.87,76.88,18500.0,49.5248,49.5442,49.5184,49.5248,18500.0
2014-08-22 15:00:00,76.88,76.9,76.86,76.88,7700.0,49.5248,49.5377,49.512,49.5248,7700.0
2014-08-22 15:05:00,76.87,76.93,76.87,76.92,14800.0,49.5184,49.5571,49.5184,49.5506,14800.0
2014-08-22 15:10:00,76.92,76.93,76.9,76.9,18900.0,49.5506,49.5571,49.5377,49.5377,18900.0
2014-08-22 15:15:00,76.91,76.91,76.89,76.9,7400.0,49.5442,49.5442,49.5313,49.5377,7400.0
2014-08-22 15:20:00,76.91,76.91,76.88,76.88,8400.0,49.5442,49.5442,49.5248,49.5248,8400.0
2014-08-22 15:25:00,76.88,76.89,76.86,76.89,18100.0,49.5248,49.5313,49.512,49.5313,18100.0
2014-08-22 15:30:00,76.88,76.89,76.85,76.88,77800.0,49.5248,49.5313,49.5055,49.5248,77800.0
2014-08-22 15:35:00,76.88,76.88,76.81,76.82,12800.0,49.5248,49.5248,49.4797,49.4862,12800.0
2014-08-22 15:40:00,76.81,76.84,76.77,76.78,24300.0,49.4797,49.4991,49.454,49.4604,24300.0
2014-08-22 15:45:00,76.76,76.79,76.75,76.78,16400.0,49.4475,49.4669,49.4411,49.4604,16400.0
2014-08-22 15:50:00,76.78,76.82,76.77,76.8,31800.0,49.4604,49.4862,49.454,49.4733,31800.0
2014-08-22 15:55:00,76.81,76.81,76.74,76.76,163500.0,49.4797,49.4797,49.4347,49.4475,163500.0
2014-08-25 09:30:00,77.13,77.2,76.95,76.98,67200.0,49.6859,49.731,49.5699,49.5893,67200.0
2014-08-25 09:35:00,76.97,76.97,76.91,76.92,33000.0,49.5828,49.5828,49.5442,49.5506,33000.0
2014-08-25 09:40:00,76.91,76.93,76.87,76.87,27700.0,49.5442,49.5571,49.5184,49.5184,27700.0
2014-08-25 09:45:00,76.89,76.89,76.82,76.85,15500.0,49.5313,49.5313,49.4862,49.5055,15500.0
2014-08-25 09:50:00,76.86,76.9,76.84,76.86,23000.0,49.512,49.5377,49.4991,49.512,23000.0
2014-08-25 09:55:00,76.87,76.94,76.87,76.91,7200.0,49.5184,49.5635,49.5184,49.5442,7200.0
2014-08-25 10:00:00,76.92,76.92,76.77,76.8,61000.0,49.5506,49.5506,49.454,49.4733,61000.0
2014-08-25 10:05:00,76.8,76.84,76.76,76.76,21700.0,49.4733,49.4991,49.4475,49.4475,21700.0
2014-08-25 10:10:00,76.75,76.75,76.67,76.69,18200.0,49.4411,49.4411,49.3896,49.4024,18200.0
2014-08-25 10:15:00,76.68,76.76,76.68,76.71,14100.0,49.396,49.4475,49.396,49.4153,14100.0
2014-08-25 10:20:00,76.71,76.73,76.69,76.7,17300.0,49.4153,49.4282,49.4024,49.4089,17300.0
2014-08-25 10:25:00,76.69,76.69,76.59,76.59,17900.0,49.4024,49.4024,49.338,49.338,17900.0
2014-08-25 10:30:00,76.6,76.63,76.58,76.59,7600.0,49.3445,49.3638,49.3316,49.338,7600.0
2014-08-25 10:35:00,76.6,76.63,76.59,76.63,13100.0,49.3445,49.3638,49.338,49.3638,13100.0
2014-08-25 10:40:00,76.63,76.66,76.61,76.66,11100.0,49.3638,49.3831,49.3509,49.3831,11100.0
2014-08-25 10:45:00,76.66,76.67,76.63,76.65,9800.0,49.3831,49.3896,49.3638,49.3767,9800.0
2014-08-25 10:50:00,76.66,76.71,76.66,76.7,20600.0,49.3831,49.4153,49.3831,49.4089,20600.0
2014-08-25 10:55:00,76.7,76.71,76.67,76.67,12000.0,49.4089,49.4153,49.3896,49.3896,12000.0
2014-08-25 11:00:00,76.68,76.73,76.68,76.73,8800.0,49.396,49.4282,49.396,49.4282,8800.0
2014-08-25 11:05:00,76.73,76.77,76.73,76.74,32400.0,49.4282,49.454,49.4282,49.4347,32400.0
2014-08-25 11:10:00,76.74,76.78,76.74,76.75,18500.0,49.4347,49.4604,49.4347,49.4411,18500.0
2014-08-25 11:15:00,76.74,76.75,76.73,76.75,15800.0,49.4347,49.4411,49.4282,49.4411,15800.0
2014-08-25 11:20:00,76.74,76.74,76.65,76.65,15300.0,49.4347,49.4347,49.3767,49.3767,15300.0
2014-08-25 11:25:00,76.65,76.65,76.62,76.64,8900.0,49.3767,49.3767,49.3574,49.3702,8900.0
2014-08-25 11:30:00,76.65,76.65,76.59,76.6,28900.0,49.3767,49.3767,49.338,49.3445,28900.0
2014-08-25 11:35:00,76.61,76.63,76.6,76.61,49500.0,49.3509,49.3638,49.3445,49.3509,49500.0
2014-08-25 11:40:00,76.63,76.64,76.59,76.63,15200.0,49.3638,49.3702,49.338,49.3638,15200.0
2014-08-25 11:45:00,76.63,76.64,76.61,76.64,8200.0,49.3638,49.3702,49.3509,49.3702,8200.0
2014-08-25 11:50:00,76.63,76.65,76.61,76.61,10900.0,49.3638,49.3767,49.3509,49.3509,10900.0
2014-08-25 11:55:00,76.62,76.63,76.61,76.62,4400.0,49.3574,49.3638,49.3509,49.3574,4400.0
2014-08-25 12:00:00,76.62,76.63,76.6,76.6,22700.0,49.3574,49.3638,49.3445,49.3445,22700.0
2014-08-25 12:05:00,76.61,76.64,76.6,76.6,19600.0,49.3509,49.3702,49.3445,49.3445,19600.0
2014-08-25 12:10:00,76.6,76.63,76.59,76.59,8300.0,49.3445,49.3638,49.338,49.338,8300.0
2014-08-25 12:15:00,76.58,76.6,76.58,76.59,8500.0,49.3316,49.3445,49.3316,49.338,8500.0
2014-08-25 12:20:00,76.58,76.59,76.56,76.57,5300.0,49.3316,49.338,49.3187,49.3251,5300.0
2014-08-25 12:25:00,76.56,76.56,76.52,76.53,7200.0,49.3187,49.3187,49.2929,49.2994,7200.0
2014-08-25 12:30:00,76.52,76.53,76.51,76.53,5400.0,49.2929,49.2994,49.2865,49.2994,5400.0
2014-08-25 12:35:00,76.52,76.52,76.42,76.47,219400.0,49.2929,49.2929,49.2285,49.2607,219400.0
2014-08-25 12:40:00,76.47,76.49,76.46,76.49,4300.0,49.2607,49.2736,49.2543,49.2736,4300.0
2014-08-25 12:45:00,76.48,76.51,76.48,76.48,4500.0,49.2672,49.2865,49.2672,49.2672,4500.0
2014-08-25 12:50:00,76.49,76.5,76.45,76.45,12300.0,49.2736,49.2801,49.2478,49.2478,12300.0
2014-08-25 12:55:00,76.45,76.46,76.44,76.44,5300.0,49.2478,49.2543,49.2414,49.2414,5300.0
2014-08-25 13:00:00,76.45,76.45,76.39,76.4,6400.0,49.2478,49.2478,49.2092,49.2156,6400.0
2014-08-25 13:05:00,76.38,76.4,76.33,76.33,14800.0,49.2027,49.2156,49.1705,49.1705,14800.0
2014-08-25 13:10:00,76.34,76.35,76.33,76.34,12600.0,49.177,49.1834,49.1705,49.177,12600.0
2014-08-25 13:15:00,76.34,76.34,76.31,76.33,29000.0,49.177,49.177,49.1577,49.1705,29000.0
2014-08-25 13:20:00,76.33,76.43,76.33,76.41,11400.0,49.1705,49.235,49.1705,49.2221,11400.0
2014-08-25 13:25:00,76.42,76.45,76.41,76.44,16300.0,49.2285,49.2478,49.2221,49.2414,16300.0
2014-08-25 13:30:00,76.45,76.51,76.45,76.51,16700.0,49.2478,49.2865,49.2478,49.2865,16700.0
2014-08-25 13:35:00,76.51,76.51,76.48,76.49,11500.0,49.2865,49.2865,49.2672,49.2736,11500.0
2014-08-25 13:40:00,76.48,76.51,76.48,76.5,4100.0,49.2672,49.2865,49.2672,49.2801,4100.0
2014-08-25 13:45:00,76.51,76.53,76.5,76.51,6200.0,49.2865,49.2994,49.2801,49.2865,6200.0
2014-08-25 13:50:00,76.51,76.53,76.51,76.53,10500.0,49.2865,49.2994,49.2865,49.2994,10500.0
2014-08-25 13:55:00,76.53,76.56,76.51,76.52,7700.0,49.2994,49.3187,49.2865,49.2929,7700.0
2014-08-25 14:00:00,76.53,76.55,76.52,76.54,16600.0,49.2994,49.3123,49.2929,49.3058,16600.0
2014-08-25 14:05:00,76.53,76.56,76.51,76.56,11900.0,49.2994,49.3187,49.2865,49.3187,11900.0
2014-08-25 14:10:00,76.55,76.56,76.55,76.56,14500.0,49.3123,49.3187,49.3123,49.3187,14500.0
2014-08-25 14:15:00,76.56,76.56,76.53,76.53,5600.0,49.3187,49.3187,49.2994,49.2994,5600.0
2014-08-25 14:20:00,76.53,76.53,76.52,76.52,4600.0,49.2994,49.2994,49.2929,49.2929,4600.0
2014-08-25 14:25:00,76.52,76.53,76.48,76.5,11800.0,49.2929,49.2994,49.2672,49.2801,11800.0
2014-08-25 14:30:00,76.49,76.49,76.48,76.48,15500.0,49.2736,49.2736,49.2672,49.2672,15500.0
2014-08-25 14:35:00,76.47,76.5,76.47,76.49,12600.0,49.2607,49.2801,49.2607,49.2736,12600.0
2014-08-25 14:40:00,76.49,76.5,76.48,76.5,4900.0,49.2736,49.2801,49.2672,49.2801,4900.0
2014-08-25 14:45:00,76.49,76.49,76.45,76.48,11000.0,49.2736,49.2736,49.2478,49.2672,11000.0
2014-08-25 14:50:00,76.48,76.49,76.47,76.48,12100.0,49.2672,49.2736,49.2607,49.2672,12100.0
2014-08-25 14:55:00,76.48,76.49,76.47,76.48,6100.0,49.2672,49.2736,49.2607,49.2672,6100.0
2014-08-25 15:00:00,76.47,76.48,76.46,76.47,5000.0,49.2607,49.2672,49.2543,49.2607,5000.0
2014-08-25 15:05:00,76.46,76.47,76.45,76.46,22100.0,49.2543,49.2607,49.2478,49.2543,22100.0
2014-08-25 15:10:00,76.47,76.49,76.46,76.48,28300.0,49.2607,49.2736,49.2543,49.2672,28300.0
2014-08-25 15:15:00,76.47,76.49,76.46,76.48,4700.0,49.2607,49.2736,49.2543,49.2672,4700.0
2014-08-25 15:20:00,76.48,76.49,76.45,76.46,7500.0,49.2672,49.2736,49.2478,49.2543,7500.0
2014-08-25 15:25:00,76.46,76.48,76.45,76.47,12800.0,49.2543,49.2672,49.2478,49.2607,12800.0
2014-08-25 15:30:00,76.47,76.5,76.45,76.49,14500.0,49.2607,49.2801,49.2478,49.2736,14500.0
2014-08-25 15:35:00,76.5,76.52,76.49,76.52,38600.0,49.2801,49.2929,49.2736,49.2929,38600.0
2014-08-25 15:40:00,76.52,76.56,76.52,76.56,11300.0,49.2929,49.3187,49.2929,49.3187,11300.0
2014-08-25 15:45:00,76.54,76.56,76.52,76.56,29900.0,49.3058,49.3187,49.2929,49.3187,29900.0
2014-08-25 15:50:00,76.56,76.57,76.55,76.56,35300.0,49.3187,49.3251,49.3123,49.3187,35300.0
2014-08-25 15:55:00,76.56,76.58,76.54,76.58,131400.0,49.3187,49.3316,49.3058,49.3316,131400.0
2014-08-26 09:30:00,76.62,76.7,76.62,76.7,157700.0,49.3574,49.4089,49.3574,49.4089,157700.0
2014-08-26 09:35:00,76.7,76.84,76.7,76.8,64500.0,49.4089,49.4991,49.4089,49.4733,64500.0
2014-08-26 09:40:00,76.81,76.84,76.79,76.82,57900.0,49.4797,49.4991,49.4669,49.4862,57900.0
2014-08-26 09:45:00,76.82,76.87,76.81,76.85,62400.0,49.4862,49.5184,49.4797,49.5055,62400.0
2014-08-26 09:50:00,76.87,76.88,76.82,76.83,53700.0,49.5184,49.5248,49.4862,49.4926,53700.0
2014-08-26 09:55:00,76.84,76.84,76.73,76.77,22000.0,49.4991,49.4991,49.4282,49.454,22000.0
2014-08-26 10:00:00,76.76,76.84,76.73,76.8,25000.0,49.4475,49.4991,49.4282,49.4733,25000.0
2014-08-26 10:05:00,76.81,76.81,76.73,76.76,12800.0,49.4797,49.4797,49.4282,49.4475,12800.0
2014-08-26 10:10:00,76.75,76.83,76.74,76.8,20700.0,49.4411,49.4926,49.4347,49.4733,20700.0
2014-08-26 10:15:00,76.8,76.84,76.76,76.77,8100.0,49.4733,49.4991,49.4475,49.454,8100.0
2014-08-26 10:20:00,76.76,76.78,76.71,76.72,28800.0,49.4475,49.4604,49.4153,49.4218,28800.0
2014-08-26 10:25:00,76.72,76.77,76.71,76.76,13900.0,49.4218,49.454,49.4153,49.4475,13900.0
2014-08-26 10:30:00,76.77,76.78,76.74,76.78,15900.0,49.454,49.4604,49.4347,49.4604,15900.0
2014-08-26 10:35:00,76.79,76.79,76.73,76.76,9100.0,49.4669,49.4669,49.4282,49.4475,9100.0
2014-08-26 10:40:00,76.76,76.8,76.76,76.79,13800.0,49.4475,49.4733,49.4475,49.4669,13800.0
2014-08-26 10:45:00,76.78,76.87,76.78,76.86,10900.0,49.4604,49.5184,49.4604,49.512,10900.0
2014-08-26 10:50:00,76.85,76.85,76.8,76.81,29200.0,49.5055,49.5055,49.4733,49.4797,29200.0
2014-08-26 10:55:00,76.81,76.83,76.8,76.8,7100.0,49.4797,49.4926,49.4733,49.4733,7100.0
2014-08-26 11:00:00,76.81,76.84,76.81,76.82,14200.0,49.4797,49.4991,49.4797,49.4862,14200.0
2014-08-26 11:05:00,76.82,76.82,76.79,76.81,5900.0,49.4862,49.4862,49.4669,49.4797,5900.0
2014-08-26 11:10:00,76.81,76.83,76.8,76.83,11200.0,49.4797,49.4926,49.4733,49.4926,11200.0
2014-08-26 11:15:00,76.83,76.86,76.83,76.86,11000.0,49.4926,49.512,49.4926,49.512,11000.0
2014-08-26 11:20:00,76.87,76.88,76.86,76.87,10600.0,49.5184,49.5248,49.512,49.5184,10600.0
2014-08-26 11:25:00,76.87,76.92,76.87,76.91,10700.0,49.5184,49.5506,49.5184,49.5442,10700.0
2014-08-26 11:30:00,76.91,76.94,76.88,76.88,22200.0,49.5442,49.5635,49.5248,49.5248,22200.0
2014-08-26 11:35:00,76.87,76.92,76.86,76.91,18800.0,49.5184,49.5506,49.512,49.5442,18800.0
2014-08-26 11:40:00,76.91,76.91,76.87,76.88,5700.0,49.5442,49.5442,49.5184,49.5248,5700.0
2014-08-26 11:45:00,76.88,76.89,76.86,76.87,18300.0,49.5248,49.5313,49.512,49.5184,18300.0
2014-08-26 11:50:00,76.88,76.92,76.87,76.92,13800.0,49.5248,49.5506,49.5184,49.5506,13800.0
2014-08-26 11:55:00,76.94,76.94,76.84,76.84,12700.0,49.5635,49.5635,49.4991,49.4991,12700.0
2014-08-26 12:00:00,76.85,76.87,76.83,76.85,11700.0,49.5055,49.5184,49.4926,49.5055,11700.0
2014-08-26 12:05:00,76.85,76.86,76.81,76.81,20100.0,49.5055,49.512,49.4797,49.4797,20100.0
2014-08-26 12:10:00,76.81,76.86,76.81,76.86,7800.0,49.4797,49.512,49.4797,49.512,7800.0
2014-08-26 12:15:00,76.86,76.87,76.84,76.86,13800.0,49.512,49.5184,49.4991,49.512,13800.0
2014-08-26 12:20:00,76.86,76.89,76.86,76.87,15400.0,49.512,49.5313,49.512,49.5184,15400.0
2014-08-26 12:25:00,76.89,76.89,76.86,76.87,7600.0,49.5313,49.5313,49.512,49.5184,7600.0
2014-08-26 12:30:00,76.86,76.87,76.84,76.85,15300.0,49.512,49.5184,49.4991,49.5055,15300.0
2014-08-26 12:35:00,76.85,76.86,76.83,76.83,5500.0,49.5055,49.512,49.4926,49.4926,5500.0
2014-08-26 12:40:00,76.84,76.84,76.77,76.77,13700.0,49.4991,49.4991,49.454,49.454,13700.0
2014-08-26 12:45:00,76.77,76.77,76.74,76.74,8000.0,49.454,49.454,49.4347,49.4347,8000.0
2014-08-26 12:50:00,76.75,76.77,76.74,76.76,7500.0,49.4411,49.454,49.4347,49.4475,7500.0
2014-08-26 12:55:00,76.76,76.77,76.74,76.74,4000.0,49.4475,49.454,49.4347,49.4347,4000.0
2014-08-26 13:00:00,76.74,76.75,76.73,76.73,6700.0,49.4347,49.4411,49.4282,49.4282,6700.0
2014-08-26 13:05:00,76.74,76.75,76.71,76.72,17500.0,49.4347,49.4411,49.4153,49.4218,17500.0
2014-08-26 13:10:00,76.71,76.74,76.7,76.74,6800.0,49.4153,49.4347,49.4089,49.4347,6800.0
2014-08-26 13:15:00,76.74,76.76,76.73,76.76,10800.0,49.4347,49.4475,49.4282,49.4475,10800.0
2014-08-26 13:20:00,76.76,76.77,76.74,76.77,14900.0,49.4475,49.454,49.4347,49.454,14900.0
2014-08-26 13:25:00,76.76,76.79,76.76,76.78,13500.0,49.4475,49.4669,49.4475,49.4604,13500.0
2014-08-26 13:30:00,76.78,76.78,76.75,76.77,19300.0,49.4604,49.4604,49.4411,49.454,19300.0
2014-08-26 13:35:00,76.76,76.76,76.74,76.75,5400.0,49.4475,49.4475,49.4347,49.4411,5400.0
2014-08-26 13:40:00,76.76,76.78,76.75,76.78,7100.0,49.4475,49.4604,49.4411,49.4604,7100.0
2014-08-26 13:45:00,76.78,76.78,76.7,76.71,22300.0,49.4604,49.4604,49.4089,49.4153,22300.0
2014-08-26 13:50:00,76.7,76.72,76.65,76.66,39900.0,49.4089,49.4218,49.3767,49.3831,39900.0
2014-08-26 13:55:00,76.66,76.68,76.66,76.68,9700.0,49.3831,49.396,49.3831,49.396,9700.0
2014-08-26 14:00:00,76.67,76.68,76.65,76.65,9900.0,49.3896,49.396,49.3767,49.3767,9900.0
2014-08-26 14:05:00,76.66,76.7,76.66,76.69,46000.0,49.3831,49.4089,49.3831,49.4024,46000.0
2014-08-26 14:10:00,76.68,76.69,76.66,76.66,5000.0,49.396,49.4024,49.3831,49.3831,5000.0
2014-08-26 14:15:00,76.67,76.68,76.66,76.67,9500.0,49.3896,49.396,49.3831,49.3896,9500.0
2014-08-26 14:20:00,76.66,76.67,76.64,76.64,18600.0,49.3831,49.3896,49.3702,49.3702,18600.0
2014-08-26 14:25:00,76.64,76.65,76.63,76.64,9300.0,49.3702,49.3767,49.3638,49.3702,9300.0
2014-08-26 14:30:00,76.64,76.64,76.61,76.61,16100.0,49.3702,49.3702,49.3509,49.3509,16100.0
2014-08-26 14:35:00,76.61,76.62,76.6,76.6,15900.0,49.3509,49.3574,49.3445,49.3445,15900.0
2014-08-26 14:40:00,76.6,76.65,76.6,76.65,18300.0,49.3445,49.3767,49.3445,49.3767,18300.0
2014-08-26 14:45:00,76.65,76.71,76.64,76.71,15400.0,49.3767,49.4153,49.3702,49.4153,15400.0
2014-08-26 14:50:00,76.71,76.72,76.69,76.71,24000.0,49.4153,49.4218,49.4024,49.4153,24000.0
2014-08-26 14:55:00,76.7,76.72,76.7,76.72,24000.0,49.4089,49.4218,49.4089,49.4218,24000.0
2014-08-26 15:00:00,76.72,76.72,76.69,76.7,20000.0,49.4218,49.4218,49.4024,49.4089,20000.0
2014-08-26 15:05:00,76.7,76.75,76.7,76.74,40400.0,49.4089,49.4411,49.4089,49.4347,40400.0
2014-08-26 15:10:00,76.74,76.75,76.73,76.75,12000.0,49.4347,49.4411,49.4282,49.4411,12000.0
2014-08-26 15:15:00,76.75,76.76,76.73,76.73,9700.0,49.4411,49.4475,49.4282,49.4282,9700.0
2014-08-26 15:20:00,76.74,76.75,76.73,76.74,17100.0,49.4347,49.4411,49.4282,49.4347,17100.0
2014-08-26 15:25:00,76.74,76.74,76.68,76.7,16700.0,49.4347,49.4347,49.396,49.4089,16700.0
2014-08-26 15:30:00,76.7,76.71,76.67,76.68,28300.0,49.4089,49.4153,49.3896,49.396,28300.0
2014-08-26 15:35:00,76.67,76.69,76.67,76.68,30800.0,49.3896,49.4024,49.3896,49.396,30800.0
2014-08-26 15:40:00,76.67,76.71,76.67,76.69,20400.0,49.3896,49.4153,49.3896,49.4024,20400.0
2014-08-26 15:45:00,76.69,76.73,76.69,76.7,18200.0,49.4024,49.4282,49.4024,49.4089,18200.0
2014-08-26 15:50:00,76.7,76.71,76.69,76.7,41200.0,49.4089,49.4153,49.4024,49.4089,41200.0
2014-08-26 15:55:00,76.7,76.72,76.69,76.72,38700.0,49.4089,49.4218,49.4024,49.4218,38700.0
2014-08-27 09:30:00,76.82,76.98,76.75,76.98,64200.0,49.4862,49.5893,49.4411,49.5893,64200.0
2014-08-27 09:35:00,76.99,77.0,76.89,76.89,32300.0,49.5957,49.6021,49.5313,49.5313,32300.0
2014-08-27 09:40:00,76.85,76.94,76.85,76.9,32600.0,49.5055,49.5635,49.5055,49.5377,32600.0
2014-08-27 09:45:00,76.9,76.94,76.82,76.84,46200.0,49.5377,49.5635,49.4862,49.4991,46200.0
2014-08-27 09:50:00,76.82,76.83,76.79,76.82,11300.0,49.4862,49.4926,49.4669,49.4862,11300.0
2014-08-27 09:55:00,76.84,76.86,76.78,76.81,9500.0,49.4991,49.512,49.4604,49.4797,9500.0
2014-08-27 10:00:00,76.81,76.83,76.75,76.79,88600.0,49.4797,49.4926,49.4411,49.4669,88600.0
2014-08-27 10:05:00,76.79,76.8,76.76,76.78,12400.0,49.4669,49.4733,49.4475,49.4604,12400.0
2014-08-27 10:10:00,76.77,76.83,76.75,76.83,17400.0,49.454,49.4926,49.4411,49.4926,17400.0
2014-08-27 10:15:00,76.84,76.85,76.8,76.83,16300.0,49.4991,49.5055,49.4733,49.4926,16300.0
2014-08-27 10:20:00,76.83,76.86,76.83,76.86,10900.0,49.4926,49.512,49.4926,49.512,10900.0
2014-08-27 10:25:00,76.86,76.89,76.85,76.87,33600.0,49.512,49.5313,49.5055,49.5184,33600.0
2014-08-27 10:30:00,76.86,76.88,76.85,76.86,11300.0,49.512,49.5248,49.5055,49.512,11300.0
2014-08-27 10:35:00,76.86,76.87,76.78,76.8,20300.0,49.512,49.5184,49.4604,49.4733,20300.0
2014-08-27 10:40:00,76.79,76.8,76.75,76.76,36200.0,49.4669,49.4733,49.4411,49.4475,36200.0
2014-08-27 10:45:00,76.76,76.76,76.73,76.74,15200.0,49.4475,49.4475,49.4282,49.4347,15200.0
2014-08-27 10:50:00,76.75,76.77,76.75,76.75,9100.0,49.4411,49.454,49.4411,49.4411,9100.0
2014-08-27 10:55:00,76.74,76.75,76.73,76.74,10100.0,49.4347,49.4411,49.4282,49.4347,10100.0
2014-08-27 11:00:00,76.76,76.78,76.74,76.77,22200.0,49.4475,49.4604,49.4347,49.454,22200.0
2014-08-27 11:05:00,76.76,76.76,76.73,76.75,4800.0,49.4475,49.4475,49.4282,49.4411,4800.0
2014-08-27 11:10:00,76.74,76.75,76.72,76.72,15500.0,49.4347,49.4411,49.4218,49.4218,15500.0
2014-08-27 11:15:00,76.72,76.72,76.7,76.72,10800.0,49.4218,49.4218,49.4089,49.4218,10800.0
2014-08-27 11:20:00,76.72,76.72,76.67,76.67,12800.0,49.4218,49.4218,49.3896,49.3896,12800.0
2014-08-27 11:25:00,76.67,76.68,76.66,76.67,13000.0,49.3896,49.396,49.3831,49.3896,13000.0
2014-08-27 11:30:00,76.66,76.67,76.6,76.67,20200.0,49.3831,49.3896,49.3445,49.3896,20200.0
2014-08-27 11:35:00,76.67,76.67,76.6,76.62,10300.0,49.3896,49.3896,49.3445,49.3574,10300.0
2014-08-27 11:40:00,76.62,76.63,76.6,76.63,4600.0,49.3574,49.3638,49.3445,49.3638,4600.0
2014-08-27 11:45:00,76.62,76.68,76.62,76.66,35300.0,49.3574,49.396,49.3574,49.3831,35300.0
2014-08-27 11:50:00,76.67,76.68,76.66,76.66,21800.0,49.3896,49.396,49.3831,49.3831,21800.0
2014-08-27 11:55:00,76.67,76.67,76.65,76.67,3700.0,49.3896,49.3896,49.3767,49.3896,3700.0
2014-08-27 12:00:00,76.67,76.67,76.62,76.63,7000.0,49.3896,49.3896,49.3574,49.3638,7000.0
2014-08-27 12:05:00,76.63,76.65,76.62,76.62,8000.0,49.3638,49.3767,49.3574,49.3574,8000.0
2014-08-27 12:10:00,76.62,76.64,76.61,76.63,4800.0,49.3574,49.3702,49.3509,49.3638,4800.0
2014-08-27 12:15:00,76.63,76.65,76.63,76.63,6600.0,49.3638,49.3767,49.3638,49.3638,6600.0
2014-08-27 12:20:00,76.63,76.64,76.61,76.64,9600.0,49.3638,49.3702,49.3509,49.3702,9600.0
2014-08-27 12:25:00,76.64,76.68,76.64,76.67,9000.0,49.3702,49.396,49.3702,49.3896,9000.0
2014-08-27 12:30:00,76.66,76.71,76.66,76.71,21500.0,49.3831,49.4153,49.3831,49.4153,21500.0
2014-08-27 12:35:00,76.7,76.7,76.69,76.69,2400.0,49.4089,49.4089,49.4024,49.4024,2400.0
2014-08-27 12:40:00,76.69,76.69,76.68,76.69,3100.0,49.4024,49.4024,49.396,49.4024,3100.0
2014-08-27 12:45:00,76.7,76.7,76.67,76.67,14600.0,49.4089,49.4089,49.3896,49.3896,14600.0
2014-08-27 12:50:00,76.68,76.71,76.68,76.68,12400.0,49.396,49.4153,49.396,49.396,12400.0
2014-08-27 12:55:00,76.68,76.69,76.67,76.67,5200.0,49.396,49.4024,49.3896,49.3896,5200.0
2014-08-27 13:00:00,76.67,76.68,76.66,76.66,4600.0,49.3896,49.396,49.3831,49.3831,4600.0
2014-08-27 13:05:00,76.66,76.66,76.61,76.61,4700.0,49.3831,49.3831,49.3509,49.3509,4700.0
2014-08-27 13:10:00,76.61,76.61,76.59,76.6,13600.0,49.3509,49.3509,49.338,49.3445,13600.0
2014-08-27 13:15:00,76.6,76.61,76.6,76.6,4800.0,49.3445,49.3509,49.3445,49.3445,4800.0
2014-08-27 13:20:00,76.6,76.61,76.6,76.6,3900.0,49.3445,49.3509,49.3445,49.3445,3900.0
2014-08-27 13:25:00,76.61,76.62,76.61,76.62,8400.0,49.3509,49.3574,49.3509,49.3574,8400.0
2014-08-27 13:30:00,76.61,76.63,76.61,76.63,12700.0,49.3509,49.3638,49.3509,49.3638,12700.0
2014-08-27 13:35:00,76.63,76.64,76.62,76.64,6600.0,49.3638,49.3702,49.3574,49.3702,6600.0
2014-08-27 13:40:00,76.64,76.65,76.63,76.64,6100.0,49.3702,49.3767,49.3638,49.3702,6100.0
2014-08-27 13:45:00,76.65,76.66,76.65,76.66,3800.0,49.3767,49.3831,49.3767,49.3831,3800.0
2014-08-27 13:50:00,76.66,76.67,76.65,76.66,13300.0,49.3831,49.3896,49.3767,49.3831,13300.0
2014-08-27 13:55:00,76.65,76.67,76.65,76.66,5000.0,49.3767,49.3896,49.3767,49.3831,5000.0
2014-08-27 14:00:00,76.67,76.67,76.66,76.67,7400.0,49.3896,49.3896,49.3831,49.3896,7400.0
2014-08-27 14:05:00,76.67,76.68,76.66,76.68,10900.0,49.3896,49.396,49.3831,49.396,10900.0
2014-08-27 14:10:00,76.69,76.71,76.68,76.71,10500.0,49.4024,49.4153,49.396,49.4153,10500.0
2014-08-27 14:15:00,76.71,76.72,76.7,76.7,9700.0,49.4153,49.4218,49.4089,49.4089,9700.0
2014-08-27 14:20:00,76.71,76.71,76.7,76.71,7300.0,49.4153,49.4153,49.4089,49.4153,7300.0
2014-08-27 14:25:00,76.72,76.72,76.69,76.7,6900.0,49.4218,49.4218,49.4024,49.4089,6900.0
2014-08-27 14:30:00,76.7,76.73,76.7,76.72,10200.0,49.4089,49.4282,49.4089,49.4218,10200.0
2014-08-27 14:35:00,76.73,76.75,76.72,76.73,11100.0,49.4282,49.4411,49.4218,49.4282,11100.0
2014-08-27 14:40:00,76.73,76.75,76.72,76.72,13200.0,49.4282,49.4411,49.4218,49.4218,13200.0
2014-08-27 14:45:00,76.72,76.76,76.72,76.76,35100.0,49.4218,49.4475,49.4218,49.4475,35100.0
2014-08-27 14:50:00,76.75,76.77,76.75,76.76,16800.0,49.4411,49.454,49.4411,49.4475,16800.0
2014-08-27 14:55:00,76.76,76.77,76.69,76.69,10000.0,49.4475,49.454,49.4024,49.4024,10000.0
2014-08-27 15:00:00,76.7,76.72,76.68,76.72,15900.0,49.4089,49.4218,49.396,49.4218,15900.0
2014-08-27 15:05:00,76.73,76.75,76.7,76.75,21000.0,49.4282,49.4411,49.4089,49.4411,21000.0
2014-08-27 15:10:00,76.75,76.75,76.73,76.73,13800.0,49.4411,49.4411,49.4282,49.4282,13800.0
2014-08-27 15:15:00,76.73,76.74,76.72,76.74,12100.0,49.4282,49.4347,49.4218,49.4347,12100.0
2014-08-27 15:20:00,76.74,76.75,76.73,76.75,12500.0,49.4347,49.4411,49.4282,49.4411,12500.0
2014-08-27 15:25:00,76.74,76.77,76.73,76.76,13500.0,49.4347,49.454,49.4282,49.4475,13500.0
2014-08-27 15:30:00,76.75,76.77,76.74,76.76,19600.0,49.4411,49.454,49.4347,49.4475,19600.0
2014-08-27 15:35:00,76.76,76.79,76.76,76.78,39200.0,49.4475,49.4669,49.4475,49.4604,39200.0
2014-08-27 15:40:00,76.78,76.81,76.78,76.8,15300.0,49.4604,49.4797,49.4604,49.4733,15300.0
2014-08-27 15:45:00,76.81,76.83,76.8,76.81,20700.0,49.4797,49.4926,49.4733,49.4797,20700.0
2014-08-27 15:50:00,76.81,76.82,76.8,76.81,15800.0,49.4797,49.4862,49.4733,49.4797,15800.0
2014-08-27 15:55:00,76.82,76.82,76.76,76.8,70500.0,49.4862,49.4862,49.4475,49.4733,70500.0
2014-08-28 09:30:00,76.72,76.8,76.7,76.74,108900.0,49.4218,49.4733,49.4089,49.4347,108900.0
2014-08-28 09:35:00,76.73,76.81,76.71,76.71,24900.0,49.4282,49.4797,49.4153,49.4153,24900.0
2014-08-28 09:40:00,76.75,76.78,76.7,76.76,31200.0,49.4411,49.4604,49.4089,49.4475,31200.0
2014-08-28 09:45:00,76.74,76.87,76.74,76.82,49100.0,49.4347,49.5184,49.4347,49.4862,49100.0
2014-08-28 09:50:00,76.82,76.91,76.8,76.9,21400.0,49.4862,49.5442,49.4733,49.5377,21400.0
2014-08-28 09:55:00,76.89,76.93,76.89,76.9,23700.0,49.5313,49.5571,49.5313,49.5377,23700.0
2014-08-28 10:00:00,76.91,76.91,76.84,76.86,18300.0,49.5442,49.5442,49.4991,49.512,18300.0
2014-08-28 10:05:00,76.85,76.88,76.81,76.81,7700.0,49.5055,49.5248,49.4797,49.4797,7700.0
2014-08-28 10:10:00,76.81,76.84,76.73,76.75,13800.0,49.4797,49.4991,49.4282,49.4411,13800.0
2014-08-28 10:15:00,76.75,76.75,76.7,76.74,7400.0,49.4411,49.4411,49.4089,49.4347,7400.0
2014-08-28 10:20:00,76.73,76.76,76.7,76.74,21100.0,49.4282,49.4475,49.4089,49.4347,21100.0
2014-08-28 10:25:00,76.74,76.77,76.71,76.72,9500.0,49.4347,49.454,49.4153,49.4218,9500.0
2014-08-28 10:30:00,76.73,76.73,76.71,76.71,5300.0,49.4282,49.4282,49.4153,49.4153,5300.0
2014-08-28 10:35:00,76.7,76.73,76.66,76.66,15600.0,49.4089,49.4282,49.3831,49.3831,15600.0
2014-08-28 10:40:00,76.67,76.71,76.67,76.71,4000.0,49.3896,49.4153,49.3896,49.4153,4000.0
2014-08-28 10:45:00,76.73,76.74,76.69,76.72,15400.0,49.4282,49.4347,49.4024,49.4218,15400.0
2014-08-28 10:50:00,76.72,76.76,76.72,76.75,7600.0,49.4218,49.4475,49.4218,49.4411,7600.0
2014-08-28 10:55:00,76.75,76.75,76.71,76.73,7800.0,49.4411,49.4411,49.4153,49.4282,7800.0
2014-08-28 11:00:00,76.75,76.76,76.71,76.75,5900.0,49.4411,49.4475,49.4153,49.4411,5900.0
2014-08-28 11:05:00,76.75,76.75,76.73,76.74,6200.0,49.4411,49.4411,49.4282,49.4347,6200.0
2014-08-28 11:10:00,76.74,76.78,76.72,76.75,9700.0,49.4347,49.4604,49.4218,49.4411,9700.0
2014-08-28 11:15:00,76.75,76.75,76.67,76.68,12900.0,49.4411,49.4411,49.3896,49.396,12900.0
2014-08-28 11:20:00,76.67,76.72,76.67,76.71,16000.0,49.3896,49.4218,49.3896,49.4153,16000.0
2014-08-28 11:25:00,76.72,76.72,76.68,76.69,17300.0,49.4218,49.4218,49.396,49.4024,17300.0
2014-08-28 11:30:00,76.69,76.71,76.66,76.67,14900.0,49.4024,49.4153,49.3831,49.3896,14900.0
2014-08-28 11:35:00,76.66,76.68,76.65,76.67,45400.0,49.3831,49.396,49.3767,49.3896,45400.0
2014-08-28 11:40:00,76.67,76.68,76.64,76.64,5200.0,49.3896,49.396,49.3702,49.3702,5200.0
2014-08-28 11:45:00,76.64,76.65,76.6,76.64,15200.0,49.3702,49.3767,49.3445,49.3702,15200.0
2014-08-28 11:50:00,76.64,76.64,76.6,76.6,9300.0,49.3702,49.3702,49.3445,49.3445,9300.0
2014-08-28 11:55:00,76.61,76.64,76.59,76.6,87200.0,49.3509,49.3702,49.338,49.3445,87200.0
2014-08-28 12:00:00,76.59,76.61,76.54,76.54,7600.0,49.338,49.3509,49.3058,49.3058,7600.0
2014-08-28 12:05:00,76.53,76.56,76.52,76.52,9900.0,49.2994,49.3187,49.2929,49.2929,9900.0
2014-08-28 12:10:00,76.53,76.57,76.52,76.57,10300.0,49.2994,49.3251,49.2929,49.3251,10300.0
2014-08-28 12:15:00,76.56,76.6,76.55,76.57,10400.0,49.3187,49.3445,49.3123,49.3251,10400.0
2014-08-28 12:20:00,76.56,76.59,76.55,76.59,13400.0,49.3187,49.338,49.3123,49.338,13400.0
2014-08-28 12:25:00,76.59,76.6,76.57,76.6,6000.0,49.338,49.3445,49.3251,49.3445,6000.0
2014-08-28 12:30:00,76.6,76.61,76.56,76.56,20800.0,49.3445,49.3509,49.3187,49.3187,20800.0
2014-08-28 12:35:00,76.56,76.56,76.5,76.5,24500.0,49.3187,49.3187,49.2801,49.2801,24500.0
2014-08-28 12:40:00,76.5,76.54,76.5,76.53,8300.0,49.2801,49.3058,49.2801,49.2994,8300.0
2014-08-28 12:45:00,76.53,76.58,76.53,76.58,7000.0,49.2994,49.3316,49.2994,49.3316,7000.0
2014-08-28 12:50:00,76.57,76.58,76.55,76.56,8000.0,49.3251,49.3316,49.3123,49.3187,8000.0
2014-08-28 12:55:00,76.55,76.56,76.52,76.52,6400.0,49.3123,49.3187,49.2929,49.2929,6400.0
2014-08-28 13:00:00,76.53,76.57,76.53,76.54,19900.0,49.2994,49.3251,49.2994,49.3058,19900.0
2014-08-28 13:05:00,76.55,76.58,76.55,76.57,12700.0,49.3123,49.3316,49.3123,49.3251,12700.0
2014-08-28 13:10:00,76.58,76.6,76.57,76.59,31500.0,49.3316,49.3445,49.3251,49.338,31500.0
2014-08-28 13:15:00,76.6,76.61,76.58,76.6,13300.0,49.3445,49.3509,49.3316,49.3445,13300.0
2014-08-28 13:20:00,76.59,76.63,76.59,76.63,27200.0,49.338,49.3638,49.338,49.3638,27200.0
2014-08-28 13:25:00,76.63,76.67,76.62,76.65,12700.0,49.3638,49.3896,49.3574,49.3767,12700.0
2014-08-28 13:30:00,76.66,76.68,76.66,76.68,15800.0,49.3831,49.396,49.3831,49.396,15800.0
2014-08-28 13:35:00,76.67,76.67,76.64,76.66,12000.0,49.3896,49.3896,49.3702,49.3831,12000.0
2014-08-28 13:40:00,76.66,76.69,76.65,76.68,5200.0,49.3831,49.4024,49.3767,49.396,5200.0
2014-08-28 13:45:00,76.68,76.71,76.66,76.69,20900.0,49.396,49.4153,49.3831,49.4024,20900.0
2014-08-28 13:50:00,76.69,76.7,76.67,76.67,4300.0,49.4024,49.4089,49.3896,49.3896,4300.0
2014-08-28 13:55:00,76.66,76.69,76.65,76.69,11800.0,49.3831,49.4024,49.3767,49.4024,11800.0
2014-08-28 14:00:00,76.68,76.69,76.65,76.67,4200.0,49.396,49.4024,49.3767,49.3896,4200.0
2014-08-28 14:05:00,76.67,76.68,76.66,76.68,7100.0,49.3896,49.396,49.3831,49.396,7100.0
2014-08-28 14:10:00,76.67,76.68,76.66,76.68,5500.0,49.3896,49.396,49.3831,49.396,5500.0
2014-08-28 14:15:00,76.68,76.69,76.67,76.68,3000.0,49.396,49.4024,49.3896,49.396,3000.0
2014-08-28 14:20:00,76.69,76.69,76.66,76.69,8200.0,49.4024,49.4024,49.3831,49.4024,8200.0
2014-08-28 14:25:00,76.69,76.7,76.67,76.67,17800.0,49.4024,49.4089,49.3896,49.3896,17800.0
2014-08-28 14:30:00,76.67,76.72,76.67,76.72,32200.0,49.3896,49.4218,49.3896,49.4218,32200.0
2014-08-28 14:35:00,76.71,76.71,76.7,76.7,5800.0,49.4153,49.4153,49.4089,49.4089,5800.0
2014-08-28 14:40:00,76.71,76.71,76.69,76.7,15500.0,49.4153,49.4153,49.4024,49.4089,15500.0
2014-08-28 14:45:00,76.7,76.71,76.69,76.7,15100.0,49.4089,49.4153,49.4024,49.4089,15100.0
2014-08-28 14:50:00,76.7,76.71,76.69,76.71,11300.0,49.4089,49.4153,49.4024,49.4153,11300.0
2014-08-28 14:55:00,76.71,76.73,76.7,76.71,5600.0,49.4153,49.4282,49.4089,49.4153,5600.0
2014-08-28 15:00:00,76.7,76.72,76.7,76.71,6800.0,49.4089,49.4218,49.4089,49.4153,6800.0
2014-08-28 15:05:00,76.71,76.74,76.7,76.71,12500.0,49.4153,49.4347,49.4089,49.4153,12500.0
2014-08-28 15:10:00,76.72,76.74,76.71,76.74,9400.0,49.4218,49.4347,49.4153,49.4347,9400.0
2014-08-28 15:15:00,76.74,76.74,76.73,76.73,1500.0,49.4347,49.4347,49.4282,49.4282,1500.0
2014-08-28 15:20:00,76.73,76.75,76.73,76.74,21800.0,49.4282,49.4411,49.4282,49.4347,21800.0
2014-08-28 15:25:00,76.74,76.76,76.74,76.75,10900.0,49.4347,49.4475,49.4347,49.4411,10900.0
2014-08-28 15:30:00,76.75,76.83,76.75,76.83,31500.0,49.4411,49.4926,49.4411,49.4926,31500.0
2014-08-28 15:35:00,76.83,76.83,76.8,76.82,58400.0,49.4926,49.4926,49.4733,49.4862,58400.0
2014-08-28 15:40:00,76.8,76.83,76.78,76.79,53900.0,49.4733,49.4926,49.4604,49.4669,53900.0
2014-08-28 15:45:00,76.78,76.8,76.77,76.79,70300.0,49.4604,49.4733,49.454,49.4669,70300.0
2014-08-28 15:50:00,76.79,76.79,76.75,76.77,36500.0,49.4669,49.4669,49.4411,49.454,36500.0
2014-08-28 15:55:00,76.76,76.76,76.72,76.75,93100.0,49.4475,49.4475,49.4218,49.4411,93100.0
2014-08-29 09:30:00,76.87,76.89,76.75,76.77,54300.0,49.5184,49.5313,49.4411,49.454,54300.0
2014-08-29 09:35:00,76.77,76.79,76.73,76.79,18700.0,49.454,49.4669,49.4282,49.4669,18700.0
2014-08-29 09:40:00,76.79,76.93,76.79,76.9,39400.0,49.4669,49.5571,49.4669,49.5377,39400.0
2014-08-29 09:45:00,76.89,76.89,76.78,76.78,40300.0,49.5313,49.5313,49.4604,49.4604,40300.0
2014-08-29 09:50:00,76.77,76.86,76.71,76.86,21000.0,49.454,49.512,49.4153,49.512,21000.0
2014-08-29 09:55:00,76.82,76.9,76.82,76.85,11000.0,49.4862,49.5377,49.4862,49.5055,11000.0
2014-08-29 10:00:00,76.85,76.92,76.84,76.88,22500.0,49.5055,49.5506,49.4991,49.5248,22500.0
2014-08-29 10:05:00,76.87,76.93,76.85,76.87,53300.0,49.5184,49.5571,49.5055,49.5184,53300.0
2014-08-29 10:10:00,76.87,76.91,76.86,76.91,14100.0,49.5184,49.5442,49.512,49.5442,14100.0
2014-08-29 10:15:00,76.91,76.92,76.89,76.89,10500.0,49.5442,49.5506,49.5313,49.5313,10500.0
2014-08-29 10:20:00,76.88,76.92,76.87,76.89,12100.0,49.5248,49.5506,49.5184,49.5313,12100.0
2014-08-29 10:25:00,76.89,76.94,76.88,76.89,73000.0,49.5313,49.5635,49.5248,49.5313,73000.0
2014-08-29 10:30:00,76.89,76.97,76.88,76.97,14900.0,49.5313,49.5828,49.5248,49.5828,14900.0
2014-08-29 10:35:00,76.97,77.02,76.96,76.98,18300.0,49.5828,49.615,49.5764,49.5893,18300.0
2014-08-29 10:40:00,76.98,77.03,76.97,77.01,39600.0,49.5893,49.6215,49.5828,49.6086,39600.0
2014-08-29 10:45:00,77.01,77.04,76.98,76.98,14400.0,49.6086,49.6279,49.5893,49.5893,14400.0
2014-08-29 10:50:00,76.98,77.0,76.98,76.98,12500.0,49.5893,49.6021,49.5893,49.5893,12500.0
2014-08-29 10:55:00,76.98,77.03,76.97,77.03,39500.0,49.5893,49.6215,49.5828,49.6215,39500.0
2014-08-29 11:00:00,77.04,77.06,77.02,77.02,14200.0,49.6279,49.6408,49.615,49.615,14200.0
2014-08-29 11:05:00,77.03,77.07,77.03,77.05,13400.0,49.6215,49.6472,49.6215,49.6344,13400.0
2014-08-29 11:10:00,77.06,77.08,77.03,77.07,12900.0,49.6408,49.6537,49.6215,49.6472,12900.0
2014-08-29 11:15:00,77.08,77.09,77.05,77.06,5800.0,49.6537,49.6601,49.6344,49.6408,5800.0
2014-08-29 11:20:00,77.06,77.07,77.03,77.04,7500.0,49.6408,49.6472,49.6215,49.6279,7500.0
2014-08-29 11:25:00,77.04,77.09,77.03,77.08,9600.0,49.6279,49.6601,49.6215,49.6537,9600.0
2014-08-29 11:30:00,77.07,77.09,77.04,77.09,7900.0,49.6472,49.6601,49.6279,49.6601,7900.0
2014-08-29 11:35:00,77.09,77.12,77.08,77.1,18300.0,49.6601,49.6794,49.6537,49.6666,18300.0
2014-08-29 11:40:00,77.11,77.12,77.06,77.07,14000.0,49.673,49.6794,49.6408,49.6472,14000.0
2014-08-29 11:45:00,77.06,77.08,77.05,77.06,16400.0,49.6408,49.6537,49.6344,49.6408,16400.0
2014-08-29 11:50:00,77.07,77.07,77.02,77.03,19800.0,49.6472,49.6472,49.615,49.6215,19800.0
2014-08-29 11:55:00,77.03,77.04,77.01,77.03,12700.0,49.6215,49.6279,49.6086,49.6215,12700.0
2014-08-29 12:00:00,77.03,77.08,77.03,77.06,18400.0,49.6215,49.6537,49.6215,49.6408,18400.0
2014-08-29 12:05:00,77.06,77.07,77.04,77.05,11300.0,49.6408,49.6472,49.6279,49.6344,11300.0
2014-08-29 12:10:00,77.06,77.06,77.01,77.01,8100.0,49.6408,49.6408,49.6086,49.6086,8100.0
2014-08-29 12:15:00,77.01,77.02,76.99,77.0,7300.0,49.6086,49.615,49.5957,49.6021,7300.0
2014-08-29 12:20:00,76.99,77.0,76.98,76.99,5800.0,49.5957,49.6021,49.5893,49.5957,5800.0
2014-08-29 12:25:00,77.0,77.0,76.97,76.97,8900.0,49.6021,49.6021,49.5828,49.5828,8900.0
2014-08-29 12:30:00,76.97,76.98,76.94,76.96,39400.0,49.5828,49.5893,49.5635,49.5764,39400.0
2014-08-29 12:35:00,76.96,77.03,76.96,77.03,36300.0,49.5764,49.6215,49.5764,49.6215,36300.0
2014-08-29 12:40:00,77.01,77.03,77.01,77.03,43500.0,49.6086,49.6215,49.6086,49.6215,43500.0
2014-08-29 12:45:00,77.04,77.07,77.03,77.07,15600.0,49.6279,49.6472,49.6215,49.6472,15600.0
2014-08-29 12:50:00,77.06,77.1,77.06,77.1,16700.0,49.6408,49.6666,49.6408,49.6666,16700.0
2014-08-29 12:55:00,77.1,77.12,77.09,77.11,7000.0,49.6666,49.6794,49.6601,49.673,7000.0
2014-08-29 13:00:00,77.1,77.1,77.08,77.1,22700.0,49.6666,49.6666,49.6537,49.6666,22700.0
2014-08-29 13:05:00,77.1,77.11,77.08,77.1,10100.0,49.6666,49.673,49.6537,49.6666,10100.0
2014-08-29 13:10:00,77.11,77.12,77.1,77.1,16100.0,49.673,49.6794,49.6666,49.6666,16100.0
2014-08-29 13:15:00,77.11,77.12,77.1,77.1,7800.0,49.673,49.6794,49.6666,49.6666,7800.0
2014-08-29 13:20:00,77.1,77.1,77.05,77.06,8500.0,49.6666,49.6666,49.6344,49.6408,8500.0
2014-08-29 13:25:00,77.05,77.07,77.04,77.06,2700.0,49.6344,49.6472,49.6279,49.6408,2700.0
2014-08-29 13:30:00,77.06,77.06,77.04,77.04,6400.0,49.6408,49.6408,49.6279,49.6279,6400.0
2014-08-29 13:35:00,77.06,77.07,77.05,77.06,20100.0,49.6408,49.6472,49.6344,49.6408,20100.0
2014-08-29 13:40:00,77.06,77.07,77.05,77.07,8700.0,49.6408,49.6472,49.6344,49.6472,8700.0
2014-08-29 13:45:00,77.07,77.07,77.03,77.06,20000.0,49.6472,49.6472,49.6215,49.6408,20000.0
2014-08-29 13:50:00,77.05,77.05,77.03,77.05,12100.0,49.6344,49.6344,49.6215,49.6344,12100.0
2014-08-29 13:55:00,77.05,77.09,77.03,77.09,6700.0,49.6344,49.6601,49.6215,49.6601,6700.0
2014-08-29 14:00:00,77.08,77.11,77.08,77.09,6200.0,49.6537,49.673,49.6537,49.6601,6200.0
2014-08-29 14:05:00,77.09,77.12,77.09,77.1,19100.0,49.6601,49.6794,49.6601,49.6666,19100.0
2014-08-29 14:10:00,77.1,77.12,77.09,77.1,33400.0,49.6666,49.6794,49.6601,49.6666,33400.0
2014-08-29 14:15:00,77.11,77.11,77.08,77.09,22800.0,49.673,49.673,49.6537,49.6601,22800.0
2014-08-29 14:20:00,77.1,77.11,77.09,77.1,8300.0,49.6666,49.673,49.6601,49.6666,8300.0
2014-08-29 14:25:00,77.1,77.15,77.09,77.14,19800.0,49.6666,49.6988,49.6601,49.6923,19800.0
2014-08-29 14:30:00,77.14,77.15,77.13,77.14,21800.0,49.6923,49.6988,49.6859,49.6923,21800.0
2014-08-29 14:35:00,77.14,77.14,77.12,77.13,25300.0,49.6923,49.6923,49.6794,49.6859,25300.0
2014-08-29 14:40:00,77.13,77.14,77.12,77.14,6100.0,49.6859,49.6923,49.6794,49.6923,6100.0
2014-08-29 14:45:00,77.14,77.18,77.13,77.16,10700.0,49.6923,49.7181,49.6859,49.7052,10700.0
2014-08-29 14:50:00,77.15,77.15,77.13,77.13,5800.0,49.6988,49.6988,49.6859,49.6859,5800.0
2014-08-29 14:55:00,77.13,77.15,77.13,77.14,5300.0,49.6859,49.6988,49.6859,49.6923,5300.0
2014-08-29 15:00:00,77.14,77.17,77.14,77.17,22100.0,49.6923,49.7117,49.6923,49.7117,22100.0
2014-08-29 15:05:00,77.16,77.16,77.1,77.1,18400.0,49.7052,49.7052,49.6666,49.6666,18400.0
2014-08-29 15:10:00,77.11,77.12,77.1,77.11,7300.0,49.673,49.6794,49.6666,49.673,7300.0
2014-08-29 15:15:00,77.12,77.14,77.12,77.14,8300.0,49.6794,49.6923,49.6794,49.6923,8300.0
2014-08-29 15:20:00,77.14,77.14,77.12,77.12,9500.0,49.6923,49.6923,49.6794,49.6794,9500.0
2014-08-29 15:25:00,77.13,77.14,77.12,77.13,13700.0,49.6859,49.6923,49.6794,49.6859,13700.0
2014-08-29 15:30:00,77.13,77.14,77.11,77.14,43700.0,49.6859,49.6923,49.673,49.6923,43700.0
2014-08-29 15:35:00,77.14,77.14,77.12,77.13,15300.0,49.6923,49.6923,49.6794,49.6859,15300.0
2014-08-29 15:40:00,77.13,77.14,77.12,77.13,27700.0,49.6859,49.6923,49.6794,49.6859,27700.0
2014-08-29 15:45:00,77.13,77.15,77.11,77.14,48700.0,49.6859,49.6988,49.673,49.6923,48700.0
2014-08-29 15:50:00,77.15,77.16,77.12,77.14,38500.0,49.6988,49.7052,49.6794,49.6923,38500.0
2014-08-29 15:55:00,77.13,77.16,77.12,77.15,143800.0,49.6859,49.7052,49.6794,49.6988,143800.0
2014-09-02 09:30:00,77.05,77.23,77.01,77.23,146900.0,49.6344,49.7503,49.6086,49.7503,146900.0
2014-09-02 09:35:00,77.21,77.21,77.03,77.03,37800.0,49.7374,49.7374,49.6215,49.6215,37800.0
2014-09-02 09:40:00,77.04,77.12,77.03,77.06,30500.0,49.6279,49.6794,49.6215,49.6408,30500.0
2014-09-02 09:45:00,77.08,77.32,77.07,77.27,67900.0,49.6537,49.8083,49.6472,49.7761,67900.0
2014-09-02 09:50:00,77.28,77.33,77.27,77.3,29100.0,49.7825,49.8147,49.7761,49.7954,29100.0
2014-09-02 09:55:00,77.3,77.3,77.2,77.23,58800.0,49.7954,49.7954,49.731,49.7503,58800.0
2014-09-02 10:00:00,77.23,77.25,77.17,77.17,41000.0,49.7503,49.7632,49.7117,49.7117,41000.0
2014-09-02 10:05:00,77.17,77.17,77.12,77.12,21600.0,49.7117,49.7117,49.6794,49.6794,21600.0
2014-09-02 10:10:00,77.13,77.18,77.13,77.14,20600.0,49.6859,49.7181,49.6859,49.6923,20600.0
2014-09-02 10:15:00,77.14,77.14,77.06,77.09,28400.0,49.6923,49.6923,49.6408,49.6601,28400.0
2014-09-02 10:20:00,77.08,77.12,77.06,77.09,34900.0,49.6537,49.6794,49.6408,49.6601,34900.0
2014-09-02 10:25:00,77.11,77.14,77.09,77.13,20600.0,49.673,49.6923,49.6601,49.6859,20600.0
2014-09-02 10:30:00,77.13,77.14,77.11,77.12,46500.0,49.6859,49.6923,49.673,49.6794,46500.0
2014-09-02 10:35:00,77.12,77.12,77.05,77.1,52400.0,49.6794,49.6794,49.6344,49.6666,52400.0
2014-09-02 10:40:00,77.1,77.16,77.09,77.15,14800.0,49.6666,49.7052,49.6601,49.6988,14800.0
2014-09-02 10:45:00,77.16,77.16,77.13,77.16,28100.0,49.7052,49.7052,49.6859,49.7052,28100.0
2014-09-02 10:50:00,77.15,77.18,77.13,77.18,22000.0,49.6988,49.7181,49.6859,49.7181,22000.0
2014-09-02 10:55:00,77.19,77.23,77.19,77.23,28600.0,49.7245,49.7503,49.7245,49.7503,28600.0
2014-09-02 11:00:00,77.24,77.24,77.17,77.21,23100.0,49.7567,49.7567,49.7117,49.7374,23100.0
2014-09-02 11:05:00,77.21,77.22,77.19,77.21,16500.0,49.7374,49.7439,49.7245,49.7374,16500.0
2014-09-02 11:10:00,77.22,77.22,77.15,77.15,13200.0,49.7439,49.7439,49.6988,49.6988,13200.0
2014-09-02 11:15:00,77.14,77.14,77.1,77.1,23900.0,49.6923,49.6923,49.6666,49.6666,23900.0
2014-09-02 11:20:00,77.1,77.13,77.1,77.12,53400.0,49.6666,49.6859,49.6666,49.6794,53400.0
2014-09-02 11:25:00,77.13,77.13,77.08,77.08,15900.0,49.6859,49.6859,49.6537,49.6537,15900.0
2014-09-02 11:30:00,77.09,77.12,77.09,77.1,20300.0,49.6601,49.6794,49.6601,49.6666,20300.0
2014-09-02 11:35:00,77.1,77.11,77.09,77.1,15900.0,49.6666,49.673,49.6601,49.6666,15900.0
2014-09-02 11:40:00,77.1,77.11,77.07,77.07,12900.0,49.6666,49.673,49.6472,49.6472,12900.0
2014-09-02 11:45:00,77.08,77.09,77.01,77.02,32500.0,49.6537,49.6601,49.6086,49.615,32500.0
2014-09-02 11:50:00,77.02,77.02,76.98,76.99,30600.0,49.615,49.615,49.5893,49.5957,30600.0
2014-09-02 11:55:00,77.0,77.04,76.99,77.03,16500.0,49.6021,49.6279,49.5957,49.6215,16500.0
2014-09-02 12:00:00,77.02,77.05,76.99,77.05,64400.0,49.615,49.6344,49.5957,49.6344,64400.0
2014-09-02 12:05:00,77.05,77.07,77.05,77.06,13300.0,49.6344,49.6472,49.6344,49.6408,13300.0
2014-09-02 12:10:00,77.06,77.08,77.06,77.08,11100.0,49.6408,49.6537,49.6408,49.6537,11100.0
2014-09-02 12:15:00,77.07,77.11,77.07,77.11,23500.0,49.6472,49.673,49.6472,49.673,23500.0
2014-09-02 12:20:00,77.12,77.15,77.12,77.15,18200.0,49.6794,49.6988,49.6794,49.6988,18200.0
2014-09-02 12:25:00,77.15,77.18,77.14,77.18,7200.0,49.6988,49.7181,49.6923,49.7181,7200.0
2014-09-02 12:30:00,77.18,77.18,77.13,77.14,34600.0,49.7181,49.7181,49.6859,49.6923,34600.0
2014-09-02 12:35:00,77.14,77.14,77.1,77.1,35100.0,49.6923,49.6923,49.6666,49.6666,35100.0
2014-09-02 12:40:00,77.11,77.16,77.11,77.12,41700.0,49.673,49.7052,49.673,49.6794,41700.0
2014-09-02 12:45:00,77.1,77.16,77.1,77.16,9300.0,49.6666,49.7052,49.6666,49.7052,9300.0
2014-09-02 12:50:00,77.16,77.16,77.13,77.15,17800.0,49.7052,49.7052,49.6859,49.6988,17800.0
2014-09-02 12:55:00,77.14,77.16,77.14,77.16,16200.0,49.6923,49.7052,49.6923,49.7052,16200.0
2014-09-02 13:00:00,77.14,77.14,77.11,77.13,15300.0,49.6923,49.6923,49.673,49.6859,15300.0
2014-09-02 13:05:00,77.13,77.19,77.12,77.18,8200.0,49.6859,49.7245,49.6794,49.7181,8200.0
2014-09-02 13:10:00,77.18,77.2,77.17,77.17,21900.0,49.7181,49.731,49.7117,49.7117,21900.0
2014-09-02 13:15:00,77.17,77.18,77.15,77.15,8900.0,49.7117,49.7181,49.6988,49.6988,8900.0
2014-09-02 13:20:00,77.15,77.17,77.14,77.16,5800.0,49.6988,49.7117,49.6923,49.7052,5800.0
2014-09-02 13:25:00,77.16,77.16,77.08,77.09,9500.0,49.7052,49.7052,49.6537,49.6601,9500.0
2014-09-02 13:30:00,77.09,77.09,77.04,77.07,10000.0,49.6601,49.6601,49.6279,49.6472,10000.0
2014-09-02 13:35:00,77.06,77.12,77.05,77.12,12100.0,49.6408,49.6794,49.6344,49.6794,12100.0
2014-09-02 13:40:00,77.12,77.12,77.07,77.07,18300.0,49.6794,49.6794,49.6472,49.6472,18300.0
2014-09-02 13:45:00,77.08,77.09,77.07,77.09,5900.0,49.6537,49.6601,49.6472,49.6601,5900.0
2014-09-02 13:50:00,77.08,77.08,77.03,77.06,6100.0,49.6537,49.6537,49.6215,49.6408,6100.0
2014-09-02 13:55:00,77.05,77.07,77.04,77.06,43500.0,49.6344,49.6472,49.6279,49.6408,43500.0
2014-09-02 14:00:00,77.06,77.07,77.03,77.04,10300.0,49.6408,49.6472,49.6215,49.6279,10300.0
2014-09-02 14:05:00,77.05,77.08,77.04,77.06,15700.0,49.6344,49.6537,49.6279,49.6408,15700.0
2014-09-02 14:10:00,77.06,77.08,77.04,77.06,11700.0,49.6408,49.6537,49.6279,49.6408,11700.0
2014-09-02 14:15:00,77.06,77.1,77.05,77.08,12400.0,49.6408,49.6666,49.6344,49.6537,12400.0
2014-09-02 14:20:00,77.09,77.11,77.09,77.1,19500.0,49.6601,49.673,49.6601,49.6666,19500.0
2014-09-02 14:25:00,77.11,77.11,77.09,77.11,13400.0,49.673,49.673,49.6601,49.673,13400.0
2014-09-02 14:30:00,77.11,77.14,77.09,77.09,35100.0,49.673,49.6923,49.6601,49.6601,35100.0
2014-09-02 14:35:00,77.08,77.09,77.06,77.08,17900.0,49.6537,49.6601,49.6408,49.6537,17900.0
2014-09-02 14:40:00,77.09,77.09,77.05,77.07,10100.0,49.6601,49.6601,49.6344,49.6472,10100.0
2014-09-02 14:45:00,77.07,77.1,77.07,77.08,7200.0,49.6472,49.6666,49.6472,49.6537,7200.0
2014-09-02 14:50:00,77.08,77.12,77.08,77.1,12300.0,49.6537,49.6794,49.6537,49.6666,12300.0
2014-09-02 14:55:00,77.1,77.15,77.1,77.12,84400.0,49.6666,49.6988,49.6666,49.6794,84400.0
2014-09-02 15:00:00,77.12,77.14,77.12,77.14,15000.0,49.6794,49.6923,49.6794,49.6923,15000.0
2014-09-02 15:05:00,77.13,77.14,77.1,77.1,18800.0,49.6859,49.6923,49.6666,49.6666,18800.0
2014-09-02 15:10:00,77.1,77.11,77.08,77.09,22000.0,49.6666,49.673,49.6537,49.6601,22000.0
2014-09-02 15:15:00,77.1,77.12,77.1,77.12,11900.0,49.6666,49.6794,49.6666,49.6794,11900.0
2014-09-02 15:20:00,77.11,77.11,77.09,77.09,11800.0,49.673,49.673,49.6601,49.6601,11800.0
2014-09-02 15:25:00,77.1,77.11,77.08,77.08,20900.0,49.6666,49.673,49.6537,49.6537,20900.0
2014-09-02 15:30:00,77.08,77.08,77.05,77.07,21600.0,49.6537,49.6537,49.6344,49.6472,21600.0
2014-09-02 15:35:00,77.06,77.11,77.06,77.09,104200.0,49.6408,49.673,49.6408,49.6601,104200.0
2014-09-02 15:40:00,77.1,77.15,77.09,77.14,15400.0,49.6666,49.6988,49.6601,49.6923,15400.0
2014-09-02 15:45:00,77.15,77.17,77.15,77.16,37300.0,49.6988,49.7117,49.6988,49.7052,37300.0
2014-09-02 15:50:00,77.16,77.17,77.13,77.13,66800.0,49.7052,49.7117,49.6859,49.6859,66800.0
2014-09-02 15:55:00,77.14,77.19,77.14,77.17,53900.0,49.6923,49.7245,49.6923,49.7117,53900.0
2014-09-03 09:30:00,77.35,77.47,77.3,77.43,86500.0,49.8276,49.9049,49.7954,49.8791,86500.0
2014-09-03 09:35:00,77.41,77.42,77.3,77.31,47900.0,49.8663,49.8727,49.7954,49.8018,47900.0
2014-09-03 09:40:00,77.29,77.37,77.29,77.33,29600.0,49.789,49.8405,49.789,49.8147,29600.0
2014-09-03 09:45:00,77.35,77.42,77.35,77.39,42100.0,49.8276,49.8727,49.8276,49.8534,42100.0
2014-09-03 09:50:00,77.39,77.47,77.39,77.42,39200.0,49.8534,49.9049,49.8534,49.8727,39200.0
2014-09-03 09:55:00,77.41,77.45,77.38,77.39,18400.0,49.8663,49.892,49.8469,49.8534,18400.0
2014-09-03 10:00:00,77.4,77.45,77.4,77.45,37800.0,49.8598,49.892,49.8598,49.892,37800.0
2014-09-03 10:05:00,77.45,77.47,77.43,77.47,22400.0,49.892,49.9049,49.8791,49.9049,22400.0
2014-09-03 10:10:00,77.47,77.49,77.44,77.45,16800.0,49.9049,49.9178,49.8856,49.892,16800.0
2014-09-03 10:15:00,77.45,77.47,77.39,77.4,14900.0,49.892,49.9049,49.8534,49.8598,14900.0
2014-09-03 10:20:00,77.4,77.41,77.38,77.4,24900.0,49.8598,49.8663,49.8469,49.8598,24900.0
2014-09-03 10:25:00,77.4,77.42,77.38,77.41,24000.0,49.8598,49.8727,49.8469,49.8663,24000.0
2014-09-03 10:30:00,77.41,77.41,77.33,77.36,24700.0,49.8663,49.8663,49.8147,49.834,24700.0
2014-09-03 10:35:00,77.36,77.36,77.32,77.33,16000.0,49.834,49.834,49.8083,49.8147,16000.0
2014-09-03 10:40:00,77.33,77.34,77.31,77.33,25500.0,49.8147,49.8212,49.8018,49.8147,25500.0
2014-09-03 10:45:00,77.32,77.34,77.31,77.33,12100.0,49.8083,49.8212,49.8018,49.8147,12100.0
2014-09-03 10:50:00,77.34,77.37,77.33,77.37,28400.0,49.8212,49.8405,49.8147,49.8405,28400.0
2014-09-03 10:55:00,77.37,77.37,77.33,77.33,19500.0,49.8405,49.8405,49.8147,49.8147,19500.0
2014-09-03 11:00:00,77.34,77.36,77.31,77.31,18800.0,49.8212,49.834,49.8018,49.8018,18800.0
2014-09-03 11:05:00,77.31,77.33,77.29,77.31,28200.0,49.8018,49.8147,49.789,49.8018,28200.0
2014-09-03 11:10:00,77.31,77.32,77.27,77.29,73600.0,49.8018,49.8083,49.7761,49.789,73600.0
2014-09-03 11:15:00,77.28,77.28,77.24,77.26,16000.0,49.7825,49.7825,49.7567,49.7696,16000.0
2014-09-03 11:20:00,77.25,77.27,77.23,77.25,22400.0,49.7632,49.7761,49.7503,49.7632,22400.0
2014-09-03 11:25:00,77.24,77.3,77.22,77.23,97700.0,49.7567,49.7954,49.7439,49.7503,97700.0
2014-09-03 11:30:00,77.21,77.23,77.21,77.21,14100.0,49.7374,49.7503,49.7374,49.7374,14100.0
2014-09-03 11:35:00,77.21,77.25,77.2,77.23,14600.0,49.7374,49.7632,49.731,49.7503,14600.0
2014-09-03 11:40:00,77.23,77.24,77.2,77.21,13700.0,49.7503,49.7567,49.731,49.7374,13700.0
2014-09-03 11:45:00,77.21,77.22,77.2,77.2,13500.0,49.7374,49.7439,49.731,49.731,13500.0
2014-09-03 11:50:00,77.2,77.24,77.2,77.22,15200.0,49.731,49.7567,49.731,49.7439,15200.0
2014-09-03 11:55:00,77.23,77.23,77.16,77.16,23700.0,49.7503,49.7503,49.7052,49.7052,23700.0
2014-09-03 12:00:00,77.15,77.17,77.11,77.16,21100.0,49.6988,49.7117,49.673,49.7052,21100.0
2014-09-03 12:05:00,77.16,77.19,77.16,77.18,9400.0,49.7052,49.7245,49.7052,49.7181,9400.0
2014-09-03 12:10:00,77.17,77.26,77.17,77.25,14600.0,49.7117,49.7696,49.7117,49.7632,14600.0
2014-09-03 12:15:00,77.24,77.26,77.23,77.25,8700.0,49.7567,49.7696,49.7503,49.7632,8700.0
2014-09-03 12:20:00,77.24,77.29,77.23,77.29,12100.0,49.7567,49.789,49.7503,49.789,12100.0
2014-09-03 12:25:00,77.29,77.32,77.28,77.31,6500.0,49.789,49.8083,49.7825,49.8018,6500.0
2014-09-03 12:30:00,77.31,77.32,77.29,77.3,12300.0,49.8018,49.8083,49.789,49.7954,12300.0
2014-09-03 12:35:00,77.3,77.34,77.29,77.33,79700.0,49.7954,49.8212,49.789,49.8147,79700.0
2014-09-03 12:40:00,77.34,77.38,77.33,77.37,4600.0,49.8212,49.8469,49.8147,49.8405,4600.0
2014-09-03 12:45:00,77.36,77.38,77.35,77.36,4200.0,49.834,49.8469,49.8276,49.834,4200.0
2014-09-03 12:50:00,77.36,77.36,77.35,77.35,11000.0,49.834,49.834,49.8276,49.8276,11000.0
2014-09-03 12:55:00,77.35,77.4,77.35,77.38,64100.0,49.8276,49.8598,49.8276,49.8469,64100.0
2014-09-03 13:00:00,77.38,77.38,77.34,77.34,6800.0,49.8469,49.8469,49.8212,49.8212,6800.0
2014-09-03 13:05:00,77.35,77.37,77.34,77.36,7100.0,49.8276,49.8405,49.8212,49.834,7100.0
2014-09-03 13:10:00,77.37,77.37,77.34,77.36,46100.0,49.8405,49.8405,49.8212,49.834,46100.0
2014-09-03 13:15:00,77.37,77.37,77.34,77.36,7500.0,49.8405,49.8405,49.8212,49.834,7500.0
2014-09-03 13:20:00,77.36,77.36,77.34,77.35,5300.0,49.834,49.834,49.8212,49.8276,5300.0
2014-09-03 13:25:00,77.35,77.37,77.34,77.36,14500.0,49.8276,49.8405,49.8212,49.834,14500.0
2014-09-03 13:30:00,77.36,77.44,77.35,77.43,9700.0,49.834,49.8856,49.8276,49.8791,9700.0
2014-09-03 13:35:00,77.43,77.44,77.41,77.41,5300.0,49.8791,49.8856,49.8663,49.8663,5300.0
2014-09-03 13:40:00,77.41,77.41,77.36,77.37,13800.0,49.8663,49.8663,49.834,49.8405,13800.0
2014-09-03 13:45:00,77.37,77.37,77.36,77.36,13100.0,49.8405,49.8405,49.834,49.834,13100.0
2014-09-03 13:50:00,77.36,77.36,77.31,77.32,10200.0,49.834,49.834,49.8018,49.8083,10200.0
2014-09-03 13:55:00,77.31,77.35,77.3,77.35,18400.0,49.8018,49.8276,49.7954,49.8276,18400.0
2014-09-03 14:00:00,77.34,77.36,77.33,77.36,11000.0,49.8212,49.834,49.8147,49.834,11000.0
2014-09-03 14:05:00,77.35,77.42,77.35,77.37,69900.0,49.8276,49.8727,49.8276,49.8405,69900.0
2014-09-03 14:10:00,77.37,77.41,77.37,77.37,4000.0,49.8405,49.8663,49.8405,49.8405,4000.0
2014-09-03 14:15:00,77.38,77.41,77.37,77.39,8300.0,49.8469,49.8663,49.8405,49.8534,8300.0
2014-09-03 14:20:00,77.39,77.41,77.37,77.4,68200.0,49.8534,49.8663,49.8405,49.8598,68200.0
2014-09-03 14:25:00,77.41,77.43,77.37,77.39,20600.0,49.8663,49.8791,49.8405,49.8534,20600.0
2014-09-03 14:30:00,77.41,77.43,77.41,77.42,34600.0,49.8663,49.8791,49.8663,49.8727,34600.0
2014-09-03 14:35:00,77.43,77.43,77.42,77.43,11000.0,49.8791,49.8791,49.8727,49.8791,11000.0
2014-09-03 14:40:00,77.42,77.43,77.41,77.42,19100.0,49.8727,49.8791,49.8663,49.8727,19100.0
2014-09-03 14:45:00,77.42,77.42,77.39,77.4,34100.0,49.8727,49.8727,49.8534,49.8598,34100.0
2014-09-03 14:50:00,77.39,77.41,77.39,77.4,29100.0,49.8534,49.8663,49.8534,49.8598,29100.0
2014-09-03 14:55:00,77.4,77.4,77.37,77.37,8700.0,49.8598,49.8598,49.8405,49.8405,8700.0
2014-09-03 15:00:00,77.37,77.37,77.32,77.35,16500.0,49.8405,49.8405,49.8083,49.8276,16500.0
2014-09-03 15:05:00,77.35,77.36,77.33,77.36,15500.0,49.8276,49.834,49.8147,49.834,15500.0
2014-09-03 15:10:00,77.35,77.37,77.34,77.34,19100.0,49.8276,49.8405,49.8212,49.8212,19100.0
2014-09-03 15:15:00,77.35,77.39,77.34,77.39,20500.0,49.8276,49.8534,49.8212,49.8534,20500.0
2014-09-03 15:20:00,77.38,77.39,77.34,77.35,19500.0,49.8469,49.8534,49.8212,49.8276,19500.0
2014-09-03 15:25:00,77.35,77.38,77.35,77.36,16700.0,49.8276,49.8469,49.8276,49.834,16700.0
2014-09-03 15:30:00,77.36,77.37,77.35,77.37,30400.0,49.834,49.8405,49.8276,49.8405,30400.0
2014-09-03 15:35:00,77.36,77.37,77.35,77.35,29500.0,49.834,49.8405,49.8276,49.8276,29500.0
2014-09-03 15:40:00,77.35,77.37,77.34,77.35,18500.0,49.8276,49.8405,49.8212,49.8276,18500.0
2014-09-03 15:45:00,77.34,77.34,77.28,77.31,44500.0,49.8212,49.8212,49.7825,49.8018,44500.0
2014-09-03 15:50:00,77.31,77.34,77.31,77.33,56200.0,49.8018,49.8212,49.8018,49.8147,56200.0
2014-09-03 15:55:00,77.33,77.38,77.32,77.35,138200.0,49.8147,49.8469,49.8083,49.8276,138200.0
2014-09-04 09:30:00,77.39,77.39,77.12,77.16,83800.0,49.8534,49.8534,49.6794,49.7052,83800.0
2014-09-04 09:35:00,77.15,77.23,77.05,77.05,38900.0,49.6988,49.7503,49.6344,49.6344,38900.0
2014-09-04 09:40:00,77.06,77.18,77.05,77.18,27300.0,49.6408,49.7181,49.6344,49.7181,27300.0
2014-09-04 09:45:00,77.18,77.2,77.13,77.13,18600.0,49.7181,49.731,49.6859,49.6859,18600.0
2014-09-04 09:50:00,77.13,77.19,77.11,77.19,90300.0,49.6859,49.7245,49.673,49.7245,90300.0
2014-09-04 09:55:00,77.19,77.19,77.08,77.09,27000.0,49.7245,49.7245,49.6537,49.6601,27000.0
2014-09-04 10:00:00,77.09,77.12,77.07,77.07,30900.0,49.6601,49.6794,49.6472,49.6472,30900.0
2014-09-04 10:05:00,77.08,77.17,77.08,77.16,79200.0,49.6537,49.7117,49.6537,49.7052,79200.0
2014-09-04 10:10:00,77.15,77.22,77.15,77.19,28800.0,49.6988,49.7439,49.6988,49.7245,28800.0
2014-09-04 10:15:00,77.21,77.21,77.14,77.14,13500.0,49.7374,49.7374,49.6923,49.6923,13500.0
2014-09-04 10:20:00,77.14,77.16,77.12,77.13,9900.0,49.6923,49.7052,49.6794,49.6859,9900.0
2014-09-04 10:25:00,77.12,77.13,77.11,77.12,9000.0,49.6794,49.6859,49.673,49.6794,9000.0
2014-09-04 10:30:00,77.11,77.13,77.1,77.13,7700.0,49.673,49.6859,49.6666,49.6859,7700.0
2014-09-04 10:35:00,77.13,77.16,77.11,77.16,25300.0,49.6859,49.7052,49.673,49.7052,25300.0
2014-09-04 10:40:00,77.16,77.2,77.14,77.2,5500.0,49.7052,49.731,49.6923,49.731,5500.0
2014-09-04 10:45:00,77.21,77.26,77.2,77.26,14300.0,49.7374,49.7696,49.731,49.7696,14300.0
2014-09-04 10:50:00,77.25,77.29,77.24,77.28,8100.0,49.7632,49.789,49.7567,49.7825,8100.0
2014-09-04 10:55:00,77.29,77.29,77.24,77.26,10000.0,49.789,49.789,49.7567,49.7696,10000.0
2014-09-04 11:00:00,77.26,77.37,77.26,77.33,42500.0,49.7696,49.8405,49.7696,49.8147,42500.0
2014-09-04 11:05:00,77.32,77.36,77.31,77.36,11000.0,49.8083,49.834,49.8018,49.834,11000.0
2014-09-04 11:10:00,77.36,77.42,77.36,77.41,35200.0,49.834,49.8727,49.834,49.8663,35200.0
2014-09-04 11:15:00,77.41,77.47,77.41,77.45,9500.0,49.8663,49.9049,49.8663,49.892,9500.0
2014-09-04 11:20:00,77.44,77.46,77.43,77.45,7900.0,49.8856,49.8985,49.8791,49.892,7900.0
2014-09-04 11:25:00,77.45,77.45,77.4,77.42,48300.0,49.892,49.892,49.8598,49.8727,48300.0
2014-09-04 11:30:00,77.41,77.45,77.39,77.42,14400.0,49.8663,49.892,49.8534,49.8727,14400.0
2014-09-04 11:35:00,77.41,77.44,77.4,77.44,28500.0,49.8663,49.8856,49.8598,49.8856,28500.0
2014-09-04 11:40:00,77.43,77.49,77.43,77.48,16500.0,49.8791,49.9178,49.8791,49.9114,16500.0
2014-09-04 11:45:00,77.49,77.51,77.43,77.51,41800.0,49.9178,49.9307,49.8791,49.9307,41800.0
2014-09-04 11:50:00,77.52,77.6,77.52,77.6,11700.0,49.9371,49.9887,49.9371,49.9887,11700.0
2014-09-04 11:55:00,77.6,77.61,77.57,77.6,16600.0,49.9887,49.9951,49.9693,49.9887,16600.0
2014-09-04 12:00:00,77.6,77.61,77.58,77.61,20700.0,49.9887,49.9951,49.9758,49.9951,20700.0
2014-09-04 12:05:00,77.61,77.61,77.55,77.55,21400.0,49.9951,49.9951,49.9564,49.9564,21400.0
2014-09-04 12:10:00,77.56,77.56,77.48,77.48,29100.0,49.9629,49.9629,49.9114,49.9114,29100.0
2014-09-04 12:15:00,77.48,77.49,77.46,77.46,14500.0,49.9114,49.9178,49.8985,49.8985,14500.0
2014-09-04 12:20:00,77.46,77.48,77.46,77.47,11000.0,49.8985,49.9114,49.8985,49.9049,11000.0
2014-09-04 12:25:00,77.48,77.48,77.45,77.45,14400.0,49.9114,49.9114,49.892,49.892,14400.0
2014-09-04 12:30:00,77.45,77.46,77.42,77.42,18600.0,49.892,49.8985,49.8727,49.8727,18600.0
2014-09-04 12:35:00,77.42,77.46,77.42,77.45,10800.0,49.8727,49.8985,49.8727,49.892,10800.0
2014-09-04 12:40:00,77.45,77.46,77.42,77.42,10700.0,49.892,49.8985,49.8727,49.8727,10700.0
2014-09-04 12:45:00,77.42,77.44,77.39,77.4,22200.0,49.8727,49.8856,49.8534,49.8598,22200.0
2014-09-04 12:50:00,77.4,77.42,77.39,77.41,7900.0,49.8598,49.8727,49.8534,49.8663,7900.0
2014-09-04 12:55:00,77.4,77.42,77.39,77.41,8300.0,49.8598,49.8727,49.8534,49.8663,8300.0
2014-09-04 13:00:00,77.41,77.42,77.4,77.41,9300.0,49.8663,49.8727,49.8598,49.8663,9300.0
2014-09-04 13:05:00,77.41,77.42,77.39,77.4,7000.0,49.8663,49.8727,49.8534,49.8598,7000.0
2014-09-04 13:10:00,77.41,77.41,77.39,77.39,7600.0,49.8663,49.8663,49.8534,49.8534,7600.0
2014-09-04 13:15:00,77.38,77.42,77.38,77.4,27100.0,49.8469,49.8727,49.8469,49.8598,27100.0
2014-09-04 13:20:00,77.4,77.43,77.4,77.42,14000.0,49.8598,49.8791,49.8598,49.8727,14000.0
2014-09-04 13:25:00,77.42,77.43,77.4,77.4,8100.0,49.8727,49.8791,49.8598,49.8598,8100.0
2014-09-04 13:30:00,77.39,77.4,77.35,77.36,21000.0,49.8534,49.8598,49.8276,49.834,21000.0
2014-09-04 13:35:00,77.36,77.36,77.31,77.32,13200.0,49.834,49.834,49.8018,49.8083,13200.0
2014-09-04 13:40:00,77.32,77.33,77.3,77.3,7300.0,49.8083,49.8147,49.7954,49.7954,7300.0
2014-09-04 13:45:00,77.31,77.31,77.28,77.28,3400.0,49.8018,49.8018,49.7825,49.7825,3400.0
2014-09-04 13:50:00,77.27,77.28,77.26,77.26,9500.0,49.7761,49.7825,49.7696,49.7696,9500.0
2014-09-04 13:55:00,77.26,77.26,77.22,77.24,7100.0,49.7696,49.7696,49.7439,49.7567,7100.0
2014-09-04 14:00:00,77.24,77.3,77.22,77.29,5900.0,49.7567,49.7954,49.7439,49.789,5900.0
2014-09-04 14:05:00,77.3,77.3,77.23,77.25,8700.0,49.7954,49.7954,49.7503,49.7632,8700.0
2014-09-04 14:10:00,77.24,77.25,77.23,77.23,10400.0,49.7567,49.7632,49.7503,49.7503,10400.0
2014-09-04 14:15:00,77.23,77.24,77.22,77.22,8500.0,49.7503,49.7567,49.7439,49.7439,8500.0
2014-09-04 14:20:00,77.21,77.23,77.19,77.19,14600.0,49.7374,49.7503,49.7245,49.7245,14600.0
2014-09-04 14:25:00,77.2,77.21,77.15,77.16,23100.0,49.731,49.7374,49.6988,49.7052,23100.0
2014-09-04 14:30:00,77.16,77.16,77.09,77.09,12400.0,49.7052,49.7052,49.6601,49.6601,12400.0
2014-09-04 14:35:00,77.09,77.12,77.08,77.09,32500.0,49.6601,49.6794,49.6537,49.6601,32500.0
2014-09-04 14:40:00,77.09,77.11,77.07,77.07,9400.0,49.6601,49.673,49.6472,49.6472,9400.0
2014-09-04 14:45:00,77.08,77.1,77.03,77.04,45100.0,49.6537,49.6666,49.6215,49.6279,45100.0
2014-09-04 14:50:00,77.04,77.08,77.03,77.07,36800.0,49.6279,49.6537,49.6215,49.6472,36800.0
2014-09-04 14:55:00,77.08,77.13,77.01,77.03,59800.0,49.6537,49.6859,49.6086,49.6215,59800.0
2014-09-04 15:00:00,77.03,77.05,76.98,76.98,48500.0,49.6215,49.6344,49.5893,49.5893,48500.0
2014-09-04 15:05:00,76.99,76.99,76.93,76.93,20700.0,49.5957,49.5957,49.5571,49.5571,20700.0
2014-09-04 15:10:00,76.92,76.92,76.86,76.87,16800.0,49.5506,49.5506,49.512,49.5184,16800.0
2014-09-04 15:15:00,76.87,76.94,76.87,76.89,23700.0,49.5184,49.5635,49.5184,49.5313,23700.0
2014-09-04 15:20:00,76.89,76.94,76.87,76.93,29200.0,49.5313,49.5635,49.5184,49.5571,29200.0
2014-09-04 15:25:00,76.93,76.95,76.92,76.94,9500.0,49.5571,49.5699,49.5506,49.5635,9500.0
2014-09-04 15:30:00,76.95,76.95,76.86,76.87,31600.0,49.5699,49.5699,49.512,49.5184,31600.0
2014-09-04 15:35:00,76.87,76.92,76.87,76.89,17200.0,49.5184,49.5506,49.5184,49.5313,17200.0
2014-09-04 15:40:00,76.9,76.92,76.88,76.91,24300.0,49.5377,49.5506,49.5248,49.5442,24300.0
2014-09-04 15:45:00,76.9,76.96,76.89,76.96,37900.0,49.5377,49.5764,49.5313,49.5764,37900.0
2014-09-04 15:50:00,76.97,76.99,76.94,76.98,30300.0,49.5828,49.5957,49.5635,49.5893,30300.0
2014-09-04 15:55:00,76.99,77.1,76.99,77.1,111500.0,49.5957,49.6666,49.5957,49.6666,111500.0
2014-09-05 09:30:00,77.23,77.24,77.13,77.24,78800.0,49.7503,49.7567,49.6859,49.7567,78800.0
2014-09-05 09:35:00,77.24,77.39,77.23,77.37,56100.0,49.7567,49.8534,49.7503,49.8405,56100.0
2014-09-05 09:40:00,77.37,77.39,77.31,77.33,39300.0,49.8405,49.8534,49.8018,49.8147,39300.0
2014-09-05 09:45:00,77.33,77.48,77.32,77.48,53900.0,49.8147,49.9114,49.8083,49.9114,53900.0
2014-09-05 09:50:00,77.48,77.68,77.47,77.58,88800.0,49.9114,50.0402,49.9049,49.9758,88800.0
2014-09-05 09:55:00,77.58,77.69,77.57,77.68,54100.0,49.9758,50.0466,49.9693,50.0402,54100.0
2014-09-05 10:00:00,77.68,77.68,77.6,77.6,40000.0,50.0402,50.0402,49.9887,49.9887,40000.0
2014-09-05 10:05:00,77.6,77.64,77.57,77.62,25200.0,49.9887,50.0144,49.9693,50.0015,25200.0
2014-09-05 10:10:00,77.62,77.62,77.54,77.56,54300.0,50.0015,50.0015,49.95,49.9629,54300.0
2014-09-05 10:15:00,77.55,77.56,77.39,77.39,24600.0,49.9564,49.9629,49.8534,49.8534,24600.0
2014-09-05 10:20:00,77.4,77.44,77.4,77.4,11800.0,49.8598,49.8856,49.8598,49.8598,11800.0
2014-09-05 10:25:00,77.41,77.41,77.34,77.35,10500.0,49.8663,49.8663,49.8212,49.8276,10500.0
2014-09-05 10:30:00,77.33,77.33,77.24,77.29,26300.0,49.8147,49.8147,49.7567,49.789,26300.0
2014-09-05 10:35:00,77.31,77.37,77.26,77.28,49300.0,49.8018,49.8405,49.7696,49.7825,49300.0
2014-09-05 10:40:00,77.26,77.29,77.22,77.28,41400.0,49.7696,49.789,49.7439,49.7825,41400.0
2014-09-05 10:45:00,77.28,77.38,77.27,77.27,36100.0,49.7825,49.8469,49.7761,49.7761,36100.0
2014-09-05 10:50:00,77.26,77.31,77.25,77.3,38400.0,49.7696,49.8018,49.7632,49.7954,38400.0
2014-09-05 10:55:00,77.29,77.29,77.22,77.22,13400.0,49.789,49.789,49.7439,49.7439,13400.0
2014-09-05 11:00:00,77.22,77.31,77.22,77.31,26600.0,49.7439,49.8018,49.7439,49.8018,26600.0
2014-09-05 11:05:00,77.31,77.42,77.31,77.4,37900.0,49.8018,49.8727,49.8018,49.8598,37900.0
2014-09-05 11:10:00,77.4,77.4,77.31,77.31,15000.0,49.8598,49.8598,49.8018,49.8018,15000.0
2014-09-05 11:15:00,77.31,77.35,77.31,77.33,19500.0,49.8018,49.8276,49.8018,49.8147,19500.0
2014-09-05 11:20:00,77.34,77.35,77.32,77.33,13800.0,49.8212,49.8276,49.8083,49.8147,13800.0
2014-09-05 11:25:00,77.33,77.36,77.31,77.34,19900.0,49.8147,49.834,49.8018,49.8212,19900.0
2014-09-05 11:30:00,77.34,77.37,77.33,77.33,17100.0,49.8212,49.8405,49.8147,49.8147,17100.0
2014-09-05 11:35:00,77.34,77.36,77.33,77.36,11900.0,49.8212,49.834,49.8147,49.834,11900.0
2014-09-05 11:40:00,77.35,77.4,77.35,77.39,33400.0,49.8276,49.8598,49.8276,49.8534,33400.0
2014-09-05 11:45:00,77.39,77.41,77.34,77.36,12100.0,49.8534,49.8663,49.8212,49.834,12100.0
2014-09-05 11:50:00,77.35,77.42,77.35,77.42,11000.0,49.8276,49.8727,49.8276,49.8727,11000.0
2014-09-05 11:55:00,77.42,77.45,77.4,77.4,22700.0,49.8727,49.892,49.8598,49.8598,22700.0
2014-09-05 12:00:00,77.41,77.47,77.41,77.46,12200.0,49.8663,49.9049,49.8663,49.8985,12200.0
2014-09-05 12:05:00,77.46,77.48,77.45,77.47,7900.0,49.8985,49.9114,49.892,49.9049,7900.0
2014-09-05 12:10:00,77.46,77.51,77.46,77.51,6400.0,49.8985,49.9307,49.8985,49.9307,6400.0
2014-09-05 12:15:00,77.52,77.58,77.52,77.58,14800.0,49.9371,49.9758,49.9371,49.9758,14800.0
2014-09-05 12:20:00,77.57,77.58,77.54,77.56,10500.0,49.9693,49.9758,49.95,49.9629,10500.0
2014-09-05 12:25:00,77.56,77.59,77.56,77.57,5800.0,49.9629,49.9822,49.9629,49.9693,5800.0
2014-09-05 12:30:00,77.58,77.63,77.57,77.58,25800.0,49.9758,50.008,49.9693,49.9758,25800.0
2014-09-05 12:35:00,77.57,77.59,77.54,77.56,17000.0,49.9693,49.9822,49.95,49.9629,17000.0
2014-09-05 12:40:00,77.56,77.63,77.56,77.6,29300.0,49.9629,50.008,49.9629,49.9887,29300.0
2014-09-05 12:45:00,77.6,77.62,77.6,77.6,3900.0,49.9887,50.0015,49.9887,49.9887,3900.0
2014-09-05 12:50:00,77.61,77.61,77.55,77.56,4700.0,49.9951,49.9951,49.9564,49.9629,4700.0
2014-09-05 12:55:00,77.57,77.58,77.55,77.55,27000.0,49.9693,49.9758,49.9564,49.9564,27000.0
2014-09-05 13:00:00,77.56,77.57,77.52,77.54,19600.0,49.9629,49.9693,49.9371,49.95,19600.0
2014-09-05 13:05:00,77.54,77.6,77.54,77.59,7100.0,49.95,49.9887,49.95,49.9822,7100.0
2014-09-05 13:10:00,77.56,77.59,77.54,77.56,7300.0,49.9629,49.9822,49.95,49.9629,7300.0
2014-09-05 13:15:00,77.54,77.59,77.54,77.58,4900.0,49.95,49.9822,49.95,49.9758,4900.0
2014-09-05 13:20:00,77.58,77.6,77.54,77.55,6300.0,49.9758,49.9887,49.95,49.9564,6300.0
2014-09-05 13:25:00,77.54,77.58,77.54,77.58,10500.0,49.95,49.9758,49.95,49.9758,10500.0
2014-09-05 13:30:00,77.59,77.59,77.56,77.57,7400.0,49.9822,49.9822,49.9629,49.9693,7400.0
2014-09-05 13:35:00,77.56,77.58,77.56,77.58,16600.0,49.9629,49.9758,49.9629,49.9758,16600.0
2014-09-05 13:40:00,77.6,77.6,77.56,77.56,5300.0,49.9887,49.9887,49.9629,49.9629,5300.0
2014-09-05 13:45:00,77.58,77.59,77.57,77.58,9100.0,49.9758,49.9822,49.9693,49.9758,9100.0
2014-09-05 13:50:00,77.57,77.61,77.57,77.6,21000.0,49.9693,49.9951,49.9693,49.9887,21000.0
2014-09-05 13:55:00,77.6,77.61,77.57,77.61,14600.0,49.9887,49.9951,49.9693,49.9951,14600.0
2014-09-05 14:00:00,77.62,77.67,77.62,77.67,20500.0,50.0015,50.0337,50.0015,50.0337,20500.0
2014-09-05 14:05:00,77.68,77.69,77.65,77.66,14300.0,50.0402,50.0466,50.0209,50.0273,14300.0
2014-09-05 14:10:00,77.65,77.69,77.65,77.68,19700.0,50.0209,50.0466,50.0209,50.0402,19700.0
2014-09-05 14:15:00,77.68,77.69,77.63,77.63,17700.0,50.0402,50.0466,50.008,50.008,17700.0
2014-09-05 14:20:00,77.64,77.67,77.63,77.65,13700.0,50.0144,50.0337,50.008,50.0209,13700.0
2014-09-05 14:25:00,77.64,77.65,77.63,77.65,7800.0,50.0144,50.0209,50.008,50.0209,7800.0
2014-09-05 14:30:00,77.65,77.65,77.59,77.6,17300.0,50.0209,50.0209,49.9822,49.9887,17300.0
2014-09-05 14:35:00,77.6,77.62,77.58,77.59,9200.0,49.9887,50.0015,49.9758,49.9822,9200.0
2014-09-05 14:40:00,77.58,77.6,77.55,77.55,17600.0,49.9758,49.9887,49.9564,49.9564,17600.0
2014-09-05 14:45:00,77.56,77.57,77.54,77.56,14700.0,49.9629,49.9693,49.95,49.9629,14700.0
2014-09-05 14:50:00,77.56,77.56,77.53,77.55,23900.0,49.9629,49.9629,49.9436,49.9564,23900.0
2014-09-05 14:55:00,77.55,77.58,77.54,77.56,51100.0,49.9564,49.9758,49.95,49.9629,51100.0
2014-09-05 15:00:00,77.57,77.59,77.56,77.57,21800.0,49.9693,49.9822,49.9629,49.9693,21800.0
2014-09-05 15:05:00,77.58,77.6,77.57,77.57,20400.0,49.9758,49.9887,49.9693,49.9693,20400.0
2014-09-05 15:10:00,77.58,77.59,77.57,77.57,15800.0,49.9758,49.9822,49.9693,49.9693,15800.0
2014-09-05 15:15:00,77.57,77.59,77.57,77.58,13700.0,49.9693,49.9822,49.9693,49.9758,13700.0
2014-09-05 15:20:00,77.58,77.6,77.56,77.57,20900.0,49.9758,49.9887,49.9629,49.9693,20900.0
2014-09-05 15:25:00,77.57,77.63,77.57,77.61,35800.0,49.9693,50.008,49.9693,49.9951,35800.0
2014-09-05 15:30:00,77.62,77.63,77.6,77.63,20900.0,50.0015,50.008,49.9887,50.008,20900.0
2014-09-05 15:35:00,77.63,77.65,77.61,77.65,25800.0,50.008,50.0209,49.9951,50.0209,25800.0
2014-09-05 15:40:00,77.66,77.76,77.65,77.76,33900.0,50.0273,50.0917,50.0209,50.0917,33900.0
2014-09-05 15:45:00,77.76,77.84,77.73,77.82,79800.0,50.0917,50.1433,50.0724,50.1304,79800.0
2014-09-05 15:50:00,77.82,77.87,77.81,77.86,57200.0,50.1304,50.1626,50.1239,50.1561,57200.0
2014-09-05 15:55:00,77.86,77.95,77.83,77.92,141900.0,50.1561,50.2141,50.1368,50.1948,141900.0
2014-09-08 09:30:00,77.86,77.93,77.84,77.93,113000.0,50.1561,50.2012,50.1433,50.2012,113000.0
2014-09-08 09:35:00,77.93,77.97,77.91,77.93,40700.0,50.2012,50.227,50.1884,50.2012,40700.0
2014-09-08 09:40:00,77.93,77.95,77.86,77.9,33400.0,50.2012,50.2141,50.1561,50.1819,33400.0
2014-09-08 09:45:00,77.9,77.97,77.86,77.97,37100.0,50.1819,50.227,50.1561,50.227,37100.0
2014-09-08 09:50:00,77.97,78.07,77.95,78.06,82800.0,50.227,50.2914,50.2141,50.285,82800.0
2014-09-08 09:55:00,78.06,78.08,77.99,78.0,73600.0,50.285,50.2979,50.2399,50.2463,73600.0
2014-09-08 10:00:00,78.0,78.08,78.0,78.05,38500.0,50.2463,50.2979,50.2463,50.2785,38500.0
2014-09-08 10:05:00,78.05,78.07,77.98,78.01,33800.0,50.2785,50.2914,50.2334,50.2528,33800.0
2014-09-08 10:10:00,78.0,78.01,77.93,78.0,29900.0,50.2463,50.2528,50.2012,50.2463,29900.0
2014-09-08 10:15:00,78.0,78.0,77.95,77.95,31500.0,50.2463,50.2463,50.2141,50.2141,31500.0
2014-09-08 10:20:00,77.95,77.98,77.9,77.9,25400.0,50.2141,50.2334,50.1819,50.1819,25400.0
2014-09-08 10:25:00,77.9,77.95,77.9,77.93,27000.0,50.1819,50.2141,50.1819,50.2012,27000.0
2014-09-08 10:30:00,77.92,77.92,77.85,77.86,20400.0,50.1948,50.1948,50.1497,50.1561,20400.0
2014-09-08 10:35:00,77.86,77.89,77.85,77.87,19700.0,50.1561,50.1755,50.1497,50.1626,19700.0
2014-09-08 10:40:00,77.86,77.92,77.85,77.92,21300.0,50.1561,50.1948,50.1497,50.1948,21300.0
2014-09-08 10:45:00,77.92,77.93,77.85,77.85,28300.0,50.1948,50.2012,50.1497,50.1497,28300.0
2014-09-08 10:50:00,77.85,77.87,77.84,77.87,53400.0,50.1497,50.1626,50.1433,50.1626,53400.0
2014-09-08 10:55:00,77.86,78.0,77.86,77.94,132500.0,50.1561,50.2463,50.1561,50.2077,132500.0
2014-09-08 11:00:00,77.95,77.96,77.87,77.89,31600.0,50.2141,50.2206,50.1626,50.1755,31600.0
2014-09-08 11:05:00,77.88,77.95,77.86,77.95,25200.0,50.169,50.2141,50.1561,50.2141,25200.0
2014-09-08 11:10:00,77.94,77.95,77.9,77.91,30200.0,50.2077,50.2141,50.1819,50.1884,30200.0
2014-09-08 11:15:00,77.91,77.94,77.9,77.94,22800.0,50.1884,50.2077,50.1819,50.2077,22800.0
2014-09-08 11:20:00,77.94,77.96,77.93,77.94,23000.0,50.2077,50.2206,50.2012,50.2077,23000.0
2014-09-08 11:25:00,77.93,77.95,77.9,77.93,19600.0,50.2012,50.2141,50.1819,50.2012,19600.0
2014-09-08 11:30:00,77.93,77.93,77.88,77.9,10200.0,50.2012,50.2012,50.169,50.1819,10200.0
2014-09-08 11:35:00,77.9,77.96,77.9,77.95,15400.0,50.1819,50.2206,50.1819,50.2141,15400.0
2014-09-08 11:40:00,77.94,77.95,77.9,77.91,18800.0,50.2077,50.2141,50.1819,50.1884,18800.0
2014-09-08 11:45:00,77.91,77.95,77.9,77.93,18300.0,50.1884,50.2141,50.1819,50.2012,18300.0
2014-09-08 11:50:00,77.92,77.93,77.86,77.91,21300.0,50.1948,50.2012,50.1561,50.1884,21300.0
2014-09-08 11:55:00,77.91,77.93,77.88,77.91,26600.0,50.1884,50.2012,50.169,50.1884,26600.0
2014-09-08 12:00:00,77.91,77.93,77.89,77.9,15000.0,50.1884,50.2012,50.1755,50.1819,15000.0
2014-09-08 12:05:00,77.89,77.91,77.86,77.91,17500.0,50.1755,50.1884,50.1561,50.1884,17500.0
2014-09-08 12:10:00,77.9,77.9,77.84,77.88,16200.0,50.1819,50.1819,50.1433,50.169,16200.0
2014-09-08 12:15:00,77.87,77.9,77.85,77.87,14500.0,50.1626,50.1819,50.1497,50.1626,14500.0
2014-09-08 12:20:00,77.85,77.9,77.85,77.89,14900.0,50.1497,50.1819,50.1497,50.1755,14900.0
2014-09-08 12:25:00,77.89,77.93,77.89,77.93,7100.0,50.1755,50.2012,50.1755,50.2012,7100.0
2014-09-08 12:30:00,77.92,77.95,77.89,77.92,27200.0,50.1948,50.2141,50.1755,50.1948,27200.0
2014-09-08 12:35:00,77.91,77.92,77.88,77.9,17100.0,50.1884,50.1948,50.169,50.1819,17100.0
2014-09-08 12:40:00,77.89,77.94,77.87,77.94,18200.0,50.1755,50.2077,50.1626,50.2077,18200.0
2014-09-08 12:45:00,77.94,77.94,77.88,77.91,10300.0,50.2077,50.2077,50.169,50.1884,10300.0
2014-09-08 12:50:00,77.9,77.94,77.88,77.92,16000.0,50.1819,50.2077,50.169,50.1948,16000.0
2014-09-08 12:55:00,77.91,77.93,77.9,77.91,8900.0,50.1884,50.2012,50.1819,50.1884,8900.0
2014-09-08 13:00:00,77.9,77.94,77.9,77.92,14000.0,50.1819,50.2077,50.1819,50.1948,14000.0
2014-09-08 13:05:00,77.91,77.91,77.8,77.82,30400.0,50.1884,50.1884,50.1175,50.1304,30400.0
2014-09-08 13:10:00,77.81,77.83,77.79,77.82,10300.0,50.1239,50.1368,50.111,50.1304,10300.0
2014-09-08 13:15:00,77.82,77.83,77.69,77.69,25200.0,50.1304,50.1368,50.0466,50.0466,25200.0
2014-09-08 13:20:00,77.68,77.74,77.68,77.73,16500.0,50.0402,50.0788,50.0402,50.0724,16500.0
2014-09-08 13:25:00,77.73,77.76,77.7,77.7,22400.0,50.0724,50.0917,50.0531,50.0531,22400.0
2014-09-08 13:30:00,77.69,77.7,77.64,77.68,9600.0,50.0466,50.0531,50.0144,50.0402,9600.0
2014-09-08 13:35:00,77.67,77.7,77.64,77.7,13400.0,50.0337,50.0531,50.0144,50.0531,13400.0
2014-09-08 13:40:00,77.69,77.71,77.65,77.65,12500.0,50.0466,50.0595,50.0209,50.0209,12500.0
2014-09-08 13:45:00,77.65,77.67,77.63,77.65,16500.0,50.0209,50.0337,50.008,50.0209,16500.0
2014-09-08 13:50:00,77.65,77.65,77.61,77.63,9400.0,50.0209,50.0209,49.9951,50.008,9400.0
2014-09-08 13:55:00,77.63,77.67,77.61,77.67,8900.0,50.008,50.0337,49.9951,50.0337,8900.0
2014-09-08 14:00:00,77.67,77.69,77.65,77.65,21100.0,50.0337,50.0466,50.0209,50.0209,21100.0
2014-09-08 14:05:00,77.65,77.69,77.62,77.67,20800.0,50.0209,50.0466,50.0015,50.0337,20800.0
2014-09-08 14:10:00,77.67,77.7,77.66,77.69,18300.0,50.0337,50.0531,50.0273,50.0466,18300.0
2014-09-08 14:15:00,77.69,77.73,77.69,77.72,28300.0,50.0466,50.0724,50.0466,50.066,28300.0
2014-09-08 14:20:00,77.72,77.72,77.67,77.67,13400.0,50.066,50.066,50.0337,50.0337,13400.0
2014-09-08 14:25:00,77.67,77.74,77.67,77.73,20600.0,50.0337,50.0788,50.0337,50.0724,20600.0
2014-09-08 14:30:00,77.74,77.76,77.72,77.72,14200.0,50.0788,50.0917,50.066,50.066,14200.0
2014-09-08 14:35:00,77.71,77.72,77.69,77.72,19100.0,50.0595,50.066,50.0466,50.066,19100.0
2014-09-08 14:40:00,77.72,77.75,77.69,77.69,20500.0,50.066,50.0853,50.0466,50.0466,20500.0
2014-09-08 14:45:00,77.69,77.73,77.68,77.71,20700.0,50.0466,50.0724,50.0402,50.0595,20700.0
2014-09-08 14:50:00,77.72,77.73,77.72,77.73,11300.0,50.066,50.0724,50.066,50.0724,11300.0
2014-09-08 14:55:00,77.72,77.75,77.72,77.73,14200.0,50.066,50.0853,50.066,50.0724,14200.0
2014-09-08 15:00:00,77.73,77.78,77.73,77.77,25700.0,50.0724,50.1046,50.0724,50.0982,25700.0
2014-09-08 15:05:00,77.76,77.78,77.74,77.77,28200.0,50.0917,50.1046,50.0788,50.0982,28200.0
2014-09-08 15:10:00,77.77,77.79,77.76,77.79,31000.0,50.0982,50.111,50.0917,50.111,31000.0
2014-09-08 15:15:00,77.79,77.8,77.77,77.79,31600.0,50.111,50.1175,50.0982,50.111,31600.0
2014-09-08 15:20:00,77.78,77.78,77.74,77.75,46000.0,50.1046,50.1046,50.0788,50.0853,46000.0
2014-09-08 15:25:00,77.75,77.77,77.74,77.76,22900.0,50.0853,50.0982,50.0788,50.0917,22900.0
2014-09-08 15:30:00,77.76,77.77,77.74,77.75,36900.0,50.0917,50.0982,50.0788,50.0853,36900.0
2014-09-08 15:35:00,77.74,77.81,77.74,77.81,54900.0,50.0788,50.1239,50.0788,50.1239,54900.0
2014-09-08 15:40:00,77.8,77.81,77.79,77.81,39300.0,50.1175,50.1239,50.111,50.1239,39300.0
2014-09-08 15:45:00,77.8,77.82,77.78,77.79,49000.0,50.1175,50.1304,50.1046,50.111,49000.0
2014-09-08 15:50:00,77.79,77.86,77.79,77.85,173900.0,50.111,50.1561,50.111,50.1497,173900.0
2014-09-08 15:55:00,77.85,77.86,77.8,77.84,300900.0,50.1497,50.1561,50.1175,50.1433,300900.0
2014-09-09 09:30:00,77.84,77.84,77.45,77.5,97000.0,50.1433,50.1433,49.892,49.9242,97000.0
2014-09-09 09:35:00,77.49,77.6,77.49,77.59,54800.0,49.9178,49.9887,49.9178,49.9822,54800.0
2014-09-09 09:40:00,77.59,77.59,77.46,77.52,37500.0,49.9822,49.9822,49.8985,49.9371,37500.0
2014-09-09 09:45:00,77.51,77.58,77.5,77.54,50600.0,49.9307,49.9758,49.9242,49.95,50600.0
2014-09-09 09:50:00,77.53,77.53,77.42,77.46,26700.0,49.9436,49.9436,49.8727,49.8985,26700.0
2014-09-09 09:55:00,77.46,77.49,77.43,77.48,49600.0,49.8985,49.9178,49.8791,49.9114,49600.0
2014-09-09 10:00:00,77.47,77.52,77.38,77.52,93700.0,49.9049,49.9371,49.8469,49.9371,93700.0
2014-09-09 10:05:00,77.52,77.58,77.51,77.55,80300.0,49.9371,49.9758,49.9307,49.9564,80300.0
2014-09-09 10:10:00,77.55,77.56,77.48,77.51,27600.0,49.9564,49.9629,49.9114,49.9307,27600.0
2014-09-09 10:15:00,77.5,77.51,77.46,77.48,27100.0,49.9242,49.9307,49.8985,49.9114,27100.0
2014-09-09 10:20:00,77.48,77.49,77.42,77.44,41100.0,49.9114,49.9178,49.8727,49.8856,41100.0
2014-09-09 10:25:00,77.43,77.52,77.43,77.5,31800.0,49.8791,49.9371,49.8791,49.9242,31800.0
2014-09-09 10:30:00,77.49,77.49,77.43,77.44,19100.0,49.9178,49.9178,49.8791,49.8856,19100.0
2014-09-09 10:35:00,77.44,77.44,77.36,77.37,37800.0,49.8856,49.8856,49.834,49.8405,37800.0
2014-09-09 10:40:00,77.37,77.37,77.33,77.35,18400.0,49.8405,49.8405,49.8147,49.8276,18400.0
2014-09-09 10:45:00,77.35,77.4,77.33,77.34,22300.0,49.8276,49.8598,49.8147,49.8212,22300.0
2014-09-09 10:50:00,77.33,77.43,77.33,77.42,39000.0,49.8147,49.8791,49.8147,49.8727,39000.0
2014-09-09 10:55:00,77.41,77.43,77.37,77.42,16800.0,49.8663,49.8791,49.8405,49.8727,16800.0
2014-09-09 11:00:00,77.41,77.47,77.38,77.45,18400.0,49.8663,49.9049,49.8469,49.892,18400.0
2014-09-09 11:05:00,77.45,77.51,77.45,77.51,15300.0,49.892,49.9307,49.892,49.9307,15300.0
2014-09-09 11:10:00,77.51,77.55,77.49,77.54,27000.0,49.9307,49.9564,49.9178,49.95,27000.0
2014-09-09 11:15:00,77.52,77.55,77.52,77.54,17100.0,49.9371,49.9564,49.9371,49.95,17100.0
2014-09-09 11:20:00,77.54,77.54,77.49,77.51,14800.0,49.95,49.95,49.9178,49.9307,14800.0
2014-09-09 11:25:00,77.5,77.51,77.49,77.51,69800.0,49.9242,49.9307,49.9178,49.9307,69800.0
2014-09-09 11:30:00,77.5,77.52,77.48,77.49,31100.0,49.9242,49.9371,49.9114,49.9178,31100.0
2014-09-09 11:35:00,77.49,77.5,77.47,77.48,18700.0,49.9178,49.9242,49.9049,49.9114,18700.0
2014-09-09 11:40:00,77.47,77.48,77.41,77.41,18900.0,49.9049,49.9114,49.8663,49.8663,18900.0
2014-09-09 11:45:00,77.4,77.46,77.4,77.46,11900.0,49.8598,49.8985,49.8598,49.8985,11900.0
2014-09-09 11:50:00,77.45,77.45,77.36,77.38,38400.0,49.892,49.892,49.834,49.8469,38400.0
2014-09-09 11:55:00,77.37,77.44,77.37,77.43,19700.0,49.8405,49.8856,49.8405,49.8791,19700.0
2014-09-09 12:00:00,77.43,77.43,77.37,77.4,13700.0,49.8791,49.8791,49.8405,49.8598,13700.0
2014-09-09 12:05:00,77.4,77.43,77.4,77.42,16100.0,49.8598,49.8791,49.8598,49.8727,16100.0
2014-09-09 12:10:00,77.42,77.45,77.41,77.45,16700.0,49.8727,49.892,49.8663,49.892,16700.0
2014-09-09 12:15:00,77.44,77.48,77.44,77.46,11300.0,49.8856,49.9114,49.8856,49.8985,11300.0
2014-09-09 12:20:00,77.45,77.52,77.45,77.5,15600.0,49.892,49.9371,49.892,49.9242,15600.0
2014-09-09 12:25:00,77.5,77.52,77.47,77.5,23800.0,49.9242,49.9371,49.9049,49.9242,23800.0
2014-09-09 12:30:00,77.49,77.51,77.47,77.51,16200.0,49.9178,49.9307,49.9049,49.9307,16200.0
2014-09-09 12:35:00,77.5,77.5,77.43,77.44,26800.0,49.9242,49.9242,49.8791,49.8856,26800.0
2014-09-09 12:40:00,77.43,77.44,77.42,77.43,9700.0,49.8791,49.8856,49.8727,49.8791,9700.0
2014-09-09 12:45:00,77.43,77.44,77.41,77.41,12800.0,49.8791,49.8856,49.8663,49.8663,12800.0
2014-09-09 12:50:00,77.41,77.43,77.39,77.39,9200.0,49.8663,49.8791,49.8534,49.8534,9200.0
2014-09-09 12:55:00,77.39,77.41,77.38,77.38,13400.0,49.8534,49.8663,49.8469,49.8469,13400.0
2014-09-09 13:00:00,77.37,77.4,77.35,77.4,9100.0,49.8405,49.8598,49.8276,49.8598,9100.0
2014-09-09 13:05:00,77.39,77.39,77.32,77.32,14400.0,49.8534,49.8534,49.8083,49.8083,14400.0
2014-09-09 13:10:00,77.31,77.35,77.3,77.3,16000.0,49.8018,49.8276,49.7954,49.7954,16000.0
2014-09-09 13:15:00,77.3,77.31,77.28,77.29,17500.0,49.7954,49.8018,49.7825,49.789,17500.0
2014-09-09 13:20:00,77.28,77.29,77.24,77.25,12500.0,49.7825,49.789,49.7567,49.7632,12500.0
2014-09-09 13:25:00,77.25,77.29,77.25,77.29,18400.0,49.7632,49.789,49.7632,49.789,18400.0
2014-09-09 13:30:00,77.28,77.35,77.28,77.34,43200.0,49.7825,49.8276,49.7825,49.8212,43200.0
2014-09-09 13:35:00,77.33,77.34,77.31,77.32,17700.0,49.8147,49.8212,49.8018,49.8083,17700.0
2014-09-09 13:40:00,77.31,77.31,77.3,77.31,6800.0,49.8018,49.8018,49.7954,49.8018,6800.0
2014-09-09 13:45:00,77.3,77.41,77.3,77.41,46600.0,49.7954,49.8663,49.7954,49.8663,46600.0
2014-09-09 13:50:00,77.41,77.42,77.39,77.4,11700.0,49.8663,49.8727,49.8534,49.8598,11700.0
2014-09-09 13:55:00,77.4,77.43,77.39,77.42,29200.0,49.8598,49.8791,49.8534,49.8727,29200.0
2014-09-09 14:00:00,77.42,77.44,77.38,77.39,30000.0,49.8727,49.8856,49.8469,49.8534,30000.0
2014-09-09 14:05:00,77.38,77.4,77.35,77.36,12600.0,49.8469,49.8598,49.8276,49.834,12600.0
2014-09-09 14:10:00,77.36,77.36,77.32,77.32,14900.0,49.834,49.834,49.8083,49.8083,14900.0
2014-09-09 14:15:00,77.32,77.36,77.32,77.35,15500.0,49.8083,49.834,49.8083,49.8276,15500.0
2014-09-09 14:20:00,77.34,77.35,77.32,77.32,18000.0,49.8212,49.8276,49.8083,49.8083,18000.0
2014-09-09 14:25:00,77.31,77.32,77.29,77.31,9200.0,49.8018,49.8083,49.789,49.8018,9200.0
2014-09-09 14:30:00,77.31,77.36,77.29,77.36,30200.0,49.8018,49.834,49.789,49.834,30200.0
2014-09-09 14:35:00,77.36,77.4,77.36,77.38,18000.0,49.834,49.8598,49.834,49.8469,18000.0
2014-09-09 14:40:00,77.4,77.43,77.39,77.41,17400.0,49.8598,49.8791,49.8534,49.8663,17400.0
2014-09-09 14:45:00,77.4,77.42,77.37,77.38,17300.0,49.8598,49.8727,49.8405,49.8469,17300.0
2014-09-09 14:50:00,77.37,77.41,77.37,77.41,28400.0,49.8405,49.8663,49.8405,49.8663,28400.0
2014-09-09 14:55:00,77.4,77.41,77.39,77.41,23600.0,49.8598,49.8663,49.8534,49.8663,23600.0
2014-09-09 15:00:00,77.4,77.42,77.4,77.4,17400.0,49.8598,49.8727,49.8598,49.8598,17400.0
2014-09-09 15:05:00,77.4,77.41,77.3,77.33,30500.0,49.8598,49.8663,49.7954,49.8147,30500.0
2014-09-09 15:10:00,77.32,77.35,77.31,77.32,48900.0,49.8083,49.8276,49.8018,49.8083,48900.0
2014-09-09 15:15:00,77.32,77.32,77.26,77.29,18100.0,49.8083,49.8083,49.7696,49.789,18100.0
2014-09-09 15:20:00,77.28,77.29,77.22,77.29,18700.0,49.7825,49.789,49.7439,49.789,18700.0
2014-09-09 15:25:00,77.28,77.34,77.27,77.34,24000.0,49.7825,49.8212,49.7761,49.8212,24000.0
2014-09-09 15:30:00,77.33,77.36,77.33,77.35,27500.0,49.8147,49.834,49.8147,49.8276,27500.0
2014-09-09 15:35:00,77.36,77.4,77.36,77.39,24000.0,49.834,49.8598,49.834,49.8534,24000.0
2014-09-09 15:40:00,77.39,77.4,77.34,77.35,19400.0,49.8534,49.8598,49.8212,49.8276,19400.0
2014-09-09 15:45:00,77.34,77.37,77.31,77.36,33400.0,49.8212,49.8405,49.8018,49.834,33400.0
2014-09-09 15:50:00,77.36,77.37,77.34,77.36,29800.0,49.834,49.8405,49.8212,49.834,29800.0
2014-09-09 15:55:00,77.35,77.39,77.33,77.35,84800.0,49.8276,49.8534,49.8147,49.8276,84800.0
2014-09-10 09:30:00,77.25,77.25,76.85,76.85,116700.0,49.7632,49.7632,49.5055,49.5055,116700.0
2014-09-10 09:35:00,76.85,76.85,76.61,76.65,81000.0,49.5055,49.5055,49.3509,49.3767,81000.0
2014-09-10 09:40:00,76.65,76.77,76.64,76.76,49700.0,49.3767,49.454,49.3702,49.4475,49700.0
2014-09-10 09:45:00,76.75,76.88,76.75,76.87,49500.0,49.4411,49.5248,49.4411,49.5184,49500.0
2014-09-10 09:50:00,76.86,76.86,76.77,76.78,21900.0,49.512,49.512,49.454,49.4604,21900.0
2014-09-10 09:55:00,76.77,76.79,76.73,76.78,21600.0,49.454,49.4669,49.4282,49.4604,21600.0
2014-09-10 10:00:00,76.78,76.82,76.67,76.67,27200.0,49.4604,49.4862,49.3896,49.3896,27200.0
2014-09-10 10:05:00,76.66,76.76,76.66,76.75,24800.0,49.3831,49.4475,49.3831,49.4411,24800.0
2014-09-10 10:10:00,76.75,76.75,76.61,76.61,41500.0,49.4411,49.4411,49.3509,49.3509,41500.0
2014-09-10 10:15:00,76.6,76.62,76.47,76.47,45200.0,49.3445,49.3574,49.2607,49.2607,45200.0
2014-09-10 10:20:00,76.48,76.48,76.39,76.45,46000.0,49.2672,49.2672,49.2092,49.2478,46000.0
2014-09-10 10:25:00,76.44,76.58,76.4,76.58,44200.0,49.2414,49.3316,49.2156,49.3316,44200.0
2014-09-10 10:30:00,76.56,76.56,76.4,76.43,30300.0,49.3187,49.3187,49.2156,49.235,30300.0
2014-09-10 10:35:00,76.43,76.43,76.33,76.34,27400.0,49.235,49.235,49.1705,49.177,27400.0
2014-09-10 10:40:00,76.34,76.43,76.32,76.43,47600.0,49.177,49.235,49.1641,49.235,47600.0
2014-09-10 10:45:00,76.44,76.49,76.39,76.39,25900.0,49.2414,49.2736,49.2092,49.2092,25900.0
2014-09-10 10:50:00,76.39,76.42,76.31,76.34,30500.0,49.2092,49.2285,49.1577,49.177,30500.0
2014-09-10 10:55:00,76.34,76.38,76.28,76.33,38100.0,49.177,49.2027,49.1383,49.1705,38100.0
2014-09-10 11:00:00,76.33,76.33,76.27,76.27,18000.0,49.1705,49.1705,49.1319,49.1319,18000.0
2014-09-10 11:05:00,76.28,76.3,76.24,76.25,29600.0,49.1383,49.1512,49.1126,49.119,29600.0
2014-09-10 11:10:00,76.25,76.38,76.21,76.38,50400.0,49.119,49.2027,49.0932,49.2027,50400.0
2014-09-10 11:15:00,76.37,76.41,76.3,76.38,37900.0,49.1963,49.2221,49.1512,49.2027,37900.0
2014-09-10 11:20:00,76.38,76.39,76.34,76.39,27800.0,49.2027,49.2092,49.177,49.2092,27800.0
2014-09-10 11:25:00,76.39,76.39,76.34,76.34,32400.0,49.2092,49.2092,49.177,49.177,32400.0
2014-09-10 11:30:00,76.35,76.38,76.32,76.32,17900.0,49.1834,49.2027,49.1641,49.1641,17900.0
2014-09-10 11:35:00,76.32,76.39,76.29,76.39,71200.0,49.1641,49.2092,49.1448,49.2092,71200.0
2014-09-10 11:40:00,76.38,76.39,76.32,76.35,27100.0,49.2027,49.2092,49.1641,49.1834,27100.0
2014-09-10 11:45:00,76.36,76.36,76.3,76.31,41100.0,49.1899,49.1899,49.1512,49.1577,41100.0
2014-09-10 11:50:00,76.31,76.38,76.31,76.37,16700.0,49.1577,49.2027,49.1577,49.1963,16700.0
2014-09-10 11:55:00,76.36,76.4,76.33,76.34,13700.0,49.1899,49.2156,49.1705,49.177,13700.0
2014-09-10 12:00:00,76.33,76.34,76.3,76.3,34700.0,49.1705,49.177,49.1512,49.1512,34700.0
2014-09-10 12:05:00,76.3,76.35,76.3,76.34,18300.0,49.1512,49.1834,49.1512,49.177,18300.0
2014-09-10 12:10:00,76.34,76.36,76.33,76.34,15100.0,49.177,49.1899,49.1705,49.177,15100.0
2014-09-10 12:15:00,76.34,76.39,76.34,76.37,12900.0,49.177,49.2092,49.177,49.1963,12900.0
2014-09-10 12:20:00,76.36,76.47,76.34,76.47,45300.0,49.1899,49.2607,49.177,49.2607,45300.0
2014-09-10 12:25:00,76.47,76.48,76.45,76.46,6600.0,49.2607,49.2672,49.2478,49.2543,6600.0
2014-09-10 12:30:00,76.46,76.49,76.44,76.44,13600.0,49.2543,49.2736,49.2414,49.2414,13600.0
2014-09-10 12:35:00,76.45,76.47,76.42,76.45,10900.0,49.2478,49.2607,49.2285,49.2478,10900.0
2014-09-10 12:40:00,76.46,76.46,76.42,76.42,14400.0,49.2543,49.2543,49.2285,49.2285,14400.0
2014-09-10 12:45:00,76.4,76.45,76.4,76.44,41200.0,49.2156,49.2478,49.2156,49.2414,41200.0
2014-09-10 12:50:00,76.44,76.44,76.42,76.44,17600.0,49.2414,49.2414,49.2285,49.2414,17600.0
2014-09-10 12:55:00,76.42,76.42,76.38,76.39,15300.0,49.2285,49.2285,49.2027,49.2092,15300.0
2014-09-10 13:00:00,76.39,76.43,76.39,76.41,12200.0,49.2092,49.235,49.2092,49.2221,12200.0
2014-09-10 13:05:00,76.42,76.5,76.41,76.49,54700.0,49.2285,49.2801,49.2221,49.2736,54700.0
2014-09-10 13:10:00,76.5,76.54,76.47,76.52,47300.0,49.2801,49.3058,49.2607,49.2929,47300.0
2014-09-10 13:15:00,76.52,76.56,76.52,76.54,31200.0,49.2929,49.3187,49.2929,49.3058,31200.0
2014-09-10 13:20:00,76.55,76.55,76.48,76.51,12600.0,49.3123,49.3123,49.2672,49.2865,12600.0
2014-09-10 13:25:00,76.51,76.55,76.51,76.53,12600.0,49.2865,49.3123,49.2865,49.2994,12600.0
2014-09-10 13:30:00,76.52,76.56,76.48,76.48,20000.0,49.2929,49.3187,49.2672,49.2672,20000.0
2014-09-10 13:35:00,76.48,76.49,76.44,76.44,20900.0,49.2672,49.2736,49.2414,49.2414,20900.0
2014-09-10 13:40:00,76.43,76.46,76.41,76.45,11700.0,49.235,49.2543,49.2221,49.2478,11700.0
2014-09-10 13:45:00,76.43,76.49,76.43,76.49,13000.0,49.235,49.2736,49.235,49.2736,13000.0
2014-09-10 13:50:00,76.48,76.5,76.42,76.43,17700.0,49.2672,49.2801,49.2285,49.235,17700.0
2014-09-10 13:55:00,76.43,76.48,76.43,76.45,8700.0,49.235,49.2672,49.235,49.2478,8700.0
2014-09-10 14:00:00,76.46,76.5,76.46,76.48,28300.0,49.2543,49.2801,49.2543,49.2672,28300.0
2014-09-10 14:05:00,76.49,76.5,76.39,76.39,31000.0,49.2736,49.2801,49.2092,49.2092,31000.0
2014-09-10 14:10:00,76.39,76.42,76.38,76.41,38900.0,49.2092,49.2285,49.2027,49.2221,38900.0
2014-09-10 14:15:00,76.4,76.4,76.34,76.35,10300.0,49.2156,49.2156,49.177,49.1834,10300.0
2014-09-10 14:20:00,76.34,76.4,76.34,76.38,18100.0,49.177,49.2156,49.177,49.2027,18100.0
2014-09-10 14:25:00,76.37,76.38,76.35,76.35,15500.0,49.1963,49.2027,49.1834,49.1834,15500.0
2014-09-10 14:30:00,76.36,76.37,76.3,76.3,16000.0,49.1899,49.1963,49.1512,49.1512,16000.0
2014-09-10 14:35:00,76.29,76.3,76.26,76.26,17700.0,49.1448,49.1512,49.1254,49.1254,17700.0
2014-09-10 14:40:00,76.26,76.26,76.21,76.22,21000.0,49.1254,49.1254,49.0932,49.0997,21000.0
2014-09-10 14:45:00,76.23,76.24,76.18,76.18,19400.0,49.1061,49.1126,49.0739,49.0739,19400.0
2014-09-10 14:50:00,76.19,76.22,76.18,76.22,21400.0,49.0804,49.0997,49.0739,49.0997,21400.0
2014-09-10 14:55:00,76.22,76.22,76.12,76.15,26000.0,49.0997,49.0997,49.0353,49.0546,26000.0
2014-09-10 15:00:00,76.16,76.24,76.15,76.24,27700.0,49.061,49.1126,49.0546,49.1126,27700.0
2014-09-10 15:05:00,76.24,76.28,76.21,76.28,28100.0,49.1126,49.1383,49.0932,49.1383,28100.0
2014-09-10 15:10:00,76.27,76.28,76.2,76.2,29400.0,49.1319,49.1383,49.0868,49.0868,29400.0
2014-09-10 15:15:00,76.2,76.24,76.18,76.21,34600.0,49.0868,49.1126,49.0739,49.0932,34600.0
2014-09-10 15:20:00,76.21,76.25,76.2,76.25,16600.0,49.0932,49.119,49.0868,49.119,16600.0
2014-09-10 15:25:00,76.26,76.26,76.19,76.25,37500.0,49.1254,49.1254,49.0804,49.119,37500.0
2014-09-10 15:30:00,76.25,76.25,76.19,76.2,22400.0,49.119,49.119,49.0804,49.0868,22400.0
2014-09-10 15:35:00,76.19,76.2,76.14,76.14,74200.0,49.0804,49.0868,49.0481,49.0481,74200.0
2014-09-10 15:40:00,76.13,76.14,76.08,76.08,90300.0,49.0417,49.0481,49.0095,49.0095,90300.0
2014-09-10 15:45:00,76.09,76.17,76.09,76.16,66600.0,49.0159,49.0675,49.0159,49.061,66600.0
2014-09-10 15:50:00,76.15,76.2,76.15,76.19,40900.0,49.0546,49.0868,49.0546,49.0804,40900.0
2014-09-10 15:55:00,76.19,76.21,76.13,76.15,349300.0,49.0804,49.0932,49.0417,49.0546,349300.0
2014-09-11 09:30:00,76.06,76.28,76.05,76.28,91000.0,48.9966,49.1383,48.9902,49.1383,91000.0
2014-09-11 09:35:00,76.29,76.43,76.27,76.3,42200.0,49.1448,49.235,49.1319,49.1512,42200.0
2014-09-11 09:40:00,76.31,76.34,76.28,76.29,35800.0,49.1577,49.177,49.1383,49.1448,35800.0
2014-09-11 09:45:00,76.29,76.3,76.16,76.2,73100.0,49.1448,49.1512,49.061,49.0868,73100.0
2014-09-11 09:50:00,76.19,76.2,76.07,76.07,56700.0,49.0804,49.0868,49.0031,49.0031,56700.0
2014-09-11 09:55:00,76.06,76.08,76.01,76.07,62900.0,48.9966,49.0095,48.9644,49.0031,62900.0
2014-09-11 10:00:00,76.08,76.09,76.05,76.07,29300.0,49.0095,49.0159,48.9902,49.0031,29300.0
2014-09-11 10:05:00,76.06,76.06,75.95,75.96,59300.0,48.9966,48.9966,48.9258,48.9322,59300.0
2014-09-11 10:10:00,75.95,75.96,75.91,75.92,47000.0,48.9258,48.9322,48.9,48.9064,47000.0
2014-09-11 10:15:00,75.92,76.02,75.88,76.02,36400.0,48.9064,48.9708,48.8807,48.9708,36400.0
2014-09-11 10:20:00,76.02,76.02,75.95,75.95,30500.0,48.9708,48.9708,48.9258,48.9258,30500.0
2014-09-11 10:25:00,75.96,75.99,75.93,75.94,31900.0,48.9322,48.9515,48.9129,48.9193,31900.0
2014-09-11 10:30:00,75.93,75.95,75.91,75.93,17100.0,48.9129,48.9258,48.9,48.9129,17100.0
2014-09-11 10:35:00,75.92,75.93,75.88,75.92,19300.0,48.9064,48.9129,48.8807,48.9064,19300.0
2014-09-11 10:40:00,75.93,75.93,75.86,75.9,24300.0,48.9129,48.9129,48.8678,48.8935,24300.0
2014-09-11 10:45:00,75.89,75.95,75.85,75.95,31600.0,48.8871,48.9258,48.8613,48.9258,31600.0
2014-09-11 10:50:00,75.95,75.98,75.93,75.97,30600.0,48.9258,48.9451,48.9129,48.9386,30600.0
2014-09-11 10:55:00,75.98,76.05,75.93,76.05,32100.0,48.9451,48.9902,48.9129,48.9902,32100.0
2014-09-11 11:00:00,76.05,76.13,76.04,76.13,19700.0,48.9902,49.0417,48.9837,49.0417,19700.0
2014-09-11 11:05:00,76.13,76.13,76.1,76.1,14400.0,49.0417,49.0417,49.0224,49.0224,14400.0
2014-09-11 11:10:00,76.1,76.13,76.08,76.13,28200.0,49.0224,49.0417,49.0095,49.0417,28200.0
2014-09-11 11:15:00,76.13,76.19,76.11,76.16,21500.0,49.0417,49.0804,49.0288,49.061,21500.0
2014-09-11 11:20:00,76.17,76.18,76.13,76.15,21200.0,49.0675,49.0739,49.0417,49.0546,21200.0
2014-09-11 11:25:00,76.14,76.17,76.12,76.13,23900.0,49.0481,49.0675,49.0353,49.0417,23900.0
2014-09-11 11:30:00,76.13,76.29,76.13,76.26,27600.0,49.0417,49.1448,49.0417,49.1254,27600.0
2014-09-11 11:35:00,76.27,76.29,76.25,76.27,20100.0,49.1319,49.1448,49.119,49.1319,20100.0
2014-09-11 11:40:00,76.26,76.27,76.21,76.23,16200.0,49.1254,49.1319,49.0932,49.1061,16200.0
2014-09-11 11:45:00,76.23,76.27,76.22,76.25,69500.0,49.1061,49.1319,49.0997,49.119,69500.0
2014-09-11 11:50:00,76.24,76.27,76.23,76.27,15000.0,49.1126,49.1319,49.1061,49.1319,15000.0
2014-09-11 11:55:00,76.26,76.31,76.26,76.29,27500.0,49.1254,49.1577,49.1254,49.1448,27500.0
2014-09-11 12:00:00,76.28,76.33,76.25,76.31,77000.0,49.1383,49.1705,49.119,49.1577,77000.0
2014-09-11 12:05:00,76.3,76.3,76.26,76.27,11100.0,49.1512,49.1512,49.1254,49.1319,11100.0
2014-09-11 12:10:00,76.26,76.26,76.21,76.23,113700.0,49.1254,49.1254,49.0932,49.1061,113700.0
2014-09-11 12:15:00,76.23,76.28,76.22,76.26,44700.0,49.1061,49.1383,49.0997,49.1254,44700.0
2014-09-11 12:20:00,76.26,76.29,76.25,76.27,16600.0,49.1254,49.1448,49.119,49.1319,16600.0
2014-09-11 12:25:00,76.26,76.35,76.26,76.35,75400.0,49.1254,49.1834,49.1254,49.1834,75400.0
2014-09-11 12:30:00,76.36,76.36,76.28,76.29,30600.0,49.1899,49.1899,49.1383,49.1448,30600.0
2014-09-11 12:35:00,76.29,76.31,76.26,76.26,23500.0,49.1448,49.1577,49.1254,49.1254,23500.0
2014-09-11 12:40:00,76.25,76.28,76.25,76.25,9100.0,49.119,49.1383,49.119,49.119,9100.0
2014-09-11 12:45:00,76.26,76.27,76.25,76.27,12600.0,49.1254,49.1319,49.119,49.1319,12600.0
2014-09-11 12:50:00,76.26,76.29,76.26,76.27,14400.0,49.1254,49.1448,49.1254,49.1319,14400.0
2014-09-11 12:55:00,76.28,76.28,76.24,76.28,11200.0,49.1383,49.1383,49.1126,49.1383,11200.0
2014-09-11 13:00:00,76.28,76.36,76.28,76.36,9800.0,49.1383,49.1899,49.1383,49.1899,9800.0
2014-09-11 13:05:00,76.35,76.37,76.34,76.34,12400.0,49.1834,49.1963,49.177,49.177,12400.0
2014-09-11 13:10:00,76.35,76.37,76.33,76.36,8900.0,49.1834,49.1963,49.1705,49.1899,8900.0
2014-09-11 13:15:00,76.35,76.36,76.28,76.28,13700.0,49.1834,49.1899,49.1383,49.1383,13700.0
2014-09-11 13:20:00,76.28,76.3,76.21,76.21,19500.0,49.1383,49.1512,49.0932,49.0932,19500.0
2014-09-11 13:25:00,76.22,76.23,76.17,76.21,26200.0,49.0997,49.1061,49.0675,49.0932,26200.0
2014-09-11 13:30:00,76.21,76.26,76.2,76.25,10900.0,49.0932,49.1254,49.0868,49.119,10900.0
2014-09-11 13:35:00,76.25,76.27,76.22,76.26,11400.0,49.119,49.1319,49.0997,49.1254,11400.0
2014-09-11 13:40:00,76.26,76.27,76.24,76.26,11500.0,49.1254,49.1319,49.1126,49.1254,11500.0
2014-09-11 13:45:00,76.26,76.28,76.24,76.24,26200.0,49.1254,49.1383,49.1126,49.1126,26200.0
2014-09-11 13:50:00,76.25,76.28,76.22,76.23,10100.0,49.119,49.1383,49.0997,49.1061,10100.0
2014-09-11 13:55:00,76.23,76.26,76.22,76.26,8500.0,49.1061,49.1254,49.0997,49.1254,8500.0
2014-09-11 14:00:00,76.26,76.33,76.26,76.3,9100.0,49.1254,49.1705,49.1254,49.1512,9100.0
2014-09-11 14:05:00,76.31,76.33,76.29,76.32,17400.0,49.1577,49.1705,49.1448,49.1641,17400.0
2014-09-11 14:10:00,76.32,76.33,76.3,76.3,8900.0,49.1641,49.1705,49.1512,49.1512,8900.0
2014-09-11 14:15:00,76.3,76.33,76.29,76.32,23400.0,49.1512,49.1705,49.1448,49.1641,23400.0
2014-09-11 14:20:00,76.31,76.32,76.25,76.26,14800.0,49.1577,49.1641,49.119,49.1254,14800.0
2014-09-11 14:25:00,76.26,76.28,76.24,76.27,25700.0,49.1254,49.1383,49.1126,49.1319,25700.0
2014-09-11 14:30:00,76.27,76.3,76.23,76.23,25600.0,49.1319,49.1512,49.1061,49.1061,25600.0
2014-09-11 14:35:00,76.23,76.24,76.2,76.21,7800.0,49.1061,49.1126,49.0868,49.0932,7800.0
2014-09-11 14:40:00,76.21,76.23,76.2,76.21,13100.0,49.0932,49.1061,49.0868,49.0932,13100.0
2014-09-11 14:45:00,76.21,76.23,76.18,76.19,19000.0,49.0932,49.1061,49.0739,49.0804,19000.0
2014-09-11 14:50:00,76.17,76.19,76.15,76.16,16600.0,49.0675,49.0804,49.0546,49.061,16600.0
2014-09-11 14:55:00,76.16,76.18,76.15,76.16,14000.0,49.061,49.0739,49.0546,49.061,14000.0
2014-09-11 15:00:00,76.16,76.17,76.14,76.16,29600.0,49.061,49.0675,49.0481,49.061,29600.0
2014-09-11 15:05:00,76.17,76.17,76.1,76.11,19800.0,49.0675,49.0675,49.0224,49.0288,19800.0
2014-09-11 15:10:00,76.11,76.13,76.1,76.12,20000.0,49.0288,49.0417,49.0224,49.0353,20000.0
2014-09-11 15:15:00,76.13,76.16,76.12,76.13,25300.0,49.0417,49.061,49.0353,49.0417,25300.0
2014-09-11 15:20:00,76.13,76.18,76.13,76.14,19600.0,49.0417,49.0739,49.0417,49.0481,19600.0
2014-09-11 15:25:00,76.15,76.16,76.13,76.16,22600.0,49.0546,49.061,49.0417,49.061,22600.0
2014-09-11 15:30:00,76.16,76.17,76.13,76.14,67100.0,49.061,49.0675,49.0417,49.0481,67100.0
2014-09-11 15:35:00,76.14,76.18,76.14,76.15,67800.0,49.0481,49.0739,49.0481,49.0546,67800.0
2014-09-11 15:40:00,76.16,76.17,76.11,76.13,261300.0,49.061,49.0675,49.0288,49.0417,261300.0
2014-09-11 15:45:00,76.14,76.2,76.14,76.19,35900.0,49.0481,49.0868,49.0481,49.0804,35900.0
2014-09-11 15:50:00,76.19,76.21,76.19,76.2,43400.0,49.0804,49.0932,49.0804,49.0868,43400.0
2014-09-11 15:55:00,76.21,76.26,76.2,76.22,170700.0,49.0932,49.1254,49.0868,49.0997,170700.0
2014-09-12 09:30:00,75.85,75.87,75.6,75.6,140300.0,48.8613,48.8742,48.7003,48.7003,140300.0
2014-09-12 09:35:00,75.59,75.59,75.36,75.36,113200.0,48.6938,48.6938,48.5457,48.5457,113200.0
2014-09-12 09:40:00,75.36,75.45,75.33,75.39,105500.0,48.5457,48.6037,48.5264,48.565,105500.0
2014-09-12 09:45:00,75.39,75.43,75.37,75.41,73300.0,48.565,48.5908,48.5521,48.5779,73300.0
2014-09-12 09:50:00,75.4,75.43,75.36,75.38,24100.0,48.5714,48.5908,48.5457,48.5586,24100.0
2014-09-12 09:55:00,75.38,75.39,75.22,75.25,54700.0,48.5586,48.565,48.4555,48.4748,54700.0
2014-09-12 10:00:00,75.25,75.27,75.02,75.03,101900.0,48.4748,48.4877,48.3267,48.3331,101900.0
2014-09-12 10:05:00,75.02,75.03,74.94,74.97,79700.0,48.3267,48.3331,48.2751,48.2945,79700.0
2014-09-12 10:10:00,74.97,74.97,74.86,74.96,68000.0,48.2945,48.2945,48.2236,48.288,68000.0
2014-09-12 10:15:00,74.96,75.04,74.93,75.0,80400.0,48.288,48.3395,48.2687,48.3138,80400.0
2014-09-12 10:20:00,75.0,75.03,74.98,75.0,90300.0,48.3138,48.3331,48.3009,48.3138,90300.0
2014-09-12 10:25:00,75.0,75.01,74.95,75.0,33000.0,48.3138,48.3202,48.2816,48.3138,33000.0
2014-09-12 10:30:00,75.0,75.0,74.93,74.93,36400.0,48.3138,48.3138,48.2687,48.2687,36400.0
2014-09-12 10:35:00,74.92,74.93,74.83,74.84,34400.0,48.2622,48.2687,48.2043,48.2107,34400.0
2014-09-12 10:40:00,74.84,74.89,74.84,74.84,16400.0,48.2107,48.2429,48.2107,48.2107,16400.0
2014-09-12 10:45:00,74.84,74.86,74.8,74.85,27900.0,48.2107,48.2236,48.1849,48.2171,27900.0
2014-09-12 10:50:00,74.84,74.85,74.75,74.85,53700.0,48.2107,48.2171,48.1527,48.2171,53700.0
2014-09-12 10:55:00,74.84,74.85,74.78,74.78,27300.0,48.2107,48.2171,48.1721,48.1721,27300.0
2014-09-12 11:00:00,74.79,74.87,74.79,74.86,69200.0,48.1785,48.23,48.1785,48.2236,69200.0
2014-09-12 11:05:00,74.85,74.89,74.81,74.81,19700.0,48.2171,48.2429,48.1914,48.1914,19700.0
2014-09-12 11:10:00,74.8,74.82,74.75,74.75,35800.0,48.1849,48.1978,48.1527,48.1527,35800.0
2014-09-12 11:15:00,74.76,74.81,74.75,74.8,20200.0,48.1592,48.1914,48.1527,48.1849,20200.0
2014-09-12 11:20:00,74.79,74.79,74.72,74.77,22800.0,48.1785,48.1785,48.1334,48.1656,22800.0
2014-09-12 11:25:00,74.76,74.78,74.74,74.76,18000.0,48.1592,48.1721,48.1463,48.1592,18000.0
2014-09-12 11:30:00,74.76,74.77,74.72,74.77,26300.0,48.1592,48.1656,48.1334,48.1656,26300.0
2014-09-12 11:35:00,74.76,74.77,74.7,74.7,29700.0,48.1592,48.1656,48.1205,48.1205,29700.0
2014-09-12 11:40:00,74.7,74.73,74.68,74.69,33300.0,48.1205,48.1398,48.1076,48.1141,33300.0
2014-09-12 11:45:00,74.69,74.69,74.59,74.59,33100.0,48.1141,48.1141,48.0497,48.0497,33100.0
2014-09-12 11:50:00,74.59,74.6,74.56,74.59,23700.0,48.0497,48.0561,48.0303,48.0497,23700.0
2014-09-12 11:55:00,74.59,74.6,74.57,74.59,29300.0,48.0497,48.0561,48.0368,48.0497,29300.0
2014-09-12 12:00:00,74.59,74.65,74.59,74.65,20300.0,48.0497,48.0883,48.0497,48.0883,20300.0
2014-09-12 12:05:00,74.65,74.69,74.65,74.68,21400.0,48.0883,48.1141,48.0883,48.1076,21400.0
2014-09-12 12:10:00,74.68,74.68,74.6,74.67,15000.0,48.1076,48.1076,48.0561,48.1012,15000.0
2014-09-12 12:15:00,74.67,74.68,74.6,74.61,20800.0,48.1012,48.1076,48.0561,48.0625,20800.0
2014-09-12 12:20:00,74.62,74.62,74.56,74.58,38000.0,48.069,48.069,48.0303,48.0432,38000.0
2014-09-12 12:25:00,74.58,74.62,74.58,74.61,34600.0,48.0432,48.069,48.0432,48.0625,34600.0
2014-09-12 12:30:00,74.61,74.61,74.48,74.5,38600.0,48.0625,48.0625,47.9788,47.9917,38600.0
2014-09-12 12:35:00,74.49,74.53,74.43,74.44,23000.0,47.9852,48.011,47.9466,47.953,23000.0
2014-09-12 12:40:00,74.44,74.48,74.43,74.46,29600.0,47.953,47.9788,47.9466,47.9659,29600.0
2014-09-12 12:45:00,74.46,74.46,74.4,74.4,42700.0,47.9659,47.9659,47.9273,47.9273,42700.0
2014-09-12 12:50:00,74.41,74.41,74.23,74.23,58500.0,47.9337,47.9337,47.8178,47.8178,58500.0
2014-09-12 12:55:00,74.23,74.31,74.23,74.31,25800.0,47.8178,47.8693,47.8178,47.8693,25800.0
2014-09-12 13:00:00,74.28,74.32,74.22,74.23,170500.0,47.85,47.8757,47.8113,47.8178,170500.0
2014-09-12 13:05:00,74.22,74.23,74.08,74.11,94400.0,47.8113,47.8178,47.7211,47.7405,94400.0
2014-09-12 13:10:00,74.11,74.12,73.95,73.98,87400.0,47.7405,47.7469,47.6374,47.6567,87400.0
2014-09-12 13:15:00,73.98,74.01,73.89,73.91,101300.0,47.6567,47.676,47.5987,47.6116,101300.0
2014-09-12 13:20:00,73.9,73.95,73.88,73.9,31000.0,47.6052,47.6374,47.5923,47.6052,31000.0
2014-09-12 13:25:00,73.88,74.03,73.87,73.99,35700.0,47.5923,47.6889,47.5858,47.6632,35700.0
2014-09-12 13:30:00,73.98,73.98,73.92,73.92,59500.0,47.6567,47.6567,47.6181,47.6181,59500.0
2014-09-12 13:35:00,73.91,73.92,73.83,73.83,68600.0,47.6116,47.6181,47.5601,47.5601,68600.0
2014-09-12 13:40:00,73.83,73.85,73.81,73.84,49500.0,47.5601,47.573,47.5472,47.5665,49500.0
2014-09-12 13:45:00,73.84,73.9,73.84,73.88,93100.0,47.5665,47.6052,47.5665,47.5923,93100.0
2014-09-12 13:50:00,73.88,73.88,73.82,73.84,67500.0,47.5923,47.5923,47.5536,47.5665,67500.0
2014-09-12 13:55:00,73.84,73.84,73.71,73.71,195600.0,47.5665,47.5665,47.4828,47.4828,195600.0
2014-09-12 14:00:00,73.71,73.73,73.67,73.71,28200.0,47.4828,47.4957,47.457,47.4828,28200.0
2014-09-12 14:05:00,73.72,73.81,73.71,73.81,38400.0,47.4892,47.5472,47.4828,47.5472,38400.0
2014-09-12 14:10:00,73.81,73.86,73.81,73.82,36900.0,47.5472,47.5794,47.5472,47.5536,36900.0
2014-09-12 14:15:00,73.81,73.88,73.81,73.86,39200.0,47.5472,47.5923,47.5472,47.5794,39200.0
2014-09-12 14:20:00,73.87,73.87,73.77,73.77,34000.0,47.5858,47.5858,47.5214,47.5214,34000.0
2014-09-12 14:25:00,73.76,73.76,73.62,73.63,41500.0,47.515,47.515,47.4248,47.4312,41500.0
2014-09-12 14:30:00,73.63,73.63,73.6,73.62,26000.0,47.4312,47.4312,47.4119,47.4248,26000.0
2014-09-12 14:35:00,73.63,73.64,73.54,73.54,46700.0,47.4312,47.4377,47.3733,47.3733,46700.0
2014-09-12 14:40:00,73.55,73.55,73.45,73.53,60300.0,47.3797,47.3797,47.3153,47.3668,60300.0
2014-09-12 14:45:00,73.52,73.56,73.5,73.55,23900.0,47.3604,47.3862,47.3475,47.3797,23900.0
2014-09-12 14:50:00,73.56,73.56,73.51,73.51,39300.0,47.3862,47.3862,47.3539,47.3539,39300.0
2014-09-12 14:55:00,73.52,73.54,73.49,73.49,30700.0,47.3604,47.3733,47.3411,47.3411,30700.0
2014-09-12 15:00:00,73.49,73.51,73.45,73.49,70700.0,47.3411,47.3539,47.3153,47.3411,70700.0
2014-09-12 15:05:00,73.49,73.58,73.48,73.57,92900.0,47.3411,47.399,47.3346,47.3926,92900.0
2014-09-12 15:10:00,73.57,73.7,73.57,73.69,83000.0,47.3926,47.4763,47.3926,47.4699,83000.0
2014-09-12 15:15:00,73.7,73.81,73.7,73.81,44500.0,47.4763,47.5472,47.4763,47.5472,44500.0
2014-09-12 15:20:00,73.81,73.97,73.81,73.92,187600.0,47.5472,47.6503,47.5472,47.6181,187600.0
2014-09-12 15:25:00,73.93,73.93,73.84,73.85,95100.0,47.6245,47.6245,47.5665,47.573,95100.0
2014-09-12 15:30:00,73.84,73.91,73.83,73.9,67300.0,47.5665,47.6116,47.5601,47.6052,67300.0
2014-09-12 15:35:00,73.91,73.94,73.88,73.94,76300.0,47.6116,47.6309,47.5923,47.6309,76300.0
2014-09-12 15:40:00,73.94,73.94,73.81,73.84,121600.0,47.6309,47.6309,47.5472,47.5665,121600.0
2014-09-12 15:45:00,73.84,73.84,73.75,73.77,74800.0,47.5665,47.5665,47.5085,47.5214,74800.0
2014-09-12 15:50:00,73.76,73.8,73.76,73.78,142300.0,47.515,47.5408,47.515,47.5279,142300.0
2014-09-12 15:55:00,73.79,73.85,73.78,73.85,232700.0,47.5343,47.573,47.5279,47.573,232700.0
2014-09-15 09:30:00,73.83,73.9,73.7,73.83,167900.0,47.5601,47.6052,47.4763,47.5601,167900.0
2014-09-15 09:35:00,73.83,74.2,73.8,74.2,164400.0,47.5601,47.7984,47.5408,47.7984,164400.0
2014-09-15 09:40:00,74.2,74.2,74.03,74.06,206500.0,47.7984,47.7984,47.6889,47.7082,206500.0
2014-09-15 09:45:00,74.06,74.06,73.81,73.84,174000.0,47.7082,47.7082,47.5472,47.5665,174000.0
2014-09-15 09:50:00,73.84,73.93,73.84,73.89,46900.0,47.5665,47.6245,47.5665,47.5987,46900.0
2014-09-15 09:55:00,73.89,73.93,73.81,73.89,77300.0,47.5987,47.6245,47.5472,47.5987,77300.0
2014-09-15 10:00:00,73.89,73.95,73.83,73.95,52700.0,47.5987,47.6374,47.5601,47.6374,52700.0
2014-09-15 10:05:00,73.97,73.98,73.87,73.9,56200.0,47.6503,47.6567,47.5858,47.6052,56200.0
2014-09-15 10:10:00,73.89,74.03,73.86,73.99,42000.0,47.5987,47.6889,47.5794,47.6632,42000.0
2014-09-15 10:15:00,73.98,74.0,73.93,73.98,45300.0,47.6567,47.6696,47.6245,47.6567,45300.0
2014-09-15 10:20:00,73.98,73.98,73.88,73.9,58700.0,47.6567,47.6567,47.5923,47.6052,58700.0
2014-09-15 10:25:00,73.9,73.94,73.81,73.91,125200.0,47.6052,47.6309,47.5472,47.6116,125200.0
2014-09-15 10:30:00,73.91,73.93,73.8,73.81,34000.0,47.6116,47.6245,47.5408,47.5472,34000.0
2014-09-15 10:35:00,73.8,73.82,73.74,73.79,33800.0,47.5408,47.5536,47.5021,47.5343,33800.0
2014-09-15 10:40:00,73.79,73.85,73.72,73.73,93400.0,47.5343,47.573,47.4892,47.4957,93400.0
2014-09-15 10:45:00,73.73,73.78,73.68,73.76,55200.0,47.4957,47.5279,47.4635,47.515,55200.0
2014-09-15 10:50:00,73.75,73.81,73.75,73.77,28800.0,47.5085,47.5472,47.5085,47.5214,28800.0
2014-09-15 10:55:00,73.78,73.82,73.74,73.8,34700.0,47.5279,47.5536,47.5021,47.5408,34700.0
2014-09-15 11:00:00,73.79,73.79,73.71,73.71,44200.0,47.5343,47.5343,47.4828,47.4828,44200.0
2014-09-15 11:05:00,73.71,73.74,73.68,73.74,59900.0,47.4828,47.5021,47.4635,47.5021,59900.0
2014-09-15 11:10:00,73.74,73.76,73.66,73.66,33100.0,47.5021,47.515,47.4506,47.4506,33100.0
2014-09-15 11:15:00,73.65,73.67,73.57,73.57,45100.0,47.4441,47.457,47.3926,47.3926,45100.0
2014-09-15 11:20:00,73.57,73.58,73.51,73.52,51600.0,47.3926,47.399,47.3539,47.3604,51600.0
2014-09-15 11:25:00,73.52,73.54,73.46,73.49,67400.0,47.3604,47.3733,47.3217,47.3411,67400.0
2014-09-15 11:30:00,73.48,73.52,73.47,73.51,49400.0,47.3346,47.3604,47.3282,47.3539,49400.0
2014-09-15 11:35:00,73.5,73.56,73.5,73.54,69200.0,47.3475,47.3862,47.3475,47.3733,69200.0
2014-09-15 11:40:00,73.53,73.54,73.45,73.46,17500.0,47.3668,47.3733,47.3153,47.3217,17500.0
2014-09-15 11:45:00,73.45,73.46,73.38,73.42,50600.0,47.3153,47.3217,47.2702,47.296,50600.0
2014-09-15 11:50:00,73.41,73.42,73.33,73.33,49900.0,47.2895,47.296,47.238,47.238,49900.0
2014-09-15 11:55:00,73.32,73.37,73.29,73.3,34700.0,47.2315,47.2638,47.2122,47.2187,34700.0
2014-09-15 12:00:00,73.29,73.32,73.24,73.31,26900.0,47.2122,47.2315,47.18,47.2251,26900.0
2014-09-15 12:05:00,73.32,73.33,73.28,73.31,13900.0,47.2315,47.238,47.2058,47.2251,13900.0
2014-09-15 12:10:00,73.3,73.33,73.27,73.33,20800.0,47.2187,47.238,47.1993,47.238,20800.0
2014-09-15 12:15:00,73.34,73.35,73.29,73.31,15000.0,47.2444,47.2509,47.2122,47.2251,15000.0
2014-09-15 12:20:00,73.3,73.3,73.25,73.29,21200.0,47.2187,47.2187,47.1865,47.2122,21200.0
2014-09-15 12:25:00,73.28,73.39,73.28,73.36,31100.0,47.2058,47.2766,47.2058,47.2573,31100.0
2014-09-15 12:30:00,73.35,73.37,73.34,73.35,24300.0,47.2509,47.2638,47.2444,47.2509,24300.0
2014-09-15 12:35:00,73.35,73.35,73.3,73.31,26800.0,47.2509,47.2509,47.2187,47.2251,26800.0
2014-09-15 12:40:00,73.3,73.36,73.3,73.36,28400.0,47.2187,47.2573,47.2187,47.2573,28400.0
2014-09-15 12:45:00,73.37,73.41,73.36,73.41,26500.0,47.2638,47.2895,47.2573,47.2895,26500.0
2014-09-15 12:50:00,73.42,73.48,73.42,73.47,38200.0,47.296,47.3346,47.296,47.3282,38200.0
2014-09-15 12:55:00,73.47,73.48,73.45,73.46,18100.0,47.3282,47.3346,47.3153,47.3217,18100.0
2014-09-15 13:00:00,73.46,73.55,73.46,73.53,67300.0,47.3217,47.3797,47.3217,47.3668,67300.0
2014-09-15 13:05:00,73.53,73.62,73.53,73.6,37300.0,47.3668,47.4248,47.3668,47.4119,37300.0
2014-09-15 13:10:00,73.6,73.61,73.57,73.58,32700.0,47.4119,47.4184,47.3926,47.399,32700.0
2014-09-15 13:15:00,73.58,73.64,73.57,73.62,13500.0,47.399,47.4377,47.3926,47.4248,13500.0
2014-09-15 13:20:00,73.62,73.67,73.61,73.65,21500.0,47.4248,47.457,47.4184,47.4441,21500.0
2014-09-15 13:25:00,73.66,73.69,73.64,73.64,46700.0,47.4506,47.4699,47.4377,47.4377,46700.0
2014-09-15 13:30:00,73.64,73.68,73.63,73.65,25900.0,47.4377,47.4635,47.4312,47.4441,25900.0
2014-09-15 13:35:00,73.64,73.65,73.62,73.64,61800.0,47.4377,47.4441,47.4248,47.4377,61800.0
2014-09-15 13:40:00,73.64,73.67,73.62,73.64,53600.0,47.4377,47.457,47.4248,47.4377,53600.0
2014-09-15 13:45:00,73.64,73.66,73.62,73.63,38000.0,47.4377,47.4506,47.4248,47.4312,38000.0
2014-09-15 13:50:00,73.63,73.64,73.6,73.6,55700.0,47.4312,47.4377,47.4119,47.4119,55700.0
2014-09-15 13:55:00,73.6,73.63,73.57,73.58,41400.0,47.4119,47.4312,47.3926,47.399,41400.0
2014-09-15 14:00:00,73.58,73.59,73.55,73.56,35700.0,47.399,47.4055,47.3797,47.3862,35700.0
2014-09-15 14:05:00,73.57,73.64,73.57,73.64,37000.0,47.3926,47.4377,47.3926,47.4377,37000.0
2014-09-15 14:10:00,73.64,73.66,73.62,73.63,36800.0,47.4377,47.4506,47.4248,47.4312,36800.0
2014-09-15 14:15:00,73.64,73.65,73.62,73.62,20600.0,47.4377,47.4441,47.4248,47.4248,20600.0
2014-09-15 14:20:00,73.63,73.64,73.6,73.64,28900.0,47.4312,47.4377,47.4119,47.4377,28900.0
2014-09-15 14:25:00,73.65,73.69,73.64,73.67,41300.0,47.4441,47.4699,47.4377,47.457,41300.0
2014-09-15 14:30:00,73.68,73.69,73.66,73.67,13700.0,47.4635,47.4699,47.4506,47.457,13700.0
2014-09-15 14:35:00,73.67,73.72,73.67,73.69,20900.0,47.457,47.4892,47.457,47.4699,20900.0
2014-09-15 14:40:00,73.69,73.7,73.63,73.64,42300.0,47.4699,47.4763,47.4312,47.4377,42300.0
2014-09-15 14:45:00,73.64,73.65,73.6,73.61,25000.0,47.4377,47.4441,47.4119,47.4184,25000.0
2014-09-15 14:50:00,73.61,73.61,73.56,73.56,27700.0,47.4184,47.4184,47.3862,47.3862,27700.0
2014-09-15 14:55:00,73.56,73.59,73.55,73.56,18700.0,47.3862,47.4055,47.3797,47.3862,18700.0
2014-09-15 15:00:00,73.56,73.59,73.55,73.56,16200.0,47.3862,47.4055,47.3797,47.3862,16200.0
2014-09-15 15:05:00,73.57,73.57,73.53,73.56,43500.0,47.3926,47.3926,47.3668,47.3862,43500.0
2014-09-15 15:10:00,73.55,73.56,73.52,73.55,20300.0,47.3797,47.3862,47.3604,47.3797,20300.0
2014-09-15 15:15:00,73.54,73.57,73.53,73.56,28800.0,47.3733,47.3926,47.3668,47.3862,28800.0
2014-09-15 15:20:00,73.56,73.56,73.54,73.54,10600.0,47.3862,47.3862,47.3733,47.3733,10600.0
2014-09-15 15:25:00,73.55,73.57,73.52,73.55,23300.0,47.3797,47.3926,47.3604,47.3797,23300.0
2014-09-15 15:30:00,73.55,73.57,73.53,73.56,22500.0,47.3797,47.3926,47.3668,47.3862,22500.0
2014-09-15 15:35:00,73.56,73.56,73.53,73.54,58300.0,47.3862,47.3862,47.3668,47.3733,58300.0
2014-09-15 15:40:00,73.54,73.55,73.52,73.53,41400.0,47.3733,47.3797,47.3604,47.3668,41400.0
2014-09-15 15:45:00,73.52,73.52,73.49,73.5,73100.0,47.3604,47.3604,47.3411,47.3475,73100.0
2014-09-15 15:50:00,73.5,73.51,73.49,73.5,51900.0,47.3475,47.3539,47.3411,47.3475,51900.0
2014-09-15 15:55:00,73.5,73.51,73.48,73.49,96000.0,47.3475,47.3539,47.3346,47.3411,96000.0
2014-09-16 09:30:00,73.53,73.94,73.5,73.89,111200.0,47.3668,47.6309,47.3475,47.5987,111200.0
2014-09-16 09:35:00,73.9,73.91,73.62,73.67,106300.0,47.6052,47.6116,47.4248,47.457,106300.0
2014-09-16 09:40:00,73.67,73.91,73.67,73.89,213000.0,47.457,47.6116,47.457,47.5987,213000.0
2014-09-16 09:45:00,73.9,73.93,73.84,73.84,27300.0,47.6052,47.6245,47.5665,47.5665,27300.0
2014-09-16 09:50:00,73.84,74.0,73.84,74.0,64900.0,47.5665,47.6696,47.5665,47.6696,64900.0
2014-09-16 09:55:00,74.0,74.0,73.92,73.96,42600.0,47.6696,47.6696,47.6181,47.6438,42600.0
2014-09-16 10:00:00,73.97,74.01,73.89,73.97,59700.0,47.6503,47.676,47.5987,47.6503,59700.0
2014-09-16 10:05:00,73.97,73.98,73.9,73.94,72600.0,47.6503,47.6567,47.6052,47.6309,72600.0
2014-09-16 10:10:00,73.94,74.03,73.94,74.03,52800.0,47.6309,47.6889,47.6309,47.6889,52800.0
2014-09-16 10:15:00,74.04,74.09,73.99,73.99,44700.0,47.6954,47.7276,47.6632,47.6632,44700.0
2014-09-16 10:20:00,73.99,74.0,73.91,73.92,19900.0,47.6632,47.6696,47.6116,47.6181,19900.0
2014-09-16 10:25:00,73.91,73.91,73.87,73.89,16000.0,47.6116,47.6116,47.5858,47.5987,16000.0
2014-09-16 10:30:00,73.89,73.91,73.77,73.82,27300.0,47.5987,47.6116,47.5214,47.5536,27300.0
2014-09-16 10:35:00,73.83,73.92,73.83,73.9,37400.0,47.5601,47.6181,47.5601,47.6052,37400.0
2014-09-16 10:40:00,73.89,73.89,73.83,73.87,43200.0,47.5987,47.5987,47.5601,47.5858,43200.0
2014-09-16 10:45:00,73.87,73.95,73.84,73.95,48800.0,47.5858,47.6374,47.5665,47.6374,48800.0
2014-09-16 10:50:00,73.94,73.94,73.87,73.91,24100.0,47.6309,47.6309,47.5858,47.6116,24100.0
2014-09-16 10:55:00,73.9,73.9,73.79,73.8,77400.0,47.6052,47.6052,47.5343,47.5408,77400.0
2014-09-16 11:00:00,73.79,73.79,73.7,73.73,25000.0,47.5343,47.5343,47.4763,47.4957,25000.0
2014-09-16 11:05:00,73.72,73.77,73.71,73.75,46300.0,47.4892,47.5214,47.4828,47.5085,46300.0
2014-09-16 11:10:00,73.75,73.77,73.7,73.72,17500.0,47.5085,47.5214,47.4763,47.4892,17500.0
2014-09-16 11:15:00,73.73,73.73,73.67,73.67,17200.0,47.4957,47.4957,47.457,47.457,17200.0
2014-09-16 11:20:00,73.67,73.8,73.66,73.75,49300.0,47.457,47.5408,47.4506,47.5085,49300.0
2014-09-16 11:25:00,73.76,73.92,73.7,73.92,31600.0,47.515,47.6181,47.4763,47.6181,31600.0
2014-09-16 11:30:00,73.93,73.98,73.9,73.98,41400.0,47.6245,47.6567,47.6052,47.6567,41400.0
2014-09-16 11:35:00,73.97,74.01,73.97,73.99,36900.0,47.6503,47.676,47.6503,47.6632,36900.0
2014-09-16 11:40:00,74.0,74.07,73.99,74.06,36300.0,47.6696,47.7147,47.6632,47.7082,36300.0
2014-09-16 11:45:00,74.07,74.14,74.04,74.14,36500.0,47.7147,47.7598,47.6954,47.7598,36500.0
2014-09-16 11:50:00,74.13,74.33,74.12,74.28,136900.0,47.7533,47.8822,47.7469,47.85,136900.0
2014-09-16 11:55:00,74.29,74.34,74.16,74.16,42800.0,47.8564,47.8886,47.7727,47.7727,42800.0
2014-09-16 12:00:00,74.15,74.21,74.13,74.19,41100.0,47.7662,47.8049,47.7533,47.792,41100.0
2014-09-16 12:05:00,74.19,74.2,74.12,74.12,35600.0,47.792,47.7984,47.7469,47.7469,35600.0
2014-09-16 12:10:00,74.12,74.19,74.12,74.17,41400.0,47.7469,47.792,47.7469,47.7791,41400.0
2014-09-16 12:15:00,74.18,74.21,74.16,74.2,37100.0,47.7855,47.8049,47.7727,47.7984,37100.0
2014-09-16 12:20:00,74.2,74.32,74.2,74.31,33900.0,47.7984,47.8757,47.7984,47.8693,33900.0
2014-09-16 12:25:00,74.3,74.31,74.23,74.27,17500.0,47.8628,47.8693,47.8178,47.8435,17500.0
2014-09-16 12:30:00,74.26,74.3,74.26,74.26,9900.0,47.8371,47.8628,47.8371,47.8371,9900.0
2014-09-16 12:35:00,74.25,74.3,74.24,74.28,10700.0,47.8306,47.8628,47.8242,47.85,10700.0
2014-09-16 12:40:00,74.29,74.29,74.22,74.22,13800.0,47.8564,47.8564,47.8113,47.8113,13800.0
2014-09-16 12:45:00,74.23,74.25,74.17,74.17,8100.0,47.8178,47.8306,47.7791,47.7791,8100.0
2014-09-16 12:50:00,74.17,74.21,74.13,74.16,11900.0,47.7791,47.8049,47.7533,47.7727,11900.0
2014-09-16 12:55:00,74.17,74.18,74.14,74.18,12200.0,47.7791,47.7855,47.7598,47.7855,12200.0
2014-09-16 13:00:00,74.18,74.24,74.15,74.16,18100.0,47.7855,47.8242,47.7662,47.7727,18100.0
2014-09-16 13:05:00,74.19,74.24,74.18,74.22,37000.0,47.792,47.8242,47.7855,47.8113,37000.0
2014-09-16 13:10:00,74.21,74.27,74.19,74.21,18200.0,47.8049,47.8435,47.792,47.8049,18200.0
2014-09-16 13:15:00,74.21,74.26,74.18,74.26,16300.0,47.8049,47.8371,47.7855,47.8371,16300.0
2014-09-16 13:20:00,74.25,74.29,74.22,74.27,20000.0,47.8306,47.8564,47.8113,47.8435,20000.0
2014-09-16 13:25:00,74.27,74.3,74.25,74.29,17900.0,47.8435,47.8628,47.8306,47.8564,17900.0
2014-09-16 13:30:00,74.29,74.3,74.27,74.27,5900.0,47.8564,47.8628,47.8435,47.8435,5900.0
2014-09-16 13:35:00,74.28,74.36,74.28,74.36,21000.0,47.85,47.9015,47.85,47.9015,21000.0
2014-09-16 13:40:00,74.36,74.44,74.35,74.39,23200.0,47.9015,47.953,47.8951,47.9208,23200.0
2014-09-16 13:45:00,74.38,74.38,74.32,74.33,16300.0,47.9144,47.9144,47.8757,47.8822,16300.0
2014-09-16 13:50:00,74.32,74.33,74.27,74.32,13600.0,47.8757,47.8822,47.8435,47.8757,13600.0
2014-09-16 13:55:00,74.29,74.32,74.28,74.32,13800.0,47.8564,47.8757,47.85,47.8757,13800.0
2014-09-16 14:00:00,74.32,74.32,74.26,74.28,38200.0,47.8757,47.8757,47.8371,47.85,38200.0
2014-09-16 14:05:00,74.28,74.29,74.26,74.26,25400.0,47.85,47.8564,47.8371,47.8371,25400.0
2014-09-16 14:10:00,74.26,74.31,74.26,74.31,24400.0,47.8371,47.8693,47.8371,47.8693,24400.0
2014-09-16 14:15:00,74.3,74.35,74.3,74.32,10100.0,47.8628,47.8951,47.8628,47.8757,10100.0
2014-09-16 14:20:00,74.32,74.35,74.31,74.35,7600.0,47.8757,47.8951,47.8693,47.8951,7600.0
2014-09-16 14:25:00,74.33,74.4,74.33,74.39,32600.0,47.8822,47.9273,47.8822,47.9208,32600.0
2014-09-16 14:30:00,74.39,74.42,74.36,74.37,21000.0,47.9208,47.9401,47.9015,47.9079,21000.0
2014-09-16 14:35:00,74.37,74.38,74.32,74.33,16300.0,47.9079,47.9144,47.8757,47.8822,16300.0
2014-09-16 14:40:00,74.32,74.33,74.28,74.29,15200.0,47.8757,47.8822,47.85,47.8564,15200.0
2014-09-16 14:45:00,74.29,74.31,74.27,74.27,15000.0,47.8564,47.8693,47.8435,47.8435,15000.0
2014-09-16 14:50:00,74.28,74.28,74.2,74.23,29100.0,47.85,47.85,47.7984,47.8178,29100.0
2014-09-16 14:55:00,74.22,74.25,74.21,74.22,24100.0,47.8113,47.8306,47.8049,47.8113,24100.0
2014-09-16 15:00:00,74.21,74.24,74.2,74.23,6700.0,47.8049,47.8242,47.7984,47.8178,6700.0
2014-09-16 15:05:00,74.22,74.34,74.22,74.34,32300.0,47.8113,47.8886,47.8113,47.8886,32300.0
2014-09-16 15:10:00,74.35,74.35,74.28,74.29,7200.0,47.8951,47.8951,47.85,47.8564,7200.0
2014-09-16 15:15:00,74.29,74.3,74.26,74.3,10800.0,47.8564,47.8628,47.8371,47.8628,10800.0
2014-09-16 15:20:00,74.3,74.31,74.27,74.31,15600.0,47.8628,47.8693,47.8435,47.8693,15600.0
2014-09-16 15:25:00,74.31,74.31,74.24,74.24,24400.0,47.8693,47.8693,47.8242,47.8242,24400.0
2014-09-16 15:30:00,74.25,74.27,74.22,74.23,41500.0,47.8306,47.8435,47.8113,47.8178,41500.0
2014-09-16 15:35:00,74.22,74.23,74.16,74.16,59500.0,47.8113,47.8178,47.7727,47.7727,59500.0
2014-09-16 15:40:00,74.17,74.19,74.13,74.19,90500.0,47.7791,47.792,47.7533,47.792,90500.0
2014-09-16 15:45:00,74.18,74.26,74.17,74.24,76700.0,47.7855,47.8371,47.7791,47.8242,76700.0
2014-09-16 15:50:00,74.24,74.26,74.22,74.25,34600.0,47.8242,47.8371,47.8113,47.8306,34600.0
2014-09-16 15:55:00,74.25,74.27,74.21,74.21,165800.0,47.8306,47.8435,47.8049,47.8049,165800.0
2014-09-17 09:30:00,74.45,74.54,74.36,74.43,83900.0,47.9595,48.0175,47.9015,47.9466,83900.0
2014-09-17 09:35:00,74.43,74.85,74.43,74.82,147000.0,47.9466,48.2171,47.9466,48.1978,147000.0
2014-09-17 09:40:00,74.82,74.82,74.53,74.56,63200.0,48.1978,48.1978,48.011,48.0303,63200.0
2014-09-17 09:45:00,74.56,74.62,74.51,74.54,45400.0,48.0303,48.069,47.9981,48.0175,45400.0
2014-09-17 09:50:00,74.52,74.56,74.49,74.52,39800.0,48.0046,48.0303,47.9852,48.0046,39800.0
2014-09-17 09:55:00,74.53,74.59,74.47,74.48,56400.0,48.011,48.0497,47.9724,47.9788,56400.0
2014-09-17 10:00:00,74.47,74.53,74.4,74.42,49500.0,47.9724,48.011,47.9273,47.9401,49500.0
2014-09-17 10:05:00,74.42,74.45,74.4,74.4,43200.0,47.9401,47.9595,47.9273,47.9273,43200.0
2014-09-17 10:10:00,74.4,74.41,74.25,74.29,92100.0,47.9273,47.9337,47.8306,47.8564,92100.0
2014-09-17 10:15:00,74.29,74.41,74.29,74.4,62100.0,47.8564,47.9337,47.8564,47.9273,62100.0
2014-09-17 10:20:00,74.4,74.4,74.34,74.36,27000.0,47.9273,47.9273,47.8886,47.9015,27000.0
2014-09-17 10:25:00,74.39,74.4,74.35,74.39,23600.0,47.9208,47.9273,47.8951,47.9208,23600.0
2014-09-17 10:30:00,74.39,74.39,74.34,74.36,16500.0,47.9208,47.9208,47.8886,47.9015,16500.0
2014-09-17 10:35:00,74.35,74.35,74.27,74.28,18900.0,47.8951,47.8951,47.8435,47.85,18900.0
2014-09-17 10:40:00,74.28,74.34,74.27,74.34,27300.0,47.85,47.8886,47.8435,47.8886,27300.0
2014-09-17 10:45:00,74.34,74.38,74.32,74.37,38900.0,47.8886,47.9144,47.8757,47.9079,38900.0
2014-09-17 10:50:00,74.36,74.37,74.31,74.34,18900.0,47.9015,47.9079,47.8693,47.8886,18900.0
2014-09-17 10:55:00,74.34,74.46,74.32,74.45,22900.0,47.8886,47.9659,47.8757,47.9595,22900.0
2014-09-17 11:00:00,74.47,74.47,74.43,74.43,10300.0,47.9724,47.9724,47.9466,47.9466,10300.0
2014-09-17 11:05:00,74.43,74.44,74.38,74.38,18100.0,47.9466,47.953,47.9144,47.9144,18100.0
2014-09-17 11:10:00,74.39,74.43,74.39,74.42,11300.0,47.9208,47.9466,47.9208,47.9401,11300.0
2014-09-17 11:15:00,74.41,74.45,74.41,74.42,8300.0,47.9337,47.9595,47.9337,47.9401,8300.0
2014-09-17 11:20:00,74.43,74.46,74.42,74.44,6600.0,47.9466,47.9659,47.9401,47.953,6600.0
2014-09-17 11:25:00,74.44,74.48,74.44,74.48,5900.0,47.953,47.9788,47.953,47.9788,5900.0
2014-09-17 11:30:00,74.48,74.48,74.42,74.43,13600.0,47.9788,47.9788,47.9401,47.9466,13600.0
2014-09-17 11:35:00,74.43,74.43,74.41,74.42,2600.0,47.9466,47.9466,47.9337,47.9401,2600.0
2014-09-17 11:40:00,74.43,74.44,74.42,74.44,15400.0,47.9466,47.953,47.9401,47.953,15400.0
2014-09-17 11:45:00,74.43,74.45,74.42,74.44,8100.0,47.9466,47.9595,47.9401,47.953,8100.0
2014-09-17 11:50:00,74.45,74.46,74.44,74.45,9900.0,47.9595,47.9659,47.953,47.9595,9900.0
2014-09-17 11:55:00,74.45,74.46,74.42,74.42,9500.0,47.9595,47.9659,47.9401,47.9401,9500.0
2014-09-17 12:00:00,74.42,74.43,74.4,74.42,17500.0,47.9401,47.9466,47.9273,47.9401,17500.0
2014-09-17 12:05:00,74.42,74.44,74.4,74.41,19000.0,47.9401,47.953,47.9273,47.9337,19000.0
2014-09-17 12:10:00,74.4,74.42,74.37,74.37,21800.0,47.9273,47.9401,47.9079,47.9079,21800.0
2014-09-17 12:15:00,74.37,74.39,74.35,74.37,16200.0,47.9079,47.9208,47.8951,47.9079,16200.0
2014-09-17 12:20:00,74.37,74.37,74.29,74.34,19200.0,47.9079,47.9079,47.8564,47.8886,19200.0
2014-09-17 12:25:00,74.34,74.37,74.34,74.36,6600.0,47.8886,47.9079,47.8886,47.9015,6600.0
2014-09-17 12:30:00,74.36,74.36,74.32,74.35,18100.0,47.9015,47.9015,47.8757,47.8951,18100.0
2014-09-17 12:35:00,74.34,74.37,74.33,74.36,12100.0,47.8886,47.9079,47.8822,47.9015,12100.0
2014-09-17 12:40:00,74.35,74.38,74.35,74.38,2000.0,47.8951,47.9144,47.8951,47.9144,2000.0
2014-09-17 12:45:00,74.38,74.41,74.36,74.36,6800.0,47.9144,47.9337,47.9015,47.9015,6800.0
2014-09-17 12:50:00,74.33,74.37,74.33,74.35,4300.0,47.8822,47.9079,47.8822,47.8951,4300.0
2014-09-17 12:55:00,74.36,74.39,74.36,74.39,7100.0,47.9015,47.9208,47.9015,47.9208,7100.0
2014-09-17 13:00:00,74.38,74.39,74.37,74.38,11200.0,47.9144,47.9208,47.9079,47.9144,11200.0
2014-09-17 13:05:00,74.38,74.38,74.33,74.37,12000.0,47.9144,47.9144,47.8822,47.9079,12000.0
2014-09-17 13:10:00,74.37,74.38,74.37,74.37,6300.0,47.9079,47.9144,47.9079,47.9079,6300.0
2014-09-17 13:15:00,74.37,74.4,74.36,74.39,11200.0,47.9079,47.9273,47.9015,47.9208,11200.0
2014-09-17 13:20:00,74.39,74.4,74.36,74.37,12800.0,47.9208,47.9273,47.9015,47.9079,12800.0
2014-09-17 13:25:00,74.36,74.37,74.34,74.35,10700.0,47.9015,47.9079,47.8886,47.8951,10700.0
2014-09-17 13:30:00,74.36,74.38,74.35,74.37,9500.0,47.9015,47.9144,47.8951,47.9079,9500.0
2014-09-17 13:35:00,74.37,74.38,74.34,74.36,8400.0,47.9079,47.9144,47.8886,47.9015,8400.0
2014-09-17 13:40:00,74.35,74.43,74.35,74.42,9300.0,47.8951,47.9466,47.8951,47.9401,9300.0
2014-09-17 13:45:00,74.43,74.48,74.43,74.45,9300.0,47.9466,47.9788,47.9466,47.9595,9300.0
2014-09-17 13:50:00,74.45,74.51,74.45,74.51,10000.0,47.9595,47.9981,47.9595,47.9981,10000.0
2014-09-17 13:55:00,74.51,74.6,74.51,74.6,9700.0,47.9981,48.0561,47.9981,48.0561,9700.0
2014-09-17 14:00:00,74.61,74.76,74.09,74.21,86900.0,48.0625,48.1592,47.7276,47.8049,86900.0
2014-09-17 14:05:00,74.2,74.33,74.18,74.28,64900.0,47.7984,47.8822,47.7855,47.85,64900.0
2014-09-17 14:10:00,74.28,74.47,74.28,74.42,103900.0,47.85,47.9724,47.85,47.9401,103900.0
2014-09-17 14:15:00,74.42,74.46,74.24,74.32,66700.0,47.9401,47.9659,47.8242,47.8757,66700.0
2014-09-17 14:20:00,74.33,74.49,74.3,74.49,30000.0,47.8822,47.9852,47.8628,47.9852,30000.0
2014-09-17 14:25:00,74.48,74.58,74.42,74.55,55900.0,47.9788,48.0432,47.9401,48.0239,55900.0
2014-09-17 14:30:00,74.56,74.58,74.5,74.51,87200.0,48.0303,48.0432,47.9917,47.9981,87200.0
2014-09-17 14:35:00,74.5,74.53,74.48,74.51,34300.0,47.9917,48.011,47.9788,47.9981,34300.0
2014-09-17 14:40:00,74.51,74.59,74.45,74.47,42800.0,47.9981,48.0497,47.9595,47.9724,42800.0
2014-09-17 14:45:00,74.45,74.52,74.44,74.51,36100.0,47.9595,48.0046,47.953,47.9981,36100.0
2014-09-17 14:50:00,74.52,74.6,74.49,74.6,36800.0,48.0046,48.0561,47.9852,48.0561,36800.0
2014-09-17 14:55:00,74.61,74.66,74.58,74.64,65100.0,48.0625,48.0948,48.0432,48.0819,65100.0
2014-09-17 15:00:00,74.64,74.74,74.62,74.74,57600.0,48.0819,48.1463,48.069,48.1463,57600.0
2014-09-17 15:05:00,74.73,74.81,74.71,74.75,57100.0,48.1398,48.1914,48.127,48.1527,57100.0
2014-09-17 15:10:00,74.75,74.77,74.73,74.77,118000.0,48.1527,48.1656,48.1398,48.1656,118000.0
2014-09-17 15:15:00,74.77,74.84,74.76,74.79,28300.0,48.1656,48.2107,48.1592,48.1785,28300.0
2014-09-17 15:20:00,74.78,74.79,74.67,74.68,177100.0,48.1721,48.1785,48.1012,48.1076,177100.0
2014-09-17 15:25:00,74.67,74.69,74.58,74.64,64000.0,48.1012,48.1141,48.0432,48.0819,64000.0
2014-09-17 15:30:00,74.64,74.64,74.39,74.39,72500.0,48.0819,48.0819,47.9208,47.9208,72500.0
2014-09-17 15:35:00,74.38,74.45,74.3,74.33,51200.0,47.9144,47.9595,47.8628,47.8822,51200.0
2014-09-17 15:40:00,74.33,74.41,74.31,74.33,37600.0,47.8822,47.9337,47.8693,47.8822,37600.0
2014-09-17 15:45:00,74.33,74.37,74.27,74.28,51300.0,47.8822,47.9079,47.8435,47.85,51300.0
2014-09-17 15:50:00,74.28,74.33,74.23,74.23,120500.0,47.85,47.8822,47.8178,47.8178,120500.0
2014-09-17 15:55:00,74.24,74.26,74.19,74.22,173100.0,47.8242,47.8371,47.792,47.8113,173100.0
2014-09-18 09:30:00,74.29,74.4,74.22,74.35,58400.0,47.8564,47.9273,47.8113,47.8951,58400.0
2014-09-18 09:35:00,74.33,74.33,73.99,74.0,107500.0,47.8822,47.8822,47.6632,47.6696,107500.0
2014-09-18 09:40:00,73.99,73.99,73.91,73.94,70500.0,47.6632,47.6632,47.6116,47.6309,70500.0
2014-09-18 09:45:00,73.94,73.95,73.71,73.72,82200.0,47.6309,47.6374,47.4828,47.4892,82200.0
2014-09-18 09:50:00,73.73,73.81,73.73,73.74,62000.0,47.4957,47.5472,47.4957,47.5021,62000.0
2014-09-18 09:55:00,73.71,73.9,73.67,73.9,90300.0,47.4828,47.6052,47.457,47.6052,90300.0
2014-09-18 10:00:00,73.92,73.96,73.86,73.91,38300.0,47.6181,47.6438,47.5794,47.6116,38300.0
2014-09-18 10:05:00,73.91,73.92,73.84,73.92,37600.0,47.6116,47.6181,47.5665,47.6181,37600.0
2014-09-18 10:10:00,73.92,73.94,73.85,73.89,34000.0,47.6181,47.6309,47.573,47.5987,34000.0
2014-09-18 10:15:00,73.9,73.94,73.84,73.88,14900.0,47.6052,47.6309,47.5665,47.5923,14900.0
2014-09-18 10:20:00,73.89,73.91,73.82,73.88,26100.0,47.5987,47.6116,47.5536,47.5923,26100.0
2014-09-18 10:25:00,73.89,73.92,73.73,73.73,30700.0,47.5987,47.6181,47.4957,47.4957,30700.0
2014-09-18 10:30:00,73.72,73.9,73.71,73.9,33700.0,47.4892,47.6052,47.4828,47.6052,33700.0
2014-09-18 10:35:00,73.91,73.96,73.91,73.96,37200.0,47.6116,47.6438,47.6116,47.6438,37200.0
2014-09-18 10:40:00,73.97,74.03,73.95,73.97,75200.0,47.6503,47.6889,47.6374,47.6503,75200.0
2014-09-18 10:45:00,73.97,74.06,73.97,74.02,28800.0,47.6503,47.7082,47.6503,47.6825,28800.0
2014-09-18 10:50:00,74.01,74.05,73.98,73.99,30900.0,47.676,47.7018,47.6567,47.6632,30900.0
2014-09-18 10:55:00,74.0,74.01,73.95,73.98,20100.0,47.6696,47.676,47.6374,47.6567,20100.0
2014-09-18 11:00:00,73.98,73.98,73.93,73.94,24800.0,47.6567,47.6567,47.6245,47.6309,24800.0
2014-09-18 11:05:00,73.93,73.95,73.87,73.94,83900.0,47.6245,47.6374,47.5858,47.6309,83900.0
2014-09-18 11:10:00,73.93,73.94,73.86,73.89,20400.0,47.6245,47.6309,47.5794,47.5987,20400.0
2014-09-18 11:15:00,73.92,73.94,73.9,73.91,10700.0,47.6181,47.6309,47.6052,47.6116,10700.0
2014-09-18 11:20:00,73.92,73.97,73.92,73.97,7700.0,47.6181,47.6503,47.6181,47.6503,7700.0
2014-09-18 11:25:00,73.98,74.0,73.94,73.95,19700.0,47.6567,47.6696,47.6309,47.6374,19700.0
2014-09-18 11:30:00,73.95,73.99,73.94,73.96,29300.0,47.6374,47.6632,47.6309,47.6438,29300.0
2014-09-18 11:35:00,73.96,73.97,73.84,73.87,99700.0,47.6438,47.6503,47.5665,47.5858,99700.0
2014-09-18 11:40:00,73.87,73.87,73.81,73.82,47900.0,47.5858,47.5858,47.5472,47.5536,47900.0
2014-09-18 11:45:00,73.82,73.85,73.81,73.83,33800.0,47.5536,47.573,47.5472,47.5601,33800.0
2014-09-18 11:50:00,73.83,73.83,73.74,73.78,43700.0,47.5601,47.5601,47.5021,47.5279,43700.0
2014-09-18 11:55:00,73.77,73.83,73.77,73.8,16100.0,47.5214,47.5601,47.5214,47.5408,16100.0
2014-09-18 12:00:00,73.81,73.82,73.77,73.8,12300.0,47.5472,47.5536,47.5214,47.5408,12300.0
2014-09-18 12:05:00,73.81,73.82,73.74,73.77,55800.0,47.5472,47.5536,47.5021,47.5214,55800.0
2014-09-18 12:10:00,73.77,73.79,73.75,73.79,87100.0,47.5214,47.5343,47.5085,47.5343,87100.0
2014-09-18 12:15:00,73.78,73.83,73.76,73.79,21800.0,47.5279,47.5601,47.515,47.5343,21800.0
2014-09-18 12:20:00,73.8,73.8,73.74,73.77,74200.0,47.5408,47.5408,47.5021,47.5214,74200.0
2014-09-18 12:25:00,73.76,73.77,73.72,73.75,40800.0,47.515,47.5214,47.4892,47.5085,40800.0
2014-09-18 12:30:00,73.75,73.77,73.73,73.73,29400.0,47.5085,47.5214,47.4957,47.4957,29400.0
2014-09-18 12:35:00,73.73,73.78,73.71,73.74,73600.0,47.4957,47.5279,47.4828,47.5021,73600.0
2014-09-18 12:40:00,73.74,73.77,73.73,73.76,6900.0,47.5021,47.5214,47.4957,47.515,6900.0
2014-09-18 12:45:00,73.76,73.8,73.76,73.78,17800.0,47.515,47.5408,47.515,47.5279,17800.0
2014-09-18 12:50:00,73.8,73.8,73.72,73.73,64100.0,47.5408,47.5408,47.4892,47.4957,64100.0
2014-09-18 12:55:00,73.74,73.78,73.73,73.77,19000.0,47.5021,47.5279,47.4957,47.5214,19000.0
2014-09-18 13:00:00,73.76,73.77,73.72,73.72,21500.0,47.515,47.5214,47.4892,47.4892,21500.0
2014-09-18 13:05:00,73.72,73.73,73.66,73.66,15500.0,47.4892,47.4957,47.4506,47.4506,15500.0
2014-09-18 13:10:00,73.67,73.69,73.64,73.64,8100.0,47.457,47.4699,47.4377,47.4377,8100.0
2014-09-18 13:15:00,73.65,73.66,73.61,73.63,6800.0,47.4441,47.4506,47.4184,47.4312,6800.0
2014-09-18 13:20:00,73.63,73.63,73.6,73.6,13900.0,47.4312,47.4312,47.4119,47.4119,13900.0
2014-09-18 13:25:00,73.6,73.61,73.59,73.61,10600.0,47.4119,47.4184,47.4055,47.4184,10600.0
2014-09-18 13:30:00,73.61,73.61,73.57,73.6,9200.0,47.4184,47.4184,47.3926,47.4119,9200.0
2014-09-18 13:35:00,73.6,73.64,73.59,73.64,33200.0,47.4119,47.4377,47.4055,47.4377,33200.0
2014-09-18 13:40:00,73.64,73.67,73.63,73.65,15900.0,47.4377,47.457,47.4312,47.4441,15900.0
2014-09-18 13:45:00,73.65,73.71,73.65,73.69,35600.0,47.4441,47.4828,47.4441,47.4699,35600.0
2014-09-18 13:50:00,73.69,73.69,73.61,73.63,10700.0,47.4699,47.4699,47.4184,47.4312,10700.0
2014-09-18 13:55:00,73.63,73.64,73.6,73.63,5700.0,47.4312,47.4377,47.4119,47.4312,5700.0
2014-09-18 14:00:00,73.63,73.65,73.6,73.6,64700.0,47.4312,47.4441,47.4119,47.4119,64700.0
2014-09-18 14:05:00,73.61,73.63,73.58,73.61,27300.0,47.4184,47.4312,47.399,47.4184,27300.0
2014-09-18 14:10:00,73.62,73.64,73.59,73.61,54900.0,47.4248,47.4377,47.4055,47.4184,54900.0
2014-09-18 14:15:00,73.62,73.63,73.59,73.59,20000.0,47.4248,47.4312,47.4055,47.4055,20000.0
2014-09-18 14:20:00,73.58,73.59,73.53,73.55,18600.0,47.399,47.4055,47.3668,47.3797,18600.0
2014-09-18 14:25:00,73.56,73.58,73.53,73.53,23500.0,47.3862,47.399,47.3668,47.3668,23500.0
2014-09-18 14:30:00,73.54,73.59,73.53,73.59,17900.0,47.3733,47.4055,47.3668,47.4055,17900.0
2014-09-18 14:35:00,73.59,73.6,73.56,73.59,16100.0,47.4055,47.4119,47.3862,47.4055,16100.0
2014-09-18 14:40:00,73.59,73.61,73.58,73.61,9100.0,47.4055,47.4184,47.399,47.4184,9100.0
2014-09-18 14:45:00,73.61,73.62,73.57,73.57,71000.0,47.4184,47.4248,47.3926,47.3926,71000.0
2014-09-18 14:50:00,73.57,73.59,73.56,73.57,67300.0,47.3926,47.4055,47.3862,47.3926,67300.0
2014-09-18 14:55:00,73.57,73.58,73.54,73.55,16100.0,47.3926,47.399,47.3733,47.3797,16100.0
2014-09-18 15:00:00,73.55,73.58,73.55,73.57,15300.0,47.3797,47.399,47.3797,47.3926,15300.0
2014-09-18 15:05:00,73.56,73.57,73.54,73.55,24300.0,47.3862,47.3926,47.3733,47.3797,24300.0
2014-09-18 15:10:00,73.55,73.55,73.53,73.54,12600.0,47.3797,47.3797,47.3668,47.3733,12600.0
2014-09-18 15:15:00,73.54,73.54,73.51,73.53,24800.0,47.3733,47.3733,47.3539,47.3668,24800.0
2014-09-18 15:20:00,73.53,73.55,73.51,73.51,30600.0,47.3668,47.3797,47.3539,47.3539,30600.0
2014-09-18 15:25:00,73.51,73.54,73.51,73.54,30000.0,47.3539,47.3733,47.3539,47.3733,30000.0
2014-09-18 15:30:00,73.54,73.58,73.53,73.56,23900.0,47.3733,47.399,47.3668,47.3862,23900.0
2014-09-18 15:35:00,73.56,73.63,73.56,73.61,50100.0,47.3862,47.4312,47.3862,47.4184,50100.0
2014-09-18 15:40:00,73.61,73.61,73.55,73.56,63200.0,47.4184,47.4184,47.3797,47.3862,63200.0
2014-09-18 15:45:00,73.55,73.58,73.54,73.56,36000.0,47.3797,47.399,47.3733,47.3862,36000.0
2014-09-18 15:50:00,73.57,73.62,73.56,73.61,40700.0,47.3926,47.4248,47.3862,47.4184,40700.0
2014-09-18 15:55:00,73.6,73.61,73.51,73.54,280400.0,47.4119,47.4184,47.3539,47.3733,280400.0
2014-09-19 09:30:00,73.55,73.87,73.55,73.87,95500.0,47.3797,47.5858,47.3797,47.5858,95500.0
2014-09-19 09:35:00,73.85,73.96,73.79,73.91,50100.0,47.573,47.6438,47.5343,47.6116,50100.0
2014-09-19 09:40:00,73.91,73.92,73.71,73.71,65000.0,47.6116,47.6181,47.4828,47.4828,65000.0
2014-09-19 09:45:00,73.71,73.84,73.7,73.83,63700.0,47.4828,47.5665,47.4763,47.5601,63700.0
2014-09-19 09:50:00,73.83,73.85,73.79,73.8,21800.0,47.5601,47.573,47.5343,47.5408,21800.0
2014-09-19 09:55:00,73.81,73.83,73.79,73.81,14600.0,47.5472,47.5601,47.5343,47.5472,14600.0
2014-09-19 10:00:00,73.81,73.87,73.77,73.81,22000.0,47.5472,47.5858,47.5214,47.5472,22000.0
2014-09-19 10:05:00,73.82,73.83,73.71,73.75,26800.0,47.5536,47.5601,47.4828,47.5085,26800.0
2014-09-19 10:10:00,73.76,73.87,73.76,73.82,28100.0,47.515,47.5858,47.515,47.5536,28100.0
2014-09-19 10:15:00,73.84,73.86,73.79,73.79,30300.0,47.5665,47.5794,47.5343,47.5343,30300.0
2014-09-19 10:20:00,73.8,73.81,73.66,73.68,22700.0,47.5408,47.5472,47.4506,47.4635,22700.0
2014-09-19 10:25:00,73.69,73.71,73.55,73.56,21300.0,47.4699,47.4828,47.3797,47.3862,21300.0
2014-09-19 10:30:00,73.55,73.64,73.49,73.64,39600.0,47.3797,47.4377,47.3411,47.4377,39600.0
2014-09-19 10:35:00,73.64,73.68,73.63,73.66,17500.0,47.4377,47.4635,47.4312,47.4506,17500.0
2014-09-19 10:40:00,73.64,73.64,73.58,73.59,10200.0,47.4377,47.4377,47.399,47.4055,10200.0
2014-09-19 10:45:00,73.59,73.6,73.55,73.56,12000.0,47.4055,47.4119,47.3797,47.3862,12000.0
2014-09-19 10:50:00,73.56,73.6,73.53,73.59,21300.0,47.3862,47.4119,47.3668,47.4055,21300.0
2014-09-19 10:55:00,73.58,73.64,73.58,73.6,10800.0,47.399,47.4377,47.399,47.4119,10800.0
2014-09-19 11:00:00,73.6,73.65,73.6,73.63,18700.0,47.4119,47.4441,47.4119,47.4312,18700.0
2014-09-19 11:05:00,73.62,73.64,73.58,73.6,31200.0,47.4248,47.4377,47.399,47.4119,31200.0
2014-09-19 11:10:00,73.59,73.61,73.55,73.55,25500.0,47.4055,47.4184,47.3797,47.3797,25500.0
2014-09-19 11:15:00,73.54,73.59,73.52,73.56,28800.0,47.3733,47.4055,47.3604,47.3862,28800.0
2014-09-19 11:20:00,73.58,73.6,73.56,73.58,23100.0,47.399,47.4119,47.3862,47.399,23100.0
2014-09-19 11:25:00,73.57,73.61,73.55,73.58,27800.0,47.3926,47.4184,47.3797,47.399,27800.0
2014-09-19 11:30:00,73.57,73.59,73.53,73.53,33400.0,47.3926,47.4055,47.3668,47.3668,33400.0
2014-09-19 11:35:00,73.53,73.54,73.49,73.53,22700.0,47.3668,47.3733,47.3411,47.3668,22700.0
2014-09-19 11:40:00,73.54,73.57,73.52,73.54,49500.0,47.3733,47.3926,47.3604,47.3733,49500.0
2014-09-19 11:45:00,73.54,73.54,73.39,73.39,45900.0,47.3733,47.3733,47.2766,47.2766,45900.0
2014-09-19 11:50:00,73.39,73.46,73.39,73.46,41700.0,47.2766,47.3217,47.2766,47.3217,41700.0
2014-09-19 11:55:00,73.45,73.49,73.43,73.47,7000.0,47.3153,47.3411,47.3024,47.3282,7000.0
2014-09-19 12:00:00,73.49,73.49,73.41,73.47,7600.0,47.3411,47.3411,47.2895,47.3282,7600.0
2014-09-19 12:05:00,73.47,73.47,73.43,73.46,9900.0,47.3282,47.3282,47.3024,47.3217,9900.0
2014-09-19 12:10:00,73.46,73.5,73.46,73.47,18000.0,47.3217,47.3475,47.3217,47.3282,18000.0
2014-09-19 12:15:00,73.47,73.52,73.47,73.5,11400.0,47.3282,47.3604,47.3282,47.3475,11400.0
2014-09-19 12:20:00,73.51,73.51,73.47,73.51,8500.0,47.3539,47.3539,47.3282,47.3539,8500.0
2014-09-19 12:25:00,73.52,73.58,73.52,73.58,105000.0,47.3604,47.399,47.3604,47.399,105000.0
2014-09-19 12:30:00,73.57,73.58,73.51,73.57,24000.0,47.3926,47.399,47.3539,47.3926,24000.0
2014-09-19 12:35:00,73.57,73.6,73.55,73.59,10900.0,47.3926,47.4119,47.3797,47.4055,10900.0
2014-09-19 12:40:00,73.59,73.6,73.55,73.55,16800.0,47.4055,47.4119,47.3797,47.3797,16800.0
2014-09-19 12:45:00,73.54,73.59,73.5,73.53,28400.0,47.3733,47.4055,47.3475,47.3668,28400.0
2014-09-19 12:50:00,73.53,73.53,73.46,73.47,21100.0,47.3668,47.3668,47.3217,47.3282,21100.0
2014-09-19 12:55:00,73.48,73.49,73.46,73.48,118500.0,47.3346,47.3411,47.3217,47.3346,118500.0
2014-09-19 13:00:00,73.49,73.51,73.44,73.49,17100.0,47.3411,47.3539,47.3088,47.3411,17100.0
2014-09-19 13:05:00,73.49,73.51,73.46,73.5,13000.0,47.3411,47.3539,47.3217,47.3475,13000.0
2014-09-19 13:10:00,73.5,73.51,73.44,73.46,9700.0,47.3475,47.3539,47.3088,47.3217,9700.0
2014-09-19 13:15:00,73.46,73.48,73.45,73.46,30700.0,47.3217,47.3346,47.3153,47.3217,30700.0
2014-09-19 13:20:00,73.45,73.52,73.45,73.52,25900.0,47.3153,47.3604,47.3153,47.3604,25900.0
2014-09-19 13:25:00,73.52,73.54,73.51,73.52,160000.0,47.3604,47.3733,47.3539,47.3604,160000.0
2014-09-19 13:30:00,73.52,73.53,73.49,73.5,34700.0,47.3604,47.3668,47.3411,47.3475,34700.0
2014-09-19 13:35:00,73.5,73.52,73.49,73.51,134700.0,47.3475,47.3604,47.3411,47.3539,134700.0
2014-09-19 13:40:00,73.52,73.52,73.48,73.49,28200.0,47.3604,47.3604,47.3346,47.3411,28200.0
2014-09-19 13:45:00,73.49,73.52,73.49,73.52,25400.0,47.3411,47.3604,47.3411,47.3604,25400.0
2014-09-19 13:50:00,73.52,73.53,73.5,73.52,31200.0,47.3604,47.3668,47.3475,47.3604,31200.0
2014-09-19 13:55:00,73.52,73.53,73.47,73.48,51900.0,47.3604,47.3668,47.3282,47.3346,51900.0
2014-09-19 14:00:00,73.49,73.52,73.49,73.49,14900.0,47.3411,47.3604,47.3411,47.3411,14900.0
2014-09-19 14:05:00,73.49,73.51,73.47,73.49,8500.0,47.3411,47.3539,47.3282,47.3411,8500.0
2014-09-19 14:10:00,73.5,73.56,73.5,73.56,39100.0,47.3475,47.3862,47.3475,47.3862,39100.0
2014-09-19 14:15:00,73.56,73.59,73.55,73.59,9000.0,47.3862,47.4055,47.3797,47.4055,9000.0
2014-09-19 14:20:00,73.59,73.63,73.59,73.6,18800.0,47.4055,47.4312,47.4055,47.4119,18800.0
2014-09-19 14:25:00,73.61,73.62,73.61,73.62,10100.0,47.4184,47.4248,47.4184,47.4248,10100.0
2014-09-19 14:30:00,73.61,73.62,73.55,73.56,23500.0,47.4184,47.4248,47.3797,47.3862,23500.0
2014-09-19 14:35:00,73.57,73.63,73.56,73.63,28300.0,47.3926,47.4312,47.3862,47.4312,28300.0
2014-09-19 14:40:00,73.63,73.64,73.61,73.64,23700.0,47.4312,47.4377,47.4184,47.4377,23700.0
2014-09-19 14:45:00,73.64,73.67,73.64,73.65,66000.0,47.4377,47.457,47.4377,47.4441,66000.0
2014-09-19 14:50:00,73.66,73.67,73.64,73.64,88800.0,47.4506,47.457,47.4377,47.4377,88800.0
2014-09-19 14:55:00,73.65,73.68,73.64,73.67,44100.0,47.4441,47.4635,47.4377,47.457,44100.0
2014-09-19 15:00:00,73.67,73.71,73.67,73.71,38000.0,47.457,47.4828,47.457,47.4828,38000.0
2014-09-19 15:05:00,73.71,73.73,73.69,73.71,13900.0,47.4828,47.4957,47.4699,47.4828,13900.0
2014-09-19 15:10:00,73.71,73.73,73.7,73.71,14600.0,47.4828,47.4957,47.4763,47.4828,14600.0
2014-09-19 15:15:00,73.7,73.73,73.7,73.7,127500.0,47.4763,47.4957,47.4763,47.4763,127500.0
2014-09-19 15:20:00,73.7,73.7,73.67,73.67,74500.0,47.4763,47.4763,47.457,47.457,74500.0
2014-09-19 15:25:00,73.67,73.71,73.66,73.71,107000.0,47.457,47.4828,47.4506,47.4828,107000.0
2014-09-19 15:30:00,73.71,73.72,73.68,73.7,58000.0,47.4828,47.4892,47.4635,47.4763,58000.0
2014-09-19 15:35:00,73.7,73.71,73.69,73.71,51000.0,47.4763,47.4828,47.4699,47.4828,51000.0
2014-09-19 15:40:00,73.71,73.71,73.67,73.68,46800.0,47.4828,47.4828,47.457,47.4635,46800.0
2014-09-19 15:45:00,73.68,73.69,73.64,73.67,50600.0,47.4635,47.4699,47.4377,47.457,50600.0
2014-09-19 15:50:00,73.66,73.71,73.66,73.71,83400.0,47.4506,47.4828,47.4506,47.4828,83400.0
2014-09-19 15:55:00,73.7,73.71,73.64,73.65,235700.0,47.4763,47.4828,47.4377,47.4441,235700.0
2014-09-22 09:30:00,73.55,73.6,73.48,73.53,53700.0,47.3797,47.4119,47.3346,47.3668,53700.0
2014-09-22 09:35:00,73.52,73.55,73.35,73.36,76300.0,47.3604,47.3797,47.2509,47.2573,76300.0
2014-09-22 09:40:00,73.35,73.44,73.26,73.29,38500.0,47.2509,47.3088,47.1929,47.2122,38500.0
2014-09-22 09:45:00,73.27,73.35,73.2,73.34,75500.0,47.1993,47.2509,47.1542,47.2444,75500.0
2014-09-22 09:50:00,73.34,73.38,73.3,73.3,44900.0,47.2444,47.2702,47.2187,47.2187,44900.0
2014-09-22 09:55:00,73.29,73.3,73.19,73.2,16800.0,47.2122,47.2187,47.1478,47.1542,16800.0
2014-09-22 10:00:00,73.18,73.33,73.16,73.3,35300.0,47.1414,47.238,47.1285,47.2187,35300.0
2014-09-22 10:05:00,73.3,73.47,73.29,73.44,38000.0,47.2187,47.3282,47.2122,47.3088,38000.0
2014-09-22 10:10:00,73.42,73.44,73.38,73.39,33800.0,47.296,47.3088,47.2702,47.2766,33800.0
2014-09-22 10:15:00,73.37,73.42,73.31,73.42,27700.0,47.2638,47.296,47.2251,47.296,27700.0
2014-09-22 10:20:00,73.42,73.42,73.32,73.37,34200.0,47.296,47.296,47.2315,47.2638,34200.0
2014-09-22 10:25:00,73.36,73.41,73.34,73.38,23700.0,47.2573,47.2895,47.2444,47.2702,23700.0
2014-09-22 10:30:00,73.38,73.38,73.32,73.37,32700.0,47.2702,47.2702,47.2315,47.2638,32700.0
2014-09-22 10:35:00,73.37,73.43,73.37,73.41,15200.0,47.2638,47.3024,47.2638,47.2895,15200.0
2014-09-22 10:40:00,73.39,73.39,73.3,73.36,59200.0,47.2766,47.2766,47.2187,47.2573,59200.0
2014-09-22 10:45:00,73.36,73.4,73.33,73.38,19300.0,47.2573,47.2831,47.238,47.2702,19300.0
2014-09-22 10:50:00,73.37,73.4,73.33,73.33,22800.0,47.2638,47.2831,47.238,47.238,22800.0
2014-09-22 10:55:00,73.33,73.42,73.32,73.41,25100.0,47.238,47.296,47.2315,47.2895,25100.0
2014-09-22 11:00:00,73.4,73.41,73.35,73.4,29700.0,47.2831,47.2895,47.2509,47.2831,29700.0
2014-09-22 11:05:00,73.39,73.42,73.35,73.36,17000.0,47.2766,47.296,47.2509,47.2573,17000.0
2014-09-22 11:10:00,73.34,73.35,73.3,73.31,45900.0,47.2444,47.2509,47.2187,47.2251,45900.0
2014-09-22 11:15:00,73.31,73.34,73.27,73.29,18400.0,47.2251,47.2444,47.1993,47.2122,18400.0
2014-09-22 11:20:00,73.3,73.36,73.28,73.29,44200.0,47.2187,47.2573,47.2058,47.2122,44200.0
2014-09-22 11:25:00,73.29,73.3,73.23,73.23,30800.0,47.2122,47.2187,47.1736,47.1736,30800.0
2014-09-22 11:30:00,73.24,73.27,73.23,73.26,29400.0,47.18,47.1993,47.1736,47.1929,29400.0
2014-09-22 11:35:00,73.26,73.27,73.12,73.15,23700.0,47.1929,47.1993,47.1027,47.122,23700.0
2014-09-22 11:40:00,73.15,73.22,73.14,73.19,17200.0,47.122,47.1671,47.1156,47.1478,17200.0
2014-09-22 11:45:00,73.18,73.2,73.13,73.15,34400.0,47.1414,47.1542,47.1092,47.122,34400.0
2014-09-22 11:50:00,73.15,73.16,73.12,73.15,13500.0,47.122,47.1285,47.1027,47.122,13500.0
2014-09-22 11:55:00,73.15,73.16,73.08,73.11,29300.0,47.122,47.1285,47.0769,47.0963,29300.0
2014-09-22 12:00:00,73.1,73.12,73.08,73.12,14100.0,47.0898,47.1027,47.0769,47.1027,14100.0
2014-09-22 12:05:00,73.13,73.2,73.13,73.17,33000.0,47.1092,47.1542,47.1092,47.1349,33000.0
2014-09-22 12:10:00,73.18,73.21,73.16,73.19,26500.0,47.1414,47.1607,47.1285,47.1478,26500.0
2014-09-22 12:15:00,73.19,73.21,73.18,73.2,11700.0,47.1478,47.1607,47.1414,47.1542,11700.0
2014-09-22 12:20:00,73.2,73.21,73.18,73.21,21100.0,47.1542,47.1607,47.1414,47.1607,21100.0
2014-09-22 12:25:00,73.2,73.21,73.17,73.18,44100.0,47.1542,47.1607,47.1349,47.1414,44100.0
2014-09-22 12:30:00,73.18,73.24,73.17,73.21,42100.0,47.1414,47.18,47.1349,47.1607,42100.0
2014-09-22 12:35:00,73.22,73.22,73.19,73.2,12500.0,47.1671,47.1671,47.1478,47.1542,12500.0
2014-09-22 12:40:00,73.18,73.23,73.16,73.19,11000.0,47.1414,47.1736,47.1285,47.1478,11000.0
2014-09-22 12:45:00,73.19,73.23,73.19,73.22,12800.0,47.1478,47.1736,47.1478,47.1671,12800.0
2014-09-22 12:50:00,73.21,73.24,73.2,73.23,11100.0,47.1607,47.18,47.1542,47.1736,11100.0
2014-09-22 12:55:00,73.23,73.23,73.2,73.21,26800.0,47.1736,47.1736,47.1542,47.1607,26800.0
2014-09-22 13:00:00,73.21,73.26,73.21,73.24,14700.0,47.1607,47.1929,47.1607,47.18,14700.0
2014-09-22 13:05:00,73.24,73.29,73.24,73.25,25000.0,47.18,47.2122,47.18,47.1865,25000.0
2014-09-22 13:10:00,73.25,73.27,73.21,73.26,13200.0,47.1865,47.1993,47.1607,47.1929,13200.0
2014-09-22 13:15:00,73.26,73.28,73.24,73.28,9800.0,47.1929,47.2058,47.18,47.2058,9800.0
2014-09-22 13:20:00,73.27,73.3,73.23,73.24,16700.0,47.1993,47.2187,47.1736,47.18,16700.0
2014-09-22 13:25:00,73.24,73.32,73.24,73.26,14300.0,47.18,47.2315,47.18,47.1929,14300.0
2014-09-22 13:30:00,73.27,73.3,73.25,73.25,13900.0,47.1993,47.2187,47.1865,47.1865,13900.0
2014-09-22 13:35:00,73.26,73.29,73.23,73.23,10100.0,47.1929,47.2122,47.1736,47.1736,10100.0
2014-09-22 13:40:00,73.24,73.27,73.23,73.25,9100.0,47.18,47.1993,47.1736,47.1865,9100.0
2014-09-22 13:45:00,73.25,73.28,73.24,73.27,11600.0,47.1865,47.2058,47.18,47.1993,11600.0
2014-09-22 13:50:00,73.27,73.29,73.24,73.26,33000.0,47.1993,47.2122,47.18,47.1929,33000.0
2014-09-22 13:55:00,73.25,73.26,73.23,73.23,11300.0,47.1865,47.1929,47.1736,47.1736,11300.0
2014-09-22 14:00:00,73.23,73.26,73.2,73.22,17000.0,47.1736,47.1929,47.1542,47.1671,17000.0
2014-09-22 14:05:00,73.22,73.23,73.18,73.19,30900.0,47.1671,47.1736,47.1414,47.1478,30900.0
2014-09-22 14:10:00,73.19,73.2,73.16,73.17,59300.0,47.1478,47.1542,47.1285,47.1349,59300.0
2014-09-22 14:15:00,73.18,73.2,73.16,73.17,41800.0,47.1414,47.1542,47.1285,47.1349,41800.0
2014-09-22 14:20:00,73.17,73.2,73.15,73.16,58200.0,47.1349,47.1542,47.122,47.1285,58200.0
2014-09-22 14:25:00,73.16,73.19,73.15,73.15,65900.0,47.1285,47.1478,47.122,47.122,65900.0
2014-09-22 14:30:00,73.16,73.22,73.16,73.2,26600.0,47.1285,47.1671,47.1285,47.1542,26600.0
2014-09-22 14:35:00,73.18,73.23,73.18,73.23,14900.0,47.1414,47.1736,47.1414,47.1736,14900.0
2014-09-22 14:40:00,73.23,73.24,73.2,73.24,51200.0,47.1736,47.18,47.1542,47.18,51200.0
2014-09-22 14:45:00,73.24,73.29,73.23,73.28,40300.0,47.18,47.2122,47.1736,47.2058,40300.0
2014-09-22 14:50:00,73.28,73.31,73.26,73.27,33200.0,47.2058,47.2251,47.1929,47.1993,33200.0
2014-09-22 14:55:00,73.27,73.3,73.26,73.29,22700.0,47.1993,47.2187,47.1929,47.2122,22700.0
2014-09-22 15:00:00,73.28,73.33,73.27,73.29,33900.0,47.2058,47.238,47.1993,47.2122,33900.0
2014-09-22 15:05:00,73.28,73.31,73.26,73.31,21500.0,47.2058,47.2251,47.1929,47.2251,21500.0
2014-09-22 15:10:00,73.31,73.32,73.25,73.26,22600.0,47.2251,47.2315,47.1865,47.1929,22600.0
2014-09-22 15:15:00,73.27,73.27,73.2,73.25,25200.0,47.1993,47.1993,47.1542,47.1865,25200.0
2014-09-22 15:20:00,73.24,73.26,73.23,73.23,19600.0,47.18,47.1929,47.1736,47.1736,19600.0
2014-09-22 15:25:00,73.23,73.24,73.19,73.2,8700.0,47.1736,47.18,47.1478,47.1542,8700.0
2014-09-22 15:30:00,73.2,73.2,73.14,73.17,33400.0,47.1542,47.1542,47.1156,47.1349,33400.0
2014-09-22 15:35:00,73.16,73.17,73.12,73.12,29800.0,47.1285,47.1349,47.1027,47.1027,29800.0
2014-09-22 15:40:00,73.12,73.21,73.12,73.21,50200.0,47.1027,47.1607,47.1027,47.1607,50200.0
2014-09-22 15:45:00,73.2,73.22,73.19,73.21,29700.0,47.1542,47.1671,47.1478,47.1607,29700.0
2014-09-22 15:50:00,73.2,73.2,73.13,73.15,42400.0,47.1542,47.1542,47.1092,47.122,42400.0
2014-09-22 15:55:00,73.14,73.14,73.08,73.09,45200.0,47.1156,47.1156,47.0769,47.0834,45200.0
2014-09-23 09:30:00,73.03,73.04,72.88,72.88,115600.0,47.0447,47.0512,46.9481,46.9481,115600.0
2014-09-23 09:35:00,72.89,73.2,72.89,73.17,39500.0,46.9545,47.1542,46.9545,47.1349,39500.0
2014-09-23 09:40:00,73.16,73.19,73.09,73.13,70800.0,47.1285,47.1478,47.0834,47.1092,70800.0
2014-09-23 09:45:00,73.13,73.15,73.03,73.13,38100.0,47.1092,47.122,47.0447,47.1092,38100.0
2014-09-23 09:50:00,73.13,73.17,73.08,73.1,43400.0,47.1092,47.1349,47.0769,47.0898,43400.0
2014-09-23 09:55:00,73.09,73.16,73.04,73.11,68300.0,47.0834,47.1285,47.0512,47.0963,68300.0
2014-09-23 10:00:00,73.12,73.21,73.12,73.15,22300.0,47.1027,47.1607,47.1027,47.122,22300.0
2014-09-23 10:05:00,73.14,73.18,73.11,73.18,11800.0,47.1156,47.1414,47.0963,47.1414,11800.0
2014-09-23 10:10:00,73.18,73.2,73.12,73.2,22600.0,47.1414,47.1542,47.1027,47.1542,22600.0
2014-09-23 10:15:00,73.2,73.27,73.2,73.26,40600.0,47.1542,47.1993,47.1542,47.1929,40600.0
2014-09-23 10:20:00,73.28,73.35,73.28,73.32,22200.0,47.2058,47.2509,47.2058,47.2315,22200.0
2014-09-23 10:25:00,73.31,73.33,73.25,73.25,20100.0,47.2251,47.238,47.1865,47.1865,20100.0
2014-09-23 10:30:00,73.24,73.29,73.2,73.22,25000.0,47.18,47.2122,47.1542,47.1671,25000.0
2014-09-23 10:35:00,73.21,73.26,73.19,73.21,29100.0,47.1607,47.1929,47.1478,47.1607,29100.0
2014-09-23 10:40:00,73.22,73.29,73.22,73.29,33700.0,47.1671,47.2122,47.1671,47.2122,33700.0
2014-09-23 10:45:00,73.28,73.3,73.21,73.29,18500.0,47.2058,47.2187,47.1607,47.2122,18500.0
2014-09-23 10:50:00,73.3,73.32,73.26,73.29,38500.0,47.2187,47.2315,47.1929,47.2122,38500.0
2014-09-23 10:55:00,73.29,73.29,73.22,73.26,17800.0,47.2122,47.2122,47.1671,47.1929,17800.0
2014-09-23 11:00:00,73.26,73.29,73.22,73.24,23900.0,47.1929,47.2122,47.1671,47.18,23900.0
2014-09-23 11:05:00,73.23,73.25,73.19,73.21,24000.0,47.1736,47.1865,47.1478,47.1607,24000.0
2014-09-23 11:10:00,73.17,73.18,73.13,73.18,24200.0,47.1349,47.1414,47.1092,47.1414,24200.0
2014-09-23 11:15:00,73.18,73.2,73.14,73.14,41000.0,47.1414,47.1542,47.1156,47.1156,41000.0
2014-09-23 11:20:00,73.13,73.2,73.13,73.15,9900.0,47.1092,47.1542,47.1092,47.122,9900.0
2014-09-23 11:25:00,73.16,73.16,73.1,73.13,13700.0,47.1285,47.1285,47.0898,47.1092,13700.0
2014-09-23 11:30:00,73.12,73.19,73.11,73.17,37000.0,47.1027,47.1478,47.0963,47.1349,37000.0
2014-09-23 11:35:00,73.18,73.25,73.18,73.23,10400.0,47.1414,47.1865,47.1414,47.1736,10400.0
2014-09-23 11:40:00,73.22,73.25,73.19,73.22,14200.0,47.1671,47.1865,47.1478,47.1671,14200.0
2014-09-23 11:45:00,73.21,73.24,73.17,73.17,6300.0,47.1607,47.18,47.1349,47.1349,6300.0
2014-09-23 11:50:00,73.17,73.21,73.16,73.18,5900.0,47.1349,47.1607,47.1285,47.1414,5900.0
2014-09-23 11:55:00,73.18,73.18,73.1,73.12,4200.0,47.1414,47.1414,47.0898,47.1027,4200.0
2014-09-23 12:00:00,73.11,73.19,73.09,73.15,52200.0,47.0963,47.1478,47.0834,47.122,52200.0
2014-09-23 12:05:00,73.15,73.16,73.08,73.11,21800.0,47.122,47.1285,47.0769,47.0963,21800.0
2014-09-23 12:10:00,73.11,73.12,73.04,73.06,31000.0,47.0963,47.1027,47.0512,47.0641,31000.0
2014-09-23 12:15:00,73.06,73.1,73.03,73.03,16400.0,47.0641,47.0898,47.0447,47.0447,16400.0
2014-09-23 12:20:00,73.03,73.06,73.01,73.01,38100.0,47.0447,47.0641,47.0319,47.0319,38100.0
2014-09-23 12:25:00,73.01,73.01,72.95,72.97,22000.0,47.0319,47.0319,46.9932,47.0061,22000.0
2014-09-23 12:30:00,72.97,73.01,72.95,72.96,28000.0,47.0061,47.0319,46.9932,46.9996,28000.0
2014-09-23 12:35:00,72.97,73.02,72.96,72.98,26900.0,47.0061,47.0383,46.9996,47.0125,26900.0
2014-09-23 12:40:00,72.98,73.04,72.97,73.02,38400.0,47.0125,47.0512,47.0061,47.0383,38400.0
2014-09-23 12:45:00,73.0,73.01,72.96,72.96,24800.0,47.0254,47.0319,46.9996,46.9996,24800.0
2014-09-23 12:50:00,72.96,72.99,72.94,72.99,26500.0,46.9996,47.019,46.9868,47.019,26500.0
2014-09-23 12:55:00,72.98,72.98,72.93,72.96,21100.0,47.0125,47.0125,46.9803,46.9996,21100.0
2014-09-23 13:00:00,72.95,72.98,72.93,72.95,13900.0,46.9932,47.0125,46.9803,46.9932,13900.0
2014-09-23 13:05:00,72.95,72.97,72.89,72.89,22900.0,46.9932,47.0061,46.9545,46.9545,22900.0
2014-09-23 13:10:00,72.89,72.92,72.88,72.9,23800.0,46.9545,46.9739,46.9481,46.961,23800.0
2014-09-23 13:15:00,72.89,72.9,72.85,72.9,24900.0,46.9545,46.961,46.9288,46.961,24900.0
2014-09-23 13:20:00,72.9,72.96,72.86,72.91,35800.0,46.961,46.9996,46.9352,46.9674,35800.0
2014-09-23 13:25:00,72.91,72.94,72.88,72.93,26400.0,46.9674,46.9868,46.9481,46.9803,26400.0
2014-09-23 13:30:00,72.93,73.03,72.9,72.98,62600.0,46.9803,47.0447,46.961,47.0125,62600.0
2014-09-23 13:35:00,72.98,73.02,72.98,73.02,42400.0,47.0125,47.0383,47.0125,47.0383,42400.0
2014-09-23 13:40:00,73.02,73.03,72.95,72.97,22100.0,47.0383,47.0447,46.9932,47.0061,22100.0
2014-09-23 13:45:00,72.95,72.97,72.91,72.93,33900.0,46.9932,47.0061,46.9674,46.9803,33900.0
2014-09-23 13:50:00,72.95,72.95,72.91,72.93,34900.0,46.9932,46.9932,46.9674,46.9803,34900.0
2014-09-23 13:55:00,72.92,72.93,72.85,72.87,47400.0,46.9739,46.9803,46.9288,46.9417,47400.0
2014-09-23 14:00:00,72.87,72.88,72.82,72.84,55300.0,46.9417,46.9481,46.9095,46.9223,55300.0
2014-09-23 14:05:00,72.84,72.86,72.8,72.81,34900.0,46.9223,46.9352,46.8966,46.903,34900.0
2014-09-23 14:10:00,72.8,72.82,72.77,72.78,59100.0,46.8966,46.9095,46.8772,46.8837,59100.0
2014-09-23 14:15:00,72.78,72.78,72.73,72.73,27900.0,46.8837,46.8837,46.8515,46.8515,27900.0
2014-09-23 14:20:00,72.74,72.75,72.63,72.66,127800.0,46.8579,46.8644,46.7871,46.8064,127800.0
2014-09-23 14:25:00,72.66,72.75,72.65,72.73,56400.0,46.8064,46.8644,46.7999,46.8515,56400.0
2014-09-23 14:30:00,72.73,72.78,72.68,72.68,26700.0,46.8515,46.8837,46.8193,46.8193,26700.0
2014-09-23 14:35:00,72.69,72.72,72.65,72.66,39400.0,46.8257,46.845,46.7999,46.8064,39400.0
2014-09-23 14:40:00,72.67,72.67,72.61,72.64,64200.0,46.8128,46.8128,46.7742,46.7935,64200.0
2014-09-23 14:45:00,72.65,72.68,72.64,72.66,31100.0,46.7999,46.8193,46.7935,46.8064,31100.0
2014-09-23 14:50:00,72.67,72.73,72.63,72.69,74700.0,46.8128,46.8515,46.7871,46.8257,74700.0
2014-09-23 14:55:00,72.68,72.8,72.66,72.78,51900.0,46.8193,46.8966,46.8064,46.8837,51900.0
2014-09-23 15:00:00,72.78,72.84,72.77,72.83,54600.0,46.8837,46.9223,46.8772,46.9159,54600.0
2014-09-23 15:05:00,72.83,72.83,72.76,72.8,31000.0,46.9159,46.9159,46.8708,46.8966,31000.0
2014-09-23 15:10:00,72.81,72.84,72.77,72.84,64000.0,46.903,46.9223,46.8772,46.9223,64000.0
2014-09-23 15:15:00,72.84,72.85,72.8,72.8,37500.0,46.9223,46.9288,46.8966,46.8966,37500.0
2014-09-23 15:20:00,72.8,72.85,72.78,72.81,67200.0,46.8966,46.9288,46.8837,46.903,67200.0
2014-09-23 15:25:00,72.81,72.87,72.81,72.83,58100.0,46.903,46.9417,46.903,46.9159,58100.0
2014-09-23 15:30:00,72.84,72.85,72.74,72.76,82600.0,46.9223,46.9288,46.8579,46.8708,82600.0
2014-09-23 15:35:00,72.75,72.79,72.74,72.79,136300.0,46.8644,46.8901,46.8579,46.8901,136300.0
2014-09-23 15:40:00,72.8,72.8,72.73,72.75,69200.0,46.8966,46.8966,46.8515,46.8644,69200.0
2014-09-23 15:45:00,72.72,72.72,72.6,72.6,74000.0,46.845,46.845,46.7677,46.7677,74000.0
2014-09-23 15:50:00,72.6,72.62,72.53,72.55,160200.0,46.7677,46.7806,46.7226,46.7355,160200.0
2014-09-23 15:55:00,72.55,72.55,72.5,72.52,212800.0,46.7355,46.7355,46.7033,46.7162,212800.0
2014-09-24 09:30:00,71.81,72.11,71.77,72.11,178300.0,46.69,46.885,46.664,46.885,178300.0
2014-09-24 09:35:00,72.09,72.09,71.96,72.03,99400.0,46.872,46.872,46.7875,46.833,99400.0
2014-09-24 09:40:00,72.03,72.03,71.8,71.84,80000.0,46.833,46.833,46.6835,46.7095,80000.0
2014-09-24 09:45:00,71.81,71.82,71.69,71.72,115400.0,46.69,46.6965,46.612,46.6315,115400.0
2014-09-24 09:50:00,71.72,71.85,71.72,71.76,79600.0,46.6315,46.716,46.6315,46.6575,79600.0
2014-09-24 09:55:00,71.76,71.77,71.53,71.56,34600.0,46.6575,46.664,46.5079,46.5274,34600.0
2014-09-24 10:00:00,71.55,71.76,71.55,71.76,95700.0,46.5209,46.6575,46.5209,46.6575,95700.0
2014-09-24 10:05:00,71.76,71.79,71.67,71.69,39500.0,46.6575,46.677,46.599,46.612,39500.0
2014-09-24 10:10:00,71.69,71.86,71.68,71.86,73500.0,46.612,46.7225,46.6055,46.7225,73500.0
2014-09-24 10:15:00,71.85,71.94,71.81,71.83,56000.0,46.716,46.7745,46.69,46.703,56000.0
2014-09-24 10:20:00,71.85,71.89,71.78,71.88,37700.0,46.716,46.742,46.6705,46.7355,37700.0
2014-09-24 10:25:00,71.87,71.88,71.79,71.8,47800.0,46.729,46.7355,46.677,46.6835,47800.0
2014-09-24 10:30:00,71.79,71.88,71.77,71.88,28500.0,46.677,46.7355,46.664,46.7355,28500.0
2014-09-24 10:35:00,71.88,71.97,71.81,71.97,20600.0,46.7355,46.794,46.69,46.794,20600.0
2014-09-24 10:40:00,71.98,72.11,71.98,72.09,31600.0,46.8005,46.885,46.8005,46.872,31600.0
2014-09-24 10:45:00,72.08,72.09,72.01,72.08,28400.0,46.8655,46.872,46.82,46.8655,28400.0
2014-09-24 10:50:00,72.08,72.09,72.02,72.06,17500.0,46.8655,46.872,46.8265,46.8525,17500.0
2014-09-24 10:55:00,72.08,72.1,72.01,72.08,34900.0,46.8655,46.8785,46.82,46.8655,34900.0
2014-09-24 11:00:00,72.1,72.1,72.03,72.09,28800.0,46.8785,46.8785,46.833,46.872,28800.0
2014-09-24 11:05:00,72.09,72.12,72.03,72.11,36200.0,46.872,46.8915,46.833,46.885,36200.0
2014-09-24 11:10:00,72.11,72.14,72.05,72.11,23600.0,46.885,46.9045,46.846,46.885,23600.0
2014-09-24 11:15:00,72.11,72.12,72.08,72.11,14000.0,46.885,46.8915,46.8655,46.885,14000.0
2014-09-24 11:20:00,72.11,72.2,72.11,72.19,39200.0,46.885,46.9436,46.885,46.9371,39200.0
2014-09-24 11:25:00,72.18,72.37,72.17,72.37,58200.0,46.9306,47.0541,46.9241,47.0541,58200.0
2014-09-24 11:30:00,72.38,72.43,72.37,72.41,38500.0,47.0606,47.0931,47.0541,47.0801,38500.0
2014-09-24 11:35:00,72.41,72.53,72.39,72.53,24500.0,47.0801,47.1581,47.0671,47.1581,24500.0
2014-09-24 11:40:00,72.52,72.52,72.41,72.42,47100.0,47.1516,47.1516,47.0801,47.0866,47100.0
2014-09-24 11:45:00,72.43,72.44,72.37,72.37,30400.0,47.0931,47.0996,47.0541,47.0541,30400.0
2014-09-24 11:50:00,72.37,72.41,72.36,72.39,15700.0,47.0541,47.0801,47.0476,47.0671,15700.0
2014-09-24 11:55:00,72.38,72.39,72.3,72.32,39800.0,47.0606,47.0671,47.0086,47.0216,39800.0
2014-09-24 12:00:00,72.32,72.36,72.3,72.31,41000.0,47.0216,47.0476,47.0086,47.0151,41000.0
2014-09-24 12:05:00,72.31,72.32,72.25,72.25,46000.0,47.0151,47.0216,46.9761,46.9761,46000.0
2014-09-24 12:10:00,72.24,72.24,72.19,72.2,12800.0,46.9696,46.9696,46.9371,46.9436,12800.0
2014-09-24 12:15:00,72.21,72.21,72.11,72.11,16400.0,46.9501,46.9501,46.885,46.885,16400.0
2014-09-24 12:20:00,72.12,72.15,72.07,72.14,45500.0,46.8915,46.911,46.859,46.9045,45500.0
2014-09-24 12:25:00,72.15,72.15,72.11,72.11,47500.0,46.911,46.911,46.885,46.885,47500.0
2014-09-24 12:30:00,72.09,72.14,72.09,72.1,10300.0,46.872,46.9045,46.872,46.8785,10300.0
2014-09-24 12:35:00,72.11,72.13,72.1,72.12,10200.0,46.885,46.898,46.8785,46.8915,10200.0
2014-09-24 12:40:00,72.11,72.13,72.08,72.1,24500.0,46.885,46.898,46.8655,46.8785,24500.0
2014-09-24 12:45:00,72.11,72.11,72.06,72.06,16000.0,46.885,46.885,46.8525,46.8525,16000.0
2014-09-24 12:50:00,72.06,72.06,72.01,72.04,25800.0,46.8525,46.8525,46.82,46.8395,25800.0
2014-09-24 12:55:00,72.05,72.08,72.03,72.08,48000.0,46.846,46.8655,46.833,46.8655,48000.0
2014-09-24 13:00:00,72.07,72.13,72.07,72.12,63000.0,46.859,46.898,46.859,46.8915,63000.0
2014-09-24 13:05:00,72.11,72.11,72.05,72.08,18400.0,46.885,46.885,46.846,46.8655,18400.0
2014-09-24 13:10:00,72.09,72.13,72.07,72.12,9600.0,46.872,46.898,46.859,46.8915,9600.0
2014-09-24 13:15:00,72.12,72.12,72.06,72.11,19100.0,46.8915,46.8915,46.8525,46.885,19100.0
2014-09-24 13:20:00,72.11,72.12,72.07,72.1,13200.0,46.885,46.8915,46.859,46.8785,13200.0
2014-09-24 13:25:00,72.11,72.11,72.07,72.1,15600.0,46.885,46.885,46.859,46.8785,15600.0
2014-09-24 13:30:00,72.1,72.14,72.09,72.12,28200.0,46.8785,46.9045,46.872,46.8915,28200.0
2014-09-24 13:35:00,72.12,72.13,72.1,72.12,12600.0,46.8915,46.898,46.8785,46.8915,12600.0
2014-09-24 13:40:00,72.13,72.16,72.12,72.13,8300.0,46.898,46.9176,46.8915,46.898,8300.0
2014-09-24 13:45:00,72.13,72.14,72.06,72.09,15600.0,46.898,46.9045,46.8525,46.872,15600.0
2014-09-24 13:50:00,72.09,72.12,72.08,72.08,18800.0,46.872,46.8915,46.8655,46.8655,18800.0
2014-09-24 13:55:00,72.08,72.09,72.02,72.04,18600.0,46.8655,46.872,46.8265,46.8395,18600.0
2014-09-24 14:00:00,72.05,72.05,71.98,72.0,24900.0,46.846,46.846,46.8005,46.8135,24900.0
2014-09-24 14:05:00,72.0,72.03,71.98,71.98,28100.0,46.8135,46.833,46.8005,46.8005,28100.0
2014-09-24 14:10:00,71.97,72.01,71.97,71.98,25800.0,46.794,46.82,46.794,46.8005,25800.0
2014-09-24 14:15:00,71.99,72.01,71.95,71.96,8600.0,46.807,46.82,46.781,46.7875,8600.0
2014-09-24 14:20:00,71.97,71.99,71.87,71.87,58900.0,46.794,46.807,46.729,46.729,58900.0
2014-09-24 14:25:00,71.88,71.99,71.87,71.97,40600.0,46.7355,46.807,46.729,46.794,40600.0
2014-09-24 14:30:00,71.96,72.0,71.93,71.93,17800.0,46.7875,46.8135,46.768,46.768,17800.0
2014-09-24 14:35:00,71.93,71.96,71.9,71.92,20500.0,46.768,46.7875,46.7485,46.7615,20500.0
2014-09-24 14:40:00,71.89,71.93,71.89,71.92,27200.0,46.742,46.768,46.742,46.7615,27200.0
2014-09-24 14:45:00,71.92,71.98,71.91,71.94,40900.0,46.7615,46.8005,46.755,46.7745,40900.0
2014-09-24 14:50:00,71.94,71.99,71.93,71.94,34300.0,46.7745,46.807,46.768,46.7745,34300.0
2014-09-24 14:55:00,71.94,71.97,71.92,71.93,19400.0,46.7745,46.794,46.7615,46.768,19400.0
2014-09-24 15:00:00,71.92,71.98,71.91,71.96,53400.0,46.7615,46.8005,46.755,46.7875,53400.0
2014-09-24 15:05:00,71.96,72.03,71.96,72.02,27800.0,46.7875,46.833,46.7875,46.8265,27800.0
2014-09-24 15:10:00,72.02,72.03,72.0,72.01,29400.0,46.8265,46.833,46.8135,46.82,29400.0
2014-09-24 15:15:00,72.01,72.03,71.98,72.01,42500.0,46.82,46.833,46.8005,46.82,42500.0
2014-09-24 15:20:00,72.0,72.0,71.92,71.94,25300.0,46.8135,46.8135,46.7615,46.7745,25300.0
2014-09-24 15:25:00,71.95,71.98,71.88,71.88,38100.0,46.781,46.8005,46.7355,46.7355,38100.0
2014-09-24 15:30:00,71.87,71.89,71.82,71.84,28400.0,46.729,46.742,46.6965,46.7095,28400.0
2014-09-24 15:35:00,71.83,71.87,71.8,71.82,47100.0,46.703,46.729,46.6835,46.6965,47100.0
2014-09-24 15:40:00,71.82,71.85,71.76,71.76,43600.0,46.6965,46.716,46.6575,46.6575,43600.0
2014-09-24 15:45:00,71.77,71.77,71.68,71.68,35700.0,46.664,46.664,46.6055,46.6055,35700.0
2014-09-24 15:50:00,71.69,71.71,71.65,71.66,39200.0,46.612,46.625,46.586,46.5925,39200.0
2014-09-24 15:55:00,71.65,71.71,71.63,71.69,454800.0,46.586,46.625,46.573,46.612,454800.0
2014-09-25 09:30:00,71.7,71.81,71.45,71.55,112500.0,46.6185,46.69,46.4559,46.5209,112500.0
2014-09-25 09:35:00,71.53,71.69,71.53,71.69,44800.0,46.5079,46.612,46.5079,46.612,44800.0
2014-09-25 09:40:00,71.69,71.8,71.66,71.74,43200.0,46.612,46.6835,46.5925,46.6445,43200.0
2014-09-25 09:45:00,71.73,71.73,71.59,71.65,70200.0,46.638,46.638,46.5469,46.586,70200.0
2014-09-25 09:50:00,71.65,71.67,71.56,71.62,84100.0,46.586,46.599,46.5274,46.5664,84100.0
2014-09-25 09:55:00,71.62,71.64,71.52,71.52,60200.0,46.5664,46.5795,46.5014,46.5014,60200.0
2014-09-25 10:00:00,71.52,71.55,71.42,71.44,72000.0,46.5014,46.5209,46.4364,46.4494,72000.0
2014-09-25 10:05:00,71.44,71.55,71.44,71.49,39300.0,46.4494,46.5209,46.4494,46.4819,39300.0
2014-09-25 10:10:00,71.49,71.5,71.39,71.47,56800.0,46.4819,46.4884,46.4169,46.4689,56800.0
2014-09-25 10:15:00,71.46,71.46,71.35,71.44,66700.0,46.4624,46.4624,46.3909,46.4494,66700.0
2014-09-25 10:20:00,71.44,71.44,71.29,71.31,91200.0,46.4494,46.4494,46.3519,46.3649,91200.0
2014-09-25 10:25:00,71.32,71.42,71.3,71.36,44600.0,46.3714,46.4364,46.3584,46.3974,44600.0
2014-09-25 10:30:00,71.35,71.35,71.23,71.29,45000.0,46.3909,46.3909,46.3129,46.3519,45000.0
2014-09-25 10:35:00,71.29,71.32,71.22,71.28,59100.0,46.3519,46.3714,46.3064,46.3454,59100.0
2014-09-25 10:40:00,71.28,71.3,71.21,71.22,86100.0,46.3454,46.3584,46.2999,46.3064,86100.0
2014-09-25 10:45:00,71.21,71.21,71.09,71.18,62100.0,46.2999,46.2999,46.2219,46.2804,62100.0
2014-09-25 10:50:00,71.18,71.26,71.16,71.2,45200.0,46.2804,46.3324,46.2674,46.2934,45200.0
2014-09-25 10:55:00,71.2,71.29,71.18,71.29,36600.0,46.2934,46.3519,46.2804,46.3519,36600.0
2014-09-25 11:00:00,71.28,71.28,71.2,71.26,31400.0,46.3454,46.3454,46.2934,46.3324,31400.0
2014-09-25 11:05:00,71.27,71.31,71.19,71.31,35500.0,46.3389,46.3649,46.2869,46.3649,35500.0
2014-09-25 11:10:00,71.31,71.32,71.24,71.28,36100.0,46.3649,46.3714,46.3194,46.3454,36100.0
2014-09-25 11:15:00,71.28,71.31,71.25,71.27,67400.0,46.3454,46.3649,46.3259,46.3389,67400.0
2014-09-25 11:20:00,71.27,71.31,71.24,71.31,27400.0,46.3389,46.3649,46.3194,46.3649,27400.0
2014-09-25 11:25:00,71.3,71.36,71.25,71.35,36100.0,46.3584,46.3974,46.3259,46.3909,36100.0
2014-09-25 11:30:00,71.35,71.35,71.23,71.27,34600.0,46.3909,46.3909,46.3129,46.3389,34600.0
2014-09-25 11:35:00,71.3,71.34,71.3,71.31,35800.0,46.3584,46.3844,46.3584,46.3649,35800.0
2014-09-25 11:40:00,71.31,71.32,71.24,71.27,50400.0,46.3649,46.3714,46.3194,46.3389,50400.0
2014-09-25 11:45:00,71.29,71.32,71.26,71.27,25500.0,46.3519,46.3714,46.3324,46.3389,25500.0
2014-09-25 11:50:00,71.27,71.36,71.26,71.34,32800.0,46.3389,46.3974,46.3324,46.3844,32800.0
2014-09-25 11:55:00,71.34,71.36,71.32,71.33,12900.0,46.3844,46.3974,46.3714,46.3779,12900.0
2014-09-25 12:00:00,71.34,71.38,71.34,71.38,14900.0,46.3844,46.4104,46.3844,46.4104,14900.0
2014-09-25 12:05:00,71.37,71.4,71.33,71.35,32000.0,46.4039,46.4234,46.3779,46.3909,32000.0
2014-09-25 12:10:00,71.36,71.37,71.33,71.34,11300.0,46.3974,46.4039,46.3779,46.3844,11300.0
2014-09-25 12:15:00,71.34,71.34,71.29,71.31,28400.0,46.3844,46.3844,46.3519,46.3649,28400.0
2014-09-25 12:20:00,71.3,71.33,71.25,71.33,43800.0,46.3584,46.3779,46.3259,46.3779,43800.0
2014-09-25 12:25:00,71.32,71.32,71.21,71.23,36400.0,46.3714,46.3714,46.2999,46.3129,36400.0
2014-09-25 12:30:00,71.23,71.3,71.21,71.28,24500.0,46.3129,46.3584,46.2999,46.3454,24500.0
2014-09-25 12:35:00,71.27,71.4,71.26,71.4,26400.0,46.3389,46.4234,46.3324,46.4234,26400.0
2014-09-25 12:40:00,71.41,71.43,71.37,71.4,19800.0,46.4299,46.4429,46.4039,46.4234,19800.0
2014-09-25 12:45:00,71.39,71.4,71.31,71.36,51900.0,46.4169,46.4234,46.3649,46.3974,51900.0
2014-09-25 12:50:00,71.36,71.36,71.29,71.33,27000.0,46.3974,46.3974,46.3519,46.3779,27000.0
2014-09-25 12:55:00,71.33,71.35,71.32,71.33,28400.0,46.3779,46.3909,46.3714,46.3779,28400.0
2014-09-25 13:00:00,71.32,71.36,71.29,71.3,16900.0,46.3714,46.3974,46.3519,46.3584,16900.0
2014-09-25 13:05:00,71.28,71.35,71.26,71.3,25300.0,46.3454,46.3909,46.3324,46.3584,25300.0
2014-09-25 13:10:00,71.3,71.38,71.3,71.36,20100.0,46.3584,46.4104,46.3584,46.3974,20100.0
2014-09-25 13:15:00,71.37,71.48,71.37,71.47,14300.0,46.4039,46.4754,46.4039,46.4689,14300.0
2014-09-25 13:20:00,71.48,71.51,71.44,71.47,22700.0,46.4754,46.4949,46.4494,46.4689,22700.0
2014-09-25 13:25:00,71.45,71.48,71.42,71.48,11200.0,46.4559,46.4754,46.4364,46.4754,11200.0
2014-09-25 13:30:00,71.47,71.48,71.4,71.41,18000.0,46.4689,46.4754,46.4234,46.4299,18000.0
2014-09-25 13:35:00,71.4,71.43,71.37,71.4,18800.0,46.4234,46.4429,46.4039,46.4234,18800.0
2014-09-25 13:40:00,71.39,71.41,71.35,71.37,15900.0,46.4169,46.4299,46.3909,46.4039,15900.0
2014-09-25 13:45:00,71.35,71.36,71.28,71.31,15500.0,46.3909,46.3974,46.3454,46.3649,15500.0
2014-09-25 13:50:00,71.3,71.34,71.24,71.25,41000.0,46.3584,46.3844,46.3194,46.3259,41000.0
2014-09-25 13:55:00,71.26,71.32,71.24,71.32,14900.0,46.3324,46.3714,46.3194,46.3714,14900.0
2014-09-25 14:00:00,71.31,71.31,71.26,71.31,29900.0,46.3649,46.3649,46.3324,46.3649,29900.0
2014-09-25 14:05:00,71.31,71.34,71.3,71.3,26800.0,46.3649,46.3844,46.3584,46.3584,26800.0
2014-09-25 14:10:00,71.31,71.35,71.3,71.34,26500.0,46.3649,46.3909,46.3584,46.3844,26500.0
2014-09-25 14:15:00,71.34,71.37,71.32,71.37,19400.0,46.3844,46.4039,46.3714,46.4039,19400.0
2014-09-25 14:20:00,71.37,71.42,71.37,71.41,18500.0,46.4039,46.4364,46.4039,46.4299,18500.0
2014-09-25 14:25:00,71.41,71.43,71.38,71.42,24000.0,46.4299,46.4429,46.4104,46.4364,24000.0
2014-09-25 14:30:00,71.41,71.42,71.4,71.42,13700.0,46.4299,46.4364,46.4234,46.4364,13700.0
2014-09-25 14:35:00,71.42,71.44,71.42,71.44,13900.0,46.4364,46.4494,46.4364,46.4494,13900.0
2014-09-25 14:40:00,71.43,71.45,71.43,71.44,11100.0,46.4429,46.4559,46.4429,46.4494,11100.0
2014-09-25 14:45:00,71.44,71.53,71.44,71.52,93000.0,46.4494,46.5079,46.4494,46.5014,93000.0
2014-09-25 14:50:00,71.52,71.52,71.48,71.51,19700.0,46.5014,46.5014,46.4754,46.4949,19700.0
2014-09-25 14:55:00,71.52,71.52,71.42,71.43,22800.0,46.5014,46.5014,46.4364,46.4429,22800.0
2014-09-25 15:00:00,71.43,71.44,71.39,71.44,57300.0,46.4429,46.4494,46.4169,46.4494,57300.0
2014-09-25 15:05:00,71.44,71.52,71.44,71.5,22200.0,46.4494,46.5014,46.4494,46.4884,22200.0
2014-09-25 15:10:00,71.5,71.5,71.42,71.47,64800.0,46.4884,46.4884,46.4364,46.4689,64800.0
2014-09-25 15:15:00,71.46,71.5,71.45,71.46,30900.0,46.4624,46.4884,46.4559,46.4624,30900.0
2014-09-25 15:20:00,71.46,71.48,71.42,71.43,33700.0,46.4624,46.4754,46.4364,46.4429,33700.0
2014-09-25 15:25:00,71.43,71.45,71.4,71.43,127900.0,46.4429,46.4559,46.4234,46.4429,127900.0
2014-09-25 15:30:00,71.42,71.47,71.39,71.45,65200.0,46.4364,46.4689,46.4169,46.4559,65200.0
2014-09-25 15:35:00,71.47,71.51,71.42,71.49,60700.0,46.4689,46.4949,46.4364,46.4819,60700.0
2014-09-25 15:40:00,71.5,71.54,71.47,71.51,40600.0,46.4884,46.5144,46.4689,46.4949,40600.0
2014-09-25 15:45:00,71.51,71.51,71.43,71.46,63300.0,46.4949,46.4949,46.4429,46.4624,63300.0
2014-09-25 15:50:00,71.45,71.49,71.44,71.46,81000.0,46.4559,46.4819,46.4494,46.4624,81000.0
2014-09-25 15:55:00,71.45,71.45,71.35,71.35,125800.0,46.4559,46.4559,46.3909,46.3909,125800.0
2014-09-26 09:30:00,71.31,71.4,71.21,71.37,78000.0,46.3649,46.4234,46.2999,46.4039,78000.0
2014-09-26 09:35:00,71.37,71.37,71.22,71.24,27400.0,46.4039,46.4039,46.3064,46.3194,27400.0
2014-09-26 09:40:00,71.2,71.27,71.12,71.17,36900.0,46.2934,46.3389,46.2414,46.2739,36900.0
2014-09-26 09:45:00,71.17,71.32,71.15,71.29,85400.0,46.2739,46.3714,46.2609,46.3519,85400.0
2014-09-26 09:50:00,71.29,71.34,71.25,71.25,36500.0,46.3519,46.3844,46.3259,46.3259,36500.0
2014-09-26 09:55:00,71.28,71.42,71.25,71.39,62200.0,46.3454,46.4364,46.3259,46.4169,62200.0
2014-09-26 10:00:00,71.39,71.7,71.39,71.67,35700.0,46.4169,46.6185,46.4169,46.599,35700.0
2014-09-26 10:05:00,71.67,71.67,71.58,71.61,39100.0,46.599,46.599,46.5404,46.5599,39100.0
2014-09-26 10:10:00,71.6,71.61,71.48,71.52,39600.0,46.5534,46.5599,46.4754,46.5014,39600.0
2014-09-26 10:15:00,71.53,71.66,71.53,71.66,58600.0,46.5079,46.5925,46.5079,46.5925,58600.0
2014-09-26 10:20:00,71.68,71.83,71.66,71.82,59600.0,46.6055,46.703,46.5925,46.6965,59600.0
2014-09-26 10:25:00,71.83,71.98,71.82,71.93,39600.0,46.703,46.8005,46.6965,46.768,39600.0
2014-09-26 10:30:00,71.94,71.97,71.79,71.97,70900.0,46.7745,46.794,46.677,46.794,70900.0
2014-09-26 10:35:00,71.95,71.95,71.89,71.9,18800.0,46.781,46.781,46.742,46.7485,18800.0
2014-09-26 10:40:00,71.9,71.98,71.88,71.88,26500.0,46.7485,46.8005,46.7355,46.7355,26500.0
2014-09-26 10:45:00,71.89,71.89,71.77,71.79,73200.0,46.742,46.742,46.664,46.677,73200.0
2014-09-26 10:50:00,71.78,71.79,71.66,71.68,37500.0,46.6705,46.677,46.5925,46.6055,37500.0
2014-09-26 10:55:00,71.68,71.85,71.68,71.85,19300.0,46.6055,46.716,46.6055,46.716,19300.0
2014-09-26 11:00:00,71.86,71.92,71.82,71.84,23200.0,46.7225,46.7615,46.6965,46.7095,23200.0
2014-09-26 11:05:00,71.86,71.89,71.8,71.83,54900.0,46.7225,46.742,46.6835,46.703,54900.0
2014-09-26 11:10:00,71.84,71.84,71.76,71.82,16500.0,46.7095,46.7095,46.6575,46.6965,16500.0
2014-09-26 11:15:00,71.81,71.87,71.81,71.82,54500.0,46.69,46.729,46.69,46.6965,54500.0
2014-09-26 11:20:00,71.82,71.91,71.8,71.9,25000.0,46.6965,46.755,46.6835,46.7485,25000.0
2014-09-26 11:25:00,71.89,71.92,71.84,71.87,21000.0,46.742,46.7615,46.7095,46.729,21000.0
2014-09-26 11:30:00,71.88,71.89,71.82,71.82,16200.0,46.7355,46.742,46.6965,46.6965,16200.0
2014-09-26 11:35:00,71.82,71.88,71.77,71.84,28500.0,46.6965,46.7355,46.664,46.7095,28500.0
2014-09-26 11:40:00,71.83,71.84,71.8,71.84,10400.0,46.703,46.7095,46.6835,46.7095,10400.0
2014-09-26 11:45:00,71.83,71.85,71.76,71.82,34000.0,46.703,46.716,46.6575,46.6965,34000.0
2014-09-26 11:50:00,71.82,71.86,71.82,71.85,23200.0,46.6965,46.7225,46.6965,46.716,23200.0
2014-09-26 11:55:00,71.86,71.9,71.85,71.86,16600.0,46.7225,46.7485,46.716,46.7225,16600.0
2014-09-26 12:00:00,71.87,71.89,71.86,71.87,8500.0,46.729,46.742,46.7225,46.729,8500.0
2014-09-26 12:05:00,71.86,71.87,71.82,71.83,13800.0,46.7225,46.729,46.6965,46.703,13800.0
2014-09-26 12:10:00,71.82,71.87,71.81,71.84,20200.0,46.6965,46.729,46.69,46.7095,20200.0
2014-09-26 12:15:00,71.81,71.93,71.81,71.91,15400.0,46.69,46.768,46.69,46.755,15400.0
2014-09-26 12:20:00,71.91,71.95,71.91,71.93,16100.0,46.755,46.781,46.755,46.768,16100.0
2014-09-26 12:25:00,71.93,71.98,71.93,71.98,11300.0,46.768,46.8005,46.768,46.8005,11300.0
2014-09-26 12:30:00,71.96,71.97,71.93,71.93,4900.0,46.7875,46.794,46.768,46.768,4900.0
2014-09-26 12:35:00,71.94,71.98,71.91,71.95,8700.0,46.7745,46.8005,46.755,46.781,8700.0
2014-09-26 12:40:00,71.94,71.97,71.92,71.95,12100.0,46.7745,46.794,46.7615,46.781,12100.0
2014-09-26 12:45:00,71.96,72.0,71.96,71.97,13200.0,46.7875,46.8135,46.7875,46.794,13200.0
2014-09-26 12:50:00,71.97,71.98,71.92,71.98,16700.0,46.794,46.8005,46.7615,46.8005,16700.0
2014-09-26 12:55:00,71.98,71.99,71.92,71.95,15800.0,46.8005,46.807,46.7615,46.781,15800.0
2014-09-26 13:00:00,71.97,71.97,71.92,71.97,12500.0,46.794,46.794,46.7615,46.794,12500.0
2014-09-26 13:05:00,71.96,71.96,71.92,71.96,7800.0,46.7875,46.7875,46.7615,46.7875,7800.0
2014-09-26 13:10:00,71.96,71.98,71.94,71.96,6700.0,46.7875,46.8005,46.7745,46.7875,6700.0
2014-09-26 13:15:00,71.96,71.97,71.91,71.96,34400.0,46.7875,46.794,46.755,46.7875,34400.0
2014-09-26 13:20:00,71.96,72.0,71.95,72.0,16000.0,46.7875,46.8135,46.781,46.8135,16000.0
2014-09-26 13:25:00,71.99,72.01,71.95,72.0,8700.0,46.807,46.82,46.781,46.8135,8700.0
2014-09-26 13:30:00,72.01,72.01,71.97,72.0,7700.0,46.82,46.82,46.794,46.8135,7700.0
2014-09-26 13:35:00,71.98,71.99,71.95,71.98,12100.0,46.8005,46.807,46.781,46.8005,12100.0
2014-09-26 13:40:00,71.98,71.98,71.91,71.91,9400.0,46.8005,46.8005,46.755,46.755,9400.0
2014-09-26 13:45:00,71.91,71.95,71.88,71.95,13200.0,46.755,46.781,46.7355,46.781,13200.0
2014-09-26 13:50:00,71.95,71.95,71.91,71.93,13300.0,46.781,46.781,46.755,46.768,13300.0
2014-09-26 13:55:00,71.93,71.95,71.91,71.93,21900.0,46.768,46.781,46.755,46.768,21900.0
2014-09-26 14:00:00,71.94,72.0,71.93,72.0,12400.0,46.7745,46.8135,46.768,46.8135,12400.0
2014-09-26 14:05:00,72.01,72.08,71.98,72.05,28700.0,46.82,46.8655,46.8005,46.846,28700.0
2014-09-26 14:10:00,72.06,72.1,72.06,72.07,16000.0,46.8525,46.8785,46.8525,46.859,16000.0
2014-09-26 14:15:00,72.08,72.2,72.06,72.18,19500.0,46.8655,46.9436,46.8525,46.9306,19500.0
2014-09-26 14:20:00,72.19,72.2,72.15,72.2,26200.0,46.9371,46.9436,46.911,46.9436,26200.0
2014-09-26 14:25:00,72.2,72.25,72.2,72.21,23700.0,46.9436,46.9761,46.9436,46.9501,23700.0
2014-09-26 14:30:00,72.22,72.24,72.21,72.23,14300.0,46.9566,46.9696,46.9501,46.9631,14300.0
2014-09-26 14:35:00,72.23,72.34,72.23,72.33,114900.0,46.9631,47.0346,46.9631,47.0281,114900.0
2014-09-26 14:40:00,72.33,72.35,72.3,72.3,38000.0,47.0281,47.0411,47.0086,47.0086,38000.0
2014-09-26 14:45:00,72.3,72.37,72.3,72.35,50500.0,47.0086,47.0541,47.0086,47.0411,50500.0
2014-09-26 14:50:00,72.36,72.36,72.3,72.3,40100.0,47.0476,47.0476,47.0086,47.0086,40100.0
2014-09-26 14:55:00,72.3,72.33,72.27,72.3,27400.0,47.0086,47.0281,46.9891,47.0086,27400.0
2014-09-26 15:00:00,72.3,72.32,72.29,72.32,45800.0,47.0086,47.0216,47.0021,47.0216,45800.0
2014-09-26 15:05:00,72.32,72.38,72.31,72.35,17700.0,47.0216,47.0606,47.0151,47.0411,17700.0
2014-09-26 15:10:00,72.35,72.38,72.34,72.35,18900.0,47.0411,47.0606,47.0346,47.0411,18900.0
2014-09-26 15:15:00,72.34,72.34,72.27,72.27,36600.0,47.0346,47.0346,46.9891,46.9891,36600.0
2014-09-26 15:20:00,72.27,72.32,72.26,72.3,54800.0,46.9891,47.0216,46.9826,47.0086,54800.0
2014-09-26 15:25:00,72.3,72.34,72.28,72.34,24100.0,47.0086,47.0346,46.9956,47.0346,24100.0
2014-09-26 15:30:00,72.33,72.35,72.18,72.19,112200.0,47.0281,47.0411,46.9306,46.9371,112200.0
2014-09-26 15:35:00,72.2,72.21,72.15,72.19,47800.0,46.9436,46.9501,46.911,46.9371,47800.0
2014-09-26 15:40:00,72.2,72.22,72.18,72.19,29800.0,46.9436,46.9566,46.9306,46.9371,29800.0
2014-09-26 15:45:00,72.18,72.22,72.16,72.18,66500.0,46.9306,46.9566,46.9176,46.9306,66500.0
2014-09-26 15:50:00,72.18,72.27,72.18,72.26,117800.0,46.9306,46.9891,46.9306,46.9826,117800.0
2014-09-26 15:55:00,72.26,72.35,72.25,72.31,129000.0,46.9826,47.0411,46.9761,47.0151,129000.0
2014-09-29 09:30:00,71.88,71.91,71.74,71.81,73800.0,46.7355,46.755,46.6445,46.69,73800.0
2014-09-29 09:35:00,71.82,72.05,71.8,71.98,145800.0,46.6965,46.846,46.6835,46.8005,145800.0
2014-09-29 09:40:00,71.98,71.98,71.88,71.95,57000.0,46.8005,46.8005,46.7355,46.781,57000.0
2014-09-29 09:45:00,71.94,72.02,71.84,71.84,68700.0,46.7745,46.8265,46.7095,46.7095,68700.0
2014-09-29 09:50:00,71.84,71.84,71.65,71.68,116700.0,46.7095,46.7095,46.586,46.6055,116700.0
2014-09-29 09:55:00,71.7,71.85,71.61,71.81,42400.0,46.6185,46.716,46.5599,46.69,42400.0
2014-09-29 10:00:00,71.8,71.8,71.62,71.7,86600.0,46.6835,46.6835,46.5664,46.6185,86600.0
2014-09-29 10:05:00,71.7,71.72,71.6,71.6,41600.0,46.6185,46.6315,46.5534,46.5534,41600.0
2014-09-29 10:10:00,71.61,71.62,71.48,71.49,37800.0,46.5599,46.5664,46.4754,46.4819,37800.0
2014-09-29 10:15:00,71.5,71.7,71.49,71.7,98500.0,46.4884,46.6185,46.4819,46.6185,98500.0
2014-09-29 10:20:00,71.7,71.8,71.7,71.73,46400.0,46.6185,46.6835,46.6185,46.638,46400.0
2014-09-29 10:25:00,71.74,71.77,71.71,71.76,16100.0,46.6445,46.664,46.625,46.6575,16100.0
2014-09-29 10:30:00,71.75,71.83,71.73,71.82,24200.0,46.651,46.703,46.638,46.6965,24200.0
2014-09-29 10:35:00,71.81,71.81,71.74,71.75,37400.0,46.69,46.69,46.6445,46.651,37400.0
2014-09-29 10:40:00,71.76,71.85,71.74,71.84,50100.0,46.6575,46.716,46.6445,46.7095,50100.0
2014-09-29 10:45:00,71.84,71.85,71.77,71.79,23900.0,46.7095,46.716,46.664,46.677,23900.0
2014-09-29 10:50:00,71.79,71.86,71.77,71.84,26000.0,46.677,46.7225,46.664,46.7095,26000.0
2014-09-29 10:55:00,71.83,71.83,71.76,71.77,21100.0,46.703,46.703,46.6575,46.664,21100.0
2014-09-29 11:00:00,71.75,71.82,71.75,71.8,24900.0,46.651,46.6965,46.651,46.6835,24900.0
2014-09-29 11:05:00,71.81,71.89,71.8,71.84,37900.0,46.69,46.742,46.6835,46.7095,37900.0
2014-09-29 11:10:00,71.84,71.97,71.82,71.92,86700.0,46.7095,46.794,46.6965,46.7615,86700.0
2014-09-29 11:15:00,71.92,72.04,71.92,72.04,20600.0,46.7615,46.8395,46.7615,46.8395,20600.0
2014-09-29 11:20:00,72.04,72.06,72.0,72.04,48600.0,46.8395,46.8525,46.8135,46.8395,48600.0
2014-09-29 11:25:00,72.03,72.07,72.02,72.07,13000.0,46.833,46.859,46.8265,46.859,13000.0
2014-09-29 11:30:00,72.08,72.09,72.02,72.05,18200.0,46.8655,46.872,46.8265,46.846,18200.0
2014-09-29 11:35:00,72.03,72.04,72.01,72.02,10100.0,46.833,46.8395,46.82,46.8265,10100.0
2014-09-29 11:40:00,72.02,72.04,72.0,72.04,7300.0,46.8265,46.8395,46.8135,46.8395,7300.0
2014-09-29 11:45:00,72.04,72.04,72.01,72.03,13300.0,46.8395,46.8395,46.82,46.833,13300.0
2014-09-29 11:50:00,72.02,72.05,72.01,72.02,26700.0,46.8265,46.846,46.82,46.8265,26700.0
2014-09-29 11:55:00,72.01,72.06,72.01,72.05,36500.0,46.82,46.8525,46.82,46.846,36500.0
2014-09-29 12:00:00,72.06,72.06,72.0,72.01,27600.0,46.8525,46.8525,46.8135,46.82,27600.0
2014-09-29 12:05:00,72.02,72.03,71.99,72.0,10900.0,46.8265,46.833,46.807,46.8135,10900.0
2014-09-29 12:10:00,72.0,72.0,71.92,71.92,16900.0,46.8135,46.8135,46.7615,46.7615,16900.0
2014-09-29 12:15:00,71.93,72.02,71.92,72.0,21000.0,46.768,46.8265,46.7615,46.8135,21000.0
2014-09-29 12:20:00,72.0,72.03,71.97,71.97,26200.0,46.8135,46.833,46.794,46.794,26200.0
2014-09-29 12:25:00,71.98,71.99,71.9,71.92,27900.0,46.8005,46.807,46.7485,46.7615,27900.0
2014-09-29 12:30:00,71.91,71.92,71.86,71.87,16500.0,46.755,46.7615,46.7225,46.729,16500.0
2014-09-29 12:35:00,71.87,71.88,71.84,71.86,14900.0,46.729,46.7355,46.7095,46.7225,14900.0
2014-09-29 12:40:00,71.88,71.88,71.85,71.85,10900.0,46.7355,46.7355,46.716,46.716,10900.0
2014-09-29 12:45:00,71.84,71.84,71.77,71.83,14300.0,46.7095,46.7095,46.664,46.703,14300.0
2014-09-29 12:50:00,71.83,71.91,71.83,71.88,39600.0,46.703,46.755,46.703,46.7355,39600.0
2014-09-29 12:55:00,71.89,71.92,71.86,71.86,11000.0,46.742,46.7615,46.7225,46.7225,11000.0
2014-09-29 13:00:00,71.86,71.88,71.84,71.87,70700.0,46.7225,46.7355,46.7095,46.729,70700.0
2014-09-29 13:05:00,71.87,71.9,71.85,71.9,29600.0,46.729,46.7485,46.716,46.7485,29600.0
2014-09-29 13:10:00,71.91,71.93,71.9,71.91,9500.0,46.755,46.768,46.7485,46.755,9500.0
2014-09-29 13:15:00,71.9,71.99,71.9,71.98,9300.0,46.7485,46.807,46.7485,46.8005,9300.0
2014-09-29 13:20:00,71.98,71.99,71.96,71.96,129200.0,46.8005,46.807,46.7875,46.7875,129200.0
2014-09-29 13:25:00,71.97,72.02,71.96,72.01,16400.0,46.794,46.8265,46.7875,46.82,16400.0
2014-09-29 13:30:00,72.01,72.04,72.0,72.02,26300.0,46.82,46.8395,46.8135,46.8265,26300.0
2014-09-29 13:35:00,72.02,72.02,71.95,71.95,23600.0,46.8265,46.8265,46.781,46.781,23600.0
2014-09-29 13:40:00,71.95,71.96,71.92,71.94,18000.0,46.781,46.7875,46.7615,46.7745,18000.0
2014-09-29 13:45:00,71.94,71.95,71.93,71.94,36500.0,46.7745,46.781,46.768,46.7745,36500.0
2014-09-29 13:50:00,71.94,72.0,71.93,72.0,21900.0,46.7745,46.8135,46.768,46.8135,21900.0
2014-09-29 13:55:00,71.99,72.0,71.96,72.0,26200.0,46.807,46.8135,46.7875,46.8135,26200.0
2014-09-29 14:00:00,71.99,72.02,71.98,72.01,17700.0,46.807,46.8265,46.8005,46.82,17700.0
2014-09-29 14:05:00,72.02,72.02,71.98,71.99,15500.0,46.8265,46.8265,46.8005,46.807,15500.0
2014-09-29 14:10:00,71.99,72.03,71.99,72.0,22100.0,46.807,46.833,46.807,46.8135,22100.0
2014-09-29 14:15:00,72.0,72.01,71.97,71.97,30100.0,46.8135,46.82,46.794,46.794,30100.0
2014-09-29 14:20:00,71.99,72.0,71.97,71.98,19700.0,46.807,46.8135,46.794,46.8005,19700.0
2014-09-29 14:25:00,71.98,72.03,71.98,71.99,15000.0,46.8005,46.833,46.8005,46.807,15000.0
2014-09-29 14:30:00,71.99,72.05,71.99,72.05,11800.0,46.807,46.846,46.807,46.846,11800.0
2014-09-29 14:35:00,72.05,72.05,72.01,72.03,5500.0,46.846,46.846,46.82,46.833,5500.0
2014-09-29 14:40:00,72.03,72.04,72.01,72.01,11000.0,46.833,46.8395,46.82,46.82,11000.0
2014-09-29 14:45:00,72.02,72.08,72.02,72.06,31700.0,46.8265,46.8655,46.8265,46.8525,31700.0
2014-09-29 14:50:00,72.07,72.08,72.04,72.04,11800.0,46.859,46.8655,46.8395,46.8395,11800.0
2014-09-29 14:55:00,72.04,72.13,72.03,72.11,45900.0,46.8395,46.898,46.833,46.885,45900.0
2014-09-29 15:00:00,72.12,72.14,72.11,72.13,65400.0,46.8915,46.9045,46.885,46.898,65400.0
2014-09-29 15:05:00,72.14,72.17,72.09,72.09,25700.0,46.9045,46.9241,46.872,46.872,25700.0
2014-09-29 15:10:00,72.09,72.15,72.09,72.15,24100.0,46.872,46.911,46.872,46.911,24100.0
2014-09-29 15:15:00,72.15,72.16,72.12,72.13,24600.0,46.911,46.9176,46.8915,46.898,24600.0
2014-09-29 15:20:00,72.14,72.21,72.13,72.19,44600.0,46.9045,46.9501,46.898,46.9371,44600.0
2014-09-29 15:25:00,72.2,72.23,72.2,72.22,20700.0,46.9436,46.9631,46.9436,46.9566,20700.0
2014-09-29 15:30:00,72.22,72.22,72.17,72.22,28600.0,46.9566,46.9566,46.9241,46.9566,28600.0
2014-09-29 15:35:00,72.23,72.23,72.18,72.22,41000.0,46.9631,46.9631,46.9306,46.9566,41000.0
2014-09-29 15:40:00,72.21,72.21,72.09,72.12,54500.0,46.9501,46.9501,46.872,46.8915,54500.0
2014-09-29 15:45:00,72.12,72.23,72.12,72.23,63200.0,46.8915,46.9631,46.8915,46.9631,63200.0
2014-09-29 15:50:00,72.23,72.24,72.18,72.2,58200.0,46.9631,46.9696,46.9306,46.9436,58200.0
2014-09-29 15:55:00,72.2,72.26,72.2,72.25,361200.0,46.9436,46.9826,46.9436,46.9761,361200.0
2014-09-30 09:30:00,72.24,72.28,71.91,71.91,120800.0,46.9696,46.9956,46.755,46.755,120800.0
2014-09-30 09:35:00,71.91,71.91,71.73,71.76,239400.0,46.755,46.755,46.638,46.6575,239400.0
2014-09-30 09:40:00,71.74,71.89,71.68,71.89,93500.0,46.6445,46.742,46.6055,46.742,93500.0
2014-09-30 09:45:00,71.9,71.96,71.85,71.92,63500.0,46.7485,46.7875,46.716,46.7615,63500.0
2014-09-30 09:50:00,71.91,71.98,71.89,71.96,69800.0,46.755,46.8005,46.742,46.7875,69800.0
2014-09-30 09:55:00,71.96,72.01,71.91,72.01,78200.0,46.7875,46.82,46.755,46.82,78200.0
2014-09-30 10:00:00,72.0,72.06,71.89,71.93,79800.0,46.8135,46.8525,46.742,46.768,79800.0
2014-09-30 10:05:00,71.93,72.13,71.92,72.13,55100.0,46.768,46.898,46.7615,46.898,55100.0
2014-09-30 10:10:00,72.12,72.25,72.12,72.25,52000.0,46.8915,46.9761,46.8915,46.9761,52000.0
2014-09-30 10:15:00,72.24,72.34,72.2,72.31,40300.0,46.9696,47.0346,46.9436,47.0151,40300.0
2014-09-30 10:20:00,72.31,72.39,72.14,72.14,39600.0,47.0151,47.0671,46.9045,46.9045,39600.0
2014-09-30 10:25:00,72.15,72.23,72.14,72.2,35700.0,46.911,46.9631,46.9045,46.9436,35700.0
2014-09-30 10:30:00,72.19,72.25,72.18,72.25,19700.0,46.9371,46.9761,46.9306,46.9761,19700.0
2014-09-30 10:35:00,72.25,72.26,72.18,72.22,13300.0,46.9761,46.9826,46.9306,46.9566,13300.0
2014-09-30 10:40:00,72.23,72.3,72.19,72.29,23300.0,46.9631,47.0086,46.9371,47.0021,23300.0
2014-09-30 10:45:00,72.29,72.41,72.29,72.33,68400.0,47.0021,47.0801,47.0021,47.0281,68400.0
2014-09-30 10:50:00,72.34,72.36,72.28,72.3,23000.0,47.0346,47.0476,46.9956,47.0086,23000.0
2014-09-30 10:55:00,72.3,72.34,72.28,72.32,57300.0,47.0086,47.0346,46.9956,47.0216,57300.0
2014-09-30 11:00:00,72.31,72.31,72.26,72.29,30800.0,47.0151,47.0151,46.9826,47.0021,30800.0
2014-09-30 11:05:00,72.29,72.38,72.28,72.33,34700.0,47.0021,47.0606,46.9956,47.0281,34700.0
2014-09-30 11:10:00,72.33,72.34,72.28,72.28,27400.0,47.0281,47.0346,46.9956,46.9956,27400.0
2014-09-30 11:15:00,72.28,72.31,72.26,72.26,22200.0,46.9956,47.0151,46.9826,46.9826,22200.0
2014-09-30 11:20:00,72.26,72.26,72.23,72.25,45200.0,46.9826,46.9826,46.9631,46.9761,45200.0
2014-09-30 11:25:00,72.25,72.35,72.25,72.33,43200.0,46.9761,47.0411,46.9761,47.0281,43200.0
2014-09-30 11:30:00,72.33,72.34,72.28,72.32,34800.0,47.0281,47.0346,46.9956,47.0216,34800.0
2014-09-30 11:35:00,72.31,72.33,72.3,72.31,19200.0,47.0151,47.0281,47.0086,47.0151,19200.0
2014-09-30 11:40:00,72.3,72.3,72.24,72.24,353200.0,47.0086,47.0086,46.9696,46.9696,353200.0
2014-09-30 11:45:00,72.24,72.24,72.19,72.19,65500.0,46.9696,46.9696,46.9371,46.9371,65500.0
2014-09-30 11:50:00,72.19,72.22,72.18,72.2,68300.0,46.9371,46.9566,46.9306,46.9436,68300.0
2014-09-30 11:55:00,72.2,72.21,72.17,72.19,30400.0,46.9436,46.9501,46.9241,46.9371,30400.0
2014-09-30 12:00:00,72.19,72.23,72.18,72.23,20200.0,46.9371,46.9631,46.9306,46.9631,20200.0
2014-09-30 12:05:00,72.23,72.23,72.19,72.22,28500.0,46.9631,46.9631,46.9371,46.9566,28500.0
2014-09-30 12:10:00,72.22,72.25,72.22,72.25,9600.0,46.9566,46.9761,46.9566,46.9761,9600.0
2014-09-30 12:15:00,72.25,72.26,72.19,72.25,37700.0,46.9761,46.9826,46.9371,46.9761,37700.0
2014-09-30 12:20:00,72.24,72.26,72.2,72.2,26400.0,46.9696,46.9826,46.9436,46.9436,26400.0
2014-09-30 12:25:00,72.2,72.23,72.18,72.2,21000.0,46.9436,46.9631,46.9306,46.9436,21000.0
2014-09-30 12:30:00,72.19,72.23,72.18,72.22,36000.0,46.9371,46.9631,46.9306,46.9566,36000.0
2014-09-30 12:35:00,72.22,72.22,72.09,72.09,44700.0,46.9566,46.9566,46.872,46.872,44700.0
2014-09-30 12:40:00,72.09,72.14,72.06,72.14,20600.0,46.872,46.9045,46.8525,46.9045,20600.0
2014-09-30 12:45:00,72.13,72.16,72.11,72.12,25300.0,46.898,46.9176,46.885,46.8915,25300.0
2014-09-30 12:50:00,72.12,72.15,72.11,72.11,15900.0,46.8915,46.911,46.885,46.885,15900.0
2014-09-30 12:55:00,72.12,72.15,72.06,72.06,23000.0,46.8915,46.911,46.8525,46.8525,23000.0
2014-09-30 13:00:00,72.07,72.11,72.05,72.1,21700.0,46.859,46.885,46.846,46.8785,21700.0
2014-09-30 13:05:00,72.12,72.16,72.07,72.07,23400.0,46.8915,46.9176,46.859,46.859,23400.0
2014-09-30 13:10:00,72.07,72.11,72.06,72.09,22600.0,46.859,46.885,46.8525,46.872,22600.0
2014-09-30 13:15:00,72.09,72.14,72.07,72.07,20800.0,46.872,46.9045,46.859,46.859,20800.0
2014-09-30 13:20:00,72.07,72.07,72.03,72.05,21400.0,46.859,46.859,46.833,46.846,21400.0
2014-09-30 13:25:00,72.06,72.08,72.02,72.02,33600.0,46.8525,46.8655,46.8265,46.8265,33600.0
2014-09-30 13:30:00,72.03,72.03,71.94,71.94,41500.0,46.833,46.833,46.7745,46.7745,41500.0
2014-09-30 13:35:00,71.93,71.95,71.9,71.9,49800.0,46.768,46.781,46.7485,46.7485,49800.0
2014-09-30 13:40:00,71.91,71.92,71.84,71.85,30500.0,46.755,46.7615,46.7095,46.716,30500.0
2014-09-30 13:45:00,71.86,71.86,71.79,71.8,27900.0,46.7225,46.7225,46.677,46.6835,27900.0
2014-09-30 13:50:00,71.81,71.89,71.79,71.88,50700.0,46.69,46.742,46.677,46.7355,50700.0
2014-09-30 13:55:00,71.88,71.94,71.88,71.94,32400.0,46.7355,46.7745,46.7355,46.7745,32400.0
2014-09-30 14:00:00,71.94,72.08,71.94,72.07,41400.0,46.7745,46.8655,46.7745,46.859,41400.0
2014-09-30 14:05:00,72.07,72.11,72.06,72.1,32500.0,46.859,46.885,46.8525,46.8785,32500.0
2014-09-30 14:10:00,72.11,72.14,72.1,72.12,30400.0,46.885,46.9045,46.8785,46.8915,30400.0
2014-09-30 14:15:00,72.13,72.13,72.02,72.03,38500.0,46.898,46.898,46.8265,46.833,38500.0
2014-09-30 14:20:00,72.03,72.05,71.96,71.99,67900.0,46.833,46.846,46.7875,46.807,67900.0
2014-09-30 14:25:00,71.99,72.06,71.97,72.04,114000.0,46.807,46.8525,46.794,46.8395,114000.0
2014-09-30 14:30:00,72.05,72.08,72.04,72.04,40400.0,46.846,46.8655,46.8395,46.8395,40400.0
2014-09-30 14:35:00,72.05,72.05,71.96,71.98,29800.0,46.846,46.846,46.7875,46.8005,29800.0
2014-09-30 14:40:00,71.97,71.98,71.92,71.94,35400.0,46.794,46.8005,46.7615,46.7745,35400.0
2014-09-30 14:45:00,71.94,72.01,71.94,72.01,44000.0,46.7745,46.82,46.7745,46.82,44000.0
2014-09-30 14:50:00,72.01,72.04,71.98,71.99,50100.0,46.82,46.8395,46.8005,46.807,50100.0
2014-09-30 14:55:00,72.0,72.03,71.95,71.98,204700.0,46.8135,46.833,46.781,46.8005,204700.0
2014-09-30 15:00:00,71.97,71.97,71.89,71.93,65700.0,46.794,46.794,46.742,46.768,65700.0
2014-09-30 15:05:00,71.92,71.94,71.89,71.92,55800.0,46.7615,46.7745,46.742,46.7615,55800.0
2014-09-30 15:10:00,71.92,71.97,71.92,71.93,28700.0,46.7615,46.794,46.7615,46.768,28700.0
2014-09-30 15:15:00,71.92,71.98,71.92,71.96,31500.0,46.7615,46.8005,46.7615,46.7875,31500.0
2014-09-30 15:20:00,71.97,72.06,71.97,72.06,52400.0,46.794,46.8525,46.794,46.8525,52400.0
2014-09-30 15:25:00,72.06,72.11,72.05,72.08,72500.0,46.8525,46.885,46.846,46.8655,72500.0
2014-09-30 15:30:00,72.08,72.11,72.03,72.07,87600.0,46.8655,46.885,46.833,46.859,87600.0
2014-09-30 15:35:00,72.07,72.08,72.01,72.01,47300.0,46.859,46.8655,46.82,46.82,47300.0
2014-09-30 15:40:00,72.01,72.05,71.98,72.0,80300.0,46.82,46.846,46.8005,46.8135,80300.0
2014-09-30 15:45:00,72.0,72.04,71.98,72.02,101800.0,46.8135,46.8395,46.8005,46.8265,101800.0
2014-09-30 15:50:00,72.02,72.05,71.99,72.01,106000.0,46.8265,46.846,46.807,46.82,106000.0
2014-09-30 15:55:00,72.01,72.02,71.85,71.85,207600.0,46.82,46.8265,46.716,46.716,207600.0
2014-10-01 09:30:00,71.6,71.9,71.6,71.9,591700.0,46.5534,46.7485,46.5534,46.7485,591700.0
2014-10-01 09:35:00,71.87,71.96,71.73,71.83,220200.0,46.729,46.7875,46.638,46.703,220200.0
2014-10-01 09:40:00,71.84,71.96,71.83,71.94,159600.0,46.7095,46.7875,46.703,46.7745,159600.0
2014-10-01 09:45:00,71.93,71.93,71.77,71.8,66800.0,46.768,46.768,46.664,46.6835,66800.0
2014-10-01 09:50:00,71.8,71.89,71.75,71.87,90900.0,46.6835,46.742,46.651,46.729,90900.0
2014-10-01 09:55:00,71.88,72.15,71.88,72.12,89900.0,46.7355,46.911,46.7355,46.8915,89900.0
2014-10-01 10:00:00,72.11,72.15,71.99,72.02,205600.0,46.885,46.911,46.807,46.8265,205600.0
2014-10-01 10:05:00,72.01,72.06,71.97,72.04,49900.0,46.82,46.8525,46.794,46.8395,49900.0
2014-10-01 10:10:00,72.05,72.15,72.03,72.13,36200.0,46.846,46.911,46.833,46.898,36200.0
2014-10-01 10:15:00,72.13,72.25,72.13,72.23,44200.0,46.898,46.9761,46.898,46.9631,44200.0
2014-10-01 10:20:00,72.23,72.38,72.23,72.34,58100.0,46.9631,47.0606,46.9631,47.0346,58100.0
2014-10-01 10:25:00,72.33,72.39,72.28,72.35,57100.0,47.0281,47.0671,46.9956,47.0411,57100.0
2014-10-01 10:30:00,72.37,72.37,72.26,72.26,28900.0,47.0541,47.0541,46.9826,46.9826,28900.0
2014-10-01 10:35:00,72.25,72.29,72.11,72.15,42700.0,46.9761,47.0021,46.885,46.911,42700.0
2014-10-01 10:40:00,72.16,72.17,72.09,72.12,57400.0,46.9176,46.9241,46.872,46.8915,57400.0
2014-10-01 10:45:00,72.12,72.19,72.05,72.18,55700.0,46.8915,46.9371,46.846,46.9306,55700.0
2014-10-01 10:50:00,72.19,72.22,72.13,72.15,28600.0,46.9371,46.9566,46.898,46.911,28600.0
2014-10-01 10:55:00,72.15,72.22,72.12,72.15,100400.0,46.911,46.9566,46.8915,46.911,100400.0
2014-10-01 11:00:00,72.16,72.21,72.14,72.16,75900.0,46.9176,46.9501,46.9045,46.9176,75900.0
2014-10-01 11:05:00,72.16,72.19,72.12,72.14,41500.0,46.9176,46.9371,46.8915,46.9045,41500.0
2014-10-01 11:10:00,72.13,72.17,72.1,72.17,40200.0,46.898,46.9241,46.8785,46.9241,40200.0
2014-10-01 11:15:00,72.17,72.17,72.15,72.17,21800.0,46.9241,46.9241,46.911,46.9241,21800.0
2014-10-01 11:20:00,72.16,72.21,72.13,72.2,27200.0,46.9176,46.9501,46.898,46.9436,27200.0
2014-10-01 11:25:00,72.2,72.22,72.13,72.15,125400.0,46.9436,46.9566,46.898,46.911,125400.0
2014-10-01 11:30:00,72.15,72.16,72.11,72.14,87900.0,46.911,46.9176,46.885,46.9045,87900.0
2014-10-01 11:35:00,72.14,72.21,72.13,72.19,127000.0,46.9045,46.9501,46.898,46.9371,127000.0
2014-10-01 11:40:00,72.19,72.2,72.16,72.17,145500.0,46.9371,46.9436,46.9176,46.9241,145500.0
2014-10-01 11:45:00,72.17,72.18,72.08,72.12,159200.0,46.9241,46.9306,46.8655,46.8915,159200.0
2014-10-01 11:50:00,72.11,72.14,72.1,72.14,137300.0,46.885,46.9045,46.8785,46.9045,137300.0
2014-10-01 11:55:00,72.14,72.16,72.12,72.14,66100.0,46.9045,46.9176,46.8915,46.9045,66100.0
2014-10-01 12:00:00,72.14,72.17,72.1,72.11,69000.0,46.9045,46.9241,46.8785,46.885,69000.0
2014-10-01 12:05:00,72.11,72.15,72.08,72.14,126800.0,46.885,46.911,46.8655,46.9045,126800.0
2014-10-01 12:10:00,72.14,72.14,72.05,72.08,112100.0,46.9045,46.9045,46.846,46.8655,112100.0
2014-10-01 12:15:00,72.07,72.07,72.02,72.04,52000.0,46.859,46.859,46.8265,46.8395,52000.0
2014-10-01 12:20:00,72.05,72.09,72.02,72.07,49400.0,46.846,46.872,46.8265,46.859,49400.0
2014-10-01 12:25:00,72.06,72.08,72.01,72.06,84400.0,46.8525,46.8655,46.82,46.8525,84400.0
2014-10-01 12:30:00,72.06,72.06,71.99,72.02,58000.0,46.8525,46.8525,46.807,46.8265,58000.0
2014-10-01 12:35:00,72.02,72.03,71.98,71.99,43500.0,46.8265,46.833,46.8005,46.807,43500.0
2014-10-01 12:40:00,71.99,72.03,71.97,72.0,94100.0,46.807,46.833,46.794,46.8135,94100.0
2014-10-01 12:45:00,72.01,72.01,71.88,71.88,65100.0,46.82,46.82,46.7355,46.7355,65100.0
2014-10-01 12:50:00,71.88,71.98,71.88,71.98,68100.0,46.7355,46.8005,46.7355,46.8005,68100.0
2014-10-01 12:55:00,71.98,71.98,71.87,71.88,56100.0,46.8005,46.8005,46.729,46.7355,56100.0
2014-10-01 13:00:00,71.88,71.98,71.87,71.93,43500.0,46.7355,46.8005,46.729,46.768,43500.0
2014-10-01 13:05:00,71.92,71.95,71.86,71.86,47900.0,46.7615,46.781,46.7225,46.7225,47900.0
2014-10-01 13:10:00,71.87,71.95,71.87,71.89,33300.0,46.729,46.781,46.729,46.742,33300.0
2014-10-01 13:15:00,71.9,71.91,71.82,71.88,97800.0,46.7485,46.755,46.6965,46.7355,97800.0
2014-10-01 13:20:00,71.88,71.9,71.82,71.86,45100.0,46.7355,46.7485,46.6965,46.7225,45100.0
2014-10-01 13:25:00,71.87,71.99,71.86,71.99,50900.0,46.729,46.807,46.7225,46.807,50900.0
2014-10-01 13:30:00,71.98,71.98,71.88,71.88,35800.0,46.8005,46.8005,46.7355,46.7355,35800.0
2014-10-01 13:35:00,71.89,71.93,71.87,71.91,28200.0,46.742,46.768,46.729,46.755,28200.0
2014-10-01 13:40:00,71.92,71.92,71.85,71.89,23300.0,46.7615,46.7615,46.716,46.742,23300.0
2014-10-01 13:45:00,71.89,71.95,71.88,71.93,22600.0,46.742,46.781,46.7355,46.768,22600.0
2014-10-01 13:50:00,71.94,71.95,71.89,71.92,24500.0,46.7745,46.781,46.742,46.7615,24500.0
2014-10-01 13:55:00,71.92,71.93,71.87,71.89,31600.0,46.7615,46.768,46.729,46.742,31600.0
2014-10-01 14:00:00,71.9,71.93,71.87,71.9,43100.0,46.7485,46.768,46.729,46.7485,43100.0
2014-10-01 14:05:00,71.9,72.01,71.9,72.01,46800.0,46.7485,46.82,46.7485,46.82,46800.0
2014-10-01 14:10:00,72.01,72.04,72.0,72.03,47300.0,46.82,46.8395,46.8135,46.833,47300.0
2014-10-01 14:15:00,72.02,72.05,72.01,72.05,24500.0,46.8265,46.846,46.82,46.846,24500.0
2014-10-01 14:20:00,72.05,72.07,72.02,72.07,30600.0,46.846,46.859,46.8265,46.859,30600.0
2014-10-01 14:25:00,72.07,72.08,72.01,72.05,50500.0,46.859,46.8655,46.82,46.846,50500.0
2014-10-01 14:30:00,72.06,72.08,71.96,71.98,39800.0,46.8525,46.8655,46.7875,46.8005,39800.0
2014-10-01 14:35:00,71.98,71.98,71.92,71.92,33900.0,46.8005,46.8005,46.7615,46.7615,33900.0
2014-10-01 14:40:00,71.93,71.95,71.89,71.91,26700.0,46.768,46.781,46.742,46.755,26700.0
2014-10-01 14:45:00,71.91,71.92,71.87,71.91,40300.0,46.755,46.7615,46.729,46.755,40300.0
2014-10-01 14:50:00,71.9,71.91,71.83,71.83,56200.0,46.7485,46.755,46.703,46.703,56200.0
2014-10-01 14:55:00,71.84,71.86,71.76,71.78,45700.0,46.7095,46.7225,46.6575,46.6705,45700.0
2014-10-01 15:00:00,71.77,71.81,71.73,71.74,47000.0,46.664,46.69,46.638,46.6445,47000.0
2014-10-01 15:05:00,71.74,71.74,71.65,71.65,81000.0,46.6445,46.6445,46.586,46.586,81000.0
2014-10-01 15:10:00,71.65,71.7,71.61,71.69,58600.0,46.586,46.6185,46.5599,46.612,58600.0
2014-10-01 15:15:00,71.7,71.76,71.7,71.72,31100.0,46.6185,46.6575,46.6185,46.6315,31100.0
2014-10-01 15:20:00,71.72,71.73,71.62,71.64,46900.0,46.6315,46.638,46.5664,46.5795,46900.0
2014-10-01 15:25:00,71.64,71.71,71.63,71.69,53000.0,46.5795,46.625,46.573,46.612,53000.0
2014-10-01 15:30:00,71.7,71.79,71.7,71.73,76300.0,46.6185,46.677,46.6185,46.638,76300.0
2014-10-01 15:35:00,71.73,71.84,71.71,71.84,42800.0,46.638,46.7095,46.625,46.7095,42800.0
2014-10-01 15:40:00,71.84,71.91,71.82,71.89,30500.0,46.7095,46.755,46.6965,46.742,30500.0
2014-10-01 15:45:00,71.9,72.03,71.9,72.0,61300.0,46.7485,46.833,46.7485,46.8135,61300.0
2014-10-01 15:50:00,72.01,72.01,71.94,71.96,60800.0,46.82,46.82,46.7745,46.7875,60800.0
2014-10-01 15:55:00,71.96,72.0,71.91,71.91,71200.0,46.7875,46.8135,46.755,46.755,71200.0
2014-10-02 09:30:00,71.85,71.98,71.82,71.97,132000.0,46.716,46.8005,46.6965,46.794,132000.0
2014-10-02 09:35:00,71.96,72.07,71.95,72.07,48000.0,46.7875,46.859,46.781,46.859,48000.0
2014-10-02 09:40:00,72.07,72.1,72.01,72.08,76400.0,46.859,46.8785,46.82,46.8655,76400.0
2014-10-02 09:45:00,72.08,72.16,72.04,72.14,89900.0,46.8655,46.9176,46.8395,46.9045,89900.0
2014-10-02 09:50:00,72.14,72.27,72.12,72.17,81800.0,46.9045,46.9891,46.8915,46.9241,81800.0
2014-10-02 09:55:00,72.16,72.16,72.06,72.11,27200.0,46.9176,46.9176,46.8525,46.885,27200.0
2014-10-02 10:00:00,72.1,72.17,72.06,72.13,25200.0,46.8785,46.9241,46.8525,46.898,25200.0
2014-10-02 10:05:00,72.12,72.2,72.1,72.16,39300.0,46.8915,46.9436,46.8785,46.9176,39300.0
2014-10-02 10:10:00,72.18,72.21,72.07,72.07,48100.0,46.9306,46.9501,46.859,46.859,48100.0
2014-10-02 10:15:00,72.06,72.11,71.97,71.99,47900.0,46.8525,46.885,46.794,46.807,47900.0
2014-10-02 10:20:00,71.97,72.1,71.95,72.08,36200.0,46.794,46.8785,46.781,46.8655,36200.0
2014-10-02 10:25:00,72.07,72.11,72.06,72.07,39200.0,46.859,46.885,46.8525,46.859,39200.0
2014-10-02 10:30:00,72.06,72.07,71.93,71.95,28600.0,46.8525,46.859,46.768,46.781,28600.0
2014-10-02 10:35:00,71.94,71.96,71.89,71.9,21000.0,46.7745,46.7875,46.742,46.7485,21000.0
2014-10-02 10:40:00,71.9,71.94,71.81,71.86,28900.0,46.7485,46.7745,46.69,46.7225,28900.0
2014-10-02 10:45:00,71.85,71.88,71.81,71.84,34800.0,46.716,46.7355,46.69,46.7095,34800.0
2014-10-02 10:50:00,71.83,71.89,71.79,71.82,45900.0,46.703,46.742,46.677,46.6965,45900.0
2014-10-02 10:55:00,71.82,71.87,71.78,71.84,35600.0,46.6965,46.729,46.6705,46.7095,35600.0
2014-10-02 11:00:00,71.85,71.86,71.81,71.85,24900.0,46.716,46.7225,46.69,46.716,24900.0
2014-10-02 11:05:00,71.87,71.92,71.86,71.87,48000.0,46.729,46.7615,46.7225,46.729,48000.0
2014-10-02 11:10:00,71.86,71.9,71.83,71.9,32000.0,46.7225,46.7485,46.703,46.7485,32000.0
2014-10-02 11:15:00,71.9,71.91,71.87,71.9,38200.0,46.7485,46.755,46.729,46.7485,38200.0
2014-10-02 11:20:00,71.9,71.91,71.78,71.79,49200.0,46.7485,46.755,46.6705,46.677,49200.0
2014-10-02 11:25:00,71.8,71.83,71.76,71.78,38800.0,46.6835,46.703,46.6575,46.6705,38800.0
2014-10-02 11:30:00,71.77,71.81,71.62,71.65,50900.0,46.664,46.69,46.5664,46.586,50900.0
2014-10-02 11:35:00,71.64,71.67,71.54,71.59,34400.0,46.5795,46.599,46.5144,46.5469,34400.0
2014-10-02 11:40:00,71.59,71.63,71.41,71.44,57700.0,46.5469,46.573,46.4299,46.4494,57700.0
2014-10-02 11:45:00,71.45,71.47,71.38,71.38,41200.0,46.4559,46.4689,46.4104,46.4104,41200.0
2014-10-02 11:50:00,71.38,71.44,71.37,71.43,27000.0,46.4104,46.4494,46.4039,46.4429,27000.0
2014-10-02 11:55:00,71.43,71.46,71.38,71.44,50100.0,46.4429,46.4624,46.4104,46.4494,50100.0
2014-10-02 12:00:00,71.45,71.47,71.42,71.44,26400.0,46.4559,46.4689,46.4364,46.4494,26400.0
2014-10-02 12:05:00,71.44,71.52,71.43,71.5,40500.0,46.4494,46.5014,46.4429,46.4884,40500.0
2014-10-02 12:10:00,71.5,71.57,71.5,71.57,32500.0,46.4884,46.5339,46.4884,46.5339,32500.0
2014-10-02 12:15:00,71.57,71.57,71.5,71.52,35600.0,46.5339,46.5339,46.4884,46.5014,35600.0
2014-10-02 12:20:00,71.54,71.54,71.47,71.53,25100.0,46.5144,46.5144,46.4689,46.5079,25100.0
2014-10-02 12:25:00,71.52,71.52,71.42,71.45,58300.0,46.5014,46.5014,46.4364,46.4559,58300.0
2014-10-02 12:30:00,71.45,71.5,71.38,71.43,23100.0,46.4559,46.4884,46.4104,46.4429,23100.0
2014-10-02 12:35:00,71.42,71.43,71.36,71.36,14400.0,46.4364,46.4429,46.3974,46.3974,14400.0
2014-10-02 12:40:00,71.37,71.4,71.32,71.38,57400.0,46.4039,46.4234,46.3714,46.4104,57400.0
2014-10-02 12:45:00,71.37,71.4,71.33,71.35,37100.0,46.4039,46.4234,46.3779,46.3909,37100.0
2014-10-02 12:50:00,71.35,71.47,71.35,71.47,20500.0,46.3909,46.4689,46.3909,46.4689,20500.0
2014-10-02 12:55:00,71.46,71.54,71.39,71.51,55200.0,46.4624,46.5144,46.4169,46.4949,55200.0
2014-10-02 13:00:00,71.51,71.51,71.46,71.5,16500.0,46.4949,46.4949,46.4624,46.4884,16500.0
2014-10-02 13:05:00,71.5,71.5,71.42,71.47,17900.0,46.4884,46.4884,46.4364,46.4689,17900.0
2014-10-02 13:10:00,71.47,71.56,71.46,71.54,43900.0,46.4689,46.5274,46.4624,46.5144,43900.0
2014-10-02 13:15:00,71.53,71.69,71.52,71.69,64500.0,46.5079,46.612,46.5014,46.612,64500.0
2014-10-02 13:20:00,71.68,71.81,71.66,71.78,55200.0,46.6055,46.69,46.5925,46.6705,55200.0
2014-10-02 13:25:00,71.78,71.85,71.78,71.85,64000.0,46.6705,46.716,46.6705,46.716,64000.0
2014-10-02 13:30:00,71.84,71.86,71.83,71.85,50300.0,46.7095,46.7225,46.703,46.716,50300.0
2014-10-02 13:35:00,71.85,71.98,71.84,71.98,60600.0,46.716,46.8005,46.7095,46.8005,60600.0
2014-10-02 13:40:00,71.98,71.98,71.92,71.93,32400.0,46.8005,46.8005,46.7615,46.768,32400.0
2014-10-02 13:45:00,71.93,71.98,71.91,71.91,45100.0,46.768,46.8005,46.755,46.755,45100.0
2014-10-02 13:50:00,71.91,71.97,71.89,71.97,43600.0,46.755,46.794,46.742,46.794,43600.0
2014-10-02 13:55:00,71.97,71.97,71.92,71.93,36600.0,46.794,46.794,46.7615,46.768,36600.0
2014-10-02 14:00:00,71.93,71.94,71.88,71.91,30200.0,46.768,46.7745,46.7355,46.755,30200.0
2014-10-02 14:05:00,71.91,71.97,71.9,71.94,63600.0,46.755,46.794,46.7485,46.7745,63600.0
2014-10-02 14:10:00,71.94,72.02,71.92,72.0,118100.0,46.7745,46.8265,46.7615,46.8135,118100.0
2014-10-02 14:15:00,72.01,72.01,71.93,71.94,24700.0,46.82,46.82,46.768,46.7745,24700.0
2014-10-02 14:20:00,71.94,71.96,71.91,71.92,34200.0,46.7745,46.7875,46.755,46.7615,34200.0
2014-10-02 14:25:00,71.93,71.99,71.93,71.98,32800.0,46.768,46.807,46.768,46.8005,32800.0
2014-10-02 14:30:00,71.98,71.98,71.91,71.94,71900.0,46.8005,46.8005,46.755,46.7745,71900.0
2014-10-02 14:35:00,71.93,71.95,71.9,71.93,16400.0,46.768,46.781,46.7485,46.768,16400.0
2014-10-02 14:40:00,71.92,72.0,71.92,71.96,40000.0,46.7615,46.8135,46.7615,46.7875,40000.0
2014-10-02 14:45:00,71.96,72.04,71.95,72.0,54700.0,46.7875,46.8395,46.781,46.8135,54700.0
2014-10-02 14:50:00,72.0,72.07,71.97,72.04,52900.0,46.8135,46.859,46.794,46.8395,52900.0
2014-10-02 14:55:00,72.04,72.06,71.99,72.01,17900.0,46.8395,46.8525,46.807,46.82,17900.0
2014-10-02 15:00:00,72.01,72.04,71.97,72.01,48000.0,46.82,46.8395,46.794,46.82,48000.0
2014-10-02 15:05:00,72.01,72.06,72.0,72.05,40000.0,46.82,46.8525,46.8135,46.846,40000.0
2014-10-02 15:10:00,72.04,72.06,71.99,71.99,28900.0,46.8395,46.8525,46.807,46.807,28900.0
2014-10-02 15:15:00,71.99,72.0,71.88,71.88,48900.0,46.807,46.8135,46.7355,46.7355,48900.0
2014-10-02 15:20:00,71.89,71.91,71.86,71.9,29800.0,46.742,46.755,46.7225,46.7485,29800.0
2014-10-02 15:25:00,71.9,71.95,71.89,71.93,51800.0,46.7485,46.781,46.742,46.768,51800.0
2014-10-02 15:30:00,71.93,71.93,71.87,71.9,68500.0,46.768,46.768,46.729,46.7485,68500.0
2014-10-02 15:35:00,71.9,71.95,71.89,71.95,28400.0,46.7485,46.781,46.742,46.781,28400.0
2014-10-02 15:40:00,71.94,71.95,71.86,71.87,48500.0,46.7745,46.781,46.7225,46.729,48500.0
2014-10-02 15:45:00,71.87,71.93,71.83,71.91,84600.0,46.729,46.768,46.703,46.755,84600.0
2014-10-02 15:50:00,71.93,71.95,71.86,71.87,74900.0,46.768,46.781,46.7225,46.729,74900.0
2014-10-02 15:55:00,71.87,71.91,71.79,71.81,164700.0,46.729,46.755,46.677,46.69,164700.0
2014-10-03 09:30:00,72.09,72.16,71.96,71.97,68400.0,46.872,46.9176,46.7875,46.794,68400.0
2014-10-03 09:35:00,71.96,71.97,71.67,71.73,100800.0,46.7875,46.794,46.599,46.638,100800.0
2014-10-03 09:40:00,71.72,71.94,71.72,71.94,86300.0,46.6315,46.7745,46.6315,46.7745,86300.0
2014-10-03 09:45:00,71.93,71.99,71.92,71.95,53300.0,46.768,46.807,46.7615,46.781,53300.0
2014-10-03 09:50:00,71.96,71.97,71.83,71.85,37800.0,46.7875,46.794,46.703,46.716,37800.0
2014-10-03 09:55:00,71.88,71.93,71.85,71.9,31700.0,46.7355,46.768,46.716,46.7485,31700.0
2014-10-03 10:00:00,71.94,72.13,71.93,72.11,42600.0,46.7745,46.898,46.768,46.885,42600.0
2014-10-03 10:05:00,72.13,72.14,72.09,72.13,22000.0,46.898,46.9045,46.872,46.898,22000.0
2014-10-03 10:10:00,72.11,72.18,72.08,72.18,25100.0,46.885,46.9306,46.8655,46.9306,25100.0
2014-10-03 10:15:00,72.18,72.19,72.12,72.18,29300.0,46.9306,46.9371,46.8915,46.9306,29300.0
2014-10-03 10:20:00,72.17,72.2,72.12,72.16,39700.0,46.9241,46.9436,46.8915,46.9176,39700.0
2014-10-03 10:25:00,72.18,72.19,72.1,72.19,25200.0,46.9306,46.9371,46.8785,46.9371,25200.0
2014-10-03 10:30:00,72.17,72.19,72.13,72.16,13800.0,46.9241,46.9371,46.898,46.9176,13800.0
2014-10-03 10:35:00,72.16,72.16,72.03,72.03,25600.0,46.9176,46.9176,46.833,46.833,25600.0
2014-10-03 10:40:00,72.03,72.04,71.95,71.97,22000.0,46.833,46.8395,46.781,46.794,22000.0
2014-10-03 10:45:00,71.96,72.01,71.92,71.99,21600.0,46.7875,46.82,46.7615,46.807,21600.0
2014-10-03 10:50:00,71.98,72.04,71.95,72.04,19300.0,46.8005,46.8395,46.781,46.8395,19300.0
2014-10-03 10:55:00,72.05,72.1,72.01,72.09,20600.0,46.846,46.8785,46.82,46.872,20600.0
2014-10-03 11:00:00,72.08,72.17,72.07,72.15,16000.0,46.8655,46.9241,46.859,46.911,16000.0
2014-10-03 11:05:00,72.15,72.2,72.15,72.18,17500.0,46.911,46.9436,46.911,46.9306,17500.0
2014-10-03 11:10:00,72.19,72.22,72.14,72.22,20000.0,46.9371,46.9566,46.9045,46.9566,20000.0
2014-10-03 11:15:00,72.21,72.28,72.18,72.24,24800.0,46.9501,46.9956,46.9306,46.9696,24800.0
2014-10-03 11:20:00,72.24,72.28,72.2,72.2,27600.0,46.9696,46.9956,46.9436,46.9436,27600.0
2014-10-03 11:25:00,72.21,72.3,72.19,72.29,34600.0,46.9501,47.0086,46.9371,47.0021,34600.0
2014-10-03 11:30:00,72.3,72.32,72.24,72.3,16400.0,47.0086,47.0216,46.9696,47.0086,16400.0
2014-10-03 11:35:00,72.29,72.39,72.29,72.35,22200.0,47.0021,47.0671,47.0021,47.0411,22200.0
2014-10-03 11:40:00,72.36,72.38,72.3,72.3,71300.0,47.0476,47.0606,47.0086,47.0086,71300.0
2014-10-03 11:45:00,72.3,72.31,72.26,72.28,48000.0,47.0086,47.0151,46.9826,46.9956,48000.0
2014-10-03 11:50:00,72.27,72.33,72.26,72.33,31900.0,46.9891,47.0281,46.9826,47.0281,31900.0
2014-10-03 11:55:00,72.33,72.37,72.32,72.37,63900.0,47.0281,47.0541,47.0216,47.0541,63900.0
2014-10-03 12:00:00,72.36,72.42,72.33,72.42,44700.0,47.0476,47.0866,47.0281,47.0866,44700.0
2014-10-03 12:05:00,72.41,72.42,72.35,72.36,31400.0,47.0801,47.0866,47.0411,47.0476,31400.0
2014-10-03 12:10:00,72.36,72.38,72.33,72.35,26100.0,47.0476,47.0606,47.0281,47.0411,26100.0
2014-10-03 12:15:00,72.34,72.36,72.31,72.32,32200.0,47.0346,47.0476,47.0151,47.0216,32200.0
2014-10-03 12:20:00,72.31,72.34,72.29,72.32,40700.0,47.0151,47.0346,47.0021,47.0216,40700.0
2014-10-03 12:25:00,72.32,72.34,72.31,72.33,20800.0,47.0216,47.0346,47.0151,47.0281,20800.0
2014-10-03 12:30:00,72.33,72.37,72.33,72.36,71100.0,47.0281,47.0541,47.0281,47.0476,71100.0
2014-10-03 12:35:00,72.37,72.38,72.36,72.36,44200.0,47.0541,47.0606,47.0476,47.0476,44200.0
2014-10-03 12:40:00,72.36,72.39,72.35,72.39,61200.0,47.0476,47.0671,47.0411,47.0671,61200.0
2014-10-03 12:45:00,72.39,72.4,72.35,72.36,22300.0,47.0671,47.0736,47.0411,47.0476,22300.0
2014-10-03 12:50:00,72.36,72.37,72.33,72.36,42900.0,47.0476,47.0541,47.0281,47.0476,42900.0
2014-10-03 12:55:00,72.35,72.37,72.33,72.35,28400.0,47.0411,47.0541,47.0281,47.0411,28400.0
2014-10-03 13:00:00,72.33,72.35,72.3,72.3,38500.0,47.0281,47.0411,47.0086,47.0086,38500.0
2014-10-03 13:05:00,72.3,72.31,72.28,72.29,23700.0,47.0086,47.0151,46.9956,47.0021,23700.0
2014-10-03 13:10:00,72.29,72.3,72.27,72.27,18000.0,47.0021,47.0086,46.9891,46.9891,18000.0
2014-10-03 13:15:00,72.26,72.26,72.18,72.2,38300.0,46.9826,46.9826,46.9306,46.9436,38300.0
2014-10-03 13:20:00,72.2,72.21,72.14,72.19,13200.0,46.9436,46.9501,46.9045,46.9371,13200.0
2014-10-03 13:25:00,72.19,72.2,72.17,72.2,15200.0,46.9371,46.9436,46.9241,46.9436,15200.0
2014-10-03 13:30:00,72.2,72.23,72.14,72.15,107400.0,46.9436,46.9631,46.9045,46.911,107400.0
2014-10-03 13:35:00,72.15,72.16,72.13,72.16,13300.0,46.911,46.9176,46.898,46.9176,13300.0
2014-10-03 13:40:00,72.16,72.16,72.12,72.15,8400.0,46.9176,46.9176,46.8915,46.911,8400.0
2014-10-03 13:45:00,72.15,72.16,72.13,72.16,35300.0,46.911,46.9176,46.898,46.9176,35300.0
2014-10-03 13:50:00,72.16,72.16,72.14,72.15,122300.0,46.9176,46.9176,46.9045,46.911,122300.0
2014-10-03 13:55:00,72.14,72.14,72.11,72.12,39000.0,46.9045,46.9045,46.885,46.8915,39000.0
2014-10-03 14:00:00,72.12,72.19,72.12,72.17,49100.0,46.8915,46.9371,46.8915,46.9241,49100.0
2014-10-03 14:05:00,72.18,72.21,72.18,72.19,23700.0,46.9306,46.9501,46.9306,46.9371,23700.0
2014-10-03 14:10:00,72.2,72.24,72.2,72.22,47000.0,46.9436,46.9696,46.9436,46.9566,47000.0
2014-10-03 14:15:00,72.23,72.23,72.18,72.2,48000.0,46.9631,46.9631,46.9306,46.9436,48000.0
2014-10-03 14:20:00,72.2,72.23,72.19,72.22,30000.0,46.9436,46.9631,46.9371,46.9566,30000.0
2014-10-03 14:25:00,72.21,72.24,72.21,72.24,8300.0,46.9501,46.9696,46.9501,46.9696,8300.0
2014-10-03 14:30:00,72.24,72.26,72.21,72.24,34100.0,46.9696,46.9826,46.9501,46.9696,34100.0
2014-10-03 14:35:00,72.24,72.26,72.23,72.26,34500.0,46.9696,46.9826,46.9631,46.9826,34500.0
2014-10-03 14:40:00,72.26,72.27,72.24,72.25,25700.0,46.9826,46.9891,46.9696,46.9761,25700.0
2014-10-03 14:45:00,72.26,72.3,72.24,72.29,36300.0,46.9826,47.0086,46.9696,47.0021,36300.0
2014-10-03 14:50:00,72.29,72.3,72.27,72.28,28800.0,47.0021,47.0086,46.9891,46.9956,28800.0
2014-10-03 14:55:00,72.27,72.3,72.27,72.29,26500.0,46.9891,47.0086,46.9891,47.0021,26500.0
2014-10-03 15:00:00,72.3,72.31,72.26,72.31,60400.0,47.0086,47.0151,46.9826,47.0151,60400.0
2014-10-03 15:05:00,72.31,72.31,72.26,72.26,37000.0,47.0151,47.0151,46.9826,46.9826,37000.0
2014-10-03 15:10:00,72.27,72.31,72.26,72.28,36000.0,46.9891,47.0151,46.9826,46.9956,36000.0
2014-10-03 15:15:00,72.28,72.28,72.25,72.25,42200.0,46.9956,46.9956,46.9761,46.9761,42200.0
2014-10-03 15:20:00,72.25,72.28,72.24,72.24,26900.0,46.9761,46.9956,46.9696,46.9696,26900.0
2014-10-03 15:25:00,72.24,72.25,72.23,72.23,16100.0,46.9696,46.9761,46.9631,46.9631,16100.0
2014-10-03 15:30:00,72.23,72.25,72.22,72.25,49300.0,46.9631,46.9761,46.9566,46.9761,49300.0
2014-10-03 15:35:00,72.24,72.27,72.23,72.24,101100.0,46.9696,46.9891,46.9631,46.9696,101100.0
2014-10-03 15:40:00,72.24,72.28,72.23,72.26,56500.0,46.9696,46.9956,46.9631,46.9826,56500.0
2014-10-03 15:45:00,72.26,72.3,72.25,72.28,48400.0,46.9826,47.0086,46.9761,46.9956,48400.0
2014-10-03 15:50:00,72.29,72.3,72.27,72.28,83800.0,47.0021,47.0086,46.9891,46.9956,83800.0
2014-10-03 15:55:00,72.28,72.3,72.23,72.24,68400.0,46.9956,47.0086,46.9631,46.9696,68400.0
2014-10-06 09:30:00,72.43,72.51,72.38,72.45,71300.0,47.0931,47.1451,47.0606,47.1061,71300.0
2014-10-06 09:35:00,72.48,72.49,72.34,72.34,27000.0,47.1256,47.1321,47.0346,47.0346,27000.0
2014-10-06 09:40:00,72.34,72.42,72.34,72.37,51100.0,47.0346,47.0866,47.0346,47.0541,51100.0
2014-10-06 09:45:00,72.38,72.41,72.35,72.38,22700.0,47.0606,47.0801,47.0411,47.0606,22700.0
2014-10-06 09:50:00,72.37,72.41,72.34,72.34,76700.0,47.0541,47.0801,47.0346,47.0346,76700.0
2014-10-06 09:55:00,72.34,72.5,72.34,72.48,35900.0,47.0346,47.1386,47.0346,47.1256,35900.0
2014-10-06 10:00:00,72.49,72.51,72.43,72.46,31900.0,47.1321,47.1451,47.0931,47.1126,31900.0
2014-10-06 10:05:00,72.46,72.54,72.46,72.47,42100.0,47.1126,47.1646,47.1126,47.1191,42100.0
2014-10-06 10:10:00,72.45,72.52,72.44,72.51,35200.0,47.1061,47.1516,47.0996,47.1451,35200.0
2014-10-06 10:15:00,72.51,72.68,72.51,72.62,44000.0,47.1451,47.2556,47.1451,47.2166,44000.0
2014-10-06 10:20:00,72.62,72.72,72.62,72.66,30100.0,47.2166,47.2817,47.2166,47.2426,30100.0
2014-10-06 10:25:00,72.66,72.66,72.57,72.64,28100.0,47.2426,47.2426,47.1841,47.2296,28100.0
2014-10-06 10:30:00,72.64,72.68,72.57,72.68,23200.0,47.2296,47.2556,47.1841,47.2556,23200.0
2014-10-06 10:35:00,72.7,72.72,72.65,72.67,24600.0,47.2687,47.2817,47.2361,47.2491,24600.0
2014-10-06 10:40:00,72.67,72.73,72.67,72.7,23100.0,47.2491,47.2882,47.2491,47.2687,23100.0
2014-10-06 10:45:00,72.7,72.71,72.64,72.65,23000.0,47.2687,47.2752,47.2296,47.2361,23000.0
2014-10-06 10:50:00,72.66,72.7,72.66,72.68,31800.0,47.2426,47.2687,47.2426,47.2556,31800.0
2014-10-06 10:55:00,72.66,72.69,72.63,72.66,22900.0,47.2426,47.2622,47.2231,47.2426,22900.0
2014-10-06 11:00:00,72.65,72.73,72.64,72.72,24800.0,47.2361,47.2882,47.2296,47.2817,24800.0
2014-10-06 11:05:00,72.72,72.81,72.71,72.81,38600.0,47.2817,47.3402,47.2752,47.3402,38600.0
2014-10-06 11:10:00,72.8,72.84,72.77,72.82,40800.0,47.3337,47.3597,47.3142,47.3467,40800.0
2014-10-06 11:15:00,72.83,72.84,72.78,72.81,40300.0,47.3532,47.3597,47.3207,47.3402,40300.0
2014-10-06 11:20:00,72.81,72.82,72.71,72.74,53900.0,47.3402,47.3467,47.2752,47.2947,53900.0
2014-10-06 11:25:00,72.74,72.76,72.67,72.7,25500.0,47.2947,47.3077,47.2491,47.2687,25500.0
2014-10-06 11:30:00,72.71,72.77,72.68,72.75,60000.0,47.2752,47.3142,47.2556,47.3012,60000.0
2014-10-06 11:35:00,72.77,72.78,72.71,72.71,17400.0,47.3142,47.3207,47.2752,47.2752,17400.0
2014-10-06 11:40:00,72.72,72.73,72.56,72.56,62000.0,47.2817,47.2882,47.1776,47.1776,62000.0
2014-10-06 11:45:00,72.55,72.57,72.45,72.46,29000.0,47.1711,47.1841,47.1061,47.1126,29000.0
2014-10-06 11:50:00,72.47,72.48,72.4,72.4,32100.0,47.1191,47.1256,47.0736,47.0736,32100.0
2014-10-06 11:55:00,72.4,72.42,72.36,72.42,50800.0,47.0736,47.0866,47.0476,47.0866,50800.0
2014-10-06 12:00:00,72.41,72.45,72.4,72.43,23800.0,47.0801,47.1061,47.0736,47.0931,23800.0
2014-10-06 12:05:00,72.43,72.52,72.43,72.52,21900.0,47.0931,47.1516,47.0931,47.1516,21900.0
2014-10-06 12:10:00,72.52,72.53,72.45,72.46,46400.0,47.1516,47.1581,47.1061,47.1126,46400.0
2014-10-06 12:15:00,72.46,72.47,72.44,72.47,14000.0,47.1126,47.1191,47.0996,47.1191,14000.0
2014-10-06 12:20:00,72.48,72.49,72.43,72.43,20500.0,47.1256,47.1321,47.0931,47.0931,20500.0
2014-10-06 12:25:00,72.44,72.51,72.41,72.43,16000.0,47.0996,47.1451,47.0801,47.0931,16000.0
2014-10-06 12:30:00,72.44,72.45,72.37,72.42,20800.0,47.0996,47.1061,47.0541,47.0866,20800.0
2014-10-06 12:35:00,72.41,72.43,72.36,72.38,16800.0,47.0801,47.0931,47.0476,47.0606,16800.0
2014-10-06 12:40:00,72.38,72.39,72.27,72.29,34900.0,47.0606,47.0671,46.9891,47.0021,34900.0
2014-10-06 12:45:00,72.29,72.3,72.25,72.3,17100.0,47.0021,47.0086,46.9761,47.0086,17100.0
2014-10-06 12:50:00,72.3,72.35,72.29,72.31,18000.0,47.0086,47.0411,47.0021,47.0151,18000.0
2014-10-06 12:55:00,72.33,72.35,72.29,72.34,38600.0,47.0281,47.0411,47.0021,47.0346,38600.0
2014-10-06 13:00:00,72.31,72.4,72.26,72.38,56300.0,47.0151,47.0736,46.9826,47.0606,56300.0
2014-10-06 13:05:00,72.39,72.4,72.33,72.35,12400.0,47.0671,47.0736,47.0281,47.0411,12400.0
2014-10-06 13:10:00,72.36,72.38,72.32,72.35,11300.0,47.0476,47.0606,47.0216,47.0411,11300.0
2014-10-06 13:15:00,72.35,72.44,72.35,72.42,18800.0,47.0411,47.0996,47.0411,47.0866,18800.0
2014-10-06 13:20:00,72.42,72.48,72.42,72.48,15500.0,47.0866,47.1256,47.0866,47.1256,15500.0
2014-10-06 13:25:00,72.49,72.52,72.46,72.52,25300.0,47.1321,47.1516,47.1126,47.1516,25300.0
2014-10-06 13:30:00,72.53,72.56,72.5,72.53,34300.0,47.1581,47.1776,47.1386,47.1581,34300.0
2014-10-06 13:35:00,72.55,72.55,72.5,72.52,12600.0,47.1711,47.1711,47.1386,47.1516,12600.0
2014-10-06 13:40:00,72.54,72.54,72.46,72.51,16500.0,47.1646,47.1646,47.1126,47.1451,16500.0
2014-10-06 13:45:00,72.51,72.51,72.46,72.47,19900.0,47.1451,47.1451,47.1126,47.1191,19900.0
2014-10-06 13:50:00,72.46,72.47,72.44,72.47,16700.0,47.1126,47.1191,47.0996,47.1191,16700.0
2014-10-06 13:55:00,72.5,72.52,72.48,72.5,16000.0,47.1386,47.1516,47.1256,47.1386,16000.0
2014-10-06 14:00:00,72.51,72.52,72.5,72.52,13900.0,47.1451,47.1516,47.1386,47.1516,13900.0
2014-10-06 14:05:00,72.52,72.53,72.48,72.51,25000.0,47.1516,47.1581,47.1256,47.1451,25000.0
2014-10-06 14:10:00,72.5,72.53,72.47,72.52,21800.0,47.1386,47.1581,47.1191,47.1516,21800.0
2014-10-06 14:15:00,72.52,72.61,72.5,72.58,15400.0,47.1516,47.2101,47.1386,47.1906,15400.0
2014-10-06 14:20:00,72.58,72.69,72.58,72.68,25800.0,47.1906,47.2622,47.1906,47.2556,25800.0
2014-10-06 14:25:00,72.69,72.7,72.63,72.64,17300.0,47.2622,47.2687,47.2231,47.2296,17300.0
2014-10-06 14:30:00,72.64,72.67,72.62,72.66,19200.0,47.2296,47.2491,47.2166,47.2426,19200.0
2014-10-06 14:35:00,72.66,72.68,72.64,72.64,11700.0,47.2426,47.2556,47.2296,47.2296,11700.0
2014-10-06 14:40:00,72.64,72.64,72.6,72.62,21200.0,47.2296,47.2296,47.2036,47.2166,21200.0
2014-10-06 14:45:00,72.62,72.64,72.58,72.59,12700.0,47.2166,47.2296,47.1906,47.1971,12700.0
2014-10-06 14:50:00,72.59,72.62,72.59,72.62,10200.0,47.1971,47.2166,47.1971,47.2166,10200.0
2014-10-06 14:55:00,72.62,72.62,72.59,72.61,19400.0,47.2166,47.2166,47.1971,47.2101,19400.0
2014-10-06 15:00:00,72.61,72.63,72.57,72.61,32000.0,47.2101,47.2231,47.1841,47.2101,32000.0
2014-10-06 15:05:00,72.6,72.62,72.56,72.58,45000.0,47.2036,47.2166,47.1776,47.1906,45000.0
2014-10-06 15:10:00,72.58,72.63,72.57,72.61,33100.0,47.1906,47.2231,47.1841,47.2101,33100.0
2014-10-06 15:15:00,72.62,72.69,72.62,72.67,39900.0,47.2166,47.2622,47.2166,47.2491,39900.0
2014-10-06 15:20:00,72.67,72.72,72.63,72.7,64800.0,47.2491,47.2817,47.2231,47.2687,64800.0
2014-10-06 15:25:00,72.7,72.71,72.66,72.68,32300.0,47.2687,47.2752,47.2426,47.2556,32300.0
2014-10-06 15:30:00,72.67,72.67,72.58,72.61,77200.0,47.2491,47.2491,47.1906,47.2101,77200.0
2014-10-06 15:35:00,72.61,72.62,72.57,72.61,23400.0,47.2101,47.2166,47.1841,47.2101,23400.0
2014-10-06 15:40:00,72.61,72.62,72.56,72.56,38100.0,47.2101,47.2166,47.1776,47.1776,38100.0
2014-10-06 15:45:00,72.57,72.6,72.56,72.58,36500.0,47.1841,47.2036,47.1776,47.1906,36500.0
2014-10-06 15:50:00,72.58,72.59,72.54,72.56,61200.0,47.1906,47.1971,47.1646,47.1776,61200.0
2014-10-06 15:55:00,72.56,72.58,72.4,72.43,166300.0,47.1776,47.1906,47.0736,47.0931,166300.0
2014-10-07 09:30:00,72.29,72.38,72.1,72.12,43900.0,47.0021,47.0606,46.8785,46.8915,43900.0
2014-10-07 09:35:00,72.16,72.35,72.16,72.33,38000.0,46.9176,47.0411,46.9176,47.0281,38000.0
2014-10-07 09:40:00,72.34,72.37,72.19,72.22,58400.0,47.0346,47.0541,46.9371,46.9566,58400.0
2014-10-07 09:45:00,72.2,72.29,72.18,72.29,24900.0,46.9436,47.0021,46.9306,47.0021,24900.0
2014-10-07 09:50:00,72.27,72.32,72.25,72.3,28500.0,46.9891,47.0216,46.9761,47.0086,28500.0
2014-10-07 09:55:00,72.29,72.33,72.21,72.33,24200.0,47.0021,47.0281,46.9501,47.0281,24200.0
2014-10-07 10:00:00,72.32,72.35,72.22,72.24,59400.0,47.0216,47.0411,46.9566,46.9696,59400.0
2014-10-07 10:05:00,72.23,72.26,72.2,72.25,23300.0,46.9631,46.9826,46.9436,46.9761,23300.0
2014-10-07 10:10:00,72.25,72.31,72.23,72.24,37500.0,46.9761,47.0151,46.9631,46.9696,37500.0
2014-10-07 10:15:00,72.25,72.25,72.16,72.2,57800.0,46.9761,46.9761,46.9176,46.9436,57800.0
2014-10-07 10:20:00,72.2,72.21,72.15,72.2,31100.0,46.9436,46.9501,46.911,46.9436,31100.0
2014-10-07 10:25:00,72.2,72.28,72.19,72.28,20200.0,46.9436,46.9956,46.9371,46.9956,20200.0
2014-10-07 10:30:00,72.29,72.38,72.29,72.35,48200.0,47.0021,47.0606,47.0021,47.0411,48200.0
2014-10-07 10:35:00,72.37,72.41,72.35,72.36,12700.0,47.0541,47.0801,47.0411,47.0476,12700.0
2014-10-07 10:40:00,72.35,72.37,72.32,72.33,22100.0,47.0411,47.0541,47.0216,47.0281,22100.0
2014-10-07 10:45:00,72.34,72.39,72.33,72.35,30700.0,47.0346,47.0671,47.0281,47.0411,30700.0
2014-10-07 10:50:00,72.35,72.41,72.34,72.39,12000.0,47.0411,47.0801,47.0346,47.0671,12000.0
2014-10-07 10:55:00,72.39,72.4,72.33,72.35,31700.0,47.0671,47.0736,47.0281,47.0411,31700.0
2014-10-07 11:00:00,72.34,72.36,72.31,72.32,31400.0,47.0346,47.0476,47.0151,47.0216,31400.0
2014-10-07 11:05:00,72.32,72.34,72.24,72.27,41200.0,47.0216,47.0346,46.9696,46.9891,41200.0
2014-10-07 11:10:00,72.26,72.26,72.18,72.2,18000.0,46.9826,46.9826,46.9306,46.9436,18000.0
2014-10-07 11:15:00,72.19,72.2,72.15,72.17,22700.0,46.9371,46.9436,46.911,46.9241,22700.0
2014-10-07 11:20:00,72.18,72.23,72.16,72.21,24400.0,46.9306,46.9631,46.9176,46.9501,24400.0
2014-10-07 11:25:00,72.2,72.25,72.18,72.21,27100.0,46.9436,46.9761,46.9306,46.9501,27100.0
2014-10-07 11:30:00,72.21,72.25,72.18,72.22,34300.0,46.9501,46.9761,46.9306,46.9566,34300.0
2014-10-07 11:35:00,72.22,72.24,72.19,72.23,16800.0,46.9566,46.9696,46.9371,46.9631,16800.0
2014-10-07 11:40:00,72.22,72.27,72.22,72.27,8500.0,46.9566,46.9891,46.9566,46.9891,8500.0
2014-10-07 11:45:00,72.27,72.33,72.25,72.32,20900.0,46.9891,47.0281,46.9761,47.0216,20900.0
2014-10-07 11:50:00,72.32,72.4,72.3,72.38,25400.0,47.0216,47.0736,47.0086,47.0606,25400.0
2014-10-07 11:55:00,72.38,72.46,72.37,72.43,32800.0,47.0606,47.1126,47.0541,47.0931,32800.0
2014-10-07 12:00:00,72.43,72.5,72.42,72.45,9800.0,47.0931,47.1386,47.0866,47.1061,9800.0
2014-10-07 12:05:00,72.45,72.55,72.44,72.53,34700.0,47.1061,47.1711,47.0996,47.1581,34700.0
2014-10-07 12:10:00,72.53,72.57,72.51,72.54,75200.0,47.1581,47.1841,47.1451,47.1646,75200.0
2014-10-07 12:15:00,72.54,72.59,72.54,72.56,68200.0,47.1646,47.1971,47.1646,47.1776,68200.0
2014-10-07 12:20:00,72.58,72.6,72.52,72.55,17700.0,47.1906,47.2036,47.1516,47.1711,17700.0
2014-10-07 12:25:00,72.55,72.62,72.53,72.62,24500.0,47.1711,47.2166,47.1581,47.2166,24500.0
2014-10-07 12:30:00,72.63,72.64,72.57,72.58,21700.0,47.2231,47.2296,47.1841,47.1906,21700.0
2014-10-07 12:35:00,72.57,72.62,72.56,72.58,11600.0,47.1841,47.2166,47.1776,47.1906,11600.0
2014-10-07 12:40:00,72.59,72.64,72.57,72.64,12500.0,47.1971,47.2296,47.1841,47.2296,12500.0
2014-10-07 12:45:00,72.64,72.64,72.51,72.52,44400.0,47.2296,47.2296,47.1451,47.1516,44400.0
2014-10-07 12:50:00,72.53,72.55,72.51,72.52,13900.0,47.1581,47.1711,47.1451,47.1516,13900.0
2014-10-07 12:55:00,72.53,72.59,72.53,72.55,13200.0,47.1581,47.1971,47.1581,47.1711,13200.0
2014-10-07 13:00:00,72.56,72.56,72.47,72.5,18100.0,47.1776,47.1776,47.1191,47.1386,18100.0
2014-10-07 13:05:00,72.49,72.49,72.43,72.44,20100.0,47.1321,47.1321,47.0931,47.0996,20100.0
2014-10-07 13:10:00,72.43,72.49,72.43,72.49,18000.0,47.0931,47.1321,47.0931,47.1321,18000.0
2014-10-07 13:15:00,72.49,72.54,72.47,72.47,7800.0,47.1321,47.1646,47.1191,47.1191,7800.0
2014-10-07 13:20:00,72.49,72.53,72.49,72.52,7800.0,47.1321,47.1581,47.1321,47.1516,7800.0
2014-10-07 13:25:00,72.5,72.56,72.49,72.55,10100.0,47.1386,47.1776,47.1321,47.1711,10100.0
2014-10-07 13:30:00,72.54,72.56,72.5,72.52,15100.0,47.1646,47.1776,47.1386,47.1516,15100.0
2014-10-07 13:35:00,72.5,72.52,72.46,72.46,14600.0,47.1386,47.1516,47.1126,47.1126,14600.0
2014-10-07 13:40:00,72.46,72.49,72.45,72.46,13300.0,47.1126,47.1321,47.1061,47.1126,13300.0
2014-10-07 13:45:00,72.45,72.48,72.43,72.45,11900.0,47.1061,47.1256,47.0931,47.1061,11900.0
2014-10-07 13:50:00,72.43,72.48,72.42,72.47,12500.0,47.0931,47.1256,47.0866,47.1191,12500.0
2014-10-07 13:55:00,72.46,72.47,72.43,72.44,11400.0,47.1126,47.1191,47.0931,47.0996,11400.0
2014-10-07 14:00:00,72.43,72.44,72.4,72.43,24100.0,47.0931,47.0996,47.0736,47.0931,24100.0
2014-10-07 14:05:00,72.42,72.47,72.42,72.44,17700.0,47.0866,47.1191,47.0866,47.0996,17700.0
2014-10-07 14:10:00,72.44,72.5,72.42,72.48,18700.0,47.0996,47.1386,47.0866,47.1256,18700.0
2014-10-07 14:15:00,72.49,72.5,72.45,72.47,11800.0,47.1321,47.1386,47.1061,47.1191,11800.0
2014-10-07 14:20:00,72.45,72.45,72.34,72.36,36900.0,47.1061,47.1061,47.0346,47.0476,36900.0
2014-10-07 14:25:00,72.35,72.36,72.25,72.26,28600.0,47.0411,47.0476,46.9761,46.9826,28600.0
2014-10-07 14:30:00,72.26,72.26,72.21,72.24,31200.0,46.9826,46.9826,46.9501,46.9696,31200.0
2014-10-07 14:35:00,72.24,72.27,72.2,72.21,40100.0,46.9696,46.9891,46.9436,46.9501,40100.0
2014-10-07 14:40:00,72.2,72.24,72.17,72.22,25600.0,46.9436,46.9696,46.9241,46.9566,25600.0
2014-10-07 14:45:00,72.22,72.23,72.18,72.18,25700.0,46.9566,46.9631,46.9306,46.9306,25700.0
2014-10-07 14:50:00,72.18,72.23,72.16,72.19,48700.0,46.9306,46.9631,46.9176,46.9371,48700.0
2014-10-07 14:55:00,72.19,72.21,72.17,72.18,17200.0,46.9371,46.9501,46.9241,46.9306,17200.0
2014-10-07 15:00:00,72.19,72.24,72.17,72.22,27900.0,46.9371,46.9696,46.9241,46.9566,27900.0
2014-10-07 15:05:00,72.22,72.23,72.17,72.18,34800.0,46.9566,46.9631,46.9241,46.9306,34800.0
2014-10-07 15:10:00,72.18,72.19,72.13,72.17,24000.0,46.9306,46.9371,46.898,46.9241,24000.0
2014-10-07 15:15:00,72.16,72.16,72.09,72.09,34000.0,46.9176,46.9176,46.872,46.872,34000.0
2014-10-07 15:20:00,72.1,72.12,72.04,72.08,48300.0,46.8785,46.8915,46.8395,46.8655,48300.0
2014-10-07 15:25:00,72.07,72.11,72.04,72.09,112800.0,46.859,46.885,46.8395,46.872,112800.0
2014-10-07 15:30:00,72.09,72.12,72.07,72.09,90900.0,46.872,46.8915,46.859,46.872,90900.0
2014-10-07 15:35:00,72.09,72.09,71.99,71.99,54600.0,46.872,46.872,46.807,46.807,54600.0
2014-10-07 15:40:00,72.0,72.02,71.91,71.91,75000.0,46.8135,46.8265,46.755,46.755,75000.0
2014-10-07 15:45:00,71.93,72.06,71.93,72.04,60400.0,46.768,46.8525,46.768,46.8395,60400.0
2014-10-07 15:50:00,72.04,72.05,71.96,71.96,54300.0,46.8395,46.846,46.7875,46.7875,54300.0
2014-10-07 15:55:00,71.99,71.99,71.85,71.87,96300.0,46.807,46.807,46.716,46.729,96300.0
2014-10-08 09:30:00,72.02,72.12,71.99,72.03,51100.0,46.8265,46.8915,46.807,46.833,51100.0
2014-10-08 09:35:00,72.02,72.53,72.02,72.48,60700.0,46.8265,47.1581,46.8265,47.1256,60700.0
2014-10-08 09:40:00,72.47,72.47,72.17,72.17,41200.0,47.1191,47.1191,46.9241,46.9241,41200.0
2014-10-08 09:45:00,72.18,72.18,72.08,72.17,47200.0,46.9306,46.9306,46.8655,46.9241,47200.0
2014-10-08 09:50:00,72.17,72.19,72.11,72.15,91200.0,46.9241,46.9371,46.885,46.911,91200.0
2014-10-08 09:55:00,72.16,72.43,72.15,72.43,78000.0,46.9176,47.0931,46.911,47.0931,78000.0
2014-10-08 10:00:00,72.43,72.45,72.24,72.24,36200.0,47.0931,47.1061,46.9696,46.9696,36200.0
2014-10-08 10:05:00,72.25,72.26,72.18,72.26,344100.0,46.9761,46.9826,46.9306,46.9826,344100.0
2014-10-08 10:10:00,72.28,72.42,72.27,72.4,64200.0,46.9956,47.0866,46.9891,47.0736,64200.0
2014-10-08 10:15:00,72.4,72.42,72.33,72.34,26900.0,47.0736,47.0866,47.0281,47.0346,26900.0
2014-10-08 10:20:00,72.33,72.39,72.29,72.35,26700.0,47.0281,47.0671,47.0021,47.0411,26700.0
2014-10-08 10:25:00,72.36,72.43,72.34,72.36,39400.0,47.0476,47.0931,47.0346,47.0476,39400.0
2014-10-08 10:30:00,72.37,72.41,72.34,72.4,31500.0,47.0541,47.0801,47.0346,47.0736,31500.0
2014-10-08 10:35:00,72.41,72.43,72.33,72.37,39200.0,47.0801,47.0931,47.0281,47.0541,39200.0
2014-10-08 10:40:00,72.38,72.4,72.23,72.25,40500.0,47.0606,47.0736,46.9631,46.9761,40500.0
2014-10-08 10:45:00,72.24,72.24,72.18,72.21,23000.0,46.9696,46.9696,46.9306,46.9501,23000.0
2014-10-08 10:50:00,72.2,72.21,72.1,72.12,23800.0,46.9436,46.9501,46.8785,46.8915,23800.0
2014-10-08 10:55:00,72.12,72.14,72.08,72.11,14400.0,46.8915,46.9045,46.8655,46.885,14400.0
2014-10-08 11:00:00,72.11,72.11,72.01,72.04,45200.0,46.885,46.885,46.82,46.8395,45200.0
2014-10-08 11:05:00,72.04,72.14,72.03,72.11,63900.0,46.8395,46.9045,46.833,46.885,63900.0
2014-10-08 11:10:00,72.11,72.16,72.11,72.14,30000.0,46.885,46.9176,46.885,46.9045,30000.0
2014-10-08 11:15:00,72.14,72.14,72.07,72.09,31200.0,46.9045,46.9045,46.859,46.872,31200.0
2014-10-08 11:20:00,72.08,72.19,72.06,72.13,62300.0,46.8655,46.9371,46.8525,46.898,62300.0
2014-10-08 11:25:00,72.15,72.22,72.08,72.19,35800.0,46.911,46.9566,46.8655,46.9371,35800.0
2014-10-08 11:30:00,72.2,72.3,72.19,72.3,25500.0,46.9436,47.0086,46.9371,47.0086,25500.0
2014-10-08 11:35:00,72.29,72.36,72.29,72.35,38600.0,47.0021,47.0476,47.0021,47.0411,38600.0
2014-10-08 11:40:00,72.35,72.39,72.35,72.38,19400.0,47.0411,47.0671,47.0411,47.0606,19400.0
2014-10-08 11:45:00,72.39,72.44,72.39,72.44,26100.0,47.0671,47.0996,47.0671,47.0996,26100.0
2014-10-08 11:50:00,72.44,72.52,72.43,72.51,62400.0,47.0996,47.1516,47.0931,47.1451,62400.0
2014-10-08 11:55:00,72.51,72.51,72.44,72.5,94200.0,47.1451,47.1451,47.0996,47.1386,94200.0
2014-10-08 12:00:00,72.51,72.55,72.49,72.52,78200.0,47.1451,47.1711,47.1321,47.1516,78200.0
2014-10-08 12:05:00,72.52,72.59,72.51,72.59,49300.0,47.1516,47.1971,47.1451,47.1971,49300.0
2014-10-08 12:10:00,72.59,72.72,72.58,72.71,32600.0,47.1971,47.2817,47.1906,47.2752,32600.0
2014-10-08 12:15:00,72.71,72.79,72.71,72.75,116800.0,47.2752,47.3272,47.2752,47.3012,116800.0
2014-10-08 12:20:00,72.76,72.78,72.72,72.72,25700.0,47.3077,47.3207,47.2817,47.2817,25700.0
2014-10-08 12:25:00,72.72,72.75,72.66,72.66,127000.0,47.2817,47.3012,47.2426,47.2426,127000.0
2014-10-08 12:30:00,72.66,72.68,72.63,72.68,18800.0,47.2426,47.2556,47.2231,47.2556,18800.0
2014-10-08 12:35:00,72.69,72.75,72.69,72.74,18400.0,47.2622,47.3012,47.2622,47.2947,18400.0
2014-10-08 12:40:00,72.74,72.76,72.71,72.75,7200.0,47.2947,47.3077,47.2752,47.3012,7200.0
2014-10-08 12:45:00,72.77,72.77,72.74,72.76,20000.0,47.3142,47.3142,47.2947,47.3077,20000.0
2014-10-08 12:50:00,72.76,72.78,72.75,72.76,7300.0,47.3077,47.3207,47.3012,47.3077,7300.0
2014-10-08 12:55:00,72.77,72.85,72.76,72.84,12700.0,47.3142,47.3662,47.3077,47.3597,12700.0
2014-10-08 13:00:00,72.84,72.93,72.84,72.91,81100.0,47.3597,47.4182,47.3597,47.4052,81100.0
2014-10-08 13:05:00,72.91,72.91,72.8,72.81,22100.0,47.4052,47.4052,47.3337,47.3402,22100.0
2014-10-08 13:10:00,72.78,72.78,72.76,72.77,20500.0,47.3207,47.3207,47.3077,47.3142,20500.0
2014-10-08 13:15:00,72.78,72.8,72.77,72.8,10000.0,47.3207,47.3337,47.3142,47.3337,10000.0
2014-10-08 13:20:00,72.79,72.83,72.79,72.81,26200.0,47.3272,47.3532,47.3272,47.3402,26200.0
2014-10-08 13:25:00,72.81,72.81,72.77,72.78,20400.0,47.3402,47.3402,47.3142,47.3207,20400.0
2014-10-08 13:30:00,72.78,72.79,72.71,72.73,57900.0,47.3207,47.3272,47.2752,47.2882,57900.0
2014-10-08 13:35:00,72.74,72.76,72.71,72.76,7800.0,47.2947,47.3077,47.2752,47.3077,7800.0
2014-10-08 13:40:00,72.76,72.77,72.73,72.76,14600.0,47.3077,47.3142,47.2882,47.3077,14600.0
2014-10-08 13:45:00,72.77,72.85,72.76,72.84,61700.0,47.3142,47.3662,47.3077,47.3597,61700.0
2014-10-08 13:50:00,72.84,72.87,72.83,72.87,23300.0,47.3597,47.3792,47.3532,47.3792,23300.0
2014-10-08 13:55:00,72.87,72.91,72.85,72.88,27200.0,47.3792,47.4052,47.3662,47.3857,27200.0
2014-10-08 14:00:00,72.9,72.97,72.88,72.93,306400.0,47.3987,47.4442,47.3857,47.4182,306400.0
2014-10-08 14:05:00,72.94,73.13,72.91,73.13,81900.0,47.4247,47.5482,47.4052,47.5482,81900.0
2014-10-08 14:10:00,73.15,73.25,73.12,73.16,64300.0,47.5612,47.6263,47.5417,47.5677,64300.0
2014-10-08 14:15:00,73.16,73.22,73.09,73.2,29500.0,47.5677,47.6068,47.5222,47.5937,29500.0
2014-10-08 14:20:00,73.2,73.27,73.19,73.24,134200.0,47.5937,47.6393,47.5872,47.6198,134200.0
2014-10-08 14:25:00,73.25,73.29,73.23,73.27,99900.0,47.6263,47.6523,47.6133,47.6393,99900.0
2014-10-08 14:30:00,73.27,73.36,73.25,73.36,79600.0,47.6393,47.6978,47.6263,47.6978,79600.0
2014-10-08 14:35:00,73.37,73.42,73.34,73.36,55000.0,47.7043,47.7368,47.6848,47.6978,55000.0
2014-10-08 14:40:00,73.37,73.38,73.31,73.32,33100.0,47.7043,47.7108,47.6653,47.6718,33100.0
2014-10-08 14:45:00,73.31,73.35,73.23,73.23,54900.0,47.6653,47.6913,47.6133,47.6133,54900.0
2014-10-08 14:50:00,73.23,73.24,73.05,73.05,29500.0,47.6133,47.6198,47.4962,47.4962,29500.0
2014-10-08 14:55:00,73.05,73.09,73.01,73.09,37900.0,47.4962,47.5222,47.4702,47.5222,37900.0
2014-10-08 15:00:00,73.08,73.13,73.06,73.12,52400.0,47.5157,47.5482,47.5027,47.5417,52400.0
2014-10-08 15:05:00,73.12,73.13,73.08,73.11,49100.0,47.5417,47.5482,47.5157,47.5352,49100.0
2014-10-08 15:10:00,73.11,73.17,73.11,73.16,52700.0,47.5352,47.5742,47.5352,47.5677,52700.0
2014-10-08 15:15:00,73.16,73.17,73.13,73.13,41000.0,47.5677,47.5742,47.5482,47.5482,41000.0
2014-10-08 15:20:00,73.13,73.28,73.13,73.27,71200.0,47.5482,47.6458,47.5482,47.6393,71200.0
2014-10-08 15:25:00,73.26,73.39,73.26,73.36,136200.0,47.6328,47.7173,47.6328,47.6978,136200.0
2014-10-08 15:30:00,73.37,73.4,73.33,73.37,118700.0,47.7043,47.7238,47.6783,47.7043,118700.0
2014-10-08 15:35:00,73.37,73.39,73.31,73.32,54600.0,47.7043,47.7173,47.6653,47.6718,54600.0
2014-10-08 15:40:00,73.32,73.42,73.32,73.41,77300.0,47.6718,47.7368,47.6718,47.7303,77300.0
2014-10-08 15:45:00,73.41,73.42,73.39,73.4,97200.0,47.7303,47.7368,47.7173,47.7238,97200.0
2014-10-08 15:50:00,73.41,73.42,73.37,73.38,104100.0,47.7303,47.7368,47.7043,47.7108,104100.0
2014-10-08 15:55:00,73.39,73.46,73.39,73.44,257400.0,47.7173,47.7628,47.7173,47.7498,257400.0
2014-10-09 09:30:00,73.35,73.67,73.3,73.65,124600.0,47.6913,47.8993,47.6588,47.8863,124600.0
2014-10-09 09:35:00,73.65,74.0,73.6,74.0,73400.0,47.8863,48.1139,47.8538,48.1139,73400.0
2014-10-09 09:40:00,73.99,73.99,73.73,73.85,151400.0,48.1074,48.1074,47.9383,48.0164,151400.0
2014-10-09 09:45:00,73.85,73.94,73.78,73.94,86100.0,48.0164,48.0749,47.9709,48.0749,86100.0
2014-10-09 09:50:00,73.95,73.98,73.81,73.94,68700.0,48.0814,48.1009,47.9904,48.0749,68700.0
2014-10-09 09:55:00,73.93,73.94,73.78,73.82,42200.0,48.0684,48.0749,47.9709,47.9969,42200.0
2014-10-09 10:00:00,73.83,73.89,73.79,73.86,79100.0,48.0034,48.0424,47.9774,48.0229,79100.0
2014-10-09 10:05:00,73.86,73.97,73.76,73.97,96800.0,48.0229,48.0944,47.9579,48.0944,96800.0
2014-10-09 10:10:00,73.98,74.03,73.9,74.02,53300.0,48.1009,48.1334,48.0489,48.1269,53300.0
2014-10-09 10:15:00,74.01,74.23,74.0,74.17,61100.0,48.1204,48.2634,48.1139,48.2244,61100.0
2014-10-09 10:20:00,74.17,74.25,74.15,74.25,46700.0,48.2244,48.2764,48.2114,48.2764,46700.0
2014-10-09 10:25:00,74.24,74.29,74.22,74.29,30200.0,48.2699,48.3025,48.2569,48.3025,30200.0
2014-10-09 10:30:00,74.28,74.28,74.18,74.2,45300.0,48.2959,48.2959,48.2309,48.2439,45300.0
2014-10-09 10:35:00,74.2,74.2,74.02,74.03,43700.0,48.2439,48.2439,48.1269,48.1334,43700.0
2014-10-09 10:40:00,74.02,74.03,73.94,73.96,32500.0,48.1269,48.1334,48.0749,48.0879,32500.0
2014-10-09 10:45:00,73.96,73.98,73.87,73.94,39500.0,48.0879,48.1009,48.0294,48.0749,39500.0
2014-10-09 10:50:00,73.92,73.94,73.83,73.86,18000.0,48.0619,48.0749,48.0034,48.0229,18000.0
2014-10-09 10:55:00,73.87,74.01,73.87,74.01,43300.0,48.0294,48.1204,48.0294,48.1204,43300.0
2014-10-09 11:00:00,74.01,74.02,73.92,73.94,33700.0,48.1204,48.1269,48.0619,48.0749,33700.0
2014-10-09 11:05:00,73.94,74.02,73.93,74.0,57500.0,48.0749,48.1269,48.0684,48.1139,57500.0
2014-10-09 11:10:00,74.0,74.12,73.99,74.11,51200.0,48.1139,48.1919,48.1074,48.1854,51200.0
2014-10-09 11:15:00,74.11,74.17,74.1,74.15,47500.0,48.1854,48.2244,48.1789,48.2114,47500.0
2014-10-09 11:20:00,74.14,74.18,74.05,74.06,83700.0,48.2049,48.2309,48.1464,48.1529,83700.0
2014-10-09 11:25:00,74.06,74.12,74.06,74.07,41700.0,48.1529,48.1919,48.1529,48.1594,41700.0
2014-10-09 11:30:00,74.08,74.08,73.95,73.97,75700.0,48.1659,48.1659,48.0814,48.0944,75700.0
2014-10-09 11:35:00,73.97,74.0,73.85,73.85,59300.0,48.0944,48.1139,48.0164,48.0164,59300.0
2014-10-09 11:40:00,73.84,73.86,73.69,73.7,66900.0,48.0099,48.0229,47.9123,47.9188,66900.0
2014-10-09 11:45:00,73.7,73.79,73.67,73.75,99100.0,47.9188,47.9774,47.8993,47.9513,99100.0
2014-10-09 11:50:00,73.76,73.78,73.64,73.68,62000.0,47.9579,47.9709,47.8798,47.9058,62000.0
2014-10-09 11:55:00,73.68,73.68,73.55,73.59,108200.0,47.9058,47.9058,47.8213,47.8473,108200.0
2014-10-09 12:00:00,73.59,73.67,73.59,73.63,54200.0,47.8473,47.8993,47.8473,47.8733,54200.0
2014-10-09 12:05:00,73.63,73.64,73.57,73.58,45400.0,47.8733,47.8798,47.8343,47.8408,45400.0
2014-10-09 12:10:00,73.58,73.61,73.54,73.57,59100.0,47.8408,47.8603,47.8148,47.8343,59100.0
2014-10-09 12:15:00,73.58,73.63,73.51,73.59,68600.0,47.8408,47.8733,47.7953,47.8473,68600.0
2014-10-09 12:20:00,73.58,73.59,73.44,73.45,48700.0,47.8408,47.8473,47.7498,47.7563,48700.0
2014-10-09 12:25:00,73.46,73.46,73.34,73.41,70200.0,47.7628,47.7628,47.6848,47.7303,70200.0
2014-10-09 12:30:00,73.39,73.47,73.34,73.45,42600.0,47.7173,47.7693,47.6848,47.7563,42600.0
2014-10-09 12:35:00,73.47,73.51,73.43,73.47,31100.0,47.7693,47.7953,47.7433,47.7693,31100.0
2014-10-09 12:40:00,73.47,73.58,73.46,73.58,116100.0,47.7693,47.8408,47.7628,47.8408,116100.0
2014-10-09 12:45:00,73.57,73.76,73.57,73.75,117400.0,47.8343,47.9579,47.8343,47.9513,117400.0
2014-10-09 12:50:00,73.75,73.75,73.61,73.61,30500.0,47.9513,47.9513,47.8603,47.8603,30500.0
2014-10-09 12:55:00,73.62,73.72,73.57,73.72,42800.0,47.8668,47.9318,47.8343,47.9318,42800.0
2014-10-09 13:00:00,73.72,73.72,73.56,73.57,32800.0,47.9318,47.9318,47.8278,47.8343,32800.0
2014-10-09 13:05:00,73.57,73.62,73.47,73.5,56500.0,47.8343,47.8668,47.7693,47.7888,56500.0
2014-10-09 13:10:00,73.49,73.52,73.43,73.51,73600.0,47.7823,47.8018,47.7433,47.7953,73600.0
2014-10-09 13:15:00,73.51,73.57,73.45,73.53,36900.0,47.7953,47.8343,47.7563,47.8083,36900.0
2014-10-09 13:20:00,73.54,73.76,73.54,73.75,46900.0,47.8148,47.9579,47.8148,47.9513,46900.0
2014-10-09 13:25:00,73.75,73.75,73.68,73.69,18900.0,47.9513,47.9513,47.9058,47.9123,18900.0
2014-10-09 13:30:00,73.68,73.68,73.58,73.67,29400.0,47.9058,47.9058,47.8408,47.8993,29400.0
2014-10-09 13:35:00,73.68,73.71,73.64,73.68,36900.0,47.9058,47.9253,47.8798,47.9058,36900.0
2014-10-09 13:40:00,73.69,73.73,73.68,73.73,36000.0,47.9123,47.9383,47.9058,47.9383,36000.0
2014-10-09 13:45:00,73.73,73.74,73.61,73.63,35100.0,47.9383,47.9448,47.8603,47.8733,35100.0
2014-10-09 13:50:00,73.65,73.66,73.5,73.56,44800.0,47.8863,47.8928,47.7888,47.8278,44800.0
2014-10-09 13:55:00,73.58,73.67,73.57,73.62,24300.0,47.8408,47.8993,47.8343,47.8668,24300.0
2014-10-09 14:00:00,73.61,73.61,73.49,73.51,31100.0,47.8603,47.8603,47.7823,47.7953,31100.0
2014-10-09 14:05:00,73.51,73.54,73.48,73.51,30500.0,47.7953,47.8148,47.7758,47.7953,30500.0
2014-10-09 14:10:00,73.51,73.53,73.46,73.46,45800.0,47.7953,47.8083,47.7628,47.7628,45800.0
2014-10-09 14:15:00,73.47,73.52,73.45,73.51,110300.0,47.7693,47.8018,47.7563,47.7953,110300.0
2014-10-09 14:20:00,73.5,73.57,73.45,73.56,50300.0,47.7888,47.8343,47.7563,47.8278,50300.0
2014-10-09 14:25:00,73.57,73.69,73.57,73.64,54400.0,47.8343,47.9123,47.8343,47.8798,54400.0
2014-10-09 14:30:00,73.63,73.63,73.52,73.55,50600.0,47.8733,47.8733,47.8018,47.8213,50600.0
2014-10-09 14:35:00,73.56,73.72,73.56,73.68,29100.0,47.8278,47.9318,47.8278,47.9058,29100.0
2014-10-09 14:40:00,73.69,73.69,73.64,73.64,38700.0,47.9123,47.9123,47.8798,47.8798,38700.0
2014-10-09 14:45:00,73.64,73.67,73.54,73.55,42900.0,47.8798,47.8993,47.8148,47.8213,42900.0
2014-10-09 14:50:00,73.55,73.63,73.54,73.56,37500.0,47.8213,47.8733,47.8148,47.8278,37500.0
2014-10-09 14:55:00,73.55,73.55,73.42,73.42,34800.0,47.8213,47.8213,47.7368,47.7368,34800.0
2014-10-09 15:00:00,73.42,73.48,73.39,73.48,40800.0,47.7368,47.7758,47.7173,47.7758,40800.0
2014-10-09 15:05:00,73.49,73.51,73.39,73.41,50600.0,47.7823,47.7953,47.7173,47.7303,50600.0
2014-10-09 15:10:00,73.42,73.58,73.41,73.56,53200.0,47.7368,47.8408,47.7303,47.8278,53200.0
2014-10-09 15:15:00,73.55,73.6,73.5,73.58,30500.0,47.8213,47.8538,47.7888,47.8408,30500.0
2014-10-09 15:20:00,73.58,73.59,73.5,73.54,46000.0,47.8408,47.8473,47.7888,47.8148,46000.0
2014-10-09 15:25:00,73.53,73.62,73.52,73.6,53000.0,47.8083,47.8668,47.8018,47.8538,53000.0
2014-10-09 15:30:00,73.61,73.72,73.6,73.71,61600.0,47.8603,47.9318,47.8538,47.9253,61600.0
2014-10-09 15:35:00,73.71,73.78,73.66,73.69,55700.0,47.9253,47.9709,47.8928,47.9123,55700.0
2014-10-09 15:40:00,73.68,73.7,73.62,73.67,40500.0,47.9058,47.9188,47.8668,47.8993,40500.0
2014-10-09 15:45:00,73.66,73.66,73.47,73.48,100800.0,47.8928,47.8928,47.7693,47.7758,100800.0
2014-10-09 15:50:00,73.47,73.49,73.43,73.46,82100.0,47.7693,47.7823,47.7433,47.7628,82100.0
2014-10-09 15:55:00,73.46,73.53,73.38,73.43,203800.0,47.7628,47.8083,47.7108,47.7433,203800.0
2014-10-10 09:30:00,73.53,74.14,73.53,74.14,72300.0,47.8083,48.2049,47.8083,48.2049,72300.0
2014-10-10 09:35:00,74.13,74.24,73.94,74.22,144800.0,48.1984,48.2699,48.0749,48.2569,144800.0
2014-10-10 09:40:00,74.25,74.37,74.18,74.37,113700.0,48.2764,48.3545,48.2309,48.3545,113700.0
2014-10-10 09:45:00,74.34,74.39,74.29,74.32,90400.0,48.335,48.3675,48.3025,48.322,90400.0
2014-10-10 09:50:00,74.34,74.4,74.19,74.19,66400.0,48.335,48.374,48.2374,48.2374,66400.0
2014-10-10 09:55:00,74.19,74.27,74.14,74.23,46800.0,48.2374,48.2894,48.2049,48.2634,46800.0
2014-10-10 10:00:00,74.23,74.23,74.12,74.12,38700.0,48.2634,48.2634,48.1919,48.1919,38700.0
2014-10-10 10:05:00,74.14,74.17,74.06,74.12,82400.0,48.2049,48.2244,48.1529,48.1919,82400.0
2014-10-10 10:10:00,74.13,74.17,74.03,74.05,151100.0,48.1984,48.2244,48.1334,48.1464,151100.0
2014-10-10 10:15:00,74.04,74.1,74.02,74.06,137100.0,48.1399,48.1789,48.1269,48.1529,137100.0
2014-10-10 10:20:00,74.05,74.08,73.97,73.99,55900.0,48.1464,48.1659,48.0944,48.1074,55900.0
2014-10-10 10:25:00,73.98,74.0,73.88,73.9,60900.0,48.1009,48.1139,48.0359,48.0489,60900.0
2014-10-10 10:30:00,73.9,73.91,73.77,73.84,165300.0,48.0489,48.0554,47.9644,48.0099,165300.0
2014-10-10 10:35:00,73.83,73.85,73.77,73.8,65300.0,48.0034,48.0164,47.9644,47.9839,65300.0
2014-10-10 10:40:00,73.83,73.98,73.78,73.97,81700.0,48.0034,48.1009,47.9709,48.0944,81700.0
2014-10-10 10:45:00,73.96,74.04,73.92,74.01,67200.0,48.0879,48.1399,48.0619,48.1204,67200.0
2014-10-10 10:50:00,74.02,74.05,73.93,73.97,71500.0,48.1269,48.1464,48.0684,48.0944,71500.0
2014-10-10 10:55:00,73.97,74.05,73.88,73.91,57400.0,48.0944,48.1464,48.0359,48.0554,57400.0
2014-10-10 11:00:00,73.91,73.98,73.9,73.94,27000.0,48.0554,48.1009,48.0489,48.0749,27000.0
2014-10-10 11:05:00,73.93,73.96,73.86,73.92,60800.0,48.0684,48.0879,48.0229,48.0619,60800.0
2014-10-10 11:10:00,73.92,73.93,73.78,73.78,24400.0,48.0619,48.0684,47.9709,47.9709,24400.0
2014-10-10 11:15:00,73.78,73.78,73.56,73.58,26800.0,47.9709,47.9709,47.8278,47.8408,26800.0
2014-10-10 11:20:00,73.58,73.64,73.55,73.61,67200.0,47.8408,47.8798,47.8213,47.8603,67200.0
2014-10-10 11:25:00,73.63,73.76,73.62,73.74,47300.0,47.8733,47.9579,47.8668,47.9448,47300.0
2014-10-10 11:30:00,73.73,73.79,73.72,73.76,26900.0,47.9383,47.9774,47.9318,47.9579,26900.0
2014-10-10 11:35:00,73.77,73.87,73.77,73.83,88300.0,47.9644,48.0294,47.9644,48.0034,88300.0
2014-10-10 11:40:00,73.83,73.86,73.74,73.85,55200.0,48.0034,48.0229,47.9448,48.0164,55200.0
2014-10-10 11:45:00,73.84,73.9,73.82,73.9,37900.0,48.0099,48.0489,47.9969,48.0489,37900.0
2014-10-10 11:50:00,73.9,73.92,73.86,73.88,83200.0,48.0489,48.0619,48.0229,48.0359,83200.0
2014-10-10 11:55:00,73.87,73.91,73.8,73.86,28300.0,48.0294,48.0554,47.9839,48.0229,28300.0
2014-10-10 12:00:00,73.87,73.98,73.87,73.96,49900.0,48.0294,48.1009,48.0294,48.0879,49900.0
2014-10-10 12:05:00,73.96,73.98,73.88,73.91,47400.0,48.0879,48.1009,48.0359,48.0554,47400.0
2014-10-10 12:10:00,73.91,74.01,73.91,74.0,45600.0,48.0554,48.1204,48.0554,48.1139,45600.0
2014-10-10 12:15:00,74.0,74.0,73.92,73.93,36300.0,48.1139,48.1139,48.0619,48.0684,36300.0
2014-10-10 12:20:00,73.93,74.03,73.88,74.01,34700.0,48.0684,48.1334,48.0359,48.1204,34700.0
2014-10-10 12:25:00,74.04,74.1,74.04,74.06,24100.0,48.1399,48.1789,48.1399,48.1529,24100.0
2014-10-10 12:30:00,74.07,74.24,74.06,74.19,59100.0,48.1594,48.2699,48.1529,48.2374,59100.0
2014-10-10 12:35:00,74.19,74.21,74.02,74.02,41200.0,48.2374,48.2504,48.1269,48.1269,41200.0
2014-10-10 12:40:00,74.03,74.09,74.03,74.07,20100.0,48.1334,48.1724,48.1334,48.1594,20100.0
2014-10-10 12:45:00,74.09,74.11,74.08,74.1,19300.0,48.1724,48.1854,48.1659,48.1789,19300.0
2014-10-10 12:50:00,74.11,74.12,73.99,74.03,57800.0,48.1854,48.1919,48.1074,48.1334,57800.0
2014-10-10 12:55:00,74.02,74.06,74.0,74.02,23000.0,48.1269,48.1529,48.1139,48.1269,23000.0
2014-10-10 13:00:00,74.04,74.05,73.97,73.97,20100.0,48.1399,48.1464,48.0944,48.0944,20100.0
2014-10-10 13:05:00,73.98,74.05,73.96,74.05,29500.0,48.1009,48.1464,48.0879,48.1464,29500.0
2014-10-10 13:10:00,74.05,74.1,74.03,74.07,29900.0,48.1464,48.1789,48.1334,48.1594,29900.0
2014-10-10 13:15:00,74.07,74.08,73.99,73.99,26000.0,48.1594,48.1659,48.1074,48.1074,26000.0
2014-10-10 13:20:00,74.0,74.01,73.94,74.0,21100.0,48.1139,48.1204,48.0749,48.1139,21100.0
2014-10-10 13:25:00,73.99,74.01,73.92,73.99,38600.0,48.1074,48.1204,48.0619,48.1074,38600.0
2014-10-10 13:30:00,74.0,74.05,74.0,74.03,46000.0,48.1139,48.1464,48.1139,48.1334,46000.0
2014-10-10 13:35:00,74.03,74.13,74.03,74.11,28600.0,48.1334,48.1984,48.1334,48.1854,28600.0
2014-10-10 13:40:00,74.11,74.16,74.1,74.15,28700.0,48.1854,48.2179,48.1789,48.2114,28700.0
2014-10-10 13:45:00,74.15,74.15,74.06,74.1,42000.0,48.2114,48.2114,48.1529,48.1789,42000.0
2014-10-10 13:50:00,74.1,74.14,74.09,74.12,32400.0,48.1789,48.2049,48.1724,48.1919,32400.0
2014-10-10 13:55:00,74.12,74.17,74.12,74.16,34400.0,48.1919,48.2244,48.1919,48.2179,34400.0
2014-10-10 14:00:00,74.17,74.21,74.16,74.2,52600.0,48.2244,48.2504,48.2179,48.2439,52600.0
2014-10-10 14:05:00,74.2,74.22,74.16,74.18,69800.0,48.2439,48.2569,48.2179,48.2309,69800.0
2014-10-10 14:10:00,74.18,74.21,74.16,74.17,35200.0,48.2309,48.2504,48.2179,48.2244,35200.0
2014-10-10 14:15:00,74.17,74.2,74.14,74.16,51300.0,48.2244,48.2439,48.2049,48.2179,51300.0
2014-10-10 14:20:00,74.16,74.2,74.15,74.19,37400.0,48.2179,48.2439,48.2114,48.2374,37400.0
2014-10-10 14:25:00,74.19,74.22,74.16,74.17,44000.0,48.2374,48.2569,48.2179,48.2244,44000.0
2014-10-10 14:30:00,74.17,74.18,74.1,74.1,68700.0,48.2244,48.2309,48.1789,48.1789,68700.0
2014-10-10 14:35:00,74.1,74.1,74.0,74.01,60900.0,48.1789,48.1789,48.1139,48.1204,60900.0
2014-10-10 14:40:00,74.0,74.01,73.92,73.93,29200.0,48.1139,48.1204,48.0619,48.0684,29200.0
2014-10-10 14:45:00,73.93,74.0,73.93,73.98,38400.0,48.0684,48.1139,48.0684,48.1009,38400.0
2014-10-10 14:50:00,73.97,74.03,73.97,73.99,31700.0,48.0944,48.1334,48.0944,48.1074,31700.0
2014-10-10 14:55:00,73.99,73.99,73.91,73.92,43900.0,48.1074,48.1074,48.0554,48.0619,43900.0
2014-10-10 15:00:00,73.92,73.97,73.88,73.89,88200.0,48.0619,48.0944,48.0359,48.0424,88200.0
2014-10-10 15:05:00,73.88,73.89,73.81,73.83,30300.0,48.0359,48.0424,47.9904,48.0034,30300.0
2014-10-10 15:10:00,73.82,73.89,73.79,73.82,33700.0,47.9969,48.0424,47.9774,47.9969,33700.0
2014-10-10 15:15:00,73.8,73.82,73.76,73.8,75800.0,47.9839,47.9969,47.9579,47.9839,75800.0
2014-10-10 15:20:00,73.8,73.84,73.78,73.83,19500.0,47.9839,48.0099,47.9709,48.0034,19500.0
2014-10-10 15:25:00,73.82,73.82,73.76,73.81,109900.0,47.9969,47.9969,47.9579,47.9904,109900.0
2014-10-10 15:30:00,73.81,73.83,73.67,73.67,56900.0,47.9904,48.0034,47.8993,47.8993,56900.0
2014-10-10 15:35:00,73.67,73.75,73.66,73.73,61100.0,47.8993,47.9513,47.8928,47.9383,61100.0
2014-10-10 15:40:00,73.74,73.75,73.68,73.68,43800.0,47.9448,47.9513,47.9058,47.9058,43800.0
2014-10-10 15:45:00,73.68,73.68,73.51,73.52,92900.0,47.9058,47.9058,47.7953,47.8018,92900.0
2014-10-10 15:50:00,73.53,73.54,73.5,73.53,160200.0,47.8083,47.8148,47.7888,47.8083,160200.0
2014-10-10 15:55:00,73.52,73.53,73.47,73.49,234100.0,47.8018,47.8083,47.7693,47.7823,234100.0
2014-10-13 09:30:00,73.8,73.8,73.5,73.66,54200.0,47.9839,47.9839,47.7888,47.8928,54200.0
2014-10-13 09:35:00,73.69,73.77,73.65,73.76,41300.0,47.9123,47.9644,47.8863,47.9579,41300.0
2014-10-13 09:40:00,73.77,73.87,73.72,73.76,97800.0,47.9644,48.0294,47.9318,47.9579,97800.0
2014-10-13 09:45:00,73.76,73.9,73.74,73.85,113800.0,47.9579,48.0489,47.9448,48.0164,113800.0
2014-10-13 09:50:00,73.84,73.86,73.81,73.81,171300.0,48.0099,48.0229,47.9904,47.9904,171300.0
2014-10-13 09:55:00,73.8,73.93,73.73,73.92,141900.0,47.9839,48.0684,47.9383,48.0619,141900.0
2014-10-13 10:00:00,73.93,74.05,73.93,74.02,89600.0,48.0684,48.1464,48.0684,48.1269,89600.0
2014-10-13 10:05:00,74.01,74.06,73.88,73.88,56300.0,48.1204,48.1529,48.0359,48.0359,56300.0
2014-10-13 10:10:00,73.87,73.9,73.83,73.88,57400.0,48.0294,48.0489,48.0034,48.0359,57400.0
2014-10-13 10:15:00,73.88,73.88,73.76,73.76,123400.0,48.0359,48.0359,47.9579,47.9579,123400.0
2014-10-13 10:20:00,73.77,73.84,73.77,73.79,42100.0,47.9644,48.0099,47.9644,47.9774,42100.0
2014-10-13 10:25:00,73.82,73.82,73.65,73.67,78700.0,47.9969,47.9969,47.8863,47.8993,78700.0
2014-10-13 10:30:00,73.67,73.81,73.63,73.79,103500.0,47.8993,47.9904,47.8733,47.9774,103500.0
2014-10-13 10:35:00,73.79,73.85,73.78,73.82,60300.0,47.9774,48.0164,47.9709,47.9969,60300.0
2014-10-13 10:40:00,73.83,73.83,73.59,73.61,78600.0,48.0034,48.0034,47.8473,47.8603,78600.0
2014-10-13 10:45:00,73.6,73.71,73.58,73.64,57300.0,47.8538,47.9253,47.8408,47.8798,57300.0
2014-10-13 10:50:00,73.64,73.73,73.56,73.72,65900.0,47.8798,47.9383,47.8278,47.9318,65900.0
2014-10-13 10:55:00,73.73,73.81,73.67,73.78,42000.0,47.9383,47.9904,47.8993,47.9709,42000.0
2014-10-13 11:00:00,73.78,73.96,73.77,73.95,44100.0,47.9709,48.0879,47.9644,48.0814,44100.0
2014-10-13 11:05:00,73.95,73.99,73.89,73.89,15100.0,48.0814,48.1074,48.0424,48.0424,15100.0
2014-10-13 11:10:00,73.89,73.93,73.77,73.86,38700.0,48.0424,48.0684,47.9644,48.0229,38700.0
2014-10-13 11:15:00,73.88,73.9,73.82,73.84,51600.0,48.0359,48.0489,47.9969,48.0099,51600.0
2014-10-13 11:20:00,73.82,73.89,73.81,73.89,53000.0,47.9969,48.0424,47.9904,48.0424,53000.0
2014-10-13 11:25:00,73.89,73.89,73.75,73.75,78700.0,48.0424,48.0424,47.9513,47.9513,78700.0
2014-10-13 11:30:00,73.76,73.84,73.75,73.76,60900.0,47.9579,48.0099,47.9513,47.9579,60900.0
2014-10-13 11:35:00,73.75,73.75,73.53,73.64,72700.0,47.9513,47.9513,47.8083,47.8798,72700.0
2014-10-13 11:40:00,73.65,73.76,73.65,73.71,27600.0,47.8863,47.9579,47.8863,47.9253,27600.0
2014-10-13 11:45:00,73.72,73.85,73.72,73.81,33600.0,47.9318,48.0164,47.9318,47.9904,33600.0
2014-10-13 11:50:00,73.84,73.88,73.83,73.86,15000.0,48.0099,48.0359,48.0034,48.0229,15000.0
2014-10-13 11:55:00,73.86,73.89,73.84,73.88,12400.0,48.0229,48.0424,48.0099,48.0359,12400.0
2014-10-13 12:00:00,73.88,73.91,73.85,73.89,30300.0,48.0359,48.0554,48.0164,48.0424,30300.0
2014-10-13 12:05:00,73.89,73.93,73.86,73.88,10900.0,48.0424,48.0684,48.0229,48.0359,10900.0
2014-10-13 12:10:00,73.88,73.9,73.85,73.89,59700.0,48.0359,48.0489,48.0164,48.0424,59700.0
2014-10-13 12:15:00,73.88,74.08,73.85,74.07,65100.0,48.0359,48.1659,48.0164,48.1594,65100.0
2014-10-13 12:20:00,74.07,74.15,74.06,74.13,14400.0,48.1594,48.2114,48.1529,48.1984,14400.0
2014-10-13 12:25:00,74.13,74.16,74.07,74.16,37100.0,48.1984,48.2179,48.1594,48.2179,37100.0
2014-10-13 12:30:00,74.16,74.22,74.13,74.19,22800.0,48.2179,48.2569,48.1984,48.2374,22800.0
2014-10-13 12:35:00,74.2,74.24,74.14,74.2,23200.0,48.2439,48.2699,48.2049,48.2439,23200.0
2014-10-13 12:40:00,74.2,74.29,74.17,74.25,16700.0,48.2439,48.3025,48.2244,48.2764,16700.0
2014-10-13 12:45:00,74.25,74.31,74.24,74.25,32400.0,48.2764,48.3155,48.2699,48.2764,32400.0
2014-10-13 12:50:00,74.24,74.25,74.18,74.2,49700.0,48.2699,48.2764,48.2309,48.2439,49700.0
2014-10-13 12:55:00,74.21,74.21,74.16,74.17,12800.0,48.2504,48.2504,48.2179,48.2244,12800.0
2014-10-13 13:00:00,74.17,74.21,74.16,74.19,11100.0,48.2244,48.2504,48.2179,48.2374,11100.0
2014-10-13 13:05:00,74.2,74.21,74.1,74.13,22500.0,48.2439,48.2504,48.1789,48.1984,22500.0
2014-10-13 13:10:00,74.14,74.14,74.01,74.05,17300.0,48.2049,48.2049,48.1204,48.1464,17300.0
2014-10-13 13:15:00,74.05,74.06,73.99,74.02,33600.0,48.1464,48.1529,48.1074,48.1269,33600.0
2014-10-13 13:20:00,74.02,74.11,74.02,74.06,23600.0,48.1269,48.1854,48.1269,48.1529,23600.0
2014-10-13 13:25:00,74.06,74.13,74.04,74.13,28500.0,48.1529,48.1984,48.1399,48.1984,28500.0
2014-10-13 13:30:00,74.1,74.11,74.07,74.08,17500.0,48.1789,48.1854,48.1594,48.1659,17500.0
2014-10-13 13:35:00,74.08,74.17,74.07,74.14,37500.0,48.1659,48.2244,48.1594,48.2049,37500.0
2014-10-13 13:40:00,74.14,74.15,74.09,74.09,31000.0,48.2049,48.2114,48.1724,48.1724,31000.0
2014-10-13 13:45:00,74.1,74.11,74.04,74.06,17500.0,48.1789,48.1854,48.1399,48.1529,17500.0
2014-10-13 13:50:00,74.04,74.05,74.0,74.03,23400.0,48.1399,48.1464,48.1139,48.1334,23400.0
2014-10-13 13:55:00,74.01,74.02,73.93,73.96,32200.0,48.1204,48.1269,48.0684,48.0879,32200.0
2014-10-13 14:00:00,73.96,74.01,73.96,73.97,35400.0,48.0879,48.1204,48.0879,48.0944,35400.0
2014-10-13 14:05:00,73.98,74.08,73.96,74.08,20300.0,48.1009,48.1659,48.0879,48.1659,20300.0
2014-10-13 14:10:00,74.07,74.14,74.04,74.12,23000.0,48.1594,48.2049,48.1399,48.1919,23000.0
2014-10-13 14:15:00,74.12,74.13,74.03,74.03,15800.0,48.1919,48.1984,48.1334,48.1334,15800.0
2014-10-13 14:20:00,74.03,74.1,74.03,74.09,18900.0,48.1334,48.1789,48.1334,48.1724,18900.0
2014-10-13 14:25:00,74.09,74.24,74.08,74.24,39500.0,48.1724,48.2699,48.1659,48.2699,39500.0
2014-10-13 14:30:00,74.24,74.24,74.15,74.17,51200.0,48.2699,48.2699,48.2114,48.2244,51200.0
2014-10-13 14:35:00,74.18,74.18,74.12,74.15,16500.0,48.2309,48.2309,48.1919,48.2114,16500.0
2014-10-13 14:40:00,74.14,74.15,74.09,74.12,20300.0,48.2049,48.2114,48.1724,48.1919,20300.0
2014-10-13 14:45:00,74.12,74.13,74.09,74.12,15200.0,48.1919,48.1984,48.1724,48.1919,15200.0
2014-10-13 14:50:00,74.11,74.17,74.08,74.08,31200.0,48.1854,48.2244,48.1659,48.1659,31200.0
2014-10-13 14:55:00,74.09,74.09,74.03,74.06,40600.0,48.1724,48.1724,48.1334,48.1529,40600.0
2014-10-13 15:00:00,74.05,74.09,74.04,74.04,15500.0,48.1464,48.1724,48.1399,48.1399,15500.0
2014-10-13 15:05:00,74.05,74.06,74.02,74.02,24500.0,48.1464,48.1529,48.1269,48.1269,24500.0
2014-10-13 15:10:00,74.02,74.08,74.01,74.08,80300.0,48.1269,48.1659,48.1204,48.1659,80300.0
2014-10-13 15:15:00,74.07,74.07,73.97,73.97,23200.0,48.1594,48.1594,48.0944,48.0944,23200.0
2014-10-13 15:20:00,73.97,73.98,73.88,73.92,37600.0,48.0944,48.1009,48.0359,48.0619,37600.0
2014-10-13 15:25:00,73.92,73.98,73.92,73.94,40900.0,48.0619,48.1009,48.0619,48.0749,40900.0
2014-10-13 15:30:00,73.93,73.93,73.6,73.73,135000.0,48.0684,48.0684,47.8538,47.9383,135000.0
2014-10-13 15:35:00,73.75,73.79,73.66,73.66,38900.0,47.9513,47.9774,47.8928,47.8928,38900.0
2014-10-13 15:40:00,73.66,73.78,73.59,73.62,51400.0,47.8928,47.9709,47.8473,47.8668,51400.0
2014-10-13 15:45:00,73.61,73.61,73.52,73.59,93300.0,47.8603,47.8603,47.8018,47.8473,93300.0
2014-10-13 15:50:00,73.57,73.64,73.51,73.57,192100.0,47.8343,47.8798,47.7953,47.8343,192100.0
2014-10-13 15:55:00,73.56,73.59,73.51,73.55,231000.0,47.8278,47.8473,47.7953,47.8213,231000.0
2014-10-14 09:30:00,73.87,74.18,73.77,74.18,85000.0,48.0294,48.2309,47.9644,48.2309,85000.0
2014-10-14 09:35:00,74.18,74.74,74.18,74.67,108100.0,48.2309,48.595,48.2309,48.5495,108100.0
2014-10-14 09:40:00,74.68,74.69,74.5,74.67,136500.0,48.556,48.5625,48.439,48.5495,136500.0
2014-10-14 09:45:00,74.69,74.73,74.53,74.54,98000.0,48.5625,48.5885,48.4585,48.465,98000.0
2014-10-14 09:50:00,74.55,74.55,74.46,74.51,68100.0,48.4715,48.4715,48.413,48.4455,68100.0
2014-10-14 09:55:00,74.52,74.87,74.5,74.83,284000.0,48.452,48.6796,48.439,48.6536,284000.0
2014-10-14 10:00:00,74.84,74.84,74.59,74.65,77600.0,48.6601,48.6601,48.4975,48.5365,77600.0
2014-10-14 10:05:00,74.64,74.78,74.58,74.77,104700.0,48.53,48.621,48.491,48.6145,104700.0
2014-10-14 10:10:00,74.77,74.87,74.74,74.82,48700.0,48.6145,48.6796,48.595,48.6471,48700.0
2014-10-14 10:15:00,74.81,74.81,74.69,74.7,60000.0,48.6405,48.6405,48.5625,48.569,60000.0
2014-10-14 10:20:00,74.7,74.87,74.7,74.79,52400.0,48.569,48.6796,48.569,48.6275,52400.0
2014-10-14 10:25:00,74.79,74.94,74.79,74.91,75700.0,48.6275,48.7251,48.6275,48.7056,75700.0
2014-10-14 10:30:00,74.92,74.94,74.78,74.79,51300.0,48.7121,48.7251,48.621,48.6275,51300.0
2014-10-14 10:35:00,74.79,74.94,74.78,74.92,47800.0,48.6275,48.7251,48.621,48.7121,47800.0
2014-10-14 10:40:00,74.93,75.06,74.91,75.02,57600.0,48.7186,48.8031,48.7056,48.7771,57600.0
2014-10-14 10:45:00,75.04,75.04,74.95,75.03,44400.0,48.7901,48.7901,48.7316,48.7836,44400.0
2014-10-14 10:50:00,75.04,75.06,74.94,75.02,49600.0,48.7901,48.8031,48.7251,48.7771,49600.0
2014-10-14 10:55:00,75.02,75.03,74.95,74.97,53600.0,48.7771,48.7836,48.7316,48.7446,53600.0
2014-10-14 11:00:00,74.98,75.02,74.95,74.99,120400.0,48.7511,48.7771,48.7316,48.7576,120400.0
2014-10-14 11:05:00,75.0,75.09,74.98,75.06,65300.0,48.7641,48.8226,48.7511,48.8031,65300.0
2014-10-14 11:10:00,75.06,75.11,75.06,75.09,62900.0,48.8031,48.8356,48.8031,48.8226,62900.0
2014-10-14 11:15:00,75.09,75.2,75.09,75.2,41200.0,48.8226,48.8941,48.8226,48.8941,41200.0
2014-10-14 11:20:00,75.2,75.21,75.16,75.18,23300.0,48.8941,48.9006,48.8681,48.8811,23300.0
2014-10-14 11:25:00,75.19,75.19,75.0,75.0,50600.0,48.8876,48.8876,48.7641,48.7641,50600.0
2014-10-14 11:30:00,75.0,75.01,74.93,75.01,117500.0,48.7641,48.7706,48.7186,48.7706,117500.0
2014-10-14 11:35:00,75.04,75.18,75.04,75.16,40400.0,48.7901,48.8811,48.7901,48.8681,40400.0
2014-10-14 11:40:00,75.16,75.21,75.13,75.21,53200.0,48.8681,48.9006,48.8486,48.9006,53200.0
2014-10-14 11:45:00,75.2,75.21,75.08,75.09,42400.0,48.8941,48.9006,48.8161,48.8226,42400.0
2014-10-14 11:50:00,75.09,75.09,75.04,75.07,125300.0,48.8226,48.8226,48.7901,48.8096,125300.0
2014-10-14 11:55:00,75.07,75.08,74.93,74.97,104400.0,48.8096,48.8161,48.7186,48.7446,104400.0
2014-10-14 12:00:00,75.0,75.18,74.98,75.14,41800.0,48.7641,48.8811,48.7511,48.8551,41800.0
2014-10-14 12:05:00,75.12,75.26,75.12,75.25,25600.0,48.8421,48.9331,48.8421,48.9266,25600.0
2014-10-14 12:10:00,75.25,75.26,75.19,75.2,29000.0,48.9266,48.9331,48.8876,48.8941,29000.0
2014-10-14 12:15:00,75.2,75.22,75.08,75.11,27000.0,48.8941,48.9071,48.8161,48.8356,27000.0
2014-10-14 12:20:00,75.1,75.13,75.05,75.1,21900.0,48.8291,48.8486,48.7966,48.8291,21900.0
2014-10-14 12:25:00,75.11,75.11,75.05,75.08,23600.0,48.8356,48.8356,48.7966,48.8161,23600.0
2014-10-14 12:30:00,75.07,75.07,74.95,74.97,22900.0,48.8096,48.8096,48.7316,48.7446,22900.0
2014-10-14 12:35:00,74.97,75.0,74.87,74.9,37900.0,48.7446,48.7641,48.6796,48.6991,37900.0
2014-10-14 12:40:00,74.9,75.03,74.9,75.03,40700.0,48.6991,48.7836,48.6991,48.7836,40700.0
2014-10-14 12:45:00,75.04,75.12,75.03,75.11,35500.0,48.7901,48.8421,48.7836,48.8356,35500.0
2014-10-14 12:50:00,75.11,75.13,75.06,75.06,16000.0,48.8356,48.8486,48.8031,48.8031,16000.0
2014-10-14 12:55:00,75.05,75.06,74.95,75.0,19700.0,48.7966,48.8031,48.7316,48.7641,19700.0
2014-10-14 13:00:00,74.99,75.11,74.99,75.1,24000.0,48.7576,48.8356,48.7576,48.8291,24000.0
2014-10-14 13:05:00,75.11,75.14,75.03,75.05,36800.0,48.8356,48.8551,48.7836,48.7966,36800.0
2014-10-14 13:10:00,75.03,75.11,75.01,75.11,18400.0,48.7836,48.8356,48.7706,48.8356,18400.0
2014-10-14 13:15:00,75.11,75.15,75.06,75.07,32200.0,48.8356,48.8616,48.8031,48.8096,32200.0
2014-10-14 13:20:00,75.07,75.1,75.04,75.06,31300.0,48.8096,48.8291,48.7901,48.8031,31300.0
2014-10-14 13:25:00,75.06,75.07,74.96,74.96,17900.0,48.8031,48.8096,48.7381,48.7381,17900.0
2014-10-14 13:30:00,74.96,75.0,74.91,74.92,25500.0,48.7381,48.7641,48.7056,48.7121,25500.0
2014-10-14 13:35:00,74.94,74.94,74.87,74.9,24200.0,48.7251,48.7251,48.6796,48.6991,24200.0
2014-10-14 13:40:00,74.9,74.96,74.87,74.88,43300.0,48.6991,48.7381,48.6796,48.6861,43300.0
2014-10-14 13:45:00,74.88,74.92,74.8,74.91,48300.0,48.6861,48.7121,48.634,48.7056,48300.0
2014-10-14 13:50:00,74.91,74.95,74.9,74.94,27100.0,48.7056,48.7316,48.6991,48.7251,27100.0
2014-10-14 13:55:00,74.95,74.97,74.92,74.95,31700.0,48.7316,48.7446,48.7121,48.7316,31700.0
2014-10-14 14:00:00,74.95,75.01,74.92,74.95,39400.0,48.7316,48.7706,48.7121,48.7316,39400.0
2014-10-14 14:05:00,74.95,74.95,74.88,74.88,26700.0,48.7316,48.7316,48.6861,48.6861,26700.0
2014-10-14 14:10:00,74.88,74.98,74.88,74.97,32200.0,48.6861,48.7511,48.6861,48.7446,32200.0
2014-10-14 14:15:00,74.96,74.97,74.87,74.89,56000.0,48.7381,48.7446,48.6796,48.6926,56000.0
2014-10-14 14:20:00,74.88,74.91,74.81,74.81,36200.0,48.6861,48.7056,48.6405,48.6405,36200.0
2014-10-14 14:25:00,74.8,74.81,74.76,74.76,45600.0,48.634,48.6405,48.608,48.608,45600.0
2014-10-14 14:30:00,74.75,74.87,74.75,74.76,40600.0,48.6015,48.6796,48.6015,48.608,40600.0
2014-10-14 14:35:00,74.77,74.85,74.72,74.84,34000.0,48.6145,48.6666,48.582,48.6601,34000.0
2014-10-14 14:40:00,74.84,74.91,74.84,74.91,81500.0,48.6601,48.7056,48.6601,48.7056,81500.0
2014-10-14 14:45:00,74.9,74.94,74.84,74.86,39100.0,48.6991,48.7251,48.6601,48.6731,39100.0
2014-10-14 14:50:00,74.86,74.88,74.7,74.71,77200.0,48.6731,48.6861,48.569,48.5755,77200.0
2014-10-14 14:55:00,74.73,74.77,74.69,74.74,38900.0,48.5885,48.6145,48.5625,48.595,38900.0
2014-10-14 15:00:00,74.76,74.79,74.59,74.63,63100.0,48.608,48.6275,48.4975,48.5235,63100.0
2014-10-14 15:05:00,74.62,74.63,74.53,74.61,52400.0,48.517,48.5235,48.4585,48.5105,52400.0
2014-10-14 15:10:00,74.62,74.7,74.61,74.64,47100.0,48.517,48.569,48.5105,48.53,47100.0
2014-10-14 15:15:00,74.63,74.64,74.53,74.53,33000.0,48.5235,48.53,48.4585,48.4585,33000.0
2014-10-14 15:20:00,74.53,74.53,74.39,74.49,71600.0,48.4585,48.4585,48.3675,48.4325,71600.0
2014-10-14 15:25:00,74.49,74.6,74.48,74.59,84900.0,48.4325,48.504,48.426,48.4975,84900.0
2014-10-14 15:30:00,74.59,74.6,74.46,74.51,44900.0,48.4975,48.504,48.413,48.4455,44900.0
2014-10-14 15:35:00,74.51,74.77,74.51,74.77,96900.0,48.4455,48.6145,48.4455,48.6145,96900.0
2014-10-14 15:40:00,74.78,74.83,74.75,74.78,52900.0,48.621,48.6536,48.6015,48.621,52900.0
2014-10-14 15:45:00,74.77,74.8,74.7,74.73,86100.0,48.6145,48.634,48.569,48.5885,86100.0
2014-10-14 15:50:00,74.72,74.78,74.71,74.72,71300.0,48.582,48.621,48.5755,48.582,71300.0
2014-10-14 15:55:00,74.71,74.75,74.68,74.74,196800.0,48.5755,48.6015,48.556,48.595,196800.0
2014-10-15 09:30:00,74.49,74.67,74.32,74.43,170000.0,48.4325,48.5495,48.322,48.3935,170000.0
2014-10-15 09:35:00,74.44,74.7,74.34,74.47,229700.0,48.4,48.569,48.335,48.4195,229700.0
2014-10-15 09:40:00,74.47,74.49,74.04,74.13,117600.0,48.4195,48.4325,48.1399,48.1984,117600.0
2014-10-15 09:45:00,74.1,74.11,73.83,74.11,56700.0,48.1789,48.1854,48.0034,48.1854,56700.0
2014-10-15 09:50:00,74.11,74.5,74.1,74.5,42200.0,48.1854,48.439,48.1789,48.439,42200.0
2014-10-15 09:55:00,74.5,74.7,74.46,74.51,35800.0,48.439,48.569,48.413,48.4455,35800.0
2014-10-15 10:00:00,74.5,74.79,74.5,74.72,26700.0,48.439,48.6275,48.439,48.582,26700.0
2014-10-15 10:05:00,74.77,74.89,74.76,74.85,52300.0,48.6145,48.6926,48.608,48.6666,52300.0
2014-10-15 10:10:00,74.84,74.91,74.81,74.87,29000.0,48.6601,48.7056,48.6405,48.6796,29000.0
2014-10-15 10:15:00,74.87,74.89,74.76,74.76,49500.0,48.6796,48.6926,48.608,48.608,49500.0
2014-10-15 10:20:00,74.74,74.97,74.69,74.95,169800.0,48.595,48.7446,48.5625,48.7316,169800.0
2014-10-15 10:25:00,74.95,75.06,74.89,74.96,75000.0,48.7316,48.8031,48.6926,48.7381,75000.0
2014-10-15 10:30:00,74.95,74.96,74.71,74.71,43700.0,48.7316,48.7381,48.5755,48.5755,43700.0
2014-10-15 10:35:00,74.7,74.73,74.63,74.64,46500.0,48.569,48.5885,48.5235,48.53,46500.0
2014-10-15 10:40:00,74.63,74.66,74.53,74.55,27400.0,48.5235,48.543,48.4585,48.4715,27400.0
2014-10-15 10:45:00,74.54,74.54,74.45,74.52,83100.0,48.465,48.465,48.4065,48.452,83100.0
2014-10-15 10:50:00,74.55,74.66,74.51,74.56,38600.0,48.4715,48.543,48.4455,48.478,38600.0
2014-10-15 10:55:00,74.54,74.69,74.45,74.67,73100.0,48.465,48.5625,48.4065,48.5495,73100.0
2014-10-15 11:00:00,74.66,74.74,74.52,74.71,66200.0,48.543,48.595,48.452,48.5755,66200.0
2014-10-15 11:05:00,74.72,74.83,74.7,74.76,38600.0,48.582,48.6536,48.569,48.608,38600.0
2014-10-15 11:10:00,74.76,74.81,74.59,74.6,65600.0,48.608,48.6405,48.4975,48.504,65600.0
2014-10-15 11:15:00,74.61,74.62,74.47,74.55,29100.0,48.5105,48.517,48.4195,48.4715,29100.0
2014-10-15 11:20:00,74.55,74.55,74.38,74.48,78100.0,48.4715,48.4715,48.361,48.426,78100.0
2014-10-15 11:25:00,74.5,74.59,74.4,74.41,35900.0,48.439,48.4975,48.374,48.3805,35900.0
2014-10-15 11:30:00,74.41,74.53,74.39,74.43,45400.0,48.3805,48.4585,48.3675,48.3935,45400.0
2014-10-15 11:35:00,74.43,74.61,74.43,74.56,31800.0,48.3935,48.5105,48.3935,48.478,31800.0
2014-10-15 11:40:00,74.55,74.55,74.4,74.4,14400.0,48.4715,48.4715,48.374,48.374,14400.0
2014-10-15 11:45:00,74.39,74.42,74.27,74.34,46700.0,48.3675,48.387,48.2894,48.335,46700.0
2014-10-15 11:50:00,74.34,74.42,74.25,74.4,60000.0,48.335,48.387,48.2764,48.374,60000.0
2014-10-15 11:55:00,74.41,74.5,74.38,74.5,43900.0,48.3805,48.439,48.361,48.439,43900.0
2014-10-15 12:00:00,74.5,74.63,74.49,74.63,174400.0,48.439,48.5235,48.4325,48.5235,174400.0
2014-10-15 12:05:00,74.63,74.75,74.61,74.75,28600.0,48.5235,48.6015,48.5105,48.6015,28600.0
2014-10-15 12:10:00,74.74,74.81,74.63,74.64,64200.0,48.595,48.6405,48.5235,48.53,64200.0
2014-10-15 12:15:00,74.64,74.73,74.54,74.62,59500.0,48.53,48.5885,48.465,48.517,59500.0
2014-10-15 12:20:00,74.61,74.72,74.61,74.65,45300.0,48.5105,48.582,48.5105,48.5365,45300.0
2014-10-15 12:25:00,74.69,74.7,74.49,74.51,46600.0,48.5625,48.569,48.4325,48.4455,46600.0
2014-10-15 12:30:00,74.52,74.74,74.51,74.69,52100.0,48.452,48.595,48.4455,48.5625,52100.0
2014-10-15 12:35:00,74.68,74.69,74.52,74.56,30300.0,48.556,48.5625,48.452,48.478,30300.0
2014-10-15 12:40:00,74.55,74.56,74.36,74.39,41000.0,48.4715,48.478,48.348,48.3675,41000.0
2014-10-15 12:45:00,74.38,74.53,74.38,74.45,34900.0,48.361,48.4585,48.361,48.4065,34900.0
2014-10-15 12:50:00,74.44,74.44,74.27,74.39,60700.0,48.4,48.4,48.2894,48.3675,60700.0
2014-10-15 12:55:00,74.41,74.44,74.31,74.38,100600.0,48.3805,48.4,48.3155,48.361,100600.0
2014-10-15 13:00:00,74.38,74.46,74.37,74.44,48900.0,48.361,48.413,48.3545,48.4,48900.0
2014-10-15 13:05:00,74.43,74.46,74.34,74.36,58700.0,48.3935,48.413,48.335,48.348,58700.0
2014-10-15 13:10:00,74.37,74.4,74.19,74.2,59800.0,48.3545,48.374,48.2374,48.2439,59800.0
2014-10-15 13:15:00,74.22,74.22,74.07,74.1,102500.0,48.2569,48.2569,48.1594,48.1789,102500.0
2014-10-15 13:20:00,74.1,74.1,73.93,73.98,81000.0,48.1789,48.1789,48.0684,48.1009,81000.0
2014-10-15 13:25:00,73.96,74.0,73.81,73.94,159100.0,48.0879,48.1139,47.9904,48.0749,159100.0
2014-10-15 13:30:00,73.94,74.2,73.94,74.17,168700.0,48.0749,48.2439,48.0749,48.2244,168700.0
2014-10-15 13:35:00,74.17,74.17,73.98,74.07,91000.0,48.2244,48.2244,48.1009,48.1594,91000.0
2014-10-15 13:40:00,74.06,74.13,73.99,74.09,51900.0,48.1529,48.1984,48.1074,48.1724,51900.0
2014-10-15 13:45:00,74.1,74.21,74.07,74.19,27100.0,48.1789,48.2504,48.1594,48.2374,27100.0
2014-10-15 13:50:00,74.21,74.23,74.1,74.18,49100.0,48.2504,48.2634,48.1789,48.2309,49100.0
2014-10-15 13:55:00,74.17,74.22,74.07,74.08,66000.0,48.2244,48.2569,48.1594,48.1659,66000.0
2014-10-15 14:00:00,74.08,74.1,73.86,73.86,64100.0,48.1659,48.1789,48.0229,48.0229,64100.0
2014-10-15 14:05:00,73.87,73.96,73.78,73.91,78200.0,48.0294,48.0879,47.9709,48.0554,78200.0
2014-10-15 14:10:00,73.91,74.1,73.91,74.09,36700.0,48.0554,48.1789,48.0554,48.1724,36700.0
2014-10-15 14:15:00,74.08,74.29,74.07,74.22,51200.0,48.1659,48.3025,48.1594,48.2569,51200.0
2014-10-15 14:20:00,74.2,74.25,74.07,74.16,49700.0,48.2439,48.2764,48.1594,48.2179,49700.0
2014-10-15 14:25:00,74.16,74.16,73.96,74.06,48400.0,48.2179,48.2179,48.0879,48.1529,48400.0
2014-10-15 14:30:00,74.06,74.25,74.04,74.16,12900.0,48.1529,48.2764,48.1399,48.2179,12900.0
2014-10-15 14:35:00,74.18,74.27,74.17,74.26,42000.0,48.2309,48.2894,48.2244,48.2829,42000.0
2014-10-15 14:40:00,74.27,74.3,74.16,74.17,23500.0,48.2894,48.309,48.2179,48.2244,23500.0
2014-10-15 14:45:00,74.18,74.23,74.14,74.2,193400.0,48.2309,48.2634,48.2049,48.2439,193400.0
2014-10-15 14:50:00,74.18,74.32,74.18,74.26,88300.0,48.2309,48.322,48.2309,48.2829,88300.0
2014-10-15 14:55:00,74.27,74.34,74.13,74.31,67500.0,48.2894,48.335,48.1984,48.3155,67500.0
2014-10-15 15:00:00,74.3,74.34,74.23,74.31,31500.0,48.309,48.335,48.2634,48.3155,31500.0
2014-10-15 15:05:00,74.3,74.43,74.24,74.42,65400.0,48.309,48.3935,48.2699,48.387,65400.0
2014-10-15 15:10:00,74.42,74.51,74.32,74.32,47700.0,48.387,48.4455,48.322,48.322,47700.0
2014-10-15 15:15:00,74.31,74.31,74.11,74.22,34200.0,48.3155,48.3155,48.1854,48.2569,34200.0
2014-10-15 15:20:00,74.24,74.29,74.14,74.24,22100.0,48.2699,48.3025,48.2049,48.2699,22100.0
2014-10-15 15:25:00,74.27,74.57,74.27,74.56,46000.0,48.2894,48.4845,48.2894,48.478,46000.0
2014-10-15 15:30:00,74.58,74.63,74.45,74.51,66400.0,48.491,48.5235,48.4065,48.4455,66400.0
2014-10-15 15:35:00,74.51,74.71,74.47,74.69,69400.0,48.4455,48.5755,48.4195,48.5625,69400.0
2014-10-15 15:40:00,74.7,74.75,74.63,74.68,88800.0,48.569,48.6015,48.5235,48.556,88800.0
2014-10-15 15:45:00,74.67,74.67,74.37,74.38,56000.0,48.5495,48.5495,48.3545,48.361,56000.0
2014-10-15 15:50:00,74.39,74.51,74.34,74.51,77400.0,48.3675,48.4455,48.335,48.4455,77400.0
2014-10-15 15:55:00,74.49,74.51,74.42,74.44,185200.0,48.4325,48.4455,48.387,48.4,185200.0
2014-10-16 09:30:00,73.49,74.11,73.49,74.11,143100.0,47.7823,48.1854,47.7823,48.1854,143100.0
2014-10-16 09:35:00,74.13,74.25,74.09,74.18,47900.0,48.1984,48.2764,48.1724,48.2309,47900.0
2014-10-16 09:40:00,74.16,74.21,73.95,73.97,110700.0,48.2179,48.2504,48.0814,48.0944,110700.0
2014-10-16 09:45:00,73.95,74.0,73.8,74.0,70200.0,48.0814,48.1139,47.9839,48.1139,70200.0
2014-10-16 09:50:00,74.02,74.21,74.0,74.1,49500.0,48.1269,48.2504,48.1139,48.1789,49500.0
2014-10-16 09:55:00,74.08,74.08,73.89,74.05,36700.0,48.1659,48.1659,48.0424,48.1464,36700.0
2014-10-16 10:00:00,74.04,74.08,73.94,73.97,50900.0,48.1399,48.1659,48.0749,48.0944,50900.0
2014-10-16 10:05:00,73.97,73.97,73.85,73.95,71000.0,48.0944,48.0944,48.0164,48.0814,71000.0
2014-10-16 10:10:00,73.95,73.97,73.84,73.86,75700.0,48.0814,48.0944,48.0099,48.0229,75700.0
2014-10-16 10:15:00,73.86,73.87,73.56,73.66,55800.0,48.0229,48.0294,47.8278,47.8928,55800.0
2014-10-16 10:20:00,73.66,74.27,73.66,73.97,156200.0,47.8928,48.2894,47.8928,48.0944,156200.0
2014-10-16 10:25:00,73.98,73.98,73.78,73.91,31600.0,48.1009,48.1009,47.9709,48.0554,31600.0
2014-10-16 10:30:00,73.92,74.05,73.86,74.05,43800.0,48.0619,48.1464,48.0229,48.1464,43800.0
2014-10-16 10:35:00,74.03,74.18,73.97,74.05,32300.0,48.1334,48.2309,48.0944,48.1464,32300.0
2014-10-16 10:40:00,74.03,74.14,73.97,74.04,54500.0,48.1334,48.2049,48.0944,48.1399,54500.0
2014-10-16 10:45:00,74.05,74.25,74.05,74.23,76900.0,48.1464,48.2764,48.1464,48.2634,76900.0
2014-10-16 10:50:00,74.23,74.45,74.16,74.34,84000.0,48.2634,48.4065,48.2179,48.335,84000.0
2014-10-16 10:55:00,74.37,74.44,74.2,74.23,60600.0,48.3545,48.4,48.2439,48.2634,60600.0
2014-10-16 11:00:00,74.22,74.29,74.11,74.22,62200.0,48.2569,48.3025,48.1854,48.2569,62200.0
2014-10-16 11:05:00,74.21,74.25,74.07,74.09,54400.0,48.2504,48.2764,48.1594,48.1724,54400.0
2014-10-16 11:10:00,74.08,74.26,74.08,74.22,38000.0,48.1659,48.2829,48.1659,48.2569,38000.0
2014-10-16 11:15:00,74.22,74.28,74.16,74.21,52200.0,48.2569,48.2959,48.2179,48.2504,52200.0
2014-10-16 11:20:00,74.2,74.29,74.17,74.26,35800.0,48.2439,48.3025,48.2244,48.2829,35800.0
2014-10-16 11:25:00,74.25,74.28,74.18,74.28,38200.0,48.2764,48.2959,48.2309,48.2959,38200.0
2014-10-16 11:30:00,74.28,74.36,74.22,74.27,69700.0,48.2959,48.348,48.2569,48.2894,69700.0
2014-10-16 11:35:00,74.29,74.3,74.08,74.09,41800.0,48.3025,48.309,48.1659,48.1724,41800.0
2014-10-16 11:40:00,74.1,74.19,74.07,74.11,33800.0,48.1789,48.2374,48.1594,48.1854,33800.0
2014-10-16 11:45:00,74.11,74.12,73.94,73.98,39900.0,48.1854,48.1919,48.0749,48.1009,39900.0
2014-10-16 11:50:00,73.97,74.0,73.86,73.89,39300.0,48.0944,48.1139,48.0229,48.0424,39300.0
2014-10-16 11:55:00,73.88,73.98,73.83,73.94,36200.0,48.0359,48.1009,48.0034,48.0749,36200.0
2014-10-16 12:00:00,73.92,73.94,73.82,73.85,34800.0,48.0619,48.0749,47.9969,48.0164,34800.0
2014-10-16 12:05:00,73.9,74.06,73.9,74.03,35000.0,48.0489,48.1529,48.0489,48.1334,35000.0
2014-10-16 12:10:00,74.0,74.11,73.94,74.09,35900.0,48.1139,48.1854,48.0749,48.1724,35900.0
2014-10-16 12:15:00,74.08,74.1,73.96,74.08,37200.0,48.1659,48.1789,48.0879,48.1659,37200.0
2014-10-16 12:20:00,74.09,74.25,74.08,74.21,35400.0,48.1724,48.2764,48.1659,48.2504,35400.0
2014-10-16 12:25:00,74.24,74.24,74.1,74.17,40800.0,48.2699,48.2699,48.1789,48.2244,40800.0
2014-10-16 12:30:00,74.15,74.2,74.1,74.18,51200.0,48.2114,48.2439,48.1789,48.2309,51200.0
2014-10-16 12:35:00,74.2,74.25,74.14,74.25,56000.0,48.2439,48.2764,48.2049,48.2764,56000.0
2014-10-16 12:40:00,74.25,74.31,74.22,74.26,18500.0,48.2764,48.3155,48.2569,48.2829,18500.0
2014-10-16 12:45:00,74.27,74.32,74.22,74.26,74700.0,48.2894,48.322,48.2569,48.2829,74700.0
2014-10-16 12:50:00,74.27,74.34,74.27,74.32,37600.0,48.2894,48.335,48.2894,48.322,37600.0
2014-10-16 12:55:00,74.34,74.46,74.34,74.42,44300.0,48.335,48.413,48.335,48.387,44300.0
2014-10-16 13:00:00,74.43,74.52,74.43,74.47,48400.0,48.3935,48.452,48.3935,48.4195,48400.0
2014-10-16 13:05:00,74.47,74.49,74.4,74.44,89300.0,48.4195,48.4325,48.374,48.4,89300.0
2014-10-16 13:10:00,74.45,74.5,74.42,74.5,37100.0,48.4065,48.439,48.387,48.439,37100.0
2014-10-16 13:15:00,74.49,74.52,74.44,74.51,31500.0,48.4325,48.452,48.4,48.4455,31500.0
2014-10-16 13:20:00,74.51,74.58,74.46,74.55,41800.0,48.4455,48.491,48.413,48.4715,41800.0
2014-10-16 13:25:00,74.54,74.62,74.53,74.59,54000.0,48.465,48.517,48.4585,48.4975,54000.0
2014-10-16 13:30:00,74.58,74.66,74.55,74.63,40000.0,48.491,48.543,48.4715,48.5235,40000.0
2014-10-16 13:35:00,74.63,74.74,74.62,74.68,49200.0,48.5235,48.595,48.517,48.556,49200.0
2014-10-16 13:40:00,74.67,74.75,74.64,74.73,44400.0,48.5495,48.6015,48.53,48.5885,44400.0
2014-10-16 13:45:00,74.73,74.75,74.55,74.61,50000.0,48.5885,48.6015,48.4715,48.5105,50000.0
2014-10-16 13:50:00,74.6,74.6,74.45,74.52,33100.0,48.504,48.504,48.4065,48.452,33100.0
2014-10-16 13:55:00,74.51,74.52,74.38,74.42,62300.0,48.4455,48.452,48.361,48.387,62300.0
2014-10-16 14:00:00,74.42,74.49,74.38,74.49,40000.0,48.387,48.4325,48.361,48.4325,40000.0
2014-10-16 14:05:00,74.49,74.56,74.44,74.51,58200.0,48.4325,48.478,48.4,48.4455,58200.0
2014-10-16 14:10:00,74.51,74.53,74.33,74.33,39600.0,48.4455,48.4585,48.3285,48.3285,39600.0
2014-10-16 14:15:00,74.35,74.45,74.31,74.42,21400.0,48.3415,48.4065,48.3155,48.387,21400.0
2014-10-16 14:20:00,74.42,74.43,74.33,74.41,37000.0,48.387,48.3935,48.3285,48.3805,37000.0
2014-10-16 14:25:00,74.41,74.48,74.38,74.45,26600.0,48.3805,48.426,48.361,48.4065,26600.0
2014-10-16 14:30:00,74.47,74.52,74.39,74.43,32900.0,48.4195,48.452,48.3675,48.3935,32900.0
2014-10-16 14:35:00,74.46,74.46,74.4,74.46,16400.0,48.413,48.413,48.374,48.413,16400.0
2014-10-16 14:40:00,74.45,74.5,74.38,74.45,25200.0,48.4065,48.439,48.361,48.4065,25200.0
2014-10-16 14:45:00,74.43,74.46,74.28,74.3,49900.0,48.3935,48.413,48.2959,48.309,49900.0
2014-10-16 14:50:00,74.31,74.42,74.3,74.39,58200.0,48.3155,48.387,48.309,48.3675,58200.0
2014-10-16 14:55:00,74.4,74.48,74.39,74.41,49000.0,48.374,48.426,48.3675,48.3805,49000.0
2014-10-16 15:00:00,74.41,74.47,74.25,74.26,59000.0,48.3805,48.4195,48.2764,48.2829,59000.0
2014-10-16 15:05:00,74.28,74.38,74.24,74.37,34200.0,48.2959,48.361,48.2699,48.3545,34200.0
2014-10-16 15:10:00,74.37,74.51,74.35,74.51,53900.0,48.3545,48.4455,48.3415,48.4455,53900.0
2014-10-16 15:15:00,74.51,74.59,74.47,74.47,26500.0,48.4455,48.4975,48.4195,48.4195,26500.0
2014-10-16 15:20:00,74.48,74.59,74.45,74.55,32400.0,48.426,48.4975,48.4065,48.4715,32400.0
2014-10-16 15:25:00,74.54,74.62,74.53,74.6,41400.0,48.465,48.517,48.4585,48.504,41400.0
2014-10-16 15:30:00,74.61,74.64,74.53,74.62,44200.0,48.5105,48.53,48.4585,48.517,44200.0
2014-10-16 15:35:00,74.65,74.65,74.47,74.49,54900.0,48.5365,48.5365,48.4195,48.4325,54900.0
2014-10-16 15:40:00,74.49,74.65,74.49,74.61,36500.0,48.4325,48.5365,48.4325,48.5105,36500.0
2014-10-16 15:45:00,74.64,74.72,74.62,74.63,47300.0,48.53,48.582,48.517,48.5235,47300.0
2014-10-16 15:50:00,74.64,74.79,74.64,74.68,76500.0,48.53,48.6275,48.53,48.556,76500.0
2014-10-16 15:55:00,74.69,74.78,74.55,74.59,147500.0,48.5625,48.621,48.4715,48.4975,147500.0
2014-10-17 09:30:00,75.17,75.26,74.65,74.67,86300.0,48.8746,48.9331,48.5365,48.5495,86300.0
2014-10-17 09:35:00,74.61,74.67,74.46,74.51,99100.0,48.5105,48.5495,48.413,48.4455,99100.0
2014-10-17 09:40:00,74.51,74.52,74.37,74.45,135000.0,48.4455,48.452,48.3545,48.4065,135000.0
2014-10-17 09:45:00,74.44,74.44,74.05,74.21,109000.0,48.4,48.4,48.1464,48.2504,109000.0
2014-10-17 09:50:00,74.23,74.58,74.23,74.53,63400.0,48.2634,48.491,48.2634,48.4585,63400.0
2014-10-17 09:55:00,74.55,74.6,74.3,74.32,49900.0,48.4715,48.504,48.309,48.322,49900.0
2014-10-17 10:00:00,74.29,74.67,74.26,74.66,56000.0,48.3025,48.5495,48.2829,48.543,56000.0
2014-10-17 10:05:00,74.66,74.67,74.43,74.44,18500.0,48.543,48.5495,48.3935,48.4,18500.0
2014-10-17 10:10:00,74.44,74.61,74.41,74.58,20400.0,48.4,48.5105,48.3805,48.491,20400.0
2014-10-17 10:15:00,74.59,74.74,74.57,74.72,115200.0,48.4975,48.595,48.4845,48.582,115200.0
2014-10-17 10:20:00,74.74,74.74,74.64,74.67,38300.0,48.595,48.595,48.53,48.5495,38300.0
2014-10-17 10:25:00,74.69,74.76,74.62,74.76,67800.0,48.5625,48.608,48.517,48.608,67800.0
2014-10-17 10:30:00,74.77,74.86,74.75,74.82,61800.0,48.6145,48.6731,48.6015,48.6471,61800.0
2014-10-17 10:35:00,74.83,74.83,74.61,74.61,59000.0,48.6536,48.6536,48.5105,48.5105,59000.0
2014-10-17 10:40:00,74.61,74.69,74.58,74.68,48100.0,48.5105,48.5625,48.491,48.556,48100.0
2014-10-17 10:45:00,74.66,74.67,74.57,74.59,25900.0,48.543,48.5495,48.4845,48.4975,25900.0
2014-10-17 10:50:00,74.59,74.63,74.55,74.6,16600.0,48.4975,48.5235,48.4715,48.504,16600.0
2014-10-17 10:55:00,74.6,74.68,74.6,74.67,22700.0,48.504,48.556,48.504,48.5495,22700.0
2014-10-17 11:00:00,74.67,74.67,74.59,74.63,24400.0,48.5495,48.5495,48.4975,48.5235,24400.0
2014-10-17 11:05:00,74.62,74.67,74.59,74.65,16700.0,48.517,48.5495,48.4975,48.5365,16700.0
2014-10-17 11:10:00,74.66,74.78,74.6,74.75,76200.0,48.543,48.621,48.504,48.6015,76200.0
2014-10-17 11:15:00,74.77,74.78,74.7,74.77,27700.0,48.6145,48.621,48.569,48.6145,27700.0
2014-10-17 11:20:00,74.77,74.77,74.68,74.68,15800.0,48.6145,48.6145,48.556,48.556,15800.0
2014-10-17 11:25:00,74.68,74.72,74.67,74.72,22400.0,48.556,48.582,48.5495,48.582,22400.0
2014-10-17 11:30:00,74.72,74.79,74.67,74.78,15400.0,48.582,48.6275,48.5495,48.621,15400.0
2014-10-17 11:35:00,74.77,74.78,74.61,74.62,58300.0,48.6145,48.621,48.5105,48.517,58300.0
2014-10-17 11:40:00,74.62,74.66,74.58,74.64,21300.0,48.517,48.543,48.491,48.53,21300.0
2014-10-17 11:45:00,74.64,74.72,74.64,74.69,28200.0,48.53,48.582,48.53,48.5625,28200.0
2014-10-17 11:50:00,74.7,74.73,74.69,74.69,12900.0,48.569,48.5885,48.5625,48.5625,12900.0
2014-10-17 11:55:00,74.7,74.71,74.64,74.69,29900.0,48.569,48.5755,48.53,48.5625,29900.0
2014-10-17 12:00:00,74.67,74.7,74.64,74.68,17300.0,48.5495,48.569,48.53,48.556,17300.0
2014-10-17 12:05:00,74.69,74.72,74.61,74.63,52600.0,48.5625,48.582,48.5105,48.5235,52600.0
2014-10-17 12:10:00,74.64,74.64,74.55,74.55,19800.0,48.53,48.53,48.4715,48.4715,19800.0
2014-10-17 12:15:00,74.54,74.54,74.44,74.46,16500.0,48.465,48.465,48.4,48.413,16500.0
2014-10-17 12:20:00,74.48,74.57,74.48,74.5,18400.0,48.426,48.4845,48.426,48.439,18400.0
2014-10-17 12:25:00,74.5,74.51,74.43,74.47,89900.0,48.439,48.4455,48.3935,48.4195,89900.0
2014-10-17 12:30:00,74.48,74.52,74.44,74.49,28400.0,48.426,48.452,48.4,48.4325,28400.0
2014-10-17 12:35:00,74.49,74.57,74.49,74.53,18300.0,48.4325,48.4845,48.4325,48.4585,18300.0
2014-10-17 12:40:00,74.53,74.54,74.47,74.53,23300.0,48.4585,48.465,48.4195,48.4585,23300.0
2014-10-17 12:45:00,74.54,74.6,74.53,74.59,17600.0,48.465,48.504,48.4585,48.4975,17600.0
2014-10-17 12:50:00,74.58,74.58,74.51,74.57,14700.0,48.491,48.491,48.4455,48.4845,14700.0
2014-10-17 12:55:00,74.57,74.63,74.53,74.55,23400.0,48.4845,48.5235,48.4585,48.4715,23400.0
2014-10-17 13:00:00,74.57,74.63,74.55,74.55,19500.0,48.4845,48.5235,48.4715,48.4715,19500.0
2014-10-17 13:05:00,74.54,74.55,74.47,74.49,10100.0,48.465,48.4715,48.4195,48.4325,10100.0
2014-10-17 13:10:00,74.46,74.49,74.44,74.47,10700.0,48.413,48.4325,48.4,48.4195,10700.0
2014-10-17 13:15:00,74.47,74.57,74.46,74.57,24000.0,48.4195,48.4845,48.413,48.4845,24000.0
2014-10-17 13:20:00,74.57,74.58,74.5,74.5,11000.0,48.4845,48.491,48.439,48.439,11000.0
2014-10-17 13:25:00,74.5,74.54,74.48,74.5,14100.0,48.439,48.465,48.426,48.439,14100.0
2014-10-17 13:30:00,74.49,74.52,74.45,74.5,19100.0,48.4325,48.452,48.4065,48.439,19100.0
2014-10-17 13:35:00,74.49,74.57,74.47,74.57,19800.0,48.4325,48.4845,48.4195,48.4845,19800.0
2014-10-17 13:40:00,74.57,74.63,74.51,74.59,16900.0,48.4845,48.5235,48.4455,48.4975,16900.0
2014-10-17 13:45:00,74.57,74.57,74.52,74.53,9000.0,48.4845,48.4845,48.452,48.4585,9000.0
2014-10-17 13:50:00,74.53,74.57,74.52,74.54,11800.0,48.4585,48.4845,48.452,48.465,11800.0
2014-10-17 13:55:00,74.53,74.53,74.43,74.51,23200.0,48.4585,48.4585,48.3935,48.4455,23200.0
2014-10-17 14:00:00,74.5,74.5,74.38,74.39,17500.0,48.439,48.439,48.361,48.3675,17500.0
2014-10-17 14:05:00,74.4,74.45,74.33,74.36,90100.0,48.374,48.4065,48.3285,48.348,90100.0
2014-10-17 14:10:00,74.37,74.41,74.33,74.38,13300.0,48.3545,48.3805,48.3285,48.361,13300.0
2014-10-17 14:15:00,74.4,74.42,74.35,74.36,24200.0,48.374,48.387,48.3415,48.348,24200.0
2014-10-17 14:20:00,74.36,74.44,74.36,74.43,22500.0,48.348,48.4,48.348,48.3935,22500.0
2014-10-17 14:25:00,74.44,74.45,74.38,74.44,47900.0,48.4,48.4065,48.361,48.4,47900.0
2014-10-17 14:30:00,74.43,74.51,74.4,74.47,33700.0,48.3935,48.4455,48.374,48.4195,33700.0
2014-10-17 14:35:00,74.49,74.49,74.4,74.47,21800.0,48.4325,48.4325,48.374,48.4195,21800.0
2014-10-17 14:40:00,74.47,74.61,74.46,74.59,17400.0,48.4195,48.5105,48.413,48.4975,17400.0
2014-10-17 14:45:00,74.58,74.59,74.49,74.55,17400.0,48.491,48.4975,48.4325,48.4715,17400.0
2014-10-17 14:50:00,74.53,74.56,74.51,74.56,44500.0,48.4585,48.478,48.4455,48.478,44500.0
2014-10-17 14:55:00,74.56,74.58,74.52,74.58,31200.0,48.478,48.491,48.452,48.491,31200.0
2014-10-17 15:00:00,74.58,74.58,74.43,74.45,56900.0,48.491,48.491,48.3935,48.4065,56900.0
2014-10-17 15:05:00,74.45,74.61,74.45,74.59,31500.0,48.4065,48.5105,48.4065,48.4975,31500.0
2014-10-17 15:10:00,74.59,74.74,74.59,74.74,34800.0,48.4975,48.595,48.4975,48.595,34800.0
2014-10-17 15:15:00,74.75,74.77,74.6,74.6,91600.0,48.6015,48.6145,48.504,48.504,91600.0
2014-10-17 15:20:00,74.6,74.66,74.58,74.64,56400.0,48.504,48.543,48.491,48.53,56400.0
2014-10-17 15:25:00,74.64,74.69,74.64,74.68,33800.0,48.53,48.5625,48.53,48.556,33800.0
2014-10-17 15:30:00,74.69,74.73,74.65,74.65,67200.0,48.5625,48.5885,48.5365,48.5365,67200.0
2014-10-17 15:35:00,74.66,74.69,74.63,74.69,47400.0,48.543,48.5625,48.5235,48.5625,47400.0
2014-10-17 15:40:00,74.69,74.77,74.68,74.77,40900.0,48.5625,48.6145,48.556,48.6145,40900.0
2014-10-17 15:45:00,74.78,74.8,74.7,74.72,62500.0,48.621,48.634,48.569,48.582,62500.0
2014-10-17 15:50:00,74.7,74.7,74.64,74.68,121000.0,48.569,48.569,48.53,48.556,121000.0
2014-10-17 15:55:00,74.68,74.76,74.67,74.7,206800.0,48.556,48.608,48.5495,48.569,206800.0
2014-10-20 09:30:00,74.8,74.99,74.69,74.95,136200.0,48.634,48.7576,48.5625,48.7316,136200.0
2014-10-20 09:35:00,74.98,75.09,74.84,75.05,46200.0,48.7511,48.8226,48.6601,48.7966,46200.0
2014-10-20 09:40:00,75.04,75.04,74.86,75.02,53200.0,48.7901,48.7901,48.6731,48.7771,53200.0
2014-10-20 09:45:00,75.05,75.4,75.03,75.29,71700.0,48.7966,49.0242,48.7836,48.9526,71700.0
2014-10-20 09:50:00,75.29,75.31,75.02,75.02,88500.0,48.9526,48.9656,48.7771,48.7771,88500.0
2014-10-20 09:55:00,75.01,75.13,74.91,75.1,42800.0,48.7706,48.8486,48.7056,48.8291,42800.0
2014-10-20 10:00:00,75.14,75.2,75.02,75.04,68500.0,48.8551,48.8941,48.7771,48.7901,68500.0
2014-10-20 10:05:00,75.07,75.15,74.99,74.99,47300.0,48.8096,48.8616,48.7576,48.7576,47300.0
2014-10-20 10:10:00,74.99,75.13,74.98,75.09,34700.0,48.7576,48.8486,48.7511,48.8226,34700.0
2014-10-20 10:15:00,75.09,75.13,74.95,74.98,32800.0,48.8226,48.8486,48.7316,48.7511,32800.0
2014-10-20 10:20:00,75.0,75.24,74.98,75.23,41300.0,48.7641,48.9201,48.7511,48.9136,41300.0
2014-10-20 10:25:00,75.22,75.22,75.11,75.15,48400.0,48.9071,48.9071,48.8356,48.8616,48400.0
2014-10-20 10:30:00,75.15,75.18,75.11,75.13,40500.0,48.8616,48.8811,48.8356,48.8486,40500.0
2014-10-20 10:35:00,75.17,75.26,75.14,75.19,74800.0,48.8746,48.9331,48.8551,48.8876,74800.0
2014-10-20 10:40:00,75.2,75.34,75.15,75.32,109600.0,48.8941,48.9851,48.8616,48.9721,109600.0
2014-10-20 10:45:00,75.33,75.34,75.25,75.26,61000.0,48.9786,48.9851,48.9266,48.9331,61000.0
2014-10-20 10:50:00,75.27,75.27,75.19,75.2,46100.0,48.9396,48.9396,48.8876,48.8941,46100.0
2014-10-20 10:55:00,75.18,75.29,75.18,75.29,23600.0,48.8811,48.9526,48.8811,48.9526,23600.0
2014-10-20 11:00:00,75.28,75.29,75.21,75.24,43400.0,48.9461,48.9526,48.9006,48.9201,43400.0
2014-10-20 11:05:00,75.24,75.34,75.24,75.33,31700.0,48.9201,48.9851,48.9201,48.9786,31700.0
2014-10-20 11:10:00,75.34,75.38,75.28,75.35,36000.0,48.9851,49.0112,48.9461,48.9917,36000.0
2014-10-20 11:15:00,75.36,75.4,75.33,75.33,21900.0,48.9982,49.0242,48.9786,48.9786,21900.0
2014-10-20 11:20:00,75.33,75.4,75.32,75.38,40500.0,48.9786,49.0242,48.9721,49.0112,40500.0
2014-10-20 11:25:00,75.37,75.4,75.33,75.34,26000.0,49.0047,49.0242,48.9786,48.9851,26000.0
2014-10-20 11:30:00,75.33,75.33,75.25,75.31,55600.0,48.9786,48.9786,48.9266,48.9656,55600.0
2014-10-20 11:35:00,75.3,75.36,75.24,75.25,24700.0,48.9591,48.9982,48.9201,48.9266,24700.0
2014-10-20 11:40:00,75.24,75.29,75.23,75.28,19200.0,48.9201,48.9526,48.9136,48.9461,19200.0
2014-10-20 11:45:00,75.28,75.31,75.24,75.31,33300.0,48.9461,48.9656,48.9201,48.9656,33300.0
2014-10-20 11:50:00,75.31,75.36,75.3,75.31,23300.0,48.9656,48.9982,48.9591,48.9656,23300.0
2014-10-20 11:55:00,75.32,75.34,75.27,75.29,35700.0,48.9721,48.9851,48.9396,48.9526,35700.0
2014-10-20 12:00:00,75.28,75.35,75.26,75.26,89300.0,48.9461,48.9917,48.9331,48.9331,89300.0
2014-10-20 12:05:00,75.26,75.29,75.24,75.24,34100.0,48.9331,48.9526,48.9201,48.9201,34100.0
2014-10-20 12:10:00,75.23,75.35,75.23,75.32,44600.0,48.9136,48.9917,48.9136,48.9721,44600.0
2014-10-20 12:15:00,75.32,75.32,75.26,75.28,24800.0,48.9721,48.9721,48.9331,48.9461,24800.0
2014-10-20 12:20:00,75.3,75.32,75.3,75.32,6700.0,48.9591,48.9721,48.9591,48.9721,6700.0
2014-10-20 12:25:00,75.33,75.33,75.3,75.32,27200.0,48.9786,48.9786,48.9591,48.9721,27200.0
2014-10-20 12:30:00,75.32,75.42,75.26,75.42,29000.0,48.9721,49.0372,48.9331,49.0372,29000.0
2014-10-20 12:35:00,75.42,75.44,75.37,75.37,20600.0,49.0372,49.0502,49.0047,49.0047,20600.0
2014-10-20 12:40:00,75.38,75.41,75.33,75.33,27600.0,49.0112,49.0307,48.9786,48.9786,27600.0
2014-10-20 12:45:00,75.34,75.38,75.33,75.36,30300.0,48.9851,49.0112,48.9786,48.9982,30300.0
2014-10-20 12:50:00,75.37,75.45,75.35,75.44,18500.0,49.0047,49.0567,48.9917,49.0502,18500.0
2014-10-20 12:55:00,75.42,75.42,75.34,75.39,27200.0,49.0372,49.0372,48.9851,49.0177,27200.0
2014-10-20 13:00:00,75.4,75.44,75.38,75.41,21000.0,49.0242,49.0502,49.0112,49.0307,21000.0
2014-10-20 13:05:00,75.41,75.46,75.38,75.46,28200.0,49.0307,49.0632,49.0112,49.0632,28200.0
2014-10-20 13:10:00,75.46,75.46,75.41,75.44,26700.0,49.0632,49.0632,49.0307,49.0502,26700.0
2014-10-20 13:15:00,75.44,75.5,75.44,75.48,19200.0,49.0502,49.0892,49.0502,49.0762,19200.0
2014-10-20 13:20:00,75.5,75.53,75.48,75.49,21200.0,49.0892,49.1087,49.0762,49.0827,21200.0
2014-10-20 13:25:00,75.51,75.57,75.51,75.53,14700.0,49.0957,49.1347,49.0957,49.1087,14700.0
2014-10-20 13:30:00,75.54,75.54,75.48,75.51,14600.0,49.1152,49.1152,49.0762,49.0957,14600.0
2014-10-20 13:35:00,75.52,75.57,75.51,75.56,33200.0,49.1022,49.1347,49.0957,49.1282,33200.0
2014-10-20 13:40:00,75.56,75.58,75.53,75.54,15000.0,49.1282,49.1412,49.1087,49.1152,15000.0
2014-10-20 13:45:00,75.54,75.57,75.48,75.48,22600.0,49.1152,49.1347,49.0762,49.0762,22600.0
2014-10-20 13:50:00,75.48,75.53,75.47,75.5,24700.0,49.0762,49.1087,49.0697,49.0892,24700.0
2014-10-20 13:55:00,75.5,75.5,75.45,75.47,10000.0,49.0892,49.0892,49.0567,49.0697,10000.0
2014-10-20 14:00:00,75.46,75.51,75.45,75.49,27000.0,49.0632,49.0957,49.0567,49.0827,27000.0
2014-10-20 14:05:00,75.49,75.52,75.48,75.5,27200.0,49.0827,49.1022,49.0762,49.0892,27200.0
2014-10-20 14:10:00,75.5,75.56,75.5,75.55,32900.0,49.0892,49.1282,49.0892,49.1217,32900.0
2014-10-20 14:15:00,75.55,75.55,75.45,75.47,21100.0,49.1217,49.1217,49.0567,49.0697,21100.0
2014-10-20 14:20:00,75.46,75.49,75.44,75.44,63700.0,49.0632,49.0827,49.0502,49.0502,63700.0
2014-10-20 14:25:00,75.44,75.45,75.41,75.45,26800.0,49.0502,49.0567,49.0307,49.0567,26800.0
2014-10-20 14:30:00,75.45,75.48,75.44,75.47,11000.0,49.0567,49.0762,49.0502,49.0697,11000.0
2014-10-20 14:35:00,75.47,75.5,75.45,75.49,19100.0,49.0697,49.0892,49.0567,49.0827,19100.0
2014-10-20 14:40:00,75.49,75.56,75.49,75.53,40600.0,49.0827,49.1282,49.0827,49.1087,40600.0
2014-10-20 14:45:00,75.53,75.55,75.51,75.52,16000.0,49.1087,49.1217,49.0957,49.1022,16000.0
2014-10-20 14:50:00,75.53,75.54,75.49,75.54,22100.0,49.1087,49.1152,49.0827,49.1152,22100.0
2014-10-20 14:55:00,75.53,75.57,75.5,75.56,23800.0,49.1087,49.1347,49.0892,49.1282,23800.0
2014-10-20 15:00:00,75.56,75.6,75.55,75.55,30500.0,49.1282,49.1542,49.1217,49.1217,30500.0
2014-10-20 15:05:00,75.55,75.63,75.55,75.56,37300.0,49.1217,49.1737,49.1217,49.1282,37300.0
2014-10-20 15:10:00,75.57,75.6,75.57,75.58,22900.0,49.1347,49.1542,49.1347,49.1412,22900.0
2014-10-20 15:15:00,75.58,75.59,75.52,75.52,24600.0,49.1412,49.1477,49.1022,49.1022,24600.0
2014-10-20 15:20:00,75.53,75.53,75.45,75.47,35000.0,49.1087,49.1087,49.0567,49.0697,35000.0
2014-10-20 15:25:00,75.48,75.57,75.45,75.57,40900.0,49.0762,49.1347,49.0567,49.1347,40900.0
2014-10-20 15:30:00,75.58,75.67,75.57,75.65,38100.0,49.1412,49.1997,49.1347,49.1867,38100.0
2014-10-20 15:35:00,75.65,75.65,75.6,75.64,49000.0,49.1867,49.1867,49.1542,49.1802,49000.0
2014-10-20 15:40:00,75.66,75.71,75.65,75.7,49100.0,49.1932,49.2257,49.1867,49.2192,49100.0
2014-10-20 15:45:00,75.72,75.75,75.6,75.66,72100.0,49.2322,49.2517,49.1542,49.1932,72100.0
2014-10-20 15:50:00,75.68,75.76,75.67,75.76,70900.0,49.2062,49.2582,49.1997,49.2582,70900.0
2014-10-20 15:55:00,75.77,75.83,75.74,75.81,292200.0,49.2647,49.3037,49.2452,49.2907,292200.0
2014-10-21 09:30:00,76.05,76.07,75.62,75.76,162200.0,49.4468,49.4598,49.1672,49.2582,162200.0
2014-10-21 09:35:00,75.76,76.11,75.7,76.09,110800.0,49.2582,49.4858,49.2192,49.4728,110800.0
2014-10-21 09:40:00,76.09,76.09,75.78,75.89,116500.0,49.4728,49.4728,49.2712,49.3428,116500.0
2014-10-21 09:45:00,75.87,76.04,75.84,75.84,163000.0,49.3297,49.4403,49.3102,49.3102,163000.0
2014-10-21 09:50:00,75.84,75.89,75.81,75.81,70400.0,49.3102,49.3428,49.2907,49.2907,70400.0
2014-10-21 09:55:00,75.82,75.84,75.76,75.79,47200.0,49.2972,49.3102,49.2582,49.2777,47200.0
2014-10-21 10:00:00,75.8,75.99,75.79,75.97,123500.0,49.2842,49.4078,49.2777,49.3948,123500.0
2014-10-21 10:05:00,75.98,76.02,75.85,75.87,121400.0,49.4013,49.4273,49.3167,49.3297,121400.0
2014-10-21 10:10:00,75.87,75.96,75.86,75.94,44300.0,49.3297,49.3883,49.3232,49.3753,44300.0
2014-10-21 10:15:00,75.93,75.94,75.85,75.88,45200.0,49.3688,49.3753,49.3167,49.3362,45200.0
2014-10-21 10:20:00,75.87,75.92,75.85,75.86,41900.0,49.3297,49.3623,49.3167,49.3232,41900.0
2014-10-21 10:25:00,75.85,75.92,75.85,75.88,39800.0,49.3167,49.3623,49.3167,49.3362,39800.0
2014-10-21 10:30:00,75.89,75.96,75.86,75.92,37300.0,49.3428,49.3883,49.3232,49.3623,37300.0
2014-10-21 10:35:00,75.92,75.95,75.87,75.95,28200.0,49.3623,49.3818,49.3297,49.3818,28200.0
2014-10-21 10:40:00,75.94,75.98,75.94,75.97,26400.0,49.3753,49.4013,49.3753,49.3948,26400.0
2014-10-21 10:45:00,75.97,76.04,75.95,76.03,48800.0,49.3948,49.4403,49.3818,49.4338,48800.0
2014-10-21 10:50:00,76.02,76.03,75.99,76.0,23900.0,49.4273,49.4338,49.4078,49.4143,23900.0
2014-10-21 10:55:00,75.99,75.99,75.92,75.95,23200.0,49.4078,49.4078,49.3623,49.3818,23200.0
2014-10-21 11:00:00,75.95,75.98,75.92,75.98,20900.0,49.3818,49.4013,49.3623,49.4013,20900.0
2014-10-21 11:05:00,75.99,76.09,75.99,76.08,21000.0,49.4078,49.4728,49.4078,49.4663,21000.0
2014-10-21 11:10:00,76.08,76.09,76.02,76.03,21500.0,49.4663,49.4728,49.4273,49.4338,21500.0
2014-10-21 11:15:00,76.03,76.06,76.02,76.06,21400.0,49.4338,49.4533,49.4273,49.4533,21400.0
2014-10-21 11:20:00,76.06,76.13,76.06,76.12,16700.0,49.4533,49.4988,49.4533,49.4923,16700.0
2014-10-21 11:25:00,76.13,76.15,76.08,76.15,30300.0,49.4988,49.5118,49.4663,49.5118,30300.0
2014-10-21 11:30:00,76.14,76.17,76.11,76.17,30300.0,49.5053,49.5248,49.4858,49.5248,30300.0
2014-10-21 11:35:00,76.17,76.24,76.16,76.21,67500.0,49.5248,49.5703,49.5183,49.5508,67500.0
2014-10-21 11:40:00,76.21,76.26,76.15,76.17,37500.0,49.5508,49.5833,49.5118,49.5248,37500.0
2014-10-21 11:45:00,76.17,76.2,76.15,76.16,26700.0,49.5248,49.5443,49.5118,49.5183,26700.0
2014-10-21 11:50:00,76.16,76.17,76.12,76.13,12500.0,49.5183,49.5248,49.4923,49.4988,12500.0
2014-10-21 11:55:00,76.13,76.17,76.11,76.14,26300.0,49.4988,49.5248,49.4858,49.5053,26300.0
2014-10-21 12:00:00,76.13,76.2,76.13,76.19,25800.0,49.4988,49.5443,49.4988,49.5378,25800.0
2014-10-21 12:05:00,76.2,76.22,76.18,76.2,35800.0,49.5443,49.5573,49.5313,49.5443,35800.0
2014-10-21 12:10:00,76.2,76.23,76.17,76.23,16900.0,49.5443,49.5638,49.5248,49.5638,16900.0
2014-10-21 12:15:00,76.24,76.25,76.23,76.25,58400.0,49.5703,49.5768,49.5638,49.5768,58400.0
2014-10-21 12:20:00,76.26,76.26,76.22,76.25,24100.0,49.5833,49.5833,49.5573,49.5768,24100.0
2014-10-21 12:25:00,76.26,76.27,76.24,76.26,11300.0,49.5833,49.5898,49.5703,49.5833,11300.0
2014-10-21 12:30:00,76.26,76.27,76.21,76.21,12700.0,49.5833,49.5898,49.5508,49.5508,12700.0
2014-10-21 12:35:00,76.21,76.25,76.21,76.25,36100.0,49.5508,49.5768,49.5508,49.5768,36100.0
2014-10-21 12:40:00,76.26,76.27,76.22,76.24,16800.0,49.5833,49.5898,49.5573,49.5703,16800.0
2014-10-21 12:45:00,76.24,76.28,76.23,76.28,17000.0,49.5703,49.5963,49.5638,49.5963,17000.0
2014-10-21 12:50:00,76.28,76.28,76.23,76.27,26400.0,49.5963,49.5963,49.5638,49.5898,26400.0
2014-10-21 12:55:00,76.28,76.29,76.25,76.26,13700.0,49.5963,49.6028,49.5768,49.5833,13700.0
2014-10-21 13:00:00,76.25,76.27,76.23,76.26,16800.0,49.5768,49.5898,49.5638,49.5833,16800.0
2014-10-21 13:05:00,76.27,76.27,76.19,76.19,16100.0,49.5898,49.5898,49.5378,49.5378,16100.0
2014-10-21 13:10:00,76.19,76.25,76.19,76.22,12900.0,49.5378,49.5768,49.5378,49.5573,12900.0
2014-10-21 13:15:00,76.23,76.25,76.2,76.21,17100.0,49.5638,49.5768,49.5443,49.5508,17100.0
2014-10-21 13:20:00,76.2,76.22,76.16,76.2,19600.0,49.5443,49.5573,49.5183,49.5443,19600.0
2014-10-21 13:25:00,76.2,76.28,76.2,76.28,16300.0,49.5443,49.5963,49.5443,49.5963,16300.0
2014-10-21 13:30:00,76.27,76.4,76.27,76.39,44800.0,49.5898,49.6743,49.5898,49.6678,44800.0
2014-10-21 13:35:00,76.39,76.39,76.34,76.34,13300.0,49.6678,49.6678,49.6353,49.6353,13300.0
2014-10-21 13:40:00,76.35,76.4,76.34,76.38,11300.0,49.6418,49.6743,49.6353,49.6613,11300.0
2014-10-21 13:45:00,76.39,76.4,76.36,76.37,28900.0,49.6678,49.6743,49.6483,49.6548,28900.0
2014-10-21 13:50:00,76.38,76.41,76.36,76.4,14200.0,49.6613,49.6808,49.6483,49.6743,14200.0
2014-10-21 13:55:00,76.41,76.41,76.34,76.35,27400.0,49.6808,49.6808,49.6353,49.6418,27400.0
2014-10-21 14:00:00,76.34,76.39,76.33,76.39,30400.0,49.6353,49.6678,49.6288,49.6678,30400.0
2014-10-21 14:05:00,76.4,76.48,76.4,76.47,27200.0,49.6743,49.7264,49.6743,49.7199,27200.0
2014-10-21 14:10:00,76.47,76.47,76.43,76.46,61300.0,49.7199,49.7199,49.6939,49.7134,61300.0
2014-10-21 14:15:00,76.46,76.47,76.44,76.44,64000.0,49.7134,49.7199,49.7004,49.7004,64000.0
2014-10-21 14:20:00,76.44,76.44,76.4,76.41,14800.0,49.7004,49.7004,49.6743,49.6808,14800.0
2014-10-21 14:25:00,76.41,76.45,76.4,76.44,78500.0,49.6808,49.7069,49.6743,49.7004,78500.0
2014-10-21 14:30:00,76.44,76.45,76.41,76.41,35000.0,49.7004,49.7069,49.6808,49.6808,35000.0
2014-10-21 14:35:00,76.41,76.45,76.41,76.45,37500.0,49.6808,49.7069,49.6808,49.7069,37500.0
2014-10-21 14:40:00,76.45,76.46,76.38,76.39,47100.0,49.7069,49.7134,49.6613,49.6678,47100.0
2014-10-21 14:45:00,76.39,76.41,76.3,76.3,27400.0,49.6678,49.6808,49.6093,49.6093,27400.0
2014-10-21 14:50:00,76.31,76.34,76.3,76.33,18800.0,49.6158,49.6353,49.6093,49.6288,18800.0
2014-10-21 14:55:00,76.32,76.33,76.25,76.25,26700.0,49.6223,49.6288,49.5768,49.5768,26700.0
2014-10-21 15:00:00,76.25,76.35,76.25,76.35,34600.0,49.5768,49.6418,49.5768,49.6418,34600.0
2014-10-21 15:05:00,76.34,76.34,76.3,76.31,26500.0,49.6353,49.6353,49.6093,49.6158,26500.0
2014-10-21 15:10:00,76.31,76.38,76.3,76.35,39400.0,49.6158,49.6613,49.6093,49.6418,39400.0
2014-10-21 15:15:00,76.35,76.35,76.3,76.35,51100.0,49.6418,49.6418,49.6093,49.6418,51100.0
2014-10-21 15:20:00,76.36,76.43,76.36,76.42,24600.0,49.6483,49.6939,49.6483,49.6874,24600.0
2014-10-21 15:25:00,76.42,76.46,76.4,76.45,22600.0,49.6874,49.7134,49.6743,49.7069,22600.0
2014-10-21 15:30:00,76.46,76.46,76.41,76.42,21400.0,49.7134,49.7134,49.6808,49.6874,21400.0
2014-10-21 15:35:00,76.42,76.42,76.35,76.38,33500.0,49.6874,49.6874,49.6418,49.6613,33500.0
2014-10-21 15:40:00,76.38,76.43,76.34,76.43,77700.0,49.6613,49.6939,49.6353,49.6939,77700.0
2014-10-21 15:45:00,76.43,76.48,76.43,76.47,55500.0,49.6939,49.7264,49.6939,49.7199,55500.0
2014-10-21 15:50:00,76.47,76.47,76.43,76.46,46700.0,49.7199,49.7199,49.6939,49.7134,46700.0
2014-10-21 15:55:00,76.46,76.54,76.45,76.49,144700.0,49.7134,49.7654,49.7069,49.7329,144700.0
2014-10-22 09:30:00,76.55,76.97,76.5,76.94,69100.0,49.7719,50.045,49.7394,50.0254,69100.0
2014-10-22 09:35:00,76.92,77.02,76.86,76.89,86400.0,50.0124,50.0775,49.9734,49.9929,86400.0
2014-10-22 09:40:00,76.88,76.92,76.6,76.62,93200.0,49.9864,50.0124,49.8044,49.8174,93200.0
2014-10-22 09:45:00,76.6,76.66,76.39,76.59,108100.0,49.8044,49.8434,49.6678,49.7979,108100.0
2014-10-22 09:50:00,76.59,76.68,76.59,76.6,53800.0,49.7979,49.8564,49.7979,49.8044,53800.0
2014-10-22 09:55:00,76.59,76.6,76.54,76.58,67600.0,49.7979,49.8044,49.7654,49.7914,67600.0
2014-10-22 10:00:00,76.58,76.59,76.44,76.52,75700.0,49.7914,49.7979,49.7004,49.7524,75700.0
2014-10-22 10:05:00,76.5,76.55,76.45,76.47,26100.0,49.7394,49.7719,49.7069,49.7199,26100.0
2014-10-22 10:10:00,76.47,76.65,76.47,76.6,45600.0,49.7199,49.8369,49.7199,49.8044,45600.0
2014-10-22 10:15:00,76.61,76.63,76.55,76.62,47300.0,49.8109,49.8239,49.7719,49.8174,47300.0
2014-10-22 10:20:00,76.62,76.65,76.55,76.56,53700.0,49.8174,49.8369,49.7719,49.7784,53700.0
2014-10-22 10:25:00,76.57,76.69,76.55,76.65,33900.0,49.7849,49.8629,49.7719,49.8369,33900.0
2014-10-22 10:30:00,76.66,76.7,76.6,76.69,42300.0,49.8434,49.8694,49.8044,49.8629,42300.0
2014-10-22 10:35:00,76.69,76.69,76.56,76.58,33500.0,49.8629,49.8629,49.7784,49.7914,33500.0
2014-10-22 10:40:00,76.58,76.61,76.53,76.54,38000.0,49.7914,49.8109,49.7589,49.7654,38000.0
2014-10-22 10:45:00,76.56,76.64,76.53,76.62,84300.0,49.7784,49.8304,49.7589,49.8174,84300.0
2014-10-22 10:50:00,76.62,76.69,76.62,76.66,90000.0,49.8174,49.8629,49.8174,49.8434,90000.0
2014-10-22 10:55:00,76.66,76.66,76.56,76.58,30000.0,49.8434,49.8434,49.7784,49.7914,30000.0
2014-10-22 11:00:00,76.56,76.64,76.55,76.62,13800.0,49.7784,49.8304,49.7719,49.8174,13800.0
2014-10-22 11:05:00,76.63,76.66,76.6,76.65,14800.0,49.8239,49.8434,49.8044,49.8369,14800.0
2014-10-22 11:10:00,76.65,76.71,76.63,76.67,20600.0,49.8369,49.8759,49.8239,49.8499,20600.0
2014-10-22 11:15:00,76.69,76.7,76.64,76.69,19700.0,49.8629,49.8694,49.8304,49.8629,19700.0
2014-10-22 11:20:00,76.68,76.77,76.67,76.74,29800.0,49.8564,49.9149,49.8499,49.8954,29800.0
2014-10-22 11:25:00,76.74,76.74,76.64,76.68,27500.0,49.8954,49.8954,49.8304,49.8564,27500.0
2014-10-22 11:30:00,76.68,76.7,76.65,76.7,14600.0,49.8564,49.8694,49.8369,49.8694,14600.0
2014-10-22 11:35:00,76.7,76.74,76.69,76.73,15300.0,49.8694,49.8954,49.8629,49.8889,15300.0
2014-10-22 11:40:00,76.73,76.75,76.67,76.68,33400.0,49.8889,49.9019,49.8499,49.8564,33400.0
2014-10-22 11:45:00,76.68,76.7,76.65,76.66,38100.0,49.8564,49.8694,49.8369,49.8434,38100.0
2014-10-22 11:50:00,76.66,76.7,76.62,76.67,101600.0,49.8434,49.8694,49.8174,49.8499,101600.0
2014-10-22 11:55:00,76.68,76.75,76.67,76.73,18100.0,49.8564,49.9019,49.8499,49.8889,18100.0
2014-10-22 12:00:00,76.73,76.79,76.72,76.78,14800.0,49.8889,49.9279,49.8824,49.9214,14800.0
2014-10-22 12:05:00,76.78,76.78,76.74,76.76,26200.0,49.9214,49.9214,49.8954,49.9084,26200.0
2014-10-22 12:10:00,76.76,76.79,76.74,76.75,25300.0,49.9084,49.9279,49.8954,49.9019,25300.0
2014-10-22 12:15:00,76.75,76.8,76.73,76.79,75200.0,49.9019,49.9344,49.8889,49.9279,75200.0
2014-10-22 12:20:00,76.8,76.85,76.79,76.84,20400.0,49.9344,49.9669,49.9279,49.9604,20400.0
2014-10-22 12:25:00,76.84,76.88,76.83,76.85,23900.0,49.9604,49.9864,49.9539,49.9669,23900.0
2014-10-22 12:30:00,76.84,76.85,76.76,76.77,14200.0,49.9604,49.9669,49.9084,49.9149,14200.0
2014-10-22 12:35:00,76.77,76.79,76.7,76.73,155600.0,49.9149,49.9279,49.8694,49.8889,155600.0
2014-10-22 12:40:00,76.72,76.79,76.7,76.75,265400.0,49.8824,49.9279,49.8694,49.9019,265400.0
2014-10-22 12:45:00,76.75,76.8,76.68,76.68,99000.0,49.9019,49.9344,49.8564,49.8564,99000.0
2014-10-22 12:50:00,76.67,76.73,76.66,76.71,36000.0,49.8499,49.8889,49.8434,49.8759,36000.0
2014-10-22 12:55:00,76.7,76.75,76.67,76.75,13900.0,49.8694,49.9019,49.8499,49.9019,13900.0
2014-10-22 13:00:00,76.75,76.77,76.68,76.68,104300.0,49.9019,49.9149,49.8564,49.8564,104300.0
2014-10-22 13:05:00,76.69,76.76,76.68,76.75,12700.0,49.8629,49.9084,49.8564,49.9019,12700.0
2014-10-22 13:10:00,76.76,76.77,76.67,76.69,13700.0,49.9084,49.9149,49.8499,49.8629,13700.0
2014-10-22 13:15:00,76.69,76.73,76.66,76.72,40400.0,49.8629,49.8889,49.8434,49.8824,40400.0
2014-10-22 13:20:00,76.71,76.72,76.62,76.63,22500.0,49.8759,49.8824,49.8174,49.8239,22500.0
2014-10-22 13:25:00,76.62,76.63,76.58,76.62,23800.0,49.8174,49.8239,49.7914,49.8174,23800.0
2014-10-22 13:30:00,76.62,76.62,76.53,76.57,18000.0,49.8174,49.8174,49.7589,49.7849,18000.0
2014-10-22 13:35:00,76.57,76.63,76.56,76.62,21200.0,49.7849,49.8239,49.7784,49.8174,21200.0
2014-10-22 13:40:00,76.63,76.66,76.6,76.61,22000.0,49.8239,49.8434,49.8044,49.8109,22000.0
2014-10-22 13:45:00,76.62,76.62,76.56,76.57,15400.0,49.8174,49.8174,49.7784,49.7849,15400.0
2014-10-22 13:50:00,76.56,76.6,76.56,76.58,26000.0,49.7784,49.8044,49.7784,49.7914,26000.0
2014-10-22 13:55:00,76.58,76.59,76.53,76.55,20400.0,49.7914,49.7979,49.7589,49.7719,20400.0
2014-10-22 14:00:00,76.55,76.56,76.51,76.52,26100.0,49.7719,49.7784,49.7459,49.7524,26100.0
2014-10-22 14:05:00,76.52,76.57,76.51,76.57,28800.0,49.7524,49.7849,49.7459,49.7849,28800.0
2014-10-22 14:10:00,76.56,76.59,76.53,76.58,14500.0,49.7784,49.7979,49.7589,49.7914,14500.0
2014-10-22 14:15:00,76.58,76.58,76.52,76.54,27900.0,49.7914,49.7914,49.7524,49.7654,27900.0
2014-10-22 14:20:00,76.54,76.58,76.52,76.53,28600.0,49.7654,49.7914,49.7524,49.7589,28600.0
2014-10-22 14:25:00,76.53,76.56,76.51,76.51,31800.0,49.7589,49.7784,49.7459,49.7459,31800.0
2014-10-22 14:30:00,76.52,76.52,76.46,76.46,32700.0,49.7524,49.7524,49.7134,49.7134,32700.0
2014-10-22 14:35:00,76.47,76.55,76.46,76.52,14700.0,49.7199,49.7719,49.7134,49.7524,14700.0
2014-10-22 14:40:00,76.53,76.6,76.53,76.58,35900.0,49.7589,49.8044,49.7589,49.7914,35900.0
2014-10-22 14:45:00,76.58,76.68,76.58,76.65,28100.0,49.7914,49.8564,49.7914,49.8369,28100.0
2014-10-22 14:50:00,76.64,76.65,76.57,76.57,22400.0,49.8304,49.8369,49.7849,49.7849,22400.0
2014-10-22 14:55:00,76.57,76.67,76.57,76.66,13500.0,49.7849,49.8499,49.7849,49.8434,13500.0
2014-10-22 15:00:00,76.66,76.67,76.63,76.67,18700.0,49.8434,49.8499,49.8239,49.8499,18700.0
2014-10-22 15:05:00,76.65,76.69,76.64,76.66,15600.0,49.8369,49.8629,49.8304,49.8434,15600.0
2014-10-22 15:10:00,76.67,76.7,76.63,76.7,26500.0,49.8499,49.8694,49.8239,49.8694,26500.0
2014-10-22 15:15:00,76.7,76.71,76.66,76.67,20800.0,49.8694,49.8759,49.8434,49.8499,20800.0
2014-10-22 15:20:00,76.67,76.68,76.64,76.64,25100.0,49.8499,49.8564,49.8304,49.8304,25100.0
2014-10-22 15:25:00,76.65,76.7,76.65,76.68,35800.0,49.8369,49.8694,49.8369,49.8564,35800.0
2014-10-22 15:30:00,76.69,76.69,76.62,76.62,40700.0,49.8629,49.8629,49.8174,49.8174,40700.0
2014-10-22 15:35:00,76.62,76.65,76.6,76.61,26700.0,49.8174,49.8369,49.8044,49.8109,26700.0
2014-10-22 15:40:00,76.62,76.64,76.56,76.58,36800.0,49.8174,49.8304,49.7784,49.7914,36800.0
2014-10-22 15:45:00,76.57,76.59,76.51,76.52,66900.0,49.7849,49.7979,49.7459,49.7524,66900.0
2014-10-22 15:50:00,76.52,76.56,76.5,76.55,66000.0,49.7524,49.7784,49.7394,49.7719,66000.0
2014-10-22 15:55:00,76.54,76.55,76.48,76.51,80500.0,49.7654,49.7719,49.7264,49.7459,80500.0
2014-10-23 09:30:00,76.97,76.97,76.8,76.86,42000.0,50.045,50.045,49.9344,49.9734,42000.0
2014-10-23 09:35:00,76.88,77.0,76.86,76.9,41100.0,49.9864,50.0645,49.9734,49.9994,41100.0
2014-10-23 09:40:00,76.88,77.01,76.84,76.88,51900.0,49.9864,50.071,49.9604,49.9864,51900.0
2014-10-23 09:45:00,76.9,76.91,76.83,76.84,37200.0,49.9994,50.0059,49.9539,49.9604,37200.0
2014-10-23 09:50:00,76.85,76.88,76.76,76.77,62900.0,49.9669,49.9864,49.9084,49.9149,62900.0
2014-10-23 09:55:00,76.78,76.78,76.69,76.7,56100.0,49.9214,49.9214,49.8629,49.8694,56100.0
2014-10-23 10:00:00,76.71,76.81,76.65,76.8,55400.0,49.8759,49.9409,49.8369,49.9344,55400.0
2014-10-23 10:05:00,76.8,76.83,76.76,76.77,42500.0,49.9344,49.9539,49.9084,49.9149,42500.0
2014-10-23 10:10:00,76.77,76.79,76.73,76.73,34500.0,49.9149,49.9279,49.8889,49.8889,34500.0
2014-10-23 10:15:00,76.74,76.86,76.73,76.82,47100.0,49.8954,49.9734,49.8889,49.9474,47100.0
2014-10-23 10:20:00,76.82,76.83,76.76,76.76,33400.0,49.9474,49.9539,49.9084,49.9084,33400.0
2014-10-23 10:25:00,76.76,76.78,76.73,76.74,57000.0,49.9084,49.9214,49.8889,49.8954,57000.0
2014-10-23 10:30:00,76.75,76.75,76.63,76.63,39400.0,49.9019,49.9019,49.8239,49.8239,39400.0
2014-10-23 10:35:00,76.63,76.66,76.58,76.6,78900.0,49.8239,49.8434,49.7914,49.8044,78900.0
2014-10-23 10:40:00,76.6,76.65,76.58,76.65,35400.0,49.8044,49.8369,49.7914,49.8369,35400.0
2014-10-23 10:45:00,76.66,76.8,76.66,76.78,29700.0,49.8434,49.9344,49.8434,49.9214,29700.0
2014-10-23 10:50:00,76.78,76.84,76.76,76.81,36900.0,49.9214,49.9604,49.9084,49.9409,36900.0
2014-10-23 10:55:00,76.82,76.93,76.81,76.92,25600.0,49.9474,50.0189,49.9409,50.0124,25600.0
2014-10-23 11:00:00,76.93,77.02,76.93,76.97,24900.0,50.0189,50.0775,50.0189,50.045,24900.0
2014-10-23 11:05:00,76.97,77.05,76.96,77.02,40800.0,50.045,50.097,50.0385,50.0775,40800.0
2014-10-23 11:10:00,77.02,77.14,77.0,77.14,45300.0,50.0775,50.1555,50.0645,50.1555,45300.0
2014-10-23 11:15:00,77.13,77.13,77.05,77.06,25300.0,50.149,50.149,50.097,50.1035,25300.0
2014-10-23 11:20:00,77.07,77.07,76.92,76.92,21500.0,50.11,50.11,50.0124,50.0124,21500.0
2014-10-23 11:25:00,76.91,76.95,76.87,76.95,24400.0,50.0059,50.032,49.9799,50.032,24400.0
2014-10-23 11:30:00,76.95,77.09,76.95,77.09,17000.0,50.032,50.123,50.032,50.123,17000.0
2014-10-23 11:35:00,77.08,77.09,77.0,77.0,79800.0,50.1165,50.123,50.0645,50.0645,79800.0
2014-10-23 11:40:00,76.99,77.14,76.99,77.13,26600.0,50.058,50.1555,50.058,50.149,26600.0
2014-10-23 11:45:00,77.12,77.16,77.08,77.15,49900.0,50.1425,50.1685,50.1165,50.162,49900.0
2014-10-23 11:50:00,77.16,77.19,77.15,77.15,29000.0,50.1685,50.188,50.162,50.162,29000.0
2014-10-23 11:55:00,77.16,77.21,77.16,77.19,29000.0,50.1685,50.201,50.1685,50.188,29000.0
2014-10-23 12:00:00,77.19,77.21,77.13,77.13,71400.0,50.188,50.201,50.149,50.149,71400.0
2014-10-23 12:05:00,77.14,77.15,77.12,77.13,32300.0,50.1555,50.162,50.1425,50.149,32300.0
2014-10-23 12:10:00,77.13,77.13,77.04,77.05,35100.0,50.149,50.149,50.0905,50.097,35100.0
2014-10-23 12:15:00,77.05,77.05,77.0,77.01,15400.0,50.097,50.097,50.0645,50.071,15400.0
2014-10-23 12:20:00,77.01,77.03,76.82,76.99,10700.0,50.071,50.084,49.9474,50.058,10700.0
2014-10-23 12:25:00,76.99,77.09,76.99,77.07,19000.0,50.058,50.123,50.058,50.11,19000.0
2014-10-23 12:30:00,77.07,77.07,77.02,77.03,22500.0,50.11,50.11,50.0775,50.084,22500.0
2014-10-23 12:35:00,77.04,77.04,77.0,77.02,21600.0,50.0905,50.0905,50.0645,50.0775,21600.0
2014-10-23 12:40:00,77.02,77.05,77.0,77.01,39700.0,50.0775,50.097,50.0645,50.071,39700.0
2014-10-23 12:45:00,77.01,77.03,77.0,77.02,17500.0,50.071,50.084,50.0645,50.0775,17500.0
2014-10-23 12:50:00,77.03,77.07,76.99,76.99,70000.0,50.084,50.11,50.058,50.058,70000.0
2014-10-23 12:55:00,76.99,76.99,76.94,76.97,29200.0,50.058,50.058,50.0254,50.045,29200.0
2014-10-23 13:00:00,76.97,76.98,76.92,76.93,33200.0,50.045,50.0515,50.0124,50.0189,33200.0
2014-10-23 13:05:00,76.92,76.99,76.92,76.97,18300.0,50.0124,50.058,50.0124,50.045,18300.0
2014-10-23 13:10:00,76.97,76.98,76.92,76.94,16000.0,50.045,50.0515,50.0124,50.0254,16000.0
2014-10-23 13:15:00,76.94,77.0,76.94,76.98,35400.0,50.0254,50.0645,50.0254,50.0515,35400.0
2014-10-23 13:20:00,76.97,77.03,76.97,77.02,19300.0,50.045,50.084,50.045,50.0775,19300.0
2014-10-23 13:25:00,77.01,77.11,77.01,77.11,31900.0,50.071,50.136,50.071,50.136,31900.0
2014-10-23 13:30:00,77.11,77.19,77.11,77.15,39700.0,50.136,50.188,50.136,50.162,39700.0
2014-10-23 13:35:00,77.16,77.17,77.13,77.16,32300.0,50.1685,50.175,50.149,50.1685,32300.0
2014-10-23 13:40:00,77.16,77.18,77.15,77.17,29200.0,50.1685,50.1815,50.162,50.175,29200.0
2014-10-23 13:45:00,77.17,77.17,77.13,77.15,25200.0,50.175,50.175,50.149,50.162,25200.0
2014-10-23 13:50:00,77.15,77.15,77.08,77.09,19600.0,50.162,50.162,50.1165,50.123,19600.0
2014-10-23 13:55:00,77.1,77.11,77.09,77.1,13800.0,50.1295,50.136,50.123,50.1295,13800.0
2014-10-23 14:00:00,77.1,77.19,77.1,77.19,27000.0,50.1295,50.188,50.1295,50.188,27000.0
2014-10-23 14:05:00,77.2,77.21,77.18,77.21,22600.0,50.1945,50.201,50.1815,50.201,22600.0
2014-10-23 14:10:00,77.21,77.23,77.2,77.22,20700.0,50.201,50.214,50.1945,50.2075,20700.0
2014-10-23 14:15:00,77.22,77.26,77.2,77.25,54900.0,50.2075,50.2335,50.1945,50.227,54900.0
2014-10-23 14:20:00,77.26,77.27,77.19,77.21,67000.0,50.2335,50.24,50.188,50.201,67000.0
2014-10-23 14:25:00,77.22,77.26,77.2,77.25,52400.0,50.2075,50.2335,50.1945,50.227,52400.0
2014-10-23 14:30:00,77.25,77.26,77.22,77.22,18900.0,50.227,50.2335,50.2075,50.2075,18900.0
2014-10-23 14:35:00,77.23,77.27,77.22,77.27,27000.0,50.214,50.24,50.2075,50.24,27000.0
2014-10-23 14:40:00,77.27,77.28,77.24,77.26,49300.0,50.24,50.2465,50.2205,50.2335,49300.0
2014-10-23 14:45:00,77.25,77.27,77.23,77.24,24900.0,50.227,50.24,50.214,50.2205,24900.0
2014-10-23 14:50:00,77.25,77.27,77.19,77.22,32400.0,50.227,50.24,50.188,50.2075,32400.0
2014-10-23 14:55:00,77.21,77.21,77.08,77.15,82900.0,50.201,50.201,50.1165,50.162,82900.0
2014-10-23 15:00:00,77.14,77.14,77.03,77.06,146200.0,50.1555,50.1555,50.084,50.1035,146200.0
2014-10-23 15:05:00,77.04,77.12,77.04,77.09,117300.0,50.0905,50.1425,50.0905,50.123,117300.0
2014-10-23 15:10:00,77.08,77.16,77.07,77.13,49600.0,50.1165,50.1685,50.11,50.149,49600.0
2014-10-23 15:15:00,77.13,77.19,77.1,77.14,135500.0,50.149,50.188,50.1295,50.1555,135500.0
2014-10-23 15:20:00,77.11,77.16,77.1,77.15,98600.0,50.136,50.1685,50.1295,50.162,98600.0
2014-10-23 15:25:00,77.15,77.17,77.1,77.13,62900.0,50.162,50.175,50.1295,50.149,62900.0
2014-10-23 15:30:00,77.12,77.28,77.11,77.28,73700.0,50.1425,50.2465,50.136,50.2465,73700.0
2014-10-23 15:35:00,77.28,77.28,77.16,77.19,54400.0,50.2465,50.2465,50.1685,50.188,54400.0
2014-10-23 15:40:00,77.18,77.18,77.12,77.17,31300.0,50.1815,50.1815,50.1425,50.175,31300.0
2014-10-23 15:45:00,77.17,77.19,77.16,77.16,37900.0,50.175,50.188,50.1685,50.1685,37900.0
2014-10-23 15:50:00,77.16,77.18,77.08,77.09,64700.0,50.1685,50.1815,50.1165,50.123,64700.0
2014-10-23 15:55:00,77.1,77.13,77.02,77.13,90700.0,50.1295,50.149,50.0775,50.149,90700.0
2014-10-24 09:30:00,77.17,77.28,77.17,77.27,120500.0,50.175,50.2465,50.175,50.24,120500.0
2014-10-24 09:35:00,77.27,77.45,77.16,77.41,88500.0,50.24,50.357,50.1685,50.331,88500.0
2014-10-24 09:40:00,77.41,77.41,77.15,77.15,76200.0,50.331,50.331,50.162,50.162,76200.0
2014-10-24 09:45:00,77.14,77.22,77.1,77.18,66900.0,50.1555,50.2075,50.1295,50.1815,66900.0
2014-10-24 09:50:00,77.18,77.2,77.1,77.16,89100.0,50.1815,50.1945,50.1295,50.1685,89100.0
2014-10-24 09:55:00,77.17,77.19,77.1,77.14,51500.0,50.175,50.188,50.1295,50.1555,51500.0
2014-10-24 10:00:00,77.15,77.3,77.0,77.04,82300.0,50.162,50.2595,50.0645,50.0905,82300.0
2014-10-24 10:05:00,77.03,77.04,76.92,77.02,93100.0,50.084,50.0905,50.0124,50.0775,93100.0
2014-10-24 10:10:00,77.02,77.14,77.01,77.04,90900.0,50.0775,50.1555,50.071,50.0905,90900.0
2014-10-24 10:15:00,77.03,77.04,76.93,76.99,148000.0,50.084,50.0905,50.0189,50.058,148000.0
2014-10-24 10:20:00,76.99,76.99,76.88,76.88,137200.0,50.058,50.058,49.9864,49.9864,137200.0
2014-10-24 10:25:00,76.86,76.88,76.75,76.77,50900.0,49.9734,49.9864,49.9019,49.9149,50900.0
2014-10-24 10:30:00,76.77,76.79,76.73,76.79,29900.0,49.9149,49.9279,49.8889,49.9279,29900.0
2014-10-24 10:35:00,76.79,76.88,76.79,76.87,156300.0,49.9279,49.9864,49.9279,49.9799,156300.0
2014-10-24 10:40:00,76.87,76.95,76.87,76.92,48000.0,49.9799,50.032,49.9799,50.0124,48000.0
2014-10-24 10:45:00,76.91,76.92,76.82,76.86,37100.0,50.0059,50.0124,49.9474,49.9734,37100.0
2014-10-24 10:50:00,76.87,77.0,76.86,76.95,26900.0,49.9799,50.0645,49.9734,50.032,26900.0
2014-10-24 10:55:00,76.95,76.97,76.88,76.9,31100.0,50.032,50.045,49.9864,49.9994,31100.0
2014-10-24 11:00:00,76.9,76.92,76.76,76.78,23300.0,49.9994,50.0124,49.9084,49.9214,23300.0
2014-10-24 11:05:00,76.82,76.82,76.71,76.72,10700.0,49.9474,49.9474,49.8759,49.8824,10700.0
2014-10-24 11:10:00,76.72,76.85,76.72,76.8,23200.0,49.8824,49.9669,49.8824,49.9344,23200.0
2014-10-24 11:15:00,76.8,76.89,76.8,76.88,9800.0,49.9344,49.9929,49.9344,49.9864,9800.0
2014-10-24 11:20:00,76.88,76.88,76.77,76.77,11500.0,49.9864,49.9864,49.9149,49.9149,11500.0
2014-10-24 11:25:00,76.76,76.81,76.76,76.76,18600.0,49.9084,49.9409,49.9084,49.9084,18600.0
2014-10-24 11:30:00,76.78,76.81,76.74,76.8,11100.0,49.9214,49.9409,49.8954,49.9344,11100.0
2014-10-24 11:35:00,76.81,76.91,76.79,76.89,23800.0,49.9409,50.0059,49.9279,49.9929,23800.0
2014-10-24 11:40:00,76.89,76.94,76.88,76.92,16600.0,49.9929,50.0254,49.9864,50.0124,16600.0
2014-10-24 11:45:00,76.91,76.93,76.85,76.85,8500.0,50.0059,50.0189,49.9669,49.9669,8500.0
2014-10-24 11:50:00,76.85,76.91,76.85,76.86,29400.0,49.9669,50.0059,49.9669,49.9734,29400.0
2014-10-24 11:55:00,76.87,76.88,76.83,76.85,9400.0,49.9799,49.9864,49.9539,49.9669,9400.0
2014-10-24 12:00:00,76.86,76.88,76.83,76.86,11400.0,49.9734,49.9864,49.9539,49.9734,11400.0
2014-10-24 12:05:00,76.85,76.85,76.81,76.81,33300.0,49.9669,49.9669,49.9409,49.9409,33300.0
2014-10-24 12:10:00,76.82,76.86,76.81,76.83,7700.0,49.9474,49.9734,49.9409,49.9539,7700.0
2014-10-24 12:15:00,76.83,76.87,76.82,76.84,29000.0,49.9539,49.9799,49.9474,49.9604,29000.0
2014-10-24 12:20:00,76.84,76.84,76.79,76.8,17700.0,49.9604,49.9604,49.9279,49.9344,17700.0
2014-10-24 12:25:00,76.8,76.85,76.79,76.79,12100.0,49.9344,49.9669,49.9279,49.9279,12100.0
2014-10-24 12:30:00,76.8,76.82,76.76,76.81,26200.0,49.9344,49.9474,49.9084,49.9409,26200.0
2014-10-24 12:35:00,76.81,76.82,76.74,76.76,14200.0,49.9409,49.9474,49.8954,49.9084,14200.0
2014-10-24 12:40:00,76.75,76.82,76.75,76.82,9000.0,49.9019,49.9474,49.9019,49.9474,9000.0
2014-10-24 12:45:00,76.8,76.81,76.78,76.81,22000.0,49.9344,49.9409,49.9214,49.9409,22000.0
2014-10-24 12:50:00,76.81,76.81,76.71,76.72,28600.0,49.9409,49.9409,49.8759,49.8824,28600.0
2014-10-24 12:55:00,76.72,76.73,76.68,76.71,24600.0,49.8824,49.8889,49.8564,49.8759,24600.0
2014-10-24 13:00:00,76.72,76.76,76.69,76.69,23900.0,49.8824,49.9084,49.8629,49.8629,23900.0
2014-10-24 13:05:00,76.69,76.7,76.65,76.66,9700.0,49.8629,49.8694,49.8369,49.8434,9700.0
2014-10-24 13:10:00,76.65,76.67,76.61,76.63,23100.0,49.8369,49.8499,49.8109,49.8239,23100.0
2014-10-24 13:15:00,76.63,76.65,76.61,76.63,16100.0,49.8239,49.8369,49.8109,49.8239,16100.0
2014-10-24 13:20:00,76.64,76.73,76.64,76.72,30500.0,49.8304,49.8889,49.8304,49.8824,30500.0
2014-10-24 13:25:00,76.71,76.75,76.71,76.75,18800.0,49.8759,49.9019,49.8759,49.9019,18800.0
2014-10-24 13:30:00,76.74,76.76,76.71,76.76,23200.0,49.8954,49.9084,49.8759,49.9084,23200.0
2014-10-24 13:35:00,76.75,76.8,76.74,76.79,13200.0,49.9019,49.9344,49.8954,49.9279,13200.0
2014-10-24 13:40:00,76.77,76.82,76.77,76.78,14600.0,49.9149,49.9474,49.9149,49.9214,14600.0
2014-10-24 13:45:00,76.78,76.84,76.78,76.84,12700.0,49.9214,49.9604,49.9214,49.9604,12700.0
2014-10-24 13:50:00,76.84,76.89,76.84,76.85,11900.0,49.9604,49.9929,49.9604,49.9669,11900.0
2014-10-24 13:55:00,76.85,76.86,76.81,76.84,13600.0,49.9669,49.9734,49.9409,49.9604,13600.0
2014-10-24 14:00:00,76.85,76.89,76.85,76.87,17500.0,49.9669,49.9929,49.9669,49.9799,17500.0
2014-10-24 14:05:00,76.87,76.94,76.85,76.94,15900.0,49.9799,50.0254,49.9669,50.0254,15900.0
2014-10-24 14:10:00,76.94,76.96,76.93,76.94,10200.0,50.0254,50.0385,50.0189,50.0254,10200.0
2014-10-24 14:15:00,76.94,76.95,76.89,76.92,30900.0,50.0254,50.032,49.9929,50.0124,30900.0
2014-10-24 14:20:00,76.91,76.95,76.9,76.95,18900.0,50.0059,50.032,49.9994,50.032,18900.0
2014-10-24 14:25:00,76.96,76.99,76.94,76.94,14000.0,50.0385,50.058,50.0254,50.0254,14000.0
2014-10-24 14:30:00,76.95,77.02,76.95,77.01,39200.0,50.032,50.0775,50.032,50.071,39200.0
2014-10-24 14:35:00,77.02,77.06,77.0,77.05,42900.0,50.0775,50.1035,50.0645,50.097,42900.0
2014-10-24 14:40:00,77.06,77.09,77.05,77.08,17200.0,50.1035,50.123,50.097,50.1165,17200.0
2014-10-24 14:45:00,77.08,77.08,77.02,77.05,21900.0,50.1165,50.1165,50.0775,50.097,21900.0
2014-10-24 14:50:00,77.05,77.06,76.99,76.99,22200.0,50.097,50.1035,50.058,50.058,22200.0
2014-10-24 14:55:00,76.99,77.0,76.96,76.98,17900.0,50.058,50.0645,50.0385,50.0515,17900.0
2014-10-24 15:00:00,76.99,77.06,76.97,77.03,26800.0,50.058,50.1035,50.045,50.084,26800.0
2014-10-24 15:05:00,77.03,77.05,76.99,76.99,13300.0,50.084,50.097,50.058,50.058,13300.0
2014-10-24 15:10:00,77.0,77.0,76.94,76.94,18000.0,50.0645,50.0645,50.0254,50.0254,18000.0
2014-10-24 15:15:00,76.94,76.99,76.92,76.97,36200.0,50.0254,50.058,50.0124,50.045,36200.0
2014-10-24 15:20:00,76.97,77.0,76.97,76.99,39000.0,50.045,50.0645,50.045,50.058,39000.0
2014-10-24 15:25:00,76.98,76.98,76.92,76.96,70800.0,50.0515,50.0515,50.0124,50.0385,70800.0
2014-10-24 15:30:00,76.96,76.98,76.94,76.97,17900.0,50.0385,50.0515,50.0254,50.045,17900.0
2014-10-24 15:35:00,76.97,77.01,76.95,77.0,27800.0,50.045,50.071,50.032,50.0645,27800.0
2014-10-24 15:40:00,77.0,77.12,77.0,77.09,34500.0,50.0645,50.1425,50.0645,50.123,34500.0
2014-10-24 15:45:00,77.1,77.17,77.1,77.12,31100.0,50.1295,50.175,50.1295,50.1425,31100.0
2014-10-24 15:50:00,77.12,77.14,77.08,77.09,33500.0,50.1425,50.1555,50.1165,50.123,33500.0
2014-10-24 15:55:00,77.09,77.12,77.05,77.05,186200.0,50.123,50.1425,50.097,50.097,186200.0
2014-10-27 09:30:00,77.01,77.15,76.95,77.1,132100.0,50.071,50.162,50.032,50.1295,132100.0
2014-10-27 09:35:00,77.1,77.19,77.09,77.17,26100.0,50.1295,50.188,50.123,50.175,26100.0
2014-10-27 09:40:00,77.17,77.21,77.07,77.21,47700.0,50.175,50.201,50.11,50.201,47700.0
2014-10-27 09:45:00,77.21,77.21,77.14,77.18,36600.0,50.201,50.201,50.1555,50.1815,36600.0
2014-10-27 09:50:00,77.17,77.25,77.15,77.23,64900.0,50.175,50.227,50.162,50.214,64900.0
2014-10-27 09:55:00,77.21,77.24,77.15,77.19,22400.0,50.201,50.2205,50.162,50.188,22400.0
2014-10-27 10:00:00,77.2,77.22,77.13,77.17,28900.0,50.1945,50.2075,50.149,50.175,28900.0
2014-10-27 10:05:00,77.15,77.22,77.14,77.19,25000.0,50.162,50.2075,50.1555,50.188,25000.0
2014-10-27 10:10:00,77.19,77.35,77.16,77.35,43700.0,50.188,50.292,50.1685,50.292,43700.0
2014-10-27 10:15:00,77.34,77.38,77.29,77.36,22400.0,50.2855,50.3115,50.253,50.2985,22400.0
2014-10-27 10:20:00,77.35,77.43,77.35,77.37,20600.0,50.292,50.344,50.292,50.305,20600.0
2014-10-27 10:25:00,77.38,77.4,77.35,77.36,17600.0,50.3115,50.3245,50.292,50.2985,17600.0
2014-10-27 10:30:00,77.37,77.44,77.35,77.41,25100.0,50.305,50.3505,50.292,50.331,25100.0
2014-10-27 10:35:00,77.41,77.47,77.39,77.46,16900.0,50.331,50.37,50.318,50.3635,16900.0
2014-10-27 10:40:00,77.46,77.57,77.42,77.57,36300.0,50.3635,50.4351,50.3375,50.4351,36300.0
2014-10-27 10:45:00,77.58,77.59,77.53,77.55,27600.0,50.4416,50.4481,50.4091,50.4221,27600.0
2014-10-27 10:50:00,77.54,77.56,77.47,77.47,13700.0,50.4156,50.4286,50.37,50.37,13700.0
2014-10-27 10:55:00,77.47,77.48,77.38,77.39,19600.0,50.37,50.3766,50.3115,50.318,19600.0
2014-10-27 11:00:00,77.39,77.4,77.31,77.33,17700.0,50.318,50.3245,50.266,50.279,17700.0
2014-10-27 11:05:00,77.31,77.4,77.31,77.37,27700.0,50.266,50.3245,50.266,50.305,27700.0
2014-10-27 11:10:00,77.38,77.43,77.28,77.29,38100.0,50.3115,50.344,50.2465,50.253,38100.0
2014-10-27 11:15:00,77.28,77.31,77.24,77.25,14100.0,50.2465,50.266,50.2205,50.227,14100.0
2014-10-27 11:20:00,77.26,77.27,77.24,77.24,40800.0,50.2335,50.24,50.2205,50.2205,40800.0
2014-10-27 11:25:00,77.24,77.26,77.18,77.23,32900.0,50.2205,50.2335,50.1815,50.214,32900.0
2014-10-27 11:30:00,77.24,77.26,77.18,77.18,16800.0,50.2205,50.2335,50.1815,50.1815,16800.0
2014-10-27 11:35:00,77.17,77.19,77.11,77.14,30600.0,50.175,50.188,50.136,50.1555,30600.0
2014-10-27 11:40:00,77.14,77.15,77.08,77.13,16600.0,50.1555,50.162,50.1165,50.149,16600.0
2014-10-27 11:45:00,77.13,77.13,77.06,77.07,16900.0,50.149,50.149,50.1035,50.11,16900.0
2014-10-27 11:50:00,77.06,77.08,77.0,77.08,18100.0,50.1035,50.1165,50.0645,50.1165,18100.0
2014-10-27 11:55:00,77.07,77.1,77.03,77.06,5400.0,50.11,50.1295,50.084,50.1035,5400.0
2014-10-27 12:00:00,77.06,77.15,77.06,77.1,20300.0,50.1035,50.162,50.1035,50.1295,20300.0
2014-10-27 12:05:00,77.1,77.16,77.09,77.12,26700.0,50.1295,50.1685,50.123,50.1425,26700.0
2014-10-27 12:10:00,77.13,77.18,77.11,77.17,12100.0,50.149,50.1815,50.136,50.175,12100.0
2014-10-27 12:15:00,77.18,77.18,77.07,77.12,25100.0,50.1815,50.1815,50.11,50.1425,25100.0
2014-10-27 12:20:00,77.13,77.17,77.1,77.11,33200.0,50.149,50.175,50.1295,50.136,33200.0
2014-10-27 12:25:00,77.12,77.19,77.1,77.13,41900.0,50.1425,50.188,50.1295,50.149,41900.0
2014-10-27 12:30:00,77.14,77.17,77.08,77.14,16300.0,50.1555,50.175,50.1165,50.1555,16300.0
2014-10-27 12:35:00,77.14,77.17,77.09,77.09,17100.0,50.1555,50.175,50.123,50.123,17100.0
2014-10-27 12:40:00,77.08,77.17,77.08,77.17,10600.0,50.1165,50.175,50.1165,50.175,10600.0
2014-10-27 12:45:00,77.18,77.22,77.15,77.2,18300.0,50.1815,50.2075,50.162,50.1945,18300.0
2014-10-27 12:50:00,77.2,77.21,77.14,77.18,16400.0,50.1945,50.201,50.1555,50.1815,16400.0
2014-10-27 12:55:00,77.18,77.22,77.18,77.22,10200.0,50.1815,50.2075,50.1815,50.2075,10200.0
2014-10-27 13:00:00,77.22,77.3,77.21,77.29,21200.0,50.2075,50.2595,50.201,50.253,21200.0
2014-10-27 13:05:00,77.28,77.3,77.23,77.23,12200.0,50.2465,50.2595,50.214,50.214,12200.0
2014-10-27 13:10:00,77.23,77.24,77.17,77.23,15000.0,50.214,50.2205,50.175,50.214,15000.0
2014-10-27 13:15:00,77.23,77.24,77.2,77.23,16900.0,50.214,50.2205,50.1945,50.214,16900.0
2014-10-27 13:20:00,77.24,77.24,77.19,77.21,26600.0,50.2205,50.2205,50.188,50.201,26600.0
2014-10-27 13:25:00,77.2,77.22,77.15,77.22,22200.0,50.1945,50.2075,50.162,50.2075,22200.0
2014-10-27 13:30:00,77.22,77.24,77.2,77.22,29800.0,50.2075,50.2205,50.1945,50.2075,29800.0
2014-10-27 13:35:00,77.22,77.26,77.22,77.25,13400.0,50.2075,50.2335,50.2075,50.227,13400.0
2014-10-27 13:40:00,77.25,77.27,77.2,77.2,19200.0,50.227,50.24,50.1945,50.1945,19200.0
2014-10-27 13:45:00,77.2,77.24,77.19,77.22,19500.0,50.1945,50.2205,50.188,50.2075,19500.0
2014-10-27 13:50:00,77.22,77.27,77.18,77.26,63600.0,50.2075,50.24,50.1815,50.2335,63600.0
2014-10-27 13:55:00,77.26,77.26,77.23,77.24,12600.0,50.2335,50.2335,50.214,50.2205,12600.0
2014-10-27 14:00:00,77.23,77.28,77.22,77.26,12700.0,50.214,50.2465,50.2075,50.2335,12700.0
2014-10-27 14:05:00,77.25,77.27,77.2,77.26,28800.0,50.227,50.24,50.1945,50.2335,28800.0
2014-10-27 14:10:00,77.26,77.33,77.26,77.33,52600.0,50.2335,50.279,50.2335,50.279,52600.0
2014-10-27 14:15:00,77.33,77.35,77.31,77.34,12200.0,50.279,50.292,50.266,50.2855,12200.0
2014-10-27 14:20:00,77.33,77.36,77.31,77.33,19300.0,50.279,50.2985,50.266,50.279,19300.0
2014-10-27 14:25:00,77.32,77.33,77.29,77.31,20800.0,50.2725,50.279,50.253,50.266,20800.0
2014-10-27 14:30:00,77.3,77.33,77.27,77.33,26700.0,50.2595,50.279,50.24,50.279,26700.0
2014-10-27 14:35:00,77.32,77.32,77.28,77.31,17000.0,50.2725,50.2725,50.2465,50.266,17000.0
2014-10-27 14:40:00,77.31,77.34,77.27,77.32,36800.0,50.266,50.2855,50.24,50.2725,36800.0
2014-10-27 14:45:00,77.32,77.32,77.29,77.31,15800.0,50.2725,50.2725,50.253,50.266,15800.0
2014-10-27 14:50:00,77.32,77.41,77.31,77.37,22800.0,50.2725,50.331,50.266,50.305,22800.0
2014-10-27 14:55:00,77.36,77.45,77.36,77.45,32600.0,50.2985,50.357,50.2985,50.357,32600.0
2014-10-27 15:00:00,77.45,77.53,77.45,77.51,41900.0,50.357,50.4091,50.357,50.3961,41900.0
2014-10-27 15:05:00,77.51,77.52,77.47,77.5,36900.0,50.3961,50.4026,50.37,50.3896,36900.0
2014-10-27 15:10:00,77.5,77.51,77.43,77.5,32600.0,50.3896,50.3961,50.344,50.3896,32600.0
2014-10-27 15:15:00,77.51,77.55,77.49,77.54,31200.0,50.3961,50.4221,50.3831,50.4156,31200.0
2014-10-27 15:20:00,77.53,77.55,77.5,77.52,19700.0,50.4091,50.4221,50.3896,50.4026,19700.0
2014-10-27 15:25:00,77.51,77.53,77.49,77.51,60900.0,50.3961,50.4091,50.3831,50.3961,60900.0
2014-10-27 15:30:00,77.52,77.53,77.48,77.52,31100.0,50.4026,50.4091,50.3766,50.4026,31100.0
2014-10-27 15:35:00,77.53,77.53,77.48,77.53,48400.0,50.4091,50.4091,50.3766,50.4091,48400.0
2014-10-27 15:40:00,77.51,77.55,77.5,77.53,52700.0,50.3961,50.4221,50.3896,50.4091,52700.0
2014-10-27 15:45:00,77.52,77.52,77.48,77.5,54200.0,50.4026,50.4026,50.3766,50.3896,54200.0
2014-10-27 15:50:00,77.51,77.52,77.48,77.51,55900.0,50.3961,50.4026,50.3766,50.3961,55900.0
2014-10-27 15:55:00,77.5,77.65,77.5,77.63,191000.0,50.3896,50.4871,50.3896,50.4741,191000.0
2014-10-28 09:30:00,77.4,77.51,77.32,77.47,177300.0,50.3245,50.3961,50.2725,50.37,177300.0
2014-10-28 09:35:00,77.5,77.63,77.42,77.5,62800.0,50.3896,50.4741,50.3375,50.3896,62800.0
2014-10-28 09:40:00,77.46,77.56,77.45,77.51,40300.0,50.3635,50.4286,50.357,50.3961,40300.0
2014-10-28 09:45:00,77.49,77.57,77.41,77.56,45300.0,50.3831,50.4351,50.331,50.4286,45300.0
2014-10-28 09:50:00,77.57,77.74,77.56,77.7,67400.0,50.4351,50.5456,50.4286,50.5196,67400.0
2014-10-28 09:55:00,77.69,77.69,77.45,77.5,39400.0,50.5131,50.5131,50.357,50.3896,39400.0
2014-10-28 10:00:00,77.51,77.76,77.51,77.73,62800.0,50.3961,50.5586,50.3961,50.5391,62800.0
2014-10-28 10:05:00,77.73,77.73,77.52,77.52,33300.0,50.5391,50.5391,50.4026,50.4026,33300.0
2014-10-28 10:10:00,77.52,77.61,77.49,77.58,34700.0,50.4026,50.4611,50.3831,50.4416,34700.0
2014-10-28 10:15:00,77.58,77.64,77.5,77.5,37400.0,50.4416,50.4806,50.3896,50.3896,37400.0
2014-10-28 10:20:00,77.5,77.52,77.43,77.46,42600.0,50.3896,50.4026,50.344,50.3635,42600.0
2014-10-28 10:25:00,77.48,77.54,77.47,77.54,22800.0,50.3766,50.4156,50.37,50.4156,22800.0
2014-10-28 10:30:00,77.54,77.54,77.47,77.47,17300.0,50.4156,50.4156,50.37,50.37,17300.0
2014-10-28 10:35:00,77.46,77.5,77.4,77.49,61000.0,50.3635,50.3896,50.3245,50.3831,61000.0
2014-10-28 10:40:00,77.49,77.55,77.49,77.55,61200.0,50.3831,50.4221,50.3831,50.4221,61200.0
2014-10-28 10:45:00,77.56,77.57,77.52,77.52,14900.0,50.4286,50.4351,50.4026,50.4026,14900.0
2014-10-28 10:50:00,77.52,77.54,77.47,77.53,24900.0,50.4026,50.4156,50.37,50.4091,24900.0
2014-10-28 10:55:00,77.53,77.61,77.52,77.58,27200.0,50.4091,50.4611,50.4026,50.4416,27200.0
2014-10-28 11:00:00,77.58,77.61,77.54,77.54,13200.0,50.4416,50.4611,50.4156,50.4156,13200.0
2014-10-28 11:05:00,77.55,77.58,77.52,77.54,27700.0,50.4221,50.4416,50.4026,50.4156,27700.0
2014-10-28 11:10:00,77.55,77.63,77.55,77.58,21100.0,50.4221,50.4741,50.4221,50.4416,21100.0
2014-10-28 11:15:00,77.59,77.68,77.59,77.66,20300.0,50.4481,50.5066,50.4481,50.4936,20300.0
2014-10-28 11:20:00,77.67,77.7,77.63,77.67,16000.0,50.5001,50.5196,50.4741,50.5001,16000.0
2014-10-28 11:25:00,77.66,77.7,77.65,77.67,18400.0,50.4936,50.5196,50.4871,50.5001,18400.0
2014-10-28 11:30:00,77.68,77.72,77.67,77.67,16700.0,50.5066,50.5326,50.5001,50.5001,16700.0
2014-10-28 11:35:00,77.68,77.72,77.66,77.71,14100.0,50.5066,50.5326,50.4936,50.5261,14100.0
2014-10-28 11:40:00,77.7,77.73,77.66,77.66,14200.0,50.5196,50.5391,50.4936,50.4936,14200.0
2014-10-28 11:45:00,77.66,77.71,77.63,77.63,15700.0,50.4936,50.5261,50.4741,50.4741,15700.0
2014-10-28 11:50:00,77.62,77.64,77.55,77.56,49100.0,50.4676,50.4806,50.4221,50.4286,49100.0
2014-10-28 11:55:00,77.56,77.6,77.56,77.56,13500.0,50.4286,50.4546,50.4286,50.4286,13500.0
2014-10-28 12:00:00,77.57,77.63,77.56,77.63,12100.0,50.4351,50.4741,50.4286,50.4741,12100.0
2014-10-28 12:05:00,77.63,77.73,77.63,77.73,19200.0,50.4741,50.5391,50.4741,50.5391,19200.0
2014-10-28 12:10:00,77.73,77.76,77.66,77.67,15500.0,50.5391,50.5586,50.4936,50.5001,15500.0
2014-10-28 12:15:00,77.65,77.69,77.59,77.62,18800.0,50.4871,50.5131,50.4481,50.4676,18800.0
2014-10-28 12:20:00,77.63,77.69,77.62,77.63,16600.0,50.4741,50.5131,50.4676,50.4741,16600.0
2014-10-28 12:25:00,77.63,77.69,77.63,77.64,31200.0,50.4741,50.5131,50.4741,50.4806,31200.0
2014-10-28 12:30:00,77.64,77.64,77.58,77.6,10800.0,50.4806,50.4806,50.4416,50.4546,10800.0
2014-10-28 12:35:00,77.59,77.62,77.57,77.59,16700.0,50.4481,50.4676,50.4351,50.4481,16700.0
2014-10-28 12:40:00,77.58,77.6,77.53,77.53,20600.0,50.4416,50.4546,50.4091,50.4091,20600.0
2014-10-28 12:45:00,77.53,77.57,77.51,77.54,16500.0,50.4091,50.4351,50.3961,50.4156,16500.0
2014-10-28 12:50:00,77.54,77.59,77.53,77.58,9700.0,50.4156,50.4481,50.4091,50.4416,9700.0
2014-10-28 12:55:00,77.58,77.61,77.56,77.61,12400.0,50.4416,50.4611,50.4286,50.4611,12400.0
2014-10-28 13:00:00,77.61,77.66,77.59,77.66,14200.0,50.4611,50.4936,50.4481,50.4936,14200.0
2014-10-28 13:05:00,77.65,77.65,77.57,77.58,10700.0,50.4871,50.4871,50.4351,50.4416,10700.0
2014-10-28 13:10:00,77.58,77.58,77.54,77.55,10000.0,50.4416,50.4416,50.4156,50.4221,10000.0
2014-10-28 13:15:00,77.56,77.58,77.53,77.57,11000.0,50.4286,50.4416,50.4091,50.4351,11000.0
2014-10-28 13:20:00,77.59,77.61,77.56,77.58,27200.0,50.4481,50.4611,50.4286,50.4416,27200.0
2014-10-28 13:25:00,77.58,77.61,77.57,77.59,10800.0,50.4416,50.4611,50.4351,50.4481,10800.0
2014-10-28 13:30:00,77.59,77.6,77.54,77.57,9600.0,50.4481,50.4546,50.4156,50.4351,9600.0
2014-10-28 13:35:00,77.57,77.6,77.56,77.59,15400.0,50.4351,50.4546,50.4286,50.4481,15400.0
2014-10-28 13:40:00,77.61,77.64,77.57,77.61,17300.0,50.4611,50.4806,50.4351,50.4611,17300.0
2014-10-28 13:45:00,77.61,77.66,77.61,77.64,11200.0,50.4611,50.4936,50.4611,50.4806,11200.0
2014-10-28 13:50:00,77.64,77.65,77.6,77.6,20100.0,50.4806,50.4871,50.4546,50.4546,20100.0
2014-10-28 13:55:00,77.6,77.6,77.52,77.58,15000.0,50.4546,50.4546,50.4026,50.4416,15000.0
2014-10-28 14:00:00,77.58,77.59,77.55,77.56,32800.0,50.4416,50.4481,50.4221,50.4286,32800.0
2014-10-28 14:05:00,77.56,77.6,77.55,77.55,22800.0,50.4286,50.4546,50.4221,50.4221,22800.0
2014-10-28 14:10:00,77.56,77.57,77.52,77.52,11100.0,50.4286,50.4351,50.4026,50.4026,11100.0
2014-10-28 14:15:00,77.53,77.54,77.5,77.5,17000.0,50.4091,50.4156,50.3896,50.3896,17000.0
2014-10-28 14:20:00,77.5,77.53,77.48,77.52,46300.0,50.3896,50.4091,50.3766,50.4026,46300.0
2014-10-28 14:25:00,77.53,77.6,77.51,77.6,49800.0,50.4091,50.4546,50.3961,50.4546,49800.0
2014-10-28 14:30:00,77.6,77.61,77.58,77.6,35900.0,50.4546,50.4611,50.4416,50.4546,35900.0
2014-10-28 14:35:00,77.61,77.63,77.57,77.58,44300.0,50.4611,50.4741,50.4351,50.4416,44300.0
2014-10-28 14:40:00,77.59,77.64,77.58,77.64,22300.0,50.4481,50.4806,50.4416,50.4806,22300.0
2014-10-28 14:45:00,77.64,77.64,77.53,77.55,26200.0,50.4806,50.4806,50.4091,50.4221,26200.0
2014-10-28 14:50:00,77.55,77.58,77.51,77.56,10300.0,50.4221,50.4416,50.3961,50.4286,10300.0
2014-10-28 14:55:00,77.56,77.59,77.56,77.57,22200.0,50.4286,50.4481,50.4286,50.4351,22200.0
2014-10-28 15:00:00,77.58,77.68,77.58,77.68,22800.0,50.4416,50.5066,50.4416,50.5066,22800.0
2014-10-28 15:05:00,77.68,77.7,77.65,77.67,17200.0,50.5066,50.5196,50.4871,50.5001,17200.0
2014-10-28 15:10:00,77.67,77.74,77.67,77.73,37800.0,50.5001,50.5456,50.5001,50.5391,37800.0
2014-10-28 15:15:00,77.73,77.76,77.73,77.74,28000.0,50.5391,50.5586,50.5391,50.5456,28000.0
2014-10-28 15:20:00,77.74,77.75,77.7,77.71,15600.0,50.5456,50.5521,50.5196,50.5261,15600.0
2014-10-28 15:25:00,77.71,77.77,77.7,77.74,23200.0,50.5261,50.5651,50.5196,50.5456,23200.0
2014-10-28 15:30:00,77.73,77.83,77.72,77.81,70100.0,50.5391,50.6041,50.5326,50.5911,70100.0
2014-10-28 15:35:00,77.81,77.85,77.8,77.83,53800.0,50.5911,50.6171,50.5846,50.6041,53800.0
2014-10-28 15:40:00,77.83,77.86,77.8,77.85,38900.0,50.6041,50.6236,50.5846,50.6171,38900.0
2014-10-28 15:45:00,77.85,77.85,77.8,77.8,36600.0,50.6171,50.6171,50.5846,50.5846,36600.0
2014-10-28 15:50:00,77.81,77.84,77.81,77.84,50500.0,50.5911,50.6106,50.5911,50.6106,50500.0
2014-10-28 15:55:00,77.85,77.96,77.85,77.96,95300.0,50.6171,50.6886,50.6171,50.6886,95300.0
2014-10-29 09:30:00,77.83,77.88,77.52,77.61,222300.0,50.6041,50.6366,50.4026,50.4611,222300.0
2014-10-29 09:35:00,77.61,77.85,77.61,77.85,61200.0,50.4611,50.6171,50.4611,50.6171,61200.0
2014-10-29 09:40:00,77.83,77.83,77.55,77.56,49800.0,50.6041,50.6041,50.4221,50.4286,49800.0
2014-10-29 09:45:00,77.58,77.67,77.46,77.66,83600.0,50.4416,50.5001,50.3635,50.4936,83600.0
2014-10-29 09:50:00,77.65,77.67,77.54,77.61,65100.0,50.4871,50.5001,50.4156,50.4611,65100.0
2014-10-29 09:55:00,77.61,77.66,77.51,77.52,60000.0,50.4611,50.4936,50.3961,50.4026,60000.0
2014-10-29 10:00:00,77.53,77.58,77.44,77.44,41300.0,50.4091,50.4416,50.3505,50.3505,41300.0
2014-10-29 10:05:00,77.44,77.51,77.43,77.5,39800.0,50.3505,50.3961,50.344,50.3896,39800.0
2014-10-29 10:10:00,77.49,77.59,77.44,77.59,60200.0,50.3831,50.4481,50.3505,50.4481,60200.0
2014-10-29 10:15:00,77.6,77.78,77.54,77.57,70600.0,50.4546,50.5716,50.4156,50.4351,70600.0
2014-10-29 10:20:00,77.55,77.59,77.46,77.55,39100.0,50.4221,50.4481,50.3635,50.4221,39100.0
2014-10-29 10:25:00,77.55,77.62,77.51,77.59,16300.0,50.4221,50.4676,50.3961,50.4481,16300.0
2014-10-29 10:30:00,77.59,77.59,77.5,77.56,31900.0,50.4481,50.4481,50.3896,50.4286,31900.0
2014-10-29 10:35:00,77.56,77.56,77.48,77.56,20300.0,50.4286,50.4286,50.3766,50.4286,20300.0
2014-10-29 10:40:00,77.56,77.57,77.47,77.55,18700.0,50.4286,50.4351,50.37,50.4221,18700.0
2014-10-29 10:45:00,77.53,77.54,77.42,77.42,62100.0,50.4091,50.4156,50.3375,50.3375,62100.0
2014-10-29 10:50:00,77.43,77.51,77.42,77.45,72200.0,50.344,50.3961,50.3375,50.357,72200.0
2014-10-29 10:55:00,77.44,77.51,77.43,77.51,29400.0,50.3505,50.3961,50.344,50.3961,29400.0
2014-10-29 11:00:00,77.51,77.52,77.41,77.43,41000.0,50.3961,50.4026,50.331,50.344,41000.0
2014-10-29 11:05:00,77.44,77.46,77.4,77.41,32800.0,50.3505,50.3635,50.3245,50.331,32800.0
2014-10-29 11:10:00,77.42,77.46,77.4,77.4,47600.0,50.3375,50.3635,50.3245,50.3245,47600.0
2014-10-29 11:15:00,77.4,77.4,77.35,77.37,28700.0,50.3245,50.3245,50.292,50.305,28700.0
2014-10-29 11:20:00,77.36,77.45,77.36,77.42,20700.0,50.2985,50.357,50.2985,50.3375,20700.0
2014-10-29 11:25:00,77.41,77.43,77.35,77.35,40100.0,50.331,50.344,50.292,50.292,40100.0
2014-10-29 11:30:00,77.35,77.35,77.25,77.26,42000.0,50.292,50.292,50.227,50.2335,42000.0
2014-10-29 11:35:00,77.26,77.26,77.18,77.21,34100.0,50.2335,50.2335,50.1815,50.201,34100.0
2014-10-29 11:40:00,77.21,77.23,77.18,77.19,15800.0,50.201,50.214,50.1815,50.188,15800.0
2014-10-29 11:45:00,77.2,77.26,77.18,77.23,30900.0,50.1945,50.2335,50.1815,50.214,30900.0
2014-10-29 11:50:00,77.23,77.32,77.21,77.3,48600.0,50.214,50.2725,50.201,50.2595,48600.0
2014-10-29 11:55:00,77.32,77.34,77.27,77.31,30400.0,50.2725,50.2855,50.24,50.266,30400.0
2014-10-29 12:00:00,77.32,77.38,77.32,77.36,25200.0,50.2725,50.3115,50.2725,50.2985,25200.0
2014-10-29 12:05:00,77.36,77.55,77.36,77.55,33300.0,50.2985,50.4221,50.2985,50.4221,33300.0
2014-10-29 12:10:00,77.52,77.63,77.52,77.6,17600.0,50.4026,50.4741,50.4026,50.4546,17600.0
2014-10-29 12:15:00,77.6,77.65,77.57,77.63,23900.0,50.4546,50.4871,50.4351,50.4741,23900.0
2014-10-29 12:20:00,77.64,77.64,77.56,77.59,17700.0,50.4806,50.4806,50.4286,50.4481,17700.0
2014-10-29 12:25:00,77.6,77.6,77.47,77.47,26100.0,50.4546,50.4546,50.37,50.37,26100.0
2014-10-29 12:30:00,77.47,77.57,77.45,77.57,24600.0,50.37,50.4351,50.357,50.4351,24600.0
2014-10-29 12:35:00,77.55,77.6,77.54,77.58,22300.0,50.4221,50.4546,50.4156,50.4416,22300.0
2014-10-29 12:40:00,77.56,77.57,77.53,77.56,16100.0,50.4286,50.4351,50.4091,50.4286,16100.0
2014-10-29 12:45:00,77.56,77.62,77.53,77.61,25600.0,50.4286,50.4676,50.4091,50.4611,25600.0
2014-10-29 12:50:00,77.61,77.62,77.55,77.55,14400.0,50.4611,50.4676,50.4221,50.4221,14400.0
2014-10-29 12:55:00,77.56,77.63,77.55,77.57,16200.0,50.4286,50.4741,50.4221,50.4351,16200.0
2014-10-29 13:00:00,77.58,77.58,77.49,77.49,32300.0,50.4416,50.4416,50.3831,50.3831,32300.0
2014-10-29 13:05:00,77.5,77.56,77.49,77.51,44700.0,50.3896,50.4286,50.3831,50.3961,44700.0
2014-10-29 13:10:00,77.5,77.55,77.5,77.51,28900.0,50.3896,50.4221,50.3896,50.3961,28900.0
2014-10-29 13:15:00,77.53,77.53,77.45,77.48,30800.0,50.4091,50.4091,50.357,50.3766,30800.0
2014-10-29 13:20:00,77.47,77.49,77.44,77.46,27200.0,50.37,50.3831,50.3505,50.3635,27200.0
2014-10-29 13:25:00,77.44,77.48,77.42,77.45,37500.0,50.3505,50.3766,50.3375,50.357,37500.0
2014-10-29 13:30:00,77.45,77.45,77.33,77.33,26700.0,50.357,50.357,50.279,50.279,26700.0
2014-10-29 13:35:00,77.32,77.33,77.27,77.27,25200.0,50.2725,50.279,50.24,50.24,25200.0
2014-10-29 13:40:00,77.26,77.28,77.21,77.27,42400.0,50.2335,50.2465,50.201,50.24,42400.0
2014-10-29 13:45:00,77.26,77.29,77.24,77.29,26300.0,50.2335,50.253,50.2205,50.253,26300.0
2014-10-29 13:50:00,77.29,77.38,77.28,77.37,20300.0,50.253,50.3115,50.2465,50.305,20300.0
2014-10-29 13:55:00,77.38,77.39,77.27,77.27,143300.0,50.3115,50.318,50.24,50.24,143300.0
2014-10-29 14:00:00,77.29,77.34,76.94,76.95,56900.0,50.253,50.2855,50.0254,50.032,56900.0
2014-10-29 14:05:00,76.98,77.07,76.85,77.07,43300.0,50.0515,50.11,49.9669,50.11,43300.0
2014-10-29 14:10:00,77.05,77.13,76.97,76.97,63400.0,50.097,50.149,50.045,50.045,63400.0
2014-10-29 14:15:00,76.97,77.03,76.86,76.95,65500.0,50.045,50.084,49.9734,50.032,65500.0
2014-10-29 14:20:00,76.95,77.06,76.92,77.06,29300.0,50.032,50.1035,50.0124,50.1035,29300.0
2014-10-29 14:25:00,77.05,77.14,77.04,77.13,62200.0,50.097,50.1555,50.0905,50.149,62200.0
2014-10-29 14:30:00,77.13,77.19,77.02,77.1,30400.0,50.149,50.188,50.0775,50.1295,30400.0
2014-10-29 14:35:00,77.12,77.23,77.12,77.15,56100.0,50.1425,50.214,50.1425,50.162,56100.0
2014-10-29 14:40:00,77.14,77.19,77.09,77.11,43900.0,50.1555,50.188,50.123,50.136,43900.0
2014-10-29 14:45:00,77.11,77.14,77.03,77.06,48200.0,50.136,50.1555,50.084,50.1035,48200.0
2014-10-29 14:50:00,77.07,77.16,77.05,77.15,32800.0,50.11,50.1685,50.097,50.162,32800.0
2014-10-29 14:55:00,77.15,77.29,77.13,77.26,31300.0,50.162,50.253,50.149,50.2335,31300.0
2014-10-29 15:00:00,77.25,77.27,77.16,77.16,36200.0,50.227,50.24,50.1685,50.1685,36200.0
2014-10-29 15:05:00,77.16,77.21,77.08,77.09,62600.0,50.1685,50.201,50.1165,50.123,62600.0
2014-10-29 15:10:00,77.09,77.1,77.02,77.06,65400.0,50.123,50.1295,50.0775,50.1035,65400.0
2014-10-29 15:15:00,77.06,77.14,77.04,77.13,35500.0,50.1035,50.1555,50.0905,50.149,35500.0
2014-10-29 15:20:00,77.11,77.14,77.06,77.11,23400.0,50.136,50.1555,50.1035,50.136,23400.0
2014-10-29 15:25:00,77.11,77.2,77.11,77.2,31000.0,50.136,50.1945,50.136,50.1945,31000.0
2014-10-29 15:30:00,77.2,77.36,77.2,77.28,55100.0,50.1945,50.2985,50.1945,50.2465,55100.0
2014-10-29 15:35:00,77.27,77.34,77.25,77.31,49600.0,50.24,50.2855,50.227,50.266,49600.0
2014-10-29 15:40:00,77.33,77.39,77.27,77.38,73200.0,50.279,50.318,50.24,50.3115,73200.0
2014-10-29 15:45:00,77.38,77.55,77.38,77.48,69700.0,50.3115,50.4221,50.3115,50.3766,69700.0
2014-10-29 15:50:00,77.5,77.54,77.47,77.47,71300.0,50.3896,50.4156,50.37,50.37,71300.0
2014-10-29 15:55:00,77.48,77.58,77.47,77.53,49100.0,50.3766,50.4416,50.37,50.4091,49100.0
2014-10-30 09:30:00,77.42,77.5,77.23,77.26,82800.0,50.3375,50.3896,50.214,50.2335,82800.0
2014-10-30 09:35:00,77.24,77.34,77.18,77.25,30000.0,50.2205,50.2855,50.1815,50.227,30000.0
2014-10-30 09:40:00,77.26,77.3,77.13,77.29,40900.0,50.2335,50.2595,50.149,50.253,40900.0
2014-10-30 09:45:00,77.28,77.39,77.25,77.36,39400.0,50.2465,50.318,50.227,50.2985,39400.0
2014-10-30 09:50:00,77.37,77.45,77.34,77.38,31300.0,50.305,50.357,50.2855,50.3115,31300.0
2014-10-30 09:55:00,77.38,77.38,77.24,77.24,38700.0,50.3115,50.3115,50.2205,50.2205,38700.0
2014-10-30 10:00:00,77.23,77.29,77.22,77.28,51600.0,50.214,50.253,50.2075,50.2465,51600.0
2014-10-30 10:05:00,77.27,77.27,77.18,77.21,31300.0,50.24,50.24,50.1815,50.201,31300.0
2014-10-30 10:10:00,77.21,77.28,77.18,77.28,32900.0,50.201,50.2465,50.1815,50.2465,32900.0
2014-10-30 10:15:00,77.29,77.36,77.23,77.32,43000.0,50.253,50.2985,50.214,50.2725,43000.0
2014-10-30 10:20:00,77.32,77.39,77.3,77.34,26700.0,50.2725,50.318,50.2595,50.2855,26700.0
2014-10-30 10:25:00,77.36,77.36,77.27,77.27,15300.0,50.2985,50.2985,50.24,50.24,15300.0
2014-10-30 10:30:00,77.27,77.31,77.23,77.3,39900.0,50.24,50.266,50.214,50.2595,39900.0
2014-10-30 10:35:00,77.29,77.37,77.25,77.35,65300.0,50.253,50.305,50.227,50.292,65300.0
2014-10-30 10:40:00,77.35,77.4,77.31,77.4,19000.0,50.292,50.3245,50.266,50.3245,19000.0
2014-10-30 10:45:00,77.4,77.44,77.36,77.37,25900.0,50.3245,50.3505,50.2985,50.305,25900.0
2014-10-30 10:50:00,77.38,77.48,77.38,77.48,17100.0,50.3115,50.3766,50.3115,50.3766,17100.0
2014-10-30 10:55:00,77.48,77.57,77.45,77.57,26000.0,50.3766,50.4351,50.357,50.4351,26000.0
2014-10-30 11:00:00,77.56,77.6,77.53,77.55,24900.0,50.4286,50.4546,50.4091,50.4221,24900.0
2014-10-30 11:05:00,77.55,77.59,77.53,77.58,33900.0,50.4221,50.4481,50.4091,50.4416,33900.0
2014-10-30 11:10:00,77.59,77.71,77.58,77.69,29700.0,50.4481,50.5261,50.4416,50.5131,29700.0
2014-10-30 11:15:00,77.68,77.71,77.65,77.69,48400.0,50.5066,50.5261,50.4871,50.5131,48400.0
2014-10-30 11:20:00,77.71,77.71,77.55,77.56,51100.0,50.5261,50.5261,50.4221,50.4286,51100.0
2014-10-30 11:25:00,77.55,77.61,77.54,77.61,29800.0,50.4221,50.4611,50.4156,50.4611,29800.0
2014-10-30 11:30:00,77.61,77.67,77.6,77.65,30000.0,50.4611,50.5001,50.4546,50.4871,30000.0
2014-10-30 11:35:00,77.67,77.7,77.63,77.66,12500.0,50.5001,50.5196,50.4741,50.4936,12500.0
2014-10-30 11:40:00,77.65,77.67,77.61,77.65,32700.0,50.4871,50.5001,50.4611,50.4871,32700.0
2014-10-30 11:45:00,77.66,77.72,77.66,77.69,28300.0,50.4936,50.5326,50.4936,50.5131,28300.0
2014-10-30 11:50:00,77.69,77.7,77.66,77.7,7300.0,50.5131,50.5196,50.4936,50.5196,7300.0
2014-10-30 11:55:00,77.7,77.79,77.7,77.75,18700.0,50.5196,50.5781,50.5196,50.5521,18700.0
2014-10-30 12:00:00,77.76,77.76,77.71,77.73,12700.0,50.5586,50.5586,50.5261,50.5391,12700.0
2014-10-30 12:05:00,77.7,77.72,77.67,77.7,22900.0,50.5196,50.5326,50.5001,50.5196,22900.0
2014-10-30 12:10:00,77.71,77.72,77.65,77.71,22400.0,50.5261,50.5326,50.4871,50.5261,22400.0
2014-10-30 12:15:00,77.71,77.71,77.64,77.68,11300.0,50.5261,50.5261,50.4806,50.5066,11300.0
2014-10-30 12:20:00,77.68,77.72,77.68,77.69,24100.0,50.5066,50.5326,50.5066,50.5131,24100.0
2014-10-30 12:25:00,77.69,77.71,77.65,77.65,9500.0,50.5131,50.5261,50.4871,50.4871,9500.0
2014-10-30 12:30:00,77.65,77.69,77.65,77.67,16900.0,50.4871,50.5131,50.4871,50.5001,16900.0
2014-10-30 12:35:00,77.67,77.68,77.56,77.56,41100.0,50.5001,50.5066,50.4286,50.4286,41100.0
2014-10-30 12:40:00,77.56,77.57,77.53,77.57,23300.0,50.4286,50.4351,50.4091,50.4351,23300.0
2014-10-30 12:45:00,77.57,77.6,77.54,77.59,16400.0,50.4351,50.4546,50.4156,50.4481,16400.0
2014-10-30 12:50:00,77.59,77.59,77.51,77.52,15000.0,50.4481,50.4481,50.3961,50.4026,15000.0
2014-10-30 12:55:00,77.53,77.54,77.48,77.52,15900.0,50.4091,50.4156,50.3766,50.4026,15900.0
2014-10-30 13:00:00,77.52,77.59,77.52,77.58,6700.0,50.4026,50.4481,50.4026,50.4416,6700.0
2014-10-30 13:05:00,77.59,77.59,77.55,77.58,12700.0,50.4481,50.4481,50.4221,50.4416,12700.0
2014-10-30 13:10:00,77.58,77.58,77.55,77.57,15100.0,50.4416,50.4416,50.4221,50.4351,15100.0
2014-10-30 13:15:00,77.56,77.64,77.56,77.62,35000.0,50.4286,50.4806,50.4286,50.4676,35000.0
2014-10-30 13:20:00,77.61,77.7,77.6,77.69,21600.0,50.4611,50.5196,50.4546,50.5131,21600.0
2014-10-30 13:25:00,77.7,77.7,77.64,77.68,15000.0,50.5196,50.5196,50.4806,50.5066,15000.0
2014-10-30 13:30:00,77.68,77.72,77.68,77.69,13500.0,50.5066,50.5326,50.5066,50.5131,13500.0
2014-10-30 13:35:00,77.69,77.74,77.68,77.73,12700.0,50.5131,50.5456,50.5066,50.5391,12700.0
2014-10-30 13:40:00,77.71,77.72,77.66,77.68,13200.0,50.5261,50.5326,50.4936,50.5066,13200.0
2014-10-30 13:45:00,77.69,77.74,77.67,77.7,36000.0,50.5131,50.5456,50.5001,50.5196,36000.0
2014-10-30 13:50:00,77.71,77.74,77.69,77.7,17700.0,50.5261,50.5456,50.5131,50.5196,17700.0
2014-10-30 13:55:00,77.7,77.76,77.7,77.74,16300.0,50.5196,50.5586,50.5196,50.5456,16300.0
2014-10-30 14:00:00,77.74,77.83,77.74,77.81,12800.0,50.5456,50.6041,50.5456,50.5911,12800.0
2014-10-30 14:05:00,77.81,77.87,77.8,77.87,17900.0,50.5911,50.6301,50.5846,50.6301,17900.0
2014-10-30 14:10:00,77.87,77.88,77.8,77.83,25300.0,50.6301,50.6366,50.5846,50.6041,25300.0
2014-10-30 14:15:00,77.82,77.83,77.78,77.79,15400.0,50.5976,50.6041,50.5716,50.5781,15400.0
2014-10-30 14:20:00,77.79,77.83,77.78,77.82,33200.0,50.5781,50.6041,50.5716,50.5976,33200.0
2014-10-30 14:25:00,77.83,77.85,77.82,77.84,21900.0,50.6041,50.6171,50.5976,50.6106,21900.0
2014-10-30 14:30:00,77.84,77.89,77.84,77.89,86400.0,50.6106,50.6431,50.6106,50.6431,86400.0
2014-10-30 14:35:00,77.89,77.89,77.8,77.85,31600.0,50.6431,50.6431,50.5846,50.6171,31600.0
2014-10-30 14:40:00,77.85,77.88,77.85,77.87,22100.0,50.6171,50.6366,50.6171,50.6301,22100.0
2014-10-30 14:45:00,77.87,77.89,77.77,77.78,17000.0,50.6301,50.6431,50.5651,50.5716,17000.0
2014-10-30 14:50:00,77.77,77.77,77.71,77.71,16100.0,50.5651,50.5651,50.5261,50.5261,16100.0
2014-10-30 14:55:00,77.71,77.73,77.66,77.69,15000.0,50.5261,50.5391,50.4936,50.5131,15000.0
2014-10-30 15:00:00,77.69,77.74,77.69,77.71,14400.0,50.5131,50.5456,50.5131,50.5261,14400.0
2014-10-30 15:05:00,77.7,77.8,77.7,77.8,27500.0,50.5196,50.5846,50.5196,50.5846,27500.0
2014-10-30 15:10:00,77.79,77.83,77.78,77.81,32600.0,50.5781,50.6041,50.5716,50.5911,32600.0
2014-10-30 15:15:00,77.82,77.84,77.81,77.82,49600.0,50.5976,50.6106,50.5911,50.5976,49600.0
2014-10-30 15:20:00,77.83,77.86,77.82,77.82,45400.0,50.6041,50.6236,50.5976,50.5976,45400.0
2014-10-30 15:25:00,77.83,77.84,77.8,77.82,63700.0,50.6041,50.6106,50.5846,50.5976,63700.0
2014-10-30 15:30:00,77.83,77.87,77.8,77.86,71700.0,50.6041,50.6301,50.5846,50.6236,71700.0
2014-10-30 15:35:00,77.86,77.86,77.83,77.84,68600.0,50.6236,50.6236,50.6041,50.6106,68600.0
2014-10-30 15:40:00,77.84,77.89,77.8,77.86,37400.0,50.6106,50.6431,50.5846,50.6236,37400.0
2014-10-30 15:45:00,77.87,77.98,77.87,77.97,60200.0,50.6301,50.7016,50.6301,50.6951,60200.0
2014-10-30 15:50:00,77.97,77.98,77.92,77.93,71900.0,50.6951,50.7016,50.6626,50.6691,71900.0
2014-10-30 15:55:00,77.94,78.01,77.92,78.0,106600.0,50.6756,50.7211,50.6626,50.7146,106600.0
2014-10-31 09:30:00,78.39,78.55,78.3,78.42,178600.0,50.9682,51.0723,50.9097,50.9877,178600.0
2014-10-31 09:35:00,78.42,78.57,78.3,78.49,129700.0,50.9877,51.0853,50.9097,51.0332,129700.0
2014-10-31 09:40:00,78.5,78.53,78.4,78.48,236200.0,51.0397,51.0592,50.9747,51.0267,236200.0
2014-10-31 09:45:00,78.48,78.51,78.41,78.47,281600.0,51.0267,51.0462,50.9812,51.0202,281600.0
2014-10-31 09:50:00,78.46,78.59,78.46,78.53,64400.0,51.0137,51.0983,51.0137,51.0592,64400.0
2014-10-31 09:55:00,78.52,78.62,78.48,78.57,40700.0,51.0527,51.1178,51.0267,51.0853,40700.0
2014-10-31 10:00:00,78.56,78.7,78.53,78.7,57700.0,51.0788,51.1698,51.0592,51.1698,57700.0
2014-10-31 10:05:00,78.71,78.8,78.71,78.75,49500.0,51.1763,51.2348,51.1763,51.2023,49500.0
2014-10-31 10:10:00,78.74,78.92,78.74,78.78,102300.0,51.1958,51.3128,51.1958,51.2218,102300.0
2014-10-31 10:15:00,78.79,78.84,78.72,78.79,51600.0,51.2283,51.2608,51.1828,51.2283,51600.0
2014-10-31 10:20:00,78.78,78.78,78.65,78.71,60400.0,51.2218,51.2218,51.1373,51.1763,60400.0
2014-10-31 10:25:00,78.71,78.81,78.71,78.81,94700.0,51.1763,51.2413,51.1763,51.2413,94700.0
2014-10-31 10:30:00,78.82,78.84,78.77,78.8,38000.0,51.2478,51.2608,51.2153,51.2348,38000.0
2014-10-31 10:35:00,78.8,78.86,78.76,78.84,68700.0,51.2348,51.2738,51.2088,51.2608,68700.0
2014-10-31 10:40:00,78.84,78.86,78.74,78.83,70900.0,51.2608,51.2738,51.1958,51.2543,70900.0
2014-10-31 10:45:00,78.84,78.93,78.81,78.83,39100.0,51.2608,51.3193,51.2413,51.2543,39100.0
2014-10-31 10:50:00,78.82,78.99,78.82,78.96,40200.0,51.2478,51.3583,51.2478,51.3388,40200.0
2014-10-31 10:55:00,78.94,79.05,78.94,79.0,56900.0,51.3258,51.3973,51.3258,51.3648,56900.0
2014-10-31 11:00:00,78.99,79.01,78.86,78.86,38800.0,51.3583,51.3713,51.2738,51.2738,38800.0
2014-10-31 11:05:00,78.87,79.0,78.86,78.94,92300.0,51.2803,51.3648,51.2738,51.3258,92300.0
2014-10-31 11:10:00,78.94,78.97,78.92,78.93,58300.0,51.3258,51.3453,51.3128,51.3193,58300.0
2014-10-31 11:15:00,78.93,78.95,78.89,78.95,138100.0,51.3193,51.3323,51.2933,51.3323,138100.0
2014-10-31 11:20:00,78.95,78.96,78.89,78.93,86300.0,51.3323,51.3388,51.2933,51.3193,86300.0
2014-10-31 11:25:00,78.92,79.0,78.91,78.96,29000.0,51.3128,51.3648,51.3063,51.3388,29000.0
2014-10-31 11:30:00,78.96,78.97,78.87,78.92,50900.0,51.3388,51.3453,51.2803,51.3128,50900.0
2014-10-31 11:35:00,78.91,78.91,78.87,78.88,34700.0,51.3063,51.3063,51.2803,51.2868,34700.0
2014-10-31 11:40:00,78.88,78.92,78.87,78.9,14400.0,51.2868,51.3128,51.2803,51.2998,14400.0
2014-10-31 11:45:00,78.9,78.91,78.85,78.87,159000.0,51.2998,51.3063,51.2673,51.2803,159000.0
2014-10-31 11:50:00,78.88,78.91,78.87,78.88,21600.0,51.2868,51.3063,51.2803,51.2868,21600.0
2014-10-31 11:55:00,78.87,78.89,78.85,78.87,42600.0,51.2803,51.2933,51.2673,51.2803,42600.0
2014-10-31 12:00:00,78.86,78.86,78.8,78.85,65900.0,51.2738,51.2738,51.2348,51.2673,65900.0
2014-10-31 12:05:00,78.85,78.86,78.79,78.81,69300.0,51.2673,51.2738,51.2283,51.2413,69300.0
2014-10-31 12:10:00,78.81,78.84,78.77,78.83,29800.0,51.2413,51.2608,51.2153,51.2543,29800.0
2014-10-31 12:15:00,78.83,78.84,78.78,78.79,23900.0,51.2543,51.2608,51.2218,51.2283,23900.0
2014-10-31 12:20:00,78.79,78.79,78.73,78.76,16100.0,51.2283,51.2283,51.1893,51.2088,16100.0
2014-10-31 12:25:00,78.76,78.82,78.76,78.78,24900.0,51.2088,51.2478,51.2088,51.2218,24900.0
2014-10-31 12:30:00,78.79,78.81,78.74,78.77,23000.0,51.2283,51.2413,51.1958,51.2153,23000.0
2014-10-31 12:35:00,78.77,78.78,78.72,78.74,18100.0,51.2153,51.2218,51.1828,51.1958,18100.0
2014-10-31 12:40:00,78.74,78.74,78.69,78.73,26000.0,51.1958,51.1958,51.1633,51.1893,26000.0
2014-10-31 12:45:00,78.74,78.76,78.73,78.75,27100.0,51.1958,51.2088,51.1893,51.2023,27100.0
2014-10-31 12:50:00,78.76,78.8,78.75,78.79,38500.0,51.2088,51.2348,51.2023,51.2283,38500.0
2014-10-31 12:55:00,78.8,78.8,78.74,78.75,53700.0,51.2348,51.2348,51.1958,51.2023,53700.0
2014-10-31 13:00:00,78.76,78.78,78.65,78.66,60500.0,51.2088,51.2218,51.1373,51.1438,60500.0
2014-10-31 13:05:00,78.66,78.7,78.63,78.69,122200.0,51.1438,51.1698,51.1243,51.1633,122200.0
2014-10-31 13:10:00,78.7,78.72,78.67,78.72,105900.0,51.1698,51.1828,51.1503,51.1828,105900.0
2014-10-31 13:15:00,78.72,78.75,78.68,78.69,44800.0,51.1828,51.2023,51.1568,51.1633,44800.0
2014-10-31 13:20:00,78.69,78.7,78.66,78.69,22900.0,51.1633,51.1698,51.1438,51.1633,22900.0
2014-10-31 13:25:00,78.69,78.72,78.66,78.67,21400.0,51.1633,51.1828,51.1438,51.1503,21400.0
2014-10-31 13:30:00,78.67,78.68,78.62,78.63,41100.0,51.1503,51.1568,51.1178,51.1243,41100.0
2014-10-31 13:35:00,78.64,78.66,78.61,78.64,47700.0,51.1308,51.1438,51.1113,51.1308,47700.0
2014-10-31 13:40:00,78.64,78.65,78.62,78.64,20200.0,51.1308,51.1373,51.1178,51.1308,20200.0
2014-10-31 13:45:00,78.64,78.7,78.63,78.68,28600.0,51.1308,51.1698,51.1243,51.1568,28600.0
2014-10-31 13:50:00,78.68,78.69,78.62,78.63,22300.0,51.1568,51.1633,51.1178,51.1243,22300.0
2014-10-31 13:55:00,78.63,78.65,78.61,78.64,28300.0,51.1243,51.1373,51.1113,51.1308,28300.0
2014-10-31 14:00:00,78.64,78.67,78.63,78.66,13100.0,51.1308,51.1503,51.1243,51.1438,13100.0
2014-10-31 14:05:00,78.66,78.71,78.66,78.71,21200.0,51.1438,51.1763,51.1438,51.1763,21200.0
2014-10-31 14:10:00,78.71,78.94,78.71,78.94,171800.0,51.1763,51.3258,51.1763,51.3258,171800.0
2014-10-31 14:15:00,78.94,78.94,78.89,78.9,151400.0,51.3258,51.3258,51.2933,51.2998,151400.0
2014-10-31 14:20:00,78.89,78.93,78.85,78.88,145200.0,51.2933,51.3193,51.2673,51.2868,145200.0
2014-10-31 14:25:00,78.88,78.88,78.82,78.84,37800.0,51.2868,51.2868,51.2478,51.2608,37800.0
2014-10-31 14:30:00,78.83,78.86,78.81,78.81,62900.0,51.2543,51.2738,51.2413,51.2413,62900.0
2014-10-31 14:35:00,78.81,78.83,78.78,78.81,58200.0,51.2413,51.2543,51.2218,51.2413,58200.0
2014-10-31 14:40:00,78.82,78.83,78.79,78.8,142500.0,51.2478,51.2543,51.2283,51.2348,142500.0
2014-10-31 14:45:00,78.8,78.81,78.75,78.75,37200.0,51.2348,51.2413,51.2023,51.2023,37200.0
2014-10-31 14:50:00,78.75,78.79,78.75,78.77,21900.0,51.2023,51.2283,51.2023,51.2153,21900.0
2014-10-31 14:55:00,78.78,78.82,78.78,78.78,61700.0,51.2218,51.2478,51.2218,51.2218,61700.0
2014-10-31 15:00:00,78.78,78.81,78.76,78.77,42200.0,51.2218,51.2413,51.2088,51.2153,42200.0
2014-10-31 15:05:00,78.76,78.77,78.71,78.72,38000.0,51.2088,51.2153,51.1763,51.1828,38000.0
2014-10-31 15:10:00,78.72,78.72,78.71,78.71,20400.0,51.1828,51.1828,51.1763,51.1763,20400.0
2014-10-31 15:15:00,78.72,78.77,78.71,78.76,44100.0,51.1828,51.2153,51.1763,51.2088,44100.0
2014-10-31 15:20:00,78.77,78.78,78.75,78.78,51800.0,51.2153,51.2218,51.2023,51.2218,51800.0
2014-10-31 15:25:00,78.78,78.84,78.77,78.84,86500.0,51.2218,51.2608,51.2153,51.2608,86500.0
2014-10-31 15:30:00,78.85,78.93,78.84,78.93,70400.0,51.2673,51.3193,51.2608,51.3193,70400.0
2014-10-31 15:35:00,78.92,78.95,78.89,78.9,58400.0,51.3128,51.3323,51.2933,51.2998,58400.0
2014-10-31 15:40:00,78.91,78.93,78.89,78.92,99300.0,51.3063,51.3193,51.2933,51.3128,99300.0
2014-10-31 15:45:00,78.92,78.95,78.91,78.94,74100.0,51.3128,51.3323,51.3063,51.3258,74100.0
2014-10-31 15:50:00,78.94,78.95,78.91,78.94,151300.0,51.3258,51.3323,51.3063,51.3258,151300.0
2014-10-31 15:55:00,78.94,79.01,78.94,78.99,259100.0,51.3258,51.3713,51.3258,51.3583,259100.0
2014-11-03 09:30:00,79.03,79.18,78.87,79.18,185700.0,51.3843,51.4819,51.2803,51.4819,185700.0
2014-11-03 09:35:00,79.2,79.23,78.96,78.99,433100.0,51.4949,51.5144,51.3388,51.3583,433100.0
2014-11-03 09:40:00,78.99,79.25,78.99,79.25,62400.0,51.3583,51.5274,51.3583,51.5274,62400.0
2014-11-03 09:45:00,79.25,79.34,79.24,79.25,54100.0,51.5274,51.5859,51.5209,51.5274,54100.0
2014-11-03 09:50:00,79.26,79.32,79.17,79.3,245800.0,51.5339,51.5729,51.4754,51.5599,245800.0
2014-11-03 09:55:00,79.31,79.45,79.29,79.31,176000.0,51.5664,51.6574,51.5534,51.5664,176000.0
2014-11-03 10:00:00,79.31,79.47,79.23,79.4,174700.0,51.5664,51.6704,51.5144,51.6249,174700.0
2014-11-03 10:05:00,79.41,79.57,79.38,79.45,45000.0,51.6314,51.7354,51.6119,51.6574,45000.0
2014-11-03 10:10:00,79.46,79.52,79.44,79.44,33500.0,51.6639,51.7029,51.6509,51.6509,33500.0
2014-11-03 10:15:00,79.45,79.45,79.3,79.3,94500.0,51.6574,51.6574,51.5599,51.5599,94500.0
2014-11-03 10:20:00,79.3,79.34,79.27,79.3,71300.0,51.5599,51.5859,51.5404,51.5599,71300.0
2014-11-03 10:25:00,79.3,79.43,79.29,79.43,27300.0,51.5599,51.6444,51.5534,51.6444,27300.0
2014-11-03 10:30:00,79.42,79.45,79.37,79.45,41000.0,51.6379,51.6574,51.6054,51.6574,41000.0
2014-11-03 10:35:00,79.45,79.5,79.44,79.44,78400.0,51.6574,51.6899,51.6509,51.6509,78400.0
2014-11-03 10:40:00,79.45,79.47,79.36,79.43,73900.0,51.6574,51.6704,51.5989,51.6444,73900.0
2014-11-03 10:45:00,79.43,79.43,79.39,79.41,30300.0,51.6444,51.6444,51.6184,51.6314,30300.0
2014-11-03 10:50:00,79.41,79.43,79.33,79.4,49400.0,51.6314,51.6444,51.5794,51.6249,49400.0
2014-11-03 10:55:00,79.4,79.45,79.39,79.42,31600.0,51.6249,51.6574,51.6184,51.6379,31600.0
2014-11-03 11:00:00,79.42,79.51,79.4,79.48,98500.0,51.6379,51.6964,51.6249,51.6769,98500.0
2014-11-03 11:05:00,79.48,79.48,79.43,79.44,61300.0,51.6769,51.6769,51.6444,51.6509,61300.0
2014-11-03 11:10:00,79.44,79.47,79.39,79.42,23900.0,51.6509,51.6704,51.6184,51.6379,23900.0
2014-11-03 11:15:00,79.42,79.45,79.41,79.41,89700.0,51.6379,51.6574,51.6314,51.6314,89700.0
2014-11-03 11:20:00,79.42,79.46,79.41,79.44,94900.0,51.6379,51.6639,51.6314,51.6509,94900.0
2014-11-03 11:25:00,79.43,79.44,79.39,79.43,40900.0,51.6444,51.6509,51.6184,51.6444,40900.0
2014-11-03 11:30:00,79.43,79.48,79.41,79.48,20400.0,51.6444,51.6769,51.6314,51.6769,20400.0
2014-11-03 11:35:00,79.47,79.52,79.45,79.52,84000.0,51.6704,51.7029,51.6574,51.7029,84000.0
2014-11-03 11:40:00,79.53,79.54,79.47,79.5,31600.0,51.7094,51.7159,51.6704,51.6899,31600.0
2014-11-03 11:45:00,79.51,79.56,79.49,79.53,97500.0,51.6964,51.7289,51.6834,51.7094,97500.0
2014-11-03 11:50:00,79.53,79.53,79.49,79.52,33900.0,51.7094,51.7094,51.6834,51.7029,33900.0
2014-11-03 11:55:00,79.53,79.55,79.43,79.47,53100.0,51.7094,51.7224,51.6444,51.6704,53100.0
2014-11-03 12:00:00,79.46,79.47,79.42,79.47,21800.0,51.6639,51.6704,51.6379,51.6704,21800.0
2014-11-03 12:05:00,79.46,79.47,79.42,79.46,22200.0,51.6639,51.6704,51.6379,51.6639,22200.0
2014-11-03 12:10:00,79.46,79.47,79.4,79.4,15800.0,51.6639,51.6704,51.6249,51.6249,15800.0
2014-11-03 12:15:00,79.39,79.43,79.38,79.41,15100.0,51.6184,51.6444,51.6119,51.6314,15100.0
2014-11-03 12:20:00,79.41,79.43,79.38,79.43,12900.0,51.6314,51.6444,51.6119,51.6444,12900.0
2014-11-03 12:25:00,79.43,79.46,79.41,79.44,98900.0,51.6444,51.6639,51.6314,51.6509,98900.0
2014-11-03 12:30:00,79.44,79.51,79.43,79.46,109900.0,51.6509,51.6964,51.6444,51.6639,109900.0
2014-11-03 12:35:00,79.46,79.46,79.41,79.41,44100.0,51.6639,51.6639,51.6314,51.6314,44100.0
2014-11-03 12:40:00,79.41,79.44,79.39,79.44,24300.0,51.6314,51.6509,51.6184,51.6509,24300.0
2014-11-03 12:45:00,79.44,79.45,79.4,79.4,17100.0,51.6509,51.6574,51.6249,51.6249,17100.0
2014-11-03 12:50:00,79.4,79.44,79.39,79.44,16900.0,51.6249,51.6509,51.6184,51.6509,16900.0
2014-11-03 12:55:00,79.44,79.47,79.42,79.43,27600.0,51.6509,51.6704,51.6379,51.6444,27600.0
2014-11-03 13:00:00,79.43,79.44,79.38,79.43,30600.0,51.6444,51.6509,51.6119,51.6444,30600.0
2014-11-03 13:05:00,79.43,79.5,79.43,79.46,26100.0,51.6444,51.6899,51.6444,51.6639,26100.0
2014-11-03 13:10:00,79.47,79.55,79.46,79.55,17900.0,51.6704,51.7224,51.6639,51.7224,17900.0
2014-11-03 13:15:00,79.54,79.56,79.5,79.55,50300.0,51.7159,51.7289,51.6899,51.7224,50300.0
2014-11-03 13:20:00,79.55,79.6,79.53,79.59,15500.0,51.7224,51.7549,51.7094,51.7484,15500.0
2014-11-03 13:25:00,79.59,79.64,79.59,79.64,82200.0,51.7484,51.781,51.7484,51.781,82200.0
2014-11-03 13:30:00,79.64,79.65,79.61,79.64,130100.0,51.781,51.7875,51.7615,51.781,130100.0
2014-11-03 13:35:00,79.64,79.64,79.59,79.6,29900.0,51.781,51.781,51.7484,51.7549,29900.0
2014-11-03 13:40:00,79.59,79.59,79.51,79.53,57900.0,51.7484,51.7484,51.6964,51.7094,57900.0
2014-11-03 13:45:00,79.52,79.54,79.45,79.45,43000.0,51.7029,51.7159,51.6574,51.6574,43000.0
2014-11-03 13:50:00,79.45,79.47,79.37,79.42,48200.0,51.6574,51.6704,51.6054,51.6379,48200.0
2014-11-03 13:55:00,79.42,79.45,79.39,79.43,21400.0,51.6379,51.6574,51.6184,51.6444,21400.0
2014-11-03 14:00:00,79.42,79.45,79.4,79.42,25900.0,51.6379,51.6574,51.6249,51.6379,25900.0
2014-11-03 14:05:00,79.42,79.43,79.41,79.43,37300.0,51.6379,51.6444,51.6314,51.6444,37300.0
2014-11-03 14:10:00,79.42,79.45,79.42,79.42,26000.0,51.6379,51.6574,51.6379,51.6379,26000.0
2014-11-03 14:15:00,79.43,79.46,79.43,79.45,23600.0,51.6444,51.6639,51.6444,51.6574,23600.0
2014-11-03 14:20:00,79.45,79.51,79.44,79.51,43900.0,51.6574,51.6964,51.6509,51.6964,43900.0
2014-11-03 14:25:00,79.51,79.51,79.47,79.48,42200.0,51.6964,51.6964,51.6704,51.6769,42200.0
2014-11-03 14:30:00,79.47,79.48,79.41,79.45,71300.0,51.6704,51.6769,51.6314,51.6574,71300.0
2014-11-03 14:35:00,79.44,79.54,79.43,79.54,80400.0,51.6509,51.7159,51.6444,51.7159,80400.0
2014-11-03 14:40:00,79.54,79.6,79.53,79.56,143400.0,51.7159,51.7549,51.7094,51.7289,143400.0
2014-11-03 14:45:00,79.56,79.58,79.51,79.56,72100.0,51.7289,51.7419,51.6964,51.7289,72100.0
2014-11-03 14:50:00,79.56,79.57,79.5,79.52,73000.0,51.7289,51.7354,51.6899,51.7029,73000.0
2014-11-03 14:55:00,79.51,79.56,79.51,79.53,44900.0,51.6964,51.7289,51.6964,51.7094,44900.0
2014-11-03 15:00:00,79.52,79.54,79.51,79.53,32500.0,51.7029,51.7159,51.6964,51.7094,32500.0
2014-11-03 15:05:00,79.52,79.56,79.49,79.54,55000.0,51.7029,51.7289,51.6834,51.7159,55000.0
2014-11-03 15:10:00,79.55,79.57,79.52,79.53,33100.0,51.7224,51.7354,51.7029,51.7094,33100.0
2014-11-03 15:15:00,79.54,79.61,79.52,79.6,35600.0,51.7159,51.7615,51.7029,51.7549,35600.0
2014-11-03 15:20:00,79.6,79.6,79.57,79.57,20000.0,51.7549,51.7549,51.7354,51.7354,20000.0
2014-11-03 15:25:00,79.57,79.57,79.45,79.45,47700.0,51.7354,51.7354,51.6574,51.6574,47700.0
2014-11-03 15:30:00,79.45,79.53,79.45,79.52,59900.0,51.6574,51.7094,51.6574,51.7029,59900.0
2014-11-03 15:35:00,79.51,79.54,79.49,79.5,26100.0,51.6964,51.7159,51.6834,51.6899,26100.0
2014-11-03 15:40:00,79.49,79.53,79.49,79.52,47900.0,51.6834,51.7094,51.6834,51.7029,47900.0
2014-11-03 15:45:00,79.52,79.58,79.51,79.52,44800.0,51.7029,51.7419,51.6964,51.7029,44800.0
2014-11-03 15:50:00,79.53,79.57,79.52,79.56,89400.0,51.7094,51.7354,51.7029,51.7289,89400.0
2014-11-03 15:55:00,79.57,79.68,79.57,79.66,168500.0,51.7354,51.807,51.7354,51.794,168500.0
2014-11-04 09:30:00,79.63,79.75,79.6,79.66,131200.0,51.7745,51.8525,51.7549,51.794,131200.0
2014-11-04 09:35:00,79.65,79.75,79.63,79.7,50300.0,51.7875,51.8525,51.7745,51.82,50300.0
2014-11-04 09:40:00,79.7,79.73,79.46,79.51,112000.0,51.82,51.8395,51.6639,51.6964,112000.0
2014-11-04 09:45:00,79.5,79.63,79.45,79.56,65600.0,51.6899,51.7745,51.6574,51.7289,65600.0
2014-11-04 09:50:00,79.58,79.67,79.53,79.63,86200.0,51.7419,51.8005,51.7094,51.7745,86200.0
2014-11-04 09:55:00,79.63,79.63,79.47,79.47,57900.0,51.7745,51.7745,51.6704,51.6704,57900.0
2014-11-04 10:00:00,79.5,79.52,79.47,79.52,28300.0,51.6899,51.7029,51.6704,51.7029,28300.0
2014-11-04 10:05:00,79.52,79.54,79.44,79.46,28700.0,51.7029,51.7159,51.6509,51.6639,28700.0
2014-11-04 10:10:00,79.48,79.57,79.47,79.52,31000.0,51.6769,51.7354,51.6704,51.7029,31000.0
2014-11-04 10:15:00,79.53,79.59,79.52,79.53,32500.0,51.7094,51.7484,51.7029,51.7094,32500.0
2014-11-04 10:20:00,79.52,79.63,79.48,79.57,27100.0,51.7029,51.7745,51.6769,51.7354,27100.0
2014-11-04 10:25:00,79.57,79.59,79.41,79.43,50600.0,51.7354,51.7484,51.6314,51.6444,50600.0
2014-11-04 10:30:00,79.43,79.43,79.33,79.33,27900.0,51.6444,51.6444,51.5794,51.5794,27900.0
2014-11-04 10:35:00,79.33,79.42,79.33,79.4,23500.0,51.5794,51.6379,51.5794,51.6249,23500.0
2014-11-04 10:40:00,79.39,79.44,79.38,79.4,25300.0,51.6184,51.6509,51.6119,51.6249,25300.0
2014-11-04 10:45:00,79.4,79.43,79.36,79.37,38000.0,51.6249,51.6444,51.5989,51.6054,38000.0
2014-11-04 10:50:00,79.38,79.43,79.36,79.4,26100.0,51.6119,51.6444,51.5989,51.6249,26100.0
2014-11-04 10:55:00,79.39,79.4,79.32,79.33,39900.0,51.6184,51.6249,51.5729,51.5794,39900.0
2014-11-04 11:00:00,79.33,79.34,79.29,79.32,27100.0,51.5794,51.5859,51.5534,51.5729,27100.0
2014-11-04 11:05:00,79.33,79.37,79.26,79.27,52400.0,51.5794,51.6054,51.5339,51.5404,52400.0
2014-11-04 11:10:00,79.27,79.28,79.24,79.27,28600.0,51.5404,51.5469,51.5209,51.5404,28600.0
2014-11-04 11:15:00,79.27,79.3,79.19,79.2,27700.0,51.5404,51.5599,51.4884,51.4949,27700.0
2014-11-04 11:20:00,79.21,79.22,79.18,79.2,10400.0,51.5014,51.5079,51.4819,51.4949,10400.0
2014-11-04 11:25:00,79.2,79.23,79.19,79.21,14200.0,51.4949,51.5144,51.4884,51.5014,14200.0
2014-11-04 11:30:00,79.21,79.23,79.12,79.12,15400.0,51.5014,51.5144,51.4429,51.4429,15400.0
2014-11-04 11:35:00,79.11,79.11,79.03,79.04,14800.0,51.4364,51.4364,51.3843,51.3908,14800.0
2014-11-04 11:40:00,79.04,79.08,79.0,79.05,49400.0,51.3908,51.4169,51.3648,51.3973,49400.0
2014-11-04 11:45:00,79.05,79.07,79.03,79.07,33400.0,51.3973,51.4103,51.3843,51.4103,33400.0
2014-11-04 11:50:00,79.07,79.12,79.06,79.12,18900.0,51.4103,51.4429,51.4038,51.4429,18900.0
2014-11-04 11:55:00,79.13,79.14,79.1,79.12,9900.0,51.4494,51.4559,51.4299,51.4429,9900.0
2014-11-04 12:00:00,79.13,79.28,79.12,79.28,12400.0,51.4494,51.5469,51.4429,51.5469,12400.0
2014-11-04 12:05:00,79.28,79.31,79.24,79.27,14500.0,51.5469,51.5664,51.5209,51.5404,14500.0
2014-11-04 12:10:00,79.27,79.29,79.24,79.28,10400.0,51.5404,51.5534,51.5209,51.5469,10400.0
2014-11-04 12:15:00,79.26,79.3,79.24,79.25,5900.0,51.5339,51.5599,51.5209,51.5274,5900.0
2014-11-04 12:20:00,79.26,79.31,79.26,79.31,6500.0,51.5339,51.5664,51.5339,51.5664,6500.0
2014-11-04 12:25:00,79.31,79.34,79.3,79.34,7800.0,51.5664,51.5859,51.5599,51.5859,7800.0
2014-11-04 12:30:00,79.34,79.45,79.34,79.42,13900.0,51.5859,51.6574,51.5859,51.6379,13900.0
2014-11-04 12:35:00,79.42,79.44,79.34,79.36,17800.0,51.6379,51.6509,51.5859,51.5989,17800.0
2014-11-04 12:40:00,79.36,79.42,79.35,79.42,11000.0,51.5989,51.6379,51.5924,51.6379,11000.0
2014-11-04 12:45:00,79.43,79.45,79.43,79.44,7100.0,51.6444,51.6574,51.6444,51.6509,7100.0
2014-11-04 12:50:00,79.43,79.49,79.43,79.48,14300.0,51.6444,51.6834,51.6444,51.6769,14300.0
2014-11-04 12:55:00,79.48,79.51,79.46,79.47,7100.0,51.6769,51.6964,51.6639,51.6704,7100.0
2014-11-04 13:00:00,79.49,79.5,79.41,79.47,11800.0,51.6834,51.6899,51.6314,51.6704,11800.0
2014-11-04 13:05:00,79.46,79.49,79.45,79.49,10800.0,51.6639,51.6834,51.6574,51.6834,10800.0
2014-11-04 13:10:00,79.49,79.53,79.49,79.53,15700.0,51.6834,51.7094,51.6834,51.7094,15700.0
2014-11-04 13:15:00,79.54,79.55,79.51,79.51,15100.0,51.7159,51.7224,51.6964,51.6964,15100.0
2014-11-04 13:20:00,79.51,79.55,79.47,79.54,55900.0,51.6964,51.7224,51.6704,51.7159,55900.0
2014-11-04 13:25:00,79.54,79.58,79.53,79.55,15400.0,51.7159,51.7419,51.7094,51.7224,15400.0
2014-11-04 13:30:00,79.56,79.56,79.52,79.54,33800.0,51.7289,51.7289,51.7029,51.7159,33800.0
2014-11-04 13:35:00,79.55,79.58,79.55,79.57,18600.0,51.7224,51.7419,51.7224,51.7354,18600.0
2014-11-04 13:40:00,79.56,79.58,79.52,79.58,18400.0,51.7289,51.7419,51.7029,51.7419,18400.0
2014-11-04 13:45:00,79.57,79.6,79.55,79.59,15600.0,51.7354,51.7549,51.7224,51.7484,15600.0
2014-11-04 13:50:00,79.59,79.63,79.57,79.63,24800.0,51.7484,51.7745,51.7354,51.7745,24800.0
2014-11-04 13:55:00,79.63,79.64,79.6,79.62,17600.0,51.7745,51.781,51.7549,51.768,17600.0
2014-11-04 14:00:00,79.62,79.64,79.53,79.53,36400.0,51.768,51.781,51.7094,51.7094,36400.0
2014-11-04 14:05:00,79.53,79.57,79.52,79.56,47800.0,51.7094,51.7354,51.7029,51.7289,47800.0
2014-11-04 14:10:00,79.57,79.6,79.56,79.6,25300.0,51.7354,51.7549,51.7289,51.7549,25300.0
2014-11-04 14:15:00,79.61,79.61,79.54,79.56,62200.0,51.7615,51.7615,51.7159,51.7289,62200.0
2014-11-04 14:20:00,79.55,79.58,79.53,79.55,13000.0,51.7224,51.7419,51.7094,51.7224,13000.0
2014-11-04 14:25:00,79.56,79.61,79.54,79.57,12700.0,51.7289,51.7615,51.7159,51.7354,12700.0
2014-11-04 14:30:00,79.57,79.61,79.57,79.61,17600.0,51.7354,51.7615,51.7354,51.7615,17600.0
2014-11-04 14:35:00,79.6,79.62,79.6,79.6,19500.0,51.7549,51.768,51.7549,51.7549,19500.0
2014-11-04 14:40:00,79.61,79.61,79.57,79.61,26600.0,51.7615,51.7615,51.7354,51.7615,26600.0
2014-11-04 14:45:00,79.61,79.61,79.58,79.6,31700.0,51.7615,51.7615,51.7419,51.7549,31700.0
2014-11-04 14:50:00,79.59,79.61,79.59,79.6,14100.0,51.7484,51.7615,51.7484,51.7549,14100.0
2014-11-04 14:55:00,79.61,79.66,79.61,79.66,40900.0,51.7615,51.794,51.7615,51.794,40900.0
2014-11-04 15:00:00,79.66,79.66,79.6,79.64,34000.0,51.794,51.794,51.7549,51.781,34000.0
2014-11-04 15:05:00,79.64,79.71,79.64,79.71,36900.0,51.781,51.8265,51.781,51.8265,36900.0
2014-11-04 15:10:00,79.71,79.72,79.63,79.65,47300.0,51.8265,51.833,51.7745,51.7875,47300.0
2014-11-04 15:15:00,79.65,79.67,79.65,79.67,11600.0,51.7875,51.8005,51.7875,51.8005,11600.0
2014-11-04 15:20:00,79.67,79.68,79.66,79.67,18100.0,51.8005,51.807,51.794,51.8005,18100.0
2014-11-04 15:25:00,79.67,79.68,79.59,79.61,46600.0,51.8005,51.807,51.7484,51.7615,46600.0
2014-11-04 15:30:00,79.61,79.65,79.61,79.62,33900.0,51.7615,51.7875,51.7615,51.768,33900.0
2014-11-04 15:35:00,79.62,79.67,79.62,79.62,29000.0,51.768,51.8005,51.768,51.768,29000.0
2014-11-04 15:40:00,79.63,79.67,79.6,79.61,34200.0,51.7745,51.8005,51.7549,51.7615,34200.0
2014-11-04 15:45:00,79.6,79.73,79.6,79.71,22200.0,51.7549,51.8395,51.7549,51.8265,22200.0
2014-11-04 15:50:00,79.71,79.71,79.67,79.69,36300.0,51.8265,51.8265,51.8005,51.8135,36300.0
2014-11-04 15:55:00,79.7,79.82,79.7,79.79,264700.0,51.82,51.898,51.82,51.8785,264700.0
2014-11-05 09:30:00,79.98,80.18,79.82,80.05,129700.0,52.002,52.1321,51.898,52.0475,129700.0
2014-11-05 09:35:00,80.09,80.12,79.92,80.01,38400.0,52.0735,52.093,51.963,52.0215,38400.0
2014-11-05 09:40:00,79.99,80.02,79.84,79.87,26300.0,52.0085,52.028,51.911,51.9305,26300.0
2014-11-05 09:45:00,79.87,79.93,79.86,79.87,21900.0,51.9305,51.9695,51.924,51.9305,21900.0
2014-11-05 09:50:00,79.83,79.94,79.83,79.88,21700.0,51.9045,51.976,51.9045,51.937,21700.0
2014-11-05 09:55:00,79.88,79.93,79.82,79.88,53600.0,51.937,51.9695,51.898,51.937,53600.0
2014-11-05 10:00:00,79.87,79.9,79.71,79.77,124000.0,51.9305,51.95,51.8265,51.8655,124000.0
2014-11-05 10:05:00,79.76,79.77,79.65,79.68,36600.0,51.859,51.8655,51.7875,51.807,36600.0
2014-11-05 10:10:00,79.68,79.69,79.63,79.67,23000.0,51.807,51.8135,51.7745,51.8005,23000.0
2014-11-05 10:15:00,79.66,79.66,79.6,79.64,20600.0,51.794,51.794,51.7549,51.781,20600.0
2014-11-05 10:20:00,79.64,79.67,79.58,79.58,17600.0,51.781,51.8005,51.7419,51.7419,17600.0
2014-11-05 10:25:00,79.59,79.61,79.47,79.49,26400.0,51.7484,51.7615,51.6704,51.6834,26400.0
2014-11-05 10:30:00,79.47,79.53,79.45,79.45,22300.0,51.6704,51.7094,51.6574,51.6574,22300.0
2014-11-05 10:35:00,79.46,79.49,79.41,79.49,22100.0,51.6639,51.6834,51.6314,51.6834,22100.0
2014-11-05 10:40:00,79.48,79.48,79.41,79.41,16300.0,51.6769,51.6769,51.6314,51.6314,16300.0
2014-11-05 10:45:00,79.41,79.44,79.33,79.42,20200.0,51.6314,51.6509,51.5794,51.6379,20200.0
2014-11-05 10:50:00,79.42,79.44,79.4,79.4,16200.0,51.6379,51.6509,51.6249,51.6249,16200.0
2014-11-05 10:55:00,79.4,79.44,79.38,79.44,15400.0,51.6249,51.6509,51.6119,51.6509,15400.0
2014-11-05 11:00:00,79.45,79.54,79.44,79.53,16000.0,51.6574,51.7159,51.6509,51.7094,16000.0
2014-11-05 11:05:00,79.54,79.55,79.48,79.51,19200.0,51.7159,51.7224,51.6769,51.6964,19200.0
2014-11-05 11:10:00,79.51,79.52,79.47,79.52,13500.0,51.6964,51.7029,51.6704,51.7029,13500.0
2014-11-05 11:15:00,79.52,79.53,79.47,79.47,13200.0,51.7029,51.7094,51.6704,51.6704,13200.0
2014-11-05 11:20:00,79.47,79.49,79.45,79.46,16600.0,51.6704,51.6834,51.6574,51.6639,16600.0
2014-11-05 11:25:00,79.46,79.59,79.46,79.57,21400.0,51.6639,51.7484,51.6639,51.7354,21400.0
2014-11-05 11:30:00,79.57,79.6,79.56,79.59,9900.0,51.7354,51.7549,51.7289,51.7484,9900.0
2014-11-05 11:35:00,79.58,79.6,79.55,79.6,21800.0,51.7419,51.7549,51.7224,51.7549,21800.0
2014-11-05 11:40:00,79.59,79.62,79.57,79.62,15500.0,51.7484,51.768,51.7354,51.768,15500.0
2014-11-05 11:45:00,79.62,79.63,79.59,79.6,28300.0,51.768,51.7745,51.7484,51.7549,28300.0
2014-11-05 11:50:00,79.59,79.59,79.52,79.52,28600.0,51.7484,51.7484,51.7029,51.7029,28600.0
2014-11-05 11:55:00,79.51,79.51,79.47,79.51,12200.0,51.6964,51.6964,51.6704,51.6964,12200.0
2014-11-05 12:00:00,79.51,79.61,79.5,79.56,15000.0,51.6964,51.7615,51.6899,51.7289,15000.0
2014-11-05 12:05:00,79.57,79.58,79.51,79.51,12200.0,51.7354,51.7419,51.6964,51.6964,12200.0
2014-11-05 12:10:00,79.51,79.51,79.46,79.49,13300.0,51.6964,51.6964,51.6639,51.6834,13300.0
2014-11-05 12:15:00,79.49,79.5,79.46,79.46,12400.0,51.6834,51.6899,51.6639,51.6639,12400.0
2014-11-05 12:20:00,79.46,79.47,79.44,79.46,8700.0,51.6639,51.6704,51.6509,51.6639,8700.0
2014-11-05 12:25:00,79.45,79.45,79.39,79.42,14200.0,51.6574,51.6574,51.6184,51.6379,14200.0
2014-11-05 12:30:00,79.41,79.41,79.37,79.37,16800.0,51.6314,51.6314,51.6054,51.6054,16800.0
2014-11-05 12:35:00,79.37,79.46,79.36,79.46,14000.0,51.6054,51.6639,51.5989,51.6639,14000.0
2014-11-05 12:40:00,79.46,79.47,79.43,79.44,6600.0,51.6639,51.6704,51.6444,51.6509,6600.0
2014-11-05 12:45:00,79.44,79.49,79.44,79.48,15000.0,51.6509,51.6834,51.6509,51.6769,15000.0
2014-11-05 12:50:00,79.48,79.5,79.47,79.48,10200.0,51.6769,51.6899,51.6704,51.6769,10200.0
2014-11-05 12:55:00,79.48,79.48,79.46,79.46,8000.0,51.6769,51.6769,51.6639,51.6639,8000.0
2014-11-05 13:00:00,79.45,79.47,79.44,79.47,8000.0,51.6574,51.6704,51.6509,51.6704,8000.0
2014-11-05 13:05:00,79.47,79.48,79.46,79.47,16500.0,51.6704,51.6769,51.6639,51.6704,16500.0
2014-11-05 13:10:00,79.47,79.47,79.44,79.45,12200.0,51.6704,51.6704,51.6509,51.6574,12200.0
2014-11-05 13:15:00,79.45,79.45,79.39,79.4,12400.0,51.6574,51.6574,51.6184,51.6249,12400.0
2014-11-05 13:20:00,79.41,79.42,79.38,79.38,9000.0,51.6314,51.6379,51.6119,51.6119,9000.0
2014-11-05 13:25:00,79.38,79.38,79.34,79.35,11000.0,51.6119,51.6119,51.5859,51.5924,11000.0
2014-11-05 13:30:00,79.36,79.4,79.36,79.37,13100.0,51.5989,51.6249,51.5989,51.6054,13100.0
2014-11-05 13:35:00,79.37,79.38,79.32,79.33,28600.0,51.6054,51.6119,51.5729,51.5794,28600.0
2014-11-05 13:40:00,79.32,79.33,79.3,79.3,10900.0,51.5729,51.5794,51.5599,51.5599,10900.0
2014-11-05 13:45:00,79.29,79.33,79.27,79.33,16000.0,51.5534,51.5794,51.5404,51.5794,16000.0
2014-11-05 13:50:00,79.33,79.37,79.33,79.37,13000.0,51.5794,51.6054,51.5794,51.6054,13000.0
2014-11-05 13:55:00,79.36,79.39,79.35,79.39,13200.0,51.5989,51.6184,51.5924,51.6184,13200.0
2014-11-05 14:00:00,79.38,79.42,79.38,79.41,19200.0,51.6119,51.6379,51.6119,51.6314,19200.0
2014-11-05 14:05:00,79.42,79.44,79.42,79.44,28800.0,51.6379,51.6509,51.6379,51.6509,28800.0
2014-11-05 14:10:00,79.44,79.49,79.44,79.47,21500.0,51.6509,51.6834,51.6509,51.6704,21500.0
2014-11-05 14:15:00,79.48,79.48,79.43,79.44,38900.0,51.6769,51.6769,51.6444,51.6509,38900.0
2014-11-05 14:20:00,79.45,79.47,79.43,79.43,14400.0,51.6574,51.6704,51.6444,51.6444,14400.0
2014-11-05 14:25:00,79.43,79.46,79.4,79.4,20700.0,51.6444,51.6639,51.6249,51.6249,20700.0
2014-11-05 14:30:00,79.4,79.43,79.38,79.43,23000.0,51.6249,51.6444,51.6119,51.6444,23000.0
2014-11-05 14:35:00,79.42,79.43,79.39,79.42,17500.0,51.6379,51.6444,51.6184,51.6379,17500.0
2014-11-05 14:40:00,79.41,79.42,79.36,79.36,16700.0,51.6314,51.6379,51.5989,51.5989,16700.0
2014-11-05 14:45:00,79.36,79.38,79.33,79.34,30300.0,51.5989,51.6119,51.5794,51.5859,30300.0
2014-11-05 14:50:00,79.34,79.34,79.31,79.32,13900.0,51.5859,51.5859,51.5664,51.5729,13900.0
2014-11-05 14:55:00,79.31,79.36,79.31,79.36,37500.0,51.5664,51.5989,51.5664,51.5989,37500.0
2014-11-05 15:00:00,79.36,79.42,79.36,79.37,17600.0,51.5989,51.6379,51.5989,51.6054,17600.0
2014-11-05 15:05:00,79.36,79.37,79.32,79.33,47700.0,51.5989,51.6054,51.5729,51.5794,47700.0
2014-11-05 15:10:00,79.32,79.33,79.3,79.3,27300.0,51.5729,51.5794,51.5599,51.5599,27300.0
2014-11-05 15:15:00,79.31,79.32,79.26,79.27,33100.0,51.5664,51.5729,51.5339,51.5404,33100.0
2014-11-05 15:20:00,79.26,79.26,79.18,79.2,27100.0,51.5339,51.5339,51.4819,51.4949,27100.0
2014-11-05 15:25:00,79.21,79.24,79.2,79.24,23900.0,51.5014,51.5209,51.4949,51.5209,23900.0
2014-11-05 15:30:00,79.23,79.3,79.21,79.3,46800.0,51.5144,51.5599,51.5014,51.5599,46800.0
2014-11-05 15:35:00,79.3,79.35,79.28,79.35,14900.0,51.5599,51.5924,51.5469,51.5924,14900.0
2014-11-05 15:40:00,79.35,79.45,79.35,79.45,19000.0,51.5924,51.6574,51.5924,51.6574,19000.0
2014-11-05 15:45:00,79.45,79.54,79.41,79.53,26800.0,51.6574,51.7159,51.6314,51.7094,26800.0
2014-11-05 15:50:00,79.54,79.62,79.54,79.61,44700.0,51.7159,51.768,51.7159,51.7615,44700.0
2014-11-05 15:55:00,79.61,79.73,79.6,79.66,139900.0,51.7615,51.8395,51.7549,51.794,139900.0
2014-11-06 09:30:00,79.61,79.91,79.51,79.83,166300.0,51.7615,51.9565,51.6964,51.9045,166300.0
2014-11-06 09:35:00,79.82,79.84,79.45,79.46,66600.0,51.898,51.911,51.6574,51.6639,66600.0
2014-11-06 09:40:00,79.48,79.55,79.42,79.53,79600.0,51.6769,51.7224,51.6379,51.7094,79600.0
2014-11-06 09:45:00,79.54,79.67,79.54,79.56,64800.0,51.7159,51.8005,51.7159,51.7289,64800.0
2014-11-06 09:50:00,79.58,79.6,79.38,79.41,43600.0,51.7419,51.7549,51.6119,51.6314,43600.0
2014-11-06 09:55:00,79.4,79.49,79.37,79.48,31400.0,51.6249,51.6834,51.6054,51.6769,31400.0
2014-11-06 10:00:00,79.52,79.52,79.43,79.45,64800.0,51.7029,51.7029,51.6444,51.6574,64800.0
2014-11-06 10:05:00,79.45,79.45,79.39,79.43,48500.0,51.6574,51.6574,51.6184,51.6444,48500.0
2014-11-06 10:10:00,79.43,79.43,79.38,79.42,30100.0,51.6444,51.6444,51.6119,51.6379,30100.0
2014-11-06 10:15:00,79.42,79.42,79.3,79.33,34700.0,51.6379,51.6379,51.5599,51.5794,34700.0
2014-11-06 10:20:00,79.33,79.46,79.33,79.37,39800.0,51.5794,51.6639,51.5794,51.6054,39800.0
2014-11-06 10:25:00,79.37,79.47,79.37,79.4,22600.0,51.6054,51.6704,51.6054,51.6249,22600.0
2014-11-06 10:30:00,79.38,79.48,79.36,79.45,39700.0,51.6119,51.6769,51.5989,51.6574,39700.0
2014-11-06 10:35:00,79.44,79.5,79.43,79.49,18300.0,51.6509,51.6899,51.6444,51.6834,18300.0
2014-11-06 10:40:00,79.49,79.5,79.42,79.42,13900.0,51.6834,51.6899,51.6379,51.6379,13900.0
2014-11-06 10:45:00,79.42,79.49,79.4,79.42,24900.0,51.6379,51.6834,51.6249,51.6379,24900.0
2014-11-06 10:50:00,79.39,79.43,79.32,79.33,16200.0,51.6184,51.6444,51.5729,51.5794,16200.0
2014-11-06 10:55:00,79.32,79.32,79.22,79.22,25600.0,51.5729,51.5729,51.5079,51.5079,25600.0
2014-11-06 11:00:00,79.22,79.32,79.22,79.32,30700.0,51.5079,51.5729,51.5079,51.5729,30700.0
2014-11-06 11:05:00,79.32,79.32,79.26,79.28,17700.0,51.5729,51.5729,51.5339,51.5469,17700.0
2014-11-06 11:10:00,79.28,79.28,79.22,79.28,25400.0,51.5469,51.5469,51.5079,51.5469,25400.0
2014-11-06 11:15:00,79.27,79.37,79.24,79.36,30400.0,51.5404,51.6054,51.5209,51.5989,30400.0
2014-11-06 11:20:00,79.37,79.45,79.37,79.43,20100.0,51.6054,51.6574,51.6054,51.6444,20100.0
2014-11-06 11:25:00,79.43,79.43,79.36,79.37,35300.0,51.6444,51.6444,51.5989,51.6054,35300.0
2014-11-06 11:30:00,79.38,79.38,79.34,79.37,14300.0,51.6119,51.6119,51.5859,51.6054,14300.0
2014-11-06 11:35:00,79.36,79.37,79.33,79.34,31500.0,51.5989,51.6054,51.5794,51.5859,31500.0
2014-11-06 11:40:00,79.35,79.44,79.33,79.44,14000.0,51.5924,51.6509,51.5794,51.6509,14000.0
2014-11-06 11:45:00,79.45,79.46,79.39,79.4,36400.0,51.6574,51.6639,51.6184,51.6249,36400.0
2014-11-06 11:50:00,79.41,79.48,79.4,79.43,95300.0,51.6314,51.6769,51.6249,51.6444,95300.0
2014-11-06 11:55:00,79.43,79.48,79.41,79.48,19100.0,51.6444,51.6769,51.6314,51.6769,19100.0
2014-11-06 12:00:00,79.47,79.47,79.42,79.43,20800.0,51.6704,51.6704,51.6379,51.6444,20800.0
2014-11-06 12:05:00,79.44,79.44,79.37,79.38,12800.0,51.6509,51.6509,51.6054,51.6119,12800.0
2014-11-06 12:10:00,79.37,79.37,79.32,79.36,11000.0,51.6054,51.6054,51.5729,51.5989,11000.0
2014-11-06 12:15:00,79.37,79.39,79.3,79.31,29200.0,51.6054,51.6184,51.5599,51.5664,29200.0
2014-11-06 12:20:00,79.31,79.33,79.26,79.31,30100.0,51.5664,51.5794,51.5339,51.5664,30100.0
2014-11-06 12:25:00,79.31,79.33,79.26,79.28,24500.0,51.5664,51.5794,51.5339,51.5469,24500.0
2014-11-06 12:30:00,79.28,79.31,79.26,79.3,22100.0,51.5469,51.5664,51.5339,51.5599,22100.0
2014-11-06 12:35:00,79.31,79.32,79.25,79.26,22400.0,51.5664,51.5729,51.5274,51.5339,22400.0
2014-11-06 12:40:00,79.26,79.32,79.26,79.3,18500.0,51.5339,51.5729,51.5339,51.5599,18500.0
2014-11-06 12:45:00,79.31,79.36,79.31,79.35,20100.0,51.5664,51.5989,51.5664,51.5924,20100.0
2014-11-06 12:50:00,79.35,79.36,79.3,79.3,30800.0,51.5924,51.5989,51.5599,51.5599,30800.0
2014-11-06 12:55:00,79.31,79.32,79.27,79.31,51300.0,51.5664,51.5729,51.5404,51.5664,51300.0
2014-11-06 13:00:00,79.31,79.32,79.29,79.32,18400.0,51.5664,51.5729,51.5534,51.5729,18400.0
2014-11-06 13:05:00,79.32,79.32,79.27,79.27,11400.0,51.5729,51.5729,51.5404,51.5404,11400.0
2014-11-06 13:10:00,79.27,79.3,79.26,79.27,21300.0,51.5404,51.5599,51.5339,51.5404,21300.0
2014-11-06 13:15:00,79.28,79.3,79.27,79.28,18500.0,51.5469,51.5599,51.5404,51.5469,18500.0
2014-11-06 13:20:00,79.28,79.31,79.27,79.29,14200.0,51.5469,51.5664,51.5404,51.5534,14200.0
2014-11-06 13:25:00,79.3,79.32,79.28,79.31,21800.0,51.5599,51.5729,51.5469,51.5664,21800.0
2014-11-06 13:30:00,79.32,79.33,79.27,79.27,21400.0,51.5729,51.5794,51.5404,51.5404,21400.0
2014-11-06 13:35:00,79.28,79.28,79.21,79.23,21400.0,51.5469,51.5469,51.5014,51.5144,21400.0
2014-11-06 13:40:00,79.23,79.25,79.19,79.2,16800.0,51.5144,51.5274,51.4884,51.4949,16800.0
2014-11-06 13:45:00,79.2,79.24,79.18,79.21,18200.0,51.4949,51.5209,51.4819,51.5014,18200.0
2014-11-06 13:50:00,79.21,79.23,79.18,79.19,31200.0,51.5014,51.5144,51.4819,51.4884,31200.0
2014-11-06 13:55:00,79.19,79.22,79.18,79.19,15000.0,51.4884,51.5079,51.4819,51.4884,15000.0
2014-11-06 14:00:00,79.19,79.22,79.14,79.2,24200.0,51.4884,51.5079,51.4559,51.4949,24200.0
2014-11-06 14:05:00,79.21,79.22,79.15,79.15,23300.0,51.5014,51.5079,51.4624,51.4624,23300.0
2014-11-06 14:10:00,79.15,79.18,79.14,79.16,28500.0,51.4624,51.4819,51.4559,51.4689,28500.0
2014-11-06 14:15:00,79.16,79.18,79.14,79.14,18200.0,51.4689,51.4819,51.4559,51.4559,18200.0
2014-11-06 14:20:00,79.15,79.19,79.14,79.18,47100.0,51.4624,51.4884,51.4559,51.4819,47100.0
2014-11-06 14:25:00,79.18,79.22,79.17,79.19,22500.0,51.4819,51.5079,51.4754,51.4884,22500.0
2014-11-06 14:30:00,79.19,79.21,79.16,79.19,17400.0,51.4884,51.5014,51.4689,51.4884,17400.0
2014-11-06 14:35:00,79.2,79.2,79.17,79.2,15200.0,51.4949,51.4949,51.4754,51.4949,15200.0
2014-11-06 14:40:00,79.2,79.22,79.17,79.21,24500.0,51.4949,51.5079,51.4754,51.5014,24500.0
2014-11-06 14:45:00,79.2,79.22,79.18,79.2,19400.0,51.4949,51.5079,51.4819,51.4949,19400.0
2014-11-06 14:50:00,79.2,79.22,79.17,79.19,20700.0,51.4949,51.5079,51.4754,51.4884,20700.0
2014-11-06 14:55:00,79.19,79.23,79.17,79.22,39800.0,51.4884,51.5144,51.4754,51.5079,39800.0
2014-11-06 15:00:00,79.23,79.23,79.18,79.19,20600.0,51.5144,51.5144,51.4819,51.4884,20600.0
2014-11-06 15:05:00,79.19,79.2,79.14,79.19,38900.0,51.4884,51.4949,51.4559,51.4884,38900.0
2014-11-06 15:10:00,79.18,79.18,79.14,79.17,20100.0,51.4819,51.4819,51.4559,51.4754,20100.0
2014-11-06 15:15:00,79.17,79.19,79.12,79.14,52500.0,51.4754,51.4884,51.4429,51.4559,52500.0
2014-11-06 15:20:00,79.14,79.15,79.11,79.12,22800.0,51.4559,51.4624,51.4364,51.4429,22800.0
2014-11-06 15:25:00,79.12,79.14,79.11,79.13,35500.0,51.4429,51.4559,51.4364,51.4494,35500.0
2014-11-06 15:30:00,79.14,79.17,79.07,79.08,43400.0,51.4559,51.4754,51.4103,51.4169,43400.0
2014-11-06 15:35:00,79.08,79.15,79.07,79.09,40300.0,51.4169,51.4624,51.4103,51.4234,40300.0
2014-11-06 15:40:00,79.09,79.13,79.06,79.06,39400.0,51.4234,51.4494,51.4038,51.4038,39400.0
2014-11-06 15:45:00,79.07,79.09,79.0,79.01,125900.0,51.4103,51.4234,51.3648,51.3713,125900.0
2014-11-06 15:50:00,79.01,79.02,78.91,78.92,67000.0,51.3713,51.3778,51.3063,51.3128,67000.0
2014-11-06 15:55:00,78.9,79.02,78.9,79.01,188500.0,51.2998,51.3778,51.2998,51.3713,188500.0
2014-11-07 09:30:00,79.11,79.27,78.9,78.9,110300.0,51.4364,51.5404,51.2998,51.2998,110300.0
2014-11-07 09:35:00,78.9,78.92,78.83,78.85,37700.0,51.2998,51.3128,51.2543,51.2673,37700.0
2014-11-07 09:40:00,78.85,78.85,78.59,78.62,87800.0,51.2673,51.2673,51.0983,51.1178,87800.0
2014-11-07 09:45:00,78.62,78.78,78.55,78.78,49800.0,51.1178,51.2218,51.0723,51.2218,49800.0
2014-11-07 09:50:00,78.77,78.79,78.63,78.66,39300.0,51.2153,51.2283,51.1243,51.1438,39300.0
2014-11-07 09:55:00,78.66,78.79,78.66,78.79,35200.0,51.1438,51.2283,51.1438,51.2283,35200.0
2014-11-07 10:00:00,78.82,78.82,78.67,78.69,38800.0,51.2478,51.2478,51.1503,51.1633,38800.0
2014-11-07 10:05:00,78.68,78.78,78.66,78.78,34200.0,51.1568,51.2218,51.1438,51.2218,34200.0
2014-11-07 10:10:00,78.78,78.79,78.73,78.76,46000.0,51.2218,51.2283,51.1893,51.2088,46000.0
2014-11-07 10:15:00,78.75,78.84,78.73,78.83,135800.0,51.2023,51.2608,51.1893,51.2543,135800.0
2014-11-07 10:20:00,78.83,78.85,78.75,78.79,35800.0,51.2543,51.2673,51.2023,51.2283,35800.0
2014-11-07 10:25:00,78.79,78.88,78.76,78.87,29200.0,51.2283,51.2868,51.2088,51.2803,29200.0
2014-11-07 10:30:00,78.86,78.98,78.82,78.97,49200.0,51.2738,51.3518,51.2478,51.3453,49200.0
2014-11-07 10:35:00,78.98,79.06,78.94,79.03,33500.0,51.3518,51.4038,51.3258,51.3843,33500.0
2014-11-07 10:40:00,79.03,79.03,78.97,78.98,34400.0,51.3843,51.3843,51.3453,51.3518,34400.0
2014-11-07 10:45:00,78.99,79.06,78.97,79.03,33200.0,51.3583,51.4038,51.3453,51.3843,33200.0
2014-11-07 10:50:00,79.03,79.11,79.02,79.09,57500.0,51.3843,51.4364,51.3778,51.4234,57500.0
2014-11-07 10:55:00,79.1,79.14,79.09,79.11,41800.0,51.4299,51.4559,51.4234,51.4364,41800.0
2014-11-07 11:00:00,79.1,79.11,79.01,79.02,19700.0,51.4299,51.4364,51.3713,51.3778,19700.0
2014-11-07 11:05:00,79.02,79.02,78.97,78.98,40700.0,51.3778,51.3778,51.3453,51.3518,40700.0
2014-11-07 11:10:00,78.97,79.08,78.97,79.06,22700.0,51.3453,51.4169,51.3453,51.4038,22700.0
2014-11-07 11:15:00,79.07,79.08,79.05,79.07,20800.0,51.4103,51.4169,51.3973,51.4103,20800.0
2014-11-07 11:20:00,79.08,79.08,79.03,79.05,36500.0,51.4169,51.4169,51.3843,51.3973,36500.0
2014-11-07 11:25:00,79.05,79.08,79.03,79.06,19200.0,51.3973,51.4169,51.3843,51.4038,19200.0
2014-11-07 11:30:00,79.06,79.09,79.01,79.02,23100.0,51.4038,51.4234,51.3713,51.3778,23100.0
2014-11-07 11:35:00,79.01,79.03,78.98,79.03,23500.0,51.3713,51.3843,51.3518,51.3843,23500.0
2014-11-07 11:40:00,79.03,79.04,78.96,79.02,37400.0,51.3843,51.3908,51.3388,51.3778,37400.0
2014-11-07 11:45:00,79.02,79.03,78.97,78.98,18900.0,51.3778,51.3843,51.3453,51.3518,18900.0
2014-11-07 11:50:00,78.99,79.07,78.98,79.04,51500.0,51.3583,51.4103,51.3518,51.3908,51500.0
2014-11-07 11:55:00,79.04,79.11,79.04,79.08,27200.0,51.3908,51.4364,51.3908,51.4169,27200.0
2014-11-07 12:00:00,79.07,79.09,79.02,79.08,32100.0,51.4103,51.4234,51.3778,51.4169,32100.0
2014-11-07 12:05:00,79.07,79.11,79.06,79.08,19800.0,51.4103,51.4364,51.4038,51.4169,19800.0
2014-11-07 12:10:00,79.08,79.12,79.06,79.07,21700.0,51.4169,51.4429,51.4038,51.4103,21700.0
2014-11-07 12:15:00,79.07,79.08,79.02,79.07,36000.0,51.4103,51.4169,51.3778,51.4103,36000.0
2014-11-07 12:20:00,79.08,79.13,79.07,79.11,19900.0,51.4169,51.4494,51.4103,51.4364,19900.0
2014-11-07 12:25:00,79.11,79.11,79.06,79.09,39600.0,51.4364,51.4364,51.4038,51.4234,39600.0
2014-11-07 12:30:00,79.08,79.09,79.05,79.09,28800.0,51.4169,51.4234,51.3973,51.4234,28800.0
2014-11-07 12:35:00,79.1,79.1,79.04,79.06,44400.0,51.4299,51.4299,51.3908,51.4038,44400.0
2014-11-07 12:40:00,79.06,79.08,79.06,79.06,14100.0,51.4038,51.4169,51.4038,51.4038,14100.0
2014-11-07 12:45:00,79.07,79.08,79.03,79.03,34800.0,51.4103,51.4169,51.3843,51.3843,34800.0
2014-11-07 12:50:00,79.04,79.04,78.99,78.99,8000.0,51.3908,51.3908,51.3583,51.3583,8000.0
2014-11-07 12:55:00,78.99,79.06,78.98,79.03,12000.0,51.3583,51.4038,51.3518,51.3843,12000.0
2014-11-07 13:00:00,79.04,79.08,79.03,79.08,13700.0,51.3908,51.4169,51.3843,51.4169,13700.0
2014-11-07 13:05:00,79.09,79.11,79.06,79.08,17600.0,51.4234,51.4364,51.4038,51.4169,17600.0
2014-11-07 13:10:00,79.07,79.16,79.07,79.16,26700.0,51.4103,51.4689,51.4103,51.4689,26700.0
2014-11-07 13:15:00,79.17,79.2,79.15,79.16,461400.0,51.4754,51.4949,51.4624,51.4689,461400.0
2014-11-07 13:20:00,79.16,79.23,79.15,79.23,15800.0,51.4689,51.5144,51.4624,51.5144,15800.0
2014-11-07 13:25:00,79.23,79.25,79.17,79.19,23100.0,51.5144,51.5274,51.4754,51.4884,23100.0
2014-11-07 13:30:00,79.2,79.22,79.17,79.21,19200.0,51.4949,51.5079,51.4754,51.5014,19200.0
2014-11-07 13:35:00,79.22,79.22,79.17,79.17,23600.0,51.5079,51.5079,51.4754,51.4754,23600.0
2014-11-07 13:40:00,79.17,79.19,79.15,79.15,18300.0,51.4754,51.4884,51.4624,51.4624,18300.0
2014-11-07 13:45:00,79.15,79.18,79.14,79.18,26900.0,51.4624,51.4819,51.4559,51.4819,26900.0
2014-11-07 13:50:00,79.18,79.18,79.14,79.17,20600.0,51.4819,51.4819,51.4559,51.4754,20600.0
2014-11-07 13:55:00,79.17,79.18,79.12,79.12,33000.0,51.4754,51.4819,51.4429,51.4429,33000.0
2014-11-07 14:00:00,79.12,79.19,79.12,79.17,33000.0,51.4429,51.4884,51.4429,51.4754,33000.0
2014-11-07 14:05:00,79.18,79.2,79.13,79.15,27400.0,51.4819,51.4949,51.4494,51.4624,27400.0
2014-11-07 14:10:00,79.16,79.19,79.13,79.18,22700.0,51.4689,51.4884,51.4494,51.4819,22700.0
2014-11-07 14:15:00,79.18,79.21,79.17,79.2,25000.0,51.4819,51.5014,51.4754,51.4949,25000.0
2014-11-07 14:20:00,79.21,79.26,79.21,79.26,42900.0,51.5014,51.5339,51.5014,51.5339,42900.0
2014-11-07 14:25:00,79.26,79.27,79.18,79.2,34900.0,51.5339,51.5404,51.4819,51.4949,34900.0
2014-11-07 14:30:00,79.21,79.23,79.18,79.21,21800.0,51.5014,51.5144,51.4819,51.5014,21800.0
2014-11-07 14:35:00,79.2,79.23,79.17,79.23,20000.0,51.4949,51.5144,51.4754,51.5144,20000.0
2014-11-07 14:40:00,79.23,79.31,79.23,79.31,42100.0,51.5144,51.5664,51.5144,51.5664,42100.0
2014-11-07 14:45:00,79.31,79.31,79.27,79.28,50900.0,51.5664,51.5664,51.5404,51.5469,50900.0
2014-11-07 14:50:00,79.27,79.29,79.21,79.25,40800.0,51.5404,51.5534,51.5014,51.5274,40800.0
2014-11-07 14:55:00,79.26,79.26,79.19,79.2,26600.0,51.5339,51.5339,51.4884,51.4949,26600.0
2014-11-07 15:00:00,79.2,79.21,79.15,79.19,29000.0,51.4949,51.5014,51.4624,51.4884,29000.0
2014-11-07 15:05:00,79.17,79.24,79.14,79.17,23700.0,51.4754,51.5209,51.4559,51.4754,23700.0
2014-11-07 15:10:00,79.17,79.22,79.17,79.19,15900.0,51.4754,51.5079,51.4754,51.4884,15900.0
2014-11-07 15:15:00,79.2,79.2,79.11,79.11,30700.0,51.4949,51.4949,51.4364,51.4364,30700.0
2014-11-07 15:20:00,79.11,79.12,79.05,79.12,22400.0,51.4364,51.4429,51.3973,51.4429,22400.0
2014-11-07 15:25:00,79.12,79.12,79.05,79.05,61500.0,51.4429,51.4429,51.3973,51.3973,61500.0
2014-11-07 15:30:00,79.06,79.07,78.99,79.01,91200.0,51.4038,51.4103,51.3583,51.3713,91200.0
2014-11-07 15:35:00,79.01,79.04,78.98,78.99,34800.0,51.3713,51.3908,51.3518,51.3583,34800.0
2014-11-07 15:40:00,79.0,79.02,78.98,79.01,49500.0,51.3648,51.3778,51.3518,51.3713,49500.0
2014-11-07 15:45:00,79.01,79.04,78.98,79.01,48100.0,51.3713,51.3908,51.3518,51.3713,48100.0
2014-11-07 15:50:00,79.01,79.02,78.9,78.9,88000.0,51.3713,51.3778,51.2998,51.2998,88000.0
2014-11-07 15:55:00,78.9,78.94,78.85,78.94,149700.0,51.2998,51.3258,51.2673,51.3258,149700.0
2014-11-10 09:30:00,78.73,78.93,78.68,78.93,61000.0,51.1893,51.3193,51.1568,51.3193,61000.0
2014-11-10 09:35:00,78.89,79.0,78.89,78.99,27000.0,51.2933,51.3648,51.2933,51.3583,27000.0
2014-11-10 09:40:00,78.99,78.99,78.93,78.99,22900.0,51.3583,51.3583,51.3193,51.3583,22900.0
2014-11-10 09:45:00,78.98,78.99,78.92,78.95,19000.0,51.3518,51.3583,51.3128,51.3323,19000.0
2014-11-10 09:50:00,78.95,78.99,78.91,78.93,36500.0,51.3323,51.3583,51.3063,51.3193,36500.0
2014-11-10 09:55:00,78.94,79.0,78.93,78.98,56900.0,51.3258,51.3648,51.3193,51.3518,56900.0
2014-11-10 10:00:00,78.98,79.07,78.98,79.07,67400.0,51.3518,51.4103,51.3518,51.4103,67400.0
2014-11-10 10:05:00,79.07,79.26,79.07,79.19,40100.0,51.4103,51.5339,51.4103,51.4884,40100.0
2014-11-10 10:10:00,79.19,79.21,79.14,79.17,25700.0,51.4884,51.5014,51.4559,51.4754,25700.0
2014-11-10 10:15:00,79.16,79.28,79.16,79.26,25600.0,51.4689,51.5469,51.4689,51.5339,25600.0
2014-11-10 10:20:00,79.25,79.28,79.18,79.23,24400.0,51.5274,51.5469,51.4819,51.5144,24400.0
2014-11-10 10:25:00,79.23,79.23,79.15,79.21,17600.0,51.5144,51.5144,51.4624,51.5014,17600.0
2014-11-10 10:30:00,79.21,79.29,79.16,79.25,23700.0,51.5014,51.5534,51.4689,51.5274,23700.0
2014-11-10 10:35:00,79.26,79.28,79.23,79.25,26000.0,51.5339,51.5469,51.5144,51.5274,26000.0
2014-11-10 10:40:00,79.28,79.29,79.23,79.29,11900.0,51.5469,51.5534,51.5144,51.5534,11900.0
2014-11-10 10:45:00,79.3,79.35,79.27,79.33,38100.0,51.5599,51.5924,51.5404,51.5794,38100.0
2014-11-10 10:50:00,79.33,79.36,79.28,79.36,22500.0,51.5794,51.5989,51.5469,51.5989,22500.0
2014-11-10 10:55:00,79.35,79.39,79.33,79.33,24300.0,51.5924,51.6184,51.5794,51.5794,24300.0
2014-11-10 11:00:00,79.33,79.37,79.31,79.35,26800.0,51.5794,51.6054,51.5664,51.5924,26800.0
2014-11-10 11:05:00,79.36,79.38,79.3,79.36,24100.0,51.5989,51.6119,51.5599,51.5989,24100.0
2014-11-10 11:10:00,79.35,79.36,79.3,79.32,26200.0,51.5924,51.5989,51.5599,51.5729,26200.0
2014-11-10 11:15:00,79.32,79.34,79.26,79.27,37900.0,51.5729,51.5859,51.5339,51.5404,37900.0
2014-11-10 11:20:00,79.27,79.33,79.27,79.3,17600.0,51.5404,51.5794,51.5404,51.5599,17600.0
2014-11-10 11:25:00,79.3,79.32,79.29,79.29,23400.0,51.5599,51.5729,51.5534,51.5534,23400.0
2014-11-10 11:30:00,79.3,79.3,79.25,79.27,23900.0,51.5599,51.5599,51.5274,51.5404,23900.0
2014-11-10 11:35:00,79.26,79.29,79.22,79.29,20000.0,51.5339,51.5534,51.5079,51.5534,20000.0
2014-11-10 11:40:00,79.29,79.29,79.22,79.23,17000.0,51.5534,51.5534,51.5079,51.5144,17000.0
2014-11-10 11:45:00,79.23,79.26,79.21,79.25,19400.0,51.5144,51.5339,51.5014,51.5274,19400.0
2014-11-10 11:50:00,79.25,79.26,79.23,79.24,19700.0,51.5274,51.5339,51.5144,51.5209,19700.0
2014-11-10 11:55:00,79.24,79.27,79.22,79.23,13800.0,51.5209,51.5404,51.5079,51.5144,13800.0
2014-11-10 12:00:00,79.23,79.24,79.21,79.23,14400.0,51.5144,51.5209,51.5014,51.5144,14400.0
2014-11-10 12:05:00,79.23,79.3,79.23,79.27,27300.0,51.5144,51.5599,51.5144,51.5404,27300.0
2014-11-10 12:10:00,79.28,79.33,79.26,79.33,19300.0,51.5469,51.5794,51.5339,51.5794,19300.0
2014-11-10 12:15:00,79.33,79.34,79.31,79.31,9100.0,51.5794,51.5859,51.5664,51.5664,9100.0
2014-11-10 12:20:00,79.32,79.36,79.32,79.34,25000.0,51.5729,51.5989,51.5729,51.5859,25000.0
2014-11-10 12:25:00,79.34,79.38,79.32,79.37,20000.0,51.5859,51.6119,51.5729,51.6054,20000.0
2014-11-10 12:30:00,79.36,79.36,79.32,79.35,12300.0,51.5989,51.5989,51.5729,51.5924,12300.0
2014-11-10 12:35:00,79.35,79.37,79.33,79.37,17200.0,51.5924,51.6054,51.5794,51.6054,17200.0
2014-11-10 12:40:00,79.38,79.38,79.34,79.37,16900.0,51.6119,51.6119,51.5859,51.6054,16900.0
2014-11-10 12:45:00,79.37,79.42,79.36,79.4,14800.0,51.6054,51.6379,51.5989,51.6249,14800.0
2014-11-10 12:50:00,79.39,79.39,79.34,79.34,13400.0,51.6184,51.6184,51.5859,51.5859,13400.0
2014-11-10 12:55:00,79.34,79.35,79.33,79.34,9200.0,51.5859,51.5924,51.5794,51.5859,9200.0
2014-11-10 13:00:00,79.33,79.36,79.33,79.36,13400.0,51.5794,51.5989,51.5794,51.5989,13400.0
2014-11-10 13:05:00,79.37,79.39,79.36,79.38,12300.0,51.6054,51.6184,51.5989,51.6119,12300.0
2014-11-10 13:10:00,79.39,79.41,79.38,79.41,18100.0,51.6184,51.6314,51.6119,51.6314,18100.0
2014-11-10 13:15:00,79.41,79.44,79.38,79.41,22600.0,51.6314,51.6509,51.6119,51.6314,22600.0
2014-11-10 13:20:00,79.41,79.42,79.39,79.4,13800.0,51.6314,51.6379,51.6184,51.6249,13800.0
2014-11-10 13:25:00,79.39,79.4,79.37,79.4,20200.0,51.6184,51.6249,51.6054,51.6249,20200.0
2014-11-10 13:30:00,79.41,79.41,79.39,79.4,12100.0,51.6314,51.6314,51.6184,51.6249,12100.0
2014-11-10 13:35:00,79.39,79.45,79.39,79.45,8800.0,51.6184,51.6574,51.6184,51.6574,8800.0
2014-11-10 13:40:00,79.45,79.47,79.44,79.45,9900.0,51.6574,51.6704,51.6509,51.6574,9900.0
2014-11-10 13:45:00,79.45,79.46,79.43,79.44,11500.0,51.6574,51.6639,51.6444,51.6509,11500.0
2014-11-10 13:50:00,79.44,79.45,79.42,79.44,15000.0,51.6509,51.6574,51.6379,51.6509,15000.0
2014-11-10 13:55:00,79.45,79.47,79.42,79.47,13600.0,51.6574,51.6704,51.6379,51.6704,13600.0
2014-11-10 14:00:00,79.46,79.47,79.45,79.46,8200.0,51.6639,51.6704,51.6574,51.6639,8200.0
2014-11-10 14:05:00,79.46,79.54,79.46,79.54,14500.0,51.6639,51.7159,51.6639,51.7159,14500.0
2014-11-10 14:10:00,79.53,79.53,79.49,79.49,14600.0,51.7094,51.7094,51.6834,51.6834,14600.0
2014-11-10 14:15:00,79.49,79.5,79.46,79.46,35600.0,51.6834,51.6899,51.6639,51.6639,35600.0
2014-11-10 14:20:00,79.47,79.52,79.47,79.52,21100.0,51.6704,51.7029,51.6704,51.7029,21100.0
2014-11-10 14:25:00,79.52,79.54,79.52,79.52,15900.0,51.7029,51.7159,51.7029,51.7029,15900.0
2014-11-10 14:30:00,79.52,79.53,79.5,79.51,10800.0,51.7029,51.7094,51.6899,51.6964,10800.0
2014-11-10 14:35:00,79.5,79.5,79.44,79.45,14300.0,51.6899,51.6899,51.6509,51.6574,14300.0
2014-11-10 14:40:00,79.44,79.51,79.44,79.48,17200.0,51.6509,51.6964,51.6509,51.6769,17200.0
2014-11-10 14:45:00,79.48,79.51,79.45,79.5,22200.0,51.6769,51.6964,51.6574,51.6899,22200.0
2014-11-10 14:50:00,79.5,79.54,79.49,79.52,35500.0,51.6899,51.7159,51.6834,51.7029,35500.0
2014-11-10 14:55:00,79.52,79.53,79.51,79.53,11400.0,51.7029,51.7094,51.6964,51.7094,11400.0
2014-11-10 15:00:00,79.52,79.53,79.51,79.53,17200.0,51.7029,51.7094,51.6964,51.7094,17200.0
2014-11-10 15:05:00,79.52,79.57,79.52,79.53,22700.0,51.7029,51.7354,51.7029,51.7094,22700.0
2014-11-10 15:10:00,79.53,79.58,79.53,79.58,26800.0,51.7094,51.7419,51.7094,51.7419,26800.0
2014-11-10 15:15:00,79.57,79.58,79.53,79.53,41100.0,51.7354,51.7419,51.7094,51.7094,41100.0
2014-11-10 15:20:00,79.52,79.56,79.52,79.55,34500.0,51.7029,51.7289,51.7029,51.7224,34500.0
2014-11-10 15:25:00,79.54,79.54,79.52,79.52,16200.0,51.7159,51.7159,51.7029,51.7029,16200.0
2014-11-10 15:30:00,79.53,79.53,79.48,79.49,61700.0,51.7094,51.7094,51.6769,51.6834,61700.0
2014-11-10 15:35:00,79.49,79.56,79.49,79.54,28000.0,51.6834,51.7289,51.6834,51.7159,28000.0
2014-11-10 15:40:00,79.54,79.61,79.5,79.59,41600.0,51.7159,51.7615,51.6899,51.7484,41600.0
2014-11-10 15:45:00,79.61,79.62,79.58,79.61,22100.0,51.7615,51.768,51.7419,51.7615,22100.0
2014-11-10 15:50:00,79.6,79.62,79.58,79.59,25500.0,51.7549,51.768,51.7419,51.7484,25500.0
2014-11-10 15:55:00,79.58,79.6,79.56,79.6,119700.0,51.7419,51.7549,51.7289,51.7549,119700.0
2014-11-11 09:30:00,79.55,79.64,79.42,79.43,76000.0,51.7224,51.781,51.6379,51.6444,76000.0
2014-11-11 09:35:00,79.43,79.44,79.34,79.37,32100.0,51.6444,51.6509,51.5859,51.6054,32100.0
2014-11-11 09:40:00,79.36,79.4,79.3,79.3,58400.0,51.5989,51.6249,51.5599,51.5599,58400.0
2014-11-11 09:45:00,79.3,79.37,79.3,79.3,52800.0,51.5599,51.6054,51.5599,51.5599,52800.0
2014-11-11 09:50:00,79.3,79.37,79.3,79.34,44600.0,51.5599,51.6054,51.5599,51.5859,44600.0
2014-11-11 09:55:00,79.34,79.36,79.22,79.22,35400.0,51.5859,51.5989,51.5079,51.5079,35400.0
2014-11-11 10:00:00,79.23,79.26,79.06,79.06,31500.0,51.5144,51.5339,51.4038,51.4038,31500.0
2014-11-11 10:05:00,79.08,79.11,78.97,78.97,43800.0,51.4169,51.4364,51.3453,51.3453,43800.0
2014-11-11 10:10:00,78.98,78.98,78.92,78.98,57100.0,51.3518,51.3518,51.3128,51.3518,57100.0
2014-11-11 10:15:00,78.98,79.04,78.94,79.03,49500.0,51.3518,51.3908,51.3258,51.3843,49500.0
2014-11-11 10:20:00,79.04,79.12,79.02,79.1,45300.0,51.3908,51.4429,51.3778,51.4299,45300.0
2014-11-11 10:25:00,79.1,79.13,79.06,79.08,29200.0,51.4299,51.4494,51.4038,51.4169,29200.0
2014-11-11 10:30:00,79.07,79.14,79.06,79.13,24400.0,51.4103,51.4559,51.4038,51.4494,24400.0
2014-11-11 10:35:00,79.13,79.14,79.04,79.04,18800.0,51.4494,51.4559,51.3908,51.3908,18800.0
2014-11-11 10:40:00,79.05,79.18,79.05,79.16,20000.0,51.3973,51.4819,51.3973,51.4689,20000.0
2014-11-11 10:45:00,79.17,79.19,79.15,79.16,12900.0,51.4754,51.4884,51.4624,51.4689,12900.0
2014-11-11 10:50:00,79.16,79.24,79.15,79.24,13200.0,51.4689,51.5209,51.4624,51.5209,13200.0
2014-11-11 10:55:00,79.24,79.26,79.2,79.21,11100.0,51.5209,51.5339,51.4949,51.5014,11100.0
2014-11-11 11:00:00,79.2,79.23,79.18,79.19,28400.0,51.4949,51.5144,51.4819,51.4884,28400.0
2014-11-11 11:05:00,79.19,79.32,79.17,79.3,50900.0,51.4884,51.5729,51.4754,51.5599,50900.0
2014-11-11 11:10:00,79.3,79.4,79.3,79.39,25600.0,51.5599,51.6249,51.5599,51.6184,25600.0
2014-11-11 11:15:00,79.39,79.48,79.38,79.45,98700.0,51.6184,51.6769,51.6119,51.6574,98700.0
2014-11-11 11:20:00,79.45,79.45,79.37,79.39,15200.0,51.6574,51.6574,51.6054,51.6184,15200.0
2014-11-11 11:25:00,79.4,79.43,79.38,79.39,22400.0,51.6249,51.6444,51.6119,51.6184,22400.0
2014-11-11 11:30:00,79.38,79.41,79.36,79.41,19800.0,51.6119,51.6314,51.5989,51.6314,19800.0
2014-11-11 11:35:00,79.4,79.42,79.39,79.4,19900.0,51.6249,51.6379,51.6184,51.6249,19900.0
2014-11-11 11:40:00,79.4,79.43,79.38,79.42,9000.0,51.6249,51.6444,51.6119,51.6379,9000.0
2014-11-11 11:45:00,79.42,79.45,79.42,79.45,16400.0,51.6379,51.6574,51.6379,51.6574,16400.0
2014-11-11 11:50:00,79.46,79.46,79.39,79.39,20800.0,51.6639,51.6639,51.6184,51.6184,20800.0
2014-11-11 11:55:00,79.39,79.4,79.36,79.36,6900.0,51.6184,51.6249,51.5989,51.5989,6900.0
2014-11-11 12:00:00,79.36,79.43,79.36,79.43,15500.0,51.5989,51.6444,51.5989,51.6444,15500.0
2014-11-11 12:05:00,79.42,79.42,79.34,79.35,12200.0,51.6379,51.6379,51.5859,51.5924,12200.0
2014-11-11 12:10:00,79.34,79.36,79.32,79.36,10500.0,51.5859,51.5989,51.5729,51.5989,10500.0
2014-11-11 12:15:00,79.37,79.43,79.36,79.43,30100.0,51.6054,51.6444,51.5989,51.6444,30100.0
2014-11-11 12:20:00,79.42,79.42,79.36,79.39,17200.0,51.6379,51.6379,51.5989,51.6184,17200.0
2014-11-11 12:25:00,79.39,79.39,79.27,79.27,29300.0,51.6184,51.6184,51.5404,51.5404,29300.0
2014-11-11 12:30:00,79.27,79.33,79.27,79.33,10300.0,51.5404,51.5794,51.5404,51.5794,10300.0
2014-11-11 12:35:00,79.32,79.32,79.27,79.29,14400.0,51.5729,51.5729,51.5404,51.5534,14400.0
2014-11-11 12:40:00,79.29,79.29,79.26,79.29,17000.0,51.5534,51.5534,51.5339,51.5534,17000.0
2014-11-11 12:45:00,79.29,79.31,79.24,79.24,48400.0,51.5534,51.5664,51.5209,51.5209,48400.0
2014-11-11 12:50:00,79.24,79.28,79.2,79.2,16800.0,51.5209,51.5469,51.4949,51.4949,16800.0
2014-11-11 12:55:00,79.2,79.24,79.18,79.23,14000.0,51.4949,51.5209,51.4819,51.5144,14000.0
2014-11-11 13:00:00,79.23,79.24,79.13,79.14,17200.0,51.5144,51.5209,51.4494,51.4559,17200.0
2014-11-11 13:05:00,79.14,79.16,79.12,79.16,34200.0,51.4559,51.4689,51.4429,51.4689,34200.0
2014-11-11 13:10:00,79.15,79.16,79.12,79.12,8800.0,51.4624,51.4689,51.4429,51.4429,8800.0
2014-11-11 13:15:00,79.12,79.14,79.09,79.13,16900.0,51.4429,51.4559,51.4234,51.4494,16900.0
2014-11-11 13:20:00,79.14,79.16,79.12,79.14,18700.0,51.4559,51.4689,51.4429,51.4559,18700.0
2014-11-11 13:25:00,79.15,79.16,79.13,79.15,14100.0,51.4624,51.4689,51.4494,51.4624,14100.0
2014-11-11 13:30:00,79.15,79.19,79.13,79.18,30400.0,51.4624,51.4884,51.4494,51.4819,30400.0
2014-11-11 13:35:00,79.17,79.19,79.14,79.17,31300.0,51.4754,51.4884,51.4559,51.4754,31300.0
2014-11-11 13:40:00,79.17,79.22,79.17,79.22,13700.0,51.4754,51.5079,51.4754,51.5079,13700.0
2014-11-11 13:45:00,79.22,79.22,79.17,79.2,24000.0,51.5079,51.5079,51.4754,51.4949,24000.0
2014-11-11 13:50:00,79.19,79.22,79.18,79.22,14500.0,51.4884,51.5079,51.4819,51.5079,14500.0
2014-11-11 13:55:00,79.22,79.25,79.22,79.24,7900.0,51.5079,51.5274,51.5079,51.5209,7900.0
2014-11-11 14:00:00,79.23,79.26,79.22,79.24,14500.0,51.5144,51.5339,51.5079,51.5209,14500.0
2014-11-11 14:05:00,79.25,79.28,79.23,79.27,12900.0,51.5274,51.5469,51.5144,51.5404,12900.0
2014-11-11 14:10:00,79.26,79.27,79.24,79.26,7700.0,51.5339,51.5404,51.5209,51.5339,7700.0
2014-11-11 14:15:00,79.27,79.29,79.26,79.28,11600.0,51.5404,51.5534,51.5339,51.5469,11600.0
2014-11-11 14:20:00,79.28,79.29,79.26,79.27,16900.0,51.5469,51.5534,51.5339,51.5404,16900.0
2014-11-11 14:25:00,79.27,79.3,79.27,79.28,41800.0,51.5404,51.5599,51.5404,51.5469,41800.0
2014-11-11 14:30:00,79.28,79.28,79.25,79.26,11300.0,51.5469,51.5469,51.5274,51.5339,11300.0
2014-11-11 14:35:00,79.26,79.26,79.21,79.26,21100.0,51.5339,51.5339,51.5014,51.5339,21100.0
2014-11-11 14:40:00,79.25,79.26,79.24,79.25,14000.0,51.5274,51.5339,51.5209,51.5274,14000.0
2014-11-11 14:45:00,79.24,79.25,79.22,79.23,17000.0,51.5209,51.5274,51.5079,51.5144,17000.0
2014-11-11 14:50:00,79.22,79.24,79.22,79.23,18000.0,51.5079,51.5209,51.5079,51.5144,18000.0
2014-11-11 14:55:00,79.23,79.26,79.22,79.26,11100.0,51.5144,51.5339,51.5079,51.5339,11100.0
2014-11-11 15:00:00,79.27,79.27,79.23,79.27,23500.0,51.5404,51.5404,51.5144,51.5404,23500.0
2014-11-11 15:05:00,79.26,79.27,79.24,79.25,7200.0,51.5339,51.5404,51.5209,51.5274,7200.0
2014-11-11 15:10:00,79.25,79.27,79.24,79.27,15400.0,51.5274,51.5404,51.5209,51.5404,15400.0
2014-11-11 15:15:00,79.26,79.28,79.26,79.27,28000.0,51.5339,51.5469,51.5339,51.5404,28000.0
2014-11-11 15:20:00,79.28,79.28,79.24,79.25,13100.0,51.5469,51.5469,51.5209,51.5274,13100.0
2014-11-11 15:25:00,79.25,79.26,79.23,79.24,17500.0,51.5274,51.5339,51.5144,51.5209,17500.0
2014-11-11 15:30:00,79.23,79.28,79.23,79.25,35500.0,51.5144,51.5469,51.5144,51.5274,35500.0
2014-11-11 15:35:00,79.25,79.3,79.23,79.3,19900.0,51.5274,51.5599,51.5144,51.5599,19900.0
2014-11-11 15:40:00,79.31,79.37,79.3,79.36,15800.0,51.5664,51.6054,51.5599,51.5989,15800.0
2014-11-11 15:45:00,79.36,79.37,79.27,79.27,36900.0,51.5989,51.6054,51.5404,51.5404,36900.0
2014-11-11 15:50:00,79.28,79.31,79.27,79.27,48500.0,51.5469,51.5664,51.5404,51.5404,48500.0
2014-11-11 15:55:00,79.27,79.27,79.22,79.26,64300.0,51.5404,51.5404,51.5079,51.5339,64300.0
2014-11-12 09:30:00,79.32,79.35,79.09,79.1,111300.0,51.5729,51.5924,51.4234,51.4299,111300.0
2014-11-12 09:35:00,79.12,79.22,79.08,79.13,49200.0,51.4429,51.5079,51.4169,51.4494,49200.0
2014-11-12 09:40:00,79.12,79.16,79.06,79.08,61800.0,51.4429,51.4689,51.4038,51.4169,61800.0
2014-11-12 09:45:00,79.09,79.13,79.05,79.12,37800.0,51.4234,51.4494,51.3973,51.4429,37800.0
2014-11-12 09:50:00,79.11,79.18,79.1,79.14,39000.0,51.4364,51.4819,51.4299,51.4559,39000.0
2014-11-12 09:55:00,79.12,79.12,78.96,79.0,25300.0,51.4429,51.4429,51.3388,51.3648,25300.0
2014-11-12 10:00:00,78.98,79.03,78.86,78.87,44900.0,51.3518,51.3843,51.2738,51.2803,44900.0
2014-11-12 10:05:00,78.86,78.88,78.81,78.82,43600.0,51.2738,51.2868,51.2413,51.2478,43600.0
2014-11-12 10:10:00,78.82,78.82,78.73,78.75,69500.0,51.2478,51.2478,51.1893,51.2023,69500.0
2014-11-12 10:15:00,78.74,78.77,78.72,78.74,51000.0,51.1958,51.2153,51.1828,51.1958,51000.0
2014-11-12 10:20:00,78.74,78.74,78.54,78.67,114000.0,51.1958,51.1958,51.0657,51.1503,114000.0
2014-11-12 10:25:00,78.66,78.76,78.62,78.73,34700.0,51.1438,51.2088,51.1178,51.1893,34700.0
2014-11-12 10:30:00,78.73,78.74,78.66,78.68,49900.0,51.1893,51.1958,51.1438,51.1568,49900.0
2014-11-12 10:35:00,78.68,78.77,78.67,78.73,29100.0,51.1568,51.2153,51.1503,51.1893,29100.0
2014-11-12 10:40:00,78.72,78.75,78.71,78.75,11300.0,51.1828,51.2023,51.1763,51.2023,11300.0
2014-11-12 10:45:00,78.74,78.8,78.74,78.78,13100.0,51.1958,51.2348,51.1958,51.2218,13100.0
2014-11-12 10:50:00,78.78,78.83,78.78,78.83,23600.0,51.2218,51.2543,51.2218,51.2543,23600.0
2014-11-12 10:55:00,78.82,78.97,78.82,78.94,40000.0,51.2478,51.3453,51.2478,51.3258,40000.0
2014-11-12 11:00:00,78.95,78.95,78.83,78.83,47200.0,51.3323,51.3323,51.2543,51.2543,47200.0
2014-11-12 11:05:00,78.84,78.84,78.79,78.8,13000.0,51.2608,51.2608,51.2283,51.2348,13000.0
2014-11-12 11:10:00,78.79,78.86,78.78,78.84,17400.0,51.2283,51.2738,51.2218,51.2608,17400.0
2014-11-12 11:15:00,78.84,78.86,78.82,78.82,17300.0,51.2608,51.2738,51.2478,51.2478,17300.0
2014-11-12 11:20:00,78.81,78.84,78.8,78.8,15100.0,51.2413,51.2608,51.2348,51.2348,15100.0
2014-11-12 11:25:00,78.81,78.81,78.77,78.77,18900.0,51.2413,51.2413,51.2153,51.2153,18900.0
2014-11-12 11:30:00,78.77,78.82,78.76,78.82,44800.0,51.2153,51.2478,51.2088,51.2478,44800.0
2014-11-12 11:35:00,78.82,78.85,78.78,78.78,49100.0,51.2478,51.2673,51.2218,51.2218,49100.0
2014-11-12 11:40:00,78.79,78.84,78.79,78.83,30900.0,51.2283,51.2608,51.2283,51.2543,30900.0
2014-11-12 11:45:00,78.83,78.87,78.82,78.84,37300.0,51.2543,51.2803,51.2478,51.2608,37300.0
2014-11-12 11:50:00,78.85,78.85,78.83,78.84,22100.0,51.2673,51.2673,51.2543,51.2608,22100.0
2014-11-12 11:55:00,78.83,78.89,78.83,78.86,34700.0,51.2543,51.2933,51.2543,51.2738,34700.0
2014-11-12 12:00:00,78.86,78.92,78.85,78.92,48500.0,51.2738,51.3128,51.2673,51.3128,48500.0
2014-11-12 12:05:00,78.94,78.99,78.94,78.99,33400.0,51.3258,51.3583,51.3258,51.3583,33400.0
2014-11-12 12:10:00,78.98,78.98,78.89,78.9,50200.0,51.3518,51.3518,51.2933,51.2998,50200.0
2014-11-12 12:15:00,78.9,78.94,78.9,78.92,27800.0,51.2998,51.3258,51.2998,51.3128,27800.0
2014-11-12 12:20:00,78.92,78.92,78.89,78.9,21800.0,51.3128,51.3128,51.2933,51.2998,21800.0
2014-11-12 12:25:00,78.9,78.91,78.87,78.89,40100.0,51.2998,51.3063,51.2803,51.2933,40100.0
2014-11-12 12:30:00,78.88,78.88,78.84,78.85,29900.0,51.2868,51.2868,51.2608,51.2673,29900.0
2014-11-12 12:35:00,78.85,78.86,78.84,78.84,25500.0,51.2673,51.2738,51.2608,51.2608,25500.0
2014-11-12 12:40:00,78.85,78.85,78.79,78.79,31100.0,51.2673,51.2673,51.2283,51.2283,31100.0
2014-11-12 12:45:00,78.78,78.79,78.77,78.78,42600.0,51.2218,51.2283,51.2153,51.2218,42600.0
2014-11-12 12:50:00,78.79,78.79,78.73,78.74,26900.0,51.2283,51.2283,51.1893,51.1958,26900.0
2014-11-12 12:55:00,78.74,78.75,78.71,78.73,18700.0,51.1958,51.2023,51.1763,51.1893,18700.0
2014-11-12 13:00:00,78.73,78.74,78.71,78.74,30900.0,51.1893,51.1958,51.1763,51.1958,30900.0
2014-11-12 13:05:00,78.74,78.77,78.73,78.74,19300.0,51.1958,51.2153,51.1893,51.1958,19300.0
2014-11-12 13:10:00,78.75,78.77,78.73,78.77,44000.0,51.2023,51.2153,51.1893,51.2153,44000.0
2014-11-12 13:15:00,78.77,78.78,78.75,78.78,20700.0,51.2153,51.2218,51.2023,51.2218,20700.0
2014-11-12 13:20:00,78.78,78.81,78.77,78.81,21600.0,51.2218,51.2413,51.2153,51.2413,21600.0
2014-11-12 13:25:00,78.81,78.83,78.81,78.83,23600.0,51.2413,51.2543,51.2413,51.2543,23600.0
2014-11-12 13:30:00,78.82,78.84,78.82,78.82,28200.0,51.2478,51.2608,51.2478,51.2478,28200.0
2014-11-12 13:35:00,78.82,78.82,78.76,78.77,23700.0,51.2478,51.2478,51.2088,51.2153,23700.0
2014-11-12 13:40:00,78.78,78.78,78.75,78.75,19400.0,51.2218,51.2218,51.2023,51.2023,19400.0
2014-11-12 13:45:00,78.74,78.74,78.69,78.7,29000.0,51.1958,51.1958,51.1633,51.1698,29000.0
2014-11-12 13:50:00,78.69,78.69,78.64,78.64,32700.0,51.1633,51.1633,51.1308,51.1308,32700.0
2014-11-12 13:55:00,78.65,78.67,78.64,78.65,32200.0,51.1373,51.1503,51.1308,51.1373,32200.0
2014-11-12 14:00:00,78.65,78.67,78.63,78.64,32500.0,51.1373,51.1503,51.1243,51.1308,32500.0
2014-11-12 14:05:00,78.64,78.67,78.62,78.66,95000.0,51.1308,51.1503,51.1178,51.1438,95000.0
2014-11-12 14:10:00,78.66,78.71,78.66,78.71,89200.0,51.1438,51.1763,51.1438,51.1763,89200.0
2014-11-12 14:15:00,78.72,78.72,78.68,78.69,30700.0,51.1828,51.1828,51.1568,51.1633,30700.0
2014-11-12 14:20:00,78.69,78.69,78.66,78.69,24300.0,51.1633,51.1633,51.1438,51.1633,24300.0
2014-11-12 14:25:00,78.69,78.71,78.66,78.68,40400.0,51.1633,51.1763,51.1438,51.1568,40400.0
2014-11-12 14:30:00,78.68,78.69,78.61,78.64,31200.0,51.1568,51.1633,51.1113,51.1308,31200.0
2014-11-12 14:35:00,78.64,78.64,78.61,78.62,30300.0,51.1308,51.1308,51.1113,51.1178,30300.0
2014-11-12 14:40:00,78.62,78.66,78.62,78.66,37400.0,51.1178,51.1438,51.1178,51.1438,37400.0
2014-11-12 14:45:00,78.67,78.67,78.62,78.62,24100.0,51.1503,51.1503,51.1178,51.1178,24100.0
2014-11-12 14:50:00,78.62,78.67,78.59,78.67,64700.0,51.1178,51.1503,51.0983,51.1503,64700.0
2014-11-12 14:55:00,78.68,78.72,78.68,78.69,21900.0,51.1568,51.1828,51.1568,51.1633,21900.0
2014-11-12 15:00:00,78.68,78.73,78.65,78.7,47300.0,51.1568,51.1893,51.1373,51.1698,47300.0
2014-11-12 15:05:00,78.69,78.75,78.69,78.72,80000.0,51.1633,51.2023,51.1633,51.1828,80000.0
2014-11-12 15:10:00,78.71,78.73,78.7,78.72,48200.0,51.1763,51.1893,51.1698,51.1828,48200.0
2014-11-12 15:15:00,78.71,78.73,78.7,78.72,53300.0,51.1763,51.1893,51.1698,51.1828,53300.0
2014-11-12 15:20:00,78.72,78.74,78.68,78.74,40000.0,51.1828,51.1958,51.1568,51.1958,40000.0
2014-11-12 15:25:00,78.74,78.77,78.7,78.77,52400.0,51.1958,51.2153,51.1698,51.2153,52400.0
2014-11-12 15:30:00,78.77,78.78,78.71,78.73,49800.0,51.2153,51.2218,51.1763,51.1893,49800.0
2014-11-12 15:35:00,78.74,78.77,78.71,78.73,65700.0,51.1958,51.2153,51.1763,51.1893,65700.0
2014-11-12 15:40:00,78.73,78.76,78.71,78.71,62200.0,51.1893,51.2088,51.1763,51.1763,62200.0
2014-11-12 15:45:00,78.71,78.72,78.65,78.66,83500.0,51.1763,51.1828,51.1373,51.1438,83500.0
2014-11-12 15:50:00,78.65,78.66,78.61,78.65,145700.0,51.1373,51.1438,51.1113,51.1373,145700.0
2014-11-12 15:55:00,78.65,78.69,78.65,78.66,223400.0,51.1373,51.1633,51.1373,51.1438,223400.0
2014-11-13 09:30:00,78.83,79.29,78.75,79.29,132700.0,51.2543,51.5534,51.2023,51.5534,132700.0
2014-11-13 09:35:00,79.28,79.29,79.16,79.18,57300.0,51.5469,51.5534,51.4689,51.4819,57300.0
2014-11-13 09:40:00,79.16,79.22,79.13,79.17,12800.0,51.4689,51.5079,51.4494,51.4754,12800.0
2014-11-13 09:45:00,79.16,79.16,79.05,79.1,17000.0,51.4689,51.4689,51.3973,51.4299,17000.0
2014-11-13 09:50:00,79.1,79.12,79.04,79.06,22100.0,51.4299,51.4429,51.3908,51.4038,22100.0
2014-11-13 09:55:00,79.08,79.15,79.03,79.05,28500.0,51.4169,51.4624,51.3843,51.3973,28500.0
2014-11-13 10:00:00,79.05,79.05,78.83,78.84,32400.0,51.3973,51.3973,51.2543,51.2608,32400.0
2014-11-13 10:05:00,78.84,78.89,78.83,78.85,44300.0,51.2608,51.2933,51.2543,51.2673,44300.0
2014-11-13 10:10:00,78.85,78.86,78.73,78.77,36900.0,51.2673,51.2738,51.1893,51.2153,36900.0
2014-11-13 10:15:00,78.77,79.05,78.77,79.04,156300.0,51.2153,51.3973,51.2153,51.3908,156300.0
2014-11-13 10:20:00,79.04,79.15,79.03,79.14,490500.0,51.3908,51.4624,51.3843,51.4559,490500.0
2014-11-13 10:25:00,79.13,79.16,79.11,79.12,44300.0,51.4494,51.4689,51.4364,51.4429,44300.0
2014-11-13 10:30:00,79.12,79.19,79.12,79.19,36200.0,51.4429,51.4884,51.4429,51.4884,36200.0
2014-11-13 10:35:00,79.2,79.27,79.19,79.21,60600.0,51.4949,51.5404,51.4884,51.5014,60600.0
2014-11-13 10:40:00,79.22,79.22,79.19,79.21,24200.0,51.5079,51.5079,51.4884,51.5014,24200.0
2014-11-13 10:45:00,79.21,79.22,79.16,79.17,26600.0,51.5014,51.5079,51.4689,51.4754,26600.0
2014-11-13 10:50:00,79.17,79.23,79.17,79.22,21400.0,51.4754,51.5144,51.4754,51.5079,21400.0
2014-11-13 10:55:00,79.2,79.27,79.18,79.24,37400.0,51.4949,51.5404,51.4819,51.5209,37400.0
2014-11-13 11:00:00,79.23,79.27,79.22,79.24,26800.0,51.5144,51.5404,51.5079,51.5209,26800.0
2014-11-13 11:05:00,79.25,79.25,79.17,79.18,57000.0,51.5274,51.5274,51.4754,51.4819,57000.0
2014-11-13 11:10:00,79.18,79.21,79.15,79.18,18500.0,51.4819,51.5014,51.4624,51.4819,18500.0
2014-11-13 11:15:00,79.18,79.22,79.15,79.2,35100.0,51.4819,51.5079,51.4624,51.4949,35100.0
2014-11-13 11:20:00,79.2,79.24,79.18,79.24,14200.0,51.4949,51.5209,51.4819,51.5209,14200.0
2014-11-13 11:25:00,79.25,79.28,79.22,79.28,36100.0,51.5274,51.5469,51.5079,51.5469,36100.0
2014-11-13 11:30:00,79.26,79.27,79.22,79.25,25900.0,51.5339,51.5404,51.5079,51.5274,25900.0
2014-11-13 11:35:00,79.26,79.26,79.17,79.2,54400.0,51.5339,51.5339,51.4754,51.4949,54400.0
2014-11-13 11:40:00,79.2,79.2,79.09,79.11,39100.0,51.4949,51.4949,51.4234,51.4364,39100.0
2014-11-13 11:45:00,79.11,79.18,79.09,79.15,23300.0,51.4364,51.4819,51.4234,51.4624,23300.0
2014-11-13 11:50:00,79.15,79.17,79.11,79.15,16800.0,51.4624,51.4754,51.4364,51.4624,16800.0
2014-11-13 11:55:00,79.16,79.19,79.11,79.12,21900.0,51.4689,51.4884,51.4364,51.4429,21900.0
2014-11-13 12:00:00,79.13,79.14,79.07,79.09,52000.0,51.4494,51.4559,51.4103,51.4234,52000.0
2014-11-13 12:05:00,79.08,79.09,79.06,79.07,32500.0,51.4169,51.4234,51.4038,51.4103,32500.0
2014-11-13 12:10:00,79.07,79.12,79.07,79.11,52700.0,51.4103,51.4429,51.4103,51.4364,52700.0
2014-11-13 12:15:00,79.12,79.19,79.11,79.19,70800.0,51.4429,51.4884,51.4364,51.4884,70800.0
2014-11-13 12:20:00,79.19,79.23,79.17,79.17,77600.0,51.4884,51.5144,51.4754,51.4754,77600.0
2014-11-13 12:25:00,79.18,79.26,79.17,79.26,20000.0,51.4819,51.5339,51.4754,51.5339,20000.0
2014-11-13 12:30:00,79.26,79.27,79.17,79.2,35900.0,51.5339,51.5404,51.4754,51.4949,35900.0
2014-11-13 12:35:00,79.19,79.23,79.19,79.2,19300.0,51.4884,51.5144,51.4884,51.4949,19300.0
2014-11-13 12:40:00,79.2,79.23,79.2,79.22,16300.0,51.4949,51.5144,51.4949,51.5079,16300.0
2014-11-13 12:45:00,79.23,79.26,79.21,79.21,25000.0,51.5144,51.5339,51.5014,51.5014,25000.0
2014-11-13 12:50:00,79.21,79.22,79.16,79.17,23700.0,51.5014,51.5079,51.4689,51.4754,23700.0
2014-11-13 12:55:00,79.17,79.21,79.16,79.18,21900.0,51.4754,51.5014,51.4689,51.4819,21900.0
2014-11-13 13:00:00,79.18,79.21,79.17,79.18,43500.0,51.4819,51.5014,51.4754,51.4819,43500.0
2014-11-13 13:05:00,79.17,79.18,79.08,79.15,115500.0,51.4754,51.4819,51.4169,51.4624,115500.0
2014-11-13 13:10:00,79.14,79.15,79.09,79.09,23300.0,51.4559,51.4624,51.4234,51.4234,23300.0
2014-11-13 13:15:00,79.08,79.11,79.08,79.1,15000.0,51.4169,51.4364,51.4169,51.4299,15000.0
2014-11-13 13:20:00,79.09,79.09,79.0,79.01,78900.0,51.4234,51.4234,51.3648,51.3713,78900.0
2014-11-13 13:25:00,79.0,79.09,79.0,79.09,108700.0,51.3648,51.4234,51.3648,51.4234,108700.0
2014-11-13 13:30:00,79.09,79.09,79.01,79.02,48800.0,51.4234,51.4234,51.3713,51.3778,48800.0
2014-11-13 13:35:00,79.02,79.06,79.01,79.04,56800.0,51.3778,51.4038,51.3713,51.3908,56800.0
2014-11-13 13:40:00,79.04,79.05,79.02,79.04,24200.0,51.3908,51.3973,51.3778,51.3908,24200.0
2014-11-13 13:45:00,79.04,79.07,79.04,79.05,47800.0,51.3908,51.4103,51.3908,51.3973,47800.0
2014-11-13 13:50:00,79.06,79.1,79.05,79.08,52900.0,51.4038,51.4299,51.3973,51.4169,52900.0
2014-11-13 13:55:00,79.08,79.11,79.08,79.1,31100.0,51.4169,51.4364,51.4169,51.4299,31100.0
2014-11-13 14:00:00,79.1,79.13,79.08,79.13,47300.0,51.4299,51.4494,51.4169,51.4494,47300.0
2014-11-13 14:05:00,79.13,79.15,79.12,79.14,68800.0,51.4494,51.4624,51.4429,51.4559,68800.0
2014-11-13 14:10:00,79.15,79.15,79.11,79.11,62800.0,51.4624,51.4624,51.4364,51.4364,62800.0
2014-11-13 14:15:00,79.11,79.13,79.09,79.11,32100.0,51.4364,51.4494,51.4234,51.4364,32100.0
2014-11-13 14:20:00,79.11,79.13,79.09,79.1,24300.0,51.4364,51.4494,51.4234,51.4299,24300.0
2014-11-13 14:25:00,79.09,79.16,79.08,79.15,42000.0,51.4234,51.4689,51.4169,51.4624,42000.0
2014-11-13 14:30:00,79.16,79.18,79.15,79.18,29200.0,51.4689,51.4819,51.4624,51.4819,29200.0
2014-11-13 14:35:00,79.18,79.19,79.12,79.14,20100.0,51.4819,51.4884,51.4429,51.4559,20100.0
2014-11-13 14:40:00,79.14,79.19,79.13,79.18,31500.0,51.4559,51.4884,51.4494,51.4819,31500.0
2014-11-13 14:45:00,79.19,79.22,79.18,79.19,36100.0,51.4884,51.5079,51.4819,51.4884,36100.0
2014-11-13 14:50:00,79.19,79.22,79.16,79.22,34600.0,51.4884,51.5079,51.4689,51.5079,34600.0
2014-11-13 14:55:00,79.2,79.2,79.14,79.15,45300.0,51.4949,51.4949,51.4559,51.4624,45300.0
2014-11-13 15:00:00,79.15,79.17,79.13,79.13,17000.0,51.4624,51.4754,51.4494,51.4494,17000.0
2014-11-13 15:05:00,79.14,79.21,79.14,79.18,34000.0,51.4559,51.5014,51.4559,51.4819,34000.0
2014-11-13 15:10:00,79.2,79.2,79.14,79.15,33700.0,51.4949,51.4949,51.4559,51.4624,33700.0
2014-11-13 15:15:00,79.15,79.19,79.14,79.15,24000.0,51.4624,51.4884,51.4559,51.4624,24000.0
2014-11-13 15:20:00,79.15,79.17,79.14,79.16,24300.0,51.4624,51.4754,51.4559,51.4689,24300.0
2014-11-13 15:25:00,79.17,79.18,79.07,79.07,34900.0,51.4754,51.4819,51.4103,51.4103,34900.0
2014-11-13 15:30:00,79.06,79.12,79.04,79.06,81400.0,51.4038,51.4429,51.3908,51.4038,81400.0
2014-11-13 15:35:00,79.06,79.12,79.04,79.04,47900.0,51.4038,51.4429,51.3908,51.3908,47900.0
2014-11-13 15:40:00,79.05,79.15,79.02,79.07,66600.0,51.3973,51.4624,51.3778,51.4103,66600.0
2014-11-13 15:45:00,79.09,79.15,79.09,79.13,61400.0,51.4234,51.4624,51.4234,51.4494,61400.0
2014-11-13 15:50:00,79.14,79.16,79.09,79.09,58500.0,51.4559,51.4689,51.4234,51.4234,58500.0
2014-11-13 15:55:00,79.09,79.12,79.08,79.11,113900.0,51.4234,51.4429,51.4169,51.4364,113900.0
2014-11-14 09:30:00,79.1,79.24,79.07,79.11,60300.0,51.4299,51.5209,51.4103,51.4364,60300.0
2014-11-14 09:35:00,79.12,79.12,78.92,79.01,72100.0,51.4429,51.4429,51.3128,51.3713,72100.0
2014-11-14 09:40:00,79.01,79.03,78.95,78.99,35300.0,51.3713,51.3843,51.3323,51.3583,35300.0
2014-11-14 09:45:00,78.99,78.99,78.92,78.98,57100.0,51.3583,51.3583,51.3128,51.3518,57100.0
2014-11-14 09:50:00,78.99,79.08,78.97,79.07,28600.0,51.3583,51.4169,51.3453,51.4103,28600.0
2014-11-14 09:55:00,79.05,79.08,79.03,79.06,11800.0,51.3973,51.4169,51.3843,51.4038,11800.0
2014-11-14 10:00:00,79.06,79.07,79.0,79.01,51100.0,51.4038,51.4103,51.3648,51.3713,51100.0
2014-11-14 10:05:00,79.01,79.03,78.96,78.99,81300.0,51.3713,51.3843,51.3388,51.3583,81300.0
2014-11-14 10:10:00,78.99,79.1,78.95,78.96,59600.0,51.3583,51.4299,51.3323,51.3388,59600.0
2014-11-14 10:15:00,78.95,78.96,78.88,78.91,31500.0,51.3323,51.3388,51.2868,51.3063,31500.0
2014-11-14 10:20:00,78.92,78.96,78.87,78.95,29400.0,51.3128,51.3388,51.2803,51.3323,29400.0
2014-11-14 10:25:00,78.94,78.94,78.79,78.81,19800.0,51.3258,51.3258,51.2283,51.2413,19800.0
2014-11-14 10:30:00,78.81,78.83,78.75,78.75,24500.0,51.2413,51.2543,51.2023,51.2023,24500.0
2014-11-14 10:35:00,78.76,78.8,78.71,78.8,39800.0,51.2088,51.2348,51.1763,51.2348,39800.0
2014-11-14 10:40:00,78.81,78.85,78.76,78.85,36300.0,51.2413,51.2673,51.2088,51.2673,36300.0
2014-11-14 10:45:00,78.85,78.91,78.85,78.88,20800.0,51.2673,51.3063,51.2673,51.2868,20800.0
2014-11-14 10:50:00,78.88,78.91,78.87,78.91,21000.0,51.2868,51.3063,51.2803,51.3063,21000.0
2014-11-14 10:55:00,78.9,78.95,78.88,78.94,11200.0,51.2998,51.3323,51.2868,51.3258,11200.0
2014-11-14 11:00:00,78.95,78.97,78.94,78.94,12700.0,51.3323,51.3453,51.3258,51.3258,12700.0
2014-11-14 11:05:00,78.96,79.0,78.92,78.94,18500.0,51.3388,51.3648,51.3128,51.3258,18500.0
2014-11-14 11:10:00,78.94,78.94,78.9,78.92,10600.0,51.3258,51.3258,51.2998,51.3128,10600.0
2014-11-14 11:15:00,78.92,78.97,78.9,78.97,24400.0,51.3128,51.3453,51.2998,51.3453,24400.0
2014-11-14 11:20:00,78.98,78.98,78.95,78.97,8000.0,51.3518,51.3518,51.3323,51.3453,8000.0
2014-11-14 11:25:00,78.95,78.97,78.9,78.95,24500.0,51.3323,51.3453,51.2998,51.3323,24500.0
2014-11-14 11:30:00,78.94,78.95,78.88,78.95,19700.0,51.3258,51.3323,51.2868,51.3323,19700.0
2014-11-14 11:35:00,78.93,78.93,78.85,78.85,38300.0,51.3193,51.3193,51.2673,51.2673,38300.0
2014-11-14 11:40:00,78.86,78.87,78.79,78.8,27100.0,51.2738,51.2803,51.2283,51.2348,27100.0
2014-11-14 11:45:00,78.79,78.8,78.76,78.77,15600.0,51.2283,51.2348,51.2088,51.2153,15600.0
2014-11-14 11:50:00,78.76,78.77,78.73,78.74,16300.0,51.2088,51.2153,51.1893,51.1958,16300.0
2014-11-14 11:55:00,78.74,78.79,78.72,78.78,20600.0,51.1958,51.2283,51.1828,51.2218,20600.0
2014-11-14 12:00:00,78.78,78.78,78.72,78.73,18700.0,51.2218,51.2218,51.1828,51.1893,18700.0
2014-11-14 12:05:00,78.73,78.74,78.7,78.71,31700.0,51.1893,51.1958,51.1698,51.1763,31700.0
2014-11-14 12:10:00,78.7,78.77,78.7,78.72,9600.0,51.1698,51.2153,51.1698,51.1828,9600.0
2014-11-14 12:15:00,78.71,78.71,78.66,78.66,18600.0,51.1763,51.1763,51.1438,51.1438,18600.0
2014-11-14 12:20:00,78.67,78.68,78.64,78.68,16300.0,51.1503,51.1568,51.1308,51.1568,16300.0
2014-11-14 12:25:00,78.68,78.69,78.64,78.67,12200.0,51.1568,51.1633,51.1308,51.1503,12200.0
2014-11-14 12:30:00,78.67,78.74,78.66,78.72,12200.0,51.1503,51.1958,51.1438,51.1828,12200.0
2014-11-14 12:35:00,78.74,78.78,78.72,78.78,11500.0,51.1958,51.2218,51.1828,51.2218,11500.0
2014-11-14 12:40:00,78.78,78.78,78.71,78.75,14800.0,51.2218,51.2218,51.1763,51.2023,14800.0
2014-11-14 12:45:00,78.75,78.75,78.65,78.66,22300.0,51.2023,51.2023,51.1373,51.1438,22300.0
2014-11-14 12:50:00,78.65,78.7,78.64,78.7,14000.0,51.1373,51.1698,51.1308,51.1698,14000.0
2014-11-14 12:55:00,78.7,78.74,78.64,78.64,16900.0,51.1698,51.1958,51.1308,51.1308,16900.0
2014-11-14 13:00:00,78.64,78.65,78.61,78.63,65300.0,51.1308,51.1373,51.1113,51.1243,65300.0
2014-11-14 13:05:00,78.62,78.62,78.56,78.57,76900.0,51.1178,51.1178,51.0788,51.0853,76900.0
2014-11-14 13:10:00,78.58,78.58,78.52,78.55,72900.0,51.0918,51.0918,51.0527,51.0723,72900.0
2014-11-14 13:15:00,78.56,78.6,78.55,78.6,21700.0,51.0788,51.1048,51.0723,51.1048,21700.0
2014-11-14 13:20:00,78.6,78.6,78.55,78.56,22800.0,51.1048,51.1048,51.0723,51.0788,22800.0
2014-11-14 13:25:00,78.55,78.61,78.55,78.6,33900.0,51.0723,51.1113,51.0723,51.1048,33900.0
2014-11-14 13:30:00,78.61,78.61,78.53,78.55,43600.0,51.1113,51.1113,51.0592,51.0723,43600.0
2014-11-14 13:35:00,78.55,78.58,78.55,78.58,28800.0,51.0723,51.0918,51.0723,51.0918,28800.0
2014-11-14 13:40:00,78.58,78.61,78.58,78.58,10900.0,51.0918,51.1113,51.0918,51.0918,10900.0
2014-11-14 13:45:00,78.58,78.61,78.56,78.57,17200.0,51.0918,51.1113,51.0788,51.0853,17200.0
2014-11-14 13:50:00,78.56,78.56,78.54,78.55,20900.0,51.0788,51.0788,51.0657,51.0723,20900.0
2014-11-14 13:55:00,78.55,78.55,78.51,78.52,17800.0,51.0723,51.0723,51.0462,51.0527,17800.0
2014-11-14 14:00:00,78.51,78.51,78.44,78.44,47900.0,51.0462,51.0462,51.0007,51.0007,47900.0
2014-11-14 14:05:00,78.44,78.51,78.41,78.5,37300.0,51.0007,51.0462,50.9812,51.0397,37300.0
2014-11-14 14:10:00,78.5,78.54,78.5,78.51,13800.0,51.0397,51.0657,51.0397,51.0462,13800.0
2014-11-14 14:15:00,78.51,78.51,78.47,78.47,32500.0,51.0462,51.0462,51.0202,51.0202,32500.0
2014-11-14 14:20:00,78.48,78.48,78.44,78.44,30800.0,51.0267,51.0267,51.0007,51.0007,30800.0
2014-11-14 14:25:00,78.44,78.44,78.4,78.43,23300.0,51.0007,51.0007,50.9747,50.9942,23300.0
2014-11-14 14:30:00,78.43,78.46,78.43,78.46,14200.0,50.9942,51.0137,50.9942,51.0137,14200.0
2014-11-14 14:35:00,78.45,78.46,78.43,78.43,19900.0,51.0072,51.0137,50.9942,50.9942,19900.0
2014-11-14 14:40:00,78.44,78.44,78.4,78.42,31600.0,51.0007,51.0007,50.9747,50.9877,31600.0
2014-11-14 14:45:00,78.42,78.42,78.38,78.4,27400.0,50.9877,50.9877,50.9617,50.9747,27400.0
2014-11-14 14:50:00,78.39,78.4,78.34,78.36,33100.0,50.9682,50.9747,50.9357,50.9487,33100.0
2014-11-14 14:55:00,78.36,78.41,78.36,78.41,22600.0,50.9487,50.9812,50.9487,50.9812,22600.0
2014-11-14 15:00:00,78.41,78.42,78.37,78.4,30400.0,50.9812,50.9877,50.9552,50.9747,30400.0
2014-11-14 15:05:00,78.4,78.4,78.31,78.32,19800.0,50.9747,50.9747,50.9162,50.9227,19800.0
2014-11-14 15:10:00,78.31,78.34,78.3,78.34,24700.0,50.9162,50.9357,50.9097,50.9357,24700.0
2014-11-14 15:15:00,78.33,78.34,78.3,78.32,37300.0,50.9292,50.9357,50.9097,50.9227,37300.0
2014-11-14 15:20:00,78.31,78.32,78.29,78.3,15200.0,50.9162,50.9227,50.9032,50.9097,15200.0
2014-11-14 15:25:00,78.3,78.39,78.3,78.38,28200.0,50.9097,50.9682,50.9097,50.9617,28200.0
2014-11-14 15:30:00,78.38,78.41,78.34,78.37,46000.0,50.9617,50.9812,50.9357,50.9552,46000.0
2014-11-14 15:35:00,78.38,78.43,78.38,78.42,52100.0,50.9617,50.9942,50.9617,50.9877,52100.0
2014-11-14 15:40:00,78.41,78.44,78.37,78.44,69700.0,50.9812,51.0007,50.9552,51.0007,69700.0
2014-11-14 15:45:00,78.44,78.45,78.42,78.43,159500.0,51.0007,51.0072,50.9877,50.9942,159500.0
2014-11-14 15:50:00,78.43,78.43,78.38,78.4,86900.0,50.9942,50.9942,50.9617,50.9747,86900.0
2014-11-14 15:55:00,78.4,78.49,78.37,78.45,184700.0,50.9747,51.0332,50.9552,51.0072,184700.0
2014-11-17 09:30:00,78.35,78.86,78.35,78.81,114700.0,50.9422,51.2738,50.9422,51.2413,114700.0
2014-11-17 09:35:00,78.81,78.81,78.73,78.73,62900.0,51.2413,51.2413,51.1893,51.1893,62900.0
2014-11-17 09:40:00,78.74,78.79,78.7,78.78,26200.0,51.1958,51.2283,51.1698,51.2218,26200.0
2014-11-17 09:45:00,78.78,78.84,78.76,78.78,91800.0,51.2218,51.2608,51.2088,51.2218,91800.0
2014-11-17 09:50:00,78.8,78.8,78.68,78.69,45500.0,51.2348,51.2348,51.1568,51.1633,45500.0
2014-11-17 09:55:00,78.68,78.68,78.62,78.67,33900.0,51.1568,51.1568,51.1178,51.1503,33900.0
2014-11-17 10:00:00,78.67,78.72,78.66,78.71,45000.0,51.1503,51.1828,51.1438,51.1763,45000.0
2014-11-17 10:05:00,78.72,78.73,78.57,78.57,29400.0,51.1828,51.1893,51.0853,51.0853,29400.0
2014-11-17 10:10:00,78.57,78.74,78.55,78.7,42900.0,51.0853,51.1958,51.0723,51.1698,42900.0
2014-11-17 10:15:00,78.7,78.73,78.55,78.67,39600.0,51.1698,51.1893,51.0723,51.1503,39600.0
2014-11-17 10:20:00,78.64,78.7,78.61,78.67,13900.0,51.1308,51.1698,51.1113,51.1503,13900.0
2014-11-17 10:25:00,78.67,78.7,78.6,78.6,11200.0,51.1503,51.1698,51.1048,51.1048,11200.0
2014-11-17 10:30:00,78.6,78.64,78.58,78.63,11300.0,51.1048,51.1308,51.0918,51.1243,11300.0
2014-11-17 10:35:00,78.64,78.74,78.63,78.68,13000.0,51.1308,51.1958,51.1243,51.1568,13000.0
2014-11-17 10:40:00,78.67,78.7,78.65,78.65,21300.0,51.1503,51.1698,51.1373,51.1373,21300.0
2014-11-17 10:45:00,78.65,78.73,78.65,78.71,20900.0,51.1373,51.1893,51.1373,51.1763,20900.0
2014-11-17 10:50:00,78.69,78.8,78.65,78.77,20300.0,51.1633,51.2348,51.1373,51.2153,20300.0
2014-11-17 10:55:00,78.77,78.81,78.76,78.81,14000.0,51.2153,51.2413,51.2088,51.2413,14000.0
2014-11-17 11:00:00,78.8,78.82,78.78,78.81,16500.0,51.2348,51.2478,51.2218,51.2413,16500.0
2014-11-17 11:05:00,78.8,78.87,78.8,78.86,32200.0,51.2348,51.2803,51.2348,51.2738,32200.0
2014-11-17 11:10:00,78.86,78.91,78.81,78.88,29500.0,51.2738,51.3063,51.2413,51.2868,29500.0
2014-11-17 11:15:00,78.87,78.89,78.84,78.88,34100.0,51.2803,51.2933,51.2608,51.2868,34100.0
2014-11-17 11:20:00,78.88,78.93,78.86,78.86,48500.0,51.2868,51.3193,51.2738,51.2738,48500.0
2014-11-17 11:25:00,78.86,78.86,78.79,78.81,42600.0,51.2738,51.2738,51.2283,51.2413,42600.0
2014-11-17 11:30:00,78.81,78.81,78.75,78.75,89900.0,51.2413,51.2413,51.2023,51.2023,89900.0
2014-11-17 11:35:00,78.75,78.8,78.73,78.73,31200.0,51.2023,51.2348,51.1893,51.1893,31200.0
2014-11-17 11:40:00,78.74,78.75,78.72,78.75,15700.0,51.1958,51.2023,51.1828,51.2023,15700.0
2014-11-17 11:45:00,78.75,78.76,78.72,78.72,15200.0,51.2023,51.2088,51.1828,51.1828,15200.0
2014-11-17 11:50:00,78.72,78.72,78.66,78.7,30100.0,51.1828,51.1828,51.1438,51.1698,30100.0
2014-11-17 11:55:00,78.7,78.72,78.67,78.71,18800.0,51.1698,51.1828,51.1503,51.1763,18800.0
2014-11-17 12:00:00,78.69,78.71,78.63,78.64,23300.0,51.1633,51.1763,51.1243,51.1308,23300.0
2014-11-17 12:05:00,78.65,78.65,78.61,78.62,9600.0,51.1373,51.1373,51.1113,51.1178,9600.0
2014-11-17 12:10:00,78.62,78.68,78.6,78.68,33300.0,51.1178,51.1568,51.1048,51.1568,33300.0
2014-11-17 12:15:00,78.68,78.72,78.66,78.69,11700.0,51.1568,51.1828,51.1438,51.1633,11700.0
2014-11-17 12:20:00,78.69,78.7,78.66,78.66,12300.0,51.1633,51.1698,51.1438,51.1438,12300.0
2014-11-17 12:25:00,78.66,78.71,78.65,78.7,14800.0,51.1438,51.1763,51.1373,51.1698,14800.0
2014-11-17 12:30:00,78.7,78.73,78.68,78.71,13600.0,51.1698,51.1893,51.1568,51.1763,13600.0
2014-11-17 12:35:00,78.71,78.83,78.71,78.83,12100.0,51.1763,51.2543,51.1763,51.2543,12100.0
2014-11-17 12:40:00,78.83,78.87,78.81,78.82,17800.0,51.2543,51.2803,51.2413,51.2478,17800.0
2014-11-17 12:45:00,78.83,78.88,78.83,78.84,21100.0,51.2543,51.2868,51.2543,51.2608,21100.0
2014-11-17 12:50:00,78.83,78.85,78.83,78.85,5900.0,51.2543,51.2673,51.2543,51.2673,5900.0
2014-11-17 12:55:00,78.84,78.85,78.83,78.85,17900.0,51.2608,51.2673,51.2543,51.2673,17900.0
2014-11-17 13:00:00,78.84,78.86,78.82,78.84,18600.0,51.2608,51.2738,51.2478,51.2608,18600.0
2014-11-17 13:05:00,78.84,78.92,78.84,78.91,17700.0,51.2608,51.3128,51.2608,51.3063,17700.0
2014-11-17 13:10:00,78.91,78.92,78.9,78.9,6300.0,51.3063,51.3128,51.2998,51.2998,6300.0
2014-11-17 13:15:00,78.91,78.92,78.89,78.89,13900.0,51.3063,51.3128,51.2933,51.2933,13900.0
2014-11-17 13:20:00,78.88,78.91,78.88,78.91,17300.0,51.2868,51.3063,51.2868,51.3063,17300.0
2014-11-17 13:25:00,78.91,78.92,78.86,78.87,17300.0,51.3063,51.3128,51.2738,51.2803,17300.0
2014-11-17 13:30:00,78.87,78.87,78.83,78.83,13500.0,51.2803,51.2803,51.2543,51.2543,13500.0
2014-11-17 13:35:00,78.83,78.84,78.77,78.77,17600.0,51.2543,51.2608,51.2153,51.2153,17600.0
2014-11-17 13:40:00,78.77,78.81,78.76,78.81,16000.0,51.2153,51.2413,51.2088,51.2413,16000.0
2014-11-17 13:45:00,78.8,78.81,78.76,78.76,15600.0,51.2348,51.2413,51.2088,51.2088,15600.0
2014-11-17 13:50:00,78.75,78.79,78.74,78.79,18500.0,51.2023,51.2283,51.1958,51.2283,18500.0
2014-11-17 13:55:00,78.79,78.82,78.79,78.82,9100.0,51.2283,51.2478,51.2283,51.2478,9100.0
2014-11-17 14:00:00,78.81,78.82,78.79,78.79,9700.0,51.2413,51.2478,51.2283,51.2283,9700.0
2014-11-17 14:05:00,78.79,78.79,78.73,78.75,17700.0,51.2283,51.2283,51.1893,51.2023,17700.0
2014-11-17 14:10:00,78.75,78.79,78.74,78.79,18100.0,51.2023,51.2283,51.1958,51.2283,18100.0
2014-11-17 14:15:00,78.79,78.83,78.77,78.83,15600.0,51.2283,51.2543,51.2153,51.2543,15600.0
2014-11-17 14:20:00,78.83,78.84,78.8,78.81,17200.0,51.2543,51.2608,51.2348,51.2413,17200.0
2014-11-17 14:25:00,78.81,78.82,78.8,78.81,16400.0,51.2413,51.2478,51.2348,51.2413,16400.0
2014-11-17 14:30:00,78.81,78.83,78.8,78.82,14600.0,51.2413,51.2543,51.2348,51.2478,14600.0
2014-11-17 14:35:00,78.83,78.85,78.81,78.81,29100.0,51.2543,51.2673,51.2413,51.2413,29100.0
2014-11-17 14:40:00,78.81,78.82,78.8,78.81,24100.0,51.2413,51.2478,51.2348,51.2413,24100.0
2014-11-17 14:45:00,78.81,78.82,78.77,78.77,19500.0,51.2413,51.2478,51.2153,51.2153,19500.0
2014-11-17 14:50:00,78.77,78.82,78.77,78.81,27700.0,51.2153,51.2478,51.2153,51.2413,27700.0
2014-11-17 14:55:00,78.81,78.84,78.8,78.81,25700.0,51.2413,51.2608,51.2348,51.2413,25700.0
2014-11-17 15:00:00,78.81,78.82,78.79,78.8,22300.0,51.2413,51.2478,51.2283,51.2348,22300.0
2014-11-17 15:05:00,78.79,78.82,78.77,78.82,25400.0,51.2283,51.2478,51.2153,51.2478,25400.0
2014-11-17 15:10:00,78.81,78.87,78.8,78.86,118300.0,51.2413,51.2803,51.2348,51.2738,118300.0
2014-11-17 15:15:00,78.86,78.86,78.78,78.81,47300.0,51.2738,51.2738,51.2218,51.2413,47300.0
2014-11-17 15:20:00,78.81,78.86,78.79,78.85,33600.0,51.2413,51.2738,51.2283,51.2673,33600.0
2014-11-17 15:25:00,78.86,78.86,78.81,78.84,20000.0,51.2738,51.2738,51.2413,51.2608,20000.0
2014-11-17 15:30:00,78.83,78.84,78.79,78.79,18300.0,51.2543,51.2608,51.2283,51.2283,18300.0
2014-11-17 15:35:00,78.78,78.78,78.76,78.77,19100.0,51.2218,51.2218,51.2088,51.2153,19100.0
2014-11-17 15:40:00,78.76,78.78,78.73,78.73,36600.0,51.2088,51.2218,51.1893,51.1893,36600.0
2014-11-17 15:45:00,78.73,78.77,78.73,78.73,32500.0,51.1893,51.2153,51.1893,51.1893,32500.0
2014-11-17 15:50:00,78.74,78.75,78.69,78.71,53700.0,51.1958,51.2023,51.1633,51.1763,53700.0
2014-11-17 15:55:00,78.71,78.79,78.69,78.79,142600.0,51.1763,51.2283,51.1633,51.2283,142600.0
2014-11-18 09:30:00,78.81,78.96,78.78,78.86,86800.0,51.2413,51.3388,51.2218,51.2738,86800.0
2014-11-18 09:35:00,78.86,78.86,78.66,78.69,32000.0,51.2738,51.2738,51.1438,51.1633,32000.0
2014-11-18 09:40:00,78.68,78.86,78.68,78.82,48800.0,51.1568,51.2738,51.1568,51.2478,48800.0
2014-11-18 09:45:00,78.79,78.79,78.71,78.79,33300.0,51.2283,51.2283,51.1763,51.2283,33300.0
2014-11-18 09:50:00,78.82,78.85,78.79,78.79,51900.0,51.2478,51.2673,51.2283,51.2283,51900.0
2014-11-18 09:55:00,78.81,78.9,78.78,78.86,23400.0,51.2413,51.2998,51.2218,51.2738,23400.0
2014-11-18 10:00:00,78.9,78.91,78.75,78.76,32700.0,51.2998,51.3063,51.2023,51.2088,32700.0
2014-11-18 10:05:00,78.77,78.87,78.76,78.83,42400.0,51.2153,51.2803,51.2088,51.2543,42400.0
2014-11-18 10:10:00,78.83,78.85,78.79,78.79,12400.0,51.2543,51.2673,51.2283,51.2283,12400.0
2014-11-18 10:15:00,78.77,78.85,78.76,78.79,20400.0,51.2153,51.2673,51.2088,51.2283,20400.0
2014-11-18 10:20:00,78.79,78.84,78.75,78.84,23400.0,51.2283,51.2608,51.2023,51.2608,23400.0
2014-11-18 10:25:00,78.84,78.88,78.83,78.85,4500.0,51.2608,51.2868,51.2543,51.2673,4500.0
2014-11-18 10:30:00,78.85,78.91,78.83,78.9,17500.0,51.2673,51.3063,51.2543,51.2998,17500.0
2014-11-18 10:35:00,78.91,78.96,78.9,78.95,18200.0,51.3063,51.3388,51.2998,51.3323,18200.0
2014-11-18 10:40:00,78.95,78.96,78.91,78.91,57600.0,51.3323,51.3388,51.3063,51.3063,57600.0
2014-11-18 10:45:00,78.92,78.94,78.89,78.94,29900.0,51.3128,51.3258,51.2933,51.3258,29900.0
2014-11-18 10:50:00,78.95,78.99,78.94,78.99,60600.0,51.3323,51.3583,51.3258,51.3583,60600.0
2014-11-18 10:55:00,78.99,79.04,78.97,79.04,40700.0,51.3583,51.3908,51.3453,51.3908,40700.0
2014-11-18 11:00:00,79.04,79.07,79.03,79.06,55200.0,51.3908,51.4103,51.3843,51.4038,55200.0
2014-11-18 11:05:00,79.06,79.12,79.05,79.12,14300.0,51.4038,51.4429,51.3973,51.4429,14300.0
2014-11-18 11:10:00,79.12,79.13,79.09,79.13,42100.0,51.4429,51.4494,51.4234,51.4494,42100.0
2014-11-18 11:15:00,79.14,79.14,79.11,79.14,24300.0,51.4559,51.4559,51.4364,51.4559,24300.0
2014-11-18 11:20:00,79.13,79.14,79.11,79.14,27500.0,51.4494,51.4559,51.4364,51.4559,27500.0
2014-11-18 11:25:00,79.14,79.15,79.12,79.12,147700.0,51.4559,51.4624,51.4429,51.4429,147700.0
2014-11-18 11:30:00,79.13,79.17,79.12,79.17,29300.0,51.4494,51.4754,51.4429,51.4754,29300.0
2014-11-18 11:35:00,79.17,79.2,79.16,79.19,63500.0,51.4754,51.4949,51.4689,51.4884,63500.0
2014-11-18 11:40:00,79.19,79.19,79.15,79.16,16000.0,51.4884,51.4884,51.4624,51.4689,16000.0
2014-11-18 11:45:00,79.15,79.18,79.15,79.16,10200.0,51.4624,51.4819,51.4624,51.4689,10200.0
2014-11-18 11:50:00,79.16,79.2,79.16,79.17,16700.0,51.4689,51.4949,51.4689,51.4754,16700.0
2014-11-18 11:55:00,79.18,79.22,79.17,79.22,19200.0,51.4819,51.5079,51.4754,51.5079,19200.0
2014-11-18 12:00:00,79.22,79.22,79.16,79.16,21500.0,51.5079,51.5079,51.4689,51.4689,21500.0
2014-11-18 12:05:00,79.17,79.18,79.14,79.16,17400.0,51.4754,51.4819,51.4559,51.4689,17400.0
2014-11-18 12:10:00,79.17,79.21,79.15,79.16,17100.0,51.4754,51.5014,51.4624,51.4689,17100.0
2014-11-18 12:15:00,79.17,79.17,79.1,79.1,24700.0,51.4754,51.4754,51.4299,51.4299,24700.0
2014-11-18 12:20:00,79.11,79.11,79.03,79.04,78600.0,51.4364,51.4364,51.3843,51.3908,78600.0
2014-11-18 12:25:00,79.05,79.11,79.04,79.1,26300.0,51.3973,51.4364,51.3908,51.4299,26300.0
2014-11-18 12:30:00,79.1,79.14,79.1,79.12,25200.0,51.4299,51.4559,51.4299,51.4429,25200.0
2014-11-18 12:35:00,79.12,79.12,79.05,79.09,47600.0,51.4429,51.4429,51.3973,51.4234,47600.0
2014-11-18 12:40:00,79.09,79.12,79.06,79.08,21700.0,51.4234,51.4429,51.4038,51.4169,21700.0
2014-11-18 12:45:00,79.08,79.09,79.03,79.06,18900.0,51.4169,51.4234,51.3843,51.4038,18900.0
2014-11-18 12:50:00,79.07,79.07,79.03,79.06,12300.0,51.4103,51.4103,51.3843,51.4038,12300.0
2014-11-18 12:55:00,79.07,79.1,79.06,79.1,19600.0,51.4103,51.4299,51.4038,51.4299,19600.0
2014-11-18 13:00:00,79.1,79.11,79.06,79.11,21500.0,51.4299,51.4364,51.4038,51.4364,21500.0
2014-11-18 13:05:00,79.11,79.15,79.11,79.14,7300.0,51.4364,51.4624,51.4364,51.4559,7300.0
2014-11-18 13:10:00,79.15,79.16,79.12,79.16,11100.0,51.4624,51.4689,51.4429,51.4689,11100.0
2014-11-18 13:15:00,79.15,79.16,79.15,79.16,28200.0,51.4624,51.4689,51.4624,51.4689,28200.0
2014-11-18 13:20:00,79.16,79.18,79.15,79.18,12700.0,51.4689,51.4819,51.4624,51.4819,12700.0
2014-11-18 13:25:00,79.17,79.19,79.16,79.17,10700.0,51.4754,51.4884,51.4689,51.4754,10700.0
2014-11-18 13:30:00,79.17,79.18,79.14,79.16,8800.0,51.4754,51.4819,51.4559,51.4689,8800.0
2014-11-18 13:35:00,79.17,79.17,79.13,79.13,28800.0,51.4754,51.4754,51.4494,51.4494,28800.0
2014-11-18 13:40:00,79.13,79.15,79.12,79.15,13900.0,51.4494,51.4624,51.4429,51.4624,13900.0
2014-11-18 13:45:00,79.15,79.15,79.1,79.11,7900.0,51.4624,51.4624,51.4299,51.4364,7900.0
2014-11-18 13:50:00,79.1,79.13,79.1,79.13,21000.0,51.4299,51.4494,51.4299,51.4494,21000.0
2014-11-18 13:55:00,79.12,79.13,79.12,79.12,7700.0,51.4429,51.4494,51.4429,51.4429,7700.0
2014-11-18 14:00:00,79.12,79.17,79.11,79.17,22300.0,51.4429,51.4754,51.4364,51.4754,22300.0
2014-11-18 14:05:00,79.17,79.18,79.15,79.18,11600.0,51.4754,51.4819,51.4624,51.4819,11600.0
2014-11-18 14:10:00,79.18,79.21,79.16,79.18,11000.0,51.4819,51.5014,51.4689,51.4819,11000.0
2014-11-18 14:15:00,79.19,79.19,79.15,79.15,10800.0,51.4884,51.4884,51.4624,51.4624,10800.0
2014-11-18 14:20:00,79.14,79.18,79.13,79.13,8800.0,51.4559,51.4819,51.4494,51.4494,8800.0
2014-11-18 14:25:00,79.13,79.13,79.07,79.07,30600.0,51.4494,51.4494,51.4103,51.4103,30600.0
2014-11-18 14:30:00,79.07,79.09,79.07,79.08,20900.0,51.4103,51.4234,51.4103,51.4169,20900.0
2014-11-18 14:35:00,79.09,79.12,79.08,79.12,12700.0,51.4234,51.4429,51.4169,51.4429,12700.0
2014-11-18 14:40:00,79.12,79.12,79.08,79.1,9500.0,51.4429,51.4429,51.4169,51.4299,9500.0
2014-11-18 14:45:00,79.09,79.09,79.07,79.08,36600.0,51.4234,51.4234,51.4103,51.4169,36600.0
2014-11-18 14:50:00,79.08,79.1,79.07,79.09,18800.0,51.4169,51.4299,51.4103,51.4234,18800.0
2014-11-18 14:55:00,79.09,79.1,79.07,79.07,13500.0,51.4234,51.4299,51.4103,51.4103,13500.0
2014-11-18 15:00:00,79.08,79.09,79.07,79.09,10400.0,51.4169,51.4234,51.4103,51.4234,10400.0
2014-11-18 15:05:00,79.09,79.13,79.08,79.11,32800.0,51.4234,51.4494,51.4169,51.4364,32800.0
2014-11-18 15:10:00,79.1,79.11,79.08,79.09,50600.0,51.4299,51.4364,51.4169,51.4234,50600.0
2014-11-18 15:15:00,79.09,79.11,79.07,79.1,26800.0,51.4234,51.4364,51.4103,51.4299,26800.0
2014-11-18 15:20:00,79.09,79.11,79.06,79.08,61100.0,51.4234,51.4364,51.4038,51.4169,61100.0
2014-11-18 15:25:00,79.09,79.15,79.08,79.15,29300.0,51.4234,51.4624,51.4169,51.4624,29300.0
2014-11-18 15:30:00,79.15,79.18,79.12,79.15,40700.0,51.4624,51.4819,51.4429,51.4624,40700.0
2014-11-18 15:35:00,79.16,79.16,79.13,79.15,20600.0,51.4689,51.4689,51.4494,51.4624,20600.0
2014-11-18 15:40:00,79.16,79.25,79.15,79.25,20500.0,51.4689,51.5274,51.4624,51.5274,20500.0
2014-11-18 15:45:00,79.24,79.24,79.11,79.12,65200.0,51.5209,51.5209,51.4364,51.4429,65200.0
2014-11-18 15:50:00,79.12,79.14,79.11,79.12,54100.0,51.4429,51.4559,51.4364,51.4429,54100.0
2014-11-18 15:55:00,79.11,79.15,79.08,79.1,100300.0,51.4364,51.4624,51.4169,51.4299,100300.0
2014-11-19 09:30:00,78.92,79.14,78.9,78.92,63700.0,51.3128,51.4559,51.2998,51.3128,63700.0
2014-11-19 09:35:00,78.88,78.92,78.76,78.92,40000.0,51.2868,51.3128,51.2088,51.3128,40000.0
2014-11-19 09:40:00,78.93,79.04,78.86,78.9,49500.0,51.3193,51.3908,51.2738,51.2998,49500.0
2014-11-19 09:45:00,78.9,78.96,78.87,78.89,24700.0,51.2998,51.3388,51.2803,51.2933,24700.0
2014-11-19 09:50:00,78.9,79.0,78.89,79.0,34600.0,51.2998,51.3648,51.2933,51.3648,34600.0
2014-11-19 09:55:00,79.01,79.12,79.01,79.07,23500.0,51.3713,51.4429,51.3713,51.4103,23500.0
2014-11-19 10:00:00,79.06,79.06,78.92,78.97,45700.0,51.4038,51.4038,51.3128,51.3453,45700.0
2014-11-19 10:05:00,78.97,79.16,78.97,79.15,53100.0,51.3453,51.4689,51.3453,51.4624,53100.0
2014-11-19 10:10:00,79.15,79.17,79.02,79.06,50500.0,51.4624,51.4754,51.3778,51.4038,50500.0
2014-11-19 10:15:00,79.07,79.11,79.02,79.04,28000.0,51.4103,51.4364,51.3778,51.3908,28000.0
2014-11-19 10:20:00,79.05,79.11,79.01,79.11,22800.0,51.3973,51.4364,51.3713,51.4364,22800.0
2014-11-19 10:25:00,79.13,79.13,79.04,79.05,30900.0,51.4494,51.4494,51.3908,51.3973,30900.0
2014-11-19 10:30:00,79.06,79.08,78.99,79.0,61200.0,51.4038,51.4169,51.3583,51.3648,61200.0
2014-11-19 10:35:00,79.0,79.02,78.92,78.93,33600.0,51.3648,51.3778,51.3128,51.3193,33600.0
2014-11-19 10:40:00,78.94,78.96,78.86,78.86,34500.0,51.3258,51.3388,51.2738,51.2738,34500.0
2014-11-19 10:45:00,78.85,78.86,78.82,78.82,19100.0,51.2673,51.2738,51.2478,51.2478,19100.0
2014-11-19 10:50:00,78.82,78.87,78.8,78.84,27400.0,51.2478,51.2803,51.2348,51.2608,27400.0
2014-11-19 10:55:00,78.85,78.85,78.72,78.72,34300.0,51.2673,51.2673,51.1828,51.1828,34300.0
2014-11-19 11:00:00,78.69,78.7,78.64,78.66,29700.0,51.1633,51.1698,51.1308,51.1438,29700.0
2014-11-19 11:05:00,78.65,78.66,78.62,78.65,31000.0,51.1373,51.1438,51.1178,51.1373,31000.0
2014-11-19 11:10:00,78.65,78.68,78.65,78.67,38300.0,51.1373,51.1568,51.1373,51.1503,38300.0
2014-11-19 11:15:00,78.67,78.69,78.61,78.61,26600.0,51.1503,51.1633,51.1113,51.1113,26600.0
2014-11-19 11:20:00,78.6,78.69,78.6,78.69,23900.0,51.1048,51.1633,51.1048,51.1633,23900.0
2014-11-19 11:25:00,78.7,78.71,78.62,78.62,21700.0,51.1698,51.1763,51.1178,51.1178,21700.0
2014-11-19 11:30:00,78.62,78.71,78.62,78.69,27000.0,51.1178,51.1763,51.1178,51.1633,27000.0
2014-11-19 11:35:00,78.69,78.7,78.61,78.61,12400.0,51.1633,51.1698,51.1113,51.1113,12400.0
2014-11-19 11:40:00,78.61,78.62,78.53,78.53,28100.0,51.1113,51.1178,51.0592,51.0592,28100.0
2014-11-19 11:45:00,78.54,78.6,78.53,78.6,45000.0,51.0657,51.1048,51.0592,51.1048,45000.0
2014-11-19 11:50:00,78.61,78.62,78.57,78.58,23800.0,51.1113,51.1178,51.0853,51.0918,23800.0
2014-11-19 11:55:00,78.57,78.58,78.52,78.54,20300.0,51.0853,51.0918,51.0527,51.0657,20300.0
2014-11-19 12:00:00,78.55,78.63,78.55,78.63,29000.0,51.0723,51.1243,51.0723,51.1243,29000.0
2014-11-19 12:05:00,78.62,78.63,78.58,78.62,19500.0,51.1178,51.1243,51.0918,51.1178,19500.0
2014-11-19 12:10:00,78.63,78.64,78.61,78.61,13900.0,51.1243,51.1308,51.1113,51.1113,13900.0
2014-11-19 12:15:00,78.6,78.61,78.58,78.61,20300.0,51.1048,51.1113,51.0918,51.1113,20300.0
2014-11-19 12:20:00,78.61,78.67,78.61,78.62,21100.0,51.1113,51.1503,51.1113,51.1178,21100.0
2014-11-19 12:25:00,78.64,78.64,78.62,78.64,13100.0,51.1308,51.1308,51.1178,51.1308,13100.0
2014-11-19 12:30:00,78.63,78.63,78.62,78.63,7000.0,51.1243,51.1243,51.1178,51.1243,7000.0
2014-11-19 12:35:00,78.63,78.64,78.6,78.6,24200.0,51.1243,51.1308,51.1048,51.1048,24200.0
2014-11-19 12:40:00,78.6,78.63,78.59,78.63,16900.0,51.1048,51.1243,51.0983,51.1243,16900.0
2014-11-19 12:45:00,78.63,78.64,78.62,78.63,10500.0,51.1243,51.1308,51.1178,51.1243,10500.0
2014-11-19 12:50:00,78.63,78.68,78.62,78.64,30500.0,51.1243,51.1568,51.1178,51.1308,30500.0
2014-11-19 12:55:00,78.63,78.68,78.63,78.68,27600.0,51.1243,51.1568,51.1243,51.1568,27600.0
2014-11-19 13:00:00,78.69,78.69,78.62,78.62,18900.0,51.1633,51.1633,51.1178,51.1178,18900.0
2014-11-19 13:05:00,78.63,78.65,78.62,78.64,15600.0,51.1243,51.1373,51.1178,51.1308,15600.0
2014-11-19 13:10:00,78.65,78.66,78.63,78.64,11200.0,51.1373,51.1438,51.1243,51.1308,11200.0
2014-11-19 13:15:00,78.64,78.66,78.63,78.65,16100.0,51.1308,51.1438,51.1243,51.1373,16100.0
2014-11-19 13:20:00,78.66,78.68,78.63,78.68,24500.0,51.1438,51.1568,51.1243,51.1568,24500.0
2014-11-19 13:25:00,78.68,78.7,78.67,78.69,19400.0,51.1568,51.1698,51.1503,51.1633,19400.0
2014-11-19 13:30:00,78.68,78.68,78.64,78.65,84700.0,51.1568,51.1568,51.1308,51.1373,84700.0
2014-11-19 13:35:00,78.66,78.69,78.65,78.69,6600.0,51.1438,51.1633,51.1373,51.1633,6600.0
2014-11-19 13:40:00,78.68,78.73,78.68,78.73,9300.0,51.1568,51.1893,51.1568,51.1893,9300.0
2014-11-19 13:45:00,78.72,78.74,78.71,78.71,18700.0,51.1828,51.1958,51.1763,51.1763,18700.0
2014-11-19 13:50:00,78.71,78.71,78.69,78.7,20900.0,51.1763,51.1763,51.1633,51.1698,20900.0
2014-11-19 13:55:00,78.71,78.71,78.69,78.7,15900.0,51.1763,51.1763,51.1633,51.1698,15900.0
2014-11-19 14:00:00,78.69,78.85,78.68,78.82,48500.0,51.1633,51.2673,51.1568,51.2478,48500.0
2014-11-19 14:05:00,78.82,78.83,78.76,78.81,49100.0,51.2478,51.2543,51.2088,51.2413,49100.0
2014-11-19 14:10:00,78.81,78.83,78.77,78.77,29000.0,51.2413,51.2543,51.2153,51.2153,29000.0
2014-11-19 14:15:00,78.78,78.86,78.77,78.83,74000.0,51.2218,51.2738,51.2153,51.2543,74000.0
2014-11-19 14:20:00,78.84,78.84,78.74,78.74,37500.0,51.2608,51.2608,51.1958,51.1958,37500.0
2014-11-19 14:25:00,78.74,78.83,78.74,78.79,26500.0,51.1958,51.2543,51.1958,51.2283,26500.0
2014-11-19 14:30:00,78.8,78.83,78.73,78.74,38800.0,51.2348,51.2543,51.1893,51.1958,38800.0
2014-11-19 14:35:00,78.73,78.73,78.61,78.64,47400.0,51.1893,51.1893,51.1113,51.1308,47400.0
2014-11-19 14:40:00,78.64,78.65,78.55,78.56,26800.0,51.1308,51.1373,51.0723,51.0788,26800.0
2014-11-19 14:45:00,78.56,78.58,78.52,78.53,34500.0,51.0788,51.0918,51.0527,51.0592,34500.0
2014-11-19 14:50:00,78.53,78.53,78.5,78.51,60500.0,51.0592,51.0592,51.0397,51.0462,60500.0
2014-11-19 14:55:00,78.51,78.52,78.49,78.52,20400.0,51.0462,51.0527,51.0332,51.0527,20400.0
2014-11-19 15:00:00,78.52,78.58,78.51,78.53,25300.0,51.0527,51.0918,51.0462,51.0592,25300.0
2014-11-19 15:05:00,78.53,78.54,78.49,78.5,47900.0,51.0592,51.0657,51.0332,51.0397,47900.0
2014-11-19 15:10:00,78.5,78.52,78.48,78.5,22200.0,51.0397,51.0527,51.0267,51.0397,22200.0
2014-11-19 15:15:00,78.49,78.55,78.49,78.54,51200.0,51.0332,51.0723,51.0332,51.0657,51200.0
2014-11-19 15:20:00,78.54,78.6,78.53,78.58,36700.0,51.0657,51.1048,51.0592,51.0918,36700.0
2014-11-19 15:25:00,78.57,78.57,78.52,78.52,32800.0,51.0853,51.0853,51.0527,51.0527,32800.0
2014-11-19 15:30:00,78.53,78.56,78.49,78.55,43400.0,51.0592,51.0788,51.0332,51.0723,43400.0
2014-11-19 15:35:00,78.55,78.55,78.48,78.51,48800.0,51.0723,51.0723,51.0267,51.0462,48800.0
2014-11-19 15:40:00,78.51,78.51,78.44,78.46,30200.0,51.0462,51.0462,51.0007,51.0137,30200.0
2014-11-19 15:45:00,78.47,78.53,78.47,78.5,44300.0,51.0202,51.0592,51.0202,51.0397,44300.0
2014-11-19 15:50:00,78.49,78.5,78.47,78.48,82200.0,51.0332,51.0397,51.0202,51.0267,82200.0
2014-11-19 15:55:00,78.47,78.47,78.42,78.44,270700.0,51.0202,51.0202,50.9877,51.0007,270700.0
2014-11-20 09:30:00,78.37,78.79,78.06,78.45,103800.0,50.9552,51.2283,50.7537,51.0072,103800.0
2014-11-20 09:35:00,78.45,78.51,78.32,78.35,67000.0,51.0072,51.0462,50.9227,50.9422,67000.0
2014-11-20 09:40:00,78.35,78.44,78.3,78.42,38700.0,50.9422,51.0007,50.9097,50.9877,38700.0
2014-11-20 09:45:00,78.42,78.42,78.23,78.23,41900.0,50.9877,50.9877,50.8642,50.8642,41900.0
2014-11-20 09:50:00,78.23,78.45,78.22,78.44,55100.0,50.8642,51.0072,50.8577,51.0007,55100.0
2014-11-20 09:55:00,78.43,78.43,78.2,78.25,55300.0,50.9942,50.9942,50.8447,50.8772,55300.0
2014-11-20 10:00:00,78.26,78.39,78.25,78.35,108600.0,50.8837,50.9682,50.8772,50.9422,108600.0
2014-11-20 10:05:00,78.35,78.37,78.18,78.18,61800.0,50.9422,50.9552,50.8317,50.8317,61800.0
2014-11-20 10:10:00,78.18,78.3,78.17,78.29,47100.0,50.8317,50.9097,50.8252,50.9032,47100.0
2014-11-20 10:15:00,78.3,78.34,78.26,78.27,66400.0,50.9097,50.9357,50.8837,50.8902,66400.0
2014-11-20 10:20:00,78.26,78.3,78.2,78.28,72100.0,50.8837,50.9097,50.8447,50.8967,72100.0
2014-11-20 10:25:00,78.26,78.3,78.2,78.24,75700.0,50.8837,50.9097,50.8447,50.8707,75700.0
2014-11-20 10:30:00,78.25,78.29,78.17,78.19,34300.0,50.8772,50.9032,50.8252,50.8382,34300.0
2014-11-20 10:35:00,78.2,78.34,78.2,78.34,30600.0,50.8447,50.9357,50.8447,50.9357,30600.0
2014-11-20 10:40:00,78.33,78.45,78.32,78.45,24500.0,50.9292,51.0072,50.9227,51.0072,24500.0
2014-11-20 10:45:00,78.45,78.48,78.39,78.41,47800.0,51.0072,51.0267,50.9682,50.9812,47800.0
2014-11-20 10:50:00,78.41,78.47,78.41,78.46,42800.0,50.9812,51.0202,50.9812,51.0137,42800.0
2014-11-20 10:55:00,78.45,78.48,78.43,78.44,65700.0,51.0072,51.0267,50.9942,51.0007,65700.0
2014-11-20 11:00:00,78.45,78.5,78.42,78.44,44200.0,51.0072,51.0397,50.9877,51.0007,44200.0
2014-11-20 11:05:00,78.44,78.5,78.43,78.46,39800.0,51.0007,51.0397,50.9942,51.0137,39800.0
2014-11-20 11:10:00,78.47,78.54,78.47,78.49,33900.0,51.0202,51.0657,51.0202,51.0332,33900.0
2014-11-20 11:15:00,78.48,78.52,78.48,78.5,34200.0,51.0267,51.0527,51.0267,51.0397,34200.0
2014-11-20 11:20:00,78.5,78.54,78.45,78.52,30600.0,51.0397,51.0657,51.0072,51.0527,30600.0
2014-11-20 11:25:00,78.52,78.64,78.52,78.63,17800.0,51.0527,51.1308,51.0527,51.1243,17800.0
2014-11-20 11:30:00,78.62,78.64,78.57,78.6,44800.0,51.1178,51.1308,51.0853,51.1048,44800.0
2014-11-20 11:35:00,78.61,78.67,78.58,78.58,32700.0,51.1113,51.1503,51.0918,51.0918,32700.0
2014-11-20 11:40:00,78.59,78.62,78.55,78.56,48400.0,51.0983,51.1178,51.0723,51.0788,48400.0
2014-11-20 11:45:00,78.55,78.62,78.55,78.6,52700.0,51.0723,51.1178,51.0723,51.1048,52700.0
2014-11-20 11:50:00,78.6,78.63,78.56,78.56,79100.0,51.1048,51.1243,51.0788,51.0788,79100.0
2014-11-20 11:55:00,78.56,78.59,78.53,78.58,23000.0,51.0788,51.0983,51.0592,51.0918,23000.0
2014-11-20 12:00:00,78.57,78.58,78.48,78.52,52900.0,51.0853,51.0918,51.0267,51.0527,52900.0
2014-11-20 12:05:00,78.52,78.52,78.48,78.52,20900.0,51.0527,51.0527,51.0267,51.0527,20900.0
2014-11-20 12:10:00,78.51,78.54,78.48,78.53,20900.0,51.0462,51.0657,51.0267,51.0592,20900.0
2014-11-20 12:15:00,78.52,78.54,78.49,78.53,19500.0,51.0527,51.0657,51.0332,51.0592,19500.0
2014-11-20 12:20:00,78.53,78.55,78.5,78.55,14400.0,51.0592,51.0723,51.0397,51.0723,14400.0
2014-11-20 12:25:00,78.55,78.56,78.53,78.54,16800.0,51.0723,51.0788,51.0592,51.0657,16800.0
2014-11-20 12:30:00,78.53,78.57,78.53,78.56,22300.0,51.0592,51.0853,51.0592,51.0788,22300.0
2014-11-20 12:35:00,78.57,78.58,78.52,78.54,18100.0,51.0853,51.0918,51.0527,51.0657,18100.0
2014-11-20 12:40:00,78.54,78.54,78.46,78.49,19900.0,51.0657,51.0657,51.0137,51.0332,19900.0
2014-11-20 12:45:00,78.49,78.55,78.48,78.55,18900.0,51.0332,51.0723,51.0267,51.0723,18900.0
2014-11-20 12:50:00,78.55,78.56,78.53,78.56,49200.0,51.0723,51.0788,51.0592,51.0788,49200.0
2014-11-20 12:55:00,78.55,78.59,78.55,78.59,16300.0,51.0723,51.0983,51.0723,51.0983,16300.0
2014-11-20 13:00:00,78.59,78.65,78.58,78.64,24700.0,51.0983,51.1373,51.0918,51.1308,24700.0
2014-11-20 13:05:00,78.64,78.65,78.6,78.61,18700.0,51.1308,51.1373,51.1048,51.1113,18700.0
2014-11-20 13:10:00,78.6,78.62,78.57,78.6,20400.0,51.1048,51.1178,51.0853,51.1048,20400.0
2014-11-20 13:15:00,78.6,78.62,78.57,78.62,19600.0,51.1048,51.1178,51.0853,51.1178,19600.0
2014-11-20 13:20:00,78.62,78.64,78.61,78.61,18000.0,51.1178,51.1308,51.1113,51.1113,18000.0
2014-11-20 13:25:00,78.62,78.64,78.6,78.63,22500.0,51.1178,51.1308,51.1048,51.1243,22500.0
2014-11-20 13:30:00,78.63,78.65,78.61,78.62,20000.0,51.1243,51.1373,51.1113,51.1178,20000.0
2014-11-20 13:35:00,78.61,78.62,78.57,78.57,32300.0,51.1113,51.1178,51.0853,51.0853,32300.0
2014-11-20 13:40:00,78.58,78.58,78.55,78.56,20400.0,51.0918,51.0918,51.0723,51.0788,20400.0
2014-11-20 13:45:00,78.56,78.56,78.52,78.53,20700.0,51.0788,51.0788,51.0527,51.0592,20700.0
2014-11-20 13:50:00,78.55,78.59,78.54,78.59,18100.0,51.0723,51.0983,51.0657,51.0983,18100.0
2014-11-20 13:55:00,78.59,78.62,78.58,78.6,22300.0,51.0983,51.1178,51.0918,51.1048,22300.0
2014-11-20 14:00:00,78.61,78.61,78.54,78.54,30300.0,51.1113,51.1113,51.0657,51.0657,30300.0
2014-11-20 14:05:00,78.55,78.6,78.54,78.6,26000.0,51.0723,51.1048,51.0657,51.1048,26000.0
2014-11-20 14:10:00,78.59,78.62,78.59,78.62,27700.0,51.0983,51.1178,51.0983,51.1178,27700.0
2014-11-20 14:15:00,78.63,78.63,78.6,78.63,28100.0,51.1243,51.1243,51.1048,51.1243,28100.0
2014-11-20 14:20:00,78.63,78.63,78.6,78.62,27600.0,51.1243,51.1243,51.1048,51.1178,27600.0
2014-11-20 14:25:00,78.63,78.63,78.59,78.59,29600.0,51.1243,51.1243,51.0983,51.0983,29600.0
2014-11-20 14:30:00,78.59,78.6,78.56,78.58,18300.0,51.0983,51.1048,51.0788,51.0918,18300.0
2014-11-20 14:35:00,78.57,78.62,78.57,78.61,50500.0,51.0853,51.1178,51.0853,51.1113,50500.0
2014-11-20 14:40:00,78.6,78.61,78.57,78.57,22300.0,51.1048,51.1113,51.0853,51.0853,22300.0
2014-11-20 14:45:00,78.57,78.58,78.52,78.52,35100.0,51.0853,51.0918,51.0527,51.0527,35100.0
2014-11-20 14:50:00,78.53,78.58,78.52,78.57,35800.0,51.0592,51.0918,51.0527,51.0853,35800.0
2014-11-20 14:55:00,78.57,78.58,78.5,78.5,32000.0,51.0853,51.0918,51.0397,51.0397,32000.0
2014-11-20 15:00:00,78.49,78.54,78.48,78.54,32700.0,51.0332,51.0657,51.0267,51.0657,32700.0
2014-11-20 15:05:00,78.54,78.56,78.5,78.52,30800.0,51.0657,51.0788,51.0397,51.0527,30800.0
2014-11-20 15:10:00,78.51,78.55,78.51,78.55,36800.0,51.0462,51.0723,51.0462,51.0723,36800.0
2014-11-20 15:15:00,78.55,78.55,78.51,78.55,35700.0,51.0723,51.0723,51.0462,51.0723,35700.0
2014-11-20 15:20:00,78.54,78.55,78.52,78.53,44200.0,51.0657,51.0723,51.0527,51.0592,44200.0
2014-11-20 15:25:00,78.52,78.59,78.52,78.58,44100.0,51.0527,51.0983,51.0527,51.0918,44100.0
2014-11-20 15:30:00,78.59,78.61,78.58,78.61,39300.0,51.0983,51.1113,51.0918,51.1113,39300.0
2014-11-20 15:35:00,78.61,78.65,78.6,78.63,34700.0,51.1113,51.1373,51.1048,51.1243,34700.0
2014-11-20 15:40:00,78.63,78.7,78.63,78.69,41900.0,51.1243,51.1698,51.1243,51.1633,41900.0
2014-11-20 15:45:00,78.69,78.71,78.65,78.69,137400.0,51.1633,51.1763,51.1373,51.1633,137400.0
2014-11-20 15:50:00,78.7,78.7,78.68,78.68,46300.0,51.1698,51.1698,51.1568,51.1568,46300.0
2014-11-20 15:55:00,78.69,78.7,78.66,78.69,119400.0,51.1633,51.1698,51.1438,51.1633,119400.0
2014-11-21 09:30:00,79.29,79.31,79.05,79.05,98800.0,51.5534,51.5664,51.3973,51.3973,98800.0
2014-11-21 09:35:00,79.05,79.17,79.02,79.13,70700.0,51.3973,51.4754,51.3778,51.4494,70700.0
2014-11-21 09:40:00,79.13,79.24,79.11,79.11,213500.0,51.4494,51.5209,51.4364,51.4364,213500.0
2014-11-21 09:45:00,79.11,79.19,79.09,79.19,62600.0,51.4364,51.4884,51.4234,51.4884,62600.0
2014-11-21 09:50:00,79.16,79.27,79.15,79.26,34900.0,51.4689,51.5404,51.4624,51.5339,34900.0
2014-11-21 09:55:00,79.28,79.38,79.26,79.35,29000.0,51.5469,51.6119,51.5339,51.5924,29000.0
2014-11-21 10:00:00,79.36,79.36,79.16,79.17,20200.0,51.5989,51.5989,51.4689,51.4754,20200.0
2014-11-21 10:05:00,79.18,79.2,79.1,79.19,73400.0,51.4819,51.4949,51.4299,51.4884,73400.0
2014-11-21 10:10:00,79.19,79.27,79.14,79.21,20200.0,51.4884,51.5404,51.4559,51.5014,20200.0
2014-11-21 10:15:00,79.22,79.24,79.15,79.21,26600.0,51.5079,51.5209,51.4624,51.5014,26600.0
2014-11-21 10:20:00,79.21,79.25,79.15,79.17,12000.0,51.5014,51.5274,51.4624,51.4754,12000.0
2014-11-21 10:25:00,79.17,79.22,79.16,79.17,13200.0,51.4754,51.5079,51.4689,51.4754,13200.0
2014-11-21 10:30:00,79.17,79.2,79.14,79.15,13900.0,51.4754,51.4949,51.4559,51.4624,13900.0
2014-11-21 10:35:00,79.16,79.23,79.14,79.21,33400.0,51.4689,51.5144,51.4559,51.5014,33400.0
2014-11-21 10:40:00,79.21,79.22,79.17,79.2,16100.0,51.5014,51.5079,51.4754,51.4949,16100.0
2014-11-21 10:45:00,79.21,79.24,79.19,79.2,38000.0,51.5014,51.5209,51.4884,51.4949,38000.0
2014-11-21 10:50:00,79.2,79.21,79.15,79.19,77700.0,51.4949,51.5014,51.4624,51.4884,77700.0
2014-11-21 10:55:00,79.2,79.21,79.15,79.2,23200.0,51.4949,51.5014,51.4624,51.4949,23200.0
2014-11-21 11:00:00,79.19,79.19,79.13,79.13,27700.0,51.4884,51.4884,51.4494,51.4494,27700.0
2014-11-21 11:05:00,79.14,79.15,79.08,79.11,33100.0,51.4559,51.4624,51.4169,51.4364,33100.0
2014-11-21 11:10:00,79.12,79.13,79.1,79.13,12600.0,51.4429,51.4494,51.4299,51.4494,12600.0
2014-11-21 11:15:00,79.12,79.12,79.07,79.1,18500.0,51.4429,51.4429,51.4103,51.4299,18500.0
2014-11-21 11:20:00,79.1,79.1,79.06,79.06,11200.0,51.4299,51.4299,51.4038,51.4038,11200.0
2014-11-21 11:25:00,79.06,79.1,79.05,79.08,17700.0,51.4038,51.4299,51.3973,51.4169,17700.0
2014-11-21 11:30:00,79.07,79.1,79.06,79.09,13700.0,51.4103,51.4299,51.4038,51.4234,13700.0
2014-11-21 11:35:00,79.08,79.1,79.08,79.09,10600.0,51.4169,51.4299,51.4169,51.4234,10600.0
2014-11-21 11:40:00,79.09,79.11,79.08,79.1,17800.0,51.4234,51.4364,51.4169,51.4299,17800.0
2014-11-21 11:45:00,79.1,79.16,79.09,79.15,27400.0,51.4299,51.4689,51.4234,51.4624,27400.0
2014-11-21 11:50:00,79.14,79.16,79.1,79.11,26600.0,51.4559,51.4689,51.4299,51.4364,26600.0
2014-11-21 11:55:00,79.11,79.14,79.09,79.09,23600.0,51.4364,51.4559,51.4234,51.4234,23600.0
2014-11-21 12:00:00,79.08,79.13,79.07,79.12,25100.0,51.4169,51.4494,51.4103,51.4429,25100.0
2014-11-21 12:05:00,79.14,79.14,79.12,79.14,3900.0,51.4559,51.4559,51.4429,51.4559,3900.0
2014-11-21 12:10:00,79.14,79.14,79.09,79.09,8400.0,51.4559,51.4559,51.4234,51.4234,8400.0
2014-11-21 12:15:00,79.09,79.1,79.04,79.05,6700.0,51.4234,51.4299,51.3908,51.3973,6700.0
2014-11-21 12:20:00,79.04,79.05,79.02,79.04,14200.0,51.3908,51.3973,51.3778,51.3908,14200.0
2014-11-21 12:25:00,79.06,79.08,79.05,79.06,10400.0,51.4038,51.4169,51.3973,51.4038,10400.0
2014-11-21 12:30:00,79.06,79.09,79.03,79.04,10000.0,51.4038,51.4234,51.3843,51.3908,10000.0
2014-11-21 12:35:00,79.04,79.11,79.04,79.08,15000.0,51.3908,51.4364,51.3908,51.4169,15000.0
2014-11-21 12:40:00,79.08,79.11,79.07,79.07,9000.0,51.4169,51.4364,51.4103,51.4103,9000.0
2014-11-21 12:45:00,79.08,79.09,79.07,79.08,5100.0,51.4169,51.4234,51.4103,51.4169,5100.0
2014-11-21 12:50:00,79.08,79.08,79.03,79.04,11900.0,51.4169,51.4169,51.3843,51.3908,11900.0
2014-11-21 12:55:00,79.04,79.1,79.03,79.09,10800.0,51.3908,51.4299,51.3843,51.4234,10800.0
2014-11-21 13:00:00,79.09,79.1,79.02,79.04,10600.0,51.4234,51.4299,51.3778,51.3908,10600.0
2014-11-21 13:05:00,79.04,79.05,79.0,79.04,18900.0,51.3908,51.3973,51.3648,51.3908,18900.0
2014-11-21 13:10:00,79.06,79.08,79.04,79.07,13200.0,51.4038,51.4169,51.3908,51.4103,13200.0
2014-11-21 13:15:00,79.06,79.07,79.01,79.06,11700.0,51.4038,51.4103,51.3713,51.4038,11700.0
2014-11-21 13:20:00,79.06,79.06,79.02,79.06,11500.0,51.4038,51.4038,51.3778,51.4038,11500.0
2014-11-21 13:25:00,79.06,79.06,78.99,79.02,16900.0,51.4038,51.4038,51.3583,51.3778,16900.0
2014-11-21 13:30:00,79.02,79.05,78.98,79.02,23100.0,51.3778,51.3973,51.3518,51.3778,23100.0
2014-11-21 13:35:00,79.03,79.05,79.03,79.04,7800.0,51.3843,51.3973,51.3843,51.3908,7800.0
2014-11-21 13:40:00,79.04,79.07,79.03,79.05,15200.0,51.3908,51.4103,51.3843,51.3973,15200.0
2014-11-21 13:45:00,79.05,79.08,79.05,79.08,24900.0,51.3973,51.4169,51.3973,51.4169,24900.0
2014-11-21 13:50:00,79.07,79.11,79.07,79.11,19400.0,51.4103,51.4364,51.4103,51.4364,19400.0
2014-11-21 13:55:00,79.1,79.13,79.09,79.09,42300.0,51.4299,51.4494,51.4234,51.4234,42300.0
2014-11-21 14:00:00,79.1,79.12,79.09,79.11,28400.0,51.4299,51.4429,51.4234,51.4364,28400.0
2014-11-21 14:05:00,79.11,79.13,79.08,79.13,23100.0,51.4364,51.4494,51.4169,51.4494,23100.0
2014-11-21 14:10:00,79.13,79.14,79.07,79.07,29500.0,51.4494,51.4559,51.4103,51.4103,29500.0
2014-11-21 14:15:00,79.07,79.08,79.04,79.06,13700.0,51.4103,51.4169,51.3908,51.4038,13700.0
2014-11-21 14:20:00,79.05,79.06,79.02,79.03,14100.0,51.3973,51.4038,51.3778,51.3843,14100.0
2014-11-21 14:25:00,79.03,79.03,78.99,78.99,22500.0,51.3843,51.3843,51.3583,51.3583,22500.0
2014-11-21 14:30:00,78.99,79.02,78.95,79.02,31400.0,51.3583,51.3778,51.3323,51.3778,31400.0
2014-11-21 14:35:00,79.02,79.04,78.98,78.99,19300.0,51.3778,51.3908,51.3518,51.3583,19300.0
2014-11-21 14:40:00,79.0,79.06,78.99,79.05,20000.0,51.3648,51.4038,51.3583,51.3973,20000.0
2014-11-21 14:45:00,79.05,79.08,79.03,79.06,25000.0,51.3973,51.4169,51.3843,51.4038,25000.0
2014-11-21 14:50:00,79.06,79.09,79.05,79.07,20000.0,51.4038,51.4234,51.3973,51.4103,20000.0
2014-11-21 14:55:00,79.07,79.08,79.07,79.08,10100.0,51.4103,51.4169,51.4103,51.4169,10100.0
2014-11-21 15:00:00,79.09,79.11,79.06,79.11,36800.0,51.4234,51.4364,51.4038,51.4364,36800.0
2014-11-21 15:05:00,79.1,79.13,79.09,79.1,29900.0,51.4299,51.4494,51.4234,51.4299,29900.0
2014-11-21 15:10:00,79.09,79.12,79.09,79.12,13600.0,51.4234,51.4429,51.4234,51.4429,13600.0
2014-11-21 15:15:00,79.12,79.15,79.1,79.14,17600.0,51.4429,51.4624,51.4299,51.4559,17600.0
2014-11-21 15:20:00,79.14,79.15,79.13,79.15,16500.0,51.4559,51.4624,51.4494,51.4624,16500.0
2014-11-21 15:25:00,79.15,79.18,79.14,79.18,19400.0,51.4624,51.4819,51.4559,51.4819,19400.0
2014-11-21 15:30:00,79.18,79.21,79.16,79.2,40900.0,51.4819,51.5014,51.4689,51.4949,40900.0
2014-11-21 15:35:00,79.21,79.23,79.18,79.2,94900.0,51.5014,51.5144,51.4819,51.4949,94900.0
2014-11-21 15:40:00,79.21,79.22,79.16,79.19,60000.0,51.5014,51.5079,51.4689,51.4884,60000.0
2014-11-21 15:45:00,79.19,79.19,79.13,79.15,125400.0,51.4884,51.4884,51.4494,51.4624,125400.0
2014-11-21 15:50:00,79.16,79.16,79.13,79.16,74800.0,51.4689,51.4689,51.4494,51.4689,74800.0
2014-11-21 15:55:00,79.16,79.22,79.15,79.2,249100.0,51.4689,51.5079,51.4624,51.4949,249100.0
2014-11-24 09:30:00,79.39,79.59,79.34,79.47,165200.0,51.6184,51.7484,51.5859,51.6704,165200.0
2014-11-24 09:35:00,79.48,79.52,79.43,79.43,17900.0,51.6769,51.7029,51.6444,51.6444,17900.0
2014-11-24 09:40:00,79.42,79.52,79.41,79.42,35000.0,51.6379,51.7029,51.6314,51.6379,35000.0
2014-11-24 09:45:00,79.41,79.57,79.41,79.53,59100.0,51.6314,51.7354,51.6314,51.7094,59100.0
2014-11-24 09:50:00,79.54,79.56,79.48,79.54,70000.0,51.7159,51.7289,51.6769,51.7159,70000.0
2014-11-24 09:55:00,79.53,79.68,79.52,79.66,48400.0,51.7094,51.807,51.7029,51.794,48400.0
2014-11-24 10:00:00,79.67,79.72,79.64,79.69,114700.0,51.8005,51.833,51.781,51.8135,114700.0
2014-11-24 10:05:00,79.69,79.69,79.57,79.64,52100.0,51.8135,51.8135,51.7354,51.781,52100.0
2014-11-24 10:10:00,79.64,79.67,79.57,79.62,70300.0,51.781,51.8005,51.7354,51.768,70300.0
2014-11-24 10:15:00,79.61,79.63,79.48,79.52,45900.0,51.7615,51.7745,51.6769,51.7029,45900.0
2014-11-24 10:20:00,79.52,79.52,79.45,79.49,27300.0,51.7029,51.7029,51.6574,51.6834,27300.0
2014-11-24 10:25:00,79.5,79.51,79.43,79.5,48800.0,51.6899,51.6964,51.6444,51.6899,48800.0
2014-11-24 10:30:00,79.51,79.53,79.43,79.44,31300.0,51.6964,51.7094,51.6444,51.6509,31300.0
2014-11-24 10:35:00,79.43,79.5,79.43,79.45,22200.0,51.6444,51.6899,51.6444,51.6574,22200.0
2014-11-24 10:40:00,79.45,79.51,79.45,79.51,15700.0,51.6574,51.6964,51.6574,51.6964,15700.0
2014-11-24 10:45:00,79.5,79.52,79.48,79.48,41600.0,51.6899,51.7029,51.6769,51.6769,41600.0
2014-11-24 10:50:00,79.48,79.49,79.46,79.47,36200.0,51.6769,51.6834,51.6639,51.6704,36200.0
2014-11-24 10:55:00,79.47,79.48,79.44,79.45,22000.0,51.6704,51.6769,51.6509,51.6574,22000.0
2014-11-24 11:00:00,79.45,79.46,79.44,79.45,35200.0,51.6574,51.6639,51.6509,51.6574,35200.0
2014-11-24 11:05:00,79.44,79.45,79.39,79.42,31800.0,51.6509,51.6574,51.6184,51.6379,31800.0
2014-11-24 11:10:00,79.43,79.44,79.38,79.39,42000.0,51.6444,51.6509,51.6119,51.6184,42000.0
2014-11-24 11:15:00,79.38,79.39,79.34,79.34,40800.0,51.6119,51.6184,51.5859,51.5859,40800.0
2014-11-24 11:20:00,79.33,79.34,79.3,79.31,25200.0,51.5794,51.5859,51.5599,51.5664,25200.0
2014-11-24 11:25:00,79.31,79.33,79.3,79.31,25800.0,51.5664,51.5794,51.5599,51.5664,25800.0
2014-11-24 11:30:00,79.32,79.35,79.3,79.31,45800.0,51.5729,51.5924,51.5599,51.5664,45800.0
2014-11-24 11:35:00,79.3,79.32,79.3,79.31,30000.0,51.5599,51.5729,51.5599,51.5664,30000.0
2014-11-24 11:40:00,79.31,79.32,79.3,79.31,17300.0,51.5664,51.5729,51.5599,51.5664,17300.0
2014-11-24 11:45:00,79.32,79.32,79.29,79.29,10900.0,51.5729,51.5729,51.5534,51.5534,10900.0
2014-11-24 11:50:00,79.29,79.31,79.29,79.31,35800.0,51.5534,51.5664,51.5534,51.5664,35800.0
2014-11-24 11:55:00,79.3,79.31,79.3,79.3,29700.0,51.5599,51.5664,51.5599,51.5599,29700.0
2014-11-24 12:00:00,79.31,79.35,79.29,79.35,39600.0,51.5664,51.5924,51.5534,51.5924,39600.0
2014-11-24 12:05:00,79.34,79.38,79.34,79.36,12400.0,51.5859,51.6119,51.5859,51.5989,12400.0
2014-11-24 12:10:00,79.37,79.4,79.36,79.39,14900.0,51.6054,51.6249,51.5989,51.6184,14900.0
2014-11-24 12:15:00,79.4,79.4,79.37,79.37,12100.0,51.6249,51.6249,51.6054,51.6054,12100.0
2014-11-24 12:20:00,79.38,79.38,79.33,79.35,21600.0,51.6119,51.6119,51.5794,51.5924,21600.0
2014-11-24 12:25:00,79.34,79.39,79.34,79.38,7700.0,51.5859,51.6184,51.5859,51.6119,7700.0
2014-11-24 12:30:00,79.38,79.39,79.33,79.33,18700.0,51.6119,51.6184,51.5794,51.5794,18700.0
2014-11-24 12:35:00,79.34,79.37,79.33,79.37,19300.0,51.5859,51.6054,51.5794,51.6054,19300.0
2014-11-24 12:40:00,79.37,79.42,79.36,79.42,33500.0,51.6054,51.6379,51.5989,51.6379,33500.0
2014-11-24 12:45:00,79.42,79.47,79.42,79.46,29000.0,51.6379,51.6704,51.6379,51.6639,29000.0
2014-11-24 12:50:00,79.45,79.47,79.44,79.45,6700.0,51.6574,51.6704,51.6509,51.6574,6700.0
2014-11-24 12:55:00,79.44,79.47,79.44,79.45,22500.0,51.6509,51.6704,51.6509,51.6574,22500.0
2014-11-24 13:00:00,79.45,79.46,79.44,79.45,14100.0,51.6574,51.6639,51.6509,51.6574,14100.0
2014-11-24 13:05:00,79.46,79.49,79.45,79.49,13200.0,51.6639,51.6834,51.6574,51.6834,13200.0
2014-11-24 13:10:00,79.48,79.53,79.48,79.53,13600.0,51.6769,51.7094,51.6769,51.7094,13600.0
2014-11-24 13:15:00,79.52,79.57,79.52,79.55,13300.0,51.7029,51.7354,51.7029,51.7224,13300.0
2014-11-24 13:20:00,79.56,79.57,79.55,79.55,18700.0,51.7289,51.7354,51.7224,51.7224,18700.0
2014-11-24 13:25:00,79.56,79.58,79.55,79.56,15800.0,51.7289,51.7419,51.7224,51.7289,15800.0
2014-11-24 13:30:00,79.57,79.57,79.54,79.55,8700.0,51.7354,51.7354,51.7159,51.7224,8700.0
2014-11-24 13:35:00,79.54,79.56,79.54,79.54,13700.0,51.7159,51.7289,51.7159,51.7159,13700.0
2014-11-24 13:40:00,79.55,79.55,79.52,79.53,30700.0,51.7224,51.7224,51.7029,51.7094,30700.0
2014-11-24 13:45:00,79.53,79.53,79.51,79.53,21700.0,51.7094,51.7094,51.6964,51.7094,21700.0
2014-11-24 13:50:00,79.53,79.53,79.51,79.52,13500.0,51.7094,51.7094,51.6964,51.7029,13500.0
2014-11-24 13:55:00,79.51,79.52,79.49,79.49,18300.0,51.6964,51.7029,51.6834,51.6834,18300.0
2014-11-24 14:00:00,79.5,79.5,79.47,79.5,16700.0,51.6899,51.6899,51.6704,51.6899,16700.0
2014-11-24 14:05:00,79.5,79.53,79.49,79.53,40500.0,51.6899,51.7094,51.6834,51.7094,40500.0
2014-11-24 14:10:00,79.52,79.53,79.5,79.5,25400.0,51.7029,51.7094,51.6899,51.6899,25400.0
2014-11-24 14:15:00,79.51,79.51,79.5,79.51,16900.0,51.6964,51.6964,51.6899,51.6964,16900.0
2014-11-24 14:20:00,79.51,79.52,79.49,79.49,17700.0,51.6964,51.7029,51.6834,51.6834,17700.0
2014-11-24 14:25:00,79.49,79.5,79.47,79.48,29100.0,51.6834,51.6899,51.6704,51.6769,29100.0
2014-11-24 14:30:00,79.47,79.48,79.44,79.45,28500.0,51.6704,51.6769,51.6509,51.6574,28500.0
2014-11-24 14:35:00,79.45,79.45,79.42,79.42,43000.0,51.6574,51.6574,51.6379,51.6379,43000.0
2014-11-24 14:40:00,79.43,79.46,79.41,79.45,18300.0,51.6444,51.6639,51.6314,51.6574,18300.0
2014-11-24 14:45:00,79.46,79.48,79.45,79.47,27700.0,51.6639,51.6769,51.6574,51.6704,27700.0
2014-11-24 14:50:00,79.47,79.48,79.44,79.44,29900.0,51.6704,51.6769,51.6509,51.6509,29900.0
2014-11-24 14:55:00,79.45,79.47,79.44,79.47,27000.0,51.6574,51.6704,51.6509,51.6704,27000.0
2014-11-24 15:00:00,79.46,79.46,79.44,79.46,32500.0,51.6639,51.6639,51.6509,51.6639,32500.0
2014-11-24 15:05:00,79.45,79.47,79.44,79.47,33000.0,51.6574,51.6704,51.6509,51.6704,33000.0
2014-11-24 15:10:00,79.47,79.47,79.44,79.44,70100.0,51.6704,51.6704,51.6509,51.6509,70100.0
2014-11-24 15:15:00,79.44,79.45,79.41,79.42,79100.0,51.6509,51.6574,51.6314,51.6379,79100.0
2014-11-24 15:20:00,79.42,79.44,79.42,79.44,63900.0,51.6379,51.6509,51.6379,51.6509,63900.0
2014-11-24 15:25:00,79.44,79.46,79.43,79.45,99800.0,51.6509,51.6639,51.6444,51.6574,99800.0
2014-11-24 15:30:00,79.46,79.47,79.45,79.46,59500.0,51.6639,51.6704,51.6574,51.6639,59500.0
2014-11-24 15:35:00,79.46,79.47,79.45,79.47,46100.0,51.6639,51.6704,51.6574,51.6704,46100.0
2014-11-24 15:40:00,79.47,79.48,79.42,79.44,55900.0,51.6704,51.6769,51.6379,51.6509,55900.0
2014-11-24 15:45:00,79.44,79.44,79.41,79.42,43600.0,51.6509,51.6509,51.6314,51.6379,43600.0
2014-11-24 15:50:00,79.42,79.44,79.41,79.43,75400.0,51.6379,51.6509,51.6314,51.6444,75400.0
2014-11-24 15:55:00,79.42,79.47,79.41,79.45,162000.0,51.6379,51.6704,51.6314,51.6574,162000.0
2014-11-25 09:30:00,79.63,79.66,79.31,79.41,109700.0,51.7745,51.794,51.5664,51.6314,109700.0
2014-11-25 09:35:00,79.4,79.52,79.38,79.5,49200.0,51.6249,51.7029,51.6119,51.6899,49200.0
2014-11-25 09:40:00,79.49,79.54,79.44,79.49,32000.0,51.6834,51.7159,51.6509,51.6834,32000.0
2014-11-25 09:45:00,79.49,79.49,79.41,79.45,26500.0,51.6834,51.6834,51.6314,51.6574,26500.0
2014-11-25 09:50:00,79.45,79.48,79.41,79.46,25100.0,51.6574,51.6769,51.6314,51.6639,25100.0
2014-11-25 09:55:00,79.45,79.46,79.43,79.44,15800.0,51.6574,51.6639,51.6444,51.6509,15800.0
2014-11-25 10:00:00,79.43,79.46,79.34,79.34,51300.0,51.6444,51.6639,51.5859,51.5859,51300.0
2014-11-25 10:05:00,79.35,79.43,79.34,79.43,100100.0,51.5924,51.6444,51.5859,51.6444,100100.0
2014-11-25 10:10:00,79.43,79.43,79.38,79.41,35700.0,51.6444,51.6444,51.6119,51.6314,35700.0
2014-11-25 10:15:00,79.41,79.52,79.4,79.45,388500.0,51.6314,51.7029,51.6249,51.6574,388500.0
2014-11-25 10:20:00,79.44,79.48,79.41,79.47,36700.0,51.6509,51.6769,51.6314,51.6704,36700.0
2014-11-25 10:25:00,79.46,79.5,79.46,79.48,18300.0,51.6639,51.6899,51.6639,51.6769,18300.0
2014-11-25 10:30:00,79.48,79.49,79.44,79.48,10900.0,51.6769,51.6834,51.6509,51.6769,10900.0
2014-11-25 10:35:00,79.46,79.51,79.45,79.46,33300.0,51.6639,51.6964,51.6574,51.6639,33300.0
2014-11-25 10:40:00,79.46,79.5,79.44,79.48,38400.0,51.6639,51.6899,51.6509,51.6769,38400.0
2014-11-25 10:45:00,79.47,79.5,79.45,79.49,21800.0,51.6704,51.6899,51.6574,51.6834,21800.0
2014-11-25 10:50:00,79.49,79.5,79.44,79.46,39300.0,51.6834,51.6899,51.6509,51.6639,39300.0
2014-11-25 10:55:00,79.47,79.47,79.44,79.47,82900.0,51.6704,51.6704,51.6509,51.6704,82900.0
2014-11-25 11:00:00,79.46,79.48,79.45,79.47,101700.0,51.6639,51.6769,51.6574,51.6704,101700.0
2014-11-25 11:05:00,79.46,79.47,79.45,79.46,46000.0,51.6639,51.6704,51.6574,51.6639,46000.0
2014-11-25 11:10:00,79.47,79.48,79.45,79.45,55700.0,51.6704,51.6769,51.6574,51.6574,55700.0
2014-11-25 11:15:00,79.45,79.46,79.44,79.45,42900.0,51.6574,51.6639,51.6509,51.6574,42900.0
2014-11-25 11:20:00,79.46,79.5,79.46,79.46,103100.0,51.6639,51.6899,51.6639,51.6639,103100.0
2014-11-25 11:25:00,79.46,79.47,79.42,79.42,45700.0,51.6639,51.6704,51.6379,51.6379,45700.0
2014-11-25 11:30:00,79.42,79.47,79.42,79.45,25500.0,51.6379,51.6704,51.6379,51.6574,25500.0
2014-11-25 11:35:00,79.45,79.46,79.42,79.46,15100.0,51.6574,51.6639,51.6379,51.6639,15100.0
2014-11-25 11:40:00,79.45,79.46,79.42,79.42,15200.0,51.6574,51.6639,51.6379,51.6379,15200.0
2014-11-25 11:45:00,79.42,79.47,79.42,79.47,12700.0,51.6379,51.6704,51.6379,51.6704,12700.0
2014-11-25 11:50:00,79.46,79.47,79.44,79.45,18700.0,51.6639,51.6704,51.6509,51.6574,18700.0
2014-11-25 11:55:00,79.45,79.47,79.44,79.45,19600.0,51.6574,51.6704,51.6509,51.6574,19600.0
2014-11-25 12:00:00,79.45,79.48,79.45,79.46,65800.0,51.6574,51.6769,51.6574,51.6639,65800.0
2014-11-25 12:05:00,79.46,79.48,79.45,79.46,52100.0,51.6639,51.6769,51.6574,51.6639,52100.0
2014-11-25 12:10:00,79.46,79.47,79.44,79.45,20500.0,51.6639,51.6704,51.6509,51.6574,20500.0
2014-11-25 12:15:00,79.44,79.46,79.42,79.45,9900.0,51.6509,51.6639,51.6379,51.6574,9900.0
2014-11-25 12:20:00,79.46,79.49,79.46,79.48,67900.0,51.6639,51.6834,51.6639,51.6769,67900.0
2014-11-25 12:25:00,79.48,79.48,79.46,79.47,78900.0,51.6769,51.6769,51.6639,51.6704,78900.0
2014-11-25 12:30:00,79.48,79.48,79.45,79.46,94100.0,51.6769,51.6769,51.6574,51.6639,94100.0
2014-11-25 12:35:00,79.46,79.51,79.46,79.51,29600.0,51.6639,51.6964,51.6639,51.6964,29600.0
2014-11-25 12:40:00,79.5,79.51,79.48,79.5,41300.0,51.6899,51.6964,51.6769,51.6899,41300.0
2014-11-25 12:45:00,79.5,79.52,79.49,79.49,48600.0,51.6899,51.7029,51.6834,51.6834,48600.0
2014-11-25 12:50:00,79.5,79.51,79.49,79.51,53700.0,51.6899,51.6964,51.6834,51.6964,53700.0
2014-11-25 12:55:00,79.5,79.51,79.5,79.51,49800.0,51.6899,51.6964,51.6899,51.6964,49800.0
2014-11-25 13:00:00,79.51,79.51,79.5,79.51,28400.0,51.6964,51.6964,51.6899,51.6964,28400.0
2014-11-25 13:05:00,79.51,79.52,79.5,79.52,60900.0,51.6964,51.7029,51.6899,51.7029,60900.0
2014-11-25 13:10:00,79.52,79.56,79.51,79.55,23400.0,51.7029,51.7289,51.6964,51.7224,23400.0
2014-11-25 13:15:00,79.55,79.58,79.55,79.57,12300.0,51.7224,51.7419,51.7224,51.7354,12300.0
2014-11-25 13:20:00,79.56,79.58,79.54,79.57,29200.0,51.7289,51.7419,51.7159,51.7354,29200.0
2014-11-25 13:25:00,79.57,79.6,79.55,79.59,17400.0,51.7354,51.7549,51.7224,51.7484,17400.0
2014-11-25 13:30:00,79.59,79.62,79.59,79.59,11900.0,51.7484,51.768,51.7484,51.7484,11900.0
2014-11-25 13:35:00,79.59,79.61,79.59,79.6,12300.0,51.7484,51.7615,51.7484,51.7549,12300.0
2014-11-25 13:40:00,79.6,79.62,79.58,79.62,12500.0,51.7549,51.768,51.7419,51.768,12500.0
2014-11-25 13:45:00,79.62,79.62,79.59,79.61,13700.0,51.768,51.768,51.7484,51.7615,13700.0
2014-11-25 13:50:00,79.61,79.62,79.6,79.62,33600.0,51.7615,51.768,51.7549,51.768,33600.0
2014-11-25 13:55:00,79.62,79.62,79.6,79.62,6300.0,51.768,51.768,51.7549,51.768,6300.0
2014-11-25 14:00:00,79.61,79.63,79.6,79.62,13600.0,51.7615,51.7745,51.7549,51.768,13600.0
2014-11-25 14:05:00,79.62,79.62,79.59,79.6,29500.0,51.768,51.768,51.7484,51.7549,29500.0
2014-11-25 14:10:00,79.6,79.62,79.59,79.6,94200.0,51.7549,51.768,51.7484,51.7549,94200.0
2014-11-25 14:15:00,79.61,79.63,79.6,79.63,21300.0,51.7615,51.7745,51.7549,51.7745,21300.0
2014-11-25 14:20:00,79.62,79.63,79.61,79.62,28200.0,51.768,51.7745,51.7615,51.768,28200.0
2014-11-25 14:25:00,79.62,79.65,79.61,79.65,15600.0,51.768,51.7875,51.7615,51.7875,15600.0
2014-11-25 14:30:00,79.65,79.68,79.64,79.67,11800.0,51.7875,51.807,51.781,51.8005,11800.0
2014-11-25 14:35:00,79.68,79.68,79.66,79.68,24100.0,51.807,51.807,51.794,51.807,24100.0
2014-11-25 14:40:00,79.67,79.69,79.67,79.68,17000.0,51.8005,51.8135,51.8005,51.807,17000.0
2014-11-25 14:45:00,79.67,79.68,79.65,79.68,32700.0,51.8005,51.807,51.7875,51.807,32700.0
2014-11-25 14:50:00,79.68,79.7,79.67,79.69,53000.0,51.807,51.82,51.8005,51.8135,53000.0
2014-11-25 14:55:00,79.69,79.69,79.67,79.69,19400.0,51.8135,51.8135,51.8005,51.8135,19400.0
2014-11-25 15:00:00,79.68,79.71,79.68,79.7,22900.0,51.807,51.8265,51.807,51.82,22900.0
2014-11-25 15:05:00,79.71,79.74,79.7,79.74,30200.0,51.8265,51.846,51.82,51.846,30200.0
2014-11-25 15:10:00,79.74,79.75,79.72,79.74,29500.0,51.846,51.8525,51.833,51.846,29500.0
2014-11-25 15:15:00,79.74,79.77,79.74,79.77,15700.0,51.846,51.8655,51.846,51.8655,15700.0
2014-11-25 15:20:00,79.77,79.77,79.74,79.75,18200.0,51.8655,51.8655,51.846,51.8525,18200.0
2014-11-25 15:25:00,79.75,79.77,79.73,79.77,47200.0,51.8525,51.8655,51.8395,51.8655,47200.0
2014-11-25 15:30:00,79.77,79.78,79.73,79.74,25000.0,51.8655,51.872,51.8395,51.846,25000.0
2014-11-25 15:35:00,79.74,79.76,79.72,79.74,49600.0,51.846,51.859,51.833,51.846,49600.0
2014-11-25 15:40:00,79.74,79.75,79.65,79.66,39700.0,51.846,51.8525,51.7875,51.794,39700.0
2014-11-25 15:45:00,79.65,79.65,79.58,79.6,94000.0,51.7875,51.7875,51.7419,51.7549,94000.0
2014-11-25 15:50:00,79.6,79.61,79.56,79.56,138300.0,51.7549,51.7615,51.7289,51.7289,138300.0
2014-11-25 15:55:00,79.56,79.62,79.55,79.59,516100.0,51.7289,51.768,51.7224,51.7484,516100.0
2014-11-26 09:30:00,79.65,79.86,79.65,79.79,63000.0,51.7875,51.924,51.7875,51.8785,63000.0
2014-11-26 09:35:00,79.81,79.92,79.78,79.86,48200.0,51.8915,51.963,51.872,51.924,48200.0
2014-11-26 09:40:00,79.85,79.92,79.79,79.85,33600.0,51.9175,51.963,51.8785,51.9175,33600.0
2014-11-26 09:45:00,79.84,80.09,79.83,80.07,42700.0,51.911,52.0735,51.9045,52.0605,42700.0
2014-11-26 09:50:00,80.06,80.07,79.98,80.03,26500.0,52.054,52.0605,52.002,52.0345,26500.0
2014-11-26 09:55:00,80.03,80.06,79.97,79.98,12800.0,52.0345,52.054,51.9955,52.002,12800.0
2014-11-26 10:00:00,79.98,80.01,79.92,79.95,54000.0,52.002,52.0215,51.963,51.9825,54000.0
2014-11-26 10:05:00,79.96,79.97,79.88,79.92,67400.0,51.989,51.9955,51.937,51.963,67400.0
2014-11-26 10:10:00,79.92,79.94,79.88,79.93,34700.0,51.963,51.976,51.937,51.9695,34700.0
2014-11-26 10:15:00,79.91,80.01,79.9,80.01,29000.0,51.9565,52.0215,51.95,52.0215,29000.0
2014-11-26 10:20:00,80.0,80.06,79.99,80.04,20300.0,52.015,52.054,52.0085,52.041,20300.0
2014-11-26 10:25:00,80.04,80.08,79.99,80.08,67100.0,52.041,52.067,52.0085,52.067,67100.0
2014-11-26 10:30:00,80.08,80.12,80.07,80.11,34200.0,52.067,52.093,52.0605,52.0865,34200.0
2014-11-26 10:35:00,80.11,80.11,80.05,80.07,21300.0,52.0865,52.0865,52.0475,52.0605,21300.0
2014-11-26 10:40:00,80.07,80.13,80.03,80.13,35700.0,52.0605,52.0995,52.0345,52.0995,35700.0
2014-11-26 10:45:00,80.13,80.13,80.08,80.09,11600.0,52.0995,52.0995,52.067,52.0735,11600.0
2014-11-26 10:50:00,80.09,80.1,80.05,80.06,14400.0,52.0735,52.08,52.0475,52.054,14400.0
2014-11-26 10:55:00,80.07,80.08,80.04,80.06,18000.0,52.0605,52.067,52.041,52.054,18000.0
2014-11-26 11:00:00,80.06,80.07,80.04,80.05,7100.0,52.054,52.0605,52.041,52.0475,7100.0
2014-11-26 11:05:00,80.05,80.06,80.0,80.01,389000.0,52.0475,52.054,52.015,52.0215,389000.0
2014-11-26 11:10:00,80.01,80.03,80.0,80.01,15900.0,52.0215,52.0345,52.015,52.0215,15900.0
2014-11-26 11:15:00,80.01,80.02,80.0,80.0,18300.0,52.0215,52.028,52.015,52.015,18300.0
2014-11-26 11:20:00,79.99,80.0,79.98,80.0,4600.0,52.0085,52.015,52.002,52.015,4600.0
2014-11-26 11:25:00,79.99,80.01,79.99,80.01,11200.0,52.0085,52.0215,52.0085,52.0215,11200.0
2014-11-26 11:30:00,80.01,80.03,79.99,80.01,9800.0,52.0215,52.0345,52.0085,52.0215,9800.0
2014-11-26 11:35:00,80.0,80.05,80.0,80.03,10800.0,52.015,52.0475,52.015,52.0345,10800.0
2014-11-26 11:40:00,80.03,80.06,80.02,80.05,10700.0,52.0345,52.054,52.028,52.0475,10700.0
2014-11-26 11:45:00,80.05,80.06,80.04,80.05,10500.0,52.0475,52.054,52.041,52.0475,10500.0
2014-11-26 11:50:00,80.06,80.06,80.01,80.02,10500.0,52.054,52.054,52.0215,52.028,10500.0
2014-11-26 11:55:00,80.02,80.03,80.01,80.02,5600.0,52.028,52.0345,52.0215,52.028,5600.0
2014-11-26 12:00:00,80.01,80.03,79.99,80.03,16900.0,52.0215,52.0345,52.0085,52.0345,16900.0
2014-11-26 12:05:00,80.04,80.06,80.04,80.06,8200.0,52.041,52.054,52.041,52.054,8200.0
2014-11-26 12:10:00,80.06,80.07,80.04,80.07,17600.0,52.054,52.0605,52.041,52.0605,17600.0
2014-11-26 12:15:00,80.07,80.13,80.05,80.12,22900.0,52.0605,52.0995,52.0475,52.093,22900.0
2014-11-26 12:20:00,80.12,80.15,80.12,80.15,13400.0,52.093,52.1126,52.093,52.1126,13400.0
2014-11-26 12:25:00,80.14,80.19,80.13,80.17,23100.0,52.1061,52.1386,52.0995,52.1256,23100.0
2014-11-26 12:30:00,80.17,80.18,80.16,80.17,7700.0,52.1256,52.1321,52.1191,52.1256,7700.0
2014-11-26 12:35:00,80.17,80.18,80.16,80.17,11100.0,52.1256,52.1321,52.1191,52.1256,11100.0
2014-11-26 12:40:00,80.17,80.22,80.15,80.21,7200.0,52.1256,52.1581,52.1126,52.1516,7200.0
2014-11-26 12:45:00,80.22,80.24,80.21,80.23,11500.0,52.1581,52.1711,52.1516,52.1646,11500.0
2014-11-26 12:50:00,80.23,80.23,80.16,80.17,8500.0,52.1646,52.1646,52.1191,52.1256,8500.0
2014-11-26 12:55:00,80.17,80.19,80.15,80.18,8800.0,52.1256,52.1386,52.1126,52.1321,8800.0
2014-11-26 13:00:00,80.17,80.23,80.17,80.22,14600.0,52.1256,52.1646,52.1256,52.1581,14600.0
2014-11-26 13:05:00,80.21,80.23,80.21,80.23,25300.0,52.1516,52.1646,52.1516,52.1646,25300.0
2014-11-26 13:10:00,80.23,80.27,80.22,80.26,8300.0,52.1646,52.1906,52.1581,52.1841,8300.0
2014-11-26 13:15:00,80.27,80.29,80.27,80.29,8600.0,52.1906,52.2036,52.1906,52.2036,8600.0
2014-11-26 13:20:00,80.28,80.3,80.26,80.27,15300.0,52.1971,52.2101,52.1841,52.1906,15300.0
2014-11-26 13:25:00,80.28,80.35,80.27,80.35,14600.0,52.1971,52.2426,52.1906,52.2426,14600.0
2014-11-26 13:30:00,80.35,80.42,80.35,80.39,16700.0,52.2426,52.2881,52.2426,52.2686,16700.0
2014-11-26 13:35:00,80.39,80.42,80.37,80.37,11500.0,52.2686,52.2881,52.2556,52.2556,11500.0
2014-11-26 13:40:00,80.38,80.44,80.37,80.43,13600.0,52.2621,52.3011,52.2556,52.2946,13600.0
2014-11-26 13:45:00,80.43,80.44,80.42,80.42,8600.0,52.2946,52.3011,52.2881,52.2881,8600.0
2014-11-26 13:50:00,80.42,80.42,80.35,80.36,15300.0,52.2881,52.2881,52.2426,52.2491,15300.0
2014-11-26 13:55:00,80.35,80.35,80.31,80.32,8300.0,52.2426,52.2426,52.2166,52.2231,8300.0
2014-11-26 14:00:00,80.32,80.35,80.31,80.35,24500.0,52.2231,52.2426,52.2166,52.2426,24500.0
2014-11-26 14:05:00,80.36,80.38,80.36,80.36,26100.0,52.2491,52.2621,52.2491,52.2491,26100.0
2014-11-26 14:10:00,80.37,80.38,80.36,80.37,25500.0,52.2556,52.2621,52.2491,52.2556,25500.0
2014-11-26 14:15:00,80.37,80.38,80.36,80.36,21100.0,52.2556,52.2621,52.2491,52.2491,21100.0
2014-11-26 14:20:00,80.37,80.38,80.36,80.38,9200.0,52.2556,52.2621,52.2491,52.2621,9200.0
2014-11-26 14:25:00,80.39,80.39,80.37,80.37,15700.0,52.2686,52.2686,52.2556,52.2556,15700.0
2014-11-26 14:30:00,80.38,80.38,80.36,80.36,20400.0,52.2621,52.2621,52.2491,52.2491,20400.0
2014-11-26 14:35:00,80.37,80.38,80.32,80.33,31600.0,52.2556,52.2621,52.2231,52.2296,31600.0
2014-11-26 14:40:00,80.33,80.34,80.31,80.32,21500.0,52.2296,52.2361,52.2166,52.2231,21500.0
2014-11-26 14:45:00,80.31,80.32,80.29,80.29,18300.0,52.2166,52.2231,52.2036,52.2036,18300.0
2014-11-26 14:50:00,80.29,80.34,80.29,80.34,38500.0,52.2036,52.2361,52.2036,52.2361,38500.0
2014-11-26 14:55:00,80.34,80.36,80.33,80.34,25200.0,52.2361,52.2491,52.2296,52.2361,25200.0
2014-11-26 15:00:00,80.34,80.38,80.34,80.37,34100.0,52.2361,52.2621,52.2361,52.2556,34100.0
2014-11-26 15:05:00,80.37,80.38,80.33,80.34,20500.0,52.2556,52.2621,52.2296,52.2361,20500.0
2014-11-26 15:10:00,80.33,80.37,80.32,80.37,27400.0,52.2296,52.2556,52.2231,52.2556,27400.0
2014-11-26 15:15:00,80.36,80.37,80.35,80.37,14100.0,52.2491,52.2556,52.2426,52.2556,14100.0
2014-11-26 15:20:00,80.37,80.39,80.36,80.39,19700.0,52.2556,52.2686,52.2491,52.2686,19700.0
2014-11-26 15:25:00,80.39,80.39,80.36,80.36,34900.0,52.2686,52.2686,52.2491,52.2491,34900.0
2014-11-26 15:30:00,80.37,80.38,80.36,80.37,18700.0,52.2556,52.2621,52.2491,52.2556,18700.0
2014-11-26 15:35:00,80.37,80.39,80.33,80.33,46100.0,52.2556,52.2686,52.2296,52.2296,46100.0
2014-11-26 15:40:00,80.34,80.36,80.33,80.35,30500.0,52.2361,52.2491,52.2296,52.2426,30500.0
2014-11-26 15:45:00,80.36,80.42,80.36,80.39,47500.0,52.2491,52.2881,52.2491,52.2686,47500.0
2014-11-26 15:50:00,80.39,80.4,80.37,80.37,28700.0,52.2686,52.2751,52.2556,52.2556,28700.0
2014-11-26 15:55:00,80.38,80.42,80.36,80.37,71700.0,52.2621,52.2881,52.2491,52.2556,71700.0
2014-11-28 09:30:00,80.57,80.96,80.4,80.91,170800.0,52.3856,52.6392,52.2751,52.6067,170800.0
2014-11-28 09:35:00,80.91,81.08,80.84,80.85,58400.0,52.6067,52.7172,52.5612,52.5677,58400.0
2014-11-28 09:40:00,80.82,81.01,80.82,80.89,67700.0,52.5482,52.6717,52.5482,52.5937,67700.0
2014-11-28 09:45:00,80.89,80.98,80.86,80.94,78500.0,52.5937,52.6522,52.5742,52.6262,78500.0
2014-11-28 09:50:00,80.92,81.05,80.9,81.0,37100.0,52.6132,52.6977,52.6002,52.6652,37100.0
2014-11-28 09:55:00,81.01,81.13,81.0,81.13,43000.0,52.6717,52.7497,52.6652,52.7497,43000.0
2014-11-28 10:00:00,81.13,81.18,81.06,81.18,44000.0,52.7497,52.7822,52.7042,52.7822,44000.0
2014-11-28 10:05:00,81.18,81.33,81.15,81.31,46800.0,52.7822,52.8798,52.7627,52.8668,46800.0
2014-11-28 10:10:00,81.3,81.35,81.29,81.33,32100.0,52.8603,52.8928,52.8538,52.8798,32100.0
2014-11-28 10:15:00,81.33,81.34,81.25,81.26,16000.0,52.8798,52.8863,52.8278,52.8343,16000.0
2014-11-28 10:20:00,81.26,81.44,81.24,81.36,40700.0,52.8343,52.9513,52.8213,52.8993,40700.0
2014-11-28 10:25:00,81.35,81.37,81.3,81.31,17800.0,52.8928,52.9058,52.8603,52.8668,17800.0
2014-11-28 10:30:00,81.3,81.34,81.3,81.32,34100.0,52.8603,52.8863,52.8603,52.8733,34100.0
2014-11-28 10:35:00,81.32,81.33,81.23,81.24,13700.0,52.8733,52.8798,52.8148,52.8213,13700.0
2014-11-28 10:40:00,81.25,81.29,81.2,81.28,40000.0,52.8278,52.8538,52.7952,52.8473,40000.0
2014-11-28 10:45:00,81.29,81.3,81.25,81.26,24600.0,52.8538,52.8603,52.8278,52.8343,24600.0
2014-11-28 10:50:00,81.25,81.26,81.15,81.15,40900.0,52.8278,52.8343,52.7627,52.7627,40900.0
2014-11-28 10:55:00,81.15,81.23,81.14,81.23,26100.0,52.7627,52.8148,52.7562,52.8148,26100.0
2014-11-28 11:00:00,81.23,81.23,81.11,81.11,28700.0,52.8148,52.8148,52.7367,52.7367,28700.0
2014-11-28 11:05:00,81.11,81.12,81.06,81.1,44100.0,52.7367,52.7432,52.7042,52.7302,44100.0
2014-11-28 11:10:00,81.1,81.16,81.05,81.15,50100.0,52.7302,52.7692,52.6977,52.7627,50100.0
2014-11-28 11:15:00,81.16,81.18,81.14,81.14,23800.0,52.7692,52.7822,52.7562,52.7562,23800.0
2014-11-28 11:20:00,81.15,81.16,81.12,81.15,25700.0,52.7627,52.7692,52.7432,52.7627,25700.0
2014-11-28 11:25:00,81.15,81.15,81.11,81.12,21000.0,52.7627,52.7627,52.7367,52.7432,21000.0
2014-11-28 11:30:00,81.12,81.2,81.11,81.2,24900.0,52.7432,52.7952,52.7367,52.7952,24900.0
2014-11-28 11:35:00,81.21,81.23,81.21,81.22,24200.0,52.8018,52.8148,52.8018,52.8083,24200.0
2014-11-28 11:40:00,81.22,81.23,81.17,81.17,21000.0,52.8083,52.8148,52.7757,52.7757,21000.0
2014-11-28 11:45:00,81.18,81.18,81.11,81.13,23300.0,52.7822,52.7822,52.7367,52.7497,23300.0
2014-11-28 11:50:00,81.13,81.16,81.11,81.14,24000.0,52.7497,52.7692,52.7367,52.7562,24000.0
2014-11-28 11:55:00,81.14,81.15,81.04,81.04,36400.0,52.7562,52.7627,52.6912,52.6912,36400.0
2014-11-28 12:00:00,81.04,81.04,80.98,80.98,59600.0,52.6912,52.6912,52.6522,52.6522,59600.0
2014-11-28 12:05:00,80.97,80.98,80.89,80.9,34000.0,52.6457,52.6522,52.5937,52.6002,34000.0
2014-11-28 12:10:00,80.89,80.9,80.86,80.87,35400.0,52.5937,52.6002,52.5742,52.5807,35400.0
2014-11-28 12:15:00,80.87,80.89,80.82,80.82,60900.0,52.5807,52.5937,52.5482,52.5482,60900.0
2014-11-28 12:20:00,80.81,80.81,80.78,80.79,54200.0,52.5417,52.5417,52.5222,52.5287,54200.0
2014-11-28 12:25:00,80.79,80.8,80.75,80.76,44200.0,52.5287,52.5352,52.5027,52.5092,44200.0
2014-11-28 12:30:00,80.76,80.76,80.7,80.7,25500.0,52.5092,52.5092,52.4702,52.4702,25500.0
2014-11-28 12:35:00,80.71,80.74,80.69,80.69,33100.0,52.4767,52.4962,52.4637,52.4637,33100.0
2014-11-28 12:40:00,80.7,80.73,80.62,80.73,138600.0,52.4702,52.4897,52.4181,52.4897,138600.0
2014-11-28 12:45:00,80.72,80.72,80.54,80.55,36200.0,52.4832,52.4832,52.3661,52.3726,36200.0
2014-11-28 12:50:00,80.55,80.68,80.43,80.51,248900.0,52.3726,52.4572,52.2946,52.3466,248900.0
2014-11-28 12:55:00,80.5,80.59,80.49,80.57,102700.0,52.3401,52.3986,52.3336,52.3856,102700.0
2014-12-01 09:30:00,80.5,80.66,80.37,80.65,180100.0,52.3401,52.4441,52.2556,52.4376,180100.0
2014-12-01 09:35:00,80.61,80.65,80.47,80.54,41900.0,52.4116,52.4376,52.3206,52.3661,41900.0
2014-12-01 09:40:00,80.54,80.59,80.32,80.33,73500.0,52.3661,52.3986,52.2231,52.2296,73500.0
2014-12-01 09:45:00,80.3,80.46,80.27,80.46,74800.0,52.2101,52.3141,52.1906,52.3141,74800.0
2014-12-01 09:50:00,80.47,80.49,80.28,80.38,145400.0,52.3206,52.3336,52.1971,52.2621,145400.0
2014-12-01 09:55:00,80.38,80.4,80.33,80.38,131800.0,52.2621,52.2751,52.2296,52.2621,131800.0
2014-12-01 10:00:00,80.42,80.58,80.4,80.47,96500.0,52.2881,52.3921,52.2751,52.3206,96500.0
2014-12-01 10:05:00,80.47,80.69,80.46,80.64,108200.0,52.3206,52.4637,52.3141,52.4311,108200.0
2014-12-01 10:10:00,80.64,80.8,80.56,80.8,98300.0,52.4311,52.5352,52.3791,52.5352,98300.0
2014-12-01 10:15:00,80.78,80.95,80.73,80.93,159400.0,52.5222,52.6327,52.4897,52.6197,159400.0
2014-12-01 10:20:00,80.94,81.01,80.83,80.85,340600.0,52.6262,52.6717,52.5547,52.5677,340600.0
2014-12-01 10:25:00,80.85,80.93,80.85,80.85,87400.0,52.5677,52.6197,52.5677,52.5677,87400.0
2014-12-01 10:30:00,80.85,80.95,80.85,80.94,45600.0,52.5677,52.6327,52.5677,52.6262,45600.0
2014-12-01 10:35:00,80.93,81.03,80.92,80.96,47500.0,52.6197,52.6847,52.6132,52.6392,47500.0
2014-12-01 10:40:00,80.96,80.98,80.89,80.91,43000.0,52.6392,52.6522,52.5937,52.6067,43000.0
2014-12-01 10:45:00,80.9,80.97,80.89,80.93,77500.0,52.6002,52.6457,52.5937,52.6197,77500.0
2014-12-01 10:50:00,80.94,80.95,80.81,80.84,45900.0,52.6262,52.6327,52.5417,52.5612,45900.0
2014-12-01 10:55:00,80.84,80.87,80.77,80.87,40500.0,52.5612,52.5807,52.5157,52.5807,40500.0
2014-12-01 11:00:00,80.87,80.91,80.83,80.89,42700.0,52.5807,52.6067,52.5547,52.5937,42700.0
2014-12-01 11:05:00,80.89,80.9,80.81,80.87,51500.0,52.5937,52.6002,52.5417,52.5807,51500.0
2014-12-01 11:10:00,80.87,80.93,80.85,80.86,97400.0,52.5807,52.6197,52.5677,52.5742,97400.0
2014-12-01 11:15:00,80.86,80.93,80.83,80.92,111900.0,52.5742,52.6197,52.5547,52.6132,111900.0
2014-12-01 11:20:00,80.93,81.0,80.92,80.99,46500.0,52.6197,52.6652,52.6132,52.6587,46500.0
2014-12-01 11:25:00,80.99,81.01,80.95,81.0,42700.0,52.6587,52.6717,52.6327,52.6652,42700.0
2014-12-01 11:30:00,81.0,81.06,81.0,81.05,47900.0,52.6652,52.7042,52.6652,52.6977,47900.0
2014-12-01 11:35:00,81.04,81.05,80.96,80.98,65800.0,52.6912,52.6977,52.6392,52.6522,65800.0
2014-12-01 11:40:00,80.99,81.03,80.98,80.99,46600.0,52.6587,52.6847,52.6522,52.6587,46600.0
2014-12-01 11:45:00,81.0,81.05,80.99,81.04,39100.0,52.6652,52.6977,52.6587,52.6912,39100.0
2014-12-01 11:50:00,81.05,81.05,81.0,81.02,59000.0,52.6977,52.6977,52.6652,52.6782,59000.0
2014-12-01 11:55:00,81.01,81.04,80.98,81.0,39000.0,52.6717,52.6912,52.6522,52.6652,39000.0
2014-12-01 12:00:00,81.0,81.04,80.97,80.97,44800.0,52.6652,52.6912,52.6457,52.6457,44800.0
2014-12-01 12:05:00,80.98,80.99,80.92,80.93,50500.0,52.6522,52.6587,52.6132,52.6197,50500.0
2014-12-01 12:10:00,80.93,80.96,80.91,80.96,54800.0,52.6197,52.6392,52.6067,52.6392,54800.0
2014-12-01 12:15:00,80.97,81.02,80.95,80.96,32400.0,52.6457,52.6782,52.6327,52.6392,32400.0
2014-12-01 12:20:00,80.96,80.98,80.93,80.96,51100.0,52.6392,52.6522,52.6197,52.6392,51100.0
2014-12-01 12:25:00,80.95,81.01,80.95,80.95,41400.0,52.6327,52.6717,52.6327,52.6327,41400.0
2014-12-01 12:30:00,80.95,80.99,80.92,80.93,38300.0,52.6327,52.6587,52.6132,52.6197,38300.0
2014-12-01 12:35:00,80.93,80.94,80.88,80.88,39200.0,52.6197,52.6262,52.5872,52.5872,39200.0
2014-12-01 12:40:00,80.89,80.9,80.86,80.87,27100.0,52.5937,52.6002,52.5742,52.5807,27100.0
2014-12-01 12:45:00,80.86,80.87,80.77,80.84,51600.0,52.5742,52.5807,52.5157,52.5612,51600.0
2014-12-01 12:50:00,80.85,80.88,80.85,80.88,38200.0,52.5677,52.5872,52.5677,52.5872,38200.0
2014-12-01 12:55:00,80.88,81.0,80.86,81.0,156200.0,52.5872,52.6652,52.5742,52.6652,156200.0
2014-12-01 13:00:00,81.0,81.01,80.93,80.94,46100.0,52.6652,52.6717,52.6197,52.6262,46100.0
2014-12-01 13:05:00,80.95,80.95,80.81,80.81,32700.0,52.6327,52.6327,52.5417,52.5417,32700.0
2014-12-01 13:10:00,80.82,80.89,80.81,80.87,44800.0,52.5482,52.5937,52.5417,52.5807,44800.0
2014-12-01 13:15:00,80.87,80.87,80.77,80.78,77200.0,52.5807,52.5807,52.5157,52.5222,77200.0
2014-12-01 13:20:00,80.78,80.86,80.77,80.86,46200.0,52.5222,52.5742,52.5157,52.5742,46200.0
2014-12-01 13:25:00,80.84,80.84,80.77,80.79,26200.0,52.5612,52.5612,52.5157,52.5287,26200.0
2014-12-01 13:30:00,80.8,80.81,80.79,80.81,31700.0,52.5352,52.5417,52.5287,52.5417,31700.0
2014-12-01 13:35:00,80.8,80.85,80.79,80.83,48700.0,52.5352,52.5677,52.5287,52.5547,48700.0
2014-12-01 13:40:00,80.84,80.85,80.8,80.81,27900.0,52.5612,52.5677,52.5352,52.5417,27900.0
2014-12-01 13:45:00,80.8,80.86,80.8,80.86,33400.0,52.5352,52.5742,52.5352,52.5742,33400.0
2014-12-01 13:50:00,80.85,80.85,80.75,80.76,78500.0,52.5677,52.5677,52.5027,52.5092,78500.0
2014-12-01 13:55:00,80.76,80.82,80.76,80.79,31700.0,52.5092,52.5482,52.5092,52.5287,31700.0
2014-12-01 14:00:00,80.79,80.82,80.78,80.79,25000.0,52.5287,52.5482,52.5222,52.5287,25000.0
2014-12-01 14:05:00,80.78,80.78,80.69,80.73,66500.0,52.5222,52.5222,52.4637,52.4897,66500.0
2014-12-01 14:10:00,80.74,80.76,80.7,80.71,31600.0,52.4962,52.5092,52.4702,52.4767,31600.0
2014-12-01 14:15:00,80.71,80.72,80.68,80.7,40500.0,52.4767,52.4832,52.4572,52.4702,40500.0
2014-12-01 14:20:00,80.7,80.73,80.69,80.69,31100.0,52.4702,52.4897,52.4637,52.4637,31100.0
2014-12-01 14:25:00,80.68,80.72,80.67,80.69,54700.0,52.4572,52.4832,52.4506,52.4637,54700.0
2014-12-01 14:30:00,80.69,80.71,80.66,80.7,56700.0,52.4637,52.4767,52.4441,52.4702,56700.0
2014-12-01 14:35:00,80.7,80.71,80.65,80.71,59300.0,52.4702,52.4767,52.4376,52.4767,59300.0
2014-12-01 14:40:00,80.7,80.71,80.62,80.62,58600.0,52.4702,52.4767,52.4181,52.4181,58600.0
2014-12-01 14:45:00,80.62,80.67,80.61,80.66,59000.0,52.4181,52.4506,52.4116,52.4441,59000.0
2014-12-01 14:50:00,80.66,80.67,80.59,80.62,53900.0,52.4441,52.4506,52.3986,52.4181,53900.0
2014-12-01 14:55:00,80.63,80.64,80.6,80.61,40500.0,52.4246,52.4311,52.4051,52.4116,40500.0
2014-12-01 15:00:00,80.6,80.65,80.59,80.61,74100.0,52.4051,52.4376,52.3986,52.4116,74100.0
2014-12-01 15:05:00,80.61,80.64,80.6,80.63,44700.0,52.4116,52.4311,52.4051,52.4246,44700.0
2014-12-01 15:10:00,80.63,80.64,80.61,80.62,86600.0,52.4246,52.4311,52.4116,52.4181,86600.0
2014-12-01 15:15:00,80.62,80.67,80.61,80.65,63900.0,52.4181,52.4506,52.4116,52.4376,63900.0
2014-12-01 15:20:00,80.64,80.66,80.61,80.65,77600.0,52.4311,52.4441,52.4116,52.4376,77600.0
2014-12-01 15:25:00,80.64,80.65,80.6,80.6,48700.0,52.4311,52.4376,52.4051,52.4051,48700.0
2014-12-01 15:30:00,80.6,80.6,80.53,80.56,51400.0,52.4051,52.4051,52.3596,52.3791,51400.0
2014-12-01 15:35:00,80.54,80.56,80.51,80.52,62600.0,52.3661,52.3791,52.3466,52.3531,62600.0
2014-12-01 15:40:00,80.53,80.54,80.42,80.42,52400.0,52.3596,52.3661,52.2881,52.2881,52400.0
2014-12-01 15:45:00,80.42,80.43,80.37,80.41,81000.0,52.2881,52.2946,52.2556,52.2816,81000.0
2014-12-01 15:50:00,80.41,80.41,80.37,80.37,108600.0,52.2816,52.2816,52.2556,52.2556,108600.0
2014-12-01 15:55:00,80.37,80.43,80.36,80.39,266500.0,52.2556,52.2946,52.2491,52.2686,266500.0
2014-12-02 09:30:00,80.36,80.41,79.86,80.03,104700.0,52.2491,52.2816,51.924,52.0345,104700.0
2014-12-02 09:35:00,80.18,80.34,80.16,80.25,64700.0,52.1321,52.2361,52.1191,52.1776,64700.0
2014-12-02 09:40:00,80.21,80.28,80.18,80.21,58200.0,52.1516,52.1971,52.1321,52.1516,58200.0
2014-12-02 09:45:00,80.23,80.24,80.13,80.15,35300.0,52.1646,52.1711,52.0995,52.1126,35300.0
2014-12-02 09:50:00,80.14,80.28,80.13,80.28,43500.0,52.1061,52.1971,52.0995,52.1971,43500.0
2014-12-02 09:55:00,80.3,80.33,80.18,80.27,38200.0,52.2101,52.2296,52.1321,52.1906,38200.0
2014-12-02 10:00:00,80.31,80.42,80.29,80.36,39300.0,52.2166,52.2881,52.2036,52.2491,39300.0
2014-12-02 10:05:00,80.36,80.39,80.3,80.32,81300.0,52.2491,52.2686,52.2101,52.2231,81300.0
2014-12-02 10:10:00,80.32,80.38,80.3,80.3,37400.0,52.2231,52.2621,52.2101,52.2101,37400.0
2014-12-02 10:15:00,80.3,80.39,80.29,80.39,38200.0,52.2101,52.2686,52.2036,52.2686,38200.0
2014-12-02 10:20:00,80.4,80.53,80.39,80.51,29900.0,52.2751,52.3596,52.2686,52.3466,29900.0
2014-12-02 10:25:00,80.5,80.56,80.5,80.53,22200.0,52.3401,52.3791,52.3401,52.3596,22200.0
2014-12-02 10:30:00,80.55,80.59,80.5,80.52,24600.0,52.3726,52.3986,52.3401,52.3531,24600.0
2014-12-02 10:35:00,80.53,80.54,80.42,80.49,49800.0,52.3596,52.3661,52.2881,52.3336,49800.0
2014-12-02 10:40:00,80.49,80.52,80.47,80.51,21100.0,52.3336,52.3531,52.3206,52.3466,21100.0
2014-12-02 10:45:00,80.52,80.55,80.49,80.52,37600.0,52.3531,52.3726,52.3336,52.3531,37600.0
2014-12-02 10:50:00,80.51,80.52,80.47,80.47,37000.0,52.3466,52.3531,52.3206,52.3206,37000.0
2014-12-02 10:55:00,80.47,80.48,80.44,80.47,39700.0,52.3206,52.3271,52.3011,52.3206,39700.0
2014-12-02 11:00:00,80.47,80.6,80.47,80.59,32900.0,52.3206,52.4051,52.3206,52.3986,32900.0
2014-12-02 11:05:00,80.59,80.68,80.59,80.68,22400.0,52.3986,52.4572,52.3986,52.4572,22400.0
2014-12-02 11:10:00,80.67,80.77,80.65,80.75,33600.0,52.4506,52.5157,52.4376,52.5027,33600.0
2014-12-02 11:15:00,80.75,80.8,80.74,80.78,19300.0,52.5027,52.5352,52.4962,52.5222,19300.0
2014-12-02 11:20:00,80.79,80.8,80.76,80.78,25100.0,52.5287,52.5352,52.5092,52.5222,25100.0
2014-12-02 11:25:00,80.79,80.79,80.75,80.75,18100.0,52.5287,52.5287,52.5027,52.5027,18100.0
2014-12-02 11:30:00,80.75,80.76,80.72,80.72,66800.0,52.5027,52.5092,52.4832,52.4832,66800.0
2014-12-02 11:35:00,80.72,80.72,80.61,80.68,240200.0,52.4832,52.4832,52.4116,52.4572,240200.0
2014-12-02 11:40:00,80.68,80.69,80.64,80.64,13900.0,52.4572,52.4637,52.4311,52.4311,13900.0
2014-12-02 11:45:00,80.65,80.65,80.53,80.59,47000.0,52.4376,52.4376,52.3596,52.3986,47000.0
2014-12-02 11:50:00,80.6,80.61,80.55,80.55,22700.0,52.4051,52.4116,52.3726,52.3726,22700.0
2014-12-02 11:55:00,80.54,80.64,80.54,80.63,16400.0,52.3661,52.4311,52.3661,52.4246,16400.0
2014-12-02 12:00:00,80.63,80.63,80.55,80.59,21300.0,52.4246,52.4246,52.3726,52.3986,21300.0
2014-12-02 12:05:00,80.6,80.62,80.59,80.6,12000.0,52.4051,52.4181,52.3986,52.4051,12000.0
2014-12-02 12:10:00,80.61,80.65,80.6,80.65,37500.0,52.4116,52.4376,52.4051,52.4376,37500.0
2014-12-02 12:15:00,80.64,80.65,80.57,80.58,42500.0,52.4311,52.4376,52.3856,52.3921,42500.0
2014-12-02 12:20:00,80.57,80.65,80.57,80.61,53600.0,52.3856,52.4376,52.3856,52.4116,53600.0
2014-12-02 12:25:00,80.58,80.6,80.57,80.59,25200.0,52.3921,52.4051,52.3856,52.3986,25200.0
2014-12-02 12:30:00,80.58,80.58,80.55,80.56,41900.0,52.3921,52.3921,52.3726,52.3791,41900.0
2014-12-02 12:35:00,80.55,80.63,80.54,80.61,37900.0,52.3726,52.4246,52.3661,52.4116,37900.0
2014-12-02 12:40:00,80.6,80.63,80.59,80.62,36500.0,52.4051,52.4246,52.3986,52.4181,36500.0
2014-12-02 12:45:00,80.62,80.67,80.61,80.66,33900.0,52.4181,52.4506,52.4116,52.4441,33900.0
2014-12-02 12:50:00,80.65,80.68,80.65,80.67,31100.0,52.4376,52.4572,52.4376,52.4506,31100.0
2014-12-02 12:55:00,80.66,80.67,80.64,80.65,38000.0,52.4441,52.4506,52.4311,52.4376,38000.0
2014-12-02 13:00:00,80.66,80.68,80.65,80.68,39700.0,52.4441,52.4572,52.4376,52.4572,39700.0
2014-12-02 13:05:00,80.68,80.72,80.67,80.72,38600.0,52.4572,52.4832,52.4506,52.4832,38600.0
2014-12-02 13:10:00,80.72,80.74,80.69,80.71,36900.0,52.4832,52.4962,52.4637,52.4767,36900.0
2014-12-02 13:15:00,80.7,80.73,80.65,80.65,47400.0,52.4702,52.4897,52.4376,52.4376,47400.0
2014-12-02 13:20:00,80.64,80.66,80.6,80.65,39200.0,52.4311,52.4441,52.4051,52.4376,39200.0
2014-12-02 13:25:00,80.65,80.72,80.64,80.72,34600.0,52.4376,52.4832,52.4311,52.4832,34600.0
2014-12-02 13:30:00,80.72,80.72,80.67,80.69,55500.0,52.4832,52.4832,52.4506,52.4637,55500.0
2014-12-02 13:35:00,80.69,80.7,80.67,80.68,25600.0,52.4637,52.4702,52.4506,52.4572,25600.0
2014-12-02 13:40:00,80.68,80.69,80.65,80.67,35100.0,52.4572,52.4637,52.4376,52.4506,35100.0
2014-12-02 13:45:00,80.67,80.71,80.66,80.71,31900.0,52.4506,52.4767,52.4441,52.4767,31900.0
2014-12-02 13:50:00,80.71,80.75,80.71,80.72,55000.0,52.4767,52.5027,52.4767,52.4832,55000.0
2014-12-02 13:55:00,80.72,80.74,80.71,80.74,36900.0,52.4832,52.4962,52.4767,52.4962,36900.0
2014-12-02 14:00:00,80.73,80.81,80.73,80.78,42000.0,52.4897,52.5417,52.4897,52.5222,42000.0
2014-12-02 14:05:00,80.77,80.78,80.75,80.77,54600.0,52.5157,52.5222,52.5027,52.5157,54600.0
2014-12-02 14:10:00,80.78,80.83,80.77,80.8,44500.0,52.5222,52.5547,52.5157,52.5352,44500.0
2014-12-02 14:15:00,80.8,80.83,80.78,80.8,30700.0,52.5352,52.5547,52.5222,52.5352,30700.0
2014-12-02 14:20:00,80.81,80.82,80.77,80.79,47300.0,52.5417,52.5482,52.5157,52.5287,47300.0
2014-12-02 14:25:00,80.79,80.84,80.78,80.84,41900.0,52.5287,52.5612,52.5222,52.5612,41900.0
2014-12-02 14:30:00,80.84,80.84,80.8,80.82,39300.0,52.5612,52.5612,52.5352,52.5482,39300.0
2014-12-02 14:35:00,80.83,80.84,80.81,80.81,37100.0,52.5547,52.5612,52.5417,52.5417,37100.0
2014-12-02 14:40:00,80.82,80.84,80.82,80.84,37100.0,52.5482,52.5612,52.5482,52.5612,37100.0
2014-12-02 14:45:00,80.85,80.93,80.85,80.92,44900.0,52.5677,52.6197,52.5677,52.6132,44900.0
2014-12-02 14:50:00,80.92,80.95,80.89,80.94,34200.0,52.6132,52.6327,52.5937,52.6262,34200.0
2014-12-02 14:55:00,80.95,80.96,80.91,80.94,29800.0,52.6327,52.6392,52.6067,52.6262,29800.0
2014-12-02 15:00:00,80.94,80.94,80.89,80.91,63500.0,52.6262,52.6262,52.5937,52.6067,63500.0
2014-12-02 15:05:00,80.91,80.92,80.86,80.92,52800.0,52.6067,52.6132,52.5742,52.6132,52800.0
2014-12-02 15:10:00,80.92,80.93,80.86,80.87,45000.0,52.6132,52.6197,52.5742,52.5807,45000.0
2014-12-02 15:15:00,80.87,80.9,80.87,80.89,37100.0,52.5807,52.6002,52.5807,52.5937,37100.0
2014-12-02 15:20:00,80.89,80.9,80.84,80.88,46400.0,52.5937,52.6002,52.5612,52.5872,46400.0
2014-12-02 15:25:00,80.88,80.89,80.85,80.88,50000.0,52.5872,52.5937,52.5677,52.5872,50000.0
2014-12-02 15:30:00,80.89,80.9,80.86,80.87,60300.0,52.5937,52.6002,52.5742,52.5807,60300.0
2014-12-02 15:35:00,80.87,80.88,80.83,80.88,36200.0,52.5807,52.5872,52.5547,52.5872,36200.0
2014-12-02 15:40:00,80.88,80.89,80.8,80.8,59300.0,52.5872,52.5937,52.5352,52.5352,59300.0
2014-12-02 15:45:00,80.81,80.87,80.81,80.86,55800.0,52.5417,52.5807,52.5417,52.5742,55800.0
2014-12-02 15:50:00,80.85,80.88,80.84,80.85,44800.0,52.5677,52.5872,52.5612,52.5677,44800.0
2014-12-02 15:55:00,80.85,80.88,80.83,80.87,108100.0,52.5677,52.5872,52.5547,52.5807,108100.0
2014-12-03 09:30:00,80.89,80.98,80.77,80.81,63900.0,52.5937,52.6522,52.5157,52.5417,63900.0
2014-12-03 09:35:00,80.83,80.9,80.72,80.84,16600.0,52.5547,52.6002,52.4832,52.5612,16600.0
2014-12-03 09:40:00,80.86,80.87,80.67,80.67,20000.0,52.5742,52.5807,52.4506,52.4506,20000.0
2014-12-03 09:45:00,80.65,80.78,80.65,80.78,11300.0,52.4376,52.5222,52.4376,52.5222,11300.0
2014-12-03 09:50:00,80.76,80.79,80.65,80.69,51000.0,52.5092,52.5287,52.4376,52.4637,51000.0
2014-12-03 09:55:00,80.7,80.73,80.62,80.65,29600.0,52.4702,52.4897,52.4181,52.4376,29600.0
2014-12-03 10:00:00,80.63,80.67,80.57,80.59,12900.0,52.4246,52.4506,52.3856,52.3986,12900.0
2014-12-03 10:05:00,80.58,80.63,80.56,80.63,23000.0,52.3921,52.4246,52.3791,52.4246,23000.0
2014-12-03 10:10:00,80.64,80.65,80.6,80.61,15300.0,52.4311,52.4376,52.4051,52.4116,15300.0
2014-12-03 10:15:00,80.6,80.69,80.55,80.62,40400.0,52.4051,52.4637,52.3726,52.4181,40400.0
2014-12-03 10:20:00,80.62,80.68,80.59,80.68,18900.0,52.4181,52.4572,52.3986,52.4572,18900.0
2014-12-03 10:25:00,80.68,80.7,80.6,80.63,16000.0,52.4572,52.4702,52.4051,52.4246,16000.0
2014-12-03 10:30:00,80.64,80.77,80.64,80.77,42000.0,52.4311,52.5157,52.4311,52.5157,42000.0
2014-12-03 10:35:00,80.77,80.83,80.73,80.77,22400.0,52.5157,52.5547,52.4897,52.5157,22400.0
2014-12-03 10:40:00,80.77,80.81,80.74,80.78,13900.0,52.5157,52.5417,52.4962,52.5222,13900.0
2014-12-03 10:45:00,80.82,80.89,80.82,80.85,50900.0,52.5482,52.5937,52.5482,52.5677,50900.0
2014-12-03 10:50:00,80.84,80.85,80.8,80.8,18100.0,52.5612,52.5677,52.5352,52.5352,18100.0
2014-12-03 10:55:00,80.81,80.86,80.8,80.86,20700.0,52.5417,52.5742,52.5352,52.5742,20700.0
2014-12-03 11:00:00,80.86,80.9,80.84,80.84,20400.0,52.5742,52.6002,52.5612,52.5612,20400.0
2014-12-03 11:05:00,80.84,80.89,80.79,80.79,23900.0,52.5612,52.5937,52.5287,52.5287,23900.0
2014-12-03 11:10:00,80.79,80.79,80.65,80.67,15700.0,52.5287,52.5287,52.4376,52.4506,15700.0
2014-12-03 11:15:00,80.66,80.81,80.65,80.8,618300.0,52.4441,52.5417,52.4376,52.5352,618300.0
2014-12-03 11:20:00,80.81,80.85,80.77,80.79,37400.0,52.5417,52.5677,52.5157,52.5287,37400.0
2014-12-03 11:25:00,80.79,80.8,80.71,80.76,29200.0,52.5287,52.5352,52.4767,52.5092,29200.0
2014-12-03 11:30:00,80.76,80.76,80.71,80.75,28200.0,52.5092,52.5092,52.4767,52.5027,28200.0
2014-12-03 11:35:00,80.75,80.77,80.73,80.75,22400.0,52.5027,52.5157,52.4897,52.5027,22400.0
2014-12-03 11:40:00,80.75,80.75,80.68,80.72,48400.0,52.5027,52.5027,52.4572,52.4832,48400.0
2014-12-03 11:45:00,80.71,80.73,80.67,80.68,22200.0,52.4767,52.4897,52.4506,52.4572,22200.0
2014-12-03 11:50:00,80.68,80.69,80.59,80.59,26500.0,52.4572,52.4637,52.3986,52.3986,26500.0
2014-12-03 11:55:00,80.58,80.62,80.57,80.6,28200.0,52.3921,52.4181,52.3856,52.4051,28200.0
2014-12-03 12:00:00,80.6,80.63,80.58,80.58,32800.0,52.4051,52.4246,52.3921,52.3921,32800.0
2014-12-03 12:05:00,80.59,80.61,80.58,80.58,28900.0,52.3986,52.4116,52.3921,52.3921,28900.0
2014-12-03 12:10:00,80.59,80.63,80.58,80.59,31400.0,52.3986,52.4246,52.3921,52.3986,31400.0
2014-12-03 12:15:00,80.61,80.64,80.61,80.63,66000.0,52.4116,52.4311,52.4116,52.4246,66000.0
2014-12-03 12:20:00,80.64,80.66,80.63,80.63,28200.0,52.4311,52.4441,52.4246,52.4246,28200.0
2014-12-03 12:25:00,80.63,80.64,80.61,80.62,119600.0,52.4246,52.4311,52.4116,52.4181,119600.0
2014-12-03 12:30:00,80.61,80.66,80.61,80.64,48900.0,52.4116,52.4441,52.4116,52.4311,48900.0
2014-12-03 12:35:00,80.64,80.68,80.63,80.64,22700.0,52.4311,52.4572,52.4246,52.4311,22700.0
2014-12-03 12:40:00,80.63,80.67,80.62,80.65,19300.0,52.4246,52.4506,52.4181,52.4376,19300.0
2014-12-03 12:45:00,80.65,80.68,80.65,80.66,16300.0,52.4376,52.4572,52.4376,52.4441,16300.0
2014-12-03 12:50:00,80.66,80.73,80.66,80.73,9800.0,52.4441,52.4897,52.4441,52.4897,9800.0
2014-12-03 12:55:00,80.72,80.74,80.68,80.71,23200.0,52.4832,52.4962,52.4572,52.4767,23200.0
2014-12-03 13:00:00,80.72,80.74,80.69,80.74,18500.0,52.4832,52.4962,52.4637,52.4962,18500.0
2014-12-03 13:05:00,80.74,80.8,80.72,80.77,32000.0,52.4962,52.5352,52.4832,52.5157,32000.0
2014-12-03 13:10:00,80.77,80.78,80.77,80.78,18900.0,52.5157,52.5222,52.5157,52.5222,18900.0
2014-12-03 13:15:00,80.78,80.81,80.76,80.78,19900.0,52.5222,52.5417,52.5092,52.5222,19900.0
2014-12-03 13:20:00,80.77,80.81,80.77,80.81,8700.0,52.5157,52.5417,52.5157,52.5417,8700.0
2014-12-03 13:25:00,80.82,80.83,80.81,80.81,9200.0,52.5482,52.5547,52.5417,52.5417,9200.0
2014-12-03 13:30:00,80.81,80.81,80.77,80.77,15600.0,52.5417,52.5417,52.5157,52.5157,15600.0
2014-12-03 13:35:00,80.77,80.85,80.76,80.85,47200.0,52.5157,52.5677,52.5092,52.5677,47200.0
2014-12-03 13:40:00,80.84,80.92,80.84,80.92,14900.0,52.5612,52.6132,52.5612,52.6132,14900.0
2014-12-03 13:45:00,80.92,80.92,80.86,80.88,16500.0,52.6132,52.6132,52.5742,52.5872,16500.0
2014-12-03 13:50:00,80.87,80.95,80.87,80.94,17300.0,52.5807,52.6327,52.5807,52.6262,17300.0
2014-12-03 13:55:00,80.93,80.95,80.93,80.95,9300.0,52.6197,52.6327,52.6197,52.6327,9300.0
2014-12-03 14:00:00,80.95,80.96,80.89,80.95,45900.0,52.6327,52.6392,52.5937,52.6327,45900.0
2014-12-03 14:05:00,80.95,80.95,80.88,80.89,40700.0,52.6327,52.6327,52.5872,52.5937,40700.0
2014-12-03 14:10:00,80.89,80.93,80.88,80.92,29800.0,52.5937,52.6197,52.5872,52.6132,29800.0
2014-12-03 14:15:00,80.92,80.92,80.89,80.89,38400.0,52.6132,52.6132,52.5937,52.5937,38400.0
2014-12-03 14:20:00,80.89,80.89,80.84,80.84,42800.0,52.5937,52.5937,52.5612,52.5612,42800.0
2014-12-03 14:25:00,80.85,80.86,80.82,80.83,65000.0,52.5677,52.5742,52.5482,52.5547,65000.0
2014-12-03 14:30:00,80.83,80.9,80.82,80.85,36200.0,52.5547,52.6002,52.5482,52.5677,36200.0
2014-12-03 14:35:00,80.86,80.86,80.81,80.84,40000.0,52.5742,52.5742,52.5417,52.5612,40000.0
2014-12-03 14:40:00,80.86,80.88,80.83,80.88,33400.0,52.5742,52.5872,52.5547,52.5872,33400.0
2014-12-03 14:45:00,80.89,80.9,80.8,80.81,35600.0,52.5937,52.6002,52.5352,52.5417,35600.0
2014-12-03 14:50:00,80.8,80.8,80.71,80.71,41600.0,52.5352,52.5352,52.4767,52.4767,41600.0
2014-12-03 14:55:00,80.72,80.76,80.72,80.73,31000.0,52.4832,52.5092,52.4832,52.4897,31000.0
2014-12-03 15:00:00,80.73,80.74,80.67,80.73,60600.0,52.4897,52.4962,52.4506,52.4897,60600.0
2014-12-03 15:05:00,80.72,80.72,80.66,80.69,37100.0,52.4832,52.4832,52.4441,52.4637,37100.0
2014-12-03 15:10:00,80.69,80.77,80.69,80.77,44900.0,52.4637,52.5157,52.4637,52.5157,44900.0
2014-12-03 15:15:00,80.76,80.79,80.74,80.77,50500.0,52.5092,52.5287,52.4962,52.5157,50500.0
2014-12-03 15:20:00,80.78,80.79,80.74,80.74,74300.0,52.5222,52.5287,52.4962,52.4962,74300.0
2014-12-03 15:25:00,80.74,80.87,80.73,80.87,52100.0,52.4962,52.5807,52.4897,52.5807,52100.0
2014-12-03 15:30:00,80.87,80.88,80.8,80.83,52500.0,52.5807,52.5872,52.5352,52.5547,52500.0
2014-12-03 15:35:00,80.82,80.86,80.81,80.84,51200.0,52.5482,52.5742,52.5417,52.5612,51200.0
2014-12-03 15:40:00,80.85,80.89,80.83,80.89,61600.0,52.5677,52.5937,52.5547,52.5937,61600.0
2014-12-03 15:45:00,80.88,80.89,80.82,80.82,53100.0,52.5872,52.5937,52.5482,52.5482,53100.0
2014-12-03 15:50:00,80.82,80.82,80.75,80.75,65200.0,52.5482,52.5482,52.5027,52.5027,65200.0
2014-12-03 15:55:00,80.75,80.8,80.75,80.76,159400.0,52.5027,52.5352,52.5027,52.5092,159400.0
2014-12-04 09:30:00,80.77,80.89,80.55,80.56,68700.0,52.5157,52.5937,52.3726,52.3791,68700.0
2014-12-04 09:35:00,80.56,80.71,80.54,80.68,39300.0,52.3791,52.4767,52.3661,52.4572,39300.0
2014-12-04 09:40:00,80.66,80.67,80.6,80.6,14200.0,52.4441,52.4506,52.4051,52.4051,14200.0
2014-12-04 09:45:00,80.6,80.68,80.57,80.67,32900.0,52.4051,52.4572,52.3856,52.4506,32900.0
2014-12-04 09:50:00,80.67,80.68,80.55,80.61,45000.0,52.4506,52.4572,52.3726,52.4116,45000.0
2014-12-04 09:55:00,80.59,80.61,80.53,80.54,32100.0,52.3986,52.4116,52.3596,52.3661,32100.0
2014-12-04 10:00:00,80.54,80.63,80.52,80.54,44800.0,52.3661,52.4246,52.3531,52.3661,44800.0
2014-12-04 10:05:00,80.54,80.67,80.54,80.67,59200.0,52.3661,52.4506,52.3661,52.4506,59200.0
2014-12-04 10:10:00,80.67,80.72,80.61,80.72,20000.0,52.4506,52.4832,52.4116,52.4832,20000.0
2014-12-04 10:15:00,80.72,80.73,80.61,80.62,43300.0,52.4832,52.4897,52.4116,52.4181,43300.0
2014-12-04 10:20:00,80.62,80.67,80.57,80.58,37600.0,52.4181,52.4506,52.3856,52.3921,37600.0
2014-12-04 10:25:00,80.56,80.57,80.53,80.53,15100.0,52.3791,52.3856,52.3596,52.3596,15100.0
2014-12-04 10:30:00,80.52,80.52,80.46,80.47,19100.0,52.3531,52.3531,52.3141,52.3206,19100.0
2014-12-04 10:35:00,80.46,80.46,80.37,80.42,38000.0,52.3141,52.3141,52.2556,52.2881,38000.0
2014-12-04 10:40:00,80.41,80.44,80.4,80.44,177400.0,52.2816,52.3011,52.2751,52.3011,177400.0
2014-12-04 10:45:00,80.45,80.47,80.43,80.43,26100.0,52.3076,52.3206,52.2946,52.2946,26100.0
2014-12-04 10:50:00,80.44,80.46,80.43,80.45,16800.0,52.3011,52.3141,52.2946,52.3076,16800.0
2014-12-04 10:55:00,80.45,80.58,80.45,80.57,23200.0,52.3076,52.3921,52.3076,52.3856,23200.0
2014-12-04 11:00:00,80.59,80.59,80.53,80.54,14100.0,52.3986,52.3986,52.3596,52.3661,14100.0
2014-12-04 11:05:00,80.55,80.62,80.54,80.61,17600.0,52.3726,52.4181,52.3661,52.4116,17600.0
2014-12-04 11:10:00,80.59,80.6,80.53,80.57,6200.0,52.3986,52.4051,52.3596,52.3856,6200.0
2014-12-04 11:15:00,80.56,80.56,80.48,80.49,14600.0,52.3791,52.3791,52.3271,52.3336,14600.0
2014-12-04 11:20:00,80.49,80.53,80.48,80.51,18700.0,52.3336,52.3596,52.3271,52.3466,18700.0
2014-12-04 11:25:00,80.51,80.57,80.5,80.56,10800.0,52.3466,52.3856,52.3401,52.3791,10800.0
2014-12-04 11:30:00,80.56,80.56,80.48,80.5,25300.0,52.3791,52.3791,52.3271,52.3401,25300.0
2014-12-04 11:35:00,80.5,80.56,80.48,80.55,47200.0,52.3401,52.3791,52.3271,52.3726,47200.0
2014-12-04 11:40:00,80.55,80.61,80.55,80.61,10200.0,52.3726,52.4116,52.3726,52.4116,10200.0
2014-12-04 11:45:00,80.61,80.64,80.6,80.62,5500.0,52.4116,52.4311,52.4051,52.4181,5500.0
2014-12-04 11:50:00,80.62,80.63,80.58,80.6,6300.0,52.4181,52.4246,52.3921,52.4051,6300.0
2014-12-04 11:55:00,80.6,80.68,80.6,80.66,25900.0,52.4051,52.4572,52.4051,52.4441,25900.0
2014-12-04 12:00:00,80.67,80.72,80.65,80.7,35800.0,52.4506,52.4832,52.4376,52.4702,35800.0
2014-12-04 12:05:00,80.71,80.8,80.7,80.79,21800.0,52.4767,52.5352,52.4702,52.5287,21800.0
2014-12-04 12:10:00,80.79,80.83,80.78,80.83,38100.0,52.5287,52.5547,52.5222,52.5547,38100.0
2014-12-04 12:15:00,80.83,80.83,80.78,80.78,16600.0,52.5547,52.5547,52.5222,52.5222,16600.0
2014-12-04 12:20:00,80.77,80.78,80.74,80.76,5600.0,52.5157,52.5222,52.4962,52.5092,5600.0
2014-12-04 12:25:00,80.77,80.81,80.75,80.76,35000.0,52.5157,52.5417,52.5027,52.5092,35000.0
2014-12-04 12:30:00,80.76,80.93,80.76,80.88,38100.0,52.5092,52.6197,52.5092,52.5872,38100.0
2014-12-04 12:35:00,80.87,80.89,80.84,80.84,26800.0,52.5807,52.5937,52.5612,52.5612,26800.0
2014-12-04 12:40:00,80.85,80.89,80.84,80.85,13400.0,52.5677,52.5937,52.5612,52.5677,13400.0
2014-12-04 12:45:00,80.85,80.88,80.81,80.81,5100.0,52.5677,52.5872,52.5417,52.5417,5100.0
2014-12-04 12:50:00,80.82,80.82,80.73,80.76,10800.0,52.5482,52.5482,52.4897,52.5092,10800.0
2014-12-04 12:55:00,80.75,80.77,80.7,80.74,12600.0,52.5027,52.5157,52.4702,52.4962,12600.0
2014-12-04 13:00:00,80.74,80.78,80.74,80.76,16400.0,52.4962,52.5222,52.4962,52.5092,16400.0
2014-12-04 13:05:00,80.77,80.79,80.75,80.76,8600.0,52.5157,52.5287,52.5027,52.5092,8600.0
2014-12-04 13:10:00,80.74,80.77,80.72,80.77,12800.0,52.4962,52.5157,52.4832,52.5157,12800.0
2014-12-04 13:15:00,80.75,80.76,80.74,80.76,11500.0,52.5027,52.5092,52.4962,52.5092,11500.0
2014-12-04 13:20:00,80.75,80.79,80.75,80.77,7300.0,52.5027,52.5287,52.5027,52.5157,7300.0
2014-12-04 13:25:00,80.78,80.78,80.73,80.74,19700.0,52.5222,52.5222,52.4897,52.4962,19700.0
2014-12-04 13:30:00,80.73,80.78,80.72,80.78,6400.0,52.4897,52.5222,52.4832,52.5222,6400.0
2014-12-04 13:35:00,80.78,80.84,80.77,80.81,67500.0,52.5222,52.5612,52.5157,52.5417,67500.0
2014-12-04 13:40:00,80.81,80.86,80.81,80.85,16100.0,52.5417,52.5742,52.5417,52.5677,16100.0
2014-12-04 13:45:00,80.86,80.87,80.79,80.84,55200.0,52.5742,52.5807,52.5287,52.5612,55200.0
2014-12-04 13:50:00,80.83,80.88,80.83,80.86,55900.0,52.5547,52.5872,52.5547,52.5742,55900.0
2014-12-04 13:55:00,80.86,80.88,80.84,80.84,60700.0,52.5742,52.5872,52.5612,52.5612,60700.0
2014-12-04 14:00:00,80.85,80.85,80.81,80.82,89000.0,52.5677,52.5677,52.5417,52.5482,89000.0
2014-12-04 14:05:00,80.82,80.89,80.82,80.88,94700.0,52.5482,52.5937,52.5482,52.5872,94700.0
2014-12-04 14:10:00,80.87,80.92,80.86,80.88,17300.0,52.5807,52.6132,52.5742,52.5872,17300.0
2014-12-04 14:15:00,80.9,80.92,80.87,80.88,27000.0,52.6002,52.6132,52.5807,52.5872,27000.0
2014-12-04 14:20:00,80.87,80.93,80.87,80.93,10700.0,52.5807,52.6197,52.5807,52.6197,10700.0
2014-12-04 14:25:00,80.92,80.92,80.86,80.87,38100.0,52.6132,52.6132,52.5742,52.5807,38100.0
2014-12-04 14:30:00,80.87,80.88,80.83,80.85,37400.0,52.5807,52.5872,52.5547,52.5677,37400.0
2014-12-04 14:35:00,80.85,80.85,80.75,80.77,57900.0,52.5677,52.5677,52.5027,52.5157,57900.0
2014-12-04 14:40:00,80.78,80.79,80.76,80.76,93500.0,52.5222,52.5287,52.5092,52.5092,93500.0
2014-12-04 14:45:00,80.75,80.83,80.75,80.83,65800.0,52.5027,52.5547,52.5027,52.5547,65800.0
2014-12-04 14:50:00,80.83,80.83,80.77,80.79,70600.0,52.5547,52.5547,52.5157,52.5287,70600.0
2014-12-04 14:55:00,80.79,80.85,80.79,80.81,44400.0,52.5287,52.5677,52.5287,52.5417,44400.0
2014-12-04 15:00:00,80.81,80.93,80.8,80.93,52800.0,52.5417,52.6197,52.5352,52.6197,52800.0
2014-12-04 15:05:00,80.94,80.98,80.91,80.97,46600.0,52.6262,52.6522,52.6067,52.6457,46600.0
2014-12-04 15:10:00,80.96,81.03,80.96,81.01,95900.0,52.6392,52.6847,52.6392,52.6717,95900.0
2014-12-04 15:15:00,81.0,81.0,80.95,80.99,41800.0,52.6652,52.6652,52.6327,52.6587,41800.0
2014-12-04 15:20:00,80.99,81.0,80.92,80.92,115000.0,52.6587,52.6652,52.6132,52.6132,115000.0
2014-12-04 15:25:00,80.92,81.0,80.92,80.93,58000.0,52.6132,52.6652,52.6132,52.6197,58000.0
2014-12-04 15:30:00,80.94,81.0,80.91,80.99,32800.0,52.6262,52.6652,52.6067,52.6587,32800.0
2014-12-04 15:35:00,80.98,81.02,80.97,80.98,82100.0,52.6522,52.6782,52.6457,52.6522,82100.0
2014-12-04 15:40:00,80.98,81.11,80.96,81.09,91300.0,52.6522,52.7367,52.6392,52.7237,91300.0
2014-12-04 15:45:00,81.09,81.09,80.98,81.01,81000.0,52.7237,52.7237,52.6522,52.6717,81000.0
2014-12-04 15:50:00,81.01,81.03,80.97,81.01,73900.0,52.6717,52.6847,52.6457,52.6717,73900.0
2014-12-04 15:55:00,81.0,81.03,80.94,81.01,161600.0,52.6652,52.6847,52.6262,52.6717,161600.0
2014-12-05 09:30:00,80.82,80.82,80.32,80.56,193400.0,52.5482,52.5482,52.2231,52.3791,193400.0
2014-12-05 09:35:00,80.55,80.62,80.53,80.59,32200.0,52.3726,52.4181,52.3596,52.3986,32200.0
2014-12-05 09:40:00,80.56,80.59,80.38,80.46,51700.0,52.3791,52.3986,52.2621,52.3141,51700.0
2014-12-05 09:45:00,80.45,80.47,80.29,80.46,66000.0,52.3076,52.3206,52.2036,52.3141,66000.0
2014-12-05 09:50:00,80.47,80.5,80.37,80.38,70900.0,52.3206,52.3401,52.2556,52.2621,70900.0
2014-12-05 09:55:00,80.38,80.38,80.24,80.31,38100.0,52.2621,52.2621,52.1711,52.2166,38100.0
2014-12-05 10:00:00,80.32,80.32,80.06,80.06,249900.0,52.2231,52.2231,52.054,52.054,249900.0
2014-12-05 10:05:00,80.06,80.18,79.96,80.14,133700.0,52.054,52.1321,51.989,52.1061,133700.0
2014-12-05 10:10:00,80.15,80.29,80.11,80.27,165900.0,52.1126,52.2036,52.0865,52.1906,165900.0
2014-12-05 10:15:00,80.27,80.39,80.22,80.39,169200.0,52.1906,52.2686,52.1581,52.2686,169200.0
2014-12-05 10:20:00,80.39,80.45,80.33,80.39,357200.0,52.2686,52.3076,52.2296,52.2686,357200.0
2014-12-05 10:25:00,80.39,80.41,80.29,80.36,117600.0,52.2686,52.2816,52.2036,52.2491,117600.0
2014-12-05 10:30:00,80.35,80.42,80.33,80.4,12200.0,52.2426,52.2881,52.2296,52.2751,12200.0
2014-12-05 10:35:00,80.41,80.42,80.37,80.38,57200.0,52.2816,52.2881,52.2556,52.2621,57200.0
2014-12-05 10:40:00,80.39,80.49,80.39,80.48,54500.0,52.2686,52.3336,52.2686,52.3271,54500.0
2014-12-05 10:45:00,80.48,80.48,80.43,80.43,35800.0,52.3271,52.3271,52.2946,52.2946,35800.0
2014-12-05 10:50:00,80.43,80.47,80.37,80.39,216800.0,52.2946,52.3206,52.2556,52.2686,216800.0
2014-12-05 10:55:00,80.39,80.39,80.33,80.35,55300.0,52.2686,52.2686,52.2296,52.2426,55300.0
2014-12-05 11:00:00,80.34,80.43,80.34,80.42,38100.0,52.2361,52.2946,52.2361,52.2881,38100.0
2014-12-05 11:05:00,80.42,80.43,80.39,80.42,13900.0,52.2881,52.2946,52.2686,52.2881,13900.0
2014-12-05 11:10:00,80.42,80.43,80.37,80.37,26700.0,52.2881,52.2946,52.2556,52.2556,26700.0
2014-12-05 11:15:00,80.37,80.37,80.26,80.27,43200.0,52.2556,52.2556,52.1841,52.1906,43200.0
2014-12-05 11:20:00,80.27,80.36,80.26,80.34,66600.0,52.1906,52.2491,52.1841,52.2361,66600.0
2014-12-05 11:25:00,80.34,80.39,80.34,80.38,25800.0,52.2361,52.2686,52.2361,52.2621,25800.0
2014-12-05 11:30:00,80.38,80.38,80.31,80.33,41900.0,52.2621,52.2621,52.2166,52.2296,41900.0
2014-12-05 11:35:00,80.34,80.34,80.27,80.28,19900.0,52.2361,52.2361,52.1906,52.1971,19900.0
2014-12-05 11:40:00,80.28,80.3,80.24,80.27,24900.0,52.1971,52.2101,52.1711,52.1906,24900.0
2014-12-05 11:45:00,80.27,80.35,80.27,80.35,12000.0,52.1906,52.2426,52.1906,52.2426,12000.0
2014-12-05 11:50:00,80.35,80.4,80.35,80.4,19500.0,52.2426,52.2751,52.2426,52.2751,19500.0
2014-12-05 11:55:00,80.42,80.42,80.39,80.4,21300.0,52.2881,52.2881,52.2686,52.2751,21300.0
2014-12-05 12:00:00,80.39,80.42,80.38,80.4,18000.0,52.2686,52.2881,52.2621,52.2751,18000.0
2014-12-05 12:05:00,80.39,80.4,80.37,80.39,22500.0,52.2686,52.2751,52.2556,52.2686,22500.0
2014-12-05 12:10:00,80.39,80.4,80.37,80.4,14300.0,52.2686,52.2751,52.2556,52.2751,14300.0
2014-12-05 12:15:00,80.41,80.46,80.4,80.42,38900.0,52.2816,52.3141,52.2751,52.2881,38900.0
2014-12-05 12:20:00,80.43,80.43,80.39,80.43,14300.0,52.2946,52.2946,52.2686,52.2946,14300.0
2014-12-05 12:25:00,80.43,80.43,80.42,80.42,30100.0,52.2946,52.2946,52.2881,52.2881,30100.0
2014-12-05 12:30:00,80.43,80.43,80.38,80.39,20200.0,52.2946,52.2946,52.2621,52.2686,20200.0
2014-12-05 12:35:00,80.39,80.43,80.38,80.43,29700.0,52.2686,52.2946,52.2621,52.2946,29700.0
2014-12-05 12:40:00,80.44,80.44,80.39,80.42,24700.0,52.3011,52.3011,52.2686,52.2881,24700.0
2014-12-05 12:45:00,80.42,80.49,80.42,80.46,20900.0,52.2881,52.3336,52.2881,52.3141,20900.0
2014-12-05 12:50:00,80.45,80.46,80.4,80.41,34200.0,52.3076,52.3141,52.2751,52.2816,34200.0
2014-12-05 12:55:00,80.41,80.45,80.41,80.45,20200.0,52.2816,52.3076,52.2816,52.3076,20200.0
2014-12-05 13:00:00,80.45,80.46,80.38,80.4,23900.0,52.3076,52.3141,52.2621,52.2751,23900.0
2014-12-05 13:05:00,80.4,80.41,80.38,80.4,23500.0,52.2751,52.2816,52.2621,52.2751,23500.0
2014-12-05 13:10:00,80.39,80.43,80.39,80.4,47000.0,52.2686,52.2946,52.2686,52.2751,47000.0
2014-12-05 13:15:00,80.4,80.4,80.36,80.38,131100.0,52.2751,52.2751,52.2491,52.2621,131100.0
2014-12-05 13:20:00,80.38,80.42,80.38,80.4,58000.0,52.2621,52.2881,52.2621,52.2751,58000.0
2014-12-05 13:25:00,80.4,80.41,80.38,80.4,11700.0,52.2751,52.2816,52.2621,52.2751,11700.0
2014-12-05 13:30:00,80.4,80.41,80.37,80.37,16800.0,52.2751,52.2816,52.2556,52.2556,16800.0
2014-12-05 13:35:00,80.37,80.39,80.36,80.37,9400.0,52.2556,52.2686,52.2491,52.2556,9400.0
2014-12-05 13:40:00,80.37,80.41,80.37,80.39,7300.0,52.2556,52.2816,52.2556,52.2686,7300.0
2014-12-05 13:45:00,80.39,80.41,80.39,80.4,11700.0,52.2686,52.2816,52.2686,52.2751,11700.0
2014-12-05 13:50:00,80.41,80.44,80.4,80.44,60400.0,52.2816,52.3011,52.2751,52.3011,60400.0
2014-12-05 13:55:00,80.44,80.44,80.43,80.44,8900.0,52.3011,52.3011,52.2946,52.3011,8900.0
2014-12-05 14:00:00,80.44,80.44,80.38,80.39,49300.0,52.3011,52.3011,52.2621,52.2686,49300.0
2014-12-05 14:05:00,80.39,80.44,80.39,80.44,32400.0,52.2686,52.3011,52.2686,52.3011,32400.0
2014-12-05 14:10:00,80.44,80.47,80.43,80.47,49900.0,52.3011,52.3206,52.2946,52.3206,49900.0
2014-12-05 14:15:00,80.46,80.49,80.46,80.49,7300.0,52.3141,52.3336,52.3141,52.3336,7300.0
2014-12-05 14:20:00,80.48,80.5,80.47,80.5,28600.0,52.3271,52.3401,52.3206,52.3401,28600.0
2014-12-05 14:25:00,80.49,80.54,80.49,80.53,26500.0,52.3336,52.3661,52.3336,52.3596,26500.0
2014-12-05 14:30:00,80.54,80.56,80.52,80.52,11900.0,52.3661,52.3791,52.3531,52.3531,11900.0
2014-12-05 14:35:00,80.52,80.58,80.51,80.53,23700.0,52.3531,52.3921,52.3466,52.3596,23700.0
2014-12-05 14:40:00,80.53,80.55,80.51,80.51,14600.0,52.3596,52.3726,52.3466,52.3466,14600.0
2014-12-05 14:45:00,80.51,80.52,80.44,80.45,22000.0,52.3466,52.3531,52.3011,52.3076,22000.0
2014-12-05 14:50:00,80.45,80.48,80.43,80.43,39700.0,52.3076,52.3271,52.2946,52.2946,39700.0
2014-12-05 14:55:00,80.44,80.48,80.41,80.46,21900.0,52.3011,52.3271,52.2816,52.3141,21900.0
2014-12-05 15:00:00,80.46,80.48,80.43,80.47,20700.0,52.3141,52.3271,52.2946,52.3206,20700.0
2014-12-05 15:05:00,80.47,80.48,80.42,80.43,36100.0,52.3206,52.3271,52.2881,52.2946,36100.0
2014-12-05 15:10:00,80.42,80.51,80.42,80.48,15800.0,52.2881,52.3466,52.2881,52.3271,15800.0
2014-12-05 15:15:00,80.48,80.5,80.46,80.5,19800.0,52.3271,52.3401,52.3141,52.3401,19800.0
2014-12-05 15:20:00,80.5,80.51,80.46,80.48,17400.0,52.3401,52.3466,52.3141,52.3271,17400.0
2014-12-05 15:25:00,80.49,80.53,80.47,80.53,14800.0,52.3336,52.3596,52.3206,52.3596,14800.0
2014-12-05 15:30:00,80.53,80.53,80.41,80.41,27300.0,52.3596,52.3596,52.2816,52.2816,27300.0
2014-12-05 15:35:00,80.41,80.44,80.4,80.41,22600.0,52.2816,52.3011,52.2751,52.2816,22600.0
2014-12-05 15:40:00,80.42,80.44,80.38,80.39,31900.0,52.2881,52.3011,52.2621,52.2686,31900.0
2014-12-05 15:45:00,80.38,80.42,80.36,80.39,51600.0,52.2621,52.2881,52.2491,52.2686,51600.0
2014-12-05 15:50:00,80.39,80.47,80.38,80.45,53600.0,52.2686,52.3206,52.2621,52.3076,53600.0
2014-12-05 15:55:00,80.45,80.63,80.44,80.58,105100.0,52.3076,52.4246,52.3011,52.3921,105100.0
2014-12-08 09:30:00,80.51,83.96,79.7,81.39,148500.0,52.3466,54.5898,51.82,52.9188,148500.0
2014-12-08 09:35:00,81.38,81.38,81.04,81.23,63900.0,52.9123,52.9123,52.6912,52.8148,63900.0
2014-12-08 09:40:00,81.24,81.34,81.24,81.26,43500.0,52.8213,52.8863,52.8213,52.8343,43500.0
2014-12-08 09:45:00,81.28,81.36,81.27,81.28,18400.0,52.8473,52.8993,52.8408,52.8473,18400.0
2014-12-08 09:50:00,81.28,81.32,81.12,81.12,40500.0,52.8473,52.8733,52.7432,52.7432,40500.0
2014-12-08 09:55:00,81.12,81.3,81.12,81.25,36200.0,52.7432,52.8603,52.7432,52.8278,36200.0
2014-12-08 10:00:00,81.28,81.37,81.25,81.36,82100.0,52.8473,52.9058,52.8278,52.8993,82100.0
2014-12-08 10:05:00,81.37,81.44,81.34,81.36,30400.0,52.9058,52.9513,52.8863,52.8993,30400.0
2014-12-08 10:10:00,81.37,81.44,81.36,81.39,29400.0,52.9058,52.9513,52.8993,52.9188,29400.0
2014-12-08 10:15:00,81.39,81.4,81.1,81.1,43900.0,52.9188,52.9253,52.7302,52.7302,43900.0
2014-12-08 10:20:00,81.1,81.13,81.03,81.09,41200.0,52.7302,52.7497,52.6847,52.7237,41200.0
2014-12-08 10:25:00,81.09,81.22,81.09,81.22,19000.0,52.7237,52.8083,52.7237,52.8083,19000.0
2014-12-08 10:30:00,81.23,81.31,81.23,81.31,13700.0,52.8148,52.8668,52.8148,52.8668,13700.0
2014-12-08 10:35:00,81.31,81.35,81.3,81.31,11100.0,52.8668,52.8928,52.8603,52.8668,11100.0
2014-12-08 10:40:00,81.31,81.37,81.3,81.35,17400.0,52.8668,52.9058,52.8603,52.8928,17400.0
2014-12-08 10:45:00,81.36,81.4,81.36,81.4,10300.0,52.8993,52.9253,52.8993,52.9253,10300.0
2014-12-08 10:50:00,81.41,81.5,81.41,81.45,36700.0,52.9318,52.9903,52.9318,52.9578,36700.0
2014-12-08 10:55:00,81.44,81.44,81.2,81.2,36800.0,52.9513,52.9513,52.7952,52.7952,36800.0
2014-12-08 11:00:00,81.2,81.26,81.19,81.2,8600.0,52.7952,52.8343,52.7887,52.7952,8600.0
2014-12-08 11:05:00,81.18,81.22,81.11,81.14,14100.0,52.7822,52.8083,52.7367,52.7562,14100.0
2014-12-08 11:10:00,81.14,81.24,81.13,81.24,14900.0,52.7562,52.8213,52.7497,52.8213,14900.0
2014-12-08 11:15:00,81.25,81.26,81.2,81.25,12300.0,52.8278,52.8343,52.7952,52.8278,12300.0
2014-12-08 11:20:00,81.26,81.3,81.23,81.26,18700.0,52.8343,52.8603,52.8148,52.8343,18700.0
2014-12-08 11:25:00,81.28,81.32,81.21,81.27,18300.0,52.8473,52.8733,52.8018,52.8408,18300.0
2014-12-08 11:30:00,81.28,81.31,81.18,81.22,14700.0,52.8473,52.8668,52.7822,52.8083,14700.0
2014-12-08 11:35:00,81.22,81.25,81.19,81.2,11900.0,52.8083,52.8278,52.7887,52.7952,11900.0
2014-12-08 11:40:00,81.22,81.26,81.2,81.21,15700.0,52.8083,52.8343,52.7952,52.8018,15700.0
2014-12-08 11:45:00,81.22,81.28,81.22,81.23,30400.0,52.8083,52.8473,52.8083,52.8148,30400.0
2014-12-08 11:50:00,81.23,81.28,81.19,81.23,25500.0,52.8148,52.8473,52.7887,52.8148,25500.0
2014-12-08 11:55:00,81.23,81.28,81.22,81.27,16700.0,52.8148,52.8473,52.8083,52.8408,16700.0
2014-12-08 12:00:00,81.27,81.29,81.19,81.19,14000.0,52.8408,52.8538,52.7887,52.7887,14000.0
2014-12-08 12:05:00,81.19,81.2,81.16,81.18,11700.0,52.7887,52.7952,52.7692,52.7822,11700.0
2014-12-08 12:10:00,81.17,81.17,81.07,81.08,18200.0,52.7757,52.7757,52.7107,52.7172,18200.0
2014-12-08 12:15:00,81.09,81.1,81.04,81.06,17300.0,52.7237,52.7302,52.6912,52.7042,17300.0
2014-12-08 12:20:00,81.07,81.07,80.97,81.04,31500.0,52.7107,52.7107,52.6457,52.6912,31500.0
2014-12-08 12:25:00,81.02,81.05,80.96,80.97,11300.0,52.6782,52.6977,52.6392,52.6457,11300.0
2014-12-08 12:30:00,80.98,81.02,80.94,80.96,25900.0,52.6522,52.6782,52.6262,52.6392,25900.0
2014-12-08 12:35:00,80.95,80.98,80.93,80.98,17500.0,52.6327,52.6522,52.6197,52.6522,17500.0
2014-12-08 12:40:00,80.98,81.01,80.98,81.01,8400.0,52.6522,52.6717,52.6522,52.6717,8400.0
2014-12-08 12:45:00,81.01,81.06,81.0,81.03,15500.0,52.6717,52.7042,52.6652,52.6847,15500.0
2014-12-08 12:50:00,81.04,81.06,80.95,80.95,12600.0,52.6912,52.7042,52.6327,52.6327,12600.0
2014-12-08 12:55:00,80.95,81.0,80.94,80.99,15900.0,52.6327,52.6652,52.6262,52.6587,15900.0
2014-12-08 13:00:00,80.99,81.04,80.96,81.04,31700.0,52.6587,52.6912,52.6392,52.6912,31700.0
2014-12-08 13:05:00,81.04,81.05,80.98,80.99,15300.0,52.6912,52.6977,52.6522,52.6587,15300.0
2014-12-08 13:10:00,81.0,81.08,80.99,81.06,10700.0,52.6652,52.7172,52.6587,52.7042,10700.0
2014-12-08 13:15:00,81.06,81.06,81.0,81.0,9900.0,52.7042,52.7042,52.6652,52.6652,9900.0
2014-12-08 13:20:00,81.01,81.01,80.91,80.93,35000.0,52.6717,52.6717,52.6067,52.6197,35000.0
2014-12-08 13:25:00,80.94,81.03,80.94,80.99,18300.0,52.6262,52.6847,52.6262,52.6587,18300.0
2014-12-08 13:30:00,80.98,81.01,80.91,80.97,21500.0,52.6522,52.6717,52.6067,52.6457,21500.0
2014-12-08 13:35:00,80.96,80.98,80.91,80.95,25100.0,52.6392,52.6522,52.6067,52.6327,25100.0
2014-12-08 13:40:00,80.94,80.95,80.91,80.93,11100.0,52.6262,52.6327,52.6067,52.6197,11100.0
2014-12-08 13:45:00,80.92,80.94,80.89,80.89,18700.0,52.6132,52.6262,52.5937,52.5937,18700.0
2014-12-08 13:50:00,80.89,80.99,80.89,80.99,17600.0,52.5937,52.6587,52.5937,52.6587,17600.0
2014-12-08 13:55:00,80.98,80.99,80.9,80.9,14300.0,52.6522,52.6587,52.6002,52.6002,14300.0
2014-12-08 14:00:00,80.9,80.92,80.86,80.87,22700.0,52.6002,52.6132,52.5742,52.5807,22700.0
2014-12-08 14:05:00,80.88,81.01,80.87,80.97,39100.0,52.5872,52.6717,52.5807,52.6457,39100.0
2014-12-08 14:10:00,81.0,81.0,80.87,80.88,48800.0,52.6652,52.6652,52.5807,52.5872,48800.0
2014-12-08 14:15:00,80.87,80.92,80.81,80.88,24500.0,52.5807,52.6132,52.5417,52.5872,24500.0
2014-12-08 14:20:00,80.88,80.92,80.84,80.92,10200.0,52.5872,52.6132,52.5612,52.6132,10200.0
2014-12-08 14:25:00,80.93,80.94,80.89,80.9,25500.0,52.6197,52.6262,52.5937,52.6002,25500.0
2014-12-08 14:30:00,80.91,80.95,80.88,80.91,15200.0,52.6067,52.6327,52.5872,52.6067,15200.0
2014-12-08 14:35:00,80.9,80.97,80.9,80.97,19800.0,52.6002,52.6457,52.6002,52.6457,19800.0
2014-12-08 14:40:00,80.96,81.03,80.96,81.03,12700.0,52.6392,52.6847,52.6392,52.6847,12700.0
2014-12-08 14:45:00,81.02,81.02,80.97,80.98,77000.0,52.6782,52.6782,52.6457,52.6522,77000.0
2014-12-08 14:50:00,80.99,81.13,80.98,81.13,25400.0,52.6587,52.7497,52.6522,52.7497,25400.0
2014-12-08 14:55:00,81.14,81.14,81.03,81.1,58200.0,52.7562,52.7562,52.6847,52.7302,58200.0
2014-12-08 15:00:00,81.1,81.13,81.03,81.09,216700.0,52.7302,52.7497,52.6847,52.7237,216700.0
2014-12-08 15:05:00,81.09,81.12,81.05,81.06,77700.0,52.7237,52.7432,52.6977,52.7042,77700.0
2014-12-08 15:10:00,81.06,81.1,81.05,81.07,31200.0,52.7042,52.7302,52.6977,52.7107,31200.0
2014-12-08 15:15:00,81.07,81.11,81.06,81.06,32300.0,52.7107,52.7367,52.7042,52.7042,32300.0
2014-12-08 15:20:00,81.05,81.11,81.02,81.07,48200.0,52.6977,52.7367,52.6782,52.7107,48200.0
2014-12-08 15:25:00,81.07,81.19,81.07,81.17,17300.0,52.7107,52.7887,52.7107,52.7757,17300.0
2014-12-08 15:30:00,81.17,81.17,81.08,81.1,34200.0,52.7757,52.7757,52.7172,52.7302,34200.0
2014-12-08 15:35:00,81.11,81.13,81.06,81.11,31900.0,52.7367,52.7497,52.7042,52.7367,31900.0
2014-12-08 15:40:00,81.1,81.12,81.03,81.05,43100.0,52.7302,52.7432,52.6847,52.6977,43100.0
2014-12-08 15:45:00,81.04,81.04,80.99,80.99,20700.0,52.6912,52.6912,52.6587,52.6587,20700.0
2014-12-08 15:50:00,80.98,81.07,80.98,81.06,51200.0,52.6522,52.7107,52.6522,52.7042,51200.0
2014-12-08 15:55:00,81.07,81.13,81.05,81.09,66900.0,52.7107,52.7497,52.6977,52.7237,66900.0
2014-12-09 09:30:00,80.3,80.81,80.22,80.61,124300.0,52.2101,52.5417,52.1581,52.4116,124300.0
2014-12-09 09:35:00,80.61,80.74,80.55,80.69,109300.0,52.4116,52.4962,52.3726,52.4637,109300.0
2014-12-09 09:40:00,80.7,80.85,80.65,80.65,110000.0,52.4702,52.5677,52.4376,52.4376,110000.0
2014-12-09 09:45:00,80.63,80.8,80.63,80.77,157600.0,52.4246,52.5352,52.4246,52.5157,157600.0
2014-12-09 09:50:00,80.77,80.84,80.75,80.81,189100.0,52.5157,52.5612,52.5027,52.5417,189100.0
2014-12-09 09:55:00,80.82,80.91,80.81,80.9,115100.0,52.5482,52.6067,52.5417,52.6002,115100.0
2014-12-09 10:00:00,80.93,80.94,80.78,80.86,169400.0,52.6197,52.6262,52.5222,52.5742,169400.0
2014-12-09 10:05:00,80.84,80.87,80.79,80.82,38700.0,52.5612,52.5807,52.5287,52.5482,38700.0
2014-12-09 10:10:00,80.83,80.88,80.71,80.71,36100.0,52.5547,52.5872,52.4767,52.4767,36100.0
2014-12-09 10:15:00,80.71,80.85,80.68,80.83,137900.0,52.4767,52.5677,52.4572,52.5547,137900.0
2014-12-09 10:20:00,80.83,80.89,80.82,80.87,36500.0,52.5547,52.5937,52.5482,52.5807,36500.0
2014-12-09 10:25:00,80.86,80.87,80.79,80.8,89800.0,52.5742,52.5807,52.5287,52.5352,89800.0
2014-12-09 10:30:00,80.79,80.79,80.66,80.75,80100.0,52.5287,52.5287,52.4441,52.5027,80100.0
2014-12-09 10:35:00,80.76,80.87,80.76,80.81,50000.0,52.5092,52.5807,52.5092,52.5417,50000.0
2014-12-09 10:40:00,80.81,80.95,80.8,80.92,46200.0,52.5417,52.6327,52.5352,52.6132,46200.0
2014-12-09 10:45:00,80.92,80.96,80.88,80.96,40700.0,52.6132,52.6392,52.5872,52.6392,40700.0
2014-12-09 10:50:00,80.96,80.97,80.86,80.86,34600.0,52.6392,52.6457,52.5742,52.5742,34600.0
2014-12-09 10:55:00,80.86,80.94,80.86,80.94,18600.0,52.5742,52.6262,52.5742,52.6262,18600.0
2014-12-09 11:00:00,80.94,80.95,80.85,80.9,21500.0,52.6262,52.6327,52.5677,52.6002,21500.0
2014-12-09 11:05:00,80.91,80.96,80.87,80.89,25500.0,52.6067,52.6392,52.5807,52.5937,25500.0
2014-12-09 11:10:00,80.89,80.94,80.89,80.94,17700.0,52.5937,52.6262,52.5937,52.6262,17700.0
2014-12-09 11:15:00,80.95,80.98,80.92,80.98,25500.0,52.6327,52.6522,52.6132,52.6522,25500.0
2014-12-09 11:20:00,80.98,81.07,80.98,81.03,68700.0,52.6522,52.7107,52.6522,52.6847,68700.0
2014-12-09 11:25:00,81.07,81.13,81.05,81.11,22100.0,52.7107,52.7497,52.6977,52.7367,22100.0
2014-12-09 11:30:00,81.11,81.14,81.07,81.09,38000.0,52.7367,52.7562,52.7107,52.7237,38000.0
2014-12-09 11:35:00,81.1,81.28,81.09,81.28,16300.0,52.7302,52.8473,52.7237,52.8473,16300.0
2014-12-09 11:40:00,81.27,81.29,81.22,81.25,20000.0,52.8408,52.8538,52.8083,52.8278,20000.0
2014-12-09 11:45:00,81.24,81.28,81.17,81.24,22200.0,52.8213,52.8473,52.7757,52.8213,22200.0
2014-12-09 11:50:00,81.24,81.26,81.18,81.21,21300.0,52.8213,52.8343,52.7822,52.8018,21300.0
2014-12-09 11:55:00,81.21,81.38,81.21,81.35,49400.0,52.8018,52.9123,52.8018,52.8928,49400.0
2014-12-09 12:00:00,81.34,81.35,81.25,81.27,9000.0,52.8863,52.8928,52.8278,52.8408,9000.0
2014-12-09 12:05:00,81.27,81.34,81.27,81.33,14300.0,52.8408,52.8863,52.8408,52.8798,14300.0
2014-12-09 12:10:00,81.33,81.35,81.3,81.35,21300.0,52.8798,52.8928,52.8603,52.8928,21300.0
2014-12-09 12:15:00,81.35,81.35,81.27,81.29,51900.0,52.8928,52.8928,52.8408,52.8538,51900.0
2014-12-09 12:20:00,81.29,81.37,81.29,81.35,18000.0,52.8538,52.9058,52.8538,52.8928,18000.0
2014-12-09 12:25:00,81.35,81.45,81.35,81.4,17800.0,52.8928,52.9578,52.8928,52.9253,17800.0
2014-12-09 12:30:00,81.39,81.39,81.31,81.36,14300.0,52.9188,52.9188,52.8668,52.8993,14300.0
2014-12-09 12:35:00,81.36,81.47,81.35,81.46,11600.0,52.8993,52.9708,52.8928,52.9643,11600.0
2014-12-09 12:40:00,81.48,81.53,81.43,81.43,46100.0,52.9773,53.0098,52.9448,52.9448,46100.0
2014-12-09 12:45:00,81.43,81.44,81.36,81.41,44000.0,52.9448,52.9513,52.8993,52.9318,44000.0
2014-12-09 12:50:00,81.41,81.5,81.41,81.46,45600.0,52.9318,52.9903,52.9318,52.9643,45600.0
2014-12-09 12:55:00,81.46,81.52,81.43,81.51,20600.0,52.9643,53.0033,52.9448,52.9968,20600.0
2014-12-09 13:00:00,81.52,81.53,81.44,81.48,31800.0,53.0033,53.0098,52.9513,52.9773,31800.0
2014-12-09 13:05:00,81.48,81.55,81.48,81.53,24400.0,52.9773,53.0228,52.9773,53.0098,24400.0
2014-12-09 13:10:00,81.54,81.59,81.53,81.53,15100.0,53.0163,53.0488,53.0098,53.0098,15100.0
2014-12-09 13:15:00,81.55,81.58,81.52,81.53,26900.0,53.0228,53.0423,53.0033,53.0098,26900.0
2014-12-09 13:20:00,81.53,81.62,81.53,81.59,31500.0,53.0098,53.0683,53.0098,53.0488,31500.0
2014-12-09 13:25:00,81.6,81.6,81.57,81.57,10600.0,53.0553,53.0553,53.0358,53.0358,10600.0
2014-12-09 13:30:00,81.55,81.57,81.5,81.57,47800.0,53.0228,53.0358,52.9903,53.0358,47800.0
2014-12-09 13:35:00,81.58,81.61,81.57,81.61,30500.0,53.0423,53.0618,53.0358,53.0618,30500.0
2014-12-09 13:40:00,81.63,81.64,81.59,81.63,31900.0,53.0748,53.0813,53.0488,53.0748,31900.0
2014-12-09 13:45:00,81.63,81.63,81.55,81.57,23800.0,53.0748,53.0748,53.0228,53.0358,23800.0
2014-12-09 13:50:00,81.56,81.57,81.5,81.52,16100.0,53.0293,53.0358,52.9903,53.0033,16100.0
2014-12-09 13:55:00,81.51,81.51,81.44,81.48,14500.0,52.9968,52.9968,52.9513,52.9773,14500.0
2014-12-09 14:00:00,81.49,81.49,81.43,81.43,17800.0,52.9838,52.9838,52.9448,52.9448,17800.0
2014-12-09 14:05:00,81.44,81.48,81.44,81.47,20800.0,52.9513,52.9773,52.9513,52.9708,20800.0
2014-12-09 14:10:00,81.47,81.48,81.38,81.38,22700.0,52.9708,52.9773,52.9123,52.9123,22700.0
2014-12-09 14:15:00,81.4,81.4,81.31,81.32,13200.0,52.9253,52.9253,52.8668,52.8733,13200.0
2014-12-09 14:20:00,81.33,81.42,81.32,81.41,33300.0,52.8798,52.9383,52.8733,52.9318,33300.0
2014-12-09 14:25:00,81.41,81.42,81.38,81.4,12300.0,52.9318,52.9383,52.9123,52.9253,12300.0
2014-12-09 14:30:00,81.4,81.4,81.26,81.26,15600.0,52.9253,52.9253,52.8343,52.8343,15600.0
2014-12-09 14:35:00,81.26,81.3,81.26,81.3,26600.0,52.8343,52.8603,52.8343,52.8603,26600.0
2014-12-09 14:40:00,81.3,81.36,81.22,81.33,77800.0,52.8603,52.8993,52.8083,52.8798,77800.0
2014-12-09 14:45:00,81.33,81.38,81.32,81.38,28700.0,52.8798,52.9123,52.8733,52.9123,28700.0
2014-12-09 14:50:00,81.38,81.4,81.3,81.31,20700.0,52.9123,52.9253,52.8603,52.8668,20700.0
2014-12-09 14:55:00,81.31,81.39,81.31,81.38,47400.0,52.8668,52.9188,52.8668,52.9123,47400.0
2014-12-09 15:00:00,81.39,81.48,81.39,81.48,68900.0,52.9188,52.9773,52.9188,52.9773,68900.0
2014-12-09 15:05:00,81.48,81.5,81.43,81.45,104700.0,52.9773,52.9903,52.9448,52.9578,104700.0
2014-12-09 15:10:00,81.46,81.48,81.41,81.42,31600.0,52.9643,52.9773,52.9318,52.9383,31600.0
2014-12-09 15:15:00,81.42,81.44,81.39,81.4,20400.0,52.9383,52.9513,52.9188,52.9253,20400.0
2014-12-09 15:20:00,81.41,81.42,81.36,81.36,16500.0,52.9318,52.9383,52.8993,52.8993,16500.0
2014-12-09 15:25:00,81.35,81.42,81.33,81.38,105900.0,52.8928,52.9383,52.8798,52.9123,105900.0
2014-12-09 15:30:00,81.38,81.4,81.35,81.37,122200.0,52.9123,52.9253,52.8928,52.9058,122200.0
2014-12-09 15:35:00,81.37,81.44,81.37,81.4,60100.0,52.9058,52.9513,52.9058,52.9253,60100.0
2014-12-09 15:40:00,81.39,81.54,81.39,81.48,43100.0,52.9188,53.0163,52.9188,52.9773,43100.0
2014-12-09 15:45:00,81.49,81.49,81.41,81.45,58900.0,52.9838,52.9838,52.9318,52.9578,58900.0
2014-12-09 15:50:00,81.45,81.45,81.4,81.44,49800.0,52.9578,52.9578,52.9253,52.9513,49800.0
2014-12-09 15:55:00,81.44,81.48,81.44,81.47,56200.0,52.9513,52.9773,52.9513,52.9708,56200.0
2014-12-10 09:30:00,81.26,81.41,81.21,81.29,76500.0,52.8343,52.9318,52.8018,52.8538,76500.0
2014-12-10 09:35:00,81.29,81.31,81.11,81.29,31200.0,52.8538,52.8668,52.7367,52.8538,31200.0
2014-12-10 09:40:00,81.25,81.37,81.14,81.17,34500.0,52.8278,52.9058,52.7562,52.7757,34500.0
2014-12-10 09:45:00,81.17,81.25,81.14,81.25,27300.0,52.7757,52.8278,52.7562,52.8278,27300.0
2014-12-10 09:50:00,81.27,81.38,81.27,81.37,27800.0,52.8408,52.9123,52.8408,52.9058,27800.0
2014-12-10 09:55:00,81.36,81.46,81.36,81.39,39200.0,52.8993,52.9643,52.8993,52.9188,39200.0
2014-12-10 10:00:00,81.38,81.53,81.37,81.42,49700.0,52.9123,53.0098,52.9058,52.9383,49700.0
2014-12-10 10:05:00,81.41,81.55,81.4,81.51,49700.0,52.9318,53.0228,52.9253,52.9968,49700.0
2014-12-10 10:10:00,81.5,81.62,81.45,81.5,57800.0,52.9903,53.0683,52.9578,52.9903,57800.0
2014-12-10 10:15:00,81.51,81.56,81.49,81.52,25500.0,52.9968,53.0293,52.9838,53.0033,25500.0
2014-12-10 10:20:00,81.53,81.62,81.53,81.62,23000.0,53.0098,53.0683,53.0098,53.0683,23000.0
2014-12-10 10:25:00,81.61,81.63,81.5,81.52,13500.0,53.0618,53.0748,52.9903,53.0033,13500.0
2014-12-10 10:30:00,81.53,81.56,81.43,81.43,27300.0,53.0098,53.0293,52.9448,52.9448,27300.0
2014-12-10 10:35:00,81.43,81.5,81.43,81.5,29300.0,52.9448,52.9903,52.9448,52.9903,29300.0
2014-12-10 10:40:00,81.52,81.56,81.48,81.54,18400.0,53.0033,53.0293,52.9773,53.0163,18400.0
2014-12-10 10:45:00,81.54,81.57,81.49,81.5,15900.0,53.0163,53.0358,52.9838,52.9903,15900.0
2014-12-10 10:50:00,81.5,81.54,81.48,81.53,20100.0,52.9903,53.0163,52.9773,53.0098,20100.0
2014-12-10 10:55:00,81.55,81.58,81.48,81.58,26900.0,53.0228,53.0423,52.9773,53.0423,26900.0
2014-12-10 11:00:00,81.59,81.63,81.57,81.6,19100.0,53.0488,53.0748,53.0358,53.0553,19100.0
2014-12-10 11:05:00,81.59,81.62,81.54,81.55,10800.0,53.0488,53.0683,53.0163,53.0228,10800.0
2014-12-10 11:10:00,81.54,81.62,81.53,81.59,14300.0,53.0163,53.0683,53.0098,53.0488,14300.0
2014-12-10 11:15:00,81.59,81.6,81.54,81.57,22200.0,53.0488,53.0553,53.0163,53.0358,22200.0
2014-12-10 11:20:00,81.56,81.61,81.54,81.57,30700.0,53.0293,53.0618,53.0163,53.0358,30700.0
2014-12-10 11:25:00,81.58,81.58,81.5,81.51,35100.0,53.0423,53.0423,52.9903,52.9968,35100.0
2014-12-10 11:30:00,81.5,81.53,81.48,81.49,31000.0,52.9903,53.0098,52.9773,52.9838,31000.0
2014-12-10 11:35:00,81.48,81.5,81.42,81.49,34100.0,52.9773,52.9903,52.9383,52.9838,34100.0
2014-12-10 11:40:00,81.49,81.51,81.44,81.45,23100.0,52.9838,52.9968,52.9513,52.9578,23100.0
2014-12-10 11:45:00,81.46,81.57,81.45,81.54,28400.0,52.9643,53.0358,52.9578,53.0163,28400.0
2014-12-10 11:50:00,81.53,81.64,81.53,81.64,13900.0,53.0098,53.0813,53.0098,53.0813,13900.0
2014-12-10 11:55:00,81.63,81.66,81.58,81.64,23400.0,53.0748,53.0943,53.0423,53.0813,23400.0
2014-12-10 12:00:00,81.64,81.65,81.57,81.58,22700.0,53.0813,53.0878,53.0358,53.0423,22700.0
2014-12-10 12:05:00,81.59,81.65,81.58,81.59,20500.0,53.0488,53.0878,53.0423,53.0488,20500.0
2014-12-10 12:10:00,81.61,81.63,81.54,81.54,21900.0,53.0618,53.0748,53.0163,53.0163,21900.0
2014-12-10 12:15:00,81.53,81.53,81.46,81.48,30500.0,53.0098,53.0098,52.9643,52.9773,30500.0
2014-12-10 12:20:00,81.48,81.52,81.44,81.52,31800.0,52.9773,53.0033,52.9513,53.0033,31800.0
2014-12-10 12:25:00,81.51,81.54,81.49,81.52,18500.0,52.9968,53.0163,52.9838,53.0033,18500.0
2014-12-10 12:30:00,81.53,81.54,81.44,81.51,19700.0,53.0098,53.0163,52.9513,52.9968,19700.0
2014-12-10 12:35:00,81.5,81.52,81.45,81.46,45500.0,52.9903,53.0033,52.9578,52.9643,45500.0
2014-12-10 12:40:00,81.47,81.52,81.46,81.5,35400.0,52.9708,53.0033,52.9643,52.9903,35400.0
2014-12-10 12:45:00,81.5,81.55,81.49,81.54,33300.0,52.9903,53.0228,52.9838,53.0163,33300.0
2014-12-10 12:50:00,81.55,81.57,81.49,81.52,9900.0,53.0228,53.0358,52.9838,53.0033,9900.0
2014-12-10 12:55:00,81.51,81.54,81.5,81.54,18300.0,52.9968,53.0163,52.9903,53.0163,18300.0
2014-12-10 13:00:00,81.53,81.56,81.52,81.53,15300.0,53.0098,53.0293,53.0033,53.0098,15300.0
2014-12-10 13:05:00,81.53,81.58,81.51,81.54,34500.0,53.0098,53.0423,52.9968,53.0163,34500.0
2014-12-10 13:10:00,81.56,81.64,81.56,81.61,35500.0,53.0293,53.0813,53.0293,53.0618,35500.0
2014-12-10 13:15:00,81.6,81.63,81.6,81.61,16200.0,53.0553,53.0748,53.0553,53.0618,16200.0
2014-12-10 13:20:00,81.61,81.61,81.56,81.57,13000.0,53.0618,53.0618,53.0293,53.0358,13000.0
2014-12-10 13:25:00,81.56,81.6,81.56,81.58,11700.0,53.0293,53.0553,53.0293,53.0423,11700.0
2014-12-10 13:30:00,81.58,81.59,81.48,81.49,16800.0,53.0423,53.0488,52.9773,52.9838,16800.0
2014-12-10 13:35:00,81.5,81.52,81.49,81.5,7700.0,52.9903,53.0033,52.9838,52.9903,7700.0
2014-12-10 13:40:00,81.52,81.53,81.49,81.53,5700.0,53.0033,53.0098,52.9838,53.0098,5700.0
2014-12-10 13:45:00,81.52,81.52,81.37,81.38,24500.0,53.0033,53.0033,52.9058,52.9123,24500.0
2014-12-10 13:50:00,81.38,81.44,81.35,81.42,25100.0,52.9123,52.9513,52.8928,52.9383,25100.0
2014-12-10 13:55:00,81.41,81.41,81.37,81.37,20800.0,52.9318,52.9318,52.9058,52.9058,20800.0
2014-12-10 14:00:00,81.37,81.45,81.34,81.44,34800.0,52.9058,52.9578,52.8863,52.9513,34800.0
2014-12-10 14:05:00,81.44,81.44,81.4,81.42,68300.0,52.9513,52.9513,52.9253,52.9383,68300.0
2014-12-10 14:10:00,81.42,81.45,81.39,81.43,37600.0,52.9383,52.9578,52.9188,52.9448,37600.0
2014-12-10 14:15:00,81.43,81.48,81.42,81.47,59100.0,52.9448,52.9773,52.9383,52.9708,59100.0
2014-12-10 14:20:00,81.45,81.45,81.32,81.33,35100.0,52.9578,52.9578,52.8733,52.8798,35100.0
2014-12-10 14:25:00,81.34,81.37,81.3,81.32,60400.0,52.8863,52.9058,52.8603,52.8733,60400.0
2014-12-10 14:30:00,81.33,81.33,81.16,81.18,46000.0,52.8798,52.8798,52.7692,52.7822,46000.0
2014-12-10 14:35:00,81.18,81.22,81.13,81.15,33700.0,52.7822,52.8083,52.7497,52.7627,33700.0
2014-12-10 14:40:00,81.15,81.18,81.13,81.15,34400.0,52.7627,52.7822,52.7497,52.7627,34400.0
2014-12-10 14:45:00,81.14,81.16,81.11,81.12,38100.0,52.7562,52.7692,52.7367,52.7432,38100.0
2014-12-10 14:50:00,81.12,81.18,81.1,81.12,79800.0,52.7432,52.7822,52.7302,52.7432,79800.0
2014-12-10 14:55:00,81.12,81.12,81.06,81.06,40900.0,52.7432,52.7432,52.7042,52.7042,40900.0
2014-12-10 15:00:00,81.07,81.12,81.05,81.06,49200.0,52.7107,52.7432,52.6977,52.7042,49200.0
2014-12-10 15:05:00,81.06,81.22,81.06,81.2,44200.0,52.7042,52.8083,52.7042,52.7952,44200.0
2014-12-10 15:10:00,81.2,81.33,81.2,81.31,26300.0,52.7952,52.8798,52.7952,52.8668,26300.0
2014-12-10 15:15:00,81.31,81.46,81.29,81.42,38600.0,52.8668,52.9643,52.8538,52.9383,38600.0
2014-12-10 15:20:00,81.43,81.54,81.4,81.51,38600.0,52.9448,53.0163,52.9253,52.9968,38600.0
2014-12-10 15:25:00,81.5,81.5,81.43,81.5,30400.0,52.9903,52.9903,52.9448,52.9903,30400.0
2014-12-10 15:30:00,81.5,81.59,81.48,81.57,62200.0,52.9903,53.0488,52.9773,53.0358,62200.0
2014-12-10 15:35:00,81.56,81.56,81.44,81.5,38300.0,53.0293,53.0293,52.9513,52.9903,38300.0
2014-12-10 15:40:00,81.5,81.53,81.4,81.45,58700.0,52.9903,53.0098,52.9253,52.9578,58700.0
2014-12-10 15:45:00,81.44,81.45,81.31,81.32,34600.0,52.9513,52.9578,52.8668,52.8733,34600.0
2014-12-10 15:50:00,81.34,81.36,81.29,81.32,63700.0,52.8863,52.8993,52.8538,52.8733,63700.0
2014-12-10 15:55:00,81.34,81.41,81.32,81.38,53300.0,52.8863,52.9318,52.8733,52.9123,53300.0
2014-12-11 09:30:00,81.47,81.87,81.28,81.66,92100.0,52.9708,53.2309,52.8473,53.0943,92100.0
2014-12-11 09:35:00,81.64,81.78,81.58,81.78,43500.0,53.0813,53.1724,53.0423,53.1724,43500.0
2014-12-11 09:40:00,81.8,81.86,81.62,81.62,53100.0,53.1854,53.2244,53.0683,53.0683,53100.0
2014-12-11 09:45:00,81.6,81.74,81.5,81.64,95100.0,53.0553,53.1464,52.9903,53.0813,95100.0
2014-12-11 09:50:00,81.62,81.75,81.53,81.53,89300.0,53.0683,53.1529,53.0098,53.0098,89300.0
2014-12-11 09:55:00,81.53,81.58,81.49,81.49,24900.0,53.0098,53.0423,52.9838,52.9838,24900.0
2014-12-11 10:00:00,81.51,81.61,81.48,81.61,48900.0,52.9968,53.0618,52.9773,53.0618,48900.0
2014-12-11 10:05:00,81.62,81.67,81.54,81.67,42800.0,53.0683,53.1008,53.0163,53.1008,42800.0
2014-12-11 10:10:00,81.66,81.74,81.66,81.69,31200.0,53.0943,53.1464,53.0943,53.1138,31200.0
2014-12-11 10:15:00,81.71,81.75,81.64,81.71,75600.0,53.1268,53.1529,53.0813,53.1268,75600.0
2014-12-11 10:20:00,81.71,81.78,81.69,81.72,29000.0,53.1268,53.1724,53.1138,53.1333,29000.0
2014-12-11 10:25:00,81.72,81.76,81.66,81.68,27400.0,53.1333,53.1594,53.0943,53.1073,27400.0
2014-12-11 10:30:00,81.71,81.81,81.71,81.8,31500.0,53.1268,53.1919,53.1268,53.1854,31500.0
2014-12-11 10:35:00,81.79,81.8,81.67,81.79,28800.0,53.1789,53.1854,53.1008,53.1789,28800.0
2014-12-11 10:40:00,81.79,81.8,81.72,81.73,27200.0,53.1789,53.1854,53.1333,53.1398,27200.0
2014-12-11 10:45:00,81.73,81.76,81.69,81.75,28200.0,53.1398,53.1594,53.1138,53.1529,28200.0
2014-12-11 10:50:00,81.75,81.76,81.71,81.75,48200.0,53.1529,53.1594,53.1268,53.1529,48200.0
2014-12-11 10:55:00,81.74,81.74,81.65,81.68,37100.0,53.1464,53.1464,53.0878,53.1073,37100.0
2014-12-11 11:00:00,81.67,81.67,81.56,81.63,80200.0,53.1008,53.1008,53.0293,53.0748,80200.0
2014-12-11 11:05:00,81.63,81.68,81.59,81.62,73700.0,53.0748,53.1073,53.0488,53.0683,73700.0
2014-12-11 11:10:00,81.61,81.68,81.58,81.61,34600.0,53.0618,53.1073,53.0423,53.0618,34600.0
2014-12-11 11:15:00,81.61,81.63,81.59,81.61,21300.0,53.0618,53.0748,53.0488,53.0618,21300.0
2014-12-11 11:20:00,81.61,81.63,81.56,81.57,18600.0,53.0618,53.0748,53.0293,53.0358,18600.0
2014-12-11 11:25:00,81.59,81.65,81.57,81.59,10500.0,53.0488,53.0878,53.0358,53.0488,10500.0
2014-12-11 11:30:00,81.59,81.67,81.57,81.64,25000.0,53.0488,53.1008,53.0358,53.0813,25000.0
2014-12-11 11:35:00,81.64,81.65,81.6,81.61,7000.0,53.0813,53.0878,53.0553,53.0618,7000.0
2014-12-11 11:40:00,81.62,81.64,81.58,81.6,23500.0,53.0683,53.0813,53.0423,53.0553,23500.0
2014-12-11 11:45:00,81.61,81.62,81.57,81.58,12300.0,53.0618,53.0683,53.0358,53.0423,12300.0
2014-12-11 11:50:00,81.58,81.65,81.58,81.65,12300.0,53.0423,53.0878,53.0423,53.0878,12300.0
2014-12-11 11:55:00,81.65,81.68,81.61,81.64,66200.0,53.0878,53.1073,53.0618,53.0813,66200.0
2014-12-11 12:00:00,81.64,81.66,81.61,81.66,13800.0,53.0813,53.0943,53.0618,53.0943,13800.0
2014-12-11 12:05:00,81.66,81.67,81.62,81.66,11900.0,53.0943,53.1008,53.0683,53.0943,11900.0
2014-12-11 12:10:00,81.65,81.66,81.62,81.65,16400.0,53.0878,53.0943,53.0683,53.0878,16400.0
2014-12-11 12:15:00,81.64,81.64,81.6,81.62,15900.0,53.0813,53.0813,53.0553,53.0683,15900.0
2014-12-11 12:20:00,81.64,81.65,81.6,81.6,9500.0,53.0813,53.0878,53.0553,53.0553,9500.0
2014-12-11 12:25:00,81.59,81.6,81.57,81.58,5200.0,53.0488,53.0553,53.0358,53.0423,5200.0
2014-12-11 12:30:00,81.56,81.58,81.54,81.55,9800.0,53.0293,53.0423,53.0163,53.0228,9800.0
2014-12-11 12:35:00,81.55,81.6,81.54,81.59,10100.0,53.0228,53.0553,53.0163,53.0488,10100.0
2014-12-11 12:40:00,81.58,81.64,81.58,81.63,9200.0,53.0423,53.0813,53.0423,53.0748,9200.0
2014-12-11 12:45:00,81.63,81.66,81.62,81.64,13800.0,53.0748,53.0943,53.0683,53.0813,13800.0
2014-12-11 12:50:00,81.65,81.69,81.65,81.68,17200.0,53.0878,53.1138,53.0878,53.1073,17200.0
2014-12-11 12:55:00,81.69,81.74,81.66,81.66,19300.0,53.1138,53.1464,53.0943,53.0943,19300.0
2014-12-11 13:00:00,81.64,81.64,81.54,81.58,24900.0,53.0813,53.0813,53.0163,53.0423,24900.0
2014-12-11 13:05:00,81.58,81.61,81.56,81.57,10100.0,53.0423,53.0618,53.0293,53.0358,10100.0
2014-12-11 13:10:00,81.56,81.57,81.52,81.53,13300.0,53.0293,53.0358,53.0033,53.0098,13300.0
2014-12-11 13:15:00,81.53,81.57,81.53,81.57,6300.0,53.0098,53.0358,53.0098,53.0358,6300.0
2014-12-11 13:20:00,81.57,81.6,81.56,81.58,12500.0,53.0358,53.0553,53.0293,53.0423,12500.0
2014-12-11 13:25:00,81.58,81.61,81.56,81.6,23400.0,53.0423,53.0618,53.0293,53.0553,23400.0
2014-12-11 13:30:00,81.6,81.6,81.57,81.59,9600.0,53.0553,53.0553,53.0358,53.0488,9600.0
2014-12-11 13:35:00,81.59,81.62,81.58,81.61,24500.0,53.0488,53.0683,53.0423,53.0618,24500.0
2014-12-11 13:40:00,81.61,81.66,81.6,81.64,10800.0,53.0618,53.0943,53.0553,53.0813,10800.0
2014-12-11 13:45:00,81.64,81.65,81.61,81.62,6300.0,53.0813,53.0878,53.0618,53.0683,6300.0
2014-12-11 13:50:00,81.63,81.66,81.62,81.66,8900.0,53.0748,53.0943,53.0683,53.0943,8900.0
2014-12-11 13:55:00,81.66,81.68,81.58,81.58,29800.0,53.0943,53.1073,53.0423,53.0423,29800.0
2014-12-11 14:00:00,81.57,81.57,81.51,81.54,24700.0,53.0358,53.0358,52.9968,53.0163,24700.0
2014-12-11 14:05:00,81.53,81.55,81.5,81.55,35800.0,53.0098,53.0228,52.9903,53.0228,35800.0
2014-12-11 14:10:00,81.53,81.55,81.52,81.54,16800.0,53.0098,53.0228,53.0033,53.0163,16800.0
2014-12-11 14:15:00,81.54,81.55,81.49,81.5,20400.0,53.0163,53.0228,52.9838,52.9903,20400.0
2014-12-11 14:20:00,81.51,81.54,81.5,81.5,24800.0,52.9968,53.0163,52.9903,52.9903,24800.0
2014-12-11 14:25:00,81.48,81.49,81.46,81.47,43000.0,52.9773,52.9838,52.9643,52.9708,43000.0
2014-12-11 14:30:00,81.47,81.48,81.46,81.46,25100.0,52.9708,52.9773,52.9643,52.9643,25100.0
2014-12-11 14:35:00,81.46,81.49,81.45,81.49,16200.0,52.9643,52.9838,52.9578,52.9838,16200.0
2014-12-11 14:40:00,81.49,81.55,81.49,81.54,40400.0,52.9838,53.0228,52.9838,53.0163,40400.0
2014-12-11 14:45:00,81.54,81.55,81.48,81.5,33500.0,53.0163,53.0228,52.9773,52.9903,33500.0
2014-12-11 14:50:00,81.51,81.55,81.5,81.54,23900.0,52.9968,53.0228,52.9903,53.0163,23900.0
2014-12-11 14:55:00,81.54,81.54,81.51,81.52,17800.0,53.0163,53.0163,52.9968,53.0033,17800.0
2014-12-11 15:00:00,81.52,81.56,81.51,81.54,33000.0,53.0033,53.0293,52.9968,53.0163,33000.0
2014-12-11 15:05:00,81.54,81.55,81.51,81.52,41300.0,53.0163,53.0228,52.9968,53.0033,41300.0
2014-12-11 15:10:00,81.52,81.58,81.51,81.58,22300.0,53.0033,53.0423,52.9968,53.0423,22300.0
2014-12-11 15:15:00,81.57,81.62,81.55,81.6,49400.0,53.0358,53.0683,53.0228,53.0553,49400.0
2014-12-11 15:20:00,81.6,81.61,81.55,81.59,38900.0,53.0553,53.0618,53.0228,53.0488,38900.0
2014-12-11 15:25:00,81.59,81.62,81.55,81.58,28000.0,53.0488,53.0683,53.0228,53.0423,28000.0
2014-12-11 15:30:00,81.59,81.66,81.53,81.57,62300.0,53.0488,53.0943,53.0098,53.0358,62300.0
2014-12-11 15:35:00,81.58,81.58,81.52,81.55,34000.0,53.0423,53.0423,53.0033,53.0228,34000.0
2014-12-11 15:40:00,81.55,81.61,81.53,81.59,73000.0,53.0228,53.0618,53.0098,53.0488,73000.0
2014-12-11 15:45:00,81.58,81.59,81.56,81.57,52000.0,53.0423,53.0488,53.0293,53.0358,52000.0
2014-12-11 15:50:00,81.57,81.59,81.45,81.5,118400.0,53.0358,53.0488,52.9578,52.9903,118400.0
2014-12-11 15:55:00,81.49,81.56,81.49,81.53,99400.0,52.9838,53.0293,52.9838,53.0098,99400.0
2014-12-12 09:30:00,81.36,81.49,81.21,81.48,79200.0,52.8993,52.9838,52.8018,52.9773,79200.0
2014-12-12 09:35:00,81.49,81.58,81.44,81.48,62700.0,52.9838,53.0423,52.9513,52.9773,62700.0
2014-12-12 09:40:00,81.48,81.61,81.44,81.56,61400.0,52.9773,53.0618,52.9513,53.0293,61400.0
2014-12-12 09:45:00,81.58,81.68,81.53,81.53,80200.0,53.0423,53.1073,53.0098,53.0098,80200.0
2014-12-12 09:50:00,81.54,81.67,81.54,81.6,44900.0,53.0163,53.1008,53.0163,53.0553,44900.0
2014-12-12 09:55:00,81.59,81.78,81.59,81.78,38100.0,53.0488,53.1724,53.0488,53.1724,38100.0
2014-12-12 10:00:00,81.77,81.79,81.65,81.67,73300.0,53.1659,53.1789,53.0878,53.1008,73300.0
2014-12-12 10:05:00,81.67,81.74,81.65,81.74,53800.0,53.1008,53.1464,53.0878,53.1464,53800.0
2014-12-12 10:10:00,81.73,81.74,81.52,81.53,85400.0,53.1398,53.1464,53.0033,53.0098,85400.0
2014-12-12 10:15:00,81.52,81.66,81.52,81.65,71900.0,53.0033,53.0943,53.0033,53.0878,71900.0
2014-12-12 10:20:00,81.64,81.68,81.55,81.57,101600.0,53.0813,53.1073,53.0228,53.0358,101600.0
2014-12-12 10:25:00,81.58,81.71,81.57,81.67,38400.0,53.0423,53.1268,53.0358,53.1008,38400.0
2014-12-12 10:30:00,81.67,81.73,81.66,81.73,45000.0,53.1008,53.1398,53.0943,53.1398,45000.0
2014-12-12 10:35:00,81.71,81.74,81.67,81.67,25400.0,53.1268,53.1464,53.1008,53.1008,25400.0
2014-12-12 10:40:00,81.68,81.73,81.65,81.7,46000.0,53.1073,53.1398,53.0878,53.1203,46000.0
2014-12-12 10:45:00,81.69,81.72,81.67,81.68,32600.0,53.1138,53.1333,53.1008,53.1073,32600.0
2014-12-12 10:50:00,81.67,81.69,81.66,81.68,45800.0,53.1008,53.1138,53.0943,53.1073,45800.0
2014-12-12 10:55:00,81.68,81.69,81.51,81.51,113000.0,53.1073,53.1138,52.9968,52.9968,113000.0
2014-12-12 11:00:00,81.5,81.53,81.38,81.42,48100.0,52.9903,53.0098,52.9123,52.9383,48100.0
2014-12-12 11:05:00,81.44,81.5,81.42,81.49,31000.0,52.9513,52.9903,52.9383,52.9838,31000.0
2014-12-12 11:10:00,81.49,81.52,81.43,81.44,36100.0,52.9838,53.0033,52.9448,52.9513,36100.0
2014-12-12 11:15:00,81.45,81.45,81.31,81.33,47600.0,52.9578,52.9578,52.8668,52.8798,47600.0
2014-12-12 11:20:00,81.33,81.46,81.33,81.41,39400.0,52.8798,52.9643,52.8798,52.9318,39400.0
2014-12-12 11:25:00,81.41,81.43,81.35,81.35,42600.0,52.9318,52.9448,52.8928,52.8928,42600.0
2014-12-12 11:30:00,81.36,81.38,81.28,81.36,50800.0,52.8993,52.9123,52.8473,52.8993,50800.0
2014-12-12 11:35:00,81.36,81.38,81.27,81.34,33400.0,52.8993,52.9123,52.8408,52.8863,33400.0
2014-12-12 11:40:00,81.34,81.39,81.34,81.36,21900.0,52.8863,52.9188,52.8863,52.8993,21900.0
2014-12-12 11:45:00,81.36,81.38,81.31,81.33,51900.0,52.8993,52.9123,52.8668,52.8798,51900.0
2014-12-12 11:50:00,81.33,81.41,81.26,81.29,36600.0,52.8798,52.9318,52.8343,52.8538,36600.0
2014-12-12 11:55:00,81.29,81.31,81.25,81.29,33000.0,52.8538,52.8668,52.8278,52.8538,33000.0
2014-12-12 12:00:00,81.28,81.34,81.27,81.29,34900.0,52.8473,52.8863,52.8408,52.8538,34900.0
2014-12-12 12:05:00,81.3,81.4,81.3,81.4,44000.0,52.8603,52.9253,52.8603,52.9253,44000.0
2014-12-12 12:10:00,81.39,81.44,81.36,81.41,43600.0,52.9188,52.9513,52.8993,52.9318,43600.0
2014-12-12 12:15:00,81.4,81.46,81.39,81.42,38700.0,52.9253,52.9643,52.9188,52.9383,38700.0
2014-12-12 12:20:00,81.4,81.41,81.35,81.38,23700.0,52.9253,52.9318,52.8928,52.9123,23700.0
2014-12-12 12:25:00,81.38,81.49,81.38,81.48,25300.0,52.9123,52.9838,52.9123,52.9773,25300.0
2014-12-12 12:30:00,81.46,81.46,81.37,81.38,27900.0,52.9643,52.9643,52.9058,52.9123,27900.0
2014-12-12 12:35:00,81.38,81.43,81.37,81.42,41800.0,52.9123,52.9448,52.9058,52.9383,41800.0
2014-12-12 12:40:00,81.42,81.44,81.37,81.44,44100.0,52.9383,52.9513,52.9058,52.9513,44100.0
2014-12-12 12:45:00,81.42,81.44,81.38,81.44,50300.0,52.9383,52.9513,52.9123,52.9513,50300.0
2014-12-12 12:50:00,81.44,81.47,81.42,81.43,9000.0,52.9513,52.9708,52.9383,52.9448,9000.0
2014-12-12 12:55:00,81.43,81.45,81.38,81.41,24100.0,52.9448,52.9578,52.9123,52.9318,24100.0
2014-12-12 13:00:00,81.44,81.44,81.37,81.42,27100.0,52.9513,52.9513,52.9058,52.9383,27100.0
2014-12-12 13:05:00,81.42,81.49,81.41,81.44,27500.0,52.9383,52.9838,52.9318,52.9513,27500.0
2014-12-12 13:10:00,81.44,81.44,81.37,81.43,20800.0,52.9513,52.9513,52.9058,52.9448,20800.0
2014-12-12 13:15:00,81.43,81.54,81.43,81.52,16800.0,52.9448,53.0163,52.9448,53.0033,16800.0
2014-12-12 13:20:00,81.53,81.62,81.52,81.62,33100.0,53.0098,53.0683,53.0033,53.0683,33100.0
2014-12-12 13:25:00,81.62,81.63,81.6,81.62,21000.0,53.0683,53.0748,53.0553,53.0683,21000.0
2014-12-12 13:30:00,81.62,81.64,81.61,81.63,36500.0,53.0683,53.0813,53.0618,53.0748,36500.0
2014-12-12 13:35:00,81.63,81.64,81.62,81.63,29000.0,53.0748,53.0813,53.0683,53.0748,29000.0
2014-12-12 13:40:00,81.62,81.63,81.54,81.54,30400.0,53.0683,53.0748,53.0163,53.0163,30400.0
2014-12-12 13:45:00,81.55,81.56,81.52,81.54,38700.0,53.0228,53.0293,53.0033,53.0163,38700.0
2014-12-12 13:50:00,81.55,81.58,81.54,81.56,11600.0,53.0228,53.0423,53.0163,53.0293,11600.0
2014-12-12 13:55:00,81.57,81.6,81.54,81.54,11400.0,53.0358,53.0553,53.0163,53.0163,11400.0
2014-12-12 14:00:00,81.54,81.54,81.46,81.5,43400.0,53.0163,53.0163,52.9643,52.9903,43400.0
2014-12-12 14:05:00,81.5,81.5,81.44,81.44,46200.0,52.9903,52.9903,52.9513,52.9513,46200.0
2014-12-12 14:10:00,81.44,81.44,81.36,81.36,51400.0,52.9513,52.9513,52.8993,52.8993,51400.0
2014-12-12 14:15:00,81.36,81.36,81.29,81.3,42400.0,52.8993,52.8993,52.8538,52.8603,42400.0
2014-12-12 14:20:00,81.3,81.35,81.29,81.3,48000.0,52.8603,52.8928,52.8538,52.8603,48000.0
2014-12-12 14:25:00,81.31,81.32,81.24,81.24,29500.0,52.8668,52.8733,52.8213,52.8213,29500.0
2014-12-12 14:30:00,81.25,81.27,81.21,81.26,22400.0,52.8278,52.8408,52.8018,52.8343,22400.0
2014-12-12 14:35:00,81.27,81.31,81.21,81.29,75700.0,52.8408,52.8668,52.8018,52.8538,75700.0
2014-12-12 14:40:00,81.29,81.36,81.29,81.33,20000.0,52.8538,52.8993,52.8538,52.8798,20000.0
2014-12-12 14:45:00,81.32,81.33,81.28,81.32,50600.0,52.8733,52.8798,52.8473,52.8733,50600.0
2014-12-12 14:50:00,81.32,81.34,81.29,81.32,29500.0,52.8733,52.8863,52.8538,52.8733,29500.0
2014-12-12 14:55:00,81.32,81.35,81.32,81.35,18900.0,52.8733,52.8928,52.8733,52.8928,18900.0
2014-12-12 15:00:00,81.34,81.37,81.33,81.36,27900.0,52.8863,52.9058,52.8798,52.8993,27900.0
2014-12-12 15:05:00,81.36,81.37,81.32,81.33,39000.0,52.8993,52.9058,52.8733,52.8798,39000.0
2014-12-12 15:10:00,81.34,81.34,81.26,81.29,41500.0,52.8863,52.8863,52.8343,52.8538,41500.0
2014-12-12 15:15:00,81.28,81.31,81.24,81.27,40600.0,52.8473,52.8668,52.8213,52.8408,40600.0
2014-12-12 15:20:00,81.27,81.31,81.24,81.24,34900.0,52.8408,52.8668,52.8213,52.8213,34900.0
2014-12-12 15:25:00,81.24,81.3,81.21,81.28,19400.0,52.8213,52.8603,52.8018,52.8473,19400.0
2014-12-12 15:30:00,81.28,81.28,81.17,81.17,53800.0,52.8473,52.8473,52.7757,52.7757,53800.0
2014-12-12 15:35:00,81.16,81.2,81.13,81.13,49100.0,52.7692,52.7952,52.7497,52.7497,49100.0
2014-12-12 15:40:00,81.12,81.13,81.06,81.09,44900.0,52.7432,52.7497,52.7042,52.7237,44900.0
2014-12-12 15:45:00,81.09,81.09,80.96,81.01,99700.0,52.7237,52.7237,52.6392,52.6717,99700.0
2014-12-12 15:50:00,81.01,81.01,80.89,80.92,89500.0,52.6717,52.6717,52.5937,52.6132,89500.0
2014-12-12 15:55:00,80.92,80.95,80.8,80.83,201100.0,52.6132,52.6327,52.5352,52.5547,201100.0
2014-12-15 09:30:00,81.28,81.29,80.62,80.64,141100.0,52.8473,52.8538,52.4181,52.4311,141100.0
2014-12-15 09:35:00,80.64,81.1,80.59,80.8,72000.0,52.4311,52.7302,52.3986,52.5352,72000.0
2014-12-15 09:40:00,80.78,81.02,80.78,80.95,26300.0,52.5222,52.6782,52.5222,52.6327,26300.0
2014-12-15 09:45:00,80.95,80.97,80.81,80.92,57000.0,52.6327,52.6457,52.5417,52.6132,57000.0
2014-12-15 09:50:00,80.9,80.98,80.85,80.88,48600.0,52.6002,52.6522,52.5677,52.5872,48600.0
2014-12-15 09:55:00,80.87,80.91,80.83,80.9,170400.0,52.5807,52.6067,52.5547,52.6002,170400.0
2014-12-15 10:00:00,80.9,80.9,80.74,80.76,64900.0,52.6002,52.6002,52.4962,52.5092,64900.0
2014-12-15 10:05:00,80.78,80.81,80.73,80.74,184300.0,52.5222,52.5417,52.4897,52.4962,184300.0
2014-12-15 10:10:00,80.74,80.85,80.74,80.76,105800.0,52.4962,52.5677,52.4962,52.5092,105800.0
2014-12-15 10:15:00,80.74,80.79,80.67,80.67,45100.0,52.4962,52.5287,52.4506,52.4506,45100.0
2014-12-15 10:20:00,80.65,80.68,80.62,80.64,101000.0,52.4376,52.4572,52.4181,52.4311,101000.0
2014-12-15 10:25:00,80.64,80.64,80.57,80.63,37000.0,52.4311,52.4311,52.3856,52.4246,37000.0
2014-12-15 10:30:00,80.62,80.64,80.49,80.49,29100.0,52.4181,52.4311,52.3336,52.3336,29100.0
2014-12-15 10:35:00,80.49,80.5,80.34,80.35,115100.0,52.3336,52.3401,52.2361,52.2426,115100.0
2014-12-15 10:40:00,80.36,80.38,80.2,80.2,228400.0,52.2491,52.2621,52.1451,52.1451,228400.0
2014-12-15 10:45:00,80.2,80.29,80.15,80.29,39300.0,52.1451,52.2036,52.1126,52.2036,39300.0
2014-12-15 10:50:00,80.3,80.52,80.29,80.5,34000.0,52.2101,52.3531,52.2036,52.3401,34000.0
2014-12-15 10:55:00,80.51,80.51,80.4,80.43,18700.0,52.3466,52.3466,52.2751,52.2946,18700.0
2014-12-15 11:00:00,80.42,80.42,80.3,80.31,21700.0,52.2881,52.2881,52.2101,52.2166,21700.0
2014-12-15 11:05:00,80.3,80.35,80.2,80.32,50600.0,52.2101,52.2426,52.1451,52.2231,50600.0
2014-12-15 11:10:00,80.33,80.37,80.22,80.22,26600.0,52.2296,52.2556,52.1581,52.1581,26600.0
2014-12-15 11:15:00,80.22,80.26,80.16,80.18,42500.0,52.1581,52.1841,52.1191,52.1321,42500.0
2014-12-15 11:20:00,80.17,80.22,80.09,80.13,40300.0,52.1256,52.1581,52.0735,52.0995,40300.0
2014-12-15 11:25:00,80.13,80.15,80.02,80.03,67000.0,52.0995,52.1126,52.028,52.0345,67000.0
2014-12-15 11:30:00,80.03,80.17,80.02,80.13,33500.0,52.0345,52.1256,52.028,52.0995,33500.0
2014-12-15 11:35:00,80.13,80.14,79.84,79.84,74700.0,52.0995,52.1061,51.911,51.911,74700.0
2014-12-15 11:40:00,79.85,79.85,79.71,79.82,137800.0,51.9175,51.9175,51.8265,51.898,137800.0
2014-12-15 11:45:00,79.82,79.91,79.82,79.91,46600.0,51.898,51.9565,51.898,51.9565,46600.0
2014-12-15 11:50:00,79.91,79.91,79.78,79.78,57000.0,51.9565,51.9565,51.872,51.872,57000.0
2014-12-15 11:55:00,79.79,79.82,79.75,79.75,47200.0,51.8785,51.898,51.8525,51.8525,47200.0
2014-12-15 12:00:00,79.75,79.84,79.74,79.84,41600.0,51.8525,51.911,51.846,51.911,41600.0
2014-12-15 12:05:00,79.85,79.9,79.84,79.88,34200.0,51.9175,51.95,51.911,51.937,34200.0
2014-12-15 12:10:00,79.88,79.9,79.82,79.89,31700.0,51.937,51.95,51.898,51.9435,31700.0
2014-12-15 12:15:00,79.87,79.88,79.76,79.77,38100.0,51.9305,51.937,51.859,51.8655,38100.0
2014-12-15 12:20:00,79.77,79.9,79.76,79.89,27100.0,51.8655,51.95,51.859,51.9435,27100.0
2014-12-15 12:25:00,79.89,79.97,79.89,79.96,26000.0,51.9435,51.9955,51.9435,51.989,26000.0
2014-12-15 12:30:00,79.96,79.97,79.83,79.84,29700.0,51.989,51.9955,51.9045,51.911,29700.0
2014-12-15 12:35:00,79.84,80.03,79.83,80.03,34500.0,51.911,52.0345,51.9045,52.0345,34500.0
2014-12-15 12:40:00,80.02,80.04,79.95,79.98,18100.0,52.028,52.041,51.9825,52.002,18100.0
2014-12-15 12:45:00,79.99,80.07,79.98,80.02,26700.0,52.0085,52.0605,52.002,52.028,26700.0
2014-12-15 12:50:00,80.02,80.14,80.02,80.13,35100.0,52.028,52.1061,52.028,52.0995,35100.0
2014-12-15 12:55:00,80.14,80.23,80.13,80.19,20600.0,52.1061,52.1646,52.0995,52.1386,20600.0
2014-12-15 13:00:00,80.19,80.2,80.14,80.2,21400.0,52.1386,52.1451,52.1061,52.1451,21400.0
2014-12-15 13:05:00,80.18,80.19,80.05,80.06,32200.0,52.1321,52.1386,52.0475,52.054,32200.0
2014-12-15 13:10:00,80.06,80.07,79.82,79.83,50200.0,52.054,52.0605,51.898,51.9045,50200.0
2014-12-15 13:15:00,79.81,79.82,79.71,79.72,26700.0,51.8915,51.898,51.8265,51.833,26700.0
2014-12-15 13:20:00,79.72,79.78,79.71,79.76,56700.0,51.833,51.872,51.8265,51.859,56700.0
2014-12-15 13:25:00,79.77,79.78,79.7,79.73,40900.0,51.8655,51.872,51.82,51.8395,40900.0
2014-12-15 13:30:00,79.73,79.78,79.68,79.78,32800.0,51.8395,51.872,51.807,51.872,32800.0
2014-12-15 13:35:00,79.78,79.83,79.76,79.76,100200.0,51.872,51.9045,51.859,51.859,100200.0
2014-12-15 13:40:00,79.75,79.79,79.71,79.72,37500.0,51.8525,51.8785,51.8265,51.833,37500.0
2014-12-15 13:45:00,79.73,79.75,79.68,79.73,18900.0,51.8395,51.8525,51.807,51.8395,18900.0
2014-12-15 13:50:00,79.74,79.78,79.68,79.74,86400.0,51.846,51.872,51.807,51.846,86400.0
2014-12-15 13:55:00,79.74,79.74,79.63,79.69,129600.0,51.846,51.846,51.7745,51.8135,129600.0
2014-12-15 14:00:00,79.69,79.78,79.68,79.74,89800.0,51.8135,51.872,51.807,51.846,89800.0
2014-12-15 14:05:00,79.75,79.76,79.7,79.76,62900.0,51.8525,51.859,51.82,51.859,62900.0
2014-12-15 14:10:00,79.76,79.81,79.74,79.78,33700.0,51.859,51.8915,51.846,51.872,33700.0
2014-12-15 14:15:00,79.78,79.83,79.77,79.8,42900.0,51.872,51.9045,51.8655,51.885,42900.0
2014-12-15 14:20:00,79.78,79.89,79.77,79.89,38700.0,51.872,51.9435,51.8655,51.9435,38700.0
2014-12-15 14:25:00,79.89,80.0,79.88,79.94,34400.0,51.9435,52.015,51.937,51.976,34400.0
2014-12-15 14:30:00,79.94,79.94,79.85,79.89,35000.0,51.976,51.976,51.9175,51.9435,35000.0
2014-12-15 14:35:00,79.88,80.03,79.88,79.93,73000.0,51.937,52.0345,51.937,51.9695,73000.0
2014-12-15 14:40:00,79.93,79.93,79.77,79.78,46200.0,51.9695,51.9695,51.8655,51.872,46200.0
2014-12-15 14:45:00,79.78,79.82,79.74,79.75,69200.0,51.872,51.898,51.846,51.8525,69200.0
2014-12-15 14:50:00,79.75,79.78,79.72,79.77,64900.0,51.8525,51.872,51.833,51.8655,64900.0
2014-12-15 14:55:00,79.76,79.83,79.75,79.81,43100.0,51.859,51.9045,51.8525,51.8915,43100.0
2014-12-15 15:00:00,79.81,79.9,79.78,79.88,59300.0,51.8915,51.95,51.872,51.937,59300.0
2014-12-15 15:05:00,79.88,79.98,79.86,79.96,34300.0,51.937,52.002,51.924,51.989,34300.0
2014-12-15 15:10:00,79.96,80.06,79.96,80.01,98000.0,51.989,52.054,51.989,52.0215,98000.0
2014-12-15 15:15:00,80.02,80.02,79.94,79.96,133000.0,52.028,52.028,51.976,51.989,133000.0
2014-12-15 15:20:00,79.95,79.98,79.91,79.93,88600.0,51.9825,52.002,51.9565,51.9695,88600.0
2014-12-15 15:25:00,79.92,80.0,79.88,79.88,51100.0,51.963,52.015,51.937,51.937,51100.0
2014-12-15 15:30:00,79.88,79.93,79.85,79.88,78500.0,51.937,51.9695,51.9175,51.937,78500.0
2014-12-15 15:35:00,79.89,80.05,79.88,80.0,79700.0,51.9435,52.0475,51.937,52.015,79700.0
2014-12-15 15:40:00,80.0,80.01,79.92,79.95,92100.0,52.015,52.0215,51.963,51.9825,92100.0
2014-12-15 15:45:00,79.94,79.95,79.84,79.9,119800.0,51.976,51.9825,51.911,51.95,119800.0
2014-12-15 15:50:00,79.9,79.92,79.86,79.87,81800.0,51.95,51.963,51.924,51.9305,81800.0
2014-12-15 15:55:00,79.88,79.88,79.78,79.79,159800.0,51.937,51.937,51.872,51.8785,159800.0
2014-12-16 09:30:00,79.78,79.79,79.5,79.62,123900.0,51.872,51.8785,51.6899,51.768,123900.0
2014-12-16 09:35:00,79.62,79.81,79.62,79.69,145200.0,51.768,51.8915,51.768,51.8135,145200.0
2014-12-16 09:40:00,79.69,79.76,79.56,79.66,231600.0,51.8135,51.859,51.7289,51.794,231600.0
2014-12-16 09:45:00,79.67,79.68,79.51,79.54,185900.0,51.8005,51.807,51.6964,51.7159,185900.0
2014-12-16 09:50:00,79.52,79.52,79.44,79.45,160000.0,51.7029,51.7029,51.6509,51.6574,160000.0
2014-12-16 09:55:00,79.44,79.45,79.32,79.33,160300.0,51.6509,51.6574,51.5729,51.5794,160300.0
2014-12-16 10:00:00,79.33,79.35,79.22,79.3,188300.0,51.5794,51.5924,51.5079,51.5599,188300.0
2014-12-16 10:05:00,79.31,79.41,79.17,79.22,366300.0,51.5664,51.6314,51.4754,51.5079,366300.0
2014-12-16 10:10:00,79.22,79.3,79.2,79.25,180800.0,51.5079,51.5599,51.4949,51.5274,180800.0
2014-12-16 10:15:00,79.24,79.46,79.21,79.42,202900.0,51.5209,51.6639,51.5014,51.6379,202900.0
2014-12-16 10:20:00,79.4,79.6,79.4,79.59,94300.0,51.6249,51.7549,51.6249,51.7484,94300.0
2014-12-16 10:25:00,79.6,79.68,79.57,79.62,116400.0,51.7549,51.807,51.7354,51.768,116400.0
2014-12-16 10:30:00,79.6,79.63,79.44,79.52,89900.0,51.7549,51.7745,51.6509,51.7029,89900.0
2014-12-16 10:35:00,79.51,79.73,79.5,79.73,188900.0,51.6964,51.8395,51.6899,51.8395,188900.0
2014-12-16 10:40:00,79.73,79.8,79.64,79.77,118400.0,51.8395,51.885,51.781,51.8655,118400.0
2014-12-16 10:45:00,79.77,79.88,79.77,79.83,48600.0,51.8655,51.937,51.8655,51.9045,48600.0
2014-12-16 10:50:00,79.83,79.92,79.79,79.92,65000.0,51.9045,51.963,51.8785,51.963,65000.0
2014-12-16 10:55:00,79.91,80.03,79.89,79.97,59000.0,51.9565,52.0345,51.9435,51.9955,59000.0
2014-12-16 11:00:00,79.97,79.97,79.83,79.85,58800.0,51.9955,51.9955,51.9045,51.9175,58800.0
2014-12-16 11:05:00,79.84,79.93,79.82,79.83,57000.0,51.911,51.9695,51.898,51.9045,57000.0
2014-12-16 11:10:00,79.81,79.89,79.79,79.87,42800.0,51.8915,51.9435,51.8785,51.9305,42800.0
2014-12-16 11:15:00,79.87,80.07,79.87,80.06,56400.0,51.9305,52.0605,51.9305,52.054,56400.0
2014-12-16 11:20:00,80.08,80.16,80.02,80.1,97000.0,52.067,52.1191,52.028,52.08,97000.0
2014-12-16 11:25:00,80.09,80.34,80.08,80.26,225900.0,52.0735,52.2361,52.067,52.1841,225900.0
2014-12-16 11:30:00,80.28,80.34,80.25,80.26,53300.0,52.1971,52.2361,52.1776,52.1841,53300.0
2014-12-16 11:35:00,80.26,80.29,80.17,80.18,31900.0,52.1841,52.2036,52.1256,52.1321,31900.0
2014-12-16 11:40:00,80.18,80.3,80.17,80.23,28900.0,52.1321,52.2101,52.1256,52.1646,28900.0
2014-12-16 11:45:00,80.24,80.34,80.23,80.33,40500.0,52.1711,52.2361,52.1646,52.2296,40500.0
2014-12-16 11:50:00,80.32,80.35,80.29,80.31,50200.0,52.2231,52.2426,52.2036,52.2166,50200.0
2014-12-16 11:55:00,80.31,80.34,80.28,80.29,61300.0,52.2166,52.2361,52.1971,52.2036,61300.0
2014-12-16 12:00:00,80.3,80.39,80.26,80.28,75100.0,52.2101,52.2686,52.1841,52.1971,75100.0
2014-12-16 12:05:00,80.27,80.29,80.23,80.26,38100.0,52.1906,52.2036,52.1646,52.1841,38100.0
2014-12-16 12:10:00,80.26,80.33,80.21,80.21,34100.0,52.1841,52.2296,52.1516,52.1516,34100.0
2014-12-16 12:15:00,80.2,80.28,80.2,80.27,54400.0,52.1451,52.1971,52.1451,52.1906,54400.0
2014-12-16 12:20:00,80.27,80.27,80.19,80.22,31300.0,52.1906,52.1906,52.1386,52.1581,31300.0
2014-12-16 12:25:00,80.22,80.28,80.21,80.23,29900.0,52.1581,52.1971,52.1516,52.1646,29900.0
2014-12-16 12:30:00,80.23,80.29,80.23,80.27,33200.0,52.1646,52.2036,52.1646,52.1906,33200.0
2014-12-16 12:35:00,80.27,80.29,80.19,80.27,55900.0,52.1906,52.2036,52.1386,52.1906,55900.0
2014-12-16 12:40:00,80.28,80.29,80.18,80.19,27400.0,52.1971,52.2036,52.1321,52.1386,27400.0
2014-12-16 12:45:00,80.2,80.26,80.12,80.25,32500.0,52.1451,52.1841,52.093,52.1776,32500.0
2014-12-16 12:50:00,80.25,80.28,80.2,80.22,25100.0,52.1776,52.1971,52.1451,52.1581,25100.0
2014-12-16 12:55:00,80.23,80.29,80.19,80.19,28000.0,52.1646,52.2036,52.1386,52.1386,28000.0
2014-12-16 13:00:00,80.2,80.29,80.19,80.25,30700.0,52.1451,52.2036,52.1386,52.1776,30700.0
2014-12-16 13:05:00,80.25,80.26,80.16,80.17,33700.0,52.1776,52.1841,52.1191,52.1256,33700.0
2014-12-16 13:10:00,80.17,80.17,80.03,80.06,46200.0,52.1256,52.1256,52.0345,52.054,46200.0
2014-12-16 13:15:00,80.07,80.12,79.94,80.01,32700.0,52.0605,52.093,51.976,52.0215,32700.0
2014-12-16 13:20:00,80.01,80.07,79.99,80.0,31600.0,52.0215,52.0605,52.0085,52.015,31600.0
2014-12-16 13:25:00,80.0,80.09,79.97,80.03,44100.0,52.015,52.0735,51.9955,52.0345,44100.0
2014-12-16 13:30:00,80.02,80.09,79.95,80.09,80800.0,52.028,52.0735,51.9825,52.0735,80800.0
2014-12-16 13:35:00,80.1,80.16,80.1,80.16,34500.0,52.08,52.1191,52.08,52.1191,34500.0
2014-12-16 13:40:00,80.17,80.24,80.17,80.2,43400.0,52.1256,52.1711,52.1256,52.1451,43400.0
2014-12-16 13:45:00,80.19,80.19,80.04,80.09,45700.0,52.1386,52.1386,52.041,52.0735,45700.0
2014-12-16 13:50:00,80.1,80.21,80.1,80.14,41500.0,52.08,52.1516,52.08,52.1061,41500.0
2014-12-16 13:55:00,80.14,80.18,80.11,80.11,20600.0,52.1061,52.1321,52.0865,52.0865,20600.0
2014-12-16 14:00:00,80.11,80.12,80.06,80.07,104100.0,52.0865,52.093,52.054,52.0605,104100.0
2014-12-16 14:05:00,80.08,80.21,80.07,80.19,73300.0,52.067,52.1516,52.0605,52.1386,73300.0
2014-12-16 14:10:00,80.2,80.21,80.14,80.17,45400.0,52.1451,52.1516,52.1061,52.1256,45400.0
2014-12-16 14:15:00,80.17,80.17,80.08,80.12,44700.0,52.1256,52.1256,52.067,52.093,44700.0
2014-12-16 14:20:00,80.13,80.15,80.07,80.07,30400.0,52.0995,52.1126,52.0605,52.0605,30400.0
2014-12-16 14:25:00,80.07,80.13,80.07,80.12,26400.0,52.0605,52.0995,52.0605,52.093,26400.0
2014-12-16 14:30:00,80.11,80.15,80.05,80.05,51900.0,52.0865,52.1126,52.0475,52.0475,51900.0
2014-12-16 14:35:00,80.05,80.1,80.03,80.05,40500.0,52.0475,52.08,52.0345,52.0475,40500.0
2014-12-16 14:40:00,80.06,80.12,80.05,80.05,40800.0,52.054,52.093,52.0475,52.0475,40800.0
2014-12-16 14:45:00,80.05,80.06,80.01,80.02,68500.0,52.0475,52.054,52.0215,52.028,68500.0
2014-12-16 14:50:00,80.02,80.02,79.91,79.95,68300.0,52.028,52.028,51.9565,51.9825,68300.0
2014-12-16 14:55:00,79.95,80.01,79.94,80.0,59300.0,51.9825,52.0215,51.976,52.015,59300.0
2014-12-16 15:00:00,79.99,80.06,79.91,80.03,56500.0,52.0085,52.054,51.9565,52.0345,56500.0
2014-12-16 15:05:00,80.03,80.07,79.93,80.0,63600.0,52.0345,52.0605,51.9695,52.015,63600.0
2014-12-16 15:10:00,79.99,80.02,79.95,79.97,40300.0,52.0085,52.028,51.9825,51.9955,40300.0
2014-12-16 15:15:00,79.96,80.01,79.95,79.99,42600.0,51.989,52.0215,51.9825,52.0085,42600.0
2014-12-16 15:20:00,79.99,80.02,79.95,79.97,124900.0,52.0085,52.028,51.9825,51.9955,124900.0
2014-12-16 15:25:00,79.96,79.97,79.88,79.9,68300.0,51.989,51.9955,51.937,51.95,68300.0
2014-12-16 15:30:00,79.89,80.06,79.85,79.99,99100.0,51.9435,52.054,51.9175,52.0085,99100.0
2014-12-16 15:35:00,80.0,80.03,79.88,79.9,69200.0,52.015,52.0345,51.937,51.95,69200.0
2014-12-16 15:40:00,79.9,79.91,79.79,79.81,154500.0,51.95,51.9565,51.8785,51.8915,154500.0
2014-12-16 15:45:00,79.81,79.86,79.75,79.81,178100.0,51.8915,51.924,51.8525,51.8915,178100.0
2014-12-16 15:50:00,79.81,79.82,79.66,79.78,174700.0,51.8915,51.898,51.794,51.872,174700.0
2014-12-16 15:55:00,79.78,79.78,79.67,79.69,205800.0,51.872,51.872,51.8005,51.8135,205800.0
2014-12-17 09:30:00,79.79,80.25,79.78,80.23,58800.0,51.8785,52.1776,51.872,52.1646,58800.0
2014-12-17 09:35:00,80.24,80.43,80.21,80.34,64500.0,52.1711,52.2946,52.1516,52.2361,64500.0
2014-12-17 09:40:00,80.35,80.47,80.23,80.24,62500.0,52.2426,52.3206,52.1646,52.1711,62500.0
2014-12-17 09:45:00,80.23,80.26,79.92,80.04,91200.0,52.1646,52.1841,51.963,52.041,91200.0
2014-12-17 09:50:00,80.02,80.15,79.99,80.08,69100.0,52.028,52.1126,52.0085,52.067,69100.0
2014-12-17 09:55:00,80.07,80.3,80.03,80.24,48600.0,52.0605,52.2101,52.0345,52.1711,48600.0
2014-12-17 10:00:00,80.23,80.24,79.95,80.11,102500.0,52.1646,52.1711,51.9825,52.0865,102500.0
2014-12-17 10:05:00,80.11,80.12,79.97,80.07,75100.0,52.0865,52.093,51.9955,52.0605,75100.0
2014-12-17 10:10:00,80.08,80.2,80.07,80.2,61700.0,52.067,52.1451,52.0605,52.1451,61700.0
2014-12-17 10:15:00,80.2,80.21,80.04,80.12,40200.0,52.1451,52.1516,52.041,52.093,40200.0
2014-12-17 10:20:00,80.12,80.17,80.05,80.08,34400.0,52.093,52.1256,52.0475,52.067,34400.0
2014-12-17 10:25:00,80.08,80.13,80.03,80.07,53300.0,52.067,52.0995,52.0345,52.0605,53300.0
2014-12-17 10:30:00,80.08,80.13,80.06,80.11,44700.0,52.067,52.0995,52.054,52.0865,44700.0
2014-12-17 10:35:00,80.11,80.18,80.09,80.12,36700.0,52.0865,52.1321,52.0735,52.093,36700.0
2014-12-17 10:40:00,80.13,80.15,80.07,80.13,43600.0,52.0995,52.1126,52.0605,52.0995,43600.0
2014-12-17 10:45:00,80.13,80.24,80.12,80.17,74700.0,52.0995,52.1711,52.093,52.1256,74700.0
2014-12-17 10:50:00,80.16,80.17,80.11,80.12,39200.0,52.1191,52.1256,52.0865,52.093,39200.0
2014-12-17 10:55:00,80.12,80.18,80.1,80.1,42300.0,52.093,52.1321,52.08,52.08,42300.0
2014-12-17 11:00:00,80.11,80.11,80.04,80.05,37200.0,52.0865,52.0865,52.041,52.0475,37200.0
2014-12-17 11:05:00,80.05,80.05,79.99,80.01,41100.0,52.0475,52.0475,52.0085,52.0215,41100.0
2014-12-17 11:10:00,80.01,80.03,79.98,79.99,48500.0,52.0215,52.0345,52.002,52.0085,48500.0
2014-12-17 11:15:00,79.99,80.09,79.96,80.08,41000.0,52.0085,52.0735,51.989,52.067,41000.0
2014-12-17 11:20:00,80.09,80.13,80.07,80.12,108100.0,52.0735,52.0995,52.0605,52.093,108100.0
2014-12-17 11:25:00,80.13,80.15,80.06,80.12,57700.0,52.0995,52.1126,52.054,52.093,57700.0
2014-12-17 11:30:00,80.13,80.16,80.05,80.07,65500.0,52.0995,52.1191,52.0475,52.0605,65500.0
2014-12-17 11:35:00,80.07,80.24,80.07,80.23,83900.0,52.0605,52.1711,52.0605,52.1646,83900.0
2014-12-17 11:40:00,80.23,80.26,80.19,80.2,34700.0,52.1646,52.1841,52.1386,52.1451,34700.0
2014-12-17 11:45:00,80.2,80.29,80.17,80.28,81200.0,52.1451,52.2036,52.1256,52.1971,81200.0
2014-12-17 11:50:00,80.28,80.37,80.27,80.32,64000.0,52.1971,52.2556,52.1906,52.2231,64000.0
2014-12-17 11:55:00,80.32,80.42,80.3,80.39,52800.0,52.2231,52.2881,52.2101,52.2686,52800.0
2014-12-17 12:00:00,80.39,80.44,80.37,80.44,50300.0,52.2686,52.3011,52.2556,52.3011,50300.0
2014-12-17 12:05:00,80.43,80.44,80.33,80.37,69400.0,52.2946,52.3011,52.2296,52.2556,69400.0
2014-12-17 12:10:00,80.37,80.38,80.33,80.33,58300.0,52.2556,52.2621,52.2296,52.2296,58300.0
2014-12-17 12:15:00,80.34,80.38,80.33,80.35,53300.0,52.2361,52.2621,52.2296,52.2426,53300.0
2014-12-17 12:20:00,80.34,80.38,80.3,80.3,45100.0,52.2361,52.2621,52.2101,52.2101,45100.0
2014-12-17 12:25:00,80.31,80.33,80.27,80.3,47500.0,52.2166,52.2296,52.1906,52.2101,47500.0
2014-12-17 12:30:00,80.31,80.39,80.3,80.37,39200.0,52.2166,52.2686,52.2101,52.2556,39200.0
2014-12-17 12:35:00,80.36,80.39,80.31,80.33,69100.0,52.2491,52.2686,52.2166,52.2296,69100.0
2014-12-17 12:40:00,80.33,80.38,80.31,80.36,51700.0,52.2296,52.2621,52.2166,52.2491,51700.0
2014-12-17 12:45:00,80.36,80.4,80.36,80.39,36400.0,52.2491,52.2751,52.2491,52.2686,36400.0
2014-12-17 12:50:00,80.39,80.45,80.35,80.36,49300.0,52.2686,52.3076,52.2426,52.2491,49300.0
2014-12-17 12:55:00,80.36,80.4,80.35,80.38,44700.0,52.2491,52.2751,52.2426,52.2621,44700.0
2014-12-17 13:00:00,80.38,80.41,80.37,80.4,34500.0,52.2621,52.2816,52.2556,52.2751,34500.0
2014-12-17 13:05:00,80.39,80.46,80.38,80.44,42900.0,52.2686,52.3141,52.2621,52.3011,42900.0
2014-12-17 13:10:00,80.44,80.47,80.43,80.46,49700.0,52.3011,52.3206,52.2946,52.3141,49700.0
2014-12-17 13:15:00,80.46,80.56,80.45,80.55,37800.0,52.3141,52.3791,52.3076,52.3726,37800.0
2014-12-17 13:20:00,80.56,80.63,80.55,80.57,351700.0,52.3791,52.4246,52.3726,52.3856,351700.0
2014-12-17 13:25:00,80.56,80.6,80.52,80.6,71100.0,52.3791,52.4051,52.3531,52.4051,71100.0
2014-12-17 13:30:00,80.6,80.65,80.58,80.64,50900.0,52.4051,52.4376,52.3921,52.4311,50900.0
2014-12-17 13:35:00,80.62,80.67,80.59,80.66,37900.0,52.4181,52.4506,52.3986,52.4441,37900.0
2014-12-17 13:40:00,80.67,80.72,80.66,80.7,37300.0,52.4506,52.4832,52.4441,52.4702,37300.0
2014-12-17 13:45:00,80.69,80.7,80.62,80.64,32700.0,52.4637,52.4702,52.4181,52.4311,32700.0
2014-12-17 13:50:00,80.64,80.64,80.59,80.6,41400.0,52.4311,52.4311,52.3986,52.4051,41400.0
2014-12-17 13:55:00,80.59,80.71,80.5,80.71,53500.0,52.3986,52.4767,52.3401,52.4767,53500.0
2014-12-17 14:00:00,80.68,81.37,80.67,81.2,123000.0,52.4572,52.9058,52.4506,52.7952,123000.0
2014-12-17 14:05:00,81.23,81.3,81.08,81.16,62600.0,52.8148,52.8603,52.7172,52.7692,62600.0
2014-12-17 14:10:00,81.15,81.31,81.11,81.24,74100.0,52.7627,52.8668,52.7367,52.8213,74100.0
2014-12-17 14:15:00,81.24,81.24,81.07,81.07,114600.0,52.8213,52.8213,52.7107,52.7107,114600.0
2014-12-17 14:20:00,81.06,81.14,80.97,81.12,84100.0,52.7042,52.7562,52.6457,52.7432,84100.0
2014-12-17 14:25:00,81.12,81.16,81.03,81.04,69400.0,52.7432,52.7692,52.6847,52.6912,69400.0
2014-12-17 14:30:00,81.05,81.08,80.86,80.99,123600.0,52.6977,52.7172,52.5742,52.6587,123600.0
2014-12-17 14:35:00,80.99,81.09,80.95,81.09,69600.0,52.6587,52.7237,52.6327,52.7237,69600.0
2014-12-17 14:40:00,81.08,81.08,80.85,80.91,142800.0,52.7172,52.7172,52.5677,52.6067,142800.0
2014-12-17 14:45:00,80.92,80.93,80.8,80.84,105800.0,52.6132,52.6197,52.5352,52.5612,105800.0
2014-12-17 14:50:00,80.85,80.97,80.8,80.96,67100.0,52.5677,52.6457,52.5352,52.6392,67100.0
2014-12-17 14:55:00,80.97,81.02,80.85,80.85,78100.0,52.6457,52.6782,52.5677,52.5677,78100.0
2014-12-17 15:00:00,80.86,80.87,80.65,80.69,104900.0,52.5742,52.5807,52.4376,52.4637,104900.0
2014-12-17 15:05:00,80.69,80.77,80.65,80.72,79000.0,52.4637,52.5157,52.4376,52.4832,79000.0
2014-12-17 15:10:00,80.73,80.84,80.69,80.84,111700.0,52.4897,52.5612,52.4637,52.5612,111700.0
2014-12-17 15:15:00,80.85,80.98,80.77,80.98,77300.0,52.5677,52.6522,52.5157,52.6522,77300.0
2014-12-17 15:20:00,80.99,80.99,80.91,80.98,128100.0,52.6587,52.6587,52.6067,52.6522,128100.0
2014-12-17 15:25:00,80.98,81.19,80.94,81.17,71000.0,52.6522,52.7887,52.6262,52.7757,71000.0
2014-12-17 15:30:00,81.17,81.36,81.17,81.26,115400.0,52.7757,52.8993,52.7757,52.8343,115400.0
2014-12-17 15:35:00,81.25,81.3,81.22,81.28,91300.0,52.8278,52.8603,52.8083,52.8473,91300.0
2014-12-17 15:40:00,81.28,81.38,81.28,81.33,108400.0,52.8473,52.9123,52.8473,52.8798,108400.0
2014-12-17 15:45:00,81.34,81.41,81.33,81.37,118500.0,52.8863,52.9318,52.8798,52.9058,118500.0
2014-12-17 15:50:00,81.37,81.43,81.31,81.33,110200.0,52.9058,52.9448,52.8668,52.8798,110200.0
2014-12-17 15:55:00,81.34,81.54,81.34,81.51,176900.0,52.8863,53.0163,52.8863,52.9968,176900.0
2014-12-18 09:30:00,82.07,82.16,81.77,81.97,356100.0,53.3609,53.4194,53.1659,53.2959,356100.0
2014-12-18 09:35:00,81.97,81.97,81.87,81.88,240000.0,53.2959,53.2959,53.2309,53.2374,240000.0
2014-12-18 09:40:00,81.87,81.92,81.83,81.86,60700.0,53.2309,53.2634,53.2049,53.2244,60700.0
2014-12-18 09:45:00,81.86,81.95,81.84,81.9,73000.0,53.2244,53.2829,53.2114,53.2504,73000.0
2014-12-18 09:50:00,81.89,81.93,81.78,81.92,102500.0,53.2439,53.2699,53.1724,53.2634,102500.0
2014-12-18 09:55:00,81.93,81.99,81.8,81.99,80400.0,53.2699,53.3089,53.1854,53.3089,80400.0
2014-12-18 10:00:00,81.99,81.99,81.64,81.65,119000.0,53.3089,53.3089,53.0813,53.0878,119000.0
2014-12-18 10:05:00,81.65,81.81,81.55,81.8,111700.0,53.0878,53.1919,53.0228,53.1854,111700.0
2014-12-18 10:10:00,81.8,81.99,81.76,81.96,71700.0,53.1854,53.3089,53.1594,53.2894,71700.0
2014-12-18 10:15:00,81.98,81.98,81.65,81.72,68600.0,53.3024,53.3024,53.0878,53.1333,68600.0
2014-12-18 10:20:00,81.72,81.74,81.68,81.68,44800.0,53.1333,53.1464,53.1073,53.1073,44800.0
2014-12-18 10:25:00,81.67,81.75,81.64,81.65,54600.0,53.1008,53.1529,53.0813,53.0878,54600.0
2014-12-18 10:30:00,81.64,81.73,81.62,81.68,41000.0,53.0813,53.1398,53.0683,53.1073,41000.0
2014-12-18 10:35:00,81.68,81.73,81.63,81.63,69000.0,53.1073,53.1398,53.0748,53.0748,69000.0
2014-12-18 10:40:00,81.63,81.64,81.55,81.62,67100.0,53.0748,53.0813,53.0228,53.0683,67100.0
2014-12-18 10:45:00,81.63,81.66,81.57,81.57,97200.0,53.0748,53.0943,53.0358,53.0358,97200.0
2014-12-18 10:50:00,81.56,81.65,81.52,81.63,82600.0,53.0293,53.0878,53.0033,53.0748,82600.0
2014-12-18 10:55:00,81.62,81.68,81.56,81.56,66100.0,53.0683,53.1073,53.0293,53.0293,66100.0
2014-12-18 11:00:00,81.56,81.66,81.52,81.66,66400.0,53.0293,53.0943,53.0033,53.0943,66400.0
2014-12-18 11:05:00,81.66,81.66,81.49,81.57,98200.0,53.0943,53.0943,52.9838,53.0358,98200.0
2014-12-18 11:10:00,81.55,81.58,81.51,81.55,72400.0,53.0228,53.0423,52.9968,53.0228,72400.0
2014-12-18 11:15:00,81.55,81.69,81.55,81.68,38100.0,53.0228,53.1138,53.0228,53.1073,38100.0
2014-12-18 11:20:00,81.68,81.73,81.64,81.67,61400.0,53.1073,53.1398,53.0813,53.1008,61400.0
2014-12-18 11:25:00,81.68,81.73,81.58,81.59,55800.0,53.1073,53.1398,53.0423,53.0488,55800.0
2014-12-18 11:30:00,81.6,81.64,81.56,81.63,37300.0,53.0553,53.0813,53.0293,53.0748,37300.0
2014-12-18 11:35:00,81.63,81.64,81.51,81.58,27900.0,53.0748,53.0813,52.9968,53.0423,27900.0
2014-12-18 11:40:00,81.59,81.59,81.48,81.53,25200.0,53.0488,53.0488,52.9773,53.0098,25200.0
2014-12-18 11:45:00,81.52,81.52,81.42,81.47,35400.0,53.0033,53.0033,52.9383,52.9708,35400.0
2014-12-18 11:50:00,81.47,81.56,81.43,81.56,27900.0,52.9708,53.0293,52.9448,53.0293,27900.0
2014-12-18 11:55:00,81.57,81.64,81.56,81.61,46000.0,53.0358,53.0813,53.0293,53.0618,46000.0
2014-12-18 12:00:00,81.61,81.67,81.61,81.66,28000.0,53.0618,53.1008,53.0618,53.0943,28000.0
2014-12-18 12:05:00,81.67,81.77,81.67,81.73,20500.0,53.1008,53.1659,53.1008,53.1398,20500.0
2014-12-18 12:10:00,81.73,81.76,81.68,81.72,47800.0,53.1398,53.1594,53.1073,53.1333,47800.0
2014-12-18 12:15:00,81.73,81.77,81.7,81.71,32400.0,53.1398,53.1659,53.1203,53.1268,32400.0
2014-12-18 12:20:00,81.72,81.72,81.59,81.68,54500.0,53.1333,53.1333,53.0488,53.1073,54500.0
2014-12-18 12:25:00,81.66,81.74,81.66,81.69,42400.0,53.0943,53.1464,53.0943,53.1138,42400.0
2014-12-18 12:30:00,81.7,81.76,81.69,81.76,33800.0,53.1203,53.1594,53.1138,53.1594,33800.0
2014-12-18 12:35:00,81.76,81.78,81.71,81.72,28000.0,53.1594,53.1724,53.1268,53.1333,28000.0
2014-12-18 12:40:00,81.73,81.81,81.72,81.8,28900.0,53.1398,53.1919,53.1333,53.1854,28900.0
2014-12-18 12:45:00,81.79,81.84,81.79,81.82,26000.0,53.1789,53.2114,53.1789,53.1984,26000.0
2014-12-18 12:50:00,81.82,81.89,81.8,81.87,41500.0,53.1984,53.2439,53.1854,53.2309,41500.0
2014-12-18 12:55:00,81.85,81.87,81.8,81.87,25900.0,53.2179,53.2309,53.1854,53.2309,25900.0
2014-12-18 13:00:00,81.86,81.91,81.85,81.9,24500.0,53.2244,53.2569,53.2179,53.2504,24500.0
2014-12-18 13:05:00,81.92,81.92,81.83,81.88,50900.0,53.2634,53.2634,53.2049,53.2374,50900.0
2014-12-18 13:10:00,81.88,81.89,81.78,81.8,27700.0,53.2374,53.2439,53.1724,53.1854,27700.0
2014-12-18 13:15:00,81.81,81.84,81.8,81.8,19600.0,53.1919,53.2114,53.1854,53.1854,19600.0
2014-12-18 13:20:00,81.81,81.87,81.8,81.83,56200.0,53.1919,53.2309,53.1854,53.2049,56200.0
2014-12-18 13:25:00,81.84,81.88,81.83,81.85,57100.0,53.2114,53.2374,53.2049,53.2179,57100.0
2014-12-18 13:30:00,81.86,81.88,81.83,81.87,26500.0,53.2244,53.2374,53.2049,53.2309,26500.0
2014-12-18 13:35:00,81.87,81.9,81.78,81.78,50400.0,53.2309,53.2504,53.1724,53.1724,50400.0
2014-12-18 13:40:00,81.77,81.77,81.56,81.65,70400.0,53.1659,53.1659,53.0293,53.0878,70400.0
2014-12-18 13:45:00,81.65,81.69,81.61,81.64,126800.0,53.0878,53.1138,53.0618,53.0813,126800.0
2014-12-18 13:50:00,81.64,81.7,81.6,81.69,32600.0,53.0813,53.1203,53.0553,53.1138,32600.0
2014-12-18 13:55:00,81.69,81.69,81.6,81.65,85000.0,53.1138,53.1138,53.0553,53.0878,85000.0
2014-12-18 14:00:00,81.65,81.69,81.64,81.67,32600.0,53.0878,53.1138,53.0813,53.1008,32600.0
2014-12-18 14:05:00,81.67,81.73,81.66,81.72,41000.0,53.1008,53.1398,53.0943,53.1333,41000.0
2014-12-18 14:10:00,81.72,81.75,81.69,81.72,24600.0,53.1333,53.1529,53.1138,53.1333,24600.0
2014-12-18 14:15:00,81.72,81.76,81.7,81.74,34100.0,53.1333,53.1594,53.1203,53.1464,34100.0
2014-12-18 14:20:00,81.74,81.74,81.7,81.7,23700.0,53.1464,53.1464,53.1203,53.1203,23700.0
2014-12-18 14:25:00,81.7,81.74,81.7,81.72,47000.0,53.1203,53.1464,53.1203,53.1333,47000.0
2014-12-18 14:30:00,81.7,81.75,81.67,81.75,54200.0,53.1203,53.1529,53.1008,53.1529,54200.0
2014-12-18 14:35:00,81.75,81.75,81.67,81.75,36400.0,53.1529,53.1529,53.1008,53.1529,36400.0
2014-12-18 14:40:00,81.74,81.75,81.71,81.71,36500.0,53.1464,53.1529,53.1268,53.1268,36500.0
2014-12-18 14:45:00,81.7,81.75,81.64,81.65,51900.0,53.1203,53.1529,53.0813,53.0878,51900.0
2014-12-18 14:50:00,81.66,81.76,81.65,81.74,53700.0,53.0943,53.1594,53.0878,53.1464,53700.0
2014-12-18 14:55:00,81.74,81.77,81.71,81.76,64700.0,53.1464,53.1659,53.1268,53.1594,64700.0
2014-12-18 15:00:00,81.77,81.8,81.73,81.78,127500.0,53.1659,53.1854,53.1398,53.1724,127500.0
2014-12-18 15:05:00,81.78,81.85,81.78,81.8,122100.0,53.1724,53.2179,53.1724,53.1854,122100.0
2014-12-18 15:10:00,81.8,81.86,81.79,81.84,64100.0,53.1854,53.2244,53.1789,53.2114,64100.0
2014-12-18 15:15:00,81.84,81.85,81.78,81.8,73800.0,53.2114,53.2179,53.1724,53.1854,73800.0
2014-12-18 15:20:00,81.8,81.82,81.74,81.74,51100.0,53.1854,53.1984,53.1464,53.1464,51100.0
2014-12-18 15:25:00,81.75,81.81,81.75,81.81,66700.0,53.1529,53.1919,53.1529,53.1919,66700.0
2014-12-18 15:30:00,81.8,81.86,81.76,81.77,86100.0,53.1854,53.2244,53.1594,53.1659,86100.0
2014-12-18 15:35:00,81.77,81.83,81.76,81.77,66000.0,53.1659,53.2049,53.1594,53.1659,66000.0
2014-12-18 15:40:00,81.78,81.89,81.77,81.82,88500.0,53.1724,53.2439,53.1659,53.1984,88500.0
2014-12-18 15:45:00,81.82,81.9,81.82,81.88,75500.0,53.1984,53.2504,53.1984,53.2374,75500.0
2014-12-18 15:50:00,81.88,81.97,81.88,81.93,127400.0,53.2374,53.2959,53.2374,53.2699,127400.0
2014-12-18 15:55:00,81.93,82.08,81.92,82.07,208600.0,53.2699,53.3674,53.2634,53.3609,208600.0
2014-12-19 09:30:00,82.24,82.3,82.09,82.2,142600.0,53.4714,53.5105,53.3739,53.4454,142600.0
2014-12-19 09:35:00,82.19,82.24,82.06,82.14,132000.0,53.4389,53.4714,53.3544,53.4064,132000.0
2014-12-19 09:40:00,82.13,82.16,81.97,82.01,89700.0,53.3999,53.4194,53.2959,53.3219,89700.0
2014-12-19 09:45:00,82.0,82.13,81.97,82.12,71100.0,53.3154,53.3999,53.2959,53.3934,71100.0
2014-12-19 09:50:00,82.11,82.13,81.97,81.97,48300.0,53.3869,53.3999,53.2959,53.2959,48300.0
2014-12-19 09:55:00,81.96,82.07,81.9,82.05,67800.0,53.2894,53.3609,53.2504,53.3479,67800.0
2014-12-19 10:00:00,82.05,82.14,82.03,82.1,94300.0,53.3479,53.4064,53.3349,53.3804,94300.0
2014-12-19 10:05:00,82.09,82.14,82.04,82.14,44400.0,53.3739,53.4064,53.3414,53.4064,44400.0
2014-12-19 10:10:00,82.15,82.18,82.12,82.13,62700.0,53.4129,53.4324,53.3934,53.3999,62700.0
2014-12-19 10:15:00,82.12,82.14,82.09,82.11,50900.0,53.3934,53.4064,53.3739,53.3869,50900.0
2014-12-19 10:20:00,82.11,82.11,82.02,82.08,110100.0,53.3869,53.3869,53.3284,53.3674,110100.0
2014-12-19 10:25:00,82.08,82.17,82.07,82.15,35400.0,53.3674,53.4259,53.3609,53.4129,35400.0
2014-12-19 10:30:00,82.14,82.16,82.04,82.09,34500.0,53.4064,53.4194,53.3414,53.3739,34500.0
2014-12-19 10:35:00,82.07,82.07,82.02,82.06,21400.0,53.3609,53.3609,53.3284,53.3544,21400.0
2014-12-19 10:40:00,82.06,82.11,82.03,82.04,23600.0,53.3544,53.3869,53.3349,53.3414,23600.0
2014-12-19 10:45:00,82.03,82.07,82.0,82.03,27500.0,53.3349,53.3609,53.3154,53.3349,27500.0
2014-12-19 10:50:00,82.02,82.02,81.98,82.01,34000.0,53.3284,53.3284,53.3024,53.3219,34000.0
2014-12-19 10:55:00,82.01,82.1,82.0,82.1,25600.0,53.3219,53.3804,53.3154,53.3804,25600.0
2014-12-19 11:00:00,82.1,82.1,81.96,81.97,35900.0,53.3804,53.3804,53.2894,53.2959,35900.0
2014-12-19 11:05:00,81.98,82.01,81.95,81.96,19800.0,53.3024,53.3219,53.2829,53.2894,19800.0
2014-12-19 11:10:00,81.95,82.0,81.94,81.97,19500.0,53.2829,53.3154,53.2764,53.2959,19500.0
2014-12-19 11:15:00,81.97,82.02,81.93,82.02,19100.0,53.2959,53.3284,53.2699,53.3284,19100.0
2014-12-19 11:20:00,82.01,82.03,81.94,81.95,19400.0,53.3219,53.3349,53.2764,53.2829,19400.0
2014-12-19 11:25:00,81.95,82.04,81.95,81.98,15500.0,53.2829,53.3414,53.2829,53.3024,15500.0
2014-12-19 11:30:00,81.98,82.0,81.95,82.0,13600.0,53.3024,53.3154,53.2829,53.3154,13600.0
2014-12-19 11:35:00,82.0,82.0,81.82,81.89,28400.0,53.3154,53.3154,53.1984,53.2439,28400.0
2014-12-19 11:40:00,81.89,81.97,81.88,81.97,16000.0,53.2439,53.2959,53.2374,53.2959,16000.0
2014-12-19 11:45:00,81.97,81.98,81.92,81.93,19200.0,53.2959,53.3024,53.2634,53.2699,19200.0
2014-12-19 11:50:00,81.92,81.96,81.92,81.93,11700.0,53.2634,53.2894,53.2634,53.2699,11700.0
2014-12-19 11:55:00,81.92,81.97,81.92,81.94,9400.0,53.2634,53.2959,53.2634,53.2764,9400.0
2014-12-19 12:00:00,81.94,81.97,81.88,81.94,17100.0,53.2764,53.2959,53.2374,53.2764,17100.0
2014-12-19 12:05:00,81.94,81.95,81.9,81.92,10100.0,53.2764,53.2829,53.2504,53.2634,10100.0
2014-12-19 12:10:00,81.92,81.95,81.9,81.9,36100.0,53.2634,53.2829,53.2504,53.2504,36100.0
2014-12-19 12:15:00,81.9,81.92,81.88,81.88,14300.0,53.2504,53.2634,53.2374,53.2374,14300.0
2014-12-19 12:20:00,81.88,81.89,81.8,81.81,16100.0,53.2374,53.2439,53.1854,53.1919,16100.0
2014-12-19 12:25:00,81.81,81.89,81.8,81.87,12700.0,53.1919,53.2439,53.1854,53.2309,12700.0
2014-12-19 12:30:00,81.87,81.88,81.85,81.86,6800.0,53.2309,53.2374,53.2179,53.2244,6800.0
2014-12-19 12:35:00,81.87,81.95,81.87,81.91,25600.0,53.2309,53.2829,53.2309,53.2569,25600.0
2014-12-19 12:40:00,81.9,81.94,81.87,81.93,59500.0,53.2504,53.2764,53.2309,53.2699,59500.0
2014-12-19 12:45:00,81.94,81.97,81.92,81.94,14300.0,53.2764,53.2959,53.2634,53.2764,14300.0
2014-12-19 12:50:00,81.95,82.0,81.94,81.95,12800.0,53.2829,53.3154,53.2764,53.2829,12800.0
2014-12-19 12:55:00,81.94,81.95,81.87,81.88,17700.0,53.2764,53.2829,53.2309,53.2374,17700.0
2014-12-19 13:00:00,81.88,81.92,81.87,81.89,14400.0,53.2374,53.2634,53.2309,53.2439,14400.0
2014-12-19 13:05:00,81.88,81.95,81.87,81.94,8600.0,53.2374,53.2829,53.2309,53.2764,8600.0
2014-12-19 13:10:00,81.93,81.93,81.88,81.93,7700.0,53.2699,53.2699,53.2374,53.2699,7700.0
2014-12-19 13:15:00,81.92,81.96,81.92,81.93,13700.0,53.2634,53.2894,53.2634,53.2699,13700.0
2014-12-19 13:20:00,81.94,81.96,81.92,81.94,7800.0,53.2764,53.2894,53.2634,53.2764,7800.0
2014-12-19 13:25:00,81.94,81.99,81.93,81.99,15600.0,53.2764,53.3089,53.2699,53.3089,15600.0
2014-12-19 13:30:00,81.99,82.0,81.94,81.95,26600.0,53.3089,53.3154,53.2764,53.2829,26600.0
2014-12-19 13:35:00,81.95,81.97,81.93,81.94,17700.0,53.2829,53.2959,53.2699,53.2764,17700.0
2014-12-19 13:40:00,81.94,81.99,81.92,81.99,25500.0,53.2764,53.3089,53.2634,53.3089,25500.0
2014-12-19 13:45:00,81.98,81.98,81.94,81.98,15600.0,53.3024,53.3024,53.2764,53.3024,15600.0
2014-12-19 13:50:00,81.97,81.99,81.96,81.96,18500.0,53.2959,53.3089,53.2894,53.2894,18500.0
2014-12-19 13:55:00,81.95,81.99,81.95,81.99,10800.0,53.2829,53.3089,53.2829,53.3089,10800.0
2014-12-19 14:00:00,81.99,82.0,81.94,82.0,10500.0,53.3089,53.3154,53.2764,53.3154,10500.0
2014-12-19 14:05:00,82.0,82.05,81.98,82.04,26000.0,53.3154,53.3479,53.3024,53.3414,26000.0
2014-12-19 14:10:00,82.04,82.09,82.04,82.09,71700.0,53.3414,53.3739,53.3414,53.3739,71700.0
2014-12-19 14:15:00,82.09,82.09,82.05,82.05,23500.0,53.3739,53.3739,53.3479,53.3479,23500.0
2014-12-19 14:20:00,82.05,82.06,82.02,82.03,21100.0,53.3479,53.3544,53.3284,53.3349,21100.0
2014-12-19 14:25:00,82.03,82.04,82.0,82.03,29200.0,53.3349,53.3414,53.3154,53.3349,29200.0
2014-12-19 14:30:00,82.02,82.05,82.0,82.02,12200.0,53.3284,53.3479,53.3154,53.3284,12200.0
2014-12-19 14:35:00,82.02,82.04,82.01,82.03,7500.0,53.3284,53.3414,53.3219,53.3349,7500.0
2014-12-19 14:40:00,82.03,82.09,82.02,82.07,16000.0,53.3349,53.3739,53.3284,53.3609,16000.0
2014-12-19 14:45:00,82.08,82.1,82.06,82.1,45400.0,53.3674,53.3804,53.3544,53.3804,45400.0
2014-12-19 14:50:00,82.1,82.16,82.1,82.15,27400.0,53.3804,53.4194,53.3804,53.4129,27400.0
2014-12-19 14:55:00,82.16,82.19,82.15,82.16,37900.0,53.4194,53.4389,53.4129,53.4194,37900.0
2014-12-19 15:00:00,82.16,82.19,82.15,82.18,26900.0,53.4194,53.4389,53.4129,53.4324,26900.0
2014-12-19 15:05:00,82.18,82.19,82.13,82.18,29900.0,53.4324,53.4389,53.3999,53.4324,29900.0
2014-12-19 15:10:00,82.18,82.22,82.11,82.21,43500.0,53.4324,53.4584,53.3869,53.4519,43500.0
2014-12-19 15:15:00,82.2,82.22,82.17,82.19,36900.0,53.4454,53.4584,53.4259,53.4389,36900.0
2014-12-19 15:20:00,82.18,82.24,82.18,82.22,52400.0,53.4324,53.4714,53.4324,53.4584,52400.0
2014-12-19 15:25:00,82.21,82.27,82.2,82.27,63100.0,53.4519,53.491,53.4454,53.491,63100.0
2014-12-19 15:30:00,82.27,82.37,82.26,82.35,54900.0,53.491,53.556,53.4844,53.543,54900.0
2014-12-19 15:35:00,82.36,82.44,82.36,82.4,53900.0,53.5495,53.6015,53.5495,53.5755,53900.0
2014-12-19 15:40:00,82.41,82.41,82.26,82.26,57700.0,53.582,53.582,53.4844,53.4844,57700.0
2014-12-19 15:45:00,82.25,82.25,82.17,82.17,123800.0,53.4779,53.4779,53.4259,53.4259,123800.0
2014-12-19 15:50:00,82.18,82.22,82.12,82.13,97600.0,53.4324,53.4584,53.3934,53.3999,97600.0
2014-12-19 15:55:00,82.13,82.16,82.07,82.08,277700.0,53.3999,53.4194,53.3609,53.3674,277700.0
2014-12-22 09:30:00,81.12,81.62,81.11,81.56,137500.0,53.4503,53.7797,53.4437,53.7402,137500.0
2014-12-22 09:35:00,81.57,81.73,81.54,81.63,90800.0,53.7468,53.8522,53.727,53.7863,90800.0
2014-12-22 09:40:00,81.63,81.66,81.52,81.6,113500.0,53.7863,53.8061,53.7138,53.7666,113500.0
2014-12-22 09:45:00,81.61,81.63,81.55,81.61,57800.0,53.7731,53.7863,53.7336,53.7731,57800.0
2014-12-22 09:50:00,81.6,81.68,81.55,81.6,74500.0,53.7666,53.8193,53.7336,53.7666,74500.0
2014-12-22 09:55:00,81.61,81.63,81.52,81.55,27900.0,53.7731,53.7863,53.7138,53.7336,27900.0
2014-12-22 10:00:00,81.54,81.55,81.48,81.5,35600.0,53.727,53.7336,53.6875,53.7007,35600.0
2014-12-22 10:05:00,81.5,81.54,81.41,81.49,28500.0,53.7007,53.727,53.6414,53.6941,28500.0
2014-12-22 10:10:00,81.48,81.53,81.44,81.46,32700.0,53.6875,53.7204,53.6611,53.6743,32700.0
2014-12-22 10:15:00,81.46,81.52,81.46,81.49,15400.0,53.6743,53.7138,53.6743,53.6941,15400.0
2014-12-22 10:20:00,81.5,81.54,81.49,81.53,46600.0,53.7007,53.727,53.6941,53.7204,46600.0
2014-12-22 10:25:00,81.54,81.61,81.51,81.57,41700.0,53.727,53.7731,53.7073,53.7468,41700.0
2014-12-22 10:30:00,81.58,81.61,81.53,81.56,22700.0,53.7534,53.7731,53.7204,53.7402,22700.0
2014-12-22 10:35:00,81.56,81.57,81.41,81.43,14200.0,53.7402,53.7468,53.6414,53.6545,14200.0
2014-12-22 10:40:00,81.43,81.47,81.38,81.38,24400.0,53.6545,53.6809,53.6216,53.6216,24400.0
2014-12-22 10:45:00,81.38,81.39,81.26,81.32,24700.0,53.6216,53.6282,53.5425,53.5821,24700.0
2014-12-22 10:50:00,81.32,81.4,81.31,81.39,10900.0,53.5821,53.6348,53.5755,53.6282,10900.0
2014-12-22 10:55:00,81.39,81.44,81.38,81.39,23300.0,53.6282,53.6611,53.6216,53.6282,23300.0
2014-12-22 11:00:00,81.37,81.37,81.28,81.34,36200.0,53.615,53.615,53.5557,53.5952,36200.0
2014-12-22 11:05:00,81.35,81.35,81.28,81.31,35900.0,53.6018,53.6018,53.5557,53.5755,35900.0
2014-12-22 11:10:00,81.32,81.37,81.29,81.36,16500.0,53.5821,53.615,53.5623,53.6084,16500.0
2014-12-22 11:15:00,81.36,81.39,81.33,81.39,10200.0,53.6084,53.6282,53.5887,53.6282,10200.0
2014-12-22 11:20:00,81.39,81.45,81.38,81.43,30300.0,53.6282,53.6677,53.6216,53.6545,30300.0
2014-12-22 11:25:00,81.42,81.52,81.42,81.52,10300.0,53.648,53.7138,53.648,53.7138,10300.0
2014-12-22 11:30:00,81.52,81.57,81.51,81.56,57600.0,53.7138,53.7468,53.7073,53.7402,57600.0
2014-12-22 11:35:00,81.57,81.58,81.51,81.52,36300.0,53.7468,53.7534,53.7073,53.7138,36300.0
2014-12-22 11:40:00,81.51,81.53,81.46,81.52,25300.0,53.7073,53.7204,53.6743,53.7138,25300.0
2014-12-22 11:45:00,81.52,81.53,81.46,81.47,15800.0,53.7138,53.7204,53.6743,53.6809,15800.0
2014-12-22 11:50:00,81.46,81.54,81.46,81.51,33700.0,53.6743,53.727,53.6743,53.7073,33700.0
2014-12-22 11:55:00,81.5,81.53,81.45,81.53,16400.0,53.7007,53.7204,53.6677,53.7204,16400.0
2014-12-22 12:00:00,81.53,81.58,81.52,81.58,16000.0,53.7204,53.7534,53.7138,53.7534,16000.0
2014-12-22 12:05:00,81.59,81.64,81.56,81.64,20700.0,53.76,53.7929,53.7402,53.7929,20700.0
2014-12-22 12:10:00,81.65,81.66,81.63,81.65,27900.0,53.7995,53.8061,53.7863,53.7995,27900.0
2014-12-22 12:15:00,81.66,81.68,81.62,81.68,14500.0,53.8061,53.8193,53.7797,53.8193,14500.0
2014-12-22 12:20:00,81.67,81.68,81.63,81.67,15300.0,53.8127,53.8193,53.7863,53.8127,15300.0
2014-12-22 12:25:00,81.67,81.69,81.62,81.63,8100.0,53.8127,53.8259,53.7797,53.7863,8100.0
2014-12-22 12:30:00,81.63,81.65,81.63,81.64,9300.0,53.7863,53.7995,53.7863,53.7929,9300.0
2014-12-22 12:35:00,81.65,81.66,81.61,81.66,12200.0,53.7995,53.8061,53.7731,53.8061,12200.0
2014-12-22 12:40:00,81.66,81.74,81.65,81.74,9900.0,53.8061,53.8588,53.7995,53.8588,9900.0
2014-12-22 12:45:00,81.74,81.77,81.74,81.76,8500.0,53.8588,53.8786,53.8588,53.872,8500.0
2014-12-22 12:50:00,81.77,81.79,81.76,81.78,19900.0,53.8786,53.8917,53.872,53.8852,19900.0
2014-12-22 12:55:00,81.79,81.83,81.78,81.81,16300.0,53.8917,53.9181,53.8852,53.9049,16300.0
2014-12-22 13:00:00,81.82,81.82,81.76,81.76,13600.0,53.9115,53.9115,53.872,53.872,13600.0
2014-12-22 13:05:00,81.77,81.77,81.72,81.74,16100.0,53.8786,53.8786,53.8456,53.8588,16100.0
2014-12-22 13:10:00,81.74,81.77,81.73,81.74,9700.0,53.8588,53.8786,53.8522,53.8588,9700.0
2014-12-22 13:15:00,81.73,81.78,81.73,81.75,13600.0,53.8522,53.8852,53.8522,53.8654,13600.0
2014-12-22 13:20:00,81.75,81.78,81.73,81.78,10500.0,53.8654,53.8852,53.8522,53.8852,10500.0
2014-12-22 13:25:00,81.78,81.83,81.74,81.79,16000.0,53.8852,53.9181,53.8588,53.8917,16000.0
2014-12-22 13:30:00,81.79,81.84,81.79,81.83,16300.0,53.8917,53.9247,53.8917,53.9181,16300.0
2014-12-22 13:35:00,81.84,81.86,81.83,81.86,7700.0,53.9247,53.9379,53.9181,53.9379,7700.0
2014-12-22 13:40:00,81.86,81.86,81.82,81.84,16600.0,53.9379,53.9379,53.9115,53.9247,16600.0
2014-12-22 13:45:00,81.83,81.84,81.79,81.81,20200.0,53.9181,53.9247,53.8917,53.9049,20200.0
2014-12-22 13:50:00,81.81,81.81,81.76,81.77,17500.0,53.9049,53.9049,53.872,53.8786,17500.0
2014-12-22 13:55:00,81.77,81.82,81.76,81.81,147000.0,53.8786,53.9115,53.872,53.9049,147000.0
2014-12-22 14:00:00,81.81,81.82,81.77,81.77,185100.0,53.9049,53.9115,53.8786,53.8786,185100.0
2014-12-22 14:05:00,81.78,81.85,81.77,81.85,229300.0,53.8852,53.9313,53.8786,53.9313,229300.0
2014-12-22 14:10:00,81.85,81.88,81.82,81.88,42400.0,53.9313,53.951,53.9115,53.951,42400.0
2014-12-22 14:15:00,81.88,81.92,81.86,81.86,38000.0,53.951,53.9774,53.9379,53.9379,38000.0
2014-12-22 14:20:00,81.87,81.92,81.87,81.89,14800.0,53.9445,53.9774,53.9445,53.9576,14800.0
2014-12-22 14:25:00,81.89,81.96,81.88,81.96,22500.0,53.9576,54.0038,53.951,54.0038,22500.0
2014-12-22 14:30:00,81.95,82.0,81.95,81.99,16800.0,53.9972,54.0301,53.9972,54.0235,16800.0
2014-12-22 14:35:00,82.0,82.0,81.96,81.98,32400.0,54.0301,54.0301,54.0038,54.0169,32400.0
2014-12-22 14:40:00,81.98,81.99,81.94,81.95,29000.0,54.0169,54.0235,53.9906,53.9972,29000.0
2014-12-22 14:45:00,81.94,81.98,81.94,81.97,24400.0,53.9906,54.0169,53.9906,54.0103,24400.0
2014-12-22 14:50:00,81.98,82.0,81.96,82.0,35000.0,54.0169,54.0301,54.0038,54.0301,35000.0
2014-12-22 14:55:00,82.0,82.0,81.98,81.98,15300.0,54.0301,54.0301,54.0169,54.0169,15300.0
2014-12-22 15:00:00,81.98,82.03,81.98,82.03,43400.0,54.0169,54.0499,54.0169,54.0499,43400.0
2014-12-22 15:05:00,82.03,82.06,82.02,82.05,33000.0,54.0499,54.0697,54.0433,54.0631,33000.0
2014-12-22 15:10:00,82.06,82.08,82.04,82.06,22100.0,54.0697,54.0828,54.0565,54.0697,22100.0
2014-12-22 15:15:00,82.06,82.07,82.05,82.07,46400.0,54.0697,54.0762,54.0631,54.0762,46400.0
2014-12-22 15:20:00,82.07,82.1,82.06,82.08,47800.0,54.0762,54.096,54.0697,54.0828,47800.0
2014-12-22 15:25:00,82.09,82.09,82.05,82.08,50900.0,54.0894,54.0894,54.0631,54.0828,50900.0
2014-12-22 15:30:00,82.08,82.13,82.06,82.12,74900.0,54.0828,54.1158,54.0697,54.1092,74900.0
2014-12-22 15:35:00,82.12,82.13,82.05,82.08,44100.0,54.1092,54.1158,54.0631,54.0828,44100.0
2014-12-22 15:40:00,82.08,82.13,82.06,82.13,33800.0,54.0828,54.1158,54.0697,54.1158,33800.0
2014-12-22 15:45:00,82.13,82.13,82.02,82.06,78200.0,54.1158,54.1158,54.0433,54.0697,78200.0
2014-12-22 15:50:00,82.06,82.07,82.02,82.04,52600.0,54.0697,54.0762,54.0433,54.0565,52600.0
2014-12-22 15:55:00,82.04,82.34,82.03,82.3,240100.0,54.0565,54.2541,54.0499,54.2278,240100.0
2014-12-23 09:30:00,82.57,82.58,82.24,82.24,93400.0,54.4057,54.4123,54.1883,54.1883,93400.0
2014-12-23 09:35:00,82.25,82.5,82.24,82.36,53400.0,54.1948,54.3596,54.1883,54.2673,53400.0
2014-12-23 09:40:00,82.38,82.51,82.38,82.47,26000.0,54.2805,54.3662,54.2805,54.3398,26000.0
2014-12-23 09:45:00,82.47,82.49,82.32,82.49,55500.0,54.3398,54.353,54.241,54.353,55500.0
2014-12-23 09:50:00,82.48,82.59,82.47,82.59,24600.0,54.3464,54.4189,54.3398,54.4189,24600.0
2014-12-23 09:55:00,82.62,82.63,82.54,82.61,65900.0,54.4386,54.4452,54.3859,54.432,65900.0
2014-12-23 10:00:00,82.61,82.62,82.51,82.62,70100.0,54.432,54.4386,54.3662,54.4386,70100.0
2014-12-23 10:05:00,82.61,82.61,82.42,82.42,47200.0,54.432,54.432,54.3069,54.3069,47200.0
2014-12-23 10:10:00,82.41,82.48,82.32,82.39,62000.0,54.3003,54.3464,54.241,54.2871,62000.0
2014-12-23 10:15:00,82.35,82.35,82.26,82.27,43200.0,54.2607,54.2607,54.2014,54.208,43200.0
2014-12-23 10:20:00,82.28,82.29,82.22,82.28,60000.0,54.2146,54.2212,54.1751,54.2146,60000.0
2014-12-23 10:25:00,82.28,82.28,82.12,82.24,23300.0,54.2146,54.2146,54.1092,54.1883,23300.0
2014-12-23 10:30:00,82.24,82.24,82.13,82.19,22800.0,54.1883,54.1883,54.1158,54.1553,22800.0
2014-12-23 10:35:00,82.17,82.18,82.05,82.11,56300.0,54.1421,54.1487,54.0631,54.1026,56300.0
2014-12-23 10:40:00,82.1,82.18,82.1,82.16,19000.0,54.096,54.1487,54.096,54.1355,19000.0
2014-12-23 10:45:00,82.15,82.19,82.05,82.19,22700.0,54.129,54.1553,54.0631,54.1553,22700.0
2014-12-23 10:50:00,82.18,82.25,82.13,82.24,54900.0,54.1487,54.1948,54.1158,54.1883,54900.0
2014-12-23 10:55:00,82.24,82.26,82.13,82.19,84300.0,54.1883,54.2014,54.1158,54.1553,84300.0
2014-12-23 11:00:00,82.19,82.19,82.08,82.08,33500.0,54.1553,54.1553,54.0828,54.0828,33500.0
2014-12-23 11:05:00,82.07,82.08,82.01,82.03,43000.0,54.0762,54.0828,54.0367,54.0499,43000.0
2014-12-23 11:10:00,82.02,82.06,82.02,82.05,41400.0,54.0433,54.0697,54.0433,54.0631,41400.0
2014-12-23 11:15:00,82.04,82.08,82.02,82.07,78300.0,54.0565,54.0828,54.0433,54.0762,78300.0
2014-12-23 11:20:00,82.07,82.08,82.02,82.03,85000.0,54.0762,54.0828,54.0433,54.0499,85000.0
2014-12-23 11:25:00,82.02,82.02,81.96,81.96,75300.0,54.0433,54.0433,54.0038,54.0038,75300.0
2014-12-23 11:30:00,81.97,82.04,81.96,81.96,71600.0,54.0103,54.0565,54.0038,54.0038,71600.0
2014-12-23 11:35:00,81.95,81.95,81.91,81.92,18700.0,53.9972,53.9972,53.9708,53.9774,18700.0
2014-12-23 11:40:00,81.93,81.95,81.92,81.95,31000.0,53.984,53.9972,53.9774,53.9972,31000.0
2014-12-23 11:45:00,81.95,81.95,81.88,81.91,10500.0,53.9972,53.9972,53.951,53.9708,10500.0
2014-12-23 11:50:00,81.92,81.97,81.91,81.97,28900.0,53.9774,54.0103,53.9708,54.0103,28900.0
2014-12-23 11:55:00,81.96,81.97,81.94,81.96,16800.0,54.0038,54.0103,53.9906,54.0038,16800.0
2014-12-23 12:00:00,81.96,81.96,81.87,81.87,10900.0,54.0038,54.0038,53.9445,53.9445,10900.0
2014-12-23 12:05:00,81.87,81.92,81.86,81.92,20500.0,53.9445,53.9774,53.9379,53.9774,20500.0
2014-12-23 12:10:00,81.91,81.95,81.9,81.93,26500.0,53.9708,53.9972,53.9642,53.984,26500.0
2014-12-23 12:15:00,81.92,81.95,81.92,81.94,34800.0,53.9774,53.9972,53.9774,53.9906,34800.0
2014-12-23 12:20:00,81.94,81.95,81.89,81.89,16800.0,53.9906,53.9972,53.9576,53.9576,16800.0
2014-12-23 12:25:00,81.89,81.98,81.89,81.98,25500.0,53.9576,54.0169,53.9576,54.0169,25500.0
2014-12-23 12:30:00,81.98,81.99,81.96,81.97,22100.0,54.0169,54.0235,54.0038,54.0103,22100.0
2014-12-23 12:35:00,81.98,82.02,81.97,82.0,11700.0,54.0169,54.0433,54.0103,54.0301,11700.0
2014-12-23 12:40:00,81.99,82.02,81.97,82.0,105200.0,54.0235,54.0433,54.0103,54.0301,105200.0
2014-12-23 12:45:00,82.01,82.05,81.99,82.05,16000.0,54.0367,54.0631,54.0235,54.0631,16000.0
2014-12-23 12:50:00,82.05,82.07,82.03,82.07,11400.0,54.0631,54.0762,54.0499,54.0762,11400.0
2014-12-23 12:55:00,82.07,82.07,82.05,82.07,12100.0,54.0762,54.0762,54.0631,54.0762,12100.0
2014-12-23 13:00:00,82.07,82.08,82.01,82.03,17700.0,54.0762,54.0828,54.0367,54.0499,17700.0
2014-12-23 13:05:00,82.04,82.08,82.03,82.07,27600.0,54.0565,54.0828,54.0499,54.0762,27600.0
2014-12-23 13:10:00,82.07,82.1,82.07,82.1,27200.0,54.0762,54.096,54.0762,54.096,27200.0
2014-12-23 13:15:00,82.09,82.11,82.02,82.02,82200.0,54.0894,54.1026,54.0433,54.0433,82200.0
2014-12-23 13:20:00,82.03,82.04,82.0,82.02,34100.0,54.0499,54.0565,54.0301,54.0433,34100.0
2014-12-23 13:25:00,82.02,82.04,82.0,82.02,11600.0,54.0433,54.0565,54.0301,54.0433,11600.0
2014-12-23 13:30:00,82.02,82.09,82.01,82.08,32400.0,54.0433,54.0894,54.0367,54.0828,32400.0
2014-12-23 13:35:00,82.08,82.08,82.04,82.07,14000.0,54.0828,54.0828,54.0565,54.0762,14000.0
2014-12-23 13:40:00,82.07,82.12,82.07,82.1,55900.0,54.0762,54.1092,54.0762,54.096,55900.0
2014-12-23 13:45:00,82.11,82.12,82.09,82.09,10100.0,54.1026,54.1092,54.0894,54.0894,10100.0
2014-12-23 13:50:00,82.09,82.09,82.03,82.04,18900.0,54.0894,54.0894,54.0499,54.0565,18900.0
2014-12-23 13:55:00,82.05,82.06,82.0,82.03,27400.0,54.0631,54.0697,54.0301,54.0499,27400.0
2014-12-23 14:00:00,82.03,82.05,81.98,81.99,17000.0,54.0499,54.0631,54.0169,54.0235,17000.0
2014-12-23 14:05:00,82.0,82.0,81.97,81.98,17400.0,54.0301,54.0301,54.0103,54.0169,17400.0
2014-12-23 14:10:00,81.98,82.03,81.97,82.01,21500.0,54.0169,54.0499,54.0103,54.0367,21500.0
2014-12-23 14:15:00,82.0,82.02,81.99,82.0,26300.0,54.0301,54.0433,54.0235,54.0301,26300.0
2014-12-23 14:20:00,82.0,82.01,81.99,82.01,17500.0,54.0301,54.0367,54.0235,54.0367,17500.0
2014-12-23 14:25:00,82.02,82.04,82.01,82.02,16800.0,54.0433,54.0565,54.0367,54.0433,16800.0
2014-12-23 14:30:00,82.03,82.04,82.0,82.0,13800.0,54.0499,54.0565,54.0301,54.0301,13800.0
2014-12-23 14:35:00,82.0,82.01,81.98,81.98,27300.0,54.0301,54.0367,54.0169,54.0169,27300.0
2014-12-23 14:40:00,81.99,81.99,81.96,81.98,30400.0,54.0235,54.0235,54.0038,54.0169,30400.0
2014-12-23 14:45:00,81.98,81.98,81.94,81.94,28300.0,54.0169,54.0169,53.9906,53.9906,28300.0
2014-12-23 14:50:00,81.95,81.95,81.92,81.95,37400.0,53.9972,53.9972,53.9774,53.9972,37400.0
2014-12-23 14:55:00,81.94,81.94,81.88,81.88,45800.0,53.9906,53.9906,53.951,53.951,45800.0
2014-12-23 15:00:00,81.87,81.91,81.87,81.89,34000.0,53.9445,53.9708,53.9445,53.9576,34000.0
2014-12-23 15:05:00,81.9,81.92,81.86,81.86,29700.0,53.9642,53.9774,53.9379,53.9379,29700.0
2014-12-23 15:10:00,81.86,81.92,81.86,81.91,40000.0,53.9379,53.9774,53.9379,53.9708,40000.0
2014-12-23 15:15:00,81.91,81.93,81.9,81.9,39200.0,53.9708,53.984,53.9642,53.9642,39200.0
2014-12-23 15:20:00,81.91,81.92,81.83,81.83,38600.0,53.9708,53.9774,53.9181,53.9181,38600.0
2014-12-23 15:25:00,81.84,81.94,81.83,81.93,61500.0,53.9247,53.9906,53.9181,53.984,61500.0
2014-12-23 15:30:00,81.93,81.93,81.89,81.91,25900.0,53.984,53.984,53.9576,53.9708,25900.0
2014-12-23 15:35:00,81.9,81.96,81.89,81.95,33000.0,53.9642,54.0038,53.9576,53.9972,33000.0
2014-12-23 15:40:00,81.95,81.96,81.94,81.95,22400.0,53.9972,54.0038,53.9906,53.9972,22400.0
2014-12-23 15:45:00,81.96,81.97,81.92,81.97,48300.0,54.0038,54.0103,53.9774,54.0103,48300.0
2014-12-23 15:50:00,81.97,82.07,81.96,82.07,57800.0,54.0103,54.0762,54.0038,54.0762,57800.0
2014-12-23 15:55:00,82.07,82.09,82.01,82.05,109500.0,54.0762,54.0894,54.0367,54.0631,109500.0
2014-12-24 09:30:00,82.26,82.27,82.06,82.18,155000.0,54.2014,54.208,54.0697,54.1487,155000.0
2014-12-24 09:35:00,82.16,82.29,82.08,82.22,80400.0,54.1355,54.2212,54.0828,54.1751,80400.0
2014-12-24 09:40:00,82.23,82.26,82.14,82.15,22000.0,54.1817,54.2014,54.1224,54.129,22000.0
2014-12-24 09:45:00,82.15,82.32,82.14,82.32,25800.0,54.129,54.241,54.1224,54.241,25800.0
2014-12-24 09:50:00,82.33,82.34,82.21,82.29,28700.0,54.2476,54.2541,54.1685,54.2212,28700.0
2014-12-24 09:55:00,82.28,82.41,82.27,82.29,47700.0,54.2146,54.3003,54.208,54.2212,47700.0
2014-12-24 10:00:00,82.29,82.31,82.14,82.15,34900.0,54.2212,54.2344,54.1224,54.129,34900.0
2014-12-24 10:05:00,82.14,82.16,82.02,82.06,20400.0,54.1224,54.1355,54.0433,54.0697,20400.0
2014-12-24 10:10:00,82.06,82.08,82.03,82.04,9700.0,54.0697,54.0828,54.0499,54.0565,9700.0
2014-12-24 10:15:00,82.04,82.07,81.96,82.05,58400.0,54.0565,54.0762,54.0038,54.0631,58400.0
2014-12-24 10:20:00,82.05,82.1,82.03,82.1,16100.0,54.0631,54.096,54.0499,54.096,16100.0
2014-12-24 10:25:00,82.09,82.12,82.07,82.1,17200.0,54.0894,54.1092,54.0762,54.096,17200.0
2014-12-24 10:30:00,82.11,82.12,82.08,82.09,10900.0,54.1026,54.1092,54.0828,54.0894,10900.0
2014-12-24 10:35:00,82.1,82.1,81.98,82.0,43000.0,54.096,54.096,54.0169,54.0301,43000.0
2014-12-24 10:40:00,81.98,82.0,81.95,81.97,15500.0,54.0169,54.0301,53.9972,54.0103,15500.0
2014-12-24 10:45:00,81.98,82.07,81.97,82.04,10700.0,54.0169,54.0762,54.0103,54.0565,10700.0
2014-12-24 10:50:00,82.03,82.03,81.91,81.92,17100.0,54.0499,54.0499,53.9708,53.9774,17100.0
2014-12-24 10:55:00,81.91,81.93,81.85,81.85,19400.0,53.9708,53.984,53.9313,53.9313,19400.0
2014-12-24 11:00:00,81.85,81.85,81.77,81.83,28000.0,53.9313,53.9313,53.8786,53.9181,28000.0
2014-12-24 11:05:00,81.83,81.83,81.74,81.8,14300.0,53.9181,53.9181,53.8588,53.8983,14300.0
2014-12-24 11:10:00,81.8,81.81,81.74,81.76,17600.0,53.8983,53.9049,53.8588,53.872,17600.0
2014-12-24 11:15:00,81.75,81.78,81.69,81.69,13400.0,53.8654,53.8852,53.8259,53.8259,13400.0
2014-12-24 11:20:00,81.69,81.73,81.65,81.65,10700.0,53.8259,53.8522,53.7995,53.7995,10700.0
2014-12-24 11:25:00,81.66,81.8,81.62,81.79,30300.0,53.8061,53.8983,53.7797,53.8917,30300.0
2014-12-24 11:30:00,81.8,81.82,81.75,81.75,16300.0,53.8983,53.9115,53.8654,53.8654,16300.0
2014-12-24 11:35:00,81.76,81.76,81.71,81.73,19500.0,53.872,53.872,53.839,53.8522,19500.0
2014-12-24 11:40:00,81.74,81.84,81.73,81.84,10600.0,53.8588,53.9247,53.8522,53.9247,10600.0
2014-12-24 11:45:00,81.85,81.87,81.84,81.85,12100.0,53.9313,53.9445,53.9247,53.9313,12100.0
2014-12-24 11:50:00,81.86,81.87,81.76,81.78,25100.0,53.9379,53.9445,53.872,53.8852,25100.0
2014-12-24 11:55:00,81.78,81.78,81.75,81.77,9300.0,53.8852,53.8852,53.8654,53.8786,9300.0
2014-12-24 12:00:00,81.77,81.79,81.75,81.78,11400.0,53.8786,53.8917,53.8654,53.8852,11400.0
2014-12-24 12:05:00,81.78,81.78,81.69,81.69,17600.0,53.8852,53.8852,53.8259,53.8259,17600.0
2014-12-24 12:10:00,81.7,81.81,81.7,81.81,26700.0,53.8324,53.9049,53.8324,53.9049,26700.0
2014-12-24 12:15:00,81.8,81.82,81.7,81.72,25300.0,53.8983,53.9115,53.8324,53.8456,25300.0
2014-12-24 12:20:00,81.71,81.71,81.62,81.64,8700.0,53.839,53.839,53.7797,53.7929,8700.0
2014-12-24 12:25:00,81.63,81.7,81.62,81.68,10900.0,53.7863,53.8324,53.7797,53.8193,10900.0
2014-12-24 12:30:00,81.67,81.69,81.65,81.68,13500.0,53.8127,53.8259,53.7995,53.8193,13500.0
2014-12-24 12:35:00,81.68,81.71,81.64,81.68,27400.0,53.8193,53.839,53.7929,53.8193,27400.0
2014-12-24 12:40:00,81.69,81.74,81.67,81.74,19300.0,53.8259,53.8588,53.8127,53.8588,19300.0
2014-12-24 12:45:00,81.73,81.79,81.73,81.79,33400.0,53.8522,53.8917,53.8522,53.8917,33400.0
2014-12-24 12:50:00,81.79,81.83,81.78,81.8,22800.0,53.8917,53.9181,53.8852,53.8983,22800.0
2014-12-24 12:55:00,81.8,81.81,81.67,81.69,80600.0,53.8983,53.9049,53.8127,53.8259,80600.0
2014-12-26 09:30:00,82.12,82.2,81.72,82.02,118800.0,54.1092,54.1619,53.8456,54.0433,118800.0
2014-12-26 09:35:00,82.02,82.24,81.99,82.24,67000.0,54.0433,54.1883,54.0235,54.1883,67000.0
2014-12-26 09:40:00,82.23,82.25,82.09,82.12,41300.0,54.1817,54.1948,54.0894,54.1092,41300.0
2014-12-26 09:45:00,82.11,82.19,82.07,82.18,44200.0,54.1026,54.1553,54.0762,54.1487,44200.0
2014-12-26 09:50:00,82.2,82.22,82.11,82.12,27300.0,54.1619,54.1751,54.1026,54.1092,27300.0
2014-12-26 09:55:00,82.13,82.13,82.06,82.07,36000.0,54.1158,54.1158,54.0697,54.0762,36000.0
2014-12-26 10:00:00,82.08,82.13,82.03,82.11,43700.0,54.0828,54.1158,54.0499,54.1026,43700.0
2014-12-26 10:05:00,82.1,82.19,82.1,82.14,41000.0,54.096,54.1553,54.096,54.1224,41000.0
2014-12-26 10:10:00,82.14,82.15,82.06,82.09,55100.0,54.1224,54.129,54.0697,54.0894,55100.0
2014-12-26 10:15:00,82.09,82.11,81.97,81.99,58400.0,54.0894,54.1026,54.0103,54.0235,58400.0
2014-12-26 10:20:00,82.0,82.0,81.88,81.99,55400.0,54.0301,54.0301,53.951,54.0235,55400.0
2014-12-26 10:25:00,81.98,81.99,81.9,81.91,31100.0,54.0169,54.0235,53.9642,53.9708,31100.0
2014-12-26 10:30:00,81.91,81.91,81.84,81.88,37700.0,53.9708,53.9708,53.9247,53.951,37700.0
2014-12-26 10:35:00,81.89,81.96,81.87,81.95,25700.0,53.9576,54.0038,53.9445,53.9972,25700.0
2014-12-26 10:40:00,81.95,82.01,81.95,81.97,21000.0,53.9972,54.0367,53.9972,54.0103,21000.0
2014-12-26 10:45:00,81.97,81.98,81.9,81.92,13700.0,54.0103,54.0169,53.9642,53.9774,13700.0
2014-12-26 10:50:00,81.92,81.98,81.89,81.94,35300.0,53.9774,54.0169,53.9576,53.9906,35300.0
2014-12-26 10:55:00,81.94,81.98,81.92,81.95,14900.0,53.9906,54.0169,53.9774,53.9972,14900.0
2014-12-26 11:00:00,81.95,81.96,81.92,81.94,13800.0,53.9972,54.0038,53.9774,53.9906,13800.0
2014-12-26 11:05:00,81.94,81.94,81.87,81.89,35100.0,53.9906,53.9906,53.9445,53.9576,35100.0
2014-12-26 11:10:00,81.9,81.9,81.85,81.86,16200.0,53.9642,53.9642,53.9313,53.9379,16200.0
2014-12-26 11:15:00,81.87,81.88,81.82,81.82,23000.0,53.9445,53.951,53.9115,53.9115,23000.0
2014-12-26 11:20:00,81.81,81.86,81.8,81.86,17100.0,53.9049,53.9379,53.8983,53.9379,17100.0
2014-12-26 11:25:00,81.87,81.89,81.84,81.87,31200.0,53.9445,53.9576,53.9247,53.9445,31200.0
2014-12-26 11:30:00,81.87,81.95,81.86,81.95,23400.0,53.9445,53.9972,53.9379,53.9972,23400.0
2014-12-26 11:35:00,81.95,81.96,81.93,81.95,12300.0,53.9972,54.0038,53.984,53.9972,12300.0
2014-12-26 11:40:00,81.94,81.95,81.91,81.92,5500.0,53.9906,53.9972,53.9708,53.9774,5500.0
2014-12-26 11:45:00,81.92,81.94,81.91,81.93,18700.0,53.9774,53.9906,53.9708,53.984,18700.0
2014-12-26 11:50:00,81.94,82.01,81.92,81.98,50700.0,53.9906,54.0367,53.9774,54.0169,50700.0
2014-12-26 11:55:00,81.98,82.04,81.98,81.99,17100.0,54.0169,54.0565,54.0169,54.0235,17100.0
2014-12-26 12:00:00,81.99,82.13,81.99,82.12,21200.0,54.0235,54.1158,54.0235,54.1092,21200.0
2014-12-26 12:05:00,82.12,82.14,82.09,82.1,12900.0,54.1092,54.1224,54.0894,54.096,12900.0
2014-12-26 12:10:00,82.1,82.13,82.04,82.06,23400.0,54.096,54.1158,54.0565,54.0697,23400.0
2014-12-26 12:15:00,82.06,82.11,82.06,82.09,17900.0,54.0697,54.1026,54.0697,54.0894,17900.0
2014-12-26 12:20:00,82.09,82.13,82.06,82.1,27200.0,54.0894,54.1158,54.0697,54.096,27200.0
2014-12-26 12:25:00,82.1,82.14,82.1,82.11,18100.0,54.096,54.1224,54.096,54.1026,18100.0
2014-12-26 12:30:00,82.11,82.16,82.1,82.11,23400.0,54.1026,54.1355,54.096,54.1026,23400.0
2014-12-26 12:35:00,82.11,82.11,82.05,82.06,21900.0,54.1026,54.1026,54.0631,54.0697,21900.0
2014-12-26 12:40:00,82.06,82.11,82.05,82.08,34900.0,54.0697,54.1026,54.0631,54.0828,34900.0
2014-12-26 12:45:00,82.09,82.11,82.07,82.09,18800.0,54.0894,54.1026,54.0762,54.0894,18800.0
2014-12-26 12:50:00,82.09,82.1,82.04,82.05,17900.0,54.0894,54.096,54.0565,54.0631,17900.0
2014-12-26 12:55:00,82.05,82.08,82.04,82.07,13600.0,54.0631,54.0828,54.0565,54.0762,13600.0
2014-12-26 13:00:00,82.07,82.09,82.05,82.06,23700.0,54.0762,54.0894,54.0631,54.0697,23700.0
2014-12-26 13:05:00,82.06,82.09,82.04,82.09,19200.0,54.0697,54.0894,54.0565,54.0894,19200.0
2014-12-26 13:10:00,82.09,82.11,82.06,82.08,21000.0,54.0894,54.1026,54.0697,54.0828,21000.0
2014-12-26 13:15:00,82.08,82.1,82.07,82.09,11100.0,54.0828,54.096,54.0762,54.0894,11100.0
2014-12-26 13:20:00,82.09,82.1,82.06,82.09,10700.0,54.0894,54.096,54.0697,54.0894,10700.0
2014-12-26 13:25:00,82.08,82.09,82.06,82.08,36100.0,54.0828,54.0894,54.0697,54.0828,36100.0
2014-12-26 13:30:00,82.08,82.09,82.05,82.09,23400.0,54.0828,54.0894,54.0631,54.0894,23400.0
2014-12-26 13:35:00,82.09,82.09,82.06,82.07,9800.0,54.0894,54.0894,54.0697,54.0762,9800.0
2014-12-26 13:40:00,82.07,82.08,82.05,82.05,22400.0,54.0762,54.0828,54.0631,54.0631,22400.0
2014-12-26 13:45:00,82.06,82.07,82.05,82.06,11600.0,54.0697,54.0762,54.0631,54.0697,11600.0
2014-12-26 13:50:00,82.07,82.11,82.07,82.09,65800.0,54.0762,54.1026,54.0762,54.0894,65800.0
2014-12-26 13:55:00,82.09,82.11,82.08,82.08,16700.0,54.0894,54.1026,54.0828,54.0828,16700.0
2014-12-26 14:00:00,82.09,82.11,82.08,82.09,21400.0,54.0894,54.1026,54.0828,54.0894,21400.0
2014-12-26 14:05:00,82.09,82.11,82.07,82.11,22800.0,54.0894,54.1026,54.0762,54.1026,22800.0
2014-12-26 14:10:00,82.1,82.13,82.1,82.13,9500.0,54.096,54.1158,54.096,54.1158,9500.0
2014-12-26 14:15:00,82.13,82.13,82.11,82.13,30000.0,54.1158,54.1158,54.1026,54.1158,30000.0
2014-12-26 14:20:00,82.13,82.14,82.12,82.13,11900.0,54.1158,54.1224,54.1092,54.1158,11900.0
2014-12-26 14:25:00,82.13,82.14,82.12,82.14,11000.0,54.1158,54.1224,54.1092,54.1224,11000.0
2014-12-26 14:30:00,82.14,82.14,82.12,82.13,22100.0,54.1224,54.1224,54.1092,54.1158,22100.0
2014-12-26 14:35:00,82.13,82.13,82.09,82.11,13000.0,54.1158,54.1158,54.0894,54.1026,13000.0
2014-12-26 14:40:00,82.1,82.13,82.1,82.12,9000.0,54.096,54.1158,54.096,54.1092,9000.0
2014-12-26 14:45:00,82.13,82.13,82.11,82.11,28500.0,54.1158,54.1158,54.1026,54.1026,28500.0
2014-12-26 14:50:00,82.11,82.14,82.11,82.14,31200.0,54.1026,54.1224,54.1026,54.1224,31200.0
2014-12-26 14:55:00,82.14,82.15,82.12,82.13,20500.0,54.1224,54.129,54.1092,54.1158,20500.0
2014-12-26 15:00:00,82.14,82.15,82.11,82.12,27100.0,54.1224,54.129,54.1026,54.1092,27100.0
2014-12-26 15:05:00,82.12,82.12,82.07,82.08,14200.0,54.1092,54.1092,54.0762,54.0828,14200.0
2014-12-26 15:10:00,82.08,82.09,82.06,82.09,20500.0,54.0828,54.0894,54.0697,54.0894,20500.0
2014-12-26 15:15:00,82.09,82.11,82.07,82.1,98900.0,54.0894,54.1026,54.0762,54.096,98900.0
2014-12-26 15:20:00,82.1,82.11,82.09,82.1,10000.0,54.096,54.1026,54.0894,54.096,10000.0
2014-12-26 15:25:00,82.09,82.11,82.04,82.05,19900.0,54.0894,54.1026,54.0565,54.0631,19900.0
2014-12-26 15:30:00,82.05,82.05,82.01,82.02,10100.0,54.0631,54.0631,54.0367,54.0433,10100.0
2014-12-26 15:35:00,82.03,82.04,81.99,82.02,23200.0,54.0499,54.0565,54.0235,54.0433,23200.0
2014-12-26 15:40:00,82.02,82.03,81.96,81.99,16900.0,54.0433,54.0499,54.0038,54.0235,16900.0
2014-12-26 15:45:00,82.0,82.05,81.96,81.99,43800.0,54.0301,54.0631,54.0038,54.0235,43800.0
2014-12-26 15:50:00,82.0,82.01,81.94,81.94,32200.0,54.0301,54.0367,53.9906,53.9906,32200.0
2014-12-26 15:55:00,81.95,82.03,81.94,82.0,285100.0,53.9972,54.0499,53.9906,54.0301,285100.0
2014-12-29 09:30:00,81.9,82.34,81.8,82.25,169400.0,53.9642,54.2541,53.8983,54.1948,169400.0
2014-12-29 09:35:00,82.25,82.42,82.21,82.36,54300.0,54.1948,54.3069,54.1685,54.2673,54300.0
2014-12-29 09:40:00,82.35,82.51,82.25,82.32,68300.0,54.2607,54.3662,54.1948,54.241,68300.0
2014-12-29 09:45:00,82.35,82.41,82.25,82.41,170800.0,54.2607,54.3003,54.1948,54.3003,170800.0
2014-12-29 09:50:00,82.42,82.45,82.36,82.37,23900.0,54.3069,54.3266,54.2673,54.2739,23900.0
2014-12-29 09:55:00,82.36,82.51,82.36,82.51,29200.0,54.2673,54.3662,54.2673,54.3662,29200.0
2014-12-29 10:00:00,82.51,82.58,82.47,82.55,41400.0,54.3662,54.4123,54.3398,54.3925,41400.0
2014-12-29 10:05:00,82.57,82.62,82.57,82.6,14000.0,54.4057,54.4386,54.4057,54.4255,14000.0
2014-12-29 10:10:00,82.59,82.67,82.57,82.67,38100.0,54.4189,54.4716,54.4057,54.4716,38100.0
2014-12-29 10:15:00,82.67,82.67,82.56,82.64,37600.0,54.4716,54.4716,54.3991,54.4518,37600.0
2014-12-29 10:20:00,82.65,82.7,82.65,82.67,28700.0,54.4584,54.4913,54.4584,54.4716,28700.0
2014-12-29 10:25:00,82.67,82.73,82.65,82.72,36400.0,54.4716,54.5111,54.4584,54.5045,36400.0
2014-12-29 10:30:00,82.72,82.77,82.71,82.74,29900.0,54.5045,54.5375,54.4979,54.5177,29900.0
2014-12-29 10:35:00,82.75,82.75,82.69,82.71,12400.0,54.5243,54.5243,54.4848,54.4979,12400.0
2014-12-29 10:40:00,82.7,82.72,82.66,82.68,17700.0,54.4913,54.5045,54.465,54.4782,17700.0
2014-12-29 10:45:00,82.67,82.7,82.65,82.67,11700.0,54.4716,54.4913,54.4584,54.4716,11700.0
2014-12-29 10:50:00,82.68,82.68,82.66,82.67,10200.0,54.4782,54.4782,54.465,54.4716,10200.0
2014-12-29 10:55:00,82.66,82.67,82.61,82.63,26200.0,54.465,54.4716,54.432,54.4452,26200.0
2014-12-29 11:00:00,82.62,82.62,82.53,82.56,18700.0,54.4386,54.4386,54.3793,54.3991,18700.0
2014-12-29 11:05:00,82.56,82.57,82.49,82.49,14700.0,54.3991,54.4057,54.353,54.353,14700.0
2014-12-29 11:10:00,82.49,82.5,82.46,82.47,22500.0,54.353,54.3596,54.3332,54.3398,22500.0
2014-12-29 11:15:00,82.47,82.47,82.35,82.43,29000.0,54.3398,54.3398,54.2607,54.3134,29000.0
2014-12-29 11:20:00,82.44,82.45,82.41,82.41,13000.0,54.32,54.3266,54.3003,54.3003,13000.0
2014-12-29 11:25:00,82.43,82.45,82.38,82.4,18800.0,54.3134,54.3266,54.2805,54.2937,18800.0
2014-12-29 11:30:00,82.38,82.42,82.37,82.39,23400.0,54.2805,54.3069,54.2739,54.2871,23400.0
2014-12-29 11:35:00,82.38,82.39,82.31,82.31,14200.0,54.2805,54.2871,54.2344,54.2344,14200.0
2014-12-29 11:40:00,82.32,82.33,82.29,82.3,9400.0,54.241,54.2476,54.2212,54.2278,9400.0
2014-12-29 11:45:00,82.3,82.36,82.28,82.32,18000.0,54.2278,54.2673,54.2146,54.241,18000.0
2014-12-29 11:50:00,82.31,82.33,82.31,82.31,7700.0,54.2344,54.2476,54.2344,54.2344,7700.0
2014-12-29 11:55:00,82.32,82.32,82.28,82.29,12900.0,54.241,54.241,54.2146,54.2212,12900.0
2014-12-29 12:00:00,82.29,82.31,82.28,82.3,20100.0,54.2212,54.2344,54.2146,54.2278,20100.0
2014-12-29 12:05:00,82.3,82.3,82.27,82.27,13300.0,54.2278,54.2278,54.208,54.208,13300.0
2014-12-29 12:10:00,82.27,82.29,82.26,82.27,11100.0,54.208,54.2212,54.2014,54.208,11100.0
2014-12-29 12:15:00,82.27,82.29,82.25,82.25,16900.0,54.208,54.2212,54.1948,54.1948,16900.0
2014-12-29 12:20:00,82.26,82.28,82.25,82.26,26700.0,54.2014,54.2146,54.1948,54.2014,26700.0
2014-12-29 12:25:00,82.26,82.26,82.23,82.23,14400.0,54.2014,54.2014,54.1817,54.1817,14400.0
2014-12-29 12:30:00,82.24,82.24,82.21,82.22,19800.0,54.1883,54.1883,54.1685,54.1751,19800.0
2014-12-29 12:35:00,82.23,82.25,82.21,82.21,28900.0,54.1817,54.1948,54.1685,54.1685,28900.0
2014-12-29 12:40:00,82.21,82.22,82.2,82.22,12900.0,54.1685,54.1751,54.1619,54.1751,12900.0
2014-12-29 12:45:00,82.21,82.23,82.19,82.22,28800.0,54.1685,54.1817,54.1553,54.1751,28800.0
2014-12-29 12:50:00,82.22,82.23,82.15,82.15,34000.0,54.1751,54.1817,54.129,54.129,34000.0
2014-12-29 12:55:00,82.15,82.17,82.15,82.15,11000.0,54.129,54.1421,54.129,54.129,11000.0
2014-12-29 13:00:00,82.16,82.16,82.13,82.16,16000.0,54.1355,54.1355,54.1158,54.1355,16000.0
2014-12-29 13:05:00,82.16,82.17,82.11,82.15,35100.0,54.1355,54.1421,54.1026,54.129,35100.0
2014-12-29 13:10:00,82.16,82.17,82.14,82.15,17900.0,54.1355,54.1421,54.1224,54.129,17900.0
2014-12-29 13:15:00,82.16,82.24,82.16,82.24,23300.0,54.1355,54.1883,54.1355,54.1883,23300.0
2014-12-29 13:20:00,82.23,82.25,82.22,82.24,8400.0,54.1817,54.1948,54.1751,54.1883,8400.0
2014-12-29 13:25:00,82.25,82.27,82.24,82.26,15500.0,54.1948,54.208,54.1883,54.2014,15500.0
2014-12-29 13:30:00,82.26,82.26,82.24,82.26,17700.0,54.2014,54.2014,54.1883,54.2014,17700.0
2014-12-29 13:35:00,82.27,82.29,82.26,82.29,28800.0,54.208,54.2212,54.2014,54.2212,28800.0
2014-12-29 13:40:00,82.29,82.3,82.28,82.29,18100.0,54.2212,54.2278,54.2146,54.2212,18100.0
2014-12-29 13:45:00,82.29,82.31,82.29,82.3,37400.0,54.2212,54.2344,54.2212,54.2278,37400.0
2014-12-29 13:50:00,82.31,82.36,82.3,82.36,39500.0,54.2344,54.2673,54.2278,54.2673,39500.0
2014-12-29 13:55:00,82.35,82.41,82.35,82.41,16500.0,54.2607,54.3003,54.2607,54.3003,16500.0
2014-12-29 14:00:00,82.41,82.44,82.38,82.43,61300.0,54.3003,54.32,54.2805,54.3134,61300.0
2014-12-29 14:05:00,82.43,82.47,82.43,82.47,22500.0,54.3134,54.3398,54.3134,54.3398,22500.0
2014-12-29 14:10:00,82.47,82.48,82.45,82.47,24600.0,54.3398,54.3464,54.3266,54.3398,24600.0
2014-12-29 14:15:00,82.46,82.47,82.43,82.44,50400.0,54.3332,54.3398,54.3134,54.32,50400.0
2014-12-29 14:20:00,82.44,82.44,82.4,82.42,48700.0,54.32,54.32,54.2937,54.3069,48700.0
2014-12-29 14:25:00,82.41,82.43,82.39,82.43,48600.0,54.3003,54.3134,54.2871,54.3134,48600.0
2014-12-29 14:30:00,82.42,82.44,82.37,82.38,22100.0,54.3069,54.32,54.2739,54.2805,22100.0
2014-12-29 14:35:00,82.38,82.39,82.35,82.36,39000.0,54.2805,54.2871,54.2607,54.2673,39000.0
2014-12-29 14:40:00,82.36,82.36,82.33,82.35,43000.0,54.2673,54.2673,54.2476,54.2607,43000.0
2014-12-29 14:45:00,82.34,82.36,82.33,82.33,16700.0,54.2541,54.2673,54.2476,54.2476,16700.0
2014-12-29 14:50:00,82.34,82.34,82.3,82.3,40200.0,54.2541,54.2541,54.2278,54.2278,40200.0
2014-12-29 14:55:00,82.3,82.31,82.3,82.31,15600.0,54.2278,54.2344,54.2278,54.2344,15600.0
2014-12-29 15:00:00,82.31,82.32,82.29,82.3,28200.0,54.2344,54.241,54.2212,54.2278,28200.0
2014-12-29 15:05:00,82.3,82.33,82.27,82.31,94200.0,54.2278,54.2476,54.208,54.2344,94200.0
2014-12-29 15:10:00,82.31,82.32,82.27,82.27,22100.0,54.2344,54.241,54.208,54.208,22100.0
2014-12-29 15:15:00,82.27,82.27,82.25,82.25,17700.0,54.208,54.208,54.1948,54.1948,17700.0
2014-12-29 15:20:00,82.26,82.26,82.23,82.23,16300.0,54.2014,54.2014,54.1817,54.1817,16300.0
2014-12-29 15:25:00,82.23,82.25,82.22,82.23,20400.0,54.1817,54.1948,54.1751,54.1817,20400.0
2014-12-29 15:30:00,82.24,82.24,82.21,82.23,23700.0,54.1883,54.1883,54.1685,54.1817,23700.0
2014-12-29 15:35:00,82.23,82.26,82.22,82.25,19100.0,54.1817,54.2014,54.1751,54.1948,19100.0
2014-12-29 15:40:00,82.26,82.35,82.26,82.35,34000.0,54.2014,54.2607,54.2014,54.2607,34000.0
2014-12-29 15:45:00,82.37,82.42,82.37,82.4,41900.0,54.2739,54.3069,54.2739,54.2937,41900.0
2014-12-29 15:50:00,82.4,82.41,82.39,82.39,44600.0,54.2937,54.3003,54.2871,54.2871,44600.0
2014-12-29 15:55:00,82.39,82.46,82.37,82.44,199900.0,54.2871,54.3332,54.2739,54.32,199900.0
2014-12-30 09:30:00,82.44,82.76,82.36,82.72,229000.0,54.32,54.5309,54.2673,54.5045,229000.0
2014-12-30 09:35:00,82.73,82.73,82.57,82.57,17600.0,54.5111,54.5111,54.4057,54.4057,17600.0
2014-12-30 09:40:00,82.56,82.59,82.47,82.51,48700.0,54.3991,54.4189,54.3398,54.3662,48700.0
2014-12-30 09:45:00,82.53,82.55,82.47,82.47,65900.0,54.3793,54.3925,54.3398,54.3398,65900.0
2014-12-30 09:50:00,82.46,82.52,82.39,82.49,87600.0,54.3332,54.3727,54.2871,54.353,87600.0
2014-12-30 09:55:00,82.49,82.49,82.39,82.42,44400.0,54.353,54.353,54.2871,54.3069,44400.0
2014-12-30 10:00:00,82.43,82.62,82.43,82.51,197400.0,54.3134,54.4386,54.3134,54.3662,197400.0
2014-12-30 10:05:00,82.52,82.56,82.44,82.56,46700.0,54.3727,54.3991,54.32,54.3991,46700.0
2014-12-30 10:10:00,82.56,82.58,82.52,82.56,35000.0,54.3991,54.4123,54.3727,54.3991,35000.0
2014-12-30 10:15:00,82.57,82.67,82.56,82.65,74400.0,54.4057,54.4716,54.3991,54.4584,74400.0
2014-12-30 10:20:00,82.65,82.65,82.62,82.62,45200.0,54.4584,54.4584,54.4386,54.4386,45200.0
2014-12-30 10:25:00,82.62,82.69,82.6,82.66,68200.0,54.4386,54.4848,54.4255,54.465,68200.0
2014-12-30 10:30:00,82.67,82.67,82.61,82.64,56800.0,54.4716,54.4716,54.432,54.4518,56800.0
2014-12-30 10:35:00,82.64,82.64,82.59,82.6,84900.0,54.4518,54.4518,54.4189,54.4255,84900.0
2014-12-30 10:40:00,82.6,82.62,82.56,82.6,77700.0,54.4255,54.4386,54.3991,54.4255,77700.0
2014-12-30 10:45:00,82.59,82.63,82.59,82.62,23900.0,54.4189,54.4452,54.4189,54.4386,23900.0
2014-12-30 10:50:00,82.64,82.64,82.58,82.63,45900.0,54.4518,54.4518,54.4123,54.4452,45900.0
2014-12-30 10:55:00,82.63,82.66,82.63,82.65,26100.0,54.4452,54.465,54.4452,54.4584,26100.0
2014-12-30 11:00:00,82.65,82.68,82.65,82.68,30200.0,54.4584,54.4782,54.4584,54.4782,30200.0
2014-12-30 11:05:00,82.68,82.72,82.67,82.7,19800.0,54.4782,54.5045,54.4716,54.4913,19800.0
2014-12-30 11:10:00,82.71,82.72,82.67,82.68,33900.0,54.4979,54.5045,54.4716,54.4782,33900.0
2014-12-30 11:15:00,82.68,82.75,82.67,82.74,28900.0,54.4782,54.5243,54.4716,54.5177,28900.0
2014-12-30 11:20:00,82.73,82.77,82.73,82.76,15600.0,54.5111,54.5375,54.5111,54.5309,15600.0
2014-12-30 11:25:00,82.76,82.78,82.74,82.74,24600.0,54.5309,54.5441,54.5177,54.5177,24600.0
2014-12-30 11:30:00,82.74,82.76,82.71,82.73,23100.0,54.5177,54.5309,54.4979,54.5111,23100.0
2014-12-30 11:35:00,82.73,82.76,82.72,82.76,14100.0,54.5111,54.5309,54.5045,54.5309,14100.0
2014-12-30 11:40:00,82.75,82.77,82.74,82.77,19200.0,54.5243,54.5375,54.5177,54.5375,19200.0
2014-12-30 11:45:00,82.77,82.78,82.76,82.78,17300.0,54.5375,54.5441,54.5309,54.5441,17300.0
2014-12-30 11:50:00,82.77,82.82,82.77,82.79,17200.0,54.5375,54.5704,54.5375,54.5506,17200.0
2014-12-30 11:55:00,82.8,82.82,82.79,82.81,28300.0,54.5572,54.5704,54.5506,54.5638,28300.0
2014-12-30 12:00:00,82.81,82.87,82.8,82.85,26000.0,54.5638,54.6034,54.5572,54.5902,26000.0
2014-12-30 12:05:00,82.85,82.86,82.84,82.84,14100.0,54.5902,54.5968,54.5836,54.5836,14100.0
2014-12-30 12:10:00,82.84,82.86,82.83,82.85,19100.0,54.5836,54.5968,54.577,54.5902,19100.0
2014-12-30 12:15:00,82.85,82.88,82.82,82.82,22400.0,54.5902,54.61,54.5704,54.5704,22400.0
2014-12-30 12:20:00,82.81,82.83,82.79,82.8,22800.0,54.5638,54.577,54.5506,54.5572,22800.0
2014-12-30 12:25:00,82.8,82.82,82.8,82.81,7400.0,54.5572,54.5704,54.5572,54.5638,7400.0
2014-12-30 12:30:00,82.82,82.83,82.78,82.79,10700.0,54.5704,54.577,54.5441,54.5506,10700.0
2014-12-30 12:35:00,82.79,82.79,82.7,82.72,17800.0,54.5506,54.5506,54.4913,54.5045,17800.0
2014-12-30 12:40:00,82.71,82.72,82.64,82.67,21200.0,54.4979,54.5045,54.4518,54.4716,21200.0
2014-12-30 12:45:00,82.66,82.69,82.64,82.68,16200.0,54.465,54.4848,54.4518,54.4782,16200.0
2014-12-30 12:50:00,82.68,82.69,82.64,82.64,11700.0,54.4782,54.4848,54.4518,54.4518,11700.0
2014-12-30 12:55:00,82.64,82.66,82.63,82.63,7500.0,54.4518,54.465,54.4452,54.4452,7500.0
2014-12-30 13:00:00,82.63,82.63,82.55,82.55,19200.0,54.4452,54.4452,54.3925,54.3925,19200.0
2014-12-30 13:05:00,82.54,82.57,82.5,82.57,13700.0,54.3859,54.4057,54.3596,54.4057,13700.0
2014-12-30 13:10:00,82.57,82.58,82.53,82.54,21400.0,54.4057,54.4123,54.3793,54.3859,21400.0
2014-12-30 13:15:00,82.54,82.54,82.49,82.49,7800.0,54.3859,54.3859,54.353,54.353,7800.0
2014-12-30 13:20:00,82.48,82.49,82.45,82.47,18200.0,54.3464,54.353,54.3266,54.3398,18200.0
2014-12-30 13:25:00,82.46,82.47,82.38,82.41,22000.0,54.3332,54.3398,54.2805,54.3003,22000.0
2014-12-30 13:30:00,82.41,82.43,82.38,82.39,14100.0,54.3003,54.3134,54.2805,54.2871,14100.0
2014-12-30 13:35:00,82.4,82.42,82.37,82.37,22200.0,54.2937,54.3069,54.2739,54.2739,22200.0
2014-12-30 13:40:00,82.37,82.37,82.25,82.27,22700.0,54.2739,54.2739,54.1948,54.208,22700.0
2014-12-30 13:45:00,82.28,82.33,82.25,82.33,22500.0,54.2146,54.2476,54.1948,54.2476,22500.0
2014-12-30 13:50:00,82.33,82.33,82.26,82.27,13400.0,54.2476,54.2476,54.2014,54.208,13400.0
2014-12-30 13:55:00,82.28,82.28,82.23,82.25,13900.0,54.2146,54.2146,54.1817,54.1948,13900.0
2014-12-30 14:00:00,82.24,82.24,82.19,82.21,30900.0,54.1883,54.1883,54.1553,54.1685,30900.0
2014-12-30 14:05:00,82.21,82.22,82.19,82.2,12900.0,54.1685,54.1751,54.1553,54.1619,12900.0
2014-12-30 14:10:00,82.19,82.25,82.19,82.22,27700.0,54.1553,54.1948,54.1553,54.1751,27700.0
2014-12-30 14:15:00,82.21,82.22,82.2,82.22,18500.0,54.1685,54.1751,54.1619,54.1751,18500.0
2014-12-30 14:20:00,82.23,82.25,82.22,82.23,19400.0,54.1817,54.1948,54.1751,54.1817,19400.0
2014-12-30 14:25:00,82.23,82.23,82.2,82.23,11100.0,54.1817,54.1817,54.1619,54.1817,11100.0
2014-12-30 14:30:00,82.24,82.27,82.24,82.26,7400.0,54.1883,54.208,54.1883,54.2014,7400.0
2014-12-30 14:35:00,82.25,82.36,82.25,82.35,23500.0,54.1948,54.2673,54.1948,54.2607,23500.0
2014-12-30 14:40:00,82.36,82.39,82.36,82.37,15500.0,54.2673,54.2871,54.2673,54.2739,15500.0
2014-12-30 14:45:00,82.37,82.44,82.37,82.44,19300.0,54.2739,54.32,54.2739,54.32,19300.0
2014-12-30 14:50:00,82.43,82.44,82.4,82.4,11500.0,54.3134,54.32,54.2937,54.2937,11500.0
2014-12-30 14:55:00,82.41,82.41,82.35,82.39,20900.0,54.3003,54.3003,54.2607,54.2871,20900.0
2014-12-30 15:00:00,82.39,82.42,82.37,82.4,17500.0,54.2871,54.3069,54.2739,54.2937,17500.0
2014-12-30 15:05:00,82.41,82.48,82.4,82.46,47200.0,54.3003,54.3464,54.2937,54.3332,47200.0
2014-12-30 15:10:00,82.48,82.49,82.43,82.43,27700.0,54.3464,54.353,54.3134,54.3134,27700.0
2014-12-30 15:15:00,82.44,82.44,82.38,82.38,26500.0,54.32,54.32,54.2805,54.2805,26500.0
2014-12-30 15:20:00,82.38,82.42,82.38,82.42,20900.0,54.2805,54.3069,54.2805,54.3069,20900.0
2014-12-30 15:25:00,82.41,82.46,82.4,82.45,42600.0,54.3003,54.3332,54.2937,54.3266,42600.0
2014-12-30 15:30:00,82.46,82.46,82.43,82.46,12800.0,54.3332,54.3332,54.3134,54.3332,12800.0
2014-12-30 15:35:00,82.47,82.49,82.46,82.49,87500.0,54.3398,54.353,54.3332,54.353,87500.0
2014-12-30 15:40:00,82.49,82.49,82.43,82.45,34600.0,54.353,54.353,54.3134,54.3266,34600.0
2014-12-30 15:45:00,82.44,82.44,82.32,82.33,49100.0,54.32,54.32,54.241,54.2476,49100.0
2014-12-30 15:50:00,82.32,82.33,82.26,82.28,45200.0,54.241,54.2476,54.2014,54.2146,45200.0
2014-12-30 15:55:00,82.29,82.48,82.28,82.38,217700.0,54.2212,54.3464,54.2146,54.2805,217700.0
2014-12-31 09:30:00,82.77,82.78,82.56,82.69,79000.0,54.5375,54.5441,54.3991,54.4848,79000.0
2014-12-31 09:35:00,82.69,82.96,82.69,82.95,22000.0,54.4848,54.6627,54.4848,54.6561,22000.0
2014-12-31 09:40:00,82.97,83.09,82.91,82.91,35400.0,54.6693,54.7483,54.6297,54.6297,35400.0
2014-12-31 09:45:00,82.88,82.91,82.76,82.76,46800.0,54.61,54.6297,54.5309,54.5309,46800.0
2014-12-31 09:50:00,82.75,82.82,82.7,82.8,28700.0,54.5243,54.5704,54.4913,54.5572,28700.0
2014-12-31 09:55:00,82.8,82.83,82.75,82.76,15100.0,54.5572,54.577,54.5243,54.5309,15100.0
2014-12-31 10:00:00,82.75,82.85,82.73,82.81,38000.0,54.5243,54.5902,54.5111,54.5638,38000.0
2014-12-31 10:05:00,82.8,82.8,82.71,82.76,39000.0,54.5572,54.5572,54.4979,54.5309,39000.0
2014-12-31 10:10:00,82.75,82.77,82.71,82.72,11800.0,54.5243,54.5375,54.4979,54.5045,11800.0
2014-12-31 10:15:00,82.71,82.73,82.63,82.63,31500.0,54.4979,54.5111,54.4452,54.4452,31500.0
2014-12-31 10:20:00,82.63,82.7,82.57,82.57,69400.0,54.4452,54.4913,54.4057,54.4057,69400.0
2014-12-31 10:25:00,82.56,82.57,82.48,82.5,18100.0,54.3991,54.4057,54.3464,54.3596,18100.0
2014-12-31 10:30:00,82.51,82.59,82.5,82.58,28800.0,54.3662,54.4189,54.3596,54.4123,28800.0
2014-12-31 10:35:00,82.59,82.62,82.56,82.56,19200.0,54.4189,54.4386,54.3991,54.3991,19200.0
2014-12-31 10:40:00,82.56,82.61,82.56,82.6,18900.0,54.3991,54.432,54.3991,54.4255,18900.0
2014-12-31 10:45:00,82.6,82.61,82.57,82.59,23100.0,54.4255,54.432,54.4057,54.4189,23100.0
2014-12-31 10:50:00,82.59,82.65,82.57,82.64,15700.0,54.4189,54.4584,54.4057,54.4518,15700.0
2014-12-31 10:55:00,82.64,82.65,82.61,82.64,17500.0,54.4518,54.4584,54.432,54.4518,17500.0
2014-12-31 11:00:00,82.65,82.66,82.64,82.65,33900.0,54.4584,54.465,54.4518,54.4584,33900.0
2014-12-31 11:05:00,82.65,82.66,82.56,82.58,30700.0,54.4584,54.465,54.3991,54.4123,30700.0
2014-12-31 11:10:00,82.57,82.58,82.55,82.56,20100.0,54.4057,54.4123,54.3925,54.3991,20100.0
2014-12-31 11:15:00,82.57,82.59,82.55,82.56,51600.0,54.4057,54.4189,54.3925,54.3991,51600.0
2014-12-31 11:20:00,82.55,82.64,82.55,82.58,25200.0,54.3925,54.4518,54.3925,54.4123,25200.0
2014-12-31 11:25:00,82.56,82.57,82.49,82.51,28500.0,54.3991,54.4057,54.353,54.3662,28500.0
2014-12-31 11:30:00,82.51,82.52,82.49,82.52,33600.0,54.3662,54.3727,54.353,54.3727,33600.0
2014-12-31 11:35:00,82.52,82.52,82.49,82.5,28900.0,54.3727,54.3727,54.353,54.3596,28900.0
2014-12-31 11:40:00,82.5,82.52,82.48,82.51,30700.0,54.3596,54.3727,54.3464,54.3662,30700.0
2014-12-31 11:45:00,82.51,82.56,82.51,82.54,23000.0,54.3662,54.3991,54.3662,54.3859,23000.0
2014-12-31 11:50:00,82.54,82.54,82.5,82.51,36800.0,54.3859,54.3859,54.3596,54.3662,36800.0
2014-12-31 11:55:00,82.5,82.53,82.5,82.52,29300.0,54.3596,54.3793,54.3596,54.3727,29300.0
2014-12-31 12:00:00,82.52,82.54,82.44,82.45,35900.0,54.3727,54.3859,54.32,54.3266,35900.0
2014-12-31 12:05:00,82.46,82.53,82.44,82.49,47400.0,54.3332,54.3793,54.32,54.353,47400.0
2014-12-31 12:10:00,82.49,82.52,82.48,82.52,14600.0,54.353,54.3727,54.3464,54.3727,14600.0
2014-12-31 12:15:00,82.52,82.56,82.51,82.56,17000.0,54.3727,54.3991,54.3662,54.3991,17000.0
2014-12-31 12:20:00,82.56,82.57,82.44,82.45,28400.0,54.3991,54.4057,54.32,54.3266,28400.0
2014-12-31 12:25:00,82.45,82.47,82.36,82.47,29800.0,54.3266,54.3398,54.2673,54.3398,29800.0
2014-12-31 12:30:00,82.46,82.5,82.4,82.4,48600.0,54.3332,54.3596,54.2937,54.2937,48600.0
2014-12-31 12:35:00,82.4,82.41,82.38,82.38,13200.0,54.2937,54.3003,54.2805,54.2805,13200.0
2014-12-31 12:40:00,82.37,82.43,82.35,82.42,20400.0,54.2739,54.3134,54.2607,54.3069,20400.0
2014-12-31 12:45:00,82.42,82.43,82.39,82.4,15700.0,54.3069,54.3134,54.2871,54.2937,15700.0
2014-12-31 12:50:00,82.39,82.4,82.32,82.34,28200.0,54.2871,54.2937,54.241,54.2541,28200.0
2014-12-31 12:55:00,82.34,82.35,82.29,82.31,17900.0,54.2541,54.2607,54.2212,54.2344,17900.0
2014-12-31 13:00:00,82.31,82.36,82.27,82.36,19100.0,54.2344,54.2673,54.208,54.2673,19100.0
2014-12-31 13:05:00,82.34,82.35,82.24,82.24,29300.0,54.2541,54.2607,54.1883,54.1883,29300.0
2014-12-31 13:10:00,82.24,82.24,82.08,82.08,147200.0,54.1883,54.1883,54.0828,54.0828,147200.0
2014-12-31 13:15:00,82.07,82.08,82.06,82.06,90100.0,54.0762,54.0828,54.0697,54.0697,90100.0
2014-12-31 13:20:00,82.07,82.08,82.02,82.02,27400.0,54.0762,54.0828,54.0433,54.0433,27400.0
2014-12-31 13:25:00,82.02,82.02,81.96,82.02,69100.0,54.0433,54.0433,54.0038,54.0433,69100.0
2014-12-31 13:30:00,82.02,82.02,81.98,81.99,28500.0,54.0433,54.0433,54.0169,54.0235,28500.0
2014-12-31 13:35:00,81.99,81.99,81.97,81.98,33300.0,54.0235,54.0235,54.0103,54.0169,33300.0
2014-12-31 13:40:00,81.98,82.03,81.97,82.0,26100.0,54.0169,54.0499,54.0103,54.0301,26100.0
2014-12-31 13:45:00,82.03,82.03,81.99,82.0,18000.0,54.0499,54.0499,54.0235,54.0301,18000.0
2014-12-31 13:50:00,81.99,81.99,81.86,81.88,38800.0,54.0235,54.0235,53.9379,53.951,38800.0
2014-12-31 13:55:00,81.86,81.87,81.77,81.85,67500.0,53.9379,53.9445,53.8786,53.9313,67500.0
2014-12-31 14:00:00,81.85,81.87,81.83,81.87,15800.0,53.9313,53.9445,53.9181,53.9445,15800.0
2014-12-31 14:05:00,81.86,81.88,81.8,81.8,29700.0,53.9379,53.951,53.8983,53.8983,29700.0
2014-12-31 14:10:00,81.8,81.85,81.79,81.84,35100.0,53.8983,53.9313,53.8917,53.9247,35100.0
2014-12-31 14:15:00,81.83,81.83,81.74,81.76,21100.0,53.9181,53.9181,53.8588,53.872,21100.0
2014-12-31 14:20:00,81.76,81.76,81.68,81.73,29800.0,53.872,53.872,53.8193,53.8522,29800.0
2014-12-31 14:25:00,81.72,81.73,81.69,81.7,28200.0,53.8456,53.8522,53.8259,53.8324,28200.0
2014-12-31 14:30:00,81.69,81.72,81.69,81.7,19800.0,53.8259,53.8456,53.8259,53.8324,19800.0
2014-12-31 14:35:00,81.7,81.72,81.64,81.64,36700.0,53.8324,53.8456,53.7929,53.7929,36700.0
2014-12-31 14:40:00,81.64,81.65,81.56,81.61,41700.0,53.7929,53.7995,53.7402,53.7731,41700.0
2014-12-31 14:45:00,81.59,81.6,81.54,81.57,28300.0,53.76,53.7666,53.727,53.7468,28300.0
2014-12-31 14:50:00,81.55,81.63,81.54,81.61,37300.0,53.7336,53.7863,53.727,53.7731,37300.0
2014-12-31 14:55:00,81.61,81.63,81.55,81.59,42400.0,53.7731,53.7863,53.7336,53.76,42400.0
2014-12-31 15:00:00,81.58,81.58,81.52,81.53,81700.0,53.7534,53.7534,53.7138,53.7204,81700.0
2014-12-31 15:05:00,81.53,81.56,81.51,81.52,33100.0,53.7204,53.7402,53.7073,53.7138,33100.0
2014-12-31 15:10:00,81.53,81.56,81.5,81.55,38300.0,53.7204,53.7402,53.7007,53.7336,38300.0
2014-12-31 15:15:00,81.54,81.65,81.54,81.63,60100.0,53.727,53.7995,53.727,53.7863,60100.0
2014-12-31 15:20:00,81.64,81.66,81.61,81.65,57600.0,53.7929,53.8061,53.7731,53.7995,57600.0
2014-12-31 15:25:00,81.64,81.64,81.55,81.57,117600.0,53.7929,53.7929,53.7336,53.7468,117600.0
2014-12-31 15:30:00,81.57,81.59,81.44,81.47,82600.0,53.7468,53.76,53.6611,53.6809,82600.0
2014-12-31 15:35:00,81.47,81.51,81.41,81.42,76800.0,53.6809,53.7073,53.6414,53.648,76800.0
2014-12-31 15:40:00,81.42,81.42,81.12,81.23,170700.0,53.648,53.648,53.4503,53.5228,170700.0
2014-12-31 15:45:00,81.23,81.23,80.97,80.98,169100.0,53.5228,53.5228,53.3514,53.358,169100.0
2014-12-31 15:50:00,80.98,81.05,80.92,81.05,223500.0,53.358,53.4042,53.3185,53.4042,223500.0
2014-12-31 15:55:00,81.05,81.12,81.01,81.02,431200.0,53.4042,53.4503,53.3778,53.3844,431200.0
2015-01-02 09:30:00,81.56,81.76,81.48,81.56,165700.0,53.7402,53.872,53.6875,53.7402,165700.0
2015-01-02 09:35:00,81.56,81.57,81.35,81.44,246700.0,53.7402,53.7468,53.6018,53.6611,246700.0
2015-01-02 09:40:00,81.46,81.61,81.39,81.42,164900.0,53.6743,53.7731,53.6282,53.648,164900.0
2015-01-02 09:45:00,81.43,81.53,81.34,81.45,84900.0,53.6545,53.7204,53.5952,53.6677,84900.0
2015-01-02 09:50:00,81.44,81.52,81.41,81.48,82900.0,53.6611,53.7138,53.6414,53.6875,82900.0
2015-01-02 09:55:00,81.45,81.55,81.43,81.51,83600.0,53.6677,53.7336,53.6545,53.7073,83600.0
2015-01-02 10:00:00,81.49,81.75,81.46,81.75,90600.0,53.6941,53.8654,53.6743,53.8654,90600.0
2015-01-02 10:05:00,81.73,81.73,81.46,81.5,49800.0,53.8522,53.8522,53.6743,53.7007,49800.0
2015-01-02 10:10:00,81.53,81.85,81.53,81.83,47900.0,53.7204,53.9313,53.7204,53.9181,47900.0
2015-01-02 10:15:00,81.84,81.85,81.69,81.74,51000.0,53.9247,53.9313,53.8259,53.8588,51000.0
2015-01-02 10:20:00,81.73,81.91,81.72,81.82,68400.0,53.8522,53.9708,53.8456,53.9115,68400.0
2015-01-02 10:25:00,81.81,81.97,81.81,81.93,47000.0,53.9049,54.0103,53.9049,53.984,47000.0
2015-01-02 10:30:00,81.93,81.94,81.73,81.79,70200.0,53.984,53.9906,53.8522,53.8917,70200.0
2015-01-02 10:35:00,81.8,81.87,81.72,81.72,43300.0,53.8983,53.9445,53.8456,53.8456,43300.0
2015-01-02 10:40:00,81.72,81.74,81.6,81.68,52600.0,53.8456,53.8588,53.7666,53.8193,52600.0
2015-01-02 10:45:00,81.68,81.76,81.63,81.71,32200.0,53.8193,53.872,53.7863,53.839,32200.0
2015-01-02 10:50:00,81.67,81.85,81.64,81.84,41800.0,53.8127,53.9313,53.7929,53.9247,41800.0
2015-01-02 10:55:00,81.83,81.92,81.82,81.9,25800.0,53.9181,53.9774,53.9115,53.9642,25800.0
2015-01-02 11:00:00,81.9,81.91,81.66,81.72,54600.0,53.9642,53.9708,53.8061,53.8456,54600.0
2015-01-02 11:05:00,81.74,81.83,81.71,81.82,33300.0,53.8588,53.9181,53.839,53.9115,33300.0
2015-01-02 11:10:00,81.83,81.88,81.67,81.87,60700.0,53.9181,53.951,53.8127,53.9445,60700.0
2015-01-02 11:15:00,81.88,81.94,81.81,81.88,62700.0,53.951,53.9906,53.9049,53.951,62700.0
2015-01-02 11:20:00,81.87,81.92,81.8,81.9,52700.0,53.9445,53.9774,53.8983,53.9642,52700.0
2015-01-02 11:25:00,81.9,81.93,81.7,81.74,241500.0,53.9642,53.984,53.8324,53.8588,241500.0
2015-01-02 11:30:00,81.75,81.82,81.7,81.76,169800.0,53.8654,53.9115,53.8324,53.872,169800.0
2015-01-02 11:35:00,81.76,81.77,81.67,81.68,120300.0,53.872,53.8786,53.8127,53.8193,120300.0
2015-01-02 11:40:00,81.7,81.81,81.69,81.77,65400.0,53.8324,53.9049,53.8259,53.8786,65400.0
2015-01-02 11:45:00,81.77,81.86,81.76,81.82,109800.0,53.8786,53.9379,53.872,53.9115,109800.0
2015-01-02 11:50:00,81.81,81.82,81.72,81.79,56500.0,53.9049,53.9115,53.8456,53.8917,56500.0
2015-01-02 11:55:00,81.79,81.81,81.75,81.79,93500.0,53.8917,53.9049,53.8654,53.8917,93500.0
2015-01-02 12:00:00,81.79,81.83,81.75,81.79,139400.0,53.8917,53.9181,53.8654,53.8917,139400.0
2015-01-02 12:05:00,81.79,81.84,81.73,81.83,104300.0,53.8917,53.9247,53.8522,53.9181,104300.0
2015-01-02 12:10:00,81.82,81.87,81.81,81.85,18800.0,53.9115,53.9445,53.9049,53.9313,18800.0
2015-01-02 12:15:00,81.86,81.9,81.82,81.9,18000.0,53.9379,53.9642,53.9115,53.9642,18000.0
2015-01-02 12:20:00,81.9,81.92,81.85,81.91,31700.0,53.9642,53.9774,53.9313,53.9708,31700.0
2015-01-02 12:25:00,81.9,82.0,81.88,82.0,9500.0,53.9642,54.0301,53.951,54.0301,9500.0
2015-01-02 12:30:00,82.02,82.17,81.99,82.14,58600.0,54.0433,54.1421,54.0235,54.1224,58600.0
2015-01-02 12:35:00,82.14,82.15,82.07,82.11,33900.0,54.1224,54.129,54.0762,54.1026,33900.0
2015-01-02 12:40:00,82.11,82.12,82.06,82.07,92900.0,54.1026,54.1092,54.0697,54.0762,92900.0
2015-01-02 12:45:00,82.07,82.12,82.01,82.02,55100.0,54.0762,54.1092,54.0367,54.0433,55100.0
2015-01-02 12:50:00,82.02,82.13,81.97,82.12,24400.0,54.0433,54.1158,54.0103,54.1092,24400.0
2015-01-02 12:55:00,82.12,82.15,82.03,82.04,77400.0,54.1092,54.129,54.0499,54.0565,77400.0
2015-01-02 13:00:00,82.05,82.19,82.04,82.19,19100.0,54.0631,54.1553,54.0565,54.1553,19100.0
2015-01-02 13:05:00,82.19,82.23,82.15,82.17,16600.0,54.1553,54.1817,54.129,54.1421,16600.0
2015-01-02 13:10:00,82.17,82.18,82.15,82.16,8500.0,54.1421,54.1487,54.129,54.1355,8500.0
2015-01-02 13:15:00,82.16,82.19,82.1,82.11,27700.0,54.1355,54.1553,54.096,54.1026,27700.0
2015-01-02 13:20:00,82.11,82.14,82.09,82.13,13800.0,54.1026,54.1224,54.0894,54.1158,13800.0
2015-01-02 13:25:00,82.13,82.14,81.98,81.98,40300.0,54.1158,54.1224,54.0169,54.0169,40300.0
2015-01-02 13:30:00,81.97,81.98,81.86,81.94,22900.0,54.0103,54.0169,53.9379,53.9906,22900.0
2015-01-02 13:35:00,81.93,81.97,81.92,81.94,17200.0,53.984,54.0103,53.9774,53.9906,17200.0
2015-01-02 13:40:00,81.94,81.96,81.9,81.95,15200.0,53.9906,54.0038,53.9642,53.9972,15200.0
2015-01-02 13:45:00,81.95,82.01,81.93,81.99,99800.0,53.9972,54.0367,53.984,54.0235,99800.0
2015-01-02 13:50:00,81.99,82.09,81.95,82.07,22900.0,54.0235,54.0894,53.9972,54.0762,22900.0
2015-01-02 13:55:00,82.07,82.11,82.04,82.05,26900.0,54.0762,54.1026,54.0565,54.0631,26900.0
2015-01-02 14:00:00,82.04,82.08,82.03,82.05,20900.0,54.0565,54.0828,54.0499,54.0631,20900.0
2015-01-02 14:05:00,82.06,82.14,82.04,82.12,28900.0,54.0697,54.1224,54.0565,54.1092,28900.0
2015-01-02 14:10:00,82.13,82.15,82.1,82.12,16100.0,54.1158,54.129,54.096,54.1092,16100.0
2015-01-02 14:15:00,82.11,82.12,82.06,82.06,10900.0,54.1026,54.1092,54.0697,54.0697,10900.0
2015-01-02 14:20:00,82.06,82.09,82.04,82.09,18400.0,54.0697,54.0894,54.0565,54.0894,18400.0
2015-01-02 14:25:00,82.09,82.16,82.05,82.07,28600.0,54.0894,54.1355,54.0631,54.0762,28600.0
2015-01-02 14:30:00,82.07,82.08,82.05,82.07,39700.0,54.0762,54.0828,54.0631,54.0762,39700.0
2015-01-02 14:35:00,82.06,82.09,82.06,82.08,12100.0,54.0697,54.0894,54.0697,54.0828,12100.0
2015-01-02 14:40:00,82.08,82.1,82.02,82.03,25800.0,54.0828,54.096,54.0433,54.0499,25800.0
2015-01-02 14:45:00,82.03,82.04,81.98,82.04,57800.0,54.0499,54.0565,54.0169,54.0565,57800.0
2015-01-02 14:50:00,82.04,82.09,82.02,82.05,45800.0,54.0565,54.0894,54.0433,54.0631,45800.0
2015-01-02 14:55:00,82.05,82.09,82.04,82.05,74800.0,54.0631,54.0894,54.0565,54.0631,74800.0
2015-01-02 15:00:00,82.05,82.1,82.01,82.04,84500.0,54.0631,54.096,54.0367,54.0565,84500.0
2015-01-02 15:05:00,82.05,82.08,82.02,82.04,122400.0,54.0631,54.0828,54.0433,54.0565,122400.0
2015-01-02 15:10:00,82.03,82.04,81.9,81.97,85900.0,54.0499,54.0565,53.9642,54.0103,85900.0
2015-01-02 15:15:00,81.97,82.01,81.93,81.98,59400.0,54.0103,54.0367,53.984,54.0169,59400.0
2015-01-02 15:20:00,81.99,82.09,81.98,82.09,80100.0,54.0235,54.0894,54.0169,54.0894,80100.0
2015-01-02 15:25:00,82.09,82.14,82.08,82.14,96400.0,54.0894,54.1224,54.0828,54.1224,96400.0
2015-01-02 15:30:00,82.14,82.18,82.1,82.15,83900.0,54.1224,54.1487,54.096,54.129,83900.0
2015-01-02 15:35:00,82.14,82.16,82.09,82.11,75800.0,54.1224,54.1355,54.0894,54.1026,75800.0
2015-01-02 15:40:00,82.12,82.22,82.12,82.19,77600.0,54.1092,54.1751,54.1092,54.1553,77600.0
2015-01-02 15:45:00,82.19,82.29,82.19,82.27,48600.0,54.1553,54.2212,54.1553,54.208,48600.0
2015-01-02 15:50:00,82.27,82.28,82.17,82.19,82500.0,54.208,54.2146,54.1421,54.1553,82500.0
2015-01-02 15:55:00,82.19,82.26,82.18,82.22,124400.0,54.1553,54.2014,54.1487,54.1751,124400.0
2015-01-05 09:30:00,82.0,82.0,81.75,81.86,187100.0,54.0301,54.0301,53.8654,53.9379,187100.0
2015-01-05 09:35:00,81.86,82.0,81.85,82.0,60600.0,53.9379,54.0301,53.9313,54.0301,60600.0
2015-01-05 09:40:00,82.0,82.26,81.99,82.25,91800.0,54.0301,54.2014,54.0235,54.1948,91800.0
2015-01-05 09:45:00,82.27,82.28,82.11,82.12,99700.0,54.208,54.2146,54.1026,54.1092,99700.0
2015-01-05 09:50:00,82.14,82.19,82.09,82.14,100800.0,54.1224,54.1553,54.0894,54.1224,100800.0
2015-01-05 09:55:00,82.13,82.14,82.07,82.12,36300.0,54.1158,54.1224,54.0762,54.1092,36300.0
2015-01-05 10:00:00,82.12,82.2,82.03,82.17,184300.0,54.1092,54.1619,54.0499,54.1421,184300.0
2015-01-05 10:05:00,82.16,82.25,82.09,82.21,176900.0,54.1355,54.1948,54.0894,54.1685,176900.0
2015-01-05 10:10:00,82.2,82.33,82.19,82.28,137400.0,54.1619,54.2476,54.1553,54.2146,137400.0
2015-01-05 10:15:00,82.28,82.36,82.19,82.22,218700.0,54.2146,54.2673,54.1553,54.1751,218700.0
2015-01-05 10:20:00,82.25,82.31,82.21,82.28,42300.0,54.1948,54.2344,54.1685,54.2146,42300.0
2015-01-05 10:25:00,82.29,82.41,82.29,82.33,63600.0,54.2212,54.3003,54.2212,54.2476,63600.0
2015-01-05 10:30:00,82.3,82.33,82.23,82.3,88900.0,54.2278,54.2476,54.1817,54.2278,88900.0
2015-01-05 10:35:00,82.3,82.45,82.26,82.42,122100.0,54.2278,54.3266,54.2014,54.3069,122100.0
2015-01-05 10:40:00,82.42,82.44,82.34,82.41,68800.0,54.3069,54.32,54.2541,54.3003,68800.0
2015-01-05 10:45:00,82.4,82.66,82.39,82.66,72900.0,54.2937,54.465,54.2871,54.465,72900.0
2015-01-05 10:50:00,82.65,82.71,82.59,82.66,88600.0,54.4584,54.4979,54.4189,54.465,88600.0
2015-01-05 10:55:00,82.66,82.73,82.64,82.68,50700.0,54.465,54.5111,54.4518,54.4782,50700.0
2015-01-05 11:00:00,82.68,82.73,82.64,82.68,119300.0,54.4782,54.5111,54.4518,54.4782,119300.0
2015-01-05 11:05:00,82.69,82.75,82.65,82.69,62500.0,54.4848,54.5243,54.4584,54.4848,62500.0
2015-01-05 11:10:00,82.68,82.74,82.64,82.68,95000.0,54.4782,54.5177,54.4518,54.4782,95000.0
2015-01-05 11:15:00,82.68,82.69,82.52,82.53,91300.0,54.4782,54.4848,54.3727,54.3793,91300.0
2015-01-05 11:20:00,82.55,82.64,82.5,82.57,120200.0,54.3925,54.4518,54.3596,54.4057,120200.0
2015-01-05 11:25:00,82.57,82.62,82.53,82.53,54500.0,54.4057,54.4386,54.3793,54.3793,54500.0
2015-01-05 11:30:00,82.54,82.56,82.47,82.52,85400.0,54.3859,54.3991,54.3398,54.3727,85400.0
2015-01-05 11:35:00,82.54,82.56,82.47,82.53,50900.0,54.3859,54.3991,54.3398,54.3793,50900.0
2015-01-05 11:40:00,82.52,82.63,82.52,82.56,40900.0,54.3727,54.4452,54.3727,54.3991,40900.0
2015-01-05 11:45:00,82.56,82.65,82.56,82.64,19100.0,54.3991,54.4584,54.3991,54.4518,19100.0
2015-01-05 11:50:00,82.65,82.7,82.65,82.7,14600.0,54.4584,54.4913,54.4584,54.4913,14600.0
2015-01-05 11:55:00,82.7,82.74,82.66,82.71,59100.0,54.4913,54.5177,54.465,54.4979,59100.0
2015-01-05 12:00:00,82.7,82.74,82.66,82.67,19800.0,54.4913,54.5177,54.465,54.4716,19800.0
2015-01-05 12:05:00,82.67,82.73,82.64,82.67,29300.0,54.4716,54.5111,54.4518,54.4716,29300.0
2015-01-05 12:10:00,82.67,82.69,82.61,82.65,47200.0,54.4716,54.4848,54.432,54.4584,47200.0
2015-01-05 12:15:00,82.65,82.68,82.61,82.66,24100.0,54.4584,54.4782,54.432,54.465,24100.0
2015-01-05 12:20:00,82.66,82.76,82.63,82.7,41100.0,54.465,54.5309,54.4452,54.4913,41100.0
2015-01-05 12:25:00,82.7,82.72,82.65,82.65,24100.0,54.4913,54.5045,54.4584,54.4584,24100.0
2015-01-05 12:30:00,82.65,82.71,82.63,82.64,51400.0,54.4584,54.4979,54.4452,54.4518,51400.0
2015-01-05 12:35:00,82.64,82.74,82.62,82.72,33900.0,54.4518,54.5177,54.4386,54.5045,33900.0
2015-01-05 12:40:00,82.71,82.72,82.64,82.66,55300.0,54.4979,54.5045,54.4518,54.465,55300.0
2015-01-05 12:45:00,82.66,82.67,82.54,82.55,28500.0,54.465,54.4716,54.3859,54.3925,28500.0
2015-01-05 12:50:00,82.55,82.69,82.53,82.67,73100.0,54.3925,54.4848,54.3793,54.4716,73100.0
2015-01-05 12:55:00,82.68,82.69,82.56,82.65,113300.0,54.4782,54.4848,54.3991,54.4584,113300.0
2015-01-05 13:00:00,82.65,82.67,82.58,82.62,36500.0,54.4584,54.4716,54.4123,54.4386,36500.0
2015-01-05 13:05:00,82.62,82.75,82.59,82.69,35500.0,54.4386,54.5243,54.4189,54.4848,35500.0
2015-01-05 13:10:00,82.68,82.74,82.6,82.67,36400.0,54.4782,54.5177,54.4255,54.4716,36400.0
2015-01-05 13:15:00,82.67,82.74,82.6,82.68,47400.0,54.4716,54.5177,54.4255,54.4782,47400.0
2015-01-05 13:20:00,82.68,82.73,82.65,82.67,28300.0,54.4782,54.5111,54.4584,54.4716,28300.0
2015-01-05 13:25:00,82.67,82.72,82.61,82.7,56800.0,54.4716,54.5045,54.432,54.4913,56800.0
2015-01-05 13:30:00,82.71,82.73,82.64,82.67,24000.0,54.4979,54.5111,54.4518,54.4716,24000.0
2015-01-05 13:35:00,82.68,82.7,82.59,82.61,33500.0,54.4782,54.4913,54.4189,54.432,33500.0
2015-01-05 13:40:00,82.6,82.66,82.57,82.62,86100.0,54.4255,54.465,54.4057,54.4386,86100.0
2015-01-05 13:45:00,82.64,82.66,82.59,82.65,26500.0,54.4518,54.465,54.4189,54.4584,26500.0
2015-01-05 13:50:00,82.66,82.74,82.64,82.65,51100.0,54.465,54.5177,54.4518,54.4584,51100.0
2015-01-05 13:55:00,82.64,82.68,82.61,82.66,46000.0,54.4518,54.4782,54.432,54.465,46000.0
2015-01-05 14:00:00,82.64,82.66,82.44,82.44,65600.0,54.4518,54.465,54.32,54.32,65600.0
2015-01-05 14:05:00,82.44,82.63,82.43,82.53,108100.0,54.32,54.4452,54.3134,54.3793,108100.0
2015-01-05 14:10:00,82.54,82.67,82.52,82.59,42100.0,54.3859,54.4716,54.3727,54.4189,42100.0
2015-01-05 14:15:00,82.57,82.72,82.56,82.62,34200.0,54.4057,54.5045,54.3991,54.4386,34200.0
2015-01-05 14:20:00,82.64,82.71,82.64,82.69,28100.0,54.4518,54.4979,54.4518,54.4848,28100.0
2015-01-05 14:25:00,82.69,82.71,82.61,82.69,42600.0,54.4848,54.4979,54.432,54.4848,42600.0
2015-01-05 14:30:00,82.7,82.72,82.64,82.7,25900.0,54.4913,54.5045,54.4518,54.4913,25900.0
2015-01-05 14:35:00,82.71,82.73,82.67,82.69,71300.0,54.4979,54.5111,54.4716,54.4848,71300.0
2015-01-05 14:40:00,82.69,82.76,82.65,82.67,60700.0,54.4848,54.5309,54.4584,54.4716,60700.0
2015-01-05 14:45:00,82.67,82.79,82.67,82.73,79500.0,54.4716,54.5506,54.4716,54.5111,79500.0
2015-01-05 14:50:00,82.73,82.8,82.68,82.79,50700.0,54.5111,54.5572,54.4782,54.5506,50700.0
2015-01-05 14:55:00,82.78,82.81,82.69,82.7,43900.0,54.5441,54.5638,54.4848,54.4913,43900.0
2015-01-05 15:00:00,82.7,82.75,82.68,82.69,48200.0,54.4913,54.5243,54.4782,54.4848,48200.0
2015-01-05 15:05:00,82.69,82.79,82.68,82.72,47700.0,54.4848,54.5506,54.4782,54.5045,47700.0
2015-01-05 15:10:00,82.72,82.8,82.71,82.78,61000.0,54.5045,54.5572,54.4979,54.5441,61000.0
2015-01-05 15:15:00,82.78,82.8,82.73,82.77,33900.0,54.5441,54.5572,54.5111,54.5375,33900.0
2015-01-05 15:20:00,82.75,82.75,82.66,82.71,57300.0,54.5243,54.5243,54.465,54.4979,57300.0
2015-01-05 15:25:00,82.7,82.71,82.63,82.64,50500.0,54.4913,54.4979,54.4452,54.4518,50500.0
2015-01-05 15:30:00,82.63,82.69,82.63,82.65,63200.0,54.4452,54.4848,54.4452,54.4584,63200.0
2015-01-05 15:35:00,82.64,82.72,82.64,82.69,79000.0,54.4518,54.5045,54.4518,54.4848,79000.0
2015-01-05 15:40:00,82.69,82.76,82.68,82.72,38100.0,54.4848,54.5309,54.4782,54.5045,38100.0
2015-01-05 15:45:00,82.73,82.79,82.7,82.79,59100.0,54.5111,54.5506,54.4913,54.5506,59100.0
2015-01-05 15:50:00,82.78,82.88,82.76,82.84,90500.0,54.5441,54.61,54.5309,54.5836,90500.0
2015-01-05 15:55:00,82.83,82.84,82.66,82.7,229900.0,54.577,54.5836,54.465,54.4913,229900.0
2015-01-06 09:30:00,82.96,83.1,82.75,83.08,128700.0,54.6627,54.7549,54.5243,54.7417,128700.0
2015-01-06 09:35:00,83.1,83.29,83.09,83.12,53100.0,54.7549,54.8801,54.7483,54.7681,53100.0
2015-01-06 09:40:00,83.1,83.26,83.08,83.26,49900.0,54.7549,54.8603,54.7417,54.8603,49900.0
2015-01-06 09:45:00,83.3,83.45,83.25,83.45,52200.0,54.8867,54.9855,54.8537,54.9855,52200.0
2015-01-06 09:50:00,83.44,83.48,83.35,83.47,90800.0,54.9789,55.0053,54.9196,54.9987,90800.0
2015-01-06 09:55:00,83.47,83.53,83.38,83.49,76600.0,54.9987,55.0382,54.9394,55.0119,76600.0
2015-01-06 10:00:00,83.48,83.65,83.43,83.48,82000.0,55.0053,55.1173,54.9723,55.0053,82000.0
2015-01-06 10:05:00,83.48,83.59,83.33,83.59,193000.0,55.0053,55.0778,54.9065,55.0778,193000.0
2015-01-06 10:10:00,83.59,83.75,83.51,83.56,183500.0,55.0778,55.1832,55.0251,55.058,183500.0
2015-01-06 10:15:00,83.57,83.74,83.55,83.58,55800.0,55.0646,55.1766,55.0514,55.0712,55800.0
2015-01-06 10:20:00,83.58,83.73,83.57,83.61,49500.0,55.0712,55.17,55.0646,55.091,49500.0
2015-01-06 10:25:00,83.6,83.67,83.58,83.59,34900.0,55.0844,55.1305,55.0712,55.0778,34900.0
2015-01-06 10:30:00,83.59,83.6,83.48,83.54,82100.0,55.0778,55.0844,55.0053,55.0448,82100.0
2015-01-06 10:35:00,83.54,83.58,83.45,83.55,72800.0,55.0448,55.0712,54.9855,55.0514,72800.0
2015-01-06 10:40:00,83.54,83.57,83.46,83.5,77600.0,55.0448,55.0646,54.9921,55.0185,77600.0
2015-01-06 10:45:00,83.51,83.57,83.41,83.49,78200.0,55.0251,55.0646,54.9592,55.0119,78200.0
2015-01-06 10:50:00,83.49,83.5,83.41,83.46,70200.0,55.0119,55.0185,54.9592,54.9921,70200.0
2015-01-06 10:55:00,83.46,83.47,83.4,83.4,134500.0,54.9921,54.9987,54.9526,54.9526,134500.0
2015-01-06 11:00:00,83.41,83.42,83.29,83.34,140000.0,54.9592,54.9658,54.8801,54.913,140000.0
2015-01-06 11:05:00,83.34,83.47,83.32,83.43,104400.0,54.913,54.9987,54.8999,54.9723,104400.0
2015-01-06 11:10:00,83.44,83.48,83.34,83.42,70200.0,54.9789,55.0053,54.913,54.9658,70200.0
2015-01-06 11:15:00,83.42,83.58,83.4,83.46,75800.0,54.9658,55.0712,54.9526,54.9921,75800.0
2015-01-06 11:20:00,83.45,83.54,83.42,83.46,71900.0,54.9855,55.0448,54.9658,54.9921,71900.0
2015-01-06 11:25:00,83.47,83.65,83.47,83.59,60000.0,54.9987,55.1173,54.9987,55.0778,60000.0
2015-01-06 11:30:00,83.59,83.66,83.51,83.64,58800.0,55.0778,55.1239,55.0251,55.1107,58800.0
2015-01-06 11:35:00,83.63,83.64,83.55,83.61,74100.0,55.1041,55.1107,55.0514,55.091,74100.0
2015-01-06 11:40:00,83.62,83.65,83.56,83.57,75800.0,55.0975,55.1173,55.058,55.0646,75800.0
2015-01-06 11:45:00,83.58,83.67,83.58,83.64,58200.0,55.0712,55.1305,55.0712,55.1107,58200.0
2015-01-06 11:50:00,83.63,83.65,83.51,83.53,49000.0,55.1041,55.1173,55.0251,55.0382,49000.0
2015-01-06 11:55:00,83.53,83.57,83.45,83.46,38100.0,55.0382,55.0646,54.9855,54.9921,38100.0
2015-01-06 12:00:00,83.45,83.49,83.39,83.43,79900.0,54.9855,55.0119,54.946,54.9723,79900.0
2015-01-06 12:05:00,83.43,83.46,83.28,83.4,118000.0,54.9723,54.9921,54.8735,54.9526,118000.0
2015-01-06 12:10:00,83.4,83.44,83.35,83.4,79400.0,54.9526,54.9789,54.9196,54.9526,79400.0
2015-01-06 12:15:00,83.41,83.41,83.28,83.29,79100.0,54.9592,54.9592,54.8735,54.8801,79100.0
2015-01-06 12:20:00,83.3,83.43,83.25,83.28,49700.0,54.8867,54.9723,54.8537,54.8735,49700.0
2015-01-06 12:25:00,83.3,83.42,83.3,83.34,53400.0,54.8867,54.9658,54.8867,54.913,53400.0
2015-01-06 12:30:00,83.32,83.39,83.29,83.35,175200.0,54.8999,54.946,54.8801,54.9196,175200.0
2015-01-06 12:35:00,83.36,83.4,83.25,83.39,43300.0,54.9262,54.9526,54.8537,54.946,43300.0
2015-01-06 12:40:00,83.4,83.47,83.37,83.37,26900.0,54.9526,54.9987,54.9328,54.9328,26900.0
2015-01-06 12:45:00,83.38,83.41,83.3,83.4,37800.0,54.9394,54.9592,54.8867,54.9526,37800.0
2015-01-06 12:50:00,83.41,83.46,83.37,83.45,39200.0,54.9592,54.9921,54.9328,54.9855,39200.0
2015-01-06 12:55:00,83.45,83.52,83.45,83.51,31700.0,54.9855,55.0316,54.9855,55.0251,31700.0
2015-01-06 13:00:00,83.5,83.51,83.4,83.47,85900.0,55.0185,55.0251,54.9526,54.9987,85900.0
2015-01-06 13:05:00,83.46,83.48,83.36,83.42,103000.0,54.9921,55.0053,54.9262,54.9658,103000.0
2015-01-06 13:10:00,83.43,83.52,83.42,83.48,42900.0,54.9723,55.0316,54.9658,55.0053,42900.0
2015-01-06 13:15:00,83.49,83.58,83.42,83.51,115000.0,55.0119,55.0712,54.9658,55.0251,115000.0
2015-01-06 13:20:00,83.5,83.6,83.5,83.51,64400.0,55.0185,55.0844,55.0185,55.0251,64400.0
2015-01-06 13:25:00,83.52,83.58,83.47,83.5,69400.0,55.0316,55.0712,54.9987,55.0185,69400.0
2015-01-06 13:30:00,83.5,83.52,83.42,83.44,84100.0,55.0185,55.0316,54.9658,54.9789,84100.0
2015-01-06 13:35:00,83.44,83.55,83.42,83.45,40300.0,54.9789,55.0514,54.9658,54.9855,40300.0
2015-01-06 13:40:00,83.45,83.46,83.37,83.41,48400.0,54.9855,54.9921,54.9328,54.9592,48400.0
2015-01-06 13:45:00,83.42,83.55,83.42,83.54,60100.0,54.9658,55.0514,54.9658,55.0448,60100.0
2015-01-06 13:50:00,83.56,83.6,83.51,83.58,39100.0,55.058,55.0844,55.0251,55.0712,39100.0
2015-01-06 13:55:00,83.57,83.6,83.5,83.55,66800.0,55.0646,55.0844,55.0185,55.0514,66800.0
2015-01-06 14:00:00,83.55,83.56,83.46,83.5,57800.0,55.0514,55.058,54.9921,55.0185,57800.0
2015-01-06 14:05:00,83.51,83.53,83.43,83.46,69700.0,55.0251,55.0382,54.9723,54.9921,69700.0
2015-01-06 14:10:00,83.46,83.51,83.43,83.47,81300.0,54.9921,55.0251,54.9723,54.9987,81300.0
2015-01-06 14:15:00,83.47,83.51,83.46,83.5,87800.0,54.9987,55.0251,54.9921,55.0185,87800.0
2015-01-06 14:20:00,83.51,83.53,83.44,83.46,36500.0,55.0251,55.0382,54.9789,54.9921,36500.0
2015-01-06 14:25:00,83.47,83.54,83.43,83.5,55300.0,54.9987,55.0448,54.9723,55.0185,55300.0
2015-01-06 14:30:00,83.52,83.55,83.38,83.39,41600.0,55.0316,55.0514,54.9394,54.946,41600.0
2015-01-06 14:35:00,83.39,83.51,83.37,83.44,65200.0,54.946,55.0251,54.9328,54.9789,65200.0
2015-01-06 14:40:00,83.44,83.56,83.39,83.5,65100.0,54.9789,55.058,54.946,55.0185,65100.0
2015-01-06 14:45:00,83.51,83.56,83.46,83.47,178600.0,55.0251,55.058,54.9921,54.9987,178600.0
2015-01-06 14:50:00,83.48,83.64,83.43,83.59,103400.0,55.0053,55.1107,54.9723,55.0778,103400.0
2015-01-06 14:55:00,83.59,83.61,83.51,83.59,70100.0,55.0778,55.091,55.0251,55.0778,70100.0
2015-01-06 15:00:00,83.6,83.62,83.51,83.58,80700.0,55.0844,55.0975,55.0251,55.0712,80700.0
2015-01-06 15:05:00,83.57,83.63,83.52,83.57,69200.0,55.0646,55.1041,55.0316,55.0646,69200.0
2015-01-06 15:10:00,83.57,83.66,83.53,83.58,83100.0,55.0646,55.1239,55.0382,55.0712,83100.0
2015-01-06 15:15:00,83.58,83.66,83.56,83.65,89500.0,55.0712,55.1239,55.058,55.1173,89500.0
2015-01-06 15:20:00,83.65,83.75,83.6,83.61,95600.0,55.1173,55.1832,55.0844,55.091,95600.0
2015-01-06 15:25:00,83.61,83.72,83.6,83.69,94200.0,55.091,55.1634,55.0844,55.1437,94200.0
2015-01-06 15:30:00,83.7,83.7,83.53,83.53,99700.0,55.1503,55.1503,55.0382,55.0382,99700.0
2015-01-06 15:35:00,83.53,83.6,83.48,83.53,164900.0,55.0382,55.0844,55.0053,55.0382,164900.0
2015-01-06 15:40:00,83.52,83.57,83.46,83.55,79900.0,55.0316,55.0646,54.9921,55.0514,79900.0
2015-01-06 15:45:00,83.56,83.67,83.56,83.6,104700.0,55.058,55.1305,55.058,55.0844,104700.0
2015-01-06 15:50:00,83.59,83.66,83.55,83.57,112200.0,55.0778,55.1239,55.0514,55.0646,112200.0
2015-01-06 15:55:00,83.57,83.6,83.51,83.54,181100.0,55.0646,55.0844,55.0251,55.0448,181100.0
2015-01-07 09:30:00,83.81,84.05,83.37,83.46,303200.0,55.2227,55.3809,54.9328,54.9921,303200.0
2015-01-07 09:35:00,83.45,83.89,83.43,83.82,91900.0,54.9855,55.2754,54.9723,55.2293,91900.0
2015-01-07 09:40:00,83.83,84.02,83.81,83.94,111100.0,55.2359,55.3611,55.2227,55.3084,111100.0
2015-01-07 09:45:00,83.93,84.01,83.83,83.97,98000.0,55.3018,55.3545,55.2359,55.3282,98000.0
2015-01-07 09:50:00,83.96,84.08,83.96,83.99,74500.0,55.3216,55.4006,55.3216,55.3413,74500.0
2015-01-07 09:55:00,84.0,84.12,84.0,84.07,66200.0,55.3479,55.427,55.3479,55.394,66200.0
2015-01-07 10:00:00,84.07,84.1,83.91,83.97,125400.0,55.394,55.4138,55.2886,55.3282,125400.0
2015-01-07 10:05:00,83.96,84.05,83.91,83.94,59900.0,55.3216,55.3809,55.2886,55.3084,59900.0
2015-01-07 10:10:00,83.94,84.1,83.87,84.09,102900.0,55.3084,55.4138,55.2623,55.4072,102900.0
2015-01-07 10:15:00,84.08,84.14,84.0,84.13,120200.0,55.4006,55.4402,55.3479,55.4336,120200.0
2015-01-07 10:20:00,84.14,84.17,84.01,84.01,75900.0,55.4402,55.4599,55.3545,55.3545,75900.0
2015-01-07 10:25:00,84.02,84.04,83.96,84.02,76300.0,55.3611,55.3743,55.3216,55.3611,76300.0
2015-01-07 10:30:00,84.01,84.12,83.98,84.11,87400.0,55.3545,55.427,55.3347,55.4204,87400.0
2015-01-07 10:35:00,84.12,84.15,84.04,84.04,91400.0,55.427,55.4468,55.3743,55.3743,91400.0
2015-01-07 10:40:00,84.03,84.11,83.95,84.08,115900.0,55.3677,55.4204,55.315,55.4006,115900.0
2015-01-07 10:45:00,84.09,84.2,84.05,84.15,212100.0,55.4072,55.4797,55.3809,55.4468,212100.0
2015-01-07 10:50:00,84.16,84.22,84.15,84.17,62100.0,55.4533,55.4929,55.4468,55.4599,62100.0
2015-01-07 10:55:00,84.18,84.19,84.05,84.17,109600.0,55.4665,55.4731,55.3809,55.4599,109600.0
2015-01-07 11:00:00,84.18,84.22,84.01,84.15,80600.0,55.4665,55.4929,55.3545,55.4468,80600.0
2015-01-07 11:05:00,84.15,84.2,84.04,84.11,137700.0,55.4468,55.4797,55.3743,55.4204,137700.0
2015-01-07 11:10:00,84.11,84.14,84.02,84.03,48900.0,55.4204,55.4402,55.3611,55.3677,48900.0
2015-01-07 11:15:00,84.04,84.09,84.01,84.07,58500.0,55.3743,55.4072,55.3545,55.394,58500.0
2015-01-07 11:20:00,84.07,84.09,84.01,84.08,47200.0,55.394,55.4072,55.3545,55.4006,47200.0
2015-01-07 11:25:00,84.08,84.12,84.02,84.11,139100.0,55.4006,55.427,55.3611,55.4204,139100.0
2015-01-07 11:30:00,84.1,84.17,84.06,84.16,36900.0,55.4138,55.4599,55.3875,55.4533,36900.0
2015-01-07 11:35:00,84.15,84.19,84.14,84.18,39400.0,55.4468,55.4731,55.4402,55.4665,39400.0
2015-01-07 11:40:00,84.19,84.23,84.17,84.21,58200.0,55.4731,55.4995,55.4599,55.4863,58200.0
2015-01-07 11:45:00,84.22,84.28,84.22,84.28,37900.0,55.4929,55.5324,55.4929,55.5324,37900.0
2015-01-07 11:50:00,84.28,84.38,84.28,84.38,57000.0,55.5324,55.5983,55.5324,55.5983,57000.0
2015-01-07 11:55:00,84.39,84.49,84.36,84.49,103600.0,55.6049,55.6708,55.5851,55.6708,103600.0
2015-01-07 12:00:00,84.48,84.54,84.4,84.4,29100.0,55.6642,55.7037,55.6115,55.6115,29100.0
2015-01-07 12:05:00,84.41,84.56,84.36,84.44,73500.0,55.6181,55.7169,55.5851,55.6378,73500.0
2015-01-07 12:10:00,84.45,84.49,84.4,84.41,39600.0,55.6444,55.6708,55.6115,55.6181,39600.0
2015-01-07 12:15:00,84.41,84.62,84.39,84.57,70100.0,55.6181,55.7564,55.6049,55.7235,70100.0
2015-01-07 12:20:00,84.57,84.58,84.52,84.53,57200.0,55.7235,55.7301,55.6906,55.6971,57200.0
2015-01-07 12:25:00,84.54,84.68,84.53,84.63,94600.0,55.7037,55.796,55.6971,55.763,94600.0
2015-01-07 12:30:00,84.62,84.66,84.55,84.61,72900.0,55.7564,55.7828,55.7103,55.7499,72900.0
2015-01-07 12:35:00,84.6,84.65,84.59,84.65,44600.0,55.7433,55.7762,55.7367,55.7762,44600.0
2015-01-07 12:40:00,84.66,84.67,84.59,84.64,31400.0,55.7828,55.7894,55.7367,55.7696,31400.0
2015-01-07 12:45:00,84.64,84.72,84.63,84.71,33400.0,55.7696,55.8223,55.763,55.8157,33400.0
2015-01-07 12:50:00,84.71,84.73,84.65,84.72,33100.0,55.8157,55.8289,55.7762,55.8223,33100.0
2015-01-07 12:55:00,84.72,84.74,84.69,84.7,21600.0,55.8223,55.8355,55.8026,55.8092,21600.0
2015-01-07 13:00:00,84.7,84.78,84.67,84.73,58500.0,55.8092,55.8619,55.7894,55.8289,58500.0
2015-01-07 13:05:00,84.72,84.76,84.65,84.65,51500.0,55.8223,55.8487,55.7762,55.7762,51500.0
2015-01-07 13:10:00,84.65,84.73,84.65,84.71,49400.0,55.7762,55.8289,55.7762,55.8157,49400.0
2015-01-07 13:15:00,84.71,84.76,84.71,84.73,52000.0,55.8157,55.8487,55.8157,55.8289,52000.0
2015-01-07 13:20:00,84.73,84.75,84.66,84.68,71800.0,55.8289,55.8421,55.7828,55.796,71800.0
2015-01-07 13:25:00,84.67,84.71,84.64,84.69,54700.0,55.7894,55.8157,55.7696,55.8026,54700.0
2015-01-07 13:30:00,84.7,84.81,84.69,84.81,44700.0,55.8092,55.8816,55.8026,55.8816,44700.0
2015-01-07 13:35:00,84.81,84.83,84.75,84.76,45800.0,55.8816,55.8948,55.8421,55.8487,45800.0
2015-01-07 13:40:00,84.75,84.82,84.74,84.8,46200.0,55.8421,55.8882,55.8355,55.875,46200.0
2015-01-07 13:45:00,84.8,84.85,84.78,84.84,49300.0,55.875,55.908,55.8619,55.9014,49300.0
2015-01-07 13:50:00,84.84,84.85,84.74,84.81,54600.0,55.9014,55.908,55.8355,55.8816,54600.0
2015-01-07 13:55:00,84.8,84.84,84.76,84.79,38100.0,55.875,55.9014,55.8487,55.8685,38100.0
2015-01-07 14:00:00,84.79,84.82,84.68,84.78,71900.0,55.8685,55.8882,55.796,55.8619,71900.0
2015-01-07 14:05:00,84.77,84.82,84.68,84.82,84300.0,55.8553,55.8882,55.796,55.8882,84300.0
2015-01-07 14:10:00,84.82,84.83,84.71,84.75,52600.0,55.8882,55.8948,55.8157,55.8421,52600.0
2015-01-07 14:15:00,84.76,84.82,84.65,84.8,61900.0,55.8487,55.8882,55.7762,55.875,61900.0
2015-01-07 14:20:00,84.81,84.86,84.74,84.77,73700.0,55.8816,55.9146,55.8355,55.8553,73700.0
2015-01-07 14:25:00,84.77,84.86,84.75,84.81,108400.0,55.8553,55.9146,55.8421,55.8816,108400.0
2015-01-07 14:30:00,84.81,84.86,84.78,84.81,65400.0,55.8816,55.9146,55.8619,55.8816,65400.0
2015-01-07 14:35:00,84.81,84.89,84.75,84.75,89200.0,55.8816,55.9343,55.8421,55.8421,89200.0
2015-01-07 14:40:00,84.74,84.79,84.72,84.76,70100.0,55.8355,55.8685,55.8223,55.8487,70100.0
2015-01-07 14:45:00,84.76,84.84,84.72,84.77,58900.0,55.8487,55.9014,55.8223,55.8553,58900.0
2015-01-07 14:50:00,84.78,84.79,84.69,84.74,66000.0,55.8619,55.8685,55.8026,55.8355,66000.0
2015-01-07 14:55:00,84.74,84.78,84.67,84.73,82300.0,55.8355,55.8619,55.7894,55.8289,82300.0
2015-01-07 15:00:00,84.75,84.77,84.7,84.7,46500.0,55.8421,55.8553,55.8092,55.8092,46500.0
2015-01-07 15:05:00,84.72,84.81,84.69,84.81,59800.0,55.8223,55.8816,55.8026,55.8816,59800.0
2015-01-07 15:10:00,84.81,84.82,84.75,84.77,70300.0,55.8816,55.8882,55.8421,55.8553,70300.0
2015-01-07 15:15:00,84.76,84.77,84.69,84.73,84900.0,55.8487,55.8553,55.8026,55.8289,84900.0
2015-01-07 15:20:00,84.72,84.73,84.67,84.68,48700.0,55.8223,55.8289,55.7894,55.796,48700.0
2015-01-07 15:25:00,84.68,84.73,84.66,84.7,89100.0,55.796,55.8289,55.7828,55.8092,89100.0
2015-01-07 15:30:00,84.7,84.73,84.63,84.64,103100.0,55.8092,55.8289,55.763,55.7696,103100.0
2015-01-07 15:35:00,84.64,84.66,84.59,84.65,67600.0,55.7696,55.7828,55.7367,55.7762,67600.0
2015-01-07 15:40:00,84.66,84.71,84.62,84.71,110900.0,55.7828,55.8157,55.7564,55.8157,110900.0
2015-01-07 15:45:00,84.71,84.74,84.69,84.72,80500.0,55.8157,55.8355,55.8026,55.8223,80500.0
2015-01-07 15:50:00,84.73,84.74,84.66,84.71,110100.0,55.8289,55.8355,55.7828,55.8157,110100.0
2015-01-07 15:55:00,84.72,84.83,84.72,84.79,225400.0,55.8223,55.8948,55.8223,55.8685,225400.0
2015-01-08 09:30:00,85.23,85.36,85.01,85.04,270500.0,56.1584,56.244,56.0134,56.0332,270500.0
2015-01-08 09:35:00,85.04,85.09,84.94,84.95,160000.0,56.0332,56.0661,55.9673,55.9739,160000.0
2015-01-08 09:40:00,84.93,84.96,84.8,84.91,95000.0,55.9607,55.9805,55.875,55.9475,95000.0
2015-01-08 09:45:00,84.91,85.06,84.89,84.97,48500.0,55.9475,56.0464,55.9343,55.9871,48500.0
2015-01-08 09:50:00,84.98,85.01,84.92,84.96,88700.0,55.9936,56.0134,55.9541,55.9805,88700.0
2015-01-08 09:55:00,84.97,84.98,84.82,84.83,44200.0,55.9871,55.9936,55.8882,55.8948,44200.0
2015-01-08 10:00:00,84.84,84.87,84.63,84.67,83800.0,55.9014,55.9212,55.763,55.7894,83800.0
2015-01-08 10:05:00,84.67,84.71,84.63,84.63,60800.0,55.7894,55.8157,55.763,55.763,60800.0
2015-01-08 10:10:00,84.64,84.68,84.49,84.63,79600.0,55.7696,55.796,55.6708,55.763,79600.0
2015-01-08 10:15:00,84.64,84.65,84.45,84.48,51100.0,55.7696,55.7762,55.6444,55.6642,51100.0
2015-01-08 10:20:00,84.48,84.6,84.46,84.48,76500.0,55.6642,55.7433,55.651,55.6642,76500.0
2015-01-08 10:25:00,84.47,84.59,84.47,84.57,61400.0,55.6576,55.7367,55.6576,55.7235,61400.0
2015-01-08 10:30:00,84.57,84.59,84.5,84.52,29500.0,55.7235,55.7367,55.6774,55.6906,29500.0
2015-01-08 10:35:00,84.51,84.53,84.41,84.5,50600.0,55.684,55.6971,55.6181,55.6774,50600.0
2015-01-08 10:40:00,84.51,84.51,84.44,84.48,53300.0,55.684,55.684,55.6378,55.6642,53300.0
2015-01-08 10:45:00,84.47,84.55,84.45,84.49,63500.0,55.6576,55.7103,55.6444,55.6708,63500.0
2015-01-08 10:50:00,84.49,84.53,84.45,84.49,45300.0,55.6708,55.6971,55.6444,55.6708,45300.0
2015-01-08 10:55:00,84.49,84.55,84.49,84.54,35200.0,55.6708,55.7103,55.6708,55.7037,35200.0
2015-01-08 11:00:00,84.55,84.61,84.55,84.61,55100.0,55.7103,55.7499,55.7103,55.7499,55100.0
2015-01-08 11:05:00,84.61,84.65,84.54,84.57,56100.0,55.7499,55.7762,55.7037,55.7235,56100.0
2015-01-08 11:10:00,84.58,84.61,84.56,84.61,32800.0,55.7301,55.7499,55.7169,55.7499,32800.0
2015-01-08 11:15:00,84.61,84.7,84.61,84.69,82500.0,55.7499,55.8092,55.7499,55.8026,82500.0
2015-01-08 11:20:00,84.7,84.71,84.63,84.64,41800.0,55.8092,55.8157,55.763,55.7696,41800.0
2015-01-08 11:25:00,84.64,84.7,84.62,84.7,34700.0,55.7696,55.8092,55.7564,55.8092,34700.0
2015-01-08 11:30:00,84.71,84.81,84.68,84.76,40900.0,55.8157,55.8816,55.796,55.8487,40900.0
2015-01-08 11:35:00,84.76,84.82,84.68,84.82,191200.0,55.8487,55.8882,55.796,55.8882,191200.0
2015-01-08 11:40:00,84.81,84.88,84.8,84.87,27800.0,55.8816,55.9278,55.875,55.9212,27800.0
2015-01-08 11:45:00,84.87,84.91,84.83,84.84,30200.0,55.9212,55.9475,55.8948,55.9014,30200.0
2015-01-08 11:50:00,84.83,84.88,84.82,84.88,49400.0,55.8948,55.9278,55.8882,55.9278,49400.0
2015-01-08 11:55:00,84.89,84.9,84.85,84.87,16200.0,55.9343,55.9409,55.908,55.9212,16200.0
2015-01-08 12:00:00,84.88,84.9,84.81,84.83,41100.0,55.9278,55.9409,55.8816,55.8948,41100.0
2015-01-08 12:05:00,84.83,84.9,84.8,84.89,133500.0,55.8948,55.9409,55.875,55.9343,133500.0
2015-01-08 12:10:00,84.89,84.9,84.82,84.84,34300.0,55.9343,55.9409,55.8882,55.9014,34300.0
2015-01-08 12:15:00,84.83,84.94,84.83,84.93,39100.0,55.8948,55.9673,55.8948,55.9607,39100.0
2015-01-08 12:20:00,84.93,84.93,84.9,84.91,24500.0,55.9607,55.9607,55.9409,55.9475,24500.0
2015-01-08 12:25:00,84.91,84.91,84.87,84.87,29800.0,55.9475,55.9475,55.9212,55.9212,29800.0
2015-01-08 12:30:00,84.88,84.96,84.88,84.94,91500.0,55.9278,55.9805,55.9278,55.9673,91500.0
2015-01-08 12:35:00,84.95,84.99,84.94,84.98,33200.0,55.9739,56.0002,55.9673,55.9936,33200.0
2015-01-08 12:40:00,84.98,85.06,84.98,85.04,52200.0,55.9936,56.0464,55.9936,56.0332,52200.0
2015-01-08 12:45:00,85.05,85.05,85.01,85.05,25600.0,56.0398,56.0398,56.0134,56.0398,25600.0
2015-01-08 12:50:00,85.06,85.09,85.05,85.07,17500.0,56.0464,56.0661,56.0398,56.053,17500.0
2015-01-08 12:55:00,85.08,85.14,85.07,85.11,19100.0,56.0595,56.0991,56.053,56.0793,19100.0
2015-01-08 13:00:00,85.11,85.18,85.11,85.15,18100.0,56.0793,56.1254,56.0793,56.1057,18100.0
2015-01-08 13:05:00,85.16,85.21,85.1,85.21,43600.0,56.1123,56.1452,56.0727,56.1452,43600.0
2015-01-08 13:10:00,85.2,85.2,85.13,85.14,19800.0,56.1386,56.1386,56.0925,56.0991,19800.0
2015-01-08 13:15:00,85.14,85.19,85.13,85.15,33700.0,56.0991,56.132,56.0925,56.1057,33700.0
2015-01-08 13:20:00,85.15,85.19,85.13,85.18,64600.0,56.1057,56.132,56.0925,56.1254,64600.0
2015-01-08 13:25:00,85.19,85.21,85.12,85.15,40800.0,56.132,56.1452,56.0859,56.1057,40800.0
2015-01-08 13:30:00,85.16,85.16,85.11,85.15,20000.0,56.1123,56.1123,56.0793,56.1057,20000.0
2015-01-08 13:35:00,85.15,85.17,85.14,85.14,25100.0,56.1057,56.1188,56.0991,56.0991,25100.0
2015-01-08 13:40:00,85.15,85.2,85.14,85.2,34100.0,56.1057,56.1386,56.0991,56.1386,34100.0
2015-01-08 13:45:00,85.2,85.22,85.18,85.19,17000.0,56.1386,56.1518,56.1254,56.132,17000.0
2015-01-08 13:50:00,85.19,85.23,85.19,85.21,33800.0,56.132,56.1584,56.132,56.1452,33800.0
2015-01-08 13:55:00,85.2,85.21,85.12,85.16,31200.0,56.1386,56.1452,56.0859,56.1123,31200.0
2015-01-08 14:00:00,85.16,85.17,85.11,85.14,29700.0,56.1123,56.1188,56.0793,56.0991,29700.0
2015-01-08 14:05:00,85.13,85.21,85.13,85.2,46700.0,56.0925,56.1452,56.0925,56.1386,46700.0
2015-01-08 14:10:00,85.2,85.22,85.18,85.21,27800.0,56.1386,56.1518,56.1254,56.1452,27800.0
2015-01-08 14:15:00,85.22,85.24,85.18,85.23,26200.0,56.1518,56.165,56.1254,56.1584,26200.0
2015-01-08 14:20:00,85.23,85.26,85.22,85.25,26400.0,56.1584,56.1781,56.1518,56.1716,26400.0
2015-01-08 14:25:00,85.25,85.26,85.19,85.22,32800.0,56.1716,56.1781,56.132,56.1518,32800.0
2015-01-08 14:30:00,85.22,85.26,85.2,85.22,29700.0,56.1518,56.1781,56.1386,56.1518,29700.0
2015-01-08 14:35:00,85.22,85.29,85.21,85.28,32900.0,56.1518,56.1979,56.1452,56.1913,32900.0
2015-01-08 14:40:00,85.28,85.32,85.27,85.28,13600.0,56.1913,56.2177,56.1847,56.1913,13600.0
2015-01-08 14:45:00,85.27,85.31,85.25,85.25,25600.0,56.1847,56.2111,56.1716,56.1716,25600.0
2015-01-08 14:50:00,85.24,85.27,85.23,85.27,27700.0,56.165,56.1847,56.1584,56.1847,27700.0
2015-01-08 14:55:00,85.27,85.28,85.2,85.2,44400.0,56.1847,56.1913,56.1386,56.1386,44400.0
2015-01-08 15:00:00,85.21,85.25,85.14,85.17,107600.0,56.1452,56.1716,56.0991,56.1188,107600.0
2015-01-08 15:05:00,85.16,85.18,85.06,85.07,30500.0,56.1123,56.1254,56.0464,56.053,30500.0
2015-01-08 15:10:00,85.07,85.13,85.07,85.11,38300.0,56.053,56.0925,56.053,56.0793,38300.0
2015-01-08 15:15:00,85.11,85.11,85.03,85.05,48100.0,56.0793,56.0793,56.0266,56.0398,48100.0
2015-01-08 15:20:00,85.04,85.11,85.04,85.06,71000.0,56.0332,56.0793,56.0332,56.0464,71000.0
2015-01-08 15:25:00,85.06,85.07,85.0,85.06,73900.0,56.0464,56.053,56.0068,56.0464,73900.0
2015-01-08 15:30:00,85.05,85.06,84.95,84.96,77100.0,56.0398,56.0464,55.9739,55.9805,77100.0
2015-01-08 15:35:00,84.97,85.03,84.95,85.01,61800.0,55.9871,56.0266,55.9739,56.0134,61800.0
2015-01-08 15:40:00,85.02,85.02,84.95,84.95,47000.0,56.02,56.02,55.9739,55.9739,47000.0
2015-01-08 15:45:00,84.96,85.01,84.93,84.94,77200.0,55.9805,56.0134,55.9607,55.9673,77200.0
2015-01-08 15:50:00,84.94,84.97,84.93,84.96,58600.0,55.9673,55.9871,55.9607,55.9805,58600.0
2015-01-08 15:55:00,84.97,85.11,84.96,85.08,255900.0,55.9871,56.0793,55.9805,56.0595,255900.0
2015-01-09 09:30:00,85.16,85.22,84.99,85.0,214100.0,56.1123,56.1518,56.0002,56.0068,214100.0
2015-01-09 09:35:00,85.03,85.1,84.9,84.9,155200.0,56.0266,56.0727,55.9409,55.9409,155200.0
2015-01-09 09:40:00,84.92,84.96,84.78,84.78,180600.0,55.9541,55.9805,55.8619,55.8619,180600.0
2015-01-09 09:45:00,84.79,84.8,84.65,84.66,230900.0,55.8685,55.875,55.7762,55.7828,230900.0
2015-01-09 09:50:00,84.65,84.79,84.65,84.79,95800.0,55.7762,55.8685,55.7762,55.8685,95800.0
2015-01-09 09:55:00,84.79,84.79,84.63,84.69,46800.0,55.8685,55.8685,55.763,55.8026,46800.0
2015-01-09 10:00:00,84.69,84.74,84.62,84.7,71100.0,55.8026,55.8355,55.7564,55.8092,71100.0
2015-01-09 10:05:00,84.7,84.76,84.68,84.75,77600.0,55.8092,55.8487,55.796,55.8421,77600.0
2015-01-09 10:10:00,84.76,84.84,84.75,84.84,57100.0,55.8487,55.9014,55.8421,55.9014,57100.0
2015-01-09 10:15:00,84.85,84.86,84.75,84.78,47500.0,55.908,55.9146,55.8421,55.8619,47500.0
2015-01-09 10:20:00,84.79,84.82,84.74,84.75,19600.0,55.8685,55.8882,55.8355,55.8421,19600.0
2015-01-09 10:25:00,84.76,84.82,84.72,84.82,467300.0,55.8487,55.8882,55.8223,55.8882,467300.0
2015-01-09 10:30:00,84.81,84.81,84.66,84.69,41800.0,55.8816,55.8816,55.7828,55.8026,41800.0
2015-01-09 10:35:00,84.7,84.71,84.63,84.64,21800.0,55.8092,55.8157,55.763,55.7696,21800.0
2015-01-09 10:40:00,84.63,84.69,84.56,84.68,18900.0,55.763,55.8026,55.7169,55.796,18900.0
2015-01-09 10:45:00,84.68,84.75,84.67,84.71,15200.0,55.796,55.8421,55.7894,55.8157,15200.0
2015-01-09 10:50:00,84.7,84.75,84.69,84.72,18200.0,55.8092,55.8421,55.8026,55.8223,18200.0
2015-01-09 10:55:00,84.71,84.73,84.68,84.7,36500.0,55.8157,55.8289,55.796,55.8092,36500.0
2015-01-09 11:00:00,84.7,84.73,84.67,84.69,33500.0,55.8092,55.8289,55.7894,55.8026,33500.0
2015-01-09 11:05:00,84.7,84.77,84.67,84.73,30800.0,55.8092,55.8553,55.7894,55.8289,30800.0
2015-01-09 11:10:00,84.73,84.74,84.63,84.66,33400.0,55.8289,55.8355,55.763,55.7828,33400.0
2015-01-09 11:15:00,84.65,84.73,84.63,84.73,25100.0,55.7762,55.8289,55.763,55.8289,25100.0
2015-01-09 11:20:00,84.72,84.77,84.65,84.77,25000.0,55.8223,55.8553,55.7762,55.8553,25000.0
2015-01-09 11:25:00,84.76,84.79,84.72,84.77,30400.0,55.8487,55.8685,55.8223,55.8553,30400.0
2015-01-09 11:30:00,84.76,84.91,84.71,84.9,29100.0,55.8487,55.9475,55.8157,55.9409,29100.0
2015-01-09 11:35:00,84.9,84.96,84.85,84.93,119400.0,55.9409,55.9805,55.908,55.9607,119400.0
2015-01-09 11:40:00,84.93,84.96,84.89,84.96,19000.0,55.9607,55.9805,55.9343,55.9805,19000.0
2015-01-09 11:45:00,84.95,85.03,84.95,85.01,17700.0,55.9739,56.0266,55.9739,56.0134,17700.0
2015-01-09 11:50:00,85.02,85.13,85.0,85.11,32500.0,56.02,56.0925,56.0068,56.0793,32500.0
2015-01-09 11:55:00,85.11,85.21,85.09,85.21,26400.0,56.0793,56.1452,56.0661,56.1452,26400.0
2015-01-09 12:00:00,85.2,85.21,85.14,85.17,20800.0,56.1386,56.1452,56.0991,56.1188,20800.0
2015-01-09 12:05:00,85.15,85.29,85.14,85.28,84800.0,56.1057,56.1979,56.0991,56.1913,84800.0
2015-01-09 12:10:00,85.28,85.3,85.22,85.26,36000.0,56.1913,56.2045,56.1518,56.1781,36000.0
2015-01-09 12:15:00,85.27,85.27,85.21,85.25,38000.0,56.1847,56.1847,56.1452,56.1716,38000.0
2015-01-09 12:20:00,85.24,85.26,85.22,85.25,67100.0,56.165,56.1781,56.1518,56.1716,67100.0
2015-01-09 12:25:00,85.25,85.31,85.21,85.31,82600.0,56.1716,56.2111,56.1452,56.2111,82600.0
2015-01-09 12:30:00,85.3,85.4,85.27,85.28,93300.0,56.2045,56.2704,56.1847,56.1913,93300.0
2015-01-09 12:35:00,85.28,85.33,85.28,85.33,50600.0,56.1913,56.2243,56.1913,56.2243,50600.0
2015-01-09 12:40:00,85.34,85.46,85.32,85.45,62500.0,56.2309,56.3099,56.2177,56.3033,62500.0
2015-01-09 12:45:00,85.45,85.5,85.44,85.49,61700.0,56.3033,56.3363,56.2967,56.3297,61700.0
2015-01-09 12:50:00,85.52,85.52,85.39,85.4,30400.0,56.3495,56.3495,56.2638,56.2704,30400.0
2015-01-09 12:55:00,85.4,85.47,85.36,85.39,36700.0,56.2704,56.3165,56.244,56.2638,36700.0
2015-01-09 13:00:00,85.39,85.43,85.36,85.41,22200.0,56.2638,56.2902,56.244,56.277,22200.0
2015-01-09 13:05:00,85.43,85.44,85.38,85.39,36800.0,56.2902,56.2967,56.2572,56.2638,36800.0
2015-01-09 13:10:00,85.38,85.51,85.38,85.5,43700.0,56.2572,56.3429,56.2572,56.3363,43700.0
2015-01-09 13:15:00,85.5,85.52,85.45,85.48,30900.0,56.3363,56.3495,56.3033,56.3231,30900.0
2015-01-09 13:20:00,85.48,85.49,85.44,85.44,38500.0,56.3231,56.3297,56.2967,56.2967,38500.0
2015-01-09 13:25:00,85.44,85.47,85.36,85.39,36400.0,56.2967,56.3165,56.244,56.2638,36400.0
2015-01-09 13:30:00,85.4,85.42,85.38,85.39,41600.0,56.2704,56.2836,56.2572,56.2638,41600.0
2015-01-09 13:35:00,85.38,85.39,85.32,85.36,13100.0,56.2572,56.2638,56.2177,56.244,13100.0
2015-01-09 13:40:00,85.37,85.37,85.24,85.26,18200.0,56.2506,56.2506,56.165,56.1781,18200.0
2015-01-09 13:45:00,85.27,85.34,85.27,85.32,71200.0,56.1847,56.2309,56.1847,56.2177,71200.0
2015-01-09 13:50:00,85.32,85.38,85.3,85.3,19000.0,56.2177,56.2572,56.2045,56.2045,19000.0
2015-01-09 13:55:00,85.29,85.29,85.25,85.26,18200.0,56.1979,56.1979,56.1716,56.1781,18200.0
2015-01-09 14:00:00,85.24,85.25,85.2,85.24,14600.0,56.165,56.1716,56.1386,56.165,14600.0
2015-01-09 14:05:00,85.23,85.28,85.21,85.25,27700.0,56.1584,56.1913,56.1452,56.1716,27700.0
2015-01-09 14:10:00,85.24,85.26,85.21,85.23,19300.0,56.165,56.1781,56.1452,56.1584,19300.0
2015-01-09 14:15:00,85.22,85.25,85.15,85.24,33700.0,56.1518,56.1716,56.1057,56.165,33700.0
2015-01-09 14:20:00,85.23,85.23,85.17,85.18,21400.0,56.1584,56.1584,56.1188,56.1254,21400.0
2015-01-09 14:25:00,85.18,85.2,85.16,85.17,37300.0,56.1254,56.1386,56.1123,56.1188,37300.0
2015-01-09 14:30:00,85.18,85.19,85.14,85.18,39800.0,56.1254,56.132,56.0991,56.1254,39800.0
2015-01-09 14:35:00,85.18,85.24,85.17,85.24,16000.0,56.1254,56.165,56.1188,56.165,16000.0
2015-01-09 14:40:00,85.24,85.25,85.17,85.17,24100.0,56.165,56.1716,56.1188,56.1188,24100.0
2015-01-09 14:45:00,85.18,85.2,85.13,85.16,20600.0,56.1254,56.1386,56.0925,56.1123,20600.0
2015-01-09 14:50:00,85.17,85.18,85.13,85.17,57300.0,56.1188,56.1254,56.0925,56.1188,57300.0
2015-01-09 14:55:00,85.17,85.18,85.14,85.18,26600.0,56.1188,56.1254,56.0991,56.1254,26600.0
2015-01-09 15:00:00,85.16,85.19,85.13,85.18,42800.0,56.1123,56.132,56.0925,56.1254,42800.0
2015-01-09 15:05:00,85.18,85.24,85.18,85.21,36800.0,56.1254,56.165,56.1254,56.1452,36800.0
2015-01-09 15:10:00,85.21,85.28,85.2,85.26,45800.0,56.1452,56.1913,56.1386,56.1781,45800.0
2015-01-09 15:15:00,85.25,85.29,85.2,85.25,51700.0,56.1716,56.1979,56.1386,56.1716,51700.0
2015-01-09 15:20:00,85.26,85.3,85.23,85.26,45200.0,56.1781,56.2045,56.1584,56.1781,45200.0
2015-01-09 15:25:00,85.26,85.28,85.18,85.2,83100.0,56.1781,56.1913,56.1254,56.1386,83100.0
2015-01-09 15:30:00,85.21,85.21,85.1,85.13,106200.0,56.1452,56.1452,56.0727,56.0925,106200.0
2015-01-09 15:35:00,85.12,85.17,85.08,85.12,27500.0,56.0859,56.1188,56.0595,56.0859,27500.0
2015-01-09 15:40:00,85.12,85.21,85.11,85.19,41300.0,56.0859,56.1452,56.0793,56.132,41300.0
2015-01-09 15:45:00,85.19,85.24,85.15,85.17,50800.0,56.132,56.165,56.1057,56.1188,50800.0
2015-01-09 15:50:00,85.18,85.21,85.15,85.17,67200.0,56.1254,56.1452,56.1057,56.1188,67200.0
2015-01-09 15:55:00,85.18,85.22,85.12,85.14,89800.0,56.1254,56.1518,56.0859,56.0991,89800.0
2015-01-12 09:30:00,85.34,85.66,85.18,85.64,272900.0,56.2309,56.4417,56.1254,56.4285,272900.0
2015-01-12 09:35:00,85.61,85.62,85.33,85.36,56500.0,56.4088,56.4153,56.2243,56.244,56500.0
2015-01-12 09:40:00,85.36,85.44,85.31,85.43,59400.0,56.244,56.2967,56.2111,56.2902,59400.0
2015-01-12 09:45:00,85.43,85.5,85.36,85.45,68500.0,56.2902,56.3363,56.244,56.3033,68500.0
2015-01-12 09:50:00,85.43,85.56,85.43,85.52,80200.0,56.2902,56.3758,56.2902,56.3495,80200.0
2015-01-12 09:55:00,85.51,85.69,85.43,85.59,63800.0,56.3429,56.4615,56.2902,56.3956,63800.0
2015-01-12 10:00:00,85.58,85.58,85.42,85.51,98000.0,56.389,56.389,56.2836,56.3429,98000.0
2015-01-12 10:05:00,85.52,85.54,85.43,85.46,33400.0,56.3495,56.3626,56.2902,56.3099,33400.0
2015-01-12 10:10:00,85.43,85.44,85.34,85.42,44000.0,56.2902,56.2967,56.2309,56.2836,44000.0
2015-01-12 10:15:00,85.42,85.48,85.41,85.47,28200.0,56.2836,56.3231,56.277,56.3165,28200.0
2015-01-12 10:20:00,85.46,85.53,85.43,85.48,58800.0,56.3099,56.356,56.2902,56.3231,58800.0
2015-01-12 10:25:00,85.49,85.57,85.46,85.52,30300.0,56.3297,56.3824,56.3099,56.3495,30300.0
2015-01-12 10:30:00,85.49,85.55,85.45,85.46,20500.0,56.3297,56.3692,56.3033,56.3099,20500.0
2015-01-12 10:35:00,85.46,85.52,85.43,85.49,32600.0,56.3099,56.3495,56.2902,56.3297,32600.0
2015-01-12 10:40:00,85.49,85.54,85.45,85.52,28000.0,56.3297,56.3626,56.3033,56.3495,28000.0
2015-01-12 10:45:00,85.53,85.56,85.48,85.5,28800.0,56.356,56.3758,56.3231,56.3363,28800.0
2015-01-12 10:50:00,85.49,85.57,85.48,85.56,22000.0,56.3297,56.3824,56.3231,56.3758,22000.0
2015-01-12 10:55:00,85.56,85.69,85.54,85.69,35100.0,56.3758,56.4615,56.3626,56.4615,35100.0
2015-01-12 11:00:00,85.7,85.74,85.66,85.67,36300.0,56.4681,56.4944,56.4417,56.4483,36300.0
2015-01-12 11:05:00,85.67,85.72,85.66,85.7,27900.0,56.4483,56.4812,56.4417,56.4681,27900.0
2015-01-12 11:10:00,85.71,85.76,85.67,85.68,27000.0,56.4746,56.5076,56.4483,56.4549,27000.0
2015-01-12 11:15:00,85.69,85.75,85.66,85.75,18500.0,56.4615,56.501,56.4417,56.501,18500.0
2015-01-12 11:20:00,85.75,85.79,85.71,85.77,47500.0,56.501,56.5274,56.4746,56.5142,47500.0
2015-01-12 11:25:00,85.77,85.81,85.74,85.79,37300.0,56.5142,56.5405,56.4944,56.5274,37300.0
2015-01-12 11:30:00,85.8,85.8,85.72,85.77,63300.0,56.534,56.534,56.4812,56.5142,63300.0
2015-01-12 11:35:00,85.77,85.86,85.76,85.82,25700.0,56.5142,56.5735,56.5076,56.5471,25700.0
2015-01-12 11:40:00,85.81,85.83,85.78,85.79,45800.0,56.5405,56.5537,56.5208,56.5274,45800.0
2015-01-12 11:45:00,85.8,85.83,85.7,85.7,1028400.0,56.534,56.5537,56.4681,56.4681,1028400.0
2015-01-12 11:50:00,85.69,85.71,85.66,85.68,39700.0,56.4615,56.4746,56.4417,56.4549,39700.0
2015-01-12 11:55:00,85.66,85.71,85.64,85.67,22500.0,56.4417,56.4746,56.4285,56.4483,22500.0
2015-01-12 12:00:00,85.67,85.69,85.62,85.66,81700.0,56.4483,56.4615,56.4153,56.4417,81700.0
2015-01-12 12:05:00,85.65,85.67,85.61,85.64,108200.0,56.4351,56.4483,56.4088,56.4285,108200.0
2015-01-12 12:10:00,85.64,85.64,85.57,85.58,67700.0,56.4285,56.4285,56.3824,56.389,67700.0
2015-01-12 12:15:00,85.58,85.61,85.52,85.61,83600.0,56.389,56.4088,56.3495,56.4088,83600.0
2015-01-12 12:20:00,85.6,85.64,85.56,85.59,52300.0,56.4022,56.4285,56.3758,56.3956,52300.0
2015-01-12 12:25:00,85.59,85.61,85.54,85.58,50700.0,56.3956,56.4088,56.3626,56.389,50700.0
2015-01-12 12:30:00,85.57,85.63,85.56,85.61,26000.0,56.3824,56.4219,56.3758,56.4088,26000.0
2015-01-12 12:35:00,85.61,85.62,85.58,85.62,27800.0,56.4088,56.4153,56.389,56.4153,27800.0
2015-01-12 12:40:00,85.61,85.61,85.55,85.55,59300.0,56.4088,56.4088,56.3692,56.3692,59300.0
2015-01-12 12:45:00,85.56,85.6,85.55,85.56,16300.0,56.3758,56.4022,56.3692,56.3758,16300.0
2015-01-12 12:50:00,85.55,85.56,85.51,85.54,26100.0,56.3692,56.3758,56.3429,56.3626,26100.0
2015-01-12 12:55:00,85.53,85.61,85.53,85.59,18300.0,56.356,56.4088,56.356,56.3956,18300.0
2015-01-12 13:00:00,85.59,85.62,85.58,85.59,19500.0,56.3956,56.4153,56.389,56.3956,19500.0
2015-01-12 13:05:00,85.58,85.64,85.55,85.63,39800.0,56.389,56.4285,56.3692,56.4219,39800.0
2015-01-12 13:10:00,85.62,85.66,85.6,85.66,21500.0,56.4153,56.4417,56.4022,56.4417,21500.0
2015-01-12 13:15:00,85.65,85.68,85.61,85.61,36900.0,56.4351,56.4549,56.4088,56.4088,36900.0
2015-01-12 13:20:00,85.61,85.62,85.55,85.6,28400.0,56.4088,56.4153,56.3692,56.4022,28400.0
2015-01-12 13:25:00,85.59,85.65,85.59,85.61,14600.0,56.3956,56.4351,56.3956,56.4088,14600.0
2015-01-12 13:30:00,85.61,85.63,85.59,85.62,27100.0,56.4088,56.4219,56.3956,56.4153,27100.0
2015-01-12 13:35:00,85.62,85.65,85.61,85.64,19700.0,56.4153,56.4351,56.4088,56.4285,19700.0
2015-01-12 13:40:00,85.64,85.65,85.6,85.61,24400.0,56.4285,56.4351,56.4022,56.4088,24400.0
2015-01-12 13:45:00,85.61,85.62,85.56,85.56,23400.0,56.4088,56.4153,56.3758,56.3758,23400.0
2015-01-12 13:50:00,85.57,85.61,85.56,85.6,19500.0,56.3824,56.4088,56.3758,56.4022,19500.0
2015-01-12 13:55:00,85.6,85.62,85.57,85.59,33300.0,56.4022,56.4153,56.3824,56.3956,33300.0
2015-01-12 14:00:00,85.6,85.66,85.58,85.59,27000.0,56.4022,56.4417,56.389,56.3956,27000.0
2015-01-12 14:05:00,85.59,85.62,85.57,85.58,29900.0,56.3956,56.4153,56.3824,56.389,29900.0
2015-01-12 14:10:00,85.59,85.65,85.58,85.64,24800.0,56.3956,56.4351,56.389,56.4285,24800.0
2015-01-12 14:15:00,85.64,85.66,85.62,85.63,20300.0,56.4285,56.4417,56.4153,56.4219,20300.0
2015-01-12 14:20:00,85.63,85.63,85.57,85.57,31600.0,56.4219,56.4219,56.3824,56.3824,31600.0
2015-01-12 14:25:00,85.57,85.63,85.57,85.6,36800.0,56.3824,56.4219,56.3824,56.4022,36800.0
2015-01-12 14:30:00,85.6,85.62,85.57,85.62,47700.0,56.4022,56.4153,56.3824,56.4153,47700.0
2015-01-12 14:35:00,85.63,85.63,85.57,85.58,42900.0,56.4219,56.4219,56.3824,56.389,42900.0
2015-01-12 14:40:00,85.57,85.63,85.56,85.63,52800.0,56.3824,56.4219,56.3758,56.4219,52800.0
2015-01-12 14:45:00,85.62,85.67,85.58,85.67,46500.0,56.4153,56.4483,56.389,56.4483,46500.0
2015-01-12 14:50:00,85.67,85.68,85.64,85.67,26600.0,56.4483,56.4549,56.4285,56.4483,26600.0
2015-01-12 14:55:00,85.68,85.74,85.65,85.74,60800.0,56.4549,56.4944,56.4351,56.4944,60800.0
2015-01-12 15:00:00,85.73,85.78,85.71,85.74,51100.0,56.4878,56.5208,56.4746,56.4944,51100.0
2015-01-12 15:05:00,85.74,85.79,85.73,85.75,52300.0,56.4944,56.5274,56.4878,56.501,52300.0
2015-01-12 15:10:00,85.75,85.81,85.74,85.78,46900.0,56.501,56.5405,56.4944,56.5208,46900.0
2015-01-12 15:15:00,85.78,85.81,85.75,85.77,36900.0,56.5208,56.5405,56.501,56.5142,36900.0
2015-01-12 15:20:00,85.77,85.8,85.7,85.71,54300.0,56.5142,56.534,56.4681,56.4746,54300.0
2015-01-12 15:25:00,85.71,85.74,85.68,85.73,46700.0,56.4746,56.4944,56.4549,56.4878,46700.0
2015-01-12 15:30:00,85.72,85.74,85.63,85.64,67000.0,56.4812,56.4944,56.4219,56.4285,67000.0
2015-01-12 15:35:00,85.64,85.71,85.61,85.69,43800.0,56.4285,56.4746,56.4088,56.4615,43800.0
2015-01-12 15:40:00,85.69,85.77,85.68,85.76,39900.0,56.4615,56.5142,56.4549,56.5076,39900.0
2015-01-12 15:45:00,85.77,85.87,85.76,85.86,77200.0,56.5142,56.5801,56.5076,56.5735,77200.0
2015-01-12 15:50:00,85.85,85.86,85.78,85.82,55800.0,56.5669,56.5735,56.5208,56.5471,55800.0
2015-01-12 15:55:00,85.82,85.83,85.75,85.79,124300.0,56.5471,56.5537,56.501,56.5274,124300.0
2015-01-13 09:30:00,86.02,86.08,85.8,85.87,187300.0,56.6789,56.7184,56.534,56.5801,187300.0
2015-01-13 09:35:00,85.88,85.91,85.79,85.81,122600.0,56.5867,56.6064,56.5274,56.5405,122600.0
2015-01-13 09:40:00,85.82,85.99,85.81,85.88,128600.0,56.5471,56.6591,56.5405,56.5867,128600.0
2015-01-13 09:45:00,85.9,85.96,85.87,85.95,40900.0,56.5998,56.6394,56.5801,56.6328,40900.0
2015-01-13 09:50:00,85.94,86.09,85.9,86.08,70500.0,56.6262,56.725,56.5998,56.7184,70500.0
2015-01-13 09:55:00,86.08,86.12,86.04,86.05,59400.0,56.7184,56.7448,56.6921,56.6987,59400.0
2015-01-13 10:00:00,86.08,86.28,86.07,86.2,93800.0,56.7184,56.8502,56.7119,56.7975,93800.0
2015-01-13 10:05:00,86.21,86.31,86.18,86.28,71700.0,56.8041,56.87,56.7843,56.8502,71700.0
2015-01-13 10:10:00,86.28,86.32,86.25,86.32,53700.0,56.8502,56.8766,56.8305,56.8766,53700.0
2015-01-13 10:15:00,86.31,86.33,86.22,86.24,57700.0,56.87,56.8832,56.8107,56.8239,57700.0
2015-01-13 10:20:00,86.23,86.23,86.08,86.11,30400.0,56.8173,56.8173,56.7184,56.7382,30400.0
2015-01-13 10:25:00,86.1,86.12,86.01,86.01,52100.0,56.7316,56.7448,56.6723,56.6723,52100.0
2015-01-13 10:30:00,86.02,86.08,85.97,86.07,45200.0,56.6789,56.7184,56.646,56.7119,45200.0
2015-01-13 10:35:00,86.08,86.09,86.04,86.06,47600.0,56.7184,56.725,56.6921,56.7053,47600.0
2015-01-13 10:40:00,86.06,86.13,86.06,86.09,33000.0,56.7053,56.7514,56.7053,56.725,33000.0
2015-01-13 10:45:00,86.08,86.12,86.05,86.06,41700.0,56.7184,56.7448,56.6987,56.7053,41700.0
2015-01-13 10:50:00,86.07,86.14,86.06,86.13,47000.0,56.7119,56.758,56.7053,56.7514,47000.0
2015-01-13 10:55:00,86.14,86.15,86.06,86.08,24100.0,56.758,56.7646,56.7053,56.7184,24100.0
2015-01-13 11:00:00,86.08,86.09,86.04,86.08,31200.0,56.7184,56.725,56.6921,56.7184,31200.0
2015-01-13 11:05:00,86.07,86.11,86.05,86.05,35100.0,56.7119,56.7382,56.6987,56.6987,35100.0
2015-01-13 11:10:00,86.06,86.1,86.05,86.08,20100.0,56.7053,56.7316,56.6987,56.7184,20100.0
2015-01-13 11:15:00,86.08,86.1,86.02,86.05,24400.0,56.7184,56.7316,56.6789,56.6987,24400.0
2015-01-13 11:20:00,86.05,86.09,86.01,86.05,39600.0,56.6987,56.725,56.6723,56.6987,39600.0
2015-01-13 11:25:00,86.05,86.08,86.02,86.05,24400.0,56.6987,56.7184,56.6789,56.6987,24400.0
2015-01-13 11:30:00,86.05,86.08,86.01,86.02,47400.0,56.6987,56.7184,56.6723,56.6789,47400.0
2015-01-13 11:35:00,86.03,86.04,86.0,86.02,22200.0,56.6855,56.6921,56.6657,56.6789,22200.0
2015-01-13 11:40:00,86.03,86.03,85.97,86.0,47600.0,56.6855,56.6855,56.646,56.6657,47600.0
2015-01-13 11:45:00,86.01,86.06,85.97,86.06,87300.0,56.6723,56.7053,56.646,56.7053,87300.0
2015-01-13 11:50:00,86.06,86.1,86.04,86.06,101500.0,56.7053,56.7316,56.6921,56.7053,101500.0
2015-01-13 11:55:00,86.07,86.07,86.01,86.03,61900.0,56.7119,56.7119,56.6723,56.6855,61900.0
2015-01-13 12:00:00,86.04,86.04,86.0,86.02,33200.0,56.6921,56.6921,56.6657,56.6789,33200.0
2015-01-13 12:05:00,86.02,86.04,85.99,86.0,39700.0,56.6789,56.6921,56.6591,56.6657,39700.0
2015-01-13 12:10:00,85.99,86.02,85.98,86.01,30700.0,56.6591,56.6789,56.6526,56.6723,30700.0
2015-01-13 12:15:00,86.02,86.02,85.98,86.0,28800.0,56.6789,56.6789,56.6526,56.6657,28800.0
2015-01-13 12:20:00,86.02,86.02,85.91,85.95,43800.0,56.6789,56.6789,56.6064,56.6328,43800.0
2015-01-13 12:25:00,85.94,85.98,85.92,85.97,22600.0,56.6262,56.6526,56.613,56.646,22600.0
2015-01-13 12:30:00,85.96,85.98,85.94,85.97,28500.0,56.6394,56.6526,56.6262,56.646,28500.0
2015-01-13 12:35:00,85.97,86.0,85.95,85.98,38200.0,56.646,56.6657,56.6328,56.6526,38200.0
2015-01-13 12:40:00,85.97,85.97,85.92,85.94,78900.0,56.646,56.646,56.613,56.6262,78900.0
2015-01-13 12:45:00,85.93,86.05,85.92,86.04,59100.0,56.6196,56.6987,56.613,56.6921,59100.0
2015-01-13 12:50:00,86.04,86.06,86.02,86.03,52800.0,56.6921,56.7053,56.6789,56.6855,52800.0
2015-01-13 12:55:00,86.03,86.06,86.03,86.06,40300.0,56.6855,56.7053,56.6855,56.7053,40300.0
2015-01-13 13:00:00,86.06,86.09,86.01,86.04,30200.0,56.7053,56.725,56.6723,56.6921,30200.0
2015-01-13 13:05:00,86.04,86.09,86.0,86.01,46600.0,56.6921,56.725,56.6657,56.6723,46600.0
2015-01-13 13:10:00,86.02,86.05,86.01,86.02,26800.0,56.6789,56.6987,56.6723,56.6789,26800.0
2015-01-13 13:15:00,86.02,86.03,85.99,86.02,33000.0,56.6789,56.6855,56.6591,56.6789,33000.0
2015-01-13 13:20:00,86.01,86.01,85.88,85.9,44900.0,56.6723,56.6723,56.5867,56.5998,44900.0
2015-01-13 13:25:00,85.91,85.91,85.8,85.86,68100.0,56.6064,56.6064,56.534,56.5735,68100.0
2015-01-13 13:30:00,85.86,85.86,85.74,85.78,96600.0,56.5735,56.5735,56.4944,56.5208,96600.0
2015-01-13 13:35:00,85.78,85.79,85.67,85.67,46600.0,56.5208,56.5274,56.4483,56.4483,46600.0
2015-01-13 13:40:00,85.66,85.69,85.54,85.58,83300.0,56.4417,56.4615,56.3626,56.389,83300.0
2015-01-13 13:45:00,85.58,85.59,85.51,85.53,49500.0,56.389,56.3956,56.3429,56.356,49500.0
2015-01-13 13:50:00,85.52,85.53,85.27,85.32,89700.0,56.3495,56.356,56.1847,56.2177,89700.0
2015-01-13 13:55:00,85.31,85.46,85.3,85.45,55400.0,56.2111,56.3099,56.2045,56.3033,55400.0
2015-01-13 14:00:00,85.44,85.51,85.39,85.49,77100.0,56.2967,56.3429,56.2638,56.3297,77100.0
2015-01-13 14:05:00,85.48,85.5,85.33,85.39,111000.0,56.3231,56.3363,56.2243,56.2638,111000.0
2015-01-13 14:10:00,85.37,85.39,85.23,85.25,77800.0,56.2506,56.2638,56.1584,56.1716,77800.0
2015-01-13 14:15:00,85.24,85.38,85.24,85.34,38300.0,56.165,56.2572,56.165,56.2309,38300.0
2015-01-13 14:20:00,85.36,85.38,85.29,85.32,57800.0,56.244,56.2572,56.1979,56.2177,57800.0
2015-01-13 14:25:00,85.3,85.4,85.3,85.36,67600.0,56.2045,56.2704,56.2045,56.244,67600.0
2015-01-13 14:30:00,85.36,85.4,85.35,85.37,83700.0,56.244,56.2704,56.2374,56.2506,83700.0
2015-01-13 14:35:00,85.36,85.49,85.36,85.47,69100.0,56.244,56.3297,56.244,56.3165,69100.0
2015-01-13 14:40:00,85.48,85.49,85.41,85.48,35300.0,56.3231,56.3297,56.277,56.3231,35300.0
2015-01-13 14:45:00,85.48,85.49,85.44,85.44,44300.0,56.3231,56.3297,56.2967,56.2967,44300.0
2015-01-13 14:50:00,85.44,85.5,85.43,85.48,39700.0,56.2967,56.3363,56.2902,56.3231,39700.0
2015-01-13 14:55:00,85.47,85.49,85.27,85.28,62800.0,56.3165,56.3297,56.1847,56.1913,62800.0
2015-01-13 15:00:00,85.28,85.31,85.23,85.3,89700.0,56.1913,56.2111,56.1584,56.2045,89700.0
2015-01-13 15:05:00,85.29,85.31,85.2,85.2,65700.0,56.1979,56.2111,56.1386,56.1386,65700.0
2015-01-13 15:10:00,85.2,85.35,85.19,85.35,106500.0,56.1386,56.2374,56.132,56.2374,106500.0
2015-01-13 15:15:00,85.34,85.41,85.32,85.34,72800.0,56.2309,56.277,56.2177,56.2309,72800.0
2015-01-13 15:20:00,85.36,85.44,85.3,85.44,73400.0,56.244,56.2967,56.2045,56.2967,73400.0
2015-01-13 15:25:00,85.44,85.47,85.31,85.32,52400.0,56.2967,56.3165,56.2111,56.2177,52400.0
2015-01-13 15:30:00,85.33,85.48,85.29,85.44,150000.0,56.2243,56.3231,56.1979,56.2967,150000.0
2015-01-13 15:35:00,85.44,85.61,85.4,85.6,94000.0,56.2967,56.4088,56.2704,56.4022,94000.0
2015-01-13 15:40:00,85.6,85.67,85.59,85.65,82600.0,56.4022,56.4483,56.3956,56.4351,82600.0
2015-01-13 15:45:00,85.66,85.68,85.54,85.54,96800.0,56.4417,56.4549,56.3626,56.3626,96800.0
2015-01-13 15:50:00,85.55,85.57,85.44,85.47,113700.0,56.3692,56.3824,56.2967,56.3165,113700.0
2015-01-13 15:55:00,85.47,85.7,85.47,85.65,249400.0,56.3165,56.4681,56.3165,56.4351,249400.0
2015-01-14 09:30:00,85.6,85.6,85.18,85.25,167100.0,56.4022,56.4022,56.1254,56.1716,167100.0
2015-01-14 09:35:00,85.25,85.33,85.15,85.2,153200.0,56.1716,56.2243,56.1057,56.1386,153200.0
2015-01-14 09:40:00,85.2,85.32,85.16,85.29,226600.0,56.1386,56.2177,56.1123,56.1979,226600.0
2015-01-14 09:45:00,85.29,85.5,85.28,85.47,123700.0,56.1979,56.3363,56.1913,56.3165,123700.0
2015-01-14 09:50:00,85.46,85.46,85.35,85.42,99800.0,56.3099,56.3099,56.2374,56.2836,99800.0
2015-01-14 09:55:00,85.44,85.65,85.43,85.65,89400.0,56.2967,56.4351,56.2902,56.4351,89400.0
2015-01-14 10:00:00,85.65,85.73,85.6,85.67,57700.0,56.4351,56.4878,56.4022,56.4483,57700.0
2015-01-14 10:05:00,85.66,85.77,85.65,85.69,122500.0,56.4417,56.5142,56.4351,56.4615,122500.0
2015-01-14 10:10:00,85.7,85.78,85.65,85.67,64800.0,56.4681,56.5208,56.4351,56.4483,64800.0
2015-01-14 10:15:00,85.68,85.74,85.67,85.73,82900.0,56.4549,56.4944,56.4483,56.4878,82900.0
2015-01-14 10:20:00,85.73,85.8,85.73,85.78,58800.0,56.4878,56.534,56.4878,56.5208,58800.0
2015-01-14 10:25:00,85.79,85.83,85.78,85.83,34100.0,56.5274,56.5537,56.5208,56.5537,34100.0
2015-01-14 10:30:00,85.82,85.92,85.75,85.76,65700.0,56.5471,56.613,56.501,56.5076,65700.0
2015-01-14 10:35:00,85.76,85.77,85.65,85.67,45100.0,56.5076,56.5142,56.4351,56.4483,45100.0
2015-01-14 10:40:00,85.67,85.77,85.64,85.76,58600.0,56.4483,56.5142,56.4285,56.5076,58600.0
2015-01-14 10:45:00,85.76,85.78,85.73,85.76,64700.0,56.5076,56.5208,56.4878,56.5076,64700.0
2015-01-14 10:50:00,85.76,85.83,85.75,85.76,63800.0,56.5076,56.5537,56.501,56.5076,63800.0
2015-01-14 10:55:00,85.77,85.82,85.74,85.8,44400.0,56.5142,56.5471,56.4944,56.534,44400.0
2015-01-14 11:00:00,85.82,85.86,85.77,85.81,49200.0,56.5471,56.5735,56.5142,56.5405,49200.0
2015-01-14 11:05:00,85.81,85.84,85.77,85.83,55000.0,56.5405,56.5603,56.5142,56.5537,55000.0
2015-01-14 11:10:00,85.84,85.91,85.83,85.87,23500.0,56.5603,56.6064,56.5537,56.5801,23500.0
2015-01-14 11:15:00,85.86,85.92,85.86,85.91,62900.0,56.5735,56.613,56.5735,56.6064,62900.0
2015-01-14 11:20:00,85.9,85.99,85.9,85.99,94000.0,56.5998,56.6591,56.5998,56.6591,94000.0
2015-01-14 11:25:00,85.98,86.02,85.97,86.02,43700.0,56.6526,56.6789,56.646,56.6789,43700.0
2015-01-14 11:30:00,86.01,86.04,85.99,86.02,56000.0,56.6723,56.6921,56.6591,56.6789,56000.0
2015-01-14 11:35:00,86.02,86.1,86.0,86.09,43000.0,56.6789,56.7316,56.6657,56.725,43000.0
2015-01-14 11:40:00,86.09,86.17,86.09,86.17,35700.0,56.725,56.7777,56.725,56.7777,35700.0
2015-01-14 11:45:00,86.17,86.25,86.17,86.25,31900.0,56.7777,56.8305,56.7777,56.8305,31900.0
2015-01-14 11:50:00,86.25,86.26,86.17,86.2,52600.0,56.8305,56.837,56.7777,56.7975,52600.0
2015-01-14 11:55:00,86.2,86.25,86.2,86.21,79800.0,56.7975,56.8305,56.7975,56.8041,79800.0
2015-01-14 12:00:00,86.22,86.24,86.13,86.21,61900.0,56.8107,56.8239,56.7514,56.8041,61900.0
2015-01-14 12:05:00,86.2,86.22,86.12,86.15,49800.0,56.7975,56.8107,56.7448,56.7646,49800.0
2015-01-14 12:10:00,86.14,86.17,86.11,86.16,58400.0,56.758,56.7777,56.7382,56.7712,58400.0
2015-01-14 12:15:00,86.15,86.17,86.09,86.1,31200.0,56.7646,56.7777,56.725,56.7316,31200.0
2015-01-14 12:20:00,86.1,86.15,86.05,86.13,44300.0,56.7316,56.7646,56.6987,56.7514,44300.0
2015-01-14 12:25:00,86.13,86.16,86.09,86.13,26000.0,56.7514,56.7712,56.725,56.7514,26000.0
2015-01-14 12:30:00,86.13,86.13,86.02,86.03,33700.0,56.7514,56.7514,56.6789,56.6855,33700.0
2015-01-14 12:35:00,86.03,86.06,86.02,86.03,26200.0,56.6855,56.7053,56.6789,56.6855,26200.0
2015-01-14 12:40:00,86.03,86.09,86.0,86.0,46500.0,56.6855,56.725,56.6657,56.6657,46500.0
2015-01-14 12:45:00,86.0,86.02,85.89,85.93,54800.0,56.6657,56.6789,56.5933,56.6196,54800.0
2015-01-14 12:50:00,85.93,85.93,85.83,85.87,27300.0,56.6196,56.6196,56.5537,56.5801,27300.0
2015-01-14 12:55:00,85.88,85.91,85.82,85.89,43500.0,56.5867,56.6064,56.5471,56.5933,43500.0
2015-01-14 13:00:00,85.9,85.95,85.89,85.95,38500.0,56.5998,56.6328,56.5933,56.6328,38500.0
2015-01-14 13:05:00,85.95,86.0,85.89,85.89,50600.0,56.6328,56.6657,56.5933,56.5933,50600.0
2015-01-14 13:10:00,85.9,85.93,85.85,85.87,39200.0,56.5998,56.6196,56.5669,56.5801,39200.0
2015-01-14 13:15:00,85.87,85.89,85.82,85.87,22700.0,56.5801,56.5933,56.5471,56.5801,22700.0
2015-01-14 13:20:00,85.87,85.87,85.79,85.79,16200.0,56.5801,56.5801,56.5274,56.5274,16200.0
2015-01-14 13:25:00,85.78,85.84,85.75,85.84,28600.0,56.5208,56.5603,56.501,56.5603,28600.0
2015-01-14 13:30:00,85.84,85.84,85.76,85.78,38400.0,56.5603,56.5603,56.5076,56.5208,38400.0
2015-01-14 13:35:00,85.78,85.83,85.76,85.8,23000.0,56.5208,56.5537,56.5076,56.534,23000.0
2015-01-14 13:40:00,85.8,85.8,85.71,85.72,50000.0,56.534,56.534,56.4746,56.4812,50000.0
2015-01-14 13:45:00,85.71,85.8,85.7,85.8,33300.0,56.4746,56.534,56.4681,56.534,33300.0
2015-01-14 13:50:00,85.81,85.82,85.72,85.76,35300.0,56.5405,56.5471,56.4812,56.5076,35300.0
2015-01-14 13:55:00,85.77,85.82,85.72,85.78,49900.0,56.5142,56.5471,56.4812,56.5208,49900.0
2015-01-14 14:00:00,85.78,85.89,85.78,85.89,27700.0,56.5208,56.5933,56.5208,56.5933,27700.0
2015-01-14 14:05:00,85.9,85.9,85.81,85.86,32800.0,56.5998,56.5998,56.5405,56.5735,32800.0
2015-01-14 14:10:00,85.85,85.92,85.83,85.9,64800.0,56.5669,56.613,56.5537,56.5998,64800.0
2015-01-14 14:15:00,85.9,85.96,85.86,85.94,44600.0,56.5998,56.6394,56.5735,56.6262,44600.0
2015-01-14 14:20:00,85.95,85.96,85.88,85.9,32600.0,56.6328,56.6394,56.5867,56.5998,32600.0
2015-01-14 14:25:00,85.9,85.95,85.86,85.94,39500.0,56.5998,56.6328,56.5735,56.6262,39500.0
2015-01-14 14:30:00,85.95,85.96,85.87,85.89,41100.0,56.6328,56.6394,56.5801,56.5933,41100.0
2015-01-14 14:35:00,85.9,85.93,85.87,85.91,38600.0,56.5998,56.6196,56.5801,56.6064,38600.0
2015-01-14 14:40:00,85.91,85.97,85.88,85.95,45700.0,56.6064,56.646,56.5867,56.6328,45700.0
2015-01-14 14:45:00,85.95,85.99,85.94,85.97,40100.0,56.6328,56.6591,56.6262,56.646,40100.0
2015-01-14 14:50:00,85.96,85.98,85.89,85.96,68200.0,56.6394,56.6526,56.5933,56.6394,68200.0
2015-01-14 14:55:00,85.96,86.02,85.94,86.0,44500.0,56.6394,56.6789,56.6262,56.6657,44500.0
2015-01-14 15:00:00,86.01,86.09,85.99,86.08,54000.0,56.6723,56.725,56.6591,56.7184,54000.0
2015-01-14 15:05:00,86.08,86.1,86.02,86.09,58700.0,56.7184,56.7316,56.6789,56.725,58700.0
2015-01-14 15:10:00,86.11,86.11,86.04,86.07,40900.0,56.7382,56.7382,56.6921,56.7119,40900.0
2015-01-14 15:15:00,86.08,86.19,86.08,86.16,76600.0,56.7184,56.7909,56.7184,56.7712,76600.0
2015-01-14 15:20:00,86.18,86.24,86.16,86.21,77900.0,56.7843,56.8239,56.7712,56.8041,77900.0
2015-01-14 15:25:00,86.22,86.25,86.16,86.21,124500.0,56.8107,56.8305,56.7712,56.8041,124500.0
2015-01-14 15:30:00,86.22,86.29,86.15,86.22,139100.0,56.8107,56.8568,56.7646,56.8107,139100.0
2015-01-14 15:35:00,86.22,86.29,86.19,86.29,66900.0,56.8107,56.8568,56.7909,56.8568,66900.0
2015-01-14 15:40:00,86.29,86.4,86.29,86.36,83700.0,56.8568,56.9293,56.8568,56.9029,83700.0
2015-01-14 15:45:00,86.36,86.43,86.29,86.33,113600.0,56.9029,56.9491,56.8568,56.8832,113600.0
2015-01-14 15:50:00,86.34,86.37,86.3,86.31,96700.0,56.8898,56.9095,56.8634,56.87,96700.0
2015-01-14 15:55:00,86.32,86.4,86.28,86.36,244700.0,56.8766,56.9293,56.8502,56.9029,244700.0
2015-01-15 09:30:00,86.61,86.81,86.46,86.47,187100.0,57.0677,57.1994,56.9688,56.9754,187100.0
2015-01-15 09:35:00,86.46,86.78,86.44,86.65,41800.0,56.9688,57.1797,56.9556,57.094,41800.0
2015-01-15 09:40:00,86.64,86.66,86.57,86.64,80000.0,57.0874,57.1006,57.0413,57.0874,80000.0
2015-01-15 09:45:00,86.6,86.68,86.57,86.59,126700.0,57.0611,57.1138,57.0413,57.0545,126700.0
2015-01-15 09:50:00,86.58,86.63,86.54,86.55,80500.0,57.0479,57.0808,57.0215,57.0281,80500.0
2015-01-15 09:55:00,86.55,86.55,86.32,86.38,113700.0,57.0281,57.0281,56.8766,56.9161,113700.0
2015-01-15 10:00:00,86.33,86.38,86.26,86.29,118500.0,56.8832,56.9161,56.837,56.8568,118500.0
2015-01-15 10:05:00,86.28,86.41,86.18,86.36,166600.0,56.8502,56.9359,56.7843,56.9029,166600.0
2015-01-15 10:10:00,86.36,86.37,86.03,86.16,146900.0,56.9029,56.9095,56.6855,56.7712,146900.0
2015-01-15 10:15:00,86.15,86.25,86.14,86.22,47500.0,56.7646,56.8305,56.758,56.8107,47500.0
2015-01-15 10:20:00,86.23,86.28,86.13,86.27,79900.0,56.8173,56.8502,56.7514,56.8436,79900.0
2015-01-15 10:25:00,86.27,86.33,86.26,86.33,62400.0,56.8436,56.8832,56.837,56.8832,62400.0
2015-01-15 10:30:00,86.33,86.54,86.33,86.52,70700.0,56.8832,57.0215,56.8832,57.0084,70700.0
2015-01-15 10:35:00,86.52,86.54,86.43,86.48,39400.0,57.0084,57.0215,56.9491,56.982,39400.0
2015-01-15 10:40:00,86.47,86.49,86.44,86.44,42300.0,56.9754,56.9886,56.9556,56.9556,42300.0
2015-01-15 10:45:00,86.45,86.5,86.4,86.45,26700.0,56.9622,56.9952,56.9293,56.9622,26700.0
2015-01-15 10:50:00,86.46,86.5,86.45,86.5,34200.0,56.9688,56.9952,56.9622,56.9952,34200.0
2015-01-15 10:55:00,86.5,86.52,86.44,86.47,39600.0,56.9952,57.0084,56.9556,56.9754,39600.0
2015-01-15 11:00:00,86.47,86.5,86.38,86.38,48400.0,56.9754,56.9952,56.9161,56.9161,48400.0
2015-01-15 11:05:00,86.37,86.4,86.27,86.4,74900.0,56.9095,56.9293,56.8436,56.9293,74900.0
2015-01-15 11:10:00,86.39,86.48,86.39,86.48,52500.0,56.9227,56.982,56.9227,56.982,52500.0
2015-01-15 11:15:00,86.48,86.53,86.38,86.39,77900.0,56.982,57.015,56.9161,56.9227,77900.0
2015-01-15 11:20:00,86.39,86.46,86.36,86.44,57100.0,56.9227,56.9688,56.9029,56.9556,57100.0
2015-01-15 11:25:00,86.44,86.46,86.36,86.41,51200.0,56.9556,56.9688,56.9029,56.9359,51200.0
2015-01-15 11:30:00,86.41,86.48,86.36,86.47,36500.0,56.9359,56.982,56.9029,56.9754,36500.0
2015-01-15 11:35:00,86.47,86.49,86.34,86.37,43300.0,56.9754,56.9886,56.8898,56.9095,43300.0
2015-01-15 11:40:00,86.38,86.52,86.38,86.5,27900.0,56.9161,57.0084,56.9161,56.9952,27900.0
2015-01-15 11:45:00,86.5,86.54,86.48,86.51,38100.0,56.9952,57.0215,56.982,57.0018,38100.0
2015-01-15 11:50:00,86.51,86.52,86.42,86.46,40600.0,57.0018,57.0084,56.9425,56.9688,40600.0
2015-01-15 11:55:00,86.47,86.52,86.44,86.52,28400.0,56.9754,57.0084,56.9556,57.0084,28400.0
2015-01-15 12:00:00,86.51,86.54,86.5,86.51,34800.0,57.0018,57.0215,56.9952,57.0018,34800.0
2015-01-15 12:05:00,86.5,86.58,86.49,86.58,30400.0,56.9952,57.0479,56.9886,57.0479,30400.0
2015-01-15 12:10:00,86.57,86.63,86.57,86.59,45000.0,57.0413,57.0808,57.0413,57.0545,45000.0
2015-01-15 12:15:00,86.58,86.58,86.47,86.49,35700.0,57.0479,57.0479,56.9754,56.9886,35700.0
2015-01-15 12:20:00,86.48,86.56,86.48,86.53,35800.0,56.982,57.0347,56.982,57.015,35800.0
2015-01-15 12:25:00,86.55,86.58,86.51,86.53,21700.0,57.0281,57.0479,57.0018,57.015,21700.0
2015-01-15 12:30:00,86.51,86.52,86.45,86.5,61700.0,57.0018,57.0084,56.9622,56.9952,61700.0
2015-01-15 12:35:00,86.49,86.49,86.39,86.41,44800.0,56.9886,56.9886,56.9227,56.9359,44800.0
2015-01-15 12:40:00,86.41,86.42,86.28,86.32,93000.0,56.9359,56.9425,56.8502,56.8766,93000.0
2015-01-15 12:45:00,86.31,86.34,86.24,86.31,139200.0,56.87,56.8898,56.8239,56.87,139200.0
2015-01-15 12:50:00,86.31,86.35,86.28,86.31,38100.0,56.87,56.8963,56.8502,56.87,38100.0
2015-01-15 12:55:00,86.31,86.33,86.27,86.3,19600.0,56.87,56.8832,56.8436,56.8634,19600.0
2015-01-15 13:00:00,86.3,86.34,86.26,86.31,38800.0,56.8634,56.8898,56.837,56.87,38800.0
2015-01-15 13:05:00,86.31,86.36,86.24,86.27,28400.0,56.87,56.9029,56.8239,56.8436,28400.0
2015-01-15 13:10:00,86.28,86.35,86.28,86.33,26600.0,56.8502,56.8963,56.8502,56.8832,26600.0
2015-01-15 13:15:00,86.34,86.37,86.3,86.34,28600.0,56.8898,56.9095,56.8634,56.8898,28600.0
2015-01-15 13:20:00,86.35,86.38,86.31,86.34,27000.0,56.8963,56.9161,56.87,56.8898,27000.0
2015-01-15 13:25:00,86.34,86.36,86.27,86.31,22300.0,56.8898,56.9029,56.8436,56.87,22300.0
2015-01-15 13:30:00,86.32,86.35,86.28,86.32,23100.0,56.8766,56.8963,56.8502,56.8766,23100.0
2015-01-15 13:35:00,86.32,86.35,86.28,86.31,18800.0,56.8766,56.8963,56.8502,56.87,18800.0
2015-01-15 13:40:00,86.31,86.38,86.31,86.38,13200.0,56.87,56.9161,56.87,56.9161,13200.0
2015-01-15 13:45:00,86.38,86.41,86.37,86.39,16300.0,56.9161,56.9359,56.9095,56.9227,16300.0
2015-01-15 13:50:00,86.39,86.46,86.38,86.43,52300.0,56.9227,56.9688,56.9161,56.9491,52300.0
2015-01-15 13:55:00,86.43,86.44,86.39,86.4,15900.0,56.9491,56.9556,56.9227,56.9293,15900.0
2015-01-15 14:00:00,86.4,86.41,86.36,86.41,26900.0,56.9293,56.9359,56.9029,56.9359,26900.0
2015-01-15 14:05:00,86.41,86.43,86.37,86.4,24200.0,56.9359,56.9491,56.9095,56.9293,24200.0
2015-01-15 14:10:00,86.39,86.43,86.39,86.42,29100.0,56.9227,56.9491,56.9227,56.9425,29100.0
2015-01-15 14:15:00,86.42,86.5,86.42,86.48,30100.0,56.9425,56.9952,56.9425,56.982,30100.0
2015-01-15 14:20:00,86.48,86.49,86.44,86.45,34400.0,56.982,56.9886,56.9556,56.9622,34400.0
2015-01-15 14:25:00,86.46,86.5,86.46,86.47,51000.0,56.9688,56.9952,56.9688,56.9754,51000.0
2015-01-15 14:30:00,86.47,86.5,86.44,86.5,80500.0,56.9754,56.9952,56.9556,56.9952,80500.0
2015-01-15 14:35:00,86.5,86.53,86.48,86.51,47300.0,56.9952,57.015,56.982,57.0018,47300.0
2015-01-15 14:40:00,86.51,86.51,86.44,86.44,54500.0,57.0018,57.0018,56.9556,56.9556,54500.0
2015-01-15 14:45:00,86.45,86.49,86.42,86.43,39100.0,56.9622,56.9886,56.9425,56.9491,39100.0
2015-01-15 14:50:00,86.42,86.47,86.41,86.44,30100.0,56.9425,56.9754,56.9359,56.9556,30100.0
2015-01-15 14:55:00,86.44,86.57,86.41,86.53,42700.0,56.9556,57.0413,56.9359,57.015,42700.0
2015-01-15 15:00:00,86.54,86.57,86.47,86.5,60100.0,57.0215,57.0413,56.9754,56.9952,60100.0
2015-01-15 15:05:00,86.48,86.5,86.41,86.41,43700.0,56.982,56.9952,56.9359,56.9359,43700.0
2015-01-15 15:10:00,86.41,86.42,86.32,86.4,55800.0,56.9359,56.9425,56.8766,56.9293,55800.0
2015-01-15 15:15:00,86.39,86.4,86.32,86.39,38100.0,56.9227,56.9293,56.8766,56.9227,38100.0
2015-01-15 15:20:00,86.4,86.42,86.34,86.37,62600.0,56.9293,56.9425,56.8898,56.9095,62600.0
2015-01-15 15:25:00,86.38,86.48,86.38,86.48,89100.0,56.9161,56.982,56.9161,56.982,89100.0
2015-01-15 15:30:00,86.47,86.51,86.41,86.51,65700.0,56.9754,57.0018,56.9359,57.0018,65700.0
2015-01-15 15:35:00,86.5,86.51,86.42,86.45,67400.0,56.9952,57.0018,56.9425,56.9622,67400.0
2015-01-15 15:40:00,86.44,86.55,86.42,86.5,68600.0,56.9556,57.0281,56.9425,56.9952,68600.0
2015-01-15 15:45:00,86.5,86.58,86.5,86.55,78900.0,56.9952,57.0479,56.9952,57.0281,78900.0
2015-01-15 15:50:00,86.55,86.55,86.45,86.47,96300.0,57.0281,57.0281,56.9622,56.9754,96300.0
2015-01-15 15:55:00,86.47,86.65,86.47,86.58,309700.0,56.9754,57.094,56.9754,57.0479,309700.0
2015-01-16 09:30:00,86.59,86.65,86.45,86.48,151800.0,57.0545,57.094,56.9622,56.982,151800.0
2015-01-16 09:35:00,86.48,86.73,86.46,86.5,88400.0,56.982,57.1467,56.9688,56.9952,88400.0
2015-01-16 09:40:00,86.51,86.59,86.37,86.4,95000.0,57.0018,57.0545,56.9095,56.9293,95000.0
2015-01-16 09:45:00,86.39,86.43,86.28,86.38,143100.0,56.9227,56.9491,56.8502,56.9161,143100.0
2015-01-16 09:50:00,86.41,86.51,86.38,86.5,33000.0,56.9359,57.0018,56.9161,56.9952,33000.0
2015-01-16 09:55:00,86.49,86.67,86.49,86.66,98100.0,56.9886,57.1072,56.9886,57.1006,98100.0
2015-01-16 10:00:00,86.65,86.82,86.61,86.74,190500.0,57.094,57.206,57.0677,57.1533,190500.0
2015-01-16 10:05:00,86.73,86.79,86.68,86.7,75700.0,57.1467,57.1863,57.1138,57.127,75700.0
2015-01-16 10:10:00,86.7,86.8,86.67,86.67,89700.0,57.127,57.1929,57.1072,57.1072,89700.0
2015-01-16 10:15:00,86.68,86.78,86.68,86.75,59100.0,57.1138,57.1797,57.1138,57.1599,59100.0
2015-01-16 10:20:00,86.74,86.75,86.59,86.63,64800.0,57.1533,57.1599,57.0545,57.0808,64800.0
2015-01-16 10:25:00,86.62,86.7,86.6,86.64,40600.0,57.0743,57.127,57.0611,57.0874,40600.0
2015-01-16 10:30:00,86.64,86.72,86.63,86.68,125600.0,57.0874,57.1401,57.0808,57.1138,125600.0
2015-01-16 10:35:00,86.69,86.69,86.57,86.57,82500.0,57.1204,57.1204,57.0413,57.0413,82500.0
2015-01-16 10:40:00,86.56,86.66,86.56,86.63,44800.0,57.0347,57.1006,57.0347,57.0808,44800.0
2015-01-16 10:45:00,86.64,86.66,86.42,86.47,81000.0,57.0874,57.1006,56.9425,56.9754,81000.0
2015-01-16 10:50:00,86.47,86.58,86.46,86.57,33500.0,56.9754,57.0479,56.9688,57.0413,33500.0
2015-01-16 10:55:00,86.57,86.69,86.56,86.67,63500.0,57.0413,57.1204,57.0347,57.1072,63500.0
2015-01-16 11:00:00,86.67,86.68,86.6,86.6,40500.0,57.1072,57.1138,57.0611,57.0611,40500.0
2015-01-16 11:05:00,86.59,86.62,86.44,86.48,82500.0,57.0545,57.0743,56.9556,56.982,82500.0
2015-01-16 11:10:00,86.48,86.51,86.4,86.43,56000.0,56.982,57.0018,56.9293,56.9491,56000.0
2015-01-16 11:15:00,86.42,86.44,86.3,86.38,51300.0,56.9425,56.9556,56.8634,56.9161,51300.0
2015-01-16 11:20:00,86.37,86.43,86.37,86.42,78900.0,56.9095,56.9491,56.9095,56.9425,78900.0
2015-01-16 11:25:00,86.41,86.43,86.33,86.36,47900.0,56.9359,56.9491,56.8832,56.9029,47900.0
2015-01-16 11:30:00,86.34,86.46,86.32,86.43,36000.0,56.8898,56.9688,56.8766,56.9491,36000.0
2015-01-16 11:35:00,86.45,86.51,86.41,86.48,38700.0,56.9622,57.0018,56.9359,56.982,38700.0
2015-01-16 11:40:00,86.49,86.57,86.48,86.56,33200.0,56.9886,57.0413,56.982,57.0347,33200.0
2015-01-16 11:45:00,86.56,86.57,86.5,86.53,38400.0,57.0347,57.0413,56.9952,57.015,38400.0
2015-01-16 11:50:00,86.53,86.59,86.49,86.57,44800.0,57.015,57.0545,56.9886,57.0413,44800.0
2015-01-16 11:55:00,86.57,86.61,86.53,86.58,25100.0,57.0413,57.0677,57.015,57.0479,25100.0
2015-01-16 12:00:00,86.59,86.64,86.55,86.62,41200.0,57.0545,57.0874,57.0281,57.0743,41200.0
2015-01-16 12:05:00,86.62,86.67,86.61,86.67,33500.0,57.0743,57.1072,57.0677,57.1072,33500.0
2015-01-16 12:10:00,86.67,86.72,86.65,86.7,25400.0,57.1072,57.1401,57.094,57.127,25400.0
2015-01-16 12:15:00,86.7,86.7,86.61,86.63,36600.0,57.127,57.127,57.0677,57.0808,36600.0
2015-01-16 12:20:00,86.63,86.64,86.6,86.6,40900.0,57.0808,57.0874,57.0611,57.0611,40900.0
2015-01-16 12:25:00,86.6,86.62,86.58,86.59,38400.0,57.0611,57.0743,57.0479,57.0545,38400.0
2015-01-16 12:30:00,86.59,86.59,86.57,86.58,12000.0,57.0545,57.0545,57.0413,57.0479,12000.0
2015-01-16 12:35:00,86.59,86.6,86.56,86.59,17500.0,57.0545,57.0611,57.0347,57.0545,17500.0
2015-01-16 12:40:00,86.58,86.75,86.58,86.73,22300.0,57.0479,57.1599,57.0479,57.1467,22300.0
2015-01-16 12:45:00,86.73,86.75,86.69,86.74,17000.0,57.1467,57.1599,57.1204,57.1533,17000.0
2015-01-16 12:50:00,86.74,86.81,86.73,86.78,36100.0,57.1533,57.1994,57.1467,57.1797,36100.0
2015-01-16 12:55:00,86.78,86.79,86.69,86.72,26100.0,57.1797,57.1863,57.1204,57.1401,26100.0
2015-01-16 13:00:00,86.72,86.74,86.59,86.61,34900.0,57.1401,57.1533,57.0545,57.0677,34900.0
2015-01-16 13:05:00,86.61,86.67,86.61,86.66,38500.0,57.0677,57.1072,57.0677,57.1006,38500.0
2015-01-16 13:10:00,86.67,86.67,86.65,86.65,36100.0,57.1072,57.1072,57.094,57.094,36100.0
2015-01-16 13:15:00,86.65,86.69,86.65,86.67,33300.0,57.094,57.1204,57.094,57.1072,33300.0
2015-01-16 13:20:00,86.68,86.71,86.64,86.69,53900.0,57.1138,57.1336,57.0874,57.1204,53900.0
2015-01-16 13:25:00,86.69,86.69,86.63,86.67,43700.0,57.1204,57.1204,57.0808,57.1072,43700.0
2015-01-16 13:30:00,86.66,86.72,86.65,86.71,36800.0,57.1006,57.1401,57.094,57.1336,36800.0
2015-01-16 13:35:00,86.7,86.73,86.68,86.72,27500.0,57.127,57.1467,57.1138,57.1401,27500.0
2015-01-16 13:40:00,86.72,86.73,86.69,86.71,31100.0,57.1401,57.1467,57.1204,57.1336,31100.0
2015-01-16 13:45:00,86.7,86.72,86.68,86.7,26100.0,57.127,57.1401,57.1138,57.127,26100.0
2015-01-16 13:50:00,86.71,86.74,86.7,86.72,18500.0,57.1336,57.1533,57.127,57.1401,18500.0
2015-01-16 13:55:00,86.72,86.75,86.72,86.74,30400.0,57.1401,57.1599,57.1401,57.1533,30400.0
2015-01-16 14:00:00,86.74,86.75,86.7,86.75,41000.0,57.1533,57.1599,57.127,57.1599,41000.0
2015-01-16 14:05:00,86.74,86.76,86.73,86.75,34700.0,57.1533,57.1665,57.1467,57.1599,34700.0
2015-01-16 14:10:00,86.75,86.78,86.74,86.77,31900.0,57.1599,57.1797,57.1533,57.1731,31900.0
2015-01-16 14:15:00,86.76,86.78,86.75,86.75,26200.0,57.1665,57.1797,57.1599,57.1599,26200.0
2015-01-16 14:20:00,86.75,86.78,86.73,86.75,26900.0,57.1599,57.1797,57.1467,57.1599,26900.0
2015-01-16 14:25:00,86.76,86.76,86.71,86.73,36600.0,57.1665,57.1665,57.1336,57.1467,36600.0
2015-01-16 14:30:00,86.72,86.73,86.68,86.72,33700.0,57.1401,57.1467,57.1138,57.1401,33700.0
2015-01-16 14:35:00,86.72,86.73,86.7,86.71,43500.0,57.1401,57.1467,57.127,57.1336,43500.0
2015-01-16 14:40:00,86.7,86.75,86.69,86.72,21200.0,57.127,57.1599,57.1204,57.1401,21200.0
2015-01-16 14:45:00,86.73,86.75,86.71,86.74,31600.0,57.1467,57.1599,57.1336,57.1533,31600.0
2015-01-16 14:50:00,86.73,86.76,86.71,86.75,44600.0,57.1467,57.1665,57.1336,57.1599,44600.0
2015-01-16 14:55:00,86.75,86.77,86.74,86.76,49300.0,57.1599,57.1731,57.1533,57.1665,49300.0
2015-01-16 15:00:00,86.75,86.77,86.73,86.75,48700.0,57.1599,57.1731,57.1467,57.1599,48700.0
2015-01-16 15:05:00,86.76,86.77,86.71,86.71,59300.0,57.1665,57.1731,57.1336,57.1336,59300.0
2015-01-16 15:10:00,86.72,86.73,86.69,86.69,37200.0,57.1401,57.1467,57.1204,57.1204,37200.0
2015-01-16 15:15:00,86.7,86.76,86.7,86.74,45500.0,57.127,57.1665,57.127,57.1533,45500.0
2015-01-16 15:20:00,86.75,86.8,86.74,86.79,42400.0,57.1599,57.1929,57.1533,57.1863,42400.0
2015-01-16 15:25:00,86.8,86.85,86.78,86.83,37500.0,57.1929,57.2258,57.1797,57.2126,37500.0
2015-01-16 15:30:00,86.84,86.9,86.83,86.88,54800.0,57.2192,57.2587,57.2126,57.2456,54800.0
2015-01-16 15:35:00,86.88,86.97,86.88,86.96,66200.0,57.2456,57.3049,57.2456,57.2983,66200.0
2015-01-16 15:40:00,86.96,87.0,86.94,86.99,38500.0,57.2983,57.3246,57.2851,57.318,38500.0
2015-01-16 15:45:00,87.0,87.15,87.0,87.12,91200.0,57.3246,57.4235,57.3246,57.4037,91200.0
2015-01-16 15:50:00,87.13,87.26,87.12,87.26,106500.0,57.4103,57.496,57.4037,57.496,106500.0
2015-01-16 15:55:00,87.26,87.45,87.25,87.34,365700.0,57.496,57.6211,57.4894,57.5487,365700.0
2015-01-20 09:30:00,87.69,87.78,87.55,87.76,306200.0,57.7793,57.8386,57.687,57.8254,306200.0
2015-01-20 09:35:00,87.76,87.81,87.66,87.74,175700.0,57.8254,57.8583,57.7595,57.8122,175700.0
2015-01-20 09:40:00,87.76,87.76,87.51,87.65,118500.0,57.8254,57.8254,57.6607,57.7529,118500.0
2015-01-20 09:45:00,87.64,87.85,87.61,87.71,48000.0,57.7463,57.8847,57.7266,57.7925,48000.0
2015-01-20 09:50:00,87.7,87.72,87.54,87.58,71500.0,57.7859,57.799,57.6804,57.7068,71500.0
2015-01-20 09:55:00,87.58,87.59,87.49,87.52,47600.0,57.7068,57.7134,57.6475,57.6673,47600.0
2015-01-20 10:00:00,87.5,87.51,87.32,87.39,98500.0,57.6541,57.6607,57.5355,57.5816,98500.0
2015-01-20 10:05:00,87.4,87.42,87.3,87.38,90300.0,57.5882,57.6014,57.5223,57.575,90300.0
2015-01-20 10:10:00,87.4,87.43,87.35,87.41,74500.0,57.5882,57.608,57.5553,57.5948,74500.0
2015-01-20 10:15:00,87.43,87.49,87.34,87.35,66900.0,57.608,57.6475,57.5487,57.5553,66900.0
2015-01-20 10:20:00,87.35,87.37,87.28,87.29,47100.0,57.5553,57.5684,57.5091,57.5157,47100.0
2015-01-20 10:25:00,87.29,87.29,87.19,87.22,46000.0,57.5157,57.5157,57.4498,57.4696,46000.0
2015-01-20 10:30:00,87.21,87.3,87.17,87.18,67600.0,57.463,57.5223,57.4366,57.4432,67600.0
2015-01-20 10:35:00,87.2,87.2,87.12,87.14,44000.0,57.4564,57.4564,57.4037,57.4169,44000.0
2015-01-20 10:40:00,87.13,87.18,87.04,87.14,47800.0,57.4103,57.4432,57.351,57.4169,47800.0
2015-01-20 10:45:00,87.13,87.33,87.12,87.33,38600.0,57.4103,57.5421,57.4037,57.5421,38600.0
2015-01-20 10:50:00,87.32,87.35,87.28,87.32,43800.0,57.5355,57.5553,57.5091,57.5355,43800.0
2015-01-20 10:55:00,87.34,87.44,87.32,87.42,35000.0,57.5487,57.6146,57.5355,57.6014,35000.0
2015-01-20 11:00:00,87.41,87.43,87.37,87.41,34900.0,57.5948,57.608,57.5684,57.5948,34900.0
2015-01-20 11:05:00,87.41,87.45,87.33,87.34,47900.0,57.5948,57.6211,57.5421,57.5487,47900.0
2015-01-20 11:10:00,87.34,87.37,87.28,87.29,36800.0,57.5487,57.5684,57.5091,57.5157,36800.0
2015-01-20 11:15:00,87.29,87.3,87.19,87.24,58900.0,57.5157,57.5223,57.4498,57.4828,58900.0
2015-01-20 11:20:00,87.25,87.28,87.24,87.27,41600.0,57.4894,57.5091,57.4828,57.5025,41600.0
2015-01-20 11:25:00,87.27,87.27,87.2,87.26,27400.0,57.5025,57.5025,57.4564,57.496,27400.0
2015-01-20 11:30:00,87.26,87.3,87.21,87.22,35100.0,57.496,57.5223,57.463,57.4696,35100.0
2015-01-20 11:35:00,87.21,87.24,87.14,87.19,103800.0,57.463,57.4828,57.4169,57.4498,103800.0
2015-01-20 11:40:00,87.19,87.19,87.13,87.15,36800.0,57.4498,57.4498,57.4103,57.4235,36800.0
2015-01-20 11:45:00,87.14,87.14,87.02,87.03,48100.0,57.4169,57.4169,57.3378,57.3444,48100.0
2015-01-20 11:50:00,87.03,87.06,87.01,87.04,31600.0,57.3444,57.3642,57.3312,57.351,31600.0
2015-01-20 11:55:00,87.04,87.09,87.02,87.04,85600.0,57.351,57.3839,57.3378,57.351,85600.0
2015-01-20 12:00:00,87.04,87.05,87.0,87.0,37900.0,57.351,57.3576,57.3246,57.3246,37900.0
2015-01-20 12:05:00,87.0,87.12,87.0,87.11,28700.0,57.3246,57.4037,57.3246,57.3971,28700.0
2015-01-20 12:10:00,87.12,87.12,87.06,87.09,30900.0,57.4037,57.4037,57.3642,57.3839,30900.0
2015-01-20 12:15:00,87.09,87.11,87.05,87.05,23900.0,57.3839,57.3971,57.3576,57.3576,23900.0
2015-01-20 12:20:00,87.05,87.06,86.92,86.92,21200.0,57.3576,57.3642,57.2719,57.2719,21200.0
2015-01-20 12:25:00,86.92,86.95,86.88,86.88,74500.0,57.2719,57.2917,57.2456,57.2456,74500.0
2015-01-20 12:30:00,86.88,86.89,86.8,86.84,29800.0,57.2456,57.2522,57.1929,57.2192,29800.0
2015-01-20 12:35:00,86.84,86.84,86.8,86.81,15000.0,57.2192,57.2192,57.1929,57.1994,15000.0
2015-01-20 12:40:00,86.82,86.82,86.77,86.78,24100.0,57.206,57.206,57.1731,57.1797,24100.0
2015-01-20 12:45:00,86.79,86.86,86.79,86.84,38800.0,57.1863,57.2324,57.1863,57.2192,38800.0
2015-01-20 12:50:00,86.84,86.85,86.78,86.78,18500.0,57.2192,57.2258,57.1797,57.1797,18500.0
2015-01-20 12:55:00,86.78,86.8,86.75,86.78,28300.0,57.1797,57.1929,57.1599,57.1797,28300.0
2015-01-20 13:00:00,86.78,86.85,86.78,86.81,29200.0,57.1797,57.2258,57.1797,57.1994,29200.0
2015-01-20 13:05:00,86.83,86.84,86.75,86.76,27700.0,57.2126,57.2192,57.1599,57.1665,27700.0
2015-01-20 13:10:00,86.75,86.77,86.69,86.69,21700.0,57.1599,57.1731,57.1204,57.1204,21700.0
2015-01-20 13:15:00,86.69,86.73,86.68,86.71,20900.0,57.1204,57.1467,57.1138,57.1336,20900.0
2015-01-20 13:20:00,86.72,86.84,86.72,86.83,33200.0,57.1401,57.2192,57.1401,57.2126,33200.0
2015-01-20 13:25:00,86.83,86.87,86.79,86.8,38100.0,57.2126,57.239,57.1863,57.1929,38100.0
2015-01-20 13:30:00,86.8,86.85,86.8,86.83,31100.0,57.1929,57.2258,57.1929,57.2126,31100.0
2015-01-20 13:35:00,86.82,86.85,86.81,86.83,20000.0,57.206,57.2258,57.1994,57.2126,20000.0
2015-01-20 13:40:00,86.82,86.83,86.71,86.72,21600.0,57.206,57.2126,57.1336,57.1401,21600.0
2015-01-20 13:45:00,86.72,86.72,86.68,86.68,31500.0,57.1401,57.1401,57.1138,57.1138,31500.0
2015-01-20 13:50:00,86.68,86.69,86.63,86.63,30300.0,57.1138,57.1204,57.0808,57.0808,30300.0
2015-01-20 13:55:00,86.63,86.64,86.55,86.55,36000.0,57.0808,57.0874,57.0281,57.0281,36000.0
2015-01-20 14:00:00,86.56,86.6,86.55,86.58,48600.0,57.0347,57.0611,57.0281,57.0479,48600.0
2015-01-20 14:05:00,86.58,86.63,86.56,86.63,41800.0,57.0479,57.0808,57.0347,57.0808,41800.0
2015-01-20 14:10:00,86.63,86.63,86.59,86.6,15600.0,57.0808,57.0808,57.0545,57.0611,15600.0
2015-01-20 14:15:00,86.59,86.6,86.48,86.49,42000.0,57.0545,57.0611,56.982,56.9886,42000.0
2015-01-20 14:20:00,86.5,86.5,86.45,86.49,90300.0,56.9952,56.9952,56.9622,56.9886,90300.0
2015-01-20 14:25:00,86.49,86.53,86.47,86.53,31900.0,56.9886,57.015,56.9754,57.015,31900.0
2015-01-20 14:30:00,86.54,86.72,86.53,86.72,36300.0,57.0215,57.1401,57.015,57.1401,36300.0
2015-01-20 14:35:00,86.74,86.82,86.71,86.81,24800.0,57.1533,57.206,57.1336,57.1994,24800.0
2015-01-20 14:40:00,86.82,86.93,86.81,86.85,36800.0,57.206,57.2785,57.1994,57.2258,36800.0
2015-01-20 14:45:00,86.86,86.86,86.8,86.82,29600.0,57.2324,57.2324,57.1929,57.206,29600.0
2015-01-20 14:50:00,86.81,86.82,86.72,86.72,33000.0,57.1994,57.206,57.1401,57.1401,33000.0
2015-01-20 14:55:00,86.71,86.74,86.68,86.71,71800.0,57.1336,57.1533,57.1138,57.1336,71800.0
2015-01-20 15:00:00,86.71,86.73,86.67,86.69,80900.0,57.1336,57.1467,57.1072,57.1204,80900.0
2015-01-20 15:05:00,86.69,86.74,86.67,86.73,38500.0,57.1204,57.1533,57.1072,57.1467,38500.0
2015-01-20 15:10:00,86.73,86.74,86.68,86.69,38100.0,57.1467,57.1533,57.1138,57.1204,38100.0
2015-01-20 15:15:00,86.69,86.72,86.66,86.69,48600.0,57.1204,57.1401,57.1006,57.1204,48600.0
2015-01-20 15:20:00,86.69,86.7,86.59,86.63,51600.0,57.1204,57.127,57.0545,57.0808,51600.0
2015-01-20 15:25:00,86.63,86.65,86.57,86.57,50300.0,57.0808,57.094,57.0413,57.0413,50300.0
2015-01-20 15:30:00,86.58,86.58,86.49,86.55,40000.0,57.0479,57.0479,56.9886,57.0281,40000.0
2015-01-20 15:35:00,86.55,86.64,86.52,86.63,66800.0,57.0281,57.0874,57.0084,57.0808,66800.0
2015-01-20 15:40:00,86.64,86.65,86.57,86.58,48500.0,57.0874,57.094,57.0413,57.0479,48500.0
2015-01-20 15:45:00,86.59,86.59,86.54,86.56,68700.0,57.0545,57.0545,57.0215,57.0347,68700.0
2015-01-20 15:50:00,86.56,86.58,86.48,86.48,84900.0,57.0347,57.0479,56.982,56.982,84900.0
2015-01-20 15:55:00,86.48,86.77,86.48,86.64,249300.0,56.982,57.1731,56.982,57.0874,249300.0
2015-01-21 09:30:00,86.69,86.69,86.18,86.28,188700.0,57.1204,57.1204,56.7843,56.8502,188700.0
2015-01-21 09:35:00,86.26,86.57,86.24,86.52,63500.0,56.837,57.0413,56.8239,57.0084,63500.0
2015-01-21 09:40:00,86.56,86.63,86.42,86.45,97100.0,57.0347,57.0808,56.9425,56.9622,97100.0
2015-01-21 09:45:00,86.45,86.48,86.37,86.4,236200.0,56.9622,56.982,56.9095,56.9293,236200.0
2015-01-21 09:50:00,86.41,86.47,86.35,86.44,36700.0,56.9359,56.9754,56.8963,56.9556,36700.0
2015-01-21 09:55:00,86.45,86.48,86.38,86.45,60800.0,56.9622,56.982,56.9161,56.9622,60800.0
2015-01-21 10:00:00,86.45,86.56,86.44,86.46,68600.0,56.9622,57.0347,56.9556,56.9688,68600.0
2015-01-21 10:05:00,86.46,86.54,86.4,86.41,48100.0,56.9688,57.0215,56.9293,56.9359,48100.0
2015-01-21 10:10:00,86.41,86.48,86.37,86.44,43100.0,56.9359,56.982,56.9095,56.9556,43100.0
2015-01-21 10:15:00,86.43,86.45,86.37,86.4,42600.0,56.9491,56.9622,56.9095,56.9293,42600.0
2015-01-21 10:20:00,86.41,86.45,86.34,86.37,31300.0,56.9359,56.9622,56.8898,56.9095,31300.0
2015-01-21 10:25:00,86.37,86.44,86.35,86.4,55200.0,56.9095,56.9556,56.8963,56.9293,55200.0
2015-01-21 10:30:00,86.41,86.42,86.3,86.3,131300.0,56.9359,56.9425,56.8634,56.8634,131300.0
2015-01-21 10:35:00,86.3,86.33,86.26,86.3,40800.0,56.8634,56.8832,56.837,56.8634,40800.0
2015-01-21 10:40:00,86.28,86.36,86.27,86.35,43900.0,56.8502,56.9029,56.8436,56.8963,43900.0
2015-01-21 10:45:00,86.37,86.55,86.36,86.55,31000.0,56.9095,57.0281,56.9029,57.0281,31000.0
2015-01-21 10:50:00,86.55,86.67,86.54,86.66,61500.0,57.0281,57.1072,57.0215,57.1006,61500.0
2015-01-21 10:55:00,86.66,86.67,86.58,86.6,53400.0,57.1006,57.1072,57.0479,57.0611,53400.0
2015-01-21 11:00:00,86.6,86.67,86.56,86.58,28300.0,57.0611,57.1072,57.0347,57.0479,28300.0
2015-01-21 11:05:00,86.58,86.62,86.56,86.6,49200.0,57.0479,57.0743,57.0347,57.0611,49200.0
2015-01-21 11:10:00,86.61,86.68,86.6,86.66,42300.0,57.0677,57.1138,57.0611,57.1006,42300.0
2015-01-21 11:15:00,86.66,86.66,86.61,86.64,35500.0,57.1006,57.1006,57.0677,57.0874,35500.0
2015-01-21 11:20:00,86.64,86.64,86.56,86.62,34500.0,57.0874,57.0874,57.0347,57.0743,34500.0
2015-01-21 11:25:00,86.62,86.62,86.57,86.6,30500.0,57.0743,57.0743,57.0413,57.0611,30500.0
2015-01-21 11:30:00,86.6,86.61,86.55,86.55,33800.0,57.0611,57.0677,57.0281,57.0281,33800.0
2015-01-21 11:35:00,86.55,86.56,86.5,86.5,46800.0,57.0281,57.0347,56.9952,56.9952,46800.0
2015-01-21 11:40:00,86.5,86.55,86.5,86.53,81900.0,56.9952,57.0281,56.9952,57.015,81900.0
2015-01-21 11:45:00,86.53,86.55,86.5,86.5,28000.0,57.015,57.0281,56.9952,56.9952,28000.0
2015-01-21 11:50:00,86.52,86.56,86.51,86.52,30200.0,57.0084,57.0347,57.0018,57.0084,30200.0
2015-01-21 11:55:00,86.51,86.55,86.5,86.52,39900.0,57.0018,57.0281,56.9952,57.0084,39900.0
2015-01-21 12:00:00,86.52,86.53,86.49,86.5,90300.0,57.0084,57.015,56.9886,56.9952,90300.0
2015-01-21 12:05:00,86.49,86.5,86.47,86.48,49300.0,56.9886,56.9952,56.9754,56.982,49300.0
2015-01-21 12:10:00,86.48,86.63,86.47,86.62,28200.0,56.982,57.0808,56.9754,57.0743,28200.0
2015-01-21 12:15:00,86.63,86.65,86.59,86.61,46200.0,57.0808,57.094,57.0545,57.0677,46200.0
2015-01-21 12:20:00,86.6,86.6,86.55,86.56,23500.0,57.0611,57.0611,57.0281,57.0347,23500.0
2015-01-21 12:25:00,86.55,86.55,86.51,86.54,22100.0,57.0281,57.0281,57.0018,57.0215,22100.0
2015-01-21 12:30:00,86.54,86.56,86.43,86.44,32200.0,57.0215,57.0347,56.9491,56.9556,32200.0
2015-01-21 12:35:00,86.44,86.45,86.35,86.38,20800.0,56.9556,56.9622,56.8963,56.9161,20800.0
2015-01-21 12:40:00,86.38,86.45,86.35,86.44,21800.0,56.9161,56.9622,56.8963,56.9556,21800.0
2015-01-21 12:45:00,86.44,86.51,86.44,86.5,17600.0,56.9556,57.0018,56.9556,56.9952,17600.0
2015-01-21 12:50:00,86.5,86.52,86.39,86.44,35100.0,56.9952,57.0084,56.9227,56.9556,35100.0
2015-01-21 12:55:00,86.44,86.51,86.42,86.5,13600.0,56.9556,57.0018,56.9425,56.9952,13600.0
2015-01-21 13:00:00,86.49,86.49,86.44,86.47,24900.0,56.9886,56.9886,56.9556,56.9754,24900.0
2015-01-21 13:05:00,86.47,86.55,86.47,86.55,19600.0,56.9754,57.0281,56.9754,57.0281,19600.0
2015-01-21 13:10:00,86.55,86.62,86.54,86.62,30400.0,57.0281,57.0743,57.0215,57.0743,30400.0
2015-01-21 13:15:00,86.62,86.66,86.61,86.63,17800.0,57.0743,57.1006,57.0677,57.0808,17800.0
2015-01-21 13:20:00,86.65,86.65,86.59,86.6,15200.0,57.094,57.094,57.0545,57.0611,15200.0
2015-01-21 13:25:00,86.62,86.62,86.5,86.52,27600.0,57.0743,57.0743,56.9952,57.0084,27600.0
2015-01-21 13:30:00,86.52,86.53,86.49,86.52,48400.0,57.0084,57.015,56.9886,57.0084,48400.0
2015-01-21 13:35:00,86.52,86.54,86.51,86.54,21400.0,57.0084,57.0215,57.0018,57.0215,21400.0
2015-01-21 13:40:00,86.53,86.56,86.51,86.54,22300.0,57.015,57.0347,57.0018,57.0215,22300.0
2015-01-21 13:45:00,86.53,86.54,86.5,86.52,30800.0,57.015,57.0215,56.9952,57.0084,30800.0
2015-01-21 13:50:00,86.53,86.56,86.52,86.55,24600.0,57.015,57.0347,57.0084,57.0281,24600.0
2015-01-21 13:55:00,86.55,86.56,86.46,86.47,36000.0,57.0281,57.0347,56.9688,56.9754,36000.0
2015-01-21 14:00:00,86.48,86.48,86.44,86.48,24900.0,56.982,56.982,56.9556,56.982,24900.0
2015-01-21 14:05:00,86.48,86.49,86.44,86.47,26300.0,56.982,56.9886,56.9556,56.9754,26300.0
2015-01-21 14:10:00,86.46,86.49,86.43,86.48,27800.0,56.9688,56.9886,56.9491,56.982,27800.0
2015-01-21 14:15:00,86.48,86.51,86.47,86.5,39700.0,56.982,57.0018,56.9754,56.9952,39700.0
2015-01-21 14:20:00,86.5,86.53,86.5,86.53,19000.0,56.9952,57.015,56.9952,57.015,19000.0
2015-01-21 14:25:00,86.53,86.55,86.51,86.54,36500.0,57.015,57.0281,57.0018,57.0215,36500.0
2015-01-21 14:30:00,86.53,86.59,86.52,86.58,37100.0,57.015,57.0545,57.0084,57.0479,37100.0
2015-01-21 14:35:00,86.57,86.58,86.5,86.51,31300.0,57.0413,57.0479,56.9952,57.0018,31300.0
2015-01-21 14:40:00,86.5,86.55,86.46,86.54,21400.0,56.9952,57.0281,56.9688,57.0215,21400.0
2015-01-21 14:45:00,86.55,86.56,86.5,86.56,39100.0,57.0281,57.0347,56.9952,57.0347,39100.0
2015-01-21 14:50:00,86.57,86.61,86.56,86.6,59200.0,57.0413,57.0677,57.0347,57.0611,59200.0
2015-01-21 14:55:00,86.59,86.65,86.58,86.64,62200.0,57.0545,57.094,57.0479,57.0874,62200.0
2015-01-21 15:00:00,86.64,86.64,86.55,86.55,53600.0,57.0874,57.0874,57.0281,57.0281,53600.0
2015-01-21 15:05:00,86.55,86.56,86.45,86.45,98100.0,57.0281,57.0347,56.9622,56.9622,98100.0
2015-01-21 15:10:00,86.47,86.52,86.44,86.51,81300.0,56.9754,57.0084,56.9556,57.0018,81300.0
2015-01-21 15:15:00,86.51,86.61,86.5,86.59,66600.0,57.0018,57.0677,56.9952,57.0545,66600.0
2015-01-21 15:20:00,86.59,86.61,86.57,86.59,54700.0,57.0545,57.0677,57.0413,57.0545,54700.0
2015-01-21 15:25:00,86.59,86.61,86.55,86.55,81300.0,57.0545,57.0677,57.0281,57.0281,81300.0
2015-01-21 15:30:00,86.55,86.64,86.54,86.63,91700.0,57.0281,57.0874,57.0215,57.0808,91700.0
2015-01-21 15:35:00,86.64,86.64,86.56,86.63,119100.0,57.0874,57.0874,57.0347,57.0808,119100.0
2015-01-21 15:40:00,86.62,86.63,86.57,86.57,113100.0,57.0743,57.0808,57.0413,57.0413,113100.0
2015-01-21 15:45:00,86.57,86.57,86.54,86.56,101100.0,57.0413,57.0413,57.0215,57.0347,101100.0
2015-01-21 15:50:00,86.56,86.6,86.54,86.58,76300.0,57.0347,57.0611,57.0215,57.0479,76300.0
2015-01-21 15:55:00,86.59,86.64,86.58,86.59,123300.0,57.0545,57.0874,57.0479,57.0545,123300.0
2015-01-22 09:30:00,86.91,87.16,86.84,86.93,124800.0,57.2653,57.4301,57.2192,57.2785,124800.0
2015-01-22 09:35:00,86.9,87.01,86.86,87.0,43800.0,57.2587,57.3312,57.2324,57.3246,43800.0
2015-01-22 09:40:00,87.0,87.02,86.71,86.83,55700.0,57.3246,57.3378,57.1336,57.2126,55700.0
2015-01-22 09:45:00,86.84,86.88,86.73,86.78,26000.0,57.2192,57.2456,57.1467,57.1797,26000.0
2015-01-22 09:50:00,86.81,86.96,86.72,86.95,88500.0,57.1994,57.2983,57.1401,57.2917,88500.0
2015-01-22 09:55:00,86.94,87.02,86.89,87.01,38000.0,57.2851,57.3378,57.2522,57.3312,38000.0
2015-01-22 10:00:00,87.02,87.21,87.01,87.17,68500.0,57.3378,57.463,57.3312,57.4366,68500.0
2015-01-22 10:05:00,87.18,87.22,87.07,87.09,53800.0,57.4432,57.4696,57.3708,57.3839,53800.0
2015-01-22 10:10:00,87.08,87.2,87.07,87.15,56900.0,57.3773,57.4564,57.3708,57.4235,56900.0
2015-01-22 10:15:00,87.18,87.26,87.15,87.25,58200.0,57.4432,57.496,57.4235,57.4894,58200.0
2015-01-22 10:20:00,87.25,87.29,87.21,87.27,65200.0,57.4894,57.5157,57.463,57.5025,65200.0
2015-01-22 10:25:00,87.27,87.3,87.24,87.3,27100.0,57.5025,57.5223,57.4828,57.5223,27100.0
2015-01-22 10:30:00,87.3,87.39,87.26,87.32,19200.0,57.5223,57.5816,57.496,57.5355,19200.0
2015-01-22 10:35:00,87.33,87.4,87.33,87.39,21800.0,57.5421,57.5882,57.5421,57.5816,21800.0
2015-01-22 10:40:00,87.39,87.56,87.38,87.56,37800.0,57.5816,57.6936,57.575,57.6936,37800.0
2015-01-22 10:45:00,87.55,87.57,87.5,87.54,21500.0,57.687,57.7002,57.6541,57.6804,21500.0
2015-01-22 10:50:00,87.54,87.77,87.53,87.7,62200.0,57.6804,57.832,57.6739,57.7859,62200.0
2015-01-22 10:55:00,87.7,87.81,87.63,87.69,94800.0,57.7859,57.8583,57.7397,57.7793,94800.0
2015-01-22 11:00:00,87.69,87.74,87.63,87.65,37500.0,57.7793,57.8122,57.7397,57.7529,37500.0
2015-01-22 11:05:00,87.66,87.66,87.49,87.5,47500.0,57.7595,57.7595,57.6475,57.6541,47500.0
2015-01-22 11:10:00,87.51,87.51,87.43,87.47,40400.0,57.6607,57.6607,57.608,57.6343,40400.0
2015-01-22 11:15:00,87.47,87.47,87.42,87.45,32200.0,57.6343,57.6343,57.6014,57.6211,32200.0
2015-01-22 11:20:00,87.45,87.54,87.45,87.52,30400.0,57.6211,57.6804,57.6211,57.6673,30400.0
2015-01-22 11:25:00,87.52,87.57,87.52,87.56,35800.0,57.6673,57.7002,57.6673,57.6936,35800.0
2015-01-22 11:30:00,87.56,87.6,87.5,87.52,53000.0,57.6936,57.72,57.6541,57.6673,53000.0
2015-01-22 11:35:00,87.52,87.57,87.49,87.51,35100.0,57.6673,57.7002,57.6475,57.6607,35100.0
2015-01-22 11:40:00,87.52,87.53,87.46,87.47,98000.0,57.6673,57.6739,57.6277,57.6343,98000.0
2015-01-22 11:45:00,87.48,87.5,87.45,87.46,22300.0,57.6409,57.6541,57.6211,57.6277,22300.0
2015-01-22 11:50:00,87.47,87.47,87.43,87.46,29200.0,57.6343,57.6343,57.608,57.6277,29200.0
2015-01-22 11:55:00,87.45,87.54,87.45,87.53,20100.0,57.6211,57.6804,57.6211,57.6739,20100.0
2015-01-22 12:00:00,87.54,87.59,87.51,87.58,21300.0,57.6804,57.7134,57.6607,57.7068,21300.0
2015-01-22 12:05:00,87.59,87.68,87.59,87.59,71000.0,57.7134,57.7727,57.7134,57.7134,71000.0
2015-01-22 12:10:00,87.59,87.61,87.53,87.54,26300.0,57.7134,57.7266,57.6739,57.6804,26300.0
2015-01-22 12:15:00,87.52,87.55,87.48,87.55,187700.0,57.6673,57.687,57.6409,57.687,187700.0
2015-01-22 12:20:00,87.55,87.6,87.53,87.59,23900.0,57.687,57.72,57.6739,57.7134,23900.0
2015-01-22 12:25:00,87.61,87.64,87.6,87.63,144200.0,57.7266,57.7463,57.72,57.7397,144200.0
2015-01-22 12:30:00,87.64,87.65,87.6,87.61,20200.0,57.7463,57.7529,57.72,57.7266,20200.0
2015-01-22 12:35:00,87.61,87.63,87.58,87.59,23300.0,57.7266,57.7397,57.7068,57.7134,23300.0
2015-01-22 12:40:00,87.59,87.63,87.58,87.63,14500.0,57.7134,57.7397,57.7068,57.7397,14500.0
2015-01-22 12:45:00,87.62,87.64,87.58,87.61,39000.0,57.7332,57.7463,57.7068,57.7266,39000.0
2015-01-22 12:50:00,87.6,87.63,87.55,87.56,25900.0,57.72,57.7397,57.687,57.6936,25900.0
2015-01-22 12:55:00,87.57,87.64,87.54,87.63,26800.0,57.7002,57.7463,57.6804,57.7397,26800.0
2015-01-22 13:00:00,87.63,87.69,87.59,87.69,36000.0,57.7397,57.7793,57.7134,57.7793,36000.0
2015-01-22 13:05:00,87.68,87.73,87.66,87.73,15300.0,57.7727,57.8056,57.7595,57.8056,15300.0
2015-01-22 13:10:00,87.73,87.76,87.72,87.75,8800.0,57.8056,57.8254,57.799,57.8188,8800.0
2015-01-22 13:15:00,87.75,87.76,87.73,87.73,16000.0,57.8188,57.8254,57.8056,57.8056,16000.0
2015-01-22 13:20:00,87.73,87.74,87.7,87.72,12200.0,57.8056,57.8122,57.7859,57.799,12200.0
2015-01-22 13:25:00,87.73,87.76,87.72,87.75,21200.0,57.8056,57.8254,57.799,57.8188,21200.0
2015-01-22 13:30:00,87.76,87.8,87.74,87.78,13600.0,57.8254,57.8518,57.8122,57.8386,13600.0
2015-01-22 13:35:00,87.78,87.79,87.75,87.79,13700.0,57.8386,57.8452,57.8188,57.8452,13700.0
2015-01-22 13:40:00,87.79,87.87,87.78,87.85,15900.0,57.8452,57.8979,57.8386,57.8847,15900.0
2015-01-22 13:45:00,87.86,87.88,87.84,87.86,27300.0,57.8913,57.9045,57.8781,57.8913,27300.0
2015-01-22 13:50:00,87.86,87.88,87.84,87.88,190600.0,57.8913,57.9045,57.8781,57.9045,190600.0
2015-01-22 13:55:00,87.88,87.9,87.84,87.86,19300.0,57.9045,57.9176,57.8781,57.8913,19300.0
2015-01-22 14:00:00,87.86,87.88,87.84,87.87,41600.0,57.8913,57.9045,57.8781,57.8979,41600.0
2015-01-22 14:05:00,87.86,87.91,87.85,87.9,31100.0,57.8913,57.9242,57.8847,57.9176,31100.0
2015-01-22 14:10:00,87.9,87.93,87.85,87.92,22300.0,57.9176,57.9374,57.8847,57.9308,22300.0
2015-01-22 14:15:00,87.92,87.95,87.89,87.92,50800.0,57.9308,57.9506,57.9111,57.9308,50800.0
2015-01-22 14:20:00,87.91,87.91,87.82,87.84,34200.0,57.9242,57.9242,57.8649,57.8781,34200.0
2015-01-22 14:25:00,87.84,87.87,87.84,87.86,23000.0,57.8781,57.8979,57.8781,57.8913,23000.0
2015-01-22 14:30:00,87.86,87.97,87.86,87.96,68700.0,57.8913,57.9638,57.8913,57.9572,68700.0
2015-01-22 14:35:00,87.95,88.03,87.95,88.03,23000.0,57.9506,58.0033,57.9506,58.0033,23000.0
2015-01-22 14:40:00,88.03,88.03,87.97,88.0,41500.0,58.0033,58.0033,57.9638,57.9835,41500.0
2015-01-22 14:45:00,88.01,88.1,88.0,88.08,41500.0,57.9901,58.0494,57.9835,58.0363,41500.0
2015-01-22 14:50:00,88.08,88.08,88.02,88.08,87800.0,58.0363,58.0363,57.9967,58.0363,87800.0
2015-01-22 14:55:00,88.08,88.1,88.05,88.09,37500.0,58.0363,58.0494,58.0165,58.0428,37500.0
2015-01-22 15:00:00,88.1,88.14,88.07,88.11,43800.0,58.0494,58.0758,58.0297,58.056,43800.0
2015-01-22 15:05:00,88.11,88.14,88.09,88.14,38200.0,58.056,58.0758,58.0428,58.0758,38200.0
2015-01-22 15:10:00,88.14,88.16,88.11,88.11,33100.0,58.0758,58.089,58.056,58.056,33100.0
2015-01-22 15:15:00,88.11,88.12,88.09,88.11,30800.0,58.056,58.0626,58.0428,58.056,30800.0
2015-01-22 15:20:00,88.12,88.14,88.1,88.1,30800.0,58.0626,58.0758,58.0494,58.0494,30800.0
2015-01-22 15:25:00,88.1,88.18,88.09,88.16,292900.0,58.0494,58.1021,58.0428,58.089,292900.0
2015-01-22 15:30:00,88.16,88.21,88.15,88.19,166600.0,58.089,58.1219,58.0824,58.1087,166600.0
2015-01-22 15:35:00,88.19,88.19,88.13,88.16,62200.0,58.1087,58.1087,58.0692,58.089,62200.0
2015-01-22 15:40:00,88.15,88.16,88.08,88.13,50400.0,58.0824,58.089,58.0363,58.0692,50400.0
2015-01-22 15:45:00,88.14,88.22,88.13,88.15,53100.0,58.0758,58.1285,58.0692,58.0824,53100.0
2015-01-22 15:50:00,88.16,88.16,88.08,88.11,52600.0,58.089,58.089,58.0363,58.056,52600.0
2015-01-22 15:55:00,88.11,88.16,88.08,88.14,115000.0,58.056,58.089,58.0363,58.0758,115000.0
2015-01-23 09:30:00,88.15,88.21,88.04,88.16,120800.0,58.0824,58.1219,58.0099,58.089,120800.0
2015-01-23 09:35:00,88.16,88.23,88.09,88.23,66400.0,58.089,58.1351,58.0428,58.1351,66400.0
2015-01-23 09:40:00,88.23,88.34,88.23,88.29,105900.0,58.1351,58.2076,58.1351,58.1746,105900.0
2015-01-23 09:45:00,88.3,88.35,88.25,88.31,143400.0,58.1812,58.2142,58.1483,58.1878,143400.0
2015-01-23 09:50:00,88.31,88.34,88.25,88.3,86000.0,58.1878,58.2076,58.1483,58.1812,86000.0
2015-01-23 09:55:00,88.3,88.32,88.27,88.3,74100.0,58.1812,58.1944,58.1614,58.1812,74100.0
2015-01-23 10:00:00,88.31,88.31,88.22,88.24,55500.0,58.1878,58.1878,58.1285,58.1417,55500.0
2015-01-23 10:05:00,88.23,88.23,88.13,88.2,66800.0,58.1351,58.1351,58.0692,58.1153,66800.0
2015-01-23 10:10:00,88.2,88.21,88.14,88.16,103700.0,58.1153,58.1219,58.0758,58.089,103700.0
2015-01-23 10:15:00,88.17,88.26,88.17,88.2,60100.0,58.0956,58.1549,58.0956,58.1153,60100.0
2015-01-23 10:20:00,88.2,88.24,88.15,88.19,40300.0,58.1153,58.1417,58.0824,58.1087,40300.0
2015-01-23 10:25:00,88.2,88.24,88.16,88.2,34100.0,58.1153,58.1417,58.089,58.1153,34100.0
2015-01-23 10:30:00,88.22,88.22,88.17,88.19,18600.0,58.1285,58.1285,58.0956,58.1087,18600.0
2015-01-23 10:35:00,88.19,88.23,88.17,88.22,45000.0,58.1087,58.1351,58.0956,58.1285,45000.0
2015-01-23 10:40:00,88.22,88.27,88.19,88.22,30800.0,58.1285,58.1614,58.1087,58.1285,30800.0
2015-01-23 10:45:00,88.23,88.26,88.16,88.19,39700.0,58.1351,58.1549,58.089,58.1087,39700.0
2015-01-23 10:50:00,88.19,88.25,88.15,88.25,30000.0,58.1087,58.1483,58.0824,58.1483,30000.0
2015-01-23 10:55:00,88.24,88.31,88.24,88.27,28100.0,58.1417,58.1878,58.1417,58.1614,28100.0
2015-01-23 11:00:00,88.27,88.3,88.23,88.29,38600.0,58.1614,58.1812,58.1351,58.1746,38600.0
2015-01-23 11:05:00,88.3,88.3,88.23,88.23,15400.0,58.1812,58.1812,58.1351,58.1351,15400.0
2015-01-23 11:10:00,88.24,88.25,88.16,88.17,44800.0,58.1417,58.1483,58.089,58.0956,44800.0
2015-01-23 11:15:00,88.18,88.24,88.17,88.24,28100.0,58.1021,58.1417,58.0956,58.1417,28100.0
2015-01-23 11:20:00,88.22,88.27,88.22,88.26,15800.0,58.1285,58.1614,58.1285,58.1549,15800.0
2015-01-23 11:25:00,88.27,88.27,88.22,88.23,14400.0,58.1614,58.1614,58.1285,58.1351,14400.0
2015-01-23 11:30:00,88.25,88.25,88.18,88.23,18500.0,58.1483,58.1483,58.1021,58.1351,18500.0
2015-01-23 11:35:00,88.22,88.22,88.15,88.18,30000.0,58.1285,58.1285,58.0824,58.1021,30000.0
2015-01-23 11:40:00,88.19,88.19,88.13,88.16,13000.0,58.1087,58.1087,58.0692,58.089,13000.0
2015-01-23 11:45:00,88.16,88.17,88.05,88.09,28700.0,58.089,58.0956,58.0165,58.0428,28700.0
2015-01-23 11:50:00,88.09,88.09,87.94,87.94,24100.0,58.0428,58.0428,57.944,57.944,24100.0
2015-01-23 11:55:00,87.94,88.0,87.94,87.99,21800.0,57.944,57.9835,57.944,57.977,21800.0
2015-01-23 12:00:00,87.99,88.03,87.98,88.02,28100.0,57.977,58.0033,57.9704,57.9967,28100.0
2015-01-23 12:05:00,88.01,88.02,87.95,87.99,14800.0,57.9901,57.9967,57.9506,57.977,14800.0
2015-01-23 12:10:00,87.98,88.07,87.97,88.07,17900.0,57.9704,58.0297,57.9638,58.0297,17900.0
2015-01-23 12:15:00,88.06,88.06,87.95,87.95,18400.0,58.0231,58.0231,57.9506,57.9506,18400.0
2015-01-23 12:20:00,87.94,87.96,87.92,87.93,12400.0,57.944,57.9572,57.9308,57.9374,12400.0
2015-01-23 12:25:00,87.93,87.97,87.92,87.96,17200.0,57.9374,57.9638,57.9308,57.9572,17200.0
2015-01-23 12:30:00,87.96,88.0,87.95,88.0,15200.0,57.9572,57.9835,57.9506,57.9835,15200.0
2015-01-23 12:35:00,88.0,88.07,88.0,88.02,29300.0,57.9835,58.0297,57.9835,57.9967,29300.0
2015-01-23 12:40:00,88.02,88.02,87.98,87.98,12700.0,57.9967,57.9967,57.9704,57.9704,12700.0
2015-01-23 12:45:00,87.99,88.02,87.98,88.01,20500.0,57.977,57.9967,57.9704,57.9901,20500.0
2015-01-23 12:50:00,88.01,88.06,88.01,88.05,25400.0,57.9901,58.0231,57.9901,58.0165,25400.0
2015-01-23 12:55:00,88.06,88.1,88.05,88.1,25300.0,58.0231,58.0494,58.0165,58.0494,25300.0
2015-01-23 13:00:00,88.09,88.09,88.05,88.09,18300.0,58.0428,58.0428,58.0165,58.0428,18300.0
2015-01-23 13:05:00,88.09,88.12,88.08,88.11,22900.0,58.0428,58.0626,58.0363,58.056,22900.0
2015-01-23 13:10:00,88.14,88.14,88.07,88.12,40000.0,58.0758,58.0758,58.0297,58.0626,40000.0
2015-01-23 13:15:00,88.12,88.13,88.04,88.08,27400.0,58.0626,58.0692,58.0099,58.0363,27400.0
2015-01-23 13:20:00,88.09,88.12,88.07,88.09,16300.0,58.0428,58.0626,58.0297,58.0428,16300.0
2015-01-23 13:25:00,88.09,88.1,88.06,88.1,184000.0,58.0428,58.0494,58.0231,58.0494,184000.0
2015-01-23 13:30:00,88.1,88.11,88.08,88.09,20100.0,58.0494,58.056,58.0363,58.0428,20100.0
2015-01-23 13:35:00,88.09,88.12,88.06,88.11,26400.0,58.0428,58.0626,58.0231,58.056,26400.0
2015-01-23 13:40:00,88.1,88.1,88.05,88.05,23800.0,58.0494,58.0494,58.0165,58.0165,23800.0
2015-01-23 13:45:00,88.05,88.07,88.02,88.05,24700.0,58.0165,58.0297,57.9967,58.0165,24700.0
2015-01-23 13:50:00,88.05,88.06,88.02,88.02,13800.0,58.0165,58.0231,57.9967,57.9967,13800.0
2015-01-23 13:55:00,88.02,88.02,87.98,87.99,25300.0,57.9967,57.9967,57.9704,57.977,25300.0
2015-01-23 14:00:00,87.98,88.02,87.97,88.0,28100.0,57.9704,57.9967,57.9638,57.9835,28100.0
2015-01-23 14:05:00,87.99,87.99,87.9,87.92,29700.0,57.977,57.977,57.9176,57.9308,29700.0
2015-01-23 14:10:00,87.91,87.92,87.88,87.9,16000.0,57.9242,57.9308,57.9045,57.9176,16000.0
2015-01-23 14:15:00,87.89,87.91,87.84,87.85,24200.0,57.9111,57.9242,57.8781,57.8847,24200.0
2015-01-23 14:20:00,87.85,87.88,87.84,87.86,32400.0,57.8847,57.9045,57.8781,57.8913,32400.0
2015-01-23 14:25:00,87.86,87.9,87.84,87.88,22900.0,57.8913,57.9176,57.8781,57.9045,22900.0
2015-01-23 14:30:00,87.87,87.89,87.84,87.88,22700.0,57.8979,57.9111,57.8781,57.9045,22700.0
2015-01-23 14:35:00,87.87,87.88,87.78,87.82,57700.0,57.8979,57.9045,57.8386,57.8649,57700.0
2015-01-23 14:40:00,87.82,87.83,87.77,87.77,40100.0,57.8649,57.8715,57.832,57.832,40100.0
2015-01-23 14:45:00,87.76,87.76,87.68,87.71,44800.0,57.8254,57.8254,57.7727,57.7925,44800.0
2015-01-23 14:50:00,87.71,87.81,87.7,87.79,55300.0,57.7925,57.8583,57.7859,57.8452,55300.0
2015-01-23 14:55:00,87.8,87.81,87.76,87.77,20600.0,57.8518,57.8583,57.8254,57.832,20600.0
2015-01-23 15:00:00,87.77,87.77,87.72,87.73,42300.0,57.832,57.832,57.799,57.8056,42300.0
2015-01-23 15:05:00,87.73,87.8,87.7,87.8,75400.0,57.8056,57.8518,57.7859,57.8518,75400.0
2015-01-23 15:10:00,87.79,87.8,87.73,87.75,52900.0,57.8452,57.8518,57.8056,57.8188,52900.0
2015-01-23 15:15:00,87.74,87.78,87.73,87.78,37800.0,57.8122,57.8386,57.8056,57.8386,37800.0
2015-01-23 15:20:00,87.78,87.82,87.74,87.82,20400.0,57.8386,57.8649,57.8122,57.8649,20400.0
2015-01-23 15:25:00,87.82,87.88,87.79,87.87,32300.0,57.8649,57.9045,57.8452,57.8979,32300.0
2015-01-23 15:30:00,87.85,87.88,87.8,87.82,30000.0,57.8847,57.9045,57.8518,57.8649,30000.0
2015-01-23 15:35:00,87.82,87.84,87.79,87.81,82100.0,57.8649,57.8781,57.8452,57.8583,82100.0
2015-01-23 15:40:00,87.81,87.86,87.79,87.85,42200.0,57.8583,57.8913,57.8452,57.8847,42200.0
2015-01-23 15:45:00,87.85,87.93,87.85,87.93,44400.0,57.8847,57.9374,57.8847,57.9374,44400.0
2015-01-23 15:50:00,87.93,87.93,87.87,87.91,34800.0,57.9374,57.9374,57.8979,57.9242,34800.0
2015-01-23 15:55:00,87.91,87.94,87.88,87.91,117600.0,57.9242,57.944,57.9045,57.9242,117600.0
2015-01-26 09:30:00,88.0,88.06,87.64,87.75,148000.0,57.9835,58.0231,57.7463,57.8188,148000.0
2015-01-26 09:35:00,87.78,87.83,87.67,87.82,73800.0,57.8386,57.8715,57.7661,57.8649,73800.0
2015-01-26 09:40:00,87.82,87.82,87.7,87.77,16200.0,57.8649,57.8649,57.7859,57.832,16200.0
2015-01-26 09:45:00,87.77,87.88,87.77,87.82,50400.0,57.832,57.9045,57.832,57.8649,50400.0
2015-01-26 09:50:00,87.79,87.86,87.77,87.8,34700.0,57.8452,57.8913,57.832,57.8518,34700.0
2015-01-26 09:55:00,87.81,87.82,87.75,87.76,23900.0,57.8583,57.8649,57.8188,57.8254,23900.0
2015-01-26 10:00:00,87.77,87.95,87.77,87.85,59900.0,57.832,57.9506,57.832,57.8847,59900.0
2015-01-26 10:05:00,87.87,87.97,87.86,87.95,34200.0,57.8979,57.9638,57.8913,57.9506,34200.0
2015-01-26 10:10:00,87.97,87.97,87.9,87.97,46600.0,57.9638,57.9638,57.9176,57.9638,46600.0
2015-01-26 10:15:00,87.99,87.99,87.9,87.91,56200.0,57.977,57.977,57.9176,57.9242,56200.0
2015-01-26 10:20:00,87.92,87.93,87.81,87.84,31300.0,57.9308,57.9374,57.8583,57.8781,31300.0
2015-01-26 10:25:00,87.84,87.84,87.75,87.76,23100.0,57.8781,57.8781,57.8188,57.8254,23100.0
2015-01-26 10:30:00,87.76,87.81,87.76,87.81,22300.0,57.8254,57.8583,57.8254,57.8583,22300.0
2015-01-26 10:35:00,87.81,87.84,87.78,87.81,28100.0,57.8583,57.8781,57.8386,57.8583,28100.0
2015-01-26 10:40:00,87.82,87.87,87.81,87.83,21900.0,57.8649,57.8979,57.8583,57.8715,21900.0
2015-01-26 10:45:00,87.84,87.91,87.84,87.87,17800.0,57.8781,57.9242,57.8781,57.8979,17800.0
2015-01-26 10:50:00,87.88,87.93,87.87,87.91,20900.0,57.9045,57.9374,57.8979,57.9242,20900.0
2015-01-26 10:55:00,87.93,87.96,87.91,87.94,21200.0,57.9374,57.9572,57.9242,57.944,21200.0
2015-01-26 11:00:00,87.95,87.99,87.93,87.99,18700.0,57.9506,57.977,57.9374,57.977,18700.0
2015-01-26 11:05:00,87.99,88.01,87.98,88.0,13000.0,57.977,57.9901,57.9704,57.9835,13000.0
2015-01-26 11:10:00,88.0,88.0,87.96,88.0,31500.0,57.9835,57.9835,57.9572,57.9835,31500.0
2015-01-26 11:15:00,87.99,88.0,87.89,87.91,32000.0,57.977,57.9835,57.9111,57.9242,32000.0
2015-01-26 11:20:00,87.91,87.95,87.9,87.92,22100.0,57.9242,57.9506,57.9176,57.9308,22100.0
2015-01-26 11:25:00,87.93,87.94,87.88,87.93,15800.0,57.9374,57.944,57.9045,57.9374,15800.0
2015-01-26 11:30:00,87.96,87.98,87.95,87.98,21800.0,57.9572,57.9704,57.9506,57.9704,21800.0
2015-01-26 11:35:00,87.97,87.99,87.9,87.91,22500.0,57.9638,57.977,57.9176,57.9242,22500.0
2015-01-26 11:40:00,87.91,87.97,87.91,87.96,12300.0,57.9242,57.9638,57.9242,57.9572,12300.0
2015-01-26 11:45:00,87.96,87.98,87.92,87.93,12600.0,57.9572,57.9704,57.9308,57.9374,12600.0
2015-01-26 11:50:00,87.93,87.97,87.9,87.95,14100.0,57.9374,57.9638,57.9176,57.9506,14100.0
2015-01-26 11:55:00,87.97,88.0,87.95,87.95,11500.0,57.9638,57.9835,57.9506,57.9506,11500.0
2015-01-26 12:00:00,87.97,88.0,87.95,88.0,16600.0,57.9638,57.9835,57.9506,57.9835,16600.0
2015-01-26 12:05:00,88.0,88.09,87.99,88.06,115300.0,57.9835,58.0428,57.977,58.0231,115300.0
2015-01-26 12:10:00,88.05,88.07,87.99,87.99,30300.0,58.0165,58.0297,57.977,57.977,30300.0
2015-01-26 12:15:00,88.01,88.03,87.98,88.03,10700.0,57.9901,58.0033,57.9704,58.0033,10700.0
2015-01-26 12:20:00,88.03,88.03,87.95,87.95,16000.0,58.0033,58.0033,57.9506,57.9506,16000.0
2015-01-26 12:25:00,87.94,87.95,87.89,87.9,15000.0,57.944,57.9506,57.9111,57.9176,15000.0
2015-01-26 12:30:00,87.9,87.91,87.89,87.89,15200.0,57.9176,57.9242,57.9111,57.9111,15200.0
2015-01-26 12:35:00,87.9,87.9,87.86,87.88,26800.0,57.9176,57.9176,57.8913,57.9045,26800.0
2015-01-26 12:40:00,87.9,87.94,87.9,87.93,14800.0,57.9176,57.944,57.9176,57.9374,14800.0
2015-01-26 12:45:00,87.93,87.93,87.9,87.9,22800.0,57.9374,57.9374,57.9176,57.9176,22800.0
2015-01-26 12:50:00,87.92,88.0,87.92,87.99,19300.0,57.9308,57.9835,57.9308,57.977,19300.0
2015-01-26 12:55:00,87.99,88.05,87.99,88.05,50500.0,57.977,58.0165,57.977,58.0165,50500.0
2015-01-26 13:00:00,88.05,88.09,88.04,88.09,45300.0,58.0165,58.0428,58.0099,58.0428,45300.0
2015-01-26 13:05:00,88.09,88.12,88.08,88.11,54900.0,58.0428,58.0626,58.0363,58.056,54900.0
2015-01-26 13:10:00,88.12,88.12,88.07,88.08,20400.0,58.0626,58.0626,58.0297,58.0363,20400.0
2015-01-26 13:15:00,88.08,88.09,88.07,88.08,13500.0,58.0363,58.0428,58.0297,58.0363,13500.0
2015-01-26 13:20:00,88.07,88.07,88.0,88.01,50200.0,58.0297,58.0297,57.9835,57.9901,50200.0
2015-01-26 13:25:00,88.01,88.04,88.0,88.03,11300.0,57.9901,58.0099,57.9835,58.0033,11300.0
2015-01-26 13:30:00,88.03,88.16,88.03,88.16,12800.0,58.0033,58.089,58.0033,58.089,12800.0
2015-01-26 13:35:00,88.16,88.21,88.14,88.21,11200.0,58.089,58.1219,58.0758,58.1219,11200.0
2015-01-26 13:40:00,88.22,88.24,88.2,88.23,16500.0,58.1285,58.1417,58.1153,58.1351,16500.0
2015-01-26 13:45:00,88.23,88.29,88.21,88.29,27200.0,58.1351,58.1746,58.1219,58.1746,27200.0
2015-01-26 13:50:00,88.29,88.32,88.27,88.3,37500.0,58.1746,58.1944,58.1614,58.1812,37500.0
2015-01-26 13:55:00,88.31,88.35,88.3,88.33,36100.0,58.1878,58.2142,58.1812,58.201,36100.0
2015-01-26 14:00:00,88.31,88.34,88.28,88.31,18500.0,58.1878,58.2076,58.168,58.1878,18500.0
2015-01-26 14:05:00,88.31,88.35,88.3,88.33,23300.0,58.1878,58.2142,58.1812,58.201,23300.0
2015-01-26 14:10:00,88.33,88.36,88.31,88.32,19800.0,58.201,58.2207,58.1878,58.1944,19800.0
2015-01-26 14:15:00,88.32,88.35,88.31,88.33,20100.0,58.1944,58.2142,58.1878,58.201,20100.0
2015-01-26 14:20:00,88.33,88.37,88.3,88.36,27100.0,58.201,58.2273,58.1812,58.2207,27100.0
2015-01-26 14:25:00,88.36,88.39,88.35,88.39,47600.0,58.2207,58.2405,58.2142,58.2405,47600.0
2015-01-26 14:30:00,88.39,88.42,88.38,88.42,13400.0,58.2405,58.2603,58.2339,58.2603,13400.0
2015-01-26 14:35:00,88.41,88.48,88.41,88.48,12200.0,58.2537,58.2998,58.2537,58.2998,12200.0
2015-01-26 14:40:00,88.48,88.5,88.43,88.43,31900.0,58.2998,58.313,58.2669,58.2669,31900.0
2015-01-26 14:45:00,88.43,88.43,88.38,88.43,54100.0,58.2669,58.2669,58.2339,58.2669,54100.0
2015-01-26 14:50:00,88.43,88.44,88.41,88.41,24900.0,58.2669,58.2735,58.2537,58.2537,24900.0
2015-01-26 14:55:00,88.41,88.46,88.4,88.46,25500.0,58.2537,58.2866,58.2471,58.2866,25500.0
2015-01-26 15:00:00,88.46,88.47,88.43,88.47,23500.0,58.2866,58.2932,58.2669,58.2932,23500.0
2015-01-26 15:05:00,88.46,88.55,88.46,88.55,62700.0,58.2866,58.3459,58.2866,58.3459,62700.0
2015-01-26 15:10:00,88.55,88.63,88.55,88.6,30900.0,58.3459,58.3986,58.3459,58.3789,30900.0
2015-01-26 15:15:00,88.6,88.65,88.53,88.65,86900.0,58.3789,58.4118,58.3328,58.4118,86900.0
2015-01-26 15:20:00,88.65,88.68,88.62,88.63,73300.0,58.4118,58.4316,58.3921,58.3986,73300.0
2015-01-26 15:25:00,88.63,88.66,88.6,88.63,39700.0,58.3986,58.4184,58.3789,58.3986,39700.0
2015-01-26 15:30:00,88.62,88.62,88.5,88.53,60400.0,58.3921,58.3921,58.313,58.3328,60400.0
2015-01-26 15:35:00,88.53,88.55,88.48,88.51,26500.0,58.3328,58.3459,58.2998,58.3196,26500.0
2015-01-26 15:40:00,88.5,88.56,88.5,88.55,39200.0,58.313,58.3525,58.313,58.3459,39200.0
2015-01-26 15:45:00,88.56,88.64,88.55,88.56,43700.0,58.3525,58.4052,58.3459,58.3525,43700.0
2015-01-26 15:50:00,88.57,88.6,88.56,88.59,47500.0,58.3591,58.3789,58.3525,58.3723,47500.0
2015-01-26 15:55:00,88.59,88.69,88.58,88.66,95700.0,58.3723,58.4382,58.3657,58.4184,95700.0
2015-01-27 09:30:00,88.4,88.57,88.3,88.54,177500.0,58.2471,58.3591,58.1812,58.3393,177500.0
2015-01-27 09:35:00,88.54,88.67,88.4,88.66,79900.0,58.3393,58.425,58.2471,58.4184,79900.0
2015-01-27 09:40:00,88.65,88.76,88.59,88.72,44600.0,58.4118,58.4843,58.3723,58.4579,44600.0
2015-01-27 09:45:00,88.72,88.85,88.7,88.77,72200.0,58.4579,58.5436,58.4448,58.4909,72200.0
2015-01-27 09:50:00,88.78,88.94,88.75,88.89,73400.0,58.4975,58.6029,58.4777,58.57,73400.0
2015-01-27 09:55:00,88.87,88.92,88.83,88.88,71800.0,58.5568,58.5897,58.5304,58.5634,71800.0
2015-01-27 10:00:00,88.86,88.94,88.82,88.91,49100.0,58.5502,58.6029,58.5238,58.5831,49100.0
2015-01-27 10:05:00,88.91,88.96,88.87,88.94,40500.0,58.5831,58.6161,58.5568,58.6029,40500.0
2015-01-27 10:10:00,88.95,89.0,88.82,88.82,77600.0,58.6095,58.6424,58.5238,58.5238,77600.0
2015-01-27 10:15:00,88.81,88.87,88.79,88.83,51200.0,58.5173,58.5568,58.5041,58.5304,51200.0
2015-01-27 10:20:00,88.83,88.85,88.69,88.76,39900.0,58.5304,58.5436,58.4382,58.4843,39900.0
2015-01-27 10:25:00,88.75,88.76,88.66,88.66,35800.0,58.4777,58.4843,58.4184,58.4184,35800.0
2015-01-27 10:30:00,88.65,88.67,88.56,88.61,38400.0,58.4118,58.425,58.3525,58.3855,38400.0
2015-01-27 10:35:00,88.62,88.62,88.56,88.59,24300.0,58.3921,58.3921,58.3525,58.3723,24300.0
2015-01-27 10:40:00,88.58,88.58,88.43,88.45,40800.0,58.3657,58.3657,58.2669,58.28,40800.0
2015-01-27 10:45:00,88.44,88.56,88.43,88.53,44700.0,58.2735,58.3525,58.2669,58.3328,44700.0
2015-01-27 10:50:00,88.53,88.58,88.51,88.54,27700.0,58.3328,58.3657,58.3196,58.3393,27700.0
2015-01-27 10:55:00,88.52,88.61,88.52,88.6,46800.0,58.3262,58.3855,58.3262,58.3789,46800.0
2015-01-27 11:00:00,88.6,88.63,88.53,88.54,25700.0,58.3789,58.3986,58.3328,58.3393,25700.0
2015-01-27 11:05:00,88.53,88.56,88.45,88.45,35900.0,58.3328,58.3525,58.28,58.28,35900.0
2015-01-27 11:10:00,88.45,88.46,88.35,88.36,36400.0,58.28,58.2866,58.2142,58.2207,36400.0
2015-01-27 11:15:00,88.36,88.41,88.36,88.38,39800.0,58.2207,58.2537,58.2207,58.2339,39800.0
2015-01-27 11:20:00,88.39,88.47,88.39,88.46,11400.0,58.2405,58.2932,58.2405,58.2866,11400.0
2015-01-27 11:25:00,88.47,88.59,88.46,88.59,26300.0,58.2932,58.3723,58.2866,58.3723,26300.0
2015-01-27 11:30:00,88.61,88.68,88.56,88.65,49300.0,58.3855,58.4316,58.3525,58.4118,49300.0
2015-01-27 11:35:00,88.66,88.68,88.6,88.62,35100.0,58.4184,58.4316,58.3789,58.3921,35100.0
2015-01-27 11:40:00,88.62,88.66,88.59,88.63,34300.0,58.3921,58.4184,58.3723,58.3986,34300.0
2015-01-27 11:45:00,88.63,88.7,88.62,88.7,37100.0,58.3986,58.4448,58.3921,58.4448,37100.0
2015-01-27 11:50:00,88.7,88.72,88.66,88.66,33300.0,58.4448,58.4579,58.4184,58.4184,33300.0
2015-01-27 11:55:00,88.67,88.71,88.61,88.63,30600.0,58.425,58.4514,58.3855,58.3986,30600.0
2015-01-27 12:00:00,88.63,88.69,88.62,88.67,16500.0,58.3986,58.4382,58.3921,58.425,16500.0
2015-01-27 12:05:00,88.64,88.7,88.63,88.69,17200.0,58.4052,58.4448,58.3986,58.4382,17200.0
2015-01-27 12:10:00,88.68,88.74,88.67,88.73,22700.0,58.4316,58.4711,58.425,58.4645,22700.0
2015-01-27 12:15:00,88.74,88.75,88.71,88.72,17900.0,58.4711,58.4777,58.4514,58.4579,17900.0
2015-01-27 12:20:00,88.71,88.73,88.67,88.71,34300.0,58.4514,58.4645,58.425,58.4514,34300.0
2015-01-27 12:25:00,88.7,88.79,88.69,88.79,19500.0,58.4448,58.5041,58.4382,58.5041,19500.0
2015-01-27 12:30:00,88.79,88.83,88.76,88.83,28800.0,58.5041,58.5304,58.4843,58.5304,28800.0
2015-01-27 12:35:00,88.83,88.83,88.7,88.74,24000.0,58.5304,58.5304,58.4448,58.4711,24000.0
2015-01-27 12:40:00,88.74,88.75,88.69,88.69,20200.0,58.4711,58.4777,58.4382,58.4382,20200.0
2015-01-27 12:45:00,88.69,88.75,88.65,88.73,26700.0,58.4382,58.4777,58.4118,58.4645,26700.0
2015-01-27 12:50:00,88.72,88.76,88.69,88.74,25900.0,58.4579,58.4843,58.4382,58.4711,25900.0
2015-01-27 12:55:00,88.75,88.78,88.71,88.78,23000.0,58.4777,58.4975,58.4514,58.4975,23000.0
2015-01-27 13:00:00,88.78,88.8,88.76,88.77,18400.0,58.4975,58.5107,58.4843,58.4909,18400.0
2015-01-27 13:05:00,88.77,88.8,88.74,88.76,19200.0,58.4909,58.5107,58.4711,58.4843,19200.0
2015-01-27 13:10:00,88.77,88.78,88.73,88.74,23700.0,58.4909,58.4975,58.4645,58.4711,23700.0
2015-01-27 13:15:00,88.75,88.78,88.71,88.71,16900.0,58.4777,58.4975,58.4514,58.4514,16900.0
2015-01-27 13:20:00,88.72,88.79,88.72,88.78,27900.0,58.4579,58.5041,58.4579,58.4975,27900.0
2015-01-27 13:25:00,88.79,88.79,88.71,88.75,18700.0,58.5041,58.5041,58.4514,58.4777,18700.0
2015-01-27 13:30:00,88.74,88.79,88.72,88.73,17100.0,58.4711,58.5041,58.4579,58.4645,17100.0
2015-01-27 13:35:00,88.73,88.74,88.66,88.67,12800.0,58.4645,58.4711,58.4184,58.425,12800.0
2015-01-27 13:40:00,88.67,88.67,88.56,88.59,25600.0,58.425,58.425,58.3525,58.3723,25600.0
2015-01-27 13:45:00,88.58,88.65,88.58,88.63,31500.0,58.3657,58.4118,58.3657,58.3986,31500.0
2015-01-27 13:50:00,88.64,88.66,88.63,88.64,10400.0,58.4052,58.4184,58.3986,58.4052,10400.0
2015-01-27 13:55:00,88.63,88.69,88.62,88.67,16200.0,58.3986,58.4382,58.3921,58.425,16200.0
2015-01-27 14:00:00,88.68,88.71,88.67,88.67,22700.0,58.4316,58.4514,58.425,58.425,22700.0
2015-01-27 14:05:00,88.68,88.72,88.67,88.69,58600.0,58.4316,58.4579,58.425,58.4382,58600.0
2015-01-27 14:10:00,88.69,88.73,88.68,88.69,23600.0,58.4382,58.4645,58.4316,58.4382,23600.0
2015-01-27 14:15:00,88.69,88.7,88.6,88.69,30400.0,58.4382,58.4448,58.3789,58.4382,30400.0
2015-01-27 14:20:00,88.69,88.73,88.67,88.7,39300.0,58.4382,58.4645,58.425,58.4448,39300.0
2015-01-27 14:25:00,88.7,88.74,88.69,88.7,27800.0,58.4448,58.4711,58.4382,58.4448,27800.0
2015-01-27 14:30:00,88.71,88.72,88.65,88.66,55100.0,58.4514,58.4579,58.4118,58.4184,55100.0
2015-01-27 14:35:00,88.65,88.7,88.61,88.7,30200.0,58.4118,58.4448,58.3855,58.4448,30200.0
2015-01-27 14:40:00,88.7,88.7,88.64,88.67,16100.0,58.4448,58.4448,58.4052,58.425,16100.0
2015-01-27 14:45:00,88.67,88.69,88.64,88.69,11400.0,58.425,58.4382,58.4052,58.4382,11400.0
2015-01-27 14:50:00,88.7,88.72,88.62,88.63,35100.0,58.4448,58.4579,58.3921,58.3986,35100.0
2015-01-27 14:55:00,88.63,88.64,88.6,88.61,41500.0,58.3986,58.4052,58.3789,58.3855,41500.0
2015-01-27 15:00:00,88.61,88.65,88.6,88.6,26100.0,58.3855,58.4118,58.3789,58.3789,26100.0
2015-01-27 15:05:00,88.61,88.64,88.58,88.63,30300.0,58.3855,58.4052,58.3657,58.3986,30300.0
2015-01-27 15:10:00,88.64,88.65,88.61,88.61,18600.0,58.4052,58.4118,58.3855,58.3855,18600.0
2015-01-27 15:15:00,88.6,88.63,88.59,88.62,30000.0,58.3789,58.3986,58.3723,58.3921,30000.0
2015-01-27 15:20:00,88.62,88.62,88.55,88.57,37600.0,58.3921,58.3921,58.3459,58.3591,37600.0
2015-01-27 15:25:00,88.58,88.58,88.51,88.51,16300.0,58.3657,58.3657,58.3196,58.3196,16300.0
2015-01-27 15:30:00,88.51,88.6,88.5,88.59,42300.0,58.3196,58.3789,58.313,58.3723,42300.0
2015-01-27 15:35:00,88.59,88.6,88.53,88.59,41000.0,58.3723,58.3789,58.3328,58.3723,41000.0
2015-01-27 15:40:00,88.58,88.64,88.58,88.64,58600.0,58.3657,58.4052,58.3657,58.4052,58600.0
2015-01-27 15:45:00,88.64,88.68,88.63,88.65,44600.0,58.4052,58.4316,58.3986,58.4118,44600.0
2015-01-27 15:50:00,88.65,88.65,88.57,88.58,56600.0,58.4118,58.4118,58.3591,58.3657,56600.0
2015-01-27 15:55:00,88.6,88.64,88.58,88.63,100700.0,58.3789,58.4052,58.3657,58.3986,100700.0
2015-01-28 09:30:00,88.83,89.13,88.7,89.06,142500.0,58.5304,58.7281,58.4448,58.682,142500.0
2015-01-28 09:35:00,89.05,89.27,89.03,89.19,49300.0,58.6754,58.8203,58.6622,58.7676,49300.0
2015-01-28 09:40:00,89.18,89.18,88.98,89.03,108000.0,58.761,58.761,58.6293,58.6622,108000.0
2015-01-28 09:45:00,89.02,89.14,89.02,89.05,59500.0,58.6556,58.7347,58.6556,58.6754,59500.0
2015-01-28 09:50:00,89.05,89.15,89.05,89.11,40500.0,58.6754,58.7413,58.6754,58.7149,40500.0
2015-01-28 09:55:00,89.12,89.19,89.1,89.12,22100.0,58.7215,58.7676,58.7083,58.7215,22100.0
2015-01-28 10:00:00,89.13,89.22,89.12,89.18,31900.0,58.7281,58.7874,58.7215,58.761,31900.0
2015-01-28 10:05:00,89.17,89.17,89.11,89.12,33700.0,58.7545,58.7545,58.7149,58.7215,33700.0
2015-01-28 10:10:00,89.13,89.24,89.12,89.14,45000.0,58.7281,58.8006,58.7215,58.7347,45000.0
2015-01-28 10:15:00,89.11,89.12,89.01,89.09,46700.0,58.7149,58.7215,58.649,58.7017,46700.0
2015-01-28 10:20:00,89.09,89.12,89.03,89.11,27000.0,58.7017,58.7215,58.6622,58.7149,27000.0
2015-01-28 10:25:00,89.11,89.18,89.09,89.12,24100.0,58.7149,58.761,58.7017,58.7215,24100.0
2015-01-28 10:30:00,89.11,89.11,88.99,89.0,42800.0,58.7149,58.7149,58.6359,58.6424,42800.0
2015-01-28 10:35:00,89.0,89.01,88.9,88.9,29500.0,58.6424,58.649,58.5766,58.5766,29500.0
2015-01-28 10:40:00,88.89,88.94,88.82,88.85,42100.0,58.57,58.6029,58.5238,58.5436,42100.0
2015-01-28 10:45:00,88.85,88.86,88.79,88.83,34900.0,58.5436,58.5502,58.5041,58.5304,34900.0
2015-01-28 10:50:00,88.84,88.84,88.75,88.75,16100.0,58.537,58.537,58.4777,58.4777,16100.0
2015-01-28 10:55:00,88.75,88.75,88.57,88.64,59100.0,58.4777,58.4777,58.3591,58.4052,59100.0
2015-01-28 11:00:00,88.64,88.67,88.59,88.61,20200.0,58.4052,58.425,58.3723,58.3855,20200.0
2015-01-28 11:05:00,88.62,88.63,88.55,88.55,22800.0,58.3921,58.3986,58.3459,58.3459,22800.0
2015-01-28 11:10:00,88.55,88.57,88.47,88.48,39200.0,58.3459,58.3591,58.2932,58.2998,39200.0
2015-01-28 11:15:00,88.49,88.5,88.39,88.44,31000.0,58.3064,58.313,58.2405,58.2735,31000.0
2015-01-28 11:20:00,88.44,88.57,88.44,88.57,37700.0,58.2735,58.3591,58.2735,58.3591,37700.0
2015-01-28 11:25:00,88.57,88.62,88.55,88.61,24700.0,58.3591,58.3921,58.3459,58.3855,24700.0
2015-01-28 11:30:00,88.62,88.66,88.58,88.63,21300.0,58.3921,58.4184,58.3657,58.3986,21300.0
2015-01-28 11:35:00,88.64,88.76,88.64,88.74,19200.0,58.4052,58.4843,58.4052,58.4711,19200.0
2015-01-28 11:40:00,88.73,88.76,88.7,88.71,11000.0,58.4645,58.4843,58.4448,58.4514,11000.0
2015-01-28 11:45:00,88.72,88.79,88.71,88.77,27000.0,58.4579,58.5041,58.4514,58.4909,27000.0
2015-01-28 11:50:00,88.77,88.79,88.76,88.77,10100.0,58.4909,58.5041,58.4843,58.4909,10100.0
2015-01-28 11:55:00,88.77,88.78,88.73,88.77,15600.0,58.4909,58.4975,58.4645,58.4909,15600.0
2015-01-28 12:00:00,88.78,88.8,88.76,88.76,31000.0,58.4975,58.5107,58.4843,58.4843,31000.0
2015-01-28 12:05:00,88.76,88.76,88.65,88.67,33800.0,58.4843,58.4843,58.4118,58.425,33800.0
2015-01-28 12:10:00,88.65,88.66,88.6,88.61,8300.0,58.4118,58.4184,58.3789,58.3855,8300.0
2015-01-28 12:15:00,88.61,88.73,88.6,88.71,24700.0,58.3855,58.4645,58.3789,58.4514,24700.0
2015-01-28 12:20:00,88.71,88.75,88.69,88.73,33100.0,58.4514,58.4777,58.4382,58.4645,33100.0
2015-01-28 12:25:00,88.71,88.77,88.69,88.75,11500.0,58.4514,58.4909,58.4382,58.4777,11500.0
2015-01-28 12:30:00,88.75,88.75,88.67,88.7,9200.0,58.4777,58.4777,58.425,58.4448,9200.0
2015-01-28 12:35:00,88.7,88.74,88.68,88.73,10000.0,58.4448,58.4711,58.4316,58.4645,10000.0
2015-01-28 12:40:00,88.73,88.76,88.72,88.73,8100.0,58.4645,58.4843,58.4579,58.4645,8100.0
2015-01-28 12:45:00,88.73,88.79,88.73,88.78,13400.0,58.4645,58.5041,58.4645,58.4975,13400.0
2015-01-28 12:50:00,88.79,88.81,88.73,88.75,14700.0,58.5041,58.5173,58.4645,58.4777,14700.0
2015-01-28 12:55:00,88.74,88.79,88.74,88.77,12400.0,58.4711,58.5041,58.4711,58.4909,12400.0
2015-01-28 13:00:00,88.76,88.77,88.73,88.73,16200.0,58.4843,58.4909,58.4645,58.4645,16200.0
2015-01-28 13:05:00,88.73,88.73,88.69,88.7,9600.0,58.4645,58.4645,58.4382,58.4448,9600.0
2015-01-28 13:10:00,88.7,88.73,88.64,88.65,20400.0,58.4448,58.4645,58.4052,58.4118,20400.0
2015-01-28 13:15:00,88.66,88.69,88.63,88.66,17900.0,58.4184,58.4382,58.3986,58.4184,17900.0
2015-01-28 13:20:00,88.66,88.69,88.65,88.68,9200.0,58.4184,58.4382,58.4118,58.4316,9200.0
2015-01-28 13:25:00,88.68,88.7,88.63,88.64,18000.0,58.4316,58.4448,58.3986,58.4052,18000.0
2015-01-28 13:30:00,88.65,88.72,88.63,88.71,23100.0,58.4118,58.4579,58.3986,58.4514,23100.0
2015-01-28 13:35:00,88.71,88.74,88.69,88.71,20100.0,58.4514,58.4711,58.4382,58.4514,20100.0
2015-01-28 13:40:00,88.72,88.76,88.71,88.73,15600.0,58.4579,58.4843,58.4514,58.4645,15600.0
2015-01-28 13:45:00,88.73,88.73,88.7,88.72,10700.0,58.4645,58.4645,58.4448,58.4579,10700.0
2015-01-28 13:50:00,88.72,88.75,88.71,88.71,19900.0,58.4579,58.4777,58.4514,58.4514,19900.0
2015-01-28 13:55:00,88.71,88.71,88.58,88.61,24800.0,58.4514,58.4514,58.3657,58.3855,24800.0
2015-01-28 14:00:00,88.61,88.85,88.61,88.75,96400.0,58.3855,58.5436,58.3855,58.4777,96400.0
2015-01-28 14:05:00,88.74,88.75,88.6,88.63,29100.0,58.4711,58.4777,58.3789,58.3986,29100.0
2015-01-28 14:10:00,88.63,88.8,88.6,88.78,71000.0,58.3986,58.5107,58.3789,58.4975,71000.0
2015-01-28 14:15:00,88.76,88.83,88.73,88.79,47500.0,58.4843,58.5304,58.4645,58.5041,47500.0
2015-01-28 14:20:00,88.79,88.81,88.74,88.78,52300.0,58.5041,58.5173,58.4711,58.4975,52300.0
2015-01-28 14:25:00,88.77,88.92,88.77,88.9,86100.0,58.4909,58.5897,58.4909,58.5766,86100.0
2015-01-28 14:30:00,88.88,88.91,88.72,88.78,75400.0,58.5634,58.5831,58.4579,58.4975,75400.0
2015-01-28 14:35:00,88.78,88.88,88.75,88.82,44300.0,58.4975,58.5634,58.4777,58.5238,44300.0
2015-01-28 14:40:00,88.8,88.85,88.78,88.81,61800.0,58.5107,58.5436,58.4975,58.5173,61800.0
2015-01-28 14:45:00,88.8,88.92,88.8,88.9,39800.0,58.5107,58.5897,58.5107,58.5766,39800.0
2015-01-28 14:50:00,88.9,88.94,88.86,88.91,33700.0,58.5766,58.6029,58.5502,58.5831,33700.0
2015-01-28 14:55:00,88.91,88.97,88.89,88.92,67200.0,58.5831,58.6227,58.57,58.5897,67200.0
2015-01-28 15:00:00,88.92,88.97,88.87,88.93,95500.0,58.5897,58.6227,58.5568,58.5963,95500.0
2015-01-28 15:05:00,88.93,88.95,88.81,88.83,56200.0,58.5963,58.6095,58.5173,58.5304,56200.0
2015-01-28 15:10:00,88.82,88.85,88.73,88.73,85600.0,58.5238,58.5436,58.4645,58.4645,85600.0
2015-01-28 15:15:00,88.73,88.75,88.62,88.64,170200.0,58.4645,58.4777,58.3921,58.4052,170200.0
2015-01-28 15:20:00,88.63,88.71,88.63,88.66,92500.0,58.3986,58.4514,58.3986,58.4184,92500.0
2015-01-28 15:25:00,88.65,88.66,88.45,88.5,89800.0,58.4118,58.4184,58.28,58.313,89800.0
2015-01-28 15:30:00,88.49,88.53,88.45,88.46,141400.0,58.3064,58.3328,58.28,58.2866,141400.0
2015-01-28 15:35:00,88.45,88.51,88.39,88.39,125600.0,58.28,58.3196,58.2405,58.2405,125600.0
2015-01-28 15:40:00,88.39,88.4,88.19,88.22,103100.0,58.2405,58.2471,58.1087,58.1285,103100.0
2015-01-28 15:45:00,88.22,88.22,88.09,88.16,77300.0,58.1285,58.1285,58.0428,58.089,77300.0
2015-01-28 15:50:00,88.15,88.18,88.08,88.14,89900.0,58.0824,58.1021,58.0363,58.0758,89900.0
2015-01-28 15:55:00,88.13,88.2,88.06,88.08,162300.0,58.0692,58.1153,58.0231,58.0363,162300.0
2015-01-29 09:30:00,88.46,88.46,87.96,88.06,132700.0,58.2866,58.2866,57.9572,58.0231,132700.0
2015-01-29 09:35:00,88.04,88.32,88.03,88.1,69000.0,58.0099,58.1944,58.0033,58.0494,69000.0
2015-01-29 09:40:00,88.1,88.11,87.94,88.05,30500.0,58.0494,58.056,57.944,58.0165,30500.0
2015-01-29 09:45:00,88.03,88.05,87.95,88.01,24100.0,58.0033,58.0165,57.9506,57.9901,24100.0
2015-01-29 09:50:00,88.01,88.14,88.01,88.11,16000.0,57.9901,58.0758,57.9901,58.056,16000.0
2015-01-29 09:55:00,88.09,88.15,88.07,88.08,12000.0,58.0428,58.0824,58.0297,58.0363,12000.0
2015-01-29 10:00:00,88.07,88.25,88.02,88.18,65900.0,58.0297,58.1483,57.9967,58.1021,65900.0
2015-01-29 10:05:00,88.19,88.2,88.12,88.16,64900.0,58.1087,58.1153,58.0626,58.089,64900.0
2015-01-29 10:10:00,88.14,88.29,88.14,88.24,61500.0,58.0758,58.1746,58.0758,58.1417,61500.0
2015-01-29 10:15:00,88.25,88.34,88.22,88.32,22200.0,58.1483,58.2076,58.1285,58.1944,22200.0
2015-01-29 10:20:00,88.32,88.32,88.12,88.15,25300.0,58.1944,58.1944,58.0626,58.0824,25300.0
2015-01-29 10:25:00,88.16,88.3,88.16,88.28,46100.0,58.089,58.1812,58.089,58.168,46100.0
2015-01-29 10:30:00,88.28,88.3,88.18,88.18,31100.0,58.168,58.1812,58.1021,58.1021,31100.0
2015-01-29 10:35:00,88.19,88.19,87.99,88.03,26200.0,58.1087,58.1087,57.977,58.0033,26200.0
2015-01-29 10:40:00,88.04,88.04,87.91,87.91,51100.0,58.0099,58.0099,57.9242,57.9242,51100.0
2015-01-29 10:45:00,87.91,87.92,87.84,87.91,37700.0,57.9242,57.9308,57.8781,57.9242,37700.0
2015-01-29 10:50:00,87.93,87.96,87.88,87.93,47300.0,57.9374,57.9572,57.9045,57.9374,47300.0
2015-01-29 10:55:00,87.93,87.97,87.82,87.82,26100.0,57.9374,57.9638,57.8649,57.8649,26100.0
2015-01-29 11:00:00,87.82,87.84,87.69,87.75,32400.0,57.8649,57.8781,57.7793,57.8188,32400.0
2015-01-29 11:05:00,87.74,87.78,87.66,87.78,29700.0,57.8122,57.8386,57.7595,57.8386,29700.0
2015-01-29 11:10:00,87.77,87.85,87.75,87.81,35200.0,57.832,57.8847,57.8188,57.8583,35200.0
2015-01-29 11:15:00,87.82,87.86,87.69,87.69,22500.0,57.8649,57.8913,57.7793,57.7793,22500.0
2015-01-29 11:20:00,87.71,87.82,87.71,87.77,41600.0,57.7925,57.8649,57.7925,57.832,41600.0
2015-01-29 11:25:00,87.75,87.75,87.66,87.67,50400.0,57.8188,57.8188,57.7595,57.7661,50400.0
2015-01-29 11:30:00,87.68,87.74,87.68,87.7,39800.0,57.7727,57.8122,57.7727,57.7859,39800.0
2015-01-29 11:35:00,87.69,87.69,87.58,87.63,34800.0,57.7793,57.7793,57.7068,57.7397,34800.0
2015-01-29 11:40:00,87.64,87.69,87.64,87.66,21200.0,57.7463,57.7793,57.7463,57.7595,21200.0
2015-01-29 11:45:00,87.65,87.66,87.58,87.59,20800.0,57.7529,57.7595,57.7068,57.7134,20800.0
2015-01-29 11:50:00,87.59,87.71,87.58,87.69,33400.0,57.7134,57.7925,57.7068,57.7793,33400.0
2015-01-29 11:55:00,87.69,87.69,87.5,87.51,23600.0,57.7793,57.7793,57.6541,57.6607,23600.0
2015-01-29 12:00:00,87.51,87.57,87.46,87.56,39800.0,57.6607,57.7002,57.6277,57.6936,39800.0
2015-01-29 12:05:00,87.55,87.59,87.5,87.51,47600.0,57.687,57.7134,57.6541,57.6607,47600.0
2015-01-29 12:10:00,87.51,87.64,87.51,87.58,93200.0,57.6607,57.7463,57.6607,57.7068,93200.0
2015-01-29 12:15:00,87.59,87.68,87.58,87.65,36000.0,57.7134,57.7727,57.7068,57.7529,36000.0
2015-01-29 12:20:00,87.65,87.67,87.59,87.61,42300.0,57.7529,57.7661,57.7134,57.7266,42300.0
2015-01-29 12:25:00,87.61,87.67,87.6,87.67,24200.0,57.7266,57.7661,57.72,57.7661,24200.0
2015-01-29 12:30:00,87.67,87.8,87.66,87.74,47200.0,57.7661,57.8518,57.7595,57.8122,47200.0
2015-01-29 12:35:00,87.75,87.76,87.7,87.74,22300.0,57.8188,57.8254,57.7859,57.8122,22300.0
2015-01-29 12:40:00,87.74,87.77,87.69,87.71,28700.0,57.8122,57.832,57.7793,57.7925,28700.0
2015-01-29 12:45:00,87.71,87.75,87.67,87.71,19900.0,57.7925,57.8188,57.7661,57.7925,19900.0
2015-01-29 12:50:00,87.71,87.76,87.68,87.75,17800.0,57.7925,57.8254,57.7727,57.8188,17800.0
2015-01-29 12:55:00,87.75,87.82,87.73,87.78,19600.0,57.8188,57.8649,57.8056,57.8386,19600.0
2015-01-29 13:00:00,87.79,87.8,87.7,87.73,17900.0,57.8452,57.8518,57.7859,57.8056,17900.0
2015-01-29 13:05:00,87.73,87.75,87.68,87.7,18400.0,57.8056,57.8188,57.7727,57.7859,18400.0
2015-01-29 13:10:00,87.7,87.76,87.69,87.72,13900.0,57.7859,57.8254,57.7793,57.799,13900.0
2015-01-29 13:15:00,87.74,87.77,87.68,87.69,9900.0,57.8122,57.832,57.7727,57.7793,9900.0
2015-01-29 13:20:00,87.71,87.78,87.71,87.77,26400.0,57.7925,57.8386,57.7925,57.832,26400.0
2015-01-29 13:25:00,87.77,87.83,87.76,87.83,11400.0,57.832,57.8715,57.8254,57.8715,11400.0
2015-01-29 13:30:00,87.83,87.84,87.79,87.81,19900.0,57.8715,57.8781,57.8452,57.8583,19900.0
2015-01-29 13:35:00,87.81,87.92,87.8,87.89,11000.0,57.8583,57.9308,57.8518,57.9111,11000.0
2015-01-29 13:40:00,87.91,88.01,87.9,88.01,15800.0,57.9242,57.9901,57.9176,57.9901,15800.0
2015-01-29 13:45:00,88.0,88.13,87.97,88.12,24200.0,57.9835,58.0692,57.9638,58.0626,24200.0
2015-01-29 13:50:00,88.12,88.18,88.12,88.18,32300.0,58.0626,58.1021,58.0626,58.1021,32300.0
2015-01-29 13:55:00,88.19,88.23,88.14,88.15,33800.0,58.1087,58.1351,58.0758,58.0824,33800.0
2015-01-29 14:00:00,88.15,88.18,88.11,88.13,16200.0,58.0824,58.1021,58.056,58.0692,16200.0
2015-01-29 14:05:00,88.14,88.17,88.08,88.08,33700.0,58.0758,58.0956,58.0363,58.0363,33700.0
2015-01-29 14:10:00,88.08,88.11,88.07,88.08,30000.0,58.0363,58.056,58.0297,58.0363,30000.0
2015-01-29 14:15:00,88.09,88.13,88.07,88.07,69200.0,58.0428,58.0692,58.0297,58.0297,69200.0
2015-01-29 14:20:00,88.06,88.13,88.03,88.13,67600.0,58.0231,58.0692,58.0033,58.0692,67600.0
2015-01-29 14:25:00,88.13,88.19,88.12,88.19,56200.0,58.0692,58.1087,58.0626,58.1087,56200.0
2015-01-29 14:30:00,88.19,88.23,88.17,88.23,47400.0,58.1087,58.1351,58.0956,58.1351,47400.0
2015-01-29 14:35:00,88.22,88.22,88.19,88.21,17800.0,58.1285,58.1285,58.1087,58.1219,17800.0
2015-01-29 14:40:00,88.2,88.22,88.18,88.22,39700.0,58.1153,58.1285,58.1021,58.1285,39700.0
2015-01-29 14:45:00,88.22,88.23,88.19,88.21,29700.0,58.1285,58.1351,58.1087,58.1219,29700.0
2015-01-29 14:50:00,88.2,88.23,88.18,88.19,22200.0,58.1153,58.1351,58.1021,58.1087,22200.0
2015-01-29 14:55:00,88.2,88.22,88.17,88.19,18000.0,58.1153,58.1285,58.0956,58.1087,18000.0
2015-01-29 15:00:00,88.18,88.24,88.17,88.22,31600.0,58.1021,58.1417,58.0956,58.1285,31600.0
2015-01-29 15:05:00,88.22,88.3,88.21,88.28,25700.0,58.1285,58.1812,58.1219,58.168,25700.0
2015-01-29 15:10:00,88.28,88.32,88.25,88.29,48200.0,58.168,58.1944,58.1483,58.1746,48200.0
2015-01-29 15:15:00,88.29,88.31,88.24,88.3,68200.0,58.1746,58.1878,58.1417,58.1812,68200.0
2015-01-29 15:20:00,88.3,88.34,88.29,88.31,28900.0,58.1812,58.2076,58.1746,58.1878,28900.0
2015-01-29 15:25:00,88.32,88.36,88.3,88.32,55900.0,58.1944,58.2207,58.1812,58.1944,55900.0
2015-01-29 15:30:00,88.32,88.35,88.31,88.35,41100.0,58.1944,58.2142,58.1878,58.2142,41100.0
2015-01-29 15:35:00,88.35,88.36,88.31,88.34,68200.0,58.2142,58.2207,58.1878,58.2076,68200.0
2015-01-29 15:40:00,88.35,88.41,88.34,88.34,52200.0,58.2142,58.2537,58.2076,58.2076,52200.0
2015-01-29 15:45:00,88.33,88.35,88.29,88.31,86200.0,58.201,58.2142,58.1746,58.1878,86200.0
2015-01-29 15:50:00,88.32,88.33,88.27,88.32,102800.0,58.1944,58.201,58.1614,58.1944,102800.0
2015-01-29 15:55:00,88.32,88.38,88.3,88.36,164500.0,58.1944,58.2339,58.1812,58.2207,164500.0
2015-01-30 09:30:00,88.21,88.25,87.91,88.16,140200.0,58.1219,58.1483,57.9242,58.089,140200.0
2015-01-30 09:35:00,88.13,88.13,87.78,87.81,77400.0,58.0692,58.0692,57.8386,57.8583,77400.0
2015-01-30 09:40:00,87.84,87.84,87.54,87.57,91700.0,57.8781,57.8781,57.6804,57.7002,91700.0
2015-01-30 09:45:00,87.54,87.77,87.5,87.67,59400.0,57.6804,57.832,57.6541,57.7661,59400.0
2015-01-30 09:50:00,87.66,87.66,87.52,87.57,63900.0,57.7595,57.7595,57.6673,57.7002,63900.0
2015-01-30 09:55:00,87.56,87.71,87.5,87.5,24000.0,57.6936,57.7925,57.6541,57.6541,24000.0
2015-01-30 10:00:00,87.49,87.69,87.48,87.66,67100.0,57.6475,57.7793,57.6409,57.7595,67100.0
2015-01-30 10:05:00,87.67,87.74,87.58,87.62,50500.0,57.7661,57.8122,57.7068,57.7332,50500.0
2015-01-30 10:10:00,87.62,87.65,87.56,87.6,42400.0,57.7332,57.7529,57.6936,57.72,42400.0
2015-01-30 10:15:00,87.6,87.64,87.54,87.54,31300.0,57.72,57.7463,57.6804,57.6804,31300.0
2015-01-30 10:20:00,87.54,87.61,87.52,87.52,23900.0,57.6804,57.7266,57.6673,57.6673,23900.0
2015-01-30 10:25:00,87.51,87.61,87.51,87.58,38400.0,57.6607,57.7266,57.6607,57.7068,38400.0
2015-01-30 10:30:00,87.55,87.56,87.37,87.4,37100.0,57.687,57.6936,57.5684,57.5882,37100.0
2015-01-30 10:35:00,87.39,87.42,87.36,87.41,35400.0,57.5816,57.6014,57.5618,57.5948,35400.0
2015-01-30 10:40:00,87.41,87.47,87.39,87.46,24700.0,57.5948,57.6343,57.5816,57.6277,24700.0
2015-01-30 10:45:00,87.46,87.56,87.46,87.55,19000.0,57.6277,57.6936,57.6277,57.687,19000.0
2015-01-30 10:50:00,87.54,87.54,87.41,87.42,25100.0,57.6804,57.6804,57.5948,57.6014,25100.0
2015-01-30 10:55:00,87.41,87.44,87.31,87.44,47900.0,57.5948,57.6146,57.5289,57.6146,47900.0
2015-01-30 11:00:00,87.44,87.5,87.43,87.44,29600.0,57.6146,57.6541,57.608,57.6146,29600.0
2015-01-30 11:05:00,87.43,87.43,87.25,87.25,43800.0,57.608,57.608,57.4894,57.4894,43800.0
2015-01-30 11:10:00,87.25,87.3,87.16,87.2,51800.0,57.4894,57.5223,57.4301,57.4564,51800.0
2015-01-30 11:15:00,87.19,87.2,87.09,87.18,102400.0,57.4498,57.4564,57.3839,57.4432,102400.0
2015-01-30 11:20:00,87.18,87.23,87.06,87.06,58700.0,57.4432,57.4762,57.3642,57.3642,58700.0
2015-01-30 11:25:00,87.08,87.16,87.07,87.15,78400.0,57.3773,57.4301,57.3708,57.4235,78400.0
2015-01-30 11:30:00,87.16,87.25,87.13,87.19,24900.0,57.4301,57.4894,57.4103,57.4498,24900.0
2015-01-30 11:35:00,87.2,87.22,87.16,87.17,38000.0,57.4564,57.4696,57.4301,57.4366,38000.0
2015-01-30 11:40:00,87.17,87.21,87.05,87.12,20900.0,57.4366,57.463,57.3576,57.4037,20900.0
2015-01-30 11:45:00,87.12,87.2,87.1,87.12,31800.0,57.4037,57.4564,57.3905,57.4037,31800.0
2015-01-30 11:50:00,87.11,87.16,87.09,87.11,18900.0,57.3971,57.4301,57.3839,57.3971,18900.0
2015-01-30 11:55:00,87.12,87.33,87.1,87.33,29500.0,57.4037,57.5421,57.3905,57.5421,29500.0
2015-01-30 12:00:00,87.34,87.46,87.34,87.41,56300.0,57.5487,57.6277,57.5487,57.5948,56300.0
2015-01-30 12:05:00,87.42,87.43,87.39,87.41,49500.0,57.6014,57.608,57.5816,57.5948,49500.0
2015-01-30 12:10:00,87.43,87.54,87.43,87.53,34400.0,57.608,57.6804,57.608,57.6739,34400.0
2015-01-30 12:15:00,87.54,87.69,87.54,87.65,55800.0,57.6804,57.7793,57.6804,57.7529,55800.0
2015-01-30 12:20:00,87.67,87.69,87.64,87.66,23300.0,57.7661,57.7793,57.7463,57.7595,23300.0
2015-01-30 12:25:00,87.66,87.69,87.64,87.68,14000.0,57.7595,57.7793,57.7463,57.7727,14000.0
2015-01-30 12:30:00,87.68,87.74,87.67,87.73,16600.0,57.7727,57.8122,57.7661,57.8056,16600.0
2015-01-30 12:35:00,87.72,87.74,87.69,87.73,26100.0,57.799,57.8122,57.7793,57.8056,26100.0
2015-01-30 12:40:00,87.73,87.79,87.73,87.77,11000.0,57.8056,57.8452,57.8056,57.832,11000.0
2015-01-30 12:45:00,87.77,87.82,87.72,87.78,24800.0,57.832,57.8649,57.799,57.8386,24800.0
2015-01-30 12:50:00,87.78,87.81,87.75,87.76,18900.0,57.8386,57.8583,57.8188,57.8254,18900.0
2015-01-30 12:55:00,87.75,87.77,87.7,87.71,21300.0,57.8188,57.832,57.7859,57.7925,21300.0
2015-01-30 13:00:00,87.71,87.75,87.71,87.73,16200.0,57.7925,57.8188,57.7925,57.8056,16200.0
2015-01-30 13:05:00,87.73,87.74,87.68,87.7,48300.0,57.8056,57.8122,57.7727,57.7859,48300.0
2015-01-30 13:10:00,87.7,87.71,87.63,87.66,41900.0,57.7859,57.7925,57.7397,57.7595,41900.0
2015-01-30 13:15:00,87.65,87.65,87.59,87.61,29200.0,57.7529,57.7529,57.7134,57.7266,29200.0
2015-01-30 13:20:00,87.59,87.64,87.54,87.55,22000.0,57.7134,57.7463,57.6804,57.687,22000.0
2015-01-30 13:25:00,87.55,87.55,87.45,87.47,30400.0,57.687,57.687,57.6211,57.6343,30400.0
2015-01-30 13:30:00,87.48,87.57,87.46,87.57,13600.0,57.6409,57.7002,57.6277,57.7002,13600.0
2015-01-30 13:35:00,87.56,87.57,87.45,87.45,42000.0,57.6936,57.7002,57.6211,57.6211,42000.0
2015-01-30 13:40:00,87.44,87.49,87.34,87.49,39300.0,57.6146,57.6475,57.5487,57.6475,39300.0
2015-01-30 13:45:00,87.5,87.58,87.48,87.56,28900.0,57.6541,57.7068,57.6409,57.6936,28900.0
2015-01-30 13:50:00,87.55,87.56,87.49,87.53,57400.0,57.687,57.6936,57.6475,57.6739,57400.0
2015-01-30 13:55:00,87.53,87.58,87.5,87.54,29000.0,57.6739,57.7068,57.6541,57.6804,29000.0
2015-01-30 14:00:00,87.56,87.56,87.47,87.5,14900.0,57.6936,57.6936,57.6343,57.6541,14900.0
2015-01-30 14:05:00,87.5,87.52,87.45,87.51,18900.0,57.6541,57.6673,57.6211,57.6607,18900.0
2015-01-30 14:10:00,87.5,87.52,87.44,87.45,77500.0,57.6541,57.6673,57.6146,57.6211,77500.0
2015-01-30 14:15:00,87.44,87.53,87.43,87.51,37800.0,57.6146,57.6739,57.608,57.6607,37800.0
2015-01-30 14:20:00,87.51,87.56,87.47,87.54,27700.0,57.6607,57.6936,57.6343,57.6804,27700.0
2015-01-30 14:25:00,87.53,87.62,87.51,87.6,36400.0,57.6739,57.7332,57.6607,57.72,36400.0
2015-01-30 14:30:00,87.6,87.64,87.48,87.49,44400.0,57.72,57.7463,57.6409,57.6475,44400.0
2015-01-30 14:35:00,87.5,87.51,87.37,87.37,29200.0,57.6541,57.6607,57.5684,57.5684,29200.0
2015-01-30 14:40:00,87.38,87.42,87.3,87.32,47900.0,57.575,57.6014,57.5223,57.5355,47900.0
2015-01-30 14:45:00,87.31,87.31,87.06,87.08,91000.0,57.5289,57.5289,57.3642,57.3773,91000.0
2015-01-30 14:50:00,87.07,87.08,86.97,87.02,90500.0,57.3708,57.3773,57.3049,57.3378,90500.0
2015-01-30 14:55:00,87.02,87.03,86.94,87.03,37400.0,57.3378,57.3444,57.2851,57.3444,37400.0
2015-01-30 15:00:00,87.02,87.1,86.99,87.0,78400.0,57.3378,57.3905,57.318,57.3246,78400.0
2015-01-30 15:05:00,86.99,87.04,86.91,86.99,62800.0,57.318,57.351,57.2653,57.318,62800.0
2015-01-30 15:10:00,86.98,87.11,86.96,87.07,46700.0,57.3115,57.3971,57.2983,57.3708,46700.0
2015-01-30 15:15:00,87.06,87.07,86.94,86.94,48100.0,57.3642,57.3708,57.2851,57.2851,48100.0
2015-01-30 15:20:00,86.94,86.98,86.78,86.93,88100.0,57.2851,57.3115,57.1797,57.2785,88100.0
2015-01-30 15:25:00,86.93,87.01,86.85,87.01,42300.0,57.2785,57.3312,57.2258,57.3312,42300.0
2015-01-30 15:30:00,86.99,86.99,86.83,86.89,76900.0,57.318,57.318,57.2126,57.2522,76900.0
2015-01-30 15:35:00,86.87,86.97,86.8,86.84,84100.0,57.239,57.3049,57.1929,57.2192,84100.0
2015-01-30 15:40:00,86.84,86.85,86.7,86.79,86800.0,57.2192,57.2258,57.127,57.1863,86800.0
2015-01-30 15:45:00,86.79,86.82,86.69,86.69,125500.0,57.1863,57.206,57.1204,57.1204,125500.0
2015-01-30 15:50:00,86.69,86.76,86.67,86.74,137100.0,57.1204,57.1665,57.1072,57.1533,137100.0
2015-01-30 15:55:00,86.74,86.74,86.54,86.55,433700.0,57.1533,57.1533,57.0215,57.0281,433700.0
2015-02-02 09:30:00,86.53,86.69,86.05,86.13,218200.0,57.015,57.1204,56.6987,56.7514,218200.0
2015-02-02 09:35:00,86.09,86.15,85.89,85.92,139400.0,56.725,56.7646,56.5933,56.613,139400.0
2015-02-02 09:40:00,85.92,85.92,85.27,85.33,194100.0,56.613,56.613,56.1847,56.2243,194100.0
2015-02-02 09:45:00,85.33,85.55,85.32,85.45,95800.0,56.2243,56.3692,56.2177,56.3033,95800.0
2015-02-02 09:50:00,85.4,85.42,85.18,85.18,66200.0,56.2704,56.2836,56.1254,56.1254,66200.0
2015-02-02 09:55:00,85.17,85.19,84.95,84.97,100800.0,56.1188,56.132,55.9739,55.9871,100800.0
2015-02-02 10:00:00,84.96,85.21,84.84,85.15,249100.0,55.9805,56.1452,55.9014,56.1057,249100.0
2015-02-02 10:05:00,85.15,85.15,84.68,84.71,221100.0,56.1057,56.1057,55.796,55.8157,221100.0
2015-02-02 10:10:00,84.72,85.26,84.72,85.09,218900.0,55.8223,56.1781,55.8223,56.0661,218900.0
2015-02-02 10:15:00,85.08,85.26,85.05,85.24,123700.0,56.0595,56.1781,56.0398,56.165,123700.0
2015-02-02 10:20:00,85.25,85.34,85.19,85.2,200900.0,56.1716,56.2309,56.132,56.1386,200900.0
2015-02-02 10:25:00,85.2,85.24,84.86,84.89,83200.0,56.1386,56.165,55.9146,55.9343,83200.0
2015-02-02 10:30:00,84.89,85.07,84.83,85.07,69900.0,55.9343,56.053,55.8948,56.053,69900.0
2015-02-02 10:35:00,85.1,85.16,84.99,85.09,66200.0,56.0727,56.1123,56.0002,56.0661,66200.0
2015-02-02 10:40:00,85.1,85.22,85.08,85.21,65600.0,56.0727,56.1518,56.0595,56.1452,65600.0
2015-02-02 10:45:00,85.2,85.39,85.16,85.39,85800.0,56.1386,56.2638,56.1123,56.2638,85800.0
2015-02-02 10:50:00,85.4,85.67,85.38,85.4,237100.0,56.2704,56.4483,56.2572,56.2704,237100.0
2015-02-02 10:55:00,85.4,85.5,85.34,85.47,68700.0,56.2704,56.3363,56.2309,56.3165,68700.0
2015-02-02 11:00:00,85.47,85.56,85.32,85.55,60800.0,56.3165,56.3758,56.2177,56.3692,60800.0
2015-02-02 11:05:00,85.57,85.73,85.56,85.73,30300.0,56.3824,56.4878,56.3758,56.4878,30300.0
2015-02-02 11:10:00,85.74,85.84,85.71,85.76,57200.0,56.4944,56.5603,56.4746,56.5076,57200.0
2015-02-02 11:15:00,85.77,85.82,85.68,85.76,50000.0,56.5142,56.5471,56.4549,56.5076,50000.0
2015-02-02 11:20:00,85.76,85.89,85.6,85.6,83000.0,56.5076,56.5933,56.4022,56.4022,83000.0
2015-02-02 11:25:00,85.61,85.84,85.6,85.78,55300.0,56.4088,56.5603,56.4022,56.5208,55300.0
2015-02-02 11:30:00,85.79,85.87,85.72,85.87,69300.0,56.5274,56.5801,56.4812,56.5801,69300.0
2015-02-02 11:35:00,85.85,85.92,85.81,85.92,60200.0,56.5669,56.613,56.5405,56.613,60200.0
2015-02-02 11:40:00,85.93,86.1,85.92,85.96,94700.0,56.6196,56.7316,56.613,56.6394,94700.0
2015-02-02 11:45:00,85.95,85.98,85.83,85.84,54600.0,56.6328,56.6526,56.5537,56.5603,54600.0
2015-02-02 11:50:00,85.83,85.91,85.8,85.88,71500.0,56.5537,56.6064,56.534,56.5867,71500.0
2015-02-02 11:55:00,85.88,85.89,85.7,85.74,68500.0,56.5867,56.5933,56.4681,56.4944,68500.0
2015-02-02 12:00:00,85.75,85.75,85.42,85.51,51200.0,56.501,56.501,56.2836,56.3429,51200.0
2015-02-02 12:05:00,85.52,85.6,85.5,85.59,43400.0,56.3495,56.4022,56.3363,56.3956,43400.0
2015-02-02 12:10:00,85.58,85.79,85.58,85.74,54300.0,56.389,56.5274,56.389,56.4944,54300.0
2015-02-02 12:15:00,85.74,85.76,85.63,85.66,48000.0,56.4944,56.5076,56.4219,56.4417,48000.0
2015-02-02 12:20:00,85.66,85.68,85.51,85.54,63700.0,56.4417,56.4549,56.3429,56.3626,63700.0
2015-02-02 12:25:00,85.54,85.62,85.51,85.62,22500.0,56.3626,56.4153,56.3429,56.4153,22500.0
2015-02-02 12:30:00,85.63,85.69,85.59,85.69,101000.0,56.4219,56.4615,56.3956,56.4615,101000.0
2015-02-02 12:35:00,85.7,85.74,85.6,85.61,62200.0,56.4681,56.4944,56.4022,56.4088,62200.0
2015-02-02 12:40:00,85.63,85.64,85.51,85.63,66100.0,56.4219,56.4285,56.3429,56.4219,66100.0
2015-02-02 12:45:00,85.64,85.64,85.33,85.37,61600.0,56.4285,56.4285,56.2243,56.2506,61600.0
2015-02-02 12:50:00,85.37,85.61,85.36,85.59,55000.0,56.2506,56.4088,56.244,56.3956,55000.0
2015-02-02 12:55:00,85.59,85.6,85.47,85.5,36200.0,56.3956,56.4022,56.3165,56.3363,36200.0
2015-02-02 13:00:00,85.47,85.48,85.4,85.45,37200.0,56.3165,56.3231,56.2704,56.3033,37200.0
2015-02-02 13:05:00,85.46,85.55,85.43,85.45,133800.0,56.3099,56.3692,56.2902,56.3033,133800.0
2015-02-02 13:10:00,85.45,85.58,85.45,85.5,35300.0,56.3033,56.389,56.3033,56.3363,35300.0
2015-02-02 13:15:00,85.49,85.55,85.45,85.54,31000.0,56.3297,56.3692,56.3033,56.3626,31000.0
2015-02-02 13:20:00,85.54,85.68,85.53,85.66,36700.0,56.3626,56.4549,56.356,56.4417,36700.0
2015-02-02 13:25:00,85.66,85.68,85.49,85.62,298000.0,56.4417,56.4549,56.3297,56.4153,298000.0
2015-02-02 13:30:00,85.63,85.73,85.53,85.54,137200.0,56.4219,56.4878,56.356,56.3626,137200.0
2015-02-02 13:35:00,85.53,85.53,85.44,85.44,38400.0,56.356,56.356,56.2967,56.2967,38400.0
2015-02-02 13:40:00,85.43,85.55,85.43,85.43,51900.0,56.2902,56.3692,56.2902,56.2902,51900.0
2015-02-02 13:45:00,85.43,85.53,85.42,85.47,45000.0,56.2902,56.356,56.2836,56.3165,45000.0
2015-02-02 13:50:00,85.47,85.52,85.42,85.45,29900.0,56.3165,56.3495,56.2836,56.3033,29900.0
2015-02-02 13:55:00,85.44,85.44,85.3,85.32,56000.0,56.2967,56.2967,56.2045,56.2177,56000.0
2015-02-02 14:00:00,85.31,85.45,85.3,85.45,41700.0,56.2111,56.3033,56.2045,56.3033,41700.0
2015-02-02 14:05:00,85.46,85.59,85.45,85.59,32900.0,56.3099,56.3956,56.3033,56.3956,32900.0
2015-02-02 14:10:00,85.6,85.63,85.57,85.6,67600.0,56.4022,56.4219,56.3824,56.4022,67600.0
2015-02-02 14:15:00,85.6,85.63,85.53,85.62,33700.0,56.4022,56.4219,56.356,56.4153,33700.0
2015-02-02 14:20:00,85.62,85.73,85.61,85.71,43600.0,56.4153,56.4878,56.4088,56.4746,43600.0
2015-02-02 14:25:00,85.7,85.73,85.66,85.73,31300.0,56.4681,56.4878,56.4417,56.4878,31300.0
2015-02-02 14:30:00,85.72,85.73,85.6,85.73,44100.0,56.4812,56.4878,56.4022,56.4878,44100.0
2015-02-02 14:35:00,85.73,85.76,85.65,85.66,65000.0,56.4878,56.5076,56.4351,56.4417,65000.0
2015-02-02 14:40:00,85.65,85.77,85.65,85.73,37000.0,56.4351,56.5142,56.4351,56.4878,37000.0
2015-02-02 14:45:00,85.73,85.75,85.63,85.67,45400.0,56.4878,56.501,56.4219,56.4483,45400.0
2015-02-02 14:50:00,85.67,85.85,85.66,85.81,84000.0,56.4483,56.5669,56.4417,56.5405,84000.0
2015-02-02 14:55:00,85.82,85.84,85.72,85.8,63200.0,56.5471,56.5603,56.4812,56.534,63200.0
2015-02-02 15:00:00,85.8,85.83,85.74,85.83,101600.0,56.534,56.5537,56.4944,56.5537,101600.0
2015-02-02 15:05:00,85.82,85.85,85.69,85.84,35100.0,56.5471,56.5669,56.4615,56.5603,35100.0
2015-02-02 15:10:00,85.85,85.91,85.82,85.91,43200.0,56.5669,56.6064,56.5471,56.6064,43200.0
2015-02-02 15:15:00,85.91,85.91,85.79,85.81,55100.0,56.6064,56.6064,56.5274,56.5405,55100.0
2015-02-02 15:20:00,85.83,85.95,85.82,85.88,42300.0,56.5537,56.6328,56.5471,56.5867,42300.0
2015-02-02 15:25:00,85.87,85.93,85.85,85.93,34300.0,56.5801,56.6196,56.5669,56.6196,34300.0
2015-02-02 15:30:00,85.94,86.03,85.92,85.98,80200.0,56.6262,56.6855,56.613,56.6526,80200.0
2015-02-02 15:35:00,85.98,86.23,85.95,86.23,44300.0,56.6526,56.8173,56.6328,56.8173,44300.0
2015-02-02 15:40:00,86.23,86.43,86.21,86.38,81900.0,56.8173,56.9491,56.8041,56.9161,81900.0
2015-02-02 15:45:00,86.38,86.47,86.35,86.41,65200.0,56.9161,56.9754,56.8963,56.9359,65200.0
2015-02-02 15:50:00,86.42,86.44,86.3,86.34,131000.0,56.9425,56.9556,56.8634,56.8898,131000.0
2015-02-02 15:55:00,86.33,86.39,86.26,86.33,309100.0,56.8832,56.9227,56.837,56.8832,309100.0
2015-02-03 09:30:00,86.33,86.45,85.96,86.19,231000.0,56.8832,56.9622,56.6394,56.7909,231000.0
2015-02-03 09:35:00,86.18,86.35,85.97,86.01,100100.0,56.7843,56.8963,56.646,56.6723,100100.0
2015-02-03 09:40:00,86.0,86.05,85.76,86.05,134500.0,56.6657,56.6987,56.5076,56.6987,134500.0
2015-02-03 09:45:00,86.04,86.04,85.78,85.87,90800.0,56.6921,56.6921,56.5208,56.5801,90800.0
2015-02-03 09:50:00,85.85,85.87,85.8,85.84,61400.0,56.5669,56.5801,56.534,56.5603,61400.0
2015-02-03 09:55:00,85.83,85.86,85.73,85.8,119500.0,56.5537,56.5735,56.4878,56.534,119500.0
2015-02-03 10:00:00,85.81,85.89,85.75,85.75,121200.0,56.5405,56.5933,56.501,56.501,121200.0
2015-02-03 10:05:00,85.75,85.88,85.73,85.73,123800.0,56.501,56.5867,56.4878,56.4878,123800.0
2015-02-03 10:10:00,85.73,85.82,85.66,85.8,93300.0,56.4878,56.5471,56.4417,56.534,93300.0
2015-02-03 10:15:00,85.81,85.89,85.74,85.84,59600.0,56.5405,56.5933,56.4944,56.5603,59600.0
2015-02-03 10:20:00,85.84,86.01,85.83,85.97,45800.0,56.5603,56.6723,56.5537,56.646,45800.0
2015-02-03 10:25:00,85.97,86.13,85.97,86.09,46900.0,56.646,56.7514,56.646,56.725,46900.0
2015-02-03 10:30:00,86.09,86.15,86.07,86.12,35500.0,56.725,56.7646,56.7119,56.7448,35500.0
2015-02-03 10:35:00,86.12,86.19,86.04,86.19,43000.0,56.7448,56.7909,56.6921,56.7909,43000.0
2015-02-03 10:40:00,86.18,86.19,86.05,86.09,44400.0,56.7843,56.7909,56.6987,56.725,44400.0
2015-02-03 10:45:00,86.08,86.16,86.0,86.09,37200.0,56.7184,56.7712,56.6657,56.725,37200.0
2015-02-03 10:50:00,86.11,86.17,86.09,86.12,33400.0,56.7382,56.7777,56.725,56.7448,33400.0
2015-02-03 10:55:00,86.13,86.18,86.04,86.04,67100.0,56.7514,56.7843,56.6921,56.6921,67100.0
2015-02-03 11:00:00,86.04,86.25,86.04,86.23,37900.0,56.6921,56.8305,56.6921,56.8173,37900.0
2015-02-03 11:05:00,86.22,86.3,86.18,86.24,55600.0,56.8107,56.8634,56.7843,56.8239,55600.0
2015-02-03 11:10:00,86.26,86.34,86.22,86.34,51200.0,56.837,56.8898,56.8107,56.8898,51200.0
2015-02-03 11:15:00,86.34,86.42,86.32,86.4,56000.0,56.8898,56.9425,56.8766,56.9293,56000.0
2015-02-03 11:20:00,86.39,86.41,86.24,86.31,70900.0,56.9227,56.9359,56.8239,56.87,70900.0
2015-02-03 11:25:00,86.31,86.38,86.27,86.28,33900.0,56.87,56.9161,56.8436,56.8502,33900.0
2015-02-03 11:30:00,86.27,86.4,86.24,86.38,57800.0,56.8436,56.9293,56.8239,56.9161,57800.0
2015-02-03 11:35:00,86.36,86.54,86.33,86.52,54400.0,56.9029,57.0215,56.8832,57.0084,54400.0
2015-02-03 11:40:00,86.53,86.59,86.45,86.58,50300.0,57.015,57.0545,56.9622,57.0479,50300.0
2015-02-03 11:45:00,86.58,86.63,86.56,86.61,30200.0,57.0479,57.0808,57.0347,57.0677,30200.0
2015-02-03 11:50:00,86.61,86.62,86.41,86.41,36700.0,57.0677,57.0743,56.9359,56.9359,36700.0
2015-02-03 11:55:00,86.42,86.45,86.39,86.45,29700.0,56.9425,56.9622,56.9227,56.9622,29700.0
2015-02-03 12:00:00,86.45,86.45,86.33,86.39,47500.0,56.9622,56.9622,56.8832,56.9227,47500.0
2015-02-03 12:05:00,86.41,86.54,86.37,86.51,47800.0,56.9359,57.0215,56.9095,57.0018,47800.0
2015-02-03 12:10:00,86.51,86.58,86.5,86.58,56500.0,57.0018,57.0479,56.9952,57.0479,56500.0
2015-02-03 12:15:00,86.59,86.59,86.48,86.52,30600.0,57.0545,57.0545,56.982,57.0084,30600.0
2015-02-03 12:20:00,86.52,86.55,86.5,86.55,29000.0,57.0084,57.0281,56.9952,57.0281,29000.0
2015-02-03 12:25:00,86.55,86.58,86.54,86.56,26800.0,57.0281,57.0479,57.0215,57.0347,26800.0
2015-02-03 12:30:00,86.56,86.57,86.49,86.53,27600.0,57.0347,57.0413,56.9886,57.015,27600.0
2015-02-03 12:35:00,86.53,86.62,86.52,86.58,44300.0,57.015,57.0743,57.0084,57.0479,44300.0
2015-02-03 12:40:00,86.6,86.66,86.59,86.64,31900.0,57.0611,57.1006,57.0545,57.0874,31900.0
2015-02-03 12:45:00,86.66,86.67,86.6,86.66,42100.0,57.1006,57.1072,57.0611,57.1006,42100.0
2015-02-03 12:50:00,86.66,86.68,86.59,86.63,30300.0,57.1006,57.1138,57.0545,57.0808,30300.0
2015-02-03 12:55:00,86.62,86.67,86.57,86.59,40900.0,57.0743,57.1072,57.0413,57.0545,40900.0
2015-02-03 13:00:00,86.59,86.65,86.56,86.61,30100.0,57.0545,57.094,57.0347,57.0677,30100.0
2015-02-03 13:05:00,86.62,86.66,86.61,86.65,51400.0,57.0743,57.1006,57.0677,57.094,51400.0
2015-02-03 13:10:00,86.65,86.75,86.61,86.7,41100.0,57.094,57.1599,57.0677,57.127,41100.0
2015-02-03 13:15:00,86.7,86.74,86.68,86.74,30300.0,57.127,57.1533,57.1138,57.1533,30300.0
2015-02-03 13:20:00,86.74,86.8,86.7,86.7,39800.0,57.1533,57.1929,57.127,57.127,39800.0
2015-02-03 13:25:00,86.7,86.75,86.7,86.72,39800.0,57.127,57.1599,57.127,57.1401,39800.0
2015-02-03 13:30:00,86.73,86.81,86.72,86.76,38700.0,57.1467,57.1994,57.1401,57.1665,38700.0
2015-02-03 13:35:00,86.76,86.82,86.66,86.68,37700.0,57.1665,57.206,57.1006,57.1138,37700.0
2015-02-03 13:40:00,86.67,86.68,86.59,86.6,28000.0,57.1072,57.1138,57.0545,57.0611,28000.0
2015-02-03 13:45:00,86.6,86.68,86.59,86.63,35100.0,57.0611,57.1138,57.0545,57.0808,35100.0
2015-02-03 13:50:00,86.64,86.81,86.62,86.8,39200.0,57.0874,57.1994,57.0743,57.1929,39200.0
2015-02-03 13:55:00,86.79,86.81,86.72,86.76,41700.0,57.1863,57.1994,57.1401,57.1665,41700.0
2015-02-03 14:00:00,86.76,86.81,86.62,86.63,43400.0,57.1665,57.1994,57.0743,57.0808,43400.0
2015-02-03 14:05:00,86.64,86.71,86.64,86.68,48300.0,57.0874,57.1336,57.0874,57.1138,48300.0
2015-02-03 14:10:00,86.67,86.68,86.58,86.61,40000.0,57.1072,57.1138,57.0479,57.0677,40000.0
2015-02-03 14:15:00,86.61,86.64,86.59,86.6,42100.0,57.0677,57.0874,57.0545,57.0611,42100.0
2015-02-03 14:20:00,86.59,86.67,86.57,86.61,37700.0,57.0545,57.1072,57.0413,57.0677,37700.0
2015-02-03 14:25:00,86.61,86.61,86.52,86.53,33500.0,57.0677,57.0677,57.0084,57.015,33500.0
2015-02-03 14:30:00,86.53,86.53,86.41,86.51,50900.0,57.015,57.015,56.9359,57.0018,50900.0
2015-02-03 14:35:00,86.5,86.52,86.46,86.5,54200.0,56.9952,57.0084,56.9688,56.9952,54200.0
2015-02-03 14:40:00,86.49,86.5,86.43,86.46,27300.0,56.9886,56.9952,56.9491,56.9688,27300.0
2015-02-03 14:45:00,86.45,86.5,86.43,86.49,50200.0,56.9622,56.9952,56.9491,56.9886,50200.0
2015-02-03 14:50:00,86.49,86.54,86.49,86.53,31600.0,56.9886,57.0215,56.9886,57.015,31600.0
2015-02-03 14:55:00,86.53,86.54,86.49,86.51,61600.0,57.015,57.0215,56.9886,57.0018,61600.0
2015-02-03 15:00:00,86.52,86.54,86.48,86.54,45700.0,57.0084,57.0215,56.982,57.0215,45700.0
2015-02-03 15:05:00,86.54,86.56,86.5,86.56,38900.0,57.0215,57.0347,56.9952,57.0347,38900.0
2015-02-03 15:10:00,86.56,86.57,86.5,86.57,38700.0,57.0347,57.0413,56.9952,57.0413,38700.0
2015-02-03 15:15:00,86.58,86.58,86.51,86.51,31800.0,57.0479,57.0479,57.0018,57.0018,31800.0
2015-02-03 15:20:00,86.52,86.64,86.52,86.64,33700.0,57.0084,57.0874,57.0084,57.0874,33700.0
2015-02-03 15:25:00,86.64,86.65,86.58,86.65,42900.0,57.0874,57.094,57.0479,57.094,42900.0
2015-02-03 15:30:00,86.65,86.73,86.63,86.63,49900.0,57.094,57.1467,57.0808,57.0808,49900.0
2015-02-03 15:35:00,86.63,86.81,86.63,86.81,37800.0,57.0808,57.1994,57.0808,57.1994,37800.0
2015-02-03 15:40:00,86.81,86.89,86.75,86.89,69200.0,57.1994,57.2522,57.1599,57.2522,69200.0
2015-02-03 15:45:00,86.89,87.01,86.89,86.94,95900.0,57.2522,57.3312,57.2522,57.2851,95900.0
2015-02-03 15:50:00,86.94,87.02,86.94,87.01,66300.0,57.2851,57.3378,57.2851,57.3312,66300.0
2015-02-03 15:55:00,87.02,87.1,87.02,87.06,145900.0,57.3378,57.3905,57.3378,57.3642,145900.0
2015-02-04 09:30:00,86.81,87.06,86.48,86.49,145900.0,57.1994,57.3642,56.982,56.9886,145900.0
2015-02-04 09:35:00,86.47,86.48,86.29,86.36,67800.0,56.9754,56.982,56.8568,56.9029,67800.0
2015-02-04 09:40:00,86.34,86.46,86.21,86.28,72500.0,56.8898,56.9688,56.8041,56.8502,72500.0
2015-02-04 09:45:00,86.27,86.56,86.26,86.53,88100.0,56.8436,57.0347,56.837,57.015,88100.0
2015-02-04 09:50:00,86.56,86.67,86.47,86.48,38100.0,57.0347,57.1072,56.9754,56.982,38100.0
2015-02-04 09:55:00,86.49,86.56,86.42,86.47,53000.0,56.9886,57.0347,56.9425,56.9754,53000.0
2015-02-04 10:00:00,86.46,86.65,86.44,86.63,25300.0,56.9688,57.094,56.9556,57.0808,25300.0
2015-02-04 10:05:00,86.61,86.68,86.51,86.62,73300.0,57.0677,57.1138,57.0018,57.0743,73300.0
2015-02-04 10:10:00,86.63,86.72,86.5,86.64,61900.0,57.0808,57.1401,56.9952,57.0874,61900.0
2015-02-04 10:15:00,86.64,86.83,86.62,86.74,40300.0,57.0874,57.2126,57.0743,57.1533,40300.0
2015-02-04 10:20:00,86.73,86.84,86.69,86.83,54000.0,57.1467,57.2192,57.1204,57.2126,54000.0
2015-02-04 10:25:00,86.82,86.93,86.79,86.89,39600.0,57.206,57.2785,57.1863,57.2522,39600.0
2015-02-04 10:30:00,86.87,87.03,86.87,86.87,56300.0,57.239,57.3444,57.239,57.239,56300.0
2015-02-04 10:35:00,86.85,86.95,86.82,86.94,60500.0,57.2258,57.2917,57.206,57.2851,60500.0
2015-02-04 10:40:00,86.94,86.98,86.87,86.87,27300.0,57.2851,57.3115,57.239,57.239,27300.0
2015-02-04 10:45:00,86.88,86.98,86.86,86.92,34500.0,57.2456,57.3115,57.2324,57.2719,34500.0
2015-02-04 10:50:00,86.9,86.96,86.88,86.95,32400.0,57.2587,57.2983,57.2456,57.2917,32400.0
2015-02-04 10:55:00,86.95,86.96,86.8,86.84,30100.0,57.2917,57.2983,57.1929,57.2192,30100.0
2015-02-04 11:00:00,86.83,87.02,86.79,87.0,34100.0,57.2126,57.3378,57.1863,57.3246,34100.0
2015-02-04 11:05:00,86.99,87.03,86.94,87.03,123000.0,57.318,57.3444,57.2851,57.3444,123000.0
2015-02-04 11:10:00,87.01,87.07,86.99,87.07,40300.0,57.3312,57.3708,57.318,57.3708,40300.0
2015-02-04 11:15:00,87.07,87.09,86.92,86.93,41800.0,57.3708,57.3839,57.2719,57.2785,41800.0
2015-02-04 11:20:00,86.91,86.98,86.89,86.94,20700.0,57.2653,57.3115,57.2522,57.2851,20700.0
2015-02-04 11:25:00,86.96,86.99,86.85,86.96,33200.0,57.2983,57.318,57.2258,57.2983,33200.0
2015-02-04 11:30:00,86.98,87.03,86.91,87.01,26000.0,57.3115,57.3444,57.2653,57.3312,26000.0
2015-02-04 11:35:00,87.02,87.03,86.91,86.91,32600.0,57.3378,57.3444,57.2653,57.2653,32600.0
2015-02-04 11:40:00,86.9,86.91,86.82,86.85,19500.0,57.2587,57.2653,57.206,57.2258,19500.0
2015-02-04 11:45:00,86.87,86.93,86.85,86.9,19600.0,57.239,57.2785,57.2258,57.2587,19600.0
2015-02-04 11:50:00,86.9,86.91,86.84,86.84,25600.0,57.2587,57.2653,57.2192,57.2192,25600.0
2015-02-04 11:55:00,86.85,86.95,86.85,86.95,20700.0,57.2258,57.2917,57.2258,57.2917,20700.0
2015-02-04 12:00:00,86.95,86.95,86.84,86.89,16200.0,57.2917,57.2917,57.2192,57.2522,16200.0
2015-02-04 12:05:00,86.89,86.94,86.87,86.92,31400.0,57.2522,57.2851,57.239,57.2719,31400.0
2015-02-04 12:10:00,86.91,86.92,86.84,86.87,20100.0,57.2653,57.2719,57.2192,57.239,20100.0
2015-02-04 12:15:00,86.87,86.91,86.87,86.91,13500.0,57.239,57.2653,57.239,57.2653,13500.0
2015-02-04 12:20:00,86.91,86.91,86.87,86.9,12200.0,57.2653,57.2653,57.239,57.2587,12200.0
2015-02-04 12:25:00,86.91,86.92,86.83,86.86,26800.0,57.2653,57.2719,57.2126,57.2324,26800.0
2015-02-04 12:30:00,86.86,86.93,86.86,86.93,17500.0,57.2324,57.2785,57.2324,57.2785,17500.0
2015-02-04 12:35:00,86.94,86.94,86.86,86.86,10800.0,57.2851,57.2851,57.2324,57.2324,10800.0
2015-02-04 12:40:00,86.86,86.91,86.8,86.82,12700.0,57.2324,57.2653,57.1929,57.206,12700.0
2015-02-04 12:45:00,86.81,86.82,86.75,86.76,9200.0,57.1994,57.206,57.1599,57.1665,9200.0
2015-02-04 12:50:00,86.76,86.77,86.7,86.74,20400.0,57.1665,57.1731,57.127,57.1533,20400.0
2015-02-04 12:55:00,86.74,86.78,86.72,86.75,49000.0,57.1533,57.1797,57.1401,57.1599,49000.0
2015-02-04 13:00:00,86.75,86.76,86.67,86.68,40100.0,57.1599,57.1665,57.1072,57.1138,40100.0
2015-02-04 13:05:00,86.66,86.74,86.61,86.74,48200.0,57.1006,57.1533,57.0677,57.1533,48200.0
2015-02-04 13:10:00,86.74,86.76,86.67,86.71,9800.0,57.1533,57.1665,57.1072,57.1336,9800.0
2015-02-04 13:15:00,86.71,86.76,86.7,86.72,28100.0,57.1336,57.1665,57.127,57.1401,28100.0
2015-02-04 13:20:00,86.71,86.78,86.67,86.76,63600.0,57.1336,57.1797,57.1072,57.1665,63600.0
2015-02-04 13:25:00,86.77,86.89,86.77,86.89,17100.0,57.1731,57.2522,57.1731,57.2522,17100.0
2015-02-04 13:30:00,86.88,86.95,86.88,86.92,27000.0,57.2456,57.2917,57.2456,57.2719,27000.0
2015-02-04 13:35:00,86.93,86.95,86.87,86.89,12400.0,57.2785,57.2917,57.239,57.2522,12400.0
2015-02-04 13:40:00,86.89,86.92,86.84,86.92,12100.0,57.2522,57.2719,57.2192,57.2719,12100.0
2015-02-04 13:45:00,86.92,86.94,86.91,86.94,8700.0,57.2719,57.2851,57.2653,57.2851,8700.0
2015-02-04 13:50:00,86.93,86.95,86.9,86.95,10800.0,57.2785,57.2917,57.2587,57.2917,10800.0
2015-02-04 13:55:00,86.94,86.95,86.86,86.89,24900.0,57.2851,57.2917,57.2324,57.2522,24900.0
2015-02-04 14:00:00,86.89,86.92,86.87,86.88,116300.0,57.2522,57.2719,57.239,57.2456,116300.0
2015-02-04 14:05:00,86.88,86.89,86.81,86.83,43700.0,57.2456,57.2522,57.1994,57.2126,43700.0
2015-02-04 14:10:00,86.83,86.86,86.77,86.79,51000.0,57.2126,57.2324,57.1731,57.1863,51000.0
2015-02-04 14:15:00,86.79,86.83,86.78,86.79,23100.0,57.1863,57.2126,57.1797,57.1863,23100.0
2015-02-04 14:20:00,86.78,86.84,86.76,86.81,21700.0,57.1797,57.2192,57.1665,57.1994,21700.0
2015-02-04 14:25:00,86.81,86.86,86.81,86.83,22900.0,57.1994,57.2324,57.1994,57.2126,22900.0
2015-02-04 14:30:00,86.84,86.86,86.78,86.83,27400.0,57.2192,57.2324,57.1797,57.2126,27400.0
2015-02-04 14:35:00,86.83,86.84,86.78,86.83,23900.0,57.2126,57.2192,57.1797,57.2126,23900.0
2015-02-04 14:40:00,86.84,86.85,86.8,86.82,20400.0,57.2192,57.2258,57.1929,57.206,20400.0
2015-02-04 14:45:00,86.82,86.89,86.81,86.88,20600.0,57.206,57.2522,57.1994,57.2456,20600.0
2015-02-04 14:50:00,86.88,86.9,86.85,86.88,20700.0,57.2456,57.2587,57.2258,57.2456,20700.0
2015-02-04 14:55:00,86.89,86.91,86.82,86.85,12400.0,57.2522,57.2653,57.206,57.2258,12400.0
2015-02-04 15:00:00,86.84,86.86,86.77,86.84,22300.0,57.2192,57.2324,57.1731,57.2192,22300.0
2015-02-04 15:05:00,86.83,86.87,86.82,86.86,15700.0,57.2126,57.239,57.206,57.2324,15700.0
2015-02-04 15:10:00,86.86,86.91,86.85,86.9,19200.0,57.2324,57.2653,57.2258,57.2587,19200.0
2015-02-04 15:15:00,86.91,86.94,86.9,86.92,25300.0,57.2653,57.2851,57.2587,57.2719,25300.0
2015-02-04 15:20:00,86.91,86.95,86.89,86.94,29700.0,57.2653,57.2917,57.2522,57.2851,29700.0
2015-02-04 15:25:00,86.93,86.98,86.93,86.98,40100.0,57.2785,57.3115,57.2785,57.3115,40100.0
2015-02-04 15:30:00,86.98,86.99,86.91,86.92,35700.0,57.3115,57.318,57.2653,57.2719,35700.0
2015-02-04 15:35:00,86.92,86.95,86.82,86.82,57600.0,57.2719,57.2917,57.206,57.206,57600.0
2015-02-04 15:40:00,86.81,86.84,86.71,86.72,75700.0,57.1994,57.2192,57.1336,57.1401,75700.0
2015-02-04 15:45:00,86.73,86.76,86.6,86.72,77600.0,57.1467,57.1665,57.0611,57.1401,77600.0
2015-02-04 15:50:00,86.73,86.73,86.63,86.65,66200.0,57.1467,57.1467,57.0808,57.094,66200.0
2015-02-04 15:55:00,86.64,86.72,86.63,86.72,137400.0,57.0874,57.1401,57.0808,57.1401,137400.0
2015-02-05 09:30:00,86.91,86.97,86.67,86.72,132400.0,57.2653,57.3049,57.1072,57.1401,132400.0
2015-02-05 09:35:00,86.73,86.88,86.71,86.88,68400.0,57.1467,57.2456,57.1336,57.2456,68400.0
2015-02-05 09:40:00,86.88,86.91,86.77,86.85,47500.0,57.2456,57.2653,57.1731,57.2258,47500.0
2015-02-05 09:45:00,86.84,86.87,86.74,86.82,44300.0,57.2192,57.239,57.1533,57.206,44300.0
2015-02-05 09:50:00,86.82,86.96,86.79,86.96,41400.0,57.206,57.2983,57.1863,57.2983,41400.0
2015-02-05 09:55:00,86.97,86.99,86.86,86.87,53100.0,57.3049,57.318,57.2324,57.239,53100.0
2015-02-05 10:00:00,86.91,86.99,86.8,86.87,63400.0,57.2653,57.318,57.1929,57.239,63400.0
2015-02-05 10:05:00,86.87,86.96,86.86,86.92,29400.0,57.239,57.2983,57.2324,57.2719,29400.0
2015-02-05 10:10:00,86.9,87.11,86.86,87.11,47700.0,57.2587,57.3971,57.2324,57.3971,47700.0
2015-02-05 10:15:00,87.1,87.21,87.08,87.18,43100.0,57.3905,57.463,57.3773,57.4432,43100.0
2015-02-05 10:20:00,87.19,87.24,87.14,87.24,90100.0,57.4498,57.4828,57.4169,57.4828,90100.0
2015-02-05 10:25:00,87.25,87.3,87.22,87.24,126700.0,57.4894,57.5223,57.4696,57.4828,126700.0
2015-02-05 10:30:00,87.24,87.25,87.03,87.03,71900.0,57.4828,57.4894,57.3444,57.3444,71900.0
2015-02-05 10:35:00,87.01,87.03,86.89,87.01,51100.0,57.3312,57.3444,57.2522,57.3312,51100.0
2015-02-05 10:40:00,87.01,87.02,86.97,86.99,24600.0,57.3312,57.3378,57.3049,57.318,24600.0
2015-02-05 10:45:00,86.99,87.04,86.96,87.04,31500.0,57.318,57.351,57.2983,57.351,31500.0
2015-02-05 10:50:00,87.03,87.06,86.96,87.01,20700.0,57.3444,57.3642,57.2983,57.3312,20700.0
2015-02-05 10:55:00,87.0,87.06,86.92,86.99,39700.0,57.3246,57.3642,57.2719,57.318,39700.0
2015-02-05 11:00:00,86.99,87.1,86.98,87.09,26100.0,57.318,57.3905,57.3115,57.3839,26100.0
2015-02-05 11:05:00,87.1,87.24,87.1,87.23,46100.0,57.3905,57.4828,57.3905,57.4762,46100.0
2015-02-05 11:10:00,87.25,87.38,87.23,87.35,44700.0,57.4894,57.575,57.4762,57.5553,44700.0
2015-02-05 11:15:00,87.34,87.38,87.25,87.29,23500.0,57.5487,57.575,57.4894,57.5157,23500.0
2015-02-05 11:20:00,87.33,87.36,87.26,87.27,29900.0,57.5421,57.5618,57.496,57.5025,29900.0
2015-02-05 11:25:00,87.27,87.31,87.24,87.27,26300.0,57.5025,57.5289,57.4828,57.5025,26300.0
2015-02-05 11:30:00,87.29,87.38,87.28,87.37,13900.0,57.5157,57.575,57.5091,57.5684,13900.0
2015-02-05 11:35:00,87.36,87.37,87.33,87.37,27100.0,57.5618,57.5684,57.5421,57.5684,27100.0
2015-02-05 11:40:00,87.39,87.5,87.35,87.47,36800.0,57.5816,57.6541,57.5553,57.6343,36800.0
2015-02-05 11:45:00,87.46,87.57,87.45,87.56,17000.0,57.6277,57.7002,57.6211,57.6936,17000.0
2015-02-05 11:50:00,87.56,87.57,87.45,87.45,20700.0,57.6936,57.7002,57.6211,57.6211,20700.0
2015-02-05 11:55:00,87.45,87.52,87.44,87.51,41300.0,57.6211,57.6673,57.6146,57.6607,41300.0
2015-02-05 12:00:00,87.52,87.52,87.45,87.49,11400.0,57.6673,57.6673,57.6211,57.6475,11400.0
2015-02-05 12:05:00,87.49,87.49,87.43,87.47,28700.0,57.6475,57.6475,57.608,57.6343,28700.0
2015-02-05 12:10:00,87.47,87.48,87.41,87.41,14700.0,57.6343,57.6409,57.5948,57.5948,14700.0
2015-02-05 12:15:00,87.42,87.48,87.42,87.45,20000.0,57.6014,57.6409,57.6014,57.6211,20000.0
2015-02-05 12:20:00,87.45,87.47,87.42,87.45,12900.0,57.6211,57.6343,57.6014,57.6211,12900.0
2015-02-05 12:25:00,87.44,87.45,87.39,87.43,11100.0,57.6146,57.6211,57.5816,57.608,11100.0
2015-02-05 12:30:00,87.44,87.49,87.42,87.44,14100.0,57.6146,57.6475,57.6014,57.6146,14100.0
2015-02-05 12:35:00,87.45,87.45,87.37,87.38,21900.0,57.6211,57.6211,57.5684,57.575,21900.0
2015-02-05 12:40:00,87.39,87.45,87.39,87.44,13600.0,57.5816,57.6211,57.5816,57.6146,13600.0
2015-02-05 12:45:00,87.46,87.48,87.37,87.38,13500.0,57.6277,57.6409,57.5684,57.575,13500.0
2015-02-05 12:50:00,87.37,87.38,87.34,87.37,20700.0,57.5684,57.575,57.5487,57.5684,20700.0
2015-02-05 12:55:00,87.36,87.43,87.34,87.37,19900.0,57.5618,57.608,57.5487,57.5684,19900.0
2015-02-05 13:00:00,87.37,87.44,87.36,87.42,10900.0,57.5684,57.6146,57.5618,57.6014,10900.0
2015-02-05 13:05:00,87.43,87.45,87.39,87.44,7600.0,57.608,57.6211,57.5816,57.6146,7600.0
2015-02-05 13:10:00,87.44,87.49,87.43,87.48,17600.0,57.6146,57.6475,57.608,57.6409,17600.0
2015-02-05 13:15:00,87.49,87.55,87.47,87.54,28900.0,57.6475,57.687,57.6343,57.6804,28900.0
2015-02-05 13:20:00,87.55,87.55,87.47,87.47,25300.0,57.687,57.687,57.6343,57.6343,25300.0
2015-02-05 13:25:00,87.48,87.48,87.44,87.45,15000.0,57.6409,57.6409,57.6146,57.6211,15000.0
2015-02-05 13:30:00,87.45,87.46,87.41,87.43,5400.0,57.6211,57.6277,57.5948,57.608,5400.0
2015-02-05 13:35:00,87.43,87.49,87.42,87.47,24000.0,57.608,57.6475,57.6014,57.6343,24000.0
2015-02-05 13:40:00,87.47,87.53,87.45,87.53,12100.0,57.6343,57.6739,57.6211,57.6739,12100.0
2015-02-05 13:45:00,87.53,87.58,87.53,87.56,19000.0,57.6739,57.7068,57.6739,57.6936,19000.0
2015-02-05 13:50:00,87.56,87.57,87.5,87.51,16000.0,57.6936,57.7002,57.6541,57.6607,16000.0
2015-02-05 13:55:00,87.5,87.55,87.5,87.53,24700.0,57.6541,57.687,57.6541,57.6739,24700.0
2015-02-05 14:00:00,87.52,87.56,87.52,87.55,22600.0,57.6673,57.6936,57.6673,57.687,22600.0
2015-02-05 14:05:00,87.54,87.57,87.53,87.55,32000.0,57.6804,57.7002,57.6739,57.687,32000.0
2015-02-05 14:10:00,87.56,87.59,87.52,87.52,54400.0,57.6936,57.7134,57.6673,57.6673,54400.0
2015-02-05 14:15:00,87.51,87.57,87.49,87.56,24800.0,57.6607,57.7002,57.6475,57.6936,24800.0
2015-02-05 14:20:00,87.56,87.56,87.51,87.52,9600.0,57.6936,57.6936,57.6607,57.6673,9600.0
2015-02-05 14:25:00,87.52,87.56,87.51,87.54,28300.0,57.6673,57.6936,57.6607,57.6804,28300.0
2015-02-05 14:30:00,87.55,87.56,87.49,87.53,33100.0,57.687,57.6936,57.6475,57.6739,33100.0
2015-02-05 14:35:00,87.53,87.54,87.49,87.51,17700.0,57.6739,57.6804,57.6475,57.6607,17700.0
2015-02-05 14:40:00,87.52,87.54,87.49,87.51,7800.0,57.6673,57.6804,57.6475,57.6607,7800.0
2015-02-05 14:45:00,87.52,87.54,87.5,87.53,26500.0,57.6673,57.6804,57.6541,57.6739,26500.0
2015-02-05 14:50:00,87.53,87.56,87.52,87.53,24100.0,57.6739,57.6936,57.6673,57.6739,24100.0
2015-02-05 14:55:00,87.51,87.51,87.43,87.47,38500.0,57.6607,57.6607,57.608,57.6343,38500.0
2015-02-05 15:00:00,87.47,87.49,87.44,87.44,22100.0,57.6343,57.6475,57.6146,57.6146,22100.0
2015-02-05 15:05:00,87.45,87.48,87.44,87.45,24600.0,57.6211,57.6409,57.6146,57.6211,24600.0
2015-02-05 15:10:00,87.47,87.52,87.44,87.51,16300.0,57.6343,57.6673,57.6146,57.6607,16300.0
2015-02-05 15:15:00,87.51,87.55,87.49,87.54,26800.0,57.6607,57.687,57.6475,57.6804,26800.0
2015-02-05 15:20:00,87.55,87.58,87.54,87.56,23300.0,57.687,57.7068,57.6804,57.6936,23300.0
2015-02-05 15:25:00,87.58,87.59,87.54,87.57,42100.0,57.7068,57.7134,57.6804,57.7002,42100.0
2015-02-05 15:30:00,87.57,87.64,87.56,87.64,55800.0,57.7002,57.7463,57.6936,57.7463,55800.0
2015-02-05 15:35:00,87.64,87.68,87.61,87.67,24700.0,57.7463,57.7727,57.7266,57.7661,24700.0
2015-02-05 15:40:00,87.67,87.69,87.64,87.67,53700.0,57.7661,57.7793,57.7463,57.7661,53700.0
2015-02-05 15:45:00,87.68,87.69,87.61,87.63,53600.0,57.7727,57.7793,57.7266,57.7397,53600.0
2015-02-05 15:50:00,87.63,87.79,87.63,87.79,37400.0,57.7397,57.8452,57.7397,57.8452,37400.0
2015-02-05 15:55:00,87.79,87.79,87.69,87.73,95400.0,57.8452,57.8452,57.7793,57.8056,95400.0
2015-02-06 09:30:00,87.51,87.66,86.87,86.91,173100.0,57.6607,57.7595,57.239,57.2653,173100.0
2015-02-06 09:35:00,86.91,86.93,86.62,86.79,319500.0,57.2653,57.2785,57.0743,57.1863,319500.0
2015-02-06 09:40:00,86.81,86.82,86.4,86.43,97100.0,57.1994,57.206,56.9293,56.9491,97100.0
2015-02-06 09:45:00,86.43,86.63,86.38,86.62,81900.0,56.9491,57.0808,56.9161,57.0743,81900.0
2015-02-06 09:50:00,86.63,86.63,86.42,86.45,40900.0,57.0808,57.0808,56.9425,56.9622,40900.0
2015-02-06 09:55:00,86.45,86.45,86.26,86.32,83600.0,56.9622,56.9622,56.837,56.8766,83600.0
2015-02-06 10:00:00,86.34,86.35,86.18,86.19,126100.0,56.8898,56.8963,56.7843,56.7909,126100.0
2015-02-06 10:05:00,86.18,86.19,86.09,86.12,173200.0,56.7843,56.7909,56.725,56.7448,173200.0
2015-02-06 10:10:00,86.12,86.16,86.06,86.16,53400.0,56.7448,56.7712,56.7053,56.7712,53400.0
2015-02-06 10:15:00,86.16,86.16,86.03,86.05,81100.0,56.7712,56.7712,56.6855,56.6987,81100.0
2015-02-06 10:20:00,86.04,86.07,85.98,86.03,59800.0,56.6921,56.7119,56.6526,56.6855,59800.0
2015-02-06 10:25:00,86.03,86.04,85.95,85.96,51100.0,56.6855,56.6921,56.6328,56.6394,51100.0
2015-02-06 10:30:00,85.97,86.0,85.91,85.94,119000.0,56.646,56.6657,56.6064,56.6262,119000.0
2015-02-06 10:35:00,85.93,86.0,85.86,85.9,235400.0,56.6196,56.6657,56.5735,56.5998,235400.0
2015-02-06 10:40:00,85.9,86.2,85.9,86.19,101700.0,56.5998,56.7975,56.5998,56.7909,101700.0
2015-02-06 10:45:00,86.19,86.2,86.13,86.19,78900.0,56.7909,56.7975,56.7514,56.7909,78900.0
2015-02-06 10:50:00,86.2,86.32,86.2,86.31,80200.0,56.7975,56.8766,56.7975,56.87,80200.0
2015-02-06 10:55:00,86.3,86.31,86.08,86.13,29700.0,56.8634,56.87,56.7184,56.7514,29700.0
2015-02-06 11:00:00,86.13,86.26,86.12,86.15,49000.0,56.7514,56.837,56.7448,56.7646,49000.0
2015-02-06 11:05:00,86.15,86.16,86.04,86.08,53100.0,56.7646,56.7712,56.6921,56.7184,53100.0
2015-02-06 11:10:00,86.07,86.13,86.0,86.02,31200.0,56.7119,56.7514,56.6657,56.6789,31200.0
2015-02-06 11:15:00,86.0,86.02,85.94,85.98,48100.0,56.6657,56.6789,56.6262,56.6526,48100.0
2015-02-06 11:20:00,85.97,86.0,85.92,85.96,37400.0,56.646,56.6657,56.613,56.6394,37400.0
2015-02-06 11:25:00,85.96,86.05,85.87,85.89,47200.0,56.6394,56.6987,56.5801,56.5933,47200.0
2015-02-06 11:30:00,85.88,86.01,85.87,85.94,33400.0,56.5867,56.6723,56.5801,56.6262,33400.0
2015-02-06 11:35:00,85.95,85.98,85.83,85.97,61300.0,56.6328,56.6526,56.5537,56.646,61300.0
2015-02-06 11:40:00,85.97,85.99,85.92,85.97,23400.0,56.646,56.6591,56.613,56.646,23400.0
2015-02-06 11:45:00,85.97,86.04,85.92,86.02,41900.0,56.646,56.6921,56.613,56.6789,41900.0
2015-02-06 11:50:00,86.02,86.03,85.94,85.97,22500.0,56.6789,56.6855,56.6262,56.646,22500.0
2015-02-06 11:55:00,85.95,85.95,85.9,85.93,38600.0,56.6328,56.6328,56.5998,56.6196,38600.0
2015-02-06 12:00:00,85.93,85.95,85.91,85.94,14400.0,56.6196,56.6328,56.6064,56.6262,14400.0
2015-02-06 12:05:00,85.94,86.02,85.94,85.98,24600.0,56.6262,56.6789,56.6262,56.6526,24600.0
2015-02-06 12:10:00,85.98,85.99,85.89,85.92,31200.0,56.6526,56.6591,56.5933,56.613,31200.0
2015-02-06 12:15:00,85.92,85.96,85.9,85.95,34500.0,56.613,56.6394,56.5998,56.6328,34500.0
2015-02-06 12:20:00,85.95,85.96,85.76,85.81,44500.0,56.6328,56.6394,56.5076,56.5405,44500.0
2015-02-06 12:25:00,85.82,85.83,85.74,85.77,25600.0,56.5471,56.5537,56.4944,56.5142,25600.0
2015-02-06 12:30:00,85.78,85.79,85.71,85.71,20200.0,56.5208,56.5274,56.4746,56.4746,20200.0
2015-02-06 12:35:00,85.7,85.75,85.69,85.69,42400.0,56.4681,56.501,56.4615,56.4615,42400.0
2015-02-06 12:40:00,85.69,85.69,85.62,85.63,41100.0,56.4615,56.4615,56.4153,56.4219,41100.0
2015-02-06 12:45:00,85.62,85.78,85.6,85.78,33800.0,56.4153,56.5208,56.4022,56.5208,33800.0
2015-02-06 12:50:00,85.78,85.8,85.74,85.74,12500.0,56.5208,56.534,56.4944,56.4944,12500.0
2015-02-06 12:55:00,85.75,85.76,85.7,85.74,25700.0,56.501,56.5076,56.4681,56.4944,25700.0
2015-02-06 13:00:00,85.74,85.75,85.6,85.61,40500.0,56.4944,56.501,56.4022,56.4088,40500.0
2015-02-06 13:05:00,85.62,85.67,85.58,85.62,37800.0,56.4153,56.4483,56.389,56.4153,37800.0
2015-02-06 13:10:00,85.63,85.64,85.55,85.6,43600.0,56.4219,56.4285,56.3692,56.4022,43600.0
2015-02-06 13:15:00,85.6,85.61,85.43,85.48,54900.0,56.4022,56.4088,56.2902,56.3231,54900.0
2015-02-06 13:20:00,85.48,85.54,85.43,85.44,30000.0,56.3231,56.3626,56.2902,56.2967,30000.0
2015-02-06 13:25:00,85.44,85.44,85.33,85.43,66200.0,56.2967,56.2967,56.2243,56.2902,66200.0
2015-02-06 13:30:00,85.43,85.44,85.37,85.41,29500.0,56.2902,56.2967,56.2506,56.277,29500.0
2015-02-06 13:35:00,85.41,85.44,85.36,85.43,42200.0,56.277,56.2967,56.244,56.2902,42200.0
2015-02-06 13:40:00,85.43,85.46,85.28,85.28,45400.0,56.2902,56.3099,56.1913,56.1913,45400.0
2015-02-06 13:45:00,85.28,85.31,85.21,85.31,46000.0,56.1913,56.2111,56.1452,56.2111,46000.0
2015-02-06 13:50:00,85.33,85.53,85.33,85.43,54700.0,56.2243,56.356,56.2243,56.2902,54700.0
2015-02-06 13:55:00,85.43,85.49,85.42,85.45,29200.0,56.2902,56.3297,56.2836,56.3033,29200.0
2015-02-06 14:00:00,85.47,85.53,85.45,85.49,89500.0,56.3165,56.356,56.3033,56.3297,89500.0
2015-02-06 14:05:00,85.5,85.54,85.41,85.41,34100.0,56.3363,56.3626,56.277,56.277,34100.0
2015-02-06 14:10:00,85.41,85.53,85.4,85.49,93100.0,56.277,56.356,56.2704,56.3297,93100.0
2015-02-06 14:15:00,85.48,85.48,85.41,85.44,29100.0,56.3231,56.3231,56.277,56.2967,29100.0
2015-02-06 14:20:00,85.45,85.46,85.32,85.4,32800.0,56.3033,56.3099,56.2177,56.2704,32800.0
2015-02-06 14:25:00,85.4,85.41,85.35,85.39,27900.0,56.2704,56.277,56.2374,56.2638,27900.0
2015-02-06 14:30:00,85.38,85.39,85.3,85.36,48600.0,56.2572,56.2638,56.2045,56.244,48600.0
2015-02-06 14:35:00,85.35,85.4,85.35,85.39,29900.0,56.2374,56.2704,56.2374,56.2638,29900.0
2015-02-06 14:40:00,85.39,85.4,85.31,85.31,51200.0,56.2638,56.2704,56.2111,56.2111,51200.0
2015-02-06 14:45:00,85.31,85.32,85.27,85.3,35900.0,56.2111,56.2177,56.1847,56.2045,35900.0
2015-02-06 14:50:00,85.3,85.32,85.12,85.12,59000.0,56.2045,56.2177,56.0859,56.0859,59000.0
2015-02-06 14:55:00,85.12,85.15,85.03,85.07,80800.0,56.0859,56.1057,56.0266,56.053,80800.0
2015-02-06 15:00:00,85.08,85.1,84.99,85.02,320200.0,56.0595,56.0727,56.0002,56.02,320200.0
2015-02-06 15:05:00,85.02,85.17,85.01,85.09,140200.0,56.02,56.1188,56.0134,56.0661,140200.0
2015-02-06 15:10:00,85.08,85.09,84.99,84.99,90200.0,56.0595,56.0661,56.0002,56.0002,90200.0
2015-02-06 15:15:00,84.98,85.02,84.92,84.92,192400.0,55.9936,56.02,55.9541,55.9541,192400.0
2015-02-06 15:20:00,84.91,85.0,84.83,84.97,78500.0,55.9475,56.0068,55.8948,55.9871,78500.0
2015-02-06 15:25:00,84.97,84.98,84.89,84.89,66300.0,55.9871,55.9936,55.9343,55.9343,66300.0
2015-02-06 15:30:00,84.9,84.94,84.85,84.92,74200.0,55.9409,55.9673,55.908,55.9541,74200.0
2015-02-06 15:35:00,84.92,84.95,84.89,84.95,120600.0,55.9541,55.9739,55.9343,55.9739,120600.0
2015-02-06 15:40:00,84.96,84.96,84.86,84.89,122900.0,55.9805,55.9805,55.9146,55.9343,122900.0
2015-02-06 15:45:00,84.9,84.94,84.87,84.91,160800.0,55.9409,55.9673,55.9212,55.9475,160800.0
2015-02-06 15:50:00,84.91,85.08,84.9,85.08,190100.0,55.9475,56.0595,55.9409,56.0595,190100.0
2015-02-06 15:55:00,85.09,85.2,85.07,85.19,243300.0,56.0661,56.1386,56.053,56.132,243300.0
2015-02-09 09:30:00,85.12,85.61,85.09,85.6,156200.0,56.0859,56.4088,56.0661,56.4022,156200.0
2015-02-09 09:35:00,85.59,85.6,85.19,85.23,78600.0,56.3956,56.4022,56.132,56.1584,78600.0
2015-02-09 09:40:00,85.24,85.25,85.11,85.23,64900.0,56.165,56.1716,56.0793,56.1584,64900.0
2015-02-09 09:45:00,85.23,85.37,85.15,85.22,101100.0,56.1584,56.2506,56.1057,56.1518,101100.0
2015-02-09 09:50:00,85.22,85.35,85.22,85.25,141100.0,56.1518,56.2374,56.1518,56.1716,141100.0
2015-02-09 09:55:00,85.25,85.32,85.23,85.28,72400.0,56.1716,56.2177,56.1584,56.1913,72400.0
2015-02-09 10:00:00,85.3,85.38,85.21,85.26,66400.0,56.2045,56.2572,56.1452,56.1781,66400.0
2015-02-09 10:05:00,85.26,85.3,85.22,85.24,43300.0,56.1781,56.2045,56.1518,56.165,43300.0
2015-02-09 10:10:00,85.26,85.26,85.19,85.23,33300.0,56.1781,56.1781,56.132,56.1584,33300.0
2015-02-09 10:15:00,85.25,85.26,85.09,85.11,37700.0,56.1716,56.1781,56.0661,56.0793,37700.0
2015-02-09 10:20:00,85.1,85.11,84.99,85.01,54900.0,56.0727,56.0793,56.0002,56.0134,54900.0
2015-02-09 10:25:00,85.01,85.06,84.9,84.9,41700.0,56.0134,56.0464,55.9409,55.9409,41700.0
2015-02-09 10:30:00,84.9,84.99,84.88,84.96,31100.0,55.9409,56.0002,55.9278,55.9805,31100.0
2015-02-09 10:35:00,84.95,85.02,84.93,84.95,43600.0,55.9739,56.02,55.9607,55.9739,43600.0
2015-02-09 10:40:00,84.92,84.93,84.85,84.91,41200.0,55.9541,55.9607,55.908,55.9475,41200.0
2015-02-09 10:45:00,84.9,84.9,84.84,84.85,51700.0,55.9409,55.9409,55.9014,55.908,51700.0
2015-02-09 10:50:00,84.84,84.86,84.71,84.74,60000.0,55.9014,55.9146,55.8157,55.8355,60000.0
2015-02-09 10:55:00,84.75,84.81,84.7,84.72,57600.0,55.8421,55.8816,55.8092,55.8223,57600.0
2015-02-09 11:00:00,84.7,84.74,84.62,84.73,133400.0,55.8092,55.8355,55.7564,55.8289,133400.0
2015-02-09 11:05:00,84.73,84.82,84.7,84.81,90900.0,55.8289,55.8882,55.8092,55.8816,90900.0
2015-02-09 11:10:00,84.79,84.83,84.74,84.78,35500.0,55.8685,55.8948,55.8355,55.8619,35500.0
2015-02-09 11:15:00,84.78,84.9,84.77,84.89,31100.0,55.8619,55.9409,55.8553,55.9343,31100.0
2015-02-09 11:20:00,84.9,84.99,84.89,84.96,29200.0,55.9409,56.0002,55.9343,55.9805,29200.0
2015-02-09 11:25:00,84.97,85.1,84.97,85.09,30300.0,55.9871,56.0727,55.9871,56.0661,30300.0
2015-02-09 11:30:00,85.09,85.13,85.07,85.12,30600.0,56.0661,56.0925,56.053,56.0859,30600.0
2015-02-09 11:35:00,85.12,85.12,85.04,85.06,47900.0,56.0859,56.0859,56.0332,56.0464,47900.0
2015-02-09 11:40:00,85.06,85.1,85.06,85.08,45700.0,56.0464,56.0727,56.0464,56.0595,45700.0
2015-02-09 11:45:00,85.08,85.13,85.04,85.1,27600.0,56.0595,56.0925,56.0332,56.0727,27600.0
2015-02-09 11:50:00,85.1,85.12,85.03,85.08,25500.0,56.0727,56.0859,56.0266,56.0595,25500.0
2015-02-09 11:55:00,85.07,85.12,84.99,85.01,37100.0,56.053,56.0859,56.0002,56.0134,37100.0
2015-02-09 12:00:00,85.0,85.06,85.0,85.02,25600.0,56.0068,56.0464,56.0068,56.02,25600.0
2015-02-09 12:05:00,85.02,85.06,85.01,85.05,16600.0,56.02,56.0464,56.0134,56.0398,16600.0
2015-02-09 12:10:00,85.04,85.07,84.96,84.96,20400.0,56.0332,56.053,55.9805,55.9805,20400.0
2015-02-09 12:15:00,84.95,84.97,84.87,84.96,34200.0,55.9739,55.9871,55.9212,55.9805,34200.0
2015-02-09 12:20:00,84.97,85.06,84.95,85.03,180200.0,55.9871,56.0464,55.9739,56.0266,180200.0
2015-02-09 12:25:00,85.03,85.06,85.0,85.06,17800.0,56.0266,56.0464,56.0068,56.0464,17800.0
2015-02-09 12:30:00,85.07,85.09,85.03,85.05,21800.0,56.053,56.0661,56.0266,56.0398,21800.0
2015-02-09 12:35:00,85.05,85.06,84.96,84.98,30100.0,56.0398,56.0464,55.9805,55.9936,30100.0
2015-02-09 12:40:00,84.97,85.05,84.95,85.05,23200.0,55.9871,56.0398,55.9739,56.0398,23200.0
2015-02-09 12:45:00,85.04,85.07,85.0,85.02,26700.0,56.0332,56.053,56.0068,56.02,26700.0
2015-02-09 12:50:00,85.02,85.03,84.95,84.97,22400.0,56.02,56.0266,55.9739,55.9871,22400.0
2015-02-09 12:55:00,84.96,84.97,84.87,84.88,22300.0,55.9805,55.9871,55.9212,55.9278,22300.0
2015-02-09 13:00:00,84.87,84.89,84.85,84.88,27900.0,55.9212,55.9343,55.908,55.9278,27900.0
2015-02-09 13:05:00,84.89,84.93,84.88,84.92,28900.0,55.9343,55.9607,55.9278,55.9541,28900.0
2015-02-09 13:10:00,84.92,85.0,84.92,84.97,51200.0,55.9541,56.0068,55.9541,55.9871,51200.0
2015-02-09 13:15:00,84.97,85.03,84.96,84.98,29200.0,55.9871,56.0266,55.9805,55.9936,29200.0
2015-02-09 13:20:00,84.98,85.03,84.97,85.02,17000.0,55.9936,56.0266,55.9871,56.02,17000.0
2015-02-09 13:25:00,85.02,85.03,84.96,84.97,22400.0,56.02,56.0266,55.9805,55.9871,22400.0
2015-02-09 13:30:00,84.96,84.99,84.92,84.94,28500.0,55.9805,56.0002,55.9541,55.9673,28500.0
2015-02-09 13:35:00,84.95,84.96,84.91,84.92,16000.0,55.9739,55.9805,55.9475,55.9541,16000.0
2015-02-09 13:40:00,84.92,84.93,84.8,84.8,38400.0,55.9541,55.9607,55.875,55.875,38400.0
2015-02-09 13:45:00,84.8,84.81,84.75,84.75,21400.0,55.875,55.8816,55.8421,55.8421,21400.0
2015-02-09 13:50:00,84.76,84.83,84.76,84.83,32700.0,55.8487,55.8948,55.8487,55.8948,32700.0
2015-02-09 13:55:00,84.85,84.87,84.82,84.83,32600.0,55.908,55.9212,55.8882,55.8948,32600.0
2015-02-09 14:00:00,84.83,84.88,84.78,84.86,67500.0,55.8948,55.9278,55.8619,55.9146,67500.0
2015-02-09 14:05:00,84.87,84.9,84.81,84.83,46300.0,55.9212,55.9409,55.8816,55.8948,46300.0
2015-02-09 14:10:00,84.84,84.89,84.81,84.86,23700.0,55.9014,55.9343,55.8816,55.9146,23700.0
2015-02-09 14:15:00,84.85,84.86,84.82,84.85,26000.0,55.908,55.9146,55.8882,55.908,26000.0
2015-02-09 14:20:00,84.86,84.92,84.85,84.92,23000.0,55.9146,55.9541,55.908,55.9541,23000.0
2015-02-09 14:25:00,84.92,84.97,84.91,84.95,26500.0,55.9541,55.9871,55.9475,55.9739,26500.0
2015-02-09 14:30:00,84.95,84.97,84.88,84.9,22700.0,55.9739,55.9871,55.9278,55.9409,22700.0
2015-02-09 14:35:00,84.9,84.93,84.9,84.91,24200.0,55.9409,55.9607,55.9409,55.9475,24200.0
2015-02-09 14:40:00,84.9,84.95,84.86,84.92,26900.0,55.9409,55.9739,55.9146,55.9541,26900.0
2015-02-09 14:45:00,84.92,84.93,84.77,84.79,35800.0,55.9541,55.9607,55.8553,55.8685,35800.0
2015-02-09 14:50:00,84.8,84.81,84.69,84.7,36700.0,55.875,55.8816,55.8026,55.8092,36700.0
2015-02-09 14:55:00,84.71,84.72,84.64,84.64,33800.0,55.8157,55.8223,55.7696,55.7696,33800.0
2015-02-09 15:00:00,84.64,84.73,84.63,84.66,67400.0,55.7696,55.8289,55.763,55.7828,67400.0
2015-02-09 15:05:00,84.67,84.71,84.63,84.69,56200.0,55.7894,55.8157,55.763,55.8026,56200.0
2015-02-09 15:10:00,84.69,84.73,84.66,84.69,42100.0,55.8026,55.8289,55.7828,55.8026,42100.0
2015-02-09 15:15:00,84.69,84.7,84.59,84.59,73800.0,55.8026,55.8092,55.7367,55.7367,73800.0
2015-02-09 15:20:00,84.59,84.7,84.58,84.68,112200.0,55.7367,55.8092,55.7301,55.796,112200.0
2015-02-09 15:25:00,84.67,84.76,84.66,84.76,86200.0,55.7894,55.8487,55.7828,55.8487,86200.0
2015-02-09 15:30:00,84.77,84.77,84.7,84.74,47000.0,55.8553,55.8553,55.8092,55.8355,47000.0
2015-02-09 15:35:00,84.73,84.75,84.68,84.71,55600.0,55.8289,55.8421,55.796,55.8157,55600.0
2015-02-09 15:40:00,84.71,84.81,84.69,84.8,66400.0,55.8157,55.8816,55.8026,55.875,66400.0
2015-02-09 15:45:00,84.79,84.79,84.65,84.72,65800.0,55.8685,55.8685,55.7762,55.8223,65800.0
2015-02-09 15:50:00,84.72,84.72,84.66,84.69,80800.0,55.8223,55.8223,55.7828,55.8026,80800.0
2015-02-09 15:55:00,84.68,84.69,84.58,84.61,212500.0,55.796,55.8026,55.7301,55.7499,212500.0
2015-02-10 09:30:00,84.75,84.83,84.67,84.77,206500.0,55.8421,55.8948,55.7894,55.8553,206500.0
2015-02-10 09:35:00,84.75,84.81,84.65,84.68,104600.0,55.8421,55.8816,55.7762,55.796,104600.0
2015-02-10 09:40:00,84.67,84.68,84.41,84.53,127100.0,55.7894,55.796,55.6181,55.6971,127100.0
2015-02-10 09:45:00,84.54,84.54,84.37,84.42,82000.0,55.7037,55.7037,55.5917,55.6247,82000.0
2015-02-10 09:50:00,84.44,84.5,84.22,84.24,67200.0,55.6378,55.6774,55.4929,55.5061,67200.0
2015-02-10 09:55:00,84.24,84.27,84.19,84.21,91300.0,55.5061,55.5258,55.4731,55.4863,91300.0
2015-02-10 10:00:00,84.18,84.3,84.14,84.25,73600.0,55.4665,55.5456,55.4402,55.5126,73600.0
2015-02-10 10:05:00,84.26,84.42,84.23,84.41,83700.0,55.5192,55.6247,55.4995,55.6181,83700.0
2015-02-10 10:10:00,84.42,84.5,84.4,84.45,89300.0,55.6247,55.6774,55.6115,55.6444,89300.0
2015-02-10 10:15:00,84.45,84.47,84.41,84.42,49400.0,55.6444,55.6576,55.6181,55.6247,49400.0
2015-02-10 10:20:00,84.41,84.41,84.34,84.4,50800.0,55.6181,55.6181,55.572,55.6115,50800.0
2015-02-10 10:25:00,84.4,84.43,84.36,84.37,52800.0,55.6115,55.6313,55.5851,55.5917,52800.0
2015-02-10 10:30:00,84.37,84.38,84.22,84.23,43100.0,55.5917,55.5983,55.4929,55.4995,43100.0
2015-02-10 10:35:00,84.23,84.24,84.16,84.19,29300.0,55.4995,55.5061,55.4533,55.4731,29300.0
2015-02-10 10:40:00,84.19,84.24,84.15,84.22,40700.0,55.4731,55.5061,55.4468,55.4929,40700.0
2015-02-10 10:45:00,84.21,84.23,84.08,84.08,89200.0,55.4863,55.4995,55.4006,55.4006,89200.0
2015-02-10 10:50:00,84.09,84.12,84.05,84.1,80700.0,55.4072,55.427,55.3809,55.4138,80700.0
2015-02-10 10:55:00,84.09,84.14,84.07,84.11,41500.0,55.4072,55.4402,55.394,55.4204,41500.0
2015-02-10 11:00:00,84.11,84.13,84.06,84.09,48100.0,55.4204,55.4336,55.3875,55.4072,48100.0
2015-02-10 11:05:00,84.08,84.12,84.05,84.12,35400.0,55.4006,55.427,55.3809,55.427,35400.0
2015-02-10 11:10:00,84.12,84.2,84.11,84.19,54900.0,55.427,55.4797,55.4204,55.4731,54900.0
2015-02-10 11:15:00,84.19,84.25,84.16,84.2,69900.0,55.4731,55.5126,55.4533,55.4797,69900.0
2015-02-10 11:20:00,84.2,84.25,84.16,84.21,48300.0,55.4797,55.5126,55.4533,55.4863,48300.0
2015-02-10 11:25:00,84.21,84.33,84.2,84.31,51800.0,55.4863,55.5654,55.4797,55.5522,51800.0
2015-02-10 11:30:00,84.32,84.34,84.27,84.29,44200.0,55.5588,55.572,55.5258,55.539,44200.0
2015-02-10 11:35:00,84.29,84.32,84.23,84.25,30700.0,55.539,55.5588,55.4995,55.5126,30700.0
2015-02-10 11:40:00,84.26,84.27,84.17,84.17,24400.0,55.5192,55.5258,55.4599,55.4599,24400.0
2015-02-10 11:45:00,84.18,84.19,84.09,84.11,96400.0,55.4665,55.4731,55.4072,55.4204,96400.0
2015-02-10 11:50:00,84.12,84.12,84.0,84.01,74000.0,55.427,55.427,55.3479,55.3545,74000.0
2015-02-10 11:55:00,84.01,84.04,83.93,83.95,271800.0,55.3545,55.3743,55.3018,55.315,271800.0
2015-02-10 12:00:00,83.94,83.95,83.85,83.87,64800.0,55.3084,55.315,55.2491,55.2623,64800.0
2015-02-10 12:05:00,83.88,83.93,83.86,83.92,65800.0,55.2689,55.3018,55.2557,55.2952,65800.0
2015-02-10 12:10:00,83.93,84.09,83.92,84.07,129300.0,55.3018,55.4072,55.2952,55.394,129300.0
2015-02-10 12:15:00,84.07,84.16,84.04,84.15,32600.0,55.394,55.4533,55.3743,55.4468,32600.0
2015-02-10 12:20:00,84.16,84.18,84.05,84.1,37100.0,55.4533,55.4665,55.3809,55.4138,37100.0
2015-02-10 12:25:00,84.1,84.11,84.05,84.09,49200.0,55.4138,55.4204,55.3809,55.4072,49200.0
2015-02-10 12:30:00,84.09,84.26,84.09,84.24,44100.0,55.4072,55.5192,55.4072,55.5061,44100.0
2015-02-10 12:35:00,84.25,84.3,84.24,84.29,61600.0,55.5126,55.5456,55.5061,55.539,61600.0
2015-02-10 12:40:00,84.29,84.41,84.28,84.41,61100.0,55.539,55.6181,55.5324,55.6181,61100.0
2015-02-10 12:45:00,84.41,84.57,84.38,84.57,62800.0,55.6181,55.7235,55.5983,55.7235,62800.0
2015-02-10 12:50:00,84.56,84.61,84.54,84.56,68300.0,55.7169,55.7499,55.7037,55.7169,68300.0
2015-02-10 12:55:00,84.56,84.56,84.43,84.43,46400.0,55.7169,55.7169,55.6313,55.6313,46400.0
2015-02-10 13:00:00,84.44,84.47,84.32,84.33,27700.0,55.6378,55.6576,55.5588,55.5654,27700.0
2015-02-10 13:05:00,84.33,84.36,84.24,84.25,26400.0,55.5654,55.5851,55.5061,55.5126,26400.0
2015-02-10 13:10:00,84.24,84.24,84.16,84.21,49000.0,55.5061,55.5061,55.4533,55.4863,49000.0
2015-02-10 13:15:00,84.2,84.21,84.18,84.19,26900.0,55.4797,55.4863,55.4665,55.4731,26900.0
2015-02-10 13:20:00,84.19,84.2,84.12,84.18,44300.0,55.4731,55.4797,55.427,55.4665,44300.0
2015-02-10 13:25:00,84.17,84.23,84.16,84.21,31000.0,55.4599,55.4995,55.4533,55.4863,31000.0
2015-02-10 13:30:00,84.22,84.28,84.18,84.26,30100.0,55.4929,55.5324,55.4665,55.5192,30100.0
2015-02-10 13:35:00,84.27,84.41,84.26,84.41,27900.0,55.5258,55.6181,55.5192,55.6181,27900.0
2015-02-10 13:40:00,84.42,84.44,84.4,84.42,33600.0,55.6247,55.6378,55.6115,55.6247,33600.0
2015-02-10 13:45:00,84.42,84.45,84.41,84.44,30500.0,55.6247,55.6444,55.6181,55.6378,30500.0
2015-02-10 13:50:00,84.44,84.47,84.4,84.4,33900.0,55.6378,55.6576,55.6115,55.6115,33900.0
2015-02-10 13:55:00,84.41,84.44,84.4,84.41,31000.0,55.6181,55.6378,55.6115,55.6181,31000.0
2015-02-10 14:00:00,84.41,84.45,84.41,84.45,52300.0,55.6181,55.6444,55.6181,55.6444,52300.0
2015-02-10 14:05:00,84.46,84.52,84.43,84.51,39900.0,55.651,55.6906,55.6313,55.684,39900.0
2015-02-10 14:10:00,84.52,84.67,84.52,84.66,32000.0,55.6906,55.7894,55.6906,55.7828,32000.0
2015-02-10 14:15:00,84.67,84.71,84.65,84.7,38700.0,55.7894,55.8157,55.7762,55.8092,38700.0
2015-02-10 14:20:00,84.71,84.73,84.66,84.71,90500.0,55.8157,55.8289,55.7828,55.8157,90500.0
2015-02-10 14:25:00,84.71,84.8,84.7,84.78,76000.0,55.8157,55.875,55.8092,55.8619,76000.0
2015-02-10 14:30:00,84.79,84.84,84.75,84.84,44700.0,55.8685,55.9014,55.8421,55.9014,44700.0
2015-02-10 14:35:00,84.83,84.91,84.81,84.91,94000.0,55.8948,55.9475,55.8816,55.9475,94000.0
2015-02-10 14:40:00,84.91,84.95,84.86,84.93,66000.0,55.9475,55.9739,55.9146,55.9607,66000.0
2015-02-10 14:45:00,84.92,84.96,84.9,84.95,64000.0,55.9541,55.9805,55.9409,55.9739,64000.0
2015-02-10 14:50:00,84.95,84.96,84.91,84.92,66500.0,55.9739,55.9805,55.9475,55.9541,66500.0
2015-02-10 14:55:00,84.93,85.05,84.93,85.05,104500.0,55.9607,56.0398,55.9607,56.0398,104500.0
2015-02-10 15:00:00,85.04,85.06,84.97,84.98,51600.0,56.0332,56.0464,55.9871,55.9936,51600.0
2015-02-10 15:05:00,84.98,84.98,84.9,84.92,47700.0,55.9936,55.9936,55.9409,55.9541,47700.0
2015-02-10 15:10:00,84.93,84.94,84.79,84.8,53000.0,55.9607,55.9673,55.8685,55.875,53000.0
2015-02-10 15:15:00,84.8,84.8,84.72,84.75,54000.0,55.875,55.875,55.8223,55.8421,54000.0
2015-02-10 15:20:00,84.75,84.77,84.73,84.76,48200.0,55.8421,55.8553,55.8289,55.8487,48200.0
2015-02-10 15:25:00,84.75,84.84,84.7,84.84,74700.0,55.8421,55.9014,55.8092,55.9014,74700.0
2015-02-10 15:30:00,84.84,84.84,84.76,84.8,70300.0,55.9014,55.9014,55.8487,55.875,70300.0
2015-02-10 15:35:00,84.8,84.8,84.74,84.79,66900.0,55.875,55.875,55.8355,55.8685,66900.0
2015-02-10 15:40:00,84.78,84.88,84.75,84.85,81300.0,55.8619,55.9278,55.8421,55.908,81300.0
2015-02-10 15:45:00,84.86,84.9,84.81,84.84,117100.0,55.9146,55.9409,55.8816,55.9014,117100.0
2015-02-10 15:50:00,84.83,84.85,84.82,84.85,68700.0,55.8948,55.908,55.8882,55.908,68700.0
2015-02-10 15:55:00,84.85,84.9,84.83,84.87,188500.0,55.908,55.9409,55.8948,55.9212,188500.0
2015-02-11 09:30:00,85.04,85.28,84.99,85.25,80800.0,56.0332,56.1913,56.0002,56.1716,80800.0
2015-02-11 09:35:00,85.24,85.32,85.12,85.16,50000.0,56.165,56.2177,56.0859,56.1123,50000.0
2015-02-11 09:40:00,85.15,85.29,85.15,85.27,51000.0,56.1057,56.1979,56.1057,56.1847,51000.0
2015-02-11 09:45:00,85.27,85.29,85.18,85.21,23700.0,56.1847,56.1979,56.1254,56.1452,23700.0
2015-02-11 09:50:00,85.21,85.21,85.0,85.01,63700.0,56.1452,56.1452,56.0068,56.0134,63700.0
2015-02-11 09:55:00,85.02,85.19,85.0,85.17,61700.0,56.02,56.132,56.0068,56.1188,61700.0
2015-02-11 10:00:00,85.18,85.18,85.04,85.05,27200.0,56.1254,56.1254,56.0332,56.0398,27200.0
2015-02-11 10:05:00,85.04,85.04,84.88,84.93,74900.0,56.0332,56.0332,55.9278,55.9607,74900.0
2015-02-11 10:10:00,84.94,85.01,84.92,84.93,33100.0,55.9673,56.0134,55.9541,55.9607,33100.0
2015-02-11 10:15:00,84.93,84.93,84.79,84.83,37900.0,55.9607,55.9607,55.8685,55.8948,37900.0
2015-02-11 10:20:00,84.82,84.85,84.77,84.81,58800.0,55.8882,55.908,55.8553,55.8816,58800.0
2015-02-11 10:25:00,84.8,84.98,84.77,84.97,33200.0,55.875,55.9936,55.8553,55.9871,33200.0
2015-02-11 10:30:00,84.97,85.06,84.96,85.02,51500.0,55.9871,56.0464,55.9805,56.02,51500.0
2015-02-11 10:35:00,85.02,85.13,85.01,85.05,45900.0,56.02,56.0925,56.0134,56.0398,45900.0
2015-02-11 10:40:00,85.06,85.1,85.03,85.08,32300.0,56.0464,56.0727,56.0266,56.0595,32300.0
2015-02-11 10:45:00,85.08,85.12,85.08,85.09,28400.0,56.0595,56.0859,56.0595,56.0661,28400.0
2015-02-11 10:50:00,85.09,85.1,85.05,85.09,37000.0,56.0661,56.0727,56.0398,56.0661,37000.0
2015-02-11 10:55:00,85.09,85.11,85.03,85.09,103200.0,56.0661,56.0793,56.0266,56.0661,103200.0
2015-02-11 11:00:00,85.09,85.11,84.96,84.97,35900.0,56.0661,56.0793,55.9805,55.9871,35900.0
2015-02-11 11:05:00,84.97,85.04,84.96,85.02,26800.0,55.9871,56.0332,55.9805,56.02,26800.0
2015-02-11 11:10:00,85.01,85.05,84.87,84.87,28000.0,56.0134,56.0398,55.9212,55.9212,28000.0
2015-02-11 11:15:00,84.87,84.89,84.76,84.79,60700.0,55.9212,55.9343,55.8487,55.8685,60700.0
2015-02-11 11:20:00,84.78,84.78,84.66,84.75,137400.0,55.8619,55.8619,55.7828,55.8421,137400.0
2015-02-11 11:25:00,84.75,84.75,84.64,84.66,32100.0,55.8421,55.8421,55.7696,55.7828,32100.0
2015-02-11 11:30:00,84.66,84.66,84.54,84.58,66200.0,55.7828,55.7828,55.7037,55.7301,66200.0
2015-02-11 11:35:00,84.59,84.6,84.45,84.55,49100.0,55.7367,55.7433,55.6444,55.7103,49100.0
2015-02-11 11:40:00,84.55,84.63,84.53,84.56,47300.0,55.7103,55.763,55.6971,55.7169,47300.0
2015-02-11 11:45:00,84.57,84.65,84.55,84.65,60700.0,55.7235,55.7762,55.7103,55.7762,60700.0
2015-02-11 11:50:00,84.65,84.66,84.57,84.58,27600.0,55.7762,55.7828,55.7235,55.7301,27600.0
2015-02-11 11:55:00,84.58,84.58,84.43,84.43,69300.0,55.7301,55.7301,55.6313,55.6313,69300.0
2015-02-11 12:00:00,84.43,84.44,84.35,84.4,67200.0,55.6313,55.6378,55.5785,55.6115,67200.0
2015-02-11 12:05:00,84.41,84.53,84.4,84.47,88200.0,55.6181,55.6971,55.6115,55.6576,88200.0
2015-02-11 12:10:00,84.47,84.47,84.41,84.42,21400.0,55.6576,55.6576,55.6181,55.6247,21400.0
2015-02-11 12:15:00,84.41,84.45,84.38,84.45,25600.0,55.6181,55.6444,55.5983,55.6444,25600.0
2015-02-11 12:20:00,84.44,84.44,84.31,84.35,40000.0,55.6378,55.6378,55.5522,55.5785,40000.0
2015-02-11 12:25:00,84.34,84.4,84.34,84.39,18900.0,55.572,55.6115,55.572,55.6049,18900.0
2015-02-11 12:30:00,84.38,84.44,84.38,84.41,35600.0,55.5983,55.6378,55.5983,55.6181,35600.0
2015-02-11 12:35:00,84.41,84.43,84.38,84.38,17600.0,55.6181,55.6313,55.5983,55.5983,17600.0
2015-02-11 12:40:00,84.37,84.38,84.25,84.26,75900.0,55.5917,55.5983,55.5126,55.5192,75900.0
2015-02-11 12:45:00,84.25,84.27,84.24,84.27,48200.0,55.5126,55.5258,55.5061,55.5258,48200.0
2015-02-11 12:50:00,84.26,84.28,84.23,84.23,53400.0,55.5192,55.5324,55.4995,55.4995,53400.0
2015-02-11 12:55:00,84.23,84.23,84.14,84.15,35900.0,55.4995,55.4995,55.4402,55.4468,35900.0
2015-02-11 13:00:00,84.14,84.29,84.14,84.23,87700.0,55.4402,55.539,55.4402,55.4995,87700.0
2015-02-11 13:05:00,84.23,84.25,84.17,84.19,26500.0,55.4995,55.5126,55.4599,55.4731,26500.0
2015-02-11 13:10:00,84.19,84.2,84.09,84.14,28300.0,55.4731,55.4797,55.4072,55.4402,28300.0
2015-02-11 13:15:00,84.14,84.17,84.06,84.09,45400.0,55.4402,55.4599,55.3875,55.4072,45400.0
2015-02-11 13:20:00,84.08,84.16,84.04,84.13,42300.0,55.4006,55.4533,55.3743,55.4336,42300.0
2015-02-11 13:25:00,84.14,84.15,84.08,84.09,28500.0,55.4402,55.4468,55.4006,55.4072,28500.0
2015-02-11 13:30:00,84.09,84.12,84.06,84.12,12300.0,55.4072,55.427,55.3875,55.427,12300.0
2015-02-11 13:35:00,84.12,84.24,84.11,84.24,37200.0,55.427,55.5061,55.4204,55.5061,37200.0
2015-02-11 13:40:00,84.25,84.42,84.24,84.37,37200.0,55.5126,55.6247,55.5061,55.5917,37200.0
2015-02-11 13:45:00,84.37,84.4,84.36,84.4,48000.0,55.5917,55.6115,55.5851,55.6115,48000.0
2015-02-11 13:50:00,84.41,84.55,84.4,84.52,41000.0,55.6181,55.7103,55.6115,55.6906,41000.0
2015-02-11 13:55:00,84.52,84.71,84.52,84.67,24200.0,55.6906,55.8157,55.6906,55.7894,24200.0
2015-02-11 14:00:00,84.67,84.72,84.64,84.66,18300.0,55.7894,55.8223,55.7696,55.7828,18300.0
2015-02-11 14:05:00,84.67,84.68,84.6,84.62,26200.0,55.7894,55.796,55.7433,55.7564,26200.0
2015-02-11 14:10:00,84.62,84.62,84.41,84.41,35900.0,55.7564,55.7564,55.6181,55.6181,35900.0
2015-02-11 14:15:00,84.41,84.46,84.37,84.44,50900.0,55.6181,55.651,55.5917,55.6378,50900.0
2015-02-11 14:20:00,84.44,84.45,84.3,84.32,19400.0,55.6378,55.6444,55.5456,55.5588,19400.0
2015-02-11 14:25:00,84.33,84.39,84.26,84.39,33800.0,55.5654,55.6049,55.5192,55.6049,33800.0
2015-02-11 14:30:00,84.39,84.4,84.34,84.39,22400.0,55.6049,55.6115,55.572,55.6049,22400.0
2015-02-11 14:35:00,84.39,84.47,84.39,84.47,15800.0,55.6049,55.6576,55.6049,55.6576,15800.0
2015-02-11 14:40:00,84.47,84.53,84.44,84.46,22400.0,55.6576,55.6971,55.6378,55.651,22400.0
2015-02-11 14:45:00,84.46,84.56,84.46,84.56,39200.0,55.651,55.7169,55.651,55.7169,39200.0
2015-02-11 14:50:00,84.55,84.56,84.48,84.52,37900.0,55.7103,55.7169,55.6642,55.6906,37900.0
2015-02-11 14:55:00,84.51,84.58,84.51,84.58,55600.0,55.684,55.7301,55.684,55.7301,55600.0
2015-02-11 15:00:00,84.57,84.59,84.53,84.55,35300.0,55.7235,55.7367,55.6971,55.7103,35300.0
2015-02-11 15:05:00,84.55,84.65,84.53,84.64,70000.0,55.7103,55.7762,55.6971,55.7696,70000.0
2015-02-11 15:10:00,84.63,84.63,84.58,84.58,29800.0,55.763,55.763,55.7301,55.7301,29800.0
2015-02-11 15:15:00,84.58,84.6,84.54,84.57,49900.0,55.7301,55.7433,55.7037,55.7235,49900.0
2015-02-11 15:20:00,84.57,84.65,84.56,84.64,130300.0,55.7235,55.7762,55.7169,55.7696,130300.0
2015-02-11 15:25:00,84.64,84.79,84.63,84.7,65200.0,55.7696,55.8685,55.763,55.8092,65200.0
2015-02-11 15:30:00,84.71,84.75,84.64,84.67,75100.0,55.8157,55.8421,55.7696,55.7894,75100.0
2015-02-11 15:35:00,84.69,84.73,84.65,84.66,125400.0,55.8026,55.8289,55.7762,55.7828,125400.0
2015-02-11 15:40:00,84.67,84.72,84.64,84.68,47200.0,55.7894,55.8223,55.7696,55.796,47200.0
2015-02-11 15:45:00,84.68,84.69,84.59,84.64,64700.0,55.796,55.8026,55.7367,55.7696,64700.0
2015-02-11 15:50:00,84.65,84.67,84.6,84.63,50800.0,55.7762,55.7894,55.7433,55.763,50800.0
2015-02-11 15:55:00,84.63,84.67,84.61,84.65,91700.0,55.763,55.7894,55.7499,55.7762,91700.0
2015-02-12 09:30:00,84.82,85.01,84.76,84.86,132800.0,55.8882,56.0134,55.8487,55.9146,132800.0
2015-02-12 09:35:00,84.82,84.86,84.63,84.63,79100.0,55.8882,55.9146,55.763,55.763,79100.0
2015-02-12 09:40:00,84.62,84.65,84.52,84.61,56900.0,55.7564,55.7762,55.6906,55.7499,56900.0
2015-02-12 09:45:00,84.64,84.73,84.62,84.69,60500.0,55.7696,55.8289,55.7564,55.8026,60500.0
2015-02-12 09:50:00,84.7,84.83,84.7,84.76,57800.0,55.8092,55.8948,55.8092,55.8487,57800.0
2015-02-12 09:55:00,84.77,84.92,84.76,84.88,56400.0,55.8553,55.9541,55.8487,55.9278,56400.0
2015-02-12 10:00:00,84.89,85.16,84.88,85.15,104100.0,55.9343,56.1123,55.9278,56.1057,104100.0
2015-02-12 10:05:00,85.16,85.21,85.1,85.12,127400.0,56.1123,56.1452,56.0727,56.0859,127400.0
2015-02-12 10:10:00,85.12,85.14,85.02,85.05,61200.0,56.0859,56.0991,56.02,56.0398,61200.0
2015-02-12 10:15:00,85.06,85.08,84.89,84.91,33500.0,56.0464,56.0595,55.9343,55.9475,33500.0
2015-02-12 10:20:00,84.92,84.99,84.85,84.89,63000.0,55.9541,56.0002,55.908,55.9343,63000.0
2015-02-12 10:25:00,84.9,84.98,84.89,84.94,191400.0,55.9409,55.9936,55.9343,55.9673,191400.0
2015-02-12 10:30:00,84.93,85.01,84.93,85.01,31000.0,55.9607,56.0134,55.9607,56.0134,31000.0
2015-02-12 10:35:00,85.0,85.0,84.91,84.91,37800.0,56.0068,56.0068,55.9475,55.9475,37800.0
2015-02-12 10:40:00,84.9,84.97,84.9,84.96,28800.0,55.9409,55.9871,55.9409,55.9805,28800.0
2015-02-12 10:45:00,84.97,85.14,84.97,85.13,52200.0,55.9871,56.0991,55.9871,56.0925,52200.0
2015-02-12 10:50:00,85.13,85.19,85.11,85.19,22300.0,56.0925,56.132,56.0793,56.132,22300.0
2015-02-12 10:55:00,85.2,85.29,85.18,85.22,59300.0,56.1386,56.1979,56.1254,56.1518,59300.0
2015-02-12 11:00:00,85.21,85.23,85.07,85.17,58100.0,56.1452,56.1584,56.053,56.1188,58100.0
2015-02-12 11:05:00,85.17,85.19,85.09,85.14,26300.0,56.1188,56.132,56.0661,56.0991,26300.0
2015-02-12 11:10:00,85.14,85.18,85.12,85.16,17200.0,56.0991,56.1254,56.0859,56.1123,17200.0
2015-02-12 11:15:00,85.16,85.19,85.13,85.17,26300.0,56.1123,56.132,56.0925,56.1188,26300.0
2015-02-12 11:20:00,85.16,85.18,85.07,85.08,27900.0,56.1123,56.1254,56.053,56.0595,27900.0
2015-02-12 11:25:00,85.04,85.19,85.04,85.19,37300.0,56.0332,56.132,56.0332,56.132,37300.0
2015-02-12 11:30:00,85.19,85.2,85.13,85.14,20400.0,56.132,56.1386,56.0925,56.0991,20400.0
2015-02-12 11:35:00,85.14,85.17,85.1,85.14,15600.0,56.0991,56.1188,56.0727,56.0991,15600.0
2015-02-12 11:40:00,85.14,85.16,85.11,85.15,24200.0,56.0991,56.1123,56.0793,56.1057,24200.0
2015-02-12 11:45:00,85.14,85.3,85.12,85.28,37500.0,56.0991,56.2045,56.0859,56.1913,37500.0
2015-02-12 11:50:00,85.28,85.36,85.23,85.35,66500.0,56.1913,56.244,56.1584,56.2374,66500.0
2015-02-12 11:55:00,85.34,85.45,85.34,85.45,42100.0,56.2309,56.3033,56.2309,56.3033,42100.0
2015-02-12 12:00:00,85.47,85.51,85.44,85.46,38300.0,56.3165,56.3429,56.2967,56.3099,38300.0
2015-02-12 12:05:00,85.45,85.47,85.43,85.46,20500.0,56.3033,56.3165,56.2902,56.3099,20500.0
2015-02-12 12:10:00,85.45,85.5,85.44,85.47,21100.0,56.3033,56.3363,56.2967,56.3165,21100.0
2015-02-12 12:15:00,85.48,85.55,85.47,85.5,47900.0,56.3231,56.3692,56.3165,56.3363,47900.0
2015-02-12 12:20:00,85.5,85.52,85.48,85.5,17800.0,56.3363,56.3495,56.3231,56.3363,17800.0
2015-02-12 12:25:00,85.51,85.63,85.51,85.6,32900.0,56.3429,56.4219,56.3429,56.4022,32900.0
2015-02-12 12:30:00,85.61,85.67,85.61,85.64,66200.0,56.4088,56.4483,56.4088,56.4285,66200.0
2015-02-12 12:35:00,85.63,85.67,85.51,85.52,38900.0,56.4219,56.4483,56.3429,56.3495,38900.0
2015-02-12 12:40:00,85.52,85.64,85.5,85.64,24200.0,56.3495,56.4285,56.3363,56.4285,24200.0
2015-02-12 12:45:00,85.64,85.71,85.6,85.67,25800.0,56.4285,56.4746,56.4022,56.4483,25800.0
2015-02-12 12:50:00,85.67,85.68,85.6,85.61,13500.0,56.4483,56.4549,56.4022,56.4088,13500.0
2015-02-12 12:55:00,85.61,85.62,85.54,85.61,21000.0,56.4088,56.4153,56.3626,56.4088,21000.0
2015-02-12 13:00:00,85.61,85.62,85.51,85.53,27700.0,56.4088,56.4153,56.3429,56.356,27700.0
2015-02-12 13:05:00,85.53,85.59,85.52,85.59,14200.0,56.356,56.3956,56.3495,56.3956,14200.0
2015-02-12 13:10:00,85.59,85.59,85.55,85.59,14000.0,56.3956,56.3956,56.3692,56.3956,14000.0
2015-02-12 13:15:00,85.59,85.67,85.58,85.61,22900.0,56.3956,56.4483,56.389,56.4088,22900.0
2015-02-12 13:20:00,85.61,85.64,85.57,85.59,31800.0,56.4088,56.4285,56.3824,56.3956,31800.0
2015-02-12 13:25:00,85.59,85.63,85.58,85.63,25200.0,56.3956,56.4219,56.389,56.4219,25200.0
2015-02-12 13:30:00,85.62,85.65,85.6,85.63,12700.0,56.4153,56.4351,56.4022,56.4219,12700.0
2015-02-12 13:35:00,85.63,85.65,85.6,85.61,49100.0,56.4219,56.4351,56.4022,56.4088,49100.0
2015-02-12 13:40:00,85.6,85.62,85.56,85.57,20500.0,56.4022,56.4153,56.3758,56.3824,20500.0
2015-02-12 13:45:00,85.56,85.58,85.48,85.48,31500.0,56.3758,56.389,56.3231,56.3231,31500.0
2015-02-12 13:50:00,85.46,85.47,85.41,85.46,16500.0,56.3099,56.3165,56.277,56.3099,16500.0
2015-02-12 13:55:00,85.45,85.53,85.45,85.49,13600.0,56.3033,56.356,56.3033,56.3297,13600.0
2015-02-12 14:00:00,85.49,85.5,85.45,85.47,22000.0,56.3297,56.3363,56.3033,56.3165,22000.0
2015-02-12 14:05:00,85.48,85.52,85.45,85.51,21200.0,56.3231,56.3495,56.3033,56.3429,21200.0
2015-02-12 14:10:00,85.49,85.5,85.46,85.47,23100.0,56.3297,56.3363,56.3099,56.3165,23100.0
2015-02-12 14:15:00,85.46,85.59,85.45,85.59,29300.0,56.3099,56.3956,56.3033,56.3956,29300.0
2015-02-12 14:20:00,85.59,85.6,85.54,85.54,15700.0,56.3956,56.4022,56.3626,56.3626,15700.0
2015-02-12 14:25:00,85.54,85.56,85.46,85.46,30800.0,56.3626,56.3758,56.3099,56.3099,30800.0
2015-02-12 14:30:00,85.46,85.55,85.45,85.53,23200.0,56.3099,56.3692,56.3033,56.356,23200.0
2015-02-12 14:35:00,85.53,85.59,85.53,85.58,15400.0,56.356,56.3956,56.356,56.389,15400.0
2015-02-12 14:40:00,85.58,85.65,85.57,85.65,22200.0,56.389,56.4351,56.3824,56.4351,22200.0
2015-02-12 14:45:00,85.65,85.67,85.61,85.61,50900.0,56.4351,56.4483,56.4088,56.4088,50900.0
2015-02-12 14:50:00,85.61,85.66,85.6,85.66,35100.0,56.4088,56.4417,56.4022,56.4417,35100.0
2015-02-12 14:55:00,85.66,85.67,85.6,85.64,38700.0,56.4417,56.4483,56.4022,56.4285,38700.0
2015-02-12 15:00:00,85.64,85.66,85.63,85.65,32400.0,56.4285,56.4417,56.4219,56.4351,32400.0
2015-02-12 15:05:00,85.64,85.65,85.63,85.64,32600.0,56.4285,56.4351,56.4219,56.4285,32600.0
2015-02-12 15:10:00,85.63,85.64,85.6,85.64,23700.0,56.4219,56.4285,56.4022,56.4285,23700.0
2015-02-12 15:15:00,85.63,85.65,85.59,85.61,35000.0,56.4219,56.4351,56.3956,56.4088,35000.0
2015-02-12 15:20:00,85.62,85.64,85.59,85.59,36600.0,56.4153,56.4285,56.3956,56.3956,36600.0
2015-02-12 15:25:00,85.59,85.62,85.58,85.62,26600.0,56.3956,56.4153,56.389,56.4153,26600.0
2015-02-12 15:30:00,85.62,85.64,85.58,85.62,83900.0,56.4153,56.4285,56.389,56.4153,83900.0
2015-02-12 15:35:00,85.62,85.65,85.61,85.62,36600.0,56.4153,56.4351,56.4088,56.4153,36600.0
2015-02-12 15:40:00,85.62,85.65,85.61,85.62,67100.0,56.4153,56.4351,56.4088,56.4153,67100.0
2015-02-12 15:45:00,85.62,85.69,85.62,85.68,45900.0,56.4153,56.4615,56.4153,56.4549,45900.0
2015-02-12 15:50:00,85.69,85.72,85.69,85.69,63300.0,56.4615,56.4812,56.4615,56.4615,63300.0
2015-02-12 15:55:00,85.69,85.7,85.62,85.65,109100.0,56.4615,56.4681,56.4153,56.4351,109100.0
2015-02-13 09:30:00,85.9,85.94,85.35,85.39,92500.0,56.5998,56.6262,56.2374,56.2638,92500.0
2015-02-13 09:35:00,85.38,85.4,85.16,85.18,77700.0,56.2572,56.2704,56.1123,56.1254,77700.0
2015-02-13 09:40:00,85.19,85.3,85.11,85.21,75900.0,56.132,56.2045,56.0793,56.1452,75900.0
2015-02-13 09:45:00,85.23,85.27,85.1,85.14,45700.0,56.1584,56.1847,56.0727,56.0991,45700.0
2015-02-13 09:50:00,85.15,85.2,85.11,85.17,30500.0,56.1057,56.1386,56.0793,56.1188,30500.0
2015-02-13 09:55:00,85.17,85.17,84.95,84.96,47000.0,56.1188,56.1188,55.9739,55.9805,47000.0
2015-02-13 10:00:00,84.95,85.03,84.81,84.81,70400.0,55.9739,56.0266,55.8816,55.8816,70400.0
2015-02-13 10:05:00,84.81,84.94,84.79,84.8,51500.0,55.8816,55.9673,55.8685,55.875,51500.0
2015-02-13 10:10:00,84.79,84.79,84.6,84.73,96500.0,55.8685,55.8685,55.7433,55.8289,96500.0
2015-02-13 10:15:00,84.73,84.8,84.71,84.71,26000.0,55.8289,55.875,55.8157,55.8157,26000.0
2015-02-13 10:20:00,84.7,84.85,84.69,84.82,106300.0,55.8092,55.908,55.8026,55.8882,106300.0
2015-02-13 10:25:00,84.83,84.98,84.8,84.93,80300.0,55.8948,55.9936,55.875,55.9607,80300.0
2015-02-13 10:30:00,84.93,84.94,84.86,84.86,23500.0,55.9607,55.9673,55.9146,55.9146,23500.0
2015-02-13 10:35:00,84.85,84.98,84.83,84.98,32200.0,55.908,55.9936,55.8948,55.9936,32200.0
2015-02-13 10:40:00,84.98,84.98,84.9,84.95,25200.0,55.9936,55.9936,55.9409,55.9739,25200.0
2015-02-13 10:45:00,84.96,85.09,84.96,85.09,35700.0,55.9805,56.0661,55.9805,56.0661,35700.0
2015-02-13 10:50:00,85.09,85.11,85.02,85.04,53100.0,56.0661,56.0793,56.02,56.0332,53100.0
2015-02-13 10:55:00,85.04,85.04,84.82,84.85,66100.0,56.0332,56.0332,55.8882,55.908,66100.0
2015-02-13 11:00:00,84.86,85.11,84.86,85.09,40500.0,55.9146,56.0793,55.9146,56.0661,40500.0
2015-02-13 11:05:00,85.09,85.24,85.08,85.2,45000.0,56.0661,56.165,56.0595,56.1386,45000.0
2015-02-13 11:10:00,85.21,85.28,85.16,85.27,40100.0,56.1452,56.1913,56.1123,56.1847,40100.0
2015-02-13 11:15:00,85.27,85.27,85.22,85.25,23000.0,56.1847,56.1847,56.1518,56.1716,23000.0
2015-02-13 11:20:00,85.24,85.32,85.23,85.31,30700.0,56.165,56.2177,56.1584,56.2111,30700.0
2015-02-13 11:25:00,85.32,85.34,85.2,85.24,22900.0,56.2177,56.2309,56.1386,56.165,22900.0
2015-02-13 11:30:00,85.25,85.27,85.16,85.17,21400.0,56.1716,56.1847,56.1123,56.1188,21400.0
2015-02-13 11:35:00,85.14,85.18,85.1,85.15,21100.0,56.0991,56.1254,56.0727,56.1057,21100.0
2015-02-13 11:40:00,85.15,85.16,85.06,85.06,36400.0,56.1057,56.1123,56.0464,56.0464,36400.0
2015-02-13 11:45:00,85.06,85.06,84.99,85.04,24400.0,56.0464,56.0464,56.0002,56.0332,24400.0
2015-02-13 11:50:00,85.05,85.09,85.02,85.09,13400.0,56.0398,56.0661,56.02,56.0661,13400.0
2015-02-13 11:55:00,85.09,85.1,85.02,85.05,28100.0,56.0661,56.0727,56.02,56.0398,28100.0
2015-02-13 12:00:00,85.05,85.14,85.03,85.11,27100.0,56.0398,56.0991,56.0266,56.0793,27100.0
2015-02-13 12:05:00,85.11,85.13,84.94,84.98,34200.0,56.0793,56.0925,55.9673,55.9936,34200.0
2015-02-13 12:10:00,84.97,85.02,84.97,85.02,17000.0,55.9871,56.02,55.9871,56.02,17000.0
2015-02-13 12:15:00,85.03,85.08,84.95,85.0,37000.0,56.0266,56.0595,55.9739,56.0068,37000.0
2015-02-13 12:20:00,85.0,85.01,84.87,84.88,27600.0,56.0068,56.0134,55.9212,55.9278,27600.0
2015-02-13 12:25:00,84.87,84.87,84.73,84.8,34000.0,55.9212,55.9212,55.8289,55.875,34000.0
2015-02-13 12:30:00,84.8,84.81,84.7,84.72,100200.0,55.875,55.8816,55.8092,55.8223,100200.0
2015-02-13 12:35:00,84.71,84.78,84.7,84.77,25000.0,55.8157,55.8619,55.8092,55.8553,25000.0
2015-02-13 12:40:00,84.76,84.81,84.76,84.81,64700.0,55.8487,55.8816,55.8487,55.8816,64700.0
2015-02-13 12:45:00,84.81,84.85,84.74,84.78,39300.0,55.8816,55.908,55.8355,55.8619,39300.0
2015-02-13 12:50:00,84.78,84.82,84.74,84.75,28500.0,55.8619,55.8882,55.8355,55.8421,28500.0
2015-02-13 12:55:00,84.75,84.82,84.68,84.71,29200.0,55.8421,55.8882,55.796,55.8157,29200.0
2015-02-13 13:00:00,84.71,84.79,84.7,84.78,25600.0,55.8157,55.8685,55.8092,55.8619,25600.0
2015-02-13 13:05:00,84.78,84.78,84.67,84.7,39700.0,55.8619,55.8619,55.7894,55.8092,39700.0
2015-02-13 13:10:00,84.71,84.71,84.66,84.67,16100.0,55.8157,55.8157,55.7828,55.7894,16100.0
2015-02-13 13:15:00,84.66,84.7,84.62,84.65,35700.0,55.7828,55.8092,55.7564,55.7762,35700.0
2015-02-13 13:20:00,84.65,84.66,84.56,84.57,28100.0,55.7762,55.7828,55.7169,55.7235,28100.0
2015-02-13 13:25:00,84.56,84.67,84.56,84.66,35300.0,55.7169,55.7894,55.7169,55.7828,35300.0
2015-02-13 13:30:00,84.67,84.68,84.62,84.64,14300.0,55.7894,55.796,55.7564,55.7696,14300.0
2015-02-13 13:35:00,84.65,84.72,84.64,84.71,18400.0,55.7762,55.8223,55.7696,55.8157,18400.0
2015-02-13 13:40:00,84.72,84.75,84.66,84.72,12300.0,55.8223,55.8421,55.7828,55.8223,12300.0
2015-02-13 13:45:00,84.71,84.78,84.69,84.76,22600.0,55.8157,55.8619,55.8026,55.8487,22600.0
2015-02-13 13:50:00,84.76,84.79,84.72,84.72,26100.0,55.8487,55.8685,55.8223,55.8223,26100.0
2015-02-13 13:55:00,84.7,84.74,84.69,84.74,25200.0,55.8092,55.8355,55.8026,55.8355,25200.0
2015-02-13 14:00:00,84.74,84.79,84.71,84.77,14000.0,55.8355,55.8685,55.8157,55.8553,14000.0
2015-02-13 14:05:00,84.76,84.8,84.76,84.76,48600.0,55.8487,55.875,55.8487,55.8487,48600.0
2015-02-13 14:10:00,84.76,84.88,84.76,84.82,60700.0,55.8487,55.9278,55.8487,55.8882,60700.0
2015-02-13 14:15:00,84.81,84.83,84.8,84.81,73000.0,55.8816,55.8948,55.875,55.8816,73000.0
2015-02-13 14:20:00,84.81,84.91,84.8,84.91,34600.0,55.8816,55.9475,55.875,55.9475,34600.0
2015-02-13 14:25:00,84.9,84.97,84.9,84.94,28100.0,55.9409,55.9871,55.9409,55.9673,28100.0
2015-02-13 14:30:00,84.94,84.94,84.87,84.88,18800.0,55.9673,55.9673,55.9212,55.9278,18800.0
2015-02-13 14:35:00,84.88,84.88,84.76,84.78,27900.0,55.9278,55.9278,55.8487,55.8619,27900.0
2015-02-13 14:40:00,84.78,84.89,84.77,84.88,25500.0,55.8619,55.9343,55.8553,55.9278,25500.0
2015-02-13 14:45:00,84.87,84.9,84.87,84.88,18800.0,55.9212,55.9409,55.9212,55.9278,18800.0
2015-02-13 14:50:00,84.88,84.88,84.8,84.88,39100.0,55.9278,55.9278,55.875,55.9278,39100.0
2015-02-13 14:55:00,84.89,84.91,84.88,84.89,28600.0,55.9343,55.9475,55.9278,55.9343,28600.0
2015-02-13 15:00:00,84.89,84.9,84.84,84.88,22100.0,55.9343,55.9409,55.9014,55.9278,22100.0
2015-02-13 15:05:00,84.89,84.96,84.89,84.92,30500.0,55.9343,55.9805,55.9343,55.9541,30500.0
2015-02-13 15:10:00,84.91,84.98,84.91,84.98,30100.0,55.9475,55.9936,55.9475,55.9936,30100.0
2015-02-13 15:15:00,84.97,84.98,84.92,84.94,35700.0,55.9871,55.9936,55.9541,55.9673,35700.0
2015-02-13 15:20:00,84.93,84.94,84.89,84.93,25600.0,55.9607,55.9673,55.9343,55.9607,25600.0
2015-02-13 15:25:00,84.94,84.97,84.9,84.95,39500.0,55.9673,55.9871,55.9409,55.9739,39500.0
2015-02-13 15:30:00,84.95,85.0,84.93,84.99,43900.0,55.9739,56.0068,55.9607,56.0002,43900.0
2015-02-13 15:35:00,84.99,85.1,84.99,85.05,52400.0,56.0002,56.0727,56.0002,56.0398,52400.0
2015-02-13 15:40:00,85.06,85.11,85.05,85.08,38100.0,56.0464,56.0793,56.0398,56.0595,38100.0
2015-02-13 15:45:00,85.09,85.13,85.07,85.13,39500.0,56.0661,56.0925,56.053,56.0925,39500.0
2015-02-13 15:50:00,85.13,85.14,85.07,85.12,66000.0,56.0925,56.0991,56.053,56.0859,66000.0
2015-02-13 15:55:00,85.12,85.13,85.0,85.05,158600.0,56.0859,56.0925,56.0068,56.0398,158600.0
2015-02-17 09:30:00,85.0,85.02,84.75,84.9,133700.0,56.0068,56.02,55.8421,55.9409,133700.0
2015-02-17 09:35:00,84.88,85.02,84.84,84.99,49700.0,55.9278,56.02,55.9014,56.0002,49700.0
2015-02-17 09:40:00,84.99,85.45,84.98,85.38,111600.0,56.0002,56.3033,55.9936,56.2572,111600.0
2015-02-17 09:45:00,85.39,85.39,85.27,85.38,56400.0,56.2638,56.2638,56.1847,56.2572,56400.0
2015-02-17 09:50:00,85.39,85.65,85.38,85.44,116100.0,56.2638,56.4351,56.2572,56.2967,116100.0
2015-02-17 09:55:00,85.44,85.54,85.37,85.52,60100.0,56.2967,56.3626,56.2506,56.3495,60100.0
2015-02-17 10:00:00,85.52,85.68,85.49,85.55,121700.0,56.3495,56.4549,56.3297,56.3692,121700.0
2015-02-17 10:05:00,85.56,85.64,85.48,85.5,318700.0,56.3758,56.4285,56.3231,56.3363,318700.0
2015-02-17 10:10:00,85.5,85.55,85.38,85.54,270300.0,56.3363,56.3692,56.2572,56.3626,270300.0
2015-02-17 10:15:00,85.54,85.81,85.54,85.7,238100.0,56.3626,56.5405,56.3626,56.4681,238100.0
2015-02-17 10:20:00,85.71,85.77,85.66,85.75,155200.0,56.4746,56.5142,56.4417,56.501,155200.0
2015-02-17 10:25:00,85.75,85.86,85.7,85.83,99400.0,56.501,56.5735,56.4681,56.5537,99400.0
2015-02-17 10:30:00,85.83,85.84,85.67,85.68,108000.0,56.5537,56.5603,56.4483,56.4549,108000.0
2015-02-17 10:35:00,85.68,85.76,85.67,85.75,81900.0,56.4549,56.5076,56.4483,56.501,81900.0
2015-02-17 10:40:00,85.76,85.84,85.71,85.79,103500.0,56.5076,56.5603,56.4746,56.5274,103500.0
2015-02-17 10:45:00,85.79,85.81,85.62,85.63,55600.0,56.5274,56.5405,56.4153,56.4219,55600.0
2015-02-17 10:50:00,85.63,85.65,85.43,85.49,83700.0,56.4219,56.4351,56.2902,56.3297,83700.0
2015-02-17 10:55:00,85.49,85.49,85.32,85.34,36700.0,56.3297,56.3297,56.2177,56.2309,36700.0
2015-02-17 11:00:00,85.34,85.48,85.31,85.44,71700.0,56.2309,56.3231,56.2111,56.2967,71700.0
2015-02-17 11:05:00,85.44,85.53,85.4,85.53,32600.0,56.2967,56.356,56.2704,56.356,32600.0
2015-02-17 11:10:00,85.53,85.57,85.45,85.56,63800.0,56.356,56.3824,56.3033,56.3758,63800.0
2015-02-17 11:15:00,85.57,85.57,85.39,85.45,158500.0,56.3824,56.3824,56.2638,56.3033,158500.0
2015-02-17 11:20:00,85.43,85.51,85.42,85.5,38200.0,56.2902,56.3429,56.2836,56.3363,38200.0
2015-02-17 11:25:00,85.49,85.51,85.42,85.47,145200.0,56.3297,56.3429,56.2836,56.3165,145200.0
2015-02-17 11:30:00,85.47,85.47,85.34,85.39,40700.0,56.3165,56.3165,56.2309,56.2638,40700.0
2015-02-17 11:35:00,85.39,85.4,85.27,85.36,56400.0,56.2638,56.2704,56.1847,56.244,56400.0
2015-02-17 11:40:00,85.37,85.38,85.17,85.23,37600.0,56.2506,56.2572,56.1188,56.1584,37600.0
2015-02-17 11:45:00,85.26,85.32,85.2,85.29,37800.0,56.1781,56.2177,56.1386,56.1979,37800.0
2015-02-17 11:50:00,85.3,85.32,85.21,85.32,27500.0,56.2045,56.2177,56.1452,56.2177,27500.0
2015-02-17 11:55:00,85.32,85.43,85.31,85.32,19500.0,56.2177,56.2902,56.2111,56.2177,19500.0
2015-02-17 12:00:00,85.33,85.42,85.26,85.26,44700.0,56.2243,56.2836,56.1781,56.1781,44700.0
2015-02-17 12:05:00,85.25,85.4,85.25,85.4,55500.0,56.1716,56.2704,56.1716,56.2704,55500.0
2015-02-17 12:10:00,85.39,85.39,85.24,85.29,35600.0,56.2638,56.2638,56.165,56.1979,35600.0
2015-02-17 12:15:00,85.28,85.32,85.25,85.26,12400.0,56.1913,56.2177,56.1716,56.1781,12400.0
2015-02-17 12:20:00,85.26,85.33,85.25,85.33,10500.0,56.1781,56.2243,56.1716,56.2243,10500.0
2015-02-17 12:25:00,85.32,85.41,85.3,85.4,23700.0,56.2177,56.277,56.2045,56.2704,23700.0
2015-02-17 12:30:00,85.39,85.46,85.37,85.39,51500.0,56.2638,56.3099,56.2506,56.2638,51500.0
2015-02-17 12:35:00,85.39,85.4,85.34,85.34,24100.0,56.2638,56.2704,56.2309,56.2309,24100.0
2015-02-17 12:40:00,85.33,85.45,85.31,85.44,63800.0,56.2243,56.3033,56.2111,56.2967,63800.0
2015-02-17 12:45:00,85.45,85.51,85.44,85.49,48100.0,56.3033,56.3429,56.2967,56.3297,48100.0
2015-02-17 12:50:00,85.48,85.54,85.45,85.5,41300.0,56.3231,56.3626,56.3033,56.3363,41300.0
2015-02-17 12:55:00,85.5,85.52,85.47,85.49,56500.0,56.3363,56.3495,56.3165,56.3297,56500.0
2015-02-17 13:00:00,85.5,85.54,85.48,85.52,59700.0,56.3363,56.3626,56.3231,56.3495,59700.0
2015-02-17 13:05:00,85.53,85.53,85.45,85.47,59300.0,56.356,56.356,56.3033,56.3165,59300.0
2015-02-17 13:10:00,85.45,85.49,85.4,85.44,29500.0,56.3033,56.3297,56.2704,56.2967,29500.0
2015-02-17 13:15:00,85.45,85.46,85.32,85.32,38800.0,56.3033,56.3099,56.2177,56.2177,38800.0
2015-02-17 13:20:00,85.32,85.32,85.18,85.2,19300.0,56.2177,56.2177,56.1254,56.1386,19300.0
2015-02-17 13:25:00,85.21,85.23,85.12,85.12,36000.0,56.1452,56.1584,56.0859,56.0859,36000.0
2015-02-17 13:30:00,85.13,85.16,85.08,85.09,36400.0,56.0925,56.1123,56.0595,56.0661,36400.0
2015-02-17 13:35:00,85.09,85.14,85.07,85.13,107800.0,56.0661,56.0991,56.053,56.0925,107800.0
2015-02-17 13:40:00,85.12,85.15,85.03,85.09,184200.0,56.0859,56.1057,56.0266,56.0661,184200.0
2015-02-17 13:45:00,85.09,85.16,85.08,85.11,79100.0,56.0661,56.1123,56.0595,56.0793,79100.0
2015-02-17 13:50:00,85.1,85.18,85.06,85.06,60700.0,56.0727,56.1254,56.0464,56.0464,60700.0
2015-02-17 13:55:00,85.07,85.11,85.04,85.11,86100.0,56.053,56.0793,56.0332,56.0793,86100.0
2015-02-17 14:00:00,85.11,85.12,85.05,85.07,74500.0,56.0793,56.0859,56.0398,56.053,74500.0
2015-02-17 14:05:00,85.07,85.13,85.06,85.11,34300.0,56.053,56.0925,56.0464,56.0793,34300.0
2015-02-17 14:10:00,85.1,85.11,85.04,85.04,58100.0,56.0727,56.0793,56.0332,56.0332,58100.0
2015-02-17 14:15:00,85.05,85.1,85.04,85.09,33600.0,56.0398,56.0727,56.0332,56.0661,33600.0
2015-02-17 14:20:00,85.09,85.09,85.03,85.03,95900.0,56.0661,56.0661,56.0266,56.0266,95900.0
2015-02-17 14:25:00,85.04,85.09,85.0,85.05,63600.0,56.0332,56.0661,56.0068,56.0398,63600.0
2015-02-17 14:30:00,85.05,85.05,84.97,85.04,45600.0,56.0398,56.0398,55.9871,56.0332,45600.0
2015-02-17 14:35:00,85.04,85.04,84.95,84.96,34000.0,56.0332,56.0332,55.9739,55.9805,34000.0
2015-02-17 14:40:00,84.97,84.99,84.94,84.95,32400.0,55.9871,56.0002,55.9673,55.9739,32400.0
2015-02-17 14:45:00,84.94,84.95,84.91,84.93,38000.0,55.9673,55.9739,55.9475,55.9607,38000.0
2015-02-17 14:50:00,84.93,84.93,84.77,84.79,65900.0,55.9607,55.9607,55.8553,55.8685,65900.0
2015-02-17 14:55:00,84.77,84.78,84.65,84.75,63300.0,55.8553,55.8619,55.7762,55.8421,63300.0
2015-02-17 15:00:00,84.76,84.8,84.71,84.75,101100.0,55.8487,55.875,55.8157,55.8421,101100.0
2015-02-17 15:05:00,84.76,84.81,84.74,84.79,27600.0,55.8487,55.8816,55.8355,55.8685,27600.0
2015-02-17 15:10:00,84.8,84.83,84.78,84.81,66900.0,55.875,55.8948,55.8619,55.8816,66900.0
2015-02-17 15:15:00,84.81,84.87,84.74,84.75,76500.0,55.8816,55.9212,55.8355,55.8421,76500.0
2015-02-17 15:20:00,84.74,84.79,84.72,84.74,66800.0,55.8355,55.8685,55.8223,55.8355,66800.0
2015-02-17 15:25:00,84.74,84.78,84.68,84.72,149800.0,55.8355,55.8619,55.796,55.8223,149800.0
2015-02-17 15:30:00,84.72,84.76,84.66,84.67,128000.0,55.8223,55.8487,55.7828,55.7894,128000.0
2015-02-17 15:35:00,84.69,84.75,84.66,84.7,61400.0,55.8026,55.8421,55.7828,55.8092,61400.0
2015-02-17 15:40:00,84.71,84.77,84.68,84.76,42400.0,55.8157,55.8553,55.796,55.8487,42400.0
2015-02-17 15:45:00,84.76,84.88,84.74,84.88,216500.0,55.8487,55.9278,55.8355,55.9278,216500.0
2015-02-17 15:50:00,84.89,84.89,84.82,84.86,64400.0,55.9343,55.9343,55.8882,55.9146,64400.0
2015-02-17 15:55:00,84.86,84.89,84.8,84.85,176100.0,55.9146,55.9343,55.875,55.908,176100.0
2015-02-18 09:30:00,84.84,85.02,84.84,84.95,113900.0,55.9014,56.02,55.9014,55.9739,113900.0
2015-02-18 09:35:00,84.96,84.96,84.55,84.56,68100.0,55.9805,55.9805,55.7103,55.7169,68100.0
2015-02-18 09:40:00,84.55,84.59,84.32,84.34,82500.0,55.7103,55.7367,55.5588,55.572,82500.0
2015-02-18 09:45:00,84.35,84.4,84.22,84.37,75900.0,55.5785,55.6115,55.4929,55.5917,75900.0
2015-02-18 09:50:00,84.37,84.38,84.33,84.34,55700.0,55.5917,55.5983,55.5654,55.572,55700.0
2015-02-18 09:55:00,84.34,84.44,84.31,84.41,137100.0,55.572,55.6378,55.5522,55.6181,137100.0
2015-02-18 10:00:00,84.41,84.46,84.23,84.38,113300.0,55.6181,55.651,55.4995,55.5983,113300.0
2015-02-18 10:05:00,84.38,84.55,84.38,84.52,101600.0,55.5983,55.7103,55.5983,55.6906,101600.0
2015-02-18 10:10:00,84.52,84.56,84.39,84.53,73400.0,55.6906,55.7169,55.6049,55.6971,73400.0
2015-02-18 10:15:00,84.53,84.54,84.45,84.45,60800.0,55.6971,55.7037,55.6444,55.6444,60800.0
2015-02-18 10:20:00,84.43,84.53,84.4,84.42,50000.0,55.6313,55.6971,55.6115,55.6247,50000.0
2015-02-18 10:25:00,84.4,84.44,84.29,84.39,84400.0,55.6115,55.6378,55.539,55.6049,84400.0
2015-02-18 10:30:00,84.38,84.43,84.32,84.4,59600.0,55.5983,55.6313,55.5588,55.6115,59600.0
2015-02-18 10:35:00,84.4,84.42,84.34,84.39,88100.0,55.6115,55.6247,55.572,55.6049,88100.0
2015-02-18 10:40:00,84.39,84.42,84.35,84.41,69300.0,55.6049,55.6247,55.5785,55.6181,69300.0
2015-02-18 10:45:00,84.41,84.42,84.32,84.41,72000.0,55.6181,55.6247,55.5588,55.6181,72000.0
2015-02-18 10:50:00,84.41,84.42,84.33,84.36,49800.0,55.6181,55.6247,55.5654,55.5851,49800.0
2015-02-18 10:55:00,84.36,84.43,84.33,84.33,31600.0,55.5851,55.6313,55.5654,55.5654,31600.0
2015-02-18 11:00:00,84.33,84.34,84.25,84.28,42700.0,55.5654,55.572,55.5126,55.5324,42700.0
2015-02-18 11:05:00,84.28,84.36,84.25,84.35,31500.0,55.5324,55.5851,55.5126,55.5785,31500.0
2015-02-18 11:10:00,84.36,84.37,84.28,84.33,33900.0,55.5851,55.5917,55.5324,55.5654,33900.0
2015-02-18 11:15:00,84.33,84.39,84.32,84.36,39300.0,55.5654,55.6049,55.5588,55.5851,39300.0
2015-02-18 11:20:00,84.36,84.41,84.3,84.3,92700.0,55.5851,55.6181,55.5456,55.5456,92700.0
2015-02-18 11:25:00,84.3,84.41,84.3,84.41,59400.0,55.5456,55.6181,55.5456,55.6181,59400.0
2015-02-18 11:30:00,84.41,84.44,84.34,84.43,45200.0,55.6181,55.6378,55.572,55.6313,45200.0
2015-02-18 11:35:00,84.44,84.56,84.43,84.56,40000.0,55.6378,55.7169,55.6313,55.7169,40000.0
2015-02-18 11:40:00,84.55,84.63,84.53,84.56,49400.0,55.7103,55.763,55.6971,55.7169,49400.0
2015-02-18 11:45:00,84.56,84.71,84.55,84.69,52600.0,55.7169,55.8157,55.7103,55.8026,52600.0
2015-02-18 11:50:00,84.7,84.8,84.68,84.78,48100.0,55.8092,55.875,55.796,55.8619,48100.0
2015-02-18 11:55:00,84.78,84.79,84.66,84.69,29700.0,55.8619,55.8685,55.7828,55.8026,29700.0
2015-02-18 12:00:00,84.69,84.82,84.69,84.81,68500.0,55.8026,55.8882,55.8026,55.8816,68500.0
2015-02-18 12:05:00,84.82,84.82,84.73,84.8,64700.0,55.8882,55.8882,55.8289,55.875,64700.0
2015-02-18 12:10:00,84.8,84.88,84.78,84.78,51900.0,55.875,55.9278,55.8619,55.8619,51900.0
2015-02-18 12:15:00,84.8,84.87,84.76,84.86,31900.0,55.875,55.9212,55.8487,55.9146,31900.0
2015-02-18 12:20:00,84.87,84.88,84.74,84.76,63600.0,55.9212,55.9278,55.8355,55.8487,63600.0
2015-02-18 12:25:00,84.75,84.93,84.75,84.87,75900.0,55.8421,55.9607,55.8421,55.9212,75900.0
2015-02-18 12:30:00,84.87,84.9,84.76,84.77,29300.0,55.9212,55.9409,55.8487,55.8553,29300.0
2015-02-18 12:35:00,84.77,84.83,84.73,84.75,45400.0,55.8553,55.8948,55.8289,55.8421,45400.0
2015-02-18 12:40:00,84.74,84.82,84.71,84.78,28900.0,55.8355,55.8882,55.8157,55.8619,28900.0
2015-02-18 12:45:00,84.77,84.93,84.77,84.81,56400.0,55.8553,55.9607,55.8553,55.8816,56400.0
2015-02-18 12:50:00,84.8,84.87,84.75,84.76,38000.0,55.875,55.9212,55.8421,55.8487,38000.0
2015-02-18 12:55:00,84.75,84.82,84.74,84.82,27900.0,55.8421,55.8882,55.8355,55.8882,27900.0
2015-02-18 13:00:00,84.82,84.88,84.77,84.88,49400.0,55.8882,55.9278,55.8553,55.9278,49400.0
2015-02-18 13:05:00,84.86,84.87,84.8,84.81,27300.0,55.9146,55.9212,55.875,55.8816,27300.0
2015-02-18 13:10:00,84.82,84.85,84.8,84.8,68900.0,55.8882,55.908,55.875,55.875,68900.0
2015-02-18 13:15:00,84.81,84.83,84.75,84.8,43400.0,55.8816,55.8948,55.8421,55.875,43400.0
2015-02-18 13:20:00,84.81,84.82,84.72,84.78,59700.0,55.8816,55.8882,55.8223,55.8619,59700.0
2015-02-18 13:25:00,84.78,84.82,84.74,84.77,43500.0,55.8619,55.8882,55.8355,55.8553,43500.0
2015-02-18 13:30:00,84.78,84.8,84.73,84.73,30700.0,55.8619,55.875,55.8289,55.8289,30700.0
2015-02-18 13:35:00,84.72,84.75,84.71,84.72,19400.0,55.8223,55.8421,55.8157,55.8223,19400.0
2015-02-18 13:40:00,84.72,84.72,84.6,84.61,32900.0,55.8223,55.8223,55.7433,55.7499,32900.0
2015-02-18 13:45:00,84.61,84.66,84.58,84.6,35300.0,55.7499,55.7828,55.7301,55.7433,35300.0
2015-02-18 13:50:00,84.61,84.73,84.6,84.63,61900.0,55.7499,55.8289,55.7433,55.763,61900.0
2015-02-18 13:55:00,84.63,84.7,84.63,84.7,26100.0,55.763,55.8092,55.763,55.8092,26100.0
2015-02-18 14:00:00,84.71,85.26,84.7,85.25,215900.0,55.8157,56.1781,55.8092,56.1716,215900.0
2015-02-18 14:05:00,85.26,85.32,85.15,85.3,153500.0,56.1781,56.2177,56.1057,56.2045,153500.0
2015-02-18 14:10:00,85.31,85.46,85.2,85.36,131100.0,56.2111,56.3099,56.1386,56.244,131100.0
2015-02-18 14:15:00,85.36,85.46,85.32,85.35,176600.0,56.244,56.3099,56.2177,56.2374,176600.0
2015-02-18 14:20:00,85.35,85.4,85.23,85.39,78100.0,56.2374,56.2704,56.1584,56.2638,78100.0
2015-02-18 14:25:00,85.39,85.39,85.24,85.32,102100.0,56.2638,56.2638,56.165,56.2177,102100.0
2015-02-18 14:30:00,85.32,85.5,85.26,85.49,62600.0,56.2177,56.3363,56.1781,56.3297,62600.0
2015-02-18 14:35:00,85.48,85.49,85.34,85.48,57800.0,56.3231,56.3297,56.2309,56.3231,57800.0
2015-02-18 14:40:00,85.48,85.54,85.45,85.48,108500.0,56.3231,56.3626,56.3033,56.3231,108500.0
2015-02-18 14:45:00,85.48,85.56,85.47,85.51,67400.0,56.3231,56.3758,56.3165,56.3429,67400.0
2015-02-18 14:50:00,85.52,85.52,85.39,85.44,50300.0,56.3495,56.3495,56.2638,56.2967,50300.0
2015-02-18 14:55:00,85.45,85.48,85.38,85.43,72400.0,56.3033,56.3231,56.2572,56.2902,72400.0
2015-02-18 15:00:00,85.42,85.49,85.42,85.47,48800.0,56.2836,56.3297,56.2836,56.3165,48800.0
2015-02-18 15:05:00,85.48,85.61,85.47,85.56,108400.0,56.3231,56.4088,56.3165,56.3758,108400.0
2015-02-18 15:10:00,85.56,85.59,85.5,85.59,87100.0,56.3758,56.3956,56.3363,56.3956,87100.0
2015-02-18 15:15:00,85.58,85.63,85.54,85.62,58500.0,56.389,56.4219,56.3626,56.4153,58500.0
2015-02-18 15:20:00,85.62,85.63,85.55,85.57,51500.0,56.4153,56.4219,56.3692,56.3824,51500.0
2015-02-18 15:25:00,85.57,85.67,85.56,85.67,73400.0,56.3824,56.4483,56.3758,56.4483,73400.0
2015-02-18 15:30:00,85.67,85.73,85.64,85.7,64700.0,56.4483,56.4878,56.4285,56.4681,64700.0
2015-02-18 15:35:00,85.7,85.71,85.67,85.68,72400.0,56.4681,56.4746,56.4483,56.4549,72400.0
2015-02-18 15:40:00,85.67,85.75,85.59,85.6,78200.0,56.4483,56.501,56.3956,56.4022,78200.0
2015-02-18 15:45:00,85.6,85.7,85.6,85.66,65900.0,56.4022,56.4681,56.4022,56.4417,65900.0
2015-02-18 15:50:00,85.65,85.68,85.64,85.67,37400.0,56.4351,56.4549,56.4285,56.4483,37400.0
2015-02-18 15:55:00,85.66,85.68,85.61,85.64,71300.0,56.4417,56.4549,56.4088,56.4285,71300.0
2015-02-19 09:30:00,85.69,85.69,85.1,85.1,241300.0,56.4615,56.4615,56.0727,56.0727,241300.0
2015-02-19 09:35:00,85.12,85.13,84.58,84.58,120000.0,56.0859,56.0925,55.7301,55.7301,120000.0
2015-02-19 09:40:00,84.55,84.72,84.39,84.69,159100.0,55.7103,55.8223,55.6049,55.8026,159100.0
2015-02-19 09:45:00,84.68,84.91,84.62,84.91,127600.0,55.796,55.9475,55.7564,55.9475,127600.0
2015-02-19 09:50:00,84.91,85.02,84.9,84.93,110900.0,55.9475,56.02,55.9409,55.9607,110900.0
2015-02-19 09:55:00,84.93,85.15,84.93,85.11,65300.0,55.9607,56.1057,55.9607,56.0793,65300.0
2015-02-19 10:00:00,85.11,85.11,84.98,85.0,51700.0,56.0793,56.0793,55.9936,56.0068,51700.0
2015-02-19 10:05:00,85.01,85.1,84.8,84.8,85800.0,56.0134,56.0727,55.875,55.875,85800.0
2015-02-19 10:10:00,84.79,84.88,84.75,84.87,130400.0,55.8685,55.9278,55.8421,55.9212,130400.0
2015-02-19 10:15:00,84.86,84.87,84.72,84.74,91300.0,55.9146,55.9212,55.8223,55.8355,91300.0
2015-02-19 10:20:00,84.74,84.77,84.66,84.67,93000.0,55.8355,55.8553,55.7828,55.7894,93000.0
2015-02-19 10:25:00,84.66,84.7,84.61,84.64,50600.0,55.7828,55.8092,55.7499,55.7696,50600.0
2015-02-19 10:30:00,84.64,84.67,84.55,84.62,49800.0,55.7696,55.7894,55.7103,55.7564,49800.0
2015-02-19 10:35:00,84.63,84.66,84.57,84.62,30600.0,55.763,55.7828,55.7235,55.7564,30600.0
2015-02-19 10:40:00,84.63,84.67,84.54,84.54,234700.0,55.763,55.7894,55.7037,55.7037,234700.0
2015-02-19 10:45:00,84.55,84.61,84.53,84.54,108400.0,55.7103,55.7499,55.6971,55.7037,108400.0
2015-02-19 10:50:00,84.54,84.58,84.38,84.39,32100.0,55.7037,55.7301,55.5983,55.6049,32100.0
2015-02-19 10:55:00,84.4,84.61,84.39,84.6,158000.0,55.6115,55.7499,55.6049,55.7433,158000.0
2015-02-19 11:00:00,84.59,84.6,84.44,84.46,102800.0,55.7367,55.7433,55.6378,55.651,102800.0
2015-02-19 11:05:00,84.44,84.44,84.32,84.35,40700.0,55.6378,55.6378,55.5588,55.5785,40700.0
2015-02-19 11:10:00,84.35,84.36,84.3,84.31,20200.0,55.5785,55.5851,55.5456,55.5522,20200.0
2015-02-19 11:15:00,84.31,84.5,84.31,84.41,105100.0,55.5522,55.6774,55.5522,55.6181,105100.0
2015-02-19 11:20:00,84.41,84.5,84.38,84.38,40000.0,55.6181,55.6774,55.5983,55.5983,40000.0
2015-02-19 11:25:00,84.37,84.41,84.32,84.35,22000.0,55.5917,55.6181,55.5588,55.5785,22000.0
2015-02-19 11:30:00,84.34,84.34,84.21,84.23,43000.0,55.572,55.572,55.4863,55.4995,43000.0
2015-02-19 11:35:00,84.23,84.31,84.19,84.23,108300.0,55.4995,55.5522,55.4731,55.4995,108300.0
2015-02-19 11:40:00,84.24,84.27,84.19,84.19,23100.0,55.5061,55.5258,55.4731,55.4731,23100.0
2015-02-19 11:45:00,84.19,84.21,84.08,84.08,78900.0,55.4731,55.4863,55.4006,55.4006,78900.0
2015-02-19 11:50:00,84.08,84.2,84.07,84.18,52500.0,55.4006,55.4797,55.394,55.4665,52500.0
2015-02-19 11:55:00,84.19,84.33,84.17,84.32,120200.0,55.4731,55.5654,55.4599,55.5588,120200.0
2015-02-19 12:00:00,84.31,84.41,84.31,84.39,37100.0,55.5522,55.6181,55.5522,55.6049,37100.0
2015-02-19 12:05:00,84.4,84.41,84.26,84.28,32600.0,55.6115,55.6181,55.5192,55.5324,32600.0
2015-02-19 12:10:00,84.27,84.27,84.14,84.15,35900.0,55.5258,55.5258,55.4402,55.4468,35900.0
2015-02-19 12:15:00,84.14,84.22,84.07,84.2,50500.0,55.4402,55.4929,55.394,55.4797,50500.0
2015-02-19 12:20:00,84.2,84.2,84.11,84.13,51800.0,55.4797,55.4797,55.4204,55.4336,51800.0
2015-02-19 12:25:00,84.13,84.14,84.1,84.11,17800.0,55.4336,55.4402,55.4138,55.4204,17800.0
2015-02-19 12:30:00,84.11,84.11,84.04,84.04,18700.0,55.4204,55.4204,55.3743,55.3743,18700.0
2015-02-19 12:35:00,84.03,84.04,83.97,84.02,40800.0,55.3677,55.3743,55.3282,55.3611,40800.0
2015-02-19 12:40:00,84.01,84.08,83.98,84.0,54300.0,55.3545,55.4006,55.3347,55.3479,54300.0
2015-02-19 12:45:00,84.0,84.01,83.86,83.87,58500.0,55.3479,55.3545,55.2557,55.2623,58500.0
2015-02-19 12:50:00,83.86,83.93,83.85,83.87,20100.0,55.2557,55.3018,55.2491,55.2623,20100.0
2015-02-19 12:55:00,83.89,83.98,83.88,83.97,9800.0,55.2754,55.3347,55.2689,55.3282,9800.0
2015-02-19 13:00:00,83.98,83.98,83.84,83.93,60800.0,55.3347,55.3347,55.2425,55.3018,60800.0
2015-02-19 13:05:00,83.93,83.98,83.86,83.91,58200.0,55.3018,55.3347,55.2557,55.2886,58200.0
2015-02-19 13:10:00,83.91,83.94,83.78,83.8,41400.0,55.2886,55.3084,55.203,55.2161,41400.0
2015-02-19 13:15:00,83.79,83.89,83.79,83.81,53400.0,55.2096,55.2754,55.2096,55.2227,53400.0
2015-02-19 13:20:00,83.81,83.92,83.79,83.8,55100.0,55.2227,55.2952,55.2096,55.2161,55100.0
2015-02-19 13:25:00,83.8,83.87,83.77,83.79,101700.0,55.2161,55.2623,55.1964,55.2096,101700.0
2015-02-19 13:30:00,83.78,83.9,83.77,83.89,54400.0,55.203,55.282,55.1964,55.2754,54400.0
2015-02-19 13:35:00,83.89,83.9,83.85,83.88,34300.0,55.2754,55.282,55.2491,55.2689,34300.0
2015-02-19 13:40:00,83.89,83.89,83.79,83.79,21100.0,55.2754,55.2754,55.2096,55.2096,21100.0
2015-02-19 13:45:00,83.8,83.85,83.79,83.81,17000.0,55.2161,55.2491,55.2096,55.2227,17000.0
2015-02-19 13:50:00,83.81,83.96,83.8,83.96,45200.0,55.2227,55.3216,55.2161,55.3216,45200.0
2015-02-19 13:55:00,83.95,83.99,83.95,83.99,44800.0,55.315,55.3413,55.315,55.3413,44800.0
2015-02-19 14:00:00,83.98,84.0,83.84,83.84,45800.0,55.3347,55.3479,55.2425,55.2425,45800.0
2015-02-19 14:05:00,83.85,83.95,83.85,83.95,35100.0,55.2491,55.315,55.2491,55.315,35100.0
2015-02-19 14:10:00,83.94,84.03,83.93,83.97,46800.0,55.3084,55.3677,55.3018,55.3282,46800.0
2015-02-19 14:15:00,83.96,83.96,83.92,83.94,16700.0,55.3216,55.3216,55.2952,55.3084,16700.0
2015-02-19 14:20:00,83.94,83.95,83.87,83.87,11400.0,55.3084,55.315,55.2623,55.2623,11400.0
2015-02-19 14:25:00,83.87,83.98,83.85,83.97,97500.0,55.2623,55.3347,55.2491,55.3282,97500.0
2015-02-19 14:30:00,83.97,84.03,83.97,83.98,34400.0,55.3282,55.3677,55.3282,55.3347,34400.0
2015-02-19 14:35:00,83.97,83.98,83.84,83.84,33700.0,55.3282,55.3347,55.2425,55.2425,33700.0
2015-02-19 14:40:00,83.84,83.87,83.8,83.85,20000.0,55.2425,55.2623,55.2161,55.2491,20000.0
2015-02-19 14:45:00,83.85,83.88,83.78,83.78,24700.0,55.2491,55.2689,55.203,55.203,24700.0
2015-02-19 14:50:00,83.78,83.89,83.78,83.89,25500.0,55.203,55.2754,55.203,55.2754,25500.0
2015-02-19 14:55:00,83.89,83.93,83.83,83.88,74100.0,55.2754,55.3018,55.2359,55.2689,74100.0
2015-02-19 15:00:00,83.89,83.95,83.89,83.93,26000.0,55.2754,55.315,55.2754,55.3018,26000.0
2015-02-19 15:05:00,83.92,83.96,83.85,83.85,39600.0,55.2952,55.3216,55.2491,55.2491,39600.0
2015-02-19 15:10:00,83.86,83.94,83.86,83.89,31200.0,55.2557,55.3084,55.2557,55.2754,31200.0
2015-02-19 15:15:00,83.89,83.89,83.82,83.87,33200.0,55.2754,55.2754,55.2293,55.2623,33200.0
2015-02-19 15:20:00,83.87,83.89,83.82,83.82,37000.0,55.2623,55.2754,55.2293,55.2293,37000.0
2015-02-19 15:25:00,83.83,83.88,83.79,83.81,40400.0,55.2359,55.2689,55.2096,55.2227,40400.0
2015-02-19 15:30:00,83.82,83.83,83.72,83.78,65300.0,55.2293,55.2359,55.1634,55.203,65300.0
2015-02-19 15:35:00,83.77,83.81,83.68,83.7,99700.0,55.1964,55.2227,55.1371,55.1503,99700.0
2015-02-19 15:40:00,83.72,83.74,83.61,83.7,49800.0,55.1634,55.1766,55.091,55.1503,49800.0
2015-02-19 15:45:00,83.7,83.78,83.7,83.78,84000.0,55.1503,55.203,55.1503,55.203,84000.0
2015-02-19 15:50:00,83.78,83.8,83.74,83.77,106500.0,55.203,55.2161,55.1766,55.1964,106500.0
2015-02-19 15:55:00,83.78,83.83,83.75,83.79,212700.0,55.203,55.2359,55.1832,55.2096,212700.0
2015-02-20 09:30:00,83.82,84.11,83.74,83.93,202100.0,55.2293,55.4204,55.1766,55.3018,202100.0
2015-02-20 09:35:00,83.92,83.97,83.72,83.72,85300.0,55.2952,55.3282,55.1634,55.1634,85300.0
2015-02-20 09:40:00,83.75,83.91,83.69,83.91,63700.0,55.1832,55.2886,55.1437,55.2886,63700.0
2015-02-20 09:45:00,83.9,84.17,83.89,84.15,112600.0,55.282,55.4599,55.2754,55.4468,112600.0
2015-02-20 09:50:00,84.15,84.31,84.11,84.21,198500.0,55.4468,55.5522,55.4204,55.4863,198500.0
2015-02-20 09:55:00,84.21,84.21,84.01,84.01,65200.0,55.4863,55.4863,55.3545,55.3545,65200.0
2015-02-20 10:00:00,84.03,84.12,83.97,84.11,84200.0,55.3677,55.427,55.3282,55.4204,84200.0
2015-02-20 10:05:00,84.11,84.13,84.0,84.03,131700.0,55.4204,55.4336,55.3479,55.3677,131700.0
2015-02-20 10:10:00,84.03,84.18,83.91,84.18,78300.0,55.3677,55.4665,55.2886,55.4665,78300.0
2015-02-20 10:15:00,84.17,84.21,84.07,84.17,77300.0,55.4599,55.4863,55.394,55.4599,77300.0
2015-02-20 10:20:00,84.17,84.31,84.09,84.3,50400.0,55.4599,55.5522,55.4072,55.5456,50400.0
2015-02-20 10:25:00,84.32,84.34,84.2,84.21,59000.0,55.5588,55.572,55.4797,55.4863,59000.0
2015-02-20 10:30:00,84.2,84.29,84.19,84.26,40700.0,55.4797,55.539,55.4731,55.5192,40700.0
2015-02-20 10:35:00,84.27,84.49,84.25,84.46,111100.0,55.5258,55.6708,55.5126,55.651,111100.0
2015-02-20 10:40:00,84.47,84.47,84.35,84.36,60800.0,55.6576,55.6576,55.5785,55.5851,60800.0
2015-02-20 10:45:00,84.38,84.6,84.37,84.6,68400.0,55.5983,55.7433,55.5917,55.7433,68400.0
2015-02-20 10:50:00,84.6,84.67,84.53,84.65,70700.0,55.7433,55.7894,55.6971,55.7762,70700.0
2015-02-20 10:55:00,84.65,84.66,84.58,84.63,37100.0,55.7762,55.7828,55.7301,55.763,37100.0
2015-02-20 11:00:00,84.64,84.68,84.54,84.59,51700.0,55.7696,55.796,55.7037,55.7367,51700.0
2015-02-20 11:05:00,84.58,84.58,84.41,84.42,59600.0,55.7301,55.7301,55.6181,55.6247,59600.0
2015-02-20 11:10:00,84.4,84.44,84.37,84.4,19100.0,55.6115,55.6378,55.5917,55.6115,19100.0
2015-02-20 11:15:00,84.41,84.41,84.32,84.34,40400.0,55.6181,55.6181,55.5588,55.572,40400.0
2015-02-20 11:20:00,84.34,84.36,84.22,84.26,77600.0,55.572,55.5851,55.4929,55.5192,77600.0
2015-02-20 11:25:00,84.26,84.31,84.21,84.23,35700.0,55.5192,55.5522,55.4863,55.4995,35700.0
2015-02-20 11:30:00,84.24,84.37,84.22,84.34,40400.0,55.5061,55.5917,55.4929,55.572,40400.0
2015-02-20 11:35:00,84.34,84.37,84.27,84.27,31400.0,55.572,55.5917,55.5258,55.5258,31400.0
2015-02-20 11:40:00,84.27,84.34,84.25,84.27,48600.0,55.5258,55.572,55.5126,55.5258,48600.0
2015-02-20 11:45:00,84.26,84.35,84.26,84.35,19300.0,55.5192,55.5785,55.5192,55.5785,19300.0
2015-02-20 11:50:00,84.34,84.34,84.27,84.33,29300.0,55.572,55.572,55.5258,55.5654,29300.0
2015-02-20 11:55:00,84.31,84.32,84.25,84.3,15300.0,55.5522,55.5588,55.5126,55.5456,15300.0
2015-02-20 12:00:00,84.31,84.46,84.31,84.46,20400.0,55.5522,55.651,55.5522,55.651,20400.0
2015-02-20 12:05:00,84.46,84.5,84.39,84.42,200500.0,55.651,55.6774,55.6049,55.6247,200500.0
2015-02-20 12:10:00,84.42,84.42,84.36,84.38,30600.0,55.6247,55.6247,55.5851,55.5983,30600.0
2015-02-20 12:15:00,84.38,84.45,84.37,84.41,65800.0,55.5983,55.6444,55.5917,55.6181,65800.0
2015-02-20 12:20:00,84.41,84.42,84.39,84.4,43400.0,55.6181,55.6247,55.6049,55.6115,43400.0
2015-02-20 12:25:00,84.4,84.54,84.35,84.49,77100.0,55.6115,55.7037,55.5785,55.6708,77100.0
2015-02-20 12:30:00,84.49,84.5,84.41,84.46,27600.0,55.6708,55.6774,55.6181,55.651,27600.0
2015-02-20 12:35:00,84.46,84.58,84.39,84.42,102800.0,55.651,55.7301,55.6049,55.6247,102800.0
2015-02-20 12:40:00,84.42,84.56,84.4,84.42,68400.0,55.6247,55.7169,55.6115,55.6247,68400.0
2015-02-20 12:45:00,84.43,84.48,84.42,84.47,21700.0,55.6313,55.6642,55.6247,55.6576,21700.0
2015-02-20 12:50:00,84.47,84.6,84.46,84.6,36300.0,55.6576,55.7433,55.651,55.7433,36300.0
2015-02-20 12:55:00,84.58,84.58,84.51,84.55,22900.0,55.7301,55.7301,55.684,55.7103,22900.0
2015-02-20 13:00:00,84.52,84.56,84.5,84.51,20900.0,55.6906,55.7169,55.6774,55.684,20900.0
2015-02-20 13:05:00,84.51,84.53,84.49,84.5,23100.0,55.684,55.6971,55.6708,55.6774,23100.0
2015-02-20 13:10:00,84.51,84.56,84.49,84.53,16800.0,55.684,55.7169,55.6708,55.6971,16800.0
2015-02-20 13:15:00,84.53,84.55,84.44,84.47,35400.0,55.6971,55.7103,55.6378,55.6576,35400.0
2015-02-20 13:20:00,84.46,84.49,84.44,84.49,9500.0,55.651,55.6708,55.6378,55.6708,9500.0
2015-02-20 13:25:00,84.49,84.57,84.49,84.5,23700.0,55.6708,55.7235,55.6708,55.6774,23700.0
2015-02-20 13:30:00,84.5,84.57,84.48,84.56,12800.0,55.6774,55.7235,55.6642,55.7169,12800.0
2015-02-20 13:35:00,84.57,84.57,84.48,84.54,23100.0,55.7235,55.7235,55.6642,55.7037,23100.0
2015-02-20 13:40:00,84.54,84.54,84.41,84.43,24100.0,55.7037,55.7037,55.6181,55.6313,24100.0
2015-02-20 13:45:00,84.42,84.44,84.37,84.43,24500.0,55.6247,55.6378,55.5917,55.6313,24500.0
2015-02-20 13:50:00,84.42,84.43,84.39,84.41,13200.0,55.6247,55.6313,55.6049,55.6181,13200.0
2015-02-20 13:55:00,84.41,84.46,84.39,84.4,16500.0,55.6181,55.651,55.6049,55.6115,16500.0
2015-02-20 14:00:00,84.39,84.43,84.39,84.42,15300.0,55.6049,55.6313,55.6049,55.6247,15300.0
2015-02-20 14:05:00,84.42,84.47,84.41,84.43,39100.0,55.6247,55.6576,55.6181,55.6313,39100.0
2015-02-20 14:10:00,84.42,84.49,84.36,84.37,51300.0,55.6247,55.6708,55.5851,55.5917,51300.0
2015-02-20 14:15:00,84.36,84.43,84.35,84.41,29200.0,55.5851,55.6313,55.5785,55.6181,29200.0
2015-02-20 14:20:00,84.41,84.44,84.38,84.4,24400.0,55.6181,55.6378,55.5983,55.6115,24400.0
2015-02-20 14:25:00,84.41,84.43,84.38,84.4,26500.0,55.6181,55.6313,55.5983,55.6115,26500.0
2015-02-20 14:30:00,84.39,84.44,84.37,84.44,27000.0,55.6049,55.6378,55.5917,55.6378,27000.0
2015-02-20 14:35:00,84.44,84.5,84.42,84.42,17000.0,55.6378,55.6774,55.6247,55.6247,17000.0
2015-02-20 14:40:00,84.42,84.44,84.37,84.37,16600.0,55.6247,55.6378,55.5917,55.5917,16600.0
2015-02-20 14:45:00,84.38,84.41,84.36,84.37,42400.0,55.5983,55.6181,55.5851,55.5917,42400.0
2015-02-20 14:50:00,84.37,84.39,84.33,84.37,90000.0,55.5917,55.6049,55.5654,55.5917,90000.0
2015-02-20 14:55:00,84.36,84.39,84.29,84.38,26000.0,55.5851,55.6049,55.539,55.5983,26000.0
2015-02-20 15:00:00,84.38,84.47,84.37,84.41,24900.0,55.5983,55.6576,55.5917,55.6181,24900.0
2015-02-20 15:05:00,84.4,84.47,84.38,84.46,178600.0,55.6115,55.6576,55.5983,55.651,178600.0
2015-02-20 15:10:00,84.46,84.52,84.46,84.46,43000.0,55.651,55.6906,55.651,55.651,43000.0
2015-02-20 15:15:00,84.46,84.5,84.43,84.5,36300.0,55.651,55.6774,55.6313,55.6774,36300.0
2015-02-20 15:20:00,84.49,84.54,84.45,84.5,37600.0,55.6708,55.7037,55.6444,55.6774,37600.0
2015-02-20 15:25:00,84.49,84.53,84.44,84.51,40900.0,55.6708,55.6971,55.6378,55.684,40900.0
2015-02-20 15:30:00,84.51,84.55,84.44,84.55,38800.0,55.684,55.7103,55.6378,55.7103,38800.0
2015-02-20 15:35:00,84.54,84.74,84.5,84.67,90100.0,55.7037,55.8355,55.6774,55.7894,90100.0
2015-02-20 15:40:00,84.67,84.68,84.52,84.57,43000.0,55.7894,55.796,55.6906,55.7235,43000.0
2015-02-20 15:45:00,84.58,84.72,84.55,84.56,53200.0,55.7301,55.8223,55.7103,55.7169,53200.0
2015-02-20 15:50:00,84.56,84.6,84.56,84.59,30900.0,55.7169,55.7433,55.7169,55.7367,30900.0
2015-02-20 15:55:00,84.59,84.68,84.58,84.58,131700.0,55.7367,55.796,55.7301,55.7301,131700.0
2015-02-23 09:30:00,84.62,84.98,84.61,84.97,101700.0,55.7564,55.9936,55.7499,55.9871,101700.0
2015-02-23 09:35:00,84.95,85.15,84.94,85.08,93800.0,55.9739,56.1057,55.9673,56.0595,93800.0
2015-02-23 09:40:00,85.08,85.23,85.06,85.14,50200.0,56.0595,56.1584,56.0464,56.0991,50200.0
2015-02-23 09:45:00,85.12,85.15,84.95,85.0,41200.0,56.0859,56.1057,55.9739,56.0068,41200.0
2015-02-23 09:50:00,84.98,84.99,84.87,84.93,81700.0,55.9936,56.0002,55.9212,55.9607,81700.0
2015-02-23 09:55:00,84.91,84.92,84.56,84.6,101900.0,55.9475,55.9541,55.7169,55.7433,101900.0
2015-02-23 10:00:00,84.62,84.69,84.54,84.69,80500.0,55.7564,55.8026,55.7037,55.8026,80500.0
2015-02-23 10:05:00,84.7,84.75,84.57,84.66,84100.0,55.8092,55.8421,55.7235,55.7828,84100.0
2015-02-23 10:10:00,84.67,84.75,84.61,84.75,52900.0,55.7894,55.8421,55.7499,55.8421,52900.0
2015-02-23 10:15:00,84.75,84.89,84.73,84.77,44800.0,55.8421,55.9343,55.8289,55.8553,44800.0
2015-02-23 10:20:00,84.76,84.93,84.76,84.87,47200.0,55.8487,55.9607,55.8487,55.9212,47200.0
2015-02-23 10:25:00,84.89,84.9,84.82,84.82,48400.0,55.9343,55.9409,55.8882,55.8882,48400.0
2015-02-23 10:30:00,84.82,84.86,84.73,84.82,86300.0,55.8882,55.9146,55.8289,55.8882,86300.0
2015-02-23 10:35:00,84.83,84.86,84.72,84.73,48700.0,55.8948,55.9146,55.8223,55.8289,48700.0
2015-02-23 10:40:00,84.73,84.77,84.66,84.69,66400.0,55.8289,55.8553,55.7828,55.8026,66400.0
2015-02-23 10:45:00,84.68,84.79,84.68,84.7,30600.0,55.796,55.8685,55.796,55.8092,30600.0
2015-02-23 10:50:00,84.73,84.75,84.58,84.59,29400.0,55.8289,55.8421,55.7301,55.7367,29400.0
2015-02-23 10:55:00,84.6,84.69,84.55,84.68,35100.0,55.7433,55.8026,55.7103,55.796,35100.0
2015-02-23 11:00:00,84.68,84.89,84.68,84.84,39100.0,55.796,55.9343,55.796,55.9014,39100.0
2015-02-23 11:05:00,84.83,84.93,84.83,84.9,25000.0,55.8948,55.9607,55.8948,55.9409,25000.0
2015-02-23 11:10:00,84.9,84.99,84.85,84.98,12900.0,55.9409,56.0002,55.908,55.9936,12900.0
2015-02-23 11:15:00,84.98,85.11,84.98,85.0,44800.0,55.9936,56.0793,55.9936,56.0068,44800.0
2015-02-23 11:20:00,85.0,85.0,84.89,84.92,28900.0,56.0068,56.0068,55.9343,55.9541,28900.0
2015-02-23 11:25:00,84.89,84.9,84.75,84.76,18900.0,55.9343,55.9409,55.8421,55.8487,18900.0
2015-02-23 11:30:00,84.77,84.82,84.71,84.82,60000.0,55.8553,55.8882,55.8157,55.8882,60000.0
2015-02-23 11:35:00,84.81,84.95,84.8,84.92,22000.0,55.8816,55.9739,55.875,55.9541,22000.0
2015-02-23 11:40:00,84.92,85.05,84.91,85.01,46700.0,55.9541,56.0398,55.9475,56.0134,46700.0
2015-02-23 11:45:00,85.01,85.01,84.91,84.94,36600.0,56.0134,56.0134,55.9475,55.9673,36600.0
2015-02-23 11:50:00,84.94,84.95,84.86,84.92,36800.0,55.9673,55.9739,55.9146,55.9541,36800.0
2015-02-23 11:55:00,84.92,84.93,84.85,84.93,28700.0,55.9541,55.9607,55.908,55.9607,28700.0
2015-02-23 12:00:00,84.94,85.1,84.94,85.07,41800.0,55.9673,56.0727,55.9673,56.053,41800.0
2015-02-23 12:05:00,85.07,85.1,85.04,85.06,21300.0,56.053,56.0727,56.0332,56.0464,21300.0
2015-02-23 12:10:00,85.08,85.12,85.04,85.12,14400.0,56.0595,56.0859,56.0332,56.0859,14400.0
2015-02-23 12:15:00,85.13,85.25,85.11,85.25,36400.0,56.0925,56.1716,56.0793,56.1716,36400.0
2015-02-23 12:20:00,85.25,85.25,85.17,85.18,19700.0,56.1716,56.1716,56.1188,56.1254,19700.0
2015-02-23 12:25:00,85.19,85.23,85.07,85.07,18600.0,56.132,56.1584,56.053,56.053,18600.0
2015-02-23 12:30:00,85.06,85.06,84.99,85.0,23700.0,56.0464,56.0464,56.0002,56.0068,23700.0
2015-02-23 12:35:00,85.01,85.1,84.98,84.99,20200.0,56.0134,56.0727,55.9936,56.0002,20200.0
2015-02-23 12:40:00,84.99,85.01,84.88,84.9,26700.0,56.0002,56.0134,55.9278,55.9409,26700.0
2015-02-23 12:45:00,84.89,84.94,84.85,84.87,33800.0,55.9343,55.9673,55.908,55.9212,33800.0
2015-02-23 12:50:00,84.88,84.94,84.86,84.93,32800.0,55.9278,55.9673,55.9146,55.9607,32800.0
2015-02-23 12:55:00,84.95,84.95,84.91,84.92,15000.0,55.9739,55.9739,55.9475,55.9541,15000.0
2015-02-23 13:00:00,84.91,84.98,84.85,84.96,30200.0,55.9475,55.9936,55.908,55.9805,30200.0
2015-02-23 13:05:00,84.97,85.13,84.97,85.12,23900.0,55.9871,56.0925,55.9871,56.0859,23900.0
2015-02-23 13:10:00,85.14,85.24,85.14,85.17,39700.0,56.0991,56.165,56.0991,56.1188,39700.0
2015-02-23 13:15:00,85.17,85.17,85.12,85.12,6300.0,56.1188,56.1188,56.0859,56.0859,6300.0
2015-02-23 13:20:00,85.11,85.11,84.98,84.99,13000.0,56.0793,56.0793,55.9936,56.0002,13000.0
2015-02-23 13:25:00,85.0,85.11,84.99,85.1,13600.0,56.0068,56.0793,56.0002,56.0727,13600.0
2015-02-23 13:30:00,85.09,85.09,84.95,84.99,40300.0,56.0661,56.0661,55.9739,56.0002,40300.0
2015-02-23 13:35:00,84.99,84.99,84.86,84.9,31600.0,56.0002,56.0002,55.9146,55.9409,31600.0
2015-02-23 13:40:00,84.91,84.92,84.87,84.9,44700.0,55.9475,55.9541,55.9212,55.9409,44700.0
2015-02-23 13:45:00,84.89,84.9,84.83,84.84,15400.0,55.9343,55.9409,55.8948,55.9014,15400.0
2015-02-23 13:50:00,84.86,84.96,84.86,84.88,26300.0,55.9146,55.9805,55.9146,55.9278,26300.0
2015-02-23 13:55:00,84.86,84.91,84.82,84.91,36800.0,55.9146,55.9475,55.8882,55.9475,36800.0
2015-02-23 14:00:00,84.91,85.04,84.9,85.03,60700.0,55.9475,56.0332,55.9409,56.0266,60700.0
2015-02-23 14:05:00,85.02,85.17,85.01,85.15,25700.0,56.02,56.1188,56.0134,56.1057,25700.0
2015-02-23 14:10:00,85.16,85.16,84.99,84.99,34800.0,56.1123,56.1123,56.0002,56.0002,34800.0
2015-02-23 14:15:00,84.98,85.07,84.95,85.07,41800.0,55.9936,56.053,55.9739,56.053,41800.0
2015-02-23 14:20:00,85.06,85.13,85.01,85.03,33800.0,56.0464,56.0925,56.0134,56.0266,33800.0
2015-02-23 14:25:00,85.03,85.06,84.94,84.94,82000.0,56.0266,56.0464,55.9673,55.9673,82000.0
2015-02-23 14:30:00,84.94,85.04,84.94,85.04,66400.0,55.9673,56.0332,55.9673,56.0332,66400.0
2015-02-23 14:35:00,85.04,85.05,84.91,84.91,28000.0,56.0332,56.0398,55.9475,55.9475,28000.0
2015-02-23 14:40:00,84.91,84.92,84.87,84.91,37000.0,55.9475,55.9541,55.9212,55.9475,37000.0
2015-02-23 14:45:00,84.91,84.97,84.9,84.9,50900.0,55.9475,55.9871,55.9409,55.9409,50900.0
2015-02-23 14:50:00,84.89,84.91,84.8,84.8,22400.0,55.9343,55.9475,55.875,55.875,22400.0
2015-02-23 14:55:00,84.81,84.86,84.8,84.81,15300.0,55.8816,55.9146,55.875,55.8816,15300.0
2015-02-23 15:00:00,84.81,84.91,84.8,84.84,75500.0,55.8816,55.9475,55.875,55.9014,75500.0
2015-02-23 15:05:00,84.84,84.96,84.83,84.89,50600.0,55.9014,55.9805,55.8948,55.9343,50600.0
2015-02-23 15:10:00,84.9,84.95,84.88,84.94,48000.0,55.9409,55.9739,55.9278,55.9673,48000.0
2015-02-23 15:15:00,84.93,84.98,84.92,84.93,28900.0,55.9607,55.9936,55.9541,55.9607,28900.0
2015-02-23 15:20:00,84.93,84.94,84.86,84.91,30600.0,55.9607,55.9673,55.9146,55.9475,30600.0
2015-02-23 15:25:00,84.92,84.93,84.87,84.91,13600.0,55.9541,55.9607,55.9212,55.9475,13600.0
2015-02-23 15:30:00,84.9,85.02,84.88,84.96,51800.0,55.9409,56.02,55.9278,55.9805,51800.0
2015-02-23 15:35:00,84.96,85.06,84.96,85.06,98100.0,55.9805,56.0464,55.9805,56.0464,98100.0
2015-02-23 15:40:00,85.05,85.05,84.99,85.03,36000.0,56.0398,56.0398,56.0002,56.0266,36000.0
2015-02-23 15:45:00,85.04,85.12,85.04,85.09,60700.0,56.0332,56.0859,56.0332,56.0661,60700.0
2015-02-23 15:50:00,85.08,85.18,85.07,85.15,63000.0,56.0595,56.1254,56.053,56.1057,63000.0
2015-02-23 15:55:00,85.16,85.33,85.15,85.3,244000.0,56.1123,56.2243,56.1057,56.2045,244000.0
2015-02-24 09:30:00,85.15,85.15,84.49,84.55,174000.0,56.1057,56.1057,55.6708,55.7103,174000.0
2015-02-24 09:35:00,84.54,84.55,84.27,84.39,65800.0,55.7037,55.7103,55.5258,55.6049,65800.0
2015-02-24 09:40:00,84.41,84.45,84.05,84.05,36700.0,55.6181,55.6444,55.3809,55.3809,36700.0
2015-02-24 09:45:00,84.05,84.19,83.99,84.11,89500.0,55.3809,55.4731,55.3413,55.4204,89500.0
2015-02-24 09:50:00,84.12,84.23,84.05,84.09,181300.0,55.427,55.4995,55.3809,55.4072,181300.0
2015-02-24 09:55:00,84.1,84.22,84.05,84.21,82300.0,55.4138,55.4929,55.3809,55.4863,82300.0
2015-02-24 10:00:00,84.22,84.23,83.93,83.94,143700.0,55.4929,55.4995,55.3018,55.3084,143700.0
2015-02-24 10:05:00,83.95,84.0,83.85,83.91,182700.0,55.315,55.3479,55.2491,55.2886,182700.0
2015-02-24 10:10:00,83.9,83.99,83.72,83.74,71200.0,55.282,55.3413,55.1634,55.1766,71200.0
2015-02-24 10:15:00,83.73,83.88,83.63,83.78,113100.0,55.17,55.2689,55.1041,55.203,113100.0
2015-02-24 10:20:00,83.78,83.88,83.77,83.86,67600.0,55.203,55.2689,55.1964,55.2557,67600.0
2015-02-24 10:25:00,83.87,83.92,83.75,83.88,82000.0,55.2623,55.2952,55.1832,55.2689,82000.0
2015-02-24 10:30:00,83.89,83.9,83.77,83.8,62100.0,55.2754,55.282,55.1964,55.2161,62100.0
2015-02-24 10:35:00,83.81,83.99,83.79,83.97,57600.0,55.2227,55.3413,55.2096,55.3282,57600.0
2015-02-24 10:40:00,83.97,84.04,83.95,84.01,94600.0,55.3282,55.3743,55.315,55.3545,94600.0
2015-02-24 10:45:00,84.01,84.02,83.91,83.98,57500.0,55.3545,55.3611,55.2886,55.3347,57500.0
2015-02-24 10:50:00,83.99,84.01,83.81,83.9,111900.0,55.3413,55.3545,55.2227,55.282,111900.0
2015-02-24 10:55:00,83.89,83.93,83.84,83.88,108400.0,55.2754,55.3018,55.2425,55.2689,108400.0
2015-02-24 11:00:00,83.88,83.94,83.76,83.83,109100.0,55.2689,55.3084,55.1898,55.2359,109100.0
2015-02-24 11:05:00,83.84,83.86,83.77,83.8,58300.0,55.2425,55.2557,55.1964,55.2161,58300.0
2015-02-24 11:10:00,83.8,83.92,83.8,83.88,56800.0,55.2161,55.2952,55.2161,55.2689,56800.0
2015-02-24 11:15:00,83.89,83.93,83.88,83.93,107000.0,55.2754,55.3018,55.2689,55.3018,107000.0
2015-02-24 11:20:00,83.93,83.99,83.87,83.99,107600.0,55.3018,55.3413,55.2623,55.3413,107600.0
2015-02-24 11:25:00,83.99,84.0,83.83,83.88,112600.0,55.3413,55.3479,55.2359,55.2689,112600.0
2015-02-24 11:30:00,83.87,83.89,83.64,83.68,144200.0,55.2623,55.2754,55.1107,55.1371,144200.0
2015-02-24 11:35:00,83.68,83.71,83.59,83.63,61500.0,55.1371,55.1568,55.0778,55.1041,61500.0
2015-02-24 11:40:00,83.63,83.64,83.55,83.61,59300.0,55.1041,55.1107,55.0514,55.091,59300.0
2015-02-24 11:45:00,83.61,83.67,83.57,83.57,39200.0,55.091,55.1305,55.0646,55.0646,39200.0
2015-02-24 11:50:00,83.57,83.63,83.48,83.62,53400.0,55.0646,55.1041,55.0053,55.0975,53400.0
2015-02-24 11:55:00,83.62,83.62,83.49,83.53,49100.0,55.0975,55.0975,55.0119,55.0382,49100.0
2015-02-24 12:00:00,83.54,83.6,83.52,83.56,42700.0,55.0448,55.0844,55.0316,55.058,42700.0
2015-02-24 12:05:00,83.56,83.59,83.47,83.59,48300.0,55.058,55.0778,54.9987,55.0778,48300.0
2015-02-24 12:10:00,83.59,83.7,83.58,83.64,43600.0,55.0778,55.1503,55.0712,55.1107,43600.0
2015-02-24 12:15:00,83.64,83.66,83.52,83.66,32500.0,55.1107,55.1239,55.0316,55.1239,32500.0
2015-02-24 12:20:00,83.65,83.71,83.64,83.71,32300.0,55.1173,55.1568,55.1107,55.1568,32300.0
2015-02-24 12:25:00,83.7,83.71,83.61,83.64,67200.0,55.1503,55.1568,55.091,55.1107,67200.0
2015-02-24 12:30:00,83.64,83.64,83.45,83.54,77900.0,55.1107,55.1107,54.9855,55.0448,77900.0
2015-02-24 12:35:00,83.54,83.56,83.47,83.55,33400.0,55.0448,55.058,54.9987,55.0514,33400.0
2015-02-24 12:40:00,83.56,83.58,83.48,83.48,31800.0,55.058,55.0712,55.0053,55.0053,31800.0
2015-02-24 12:45:00,83.48,83.52,83.4,83.52,90800.0,55.0053,55.0316,54.9526,55.0316,90800.0
2015-02-24 12:50:00,83.52,83.56,83.45,83.56,73600.0,55.0316,55.058,54.9855,55.058,73600.0
2015-02-24 12:55:00,83.56,83.62,83.5,83.5,47200.0,55.058,55.0975,55.0185,55.0185,47200.0
2015-02-24 13:00:00,83.49,83.5,83.39,83.48,108700.0,55.0119,55.0185,54.946,55.0053,108700.0
2015-02-24 13:05:00,83.47,83.47,83.41,83.45,19900.0,54.9987,54.9987,54.9592,54.9855,19900.0
2015-02-24 13:10:00,83.45,83.46,83.35,83.36,57400.0,54.9855,54.9921,54.9196,54.9262,57400.0
2015-02-24 13:15:00,83.35,83.37,83.25,83.37,68200.0,54.9196,54.9328,54.8537,54.9328,68200.0
2015-02-24 13:20:00,83.37,83.41,83.35,83.4,43000.0,54.9328,54.9592,54.9196,54.9526,43000.0
2015-02-24 13:25:00,83.4,83.43,83.33,83.33,123800.0,54.9526,54.9723,54.9065,54.9065,123800.0
2015-02-24 13:30:00,83.34,83.43,83.33,83.37,57600.0,54.913,54.9723,54.9065,54.9328,57600.0
2015-02-24 13:35:00,83.37,83.51,83.36,83.49,197700.0,54.9328,55.0251,54.9262,55.0119,197700.0
2015-02-24 13:40:00,83.51,83.68,83.5,83.67,53000.0,55.0251,55.1371,55.0185,55.1305,53000.0
2015-02-24 13:45:00,83.68,83.73,83.66,83.66,27000.0,55.1371,55.17,55.1239,55.1239,27000.0
2015-02-24 13:50:00,83.67,83.67,83.56,83.6,27800.0,55.1305,55.1305,55.058,55.0844,27800.0
2015-02-24 13:55:00,83.6,83.73,83.59,83.73,26200.0,55.0844,55.17,55.0778,55.17,26200.0
2015-02-24 14:00:00,83.74,83.76,83.67,83.7,62200.0,55.1766,55.1898,55.1305,55.1503,62200.0
2015-02-24 14:05:00,83.7,83.71,83.58,83.58,68300.0,55.1503,55.1568,55.0712,55.0712,68300.0
2015-02-24 14:10:00,83.58,83.58,83.5,83.56,41100.0,55.0712,55.0712,55.0185,55.058,41100.0
2015-02-24 14:15:00,83.56,83.58,83.48,83.51,42100.0,55.058,55.0712,55.0053,55.0251,42100.0
2015-02-24 14:20:00,83.52,83.61,83.51,83.54,25200.0,55.0316,55.091,55.0251,55.0448,25200.0
2015-02-24 14:25:00,83.55,83.6,83.54,83.58,22200.0,55.0514,55.0844,55.0448,55.0712,22200.0
2015-02-24 14:30:00,83.59,83.65,83.56,83.65,19800.0,55.0778,55.1173,55.058,55.1173,19800.0
2015-02-24 14:35:00,83.65,83.74,83.65,83.74,21800.0,55.1173,55.1766,55.1173,55.1766,21800.0
2015-02-24 14:40:00,83.74,83.75,83.66,83.68,34500.0,55.1766,55.1832,55.1239,55.1371,34500.0
2015-02-24 14:45:00,83.68,83.72,83.67,83.71,21700.0,55.1371,55.1634,55.1305,55.1568,21700.0
2015-02-24 14:50:00,83.7,83.79,83.7,83.78,46200.0,55.1503,55.2096,55.1503,55.203,46200.0
2015-02-24 14:55:00,83.78,83.78,83.68,83.69,64500.0,55.203,55.203,55.1371,55.1437,64500.0
2015-02-24 15:00:00,83.69,83.71,83.61,83.61,52200.0,55.1437,55.1568,55.091,55.091,52200.0
2015-02-24 15:05:00,83.61,83.65,83.6,83.65,79100.0,55.091,55.1173,55.0844,55.1173,79100.0
2015-02-24 15:10:00,83.64,83.67,83.59,83.59,25200.0,55.1107,55.1305,55.0778,55.0778,25200.0
2015-02-24 15:15:00,83.59,83.7,83.59,83.69,28400.0,55.0778,55.1503,55.0778,55.1437,28400.0
2015-02-24 15:20:00,83.69,83.69,83.63,83.67,45800.0,55.1437,55.1437,55.1041,55.1305,45800.0
2015-02-24 15:25:00,83.67,83.68,83.59,83.64,42600.0,55.1305,55.1371,55.0778,55.1107,42600.0
2015-02-24 15:30:00,83.63,83.65,83.58,83.58,24700.0,55.1041,55.1173,55.0712,55.0712,24700.0
2015-02-24 15:35:00,83.59,83.67,83.58,83.66,75000.0,55.0778,55.1305,55.0712,55.1239,75000.0
2015-02-24 15:40:00,83.66,83.71,83.64,83.69,60700.0,55.1239,55.1568,55.1107,55.1437,60700.0
2015-02-24 15:45:00,83.69,83.69,83.56,83.56,105500.0,55.1437,55.1437,55.058,55.058,105500.0
2015-02-24 15:50:00,83.56,83.64,83.56,83.62,105000.0,55.058,55.1107,55.058,55.0975,105000.0
2015-02-24 15:55:00,83.63,83.64,83.58,83.63,224100.0,55.1041,55.1107,55.0712,55.1041,224100.0
2015-02-25 09:30:00,83.7,83.85,83.57,83.81,117100.0,55.1503,55.2491,55.0646,55.2227,117100.0
2015-02-25 09:35:00,83.79,84.0,83.71,83.83,155100.0,55.2096,55.3479,55.1568,55.2359,155100.0
2015-02-25 09:40:00,83.83,83.89,83.71,83.86,93800.0,55.2359,55.2754,55.1568,55.2557,93800.0
2015-02-25 09:45:00,83.86,83.96,83.85,83.92,96800.0,55.2557,55.3216,55.2491,55.2952,96800.0
2015-02-25 09:50:00,83.91,84.04,83.85,83.99,339700.0,55.2886,55.3743,55.2491,55.3413,339700.0
2015-02-25 09:55:00,83.98,84.04,83.93,83.99,106700.0,55.3347,55.3743,55.3018,55.3413,106700.0
2015-02-25 10:00:00,83.97,84.06,83.91,83.92,114200.0,55.3282,55.3875,55.2886,55.2952,114200.0
2015-02-25 10:05:00,83.92,83.99,83.87,83.9,229900.0,55.2952,55.3413,55.2623,55.282,229900.0
2015-02-25 10:10:00,83.89,83.95,83.86,83.87,104500.0,55.2754,55.315,55.2557,55.2623,104500.0
2015-02-25 10:15:00,83.88,83.89,83.73,83.78,81200.0,55.2689,55.2754,55.17,55.203,81200.0
2015-02-25 10:20:00,83.78,83.95,83.77,83.93,105600.0,55.203,55.315,55.1964,55.3018,105600.0
2015-02-25 10:25:00,83.92,84.02,83.91,84.01,251500.0,55.2952,55.3611,55.2886,55.3545,251500.0
2015-02-25 10:30:00,84.01,84.11,83.97,84.05,86600.0,55.3545,55.4204,55.3282,55.3809,86600.0
2015-02-25 10:35:00,84.05,84.08,83.98,84.04,132800.0,55.3809,55.4006,55.3347,55.3743,132800.0
2015-02-25 10:40:00,84.04,84.07,84.0,84.06,180500.0,55.3743,55.394,55.3479,55.3875,180500.0
2015-02-25 10:45:00,84.06,84.18,84.06,84.18,75800.0,55.3875,55.4665,55.3875,55.4665,75800.0
2015-02-25 10:50:00,84.18,84.24,84.14,84.2,48300.0,55.4665,55.5061,55.4402,55.4797,48300.0
2015-02-25 10:55:00,84.21,84.26,84.15,84.26,43100.0,55.4863,55.5192,55.4468,55.5192,43100.0
2015-02-25 11:00:00,84.27,84.4,84.25,84.32,73000.0,55.5258,55.6115,55.5126,55.5588,73000.0
2015-02-25 11:05:00,84.32,84.38,84.29,84.36,66600.0,55.5588,55.5983,55.539,55.5851,66600.0
2015-02-25 11:10:00,84.37,84.4,84.3,84.39,37800.0,55.5917,55.6115,55.5456,55.6049,37800.0
2015-02-25 11:15:00,84.4,84.53,84.4,84.45,82300.0,55.6115,55.6971,55.6115,55.6444,82300.0
2015-02-25 11:20:00,84.46,84.48,84.33,84.34,35100.0,55.651,55.6642,55.5654,55.572,35100.0
2015-02-25 11:25:00,84.34,84.43,84.33,84.39,93600.0,55.572,55.6313,55.5654,55.6049,93600.0
2015-02-25 11:30:00,84.4,84.48,84.4,84.4,56700.0,55.6115,55.6642,55.6115,55.6115,56700.0
2015-02-25 11:35:00,84.4,84.42,84.31,84.41,70700.0,55.6115,55.6247,55.5522,55.6181,70700.0
2015-02-25 11:40:00,84.4,84.47,84.28,84.29,64600.0,55.6115,55.6576,55.5324,55.539,64600.0
2015-02-25 11:45:00,84.29,84.34,84.23,84.27,44500.0,55.539,55.572,55.4995,55.5258,44500.0
2015-02-25 11:50:00,84.26,84.3,84.14,84.14,142200.0,55.5192,55.5456,55.4402,55.4402,142200.0
2015-02-25 11:55:00,84.14,84.17,84.04,84.1,52000.0,55.4402,55.4599,55.3743,55.4138,52000.0
2015-02-25 12:00:00,84.1,84.16,84.09,84.12,21200.0,55.4138,55.4533,55.4072,55.427,21200.0
2015-02-25 12:05:00,84.12,84.31,84.12,84.24,76200.0,55.427,55.5522,55.427,55.5061,76200.0
2015-02-25 12:10:00,84.24,84.32,84.22,84.3,28600.0,55.5061,55.5588,55.4929,55.5456,28600.0
2015-02-25 12:15:00,84.29,84.29,84.2,84.22,46400.0,55.539,55.539,55.4797,55.4929,46400.0
2015-02-25 12:20:00,84.21,84.36,84.21,84.36,40000.0,55.4863,55.5851,55.4863,55.5851,40000.0
2015-02-25 12:25:00,84.38,84.4,84.28,84.38,83600.0,55.5983,55.6115,55.5324,55.5983,83600.0
2015-02-25 12:30:00,84.39,84.45,84.37,84.45,26800.0,55.6049,55.6444,55.5917,55.6444,26800.0
2015-02-25 12:35:00,84.45,84.47,84.3,84.35,50300.0,55.6444,55.6576,55.5456,55.5785,50300.0
2015-02-25 12:40:00,84.36,84.46,84.35,84.39,55600.0,55.5851,55.651,55.5785,55.6049,55600.0
2015-02-25 12:45:00,84.38,84.42,84.33,84.38,37900.0,55.5983,55.6247,55.5654,55.5983,37900.0
2015-02-25 12:50:00,84.37,84.4,84.29,84.35,42900.0,55.5917,55.6115,55.539,55.5785,42900.0
2015-02-25 12:55:00,84.34,84.35,84.31,84.33,17600.0,55.572,55.5785,55.5522,55.5654,17600.0
2015-02-25 13:00:00,84.33,84.41,84.25,84.35,71000.0,55.5654,55.6181,55.5126,55.5785,71000.0
2015-02-25 13:05:00,84.35,84.41,84.28,84.35,42400.0,55.5785,55.6181,55.5324,55.5785,42400.0
2015-02-25 13:10:00,84.35,84.41,84.23,84.4,79900.0,55.5785,55.6181,55.4995,55.6115,79900.0
2015-02-25 13:15:00,84.4,84.42,84.29,84.34,45400.0,55.6115,55.6247,55.539,55.572,45400.0
2015-02-25 13:20:00,84.33,84.36,84.27,84.29,32400.0,55.5654,55.5851,55.5258,55.539,32400.0
2015-02-25 13:25:00,84.29,84.42,84.29,84.41,66900.0,55.539,55.6247,55.539,55.6181,66900.0
2015-02-25 13:30:00,84.4,84.4,84.21,84.24,157300.0,55.6115,55.6115,55.4863,55.5061,157300.0
2015-02-25 13:35:00,84.24,84.25,84.11,84.13,49700.0,55.5061,55.5126,55.4204,55.4336,49700.0
2015-02-25 13:40:00,84.13,84.21,84.11,84.2,39000.0,55.4336,55.4863,55.4204,55.4797,39000.0
2015-02-25 13:45:00,84.19,84.19,84.1,84.15,35000.0,55.4731,55.4731,55.4138,55.4468,35000.0
2015-02-25 13:50:00,84.14,84.15,84.06,84.07,32900.0,55.4402,55.4468,55.3875,55.394,32900.0
2015-02-25 13:55:00,84.06,84.11,83.98,84.02,93400.0,55.3875,55.4204,55.3347,55.3611,93400.0
2015-02-25 14:00:00,84.02,84.13,83.93,83.93,106600.0,55.3611,55.4336,55.3018,55.3018,106600.0
2015-02-25 14:05:00,83.93,84.0,83.91,83.93,119200.0,55.3018,55.3479,55.2886,55.3018,119200.0
2015-02-25 14:10:00,83.93,84.01,83.89,83.89,43600.0,55.3018,55.3545,55.2754,55.2754,43600.0
2015-02-25 14:15:00,83.89,83.97,83.78,83.91,98300.0,55.2754,55.3282,55.203,55.2886,98300.0
2015-02-25 14:20:00,83.91,83.91,83.78,83.8,59400.0,55.2886,55.2886,55.203,55.2161,59400.0
2015-02-25 14:25:00,83.8,83.8,83.69,83.71,83200.0,55.2161,55.2161,55.1437,55.1568,83200.0
2015-02-25 14:30:00,83.71,83.75,83.63,83.64,45300.0,55.1568,55.1832,55.1041,55.1107,45300.0
2015-02-25 14:35:00,83.64,83.71,83.63,83.63,91000.0,55.1107,55.1568,55.1041,55.1041,91000.0
2015-02-25 14:40:00,83.64,83.66,83.57,83.59,82600.0,55.1107,55.1239,55.0646,55.0778,82600.0
2015-02-25 14:45:00,83.59,83.72,83.59,83.71,49200.0,55.0778,55.1634,55.0778,55.1568,49200.0
2015-02-25 14:50:00,83.72,83.76,83.64,83.71,95400.0,55.1634,55.1898,55.1107,55.1568,95400.0
2015-02-25 14:55:00,83.71,83.74,83.63,83.64,117700.0,55.1568,55.1766,55.1041,55.1107,117700.0
2015-02-25 15:00:00,83.65,83.66,83.55,83.57,70500.0,55.1173,55.1239,55.0514,55.0646,70500.0
2015-02-25 15:05:00,83.56,83.68,83.53,83.63,75300.0,55.058,55.1371,55.0382,55.1041,75300.0
2015-02-25 15:10:00,83.62,83.67,83.58,83.64,92400.0,55.0975,55.1305,55.0712,55.1107,92400.0
2015-02-25 15:15:00,83.63,83.63,83.57,83.57,35200.0,55.1041,55.1041,55.0646,55.0646,35200.0
2015-02-25 15:20:00,83.57,83.66,83.55,83.65,62800.0,55.0646,55.1239,55.0514,55.1173,62800.0
2015-02-25 15:25:00,83.65,83.67,83.59,83.59,74600.0,55.1173,55.1305,55.0778,55.0778,74600.0
2015-02-25 15:30:00,83.6,83.75,83.59,83.68,104100.0,55.0844,55.1832,55.0778,55.1371,104100.0
2015-02-25 15:35:00,83.67,83.8,83.67,83.72,58900.0,55.1305,55.2161,55.1305,55.1634,58900.0
2015-02-25 15:40:00,83.72,83.76,83.67,83.76,83100.0,55.1634,55.1898,55.1305,55.1898,83100.0
2015-02-25 15:45:00,83.76,83.77,83.68,83.7,64900.0,55.1898,55.1964,55.1371,55.1503,64900.0
2015-02-25 15:50:00,83.69,83.75,83.68,83.72,55900.0,55.1437,55.1832,55.1371,55.1634,55900.0
2015-02-25 15:55:00,83.71,83.74,83.63,83.63,82700.0,55.1568,55.1766,55.1041,55.1041,82700.0
2015-02-26 09:30:00,83.62,83.66,83.35,83.39,91500.0,55.0975,55.1239,54.9196,54.946,91500.0
2015-02-26 09:35:00,83.39,83.54,83.38,83.38,45400.0,54.946,55.0448,54.9394,54.9394,45400.0
2015-02-26 09:40:00,83.39,83.42,83.12,83.18,136000.0,54.946,54.9658,54.7681,54.8076,136000.0
2015-02-26 09:45:00,83.19,83.19,83.03,83.05,222800.0,54.8142,54.8142,54.7088,54.722,222800.0
2015-02-26 09:50:00,83.05,83.18,82.94,82.94,155200.0,54.722,54.8076,54.6495,54.6495,155200.0
2015-02-26 09:55:00,82.94,82.97,82.85,82.86,166800.0,54.6495,54.6693,54.5902,54.5968,166800.0
2015-02-26 10:00:00,82.86,82.89,82.75,82.76,218600.0,54.5968,54.6165,54.5243,54.5309,218600.0
2015-02-26 10:05:00,82.75,82.77,82.64,82.66,66700.0,54.5243,54.5375,54.4518,54.465,66700.0
2015-02-26 10:10:00,82.65,82.7,82.58,82.59,88400.0,54.4584,54.4913,54.4123,54.4189,88400.0
2015-02-26 10:15:00,82.6,82.73,82.53,82.7,74400.0,54.4255,54.5111,54.3793,54.4913,74400.0
2015-02-26 10:20:00,82.7,82.77,82.67,82.77,64000.0,54.4913,54.5375,54.4716,54.5375,64000.0
2015-02-26 10:25:00,82.77,82.9,82.74,82.9,73200.0,54.5375,54.6231,54.5177,54.6231,73200.0
2015-02-26 10:30:00,82.89,83.0,82.86,82.99,136000.0,54.6165,54.689,54.5968,54.6824,136000.0
2015-02-26 10:35:00,83.0,83.09,82.98,83.06,132000.0,54.689,54.7483,54.6758,54.7286,132000.0
2015-02-26 10:40:00,83.06,83.06,82.97,83.03,57800.0,54.7286,54.7286,54.6693,54.7088,57800.0
2015-02-26 10:45:00,83.03,83.07,83.02,83.04,37200.0,54.7088,54.7351,54.7022,54.7154,37200.0
2015-02-26 10:50:00,83.03,83.06,82.98,83.01,27800.0,54.7088,54.7286,54.6758,54.6956,27800.0
2015-02-26 10:55:00,83.01,83.02,82.89,82.9,34900.0,54.6956,54.7022,54.6165,54.6231,34900.0
2015-02-26 11:00:00,82.88,82.88,82.81,82.86,46500.0,54.61,54.61,54.5638,54.5968,46500.0
2015-02-26 11:05:00,82.86,82.89,82.82,82.88,41400.0,54.5968,54.6165,54.5704,54.61,41400.0
2015-02-26 11:10:00,82.88,83.1,82.88,83.08,37600.0,54.61,54.7549,54.61,54.7417,37600.0
2015-02-26 11:15:00,83.08,83.13,83.04,83.05,29200.0,54.7417,54.7747,54.7154,54.722,29200.0
2015-02-26 11:20:00,83.04,83.16,83.02,83.16,25500.0,54.7154,54.7944,54.7022,54.7944,25500.0
2015-02-26 11:25:00,83.16,83.25,83.16,83.24,15500.0,54.7944,54.8537,54.7944,54.8472,15500.0
2015-02-26 11:30:00,83.25,83.27,83.21,83.22,32700.0,54.8537,54.8669,54.8274,54.834,32700.0
2015-02-26 11:35:00,83.23,83.26,83.18,83.23,78000.0,54.8406,54.8603,54.8076,54.8406,78000.0
2015-02-26 11:40:00,83.23,83.26,83.19,83.23,23900.0,54.8406,54.8603,54.8142,54.8406,23900.0
2015-02-26 11:45:00,83.23,83.26,83.19,83.25,17100.0,54.8406,54.8603,54.8142,54.8537,17100.0
2015-02-26 11:50:00,83.25,83.29,83.21,83.22,31300.0,54.8537,54.8801,54.8274,54.834,31300.0
2015-02-26 11:55:00,83.21,83.25,83.11,83.13,23000.0,54.8274,54.8537,54.7615,54.7747,23000.0
2015-02-26 12:00:00,83.13,83.13,83.07,83.08,23400.0,54.7747,54.7747,54.7351,54.7417,23400.0
2015-02-26 12:05:00,83.07,83.07,82.99,82.99,26300.0,54.7351,54.7351,54.6824,54.6824,26300.0
2015-02-26 12:10:00,83.01,83.06,82.99,83.06,29700.0,54.6956,54.7286,54.6824,54.7286,29700.0
2015-02-26 12:15:00,83.06,83.07,83.01,83.01,21400.0,54.7286,54.7351,54.6956,54.6956,21400.0
2015-02-26 12:20:00,83.0,83.01,82.94,83.01,22300.0,54.689,54.6956,54.6495,54.6956,22300.0
2015-02-26 12:25:00,83.01,83.09,83.0,83.08,44000.0,54.6956,54.7483,54.689,54.7417,44000.0
2015-02-26 12:30:00,83.08,83.11,83.06,83.06,34600.0,54.7417,54.7615,54.7286,54.7286,34600.0
2015-02-26 12:35:00,83.05,83.05,82.99,83.0,15800.0,54.722,54.722,54.6824,54.689,15800.0
2015-02-26 12:40:00,83.01,83.02,82.94,82.97,27500.0,54.6956,54.7022,54.6495,54.6693,27500.0
2015-02-26 12:45:00,82.96,83.06,82.94,83.01,22900.0,54.6627,54.7286,54.6495,54.6956,22900.0
2015-02-26 12:50:00,82.99,83.01,82.94,82.95,9300.0,54.6824,54.6956,54.6495,54.6561,9300.0
2015-02-26 12:55:00,82.95,83.01,82.95,83.0,19600.0,54.6561,54.6956,54.6561,54.689,19600.0
2015-02-26 13:00:00,83.01,83.03,82.97,82.99,23600.0,54.6956,54.7088,54.6693,54.6824,23600.0
2015-02-26 13:05:00,82.99,83.01,82.94,82.95,14700.0,54.6824,54.6956,54.6495,54.6561,14700.0
2015-02-26 13:10:00,82.96,82.97,82.89,82.9,18500.0,54.6627,54.6693,54.6165,54.6231,18500.0
2015-02-26 13:15:00,82.91,82.93,82.88,82.9,29800.0,54.6297,54.6429,54.61,54.6231,29800.0
2015-02-26 13:20:00,82.9,82.9,82.78,82.89,44200.0,54.6231,54.6231,54.5441,54.6165,44200.0
2015-02-26 13:25:00,82.9,82.94,82.87,82.87,26800.0,54.6231,54.6495,54.6034,54.6034,26800.0
2015-02-26 13:30:00,82.86,82.92,82.86,82.91,22100.0,54.5968,54.6363,54.5968,54.6297,22100.0
2015-02-26 13:35:00,82.91,82.95,82.91,82.92,20200.0,54.6297,54.6561,54.6297,54.6363,20200.0
2015-02-26 13:40:00,82.92,82.93,82.85,82.91,23000.0,54.6363,54.6429,54.5902,54.6297,23000.0
2015-02-26 13:45:00,82.9,82.91,82.86,82.87,15700.0,54.6231,54.6297,54.5968,54.6034,15700.0
2015-02-26 13:50:00,82.87,82.96,82.87,82.94,21400.0,54.6034,54.6627,54.6034,54.6495,21400.0
2015-02-26 13:55:00,82.95,82.95,82.89,82.89,14500.0,54.6561,54.6561,54.6165,54.6165,14500.0
2015-02-26 14:00:00,82.9,82.94,82.87,82.89,35600.0,54.6231,54.6495,54.6034,54.6165,35600.0
2015-02-26 14:05:00,82.89,82.94,82.84,82.9,37900.0,54.6165,54.6495,54.5836,54.6231,37900.0
2015-02-26 14:10:00,82.9,82.96,82.86,82.95,39600.0,54.6231,54.6627,54.5968,54.6561,39600.0
2015-02-26 14:15:00,82.95,82.97,82.94,82.97,29500.0,54.6561,54.6693,54.6495,54.6693,29500.0
2015-02-26 14:20:00,82.96,83.01,82.94,83.0,71400.0,54.6627,54.6956,54.6495,54.689,71400.0
2015-02-26 14:25:00,83.0,83.0,82.88,82.9,31600.0,54.689,54.689,54.61,54.6231,31600.0
2015-02-26 14:30:00,82.9,83.0,82.89,82.95,29400.0,54.6231,54.689,54.6165,54.6561,29400.0
2015-02-26 14:35:00,82.95,82.98,82.94,82.98,21800.0,54.6561,54.6758,54.6495,54.6758,21800.0
2015-02-26 14:40:00,82.99,82.99,82.84,82.89,56500.0,54.6824,54.6824,54.5836,54.6165,56500.0
2015-02-26 14:45:00,82.88,82.91,82.82,82.87,43900.0,54.61,54.6297,54.5704,54.6034,43900.0
2015-02-26 14:50:00,82.88,82.92,82.86,82.9,41700.0,54.61,54.6363,54.5968,54.6231,41700.0
2015-02-26 14:55:00,82.91,82.91,82.81,82.89,36800.0,54.6297,54.6297,54.5638,54.6165,36800.0
2015-02-26 15:00:00,82.89,82.89,82.75,82.76,42100.0,54.6165,54.6165,54.5243,54.5309,42100.0
2015-02-26 15:05:00,82.77,82.84,82.76,82.79,58600.0,54.5375,54.5836,54.5309,54.5506,58600.0
2015-02-26 15:10:00,82.79,82.8,82.75,82.77,35500.0,54.5506,54.5572,54.5243,54.5375,35500.0
2015-02-26 15:15:00,82.77,82.86,82.75,82.81,94500.0,54.5375,54.5968,54.5243,54.5638,94500.0
2015-02-26 15:20:00,82.8,82.82,82.78,82.79,95800.0,54.5572,54.5704,54.5441,54.5506,95800.0
2015-02-26 15:25:00,82.78,82.8,82.75,82.78,36800.0,54.5441,54.5572,54.5243,54.5441,36800.0
2015-02-26 15:30:00,82.78,82.82,82.76,82.77,54300.0,54.5441,54.5704,54.5309,54.5375,54300.0
2015-02-26 15:35:00,82.77,82.8,82.71,82.77,75100.0,54.5375,54.5572,54.4979,54.5375,75100.0
2015-02-26 15:40:00,82.77,82.84,82.77,82.83,38400.0,54.5375,54.5836,54.5375,54.577,38400.0
2015-02-26 15:45:00,82.83,82.85,82.78,82.82,74000.0,54.577,54.5902,54.5441,54.5704,74000.0
2015-02-26 15:50:00,82.81,82.83,82.77,82.78,250700.0,54.5638,54.577,54.5375,54.5441,250700.0
2015-02-26 15:55:00,82.78,82.78,82.7,82.73,205900.0,54.5441,54.5441,54.4913,54.5111,205900.0
2015-02-27 09:30:00,82.9,83.1,82.79,82.92,121200.0,54.6231,54.7549,54.5506,54.6363,121200.0
2015-02-27 09:35:00,82.93,82.94,82.73,82.74,57500.0,54.6429,54.6495,54.5111,54.5177,57500.0
2015-02-27 09:40:00,82.75,82.75,82.53,82.62,102700.0,54.5243,54.5243,54.3793,54.4386,102700.0
2015-02-27 09:45:00,82.65,82.69,82.48,82.49,58700.0,54.4584,54.4848,54.3464,54.353,58700.0
2015-02-27 09:50:00,82.5,82.62,82.43,82.48,102500.0,54.3596,54.4386,54.3134,54.3464,102500.0
2015-02-27 09:55:00,82.48,82.56,82.46,82.54,45700.0,54.3464,54.3991,54.3332,54.3859,45700.0
2015-02-27 10:00:00,82.56,82.58,82.44,82.47,124700.0,54.3991,54.4123,54.32,54.3398,124700.0
2015-02-27 10:05:00,82.47,82.67,82.45,82.66,100400.0,54.3398,54.4716,54.3266,54.465,100400.0
2015-02-27 10:10:00,82.66,82.75,82.66,82.73,70500.0,54.465,54.5243,54.465,54.5111,70500.0
2015-02-27 10:15:00,82.74,82.95,82.72,82.94,82200.0,54.5177,54.6561,54.5045,54.6495,82200.0
2015-02-27 10:20:00,82.95,82.96,82.8,82.8,51400.0,54.6561,54.6627,54.5572,54.5572,51400.0
2015-02-27 10:25:00,82.8,82.9,82.78,82.85,56700.0,54.5572,54.6231,54.5441,54.5902,56700.0
2015-02-27 10:30:00,82.84,82.97,82.83,82.97,54200.0,54.5836,54.6693,54.577,54.6693,54200.0
2015-02-27 10:35:00,82.98,83.05,82.96,83.04,33900.0,54.6758,54.722,54.6627,54.7154,33900.0
2015-02-27 10:40:00,83.04,83.15,83.04,83.14,45900.0,54.7154,54.7879,54.7154,54.7813,45900.0
2015-02-27 10:45:00,83.14,83.2,83.12,83.13,28300.0,54.7813,54.8208,54.7681,54.7747,28300.0
2015-02-27 10:50:00,83.12,83.23,83.11,83.22,43300.0,54.7681,54.8406,54.7615,54.834,43300.0
2015-02-27 10:55:00,83.21,83.25,83.12,83.17,43400.0,54.8274,54.8537,54.7681,54.801,43400.0
2015-02-27 11:00:00,83.16,83.17,82.98,82.98,75500.0,54.7944,54.801,54.6758,54.6758,75500.0
2015-02-27 11:05:00,82.98,83.05,82.96,83.02,34700.0,54.6758,54.722,54.6627,54.7022,34700.0
2015-02-27 11:10:00,83.02,83.1,83.0,83.09,16300.0,54.7022,54.7549,54.689,54.7483,16300.0
2015-02-27 11:15:00,83.1,83.1,82.95,82.98,20900.0,54.7549,54.7549,54.6561,54.6758,20900.0
2015-02-27 11:20:00,82.95,83.09,82.92,83.07,17100.0,54.6561,54.7483,54.6363,54.7351,17100.0
2015-02-27 11:25:00,83.08,83.16,83.07,83.1,33500.0,54.7417,54.7944,54.7351,54.7549,33500.0
2015-02-27 11:30:00,83.09,83.16,83.09,83.11,28600.0,54.7483,54.7944,54.7483,54.7615,28600.0
2015-02-27 11:35:00,83.09,83.18,83.08,83.15,44900.0,54.7483,54.8076,54.7417,54.7879,44900.0
2015-02-27 11:40:00,83.16,83.22,83.13,83.21,62900.0,54.7944,54.834,54.7747,54.8274,62900.0
2015-02-27 11:45:00,83.22,83.26,83.2,83.21,35200.0,54.834,54.8603,54.8208,54.8274,35200.0
2015-02-27 11:50:00,83.22,83.26,83.17,83.17,38100.0,54.834,54.8603,54.801,54.801,38100.0
2015-02-27 11:55:00,83.17,83.19,83.13,83.19,22500.0,54.801,54.8142,54.7747,54.8142,22500.0
2015-02-27 12:00:00,83.18,83.3,83.18,83.3,25800.0,54.8076,54.8867,54.8076,54.8867,25800.0
2015-02-27 12:05:00,83.29,83.36,83.25,83.36,26000.0,54.8801,54.9262,54.8537,54.9262,26000.0
2015-02-27 12:10:00,83.36,83.37,83.32,83.37,14600.0,54.9262,54.9328,54.8999,54.9328,14600.0
2015-02-27 12:15:00,83.35,83.42,83.35,83.39,19100.0,54.9196,54.9658,54.9196,54.946,19100.0
2015-02-27 12:20:00,83.39,83.47,83.39,83.46,24200.0,54.946,54.9987,54.946,54.9921,24200.0
2015-02-27 12:25:00,83.47,83.58,83.47,83.57,16600.0,54.9987,55.0712,54.9987,55.0646,16600.0
2015-02-27 12:30:00,83.57,83.58,83.51,83.52,46200.0,55.0646,55.0712,55.0251,55.0316,46200.0
2015-02-27 12:35:00,83.51,83.52,83.44,83.45,8900.0,55.0251,55.0316,54.9789,54.9855,8900.0
2015-02-27 12:40:00,83.46,83.46,83.35,83.38,16100.0,54.9921,54.9921,54.9196,54.9394,16100.0
2015-02-27 12:45:00,83.38,83.4,83.37,83.37,19600.0,54.9394,54.9526,54.9328,54.9328,19600.0
2015-02-27 12:50:00,83.37,83.38,83.3,83.32,11200.0,54.9328,54.9394,54.8867,54.8999,11200.0
2015-02-27 12:55:00,83.31,83.4,83.28,83.39,26600.0,54.8933,54.9526,54.8735,54.946,26600.0
2015-02-27 13:00:00,83.4,83.44,83.4,83.43,8700.0,54.9526,54.9789,54.9526,54.9723,8700.0
2015-02-27 13:05:00,83.43,83.45,83.39,83.44,36400.0,54.9723,54.9855,54.946,54.9789,36400.0
2015-02-27 13:10:00,83.44,83.49,83.43,83.48,22100.0,54.9789,55.0119,54.9723,55.0053,22100.0
2015-02-27 13:15:00,83.47,83.48,83.41,83.42,18900.0,54.9987,55.0053,54.9592,54.9658,18900.0
2015-02-27 13:20:00,83.43,83.46,83.4,83.45,34800.0,54.9723,54.9921,54.9526,54.9855,34800.0
2015-02-27 13:25:00,83.45,83.46,83.38,83.42,13200.0,54.9855,54.9921,54.9394,54.9658,13200.0
2015-02-27 13:30:00,83.43,83.43,83.37,83.38,18000.0,54.9723,54.9723,54.9328,54.9394,18000.0
2015-02-27 13:35:00,83.37,83.39,83.34,83.38,10300.0,54.9328,54.946,54.913,54.9394,10300.0
2015-02-27 13:40:00,83.39,83.44,83.38,83.43,17400.0,54.946,54.9789,54.9394,54.9723,17400.0
2015-02-27 13:45:00,83.42,83.43,83.32,83.34,61500.0,54.9658,54.9723,54.8999,54.913,61500.0
2015-02-27 13:50:00,83.35,83.38,83.3,83.36,118500.0,54.9196,54.9394,54.8867,54.9262,118500.0
2015-02-27 13:55:00,83.36,83.45,83.35,83.45,32300.0,54.9262,54.9855,54.9196,54.9855,32300.0
2015-02-27 14:00:00,83.44,83.44,83.38,83.43,28100.0,54.9789,54.9789,54.9394,54.9723,28100.0
2015-02-27 14:05:00,83.42,83.42,83.35,83.36,37900.0,54.9658,54.9658,54.9196,54.9262,37900.0
2015-02-27 14:10:00,83.35,83.39,83.35,83.37,14800.0,54.9196,54.946,54.9196,54.9328,14800.0
2015-02-27 14:15:00,83.36,83.43,83.35,83.42,49900.0,54.9262,54.9723,54.9196,54.9658,49900.0
2015-02-27 14:20:00,83.41,83.45,83.41,83.43,10700.0,54.9592,54.9855,54.9592,54.9723,10700.0
2015-02-27 14:25:00,83.43,83.43,83.35,83.41,34400.0,54.9723,54.9723,54.9196,54.9592,34400.0
2015-02-27 14:30:00,83.4,83.43,83.37,83.42,85100.0,54.9526,54.9723,54.9328,54.9658,85100.0
2015-02-27 14:35:00,83.42,83.44,83.34,83.35,17300.0,54.9658,54.9789,54.913,54.9196,17300.0
2015-02-27 14:40:00,83.35,83.4,83.32,83.38,33400.0,54.9196,54.9526,54.8999,54.9394,33400.0
2015-02-27 14:45:00,83.38,83.41,83.35,83.41,33600.0,54.9394,54.9592,54.9196,54.9592,33600.0
2015-02-27 14:50:00,83.41,83.43,83.38,83.42,18800.0,54.9592,54.9723,54.9394,54.9658,18800.0
2015-02-27 14:55:00,83.42,83.44,83.4,83.43,153100.0,54.9658,54.9789,54.9526,54.9723,153100.0
2015-02-27 15:00:00,83.43,83.43,83.36,83.43,39400.0,54.9723,54.9723,54.9262,54.9723,39400.0
2015-02-27 15:05:00,83.42,83.46,83.39,83.43,45000.0,54.9658,54.9921,54.946,54.9723,45000.0
2015-02-27 15:10:00,83.41,83.45,83.39,83.43,32000.0,54.9592,54.9855,54.946,54.9723,32000.0
2015-02-27 15:15:00,83.43,83.49,83.39,83.48,46400.0,54.9723,55.0119,54.946,55.0053,46400.0
2015-02-27 15:20:00,83.47,83.5,83.42,83.49,41500.0,54.9987,55.0185,54.9658,55.0119,41500.0
2015-02-27 15:25:00,83.48,83.51,83.45,83.5,26800.0,55.0053,55.0251,54.9855,55.0185,26800.0
2015-02-27 15:30:00,83.51,83.52,83.41,83.42,37100.0,55.0251,55.0316,54.9592,54.9658,37100.0
2015-02-27 15:35:00,83.43,83.47,83.41,83.45,96600.0,54.9723,54.9987,54.9592,54.9855,96600.0
2015-02-27 15:40:00,83.45,83.46,83.39,83.42,143900.0,54.9855,54.9921,54.946,54.9658,143900.0
2015-02-27 15:45:00,83.41,83.43,83.38,83.41,71500.0,54.9592,54.9723,54.9394,54.9592,71500.0
2015-02-27 15:50:00,83.41,83.45,83.37,83.37,45200.0,54.9592,54.9855,54.9328,54.9328,45200.0
2015-02-27 15:55:00,83.37,83.43,83.37,83.38,107300.0,54.9328,54.9723,54.9328,54.9394,107300.0
2015-03-02 09:30:00,83.58,83.95,83.46,83.93,167800.0,55.0712,55.315,54.9921,55.3018,167800.0
2015-03-02 09:35:00,83.95,84.2,83.88,84.17,60000.0,55.315,55.4797,55.2689,55.4599,60000.0
2015-03-02 09:40:00,84.17,84.44,84.04,84.44,102400.0,55.4599,55.6378,55.3743,55.6378,102400.0
2015-03-02 09:45:00,84.44,84.45,84.17,84.25,62400.0,55.6378,55.6444,55.4599,55.5126,62400.0
2015-03-02 09:50:00,84.25,84.26,83.95,83.97,114100.0,55.5126,55.5192,55.315,55.3282,114100.0
2015-03-02 09:55:00,83.97,84.15,83.96,84.05,100500.0,55.3282,55.4468,55.3216,55.3809,100500.0
2015-03-02 10:00:00,84.08,84.19,84.01,84.19,68000.0,55.4006,55.4731,55.3545,55.4731,68000.0
2015-03-02 10:05:00,84.18,84.22,84.07,84.12,106400.0,55.4665,55.4929,55.394,55.427,106400.0
2015-03-02 10:10:00,84.11,84.42,84.08,84.42,72200.0,55.4204,55.6247,55.4006,55.6247,72200.0
2015-03-02 10:15:00,84.41,84.42,84.29,84.4,91100.0,55.6181,55.6247,55.539,55.6115,91100.0
2015-03-02 10:20:00,84.39,84.51,84.33,84.5,103600.0,55.6049,55.684,55.5654,55.6774,103600.0
2015-03-02 10:25:00,84.5,84.77,84.45,84.57,113500.0,55.6774,55.8553,55.6444,55.7235,113500.0
2015-03-02 10:30:00,84.57,84.65,84.47,84.48,119200.0,55.7235,55.7762,55.6576,55.6642,119200.0
2015-03-02 10:35:00,84.47,84.48,84.36,84.44,68500.0,55.6576,55.6642,55.5851,55.6378,68500.0
2015-03-02 10:40:00,84.43,84.54,84.36,84.36,59200.0,55.6313,55.7037,55.5851,55.5851,59200.0
2015-03-02 10:45:00,84.36,84.38,84.26,84.27,32500.0,55.5851,55.5983,55.5192,55.5258,32500.0
2015-03-02 10:50:00,84.27,84.28,84.12,84.14,62800.0,55.5258,55.5324,55.427,55.4402,62800.0
2015-03-02 10:55:00,84.14,84.14,83.92,83.94,52600.0,55.4402,55.4402,55.2952,55.3084,52600.0
2015-03-02 11:00:00,83.94,83.95,83.88,83.91,54100.0,55.3084,55.315,55.2689,55.2886,54100.0
2015-03-02 11:05:00,83.91,84.01,83.88,84.01,34700.0,55.2886,55.3545,55.2689,55.3545,34700.0
2015-03-02 11:10:00,84.01,84.07,83.95,83.96,49100.0,55.3545,55.394,55.315,55.3216,49100.0
2015-03-02 11:15:00,83.96,84.04,83.89,83.93,59400.0,55.3216,55.3743,55.2754,55.3018,59400.0
2015-03-02 11:20:00,83.93,83.96,83.88,83.91,39400.0,55.3018,55.3216,55.2689,55.2886,39400.0
2015-03-02 11:25:00,83.92,83.93,83.8,83.81,46500.0,55.2952,55.3018,55.2161,55.2227,46500.0
2015-03-02 11:30:00,83.81,83.97,83.77,83.97,67800.0,55.2227,55.3282,55.1964,55.3282,67800.0
2015-03-02 11:35:00,83.97,84.02,83.83,83.88,94000.0,55.3282,55.3611,55.2359,55.2689,94000.0
2015-03-02 11:40:00,83.88,83.95,83.87,83.92,60600.0,55.2689,55.315,55.2623,55.2952,60600.0
2015-03-02 11:45:00,83.92,83.95,83.87,83.88,19100.0,55.2952,55.315,55.2623,55.2689,19100.0
2015-03-02 11:50:00,83.87,83.91,83.87,83.88,29600.0,55.2623,55.2886,55.2623,55.2689,29600.0
2015-03-02 11:55:00,83.87,83.9,83.8,83.83,64400.0,55.2623,55.282,55.2161,55.2359,64400.0
2015-03-02 12:00:00,83.84,83.84,83.73,83.79,78400.0,55.2425,55.2425,55.17,55.2096,78400.0
2015-03-02 12:05:00,83.79,83.84,83.69,83.84,45700.0,55.2096,55.2425,55.1437,55.2425,45700.0
2015-03-02 12:10:00,83.84,83.85,83.73,83.76,29500.0,55.2425,55.2491,55.17,55.1898,29500.0
2015-03-02 12:15:00,83.75,83.75,83.67,83.71,53600.0,55.1832,55.1832,55.1305,55.1568,53600.0
2015-03-02 12:20:00,83.7,83.7,83.61,83.63,62500.0,55.1503,55.1503,55.091,55.1041,62500.0
2015-03-02 12:25:00,83.62,83.63,83.58,83.61,25900.0,55.0975,55.1041,55.0712,55.091,25900.0
2015-03-02 12:30:00,83.62,83.62,83.54,83.54,25000.0,55.0975,55.0975,55.0448,55.0448,25000.0
2015-03-02 12:35:00,83.55,83.64,83.53,83.64,17400.0,55.0514,55.1107,55.0382,55.1107,17400.0
2015-03-02 12:40:00,83.64,83.71,83.64,83.67,35200.0,55.1107,55.1568,55.1107,55.1305,35200.0
2015-03-02 12:45:00,83.67,83.74,83.66,83.73,18900.0,55.1305,55.1766,55.1239,55.17,18900.0
2015-03-02 12:50:00,83.73,83.74,83.69,83.7,28300.0,55.17,55.1766,55.1437,55.1503,28300.0
2015-03-02 12:55:00,83.71,83.87,83.71,83.87,47900.0,55.1568,55.2623,55.1568,55.2623,47900.0
2015-03-02 13:00:00,83.87,83.92,83.86,83.88,74600.0,55.2623,55.2952,55.2557,55.2689,74600.0
2015-03-02 13:05:00,83.88,83.88,83.8,83.81,25600.0,55.2689,55.2689,55.2161,55.2227,25600.0
2015-03-02 13:10:00,83.8,83.87,83.8,83.87,40200.0,55.2161,55.2623,55.2161,55.2623,40200.0
2015-03-02 13:15:00,83.87,83.94,83.86,83.88,26000.0,55.2623,55.3084,55.2557,55.2689,26000.0
2015-03-02 13:20:00,83.89,83.89,83.87,83.88,23200.0,55.2754,55.2754,55.2623,55.2689,23200.0
2015-03-02 13:25:00,83.87,83.98,83.83,83.98,65100.0,55.2623,55.3347,55.2359,55.3347,65100.0
2015-03-02 13:30:00,83.99,84.05,83.95,83.95,40600.0,55.3413,55.3809,55.315,55.315,40600.0
2015-03-02 13:35:00,83.94,83.99,83.92,83.96,43000.0,55.3084,55.3413,55.2952,55.3216,43000.0
2015-03-02 13:40:00,83.95,83.95,83.89,83.91,19500.0,55.315,55.315,55.2754,55.2886,19500.0
2015-03-02 13:45:00,83.9,83.99,83.87,83.99,49800.0,55.282,55.3413,55.2623,55.3413,49800.0
2015-03-02 13:50:00,83.99,84.02,83.92,83.93,119600.0,55.3413,55.3611,55.2952,55.3018,119600.0
2015-03-02 13:55:00,83.93,83.93,83.86,83.89,34500.0,55.3018,55.3018,55.2557,55.2754,34500.0
2015-03-02 14:00:00,83.89,83.96,83.88,83.95,50100.0,55.2754,55.3216,55.2689,55.315,50100.0
2015-03-02 14:05:00,83.94,83.94,83.9,83.91,25200.0,55.3084,55.3084,55.282,55.2886,25200.0
2015-03-02 14:10:00,83.91,83.94,83.88,83.89,72000.0,55.2886,55.3084,55.2689,55.2754,72000.0
2015-03-02 14:15:00,83.9,83.92,83.82,83.82,53100.0,55.282,55.2952,55.2293,55.2293,53100.0
2015-03-02 14:20:00,83.82,83.87,83.8,83.82,73600.0,55.2293,55.2623,55.2161,55.2293,73600.0
2015-03-02 14:25:00,83.81,83.84,83.74,83.74,29100.0,55.2227,55.2425,55.1766,55.1766,29100.0
2015-03-02 14:30:00,83.74,83.76,83.68,83.7,33800.0,55.1766,55.1898,55.1371,55.1503,33800.0
2015-03-02 14:35:00,83.7,83.71,83.65,83.67,27000.0,55.1503,55.1568,55.1173,55.1305,27000.0
2015-03-02 14:40:00,83.67,83.69,83.58,83.61,52800.0,55.1305,55.1437,55.0712,55.091,52800.0
2015-03-02 14:45:00,83.61,83.68,83.61,83.68,37300.0,55.091,55.1371,55.091,55.1371,37300.0
2015-03-02 14:50:00,83.68,83.78,83.67,83.7,74200.0,55.1371,55.203,55.1305,55.1503,74200.0
2015-03-02 14:55:00,83.7,83.8,83.7,83.79,40600.0,55.1503,55.2161,55.1503,55.2096,40600.0
2015-03-02 15:00:00,83.79,83.82,83.71,83.71,46900.0,55.2096,55.2293,55.1568,55.1568,46900.0
2015-03-02 15:05:00,83.71,83.8,83.71,83.78,139100.0,55.1568,55.2161,55.1568,55.203,139100.0
2015-03-02 15:10:00,83.77,83.8,83.71,83.73,122600.0,55.1964,55.2161,55.1568,55.17,122600.0
2015-03-02 15:15:00,83.74,83.8,83.72,83.76,80800.0,55.1766,55.2161,55.1634,55.1898,80800.0
2015-03-02 15:20:00,83.77,83.8,83.76,83.77,42700.0,55.1964,55.2161,55.1898,55.1964,42700.0
2015-03-02 15:25:00,83.77,83.81,83.73,83.81,49300.0,55.1964,55.2227,55.17,55.2227,49300.0
2015-03-02 15:30:00,83.81,83.83,83.74,83.79,77900.0,55.2227,55.2359,55.1766,55.2096,77900.0
2015-03-02 15:35:00,83.79,83.81,83.76,83.76,38200.0,55.2096,55.2227,55.1898,55.1898,38200.0
2015-03-02 15:40:00,83.75,83.89,83.75,83.89,56300.0,55.1832,55.2754,55.1832,55.2754,56300.0
2015-03-02 15:45:00,83.89,83.93,83.85,83.87,75500.0,55.2754,55.3018,55.2491,55.2623,75500.0
2015-03-02 15:50:00,83.87,83.9,83.85,83.85,87300.0,55.2623,55.282,55.2491,55.2491,87300.0
2015-03-02 15:55:00,83.86,83.92,83.83,83.86,155800.0,55.2557,55.2952,55.2359,55.2557,155800.0
2015-03-03 09:30:00,83.74,83.74,83.62,83.71,96000.0,55.1766,55.1766,55.0975,55.1568,96000.0
2015-03-03 09:35:00,83.7,83.71,83.37,83.41,88000.0,55.1503,55.1568,54.9328,54.9592,88000.0
2015-03-03 09:40:00,83.39,83.43,83.26,83.31,46400.0,54.946,54.9723,54.8603,54.8933,46400.0
2015-03-03 09:45:00,83.3,83.4,83.24,83.32,47500.0,54.8867,54.9526,54.8472,54.8999,47500.0
2015-03-03 09:50:00,83.31,83.36,83.19,83.2,87000.0,54.8933,54.9262,54.8142,54.8208,87000.0
2015-03-03 09:55:00,83.21,83.36,83.2,83.33,88500.0,54.8274,54.9262,54.8208,54.9065,88500.0
2015-03-03 10:00:00,83.32,83.4,83.28,83.4,40800.0,54.8999,54.9526,54.8735,54.9526,40800.0
2015-03-03 10:05:00,83.41,83.53,83.39,83.48,79200.0,54.9592,55.0382,54.946,55.0053,79200.0
2015-03-03 10:10:00,83.49,83.5,83.4,83.4,37200.0,55.0119,55.0185,54.9526,54.9526,37200.0
2015-03-03 10:15:00,83.4,83.47,83.4,83.43,29700.0,54.9526,54.9987,54.9526,54.9723,29700.0
2015-03-03 10:20:00,83.44,83.45,83.39,83.42,100600.0,54.9789,54.9855,54.946,54.9658,100600.0
2015-03-03 10:25:00,83.43,83.52,83.42,83.49,35600.0,54.9723,55.0316,54.9658,55.0119,35600.0
2015-03-03 10:30:00,83.51,83.6,83.51,83.59,46600.0,55.0251,55.0844,55.0251,55.0778,46600.0
2015-03-03 10:35:00,83.6,83.61,83.54,83.54,30300.0,55.0844,55.091,55.0448,55.0448,30300.0
2015-03-03 10:40:00,83.54,83.59,83.5,83.5,55700.0,55.0448,55.0778,55.0185,55.0185,55700.0
2015-03-03 10:45:00,83.51,83.52,83.4,83.46,48000.0,55.0251,55.0316,54.9526,54.9921,48000.0
2015-03-03 10:50:00,83.47,83.47,83.39,83.44,39800.0,54.9987,54.9987,54.946,54.9789,39800.0
2015-03-03 10:55:00,83.44,83.5,83.39,83.42,51400.0,54.9789,55.0185,54.946,54.9658,51400.0
2015-03-03 11:00:00,83.42,83.43,83.32,83.33,50900.0,54.9658,54.9723,54.8999,54.9065,50900.0
2015-03-03 11:05:00,83.32,83.33,83.21,83.22,45400.0,54.8999,54.9065,54.8274,54.834,45400.0
2015-03-03 11:10:00,83.22,83.25,83.21,83.25,42700.0,54.834,54.8537,54.8274,54.8537,42700.0
2015-03-03 11:15:00,83.25,83.33,83.25,83.32,41700.0,54.8537,54.9065,54.8537,54.8999,41700.0
2015-03-03 11:20:00,83.32,83.34,83.31,83.32,31100.0,54.8999,54.913,54.8933,54.8999,31100.0
2015-03-03 11:25:00,83.32,83.36,83.24,83.27,37600.0,54.8999,54.9262,54.8472,54.8669,37600.0
2015-03-03 11:30:00,83.27,83.28,83.16,83.16,73600.0,54.8669,54.8735,54.7944,54.7944,73600.0
2015-03-03 11:35:00,83.17,83.2,83.15,83.17,13300.0,54.801,54.8208,54.7879,54.801,13300.0
2015-03-03 11:40:00,83.17,83.17,83.04,83.06,110500.0,54.801,54.801,54.7154,54.7286,110500.0
2015-03-03 11:45:00,83.06,83.07,82.97,83.0,53600.0,54.7286,54.7351,54.6693,54.689,53600.0
2015-03-03 11:50:00,83.0,83.11,82.99,83.09,25400.0,54.689,54.7615,54.6824,54.7483,25400.0
2015-03-03 11:55:00,83.1,83.12,83.08,83.09,14500.0,54.7549,54.7681,54.7417,54.7483,14500.0
2015-03-03 12:00:00,83.09,83.13,83.08,83.09,14800.0,54.7483,54.7747,54.7417,54.7483,14800.0
2015-03-03 12:05:00,83.1,83.27,83.09,83.26,23000.0,54.7549,54.8669,54.7483,54.8603,23000.0
2015-03-03 12:10:00,83.26,83.3,83.22,83.23,32100.0,54.8603,54.8867,54.834,54.8406,32100.0
2015-03-03 12:15:00,83.22,83.26,83.16,83.26,24000.0,54.834,54.8603,54.7944,54.8603,24000.0
2015-03-03 12:20:00,83.24,83.26,83.19,83.19,17200.0,54.8472,54.8603,54.8142,54.8142,17200.0
2015-03-03 12:25:00,83.17,83.2,83.09,83.2,23600.0,54.801,54.8208,54.7483,54.8208,23600.0
2015-03-03 12:30:00,83.19,83.26,83.17,83.25,19100.0,54.8142,54.8603,54.801,54.8537,19100.0
2015-03-03 12:35:00,83.24,83.24,83.18,83.22,28500.0,54.8472,54.8472,54.8076,54.834,28500.0
2015-03-03 12:40:00,83.21,83.29,83.2,83.23,19900.0,54.8274,54.8801,54.8208,54.8406,19900.0
2015-03-03 12:45:00,83.24,83.26,83.23,83.25,18900.0,54.8472,54.8603,54.8406,54.8537,18900.0
2015-03-03 12:50:00,83.26,83.34,83.26,83.34,29100.0,54.8603,54.913,54.8603,54.913,29100.0
2015-03-03 12:55:00,83.34,83.47,83.34,83.45,11400.0,54.913,54.9987,54.913,54.9855,11400.0
2015-03-03 13:00:00,83.44,83.49,83.39,83.39,24600.0,54.9789,55.0119,54.946,54.946,24600.0
2015-03-03 13:05:00,83.39,83.4,83.35,83.4,15100.0,54.946,54.9526,54.9196,54.9526,15100.0
2015-03-03 13:10:00,83.4,83.4,83.33,83.36,8100.0,54.9526,54.9526,54.9065,54.9262,8100.0
2015-03-03 13:15:00,83.36,83.37,83.33,83.37,39200.0,54.9262,54.9328,54.9065,54.9328,39200.0
2015-03-03 13:20:00,83.35,83.4,83.31,83.34,74800.0,54.9196,54.9526,54.8933,54.913,74800.0
2015-03-03 13:25:00,83.34,83.37,83.32,83.34,13500.0,54.913,54.9328,54.8999,54.913,13500.0
2015-03-03 13:30:00,83.34,83.4,83.34,83.39,11300.0,54.913,54.9526,54.913,54.946,11300.0
2015-03-03 13:35:00,83.4,83.42,83.39,83.4,14600.0,54.9526,54.9658,54.946,54.9526,14600.0
2015-03-03 13:40:00,83.39,83.43,83.38,83.42,32600.0,54.946,54.9723,54.9394,54.9658,32600.0
2015-03-03 13:45:00,83.43,83.54,83.43,83.54,101800.0,54.9723,55.0448,54.9723,55.0448,101800.0
2015-03-03 13:50:00,83.54,83.56,83.51,83.56,50400.0,55.0448,55.058,55.0251,55.058,50400.0
2015-03-03 13:55:00,83.55,83.57,83.5,83.51,29100.0,55.0514,55.0646,55.0185,55.0251,29100.0
2015-03-03 14:00:00,83.51,83.57,83.5,83.56,35400.0,55.0251,55.0646,55.0185,55.058,35400.0
2015-03-03 14:05:00,83.55,83.7,83.51,83.7,74600.0,55.0514,55.1503,55.0251,55.1503,74600.0
2015-03-03 14:10:00,83.7,83.81,83.67,83.72,55300.0,55.1503,55.2227,55.1305,55.1634,55300.0
2015-03-03 14:15:00,83.73,83.77,83.69,83.76,17900.0,55.17,55.1964,55.1437,55.1898,17900.0
2015-03-03 14:20:00,83.75,83.78,83.68,83.68,26200.0,55.1832,55.203,55.1371,55.1371,26200.0
2015-03-03 14:25:00,83.68,83.71,83.65,83.7,25300.0,55.1371,55.1568,55.1173,55.1503,25300.0
2015-03-03 14:30:00,83.7,83.71,83.62,83.65,36400.0,55.1503,55.1568,55.0975,55.1173,36400.0
2015-03-03 14:35:00,83.65,83.67,83.63,83.66,21400.0,55.1173,55.1305,55.1041,55.1239,21400.0
2015-03-03 14:40:00,83.66,83.76,83.66,83.75,33900.0,55.1239,55.1898,55.1239,55.1832,33900.0
2015-03-03 14:45:00,83.74,83.78,83.68,83.77,47600.0,55.1766,55.203,55.1371,55.1964,47600.0
2015-03-03 14:50:00,83.76,83.78,83.72,83.77,267300.0,55.1898,55.203,55.1634,55.1964,267300.0
2015-03-03 14:55:00,83.76,83.8,83.75,83.77,86100.0,55.1898,55.2161,55.1832,55.1964,86100.0
2015-03-03 15:00:00,83.75,83.79,83.72,83.79,106800.0,55.1832,55.2096,55.1634,55.2096,106800.0
2015-03-03 15:05:00,83.79,83.85,83.76,83.83,218200.0,55.2096,55.2491,55.1898,55.2359,218200.0
2015-03-03 15:10:00,83.84,83.88,83.83,83.84,51900.0,55.2425,55.2689,55.2359,55.2425,51900.0
2015-03-03 15:15:00,83.83,83.89,83.82,83.89,32400.0,55.2359,55.2754,55.2293,55.2754,32400.0
2015-03-03 15:20:00,83.88,83.89,83.82,83.88,35400.0,55.2689,55.2754,55.2293,55.2689,35400.0
2015-03-03 15:25:00,83.88,83.92,83.85,83.89,47300.0,55.2689,55.2952,55.2491,55.2754,47300.0
2015-03-03 15:30:00,83.88,83.93,83.83,83.89,86300.0,55.2689,55.3018,55.2359,55.2754,86300.0
2015-03-03 15:35:00,83.88,83.89,83.73,83.74,125300.0,55.2689,55.2754,55.17,55.1766,125300.0
2015-03-03 15:40:00,83.74,83.75,83.67,83.68,48800.0,55.1766,55.1832,55.1305,55.1371,48800.0
2015-03-03 15:45:00,83.67,83.71,83.66,83.69,65900.0,55.1305,55.1568,55.1239,55.1437,65900.0
2015-03-03 15:50:00,83.69,83.75,83.68,83.75,27500.0,55.1437,55.1832,55.1371,55.1832,27500.0
2015-03-03 15:55:00,83.75,83.78,83.69,83.69,75400.0,55.1832,55.203,55.1437,55.1437,75400.0
2015-03-04 09:30:00,83.69,83.8,83.63,83.68,109800.0,55.1437,55.2161,55.1041,55.1371,109800.0
2015-03-04 09:35:00,83.67,83.78,83.56,83.63,53400.0,55.1305,55.203,55.058,55.1041,53400.0
2015-03-04 09:40:00,83.61,83.76,83.57,83.64,38100.0,55.091,55.1898,55.0646,55.1107,38100.0
2015-03-04 09:45:00,83.63,83.66,83.56,83.57,36300.0,55.1041,55.1239,55.058,55.0646,36300.0
2015-03-04 09:50:00,83.57,83.64,83.47,83.61,45200.0,55.0646,55.1107,54.9987,55.091,45200.0
2015-03-04 09:55:00,83.6,83.64,83.51,83.55,23400.0,55.0844,55.1107,55.0251,55.0514,23400.0
2015-03-04 10:00:00,83.55,83.6,83.49,83.52,30900.0,55.0514,55.0844,55.0119,55.0316,30900.0
2015-03-04 10:05:00,83.5,83.54,83.39,83.4,36400.0,55.0185,55.0448,54.946,54.9526,36400.0
2015-03-04 10:10:00,83.37,83.38,83.22,83.23,39200.0,54.9328,54.9394,54.834,54.8406,39200.0
2015-03-04 10:15:00,83.23,83.24,83.12,83.12,74300.0,54.8406,54.8472,54.7681,54.7681,74300.0
2015-03-04 10:20:00,83.12,83.15,83.08,83.1,47100.0,54.7681,54.7879,54.7417,54.7549,47100.0
2015-03-04 10:25:00,83.09,83.09,82.93,82.94,40000.0,54.7483,54.7483,54.6429,54.6495,40000.0
2015-03-04 10:30:00,82.94,83.0,82.9,83.0,36200.0,54.6495,54.689,54.6231,54.689,36200.0
2015-03-04 10:35:00,83.0,83.0,82.9,82.94,19000.0,54.689,54.689,54.6231,54.6495,19000.0
2015-03-04 10:40:00,82.96,82.97,82.83,82.84,20200.0,54.6627,54.6693,54.577,54.5836,20200.0
2015-03-04 10:45:00,82.83,82.89,82.8,82.84,30000.0,54.577,54.6165,54.5572,54.5836,30000.0
2015-03-04 10:50:00,82.83,82.94,82.82,82.87,20300.0,54.577,54.6495,54.5704,54.6034,20300.0
2015-03-04 10:55:00,82.87,82.95,82.85,82.94,26600.0,54.6034,54.6561,54.5902,54.6495,26600.0
2015-03-04 11:00:00,82.93,82.96,82.86,82.96,38600.0,54.6429,54.6627,54.5968,54.6627,38600.0
2015-03-04 11:05:00,82.95,83.12,82.94,83.11,12400.0,54.6561,54.7681,54.6495,54.7615,12400.0
2015-03-04 11:10:00,83.11,83.12,83.07,83.09,8100.0,54.7615,54.7681,54.7351,54.7483,8100.0
2015-03-04 11:15:00,83.08,83.15,83.0,83.12,50600.0,54.7417,54.7879,54.689,54.7681,50600.0
2015-03-04 11:20:00,83.11,83.12,83.05,83.09,23700.0,54.7615,54.7681,54.722,54.7483,23700.0
2015-03-04 11:25:00,83.09,83.09,82.96,83.02,43400.0,54.7483,54.7483,54.6627,54.7022,43400.0
2015-03-04 11:30:00,83.02,83.02,82.95,83.02,20000.0,54.7022,54.7022,54.6561,54.7022,20000.0
2015-03-04 11:35:00,83.03,83.07,82.98,83.06,27800.0,54.7088,54.7351,54.6758,54.7286,27800.0
2015-03-04 11:40:00,83.07,83.12,83.06,83.09,32400.0,54.7351,54.7681,54.7286,54.7483,32400.0
2015-03-04 11:45:00,83.1,83.11,83.02,83.02,25200.0,54.7549,54.7615,54.7022,54.7022,25200.0
2015-03-04 11:50:00,83.02,83.03,82.96,82.99,22000.0,54.7022,54.7088,54.6627,54.6824,22000.0
2015-03-04 11:55:00,82.98,83.03,82.96,82.98,21900.0,54.6758,54.7088,54.6627,54.6758,21900.0
2015-03-04 12:00:00,82.97,83.06,82.97,83.02,29400.0,54.6693,54.7286,54.6693,54.7022,29400.0
2015-03-04 12:05:00,83.02,83.06,82.98,83.05,26600.0,54.7022,54.7286,54.6758,54.722,26600.0
2015-03-04 12:10:00,83.04,83.13,83.04,83.13,18100.0,54.7154,54.7747,54.7154,54.7747,18100.0
2015-03-04 12:15:00,83.15,83.19,83.12,83.12,17800.0,54.7879,54.8142,54.7681,54.7681,17800.0
2015-03-04 12:20:00,83.12,83.14,83.08,83.08,10300.0,54.7681,54.7813,54.7417,54.7417,10300.0
2015-03-04 12:25:00,83.08,83.12,83.05,83.11,19200.0,54.7417,54.7681,54.722,54.7615,19200.0
2015-03-04 12:30:00,83.11,83.15,83.06,83.07,75200.0,54.7615,54.7879,54.7286,54.7351,75200.0
2015-03-04 12:35:00,83.08,83.11,83.03,83.04,83000.0,54.7417,54.7615,54.7088,54.7154,83000.0
2015-03-04 12:40:00,83.04,83.08,83.03,83.06,20700.0,54.7154,54.7417,54.7088,54.7286,20700.0
2015-03-04 12:45:00,83.05,83.08,83.02,83.02,18500.0,54.722,54.7417,54.7022,54.7022,18500.0
2015-03-04 12:50:00,83.01,83.01,82.97,82.97,9800.0,54.6956,54.6956,54.6693,54.6693,9800.0
2015-03-04 12:55:00,82.97,82.97,82.86,82.89,80900.0,54.6693,54.6693,54.5968,54.6165,80900.0
2015-03-04 13:00:00,82.89,82.92,82.85,82.91,36500.0,54.6165,54.6363,54.5902,54.6297,36500.0
2015-03-04 13:05:00,82.91,82.91,82.8,82.81,14200.0,54.6297,54.6297,54.5572,54.5638,14200.0
2015-03-04 13:10:00,82.81,82.89,82.8,82.89,28100.0,54.5638,54.6165,54.5572,54.6165,28100.0
2015-03-04 13:15:00,82.88,82.93,82.87,82.92,16300.0,54.61,54.6429,54.6034,54.6363,16300.0
2015-03-04 13:20:00,82.92,83.07,82.92,83.05,20400.0,54.6363,54.7351,54.6363,54.722,20400.0
2015-03-04 13:25:00,83.05,83.09,83.01,83.01,19000.0,54.722,54.7483,54.6956,54.6956,19000.0
2015-03-04 13:30:00,83.02,83.03,82.91,82.92,12800.0,54.7022,54.7088,54.6297,54.6363,12800.0
2015-03-04 13:35:00,82.92,82.97,82.92,82.97,6700.0,54.6363,54.6693,54.6363,54.6693,6700.0
2015-03-04 13:40:00,82.97,83.01,82.96,83.0,11500.0,54.6693,54.6956,54.6627,54.689,11500.0
2015-03-04 13:45:00,83.0,83.13,83.0,83.13,15500.0,54.689,54.7747,54.689,54.7747,15500.0
2015-03-04 13:50:00,83.12,83.18,83.09,83.1,25300.0,54.7681,54.8076,54.7483,54.7549,25300.0
2015-03-04 13:55:00,83.09,83.1,83.04,83.06,16300.0,54.7483,54.7549,54.7154,54.7286,16300.0
2015-03-04 14:00:00,83.06,83.16,83.05,83.11,75400.0,54.7286,54.7944,54.722,54.7615,75400.0
2015-03-04 14:05:00,83.1,83.14,83.07,83.09,42800.0,54.7549,54.7813,54.7351,54.7483,42800.0
2015-03-04 14:10:00,83.08,83.11,83.03,83.03,16700.0,54.7417,54.7615,54.7088,54.7088,16700.0
2015-03-04 14:15:00,83.03,83.11,83.03,83.11,17800.0,54.7088,54.7615,54.7088,54.7615,17800.0
2015-03-04 14:20:00,83.1,83.13,83.07,83.08,15300.0,54.7549,54.7747,54.7351,54.7417,15300.0
2015-03-04 14:25:00,83.07,83.1,83.02,83.03,21300.0,54.7351,54.7549,54.7022,54.7088,21300.0
2015-03-04 14:30:00,83.03,83.03,82.91,82.92,44300.0,54.7088,54.7088,54.6297,54.6363,44300.0
2015-03-04 14:35:00,82.93,82.94,82.87,82.88,21600.0,54.6429,54.6495,54.6034,54.61,21600.0
2015-03-04 14:40:00,82.88,82.9,82.83,82.83,48000.0,54.61,54.6231,54.577,54.577,48000.0
2015-03-04 14:45:00,82.83,82.84,82.78,82.78,13800.0,54.577,54.5836,54.5441,54.5441,13800.0
2015-03-04 14:50:00,82.78,82.85,82.77,82.84,33100.0,54.5441,54.5902,54.5375,54.5836,33100.0
2015-03-04 14:55:00,82.84,82.84,82.81,82.82,12100.0,54.5836,54.5836,54.5638,54.5704,12100.0
2015-03-04 15:00:00,82.82,82.84,82.77,82.78,17500.0,54.5704,54.5836,54.5375,54.5441,17500.0
2015-03-04 15:05:00,82.77,82.81,82.73,82.79,55400.0,54.5375,54.5638,54.5111,54.5506,55400.0
2015-03-04 15:10:00,82.79,82.8,82.75,82.77,20500.0,54.5506,54.5572,54.5243,54.5375,20500.0
2015-03-04 15:15:00,82.78,82.81,82.74,82.78,67700.0,54.5441,54.5638,54.5177,54.5441,67700.0
2015-03-04 15:20:00,82.79,82.79,82.73,82.77,51400.0,54.5506,54.5506,54.5111,54.5375,51400.0
2015-03-04 15:25:00,82.76,82.77,82.73,82.75,19800.0,54.5309,54.5375,54.5111,54.5243,19800.0
2015-03-04 15:30:00,82.74,82.83,82.7,82.82,39900.0,54.5177,54.577,54.4913,54.5704,39900.0
2015-03-04 15:35:00,82.82,82.84,82.77,82.84,29500.0,54.5704,54.5836,54.5375,54.5836,29500.0
2015-03-04 15:40:00,82.84,82.85,82.8,82.83,28800.0,54.5836,54.5902,54.5572,54.577,28800.0
2015-03-04 15:45:00,82.83,82.96,82.83,82.96,71700.0,54.577,54.6627,54.577,54.6627,71700.0
2015-03-04 15:50:00,82.96,82.96,82.91,82.93,59400.0,54.6627,54.6627,54.6297,54.6429,59400.0
2015-03-04 15:55:00,82.94,82.96,82.86,82.89,70600.0,54.6495,54.6627,54.5968,54.6165,70600.0
2015-03-05 09:30:00,83.18,83.75,83.05,83.44,168900.0,54.8076,55.1832,54.722,54.9789,168900.0
2015-03-05 09:35:00,83.46,83.55,83.4,83.48,35500.0,54.9921,55.0514,54.9526,55.0053,35500.0
2015-03-05 09:40:00,83.47,83.7,83.47,83.68,42800.0,54.9987,55.1503,54.9987,55.1371,42800.0
2015-03-05 09:45:00,83.7,83.81,83.6,83.71,48100.0,55.1503,55.2227,55.0844,55.1568,48100.0
2015-03-05 09:50:00,83.72,83.77,83.6,83.63,52200.0,55.1634,55.1964,55.0844,55.1041,52200.0
2015-03-05 09:55:00,83.62,83.64,83.53,83.6,41600.0,55.0975,55.1107,55.0382,55.0844,41600.0
2015-03-05 10:00:00,83.59,83.61,83.51,83.56,64600.0,55.0778,55.091,55.0251,55.058,64600.0
2015-03-05 10:05:00,83.58,83.67,83.54,83.61,68500.0,55.0712,55.1305,55.0448,55.091,68500.0
2015-03-05 10:10:00,83.61,83.76,83.58,83.67,50000.0,55.091,55.1898,55.0712,55.1305,50000.0
2015-03-05 10:15:00,83.68,83.71,83.61,83.61,17600.0,55.1371,55.1568,55.091,55.091,17600.0
2015-03-05 10:20:00,83.62,83.74,83.62,83.74,15300.0,55.0975,55.1766,55.0975,55.1766,15300.0
2015-03-05 10:25:00,83.74,83.87,83.74,83.78,64800.0,55.1766,55.2623,55.1766,55.203,64800.0
2015-03-05 10:30:00,83.81,83.81,83.7,83.73,9100.0,55.2227,55.2227,55.1503,55.17,9100.0
2015-03-05 10:35:00,83.74,83.8,83.71,83.77,17700.0,55.1766,55.2161,55.1568,55.1964,17700.0
2015-03-05 10:40:00,83.79,83.89,83.74,83.89,39700.0,55.2096,55.2754,55.1766,55.2754,39700.0
2015-03-05 10:45:00,83.89,83.95,83.86,83.89,32900.0,55.2754,55.315,55.2557,55.2754,32900.0
2015-03-05 10:50:00,83.87,83.87,83.67,83.67,22300.0,55.2623,55.2623,55.1305,55.1305,22300.0
2015-03-05 10:55:00,83.66,83.68,83.63,83.64,18100.0,55.1239,55.1371,55.1041,55.1107,18100.0
2015-03-05 11:00:00,83.63,83.66,83.48,83.48,29700.0,55.1041,55.1239,55.0053,55.0053,29700.0
2015-03-05 11:05:00,83.48,83.5,83.4,83.5,36800.0,55.0053,55.0185,54.9526,55.0185,36800.0
2015-03-05 11:10:00,83.48,83.5,83.41,83.41,32100.0,55.0053,55.0185,54.9592,54.9592,32100.0
2015-03-05 11:15:00,83.41,83.42,83.18,83.19,42200.0,54.9592,54.9658,54.8076,54.8142,42200.0
2015-03-05 11:20:00,83.18,83.45,83.17,83.44,51700.0,54.8076,54.9855,54.801,54.9789,51700.0
2015-03-05 11:25:00,83.43,83.45,83.3,83.33,19400.0,54.9723,54.9855,54.8867,54.9065,19400.0
2015-03-05 11:30:00,83.33,83.37,83.32,83.37,16900.0,54.9065,54.9328,54.8999,54.9328,16900.0
2015-03-05 11:35:00,83.37,83.37,83.31,83.31,21500.0,54.9328,54.9328,54.8933,54.8933,21500.0
2015-03-05 11:40:00,83.32,83.36,83.25,83.25,35500.0,54.8999,54.9262,54.8537,54.8537,35500.0
2015-03-05 11:45:00,83.26,83.39,83.26,83.37,52800.0,54.8603,54.946,54.8603,54.9328,52800.0
2015-03-05 11:50:00,83.38,83.39,83.29,83.31,21900.0,54.9394,54.946,54.8801,54.8933,21900.0
2015-03-05 11:55:00,83.31,83.38,83.3,83.33,24900.0,54.8933,54.9394,54.8867,54.9065,24900.0
2015-03-05 12:00:00,83.32,83.36,83.3,83.34,21900.0,54.8999,54.9262,54.8867,54.913,21900.0
2015-03-05 12:05:00,83.34,83.4,83.33,83.36,71000.0,54.913,54.9526,54.9065,54.9262,71000.0
2015-03-05 12:10:00,83.34,83.37,83.28,83.3,20300.0,54.913,54.9328,54.8735,54.8867,20300.0
2015-03-05 12:15:00,83.27,83.3,83.2,83.2,39100.0,54.8669,54.8867,54.8208,54.8208,39100.0
2015-03-05 12:20:00,83.21,83.34,83.17,83.34,69200.0,54.8274,54.913,54.801,54.913,69200.0
2015-03-05 12:25:00,83.34,83.38,83.3,83.33,22600.0,54.913,54.9394,54.8867,54.9065,22600.0
2015-03-05 12:30:00,83.32,83.39,83.31,83.38,14800.0,54.8999,54.946,54.8933,54.9394,14800.0
2015-03-05 12:35:00,83.38,83.38,83.33,83.36,24500.0,54.9394,54.9394,54.9065,54.9262,24500.0
2015-03-05 12:40:00,83.36,83.37,83.32,83.33,31500.0,54.9262,54.9328,54.8999,54.9065,31500.0
2015-03-05 12:45:00,83.33,83.37,83.28,83.36,21600.0,54.9065,54.9328,54.8735,54.9262,21600.0
2015-03-05 12:50:00,83.35,83.39,83.26,83.37,51100.0,54.9196,54.946,54.8603,54.9328,51100.0
2015-03-05 12:55:00,83.36,83.36,83.26,83.3,28300.0,54.9262,54.9262,54.8603,54.8867,28300.0
2015-03-05 13:00:00,83.3,83.38,83.27,83.38,25700.0,54.8867,54.9394,54.8669,54.9394,25700.0
2015-03-05 13:05:00,83.38,83.38,83.29,83.3,17500.0,54.9394,54.9394,54.8801,54.8867,17500.0
2015-03-05 13:10:00,83.3,83.35,83.27,83.32,33600.0,54.8867,54.9196,54.8669,54.8999,33600.0
2015-03-05 13:15:00,83.33,83.33,83.27,83.27,32200.0,54.9065,54.9065,54.8669,54.8669,32200.0
2015-03-05 13:20:00,83.27,83.38,83.26,83.37,35800.0,54.8669,54.9394,54.8603,54.9328,35800.0
2015-03-05 13:25:00,83.38,83.42,83.35,83.38,63900.0,54.9394,54.9658,54.9196,54.9394,63900.0
2015-03-05 13:30:00,83.38,83.38,83.31,83.32,17200.0,54.9394,54.9394,54.8933,54.8999,17200.0
2015-03-05 13:35:00,83.31,83.36,83.31,83.36,10300.0,54.8933,54.9262,54.8933,54.9262,10300.0
2015-03-05 13:40:00,83.36,83.38,83.31,83.36,30600.0,54.9262,54.9394,54.8933,54.9262,30600.0
2015-03-05 13:45:00,83.36,83.39,83.34,83.36,29800.0,54.9262,54.946,54.913,54.9262,29800.0
2015-03-05 13:50:00,83.35,83.36,83.31,83.34,30800.0,54.9196,54.9262,54.8933,54.913,30800.0
2015-03-05 13:55:00,83.35,83.38,83.32,83.36,23900.0,54.9196,54.9394,54.8999,54.9262,23900.0
2015-03-05 14:00:00,83.36,83.38,83.32,83.35,45400.0,54.9262,54.9394,54.8999,54.9196,45400.0
2015-03-05 14:05:00,83.35,83.41,83.34,83.37,29400.0,54.9196,54.9592,54.913,54.9328,29400.0
2015-03-05 14:10:00,83.37,83.4,83.36,83.4,32200.0,54.9328,54.9526,54.9262,54.9526,32200.0
2015-03-05 14:15:00,83.4,83.42,83.35,83.4,42600.0,54.9526,54.9658,54.9196,54.9526,42600.0
2015-03-05 14:20:00,83.39,83.41,83.35,83.35,66300.0,54.946,54.9592,54.9196,54.9196,66300.0
2015-03-05 14:25:00,83.34,83.39,83.32,83.38,27300.0,54.913,54.946,54.8999,54.9394,27300.0
2015-03-05 14:30:00,83.39,83.41,83.34,83.37,29100.0,54.946,54.9592,54.913,54.9328,29100.0
2015-03-05 14:35:00,83.39,83.39,83.31,83.34,80100.0,54.946,54.946,54.8933,54.913,80100.0
2015-03-05 14:40:00,83.35,83.37,83.29,83.3,23500.0,54.9196,54.9328,54.8801,54.8867,23500.0
2015-03-05 14:45:00,83.31,83.36,83.31,83.33,47400.0,54.8933,54.9262,54.8933,54.9065,47400.0
2015-03-05 14:50:00,83.34,83.43,83.33,83.43,62900.0,54.913,54.9723,54.9065,54.9723,62900.0
2015-03-05 14:55:00,83.43,83.44,83.35,83.37,20400.0,54.9723,54.9789,54.9196,54.9328,20400.0
2015-03-05 15:00:00,83.38,83.39,83.31,83.32,27100.0,54.9394,54.946,54.8933,54.8999,27100.0
2015-03-05 15:05:00,83.33,83.35,83.29,83.33,31900.0,54.9065,54.9196,54.8801,54.9065,31900.0
2015-03-05 15:10:00,83.34,83.37,83.32,83.35,37200.0,54.913,54.9328,54.8999,54.9196,37200.0
2015-03-05 15:15:00,83.34,83.36,83.33,83.34,18300.0,54.913,54.9262,54.9065,54.913,18300.0
2015-03-05 15:20:00,83.35,83.4,83.34,83.36,19800.0,54.9196,54.9526,54.913,54.9262,19800.0
2015-03-05 15:25:00,83.36,83.4,83.33,83.38,32800.0,54.9262,54.9526,54.9065,54.9394,32800.0
2015-03-05 15:30:00,83.37,83.38,83.29,83.33,72100.0,54.9328,54.9394,54.8801,54.9065,72100.0
2015-03-05 15:35:00,83.34,83.36,83.32,83.33,48800.0,54.913,54.9262,54.8999,54.9065,48800.0
2015-03-05 15:40:00,83.34,83.36,83.31,83.32,18500.0,54.913,54.9262,54.8933,54.8999,18500.0
2015-03-05 15:45:00,83.33,83.35,83.29,83.29,39300.0,54.9065,54.9196,54.8801,54.8801,39300.0
2015-03-05 15:50:00,83.3,83.33,83.3,83.3,19300.0,54.8867,54.9065,54.8867,54.8867,19300.0
2015-03-05 15:55:00,83.29,83.29,83.09,83.14,121700.0,54.8801,54.8801,54.7483,54.7813,121700.0
2015-03-06 09:30:00,82.06,82.06,80.91,81.16,465300.0,54.0697,54.0697,53.3119,53.4766,465300.0
2015-03-06 09:35:00,81.15,81.21,80.86,81.12,156500.0,53.47,53.5096,53.279,53.4503,156500.0
2015-03-06 09:40:00,81.12,81.25,81.02,81.09,100800.0,53.4503,53.5359,53.3844,53.4305,100800.0
2015-03-06 09:45:00,81.11,81.17,80.91,81.0,88800.0,53.4437,53.4832,53.3119,53.3712,88800.0
2015-03-06 09:50:00,80.99,81.01,80.69,80.98,195500.0,53.3646,53.3778,53.167,53.358,195500.0
2015-03-06 09:55:00,81.01,81.13,80.86,80.9,139600.0,53.3778,53.4569,53.279,53.3053,139600.0
2015-03-06 10:00:00,80.91,81.02,80.81,80.82,130100.0,53.3119,53.3844,53.246,53.2526,130100.0
2015-03-06 10:05:00,80.8,81.02,80.8,80.98,113600.0,53.2394,53.3844,53.2394,53.358,113600.0
2015-03-06 10:10:00,80.98,81.12,80.78,80.78,97500.0,53.358,53.4503,53.2263,53.2263,97500.0
2015-03-06 10:15:00,80.78,80.96,80.78,80.95,183400.0,53.2263,53.3449,53.2263,53.3383,183400.0
2015-03-06 10:20:00,80.95,80.99,80.86,80.87,110900.0,53.3383,53.3646,53.279,53.2856,110900.0
2015-03-06 10:25:00,80.86,80.99,80.84,80.9,54000.0,53.279,53.3646,53.2658,53.3053,54000.0
2015-03-06 10:30:00,80.9,81.05,80.89,81.04,51800.0,53.3053,53.4042,53.2987,53.3976,51800.0
2015-03-06 10:35:00,81.04,81.06,80.91,81.0,60200.0,53.3976,53.4107,53.3119,53.3712,60200.0
2015-03-06 10:40:00,81.0,81.0,80.9,80.98,55900.0,53.3712,53.3712,53.3053,53.358,55900.0
2015-03-06 10:45:00,80.98,81.07,80.98,81.01,71000.0,53.358,53.4173,53.358,53.3778,71000.0
2015-03-06 10:50:00,81.0,81.0,80.92,80.96,40000.0,53.3712,53.3712,53.3185,53.3449,40000.0
2015-03-06 10:55:00,80.97,81.03,80.91,80.98,41500.0,53.3514,53.391,53.3119,53.358,41500.0
2015-03-06 11:00:00,80.97,81.05,80.94,80.94,39500.0,53.3514,53.4042,53.3317,53.3317,39500.0
2015-03-06 11:05:00,80.94,80.94,80.78,80.88,64200.0,53.3317,53.3317,53.2263,53.2921,64200.0
2015-03-06 11:10:00,80.86,80.87,80.71,80.72,92900.0,53.279,53.2856,53.1801,53.1867,92900.0
2015-03-06 11:15:00,80.71,80.75,80.64,80.67,96000.0,53.1801,53.2065,53.134,53.1538,96000.0
2015-03-06 11:20:00,80.68,80.74,80.64,80.64,85600.0,53.1604,53.1999,53.134,53.134,85600.0
2015-03-06 11:25:00,80.63,80.64,80.51,80.51,74800.0,53.1274,53.134,53.0483,53.0483,74800.0
2015-03-06 11:30:00,80.51,80.56,80.41,80.43,117100.0,53.0483,53.0813,52.9825,52.9956,117100.0
2015-03-06 11:35:00,80.43,80.47,80.34,80.39,128700.0,52.9956,53.022,52.9363,52.9693,128700.0
2015-03-06 11:40:00,80.39,80.46,80.37,80.42,109900.0,52.9693,53.0154,52.9561,52.989,109900.0
2015-03-06 11:45:00,80.44,80.44,80.36,80.38,125400.0,53.0022,53.0022,52.9495,52.9627,125400.0
2015-03-06 11:50:00,80.38,80.46,80.37,80.41,86200.0,52.9627,53.0154,52.9561,52.9825,86200.0
2015-03-06 11:55:00,80.41,80.44,80.36,80.44,69100.0,52.9825,53.0022,52.9495,53.0022,69100.0
2015-03-06 12:00:00,80.43,80.57,80.43,80.55,56300.0,52.9956,53.0879,52.9956,53.0747,56300.0
2015-03-06 12:05:00,80.57,80.6,80.51,80.51,88400.0,53.0879,53.1077,53.0483,53.0483,88400.0
2015-03-06 12:10:00,80.5,80.5,80.42,80.45,19900.0,53.0418,53.0418,52.989,53.0088,19900.0
2015-03-06 12:15:00,80.43,80.44,80.29,80.29,76000.0,52.9956,53.0022,52.9034,52.9034,76000.0
2015-03-06 12:20:00,80.3,80.36,80.26,80.29,75600.0,52.91,52.9495,52.8836,52.9034,75600.0
2015-03-06 12:25:00,80.29,80.42,80.27,80.4,47000.0,52.9034,52.989,52.8902,52.9759,47000.0
2015-03-06 12:30:00,80.41,80.46,80.35,80.42,65700.0,52.9825,53.0154,52.9429,52.989,65700.0
2015-03-06 12:35:00,80.42,80.46,80.35,80.46,63200.0,52.989,53.0154,52.9429,53.0154,63200.0
2015-03-06 12:40:00,80.45,80.48,80.44,80.48,33600.0,53.0088,53.0286,53.0022,53.0286,33600.0
2015-03-06 12:45:00,80.48,80.51,80.42,80.48,41000.0,53.0286,53.0483,52.989,53.0286,41000.0
2015-03-06 12:50:00,80.48,80.58,80.45,80.58,61400.0,53.0286,53.0945,53.0088,53.0945,61400.0
2015-03-06 12:55:00,80.58,80.58,80.44,80.51,59700.0,53.0945,53.0945,53.0022,53.0483,59700.0
2015-03-06 13:00:00,80.5,80.56,80.46,80.5,84100.0,53.0418,53.0813,53.0154,53.0418,84100.0
2015-03-06 13:05:00,80.49,80.57,80.49,80.53,37100.0,53.0352,53.0879,53.0352,53.0615,37100.0
2015-03-06 13:10:00,80.54,80.64,80.54,80.64,28200.0,53.0681,53.134,53.0681,53.134,28200.0
2015-03-06 13:15:00,80.64,80.72,80.59,80.61,67700.0,53.134,53.1867,53.1011,53.1142,67700.0
2015-03-06 13:20:00,80.6,80.69,80.6,80.64,57400.0,53.1077,53.167,53.1077,53.134,57400.0
2015-03-06 13:25:00,80.63,80.67,80.6,80.65,51600.0,53.1274,53.1538,53.1077,53.1406,51600.0
2015-03-06 13:30:00,80.64,80.65,80.48,80.49,94200.0,53.134,53.1406,53.0286,53.0352,94200.0
2015-03-06 13:35:00,80.48,80.48,80.43,80.45,51500.0,53.0286,53.0286,52.9956,53.0088,51500.0
2015-03-06 13:40:00,80.45,80.45,80.37,80.37,52500.0,53.0088,53.0088,52.9561,52.9561,52500.0
2015-03-06 13:45:00,80.38,80.48,80.37,80.46,42000.0,52.9627,53.0286,52.9561,53.0154,42000.0
2015-03-06 13:50:00,80.46,80.52,80.43,80.44,86600.0,53.0154,53.0549,52.9956,53.0022,86600.0
2015-03-06 13:55:00,80.44,80.46,80.39,80.4,47900.0,53.0022,53.0154,52.9693,52.9759,47900.0
2015-03-06 14:00:00,80.39,80.39,80.34,80.36,40200.0,52.9693,52.9693,52.9363,52.9495,40200.0
2015-03-06 14:05:00,80.36,80.45,80.35,80.44,58300.0,52.9495,53.0088,52.9429,53.0022,58300.0
2015-03-06 14:10:00,80.44,80.45,80.37,80.37,75800.0,53.0022,53.0088,52.9561,52.9561,75800.0
2015-03-06 14:15:00,80.37,80.42,80.36,80.39,46900.0,52.9561,52.989,52.9495,52.9693,46900.0
2015-03-06 14:20:00,80.38,80.39,80.25,80.33,116900.0,52.9627,52.9693,52.877,52.9297,116900.0
2015-03-06 14:25:00,80.33,80.4,80.29,80.34,56700.0,52.9297,52.9759,52.9034,52.9363,56700.0
2015-03-06 14:30:00,80.34,80.39,80.34,80.34,35900.0,52.9363,52.9693,52.9363,52.9363,35900.0
2015-03-06 14:35:00,80.34,80.36,80.26,80.26,46800.0,52.9363,52.9495,52.8836,52.8836,46800.0
2015-03-06 14:40:00,80.27,80.34,80.25,80.28,44000.0,52.8902,52.9363,52.877,52.8968,44000.0
2015-03-06 14:45:00,80.28,80.36,80.27,80.31,92200.0,52.8968,52.9495,52.8902,52.9166,92200.0
2015-03-06 14:50:00,80.29,80.4,80.27,80.36,46100.0,52.9034,52.9759,52.8902,52.9495,46100.0
2015-03-06 14:55:00,80.35,80.4,80.26,80.31,68800.0,52.9429,52.9759,52.8836,52.9166,68800.0
2015-03-06 15:00:00,80.3,80.43,80.29,80.43,48200.0,52.91,52.9956,52.9034,52.9956,48200.0
2015-03-06 15:05:00,80.42,80.46,80.33,80.34,87800.0,52.989,53.0154,52.9297,52.9363,87800.0
2015-03-06 15:10:00,80.34,80.35,80.24,80.29,68200.0,52.9363,52.9429,52.8704,52.9034,68200.0
2015-03-06 15:15:00,80.28,80.33,80.22,80.3,56600.0,52.8968,52.9297,52.8573,52.91,56600.0
2015-03-06 15:20:00,80.3,80.35,80.25,80.34,103100.0,52.91,52.9429,52.877,52.9363,103100.0
2015-03-06 15:25:00,80.35,80.35,80.29,80.3,51300.0,52.9429,52.9429,52.9034,52.91,51300.0
2015-03-06 15:30:00,80.3,80.36,80.23,80.26,106000.0,52.91,52.9495,52.8639,52.8836,106000.0
2015-03-06 15:35:00,80.26,80.33,80.22,80.22,75600.0,52.8836,52.9297,52.8573,52.8573,75600.0
2015-03-06 15:40:00,80.22,80.29,80.22,80.25,68800.0,52.8573,52.9034,52.8573,52.877,68800.0
2015-03-06 15:45:00,80.24,80.29,80.22,80.23,109800.0,52.8704,52.9034,52.8573,52.8639,109800.0
2015-03-06 15:50:00,80.22,80.36,80.22,80.34,145100.0,52.8573,52.9495,52.8573,52.9363,145100.0
2015-03-06 15:55:00,80.34,80.38,80.26,80.36,273700.0,52.9363,52.9627,52.8836,52.9495,273700.0
2015-03-09 09:30:00,80.79,81.19,80.65,81.14,225300.0,53.2328,53.4964,53.1406,53.4635,225300.0
2015-03-09 09:35:00,81.14,81.15,80.92,81.0,112600.0,53.4635,53.47,53.3185,53.3712,112600.0
2015-03-09 09:40:00,80.97,81.16,80.85,80.88,169600.0,53.3514,53.4766,53.2724,53.2921,169600.0
2015-03-09 09:45:00,80.88,80.97,80.77,80.85,60500.0,53.2921,53.3514,53.2197,53.2724,60500.0
2015-03-09 09:50:00,80.88,80.89,80.8,80.82,63800.0,53.2921,53.2987,53.2394,53.2526,63800.0
2015-03-09 09:55:00,80.82,81.03,80.82,80.97,79700.0,53.2526,53.391,53.2526,53.3514,79700.0
2015-03-09 10:00:00,80.97,80.98,80.87,80.94,88300.0,53.3514,53.358,53.2856,53.3317,88300.0
2015-03-09 10:05:00,80.94,80.96,80.83,80.84,58900.0,53.3317,53.3449,53.2592,53.2658,58900.0
2015-03-09 10:10:00,80.85,80.94,80.84,80.88,50700.0,53.2724,53.3317,53.2658,53.2921,50700.0
2015-03-09 10:15:00,80.88,80.91,80.77,80.78,68700.0,53.2921,53.3119,53.2197,53.2263,68700.0
2015-03-09 10:20:00,80.77,80.89,80.77,80.83,50100.0,53.2197,53.2987,53.2197,53.2592,50100.0
2015-03-09 10:25:00,80.82,80.9,80.8,80.84,52400.0,53.2526,53.3053,53.2394,53.2658,52400.0
2015-03-09 10:30:00,80.85,80.93,80.82,80.9,55900.0,53.2724,53.3251,53.2526,53.3053,55900.0
2015-03-09 10:35:00,80.9,80.92,80.8,80.85,100200.0,53.3053,53.3185,53.2394,53.2724,100200.0
2015-03-09 10:40:00,80.85,80.98,80.82,80.92,60000.0,53.2724,53.358,53.2526,53.3185,60000.0
2015-03-09 10:45:00,80.92,81.0,80.88,80.93,55400.0,53.3185,53.3712,53.2921,53.3251,55400.0
2015-03-09 10:50:00,80.94,81.0,80.87,80.95,124400.0,53.3317,53.3712,53.2856,53.3383,124400.0
2015-03-09 10:55:00,80.95,80.99,80.92,80.97,72900.0,53.3383,53.3646,53.3185,53.3514,72900.0
2015-03-09 11:00:00,80.94,81.03,80.87,80.9,105700.0,53.3317,53.391,53.2856,53.3053,105700.0
2015-03-09 11:05:00,80.9,80.9,80.79,80.79,38000.0,53.3053,53.3053,53.2328,53.2328,38000.0
2015-03-09 11:10:00,80.79,80.79,80.7,80.75,51900.0,53.2328,53.2328,53.1735,53.2065,51900.0
2015-03-09 11:15:00,80.76,80.81,80.72,80.75,50800.0,53.2131,53.246,53.1867,53.2065,50800.0
2015-03-09 11:20:00,80.76,80.81,80.67,80.7,110300.0,53.2131,53.246,53.1538,53.1735,110300.0
2015-03-09 11:25:00,80.7,80.81,80.7,80.76,51100.0,53.1735,53.246,53.1735,53.2131,51100.0
2015-03-09 11:30:00,80.77,80.79,80.74,80.74,43000.0,53.2197,53.2328,53.1999,53.1999,43000.0
2015-03-09 11:35:00,80.74,80.83,80.74,80.83,71300.0,53.1999,53.2592,53.1999,53.2592,71300.0
2015-03-09 11:40:00,80.84,80.92,80.84,80.88,41000.0,53.2658,53.3185,53.2658,53.2921,41000.0
2015-03-09 11:45:00,80.88,80.91,80.86,80.91,27400.0,53.2921,53.3119,53.279,53.3119,27400.0
2015-03-09 11:50:00,80.9,80.93,80.87,80.91,66600.0,53.3053,53.3251,53.2856,53.3119,66600.0
2015-03-09 11:55:00,80.9,80.91,80.84,80.84,26200.0,53.3053,53.3119,53.2658,53.2658,26200.0
2015-03-09 12:00:00,80.85,80.89,80.83,80.84,53400.0,53.2724,53.2987,53.2592,53.2658,53400.0
2015-03-09 12:05:00,80.85,80.88,80.8,80.81,85700.0,53.2724,53.2921,53.2394,53.246,85700.0
2015-03-09 12:10:00,80.82,80.87,80.77,80.77,40100.0,53.2526,53.2856,53.2197,53.2197,40100.0
2015-03-09 12:15:00,80.78,80.79,80.66,80.68,76000.0,53.2263,53.2328,53.1472,53.1604,76000.0
2015-03-09 12:20:00,80.68,80.79,80.68,80.79,47000.0,53.1604,53.2328,53.1604,53.2328,47000.0
2015-03-09 12:25:00,80.79,80.84,80.77,80.81,24300.0,53.2328,53.2658,53.2197,53.246,24300.0
2015-03-09 12:30:00,80.8,80.84,80.76,80.82,42400.0,53.2394,53.2658,53.2131,53.2526,42400.0
2015-03-09 12:35:00,80.81,80.86,80.79,80.81,54300.0,53.246,53.279,53.2328,53.246,54300.0
2015-03-09 12:40:00,80.81,80.84,80.81,80.81,23300.0,53.246,53.2658,53.246,53.246,23300.0
2015-03-09 12:45:00,80.81,80.85,80.78,80.82,45100.0,53.246,53.2724,53.2263,53.2526,45100.0
2015-03-09 12:50:00,80.82,80.84,80.77,80.8,35900.0,53.2526,53.2658,53.2197,53.2394,35900.0
2015-03-09 12:55:00,80.81,80.86,80.8,80.86,35300.0,53.246,53.279,53.2394,53.279,35300.0
2015-03-09 13:00:00,80.87,80.88,80.76,80.76,38700.0,53.2856,53.2921,53.2131,53.2131,38700.0
2015-03-09 13:05:00,80.76,80.8,80.74,80.8,31300.0,53.2131,53.2394,53.1999,53.2394,31300.0
2015-03-09 13:10:00,80.8,80.84,80.76,80.81,95800.0,53.2394,53.2658,53.2131,53.246,95800.0
2015-03-09 13:15:00,80.81,80.84,80.75,80.79,41600.0,53.246,53.2658,53.2065,53.2328,41600.0
2015-03-09 13:20:00,80.79,80.85,80.79,80.83,53000.0,53.2328,53.2724,53.2328,53.2592,53000.0
2015-03-09 13:25:00,80.82,80.85,80.78,80.85,36900.0,53.2526,53.2724,53.2263,53.2724,36900.0
2015-03-09 13:30:00,80.85,80.94,80.85,80.93,45100.0,53.2724,53.3317,53.2724,53.3251,45100.0
2015-03-09 13:35:00,80.92,80.96,80.9,80.94,55300.0,53.3185,53.3449,53.3053,53.3317,55300.0
2015-03-09 13:40:00,80.94,80.94,80.89,80.92,39700.0,53.3317,53.3317,53.2987,53.3185,39700.0
2015-03-09 13:45:00,80.92,80.92,80.88,80.92,31600.0,53.3185,53.3185,53.2921,53.3185,31600.0
2015-03-09 13:50:00,80.91,80.98,80.9,80.93,36400.0,53.3119,53.358,53.3053,53.3251,36400.0
2015-03-09 13:55:00,80.93,80.99,80.93,80.97,35700.0,53.3251,53.3646,53.3251,53.3514,35700.0
2015-03-09 14:00:00,80.98,80.98,80.89,80.89,38200.0,53.358,53.358,53.2987,53.2987,38200.0
2015-03-09 14:05:00,80.9,80.93,80.83,80.84,53100.0,53.3053,53.3251,53.2592,53.2658,53100.0
2015-03-09 14:10:00,80.84,80.87,80.8,80.81,21400.0,53.2658,53.2856,53.2394,53.246,21400.0
2015-03-09 14:15:00,80.82,80.85,80.79,80.85,64400.0,53.2526,53.2724,53.2328,53.2724,64400.0
2015-03-09 14:20:00,80.85,80.89,80.82,80.88,32600.0,53.2724,53.2987,53.2526,53.2921,32600.0
2015-03-09 14:25:00,80.88,80.9,80.83,80.86,58500.0,53.2921,53.3053,53.2592,53.279,58500.0
2015-03-09 14:30:00,80.86,80.91,80.85,80.87,62000.0,53.279,53.3119,53.2724,53.2856,62000.0
2015-03-09 14:35:00,80.86,80.92,80.86,80.91,48200.0,53.279,53.3185,53.279,53.3119,48200.0
2015-03-09 14:40:00,80.91,80.93,80.87,80.89,46200.0,53.3119,53.3251,53.2856,53.2987,46200.0
2015-03-09 14:45:00,80.9,80.97,80.89,80.96,49100.0,53.3053,53.3514,53.2987,53.3449,49100.0
2015-03-09 14:50:00,80.97,81.0,80.95,80.96,57000.0,53.3514,53.3712,53.3383,53.3449,57000.0
2015-03-09 14:55:00,80.96,80.98,80.91,80.92,109700.0,53.3449,53.358,53.3119,53.3185,109700.0
2015-03-09 15:00:00,80.92,80.95,80.88,80.88,41200.0,53.3185,53.3383,53.2921,53.2921,41200.0
2015-03-09 15:05:00,80.88,80.94,80.87,80.94,73900.0,53.2921,53.3317,53.2856,53.3317,73900.0
2015-03-09 15:10:00,80.94,80.95,80.91,80.95,63100.0,53.3317,53.3383,53.3119,53.3383,63100.0
2015-03-09 15:15:00,80.95,80.97,80.91,80.95,47700.0,53.3383,53.3514,53.3119,53.3383,47700.0
2015-03-09 15:20:00,80.95,80.98,80.92,80.95,47800.0,53.3383,53.358,53.3185,53.3383,47800.0
2015-03-09 15:25:00,80.95,81.01,80.94,80.95,49000.0,53.3383,53.3778,53.3317,53.3383,49000.0
2015-03-09 15:30:00,80.94,81.06,80.94,81.01,92200.0,53.3317,53.4107,53.3317,53.3778,92200.0
2015-03-09 15:35:00,80.99,81.05,80.98,81.03,65700.0,53.3646,53.4042,53.358,53.391,65700.0
2015-03-09 15:40:00,81.03,81.15,81.02,81.09,91300.0,53.391,53.47,53.3844,53.4305,91300.0
2015-03-09 15:45:00,81.1,81.16,81.07,81.14,75100.0,53.4371,53.4766,53.4173,53.4635,75100.0
2015-03-09 15:50:00,81.14,81.14,81.03,81.05,73700.0,53.4635,53.4635,53.391,53.4042,73700.0
2015-03-09 15:55:00,81.05,81.06,81.01,81.01,191300.0,53.4042,53.4107,53.3778,53.3778,191300.0
2015-03-10 09:30:00,80.75,81.02,80.73,80.92,145400.0,53.2065,53.3844,53.1933,53.3185,145400.0
2015-03-10 09:35:00,80.94,80.99,80.73,80.8,140800.0,53.3317,53.3646,53.1933,53.2394,140800.0
2015-03-10 09:40:00,80.82,80.9,80.73,80.77,214200.0,53.2526,53.3053,53.1933,53.2197,214200.0
2015-03-10 09:45:00,80.78,80.81,80.65,80.79,323800.0,53.2263,53.246,53.1406,53.2328,323800.0
2015-03-10 09:50:00,80.78,80.81,80.7,80.75,294000.0,53.2263,53.246,53.1735,53.2065,294000.0
2015-03-10 09:55:00,80.77,80.88,80.77,80.88,62700.0,53.2197,53.2921,53.2197,53.2921,62700.0
2015-03-10 10:00:00,80.86,80.86,80.73,80.86,84300.0,53.279,53.279,53.1933,53.279,84300.0
2015-03-10 10:05:00,80.87,80.88,80.73,80.88,110500.0,53.2856,53.2921,53.1933,53.2921,110500.0
2015-03-10 10:10:00,80.89,81.0,80.86,80.89,132600.0,53.2987,53.3712,53.279,53.2987,132600.0
2015-03-10 10:15:00,80.87,80.89,80.79,80.8,52500.0,53.2856,53.2987,53.2328,53.2394,52500.0
2015-03-10 10:20:00,80.81,80.89,80.81,80.86,26200.0,53.246,53.2987,53.246,53.279,26200.0
2015-03-10 10:25:00,80.85,80.95,80.85,80.94,59400.0,53.2724,53.3383,53.2724,53.3317,59400.0
2015-03-10 10:30:00,80.94,80.96,80.88,80.92,23700.0,53.3317,53.3449,53.2921,53.3185,23700.0
2015-03-10 10:35:00,80.91,81.0,80.9,80.91,43700.0,53.3119,53.3712,53.3053,53.3119,43700.0
2015-03-10 10:40:00,80.92,80.99,80.88,80.9,28600.0,53.3185,53.3646,53.2921,53.3053,28600.0
2015-03-10 10:45:00,80.91,80.94,80.87,80.9,34700.0,53.3119,53.3317,53.2856,53.3053,34700.0
2015-03-10 10:50:00,80.9,81.02,80.89,81.01,133200.0,53.3053,53.3844,53.2987,53.3778,133200.0
2015-03-10 10:55:00,81.01,81.11,80.99,81.1,60600.0,53.3778,53.4437,53.3646,53.4371,60600.0
2015-03-10 11:00:00,81.11,81.18,81.09,81.15,82100.0,53.4437,53.4898,53.4305,53.47,82100.0
2015-03-10 11:05:00,81.15,81.16,81.06,81.11,59900.0,53.47,53.4766,53.4107,53.4437,59900.0
2015-03-10 11:10:00,81.11,81.15,81.07,81.11,22000.0,53.4437,53.47,53.4173,53.4437,22000.0
2015-03-10 11:15:00,81.12,81.17,81.1,81.15,33900.0,53.4503,53.4832,53.4371,53.47,33900.0
2015-03-10 11:20:00,81.15,81.2,81.15,81.15,18500.0,53.47,53.503,53.47,53.47,18500.0
2015-03-10 11:25:00,81.16,81.2,81.14,81.17,39100.0,53.4766,53.503,53.4635,53.4832,39100.0
2015-03-10 11:30:00,81.17,81.17,81.12,81.14,27000.0,53.4832,53.4832,53.4503,53.4635,27000.0
2015-03-10 11:35:00,81.14,81.22,81.14,81.17,39900.0,53.4635,53.5162,53.4635,53.4832,39900.0
2015-03-10 11:40:00,81.16,81.18,81.11,81.16,33000.0,53.4766,53.4898,53.4437,53.4766,33000.0
2015-03-10 11:45:00,81.15,81.15,81.09,81.09,18400.0,53.47,53.47,53.4305,53.4305,18400.0
2015-03-10 11:50:00,81.08,81.1,81.01,81.01,33800.0,53.4239,53.4371,53.3778,53.3778,33800.0
2015-03-10 11:55:00,81.0,81.04,80.94,80.99,48800.0,53.3712,53.3976,53.3317,53.3646,48800.0
2015-03-10 12:00:00,81.0,81.0,80.9,80.95,20800.0,53.3712,53.3712,53.3053,53.3383,20800.0
2015-03-10 12:05:00,80.94,80.96,80.87,80.96,48600.0,53.3317,53.3449,53.2856,53.3449,48600.0
2015-03-10 12:10:00,80.97,81.08,80.97,81.05,25800.0,53.3514,53.4239,53.3514,53.4042,25800.0
2015-03-10 12:15:00,81.05,81.08,81.0,81.04,26100.0,53.4042,53.4239,53.3712,53.3976,26100.0
2015-03-10 12:20:00,81.03,81.08,81.01,81.03,32600.0,53.391,53.4239,53.3778,53.391,32600.0
2015-03-10 12:25:00,81.04,81.17,81.03,81.11,53600.0,53.3976,53.4832,53.391,53.4437,53600.0
2015-03-10 12:30:00,81.09,81.14,81.06,81.11,49900.0,53.4305,53.4635,53.4107,53.4437,49900.0
2015-03-10 12:35:00,81.11,81.24,81.1,81.22,85800.0,53.4437,53.5293,53.4371,53.5162,85800.0
2015-03-10 12:40:00,81.22,81.33,81.21,81.33,61800.0,53.5162,53.5887,53.5096,53.5887,61800.0
2015-03-10 12:45:00,81.33,81.33,81.17,81.22,53400.0,53.5887,53.5887,53.4832,53.5162,53400.0
2015-03-10 12:50:00,81.22,81.22,81.14,81.16,47600.0,53.5162,53.5162,53.4635,53.4766,47600.0
2015-03-10 12:55:00,81.14,81.16,81.08,81.09,49900.0,53.4635,53.4766,53.4239,53.4305,49900.0
2015-03-10 13:00:00,81.09,81.15,81.04,81.06,61400.0,53.4305,53.47,53.3976,53.4107,61400.0
2015-03-10 13:05:00,81.06,81.11,81.03,81.05,34300.0,53.4107,53.4437,53.391,53.4042,34300.0
2015-03-10 13:10:00,81.05,81.06,81.0,81.04,65200.0,53.4042,53.4107,53.3712,53.3976,65200.0
2015-03-10 13:15:00,81.05,81.08,81.01,81.08,61000.0,53.4042,53.4239,53.3778,53.4239,61000.0
2015-03-10 13:20:00,81.08,81.13,81.05,81.09,169700.0,53.4239,53.4569,53.4042,53.4305,169700.0
2015-03-10 13:25:00,81.09,81.13,81.07,81.12,147000.0,53.4305,53.4569,53.4173,53.4503,147000.0
2015-03-10 13:30:00,81.12,81.13,81.05,81.08,98300.0,53.4503,53.4569,53.4042,53.4239,98300.0
2015-03-10 13:35:00,81.07,81.1,81.02,81.05,66500.0,53.4173,53.4371,53.3844,53.4042,66500.0
2015-03-10 13:40:00,81.04,81.09,81.02,81.04,49100.0,53.3976,53.4305,53.3844,53.3976,49100.0
2015-03-10 13:45:00,81.04,81.11,81.03,81.1,29600.0,53.3976,53.4437,53.391,53.4371,29600.0
2015-03-10 13:50:00,81.1,81.15,81.1,81.1,41700.0,53.4371,53.47,53.4371,53.4371,41700.0
2015-03-10 13:55:00,81.1,81.15,81.1,81.15,64600.0,53.4371,53.47,53.4371,53.47,64600.0
2015-03-10 14:00:00,81.15,81.17,81.11,81.12,61900.0,53.47,53.4832,53.4437,53.4503,61900.0
2015-03-10 14:05:00,81.12,81.18,81.09,81.14,61800.0,53.4503,53.4898,53.4305,53.4635,61800.0
2015-03-10 14:10:00,81.15,81.17,81.05,81.07,47700.0,53.47,53.4832,53.4042,53.4173,47700.0
2015-03-10 14:15:00,81.08,81.11,81.03,81.07,51800.0,53.4239,53.4437,53.391,53.4173,51800.0
2015-03-10 14:20:00,81.06,81.1,81.03,81.05,46300.0,53.4107,53.4371,53.391,53.4042,46300.0
2015-03-10 14:25:00,81.05,81.08,81.03,81.08,35300.0,53.4042,53.4239,53.391,53.4239,35300.0
2015-03-10 14:30:00,81.1,81.1,81.05,81.06,28500.0,53.4371,53.4371,53.4042,53.4107,28500.0
2015-03-10 14:35:00,81.07,81.13,81.05,81.12,40300.0,53.4173,53.4569,53.4042,53.4503,40300.0
2015-03-10 14:40:00,81.12,81.13,81.07,81.13,62500.0,53.4503,53.4569,53.4173,53.4569,62500.0
2015-03-10 14:45:00,81.14,81.17,81.1,81.16,60000.0,53.4635,53.4832,53.4371,53.4766,60000.0
2015-03-10 14:50:00,81.15,81.19,81.13,81.15,71900.0,53.47,53.4964,53.4569,53.47,71900.0
2015-03-10 14:55:00,81.14,81.14,81.12,81.13,60900.0,53.4635,53.4635,53.4503,53.4569,60900.0
2015-03-10 15:00:00,81.13,81.2,81.12,81.19,56700.0,53.4569,53.503,53.4503,53.4964,56700.0
2015-03-10 15:05:00,81.2,81.21,81.15,81.2,39800.0,53.503,53.5096,53.47,53.503,39800.0
2015-03-10 15:10:00,81.19,81.27,81.19,81.21,63000.0,53.4964,53.5491,53.4964,53.5096,63000.0
2015-03-10 15:15:00,81.22,81.3,81.2,81.3,71900.0,53.5162,53.5689,53.503,53.5689,71900.0
2015-03-10 15:20:00,81.28,81.32,81.25,81.3,66900.0,53.5557,53.5821,53.5359,53.5689,66900.0
2015-03-10 15:25:00,81.29,81.31,81.21,81.23,50300.0,53.5623,53.5755,53.5096,53.5228,50300.0
2015-03-10 15:30:00,81.23,81.28,81.18,81.23,109200.0,53.5228,53.5557,53.4898,53.5228,109200.0
2015-03-10 15:35:00,81.23,81.28,81.22,81.24,86500.0,53.5228,53.5557,53.5162,53.5293,86500.0
2015-03-10 15:40:00,81.24,81.27,81.17,81.21,119900.0,53.5293,53.5491,53.4832,53.5096,119900.0
2015-03-10 15:45:00,81.21,81.21,81.13,81.19,71200.0,53.5096,53.5096,53.4569,53.4964,71200.0
2015-03-10 15:50:00,81.18,81.19,81.13,81.15,70000.0,53.4898,53.4964,53.4569,53.47,70000.0
2015-03-10 15:55:00,81.14,81.14,80.93,80.96,189000.0,53.4635,53.4635,53.3251,53.3449,189000.0
2015-03-11 09:30:00,81.05,81.1,80.95,81.01,71400.0,53.4042,53.4371,53.3383,53.3778,71400.0
2015-03-11 09:35:00,80.98,81.02,80.84,80.97,56900.0,53.358,53.3844,53.2658,53.3514,56900.0
2015-03-11 09:40:00,81.02,81.02,80.87,80.92,44200.0,53.3844,53.3844,53.2856,53.3185,44200.0
2015-03-11 09:45:00,80.94,80.95,80.9,80.94,30600.0,53.3317,53.3383,53.3053,53.3317,30600.0
2015-03-11 09:50:00,80.96,81.09,80.96,81.07,44700.0,53.3449,53.4305,53.3449,53.4173,44700.0
2015-03-11 09:55:00,81.08,81.16,81.06,81.09,57100.0,53.4239,53.4766,53.4107,53.4305,57100.0
2015-03-11 10:00:00,81.09,81.12,81.02,81.04,35000.0,53.4305,53.4503,53.3844,53.3976,35000.0
2015-03-11 10:05:00,81.04,81.14,81.01,81.08,65700.0,53.3976,53.4635,53.3778,53.4239,65700.0
2015-03-11 10:10:00,81.06,81.09,80.97,81.01,50600.0,53.4107,53.4305,53.3514,53.3778,50600.0
2015-03-11 10:15:00,81.02,81.07,80.96,80.98,52400.0,53.3844,53.4173,53.3449,53.358,52400.0
2015-03-11 10:20:00,80.98,81.02,80.94,80.97,22500.0,53.358,53.3844,53.3317,53.3514,22500.0
2015-03-11 10:25:00,80.96,80.98,80.87,80.9,25900.0,53.3449,53.358,53.2856,53.3053,25900.0
2015-03-11 10:30:00,80.91,80.92,80.83,80.86,21300.0,53.3119,53.3185,53.2592,53.279,21300.0
2015-03-11 10:35:00,80.85,80.91,80.82,80.88,23800.0,53.2724,53.3119,53.2526,53.2921,23800.0
2015-03-11 10:40:00,80.88,80.9,80.76,80.78,35400.0,53.2921,53.3053,53.2131,53.2263,35400.0
2015-03-11 10:45:00,80.79,80.85,80.79,80.85,27500.0,53.2328,53.2724,53.2328,53.2724,27500.0
2015-03-11 10:50:00,80.84,80.9,80.8,80.84,29800.0,53.2658,53.3053,53.2394,53.2658,29800.0
2015-03-11 10:55:00,80.85,80.95,80.85,80.93,19000.0,53.2724,53.3383,53.2724,53.3251,19000.0
2015-03-11 11:00:00,80.93,80.98,80.92,80.96,12100.0,53.3251,53.358,53.3185,53.3449,12100.0
2015-03-11 11:05:00,80.96,80.97,80.89,80.89,20300.0,53.3449,53.3514,53.2987,53.2987,20300.0
2015-03-11 11:10:00,80.9,80.99,80.89,80.99,63100.0,53.3053,53.3646,53.2987,53.3646,63100.0
2015-03-11 11:15:00,80.98,81.04,80.96,81.01,34700.0,53.358,53.3976,53.3449,53.3778,34700.0
2015-03-11 11:20:00,81.01,81.03,80.91,80.91,18800.0,53.3778,53.391,53.3119,53.3119,18800.0
2015-03-11 11:25:00,80.92,80.96,80.86,80.92,37300.0,53.3185,53.3449,53.279,53.3185,37300.0
2015-03-11 11:30:00,80.92,80.99,80.91,80.92,30000.0,53.3185,53.3646,53.3119,53.3185,30000.0
2015-03-11 11:35:00,80.92,80.97,80.88,80.89,26700.0,53.3185,53.3514,53.2921,53.2987,26700.0
2015-03-11 11:40:00,80.88,80.89,80.8,80.81,29400.0,53.2921,53.2987,53.2394,53.246,29400.0
2015-03-11 11:45:00,80.82,80.87,80.79,80.82,75000.0,53.2526,53.2856,53.2328,53.2526,75000.0
2015-03-11 11:50:00,80.83,80.89,80.8,80.87,51700.0,53.2592,53.2987,53.2394,53.2856,51700.0
2015-03-11 11:55:00,80.87,80.87,80.8,80.82,42200.0,53.2856,53.2856,53.2394,53.2526,42200.0
2015-03-11 12:00:00,80.82,80.85,80.75,80.78,95000.0,53.2526,53.2724,53.2065,53.2263,95000.0
2015-03-11 12:05:00,80.77,80.82,80.71,80.81,47800.0,53.2197,53.2526,53.1801,53.246,47800.0
2015-03-11 12:10:00,80.81,80.86,80.79,80.85,61400.0,53.246,53.279,53.2328,53.2724,61400.0
2015-03-11 12:15:00,80.84,80.87,80.8,80.86,16000.0,53.2658,53.2856,53.2394,53.279,16000.0
2015-03-11 12:20:00,80.85,80.85,80.79,80.81,23700.0,53.2724,53.2724,53.2328,53.246,23700.0
2015-03-11 12:25:00,80.81,80.82,80.75,80.81,27200.0,53.246,53.2526,53.2065,53.246,27200.0
2015-03-11 12:30:00,80.8,80.81,80.74,80.76,19300.0,53.2394,53.246,53.1999,53.2131,19300.0
2015-03-11 12:35:00,80.77,80.82,80.71,80.8,16100.0,53.2197,53.2526,53.1801,53.2394,16100.0
2015-03-11 12:40:00,80.79,80.81,80.74,80.8,15200.0,53.2328,53.246,53.1999,53.2394,15200.0
2015-03-11 12:45:00,80.78,80.8,80.74,80.75,8000.0,53.2263,53.2394,53.1999,53.2065,8000.0
2015-03-11 12:50:00,80.74,80.84,80.74,80.81,31100.0,53.1999,53.2658,53.1999,53.246,31100.0
2015-03-11 12:55:00,80.83,80.83,80.75,80.76,17200.0,53.2592,53.2592,53.2065,53.2131,17200.0
2015-03-11 13:00:00,80.75,80.81,80.74,80.8,31700.0,53.2065,53.246,53.1999,53.2394,31700.0
2015-03-11 13:05:00,80.8,80.88,80.74,80.87,20900.0,53.2394,53.2921,53.1999,53.2856,20900.0
2015-03-11 13:10:00,80.87,80.96,80.83,80.95,16000.0,53.2856,53.3449,53.2592,53.3383,16000.0
2015-03-11 13:15:00,80.96,81.0,80.9,81.0,10000.0,53.3449,53.3712,53.3053,53.3712,10000.0
2015-03-11 13:20:00,81.0,81.11,80.99,81.1,10400.0,53.3712,53.4437,53.3646,53.4371,10400.0
2015-03-11 13:25:00,81.1,81.12,81.03,81.1,15300.0,53.4371,53.4503,53.391,53.4371,15300.0
2015-03-11 13:30:00,81.11,81.11,80.97,81.02,24900.0,53.4437,53.4437,53.3514,53.3844,24900.0
2015-03-11 13:35:00,81.01,81.07,80.98,81.06,9500.0,53.3778,53.4173,53.358,53.4107,9500.0
2015-03-11 13:40:00,81.06,81.08,81.0,81.03,18500.0,53.4107,53.4239,53.3712,53.391,18500.0
2015-03-11 13:45:00,81.03,81.04,80.96,80.98,22800.0,53.391,53.3976,53.3449,53.358,22800.0
2015-03-11 13:50:00,80.96,81.06,80.96,81.05,19200.0,53.3449,53.4107,53.3449,53.4042,19200.0
2015-03-11 13:55:00,81.05,81.11,81.02,81.09,13500.0,53.4042,53.4437,53.3844,53.4305,13500.0
2015-03-11 14:00:00,81.08,81.08,81.0,81.06,9000.0,53.4239,53.4239,53.3712,53.4107,9000.0
2015-03-11 14:05:00,81.05,81.09,81.03,81.08,18000.0,53.4042,53.4305,53.391,53.4239,18000.0
2015-03-11 14:10:00,81.08,81.1,81.03,81.06,33600.0,53.4239,53.4371,53.391,53.4107,33600.0
2015-03-11 14:15:00,81.05,81.16,81.04,81.14,41400.0,53.4042,53.4766,53.3976,53.4635,41400.0
2015-03-11 14:20:00,81.14,81.16,81.05,81.09,33900.0,53.4635,53.4766,53.4042,53.4305,33900.0
2015-03-11 14:25:00,81.09,81.11,81.05,81.11,25600.0,53.4305,53.4437,53.4042,53.4437,25600.0
2015-03-11 14:30:00,81.1,81.13,81.06,81.08,27600.0,53.4371,53.4569,53.4107,53.4239,27600.0
2015-03-11 14:35:00,81.07,81.14,81.05,81.13,19400.0,53.4173,53.4635,53.4042,53.4569,19400.0
2015-03-11 14:40:00,81.12,81.16,81.09,81.14,30400.0,53.4503,53.4766,53.4305,53.4635,30400.0
2015-03-11 14:45:00,81.15,81.19,81.13,81.17,27500.0,53.47,53.4964,53.4569,53.4832,27500.0
2015-03-11 14:50:00,81.17,81.24,81.16,81.19,22600.0,53.4832,53.5293,53.4766,53.4964,22600.0
2015-03-11 14:55:00,81.2,81.25,81.17,81.22,37400.0,53.503,53.5359,53.4832,53.5162,37400.0
2015-03-11 15:00:00,81.21,81.25,81.18,81.19,25200.0,53.5096,53.5359,53.4898,53.4964,25200.0
2015-03-11 15:05:00,81.17,81.29,81.17,81.23,37400.0,53.4832,53.5623,53.4832,53.5228,37400.0
2015-03-11 15:10:00,81.23,81.26,81.18,81.2,30000.0,53.5228,53.5425,53.4898,53.503,30000.0
2015-03-11 15:15:00,81.19,81.22,81.12,81.21,47000.0,53.4964,53.5162,53.4503,53.5096,47000.0
2015-03-11 15:20:00,81.21,81.23,81.17,81.18,24800.0,53.5096,53.5228,53.4832,53.4898,24800.0
2015-03-11 15:25:00,81.19,81.21,81.12,81.15,41700.0,53.4964,53.5096,53.4503,53.47,41700.0
2015-03-11 15:30:00,81.14,81.15,81.0,81.05,57300.0,53.4635,53.47,53.3712,53.4042,57300.0
2015-03-11 15:35:00,81.05,81.07,81.0,81.01,42900.0,53.4042,53.4173,53.3712,53.3778,42900.0
2015-03-11 15:40:00,81.01,81.04,80.99,81.01,38900.0,53.3778,53.3976,53.3646,53.3778,38900.0
2015-03-11 15:45:00,81.01,81.02,80.95,80.97,41100.0,53.3778,53.3844,53.3383,53.3514,41100.0
2015-03-11 15:50:00,80.98,81.03,80.97,80.99,40300.0,53.358,53.391,53.3514,53.3646,40300.0
2015-03-11 15:55:00,81.0,81.04,81.0,81.0,69300.0,53.3712,53.3976,53.3712,53.3712,69300.0
2015-03-12 09:30:00,81.32,81.69,81.29,81.69,89300.0,53.5821,53.8259,53.5623,53.8259,89300.0
2015-03-12 09:35:00,81.68,81.81,81.61,81.75,35000.0,53.8193,53.9049,53.7731,53.8654,35000.0
2015-03-12 09:40:00,81.75,81.89,81.74,81.88,28300.0,53.8654,53.9576,53.8588,53.951,28300.0
2015-03-12 09:45:00,81.89,81.99,81.89,81.96,29700.0,53.9576,54.0235,53.9576,54.0038,29700.0
2015-03-12 09:50:00,81.97,82.01,81.84,81.87,53300.0,54.0103,54.0367,53.9247,53.9445,53300.0
2015-03-12 09:55:00,81.87,82.01,81.87,81.95,49600.0,53.9445,54.0367,53.9445,53.9972,49600.0
2015-03-12 10:00:00,81.99,82.04,81.97,82.01,34000.0,54.0235,54.0565,54.0103,54.0367,34000.0
2015-03-12 10:05:00,82.01,82.03,81.91,81.97,129800.0,54.0367,54.0499,53.9708,54.0103,129800.0
2015-03-12 10:10:00,81.96,81.97,81.89,81.95,104800.0,54.0038,54.0103,53.9576,53.9972,104800.0
2015-03-12 10:15:00,81.93,81.99,81.89,81.93,81300.0,53.984,54.0235,53.9576,53.984,81300.0
2015-03-12 10:20:00,81.93,82.07,81.92,82.05,69800.0,53.984,54.0762,53.9774,54.0631,69800.0
2015-03-12 10:25:00,82.05,82.1,81.98,82.03,55800.0,54.0631,54.096,54.0169,54.0499,55800.0
2015-03-12 10:30:00,82.03,82.13,82.01,82.13,63100.0,54.0499,54.1158,54.0367,54.1158,63100.0
2015-03-12 10:35:00,82.14,82.21,82.1,82.19,48300.0,54.1224,54.1685,54.096,54.1553,48300.0
2015-03-12 10:40:00,82.19,82.2,82.11,82.18,25900.0,54.1553,54.1619,54.1026,54.1487,25900.0
2015-03-12 10:45:00,82.17,82.18,82.09,82.14,54400.0,54.1421,54.1487,54.0894,54.1224,54400.0
2015-03-12 10:50:00,82.13,82.16,82.08,82.11,44500.0,54.1158,54.1355,54.0828,54.1026,44500.0
2015-03-12 10:55:00,82.12,82.13,82.07,82.12,37700.0,54.1092,54.1158,54.0762,54.1092,37700.0
2015-03-12 11:00:00,82.12,82.17,82.1,82.11,22700.0,54.1092,54.1421,54.096,54.1026,22700.0
2015-03-12 11:05:00,82.1,82.13,82.09,82.12,33300.0,54.096,54.1158,54.0894,54.1092,33300.0
2015-03-12 11:10:00,82.11,82.26,82.11,82.25,49300.0,54.1026,54.2014,54.1026,54.1948,49300.0
2015-03-12 11:15:00,82.24,82.3,82.23,82.29,25900.0,54.1883,54.2278,54.1817,54.2212,25900.0
2015-03-12 11:20:00,82.28,82.4,82.28,82.4,57100.0,54.2146,54.2937,54.2146,54.2937,57100.0
2015-03-12 11:25:00,82.4,82.4,82.32,82.35,32700.0,54.2937,54.2937,54.241,54.2607,32700.0
2015-03-12 11:30:00,82.36,82.36,82.23,82.27,37100.0,54.2673,54.2673,54.1817,54.208,37100.0
2015-03-12 11:35:00,82.27,82.32,82.24,82.29,25400.0,54.208,54.241,54.1883,54.2212,25400.0
2015-03-12 11:40:00,82.29,82.3,82.22,82.26,35100.0,54.2212,54.2278,54.1751,54.2014,35100.0
2015-03-12 11:45:00,82.26,82.27,82.19,82.22,27100.0,54.2014,54.208,54.1553,54.1751,27100.0
2015-03-12 11:50:00,82.22,82.24,82.16,82.16,50600.0,54.1751,54.1883,54.1355,54.1355,50600.0
2015-03-12 11:55:00,82.16,82.19,82.14,82.19,70100.0,54.1355,54.1553,54.1224,54.1553,70100.0
2015-03-12 12:00:00,82.2,82.2,82.12,82.14,53700.0,54.1619,54.1619,54.1092,54.1224,53700.0
2015-03-12 12:05:00,82.15,82.18,82.14,82.18,47000.0,54.129,54.1487,54.1224,54.1487,47000.0
2015-03-12 12:10:00,82.17,82.22,82.15,82.15,53500.0,54.1421,54.1751,54.129,54.129,53500.0
2015-03-12 12:15:00,82.13,82.18,82.13,82.17,39300.0,54.1158,54.1487,54.1158,54.1421,39300.0
2015-03-12 12:20:00,82.19,82.26,82.18,82.25,45000.0,54.1553,54.2014,54.1487,54.1948,45000.0
2015-03-12 12:25:00,82.26,82.3,82.23,82.3,37800.0,54.2014,54.2278,54.1817,54.2278,37800.0
2015-03-12 12:30:00,82.3,82.39,82.29,82.37,61000.0,54.2278,54.2871,54.2212,54.2739,61000.0
2015-03-12 12:35:00,82.37,82.37,82.33,82.35,27700.0,54.2739,54.2739,54.2476,54.2607,27700.0
2015-03-12 12:40:00,82.36,82.38,82.32,82.37,37300.0,54.2673,54.2805,54.241,54.2739,37300.0
2015-03-12 12:45:00,82.37,82.39,82.32,82.36,41900.0,54.2739,54.2871,54.241,54.2673,41900.0
2015-03-12 12:50:00,82.36,82.38,82.34,82.36,19000.0,54.2673,54.2805,54.2541,54.2673,19000.0
2015-03-12 12:55:00,82.37,82.38,82.26,82.26,25000.0,54.2739,54.2805,54.2014,54.2014,25000.0
2015-03-12 13:00:00,82.27,82.28,82.17,82.19,21500.0,54.208,54.2146,54.1421,54.1553,21500.0
2015-03-12 13:05:00,82.19,82.19,82.1,82.12,47000.0,54.1553,54.1553,54.096,54.1092,47000.0
2015-03-12 13:10:00,82.12,82.17,82.1,82.13,62800.0,54.1092,54.1421,54.096,54.1158,62800.0
2015-03-12 13:15:00,82.13,82.17,82.07,82.09,32600.0,54.1158,54.1421,54.0762,54.0894,32600.0
2015-03-12 13:20:00,82.08,82.09,82.05,82.09,38900.0,54.0828,54.0894,54.0631,54.0894,38900.0
2015-03-12 13:25:00,82.09,82.1,82.04,82.04,30800.0,54.0894,54.096,54.0565,54.0565,30800.0
2015-03-12 13:30:00,82.03,82.03,81.92,81.94,39000.0,54.0499,54.0499,53.9774,53.9906,39000.0
2015-03-12 13:35:00,81.94,82.09,81.94,82.08,41900.0,53.9906,54.0894,53.9906,54.0828,41900.0
2015-03-12 13:40:00,82.07,82.11,82.04,82.08,25300.0,54.0762,54.1026,54.0565,54.0828,25300.0
2015-03-12 13:45:00,82.08,82.11,82.04,82.05,20600.0,54.0828,54.1026,54.0565,54.0631,20600.0
2015-03-12 13:50:00,82.05,82.08,82.04,82.04,23000.0,54.0631,54.0828,54.0565,54.0565,23000.0
2015-03-12 13:55:00,82.05,82.1,82.04,82.08,25500.0,54.0631,54.096,54.0565,54.0828,25500.0
2015-03-12 14:00:00,82.07,82.08,82.03,82.05,40400.0,54.0762,54.0828,54.0499,54.0631,40400.0
2015-03-12 14:05:00,82.06,82.12,82.06,82.11,50500.0,54.0697,54.1092,54.0697,54.1026,50500.0
2015-03-12 14:10:00,82.1,82.12,82.09,82.1,21800.0,54.096,54.1092,54.0894,54.096,21800.0
2015-03-12 14:15:00,82.1,82.15,82.1,82.11,43400.0,54.096,54.129,54.096,54.1026,43400.0
2015-03-12 14:20:00,82.11,82.16,82.1,82.16,27200.0,54.1026,54.1355,54.096,54.1355,27200.0
2015-03-12 14:25:00,82.15,82.15,82.08,82.12,46600.0,54.129,54.129,54.0828,54.1092,46600.0
2015-03-12 14:30:00,82.11,82.14,82.1,82.14,25900.0,54.1026,54.1224,54.096,54.1224,25900.0
2015-03-12 14:35:00,82.14,82.16,82.12,82.14,20100.0,54.1224,54.1355,54.1092,54.1224,20100.0
2015-03-12 14:40:00,82.13,82.19,82.1,82.17,45300.0,54.1158,54.1553,54.096,54.1421,45300.0
2015-03-12 14:45:00,82.19,82.29,82.19,82.25,23400.0,54.1553,54.2212,54.1553,54.1948,23400.0
2015-03-12 14:50:00,82.25,82.33,82.25,82.29,78500.0,54.1948,54.2476,54.1948,54.2212,78500.0
2015-03-12 14:55:00,82.3,82.4,82.29,82.39,58600.0,54.2278,54.2937,54.2212,54.2871,58600.0
2015-03-12 15:00:00,82.39,82.42,82.38,82.39,70800.0,54.2871,54.3069,54.2805,54.2871,70800.0
2015-03-12 15:05:00,82.39,82.43,82.37,82.42,47300.0,54.2871,54.3134,54.2739,54.3069,47300.0
2015-03-12 15:10:00,82.41,82.46,82.38,82.4,89700.0,54.3003,54.3332,54.2805,54.2937,89700.0
2015-03-12 15:15:00,82.4,82.46,82.39,82.41,48100.0,54.2937,54.3332,54.2871,54.3003,48100.0
2015-03-12 15:20:00,82.42,82.45,82.37,82.41,53200.0,54.3069,54.3266,54.2739,54.3003,53200.0
2015-03-12 15:25:00,82.41,82.46,82.39,82.43,45500.0,54.3003,54.3332,54.2871,54.3134,45500.0
2015-03-12 15:30:00,82.44,82.48,82.41,82.42,39500.0,54.32,54.3464,54.3003,54.3069,39500.0
2015-03-12 15:35:00,82.42,82.46,82.4,82.45,37900.0,54.3069,54.3332,54.2937,54.3266,37900.0
2015-03-12 15:40:00,82.45,82.52,82.41,82.48,49400.0,54.3266,54.3727,54.3003,54.3464,49400.0
2015-03-12 15:45:00,82.49,82.54,82.48,82.51,73500.0,54.353,54.3859,54.3464,54.3662,73500.0
2015-03-12 15:50:00,82.51,82.51,82.46,82.48,52500.0,54.3662,54.3662,54.3332,54.3464,52500.0
2015-03-12 15:55:00,82.48,82.49,82.42,82.44,70300.0,54.3464,54.353,54.3069,54.32,70300.0
2015-03-13 09:30:00,82.41,82.58,82.36,82.37,98700.0,54.3003,54.4123,54.2673,54.2739,98700.0
2015-03-13 09:35:00,82.38,82.4,82.04,82.14,38200.0,54.2805,54.2937,54.0565,54.1224,38200.0
2015-03-13 09:40:00,82.14,82.43,82.14,82.4,59900.0,54.1224,54.3134,54.1224,54.2937,59900.0
2015-03-13 09:45:00,82.4,82.45,82.32,82.32,45900.0,54.2937,54.3266,54.241,54.241,45900.0
2015-03-13 09:50:00,82.33,82.36,82.28,82.3,47000.0,54.2476,54.2673,54.2146,54.2278,47000.0
2015-03-13 09:55:00,82.3,82.49,82.29,82.43,19200.0,54.2278,54.353,54.2212,54.3134,19200.0
2015-03-13 10:00:00,82.43,82.6,82.41,82.54,39000.0,54.3134,54.4255,54.3003,54.3859,39000.0
2015-03-13 10:05:00,82.52,82.54,82.42,82.45,38000.0,54.3727,54.3859,54.3069,54.3266,38000.0
2015-03-13 10:10:00,82.43,82.45,82.35,82.43,33600.0,54.3134,54.3266,54.2607,54.3134,33600.0
2015-03-13 10:15:00,82.43,82.46,82.41,82.43,18400.0,54.3134,54.3332,54.3003,54.3134,18400.0
2015-03-13 10:20:00,82.44,82.61,82.44,82.58,31400.0,54.32,54.432,54.32,54.4123,31400.0
2015-03-13 10:25:00,82.57,82.57,82.5,82.55,31800.0,54.4057,54.4057,54.3596,54.3925,31800.0
2015-03-13 10:30:00,82.53,82.59,82.49,82.59,36300.0,54.3793,54.4189,54.353,54.4189,36300.0
2015-03-13 10:35:00,82.59,82.6,82.55,82.59,47100.0,54.4189,54.4255,54.3925,54.4189,47100.0
2015-03-13 10:40:00,82.58,82.6,82.48,82.5,29000.0,54.4123,54.4255,54.3464,54.3596,29000.0
2015-03-13 10:45:00,82.48,82.5,82.44,82.45,18100.0,54.3464,54.3596,54.32,54.3266,18100.0
2015-03-13 10:50:00,82.45,82.46,82.29,82.3,18300.0,54.3266,54.3332,54.2212,54.2278,18300.0
2015-03-13 10:55:00,82.32,82.37,82.22,82.23,32500.0,54.241,54.2739,54.1751,54.1817,32500.0
2015-03-13 11:00:00,82.23,82.3,82.17,82.28,35500.0,54.1817,54.2278,54.1421,54.2146,35500.0
2015-03-13 11:05:00,82.28,82.3,82.19,82.2,35500.0,54.2146,54.2278,54.1553,54.1619,35500.0
2015-03-13 11:10:00,82.19,82.3,82.19,82.28,30800.0,54.1553,54.2278,54.1553,54.2146,30800.0
2015-03-13 11:15:00,82.27,82.31,82.15,82.17,46000.0,54.208,54.2344,54.129,54.1421,46000.0
2015-03-13 11:20:00,82.16,82.18,82.05,82.09,45800.0,54.1355,54.1487,54.0631,54.0894,45800.0
2015-03-13 11:25:00,82.08,82.08,81.91,81.91,39000.0,54.0828,54.0828,53.9708,53.9708,39000.0
2015-03-13 11:30:00,81.91,81.95,81.83,81.89,44600.0,53.9708,53.9972,53.9181,53.9576,44600.0
2015-03-13 11:35:00,81.88,81.94,81.83,81.94,25200.0,53.951,53.9906,53.9181,53.9906,25200.0
2015-03-13 11:40:00,81.97,82.14,81.97,82.14,25700.0,54.0103,54.1224,54.0103,54.1224,25700.0
2015-03-13 11:45:00,82.13,82.13,81.96,82.04,34700.0,54.1158,54.1158,54.0038,54.0565,34700.0
2015-03-13 11:50:00,82.04,82.12,82.01,82.12,35000.0,54.0565,54.1092,54.0367,54.1092,35000.0
2015-03-13 11:55:00,82.12,82.17,82.09,82.14,23400.0,54.1092,54.1421,54.0894,54.1224,23400.0
2015-03-13 12:00:00,82.14,82.15,82.06,82.11,21600.0,54.1224,54.129,54.0697,54.1026,21600.0
2015-03-13 12:05:00,82.11,82.14,82.08,82.13,9500.0,54.1026,54.1224,54.0828,54.1158,9500.0
2015-03-13 12:10:00,82.13,82.24,82.13,82.22,13700.0,54.1158,54.1883,54.1158,54.1751,13700.0
2015-03-13 12:15:00,82.22,82.22,82.1,82.15,40700.0,54.1751,54.1751,54.096,54.129,40700.0
2015-03-13 12:20:00,82.15,82.18,82.12,82.15,19600.0,54.129,54.1487,54.1092,54.129,19600.0
2015-03-13 12:25:00,82.14,82.2,82.12,82.2,35400.0,54.1224,54.1619,54.1092,54.1619,35400.0
2015-03-13 12:30:00,82.19,82.23,82.18,82.2,16900.0,54.1553,54.1817,54.1487,54.1619,16900.0
2015-03-13 12:35:00,82.21,82.26,82.21,82.23,47900.0,54.1685,54.2014,54.1685,54.1817,47900.0
2015-03-13 12:40:00,82.23,82.27,82.21,82.26,67300.0,54.1817,54.208,54.1685,54.2014,67300.0
2015-03-13 12:45:00,82.27,82.27,82.17,82.23,43800.0,54.208,54.208,54.1421,54.1817,43800.0
2015-03-13 12:50:00,82.23,82.24,82.18,82.2,9800.0,54.1817,54.1883,54.1487,54.1619,9800.0
2015-03-13 12:55:00,82.2,82.26,82.2,82.24,6300.0,54.1619,54.2014,54.1619,54.1883,6300.0
2015-03-13 13:00:00,82.24,82.24,82.17,82.22,20200.0,54.1883,54.1883,54.1421,54.1751,20200.0
2015-03-13 13:05:00,82.22,82.24,82.17,82.23,17100.0,54.1751,54.1883,54.1421,54.1817,17100.0
2015-03-13 13:10:00,82.23,82.29,82.21,82.29,9800.0,54.1817,54.2212,54.1685,54.2212,9800.0
2015-03-13 13:15:00,82.28,82.29,82.26,82.29,11700.0,54.2146,54.2212,54.2014,54.2212,11700.0
2015-03-13 13:20:00,82.28,82.3,82.26,82.29,5600.0,54.2146,54.2278,54.2014,54.2212,5600.0
2015-03-13 13:25:00,82.3,82.34,82.25,82.31,22800.0,54.2278,54.2541,54.1948,54.2344,22800.0
2015-03-13 13:30:00,82.3,82.41,82.3,82.37,8900.0,54.2278,54.3003,54.2278,54.2739,8900.0
2015-03-13 13:35:00,82.37,82.48,82.37,82.47,14800.0,54.2739,54.3464,54.2739,54.3398,14800.0
2015-03-13 13:40:00,82.47,82.52,82.46,82.52,17200.0,54.3398,54.3727,54.3332,54.3727,17200.0
2015-03-13 13:45:00,82.51,82.51,82.43,82.44,12700.0,54.3662,54.3662,54.3134,54.32,12700.0
2015-03-13 13:50:00,82.43,82.5,82.42,82.49,5800.0,54.3134,54.3596,54.3069,54.353,5800.0
2015-03-13 13:55:00,82.48,82.48,82.41,82.42,33100.0,54.3464,54.3464,54.3003,54.3069,33100.0
2015-03-13 14:00:00,82.44,82.45,82.4,82.45,19300.0,54.32,54.3266,54.2937,54.3266,19300.0
2015-03-13 14:05:00,82.45,82.47,82.4,82.41,27100.0,54.3266,54.3398,54.2937,54.3003,27100.0
2015-03-13 14:10:00,82.4,82.4,82.33,82.35,11100.0,54.2937,54.2937,54.2476,54.2607,11100.0
2015-03-13 14:15:00,82.35,82.35,82.3,82.32,81300.0,54.2607,54.2607,54.2278,54.241,81300.0
2015-03-13 14:20:00,82.31,82.31,82.25,82.26,26100.0,54.2344,54.2344,54.1948,54.2014,26100.0
2015-03-13 14:25:00,82.26,82.33,82.25,82.33,11100.0,54.2014,54.2476,54.1948,54.2476,11100.0
2015-03-13 14:30:00,82.34,82.35,82.31,82.32,16700.0,54.2541,54.2607,54.2344,54.241,16700.0
2015-03-13 14:35:00,82.31,82.32,82.24,82.24,28000.0,54.2344,54.241,54.1883,54.1883,28000.0
2015-03-13 14:40:00,82.23,82.24,82.13,82.14,11800.0,54.1817,54.1883,54.1158,54.1224,11800.0
2015-03-13 14:45:00,82.15,82.24,82.14,82.2,23100.0,54.129,54.1883,54.1224,54.1619,23100.0
2015-03-13 14:50:00,82.2,82.26,82.2,82.2,19400.0,54.1619,54.2014,54.1619,54.1619,19400.0
2015-03-13 14:55:00,82.18,82.23,82.15,82.23,20200.0,54.1487,54.1817,54.129,54.1817,20200.0
2015-03-13 15:00:00,82.22,82.27,82.18,82.22,27900.0,54.1751,54.208,54.1487,54.1751,27900.0
2015-03-13 15:05:00,82.21,82.25,82.2,82.22,29400.0,54.1685,54.1948,54.1619,54.1751,29400.0
2015-03-13 15:10:00,82.21,82.27,82.21,82.23,35700.0,54.1685,54.208,54.1685,54.1817,35700.0
2015-03-13 15:15:00,82.24,82.33,82.23,82.28,52900.0,54.1883,54.2476,54.1817,54.2146,52900.0
2015-03-13 15:20:00,82.27,82.28,82.23,82.27,28900.0,54.208,54.2146,54.1817,54.208,28900.0
2015-03-13 15:25:00,82.27,82.28,82.23,82.26,25900.0,54.208,54.2146,54.1817,54.2014,25900.0
2015-03-13 15:30:00,82.27,82.3,82.19,82.22,39800.0,54.208,54.2278,54.1553,54.1751,39800.0
2015-03-13 15:35:00,82.23,82.28,82.22,82.28,70400.0,54.1817,54.2146,54.1751,54.2146,70400.0
2015-03-13 15:40:00,82.28,82.39,82.28,82.29,56100.0,54.2146,54.2871,54.2146,54.2212,56100.0
2015-03-13 15:45:00,82.32,82.35,82.28,82.33,35100.0,54.241,54.2607,54.2146,54.2476,35100.0
2015-03-13 15:50:00,82.34,82.39,82.32,82.39,39000.0,54.2541,54.2871,54.241,54.2871,39000.0
2015-03-13 15:55:00,82.41,82.42,82.35,82.36,139000.0,54.3003,54.3069,54.2607,54.2673,139000.0
2015-03-16 09:30:00,82.84,82.98,82.62,82.94,69800.0,54.5836,54.6758,54.4386,54.6495,69800.0
2015-03-16 09:35:00,82.99,83.34,82.97,83.29,44500.0,54.6824,54.913,54.6693,54.8801,44500.0
2015-03-16 09:40:00,83.3,83.32,83.22,83.22,14200.0,54.8867,54.8999,54.834,54.834,14200.0
2015-03-16 09:45:00,83.26,83.28,83.16,83.22,27600.0,54.8603,54.8735,54.7944,54.834,27600.0
2015-03-16 09:50:00,83.26,83.37,83.26,83.35,57100.0,54.8603,54.9328,54.8603,54.9196,57100.0
2015-03-16 09:55:00,83.36,83.44,83.33,83.44,37400.0,54.9262,54.9789,54.9065,54.9789,37400.0
2015-03-16 10:00:00,83.45,83.48,83.4,83.42,19400.0,54.9855,55.0053,54.9526,54.9658,19400.0
2015-03-16 10:05:00,83.43,83.53,83.36,83.5,93900.0,54.9723,55.0382,54.9262,55.0185,93900.0
2015-03-16 10:10:00,83.52,83.62,83.48,83.54,56300.0,55.0316,55.0975,55.0053,55.0448,56300.0
2015-03-16 10:15:00,83.54,83.7,83.54,83.7,38100.0,55.0448,55.1503,55.0448,55.1503,38100.0
2015-03-16 10:20:00,83.7,83.72,83.61,83.61,32600.0,55.1503,55.1634,55.091,55.091,32600.0
2015-03-16 10:25:00,83.61,83.62,83.56,83.59,33100.0,55.091,55.0975,55.058,55.0778,33100.0
2015-03-16 10:30:00,83.61,83.61,83.52,83.59,16700.0,55.091,55.091,55.0316,55.0778,16700.0
2015-03-16 10:35:00,83.6,83.6,83.44,83.44,17700.0,55.0844,55.0844,54.9789,54.9789,17700.0
2015-03-16 10:40:00,83.42,83.44,83.37,83.42,20800.0,54.9658,54.9789,54.9328,54.9658,20800.0
2015-03-16 10:45:00,83.42,83.42,83.33,83.38,14600.0,54.9658,54.9658,54.9065,54.9394,14600.0
2015-03-16 10:50:00,83.38,83.38,83.31,83.36,11400.0,54.9394,54.9394,54.8933,54.9262,11400.0
2015-03-16 10:55:00,83.36,83.37,83.33,83.33,13200.0,54.9262,54.9328,54.9065,54.9065,13200.0
2015-03-16 11:00:00,83.34,83.37,83.32,83.36,16500.0,54.913,54.9328,54.8999,54.9262,16500.0
2015-03-16 11:05:00,83.37,83.44,83.37,83.4,16500.0,54.9328,54.9789,54.9328,54.9526,16500.0
2015-03-16 11:10:00,83.41,83.45,83.38,83.42,18900.0,54.9592,54.9855,54.9394,54.9658,18900.0
2015-03-16 11:15:00,83.42,83.5,83.4,83.47,11400.0,54.9658,55.0185,54.9526,54.9987,11400.0
2015-03-16 11:20:00,83.47,83.56,83.47,83.55,14400.0,54.9987,55.058,54.9987,55.0514,14400.0
2015-03-16 11:25:00,83.56,83.58,83.51,83.56,11400.0,55.058,55.0712,55.0251,55.058,11400.0
2015-03-16 11:30:00,83.56,83.57,83.51,83.52,17100.0,55.058,55.0646,55.0251,55.0316,17100.0
2015-03-16 11:35:00,83.52,83.52,83.39,83.4,12400.0,55.0316,55.0316,54.946,54.9526,12400.0
2015-03-16 11:40:00,83.4,83.44,83.37,83.43,11800.0,54.9526,54.9789,54.9328,54.9723,11800.0
2015-03-16 11:45:00,83.44,83.5,83.42,83.49,8300.0,54.9789,55.0185,54.9658,55.0119,8300.0
2015-03-16 11:50:00,83.48,83.59,83.48,83.52,37600.0,55.0053,55.0778,55.0053,55.0316,37600.0
2015-03-16 11:55:00,83.52,83.53,83.47,83.5,30800.0,55.0316,55.0382,54.9987,55.0185,30800.0
2015-03-16 12:00:00,83.5,83.5,83.43,83.46,15900.0,55.0185,55.0185,54.9723,54.9921,15900.0
2015-03-16 12:05:00,83.46,83.47,83.43,83.45,17000.0,54.9921,54.9987,54.9723,54.9855,17000.0
2015-03-16 12:10:00,83.45,83.46,83.41,83.41,6000.0,54.9855,54.9921,54.9592,54.9592,6000.0
2015-03-16 12:15:00,83.43,83.43,83.3,83.31,76400.0,54.9723,54.9723,54.8867,54.8933,76400.0
2015-03-16 12:20:00,83.3,83.32,83.29,83.31,12400.0,54.8867,54.8999,54.8801,54.8933,12400.0
2015-03-16 12:25:00,83.31,83.33,83.28,83.29,32500.0,54.8933,54.9065,54.8735,54.8801,32500.0
2015-03-16 12:30:00,83.28,83.32,83.27,83.27,24500.0,54.8735,54.8999,54.8669,54.8669,24500.0
2015-03-16 12:35:00,83.27,83.29,83.26,83.28,11200.0,54.8669,54.8801,54.8603,54.8735,11200.0
2015-03-16 12:40:00,83.27,83.3,83.25,83.27,7400.0,54.8669,54.8867,54.8537,54.8669,7400.0
2015-03-16 12:45:00,83.27,83.29,83.25,83.25,11700.0,54.8669,54.8801,54.8537,54.8537,11700.0
2015-03-16 12:50:00,83.26,83.34,83.25,83.34,26300.0,54.8603,54.913,54.8537,54.913,26300.0
2015-03-16 12:55:00,83.34,83.37,83.33,83.36,14700.0,54.913,54.9328,54.9065,54.9262,14700.0
2015-03-16 13:00:00,83.36,83.36,83.29,83.3,14300.0,54.9262,54.9262,54.8801,54.8867,14300.0
2015-03-16 13:05:00,83.3,83.38,83.29,83.38,25000.0,54.8867,54.9394,54.8801,54.9394,25000.0
2015-03-16 13:10:00,83.37,83.39,83.35,83.37,25700.0,54.9328,54.946,54.9196,54.9328,25700.0
2015-03-16 13:15:00,83.37,83.37,83.3,83.31,24100.0,54.9328,54.9328,54.8867,54.8933,24100.0
2015-03-16 13:20:00,83.31,83.34,83.29,83.3,27800.0,54.8933,54.913,54.8801,54.8867,27800.0
2015-03-16 13:25:00,83.3,83.31,83.27,83.29,23500.0,54.8867,54.8933,54.8669,54.8801,23500.0
2015-03-16 13:30:00,83.29,83.31,83.27,83.27,14900.0,54.8801,54.8933,54.8669,54.8669,14900.0
2015-03-16 13:35:00,83.27,83.3,83.24,83.3,13600.0,54.8669,54.8867,54.8472,54.8867,13600.0
2015-03-16 13:40:00,83.3,83.33,83.28,83.33,15100.0,54.8867,54.9065,54.8735,54.9065,15100.0
2015-03-16 13:45:00,83.33,83.34,83.31,83.31,10500.0,54.9065,54.913,54.8933,54.8933,10500.0
2015-03-16 13:50:00,83.32,83.33,83.29,83.31,21700.0,54.8999,54.9065,54.8801,54.8933,21700.0
2015-03-16 13:55:00,83.33,83.35,83.31,83.31,12600.0,54.9065,54.9196,54.8933,54.8933,12600.0
2015-03-16 14:00:00,83.31,83.35,83.28,83.3,35100.0,54.8933,54.9196,54.8735,54.8867,35100.0
2015-03-16 14:05:00,83.29,83.33,83.28,83.33,24400.0,54.8801,54.9065,54.8735,54.9065,24400.0
2015-03-16 14:10:00,83.32,83.34,83.28,83.3,23700.0,54.8999,54.913,54.8735,54.8867,23700.0
2015-03-16 14:15:00,83.3,83.32,83.29,83.3,19100.0,54.8867,54.8999,54.8801,54.8867,19100.0
2015-03-16 14:20:00,83.3,83.36,83.3,83.32,18000.0,54.8867,54.9262,54.8867,54.8999,18000.0
2015-03-16 14:25:00,83.32,83.33,83.3,83.33,15500.0,54.8999,54.9065,54.8867,54.9065,15500.0
2015-03-16 14:30:00,83.32,83.35,83.3,83.32,20900.0,54.8999,54.9196,54.8867,54.8999,20900.0
2015-03-16 14:35:00,83.35,83.35,83.29,83.29,47400.0,54.9196,54.9196,54.8801,54.8801,47400.0
2015-03-16 14:40:00,83.29,83.31,83.26,83.31,26500.0,54.8801,54.8933,54.8603,54.8933,26500.0
2015-03-16 14:45:00,83.3,83.31,83.26,83.26,24500.0,54.8867,54.8933,54.8603,54.8603,24500.0
2015-03-16 14:50:00,83.27,83.27,83.24,83.26,17800.0,54.8669,54.8669,54.8472,54.8603,17800.0
2015-03-16 14:55:00,83.27,83.3,83.25,83.28,16900.0,54.8669,54.8867,54.8537,54.8735,16900.0
2015-03-16 15:00:00,83.28,83.34,83.28,83.32,25100.0,54.8735,54.913,54.8735,54.8999,25100.0
2015-03-16 15:05:00,83.32,83.34,83.31,83.31,23300.0,54.8999,54.913,54.8933,54.8933,23300.0
2015-03-16 15:10:00,83.31,83.31,83.29,83.31,56500.0,54.8933,54.8933,54.8801,54.8933,56500.0
2015-03-16 15:15:00,83.31,83.31,83.26,83.29,28600.0,54.8933,54.8933,54.8603,54.8801,28600.0
2015-03-16 15:20:00,83.28,83.29,83.26,83.29,18600.0,54.8735,54.8801,54.8603,54.8801,18600.0
2015-03-16 15:25:00,83.28,83.28,83.25,83.26,20800.0,54.8735,54.8735,54.8537,54.8603,20800.0
2015-03-16 15:30:00,83.27,83.29,83.25,83.27,52900.0,54.8669,54.8801,54.8537,54.8669,52900.0
2015-03-16 15:35:00,83.26,83.27,83.19,83.2,50600.0,54.8603,54.8669,54.8142,54.8208,50600.0
2015-03-16 15:40:00,83.2,83.24,83.18,83.2,57800.0,54.8208,54.8472,54.8076,54.8208,57800.0
2015-03-16 15:45:00,83.2,83.24,83.2,83.22,24700.0,54.8208,54.8472,54.8208,54.834,24700.0
2015-03-16 15:50:00,83.22,83.26,83.2,83.2,43600.0,54.834,54.8603,54.8208,54.8208,43600.0
2015-03-16 15:55:00,83.21,83.29,83.21,83.27,213800.0,54.8274,54.8801,54.8274,54.8669,213800.0
2015-03-17 09:30:00,83.07,83.2,82.71,82.85,107200.0,54.7351,54.8208,54.4979,54.5902,107200.0
2015-03-17 09:35:00,82.84,82.97,82.8,82.92,43200.0,54.5836,54.6693,54.5572,54.6363,43200.0
2015-03-17 09:40:00,82.97,83.09,82.97,83.08,75100.0,54.6693,54.7483,54.6693,54.7417,75100.0
2015-03-17 09:45:00,83.09,83.17,83.05,83.07,93600.0,54.7483,54.801,54.722,54.7351,93600.0
2015-03-17 09:50:00,83.07,83.25,83.02,83.1,154300.0,54.7351,54.8537,54.7022,54.7549,154300.0
2015-03-17 09:55:00,83.1,83.21,83.1,83.21,92700.0,54.7549,54.8274,54.7549,54.8274,92700.0
2015-03-17 10:00:00,83.21,83.28,83.17,83.17,88100.0,54.8274,54.8735,54.801,54.801,88100.0
2015-03-17 10:05:00,83.18,83.2,83.14,83.16,118100.0,54.8076,54.8208,54.7813,54.7944,118100.0
2015-03-17 10:10:00,83.16,83.28,83.14,83.26,68200.0,54.7944,54.8735,54.7813,54.8603,68200.0
2015-03-17 10:15:00,83.29,83.36,83.28,83.34,77200.0,54.8801,54.9262,54.8735,54.913,77200.0
2015-03-17 10:20:00,83.36,83.5,83.36,83.46,97000.0,54.9262,55.0185,54.9262,54.9921,97000.0
2015-03-17 10:25:00,83.46,83.46,83.4,83.43,24800.0,54.9921,54.9921,54.9526,54.9723,24800.0
2015-03-17 10:30:00,83.42,83.58,83.41,83.54,141200.0,54.9658,55.0712,54.9592,55.0448,141200.0
2015-03-17 10:35:00,83.53,83.57,83.52,83.52,92500.0,55.0382,55.0646,55.0316,55.0316,92500.0
2015-03-17 10:40:00,83.54,83.55,83.49,83.52,48600.0,55.0448,55.0514,55.0119,55.0316,48600.0
2015-03-17 10:45:00,83.5,83.52,83.36,83.37,45900.0,55.0185,55.0316,54.9262,54.9328,45900.0
2015-03-17 10:50:00,83.37,83.38,83.24,83.25,38800.0,54.9328,54.9394,54.8472,54.8537,38800.0
2015-03-17 10:55:00,83.25,83.26,83.17,83.17,40800.0,54.8537,54.8603,54.801,54.801,40800.0
2015-03-17 11:00:00,83.16,83.18,83.11,83.12,42300.0,54.7944,54.8076,54.7615,54.7681,42300.0
2015-03-17 11:05:00,83.13,83.2,83.07,83.19,57600.0,54.7747,54.8208,54.7351,54.8142,57600.0
2015-03-17 11:10:00,83.21,83.25,83.18,83.24,7100.0,54.8274,54.8537,54.8076,54.8472,7100.0
2015-03-17 11:15:00,83.25,83.25,83.16,83.18,58300.0,54.8537,54.8537,54.7944,54.8076,58300.0
2015-03-17 11:20:00,83.16,83.23,83.16,83.18,33100.0,54.7944,54.8406,54.7944,54.8076,33100.0
2015-03-17 11:25:00,83.18,83.2,83.14,83.14,10500.0,54.8076,54.8208,54.7813,54.7813,10500.0
2015-03-17 11:30:00,83.14,83.19,83.12,83.15,41800.0,54.7813,54.8142,54.7681,54.7879,41800.0
2015-03-17 11:35:00,83.14,83.2,83.12,83.14,28800.0,54.7813,54.8208,54.7681,54.7813,28800.0
2015-03-17 11:40:00,83.13,83.17,83.11,83.16,27000.0,54.7747,54.801,54.7615,54.7944,27000.0
2015-03-17 11:45:00,83.15,83.19,83.12,83.14,27400.0,54.7879,54.8142,54.7681,54.7813,27400.0
2015-03-17 11:50:00,83.13,83.13,83.08,83.12,25500.0,54.7747,54.7747,54.7417,54.7681,25500.0
2015-03-17 11:55:00,83.12,83.12,83.08,83.08,19500.0,54.7681,54.7681,54.7417,54.7417,19500.0
2015-03-17 12:00:00,83.08,83.08,83.01,83.01,68800.0,54.7417,54.7417,54.6956,54.6956,68800.0
2015-03-17 12:05:00,83.01,83.05,83.0,83.01,38800.0,54.6956,54.722,54.689,54.6956,38800.0
2015-03-17 12:10:00,83.0,83.04,82.96,83.04,18300.0,54.689,54.7154,54.6627,54.7154,18300.0
2015-03-17 12:15:00,83.04,83.1,83.03,83.04,17200.0,54.7154,54.7549,54.7088,54.7154,17200.0
2015-03-17 12:20:00,83.04,83.08,83.04,83.07,7700.0,54.7154,54.7417,54.7154,54.7351,7700.0
2015-03-17 12:25:00,83.05,83.14,83.04,83.12,12300.0,54.722,54.7813,54.7154,54.7681,12300.0
2015-03-17 12:30:00,83.12,83.14,83.11,83.13,7300.0,54.7681,54.7813,54.7615,54.7747,7300.0
2015-03-17 12:35:00,83.13,83.17,83.11,83.17,10100.0,54.7747,54.801,54.7615,54.801,10100.0
2015-03-17 12:40:00,83.17,83.22,83.16,83.19,43300.0,54.801,54.834,54.7944,54.8142,43300.0
2015-03-17 12:45:00,83.18,83.19,83.16,83.18,27100.0,54.8076,54.8142,54.7944,54.8076,27100.0
2015-03-17 12:50:00,83.18,83.22,83.16,83.2,27700.0,54.8076,54.834,54.7944,54.8208,27700.0
2015-03-17 12:55:00,83.2,83.2,83.16,83.19,39100.0,54.8208,54.8208,54.7944,54.8142,39100.0
2015-03-17 13:00:00,83.19,83.2,83.1,83.13,27300.0,54.8142,54.8208,54.7549,54.7747,27300.0
2015-03-17 13:05:00,83.13,83.17,83.09,83.16,24600.0,54.7747,54.801,54.7483,54.7944,24600.0
2015-03-17 13:10:00,83.16,83.17,83.08,83.1,30000.0,54.7944,54.801,54.7417,54.7549,30000.0
2015-03-17 13:15:00,83.12,83.16,83.1,83.13,18800.0,54.7681,54.7944,54.7549,54.7747,18800.0
2015-03-17 13:20:00,83.13,83.2,83.12,83.19,28500.0,54.7747,54.8208,54.7681,54.8142,28500.0
2015-03-17 13:25:00,83.18,83.18,83.12,83.15,19100.0,54.8076,54.8076,54.7681,54.7879,19100.0
2015-03-17 13:30:00,83.15,83.15,83.1,83.1,5900.0,54.7879,54.7879,54.7549,54.7549,5900.0
2015-03-17 13:35:00,83.09,83.1,83.06,83.06,19900.0,54.7483,54.7549,54.7286,54.7286,19900.0
2015-03-17 13:40:00,83.07,83.12,83.06,83.12,5400.0,54.7351,54.7681,54.7286,54.7681,5400.0
2015-03-17 13:45:00,83.12,83.13,83.06,83.1,21000.0,54.7681,54.7747,54.7286,54.7549,21000.0
2015-03-17 13:50:00,83.11,83.19,83.09,83.18,34300.0,54.7615,54.8142,54.7483,54.8076,34300.0
2015-03-17 13:55:00,83.17,83.25,83.16,83.25,37400.0,54.801,54.8537,54.7944,54.8537,37400.0
2015-03-17 14:00:00,83.25,83.28,83.21,83.22,75600.0,54.8537,54.8735,54.8274,54.834,75600.0
2015-03-17 14:05:00,83.21,83.24,83.17,83.2,43700.0,54.8274,54.8472,54.801,54.8208,43700.0
2015-03-17 14:10:00,83.21,83.22,83.17,83.17,20300.0,54.8274,54.834,54.801,54.801,20300.0
2015-03-17 14:15:00,83.17,83.21,83.14,83.17,35600.0,54.801,54.8274,54.7813,54.801,35600.0
2015-03-17 14:20:00,83.17,83.17,83.14,83.15,18800.0,54.801,54.801,54.7813,54.7879,18800.0
2015-03-17 14:25:00,83.16,83.19,83.15,83.18,18400.0,54.7944,54.8142,54.7879,54.8076,18400.0
2015-03-17 14:30:00,83.17,83.22,83.13,83.21,40900.0,54.801,54.834,54.7747,54.8274,40900.0
2015-03-17 14:35:00,83.21,83.25,83.21,83.25,14300.0,54.8274,54.8537,54.8274,54.8537,14300.0
2015-03-17 14:40:00,83.24,83.24,83.21,83.21,12500.0,54.8472,54.8472,54.8274,54.8274,12500.0
2015-03-17 14:45:00,83.23,83.23,83.2,83.22,21900.0,54.8406,54.8406,54.8208,54.834,21900.0
2015-03-17 14:50:00,83.21,83.22,83.17,83.21,35900.0,54.8274,54.834,54.801,54.8274,35900.0
2015-03-17 14:55:00,83.21,83.24,83.19,83.23,24000.0,54.8274,54.8472,54.8142,54.8406,24000.0
2015-03-17 15:00:00,83.24,83.3,83.22,83.29,39900.0,54.8472,54.8867,54.834,54.8801,39900.0
2015-03-17 15:05:00,83.3,83.31,83.27,83.29,18800.0,54.8867,54.8933,54.8669,54.8801,18800.0
2015-03-17 15:10:00,83.3,83.38,83.29,83.32,48400.0,54.8867,54.9394,54.8801,54.8999,48400.0
2015-03-17 15:15:00,83.32,83.37,83.31,83.35,65900.0,54.8999,54.9328,54.8933,54.9196,65900.0
2015-03-17 15:20:00,83.34,83.37,83.32,83.35,10500.0,54.913,54.9328,54.8999,54.9196,10500.0
2015-03-17 15:25:00,83.36,83.39,83.34,83.37,22700.0,54.9262,54.946,54.913,54.9328,22700.0
2015-03-17 15:30:00,83.37,83.39,83.33,83.38,32200.0,54.9328,54.946,54.9065,54.9394,32200.0
2015-03-17 15:35:00,83.37,83.39,83.35,83.35,33800.0,54.9328,54.946,54.9196,54.9196,33800.0
2015-03-17 15:40:00,83.34,83.36,83.23,83.23,76800.0,54.913,54.9262,54.8406,54.8406,76800.0
2015-03-17 15:45:00,83.24,83.33,83.23,83.33,37100.0,54.8472,54.9065,54.8406,54.9065,37100.0
2015-03-17 15:50:00,83.32,83.33,83.29,83.29,28700.0,54.8999,54.9065,54.8801,54.8801,28700.0
2015-03-17 15:55:00,83.3,83.33,83.14,83.2,226500.0,54.8867,54.9065,54.7813,54.8208,226500.0
2015-03-18 09:30:00,83.21,83.32,82.97,82.98,85000.0,54.8274,54.8999,54.6693,54.6758,85000.0
2015-03-18 09:35:00,83.01,83.1,82.83,83.05,55800.0,54.6956,54.7549,54.577,54.722,55800.0
2015-03-18 09:40:00,83.08,83.09,83.02,83.06,28500.0,54.7417,54.7483,54.7022,54.7286,28500.0
2015-03-18 09:45:00,83.07,83.22,83.06,83.21,31900.0,54.7351,54.834,54.7286,54.8274,31900.0
2015-03-18 09:50:00,83.22,83.42,83.21,83.4,63200.0,54.834,54.9658,54.8274,54.9526,63200.0
2015-03-18 09:55:00,83.38,83.39,83.31,83.33,37300.0,54.9394,54.946,54.8933,54.9065,37300.0
2015-03-18 10:00:00,83.33,83.36,83.26,83.31,62800.0,54.9065,54.9262,54.8603,54.8933,62800.0
2015-03-18 10:05:00,83.3,83.32,83.24,83.28,56200.0,54.8867,54.8999,54.8472,54.8735,56200.0
2015-03-18 10:10:00,83.29,83.34,83.25,83.29,65900.0,54.8801,54.913,54.8537,54.8801,65900.0
2015-03-18 10:15:00,83.3,83.33,83.26,83.31,15300.0,54.8867,54.9065,54.8603,54.8933,15300.0
2015-03-18 10:20:00,83.33,83.39,83.31,83.37,23200.0,54.9065,54.946,54.8933,54.9328,23200.0
2015-03-18 10:25:00,83.37,83.38,83.29,83.32,18400.0,54.9328,54.9394,54.8801,54.8999,18400.0
2015-03-18 10:30:00,83.32,83.37,83.31,83.35,36800.0,54.8999,54.9328,54.8933,54.9196,36800.0
2015-03-18 10:35:00,83.37,83.46,83.37,83.4,25600.0,54.9328,54.9921,54.9328,54.9526,25600.0
2015-03-18 10:40:00,83.4,83.41,83.36,83.37,22800.0,54.9526,54.9592,54.9262,54.9328,22800.0
2015-03-18 10:45:00,83.36,83.41,83.33,83.39,15000.0,54.9262,54.9592,54.9065,54.946,15000.0
2015-03-18 10:50:00,83.39,83.46,83.36,83.43,32400.0,54.946,54.9921,54.9262,54.9723,32400.0
2015-03-18 10:55:00,83.44,83.52,83.43,83.49,31900.0,54.9789,55.0316,54.9723,55.0119,31900.0
2015-03-18 11:00:00,83.5,83.55,83.49,83.55,54100.0,55.0185,55.0514,55.0119,55.0514,54100.0
2015-03-18 11:05:00,83.54,83.59,83.54,83.58,29100.0,55.0448,55.0778,55.0448,55.0712,29100.0
2015-03-18 11:10:00,83.58,83.59,83.44,83.46,39800.0,55.0712,55.0778,54.9789,54.9921,39800.0
2015-03-18 11:15:00,83.47,83.48,83.42,83.43,44300.0,54.9987,55.0053,54.9658,54.9723,44300.0
2015-03-18 11:20:00,83.44,83.5,83.43,83.49,16600.0,54.9789,55.0185,54.9723,55.0119,16600.0
2015-03-18 11:25:00,83.48,83.55,83.45,83.47,45500.0,55.0053,55.0514,54.9855,54.9987,45500.0
2015-03-18 11:30:00,83.47,83.5,83.45,83.47,25900.0,54.9987,55.0185,54.9855,54.9987,25900.0
2015-03-18 11:35:00,83.48,83.49,83.45,83.47,21300.0,55.0053,55.0119,54.9855,54.9987,21300.0
2015-03-18 11:40:00,83.45,83.56,83.45,83.56,36600.0,54.9855,55.058,54.9855,55.058,36600.0
2015-03-18 11:45:00,83.58,83.6,83.5,83.51,48500.0,55.0712,55.0844,55.0185,55.0251,48500.0
2015-03-18 11:50:00,83.51,83.54,83.48,83.52,213000.0,55.0251,55.0448,55.0053,55.0316,213000.0
2015-03-18 11:55:00,83.52,83.61,83.5,83.57,59500.0,55.0316,55.091,55.0185,55.0646,59500.0
2015-03-18 12:00:00,83.56,83.57,83.49,83.51,26800.0,55.058,55.0646,55.0119,55.0251,26800.0
2015-03-18 12:05:00,83.5,83.52,83.44,83.46,18100.0,55.0185,55.0316,54.9789,54.9921,18100.0
2015-03-18 12:10:00,83.46,83.46,83.39,83.42,9500.0,54.9921,54.9921,54.946,54.9658,9500.0
2015-03-18 12:15:00,83.42,83.43,83.37,83.39,14000.0,54.9658,54.9723,54.9328,54.946,14000.0
2015-03-18 12:20:00,83.38,83.38,83.31,83.32,30200.0,54.9394,54.9394,54.8933,54.8999,30200.0
2015-03-18 12:25:00,83.31,83.32,83.25,83.27,15100.0,54.8933,54.8999,54.8537,54.8669,15100.0
2015-03-18 12:30:00,83.26,83.28,83.22,83.27,13300.0,54.8603,54.8735,54.834,54.8669,13300.0
2015-03-18 12:35:00,83.27,83.3,83.25,83.27,12100.0,54.8669,54.8867,54.8537,54.8669,12100.0
2015-03-18 12:40:00,83.26,83.27,83.17,83.17,22300.0,54.8603,54.8669,54.801,54.801,22300.0
2015-03-18 12:45:00,83.18,83.21,83.16,83.17,19200.0,54.8076,54.8274,54.7944,54.801,19200.0
2015-03-18 12:50:00,83.17,83.17,83.09,83.1,19400.0,54.801,54.801,54.7483,54.7549,19400.0
2015-03-18 12:55:00,83.1,83.1,83.0,83.0,21300.0,54.7549,54.7549,54.689,54.689,21300.0
2015-03-18 13:00:00,83.01,83.05,82.96,82.96,19800.0,54.6956,54.722,54.6627,54.6627,19800.0
2015-03-18 13:05:00,82.97,83.01,82.95,82.98,20300.0,54.6693,54.6956,54.6561,54.6758,20300.0
2015-03-18 13:10:00,82.98,83.01,82.97,83.01,12800.0,54.6758,54.6956,54.6693,54.6956,12800.0
2015-03-18 13:15:00,83.01,83.03,83.0,83.02,7800.0,54.6956,54.7088,54.689,54.7022,7800.0
2015-03-18 13:20:00,83.02,83.06,83.02,83.03,21600.0,54.7022,54.7286,54.7022,54.7088,21600.0
2015-03-18 13:25:00,83.04,83.04,82.98,82.98,29400.0,54.7154,54.7154,54.6758,54.6758,29400.0
2015-03-18 13:30:00,82.98,82.99,82.9,82.91,29700.0,54.6758,54.6824,54.6231,54.6297,29700.0
2015-03-18 13:35:00,82.92,82.92,82.79,82.81,64300.0,54.6363,54.6363,54.5506,54.5638,64300.0
2015-03-18 13:40:00,82.81,82.84,82.77,82.83,47800.0,54.5638,54.5836,54.5375,54.577,47800.0
2015-03-18 13:45:00,82.81,82.82,82.73,82.76,53600.0,54.5638,54.5704,54.5111,54.5309,53600.0
2015-03-18 13:50:00,82.76,82.86,82.76,82.83,16900.0,54.5309,54.5968,54.5309,54.577,16900.0
2015-03-18 13:55:00,82.83,83.09,82.81,83.06,26700.0,54.577,54.7483,54.5638,54.7286,26700.0
2015-03-18 14:00:00,83.21,84.33,83.1,84.15,114900.0,54.8274,55.5654,54.7549,55.4468,114900.0
2015-03-18 14:05:00,84.14,84.32,83.96,84.32,172200.0,55.4402,55.5588,55.3216,55.5588,172200.0
2015-03-18 14:10:00,84.33,84.39,84.19,84.38,585500.0,55.5654,55.6049,55.4731,55.5983,585500.0
2015-03-18 14:15:00,84.39,84.52,84.34,84.42,198600.0,55.6049,55.6906,55.572,55.6247,198600.0
2015-03-18 14:20:00,84.42,84.44,84.33,84.41,53300.0,55.6247,55.6378,55.5654,55.6181,53300.0
2015-03-18 14:25:00,84.42,84.42,84.27,84.39,95500.0,55.6247,55.6247,55.5258,55.6049,95500.0
2015-03-18 14:30:00,84.4,84.6,84.38,84.57,90500.0,55.6115,55.7433,55.5983,55.7235,90500.0
2015-03-18 14:35:00,84.57,84.65,84.56,84.57,88200.0,55.7235,55.7762,55.7169,55.7235,88200.0
2015-03-18 14:40:00,84.58,84.63,84.55,84.57,88100.0,55.7301,55.763,55.7103,55.7235,88100.0
2015-03-18 14:45:00,84.59,84.59,84.42,84.47,159600.0,55.7367,55.7367,55.6247,55.6576,159600.0
2015-03-18 14:50:00,84.47,84.57,84.44,84.57,128100.0,55.6576,55.7235,55.6378,55.7235,128100.0
2015-03-18 14:55:00,84.58,84.68,84.56,84.66,73200.0,55.7301,55.796,55.7169,55.7828,73200.0
2015-03-18 15:00:00,84.66,84.85,84.61,84.84,113200.0,55.7828,55.908,55.7499,55.9014,113200.0
2015-03-18 15:05:00,84.85,84.97,84.82,84.95,62800.0,55.908,55.9871,55.8882,55.9739,62800.0
2015-03-18 15:10:00,84.94,85.11,84.94,85.11,91300.0,55.9673,56.0793,55.9673,56.0793,91300.0
2015-03-18 15:15:00,85.12,85.16,85.04,85.09,115700.0,56.0859,56.1123,56.0332,56.0661,115700.0
2015-03-18 15:20:00,85.1,85.18,85.09,85.14,97400.0,56.0727,56.1254,56.0661,56.0991,97400.0
2015-03-18 15:25:00,85.15,85.18,85.03,85.04,119200.0,56.1057,56.1254,56.0266,56.0332,119200.0
2015-03-18 15:30:00,85.05,85.1,85.0,85.02,124200.0,56.0398,56.0727,56.0068,56.02,124200.0
2015-03-18 15:35:00,85.02,85.03,84.91,84.97,108300.0,56.02,56.0266,55.9475,55.9871,108300.0
2015-03-18 15:40:00,84.97,85.05,84.93,85.02,121900.0,55.9871,56.0398,55.9607,56.02,121900.0
2015-03-18 15:45:00,85.03,85.03,84.91,84.93,103700.0,56.0266,56.0266,55.9475,55.9607,103700.0
2015-03-18 15:50:00,84.94,84.96,84.9,84.95,106400.0,55.9673,55.9805,55.9409,55.9739,106400.0
2015-03-18 15:55:00,84.95,84.97,84.94,84.94,138500.0,55.9739,55.9871,55.9673,55.9673,138500.0
2015-03-19 09:30:00,84.82,84.87,84.55,84.63,105100.0,55.8882,55.9212,55.7103,55.763,105100.0
2015-03-19 09:35:00,84.66,85.06,84.64,85.01,50900.0,55.7828,56.0464,55.7696,56.0134,50900.0
2015-03-19 09:40:00,85.01,85.33,85.0,85.27,56700.0,56.0134,56.2243,56.0068,56.1847,56700.0
2015-03-19 09:45:00,85.32,85.41,85.27,85.36,54200.0,56.2177,56.277,56.1847,56.244,54200.0
2015-03-19 09:50:00,85.34,85.38,85.27,85.35,50100.0,56.2309,56.2572,56.1847,56.2374,50100.0
2015-03-19 09:55:00,85.34,85.36,85.22,85.36,80000.0,56.2309,56.244,56.1518,56.244,80000.0
2015-03-19 10:00:00,85.35,85.37,85.22,85.25,90500.0,56.2374,56.2506,56.1518,56.1716,90500.0
2015-03-19 10:05:00,85.24,85.32,85.23,85.32,43300.0,56.165,56.2177,56.1584,56.2177,43300.0
2015-03-19 10:10:00,85.32,85.36,85.28,85.29,65500.0,56.2177,56.244,56.1913,56.1979,65500.0
2015-03-19 10:15:00,85.3,85.4,85.29,85.36,45700.0,56.2045,56.2704,56.1979,56.244,45700.0
2015-03-19 10:20:00,85.37,85.37,85.26,85.33,58800.0,56.2506,56.2506,56.1781,56.2243,58800.0
2015-03-19 10:25:00,85.32,85.36,85.3,85.31,32800.0,56.2177,56.244,56.2045,56.2111,32800.0
2015-03-19 10:30:00,85.3,85.31,85.24,85.28,31800.0,56.2045,56.2111,56.165,56.1913,31800.0
2015-03-19 10:35:00,85.27,85.34,85.25,85.26,47300.0,56.1847,56.2309,56.1716,56.1781,47300.0
2015-03-19 10:40:00,85.25,85.28,85.22,85.23,36500.0,56.1716,56.1913,56.1518,56.1584,36500.0
2015-03-19 10:45:00,85.23,85.28,85.11,85.11,92500.0,56.1584,56.1913,56.0793,56.0793,92500.0
2015-03-19 10:50:00,85.11,85.13,85.05,85.06,68500.0,56.0793,56.0925,56.0398,56.0464,68500.0
2015-03-19 10:55:00,85.04,85.13,85.01,85.13,49100.0,56.0332,56.0925,56.0134,56.0925,49100.0
2015-03-19 11:00:00,85.13,85.16,85.09,85.09,42700.0,56.0925,56.1123,56.0661,56.0661,42700.0
2015-03-19 11:05:00,85.09,85.1,85.02,85.06,47000.0,56.0661,56.0727,56.02,56.0464,47000.0
2015-03-19 11:10:00,85.06,85.09,84.99,85.0,38500.0,56.0464,56.0661,56.0002,56.0068,38500.0
2015-03-19 11:15:00,85.01,85.09,85.0,85.07,34100.0,56.0134,56.0661,56.0068,56.053,34100.0
2015-03-19 11:20:00,85.07,85.1,85.06,85.06,35400.0,56.053,56.0727,56.0464,56.0464,35400.0
2015-03-19 11:25:00,85.07,85.09,85.02,85.05,40300.0,56.053,56.0661,56.02,56.0398,40300.0
2015-03-19 11:30:00,85.06,85.06,84.94,84.96,64600.0,56.0464,56.0464,55.9673,55.9805,64600.0
2015-03-19 11:35:00,84.96,85.06,84.95,85.04,63600.0,55.9805,56.0464,55.9739,56.0332,63600.0
2015-03-19 11:40:00,85.07,85.08,84.99,85.02,51400.0,56.053,56.0595,56.0002,56.02,51400.0
2015-03-19 11:45:00,85.02,85.08,85.0,85.08,39400.0,56.02,56.0595,56.0068,56.0595,39400.0
2015-03-19 11:50:00,85.07,85.09,85.03,85.08,17500.0,56.053,56.0661,56.0266,56.0595,17500.0
2015-03-19 11:55:00,85.07,85.21,85.05,85.19,52700.0,56.053,56.1452,56.0398,56.132,52700.0
2015-03-19 12:00:00,85.17,85.18,85.11,85.12,23200.0,56.1188,56.1254,56.0793,56.0859,23200.0
2015-03-19 12:05:00,85.12,85.14,85.07,85.07,35600.0,56.0859,56.0991,56.053,56.053,35600.0
2015-03-19 12:10:00,85.07,85.07,84.93,84.93,16600.0,56.053,56.053,55.9607,55.9607,16600.0
2015-03-19 12:15:00,84.94,85.02,84.92,85.0,31000.0,55.9673,56.02,55.9541,56.0068,31000.0
2015-03-19 12:20:00,84.99,85.01,84.91,84.94,35800.0,56.0002,56.0134,55.9475,55.9673,35800.0
2015-03-19 12:25:00,84.94,84.97,84.92,84.95,35400.0,55.9673,55.9871,55.9541,55.9739,35400.0
2015-03-19 12:30:00,84.95,84.98,84.91,84.98,23800.0,55.9739,55.9936,55.9475,55.9936,23800.0
2015-03-19 12:35:00,84.98,85.01,84.94,84.96,20800.0,55.9936,56.0134,55.9673,55.9805,20800.0
2015-03-19 12:40:00,84.95,85.01,84.95,84.99,20400.0,55.9739,56.0134,55.9739,56.0002,20400.0
2015-03-19 12:45:00,84.98,84.99,84.94,84.94,17300.0,55.9936,56.0002,55.9673,55.9673,17300.0
2015-03-19 12:50:00,84.95,84.95,84.87,84.88,41500.0,55.9739,55.9739,55.9212,55.9278,41500.0
2015-03-19 12:55:00,84.88,84.95,84.88,84.91,26800.0,55.9278,55.9739,55.9278,55.9475,26800.0
2015-03-19 13:00:00,84.9,84.92,84.87,84.91,42600.0,55.9409,55.9541,55.9212,55.9475,42600.0
2015-03-19 13:05:00,84.92,84.92,84.87,84.9,17100.0,55.9541,55.9541,55.9212,55.9409,17100.0
2015-03-19 13:10:00,84.9,84.92,84.89,84.91,18900.0,55.9409,55.9541,55.9343,55.9475,18900.0
2015-03-19 13:15:00,84.9,84.99,84.89,84.99,34500.0,55.9409,56.0002,55.9343,56.0002,34500.0
2015-03-19 13:20:00,85.0,85.06,84.98,85.06,15600.0,56.0068,56.0464,55.9936,56.0464,15600.0
2015-03-19 13:25:00,85.06,85.14,85.05,85.14,23800.0,56.0464,56.0991,56.0398,56.0991,23800.0
2015-03-19 13:30:00,85.13,85.13,85.04,85.05,19600.0,56.0925,56.0925,56.0332,56.0398,19600.0
2015-03-19 13:35:00,85.03,85.04,85.01,85.03,17100.0,56.0266,56.0332,56.0134,56.0266,17100.0
2015-03-19 13:40:00,85.02,85.06,84.98,85.05,34000.0,56.02,56.0464,55.9936,56.0398,34000.0
2015-03-19 13:45:00,85.05,85.06,85.02,85.05,34700.0,56.0398,56.0464,56.02,56.0398,34700.0
2015-03-19 13:50:00,85.04,85.05,85.03,85.05,29700.0,56.0332,56.0398,56.0266,56.0398,29700.0
2015-03-19 13:55:00,85.05,85.05,85.02,85.04,62900.0,56.0398,56.0398,56.02,56.0332,62900.0
2015-03-19 14:00:00,85.04,85.08,85.03,85.07,45800.0,56.0332,56.0595,56.0266,56.053,45800.0
2015-03-19 14:05:00,85.08,85.14,85.07,85.14,69700.0,56.0595,56.0991,56.053,56.0991,69700.0
2015-03-19 14:10:00,85.15,85.19,85.11,85.12,55600.0,56.1057,56.132,56.0793,56.0859,55600.0
2015-03-19 14:15:00,85.11,85.16,85.09,85.11,66800.0,56.0793,56.1123,56.0661,56.0793,66800.0
2015-03-19 14:20:00,85.12,85.12,85.06,85.09,57600.0,56.0859,56.0859,56.0464,56.0661,57600.0
2015-03-19 14:25:00,85.08,85.11,85.08,85.11,47700.0,56.0595,56.0793,56.0595,56.0793,47700.0
2015-03-19 14:30:00,85.1,85.11,85.08,85.09,62300.0,56.0727,56.0793,56.0595,56.0661,62300.0
2015-03-19 14:35:00,85.09,85.11,85.06,85.11,57900.0,56.0661,56.0793,56.0464,56.0793,57900.0
2015-03-19 14:40:00,85.11,85.18,85.1,85.18,70500.0,56.0793,56.1254,56.0727,56.1254,70500.0
2015-03-19 14:45:00,85.19,85.2,85.14,85.15,80300.0,56.132,56.1386,56.0991,56.1057,80300.0
2015-03-19 14:50:00,85.16,85.18,85.14,85.14,74000.0,56.1123,56.1254,56.0991,56.0991,74000.0
2015-03-19 14:55:00,85.14,85.18,85.11,85.18,78600.0,56.0991,56.1254,56.0793,56.1254,78600.0
2015-03-19 15:00:00,85.18,85.24,85.17,85.21,73000.0,56.1254,56.165,56.1188,56.1452,73000.0
2015-03-19 15:05:00,85.22,85.27,85.17,85.19,105500.0,56.1518,56.1847,56.1188,56.132,105500.0
2015-03-19 15:10:00,85.18,85.19,85.14,85.18,61600.0,56.1254,56.132,56.0991,56.1254,61600.0
2015-03-19 15:15:00,85.18,85.19,85.12,85.13,78200.0,56.1254,56.132,56.0859,56.0925,78200.0
2015-03-19 15:20:00,85.12,85.14,85.05,85.06,78200.0,56.0859,56.0991,56.0398,56.0464,78200.0
2015-03-19 15:25:00,85.06,85.1,85.06,85.07,59700.0,56.0464,56.0727,56.0464,56.053,59700.0
2015-03-19 15:30:00,85.07,85.15,85.05,85.14,81900.0,56.053,56.1057,56.0398,56.0991,81900.0
2015-03-19 15:35:00,85.15,85.17,85.11,85.13,84700.0,56.1057,56.1188,56.0793,56.0925,84700.0
2015-03-19 15:40:00,85.12,85.12,85.0,85.02,85400.0,56.0859,56.0859,56.0068,56.02,85400.0
2015-03-19 15:45:00,85.01,85.01,84.97,84.99,154400.0,56.0134,56.0134,55.9871,56.0002,154400.0
2015-03-19 15:50:00,84.99,85.0,84.98,85.0,81800.0,56.0002,56.0068,55.9936,56.0068,81800.0
2015-03-19 15:55:00,85.0,85.0,84.9,84.9,213900.0,56.0068,56.0068,55.9409,55.9409,213900.0
2015-03-20 09:30:00,85.4,85.4,85.11,85.29,136500.0,56.2704,56.2704,56.0793,56.1979,136500.0
2015-03-20 09:35:00,85.28,85.64,85.28,85.6,117800.0,56.1913,56.4285,56.1913,56.4022,117800.0
2015-03-20 09:40:00,85.63,85.65,85.34,85.37,45100.0,56.4219,56.4351,56.2309,56.2506,45100.0
2015-03-20 09:45:00,85.37,85.38,85.17,85.17,19400.0,56.2506,56.2572,56.1188,56.1188,19400.0
2015-03-20 09:50:00,85.17,85.31,85.16,85.27,80200.0,56.1188,56.2111,56.1123,56.1847,80200.0
2015-03-20 09:55:00,85.27,85.36,85.25,85.28,29000.0,56.1847,56.244,56.1716,56.1913,29000.0
2015-03-20 10:00:00,85.3,85.52,85.3,85.4,85600.0,56.2045,56.3495,56.2045,56.2704,85600.0
2015-03-20 10:05:00,85.4,85.41,85.32,85.4,42700.0,56.2704,56.277,56.2177,56.2704,42700.0
2015-03-20 10:10:00,85.39,85.4,85.29,85.31,122900.0,56.2638,56.2704,56.1979,56.2111,122900.0
2015-03-20 10:15:00,85.29,85.32,85.23,85.29,134700.0,56.1979,56.2177,56.1584,56.1979,134700.0
2015-03-20 10:20:00,85.3,85.31,85.24,85.3,61300.0,56.2045,56.2111,56.165,56.2045,61300.0
2015-03-20 10:25:00,85.3,85.38,85.3,85.36,45900.0,56.2045,56.2572,56.2045,56.244,45900.0
2015-03-20 10:30:00,85.37,85.49,85.36,85.48,21900.0,56.2506,56.3297,56.244,56.3231,21900.0
2015-03-20 10:35:00,85.48,85.57,85.45,85.48,47700.0,56.3231,56.3824,56.3033,56.3231,47700.0
2015-03-20 10:40:00,85.49,85.58,85.49,85.56,28800.0,56.3297,56.389,56.3297,56.3758,28800.0
2015-03-20 10:45:00,85.56,85.57,85.39,85.42,90400.0,56.3758,56.3824,56.2638,56.2836,90400.0
2015-03-20 10:50:00,85.41,85.51,85.41,85.51,30700.0,56.277,56.3429,56.277,56.3429,30700.0
2015-03-20 10:55:00,85.52,85.67,85.52,85.66,28500.0,56.3495,56.4483,56.3495,56.4417,28500.0
2015-03-20 11:00:00,85.67,85.74,85.6,85.71,56400.0,56.4483,56.4944,56.4022,56.4746,56400.0
2015-03-20 11:05:00,85.71,85.73,85.65,85.7,18700.0,56.4746,56.4878,56.4351,56.4681,18700.0
2015-03-20 11:10:00,85.7,85.81,85.67,85.81,23900.0,56.4681,56.5405,56.4483,56.5405,23900.0
2015-03-20 11:15:00,85.81,85.92,85.8,85.88,20600.0,56.5405,56.613,56.534,56.5867,20600.0
2015-03-20 11:20:00,85.89,85.92,85.86,85.88,28600.0,56.5933,56.613,56.5735,56.5867,28600.0
2015-03-20 11:25:00,85.9,85.96,85.9,85.91,29400.0,56.5998,56.6394,56.5998,56.6064,29400.0
2015-03-20 11:30:00,85.9,85.94,85.88,85.92,28300.0,56.5998,56.6262,56.5867,56.613,28300.0
2015-03-20 11:35:00,85.92,85.93,85.86,85.86,25000.0,56.613,56.6196,56.5735,56.5735,25000.0
2015-03-20 11:40:00,85.87,85.89,85.85,85.88,35500.0,56.5801,56.5933,56.5669,56.5867,35500.0
2015-03-20 11:45:00,85.85,85.86,85.75,85.75,17200.0,56.5669,56.5735,56.501,56.501,17200.0
2015-03-20 11:50:00,85.75,85.8,85.75,85.78,89400.0,56.501,56.534,56.501,56.5208,89400.0
2015-03-20 11:55:00,85.77,85.87,85.76,85.84,61900.0,56.5142,56.5801,56.5076,56.5603,61900.0
2015-03-20 12:00:00,85.84,85.89,85.82,85.83,64700.0,56.5603,56.5933,56.5471,56.5537,64700.0
2015-03-20 12:05:00,85.83,85.88,85.8,85.86,30300.0,56.5537,56.5867,56.534,56.5735,30300.0
2015-03-20 12:10:00,85.87,85.91,85.85,85.89,39300.0,56.5801,56.6064,56.5669,56.5933,39300.0
2015-03-20 12:15:00,85.89,85.9,85.83,85.9,22300.0,56.5933,56.5998,56.5537,56.5998,22300.0
2015-03-20 12:20:00,85.9,85.96,85.88,85.93,37700.0,56.5998,56.6394,56.5867,56.6196,37700.0
2015-03-20 12:25:00,85.93,85.97,85.91,85.93,66800.0,56.6196,56.646,56.6064,56.6196,66800.0
2015-03-20 12:30:00,85.94,85.95,85.92,85.95,45900.0,56.6262,56.6328,56.613,56.6328,45900.0
2015-03-20 12:35:00,85.95,85.96,85.9,85.96,50300.0,56.6328,56.6394,56.5998,56.6394,50300.0
2015-03-20 12:40:00,85.95,85.97,85.94,85.97,37800.0,56.6328,56.646,56.6262,56.646,37800.0
2015-03-20 12:45:00,85.96,85.98,85.93,85.96,36400.0,56.6394,56.6526,56.6196,56.6394,36400.0
2015-03-20 12:50:00,85.96,86.04,85.94,86.04,62000.0,56.6394,56.6921,56.6262,56.6921,62000.0
2015-03-20 12:55:00,86.05,86.05,85.96,85.97,23800.0,56.6987,56.6987,56.6394,56.646,23800.0
2015-03-20 13:00:00,85.96,85.98,85.94,85.97,24500.0,56.6394,56.6526,56.6262,56.646,24500.0
2015-03-20 13:05:00,85.96,85.99,85.94,85.95,16100.0,56.6394,56.6591,56.6262,56.6328,16100.0
2015-03-20 13:10:00,85.94,85.98,85.94,85.97,19400.0,56.6262,56.6526,56.6262,56.646,19400.0
2015-03-20 13:15:00,85.97,86.05,85.96,86.04,22900.0,56.646,56.6987,56.6394,56.6921,22900.0
2015-03-20 13:20:00,86.03,86.16,86.02,86.11,30800.0,56.6855,56.7712,56.6789,56.7382,30800.0
2015-03-20 13:25:00,86.11,86.15,86.08,86.08,25300.0,56.7382,56.7646,56.7184,56.7184,25300.0
2015-03-20 13:30:00,86.09,86.14,86.08,86.12,29900.0,56.725,56.758,56.7184,56.7448,29900.0
2015-03-20 13:35:00,86.11,86.12,86.05,86.06,20300.0,56.7382,56.7448,56.6987,56.7053,20300.0
2015-03-20 13:40:00,86.07,86.07,86.03,86.06,30500.0,56.7119,56.7119,56.6855,56.7053,30500.0
2015-03-20 13:45:00,86.07,86.11,86.07,86.11,35600.0,56.7119,56.7382,56.7119,56.7382,35600.0
2015-03-20 13:50:00,86.12,86.21,86.12,86.21,13400.0,56.7448,56.8041,56.7448,56.8041,13400.0
2015-03-20 13:55:00,86.22,86.36,86.22,86.35,21400.0,56.8107,56.9029,56.8107,56.8963,21400.0
2015-03-20 14:00:00,86.36,86.55,86.36,86.55,19200.0,56.9029,57.0281,56.9029,57.0281,19200.0
2015-03-20 14:05:00,86.56,86.56,86.43,86.43,28600.0,57.0347,57.0347,56.9491,56.9491,28600.0
2015-03-20 14:10:00,86.44,86.45,86.38,86.39,14800.0,56.9556,56.9622,56.9161,56.9227,14800.0
2015-03-20 14:15:00,86.38,86.39,86.35,86.37,13800.0,56.9161,56.9227,56.8963,56.9095,13800.0
2015-03-20 14:20:00,86.37,86.4,86.36,86.38,26700.0,56.9095,56.9293,56.9029,56.9161,26700.0
2015-03-20 14:25:00,86.37,86.4,86.32,86.39,22300.0,56.9095,56.9293,56.8766,56.9227,22300.0
2015-03-20 14:30:00,86.39,86.41,86.37,86.4,29900.0,56.9227,56.9359,56.9095,56.9293,29900.0
2015-03-20 14:35:00,86.4,86.49,86.4,86.49,15200.0,56.9293,56.9886,56.9293,56.9886,15200.0
2015-03-20 14:40:00,86.49,86.56,86.47,86.56,91200.0,56.9886,57.0347,56.9754,57.0347,91200.0
2015-03-20 14:45:00,86.55,86.56,86.49,86.52,56500.0,57.0281,57.0347,56.9886,57.0084,56500.0
2015-03-20 14:50:00,86.52,86.55,86.51,86.52,17900.0,57.0084,57.0281,57.0018,57.0084,17900.0
2015-03-20 14:55:00,86.52,86.59,86.52,86.59,22600.0,57.0084,57.0545,57.0084,57.0545,22600.0
2015-03-20 15:00:00,86.58,86.63,86.57,86.62,73700.0,57.0479,57.0808,57.0413,57.0743,73700.0
2015-03-20 15:05:00,86.63,86.64,86.58,86.59,61000.0,57.0808,57.0874,57.0479,57.0545,61000.0
2015-03-20 15:10:00,86.59,86.63,86.59,86.59,57100.0,57.0545,57.0808,57.0545,57.0545,57100.0
2015-03-20 15:15:00,86.59,86.61,86.57,86.6,87700.0,57.0545,57.0677,57.0413,57.0611,87700.0
2015-03-20 15:20:00,86.6,86.6,86.53,86.59,126400.0,57.0611,57.0611,57.015,57.0545,126400.0
2015-03-20 15:25:00,86.6,86.67,86.59,86.66,102400.0,57.0611,57.1072,57.0545,57.1006,102400.0
2015-03-20 15:30:00,86.67,86.81,86.66,86.81,106500.0,57.1072,57.1994,57.1006,57.1994,106500.0
2015-03-20 15:35:00,86.81,86.94,86.81,86.94,96500.0,57.1994,57.2851,57.1994,57.2851,96500.0
2015-03-20 15:40:00,86.93,86.94,86.88,86.89,88300.0,57.2785,57.2851,57.2456,57.2522,88300.0
2015-03-20 15:45:00,86.89,87.0,86.89,87.0,190700.0,57.2522,57.3246,57.2522,57.3246,190700.0
2015-03-20 15:50:00,86.99,87.04,86.99,87.04,229600.0,57.318,57.351,57.318,57.351,229600.0
2015-03-20 15:55:00,87.04,87.11,87.02,87.04,646800.0,57.351,57.3971,57.3378,57.351,646800.0
2015-03-23 09:30:00,87.03,87.06,86.75,86.82,155300.0,57.3444,57.3642,57.1599,57.206,155300.0
2015-03-23 09:35:00,86.82,87.05,86.74,87.04,69500.0,57.206,57.3576,57.1533,57.351,69500.0
2015-03-23 09:40:00,87.05,87.15,87.01,87.05,86000.0,57.3576,57.4235,57.3312,57.3576,86000.0
2015-03-23 09:45:00,87.05,87.38,87.01,87.37,70200.0,57.3576,57.575,57.3312,57.5684,70200.0
2015-03-23 09:50:00,87.39,87.54,87.36,87.51,110100.0,57.5816,57.6804,57.5618,57.6607,110100.0
2015-03-23 09:55:00,87.51,87.61,87.46,87.48,35600.0,57.6607,57.7266,57.6277,57.6409,35600.0
2015-03-23 10:00:00,87.47,87.47,87.27,87.38,60700.0,57.6343,57.6343,57.5025,57.575,60700.0
2015-03-23 10:05:00,87.4,87.42,87.34,87.39,47800.0,57.5882,57.6014,57.5487,57.5816,47800.0
2015-03-23 10:10:00,87.37,87.45,87.36,87.43,35700.0,57.5684,57.6211,57.5618,57.608,35700.0
2015-03-23 10:15:00,87.41,87.45,87.35,87.42,34700.0,57.5948,57.6211,57.5553,57.6014,34700.0
2015-03-23 10:20:00,87.42,87.42,87.28,87.3,136100.0,57.6014,57.6014,57.5091,57.5223,136100.0
2015-03-23 10:25:00,87.3,87.33,87.25,87.31,95900.0,57.5223,57.5421,57.4894,57.5289,95900.0
2015-03-23 10:30:00,87.32,87.32,87.22,87.23,21800.0,57.5355,57.5355,57.4696,57.4762,21800.0
2015-03-23 10:35:00,87.24,87.27,87.2,87.26,17600.0,57.4828,57.5025,57.4564,57.496,17600.0
2015-03-23 10:40:00,87.25,87.32,87.21,87.31,27000.0,57.4894,57.5355,57.463,57.5289,27000.0
2015-03-23 10:45:00,87.3,87.34,87.29,87.33,19000.0,57.5223,57.5487,57.5157,57.5421,19000.0
2015-03-23 10:50:00,87.33,87.44,87.32,87.44,29300.0,57.5421,57.6146,57.5355,57.6146,29300.0
2015-03-23 10:55:00,87.43,87.43,87.28,87.28,34100.0,57.608,57.608,57.5091,57.5091,34100.0
2015-03-23 11:00:00,87.3,87.3,87.22,87.27,46000.0,57.5223,57.5223,57.4696,57.5025,46000.0
2015-03-23 11:05:00,87.26,87.27,87.2,87.22,16500.0,57.496,57.5025,57.4564,57.4696,16500.0
2015-03-23 11:10:00,87.21,87.22,87.16,87.16,29400.0,57.463,57.4696,57.4301,57.4301,29400.0
2015-03-23 11:15:00,87.16,87.17,87.1,87.12,36800.0,57.4301,57.4366,57.3905,57.4037,36800.0
2015-03-23 11:20:00,87.14,87.16,87.1,87.13,16100.0,57.4169,57.4301,57.3905,57.4103,16100.0
2015-03-23 11:25:00,87.14,87.14,87.03,87.04,34800.0,57.4169,57.4169,57.3444,57.351,34800.0
2015-03-23 11:30:00,87.03,87.03,86.92,86.92,32400.0,57.3444,57.3444,57.2719,57.2719,32400.0
2015-03-23 11:35:00,86.92,87.13,86.92,87.13,37000.0,57.2719,57.4103,57.2719,57.4103,37000.0
2015-03-23 11:40:00,87.13,87.16,87.06,87.06,17000.0,57.4103,57.4301,57.3642,57.3642,17000.0
2015-03-23 11:45:00,87.05,87.06,87.0,87.0,18700.0,57.3576,57.3642,57.3246,57.3246,18700.0
2015-03-23 11:50:00,87.01,87.08,86.97,87.07,48600.0,57.3312,57.3773,57.3049,57.3708,48600.0
2015-03-23 11:55:00,87.06,87.08,87.05,87.08,25800.0,57.3642,57.3773,57.3576,57.3773,25800.0
2015-03-23 12:00:00,87.07,87.07,87.0,87.06,18700.0,57.3708,57.3708,57.3246,57.3642,18700.0
2015-03-23 12:05:00,87.05,87.05,86.97,86.97,25500.0,57.3576,57.3576,57.3049,57.3049,25500.0
2015-03-23 12:10:00,86.98,87.16,86.95,87.15,37700.0,57.3115,57.4301,57.2917,57.4235,37700.0
2015-03-23 12:15:00,87.14,87.17,87.13,87.15,28500.0,57.4169,57.4366,57.4103,57.4235,28500.0
2015-03-23 12:20:00,87.15,87.15,87.11,87.14,21700.0,57.4235,57.4235,57.3971,57.4169,21700.0
2015-03-23 12:25:00,87.14,87.17,87.1,87.14,27300.0,57.4169,57.4366,57.3905,57.4169,27300.0
2015-03-23 12:30:00,87.15,87.18,87.14,87.17,11000.0,57.4235,57.4432,57.4169,57.4366,11000.0
2015-03-23 12:35:00,87.18,87.23,87.17,87.23,26700.0,57.4432,57.4762,57.4366,57.4762,26700.0
2015-03-23 12:40:00,87.23,87.29,87.23,87.23,37700.0,57.4762,57.5157,57.4762,57.4762,37700.0
2015-03-23 12:45:00,87.24,87.24,87.16,87.17,10900.0,57.4828,57.4828,57.4301,57.4366,10900.0
2015-03-23 12:50:00,87.17,87.18,87.11,87.12,24400.0,57.4366,57.4432,57.3971,57.4037,24400.0
2015-03-23 12:55:00,87.12,87.15,87.09,87.13,16700.0,57.4037,57.4235,57.3839,57.4103,16700.0
2015-03-23 13:00:00,87.12,87.15,87.1,87.15,14800.0,57.4037,57.4235,57.3905,57.4235,14800.0
2015-03-23 13:05:00,87.15,87.15,87.1,87.11,15000.0,57.4235,57.4235,57.3905,57.3971,15000.0
2015-03-23 13:10:00,87.12,87.12,87.07,87.09,24800.0,57.4037,57.4037,57.3708,57.3839,24800.0
2015-03-23 13:15:00,87.1,87.12,87.1,87.1,11200.0,57.3905,57.4037,57.3905,57.3905,11200.0
2015-03-23 13:20:00,87.11,87.14,87.11,87.14,12300.0,57.3971,57.4169,57.3971,57.4169,12300.0
2015-03-23 13:25:00,87.14,87.15,87.13,87.13,16100.0,57.4169,57.4235,57.4103,57.4103,16100.0
2015-03-23 13:30:00,87.14,87.14,87.11,87.12,13300.0,57.4169,57.4169,57.3971,57.4037,13300.0
2015-03-23 13:35:00,87.12,87.15,87.12,87.15,14700.0,57.4037,57.4235,57.4037,57.4235,14700.0
2015-03-23 13:40:00,87.14,87.16,87.13,87.15,12500.0,57.4169,57.4301,57.4103,57.4235,12500.0
2015-03-23 13:45:00,87.16,87.18,87.14,87.17,15900.0,57.4301,57.4432,57.4169,57.4366,15900.0
2015-03-23 13:50:00,87.17,87.18,87.1,87.11,17200.0,57.4366,57.4432,57.3905,57.3971,17200.0
2015-03-23 13:55:00,87.12,87.15,87.1,87.15,27000.0,57.4037,57.4235,57.3905,57.4235,27000.0
2015-03-23 14:00:00,87.15,87.26,87.15,87.25,18800.0,57.4235,57.496,57.4235,57.4894,18800.0
2015-03-23 14:05:00,87.24,87.26,87.22,87.26,26300.0,57.4828,57.496,57.4696,57.496,26300.0
2015-03-23 14:10:00,87.26,87.28,87.14,87.15,31900.0,57.496,57.5091,57.4169,57.4235,31900.0
2015-03-23 14:15:00,87.15,87.19,87.15,87.17,33400.0,57.4235,57.4498,57.4235,57.4366,33400.0
2015-03-23 14:20:00,87.18,87.21,87.16,87.17,57400.0,57.4432,57.463,57.4301,57.4366,57400.0
2015-03-23 14:25:00,87.17,87.21,87.17,87.19,188800.0,57.4366,57.463,57.4366,57.4498,188800.0
2015-03-23 14:30:00,87.19,87.22,87.17,87.18,47300.0,57.4498,57.4696,57.4366,57.4432,47300.0
2015-03-23 14:35:00,87.18,87.22,87.17,87.2,28500.0,57.4432,57.4696,57.4366,57.4564,28500.0
2015-03-23 14:40:00,87.2,87.21,87.18,87.19,18800.0,57.4564,57.463,57.4432,57.4498,18800.0
2015-03-23 14:45:00,87.19,87.2,87.1,87.11,63100.0,57.4498,57.4564,57.3905,57.3971,63100.0
2015-03-23 14:50:00,87.11,87.17,87.08,87.14,71900.0,57.3971,57.4366,57.3773,57.4169,71900.0
2015-03-23 14:55:00,87.15,87.26,87.11,87.25,39100.0,57.4235,57.496,57.3971,57.4894,39100.0
2015-03-23 15:00:00,87.26,87.29,87.25,87.27,39800.0,57.496,57.5157,57.4894,57.5025,39800.0
2015-03-23 15:05:00,87.28,87.28,87.19,87.23,42900.0,57.5091,57.5091,57.4498,57.4762,42900.0
2015-03-23 15:10:00,87.23,87.26,87.21,87.25,41600.0,57.4762,57.496,57.463,57.4894,41600.0
2015-03-23 15:15:00,87.25,87.29,87.22,87.29,34200.0,57.4894,57.5157,57.4696,57.5157,34200.0
2015-03-23 15:20:00,87.28,87.3,87.26,87.27,19200.0,57.5091,57.5223,57.496,57.5025,19200.0
2015-03-23 15:25:00,87.26,87.28,87.24,87.26,21900.0,57.496,57.5091,57.4828,57.496,21900.0
2015-03-23 15:30:00,87.27,87.32,87.24,87.29,39000.0,57.5025,57.5355,57.4828,57.5157,39000.0
2015-03-23 15:35:00,87.29,87.3,87.26,87.28,21600.0,57.5157,57.5223,57.496,57.5091,21600.0
2015-03-23 15:40:00,87.29,87.3,87.24,87.27,33000.0,57.5157,57.5223,57.4828,57.5025,33000.0
2015-03-23 15:45:00,87.26,87.26,87.13,87.13,50900.0,57.496,57.496,57.4103,57.4103,50900.0
2015-03-23 15:50:00,87.15,87.15,87.11,87.12,38600.0,57.4235,57.4235,57.3971,57.4037,38600.0
2015-03-23 15:55:00,87.11,87.11,86.92,86.93,118800.0,57.3971,57.3971,57.2719,57.2785,118800.0
2015-03-24 09:30:00,86.86,86.87,86.33,86.41,189600.0,57.2324,57.239,56.8832,56.9359,189600.0
2015-03-24 09:35:00,86.4,86.81,86.38,86.74,61800.0,56.9293,57.1994,56.9161,57.1533,61800.0
2015-03-24 09:40:00,86.73,86.76,86.64,86.72,80400.0,57.1467,57.1665,57.0874,57.1401,80400.0
2015-03-24 09:45:00,86.72,86.73,86.53,86.56,107100.0,57.1401,57.1467,57.015,57.0347,107100.0
2015-03-24 09:50:00,86.57,86.82,86.57,86.72,79300.0,57.0413,57.206,57.0413,57.1401,79300.0
2015-03-24 09:55:00,86.72,86.83,86.71,86.73,57500.0,57.1401,57.2126,57.1336,57.1467,57500.0
2015-03-24 10:00:00,86.73,86.87,86.72,86.86,84200.0,57.1467,57.239,57.1401,57.2324,84200.0
2015-03-24 10:05:00,86.85,86.88,86.74,86.82,63400.0,57.2258,57.2456,57.1533,57.206,63400.0
2015-03-24 10:10:00,86.82,86.88,86.78,86.83,51000.0,57.206,57.2456,57.1797,57.2126,51000.0
2015-03-24 10:15:00,86.83,86.89,86.7,86.7,52000.0,57.2126,57.2522,57.127,57.127,52000.0
2015-03-24 10:20:00,86.7,86.75,86.59,86.6,40200.0,57.127,57.1599,57.0545,57.0611,40200.0
2015-03-24 10:25:00,86.59,86.66,86.55,86.59,46500.0,57.0545,57.1006,57.0281,57.0545,46500.0
2015-03-24 10:30:00,86.6,86.61,86.48,86.48,40300.0,57.0611,57.0677,56.982,56.982,40300.0
2015-03-24 10:35:00,86.49,86.51,86.43,86.45,34100.0,56.9886,57.0018,56.9491,56.9622,34100.0
2015-03-24 10:40:00,86.45,86.48,86.4,86.46,27100.0,56.9622,56.982,56.9293,56.9688,27100.0
2015-03-24 10:45:00,86.47,86.47,86.36,86.36,38800.0,56.9754,56.9754,56.9029,56.9029,38800.0
2015-03-24 10:50:00,86.37,86.45,86.36,86.44,33900.0,56.9095,56.9622,56.9029,56.9556,33900.0
2015-03-24 10:55:00,86.44,86.46,86.41,86.43,21000.0,56.9556,56.9688,56.9359,56.9491,21000.0
2015-03-24 11:00:00,86.42,86.43,86.31,86.32,29600.0,56.9425,56.9491,56.87,56.8766,29600.0
2015-03-24 11:05:00,86.31,86.36,86.3,86.33,26500.0,56.87,56.9029,56.8634,56.8832,26500.0
2015-03-24 11:10:00,86.33,86.34,86.26,86.27,33100.0,56.8832,56.8898,56.837,56.8436,33100.0
2015-03-24 11:15:00,86.27,86.36,86.25,86.35,27800.0,56.8436,56.9029,56.8305,56.8963,27800.0
2015-03-24 11:20:00,86.36,86.43,86.35,86.4,31200.0,56.9029,56.9491,56.8963,56.9293,31200.0
2015-03-24 11:25:00,86.41,86.43,86.37,86.43,32900.0,56.9359,56.9491,56.9095,56.9491,32900.0
2015-03-24 11:30:00,86.44,86.46,86.42,86.42,30800.0,56.9556,56.9688,56.9425,56.9425,30800.0
2015-03-24 11:35:00,86.42,86.47,86.41,86.45,45400.0,56.9425,56.9754,56.9359,56.9622,45400.0
2015-03-24 11:40:00,86.46,86.5,86.44,86.5,23900.0,56.9688,56.9952,56.9556,56.9952,23900.0
2015-03-24 11:45:00,86.5,86.55,86.49,86.54,41900.0,56.9952,57.0281,56.9886,57.0215,41900.0
2015-03-24 11:50:00,86.53,86.6,86.53,86.58,47700.0,57.015,57.0611,57.015,57.0479,47700.0
2015-03-24 11:55:00,86.6,86.6,86.53,86.53,17100.0,57.0611,57.0611,57.015,57.015,17100.0
2015-03-24 12:00:00,86.53,86.55,86.51,86.55,23600.0,57.015,57.0281,57.0018,57.0281,23600.0
2015-03-24 12:05:00,86.56,86.56,86.52,86.53,24500.0,57.0347,57.0347,57.0084,57.015,24500.0
2015-03-24 12:10:00,86.53,86.64,86.52,86.62,14400.0,57.015,57.0874,57.0084,57.0743,14400.0
2015-03-24 12:15:00,86.61,86.62,86.54,86.56,37200.0,57.0677,57.0743,57.0215,57.0347,37200.0
2015-03-24 12:20:00,86.55,86.55,86.48,86.48,43200.0,57.0281,57.0281,56.982,56.982,43200.0
2015-03-24 12:25:00,86.47,86.48,86.37,86.38,16900.0,56.9754,56.982,56.9095,56.9161,16900.0
2015-03-24 12:30:00,86.37,86.39,86.29,86.3,30300.0,56.9095,56.9227,56.8568,56.8634,30300.0
2015-03-24 12:35:00,86.3,86.3,86.26,86.29,15500.0,56.8634,56.8634,56.837,56.8568,15500.0
2015-03-24 12:40:00,86.28,86.29,86.27,86.29,18600.0,56.8502,56.8568,56.8436,56.8568,18600.0
2015-03-24 12:45:00,86.29,86.31,86.26,86.26,29500.0,56.8568,56.87,56.837,56.837,29500.0
2015-03-24 12:50:00,86.27,86.27,86.23,86.23,28200.0,56.8436,56.8436,56.8173,56.8173,28200.0
2015-03-24 12:55:00,86.25,86.26,86.22,86.23,15200.0,56.8305,56.837,56.8107,56.8173,15200.0
2015-03-24 13:00:00,86.23,86.3,86.22,86.28,28300.0,56.8173,56.8634,56.8107,56.8502,28300.0
2015-03-24 13:05:00,86.28,86.34,86.28,86.33,80000.0,56.8502,56.8898,56.8502,56.8832,80000.0
2015-03-24 13:10:00,86.33,86.34,86.28,86.31,48700.0,56.8832,56.8898,56.8502,56.87,48700.0
2015-03-24 13:15:00,86.31,86.41,86.31,86.41,32600.0,56.87,56.9359,56.87,56.9359,32600.0
2015-03-24 13:20:00,86.4,86.45,86.38,86.39,81500.0,56.9293,56.9622,56.9161,56.9227,81500.0
2015-03-24 13:25:00,86.39,86.39,86.27,86.29,47300.0,56.9227,56.9227,56.8436,56.8568,47300.0
2015-03-24 13:30:00,86.28,86.3,86.26,86.29,27100.0,56.8502,56.8634,56.837,56.8568,27100.0
2015-03-24 13:35:00,86.28,86.35,86.28,86.33,28900.0,56.8502,56.8963,56.8502,56.8832,28900.0
2015-03-24 13:40:00,86.33,86.46,86.32,86.45,27500.0,56.8832,56.9688,56.8766,56.9622,27500.0
2015-03-24 13:45:00,86.45,86.46,86.4,86.43,24800.0,56.9622,56.9688,56.9293,56.9491,24800.0
2015-03-24 13:50:00,86.43,86.51,86.39,86.49,30100.0,56.9491,57.0018,56.9227,56.9886,30100.0
2015-03-24 13:55:00,86.48,86.49,86.46,86.46,27900.0,56.982,56.9886,56.9688,56.9688,27900.0
2015-03-24 14:00:00,86.45,86.45,86.37,86.38,42700.0,56.9622,56.9622,56.9095,56.9161,42700.0
2015-03-24 14:05:00,86.38,86.4,86.34,86.4,44400.0,56.9161,56.9293,56.8898,56.9293,44400.0
2015-03-24 14:10:00,86.41,86.42,86.37,86.37,34600.0,56.9359,56.9425,56.9095,56.9095,34600.0
2015-03-24 14:15:00,86.37,86.39,86.33,86.34,52900.0,56.9095,56.9227,56.8832,56.8898,52900.0
2015-03-24 14:20:00,86.33,86.39,86.32,86.38,37700.0,56.8832,56.9227,56.8766,56.9161,37700.0
2015-03-24 14:25:00,86.38,86.41,86.36,86.41,35700.0,56.9161,56.9359,56.9029,56.9359,35700.0
2015-03-24 14:30:00,86.4,86.41,86.3,86.3,59200.0,56.9293,56.9359,56.8634,56.8634,59200.0
2015-03-24 14:35:00,86.3,86.35,86.29,86.35,41400.0,56.8634,56.8963,56.8568,56.8963,41400.0
2015-03-24 14:40:00,86.35,86.38,86.33,86.38,44600.0,56.8963,56.9161,56.8832,56.9161,44600.0
2015-03-24 14:45:00,86.38,86.4,86.35,86.35,50000.0,56.9161,56.9293,56.8963,56.8963,50000.0
2015-03-24 14:50:00,86.35,86.35,86.28,86.28,32200.0,56.8963,56.8963,56.8502,56.8502,32200.0
2015-03-24 14:55:00,86.28,86.29,86.25,86.27,41000.0,56.8502,56.8568,56.8305,56.8436,41000.0
2015-03-24 15:00:00,86.26,86.32,86.25,86.32,50100.0,56.837,56.8766,56.8305,56.8766,50100.0
2015-03-24 15:05:00,86.33,86.51,86.33,86.48,67600.0,56.8832,57.0018,56.8832,56.982,67600.0
2015-03-24 15:10:00,86.47,86.47,86.38,86.39,63000.0,56.9754,56.9754,56.9161,56.9227,63000.0
2015-03-24 15:15:00,86.39,86.45,86.38,86.42,67500.0,56.9227,56.9622,56.9161,56.9425,67500.0
2015-03-24 15:20:00,86.41,86.41,86.23,86.25,71000.0,56.9359,56.9359,56.8173,56.8305,71000.0
2015-03-24 15:25:00,86.24,86.3,86.24,86.26,78600.0,56.8239,56.8634,56.8239,56.837,78600.0
2015-03-24 15:30:00,86.25,86.31,86.24,86.3,87300.0,56.8305,56.87,56.8239,56.8634,87300.0
2015-03-24 15:35:00,86.31,86.33,86.28,86.31,97200.0,56.87,56.8832,56.8502,56.87,97200.0
2015-03-24 15:40:00,86.31,86.33,86.24,86.26,42100.0,56.87,56.8832,56.8239,56.837,42100.0
2015-03-24 15:45:00,86.24,86.3,86.22,86.25,76200.0,56.8239,56.8634,56.8107,56.8305,76200.0
2015-03-24 15:50:00,86.24,86.28,86.23,86.26,51200.0,56.8239,56.8502,56.8173,56.837,51200.0
2015-03-24 15:55:00,86.26,86.26,86.15,86.18,204700.0,56.837,56.837,56.7646,56.7843,204700.0
2015-03-25 09:30:00,85.89,86.08,85.64,85.75,167000.0,56.9374,57.0634,56.7717,56.8446,167000.0
2015-03-25 09:35:00,85.78,85.78,85.62,85.69,37900.0,56.8645,56.8645,56.7584,56.8048,37900.0
2015-03-25 09:40:00,85.7,85.88,85.7,85.85,36600.0,56.8115,56.9308,56.8115,56.9109,36600.0
2015-03-25 09:45:00,85.86,85.86,85.62,85.63,52200.0,56.9175,56.9175,56.7584,56.7651,52200.0
2015-03-25 09:50:00,85.64,85.72,85.57,85.66,38600.0,56.7717,56.8247,56.7253,56.785,38600.0
2015-03-25 09:55:00,85.66,85.8,85.66,85.8,21100.0,56.785,56.8778,56.785,56.8778,21100.0
2015-03-25 10:00:00,85.8,85.83,85.78,85.81,45900.0,56.8778,56.8976,56.8645,56.8844,45900.0
2015-03-25 10:05:00,85.81,85.82,85.76,85.79,40500.0,56.8844,56.891,56.8512,56.8711,40500.0
2015-03-25 10:10:00,85.79,85.83,85.75,85.79,38100.0,56.8711,56.8976,56.8446,56.8711,38100.0
2015-03-25 10:15:00,85.79,85.82,85.73,85.8,34800.0,56.8711,56.891,56.8314,56.8778,34800.0
2015-03-25 10:20:00,85.81,85.88,85.79,85.85,40000.0,56.8844,56.9308,56.8711,56.9109,40000.0
2015-03-25 10:25:00,85.85,85.89,85.83,85.87,18600.0,56.9109,56.9374,56.8976,56.9242,18600.0
2015-03-25 10:30:00,85.89,85.9,85.83,85.86,39300.0,56.9374,56.9441,56.8976,56.9175,39300.0
2015-03-25 10:35:00,85.85,85.86,85.8,85.81,68700.0,56.9109,56.9175,56.8778,56.8844,68700.0
2015-03-25 10:40:00,85.82,85.83,85.75,85.79,32000.0,56.891,56.8976,56.8446,56.8711,32000.0
2015-03-25 10:45:00,85.79,85.83,85.76,85.81,16800.0,56.8711,56.8976,56.8512,56.8844,16800.0
2015-03-25 10:50:00,85.81,85.82,85.78,85.81,31800.0,56.8844,56.891,56.8645,56.8844,31800.0
2015-03-25 10:55:00,85.81,85.82,85.77,85.81,30600.0,56.8844,56.891,56.8579,56.8844,30600.0
2015-03-25 11:00:00,85.82,85.82,85.71,85.71,34900.0,56.891,56.891,56.8181,56.8181,34900.0
2015-03-25 11:05:00,85.7,85.71,85.62,85.63,27800.0,56.8115,56.8181,56.7584,56.7651,27800.0
2015-03-25 11:10:00,85.62,85.63,85.53,85.54,32400.0,56.7584,56.7651,56.6988,56.7054,32400.0
2015-03-25 11:15:00,85.55,85.58,85.51,85.58,27600.0,56.712,56.7319,56.6855,56.7319,27600.0
2015-03-25 11:20:00,85.58,85.59,85.52,85.59,23100.0,56.7319,56.7385,56.6921,56.7385,23100.0
2015-03-25 11:25:00,85.58,85.64,85.58,85.62,29100.0,56.7319,56.7717,56.7319,56.7584,29100.0
2015-03-25 11:30:00,85.61,85.61,85.49,85.49,77300.0,56.7518,56.7518,56.6723,56.6723,77300.0
2015-03-25 11:35:00,85.49,85.54,85.34,85.34,33400.0,56.6723,56.7054,56.5728,56.5728,33400.0
2015-03-25 11:40:00,85.36,85.36,85.24,85.29,29300.0,56.5861,56.5861,56.5065,56.5397,29300.0
2015-03-25 11:45:00,85.29,85.31,85.25,85.27,63500.0,56.5397,56.5529,56.5132,56.5264,63500.0
2015-03-25 11:50:00,85.27,85.28,85.15,85.15,98700.0,56.5264,56.533,56.4469,56.4469,98700.0
2015-03-25 11:55:00,85.14,85.14,85.0,85.08,67700.0,56.4402,56.4402,56.3474,56.4005,67700.0
2015-03-25 12:00:00,85.07,85.08,84.98,85.01,45600.0,56.3938,56.4005,56.3342,56.3541,45600.0
2015-03-25 12:05:00,85.02,85.06,84.97,84.98,129600.0,56.3607,56.3872,56.3275,56.3342,129600.0
2015-03-25 12:10:00,84.98,84.99,84.93,84.98,27200.0,56.3342,56.3408,56.301,56.3342,27200.0
2015-03-25 12:15:00,84.99,85.03,84.93,84.93,63500.0,56.3408,56.3673,56.301,56.301,63500.0
2015-03-25 12:20:00,84.93,84.94,84.66,84.69,212300.0,56.301,56.3077,56.122,56.1419,212300.0
2015-03-25 12:25:00,84.7,84.74,84.67,84.73,31700.0,56.1486,56.1751,56.1287,56.1684,31700.0
2015-03-25 12:30:00,84.73,84.73,84.54,84.58,58700.0,56.1684,56.1684,56.0425,56.069,58700.0
2015-03-25 12:35:00,84.58,84.58,84.52,84.53,35300.0,56.069,56.069,56.0292,56.0359,35300.0
2015-03-25 12:40:00,84.53,84.54,84.41,84.42,120200.0,56.0359,56.0425,55.9563,55.9629,120200.0
2015-03-25 12:45:00,84.42,84.52,84.4,84.49,148300.0,55.9629,56.0292,55.9497,56.0093,148300.0
2015-03-25 12:50:00,84.5,84.64,84.49,84.6,52300.0,56.016,56.1088,56.0093,56.0823,52300.0
2015-03-25 12:55:00,84.61,84.72,84.59,84.7,70400.0,56.0889,56.1618,56.0756,56.1486,70400.0
2015-03-25 13:00:00,84.69,84.74,84.68,84.74,57600.0,56.1419,56.1751,56.1353,56.1751,57600.0
2015-03-25 13:05:00,84.73,84.74,84.67,84.68,34800.0,56.1684,56.1751,56.1287,56.1353,34800.0
2015-03-25 13:10:00,84.69,84.69,84.56,84.58,28500.0,56.1419,56.1419,56.0558,56.069,28500.0
2015-03-25 13:15:00,84.58,84.59,84.5,84.52,41900.0,56.069,56.0756,56.016,56.0292,41900.0
2015-03-25 13:20:00,84.52,84.55,84.44,84.45,45000.0,56.0292,56.0491,55.9762,55.9828,45000.0
2015-03-25 13:25:00,84.46,84.59,84.44,84.55,120600.0,55.9895,56.0756,55.9762,56.0491,120600.0
2015-03-25 13:30:00,84.56,84.58,84.45,84.45,25000.0,56.0558,56.069,55.9828,55.9828,25000.0
2015-03-25 13:35:00,84.47,84.5,84.39,84.5,39700.0,55.9961,56.016,55.9431,56.016,39700.0
2015-03-25 13:40:00,84.52,84.53,84.45,84.5,57200.0,56.0292,56.0359,55.9828,56.016,57200.0
2015-03-25 13:45:00,84.48,84.5,84.41,84.43,23000.0,56.0027,56.016,55.9563,55.9696,23000.0
2015-03-25 13:50:00,84.43,84.43,84.37,84.38,27200.0,55.9696,55.9696,55.9298,55.9364,27200.0
2015-03-25 13:55:00,84.38,84.4,84.34,84.37,26900.0,55.9364,55.9497,55.9099,55.9298,26900.0
2015-03-25 14:00:00,84.37,84.43,84.32,84.43,56100.0,55.9298,55.9696,55.8967,55.9696,56100.0
2015-03-25 14:05:00,84.44,84.44,84.31,84.32,44100.0,55.9762,55.9762,55.89,55.8967,44100.0
2015-03-25 14:10:00,84.32,84.39,84.31,84.31,38500.0,55.8967,55.9431,55.89,55.89,38500.0
2015-03-25 14:15:00,84.3,84.37,84.29,84.32,34100.0,55.8834,55.9298,55.8768,55.8967,34100.0
2015-03-25 14:20:00,84.31,84.34,84.27,84.3,39600.0,55.89,55.9099,55.8635,55.8834,39600.0
2015-03-25 14:25:00,84.3,84.37,84.26,84.37,55900.0,55.8834,55.9298,55.8569,55.9298,55900.0
2015-03-25 14:30:00,84.37,84.38,84.28,84.31,100700.0,55.9298,55.9364,55.8701,55.89,100700.0
2015-03-25 14:35:00,84.31,84.36,84.31,84.33,40500.0,55.89,55.9232,55.89,55.9033,40500.0
2015-03-25 14:40:00,84.33,84.33,84.27,84.3,47800.0,55.9033,55.9033,55.8635,55.8834,47800.0
2015-03-25 14:45:00,84.3,84.31,84.24,84.28,83000.0,55.8834,55.89,55.8436,55.8701,83000.0
2015-03-25 14:50:00,84.28,84.3,84.24,84.27,58000.0,55.8701,55.8834,55.8436,55.8635,58000.0
2015-03-25 14:55:00,84.27,84.29,84.2,84.21,51300.0,55.8635,55.8768,55.8171,55.8237,51300.0
2015-03-25 15:00:00,84.2,84.21,84.08,84.09,106300.0,55.8171,55.8237,55.7376,55.7442,106300.0
2015-03-25 15:05:00,84.09,84.1,83.97,83.97,101600.0,55.7442,55.7508,55.6646,55.6646,101600.0
2015-03-25 15:10:00,83.99,84.09,83.95,84.06,68500.0,55.6779,55.7442,55.6514,55.7243,68500.0
2015-03-25 15:15:00,84.08,84.08,84.04,84.04,54600.0,55.7376,55.7376,55.711,55.711,54600.0
2015-03-25 15:20:00,84.05,84.11,84.02,84.07,83100.0,55.7177,55.7574,55.6978,55.7309,83100.0
2015-03-25 15:25:00,84.08,84.11,84.06,84.1,46900.0,55.7376,55.7574,55.7243,55.7508,46900.0
2015-03-25 15:30:00,84.09,84.13,84.04,84.11,58100.0,55.7442,55.7707,55.711,55.7574,58100.0
2015-03-25 15:35:00,84.11,84.28,84.1,84.26,67200.0,55.7574,55.8701,55.7508,55.8569,67200.0
2015-03-25 15:40:00,84.26,84.3,84.18,84.3,39200.0,55.8569,55.8834,55.8038,55.8834,39200.0
2015-03-25 15:45:00,84.3,84.3,84.12,84.14,73000.0,55.8834,55.8834,55.7641,55.7773,73000.0
2015-03-25 15:50:00,84.15,84.16,84.11,84.16,85500.0,55.784,55.7906,55.7574,55.7906,85500.0
2015-03-25 15:55:00,84.15,84.22,84.13,84.19,227600.0,55.784,55.8304,55.7707,55.8105,227600.0
2015-03-26 09:30:00,83.98,84.1,83.82,84.1,132800.0,55.6713,55.7508,55.5652,55.7508,132800.0
2015-03-26 09:35:00,84.15,84.15,84.05,84.1,95200.0,55.784,55.784,55.7177,55.7508,95200.0
2015-03-26 09:40:00,84.1,84.12,83.73,83.74,82400.0,55.7508,55.7641,55.5055,55.5122,82400.0
2015-03-26 09:45:00,83.76,83.87,83.73,83.83,55200.0,55.5254,55.5983,55.5055,55.5718,55200.0
2015-03-26 09:50:00,83.83,83.84,83.66,83.69,73500.0,55.5718,55.5785,55.4591,55.479,73500.0
2015-03-26 09:55:00,83.69,83.69,83.55,83.67,118300.0,55.479,55.479,55.3862,55.4658,118300.0
2015-03-26 10:00:00,83.67,83.7,83.61,83.63,57800.0,55.4658,55.4856,55.426,55.4392,57800.0
2015-03-26 10:05:00,83.64,83.67,83.53,83.55,60900.0,55.4459,55.4658,55.373,55.3862,60900.0
2015-03-26 10:10:00,83.53,83.55,83.48,83.5,89500.0,55.373,55.3862,55.3398,55.3531,89500.0
2015-03-26 10:15:00,83.5,83.55,83.46,83.48,34900.0,55.3531,55.3862,55.3265,55.3398,34900.0
2015-03-26 10:20:00,83.49,83.68,83.48,83.6,40500.0,55.3464,55.4724,55.3398,55.4194,40500.0
2015-03-26 10:25:00,83.58,83.7,83.57,83.62,29700.0,55.4061,55.4856,55.3995,55.4326,29700.0
2015-03-26 10:30:00,83.63,83.74,83.61,83.67,23200.0,55.4392,55.5122,55.426,55.4658,23200.0
2015-03-26 10:35:00,83.66,83.78,83.66,83.68,24800.0,55.4591,55.5387,55.4591,55.4724,24800.0
2015-03-26 10:40:00,83.69,83.76,83.68,83.75,32500.0,55.479,55.5254,55.4724,55.5188,32500.0
2015-03-26 10:45:00,83.76,83.79,83.64,83.66,26900.0,55.5254,55.5453,55.4459,55.4591,26900.0
2015-03-26 10:50:00,83.67,83.67,83.5,83.53,28100.0,55.4658,55.4658,55.3531,55.373,28100.0
2015-03-26 10:55:00,83.52,83.57,83.49,83.55,22500.0,55.3663,55.3995,55.3464,55.3862,22500.0
2015-03-26 11:00:00,83.55,83.57,83.47,83.48,25900.0,55.3862,55.3995,55.3332,55.3398,25900.0
2015-03-26 11:05:00,83.48,83.55,83.48,83.52,20800.0,55.3398,55.3862,55.3398,55.3663,20800.0
2015-03-26 11:10:00,83.52,83.52,83.37,83.41,41700.0,55.3663,55.3663,55.2669,55.2934,41700.0
2015-03-26 11:15:00,83.41,83.52,83.41,83.48,37200.0,55.2934,55.3663,55.2934,55.3398,37200.0
2015-03-26 11:20:00,83.48,83.61,83.47,83.6,17900.0,55.3398,55.426,55.3332,55.4194,17900.0
2015-03-26 11:25:00,83.61,83.68,83.58,83.62,20100.0,55.426,55.4724,55.4061,55.4326,20100.0
2015-03-26 11:30:00,83.63,83.75,83.62,83.73,24700.0,55.4392,55.5188,55.4326,55.5055,24700.0
2015-03-26 11:35:00,83.74,83.83,83.7,83.82,22100.0,55.5122,55.5718,55.4856,55.5652,22100.0
2015-03-26 11:40:00,83.8,83.96,83.8,83.96,21500.0,55.5519,55.658,55.5519,55.658,21500.0
2015-03-26 11:45:00,83.96,83.96,83.85,83.89,19700.0,55.658,55.658,55.5851,55.6116,19700.0
2015-03-26 11:50:00,83.89,83.9,83.83,83.87,16600.0,55.6116,55.6182,55.5718,55.5983,16600.0
2015-03-26 11:55:00,83.87,83.94,83.86,83.92,18500.0,55.5983,55.6447,55.5917,55.6315,18500.0
2015-03-26 12:00:00,83.92,83.97,83.85,83.86,31600.0,55.6315,55.6646,55.5851,55.5917,31600.0
2015-03-26 12:05:00,83.87,83.88,83.78,83.79,18500.0,55.5983,55.605,55.5387,55.5453,18500.0
2015-03-26 12:10:00,83.77,83.85,83.77,83.85,12000.0,55.5321,55.5851,55.5321,55.5851,12000.0
2015-03-26 12:15:00,83.87,83.89,83.81,83.86,23200.0,55.5983,55.6116,55.5586,55.5917,23200.0
2015-03-26 12:20:00,83.85,83.85,83.71,83.74,21500.0,55.5851,55.5851,55.4923,55.5122,21500.0
2015-03-26 12:25:00,83.74,83.77,83.7,83.74,18700.0,55.5122,55.5321,55.4856,55.5122,18700.0
2015-03-26 12:30:00,83.73,83.76,83.72,83.74,12000.0,55.5055,55.5254,55.4989,55.5122,12000.0
2015-03-26 12:35:00,83.76,83.83,83.73,83.82,12200.0,55.5254,55.5718,55.5055,55.5652,12200.0
2015-03-26 12:40:00,83.83,83.85,83.77,83.83,21100.0,55.5718,55.5851,55.5321,55.5718,21100.0
2015-03-26 12:45:00,83.84,83.92,83.84,83.91,6900.0,55.5785,55.6315,55.5785,55.6249,6900.0
2015-03-26 12:50:00,83.92,84.04,83.9,84.03,24800.0,55.6315,55.711,55.6182,55.7044,24800.0
2015-03-26 12:55:00,84.04,84.08,84.02,84.07,19400.0,55.711,55.7376,55.6978,55.7309,19400.0
2015-03-26 13:00:00,84.07,84.07,84.0,84.0,39400.0,55.7309,55.7309,55.6845,55.6845,39400.0
2015-03-26 13:05:00,84.0,84.03,83.95,83.95,13600.0,55.6845,55.7044,55.6514,55.6514,13600.0
2015-03-26 13:10:00,83.94,83.97,83.78,83.8,22300.0,55.6447,55.6646,55.5387,55.5519,22300.0
2015-03-26 13:15:00,83.79,83.83,83.72,83.83,21000.0,55.5453,55.5718,55.4989,55.5718,21000.0
2015-03-26 13:20:00,83.84,83.86,83.8,83.86,10200.0,55.5785,55.5917,55.5519,55.5917,10200.0
2015-03-26 13:25:00,83.85,83.99,83.85,83.99,18600.0,55.5851,55.6779,55.5851,55.6779,18600.0
2015-03-26 13:30:00,83.97,84.0,83.93,83.98,13500.0,55.6646,55.6845,55.6381,55.6713,13500.0
2015-03-26 13:35:00,83.96,83.97,83.91,83.94,19000.0,55.658,55.6646,55.6249,55.6447,19000.0
2015-03-26 13:40:00,83.94,84.07,83.93,84.06,15500.0,55.6447,55.7309,55.6381,55.7243,15500.0
2015-03-26 13:45:00,84.04,84.08,83.97,84.03,36100.0,55.711,55.7376,55.6646,55.7044,36100.0
2015-03-26 13:50:00,84.01,84.1,84.0,84.09,10500.0,55.6912,55.7508,55.6845,55.7442,10500.0
2015-03-26 13:55:00,84.1,84.1,83.99,83.99,9800.0,55.7508,55.7508,55.6779,55.6779,9800.0
2015-03-26 14:00:00,83.99,84.0,83.94,83.96,14000.0,55.6779,55.6845,55.6447,55.658,14000.0
2015-03-26 14:05:00,83.96,83.96,83.75,83.76,52300.0,55.658,55.658,55.5188,55.5254,52300.0
2015-03-26 14:10:00,83.75,83.77,83.62,83.63,420700.0,55.5188,55.5321,55.4326,55.4392,420700.0
2015-03-26 14:15:00,83.62,83.74,83.61,83.74,21800.0,55.4326,55.5122,55.426,55.5122,21800.0
2015-03-26 14:20:00,83.72,83.76,83.71,83.72,27600.0,55.4989,55.5254,55.4923,55.4989,27600.0
2015-03-26 14:25:00,83.71,83.75,83.6,83.6,37700.0,55.4923,55.5188,55.4194,55.4194,37700.0
2015-03-26 14:30:00,83.59,83.67,83.58,83.66,21800.0,55.4127,55.4658,55.4061,55.4591,21800.0
2015-03-26 14:35:00,83.66,83.75,83.66,83.7,24600.0,55.4591,55.5188,55.4591,55.4856,24600.0
2015-03-26 14:40:00,83.71,83.8,83.71,83.79,48200.0,55.4923,55.5519,55.4923,55.5453,48200.0
2015-03-26 14:45:00,83.76,83.8,83.67,83.71,57800.0,55.5254,55.5519,55.4658,55.4923,57800.0
2015-03-26 14:50:00,83.7,83.73,83.65,83.7,30300.0,55.4856,55.5055,55.4525,55.4856,30300.0
2015-03-26 14:55:00,83.69,83.72,83.62,83.62,49400.0,55.479,55.4989,55.4326,55.4326,49400.0
2015-03-26 15:00:00,83.61,83.62,83.55,83.59,32200.0,55.426,55.4326,55.3862,55.4127,32200.0
2015-03-26 15:05:00,83.58,83.59,83.53,83.57,31000.0,55.4061,55.4127,55.373,55.3995,31000.0
2015-03-26 15:10:00,83.58,83.6,83.51,83.52,26200.0,55.4061,55.4194,55.3597,55.3663,26200.0
2015-03-26 15:15:00,83.52,83.57,83.49,83.5,34600.0,55.3663,55.3995,55.3464,55.3531,34600.0
2015-03-26 15:20:00,83.49,83.54,83.49,83.49,33000.0,55.3464,55.3796,55.3464,55.3464,33000.0
2015-03-26 15:25:00,83.49,83.57,83.49,83.54,51900.0,55.3464,55.3995,55.3464,55.3796,51900.0
2015-03-26 15:30:00,83.54,83.68,83.51,83.66,36100.0,55.3796,55.4724,55.3597,55.4591,36100.0
2015-03-26 15:35:00,83.66,83.7,83.6,83.6,44900.0,55.4591,55.4856,55.4194,55.4194,44900.0
2015-03-26 15:40:00,83.6,83.69,83.55,83.66,33300.0,55.4194,55.479,55.3862,55.4591,33300.0
2015-03-26 15:45:00,83.68,83.74,83.67,83.74,74800.0,55.4724,55.5122,55.4658,55.5122,74800.0
2015-03-26 15:50:00,83.73,83.76,83.67,83.67,55700.0,55.5055,55.5254,55.4658,55.4658,55700.0
2015-03-26 15:55:00,83.67,83.7,83.61,83.64,90500.0,55.4658,55.4856,55.426,55.4459,90500.0
2015-03-27 09:30:00,83.82,83.96,83.73,83.89,85900.0,55.5652,55.658,55.5055,55.6116,85900.0
2015-03-27 09:35:00,83.9,84.06,83.65,83.65,42200.0,55.6182,55.7243,55.4525,55.4525,42200.0
2015-03-27 09:40:00,83.63,83.77,83.63,83.72,16500.0,55.4392,55.5321,55.4392,55.4989,16500.0
2015-03-27 09:45:00,83.73,83.9,83.72,83.9,32100.0,55.5055,55.6182,55.4989,55.6182,32100.0
2015-03-27 09:50:00,83.9,83.98,83.81,83.89,65100.0,55.6182,55.6713,55.5586,55.6116,65100.0
2015-03-27 09:55:00,83.9,83.98,83.87,83.95,44600.0,55.6182,55.6713,55.5983,55.6514,44600.0
2015-03-27 10:00:00,83.96,84.15,83.94,84.13,38500.0,55.658,55.784,55.6447,55.7707,38500.0
2015-03-27 10:05:00,84.15,84.22,83.95,84.0,51400.0,55.784,55.8304,55.6514,55.6845,51400.0
2015-03-27 10:10:00,83.97,84.04,83.81,83.86,54900.0,55.6646,55.711,55.5586,55.5917,54900.0
2015-03-27 10:15:00,83.89,83.9,83.76,83.84,28100.0,55.6116,55.6182,55.5254,55.5785,28100.0
2015-03-27 10:20:00,83.85,83.88,83.81,83.85,29300.0,55.5851,55.605,55.5586,55.5851,29300.0
2015-03-27 10:25:00,83.85,83.88,83.84,83.85,17900.0,55.5851,55.605,55.5785,55.5851,17900.0
2015-03-27 10:30:00,83.86,83.86,83.7,83.71,23500.0,55.5917,55.5917,55.4856,55.4923,23500.0
2015-03-27 10:35:00,83.7,83.79,83.68,83.79,24400.0,55.4856,55.5453,55.4724,55.5453,24400.0
2015-03-27 10:40:00,83.81,83.87,83.8,83.8,19600.0,55.5586,55.5983,55.5519,55.5519,19600.0
2015-03-27 10:45:00,83.8,83.83,83.69,83.7,50000.0,55.5519,55.5718,55.479,55.4856,50000.0
2015-03-27 10:50:00,83.7,83.71,83.61,83.63,37600.0,55.4856,55.4923,55.426,55.4392,37600.0
2015-03-27 10:55:00,83.62,83.71,83.61,83.71,8100.0,55.4326,55.4923,55.426,55.4923,8100.0
2015-03-27 11:00:00,83.7,83.74,83.67,83.73,8900.0,55.4856,55.5122,55.4658,55.5055,8900.0
2015-03-27 11:05:00,83.73,83.78,83.7,83.74,18900.0,55.5055,55.5387,55.4856,55.5122,18900.0
2015-03-27 11:10:00,83.73,83.83,83.72,83.81,31000.0,55.5055,55.5718,55.4989,55.5586,31000.0
2015-03-27 11:15:00,83.8,83.82,83.75,83.75,11600.0,55.5519,55.5652,55.5188,55.5188,11600.0
2015-03-27 11:20:00,83.75,83.82,83.74,83.81,14400.0,55.5188,55.5652,55.5122,55.5586,14400.0
2015-03-27 11:25:00,83.81,83.84,83.78,83.83,45000.0,55.5586,55.5785,55.5387,55.5718,45000.0
2015-03-27 11:30:00,83.84,83.94,83.84,83.94,28100.0,55.5785,55.6447,55.5785,55.6447,28100.0
2015-03-27 11:35:00,83.92,83.93,83.87,83.88,20500.0,55.6315,55.6381,55.5983,55.605,20500.0
2015-03-27 11:40:00,83.88,83.88,83.81,83.82,16600.0,55.605,55.605,55.5586,55.5652,16600.0
2015-03-27 11:45:00,83.82,83.83,83.76,83.77,14200.0,55.5652,55.5718,55.5254,55.5321,14200.0
2015-03-27 11:50:00,83.76,83.8,83.66,83.66,20000.0,55.5254,55.5519,55.4591,55.4591,20000.0
2015-03-27 11:55:00,83.66,83.72,83.59,83.72,24000.0,55.4591,55.4989,55.4127,55.4989,24000.0
2015-03-27 12:00:00,83.73,83.79,83.69,83.78,11200.0,55.5055,55.5453,55.479,55.5387,11200.0
2015-03-27 12:05:00,83.78,83.94,83.77,83.93,17800.0,55.5387,55.6447,55.5321,55.6381,17800.0
2015-03-27 12:10:00,83.94,84.04,83.91,84.04,19600.0,55.6447,55.711,55.6249,55.711,19600.0
2015-03-27 12:15:00,84.04,84.05,84.01,84.01,8800.0,55.711,55.7177,55.6912,55.6912,8800.0
2015-03-27 12:20:00,84.02,84.06,83.99,84.04,13200.0,55.6978,55.7243,55.6779,55.711,13200.0
2015-03-27 12:25:00,84.02,84.05,83.95,83.97,26100.0,55.6978,55.7177,55.6514,55.6646,26100.0
2015-03-27 12:30:00,83.97,84.02,83.94,83.99,16700.0,55.6646,55.6978,55.6447,55.6779,16700.0
2015-03-27 12:35:00,83.98,84.02,83.93,83.93,35700.0,55.6713,55.6978,55.6381,55.6381,35700.0
2015-03-27 12:40:00,83.93,83.94,83.88,83.89,16100.0,55.6381,55.6447,55.605,55.6116,16100.0
2015-03-27 12:45:00,83.88,83.89,83.84,83.88,4600.0,55.605,55.6116,55.5785,55.605,4600.0
2015-03-27 12:50:00,83.87,83.95,83.87,83.93,12300.0,55.5983,55.6514,55.5983,55.6381,12300.0
2015-03-27 12:55:00,83.93,83.93,83.87,83.93,5400.0,55.6381,55.6381,55.5983,55.6381,5400.0
2015-03-27 13:00:00,83.93,83.93,83.84,83.85,15800.0,55.6381,55.6381,55.5785,55.5851,15800.0
2015-03-27 13:05:00,83.84,83.85,83.73,83.76,9300.0,55.5785,55.5851,55.5055,55.5254,9300.0
2015-03-27 13:10:00,83.75,83.76,83.71,83.73,12800.0,55.5188,55.5254,55.4923,55.5055,12800.0
2015-03-27 13:15:00,83.73,83.75,83.67,83.7,27500.0,55.5055,55.5188,55.4658,55.4856,27500.0
2015-03-27 13:20:00,83.69,83.72,83.68,83.71,52500.0,55.479,55.4989,55.4724,55.4923,52500.0
2015-03-27 13:25:00,83.7,83.74,83.67,83.68,11000.0,55.4856,55.5122,55.4658,55.4724,11000.0
2015-03-27 13:30:00,83.66,83.71,83.65,83.71,7700.0,55.4591,55.4923,55.4525,55.4923,7700.0
2015-03-27 13:35:00,83.71,83.73,83.57,83.58,16700.0,55.4923,55.5055,55.3995,55.4061,16700.0
2015-03-27 13:40:00,83.59,83.61,83.52,83.53,18900.0,55.4127,55.426,55.3663,55.373,18900.0
2015-03-27 13:45:00,83.53,83.59,83.53,83.57,10400.0,55.373,55.4127,55.373,55.3995,10400.0
2015-03-27 13:50:00,83.57,83.68,83.57,83.67,7700.0,55.3995,55.4724,55.3995,55.4658,7700.0
2015-03-27 13:55:00,83.67,83.74,83.67,83.71,10600.0,55.4658,55.5122,55.4658,55.4923,10600.0
2015-03-27 14:00:00,83.72,83.74,83.66,83.7,32700.0,55.4989,55.5122,55.4591,55.4856,32700.0
2015-03-27 14:05:00,83.69,83.75,83.67,83.75,11900.0,55.479,55.5188,55.4658,55.5188,11900.0
2015-03-27 14:10:00,83.74,83.83,83.73,83.83,118600.0,55.5122,55.5718,55.5055,55.5718,118600.0
2015-03-27 14:15:00,83.82,83.84,83.75,83.77,15700.0,55.5652,55.5785,55.5188,55.5321,15700.0
2015-03-27 14:20:00,83.76,83.81,83.74,83.8,25600.0,55.5254,55.5586,55.5122,55.5519,25600.0
2015-03-27 14:25:00,83.81,83.86,83.78,83.8,8900.0,55.5586,55.5917,55.5387,55.5519,8900.0
2015-03-27 14:30:00,83.79,83.84,83.79,83.83,12100.0,55.5453,55.5785,55.5453,55.5718,12100.0
2015-03-27 14:35:00,83.83,83.85,83.77,83.78,6900.0,55.5718,55.5851,55.5321,55.5387,6900.0
2015-03-27 14:40:00,83.77,83.78,83.74,83.74,16800.0,55.5321,55.5387,55.5122,55.5122,16800.0
2015-03-27 14:45:00,83.75,83.75,83.65,83.66,10400.0,55.5188,55.5188,55.4525,55.4591,10400.0
2015-03-27 14:50:00,83.67,83.68,83.64,83.68,6200.0,55.4658,55.4724,55.4459,55.4724,6200.0
2015-03-27 14:55:00,83.68,83.7,83.64,83.69,20100.0,55.4724,55.4856,55.4459,55.479,20100.0
2015-03-27 15:00:00,83.7,83.79,83.69,83.76,61000.0,55.4856,55.5453,55.479,55.5254,61000.0
2015-03-27 15:05:00,83.77,83.8,83.72,83.75,10600.0,55.5321,55.5519,55.4989,55.5188,10600.0
2015-03-27 15:10:00,83.74,83.75,83.71,83.74,12900.0,55.5122,55.5188,55.4923,55.5122,12900.0
2015-03-27 15:15:00,83.72,83.73,83.62,83.62,37600.0,55.4989,55.5055,55.4326,55.4326,37600.0
2015-03-27 15:20:00,83.61,83.71,83.6,83.68,16100.0,55.426,55.4923,55.4194,55.4724,16100.0
2015-03-27 15:25:00,83.68,83.69,83.65,83.69,17500.0,55.4724,55.479,55.4525,55.479,17500.0
2015-03-27 15:30:00,83.69,83.76,83.68,83.73,38000.0,55.479,55.5254,55.4724,55.5055,38000.0
2015-03-27 15:35:00,83.73,83.74,83.65,83.71,35700.0,55.5055,55.5122,55.4525,55.4923,35700.0
2015-03-27 15:40:00,83.7,83.78,83.67,83.77,37200.0,55.4856,55.5387,55.4658,55.5321,37200.0
2015-03-27 15:45:00,83.77,83.84,83.75,83.82,64800.0,55.5321,55.5785,55.5188,55.5652,64800.0
2015-03-27 15:50:00,83.81,83.86,83.81,83.82,24400.0,55.5586,55.5917,55.5586,55.5652,24400.0
2015-03-27 15:55:00,83.83,83.91,83.83,83.87,81200.0,55.5718,55.6249,55.5718,55.5983,81200.0
2015-03-30 09:30:00,84.22,84.42,84.13,84.2,195500.0,55.8304,55.9629,55.7707,55.8171,195500.0
2015-03-30 09:35:00,84.2,84.31,84.19,84.24,75300.0,55.8171,55.89,55.8105,55.8436,75300.0
2015-03-30 09:40:00,84.25,84.25,84.07,84.09,155900.0,55.8502,55.8502,55.7309,55.7442,155900.0
2015-03-30 09:45:00,84.07,84.14,84.04,84.12,75200.0,55.7309,55.7773,55.711,55.7641,75200.0
2015-03-30 09:50:00,84.13,84.28,84.06,84.13,144600.0,55.7707,55.8701,55.7243,55.7707,144600.0
2015-03-30 09:55:00,84.11,84.21,84.1,84.16,72400.0,55.7574,55.8237,55.7508,55.7906,72400.0
2015-03-30 10:00:00,84.16,84.34,84.16,84.2,106900.0,55.7906,55.9099,55.7906,55.8171,106900.0
2015-03-30 10:05:00,84.21,84.3,84.15,84.16,124800.0,55.8237,55.8834,55.784,55.7906,124800.0
2015-03-30 10:10:00,84.15,84.27,84.15,84.19,73500.0,55.784,55.8635,55.784,55.8105,73500.0
2015-03-30 10:15:00,84.19,84.19,84.04,84.04,57300.0,55.8105,55.8105,55.711,55.711,57300.0
2015-03-30 10:20:00,84.05,84.11,84.01,84.11,71100.0,55.7177,55.7574,55.6912,55.7574,71100.0
2015-03-30 10:25:00,84.11,84.16,84.03,84.11,54600.0,55.7574,55.7906,55.7044,55.7574,54600.0
2015-03-30 10:30:00,84.11,84.16,84.08,84.08,51700.0,55.7574,55.7906,55.7376,55.7376,51700.0
2015-03-30 10:35:00,84.1,84.13,84.05,84.12,34300.0,55.7508,55.7707,55.7177,55.7641,34300.0
2015-03-30 10:40:00,84.14,84.2,84.08,84.18,49900.0,55.7773,55.8171,55.7376,55.8038,49900.0
2015-03-30 10:45:00,84.18,84.3,84.17,84.27,66500.0,55.8038,55.8834,55.7972,55.8635,66500.0
2015-03-30 10:50:00,84.28,84.36,84.23,84.25,45000.0,55.8701,55.9232,55.837,55.8502,45000.0
2015-03-30 10:55:00,84.24,84.32,84.24,84.27,18400.0,55.8436,55.8967,55.8436,55.8635,18400.0
2015-03-30 11:00:00,84.27,84.32,84.25,84.26,43700.0,55.8635,55.8967,55.8502,55.8569,43700.0
2015-03-30 11:05:00,84.26,84.29,84.2,84.26,46300.0,55.8569,55.8768,55.8171,55.8569,46300.0
2015-03-30 11:10:00,84.25,84.3,84.21,84.26,33400.0,55.8502,55.8834,55.8237,55.8569,33400.0
2015-03-30 11:15:00,84.26,84.33,84.24,84.29,30100.0,55.8569,55.9033,55.8436,55.8768,30100.0
2015-03-30 11:20:00,84.29,84.34,84.28,84.31,48100.0,55.8768,55.9099,55.8701,55.89,48100.0
2015-03-30 11:25:00,84.32,84.37,84.3,84.33,23500.0,55.8967,55.9298,55.8834,55.9033,23500.0
2015-03-30 11:30:00,84.35,84.46,84.32,84.41,27500.0,55.9165,55.9895,55.8967,55.9563,27500.0
2015-03-30 11:35:00,84.4,84.41,84.33,84.36,35300.0,55.9497,55.9563,55.9033,55.9232,35300.0
2015-03-30 11:40:00,84.37,84.4,84.32,84.33,19800.0,55.9298,55.9497,55.8967,55.9033,19800.0
2015-03-30 11:45:00,84.34,84.45,84.33,84.45,19400.0,55.9099,55.9828,55.9033,55.9828,19400.0
2015-03-30 11:50:00,84.45,84.46,84.4,84.4,33300.0,55.9828,55.9895,55.9497,55.9497,33300.0
2015-03-30 11:55:00,84.4,84.49,84.4,84.47,35500.0,55.9497,56.0093,55.9497,55.9961,35500.0
2015-03-30 12:00:00,84.49,84.52,84.46,84.49,25400.0,56.0093,56.0292,55.9895,56.0093,25400.0
2015-03-30 12:05:00,84.49,84.51,84.43,84.5,31400.0,56.0093,56.0226,55.9696,56.016,31400.0
2015-03-30 12:10:00,84.49,84.56,84.45,84.52,31000.0,56.0093,56.0558,55.9828,56.0292,31000.0
2015-03-30 12:15:00,84.51,84.62,84.46,84.62,40400.0,56.0226,56.0955,55.9895,56.0955,40400.0
2015-03-30 12:20:00,84.63,84.63,84.53,84.62,20200.0,56.1022,56.1022,56.0359,56.0955,20200.0
2015-03-30 12:25:00,84.63,84.68,84.6,84.67,18600.0,56.1022,56.1353,56.0823,56.1287,18600.0
2015-03-30 12:30:00,84.67,84.69,84.6,84.62,27600.0,56.1287,56.1419,56.0823,56.0955,27600.0
2015-03-30 12:35:00,84.62,84.67,84.59,84.65,27600.0,56.0955,56.1287,56.0756,56.1154,27600.0
2015-03-30 12:40:00,84.65,84.66,84.58,84.65,56100.0,56.1154,56.122,56.069,56.1154,56100.0
2015-03-30 12:45:00,84.65,84.71,84.65,84.69,23300.0,56.1154,56.1552,56.1154,56.1419,23300.0
2015-03-30 12:50:00,84.69,84.71,84.64,84.68,21900.0,56.1419,56.1552,56.1088,56.1353,21900.0
2015-03-30 12:55:00,84.68,84.69,84.63,84.64,22300.0,56.1353,56.1419,56.1022,56.1088,22300.0
2015-03-30 13:00:00,84.64,84.72,84.63,84.71,30100.0,56.1088,56.1618,56.1022,56.1552,30100.0
2015-03-30 13:05:00,84.7,84.74,84.65,84.72,39100.0,56.1486,56.1751,56.1154,56.1618,39100.0
2015-03-30 13:10:00,84.72,84.78,84.7,84.74,30000.0,56.1618,56.2016,56.1486,56.1751,30000.0
2015-03-30 13:15:00,84.75,84.83,84.74,84.81,29100.0,56.1817,56.2347,56.1751,56.2215,29100.0
2015-03-30 13:20:00,84.83,84.9,84.81,84.87,30200.0,56.2347,56.2811,56.2215,56.2613,30200.0
2015-03-30 13:25:00,84.88,84.88,84.83,84.87,38500.0,56.2679,56.2679,56.2347,56.2613,38500.0
2015-03-30 13:30:00,84.87,84.87,84.8,84.83,20000.0,56.2613,56.2613,56.2148,56.2347,20000.0
2015-03-30 13:35:00,84.82,84.83,84.77,84.78,24200.0,56.2281,56.2347,56.195,56.2016,24200.0
2015-03-30 13:40:00,84.8,84.89,84.78,84.89,41400.0,56.2148,56.2745,56.2016,56.2745,41400.0
2015-03-30 13:45:00,84.89,84.9,84.79,84.79,18300.0,56.2745,56.2811,56.2082,56.2082,18300.0
2015-03-30 13:50:00,84.8,84.85,84.77,84.84,198800.0,56.2148,56.248,56.195,56.2414,198800.0
2015-03-30 13:55:00,84.84,84.85,84.79,84.81,27700.0,56.2414,56.248,56.2082,56.2215,27700.0
2015-03-30 14:00:00,84.81,84.83,84.77,84.81,58300.0,56.2215,56.2347,56.195,56.2215,58300.0
2015-03-30 14:05:00,84.81,84.93,84.8,84.91,54400.0,56.2215,56.301,56.2148,56.2878,54400.0
2015-03-30 14:10:00,84.91,85.02,84.89,85.02,91500.0,56.2878,56.3607,56.2745,56.3607,91500.0
2015-03-30 14:15:00,85.02,85.02,84.97,84.99,45200.0,56.3607,56.3607,56.3275,56.3408,45200.0
2015-03-30 14:20:00,84.98,85.02,84.95,84.99,65800.0,56.3342,56.3607,56.3143,56.3408,65800.0
2015-03-30 14:25:00,85.0,85.02,84.97,85.0,31600.0,56.3474,56.3607,56.3275,56.3474,31600.0
2015-03-30 14:30:00,85.0,85.01,84.93,84.96,31600.0,56.3474,56.3541,56.301,56.3209,31600.0
2015-03-30 14:35:00,84.95,84.96,84.94,84.95,25400.0,56.3143,56.3209,56.3077,56.3143,25400.0
2015-03-30 14:40:00,84.94,84.96,84.89,84.92,32800.0,56.3077,56.3209,56.2745,56.2944,32800.0
2015-03-30 14:45:00,84.92,84.97,84.91,84.96,42100.0,56.2944,56.3275,56.2878,56.3209,42100.0
2015-03-30 14:50:00,84.97,84.98,84.93,84.96,30700.0,56.3275,56.3342,56.301,56.3209,30700.0
2015-03-30 14:55:00,84.97,85.03,84.96,85.03,18700.0,56.3275,56.3673,56.3209,56.3673,18700.0
2015-03-30 15:00:00,85.03,85.06,85.01,85.05,60200.0,56.3673,56.3872,56.3541,56.3806,60200.0
2015-03-30 15:05:00,85.05,85.1,85.05,85.1,52400.0,56.3806,56.4137,56.3806,56.4137,52400.0
2015-03-30 15:10:00,85.11,85.11,85.06,85.06,24200.0,56.4204,56.4204,56.3872,56.3872,24200.0
2015-03-30 15:15:00,85.06,85.14,85.04,85.13,29200.0,56.3872,56.4402,56.3739,56.4336,29200.0
2015-03-30 15:20:00,85.13,85.13,85.02,85.04,31000.0,56.4336,56.4336,56.3607,56.3739,31000.0
2015-03-30 15:25:00,85.04,85.04,84.96,85.0,26300.0,56.3739,56.3739,56.3209,56.3474,26300.0
2015-03-30 15:30:00,85.0,85.0,84.93,84.97,49200.0,56.3474,56.3474,56.301,56.3275,49200.0
2015-03-30 15:35:00,84.96,85.01,84.95,84.98,30500.0,56.3209,56.3541,56.3143,56.3342,30500.0
2015-03-30 15:40:00,85.0,85.02,84.97,85.0,18100.0,56.3474,56.3607,56.3275,56.3474,18100.0
2015-03-30 15:45:00,84.99,85.07,84.99,85.05,35700.0,56.3408,56.3938,56.3408,56.3806,35700.0
2015-03-30 15:50:00,85.05,85.06,85.01,85.03,38000.0,56.3806,56.3872,56.3541,56.3673,38000.0
2015-03-30 15:55:00,85.03,85.08,85.01,85.06,82700.0,56.3673,56.4005,56.3541,56.3872,82700.0
2015-03-31 09:30:00,84.7,84.94,84.39,84.85,277800.0,56.1486,56.3077,55.9431,56.248,277800.0
2015-03-31 09:35:00,84.84,85.06,84.83,85.0,45700.0,56.2414,56.3872,56.2347,56.3474,45700.0
2015-03-31 09:40:00,85.02,85.07,84.92,84.99,27200.0,56.3607,56.3938,56.2944,56.3408,27200.0
2015-03-31 09:45:00,84.93,85.07,84.93,85.03,22200.0,56.301,56.3938,56.301,56.3673,22200.0
2015-03-31 09:50:00,85.05,85.05,84.95,85.0,24400.0,56.3806,56.3806,56.3143,56.3474,24400.0
2015-03-31 09:55:00,85.0,85.02,84.87,84.92,35600.0,56.3474,56.3607,56.2613,56.2944,35600.0
2015-03-31 10:00:00,84.95,85.08,84.89,85.08,22700.0,56.3143,56.4005,56.2745,56.4005,22700.0
2015-03-31 10:05:00,85.09,85.1,85.0,85.06,25800.0,56.4071,56.4137,56.3474,56.3872,25800.0
2015-03-31 10:10:00,85.07,85.08,84.93,84.96,62100.0,56.3938,56.4005,56.301,56.3209,62100.0
2015-03-31 10:15:00,84.95,84.99,84.92,84.94,21400.0,56.3143,56.3408,56.2944,56.3077,21400.0
2015-03-31 10:20:00,84.96,85.06,84.96,85.05,22600.0,56.3209,56.3872,56.3209,56.3806,22600.0
2015-03-31 10:25:00,85.05,85.08,85.01,85.02,22000.0,56.3806,56.4005,56.3541,56.3607,22000.0
2015-03-31 10:30:00,85.03,85.05,84.98,85.0,2400.0,56.3673,56.3806,56.3342,56.3474,2400.0
2015-03-31 10:35:00,84.98,84.98,84.94,84.94,800.0,56.3342,56.3342,56.3077,56.3077,800.0
2015-03-31 10:40:00,84.94,84.94,84.94,84.94,0.0,56.3077,56.3077,56.3077,56.3077,0.0
2015-03-31 10:45:00,84.94,85.13,84.9,85.07,39200.0,56.3077,56.4336,56.2811,56.3938,39200.0
2015-03-31 10:50:00,85.05,85.1,85.0,85.05,10800.0,56.3806,56.4137,56.3474,56.3806,10800.0
2015-03-31 10:55:00,85.03,85.07,85.02,85.06,4700.0,56.3673,56.3938,56.3607,56.3872,4700.0
2015-03-31 11:00:00,85.05,85.12,85.04,85.12,9100.0,56.3806,56.427,56.3739,56.427,9100.0
2015-03-31 11:05:00,85.13,85.18,85.13,85.17,18700.0,56.4336,56.4668,56.4336,56.4601,18700.0
2015-03-31 11:10:00,85.18,85.26,85.16,85.26,16200.0,56.4668,56.5198,56.4535,56.5198,16200.0
2015-03-31 11:15:00,85.26,85.28,85.2,85.24,15900.0,56.5198,56.533,56.48,56.5065,15900.0
2015-03-31 11:20:00,85.23,85.27,85.2,85.2,34300.0,56.4999,56.5264,56.48,56.48,34300.0
2015-03-31 11:25:00,85.2,85.2,85.13,85.13,6900.0,56.48,56.48,56.4336,56.4336,6900.0
2015-03-31 11:30:00,85.12,85.12,84.97,85.0,17800.0,56.427,56.427,56.3275,56.3474,17800.0
2015-03-31 11:35:00,84.98,85.0,84.94,84.98,17000.0,56.3342,56.3474,56.3077,56.3342,17000.0
2015-03-31 11:40:00,84.98,84.99,84.87,84.89,13200.0,56.3342,56.3408,56.2613,56.2745,13200.0
2015-03-31 11:45:00,84.88,84.92,84.87,84.92,7000.0,56.2679,56.2944,56.2613,56.2944,7000.0
2015-03-31 11:50:00,84.92,84.95,84.84,84.84,39500.0,56.2944,56.3143,56.2414,56.2414,39500.0
2015-03-31 11:55:00,84.85,84.86,84.67,84.67,14100.0,56.248,56.2546,56.1287,56.1287,14100.0
2015-03-31 12:00:00,84.7,84.7,84.6,84.63,15500.0,56.1486,56.1486,56.0823,56.1022,15500.0
2015-03-31 12:05:00,84.64,84.67,84.61,84.61,9800.0,56.1088,56.1287,56.0889,56.0889,9800.0
2015-03-31 12:10:00,84.61,84.61,84.55,84.55,13200.0,56.0889,56.0889,56.0491,56.0491,13200.0
2015-03-31 12:15:00,84.55,84.56,84.43,84.45,32700.0,56.0491,56.0558,55.9696,55.9828,32700.0
2015-03-31 12:20:00,84.47,84.52,84.45,84.48,10700.0,55.9961,56.0292,55.9828,56.0027,10700.0
2015-03-31 12:25:00,84.48,84.49,84.34,84.36,12200.0,56.0027,56.0093,55.9099,55.9232,12200.0
2015-03-31 12:30:00,84.36,84.4,84.34,84.4,11500.0,55.9232,55.9497,55.9099,55.9497,11500.0
2015-03-31 12:35:00,84.4,84.55,84.39,84.55,13100.0,55.9497,56.0491,55.9431,56.0491,13100.0
2015-03-31 12:40:00,84.59,84.62,84.56,84.59,31100.0,56.0756,56.0955,56.0558,56.0756,31100.0
2015-03-31 12:45:00,84.6,84.6,84.48,84.48,14000.0,56.0823,56.0823,56.0027,56.0027,14000.0
2015-03-31 12:50:00,84.48,84.5,84.45,84.45,11600.0,56.0027,56.016,55.9828,55.9828,11600.0
2015-03-31 12:55:00,84.45,84.54,84.45,84.51,12100.0,55.9828,56.0425,55.9828,56.0226,12100.0
2015-03-31 13:00:00,84.51,84.52,84.46,84.5,19800.0,56.0226,56.0292,55.9895,56.016,19800.0
2015-03-31 13:05:00,84.52,84.58,84.5,84.56,12000.0,56.0292,56.069,56.016,56.0558,12000.0
2015-03-31 13:10:00,84.57,84.7,84.57,84.69,12400.0,56.0624,56.1486,56.0624,56.1419,12400.0
2015-03-31 13:15:00,84.69,84.76,84.69,84.76,11700.0,56.1419,56.1883,56.1419,56.1883,11700.0
2015-03-31 13:20:00,84.75,84.75,84.66,84.68,11800.0,56.1817,56.1817,56.122,56.1353,11800.0
2015-03-31 13:25:00,84.67,84.67,84.64,84.64,10200.0,56.1287,56.1287,56.1088,56.1088,10200.0
2015-03-31 13:30:00,84.64,84.65,84.58,84.63,13900.0,56.1088,56.1154,56.069,56.1022,13900.0
2015-03-31 13:35:00,84.62,84.64,84.54,84.56,15900.0,56.0955,56.1088,56.0425,56.0558,15900.0
2015-03-31 13:40:00,84.56,84.7,84.56,84.7,45500.0,56.0558,56.1486,56.0558,56.1486,45500.0
2015-03-31 13:45:00,84.7,84.72,84.63,84.63,40000.0,56.1486,56.1618,56.1022,56.1022,40000.0
2015-03-31 13:50:00,84.63,84.64,84.56,84.56,49800.0,56.1022,56.1088,56.0558,56.0558,49800.0
2015-03-31 13:55:00,84.56,84.57,84.46,84.47,31500.0,56.0558,56.0624,55.9895,55.9961,31500.0
2015-03-31 14:00:00,84.46,84.51,84.44,84.5,41300.0,55.9895,56.0226,55.9762,56.016,41300.0
2015-03-31 14:05:00,84.5,84.51,84.46,84.48,35700.0,56.016,56.0226,55.9895,56.0027,35700.0
2015-03-31 14:10:00,84.48,84.5,84.44,84.49,19800.0,56.0027,56.016,55.9762,56.0093,19800.0
2015-03-31 14:15:00,84.5,84.5,84.46,84.49,31500.0,56.016,56.016,55.9895,56.0093,31500.0
2015-03-31 14:20:00,84.49,84.55,84.42,84.54,24800.0,56.0093,56.0491,55.9629,56.0425,24800.0
2015-03-31 14:25:00,84.55,84.56,84.52,84.53,20900.0,56.0491,56.0558,56.0292,56.0359,20900.0
2015-03-31 14:30:00,84.52,84.52,84.44,84.46,37600.0,56.0292,56.0292,55.9762,55.9895,37600.0
2015-03-31 14:35:00,84.46,84.57,84.46,84.56,22200.0,55.9895,56.0624,55.9895,56.0558,22200.0
2015-03-31 14:40:00,84.57,84.57,84.53,84.55,22500.0,56.0624,56.0624,56.0359,56.0491,22500.0
2015-03-31 14:45:00,84.55,84.58,84.55,84.58,23900.0,56.0491,56.069,56.0491,56.069,23900.0
2015-03-31 14:50:00,84.58,84.59,84.52,84.54,25000.0,56.069,56.0756,56.0292,56.0425,25000.0
2015-03-31 14:55:00,84.54,84.58,84.54,84.57,26000.0,56.0425,56.069,56.0425,56.0624,26000.0
2015-03-31 15:00:00,84.58,84.58,84.42,84.45,27400.0,56.069,56.069,55.9629,55.9828,27400.0
2015-03-31 15:05:00,84.45,84.45,84.31,84.35,30300.0,55.9828,55.9828,55.89,55.9165,30300.0
2015-03-31 15:10:00,84.35,84.36,84.28,84.29,40900.0,55.9165,55.9232,55.8701,55.8768,40900.0
2015-03-31 15:15:00,84.27,84.27,84.17,84.19,42300.0,55.8635,55.8635,55.7972,55.8105,42300.0
2015-03-31 15:20:00,84.19,84.25,84.16,84.18,28600.0,55.8105,55.8502,55.7906,55.8038,28600.0
2015-03-31 15:25:00,84.19,84.26,84.19,84.26,23700.0,55.8105,55.8569,55.8105,55.8569,23700.0
2015-03-31 15:30:00,84.26,84.26,84.2,84.23,45100.0,55.8569,55.8569,55.8171,55.837,45100.0
2015-03-31 15:35:00,84.23,84.33,84.23,84.33,29200.0,55.837,55.9033,55.837,55.9033,29200.0
2015-03-31 15:40:00,84.33,84.35,84.3,84.31,56400.0,55.9033,55.9165,55.8834,55.89,56400.0
2015-03-31 15:45:00,84.31,84.48,84.3,84.47,71500.0,55.89,56.0027,55.8834,55.9961,71500.0
2015-03-31 15:50:00,84.47,84.47,84.38,84.38,158700.0,55.9961,55.9961,55.9364,55.9364,158700.0
2015-03-31 15:55:00,84.37,84.43,84.35,84.35,238500.0,55.9298,55.9696,55.9165,55.9165,238500.0
2015-04-01 09:30:00,84.37,84.37,83.95,84.08,175500.0,55.9298,55.9298,55.6514,55.7376,175500.0
2015-04-01 09:35:00,84.03,84.04,83.57,83.6,53400.0,55.7044,55.711,55.3995,55.4194,53400.0
2015-04-01 09:40:00,83.59,83.74,83.53,83.58,115100.0,55.4127,55.5122,55.373,55.4061,115100.0
2015-04-01 09:45:00,83.56,83.7,83.54,83.65,110100.0,55.3928,55.4856,55.3796,55.4525,110100.0
2015-04-01 09:50:00,83.64,83.87,83.53,83.84,107800.0,55.4459,55.5983,55.373,55.5785,107800.0
2015-04-01 09:55:00,83.83,84.09,83.83,84.05,109000.0,55.5718,55.7442,55.5718,55.7177,109000.0
2015-04-01 10:00:00,84.0,84.16,83.93,84.08,143800.0,55.6845,55.7906,55.6381,55.7376,143800.0
2015-04-01 10:05:00,84.08,84.12,83.91,83.93,292400.0,55.7376,55.7641,55.6249,55.6381,292400.0
2015-04-01 10:10:00,83.93,83.96,83.74,83.83,304900.0,55.6381,55.658,55.5122,55.5718,304900.0
2015-04-01 10:15:00,83.83,83.89,83.78,83.84,175100.0,55.5718,55.6116,55.5387,55.5785,175100.0
2015-04-01 10:20:00,83.85,84.1,83.85,84.08,79300.0,55.5851,55.7508,55.5851,55.7376,79300.0
2015-04-01 10:25:00,84.08,84.12,83.95,84.02,56700.0,55.7376,55.7641,55.6514,55.6978,56700.0
2015-04-01 10:30:00,84.02,84.1,83.89,83.92,55500.0,55.6978,55.7508,55.6116,55.6315,55500.0
2015-04-01 10:35:00,83.91,84.0,83.9,83.93,28700.0,55.6249,55.6845,55.6182,55.6381,28700.0
2015-04-01 10:40:00,83.93,84.05,83.93,83.98,39200.0,55.6381,55.7177,55.6381,55.6713,39200.0
2015-04-01 10:45:00,83.98,84.02,83.93,83.98,74300.0,55.6713,55.6978,55.6381,55.6713,74300.0
2015-04-01 10:50:00,84.0,84.15,83.99,84.11,29000.0,55.6845,55.784,55.6779,55.7574,29000.0
2015-04-01 10:55:00,84.11,84.26,84.09,84.25,30900.0,55.7574,55.8569,55.7442,55.8502,30900.0
2015-04-01 11:00:00,84.27,84.31,84.19,84.3,29300.0,55.8635,55.89,55.8105,55.8834,29300.0
2015-04-01 11:05:00,84.3,84.41,84.29,84.41,106100.0,55.8834,55.9563,55.8768,55.9563,106100.0
2015-04-01 11:10:00,84.43,84.63,84.42,84.63,35400.0,55.9696,56.1022,55.9629,56.1022,35400.0
2015-04-01 11:15:00,84.65,84.65,84.52,84.53,83700.0,56.1154,56.1154,56.0292,56.0359,83700.0
2015-04-01 11:20:00,84.52,84.55,84.4,84.43,83500.0,56.0292,56.0491,55.9497,55.9696,83500.0
2015-04-01 11:25:00,84.43,84.49,84.37,84.4,43700.0,55.9696,56.0093,55.9298,55.9497,43700.0
2015-04-01 11:30:00,84.39,84.46,84.35,84.35,44200.0,55.9431,55.9895,55.9165,55.9165,44200.0
2015-04-01 11:35:00,84.35,84.42,84.33,84.37,76000.0,55.9165,55.9629,55.9033,55.9298,76000.0
2015-04-01 11:40:00,84.37,84.42,84.36,84.41,72300.0,55.9298,55.9629,55.9232,55.9563,72300.0
2015-04-01 11:45:00,84.4,84.43,84.31,84.32,63700.0,55.9497,55.9696,55.89,55.8967,63700.0
2015-04-01 11:50:00,84.32,84.36,84.22,84.27,35800.0,55.8967,55.9232,55.8304,55.8635,35800.0
2015-04-01 11:55:00,84.27,84.28,84.1,84.13,84800.0,55.8635,55.8701,55.7508,55.7707,84800.0
2015-04-01 12:00:00,84.13,84.13,83.91,83.92,84200.0,55.7707,55.7707,55.6249,55.6315,84200.0
2015-04-01 12:05:00,83.91,83.93,83.85,83.92,90400.0,55.6249,55.6381,55.5851,55.6315,90400.0
2015-04-01 12:10:00,83.93,83.93,83.77,83.87,103600.0,55.6381,55.6381,55.5321,55.5983,103600.0
2015-04-01 12:15:00,83.86,83.92,83.85,83.88,69600.0,55.5917,55.6315,55.5851,55.605,69600.0
2015-04-01 12:20:00,83.89,83.91,83.78,83.81,114500.0,55.6116,55.6249,55.5387,55.5586,114500.0
2015-04-01 12:25:00,83.81,83.9,83.8,83.86,61300.0,55.5586,55.6182,55.5519,55.5917,61300.0
2015-04-01 12:30:00,83.86,83.87,83.78,83.79,97200.0,55.5917,55.5983,55.5387,55.5453,97200.0
2015-04-01 12:35:00,83.78,83.85,83.76,83.76,59500.0,55.5387,55.5851,55.5254,55.5254,59500.0
2015-04-01 12:40:00,83.75,83.86,83.75,83.85,20900.0,55.5188,55.5917,55.5188,55.5851,20900.0
2015-04-01 12:45:00,83.85,83.85,83.72,83.79,55000.0,55.5851,55.5851,55.4989,55.5453,55000.0
2015-04-01 12:50:00,83.79,83.83,83.75,83.81,42800.0,55.5453,55.5718,55.5188,55.5586,42800.0
2015-04-01 12:55:00,83.84,83.84,83.75,83.78,21900.0,55.5785,55.5785,55.5188,55.5387,21900.0
2015-04-01 13:00:00,83.79,83.85,83.75,83.78,39100.0,55.5453,55.5851,55.5188,55.5387,39100.0
2015-04-01 13:05:00,83.79,83.89,83.79,83.87,29400.0,55.5453,55.6116,55.5453,55.5983,29400.0
2015-04-01 13:10:00,83.89,83.97,83.88,83.97,15800.0,55.6116,55.6646,55.605,55.6646,15800.0
2015-04-01 13:15:00,84.0,84.13,84.0,84.05,24400.0,55.6845,55.7707,55.6845,55.7177,24400.0
2015-04-01 13:20:00,84.06,84.11,84.01,84.05,33300.0,55.7243,55.7574,55.6912,55.7177,33300.0
2015-04-01 13:25:00,84.05,84.05,83.98,84.0,27300.0,55.7177,55.7177,55.6713,55.6845,27300.0
2015-04-01 13:30:00,84.01,84.07,83.98,84.03,38900.0,55.6912,55.7309,55.6713,55.7044,38900.0
2015-04-01 13:35:00,84.03,84.06,83.98,84.0,43600.0,55.7044,55.7243,55.6713,55.6845,43600.0
2015-04-01 13:40:00,83.99,84.15,83.99,84.12,43800.0,55.6779,55.784,55.6779,55.7641,43800.0
2015-04-01 13:45:00,84.13,84.18,84.03,84.16,72000.0,55.7707,55.8038,55.7044,55.7906,72000.0
2015-04-01 13:50:00,84.15,84.18,84.07,84.09,75100.0,55.784,55.8038,55.7309,55.7442,75100.0
2015-04-01 13:55:00,84.09,84.14,84.02,84.05,142300.0,55.7442,55.7773,55.6978,55.7177,142300.0
2015-04-01 14:00:00,84.06,84.08,83.92,83.95,33700.0,55.7243,55.7376,55.6315,55.6514,33700.0
2015-04-01 14:05:00,83.96,84.03,83.95,83.99,25200.0,55.658,55.7044,55.6514,55.6779,25200.0
2015-04-01 14:10:00,83.98,84.01,83.84,83.86,59900.0,55.6713,55.6912,55.5785,55.5917,59900.0
2015-04-01 14:15:00,83.85,83.88,83.8,83.86,37000.0,55.5851,55.605,55.5519,55.5917,37000.0
2015-04-01 14:20:00,83.86,83.91,83.82,83.89,22300.0,55.5917,55.6249,55.5652,55.6116,22300.0
2015-04-01 14:25:00,83.89,83.91,83.84,83.87,38300.0,55.6116,55.6249,55.5785,55.5983,38300.0
2015-04-01 14:30:00,83.86,83.87,83.81,83.84,40200.0,55.5917,55.5983,55.5586,55.5785,40200.0
2015-04-01 14:35:00,83.84,83.89,83.78,83.87,22100.0,55.5785,55.6116,55.5387,55.5983,22100.0
2015-04-01 14:40:00,83.86,83.86,83.73,83.8,53700.0,55.5917,55.5917,55.5055,55.5519,53700.0
2015-04-01 14:45:00,83.8,83.9,83.79,83.89,37400.0,55.5519,55.6182,55.5453,55.6116,37400.0
2015-04-01 14:50:00,83.91,83.97,83.89,83.95,42600.0,55.6249,55.6646,55.6116,55.6514,42600.0
2015-04-01 14:55:00,83.95,83.99,83.92,83.99,35100.0,55.6514,55.6779,55.6315,55.6779,35100.0
2015-04-01 15:00:00,83.98,83.99,83.9,83.95,69200.0,55.6713,55.6779,55.6182,55.6514,69200.0
2015-04-01 15:05:00,83.96,83.96,83.83,83.83,42700.0,55.658,55.658,55.5718,55.5718,42700.0
2015-04-01 15:10:00,83.84,83.93,83.83,83.87,49700.0,55.5785,55.6381,55.5718,55.5983,49700.0
2015-04-01 15:15:00,83.87,83.94,83.87,83.92,41400.0,55.5983,55.6447,55.5983,55.6315,41400.0
2015-04-01 15:20:00,83.92,84.15,83.89,83.94,210900.0,55.6315,55.784,55.6116,55.6447,210900.0
2015-04-01 15:25:00,83.95,83.96,83.88,83.9,61100.0,55.6514,55.658,55.605,55.6182,61100.0
2015-04-01 15:30:00,83.9,83.97,83.86,83.97,82400.0,55.6182,55.6646,55.5917,55.6646,82400.0
2015-04-01 15:35:00,83.97,84.07,83.97,83.97,63700.0,55.6646,55.7309,55.6646,55.6646,63700.0
2015-04-01 15:40:00,83.97,83.99,83.85,83.91,116400.0,55.6646,55.6779,55.5851,55.6249,116400.0
2015-04-01 15:45:00,83.91,84.03,83.9,83.97,69600.0,55.6249,55.7044,55.6182,55.6646,69600.0
2015-04-01 15:50:00,83.97,84.04,83.97,84.0,53800.0,55.6646,55.711,55.6646,55.6845,53800.0
2015-04-01 15:55:00,84.01,84.19,84.0,84.18,224700.0,55.6912,55.8105,55.6845,55.8038,224700.0
2015-04-02 09:30:00,84.34,84.43,84.14,84.43,109200.0,55.9099,55.9696,55.7773,55.9696,109200.0
2015-04-02 09:35:00,84.45,84.51,84.21,84.21,50200.0,55.9828,56.0226,55.8237,55.8237,50200.0
2015-04-02 09:40:00,84.19,84.42,84.19,84.42,51400.0,55.8105,55.9629,55.8105,55.9629,51400.0
2015-04-02 09:45:00,84.37,84.58,84.33,84.54,58700.0,55.9298,56.069,55.9033,56.0425,58700.0
2015-04-02 09:50:00,84.55,84.69,84.53,84.67,84800.0,56.0491,56.1419,56.0359,56.1287,84800.0
2015-04-02 09:55:00,84.67,84.73,84.64,84.73,11700.0,56.1287,56.1684,56.1088,56.1684,11700.0
2015-04-02 10:00:00,84.75,84.86,84.72,84.83,68700.0,56.1817,56.2546,56.1618,56.2347,68700.0
2015-04-02 10:05:00,84.83,84.85,84.72,84.78,92700.0,56.2347,56.248,56.1618,56.2016,92700.0
2015-04-02 10:10:00,84.76,84.81,84.69,84.75,92300.0,56.1883,56.2215,56.1419,56.1817,92300.0
2015-04-02 10:15:00,84.73,84.79,84.64,84.73,97800.0,56.1684,56.2082,56.1088,56.1684,97800.0
2015-04-02 10:20:00,84.74,84.79,84.7,84.73,34900.0,56.1751,56.2082,56.1486,56.1684,34900.0
2015-04-02 10:25:00,84.71,84.72,84.6,84.61,75600.0,56.1552,56.1618,56.0823,56.0889,75600.0
2015-04-02 10:30:00,84.6,84.79,84.59,84.77,36600.0,56.0823,56.2082,56.0756,56.195,36600.0
2015-04-02 10:35:00,84.77,84.84,84.75,84.82,13100.0,56.195,56.2414,56.1817,56.2281,13100.0
2015-04-02 10:40:00,84.82,84.87,84.75,84.81,25000.0,56.2281,56.2613,56.1817,56.2215,25000.0
2015-04-02 10:45:00,84.82,84.88,84.81,84.88,17300.0,56.2281,56.2679,56.2215,56.2679,17300.0
2015-04-02 10:50:00,84.87,84.88,84.8,84.83,13800.0,56.2613,56.2679,56.2148,56.2347,13800.0
2015-04-02 10:55:00,84.83,84.92,84.82,84.92,41600.0,56.2347,56.2944,56.2281,56.2944,41600.0
2015-04-02 11:00:00,84.92,85.05,84.88,85.03,44600.0,56.2944,56.3806,56.2679,56.3673,44600.0
2015-04-02 11:05:00,85.02,85.03,84.97,85.0,22200.0,56.3607,56.3673,56.3275,56.3474,22200.0
2015-04-02 11:10:00,84.97,85.04,84.94,84.99,31400.0,56.3275,56.3739,56.3077,56.3408,31400.0
2015-04-02 11:15:00,85.01,85.07,84.98,85.02,25000.0,56.3541,56.3938,56.3342,56.3607,25000.0
2015-04-02 11:20:00,85.02,85.07,84.98,85.05,39600.0,56.3607,56.3938,56.3342,56.3806,39600.0
2015-04-02 11:25:00,85.06,85.07,85.0,85.01,59500.0,56.3872,56.3938,56.3474,56.3541,59500.0
2015-04-02 11:30:00,85.01,85.1,85.0,85.09,38900.0,56.3541,56.4137,56.3474,56.4071,38900.0
2015-04-02 11:35:00,85.09,85.09,85.01,85.04,42800.0,56.4071,56.4071,56.3541,56.3739,42800.0
2015-04-02 11:40:00,85.04,85.05,84.93,84.93,89100.0,56.3739,56.3806,56.301,56.301,89100.0
2015-04-02 11:45:00,84.92,84.93,84.87,84.93,28200.0,56.2944,56.301,56.2613,56.301,28200.0
2015-04-02 11:50:00,84.92,85.01,84.89,84.89,32000.0,56.2944,56.3541,56.2745,56.2745,32000.0
2015-04-02 11:55:00,84.88,84.98,84.85,84.96,28400.0,56.2679,56.3342,56.248,56.3209,28400.0
2015-04-02 12:00:00,84.94,84.94,84.86,84.86,18500.0,56.3077,56.3077,56.2546,56.2546,18500.0
2015-04-02 12:05:00,84.88,84.89,84.79,84.88,27900.0,56.2679,56.2745,56.2082,56.2679,27900.0
2015-04-02 12:10:00,84.88,84.96,84.87,84.9,15900.0,56.2679,56.3209,56.2613,56.2811,15900.0
2015-04-02 12:15:00,84.91,85.03,84.86,84.99,28100.0,56.2878,56.3673,56.2546,56.3408,28100.0
2015-04-02 12:20:00,84.99,85.07,84.98,84.99,39800.0,56.3408,56.3938,56.3342,56.3408,39800.0
2015-04-02 12:25:00,84.99,85.03,84.97,85.01,7800.0,56.3408,56.3673,56.3275,56.3541,7800.0
2015-04-02 12:30:00,85.01,85.09,85.0,85.06,40100.0,56.3541,56.4071,56.3474,56.3872,40100.0
2015-04-02 12:35:00,85.03,85.11,85.03,85.11,30400.0,56.3673,56.4204,56.3673,56.4204,30400.0
2015-04-02 12:40:00,85.09,85.12,85.04,85.11,22800.0,56.4071,56.427,56.3739,56.4204,22800.0
2015-04-02 12:45:00,85.13,85.14,85.04,85.11,11000.0,56.4336,56.4402,56.3739,56.4204,11000.0
2015-04-02 12:50:00,85.12,85.14,85.08,85.08,16200.0,56.427,56.4402,56.4005,56.4005,16200.0
2015-04-02 12:55:00,85.08,85.09,84.99,84.99,70000.0,56.4005,56.4071,56.3408,56.3408,70000.0
2015-04-02 13:00:00,84.99,85.0,84.88,84.95,26200.0,56.3408,56.3474,56.2679,56.3143,26200.0
2015-04-02 13:05:00,84.94,84.95,84.93,84.94,62400.0,56.3077,56.3143,56.301,56.3077,62400.0
2015-04-02 13:10:00,84.94,85.07,84.93,85.05,35400.0,56.3077,56.3938,56.301,56.3806,35400.0
2015-04-02 13:15:00,85.07,85.11,85.04,85.08,29000.0,56.3938,56.4204,56.3739,56.4005,29000.0
2015-04-02 13:20:00,85.1,85.1,84.97,85.02,13400.0,56.4137,56.4137,56.3275,56.3607,13400.0
2015-04-02 13:25:00,85.01,85.04,84.98,85.02,9600.0,56.3541,56.3739,56.3342,56.3607,9600.0
2015-04-02 13:30:00,85.02,85.02,84.89,84.97,31000.0,56.3607,56.3607,56.2745,56.3275,31000.0
2015-04-02 13:35:00,84.96,85.01,84.96,84.97,21900.0,56.3209,56.3541,56.3209,56.3275,21900.0
2015-04-02 13:40:00,84.97,85.0,84.93,84.96,22500.0,56.3275,56.3474,56.301,56.3209,22500.0
2015-04-02 13:45:00,84.97,85.02,84.96,85.02,16500.0,56.3275,56.3607,56.3209,56.3607,16500.0
2015-04-02 13:50:00,85.02,85.02,84.9,84.91,12300.0,56.3607,56.3607,56.2811,56.2878,12300.0
2015-04-02 13:55:00,84.92,84.99,84.92,84.97,17000.0,56.2944,56.3408,56.2944,56.3275,17000.0
2015-04-02 14:00:00,84.96,85.02,84.86,84.95,42000.0,56.3209,56.3607,56.2546,56.3143,42000.0
2015-04-02 14:05:00,84.93,84.97,84.88,84.92,26800.0,56.301,56.3275,56.2679,56.2944,26800.0
2015-04-02 14:10:00,84.92,84.95,84.87,84.93,32900.0,56.2944,56.3143,56.2613,56.301,32900.0
2015-04-02 14:15:00,84.92,84.97,84.86,84.95,20800.0,56.2944,56.3275,56.2546,56.3143,20800.0
2015-04-02 14:20:00,84.96,84.98,84.92,84.93,26800.0,56.3209,56.3342,56.2944,56.301,26800.0
2015-04-02 14:25:00,84.93,84.93,84.88,84.93,20900.0,56.301,56.301,56.2679,56.301,20900.0
2015-04-02 14:30:00,84.93,84.97,84.91,84.94,30700.0,56.301,56.3275,56.2878,56.3077,30700.0
2015-04-02 14:35:00,84.93,84.98,84.87,84.88,24100.0,56.301,56.3342,56.2613,56.2679,24100.0
2015-04-02 14:40:00,84.88,84.89,84.79,84.81,15800.0,56.2679,56.2745,56.2082,56.2215,15800.0
2015-04-02 14:45:00,84.8,84.91,84.78,84.88,18400.0,56.2148,56.2878,56.2016,56.2679,18400.0
2015-04-02 14:50:00,84.89,84.94,84.87,84.92,17100.0,56.2745,56.3077,56.2613,56.2944,17100.0
2015-04-02 14:55:00,84.9,84.98,84.9,84.96,25500.0,56.2811,56.3342,56.2811,56.3209,25500.0
2015-04-02 15:00:00,84.96,85.0,84.95,84.98,38700.0,56.3209,56.3474,56.3143,56.3342,38700.0
2015-04-02 15:05:00,84.99,85.03,84.95,85.01,30200.0,56.3408,56.3673,56.3143,56.3541,30200.0
2015-04-02 15:10:00,85.0,85.04,84.98,84.99,23500.0,56.3474,56.3739,56.3342,56.3408,23500.0
2015-04-02 15:15:00,84.98,84.99,84.91,84.92,76400.0,56.3342,56.3408,56.2878,56.2944,76400.0
2015-04-02 15:20:00,84.91,84.93,84.85,84.88,33100.0,56.2878,56.301,56.248,56.2679,33100.0
2015-04-02 15:25:00,84.89,84.98,84.88,84.98,45600.0,56.2745,56.3342,56.2679,56.3342,45600.0
2015-04-02 15:30:00,84.97,84.98,84.91,84.91,80200.0,56.3275,56.3342,56.2878,56.2878,80200.0
2015-04-02 15:35:00,84.91,84.98,84.9,84.95,50500.0,56.2878,56.3342,56.2811,56.3143,50500.0
2015-04-02 15:40:00,84.96,84.97,84.92,84.92,74300.0,56.3209,56.3275,56.2944,56.2944,74300.0
2015-04-02 15:45:00,84.92,85.02,84.91,84.99,126500.0,56.2944,56.3607,56.2878,56.3408,126500.0
2015-04-02 15:50:00,84.98,84.99,84.89,84.89,150900.0,56.3342,56.3408,56.2745,56.2745,150900.0
2015-04-02 15:55:00,84.89,84.97,84.83,84.85,389000.0,56.2745,56.3275,56.2347,56.248,389000.0
2015-04-06 09:30:00,85.11,85.37,84.98,85.29,226800.0,56.4204,56.5927,56.3342,56.5397,226800.0
2015-04-06 09:35:00,85.3,85.51,85.3,85.45,28300.0,56.5463,56.6855,56.5463,56.6457,28300.0
2015-04-06 09:40:00,85.47,85.58,85.45,85.54,22600.0,56.659,56.7319,56.6457,56.7054,22600.0
2015-04-06 09:45:00,85.55,85.73,85.55,85.73,24100.0,56.712,56.8314,56.712,56.8314,24100.0
2015-04-06 09:50:00,85.73,85.85,85.64,85.66,35500.0,56.8314,56.9109,56.7717,56.785,35500.0
2015-04-06 09:55:00,85.67,85.79,85.64,85.77,24900.0,56.7916,56.8711,56.7717,56.8579,24900.0
2015-04-06 10:00:00,85.78,85.8,85.62,85.66,34700.0,56.8645,56.8778,56.7584,56.785,34700.0
2015-04-06 10:05:00,85.67,85.83,85.65,85.69,55800.0,56.7916,56.8976,56.7783,56.8048,55800.0
2015-04-06 10:10:00,85.73,85.73,85.62,85.66,25800.0,56.8314,56.8314,56.7584,56.785,25800.0
2015-04-06 10:15:00,85.67,85.83,85.67,85.83,92800.0,56.7916,56.8976,56.7916,56.8976,92800.0
2015-04-06 10:20:00,85.82,85.95,85.78,85.92,34700.0,56.891,56.9772,56.8645,56.9573,34700.0
2015-04-06 10:25:00,85.9,85.9,85.79,85.9,26500.0,56.9441,56.9441,56.8711,56.9441,26500.0
2015-04-06 10:30:00,85.9,85.95,85.8,85.81,29600.0,56.9441,56.9772,56.8778,56.8844,29600.0
2015-04-06 10:35:00,85.81,85.84,85.77,85.77,7800.0,56.8844,56.9043,56.8579,56.8579,7800.0
2015-04-06 10:40:00,85.79,85.84,85.74,85.8,20400.0,56.8711,56.9043,56.838,56.8778,20400.0
2015-04-06 10:45:00,85.8,85.8,85.64,85.67,36300.0,56.8778,56.8778,56.7717,56.7916,36300.0
2015-04-06 10:50:00,85.67,85.75,85.58,85.61,33100.0,56.7916,56.8446,56.7319,56.7518,33100.0
2015-04-06 10:55:00,85.58,85.73,85.58,85.71,26900.0,56.7319,56.8314,56.7319,56.8181,26900.0
2015-04-06 11:00:00,85.72,85.8,85.7,85.71,42600.0,56.8247,56.8778,56.8115,56.8181,42600.0
2015-04-06 11:05:00,85.72,85.78,85.72,85.73,36000.0,56.8247,56.8645,56.8247,56.8314,36000.0
2015-04-06 11:10:00,85.75,85.77,85.65,85.72,92500.0,56.8446,56.8579,56.7783,56.8247,92500.0
2015-04-06 11:15:00,85.71,85.75,85.67,85.73,25200.0,56.8181,56.8446,56.7916,56.8314,25200.0
2015-04-06 11:20:00,85.72,85.76,85.62,85.7,49300.0,56.8247,56.8512,56.7584,56.8115,49300.0
2015-04-06 11:25:00,85.7,85.73,85.66,85.7,48600.0,56.8115,56.8314,56.785,56.8115,48600.0
2015-04-06 11:30:00,85.72,85.8,85.72,85.78,30000.0,56.8247,56.8778,56.8247,56.8645,30000.0
2015-04-06 11:35:00,85.78,85.87,85.77,85.86,17000.0,56.8645,56.9242,56.8579,56.9175,17000.0
2015-04-06 11:40:00,85.87,85.94,85.85,85.91,89900.0,56.9242,56.9706,56.9109,56.9507,89900.0
2015-04-06 11:45:00,85.9,86.0,85.88,85.97,76700.0,56.9441,57.0103,56.9308,56.9905,76700.0
2015-04-06 11:50:00,85.97,85.97,85.87,85.88,71900.0,56.9905,56.9905,56.9242,56.9308,71900.0
2015-04-06 11:55:00,85.87,85.87,85.67,85.67,36100.0,56.9242,56.9242,56.7916,56.7916,36100.0
2015-04-06 12:00:00,85.67,85.72,85.63,85.69,113700.0,56.7916,56.8247,56.7651,56.8048,113700.0
2015-04-06 12:05:00,85.68,85.7,85.61,85.61,170700.0,56.7982,56.8115,56.7518,56.7518,170700.0
2015-04-06 12:10:00,85.61,85.69,85.61,85.67,31500.0,56.7518,56.8048,56.7518,56.7916,31500.0
2015-04-06 12:15:00,85.66,85.75,85.59,85.73,56800.0,56.785,56.8446,56.7385,56.8314,56800.0
2015-04-06 12:20:00,85.71,85.79,85.68,85.78,35200.0,56.8181,56.8711,56.7982,56.8645,35200.0
2015-04-06 12:25:00,85.78,85.83,85.71,85.8,141800.0,56.8645,56.8976,56.8181,56.8778,141800.0
2015-04-06 12:30:00,85.8,85.84,85.77,85.82,44100.0,56.8778,56.9043,56.8579,56.891,44100.0
2015-04-06 12:35:00,85.81,85.82,85.74,85.75,36000.0,56.8844,56.891,56.838,56.8446,36000.0
2015-04-06 12:40:00,85.76,85.81,85.72,85.75,60300.0,56.8512,56.8844,56.8247,56.8446,60300.0
2015-04-06 12:45:00,85.73,85.81,85.73,85.81,41500.0,56.8314,56.8844,56.8314,56.8844,41500.0
2015-04-06 12:50:00,85.8,85.82,85.74,85.81,43200.0,56.8778,56.891,56.838,56.8844,43200.0
2015-04-06 12:55:00,85.79,85.82,85.75,85.76,27500.0,56.8711,56.891,56.8446,56.8512,27500.0
2015-04-06 13:00:00,85.76,85.78,85.65,85.69,22600.0,56.8512,56.8645,56.7783,56.8048,22600.0
2015-04-06 13:05:00,85.69,85.72,85.64,85.69,14100.0,56.8048,56.8247,56.7717,56.8048,14100.0
2015-04-06 13:10:00,85.69,85.7,85.62,85.64,16200.0,56.8048,56.8115,56.7584,56.7717,16200.0
2015-04-06 13:15:00,85.65,85.69,85.61,85.69,25100.0,56.7783,56.8048,56.7518,56.8048,25100.0
2015-04-06 13:20:00,85.69,85.69,85.61,85.63,35800.0,56.8048,56.8048,56.7518,56.7651,35800.0
2015-04-06 13:25:00,85.64,85.66,85.6,85.65,47400.0,56.7717,56.785,56.7452,56.7783,47400.0
2015-04-06 13:30:00,85.67,85.68,85.61,85.63,31700.0,56.7916,56.7982,56.7518,56.7651,31700.0
2015-04-06 13:35:00,85.63,85.64,85.6,85.61,51400.0,56.7651,56.7717,56.7452,56.7518,51400.0
2015-04-06 13:40:00,85.61,85.67,85.59,85.65,47900.0,56.7518,56.7916,56.7385,56.7783,47900.0
2015-04-06 13:45:00,85.64,85.66,85.59,85.61,43500.0,56.7717,56.785,56.7385,56.7518,43500.0
2015-04-06 13:50:00,85.59,85.65,85.56,85.65,67700.0,56.7385,56.7783,56.7187,56.7783,67700.0
2015-04-06 13:55:00,85.65,85.71,85.61,85.67,75500.0,56.7783,56.8181,56.7518,56.7916,75500.0
2015-04-06 14:00:00,85.68,85.69,85.64,85.64,69300.0,56.7982,56.8048,56.7717,56.7717,69300.0
2015-04-06 14:05:00,85.64,85.69,85.6,85.67,92100.0,56.7717,56.8048,56.7452,56.7916,92100.0
2015-04-06 14:10:00,85.68,85.72,85.66,85.7,65600.0,56.7982,56.8247,56.785,56.8115,65600.0
2015-04-06 14:15:00,85.7,85.76,85.69,85.73,53000.0,56.8115,56.8512,56.8048,56.8314,53000.0
2015-04-06 14:20:00,85.73,85.74,85.68,85.72,171000.0,56.8314,56.838,56.7982,56.8247,171000.0
2015-04-06 14:25:00,85.71,85.72,85.64,85.67,28700.0,56.8181,56.8247,56.7717,56.7916,28700.0
2015-04-06 14:30:00,85.68,85.7,85.65,85.67,17100.0,56.7982,56.8115,56.7783,56.7916,17100.0
2015-04-06 14:35:00,85.67,85.67,85.6,85.64,23900.0,56.7916,56.7916,56.7452,56.7717,23900.0
2015-04-06 14:40:00,85.64,85.67,85.62,85.67,18100.0,56.7717,56.7916,56.7584,56.7916,18100.0
2015-04-06 14:45:00,85.66,85.66,85.62,85.64,25900.0,56.785,56.785,56.7584,56.7717,25900.0
2015-04-06 14:50:00,85.64,85.66,85.64,85.64,48500.0,56.7717,56.785,56.7717,56.7717,48500.0
2015-04-06 14:55:00,85.65,85.65,85.6,85.64,20700.0,56.7783,56.7783,56.7452,56.7717,20700.0
2015-04-06 15:00:00,85.65,85.65,85.59,85.63,30500.0,56.7783,56.7783,56.7385,56.7651,30500.0
2015-04-06 15:05:00,85.63,85.67,85.56,85.57,35500.0,56.7651,56.7916,56.7187,56.7253,35500.0
2015-04-06 15:10:00,85.57,85.6,85.55,85.58,42900.0,56.7253,56.7452,56.712,56.7319,42900.0
2015-04-06 15:15:00,85.58,85.58,85.52,85.57,33300.0,56.7319,56.7319,56.6921,56.7253,33300.0
2015-04-06 15:20:00,85.57,85.62,85.56,85.58,27500.0,56.7253,56.7584,56.7187,56.7319,27500.0
2015-04-06 15:25:00,85.58,85.6,85.52,85.52,15500.0,56.7319,56.7452,56.6921,56.6921,15500.0
2015-04-06 15:30:00,85.53,85.63,85.53,85.62,59000.0,56.6988,56.7651,56.6988,56.7584,59000.0
2015-04-06 15:35:00,85.62,85.62,85.56,85.57,50300.0,56.7584,56.7584,56.7187,56.7253,50300.0
2015-04-06 15:40:00,85.58,85.61,85.52,85.57,41300.0,56.7319,56.7518,56.6921,56.7253,41300.0
2015-04-06 15:45:00,85.57,85.6,85.52,85.58,59900.0,56.7253,56.7452,56.6921,56.7319,59900.0
2015-04-06 15:50:00,85.6,85.63,85.57,85.63,76700.0,56.7452,56.7651,56.7253,56.7651,76700.0
2015-04-06 15:55:00,85.63,85.79,85.62,85.71,144700.0,56.7651,56.8711,56.7584,56.8181,144700.0
2015-04-07 09:30:00,85.69,85.81,85.12,85.19,179700.0,56.8048,56.8844,56.427,56.4734,179700.0
2015-04-07 09:35:00,85.17,85.29,85.13,85.27,30600.0,56.4601,56.5397,56.4336,56.5264,30600.0
2015-04-07 09:40:00,85.25,85.27,85.14,85.22,61400.0,56.5132,56.5264,56.4402,56.4933,61400.0
2015-04-07 09:45:00,85.19,85.26,85.14,85.16,51700.0,56.4734,56.5198,56.4402,56.4535,51700.0
2015-04-07 09:50:00,85.16,85.24,85.13,85.18,59200.0,56.4535,56.5065,56.4336,56.4668,59200.0
2015-04-07 09:55:00,85.17,85.21,85.07,85.17,51900.0,56.4601,56.4866,56.3938,56.4601,51900.0
2015-04-07 10:00:00,85.18,85.22,85.04,85.12,27100.0,56.4668,56.4933,56.3739,56.427,27100.0
2015-04-07 10:05:00,85.11,85.13,85.03,85.05,37600.0,56.4204,56.4336,56.3673,56.3806,37600.0
2015-04-07 10:10:00,85.04,85.14,84.99,85.09,42700.0,56.3739,56.4402,56.3408,56.4071,42700.0
2015-04-07 10:15:00,85.08,85.16,85.04,85.13,42900.0,56.4005,56.4535,56.3739,56.4336,42900.0
2015-04-07 10:20:00,85.13,85.16,85.08,85.08,36500.0,56.4336,56.4535,56.4005,56.4005,36500.0
2015-04-07 10:25:00,85.09,85.12,85.0,85.05,32700.0,56.4071,56.427,56.3474,56.3806,32700.0
2015-04-07 10:30:00,85.04,85.13,85.03,85.11,21700.0,56.3739,56.4336,56.3673,56.4204,21700.0
2015-04-07 10:35:00,85.11,85.18,85.04,85.09,36100.0,56.4204,56.4668,56.3739,56.4071,36100.0
2015-04-07 10:40:00,85.1,85.11,84.97,85.01,19200.0,56.4137,56.4204,56.3275,56.3541,19200.0
2015-04-07 10:45:00,85.01,85.08,84.96,84.98,35400.0,56.3541,56.4005,56.3209,56.3342,35400.0
2015-04-07 10:50:00,84.97,84.98,84.91,84.96,48300.0,56.3275,56.3342,56.2878,56.3209,48300.0
2015-04-07 10:55:00,84.96,84.98,84.89,84.91,15300.0,56.3209,56.3342,56.2745,56.2878,15300.0
2015-04-07 11:00:00,84.9,84.91,84.82,84.83,12900.0,56.2811,56.2878,56.2281,56.2347,12900.0
2015-04-07 11:05:00,84.83,84.86,84.79,84.8,23000.0,56.2347,56.2546,56.2082,56.2148,23000.0
2015-04-07 11:10:00,84.81,84.81,84.67,84.69,33500.0,56.2215,56.2215,56.1287,56.1419,33500.0
2015-04-07 11:15:00,84.7,84.74,84.65,84.67,25900.0,56.1486,56.1751,56.1154,56.1287,25900.0
2015-04-07 11:20:00,84.64,84.66,84.61,84.61,12300.0,56.1088,56.122,56.0889,56.0889,12300.0
2015-04-07 11:25:00,84.61,84.65,84.55,84.56,19800.0,56.0889,56.1154,56.0491,56.0558,19800.0
2015-04-07 11:30:00,84.57,84.6,84.53,84.56,29200.0,56.0624,56.0823,56.0359,56.0558,29200.0
2015-04-07 11:35:00,84.54,84.56,84.5,84.52,22100.0,56.0425,56.0558,56.016,56.0292,22100.0
2015-04-07 11:40:00,84.53,84.57,84.49,84.49,15600.0,56.0359,56.0624,56.0093,56.0093,15600.0
2015-04-07 11:45:00,84.5,84.54,84.49,84.53,10300.0,56.016,56.0425,56.0093,56.0359,10300.0
2015-04-07 11:50:00,84.52,84.55,84.49,84.51,13200.0,56.0292,56.0491,56.0093,56.0226,13200.0
2015-04-07 11:55:00,84.5,84.52,84.48,84.52,13700.0,56.016,56.0292,56.0027,56.0292,13700.0
2015-04-07 12:00:00,84.52,84.56,84.51,84.55,11500.0,56.0292,56.0558,56.0226,56.0491,11500.0
2015-04-07 12:05:00,84.56,84.6,84.55,84.55,18900.0,56.0558,56.0823,56.0491,56.0491,18900.0
2015-04-07 12:10:00,84.56,84.59,84.54,84.56,7100.0,56.0558,56.0756,56.0425,56.0558,7100.0
2015-04-07 12:15:00,84.57,84.62,84.56,84.6,17700.0,56.0624,56.0955,56.0558,56.0823,17700.0
2015-04-07 12:20:00,84.61,84.66,84.6,84.63,18000.0,56.0889,56.122,56.0823,56.1022,18000.0
2015-04-07 12:25:00,84.63,84.66,84.62,84.64,7300.0,56.1022,56.122,56.0955,56.1088,7300.0
2015-04-07 12:30:00,84.65,84.72,84.65,84.7,33700.0,56.1154,56.1618,56.1154,56.1486,33700.0
2015-04-07 12:35:00,84.7,84.72,84.69,84.7,14600.0,56.1486,56.1618,56.1419,56.1486,14600.0
2015-04-07 12:40:00,84.7,84.7,84.64,84.68,10000.0,56.1486,56.1486,56.1088,56.1353,10000.0
2015-04-07 12:45:00,84.68,84.68,84.64,84.65,17300.0,56.1353,56.1353,56.1088,56.1154,17300.0
2015-04-07 12:50:00,84.65,84.68,84.65,84.66,9600.0,56.1154,56.1353,56.1154,56.122,9600.0
2015-04-07 12:55:00,84.67,84.71,84.67,84.71,13500.0,56.1287,56.1552,56.1287,56.1552,13500.0
2015-04-07 13:00:00,84.71,84.74,84.68,84.74,19800.0,56.1552,56.1751,56.1353,56.1751,19800.0
2015-04-07 13:05:00,84.75,84.75,84.71,84.74,5400.0,56.1817,56.1817,56.1552,56.1751,5400.0
2015-04-07 13:10:00,84.76,84.76,84.71,84.74,4600.0,56.1883,56.1883,56.1552,56.1751,4600.0
2015-04-07 13:15:00,84.75,84.79,84.73,84.79,31800.0,56.1817,56.2082,56.1684,56.2082,31800.0
2015-04-07 13:20:00,84.79,84.8,84.74,84.77,11700.0,56.2082,56.2148,56.1751,56.195,11700.0
2015-04-07 13:25:00,84.77,84.77,84.74,84.76,4100.0,56.195,56.195,56.1751,56.1883,4100.0
2015-04-07 13:30:00,84.75,84.75,84.72,84.74,8800.0,56.1817,56.1817,56.1618,56.1751,8800.0
2015-04-07 13:35:00,84.73,84.74,84.69,84.71,20500.0,56.1684,56.1751,56.1419,56.1552,20500.0
2015-04-07 13:40:00,84.71,84.72,84.68,84.69,36700.0,56.1552,56.1618,56.1353,56.1419,36700.0
2015-04-07 13:45:00,84.69,84.69,84.6,84.63,17200.0,56.1419,56.1419,56.0823,56.1022,17200.0
2015-04-07 13:50:00,84.64,84.65,84.6,84.63,32100.0,56.1088,56.1154,56.0823,56.1022,32100.0
2015-04-07 13:55:00,84.64,84.65,84.6,84.64,35000.0,56.1088,56.1154,56.0823,56.1088,35000.0
2015-04-07 14:00:00,84.62,84.64,84.6,84.61,12100.0,56.0955,56.1088,56.0823,56.0889,12100.0
2015-04-07 14:05:00,84.61,84.65,84.61,84.62,28800.0,56.0889,56.1154,56.0889,56.0955,28800.0
2015-04-07 14:10:00,84.61,84.63,84.58,84.6,41100.0,56.0889,56.1022,56.069,56.0823,41100.0
2015-04-07 14:15:00,84.59,84.62,84.56,84.58,42900.0,56.0756,56.0955,56.0558,56.069,42900.0
2015-04-07 14:20:00,84.59,84.59,84.55,84.56,21600.0,56.0756,56.0756,56.0491,56.0558,21600.0
2015-04-07 14:25:00,84.56,84.6,84.53,84.59,29400.0,56.0558,56.0823,56.0359,56.0756,29400.0
2015-04-07 14:30:00,84.58,84.58,84.51,84.55,17100.0,56.069,56.069,56.0226,56.0491,17100.0
2015-04-07 14:35:00,84.55,84.56,84.5,84.55,31700.0,56.0491,56.0558,56.016,56.0491,31700.0
2015-04-07 14:40:00,84.55,84.57,84.52,84.54,17100.0,56.0491,56.0624,56.0292,56.0425,17100.0
2015-04-07 14:45:00,84.55,84.56,84.49,84.51,30500.0,56.0491,56.0558,56.0093,56.0226,30500.0
2015-04-07 14:50:00,84.51,84.53,84.43,84.47,42700.0,56.0226,56.0359,55.9696,55.9961,42700.0
2015-04-07 14:55:00,84.47,84.48,84.39,84.4,19400.0,55.9961,56.0027,55.9431,55.9497,19400.0
2015-04-07 15:00:00,84.38,84.39,84.33,84.38,46900.0,55.9364,55.9431,55.9033,55.9364,46900.0
2015-04-07 15:05:00,84.39,84.4,84.36,84.37,62900.0,55.9431,55.9497,55.9232,55.9298,62900.0
2015-04-07 15:10:00,84.37,84.42,84.36,84.38,46400.0,55.9298,55.9629,55.9232,55.9364,46400.0
2015-04-07 15:15:00,84.37,84.43,84.37,84.39,44900.0,55.9298,55.9696,55.9298,55.9431,44900.0
2015-04-07 15:20:00,84.38,84.39,84.31,84.32,45700.0,55.9364,55.9431,55.89,55.8967,45700.0
2015-04-07 15:25:00,84.32,84.37,84.31,84.37,48700.0,55.8967,55.9298,55.89,55.9298,48700.0
2015-04-07 15:30:00,84.37,84.4,84.32,84.35,111100.0,55.9298,55.9497,55.8967,55.9165,111100.0
2015-04-07 15:35:00,84.34,84.34,84.21,84.24,64300.0,55.9099,55.9099,55.8237,55.8436,64300.0
2015-04-07 15:40:00,84.23,84.38,84.2,84.37,85800.0,55.837,55.9364,55.8171,55.9298,85800.0
2015-04-07 15:45:00,84.38,84.42,84.33,84.34,87600.0,55.9364,55.9629,55.9033,55.9099,87600.0
2015-04-07 15:50:00,84.34,84.35,84.24,84.28,74600.0,55.9099,55.9165,55.8436,55.8701,74600.0
2015-04-07 15:55:00,84.28,84.28,84.2,84.2,164700.0,55.8701,55.8701,55.8171,55.8171,164700.0
2015-04-08 09:30:00,84.47,84.48,84.32,84.35,151900.0,55.9961,56.0027,55.8967,55.9165,151900.0
2015-04-08 09:35:00,84.33,84.47,84.32,84.46,51600.0,55.9033,55.9961,55.8967,55.9895,51600.0
2015-04-08 09:40:00,84.47,84.49,84.33,84.37,33400.0,55.9961,56.0093,55.9033,55.9298,33400.0
2015-04-08 09:45:00,84.37,84.46,84.37,84.43,29100.0,55.9298,55.9895,55.9298,55.9696,29100.0
2015-04-08 09:50:00,84.43,84.5,84.4,84.48,39500.0,55.9696,56.016,55.9497,56.0027,39500.0
2015-04-08 09:55:00,84.5,84.55,84.42,84.53,75100.0,56.016,56.0491,55.9629,56.0359,75100.0
2015-04-08 10:00:00,84.54,84.57,84.33,84.33,57500.0,56.0425,56.0624,55.9033,55.9033,57500.0
2015-04-08 10:05:00,84.33,84.48,84.26,84.43,53900.0,55.9033,56.0027,55.8569,55.9696,53900.0
2015-04-08 10:10:00,84.43,84.45,84.35,84.36,30600.0,55.9696,55.9828,55.9165,55.9232,30600.0
2015-04-08 10:15:00,84.37,84.43,84.35,84.35,28700.0,55.9298,55.9696,55.9165,55.9165,28700.0
2015-04-08 10:20:00,84.35,84.41,84.35,84.41,23200.0,55.9165,55.9563,55.9165,55.9563,23200.0
2015-04-08 10:25:00,84.42,84.46,84.34,84.34,45100.0,55.9629,55.9895,55.9099,55.9099,45100.0
2015-04-08 10:30:00,84.33,84.44,84.33,84.42,16900.0,55.9033,55.9762,55.9033,55.9629,16900.0
2015-04-08 10:35:00,84.42,84.42,84.28,84.29,75900.0,55.9629,55.9629,55.8701,55.8768,75900.0
2015-04-08 10:40:00,84.29,84.3,84.08,84.12,90000.0,55.8768,55.8834,55.7376,55.7641,90000.0
2015-04-08 10:45:00,84.1,84.25,84.09,84.25,15000.0,55.7508,55.8502,55.7442,55.8502,15000.0
2015-04-08 10:50:00,84.24,84.36,84.24,84.33,44000.0,55.8436,55.9232,55.8436,55.9033,44000.0
2015-04-08 10:55:00,84.35,84.42,84.33,84.4,10200.0,55.9165,55.9629,55.9033,55.9497,10200.0
2015-04-08 11:00:00,84.39,84.44,84.31,84.33,25900.0,55.9431,55.9762,55.89,55.9033,25900.0
2015-04-08 11:05:00,84.34,84.38,84.3,84.32,30400.0,55.9099,55.9364,55.8834,55.8967,30400.0
2015-04-08 11:10:00,84.32,84.36,84.29,84.34,15800.0,55.8967,55.9232,55.8768,55.9099,15800.0
2015-04-08 11:15:00,84.35,84.41,84.34,84.4,28700.0,55.9165,55.9563,55.9099,55.9497,28700.0
2015-04-08 11:20:00,84.39,84.4,84.28,84.29,26100.0,55.9431,55.9497,55.8701,55.8768,26100.0
2015-04-08 11:25:00,84.29,84.37,84.28,84.35,20400.0,55.8768,55.9298,55.8701,55.9165,20400.0
2015-04-08 11:30:00,84.35,84.38,84.32,84.35,110200.0,55.9165,55.9364,55.8967,55.9165,110200.0
2015-04-08 11:35:00,84.35,84.39,84.33,84.36,25200.0,55.9165,55.9431,55.9033,55.9232,25200.0
2015-04-08 11:40:00,84.37,84.43,84.36,84.42,23700.0,55.9298,55.9696,55.9232,55.9629,23700.0
2015-04-08 11:45:00,84.42,84.45,84.37,84.37,8800.0,55.9629,55.9828,55.9298,55.9298,8800.0
2015-04-08 11:50:00,84.38,84.41,84.24,84.26,51800.0,55.9364,55.9563,55.8436,55.8569,51800.0
2015-04-08 11:55:00,84.26,84.28,84.24,84.27,3800.0,55.8569,55.8701,55.8436,55.8635,3800.0
2015-04-08 12:00:00,84.28,84.38,84.28,84.32,20700.0,55.8701,55.9364,55.8701,55.8967,20700.0
2015-04-08 12:05:00,84.34,84.37,84.31,84.33,18200.0,55.9099,55.9298,55.89,55.9033,18200.0
2015-04-08 12:10:00,84.33,84.36,84.32,84.34,5200.0,55.9033,55.9232,55.8967,55.9099,5200.0
2015-04-08 12:15:00,84.36,84.41,84.34,84.41,5300.0,55.9232,55.9563,55.9099,55.9563,5300.0
2015-04-08 12:20:00,84.41,84.42,84.37,84.39,17000.0,55.9563,55.9629,55.9298,55.9431,17000.0
2015-04-08 12:25:00,84.39,84.41,84.37,84.37,6800.0,55.9431,55.9563,55.9298,55.9298,6800.0
2015-04-08 12:30:00,84.37,84.37,84.29,84.29,22100.0,55.9298,55.9298,55.8768,55.8768,22100.0
2015-04-08 12:35:00,84.29,84.31,84.18,84.2,15200.0,55.8768,55.89,55.8038,55.8171,15200.0
2015-04-08 12:40:00,84.2,84.27,84.2,84.27,13700.0,55.8171,55.8635,55.8171,55.8635,13700.0
2015-04-08 12:45:00,84.27,84.33,84.27,84.33,8300.0,55.8635,55.9033,55.8635,55.9033,8300.0
2015-04-08 12:50:00,84.33,84.33,84.28,84.29,11500.0,55.9033,55.9033,55.8701,55.8768,11500.0
2015-04-08 12:55:00,84.29,84.35,84.29,84.32,25300.0,55.8768,55.9165,55.8768,55.8967,25300.0
2015-04-08 13:00:00,84.33,84.35,84.32,84.32,10100.0,55.9033,55.9165,55.8967,55.8967,10100.0
2015-04-08 13:05:00,84.32,84.34,84.3,84.3,6800.0,55.8967,55.9099,55.8834,55.8834,6800.0
2015-04-08 13:10:00,84.31,84.33,84.29,84.3,14300.0,55.89,55.9033,55.8768,55.8834,14300.0
2015-04-08 13:15:00,84.28,84.29,84.23,84.25,12100.0,55.8701,55.8768,55.837,55.8502,12100.0
2015-04-08 13:20:00,84.25,84.28,84.25,84.27,5500.0,55.8502,55.8701,55.8502,55.8635,5500.0
2015-04-08 13:25:00,84.28,84.32,84.28,84.3,10600.0,55.8701,55.8967,55.8701,55.8834,10600.0
2015-04-08 13:30:00,84.3,84.32,84.28,84.32,9300.0,55.8834,55.8967,55.8701,55.8967,9300.0
2015-04-08 13:35:00,84.33,84.33,84.29,84.29,9300.0,55.9033,55.9033,55.8768,55.8768,9300.0
2015-04-08 13:40:00,84.29,84.32,84.27,84.32,10100.0,55.8768,55.8967,55.8635,55.8967,10100.0
2015-04-08 13:45:00,84.32,84.35,84.31,84.34,13100.0,55.8967,55.9165,55.89,55.9099,13100.0
2015-04-08 13:50:00,84.35,84.41,84.34,84.4,10800.0,55.9165,55.9563,55.9099,55.9497,10800.0
2015-04-08 13:55:00,84.39,84.39,84.32,84.34,16100.0,55.9431,55.9431,55.8967,55.9099,16100.0
2015-04-08 14:00:00,84.35,84.36,84.24,84.32,17200.0,55.9165,55.9232,55.8436,55.8967,17200.0
2015-04-08 14:05:00,84.31,84.36,84.11,84.12,40800.0,55.89,55.9232,55.7574,55.7641,40800.0
2015-04-08 14:10:00,84.13,84.37,84.12,84.35,33300.0,55.7707,55.9298,55.7641,55.9165,33300.0
2015-04-08 14:15:00,84.35,84.44,84.33,84.4,26200.0,55.9165,55.9762,55.9033,55.9497,26200.0
2015-04-08 14:20:00,84.42,84.49,84.37,84.41,45600.0,55.9629,56.0093,55.9298,55.9563,45600.0
2015-04-08 14:25:00,84.41,84.41,84.34,84.36,25000.0,55.9563,55.9563,55.9099,55.9232,25000.0
2015-04-08 14:30:00,84.37,84.38,84.31,84.35,22900.0,55.9298,55.9364,55.89,55.9165,22900.0
2015-04-08 14:35:00,84.36,84.36,84.28,84.31,87100.0,55.9232,55.9232,55.8701,55.89,87100.0
2015-04-08 14:40:00,84.31,84.39,84.25,84.37,48200.0,55.89,55.9431,55.8502,55.9298,48200.0
2015-04-08 14:45:00,84.36,84.41,84.33,84.4,14400.0,55.9232,55.9563,55.9033,55.9497,14400.0
2015-04-08 14:50:00,84.41,84.43,84.28,84.28,25500.0,55.9563,55.9696,55.8701,55.8701,25500.0
2015-04-08 14:55:00,84.29,84.32,84.23,84.3,29400.0,55.8768,55.8967,55.837,55.8834,29400.0
2015-04-08 15:00:00,84.32,84.39,84.31,84.39,20200.0,55.8967,55.9431,55.89,55.9431,20200.0
2015-04-08 15:05:00,84.38,84.38,84.34,84.34,30900.0,55.9364,55.9364,55.9099,55.9099,30900.0
2015-04-08 15:10:00,84.33,84.35,84.25,84.26,38800.0,55.9033,55.9165,55.8502,55.8569,38800.0
2015-04-08 15:15:00,84.26,84.32,84.25,84.31,27100.0,55.8569,55.8967,55.8502,55.89,27100.0
2015-04-08 15:20:00,84.31,84.32,84.25,84.29,17600.0,55.89,55.8967,55.8502,55.8768,17600.0
2015-04-08 15:25:00,84.3,84.39,84.3,84.36,21400.0,55.8834,55.9431,55.8834,55.9232,21400.0
2015-04-08 15:30:00,84.36,84.37,84.25,84.27,26900.0,55.9232,55.9298,55.8502,55.8635,26900.0
2015-04-08 15:35:00,84.27,84.33,84.27,84.31,13400.0,55.8635,55.9033,55.8635,55.89,13400.0
2015-04-08 15:40:00,84.32,84.34,84.28,84.3,35000.0,55.8967,55.9099,55.8701,55.8834,35000.0
2015-04-08 15:45:00,84.29,84.29,84.19,84.19,38900.0,55.8768,55.8768,55.8105,55.8105,38900.0
2015-04-08 15:50:00,84.2,84.25,84.2,84.23,17100.0,55.8171,55.8502,55.8171,55.837,17100.0
2015-04-08 15:55:00,84.23,84.34,84.22,84.34,38400.0,55.837,55.9099,55.8304,55.9099,38400.0
2015-04-09 09:30:00,84.19,84.19,83.88,83.95,118000.0,55.8105,55.8105,55.605,55.6514,118000.0
2015-04-09 09:35:00,83.95,84.06,83.94,83.98,45200.0,55.6514,55.7243,55.6447,55.6713,45200.0
2015-04-09 09:40:00,83.98,83.98,83.56,83.57,53300.0,55.6713,55.6713,55.3928,55.3995,53300.0
2015-04-09 09:45:00,83.55,83.59,83.37,83.37,41400.0,55.3862,55.4127,55.2669,55.2669,41400.0
2015-04-09 09:50:00,83.35,83.5,83.29,83.5,88600.0,55.2536,55.3531,55.2139,55.3531,88600.0
2015-04-09 09:55:00,83.51,83.59,83.28,83.33,536000.0,55.3597,55.4127,55.2072,55.2404,536000.0
2015-04-09 10:00:00,83.31,83.43,83.31,83.38,53100.0,55.2271,55.3067,55.2271,55.2735,53100.0
2015-04-09 10:05:00,83.37,83.37,83.22,83.28,80500.0,55.2669,55.2669,55.1675,55.2072,80500.0
2015-04-09 10:10:00,83.28,83.28,83.17,83.2,54700.0,55.2072,55.2072,55.1343,55.1542,54700.0
2015-04-09 10:15:00,83.19,83.25,83.08,83.13,59900.0,55.1476,55.1873,55.0746,55.1078,59900.0
2015-04-09 10:20:00,83.11,83.25,83.06,83.18,44600.0,55.0945,55.1873,55.0614,55.1409,44600.0
2015-04-09 10:25:00,83.18,83.27,83.16,83.25,42100.0,55.1409,55.2006,55.1277,55.1873,42100.0
2015-04-09 10:30:00,83.25,83.28,83.1,83.12,45600.0,55.1873,55.2072,55.0879,55.1012,45600.0
2015-04-09 10:35:00,83.13,83.17,83.01,83.03,84600.0,55.1078,55.1343,55.0282,55.0415,84600.0
2015-04-09 10:40:00,83.03,83.06,82.94,82.97,85400.0,55.0415,55.0614,54.9818,55.0017,85400.0
2015-04-09 10:45:00,82.96,82.97,82.84,82.87,50100.0,54.9951,55.0017,54.9155,54.9354,50100.0
2015-04-09 10:50:00,82.87,82.89,82.82,82.87,27700.0,54.9354,54.9487,54.9023,54.9354,27700.0
2015-04-09 10:55:00,82.85,82.9,82.81,82.9,65700.0,54.9222,54.9553,54.8957,54.9553,65700.0
2015-04-09 11:00:00,82.9,82.9,82.8,82.8,53300.0,54.9553,54.9553,54.889,54.889,53300.0
2015-04-09 11:05:00,82.79,82.79,82.71,82.73,38400.0,54.8824,54.8824,54.8294,54.8426,38400.0
2015-04-09 11:10:00,82.72,82.78,82.69,82.77,33900.0,54.836,54.8758,54.8161,54.8691,33900.0
2015-04-09 11:15:00,82.78,82.81,82.77,82.8,35500.0,54.8758,54.8957,54.8691,54.889,35500.0
2015-04-09 11:20:00,82.8,82.81,82.76,82.77,165200.0,54.889,54.8957,54.8625,54.8691,165200.0
2015-04-09 11:25:00,82.76,82.84,82.75,82.82,129100.0,54.8625,54.9155,54.8559,54.9023,129100.0
2015-04-09 11:30:00,82.83,83.01,82.83,83.01,39600.0,54.9089,55.0282,54.9089,55.0282,39600.0
2015-04-09 11:35:00,83.01,83.03,82.95,83.01,22900.0,55.0282,55.0415,54.9885,55.0282,22900.0
2015-04-09 11:40:00,83.01,83.1,82.99,83.09,21200.0,55.0282,55.0879,55.015,55.0813,21200.0
2015-04-09 11:45:00,83.1,83.15,82.97,82.97,29000.0,55.0879,55.121,55.0017,55.0017,29000.0
2015-04-09 11:50:00,82.97,82.97,82.91,82.92,21700.0,55.0017,55.0017,54.9619,54.9686,21700.0
2015-04-09 11:55:00,82.91,82.92,82.76,82.77,124300.0,54.9619,54.9686,54.8625,54.8691,124300.0
2015-04-09 12:00:00,82.78,82.93,82.77,82.92,35900.0,54.8758,54.9752,54.8691,54.9686,35900.0
2015-04-09 12:05:00,82.92,82.94,82.85,82.85,25300.0,54.9686,54.9818,54.9222,54.9222,25300.0
2015-04-09 12:10:00,82.82,82.85,82.77,82.82,28900.0,54.9023,54.9222,54.8691,54.9023,28900.0
2015-04-09 12:15:00,82.82,82.88,82.82,82.83,32100.0,54.9023,54.9421,54.9023,54.9089,32100.0
2015-04-09 12:20:00,82.83,82.84,82.72,82.83,56100.0,54.9089,54.9155,54.836,54.9089,56100.0
2015-04-09 12:25:00,82.84,82.94,82.84,82.92,14800.0,54.9155,54.9818,54.9155,54.9686,14800.0
2015-04-09 12:30:00,82.92,82.93,82.82,82.82,16000.0,54.9686,54.9752,54.9023,54.9023,16000.0
2015-04-09 12:35:00,82.82,82.91,82.79,82.9,17500.0,54.9023,54.9619,54.8824,54.9553,17500.0
2015-04-09 12:40:00,82.91,82.91,82.86,82.87,16900.0,54.9619,54.9619,54.9288,54.9354,16900.0
2015-04-09 12:45:00,82.88,82.91,82.86,82.9,10600.0,54.9421,54.9619,54.9288,54.9553,10600.0
2015-04-09 12:50:00,82.89,82.99,82.87,82.98,14100.0,54.9487,55.015,54.9354,55.0084,14100.0
2015-04-09 12:55:00,82.97,82.97,82.91,82.93,18300.0,55.0017,55.0017,54.9619,54.9752,18300.0
2015-04-09 13:00:00,82.93,82.95,82.81,82.81,50400.0,54.9752,54.9885,54.8957,54.8957,50400.0
2015-04-09 13:05:00,82.82,82.82,82.73,82.73,25600.0,54.9023,54.9023,54.8426,54.8426,25600.0
2015-04-09 13:10:00,82.74,82.75,82.71,82.71,22900.0,54.8493,54.8559,54.8294,54.8294,22900.0
2015-04-09 13:15:00,82.71,82.72,82.64,82.69,18700.0,54.8294,54.836,54.783,54.8161,18700.0
2015-04-09 13:20:00,82.68,82.73,82.67,82.69,14500.0,54.8095,54.8426,54.8028,54.8161,14500.0
2015-04-09 13:25:00,82.69,82.7,82.66,82.68,15000.0,54.8161,54.8227,54.7962,54.8095,15000.0
2015-04-09 13:30:00,82.68,82.7,82.66,82.66,30300.0,54.8095,54.8227,54.7962,54.7962,30300.0
2015-04-09 13:35:00,82.65,82.69,82.64,82.65,23400.0,54.7896,54.8161,54.783,54.7896,23400.0
2015-04-09 13:40:00,82.65,82.66,82.58,82.64,37200.0,54.7896,54.7962,54.7432,54.783,37200.0
2015-04-09 13:45:00,82.65,82.69,82.63,82.64,16600.0,54.7896,54.8161,54.7763,54.783,16600.0
2015-04-09 13:50:00,82.64,82.67,82.63,82.67,78400.0,54.783,54.8028,54.7763,54.8028,78400.0
2015-04-09 13:55:00,82.67,82.67,82.58,82.62,21600.0,54.8028,54.8028,54.7432,54.7697,21600.0
2015-04-09 14:00:00,82.62,82.62,82.59,82.59,16200.0,54.7697,54.7697,54.7498,54.7498,16200.0
2015-04-09 14:05:00,82.59,82.62,82.55,82.57,60300.0,54.7498,54.7697,54.7233,54.7366,60300.0
2015-04-09 14:10:00,82.57,82.61,82.54,82.55,20500.0,54.7366,54.7631,54.7167,54.7233,20500.0
2015-04-09 14:15:00,82.55,82.56,82.47,82.48,49800.0,54.7233,54.7299,54.6703,54.6769,49800.0
2015-04-09 14:20:00,82.48,82.5,82.4,82.49,43400.0,54.6769,54.6902,54.6239,54.6835,43400.0
2015-04-09 14:25:00,82.5,82.57,82.5,82.55,27900.0,54.6902,54.7366,54.6902,54.7233,27900.0
2015-04-09 14:30:00,82.56,82.56,82.52,82.52,15700.0,54.7299,54.7299,54.7034,54.7034,15700.0
2015-04-09 14:35:00,82.51,82.58,82.5,82.56,29300.0,54.6968,54.7432,54.6902,54.7299,29300.0
2015-04-09 14:40:00,82.56,82.58,82.5,82.52,78200.0,54.7299,54.7432,54.6902,54.7034,78200.0
2015-04-09 14:45:00,82.52,82.55,82.45,82.45,35100.0,54.7034,54.7233,54.657,54.657,35100.0
2015-04-09 14:50:00,82.45,82.5,82.43,82.45,58500.0,54.657,54.6902,54.6438,54.657,58500.0
2015-04-09 14:55:00,82.45,82.48,82.41,82.47,25500.0,54.657,54.6769,54.6305,54.6703,25500.0
2015-04-09 15:00:00,82.46,82.51,82.45,82.47,45600.0,54.6636,54.6968,54.657,54.6703,45600.0
2015-04-09 15:05:00,82.47,82.47,82.4,82.44,88700.0,54.6703,54.6703,54.6239,54.6504,88700.0
2015-04-09 15:10:00,82.43,82.59,82.42,82.55,84900.0,54.6438,54.7498,54.6371,54.7233,84900.0
2015-04-09 15:15:00,82.54,82.55,82.43,82.43,104100.0,54.7167,54.7233,54.6438,54.6438,104100.0
2015-04-09 15:20:00,82.44,82.47,82.42,82.47,86600.0,54.6504,54.6703,54.6371,54.6703,86600.0
2015-04-09 15:25:00,82.48,82.48,82.44,82.46,57000.0,54.6769,54.6769,54.6504,54.6636,57000.0
2015-04-09 15:30:00,82.47,82.48,82.38,82.39,127400.0,54.6703,54.6769,54.6106,54.6172,127400.0
2015-04-09 15:35:00,82.38,82.45,82.38,82.44,71300.0,54.6106,54.657,54.6106,54.6504,71300.0
2015-04-09 15:40:00,82.45,82.49,82.42,82.48,104900.0,54.657,54.6835,54.6371,54.6769,104900.0
2015-04-09 15:45:00,82.49,82.5,82.46,82.47,139800.0,54.6835,54.6902,54.6636,54.6703,139800.0
2015-04-09 15:50:00,82.46,82.57,82.45,82.56,68200.0,54.6636,54.7366,54.657,54.7299,68200.0
2015-04-09 15:55:00,82.57,82.59,82.55,82.58,161500.0,54.7366,54.7498,54.7233,54.7432,161500.0
2015-04-10 09:30:00,83.0,83.49,82.93,83.47,225300.0,55.0216,55.3464,54.9752,55.3332,225300.0
2015-04-10 09:35:00,83.47,83.47,83.24,83.26,48900.0,55.3332,55.3332,55.1807,55.194,48900.0
2015-04-10 09:40:00,83.26,83.3,82.96,82.96,46600.0,55.194,55.2205,54.9951,54.9951,46600.0
2015-04-10 09:45:00,82.99,83.17,82.98,83.16,37300.0,55.015,55.1343,55.0084,55.1277,37300.0
2015-04-10 09:50:00,83.14,83.19,83.01,83.07,60700.0,55.1144,55.1476,55.0282,55.068,60700.0
2015-04-10 09:55:00,83.06,83.06,82.99,83.04,30800.0,55.0614,55.0614,55.015,55.0481,30800.0
2015-04-10 10:00:00,83.03,83.18,83.02,83.1,143100.0,55.0415,55.1409,55.0349,55.0879,143100.0
2015-04-10 10:05:00,83.11,83.17,83.09,83.16,42500.0,55.0945,55.1343,55.0813,55.1277,42500.0
2015-04-10 10:10:00,83.15,83.21,83.09,83.17,49500.0,55.121,55.1608,55.0813,55.1343,49500.0
2015-04-10 10:15:00,83.17,83.22,83.13,83.2,39700.0,55.1343,55.1675,55.1078,55.1542,39700.0
2015-04-10 10:20:00,83.21,83.25,83.13,83.13,34900.0,55.1608,55.1873,55.1078,55.1078,34900.0
2015-04-10 10:25:00,83.13,83.16,83.11,83.14,41700.0,55.1078,55.1277,55.0945,55.1144,41700.0
2015-04-10 10:30:00,83.16,83.22,83.13,83.18,20600.0,55.1277,55.1675,55.1078,55.1409,20600.0
2015-04-10 10:35:00,83.18,83.26,83.17,83.26,53900.0,55.1409,55.194,55.1343,55.194,53900.0
2015-04-10 10:40:00,83.25,83.29,83.2,83.29,21500.0,55.1873,55.2139,55.1542,55.2139,21500.0
2015-04-10 10:45:00,83.28,83.32,83.2,83.27,41400.0,55.2072,55.2337,55.1542,55.2006,41400.0
2015-04-10 10:50:00,83.27,83.35,83.27,83.33,47400.0,55.2006,55.2536,55.2006,55.2404,47400.0
2015-04-10 10:55:00,83.33,83.33,83.24,83.26,28900.0,55.2404,55.2404,55.1807,55.194,28900.0
2015-04-10 11:00:00,83.26,83.33,83.26,83.32,32100.0,55.194,55.2404,55.194,55.2337,32100.0
2015-04-10 11:05:00,83.32,83.36,83.27,83.29,45300.0,55.2337,55.2603,55.2006,55.2139,45300.0
2015-04-10 11:10:00,83.3,83.32,83.27,83.28,28900.0,55.2205,55.2337,55.2006,55.2072,28900.0
2015-04-10 11:15:00,83.28,83.28,83.16,83.17,46500.0,55.2072,55.2072,55.1277,55.1343,46500.0
2015-04-10 11:20:00,83.17,83.25,83.16,83.23,23200.0,55.1343,55.1873,55.1277,55.1741,23200.0
2015-04-10 11:25:00,83.24,83.3,83.23,83.28,18200.0,55.1807,55.2205,55.1741,55.2072,18200.0
2015-04-10 11:30:00,83.29,83.32,83.21,83.22,49300.0,55.2139,55.2337,55.1608,55.1675,49300.0
2015-04-10 11:35:00,83.23,83.24,83.14,83.15,38200.0,55.1741,55.1807,55.1144,55.121,38200.0
2015-04-10 11:40:00,83.16,83.22,83.13,83.18,23700.0,55.1277,55.1675,55.1078,55.1409,23700.0
2015-04-10 11:45:00,83.18,83.22,83.16,83.17,21800.0,55.1409,55.1675,55.1277,55.1343,21800.0
2015-04-10 11:50:00,83.17,83.2,83.15,83.18,10400.0,55.1343,55.1542,55.121,55.1409,10400.0
2015-04-10 11:55:00,83.18,83.19,83.08,83.1,9700.0,55.1409,55.1476,55.0746,55.0879,9700.0
2015-04-10 12:00:00,83.1,83.1,83.06,83.08,11500.0,55.0879,55.0879,55.0614,55.0746,11500.0
2015-04-10 12:05:00,83.08,83.15,83.08,83.15,9300.0,55.0746,55.121,55.0746,55.121,9300.0
2015-04-10 12:10:00,83.14,83.17,83.13,83.14,9300.0,55.1144,55.1343,55.1078,55.1144,9300.0
2015-04-10 12:15:00,83.14,83.19,83.12,83.19,13600.0,55.1144,55.1476,55.1012,55.1476,13600.0
2015-04-10 12:20:00,83.2,83.21,83.16,83.19,24200.0,55.1542,55.1608,55.1277,55.1476,24200.0
2015-04-10 12:25:00,83.18,83.19,83.15,83.16,17500.0,55.1409,55.1476,55.121,55.1277,17500.0
2015-04-10 12:30:00,83.16,83.19,83.15,83.17,24700.0,55.1277,55.1476,55.121,55.1343,24700.0
2015-04-10 12:35:00,83.18,83.18,83.13,83.16,25300.0,55.1409,55.1409,55.1078,55.1277,25300.0
2015-04-10 12:40:00,83.16,83.19,83.14,83.15,27800.0,55.1277,55.1476,55.1144,55.121,27800.0
2015-04-10 12:45:00,83.15,83.19,83.14,83.14,24900.0,55.121,55.1476,55.1144,55.1144,24900.0
2015-04-10 12:50:00,83.14,83.18,83.12,83.13,26700.0,55.1144,55.1409,55.1012,55.1078,26700.0
2015-04-10 12:55:00,83.13,83.14,83.02,83.05,31900.0,55.1078,55.1144,55.0349,55.0548,31900.0
2015-04-10 13:00:00,83.07,83.12,83.04,83.07,13800.0,55.068,55.1012,55.0481,55.068,13800.0
2015-04-10 13:05:00,83.08,83.09,83.02,83.05,29600.0,55.0746,55.0813,55.0349,55.0548,29600.0
2015-04-10 13:10:00,83.04,83.08,83.04,83.05,32500.0,55.0481,55.0746,55.0481,55.0548,32500.0
2015-04-10 13:15:00,83.05,83.06,83.01,83.03,23600.0,55.0548,55.0614,55.0282,55.0415,23600.0
2015-04-10 13:20:00,83.03,83.04,82.99,83.0,22200.0,55.0415,55.0481,55.015,55.0216,22200.0
2015-04-10 13:25:00,83.0,83.01,82.94,82.95,31100.0,55.0216,55.0282,54.9818,54.9885,31100.0
2015-04-10 13:30:00,82.94,82.99,82.93,82.93,24300.0,54.9818,55.015,54.9752,54.9752,24300.0
2015-04-10 13:35:00,82.94,82.97,82.92,82.94,24100.0,54.9818,55.0017,54.9686,54.9818,24100.0
2015-04-10 13:40:00,82.95,82.98,82.93,82.93,76400.0,54.9885,55.0084,54.9752,54.9752,76400.0
2015-04-10 13:45:00,82.93,82.97,82.91,82.94,73600.0,54.9752,55.0017,54.9619,54.9818,73600.0
2015-04-10 13:50:00,82.94,82.96,82.89,82.89,43200.0,54.9818,54.9951,54.9487,54.9487,43200.0
2015-04-10 13:55:00,82.88,82.89,82.8,82.82,36700.0,54.9421,54.9487,54.889,54.9023,36700.0
2015-04-10 14:00:00,82.82,82.92,82.8,82.92,15200.0,54.9023,54.9686,54.889,54.9686,15200.0
2015-04-10 14:05:00,82.92,82.93,82.86,82.91,49500.0,54.9686,54.9752,54.9288,54.9619,49500.0
2015-04-10 14:10:00,82.91,82.92,82.87,82.89,35600.0,54.9619,54.9686,54.9354,54.9487,35600.0
2015-04-10 14:15:00,82.89,82.91,82.82,82.84,65200.0,54.9487,54.9619,54.9023,54.9155,65200.0
2015-04-10 14:20:00,82.83,82.84,82.78,82.81,19100.0,54.9089,54.9155,54.8758,54.8957,19100.0
2015-04-10 14:25:00,82.8,82.83,82.74,82.77,26200.0,54.889,54.9089,54.8493,54.8691,26200.0
2015-04-10 14:30:00,82.78,82.78,82.66,82.66,32200.0,54.8758,54.8758,54.7962,54.7962,32200.0
2015-04-10 14:35:00,82.66,82.69,82.64,82.67,12700.0,54.7962,54.8161,54.783,54.8028,12700.0
2015-04-10 14:40:00,82.67,82.72,82.62,82.72,13200.0,54.8028,54.836,54.7697,54.836,13200.0
2015-04-10 14:45:00,82.71,82.72,82.61,82.61,25200.0,54.8294,54.836,54.7631,54.7631,25200.0
2015-04-10 14:50:00,82.62,82.69,82.58,82.59,25800.0,54.7697,54.8161,54.7432,54.7498,25800.0
2015-04-10 14:55:00,82.58,82.59,82.5,82.51,39100.0,54.7432,54.7498,54.6902,54.6968,39100.0
2015-04-10 15:00:00,82.51,82.56,82.47,82.49,48500.0,54.6968,54.7299,54.6703,54.6835,48500.0
2015-04-10 15:05:00,82.5,82.53,82.49,82.51,23500.0,54.6902,54.71,54.6835,54.6968,23500.0
2015-04-10 15:10:00,82.5,82.53,82.45,82.45,32600.0,54.6902,54.71,54.657,54.657,32600.0
2015-04-10 15:15:00,82.45,82.45,82.33,82.34,73300.0,54.657,54.657,54.5775,54.5841,73300.0
2015-04-10 15:20:00,82.33,82.36,82.28,82.34,126900.0,54.5775,54.5973,54.5443,54.5841,126900.0
2015-04-10 15:25:00,82.33,82.34,82.3,82.33,78000.0,54.5775,54.5841,54.5576,54.5775,78000.0
2015-04-10 15:30:00,82.33,82.48,82.32,82.48,32300.0,54.5775,54.6769,54.5708,54.6769,32300.0
2015-04-10 15:35:00,82.47,82.48,82.43,82.45,30200.0,54.6703,54.6769,54.6438,54.657,30200.0
2015-04-10 15:40:00,82.46,82.51,82.37,82.41,84900.0,54.6636,54.6968,54.604,54.6305,84900.0
2015-04-10 15:45:00,82.42,82.44,82.39,82.4,67500.0,54.6371,54.6504,54.6172,54.6239,67500.0
2015-04-10 15:50:00,82.4,82.49,82.39,82.49,50200.0,54.6239,54.6835,54.6172,54.6835,50200.0
2015-04-10 15:55:00,82.49,82.54,82.46,82.53,270000.0,54.6835,54.7167,54.6636,54.71,270000.0
2015-04-13 09:30:00,82.49,82.59,82.43,82.58,100500.0,54.6835,54.7498,54.6438,54.7432,100500.0
2015-04-13 09:35:00,82.57,82.6,82.48,82.57,20800.0,54.7366,54.7564,54.6769,54.7366,20800.0
2015-04-13 09:40:00,82.61,82.66,82.52,82.63,39600.0,54.7631,54.7962,54.7034,54.7763,39600.0
2015-04-13 09:45:00,82.64,82.69,82.55,82.64,38700.0,54.783,54.8161,54.7233,54.783,38700.0
2015-04-13 09:50:00,82.64,82.64,82.58,82.59,27900.0,54.783,54.783,54.7432,54.7498,27900.0
2015-04-13 09:55:00,82.6,82.63,82.59,82.61,31700.0,54.7564,54.7763,54.7498,54.7631,31700.0
2015-04-13 10:00:00,82.61,82.65,82.59,82.65,31600.0,54.7631,54.7896,54.7498,54.7896,31600.0
2015-04-13 10:05:00,82.65,82.68,82.6,82.64,33400.0,54.7896,54.8095,54.7564,54.783,33400.0
2015-04-13 10:10:00,82.65,82.71,82.63,82.7,44000.0,54.7896,54.8294,54.7763,54.8227,44000.0
2015-04-13 10:15:00,82.69,82.7,82.61,82.67,27300.0,54.8161,54.8227,54.7631,54.8028,27300.0
2015-04-13 10:20:00,82.66,82.8,82.66,82.8,35200.0,54.7962,54.889,54.7962,54.889,35200.0
2015-04-13 10:25:00,82.8,82.81,82.76,82.79,18800.0,54.889,54.8957,54.8625,54.8824,18800.0
2015-04-13 10:30:00,82.76,82.79,82.72,82.73,30400.0,54.8625,54.8824,54.836,54.8426,30400.0
2015-04-13 10:35:00,82.73,82.73,82.67,82.68,15500.0,54.8426,54.8426,54.8028,54.8095,15500.0
2015-04-13 10:40:00,82.68,82.71,82.64,82.68,11100.0,54.8095,54.8294,54.783,54.8095,11100.0
2015-04-13 10:45:00,82.67,82.69,82.65,82.66,33900.0,54.8028,54.8161,54.7896,54.7962,33900.0
2015-04-13 10:50:00,82.67,82.72,82.67,82.7,13500.0,54.8028,54.836,54.8028,54.8227,13500.0
2015-04-13 10:55:00,82.71,82.72,82.68,82.69,10800.0,54.8294,54.836,54.8095,54.8161,10800.0
2015-04-13 11:00:00,82.69,82.75,82.68,82.75,12600.0,54.8161,54.8559,54.8095,54.8559,12600.0
2015-04-13 11:05:00,82.75,82.79,82.75,82.78,12500.0,54.8559,54.8824,54.8559,54.8758,12500.0
2015-04-13 11:10:00,82.78,82.82,82.75,82.81,15000.0,54.8758,54.9023,54.8559,54.8957,15000.0
2015-04-13 11:15:00,82.79,82.81,82.77,82.78,22700.0,54.8824,54.8957,54.8691,54.8758,22700.0
2015-04-13 11:20:00,82.77,82.77,82.74,82.74,13600.0,54.8691,54.8691,54.8493,54.8493,13600.0
2015-04-13 11:25:00,82.75,82.76,82.73,82.74,19900.0,54.8559,54.8625,54.8426,54.8493,19900.0
2015-04-13 11:30:00,82.74,82.79,82.72,82.79,22600.0,54.8493,54.8824,54.836,54.8824,22600.0
2015-04-13 11:35:00,82.79,82.79,82.75,82.77,27900.0,54.8824,54.8824,54.8559,54.8691,27900.0
2015-04-13 11:40:00,82.76,82.79,82.75,82.77,12300.0,54.8625,54.8824,54.8559,54.8691,12300.0
2015-04-13 11:45:00,82.76,82.77,82.73,82.74,20800.0,54.8625,54.8691,54.8426,54.8493,20800.0
2015-04-13 11:50:00,82.74,82.77,82.71,82.71,14500.0,54.8493,54.8691,54.8294,54.8294,14500.0
2015-04-13 11:55:00,82.72,82.76,82.72,82.75,12000.0,54.836,54.8625,54.836,54.8559,12000.0
2015-04-13 12:00:00,82.75,82.75,82.72,82.72,7500.0,54.8559,54.8559,54.836,54.836,7500.0
2015-04-13 12:05:00,82.72,82.73,82.69,82.69,19700.0,54.836,54.8426,54.8161,54.8161,19700.0
2015-04-13 12:10:00,82.69,82.7,82.63,82.7,32100.0,54.8161,54.8227,54.7763,54.8227,32100.0
2015-04-13 12:15:00,82.7,82.73,82.69,82.72,35500.0,54.8227,54.8426,54.8161,54.836,35500.0
2015-04-13 12:20:00,82.72,82.74,82.66,82.67,23500.0,54.836,54.8493,54.7962,54.8028,23500.0
2015-04-13 12:25:00,82.67,82.75,82.65,82.73,25200.0,54.8028,54.8559,54.7896,54.8426,25200.0
2015-04-13 12:30:00,82.74,82.74,82.71,82.71,5800.0,54.8493,54.8493,54.8294,54.8294,5800.0
2015-04-13 12:35:00,82.71,82.75,82.71,82.74,17100.0,54.8294,54.8559,54.8294,54.8493,17100.0
2015-04-13 12:40:00,82.74,82.74,82.69,82.7,10700.0,54.8493,54.8493,54.8161,54.8227,10700.0
2015-04-13 12:45:00,82.7,82.72,82.64,82.65,13900.0,54.8227,54.836,54.783,54.7896,13900.0
2015-04-13 12:50:00,82.63,82.63,82.6,82.63,21900.0,54.7763,54.7763,54.7564,54.7763,21900.0
2015-04-13 12:55:00,82.63,82.64,82.61,82.64,74700.0,54.7763,54.783,54.7631,54.783,74700.0
2015-04-13 13:00:00,82.64,82.66,82.62,82.65,13700.0,54.783,54.7962,54.7697,54.7896,13700.0
2015-04-13 13:05:00,82.65,82.66,82.61,82.63,20200.0,54.7896,54.7962,54.7631,54.7763,20200.0
2015-04-13 13:10:00,82.63,82.68,82.61,82.68,15800.0,54.7763,54.8095,54.7631,54.8095,15800.0
2015-04-13 13:15:00,82.68,82.7,82.67,82.7,5700.0,54.8095,54.8227,54.8028,54.8227,5700.0
2015-04-13 13:20:00,82.7,82.7,82.64,82.64,40700.0,54.8227,54.8227,54.783,54.783,40700.0
2015-04-13 13:25:00,82.65,82.66,82.62,82.65,10500.0,54.7896,54.7962,54.7697,54.7896,10500.0
2015-04-13 13:30:00,82.64,82.64,82.6,82.64,18900.0,54.783,54.783,54.7564,54.783,18900.0
2015-04-13 13:35:00,82.64,82.64,82.61,82.62,13000.0,54.783,54.783,54.7631,54.7697,13000.0
2015-04-13 13:40:00,82.63,82.64,82.59,82.62,20600.0,54.7763,54.783,54.7498,54.7697,20600.0
2015-04-13 13:45:00,82.62,82.65,82.6,82.64,16300.0,54.7697,54.7896,54.7564,54.783,16300.0
2015-04-13 13:50:00,82.63,82.67,82.61,82.67,18500.0,54.7763,54.8028,54.7631,54.8028,18500.0
2015-04-13 13:55:00,82.68,82.69,82.66,82.69,18600.0,54.8095,54.8161,54.7962,54.8161,18600.0
2015-04-13 14:00:00,82.7,82.72,82.68,82.71,16700.0,54.8227,54.836,54.8095,54.8294,16700.0
2015-04-13 14:05:00,82.71,82.72,82.67,82.69,38200.0,54.8294,54.836,54.8028,54.8161,38200.0
2015-04-13 14:10:00,82.7,82.72,82.67,82.68,12100.0,54.8227,54.836,54.8028,54.8095,12100.0
2015-04-13 14:15:00,82.68,82.69,82.65,82.68,14200.0,54.8095,54.8161,54.7896,54.8095,14200.0
2015-04-13 14:20:00,82.68,82.69,82.67,82.67,15400.0,54.8095,54.8161,54.8028,54.8028,15400.0
2015-04-13 14:25:00,82.68,82.69,82.67,82.67,12800.0,54.8095,54.8161,54.8028,54.8028,12800.0
2015-04-13 14:30:00,82.68,82.69,82.64,82.68,54200.0,54.8095,54.8161,54.783,54.8095,54200.0
2015-04-13 14:35:00,82.68,82.71,82.66,82.71,16500.0,54.8095,54.8294,54.7962,54.8294,16500.0
2015-04-13 14:40:00,82.71,82.71,82.67,82.68,20200.0,54.8294,54.8294,54.8028,54.8095,20200.0
2015-04-13 14:45:00,82.67,82.68,82.6,82.61,88200.0,54.8028,54.8095,54.7564,54.7631,88200.0
2015-04-13 14:50:00,82.62,82.63,82.56,82.58,40400.0,54.7697,54.7763,54.7299,54.7432,40400.0
2015-04-13 14:55:00,82.57,82.59,82.54,82.55,14600.0,54.7366,54.7498,54.7167,54.7233,14600.0
2015-04-13 15:00:00,82.55,82.56,82.49,82.5,29600.0,54.7233,54.7299,54.6835,54.6902,29600.0
2015-04-13 15:05:00,82.49,82.56,82.47,82.54,51600.0,54.6835,54.7299,54.6703,54.7167,51600.0
2015-04-13 15:10:00,82.54,82.55,82.49,82.51,38100.0,54.7167,54.7233,54.6835,54.6968,38100.0
2015-04-13 15:15:00,82.51,82.52,82.47,82.5,53500.0,54.6968,54.7034,54.6703,54.6902,53500.0
2015-04-13 15:20:00,82.5,82.51,82.45,82.46,31600.0,54.6902,54.6968,54.657,54.6636,31600.0
2015-04-13 15:25:00,82.45,82.49,82.43,82.49,40600.0,54.657,54.6835,54.6438,54.6835,40600.0
2015-04-13 15:30:00,82.48,82.53,82.47,82.51,25600.0,54.6769,54.71,54.6703,54.6968,25600.0
2015-04-13 15:35:00,82.51,82.53,82.48,82.53,19100.0,54.6968,54.71,54.6769,54.71,19100.0
2015-04-13 15:40:00,82.52,82.58,82.5,82.56,29600.0,54.7034,54.7432,54.6902,54.7299,29600.0
2015-04-13 15:45:00,82.56,82.56,82.41,82.42,59900.0,54.7299,54.7299,54.6305,54.6371,59900.0
2015-04-13 15:50:00,82.42,82.43,82.37,82.38,51100.0,54.6371,54.6438,54.604,54.6106,51100.0
2015-04-13 15:55:00,82.38,82.41,82.28,82.28,50900.0,54.6106,54.6305,54.5443,54.5443,50900.0
2015-04-14 09:30:00,82.48,82.98,82.46,82.94,194000.0,54.6769,55.0084,54.6636,54.9818,194000.0
2015-04-14 09:35:00,82.92,82.96,82.74,82.81,113300.0,54.9686,54.9951,54.8493,54.8957,113300.0
2015-04-14 09:40:00,82.81,82.85,82.74,82.83,72300.0,54.8957,54.9222,54.8493,54.9089,72300.0
2015-04-14 09:45:00,82.82,82.82,82.67,82.7,82200.0,54.9023,54.9023,54.8028,54.8227,82200.0
2015-04-14 09:50:00,82.71,82.77,82.67,82.71,81300.0,54.8294,54.8691,54.8028,54.8294,81300.0
2015-04-14 09:55:00,82.71,82.77,82.64,82.72,56500.0,54.8294,54.8691,54.783,54.836,56500.0
2015-04-14 10:00:00,82.72,82.74,82.61,82.63,72300.0,54.836,54.8493,54.7631,54.7763,72300.0
2015-04-14 10:05:00,82.61,82.61,82.52,82.59,54400.0,54.7631,54.7631,54.7034,54.7498,54400.0
2015-04-14 10:10:00,82.59,82.67,82.55,82.67,52000.0,54.7498,54.8028,54.7233,54.8028,52000.0
2015-04-14 10:15:00,82.66,82.69,82.59,82.63,71500.0,54.7962,54.8161,54.7498,54.7763,71500.0
2015-04-14 10:20:00,82.63,82.63,82.57,82.6,31500.0,54.7763,54.7763,54.7366,54.7564,31500.0
2015-04-14 10:25:00,82.59,82.64,82.57,82.62,64600.0,54.7498,54.783,54.7366,54.7697,64600.0
2015-04-14 10:30:00,82.61,82.61,82.49,82.49,36100.0,54.7631,54.7631,54.6835,54.6835,36100.0
2015-04-14 10:35:00,82.49,82.52,82.4,82.51,42400.0,54.6835,54.7034,54.6239,54.6968,42400.0
2015-04-14 10:40:00,82.51,82.52,82.45,82.52,25300.0,54.6968,54.7034,54.657,54.7034,25300.0
2015-04-14 10:45:00,82.5,82.62,82.5,82.57,59000.0,54.6902,54.7697,54.6902,54.7366,59000.0
2015-04-14 10:50:00,82.57,82.62,82.57,82.61,30000.0,54.7366,54.7697,54.7366,54.7631,30000.0
2015-04-14 10:55:00,82.62,82.63,82.58,82.61,29000.0,54.7697,54.7763,54.7432,54.7631,29000.0
2015-04-14 11:00:00,82.61,82.62,82.56,82.62,33000.0,54.7631,54.7697,54.7299,54.7697,33000.0
2015-04-14 11:05:00,82.61,82.64,82.59,82.61,28000.0,54.7631,54.783,54.7498,54.7631,28000.0
2015-04-14 11:10:00,82.61,82.78,82.6,82.78,48200.0,54.7631,54.8758,54.7564,54.8758,48200.0
2015-04-14 11:15:00,82.78,82.85,82.77,82.79,24200.0,54.8758,54.9222,54.8691,54.8824,24200.0
2015-04-14 11:20:00,82.8,82.8,82.77,82.77,14000.0,54.889,54.889,54.8691,54.8691,14000.0
2015-04-14 11:25:00,82.77,82.81,82.76,82.79,11600.0,54.8691,54.8957,54.8625,54.8824,11600.0
2015-04-14 11:30:00,82.8,82.84,82.78,82.82,12300.0,54.889,54.9155,54.8758,54.9023,12300.0
2015-04-14 11:35:00,82.83,82.85,82.81,82.82,23100.0,54.9089,54.9222,54.8957,54.9023,23100.0
2015-04-14 11:40:00,82.83,82.89,82.82,82.89,20800.0,54.9089,54.9487,54.9023,54.9487,20800.0
2015-04-14 11:45:00,82.88,82.89,82.82,82.83,20500.0,54.9421,54.9487,54.9023,54.9089,20500.0
2015-04-14 11:50:00,82.84,82.89,82.84,82.86,24600.0,54.9155,54.9487,54.9155,54.9288,24600.0
2015-04-14 11:55:00,82.87,82.88,82.82,82.86,31800.0,54.9354,54.9421,54.9023,54.9288,31800.0
2015-04-14 12:00:00,82.87,82.89,82.84,82.86,35700.0,54.9354,54.9487,54.9155,54.9288,35700.0
2015-04-14 12:05:00,82.86,82.9,82.85,82.89,15700.0,54.9288,54.9553,54.9222,54.9487,15700.0
2015-04-14 12:10:00,82.88,82.89,82.85,82.86,24600.0,54.9421,54.9487,54.9222,54.9288,24600.0
2015-04-14 12:15:00,82.84,82.85,82.76,82.77,36300.0,54.9155,54.9222,54.8625,54.8691,36300.0
2015-04-14 12:20:00,82.75,82.79,82.73,82.77,28300.0,54.8559,54.8824,54.8426,54.8691,28300.0
2015-04-14 12:25:00,82.76,82.86,82.76,82.86,162400.0,54.8625,54.9288,54.8625,54.9288,162400.0
2015-04-14 12:30:00,82.86,83.0,82.86,82.97,87700.0,54.9288,55.0216,54.9288,55.0017,87700.0
2015-04-14 12:35:00,82.97,82.99,82.89,82.9,16200.0,55.0017,55.015,54.9487,54.9553,16200.0
2015-04-14 12:40:00,82.9,82.95,82.83,82.86,41100.0,54.9553,54.9885,54.9089,54.9288,41100.0
2015-04-14 12:45:00,82.86,82.89,82.83,82.84,23700.0,54.9288,54.9487,54.9089,54.9155,23700.0
2015-04-14 12:50:00,82.84,82.92,82.83,82.83,26500.0,54.9155,54.9686,54.9089,54.9089,26500.0
2015-04-14 12:55:00,82.83,82.85,82.81,82.82,35900.0,54.9089,54.9222,54.8957,54.9023,35900.0
2015-04-14 13:00:00,82.83,82.88,82.8,82.87,21000.0,54.9089,54.9421,54.889,54.9354,21000.0
2015-04-14 13:05:00,82.86,82.86,82.8,82.82,19700.0,54.9288,54.9288,54.889,54.9023,19700.0
2015-04-14 13:10:00,82.82,82.85,82.78,82.79,72900.0,54.9023,54.9222,54.8758,54.8824,72900.0
2015-04-14 13:15:00,82.79,82.82,82.75,82.79,32300.0,54.8824,54.9023,54.8559,54.8824,32300.0
2015-04-14 13:20:00,82.8,82.8,82.76,82.77,11800.0,54.889,54.889,54.8625,54.8691,11800.0
2015-04-14 13:25:00,82.77,82.79,82.72,82.75,31700.0,54.8691,54.8824,54.836,54.8559,31700.0
2015-04-14 13:30:00,82.76,82.78,82.68,82.7,20800.0,54.8625,54.8758,54.8095,54.8227,20800.0
2015-04-14 13:35:00,82.68,82.7,82.6,82.61,12300.0,54.8095,54.8227,54.7564,54.7631,12300.0
2015-04-14 13:40:00,82.61,82.67,82.6,82.66,18400.0,54.7631,54.8028,54.7564,54.7962,18400.0
2015-04-14 13:45:00,82.65,82.66,82.63,82.63,11100.0,54.7896,54.7962,54.7763,54.7763,11100.0
2015-04-14 13:50:00,82.63,82.65,82.61,82.62,30300.0,54.7763,54.7896,54.7631,54.7697,30300.0
2015-04-14 13:55:00,82.63,82.67,82.62,82.65,16300.0,54.7763,54.8028,54.7697,54.7896,16300.0
2015-04-14 14:00:00,82.64,82.65,82.59,82.6,50500.0,54.783,54.7896,54.7498,54.7564,50500.0
2015-04-14 14:05:00,82.61,82.66,82.6,82.64,28400.0,54.7631,54.7962,54.7564,54.783,28400.0
2015-04-14 14:10:00,82.64,82.66,82.6,82.63,37300.0,54.783,54.7962,54.7564,54.7763,37300.0
2015-04-14 14:15:00,82.63,82.68,82.62,82.66,23900.0,54.7763,54.8095,54.7697,54.7962,23900.0
2015-04-14 14:20:00,82.65,82.68,82.63,82.65,26700.0,54.7896,54.8095,54.7763,54.7896,26700.0
2015-04-14 14:25:00,82.65,82.68,82.63,82.65,25700.0,54.7896,54.8095,54.7763,54.7896,25700.0
2015-04-14 14:30:00,82.65,82.66,82.57,82.59,37100.0,54.7896,54.7962,54.7366,54.7498,37100.0
2015-04-14 14:35:00,82.58,82.61,82.52,82.53,16500.0,54.7432,54.7631,54.7034,54.71,16500.0
2015-04-14 14:40:00,82.52,82.57,82.51,82.54,20200.0,54.7034,54.7366,54.6968,54.7167,20200.0
2015-04-14 14:45:00,82.53,82.6,82.53,82.59,16000.0,54.71,54.7564,54.71,54.7498,16000.0
2015-04-14 14:50:00,82.58,82.6,82.54,82.55,43000.0,54.7432,54.7564,54.7167,54.7233,43000.0
2015-04-14 14:55:00,82.55,82.59,82.53,82.57,17400.0,54.7233,54.7498,54.71,54.7366,17400.0
2015-04-14 15:00:00,82.58,82.63,82.58,82.59,12000.0,54.7432,54.7763,54.7432,54.7498,12000.0
2015-04-14 15:05:00,82.59,82.65,82.59,82.63,36300.0,54.7498,54.7896,54.7498,54.7763,36300.0
2015-04-14 15:10:00,82.61,82.71,82.61,82.64,48500.0,54.7631,54.8294,54.7631,54.783,48500.0
2015-04-14 15:15:00,82.66,82.68,82.62,82.62,23600.0,54.7962,54.8095,54.7697,54.7697,23600.0
2015-04-14 15:20:00,82.63,82.63,82.57,82.59,53300.0,54.7763,54.7763,54.7366,54.7498,53300.0
2015-04-14 15:25:00,82.58,82.62,82.57,82.59,35300.0,54.7432,54.7697,54.7366,54.7498,35300.0
2015-04-14 15:30:00,82.6,82.65,82.59,82.62,54000.0,54.7564,54.7896,54.7498,54.7697,54000.0
2015-04-14 15:35:00,82.62,82.64,82.59,82.63,22300.0,54.7697,54.783,54.7498,54.7763,22300.0
2015-04-14 15:40:00,82.62,82.62,82.57,82.59,56800.0,54.7697,54.7697,54.7366,54.7498,56800.0
2015-04-14 15:45:00,82.59,82.62,82.57,82.61,64100.0,54.7498,54.7697,54.7366,54.7631,64100.0
2015-04-14 15:50:00,82.6,82.61,82.57,82.57,41000.0,54.7564,54.7631,54.7366,54.7366,41000.0
2015-04-14 15:55:00,82.56,82.59,82.53,82.57,131800.0,54.7299,54.7498,54.71,54.7366,131800.0
2015-04-15 09:30:00,82.92,82.93,82.63,82.68,87600.0,54.9686,54.9752,54.7763,54.8095,87600.0
2015-04-15 09:35:00,82.68,82.71,82.52,82.61,43100.0,54.8095,54.8294,54.7034,54.7631,43100.0
2015-04-15 09:40:00,82.62,82.64,82.44,82.48,31900.0,54.7697,54.783,54.6504,54.6769,31900.0
2015-04-15 09:45:00,82.49,82.6,82.47,82.59,40400.0,54.6835,54.7564,54.6703,54.7498,40400.0
2015-04-15 09:50:00,82.6,82.69,82.49,82.53,56800.0,54.7564,54.8161,54.6835,54.71,56800.0
2015-04-15 09:55:00,82.54,82.59,82.52,82.53,23800.0,54.7167,54.7498,54.7034,54.71,23800.0
2015-04-15 10:00:00,82.53,82.58,82.43,82.44,28300.0,54.71,54.7432,54.6438,54.6504,28300.0
2015-04-15 10:05:00,82.43,82.45,82.38,82.45,26300.0,54.6438,54.657,54.6106,54.657,26300.0
2015-04-15 10:10:00,82.41,82.51,82.38,82.49,46500.0,54.6305,54.6968,54.6106,54.6835,46500.0
2015-04-15 10:15:00,82.51,82.59,82.46,82.58,36100.0,54.6968,54.7498,54.6636,54.7432,36100.0
2015-04-15 10:20:00,82.57,82.65,82.55,82.64,13800.0,54.7366,54.7896,54.7233,54.783,13800.0
2015-04-15 10:25:00,82.65,82.66,82.59,82.62,23300.0,54.7896,54.7962,54.7498,54.7697,23300.0
2015-04-15 10:30:00,82.64,82.65,82.59,82.61,13100.0,54.783,54.7896,54.7498,54.7631,13100.0
2015-04-15 10:35:00,82.61,82.69,82.6,82.65,55100.0,54.7631,54.8161,54.7564,54.7896,55100.0
2015-04-15 10:40:00,82.65,82.65,82.6,82.64,15600.0,54.7896,54.7896,54.7564,54.783,15600.0
2015-04-15 10:45:00,82.63,82.71,82.63,82.66,18200.0,54.7763,54.8294,54.7763,54.7962,18200.0
2015-04-15 10:50:00,82.7,82.76,82.67,82.68,18400.0,54.8227,54.8625,54.8028,54.8095,18400.0
2015-04-15 10:55:00,82.68,82.73,82.66,82.69,25100.0,54.8095,54.8426,54.7962,54.8161,25100.0
2015-04-15 11:00:00,82.7,82.75,82.69,82.75,21300.0,54.8227,54.8559,54.8161,54.8559,21300.0
2015-04-15 11:05:00,82.75,82.75,82.7,82.74,30700.0,54.8559,54.8559,54.8227,54.8493,30700.0
2015-04-15 11:10:00,82.73,82.75,82.71,82.73,48600.0,54.8426,54.8559,54.8294,54.8426,48600.0
2015-04-15 11:15:00,82.73,82.73,82.63,82.64,20900.0,54.8426,54.8426,54.7763,54.783,20900.0
2015-04-15 11:20:00,82.62,82.62,82.56,82.56,43800.0,54.7697,54.7697,54.7299,54.7299,43800.0
2015-04-15 11:25:00,82.56,82.59,82.52,82.55,42000.0,54.7299,54.7498,54.7034,54.7233,42000.0
2015-04-15 11:30:00,82.55,82.56,82.44,82.45,26900.0,54.7233,54.7299,54.6504,54.657,26900.0
2015-04-15 11:35:00,82.44,82.51,82.43,82.43,20400.0,54.6504,54.6968,54.6438,54.6438,20400.0
2015-04-15 11:40:00,82.43,82.48,82.41,82.45,15800.0,54.6438,54.6769,54.6305,54.657,15800.0
2015-04-15 11:45:00,82.44,82.44,82.39,82.41,19700.0,54.6504,54.6504,54.6172,54.6305,19700.0
2015-04-15 11:50:00,82.41,82.5,82.4,82.48,15100.0,54.6305,54.6902,54.6239,54.6769,15100.0
2015-04-15 11:55:00,82.5,82.55,82.49,82.54,14900.0,54.6902,54.7233,54.6835,54.7167,14900.0
2015-04-15 12:00:00,82.53,82.55,82.44,82.44,15300.0,54.71,54.7233,54.6504,54.6504,15300.0
2015-04-15 12:05:00,82.45,82.46,82.39,82.42,10700.0,54.657,54.6636,54.6172,54.6371,10700.0
2015-04-15 12:10:00,82.42,82.45,82.4,82.4,16700.0,54.6371,54.657,54.6239,54.6239,16700.0
2015-04-15 12:15:00,82.41,82.43,82.37,82.38,53700.0,54.6305,54.6438,54.604,54.6106,53700.0
2015-04-15 12:20:00,82.39,82.4,82.31,82.34,120400.0,54.6172,54.6239,54.5642,54.5841,120400.0
2015-04-15 12:25:00,82.33,82.34,82.28,82.29,28100.0,54.5775,54.5841,54.5443,54.5509,28100.0
2015-04-15 12:30:00,82.29,82.33,82.25,82.26,71200.0,54.5509,54.5775,54.5244,54.5311,71200.0
2015-04-15 12:35:00,82.26,82.27,82.2,82.25,88800.0,54.5311,54.5377,54.4913,54.5244,88800.0
2015-04-15 12:40:00,82.26,82.29,82.19,82.24,30600.0,54.5311,54.5509,54.4847,54.5178,30600.0
2015-04-15 12:45:00,82.23,82.25,82.21,82.23,22000.0,54.5112,54.5244,54.4979,54.5112,22000.0
2015-04-15 12:50:00,82.23,82.23,82.1,82.14,40200.0,54.5112,54.5112,54.425,54.4515,40200.0
2015-04-15 12:55:00,82.14,82.18,82.1,82.14,27500.0,54.4515,54.478,54.425,54.4515,27500.0
2015-04-15 13:00:00,82.14,82.15,82.09,82.1,23200.0,54.4515,54.4581,54.4184,54.425,23200.0
2015-04-15 13:05:00,82.1,82.12,82.03,82.09,49100.0,54.425,54.4382,54.3786,54.4184,49100.0
2015-04-15 13:10:00,82.09,82.16,82.07,82.15,30400.0,54.4184,54.4648,54.4051,54.4581,30400.0
2015-04-15 13:15:00,82.14,82.16,82.13,82.13,12500.0,54.4515,54.4648,54.4449,54.4449,12500.0
2015-04-15 13:20:00,82.13,82.17,82.11,82.13,17900.0,54.4449,54.4714,54.4316,54.4449,17900.0
2015-04-15 13:25:00,82.14,82.29,82.11,82.28,36500.0,54.4515,54.5509,54.4316,54.5443,36500.0
2015-04-15 13:30:00,82.27,82.3,82.19,82.23,30000.0,54.5377,54.5576,54.4847,54.5112,30000.0
2015-04-15 13:35:00,82.23,82.46,82.2,82.28,149000.0,54.5112,54.6636,54.4913,54.5443,149000.0
2015-04-15 13:40:00,82.27,82.33,82.27,82.33,25800.0,54.5377,54.5775,54.5377,54.5775,25800.0
2015-04-15 13:45:00,82.33,82.34,82.27,82.28,16000.0,54.5775,54.5841,54.5377,54.5443,16000.0
2015-04-15 13:50:00,82.28,82.36,82.27,82.36,23800.0,54.5443,54.5973,54.5377,54.5973,23800.0
2015-04-15 13:55:00,82.35,82.35,82.3,82.33,19200.0,54.5907,54.5907,54.5576,54.5775,19200.0
2015-04-15 14:00:00,82.34,82.36,82.33,82.35,11900.0,54.5841,54.5973,54.5775,54.5907,11900.0
2015-04-15 14:05:00,82.35,82.37,82.32,82.34,27400.0,54.5907,54.604,54.5708,54.5841,27400.0
2015-04-15 14:10:00,82.34,82.36,82.23,82.24,30600.0,54.5841,54.5973,54.5112,54.5178,30600.0
2015-04-15 14:15:00,82.25,82.28,82.21,82.23,16900.0,54.5244,54.5443,54.4979,54.5112,16900.0
2015-04-15 14:20:00,82.24,82.26,82.21,82.21,17600.0,54.5178,54.5311,54.4979,54.4979,17600.0
2015-04-15 14:25:00,82.21,82.28,82.19,82.25,35100.0,54.4979,54.5443,54.4847,54.5244,35100.0
2015-04-15 14:30:00,82.25,82.27,82.2,82.2,24500.0,54.5244,54.5377,54.4913,54.4913,24500.0
2015-04-15 14:35:00,82.2,82.2,82.13,82.14,22000.0,54.4913,54.4913,54.4449,54.4515,22000.0
2015-04-15 14:40:00,82.14,82.17,82.12,82.14,15800.0,54.4515,54.4714,54.4382,54.4515,15800.0
2015-04-15 14:45:00,82.15,82.16,82.12,82.15,16700.0,54.4581,54.4648,54.4382,54.4581,16700.0
2015-04-15 14:50:00,82.16,82.19,82.13,82.14,58100.0,54.4648,54.4847,54.4449,54.4515,58100.0
2015-04-15 14:55:00,82.14,82.15,82.11,82.13,38000.0,54.4515,54.4581,54.4316,54.4449,38000.0
2015-04-15 15:00:00,82.13,82.2,82.11,82.17,52400.0,54.4449,54.4913,54.4316,54.4714,52400.0
2015-04-15 15:05:00,82.18,82.18,82.12,82.13,46100.0,54.478,54.478,54.4382,54.4449,46100.0
2015-04-15 15:10:00,82.13,82.15,82.09,82.12,54800.0,54.4449,54.4581,54.4184,54.4382,54800.0
2015-04-15 15:15:00,82.11,82.18,82.08,82.14,79900.0,54.4316,54.478,54.4117,54.4515,79900.0
2015-04-15 15:20:00,82.14,82.15,82.11,82.12,25300.0,54.4515,54.4581,54.4316,54.4382,25300.0
2015-04-15 15:25:00,82.12,82.19,82.1,82.17,50500.0,54.4382,54.4847,54.425,54.4714,50500.0
2015-04-15 15:30:00,82.17,82.19,82.13,82.14,104600.0,54.4714,54.4847,54.4449,54.4515,104600.0
2015-04-15 15:35:00,82.15,82.17,82.12,82.13,55900.0,54.4581,54.4714,54.4382,54.4449,55900.0
2015-04-15 15:40:00,82.14,82.17,82.09,82.12,97700.0,54.4515,54.4714,54.4184,54.4382,97700.0
2015-04-15 15:45:00,82.13,82.14,82.07,82.08,97200.0,54.4449,54.4515,54.4051,54.4117,97200.0
2015-04-15 15:50:00,82.08,82.12,82.06,82.06,71600.0,54.4117,54.4382,54.3985,54.3985,71600.0
2015-04-15 15:55:00,82.06,82.06,81.92,81.99,170600.0,54.3985,54.3985,54.3057,54.3521,170600.0
2015-04-16 09:30:00,81.82,81.87,81.61,81.64,81200.0,54.2394,54.2725,54.1002,54.1201,81200.0
2015-04-16 09:35:00,81.65,81.65,81.46,81.57,37600.0,54.1267,54.1267,54.0007,54.0736,37600.0
2015-04-16 09:40:00,81.57,81.61,81.51,81.59,20500.0,54.0736,54.1002,54.0339,54.0869,20500.0
2015-04-16 09:45:00,81.61,81.64,81.47,81.53,29500.0,54.1002,54.1201,54.0074,54.0471,29500.0
2015-04-16 09:50:00,81.54,81.54,81.43,81.49,44900.0,54.0538,54.0538,53.9808,54.0206,44900.0
2015-04-16 09:55:00,81.49,81.68,81.47,81.66,56800.0,54.0206,54.1466,54.0074,54.1333,56800.0
2015-04-16 10:00:00,81.67,81.92,81.67,81.83,88700.0,54.1399,54.3057,54.1399,54.246,88700.0
2015-04-16 10:05:00,81.83,82.01,81.83,81.92,55600.0,54.246,54.3653,54.246,54.3057,55600.0
2015-04-16 10:10:00,81.93,82.13,81.92,81.98,65800.0,54.3123,54.4449,54.3057,54.3454,65800.0
2015-04-16 10:15:00,81.97,82.07,81.9,82.04,94000.0,54.3388,54.4051,54.2924,54.3852,94000.0
2015-04-16 10:20:00,82.02,82.03,81.95,81.97,79500.0,54.372,54.3786,54.3256,54.3388,79500.0
2015-04-16 10:25:00,81.96,81.97,81.86,81.91,38900.0,54.3322,54.3388,54.2659,54.299,38900.0
2015-04-16 10:30:00,81.9,81.93,81.87,81.92,21700.0,54.2924,54.3123,54.2725,54.3057,21700.0
2015-04-16 10:35:00,81.92,82.18,81.91,82.17,39900.0,54.3057,54.478,54.299,54.4714,39900.0
2015-04-16 10:40:00,82.18,82.21,82.12,82.19,20700.0,54.478,54.4979,54.4382,54.4847,20700.0
2015-04-16 10:45:00,82.19,82.31,82.19,82.28,24900.0,54.4847,54.5642,54.4847,54.5443,24900.0
2015-04-16 10:50:00,82.28,82.29,82.22,82.26,30500.0,54.5443,54.5509,54.5045,54.5311,30500.0
2015-04-16 10:55:00,82.25,82.32,82.24,82.31,22900.0,54.5244,54.5708,54.5178,54.5642,22900.0
2015-04-16 11:00:00,82.3,82.3,82.18,82.2,34100.0,54.5576,54.5576,54.478,54.4913,34100.0
2015-04-16 11:05:00,82.2,82.22,82.14,82.21,18100.0,54.4913,54.5045,54.4515,54.4979,18100.0
2015-04-16 11:10:00,82.22,82.32,82.22,82.3,18900.0,54.5045,54.5708,54.5045,54.5576,18900.0
2015-04-16 11:15:00,82.3,82.5,82.3,82.45,52700.0,54.5576,54.6902,54.5576,54.657,52700.0
2015-04-16 11:20:00,82.45,82.54,82.43,82.44,92200.0,54.657,54.7167,54.6438,54.6504,92200.0
2015-04-16 11:25:00,82.44,82.46,82.41,82.42,34000.0,54.6504,54.6636,54.6305,54.6371,34000.0
2015-04-16 11:30:00,82.42,82.45,82.34,82.38,48900.0,54.6371,54.657,54.5841,54.6106,48900.0
2015-04-16 11:35:00,82.38,82.46,82.37,82.41,19400.0,54.6106,54.6636,54.604,54.6305,19400.0
2015-04-16 11:40:00,82.4,82.4,82.27,82.28,35800.0,54.6239,54.6239,54.5377,54.5443,35800.0
2015-04-16 11:45:00,82.27,82.31,82.21,82.29,34100.0,54.5377,54.5642,54.4979,54.5509,34100.0
2015-04-16 11:50:00,82.28,82.28,82.2,82.26,32000.0,54.5443,54.5443,54.4913,54.5311,32000.0
2015-04-16 11:55:00,82.25,82.25,82.17,82.22,19000.0,54.5244,54.5244,54.4714,54.5045,19000.0
2015-04-16 12:00:00,82.24,82.28,82.22,82.24,13500.0,54.5178,54.5443,54.5045,54.5178,13500.0
2015-04-16 12:05:00,82.23,82.28,82.22,82.23,13100.0,54.5112,54.5443,54.5045,54.5112,13100.0
2015-04-16 12:10:00,82.25,82.25,82.15,82.19,10200.0,54.5244,54.5244,54.4581,54.4847,10200.0
2015-04-16 12:15:00,82.21,82.21,82.11,82.12,51000.0,54.4979,54.4979,54.4316,54.4382,51000.0
2015-04-16 12:20:00,82.13,82.13,82.1,82.12,22300.0,54.4449,54.4449,54.425,54.4382,22300.0
2015-04-16 12:25:00,82.12,82.17,82.11,82.15,16600.0,54.4382,54.4714,54.4316,54.4581,16600.0
2015-04-16 12:30:00,82.16,82.23,82.15,82.21,25300.0,54.4648,54.5112,54.4581,54.4979,25300.0
2015-04-16 12:35:00,82.22,82.22,82.1,82.12,27900.0,54.5045,54.5045,54.425,54.4382,27900.0
2015-04-16 12:40:00,82.1,82.15,82.07,82.14,54900.0,54.425,54.4581,54.4051,54.4515,54900.0
2015-04-16 12:45:00,82.15,82.16,82.11,82.14,14500.0,54.4581,54.4648,54.4316,54.4515,14500.0
2015-04-16 12:50:00,82.15,82.16,82.08,82.11,35700.0,54.4581,54.4648,54.4117,54.4316,35700.0
2015-04-16 12:55:00,82.12,82.28,82.11,82.26,42000.0,54.4382,54.5443,54.4316,54.5311,42000.0
2015-04-16 13:00:00,82.27,82.31,82.22,82.28,25300.0,54.5377,54.5642,54.5045,54.5443,25300.0
2015-04-16 13:05:00,82.29,82.29,82.18,82.18,15000.0,54.5509,54.5509,54.478,54.478,15000.0
2015-04-16 13:10:00,82.18,82.22,82.16,82.22,13800.0,54.478,54.5045,54.4648,54.5045,13800.0
2015-04-16 13:15:00,82.19,82.23,82.17,82.22,16000.0,54.4847,54.5112,54.4714,54.5045,16000.0
2015-04-16 13:20:00,82.21,82.21,82.13,82.16,26000.0,54.4979,54.4979,54.4449,54.4648,26000.0
2015-04-16 13:25:00,82.16,82.2,82.14,82.18,27800.0,54.4648,54.4913,54.4515,54.478,27800.0
2015-04-16 13:30:00,82.18,82.18,82.13,82.13,22700.0,54.478,54.478,54.4449,54.4449,22700.0
2015-04-16 13:35:00,82.14,82.25,82.12,82.24,40500.0,54.4515,54.5244,54.4382,54.5178,40500.0
2015-04-16 13:40:00,82.24,82.31,82.24,82.3,23500.0,54.5178,54.5642,54.5178,54.5576,23500.0
2015-04-16 13:45:00,82.31,82.41,82.29,82.4,32800.0,54.5642,54.6305,54.5509,54.6239,32800.0
2015-04-16 13:50:00,82.41,82.43,82.37,82.37,17600.0,54.6305,54.6438,54.604,54.604,17600.0
2015-04-16 13:55:00,82.38,82.39,82.33,82.37,30600.0,54.6106,54.6172,54.5775,54.604,30600.0
2015-04-16 14:00:00,82.36,82.4,82.34,82.4,26000.0,54.5973,54.6239,54.5841,54.6239,26000.0
2015-04-16 14:05:00,82.41,82.41,82.36,82.38,29200.0,54.6305,54.6305,54.5973,54.6106,29200.0
2015-04-16 14:10:00,82.38,82.41,82.34,82.36,25200.0,54.6106,54.6305,54.5841,54.5973,25200.0
2015-04-16 14:15:00,82.36,82.43,82.36,82.43,35900.0,54.5973,54.6438,54.5973,54.6438,35900.0
2015-04-16 14:20:00,82.42,82.47,82.39,82.45,77400.0,54.6371,54.6703,54.6172,54.657,77400.0
2015-04-16 14:25:00,82.45,82.46,82.39,82.43,26200.0,54.657,54.6636,54.6172,54.6438,26200.0
2015-04-16 14:30:00,82.42,82.45,82.36,82.39,42400.0,54.6371,54.657,54.5973,54.6172,42400.0
2015-04-16 14:35:00,82.39,82.44,82.36,82.4,35300.0,54.6172,54.6504,54.5973,54.6239,35300.0
2015-04-16 14:40:00,82.39,82.41,82.31,82.31,40300.0,54.6172,54.6305,54.5642,54.5642,40300.0
2015-04-16 14:45:00,82.31,82.34,82.29,82.29,28000.0,54.5642,54.5841,54.5509,54.5509,28000.0
2015-04-16 14:50:00,82.3,82.34,82.3,82.31,25000.0,54.5576,54.5841,54.5576,54.5642,25000.0
2015-04-16 14:55:00,82.31,82.33,82.22,82.22,48400.0,54.5642,54.5775,54.5045,54.5045,48400.0
2015-04-16 15:00:00,82.23,82.26,82.22,82.24,17800.0,54.5112,54.5311,54.5045,54.5178,17800.0
2015-04-16 15:05:00,82.24,82.29,82.24,82.29,31200.0,54.5178,54.5509,54.5178,54.5509,31200.0
2015-04-16 15:10:00,82.29,82.29,82.21,82.24,42600.0,54.5509,54.5509,54.4979,54.5178,42600.0
2015-04-16 15:15:00,82.23,82.3,82.19,82.26,49700.0,54.5112,54.5576,54.4847,54.5311,49700.0
2015-04-16 15:20:00,82.26,82.28,82.23,82.24,26100.0,54.5311,54.5443,54.5112,54.5178,26100.0
2015-04-16 15:25:00,82.23,82.23,82.16,82.19,45400.0,54.5112,54.5112,54.4648,54.4847,45400.0
2015-04-16 15:30:00,82.19,82.2,82.13,82.18,59200.0,54.4847,54.4913,54.4449,54.478,59200.0
2015-04-16 15:35:00,82.18,82.22,82.18,82.2,54000.0,54.478,54.5045,54.478,54.4913,54000.0
2015-04-16 15:40:00,82.2,82.23,82.14,82.21,44200.0,54.4913,54.5112,54.4515,54.4979,44200.0
2015-04-16 15:45:00,82.2,82.2,82.13,82.16,58600.0,54.4913,54.4913,54.4449,54.4648,58600.0
2015-04-16 15:50:00,82.16,82.19,82.15,82.19,32100.0,54.4648,54.4847,54.4581,54.4847,32100.0
2015-04-16 15:55:00,82.18,82.25,82.17,82.2,92000.0,54.478,54.5244,54.4714,54.4913,92000.0
2015-04-17 09:30:00,81.86,81.96,81.76,81.93,85300.0,54.2659,54.3322,54.1996,54.3123,85300.0
2015-04-17 09:35:00,81.95,82.28,81.94,82.0,57700.0,54.3256,54.5443,54.3189,54.3587,57700.0
2015-04-17 09:40:00,81.97,81.99,81.74,81.84,79800.0,54.3388,54.3521,54.1863,54.2526,79800.0
2015-04-17 09:45:00,81.83,81.96,81.8,81.93,24200.0,54.246,54.3322,54.2261,54.3123,24200.0
2015-04-17 09:50:00,81.93,81.95,81.84,81.93,41300.0,54.3123,54.3256,54.2526,54.3123,41300.0
2015-04-17 09:55:00,81.92,82.0,81.86,81.92,62400.0,54.3057,54.3587,54.2659,54.3057,62400.0
2015-04-17 10:00:00,81.92,81.92,81.77,81.8,45000.0,54.3057,54.3057,54.2062,54.2261,45000.0
2015-04-17 10:05:00,81.81,81.86,81.76,81.8,99500.0,54.2327,54.2659,54.1996,54.2261,99500.0
2015-04-17 10:10:00,81.81,81.87,81.77,81.79,57600.0,54.2327,54.2725,54.2062,54.2195,57600.0
2015-04-17 10:15:00,81.78,81.8,81.63,81.65,66400.0,54.2129,54.2261,54.1134,54.1267,66400.0
2015-04-17 10:20:00,81.65,81.68,81.59,81.67,66600.0,54.1267,54.1466,54.0869,54.1399,66600.0
2015-04-17 10:25:00,81.66,81.66,81.61,81.62,44600.0,54.1333,54.1333,54.1002,54.1068,44600.0
2015-04-17 10:30:00,81.6,81.67,81.55,81.66,40000.0,54.0935,54.1399,54.0604,54.1333,40000.0
2015-04-17 10:35:00,81.66,81.66,81.54,81.54,86600.0,54.1333,54.1333,54.0538,54.0538,86600.0
2015-04-17 10:40:00,81.55,81.58,81.53,81.55,55100.0,54.0604,54.0803,54.0471,54.0604,55100.0
2015-04-17 10:45:00,81.54,81.55,81.47,81.51,56100.0,54.0538,54.0604,54.0074,54.0339,56100.0
2015-04-17 10:50:00,81.51,81.51,81.42,81.45,71200.0,54.0339,54.0339,53.9742,53.9941,71200.0
2015-04-17 10:55:00,81.45,81.46,81.37,81.41,100400.0,53.9941,54.0007,53.9411,53.9676,100400.0
2015-04-17 11:00:00,81.41,81.44,81.29,81.32,80600.0,53.9676,53.9875,53.888,53.9079,80600.0
2015-04-17 11:05:00,81.31,81.35,81.24,81.35,34300.0,53.9013,53.9278,53.8549,53.9278,34300.0
2015-04-17 11:10:00,81.35,81.49,81.33,81.43,38200.0,53.9278,54.0206,53.9145,53.9808,38200.0
2015-04-17 11:15:00,81.44,81.48,81.42,81.47,19300.0,53.9875,54.014,53.9742,54.0074,19300.0
2015-04-17 11:20:00,81.47,81.61,81.47,81.53,65300.0,54.0074,54.1002,54.0074,54.0471,65300.0
2015-04-17 11:25:00,81.53,81.63,81.51,81.6,64200.0,54.0471,54.1134,54.0339,54.0935,64200.0
2015-04-17 11:30:00,81.61,81.64,81.52,81.54,80200.0,54.1002,54.1201,54.0405,54.0538,80200.0
2015-04-17 11:35:00,81.55,81.55,81.45,81.53,46300.0,54.0604,54.0604,53.9941,54.0471,46300.0
2015-04-17 11:40:00,81.54,81.63,81.53,81.62,26100.0,54.0538,54.1134,54.0471,54.1068,26100.0
2015-04-17 11:45:00,81.62,81.8,81.62,81.79,60100.0,54.1068,54.2261,54.1068,54.2195,60100.0
2015-04-17 11:50:00,81.8,81.8,81.64,81.67,79800.0,54.2261,54.2261,54.1201,54.1399,79800.0
2015-04-17 11:55:00,81.67,81.72,81.63,81.66,44200.0,54.1399,54.1731,54.1134,54.1333,44200.0
2015-04-17 12:00:00,81.67,81.78,81.65,81.78,35900.0,54.1399,54.2129,54.1267,54.2129,35900.0
2015-04-17 12:05:00,81.76,81.78,81.7,81.76,48800.0,54.1996,54.2129,54.1598,54.1996,48800.0
2015-04-17 12:10:00,81.77,81.92,81.76,81.92,42600.0,54.2062,54.3057,54.1996,54.3057,42600.0
2015-04-17 12:15:00,81.92,81.94,81.87,81.89,56500.0,54.3057,54.3189,54.2725,54.2858,56500.0
2015-04-17 12:20:00,81.88,81.96,81.86,81.94,21400.0,54.2791,54.3322,54.2659,54.3189,21400.0
2015-04-17 12:25:00,81.94,81.96,81.89,81.89,90700.0,54.3189,54.3322,54.2858,54.2858,90700.0
2015-04-17 12:30:00,81.89,81.92,81.82,81.86,33500.0,54.2858,54.3057,54.2394,54.2659,33500.0
2015-04-17 12:35:00,81.85,81.92,81.84,81.89,24100.0,54.2593,54.3057,54.2526,54.2858,24100.0
2015-04-17 12:40:00,81.89,81.9,81.86,81.86,13400.0,54.2858,54.2924,54.2659,54.2659,13400.0
2015-04-17 12:45:00,81.86,81.86,81.74,81.76,28500.0,54.2659,54.2659,54.1863,54.1996,28500.0
2015-04-17 12:50:00,81.74,81.8,81.72,81.8,29200.0,54.1863,54.2261,54.1731,54.2261,29200.0
2015-04-17 12:55:00,81.81,81.86,81.76,81.76,45000.0,54.2327,54.2659,54.1996,54.1996,45000.0
2015-04-17 13:00:00,81.76,81.85,81.75,81.81,32200.0,54.1996,54.2593,54.193,54.2327,32200.0
2015-04-17 13:05:00,81.8,81.84,81.76,81.83,16600.0,54.2261,54.2526,54.1996,54.246,16600.0
2015-04-17 13:10:00,81.82,81.83,81.76,81.76,51000.0,54.2394,54.246,54.1996,54.1996,51000.0
2015-04-17 13:15:00,81.75,81.84,81.75,81.84,37600.0,54.193,54.2526,54.193,54.2526,37600.0
2015-04-17 13:20:00,81.85,81.93,81.82,81.91,36800.0,54.2593,54.3123,54.2394,54.299,36800.0
2015-04-17 13:25:00,81.91,81.92,81.82,81.84,37000.0,54.299,54.3057,54.2394,54.2526,37000.0
2015-04-17 13:30:00,81.83,81.86,81.77,81.82,41700.0,54.246,54.2659,54.2062,54.2394,41700.0
2015-04-17 13:35:00,81.82,81.85,81.79,81.82,23100.0,54.2394,54.2593,54.2195,54.2394,23100.0
2015-04-17 13:40:00,81.82,81.83,81.72,81.8,73200.0,54.2394,54.246,54.1731,54.2261,73200.0
2015-04-17 13:45:00,81.79,81.85,81.74,81.79,22400.0,54.2195,54.2593,54.1863,54.2195,22400.0
2015-04-17 13:50:00,81.8,81.81,81.66,81.68,30400.0,54.2261,54.2327,54.1333,54.1466,30400.0
2015-04-17 13:55:00,81.67,81.77,81.65,81.69,72100.0,54.1399,54.2062,54.1267,54.1532,72100.0
2015-04-17 14:00:00,81.7,81.76,81.68,81.69,120900.0,54.1598,54.1996,54.1466,54.1532,120900.0
2015-04-17 14:05:00,81.69,81.73,81.6,81.6,79300.0,54.1532,54.1797,54.0935,54.0935,79300.0
2015-04-17 14:10:00,81.6,81.64,81.57,81.6,55400.0,54.0935,54.1201,54.0736,54.0935,55400.0
2015-04-17 14:15:00,81.59,81.6,81.54,81.59,82100.0,54.0869,54.0935,54.0538,54.0869,82100.0
2015-04-17 14:20:00,81.58,81.59,81.54,81.59,37800.0,54.0803,54.0869,54.0538,54.0869,37800.0
2015-04-17 14:25:00,81.58,81.66,81.56,81.65,54300.0,54.0803,54.1333,54.067,54.1267,54300.0
2015-04-17 14:30:00,81.64,81.68,81.58,81.59,33700.0,54.1201,54.1466,54.0803,54.0869,33700.0
2015-04-17 14:35:00,81.6,81.62,81.55,81.58,38100.0,54.0935,54.1068,54.0604,54.0803,38100.0
2015-04-17 14:40:00,81.58,81.63,81.57,81.61,27800.0,54.0803,54.1134,54.0736,54.1002,27800.0
2015-04-17 14:45:00,81.62,81.64,81.56,81.6,42100.0,54.1068,54.1201,54.067,54.0935,42100.0
2015-04-17 14:50:00,81.59,81.61,81.56,81.58,100500.0,54.0869,54.1002,54.067,54.0803,100500.0
2015-04-17 14:55:00,81.59,81.66,81.58,81.66,34100.0,54.0869,54.1333,54.0803,54.1333,34100.0
2015-04-17 15:00:00,81.63,81.67,81.62,81.65,22800.0,54.1134,54.1399,54.1068,54.1267,22800.0
2015-04-17 15:05:00,81.65,81.69,81.63,81.66,33500.0,54.1267,54.1532,54.1134,54.1333,33500.0
2015-04-17 15:10:00,81.67,81.71,81.64,81.71,27700.0,54.1399,54.1665,54.1201,54.1665,27700.0
2015-04-17 15:15:00,81.71,81.73,81.68,81.71,99900.0,54.1665,54.1797,54.1466,54.1665,99900.0
2015-04-17 15:20:00,81.71,81.71,81.64,81.7,38400.0,54.1665,54.1665,54.1201,54.1598,38400.0
2015-04-17 15:25:00,81.7,81.75,81.68,81.74,22500.0,54.1598,54.193,54.1466,54.1863,22500.0
2015-04-17 15:30:00,81.75,81.85,81.74,81.83,86700.0,54.193,54.2593,54.1863,54.246,86700.0
2015-04-17 15:35:00,81.83,81.96,81.82,81.94,48300.0,54.246,54.3322,54.2394,54.3189,48300.0
2015-04-17 15:40:00,81.92,81.93,81.81,81.81,147900.0,54.3057,54.3123,54.2327,54.2327,147900.0
2015-04-17 15:45:00,81.81,81.83,81.78,81.78,61400.0,54.2327,54.246,54.2129,54.2129,61400.0
2015-04-17 15:50:00,81.78,81.8,81.75,81.77,46500.0,54.2129,54.2261,54.193,54.2062,46500.0
2015-04-17 15:55:00,81.77,81.82,81.7,81.78,114500.0,54.2062,54.2394,54.1598,54.2129,114500.0
2015-04-20 09:30:00,82.13,82.13,81.67,81.67,151800.0,54.4449,54.4449,54.1399,54.1399,151800.0
2015-04-20 09:35:00,81.66,81.93,81.66,81.83,78900.0,54.1333,54.3123,54.1333,54.246,78900.0
2015-04-20 09:40:00,81.83,81.87,81.68,81.69,76100.0,54.246,54.2725,54.1466,54.1532,76100.0
2015-04-20 09:45:00,81.69,81.86,81.69,81.83,30300.0,54.1532,54.2659,54.1532,54.246,30300.0
2015-04-20 09:50:00,81.89,82.11,81.89,82.01,48500.0,54.2858,54.4316,54.2858,54.3653,48500.0
2015-04-20 09:55:00,81.99,82.06,81.94,81.94,33400.0,54.3521,54.3985,54.3189,54.3189,33400.0
2015-04-20 10:00:00,81.93,81.96,81.83,81.89,47200.0,54.3123,54.3322,54.246,54.2858,47200.0
2015-04-20 10:05:00,81.89,81.96,81.85,81.87,45000.0,54.2858,54.3322,54.2593,54.2725,45000.0
2015-04-20 10:10:00,81.86,81.87,81.75,81.77,62900.0,54.2659,54.2725,54.193,54.2062,62900.0
2015-04-20 10:15:00,81.75,81.8,81.74,81.79,23900.0,54.193,54.2261,54.1863,54.2195,23900.0
2015-04-20 10:20:00,81.81,81.82,81.75,81.81,27600.0,54.2327,54.2394,54.193,54.2327,27600.0
2015-04-20 10:25:00,81.8,81.93,81.8,81.91,23700.0,54.2261,54.3123,54.2261,54.299,23700.0
2015-04-20 10:30:00,81.91,81.94,81.83,81.84,30600.0,54.299,54.3189,54.246,54.2526,30600.0
2015-04-20 10:35:00,81.84,81.88,81.78,81.81,60300.0,54.2526,54.2791,54.2129,54.2327,60300.0
2015-04-20 10:40:00,81.81,81.83,81.73,81.73,36200.0,54.2327,54.246,54.1797,54.1797,36200.0
2015-04-20 10:45:00,81.74,81.77,81.71,81.72,18100.0,54.1863,54.2062,54.1665,54.1731,18100.0
2015-04-20 10:50:00,81.73,81.78,81.71,81.74,28400.0,54.1797,54.2129,54.1665,54.1863,28400.0
2015-04-20 10:55:00,81.75,81.82,81.74,81.78,36300.0,54.193,54.2394,54.1863,54.2129,36300.0
2015-04-20 11:00:00,81.79,81.93,81.79,81.92,19800.0,54.2195,54.3123,54.2195,54.3057,19800.0
2015-04-20 11:05:00,81.91,82.03,81.9,82.02,26600.0,54.299,54.3786,54.2924,54.372,26600.0
2015-04-20 11:10:00,82.02,82.02,81.88,81.89,21300.0,54.372,54.372,54.2791,54.2858,21300.0
2015-04-20 11:15:00,81.9,81.91,81.83,81.83,21600.0,54.2924,54.299,54.246,54.246,21600.0
2015-04-20 11:20:00,81.84,81.88,81.84,81.88,16700.0,54.2526,54.2791,54.2526,54.2791,16700.0
2015-04-20 11:25:00,81.89,82.02,81.88,82.01,25100.0,54.2858,54.372,54.2791,54.3653,25100.0
2015-04-20 11:30:00,82.03,82.09,82.02,82.04,22900.0,54.3786,54.4184,54.372,54.3852,22900.0
2015-04-20 11:35:00,82.04,82.1,82.04,82.07,60900.0,54.3852,54.425,54.3852,54.4051,60900.0
2015-04-20 11:40:00,82.08,82.21,82.07,82.12,112100.0,54.4117,54.4979,54.4051,54.4382,112100.0
2015-04-20 11:45:00,82.13,82.21,82.12,82.21,25100.0,54.4449,54.4979,54.4382,54.4979,25100.0
2015-04-20 11:50:00,82.23,82.31,82.22,82.28,26800.0,54.5112,54.5642,54.5045,54.5443,26800.0
2015-04-20 11:55:00,82.3,82.33,82.22,82.23,30400.0,54.5576,54.5775,54.5045,54.5112,30400.0
2015-04-20 12:00:00,82.24,82.39,82.24,82.31,52600.0,54.5178,54.6172,54.5178,54.5642,52600.0
2015-04-20 12:05:00,82.3,82.3,82.12,82.12,49800.0,54.5576,54.5576,54.4382,54.4382,49800.0
2015-04-20 12:10:00,82.12,82.27,82.11,82.27,38800.0,54.4382,54.5377,54.4316,54.5377,38800.0
2015-04-20 12:15:00,82.27,82.27,82.2,82.22,28800.0,54.5377,54.5377,54.4913,54.5045,28800.0
2015-04-20 12:20:00,82.21,82.23,82.15,82.19,19800.0,54.4979,54.5112,54.4581,54.4847,19800.0
2015-04-20 12:25:00,82.19,82.21,82.13,82.13,24700.0,54.4847,54.4979,54.4449,54.4449,24700.0
2015-04-20 12:30:00,82.12,82.12,82.06,82.07,14000.0,54.4382,54.4382,54.3985,54.4051,14000.0
2015-04-20 12:35:00,82.07,82.07,82.02,82.04,9300.0,54.4051,54.4051,54.372,54.3852,9300.0
2015-04-20 12:40:00,82.03,82.03,81.99,81.99,20300.0,54.3786,54.3786,54.3521,54.3521,20300.0
2015-04-20 12:45:00,81.98,82.0,81.96,81.96,7700.0,54.3454,54.3587,54.3322,54.3322,7700.0
2015-04-20 12:50:00,81.96,82.07,81.96,82.03,35400.0,54.3322,54.4051,54.3322,54.3786,35400.0
2015-04-20 12:55:00,82.02,82.03,81.94,82.01,45500.0,54.372,54.3786,54.3189,54.3653,45500.0
2015-04-20 13:00:00,82.02,82.03,81.96,82.01,22400.0,54.372,54.3786,54.3322,54.3653,22400.0
2015-04-20 13:05:00,82.0,82.02,81.92,81.98,90400.0,54.3587,54.372,54.3057,54.3454,90400.0
2015-04-20 13:10:00,81.98,81.98,81.89,81.91,27100.0,54.3454,54.3454,54.2858,54.299,27100.0
2015-04-20 13:15:00,81.91,81.93,81.86,81.91,26600.0,54.299,54.3123,54.2659,54.299,26600.0
2015-04-20 13:20:00,81.91,81.95,81.86,81.88,26000.0,54.299,54.3256,54.2659,54.2791,26000.0
2015-04-20 13:25:00,81.87,81.9,81.85,81.87,14500.0,54.2725,54.2924,54.2593,54.2725,14500.0
2015-04-20 13:30:00,81.87,81.88,81.83,81.86,19300.0,54.2725,54.2791,54.246,54.2659,19300.0
2015-04-20 13:35:00,81.86,81.99,81.86,81.95,29000.0,54.2659,54.3521,54.2659,54.3256,29000.0
2015-04-20 13:40:00,81.93,81.94,81.85,81.87,19200.0,54.3123,54.3189,54.2593,54.2725,19200.0
2015-04-20 13:45:00,81.88,81.92,81.85,81.88,24800.0,54.2791,54.3057,54.2593,54.2791,24800.0
2015-04-20 13:50:00,81.87,81.88,81.83,81.84,16100.0,54.2725,54.2791,54.246,54.2526,16100.0
2015-04-20 13:55:00,81.84,81.89,81.83,81.88,14800.0,54.2526,54.2858,54.246,54.2791,14800.0
2015-04-20 14:00:00,81.87,81.92,81.87,81.9,17600.0,54.2725,54.3057,54.2725,54.2924,17600.0
2015-04-20 14:05:00,81.9,81.94,81.89,81.92,32900.0,54.2924,54.3189,54.2858,54.3057,32900.0
2015-04-20 14:10:00,81.91,81.93,81.87,81.88,27900.0,54.299,54.3123,54.2725,54.2791,27900.0
2015-04-20 14:15:00,81.89,81.89,81.82,81.83,28000.0,54.2858,54.2858,54.2394,54.246,28000.0
2015-04-20 14:20:00,81.82,81.88,81.8,81.82,47200.0,54.2394,54.2791,54.2261,54.2394,47200.0
2015-04-20 14:25:00,81.82,81.85,81.79,81.82,27800.0,54.2394,54.2593,54.2195,54.2394,27800.0
2015-04-20 14:30:00,81.83,81.83,81.77,81.82,45300.0,54.246,54.246,54.2062,54.2394,45300.0
2015-04-20 14:35:00,81.82,81.88,81.81,81.88,35800.0,54.2394,54.2791,54.2327,54.2791,35800.0
2015-04-20 14:40:00,81.87,81.91,81.86,81.88,17800.0,54.2725,54.299,54.2659,54.2791,17800.0
2015-04-20 14:45:00,81.87,81.91,81.85,81.88,25300.0,54.2725,54.299,54.2593,54.2791,25300.0
2015-04-20 14:50:00,81.88,81.89,81.84,81.87,35700.0,54.2791,54.2858,54.2526,54.2725,35700.0
2015-04-20 14:55:00,81.87,81.88,81.83,81.87,37100.0,54.2725,54.2791,54.246,54.2725,37100.0
2015-04-20 15:00:00,81.87,81.88,81.82,81.86,41700.0,54.2725,54.2791,54.2394,54.2659,41700.0
2015-04-20 15:05:00,81.86,81.92,81.85,81.89,23700.0,54.2659,54.3057,54.2593,54.2858,23700.0
2015-04-20 15:10:00,81.9,81.92,81.86,81.88,34800.0,54.2924,54.3057,54.2659,54.2791,34800.0
2015-04-20 15:15:00,81.88,81.91,81.87,81.9,21200.0,54.2791,54.299,54.2725,54.2924,21200.0
2015-04-20 15:20:00,81.9,81.93,81.86,81.88,49200.0,54.2924,54.3123,54.2659,54.2791,49200.0
2015-04-20 15:25:00,81.89,81.89,81.84,81.84,17900.0,54.2858,54.2858,54.2526,54.2526,17900.0
2015-04-20 15:30:00,81.84,81.91,81.83,81.85,38600.0,54.2526,54.299,54.246,54.2593,38600.0
2015-04-20 15:35:00,81.86,81.87,81.83,81.84,49900.0,54.2659,54.2725,54.246,54.2526,49900.0
2015-04-20 15:40:00,81.84,81.89,81.83,81.86,41100.0,54.2526,54.2858,54.246,54.2659,41100.0
2015-04-20 15:45:00,81.87,81.95,81.87,81.92,43000.0,54.2725,54.3256,54.2725,54.3057,43000.0
2015-04-20 15:50:00,81.93,81.95,81.9,81.9,43200.0,54.3123,54.3256,54.2924,54.2924,43200.0
2015-04-20 15:55:00,81.91,81.97,81.89,81.91,96100.0,54.299,54.3388,54.2858,54.299,96100.0
2015-04-21 09:30:00,82.2,82.51,82.04,82.46,146000.0,54.4913,54.6968,54.3852,54.6636,146000.0
2015-04-21 09:35:00,82.45,82.58,82.45,82.49,43000.0,54.657,54.7432,54.657,54.6835,43000.0
2015-04-21 09:40:00,82.49,82.51,82.32,82.33,41200.0,54.6835,54.6968,54.5708,54.5775,41200.0
2015-04-21 09:45:00,82.35,82.44,82.32,82.43,18600.0,54.5907,54.6504,54.5708,54.6438,18600.0
2015-04-21 09:50:00,82.44,82.47,82.34,82.37,41500.0,54.6504,54.6703,54.5841,54.604,41500.0
2015-04-21 09:55:00,82.38,82.42,82.34,82.36,19700.0,54.6106,54.6371,54.5841,54.5973,19700.0
2015-04-21 10:00:00,82.37,82.51,82.37,82.48,49300.0,54.604,54.6968,54.604,54.6769,49300.0
2015-04-21 10:05:00,82.48,82.48,82.35,82.39,35800.0,54.6769,54.6769,54.5907,54.6172,35800.0
2015-04-21 10:10:00,82.39,82.48,82.34,82.36,48900.0,54.6172,54.6769,54.5841,54.5973,48900.0
2015-04-21 10:15:00,82.35,82.41,82.3,82.39,26400.0,54.5907,54.6305,54.5576,54.6172,26400.0
2015-04-21 10:20:00,82.37,82.41,82.33,82.4,75300.0,54.604,54.6305,54.5775,54.6239,75300.0
2015-04-21 10:25:00,82.4,82.41,82.31,82.32,18400.0,54.6239,54.6305,54.5642,54.5708,18400.0
2015-04-21 10:30:00,82.32,82.34,82.27,82.31,22400.0,54.5708,54.5841,54.5377,54.5642,22400.0
2015-04-21 10:35:00,82.31,82.37,82.27,82.31,48900.0,54.5642,54.604,54.5377,54.5642,48900.0
2015-04-21 10:40:00,82.31,82.32,82.21,82.29,19000.0,54.5642,54.5708,54.4979,54.5509,19000.0
2015-04-21 10:45:00,82.3,82.36,82.28,82.32,33200.0,54.5576,54.5973,54.5443,54.5708,33200.0
2015-04-21 10:50:00,82.32,82.38,82.3,82.3,46400.0,54.5708,54.6106,54.5576,54.5576,46400.0
2015-04-21 10:55:00,82.31,82.34,82.28,82.29,16600.0,54.5642,54.5841,54.5443,54.5509,16600.0
2015-04-21 11:00:00,82.28,82.33,82.23,82.33,40000.0,54.5443,54.5775,54.5112,54.5775,40000.0
2015-04-21 11:05:00,82.34,82.34,82.27,82.28,24700.0,54.5841,54.5841,54.5377,54.5443,24700.0
2015-04-21 11:10:00,82.28,82.3,82.19,82.2,23700.0,54.5443,54.5576,54.4847,54.4913,23700.0
2015-04-21 11:15:00,82.2,82.26,82.15,82.15,23100.0,54.4913,54.5311,54.4581,54.4581,23100.0
2015-04-21 11:20:00,82.17,82.18,82.11,82.15,21400.0,54.4714,54.478,54.4316,54.4581,21400.0
2015-04-21 11:25:00,82.15,82.25,82.13,82.16,22700.0,54.4581,54.5244,54.4449,54.4648,22700.0
2015-04-21 11:30:00,82.14,82.22,82.13,82.16,19800.0,54.4515,54.5045,54.4449,54.4648,19800.0
2015-04-21 11:35:00,82.17,82.17,82.03,82.03,21200.0,54.4714,54.4714,54.3786,54.3786,21200.0
2015-04-21 11:40:00,82.01,82.02,81.93,81.94,53200.0,54.3653,54.372,54.3123,54.3189,53200.0
2015-04-21 11:45:00,81.92,81.92,81.83,81.91,23900.0,54.3057,54.3057,54.246,54.299,23900.0
2015-04-21 11:50:00,81.92,81.93,81.85,81.92,47400.0,54.3057,54.3123,54.2593,54.3057,47400.0
2015-04-21 11:55:00,81.9,81.91,81.83,81.86,41800.0,54.2924,54.299,54.246,54.2659,41800.0
2015-04-21 12:00:00,81.86,82.02,81.85,82.02,24300.0,54.2659,54.372,54.2593,54.372,24300.0
2015-04-21 12:05:00,82.03,82.14,82.03,82.14,17300.0,54.3786,54.4515,54.3786,54.4515,17300.0
2015-04-21 12:10:00,82.13,82.17,82.11,82.16,10300.0,54.4449,54.4714,54.4316,54.4648,10300.0
2015-04-21 12:15:00,82.16,82.17,82.1,82.11,37800.0,54.4648,54.4714,54.425,54.4316,37800.0
2015-04-21 12:20:00,82.1,82.12,82.07,82.08,8800.0,54.425,54.4382,54.4051,54.4117,8800.0
2015-04-21 12:25:00,82.09,82.19,82.09,82.18,20900.0,54.4184,54.4847,54.4184,54.478,20900.0
2015-04-21 12:30:00,82.17,82.17,82.12,82.14,8700.0,54.4714,54.4714,54.4382,54.4515,8700.0
2015-04-21 12:35:00,82.14,82.18,82.13,82.15,17000.0,54.4515,54.478,54.4449,54.4581,17000.0
2015-04-21 12:40:00,82.17,82.17,82.09,82.11,22400.0,54.4714,54.4714,54.4184,54.4316,22400.0
2015-04-21 12:45:00,82.12,82.12,82.02,82.07,25400.0,54.4382,54.4382,54.372,54.4051,25400.0
2015-04-21 12:50:00,82.06,82.08,82.04,82.05,14200.0,54.3985,54.4117,54.3852,54.3918,14200.0
2015-04-21 12:55:00,82.05,82.14,82.05,82.14,22200.0,54.3918,54.4515,54.3918,54.4515,22200.0
2015-04-21 13:00:00,82.15,82.16,82.12,82.15,48700.0,54.4581,54.4648,54.4382,54.4581,48700.0
2015-04-21 13:05:00,82.15,82.16,82.1,82.11,55000.0,54.4581,54.4648,54.425,54.4316,55000.0
2015-04-21 13:10:00,82.11,82.21,82.1,82.21,36700.0,54.4316,54.4979,54.425,54.4979,36700.0
2015-04-21 13:15:00,82.2,82.24,82.19,82.2,10000.0,54.4913,54.5178,54.4847,54.4913,10000.0
2015-04-21 13:20:00,82.19,82.22,82.18,82.19,8600.0,54.4847,54.5045,54.478,54.4847,8600.0
2015-04-21 13:25:00,82.2,82.22,82.16,82.19,35700.0,54.4913,54.5045,54.4648,54.4847,35700.0
2015-04-21 13:30:00,82.2,82.22,82.15,82.18,30400.0,54.4913,54.5045,54.4581,54.478,30400.0
2015-04-21 13:35:00,82.18,82.24,82.13,82.2,219400.0,54.478,54.5178,54.4449,54.4913,219400.0
2015-04-21 13:40:00,82.21,82.25,82.18,82.2,221700.0,54.4979,54.5244,54.478,54.4913,221700.0
2015-04-21 13:45:00,82.2,82.22,82.14,82.15,82600.0,54.4913,54.5045,54.4515,54.4581,82600.0
2015-04-21 13:50:00,82.15,82.19,82.13,82.16,44100.0,54.4581,54.4847,54.4449,54.4648,44100.0
2015-04-21 13:55:00,82.16,82.17,82.1,82.1,91400.0,54.4648,54.4714,54.425,54.425,91400.0
2015-04-21 14:00:00,82.1,82.12,82.06,82.12,47800.0,54.425,54.4382,54.3985,54.4382,47800.0
2015-04-21 14:05:00,82.12,82.16,82.11,82.14,118200.0,54.4382,54.4648,54.4316,54.4515,118200.0
2015-04-21 14:10:00,82.13,82.15,82.11,82.14,59800.0,54.4449,54.4581,54.4316,54.4515,59800.0
2015-04-21 14:15:00,82.14,82.15,82.08,82.09,36800.0,54.4515,54.4581,54.4117,54.4184,36800.0
2015-04-21 14:20:00,82.1,82.1,82.07,82.08,26500.0,54.425,54.425,54.4051,54.4117,26500.0
2015-04-21 14:25:00,82.08,82.11,82.06,82.09,31500.0,54.4117,54.4316,54.3985,54.4184,31500.0
2015-04-21 14:30:00,82.09,82.09,82.05,82.07,29100.0,54.4184,54.4184,54.3918,54.4051,29100.0
2015-04-21 14:35:00,82.07,82.11,82.07,82.1,32400.0,54.4051,54.4316,54.4051,54.425,32400.0
2015-04-21 14:40:00,82.11,82.12,82.09,82.11,34400.0,54.4316,54.4382,54.4184,54.4316,34400.0
2015-04-21 14:45:00,82.12,82.15,82.12,82.13,75700.0,54.4382,54.4581,54.4382,54.4449,75700.0
2015-04-21 14:50:00,82.13,82.14,82.09,82.12,39600.0,54.4449,54.4515,54.4184,54.4382,39600.0
2015-04-21 14:55:00,82.12,82.14,82.09,82.1,36700.0,54.4382,54.4515,54.4184,54.425,36700.0
2015-04-21 15:00:00,82.11,82.13,82.09,82.1,15800.0,54.4316,54.4449,54.4184,54.425,15800.0
2015-04-21 15:05:00,82.11,82.17,82.11,82.13,26600.0,54.4316,54.4714,54.4316,54.4449,26600.0
2015-04-21 15:10:00,82.14,82.15,82.08,82.1,45800.0,54.4515,54.4581,54.4117,54.425,45800.0
2015-04-21 15:15:00,82.08,82.1,82.03,82.06,65900.0,54.4117,54.425,54.3786,54.3985,65900.0
2015-04-21 15:20:00,82.06,82.12,82.04,82.1,35800.0,54.3985,54.4382,54.3852,54.425,35800.0
2015-04-21 15:25:00,82.1,82.13,82.06,82.13,107100.0,54.425,54.4449,54.3985,54.4449,107100.0
2015-04-21 15:30:00,82.13,82.16,82.09,82.13,45800.0,54.4449,54.4648,54.4184,54.4449,45800.0
2015-04-21 15:35:00,82.13,82.17,82.1,82.16,77100.0,54.4449,54.4714,54.425,54.4648,77100.0
2015-04-21 15:40:00,82.16,82.16,82.07,82.09,50100.0,54.4648,54.4648,54.4051,54.4184,50100.0
2015-04-21 15:45:00,82.09,82.09,82.03,82.05,51300.0,54.4184,54.4184,54.3786,54.3918,51300.0
2015-04-21 15:50:00,82.05,82.11,82.04,82.09,64600.0,54.3918,54.4316,54.3852,54.4184,64600.0
2015-04-21 15:55:00,82.09,82.13,82.05,82.06,83400.0,54.4184,54.4449,54.3918,54.3985,83400.0
2015-04-22 09:30:00,82.08,82.28,82.08,82.25,97100.0,54.4117,54.5443,54.4117,54.5244,97100.0
2015-04-22 09:35:00,82.27,82.33,82.17,82.25,130600.0,54.5377,54.5775,54.4714,54.5244,130600.0
2015-04-22 09:40:00,82.25,82.4,82.25,82.3,108400.0,54.5244,54.6239,54.5244,54.5576,108400.0
2015-04-22 09:45:00,82.29,82.46,82.24,82.45,392500.0,54.5509,54.6636,54.5178,54.657,392500.0
2015-04-22 09:50:00,82.46,82.51,82.41,82.48,61600.0,54.6636,54.6968,54.6305,54.6769,61600.0
2015-04-22 09:55:00,82.48,82.59,82.36,82.58,95400.0,54.6769,54.7498,54.5973,54.7432,95400.0
2015-04-22 10:00:00,82.56,82.66,82.49,82.49,86600.0,54.7299,54.7962,54.6835,54.6835,86600.0
2015-04-22 10:05:00,82.5,82.65,82.48,82.58,54500.0,54.6902,54.7896,54.6769,54.7432,54500.0
2015-04-22 10:10:00,82.57,82.6,82.43,82.51,43400.0,54.7366,54.7564,54.6438,54.6968,43400.0
2015-04-22 10:15:00,82.51,82.52,82.38,82.5,350700.0,54.6968,54.7034,54.6106,54.6902,350700.0
2015-04-22 10:20:00,82.47,82.51,82.33,82.35,31300.0,54.6703,54.6968,54.5775,54.5907,31300.0
2015-04-22 10:25:00,82.35,82.39,82.3,82.33,61800.0,54.5907,54.6172,54.5576,54.5775,61800.0
2015-04-22 10:30:00,82.33,82.33,82.23,82.24,54500.0,54.5775,54.5775,54.5112,54.5178,54500.0
2015-04-22 10:35:00,82.24,82.29,82.12,82.13,40400.0,54.5178,54.5509,54.4382,54.4449,40400.0
2015-04-22 10:40:00,82.15,82.31,82.1,82.26,59100.0,54.4581,54.5642,54.425,54.5311,59100.0
2015-04-22 10:45:00,82.26,82.33,82.22,82.29,67400.0,54.5311,54.5775,54.5045,54.5509,67400.0
2015-04-22 10:50:00,82.31,82.41,82.3,82.36,20700.0,54.5642,54.6305,54.5576,54.5973,20700.0
2015-04-22 10:55:00,82.36,82.39,82.23,82.24,33800.0,54.5973,54.6172,54.5112,54.5178,33800.0
2015-04-22 11:00:00,82.25,82.29,82.12,82.13,51400.0,54.5244,54.5509,54.4382,54.4449,51400.0
2015-04-22 11:05:00,82.15,82.18,82.11,82.18,57100.0,54.4581,54.478,54.4316,54.478,57100.0
2015-04-22 11:10:00,82.18,82.21,82.12,82.13,50500.0,54.478,54.4979,54.4382,54.4449,50500.0
2015-04-22 11:15:00,82.13,82.22,82.11,82.13,40000.0,54.4449,54.5045,54.4316,54.4449,40000.0
2015-04-22 11:20:00,82.13,82.23,82.12,82.15,15100.0,54.4449,54.5112,54.4382,54.4581,15100.0
2015-04-22 11:25:00,82.16,82.26,82.15,82.25,12300.0,54.4648,54.5311,54.4581,54.5244,12300.0
2015-04-22 11:30:00,82.24,82.32,82.23,82.32,15600.0,54.5178,54.5708,54.5112,54.5708,15600.0
2015-04-22 11:35:00,82.33,82.33,82.27,82.28,16100.0,54.5775,54.5775,54.5377,54.5443,16100.0
2015-04-22 11:40:00,82.29,82.32,82.26,82.29,21000.0,54.5509,54.5708,54.5311,54.5509,21000.0
2015-04-22 11:45:00,82.28,82.37,82.27,82.36,22100.0,54.5443,54.604,54.5377,54.5973,22100.0
2015-04-22 11:50:00,82.37,82.41,82.34,82.37,21500.0,54.604,54.6305,54.5841,54.604,21500.0
2015-04-22 11:55:00,82.37,82.49,82.37,82.49,18800.0,54.604,54.6835,54.604,54.6835,18800.0
2015-04-22 12:00:00,82.49,82.49,82.37,82.38,43200.0,54.6835,54.6835,54.604,54.6106,43200.0
2015-04-22 12:05:00,82.38,82.39,82.34,82.34,11400.0,54.6106,54.6172,54.5841,54.5841,11400.0
2015-04-22 12:10:00,82.34,82.34,82.3,82.33,14300.0,54.5841,54.5841,54.5576,54.5775,14300.0
2015-04-22 12:15:00,82.32,82.36,82.27,82.3,20400.0,54.5708,54.5973,54.5377,54.5576,20400.0
2015-04-22 12:20:00,82.3,82.32,82.27,82.29,15300.0,54.5576,54.5708,54.5377,54.5509,15300.0
2015-04-22 12:25:00,82.29,82.3,82.19,82.2,23400.0,54.5509,54.5576,54.4847,54.4913,23400.0
2015-04-22 12:30:00,82.2,82.22,82.13,82.14,25300.0,54.4913,54.5045,54.4449,54.4515,25300.0
2015-04-22 12:35:00,82.15,82.21,82.13,82.18,66300.0,54.4581,54.4979,54.4449,54.478,66300.0
2015-04-22 12:40:00,82.17,82.2,82.16,82.17,11200.0,54.4714,54.4913,54.4648,54.4714,11200.0
2015-04-22 12:45:00,82.17,82.21,82.16,82.21,52300.0,54.4714,54.4979,54.4648,54.4979,52300.0
2015-04-22 12:50:00,82.2,82.2,82.15,82.16,27800.0,54.4913,54.4913,54.4581,54.4648,27800.0
2015-04-22 12:55:00,82.17,82.18,82.12,82.15,26600.0,54.4714,54.478,54.4382,54.4581,26600.0
2015-04-22 13:00:00,82.14,82.2,82.14,82.19,17400.0,54.4515,54.4913,54.4515,54.4847,17400.0
2015-04-22 13:05:00,82.18,82.24,82.18,82.22,10500.0,54.478,54.5178,54.478,54.5045,10500.0
2015-04-22 13:10:00,82.22,82.23,82.17,82.2,22200.0,54.5045,54.5112,54.4714,54.4913,22200.0
2015-04-22 13:15:00,82.2,82.23,82.13,82.15,10700.0,54.4913,54.5112,54.4449,54.4581,10700.0
2015-04-22 13:20:00,82.14,82.19,82.13,82.16,7300.0,54.4515,54.4847,54.4449,54.4648,7300.0
2015-04-22 13:25:00,82.16,82.2,82.15,82.15,13900.0,54.4648,54.4913,54.4581,54.4581,13900.0
2015-04-22 13:30:00,82.16,82.21,82.14,82.18,14300.0,54.4648,54.4979,54.4515,54.478,14300.0
2015-04-22 13:35:00,82.18,82.19,82.14,82.14,6400.0,54.478,54.4847,54.4515,54.4515,6400.0
2015-04-22 13:40:00,82.13,82.18,82.13,82.16,10500.0,54.4449,54.478,54.4449,54.4648,10500.0
2015-04-22 13:45:00,82.16,82.17,82.13,82.15,15500.0,54.4648,54.4714,54.4449,54.4581,15500.0
2015-04-22 13:50:00,82.15,82.15,82.07,82.09,34400.0,54.4581,54.4581,54.4051,54.4184,34400.0
2015-04-22 13:55:00,82.08,82.08,82.01,82.04,29600.0,54.4117,54.4117,54.3653,54.3852,29600.0
2015-04-22 14:00:00,82.06,82.1,82.04,82.1,64200.0,54.3985,54.425,54.3852,54.425,64200.0
2015-04-22 14:05:00,82.09,82.17,82.08,82.15,16700.0,54.4184,54.4714,54.4117,54.4581,16700.0
2015-04-22 14:10:00,82.17,82.19,82.15,82.16,15200.0,54.4714,54.4847,54.4581,54.4648,15200.0
2015-04-22 14:15:00,82.16,82.26,82.16,82.22,15700.0,54.4648,54.5311,54.4648,54.5045,15700.0
2015-04-22 14:20:00,82.23,82.27,82.22,82.25,15000.0,54.5112,54.5377,54.5045,54.5244,15000.0
2015-04-22 14:25:00,82.25,82.27,82.22,82.25,19800.0,54.5244,54.5377,54.5045,54.5244,19800.0
2015-04-22 14:30:00,82.25,82.31,82.23,82.29,16800.0,54.5244,54.5642,54.5112,54.5509,16800.0
2015-04-22 14:35:00,82.29,82.3,82.25,82.27,12900.0,54.5509,54.5576,54.5244,54.5377,12900.0
2015-04-22 14:40:00,82.28,82.3,82.23,82.23,38400.0,54.5443,54.5576,54.5112,54.5112,38400.0
2015-04-22 14:45:00,82.24,82.27,82.23,82.24,18800.0,54.5178,54.5377,54.5112,54.5178,18800.0
2015-04-22 14:50:00,82.25,82.25,82.16,82.16,37100.0,54.5244,54.5244,54.4648,54.4648,37100.0
2015-04-22 14:55:00,82.17,82.17,82.09,82.1,31800.0,54.4714,54.4714,54.4184,54.425,31800.0
2015-04-22 15:00:00,82.11,82.19,82.1,82.16,24600.0,54.4316,54.4847,54.425,54.4648,24600.0
2015-04-22 15:05:00,82.17,82.18,82.12,82.12,21500.0,54.4714,54.478,54.4382,54.4382,21500.0
2015-04-22 15:10:00,82.14,82.16,82.12,82.14,22200.0,54.4515,54.4648,54.4382,54.4515,22200.0
2015-04-22 15:15:00,82.15,82.16,82.11,82.11,37200.0,54.4581,54.4648,54.4316,54.4316,37200.0
2015-04-22 15:20:00,82.1,82.17,82.1,82.16,28100.0,54.425,54.4714,54.425,54.4648,28100.0
2015-04-22 15:25:00,82.15,82.17,82.14,82.14,14200.0,54.4581,54.4714,54.4515,54.4515,14200.0
2015-04-22 15:30:00,82.14,82.16,82.1,82.11,78300.0,54.4515,54.4648,54.425,54.4316,78300.0
2015-04-22 15:35:00,82.11,82.14,82.06,82.12,80000.0,54.4316,54.4515,54.3985,54.4382,80000.0
2015-04-22 15:40:00,82.11,82.15,82.1,82.12,24900.0,54.4316,54.4581,54.425,54.4382,24900.0
2015-04-22 15:45:00,82.12,82.2,82.12,82.17,40100.0,54.4382,54.4913,54.4382,54.4714,40100.0
2015-04-22 15:50:00,82.17,82.22,82.16,82.2,37500.0,54.4714,54.5045,54.4648,54.4913,37500.0
2015-04-22 15:55:00,82.2,82.27,82.19,82.23,57000.0,54.4913,54.5377,54.4847,54.5112,57000.0
2015-04-23 09:30:00,82.23,82.33,82.2,82.22,108200.0,54.5112,54.5775,54.4913,54.5045,108200.0
2015-04-23 09:35:00,82.24,82.36,82.19,82.33,29700.0,54.5178,54.5973,54.4847,54.5775,29700.0
2015-04-23 09:40:00,82.34,82.48,82.32,82.41,20000.0,54.5841,54.6769,54.5708,54.6305,20000.0
2015-04-23 09:45:00,82.4,82.47,82.35,82.47,18500.0,54.6239,54.6703,54.5907,54.6703,18500.0
2015-04-23 09:50:00,82.46,82.47,82.37,82.42,21900.0,54.6636,54.6703,54.604,54.6371,21900.0
2015-04-23 09:55:00,82.44,82.46,82.38,82.44,19200.0,54.6504,54.6636,54.6106,54.6504,19200.0
2015-04-23 10:00:00,82.4,82.48,82.37,82.39,50200.0,54.6239,54.6769,54.604,54.6172,50200.0
2015-04-23 10:05:00,82.39,82.46,82.37,82.41,44000.0,54.6172,54.6636,54.604,54.6305,44000.0
2015-04-23 10:10:00,82.4,82.41,82.29,82.29,27500.0,54.6239,54.6305,54.5509,54.5509,27500.0
2015-04-23 10:15:00,82.31,82.35,82.19,82.21,35800.0,54.5642,54.5907,54.4847,54.4979,35800.0
2015-04-23 10:20:00,82.22,82.24,82.08,82.16,58100.0,54.5045,54.5178,54.4117,54.4648,58100.0
2015-04-23 10:25:00,82.16,82.21,82.14,82.2,8700.0,54.4648,54.4979,54.4515,54.4913,8700.0
2015-04-23 10:30:00,82.2,82.23,82.14,82.19,17200.0,54.4913,54.5112,54.4515,54.4847,17200.0
2015-04-23 10:35:00,82.18,82.25,82.16,82.19,18400.0,54.478,54.5244,54.4648,54.4847,18400.0
2015-04-23 10:40:00,82.2,82.23,82.11,82.15,11500.0,54.4913,54.5112,54.4316,54.4581,11500.0
2015-04-23 10:45:00,82.15,82.16,82.1,82.13,14600.0,54.4581,54.4648,54.425,54.4449,14600.0
2015-04-23 10:50:00,82.14,82.15,82.05,82.15,35800.0,54.4515,54.4581,54.3918,54.4581,35800.0
2015-04-23 10:55:00,82.14,82.16,82.12,82.16,16000.0,54.4515,54.4648,54.4382,54.4648,16000.0
2015-04-23 11:00:00,82.16,82.2,82.14,82.19,5800.0,54.4648,54.4913,54.4515,54.4847,5800.0
2015-04-23 11:05:00,82.19,82.29,82.19,82.23,16200.0,54.4847,54.5509,54.4847,54.5112,16200.0
2015-04-23 11:10:00,82.22,82.26,82.2,82.26,39500.0,54.5045,54.5311,54.4913,54.5311,39500.0
2015-04-23 11:15:00,82.26,82.27,82.23,82.23,7500.0,54.5311,54.5377,54.5112,54.5112,7500.0
2015-04-23 11:20:00,82.23,82.25,82.19,82.22,9800.0,54.5112,54.5244,54.4847,54.5045,9800.0
2015-04-23 11:25:00,82.22,82.29,82.2,82.27,22100.0,54.5045,54.5509,54.4913,54.5377,22100.0
2015-04-23 11:30:00,82.26,82.27,82.18,82.24,21200.0,54.5311,54.5377,54.478,54.5178,21200.0
2015-04-23 11:35:00,82.24,82.32,82.24,82.31,30600.0,54.5178,54.5708,54.5178,54.5642,30600.0
2015-04-23 11:40:00,82.3,82.31,82.2,82.21,28800.0,54.5576,54.5642,54.4913,54.4979,28800.0
2015-04-23 11:45:00,82.2,82.24,82.19,82.23,12000.0,54.4913,54.5178,54.4847,54.5112,12000.0
2015-04-23 11:50:00,82.23,82.48,82.22,82.46,62900.0,54.5112,54.6769,54.5045,54.6636,62900.0
2015-04-23 11:55:00,82.47,82.5,82.42,82.44,27800.0,54.6703,54.6902,54.6371,54.6504,27800.0
2015-04-23 12:00:00,82.44,82.45,82.37,82.45,50500.0,54.6504,54.657,54.604,54.657,50500.0
2015-04-23 12:05:00,82.44,82.49,82.42,82.47,24500.0,54.6504,54.6835,54.6371,54.6703,24500.0
2015-04-23 12:10:00,82.47,82.51,82.44,82.45,17900.0,54.6703,54.6968,54.6504,54.657,17900.0
2015-04-23 12:15:00,82.47,82.5,82.45,82.48,7000.0,54.6703,54.6902,54.657,54.6769,7000.0
2015-04-23 12:20:00,82.49,82.49,82.41,82.42,10700.0,54.6835,54.6835,54.6305,54.6371,10700.0
2015-04-23 12:25:00,82.43,82.44,82.4,82.4,6800.0,54.6438,54.6504,54.6239,54.6239,6800.0
2015-04-23 12:30:00,82.41,82.46,82.39,82.43,22300.0,54.6305,54.6636,54.6172,54.6438,22300.0
2015-04-23 12:35:00,82.44,82.51,82.44,82.51,16300.0,54.6504,54.6968,54.6504,54.6968,16300.0
2015-04-23 12:40:00,82.51,82.57,82.5,82.55,12100.0,54.6968,54.7366,54.6902,54.7233,12100.0
2015-04-23 12:45:00,82.54,82.59,82.54,82.56,21200.0,54.7167,54.7498,54.7167,54.7299,21200.0
2015-04-23 12:50:00,82.56,82.58,82.52,82.54,9700.0,54.7299,54.7432,54.7034,54.7167,9700.0
2015-04-23 12:55:00,82.55,82.59,82.52,82.59,32300.0,54.7233,54.7498,54.7034,54.7498,32300.0
2015-04-23 13:00:00,82.58,82.58,82.5,82.53,26500.0,54.7432,54.7432,54.6902,54.71,26500.0
2015-04-23 13:05:00,82.54,82.54,82.48,82.5,10900.0,54.7167,54.7167,54.6769,54.6902,10900.0
2015-04-23 13:10:00,82.5,82.53,82.49,82.5,15500.0,54.6902,54.71,54.6835,54.6902,15500.0
2015-04-23 13:15:00,82.5,82.5,82.41,82.42,26500.0,54.6902,54.6902,54.6305,54.6371,26500.0
2015-04-23 13:20:00,82.42,82.45,82.41,82.43,15300.0,54.6371,54.657,54.6305,54.6438,15300.0
2015-04-23 13:25:00,82.43,82.45,82.4,82.44,23400.0,54.6438,54.657,54.6239,54.6504,23400.0
2015-04-23 13:30:00,82.44,82.44,82.39,82.42,15500.0,54.6504,54.6504,54.6172,54.6371,15500.0
2015-04-23 13:35:00,82.43,82.44,82.37,82.37,23300.0,54.6438,54.6504,54.604,54.604,23300.0
2015-04-23 13:40:00,82.38,82.44,82.38,82.43,9500.0,54.6106,54.6504,54.6106,54.6438,9500.0
2015-04-23 13:45:00,82.42,82.44,82.4,82.42,8900.0,54.6371,54.6504,54.6239,54.6371,8900.0
2015-04-23 13:50:00,82.41,82.42,82.35,82.38,18200.0,54.6305,54.6371,54.5907,54.6106,18200.0
2015-04-23 13:55:00,82.37,82.41,82.37,82.4,8800.0,54.604,54.6305,54.604,54.6239,8800.0
2015-04-23 14:00:00,82.42,82.44,82.39,82.43,21200.0,54.6371,54.6504,54.6172,54.6438,21200.0
2015-04-23 14:05:00,82.45,82.47,82.4,82.41,25100.0,54.657,54.6703,54.6239,54.6305,25100.0
2015-04-23 14:10:00,82.42,82.46,82.42,82.45,33700.0,54.6371,54.6636,54.6371,54.657,33700.0
2015-04-23 14:15:00,82.44,82.48,82.43,82.47,55600.0,54.6504,54.6769,54.6438,54.6703,55600.0
2015-04-23 14:20:00,82.47,82.49,82.41,82.43,13800.0,54.6703,54.6835,54.6305,54.6438,13800.0
2015-04-23 14:25:00,82.41,82.42,82.39,82.41,8700.0,54.6305,54.6371,54.6172,54.6305,8700.0
2015-04-23 14:30:00,82.41,82.43,82.4,82.4,19400.0,54.6305,54.6438,54.6239,54.6239,19400.0
2015-04-23 14:35:00,82.41,82.43,82.39,82.41,10800.0,54.6305,54.6438,54.6172,54.6305,10800.0
2015-04-23 14:40:00,82.42,82.44,82.41,82.41,15000.0,54.6371,54.6504,54.6305,54.6305,15000.0
2015-04-23 14:45:00,82.42,82.44,82.4,82.44,34100.0,54.6371,54.6504,54.6239,54.6504,34100.0
2015-04-23 14:50:00,82.43,82.43,82.39,82.42,20600.0,54.6438,54.6438,54.6172,54.6371,20600.0
2015-04-23 14:55:00,82.42,82.44,82.4,82.4,15900.0,54.6371,54.6504,54.6239,54.6239,15900.0
2015-04-23 15:00:00,82.4,82.46,82.4,82.45,18400.0,54.6239,54.6636,54.6239,54.657,18400.0
2015-04-23 15:05:00,82.43,82.45,82.41,82.44,30300.0,54.6438,54.657,54.6305,54.6504,30300.0
2015-04-23 15:10:00,82.45,82.48,82.44,82.48,24900.0,54.657,54.6769,54.6504,54.6769,24900.0
2015-04-23 15:15:00,82.48,82.54,82.48,82.52,36500.0,54.6769,54.7167,54.6769,54.7034,36500.0
2015-04-23 15:20:00,82.53,82.56,82.5,82.52,44300.0,54.71,54.7299,54.6902,54.7034,44300.0
2015-04-23 15:25:00,82.53,82.54,82.5,82.52,26500.0,54.71,54.7167,54.6902,54.7034,26500.0
2015-04-23 15:30:00,82.52,82.55,82.5,82.53,40900.0,54.7034,54.7233,54.6902,54.71,40900.0
2015-04-23 15:35:00,82.54,82.62,82.54,82.6,33300.0,54.7167,54.7697,54.7167,54.7564,33300.0
2015-04-23 15:40:00,82.61,82.63,82.58,82.61,63400.0,54.7631,54.7763,54.7432,54.7631,63400.0
2015-04-23 15:45:00,82.61,82.61,82.47,82.49,84200.0,54.7631,54.7631,54.6703,54.6835,84200.0
2015-04-23 15:50:00,82.49,82.52,82.48,82.5,32100.0,54.6835,54.7034,54.6769,54.6902,32100.0
2015-04-23 15:55:00,82.5,82.5,82.42,82.44,30900.0,54.6902,54.6902,54.6371,54.6504,30900.0
2015-04-24 09:30:00,82.54,82.61,82.37,82.39,75600.0,54.7167,54.7631,54.604,54.6172,75600.0
2015-04-24 09:35:00,82.37,82.53,82.3,82.51,66500.0,54.604,54.71,54.5576,54.6968,66500.0
2015-04-24 09:40:00,82.52,82.56,82.38,82.39,24300.0,54.7034,54.7299,54.6106,54.6172,24300.0
2015-04-24 09:45:00,82.4,82.47,82.38,82.41,28200.0,54.6239,54.6703,54.6106,54.6305,28200.0
2015-04-24 09:50:00,82.4,82.42,82.32,82.35,40300.0,54.6239,54.6371,54.5708,54.5907,40300.0
2015-04-24 09:55:00,82.35,82.38,82.25,82.34,35700.0,54.5907,54.6106,54.5244,54.5841,35700.0
2015-04-24 10:00:00,82.36,82.53,82.36,82.49,46800.0,54.5973,54.71,54.5973,54.6835,46800.0
2015-04-24 10:05:00,82.47,82.59,82.42,82.57,26500.0,54.6703,54.7498,54.6371,54.7366,26500.0
2015-04-24 10:10:00,82.57,82.6,82.53,82.6,31300.0,54.7366,54.7564,54.71,54.7564,31300.0
2015-04-24 10:15:00,82.56,82.6,82.55,82.59,11700.0,54.7299,54.7564,54.7233,54.7498,11700.0
2015-04-24 10:20:00,82.59,82.61,82.51,82.58,75500.0,54.7498,54.7631,54.6968,54.7432,75500.0
2015-04-24 10:25:00,82.59,82.6,82.55,82.56,23000.0,54.7498,54.7564,54.7233,54.7299,23000.0
2015-04-24 10:30:00,82.57,82.64,82.57,82.61,16200.0,54.7366,54.783,54.7366,54.7631,16200.0
2015-04-24 10:35:00,82.59,82.79,82.59,82.78,46100.0,54.7498,54.8824,54.7498,54.8758,46100.0
2015-04-24 10:40:00,82.77,82.84,82.73,82.83,30800.0,54.8691,54.9155,54.8426,54.9089,30800.0
2015-04-24 10:45:00,82.85,82.87,82.77,82.83,25100.0,54.9222,54.9354,54.8691,54.9089,25100.0
2015-04-24 10:50:00,82.84,82.93,82.84,82.91,34400.0,54.9155,54.9752,54.9155,54.9619,34400.0
2015-04-24 10:55:00,82.89,82.93,82.85,82.9,42000.0,54.9487,54.9752,54.9222,54.9553,42000.0
2015-04-24 11:00:00,82.9,82.9,82.79,82.84,21100.0,54.9553,54.9553,54.8824,54.9155,21100.0
2015-04-24 11:05:00,82.84,82.96,82.83,82.94,50800.0,54.9155,54.9951,54.9089,54.9818,50800.0
2015-04-24 11:10:00,82.94,82.94,82.86,82.87,20700.0,54.9818,54.9818,54.9288,54.9354,20700.0
2015-04-24 11:15:00,82.87,82.88,82.78,82.79,18400.0,54.9354,54.9421,54.8758,54.8824,18400.0
2015-04-24 11:20:00,82.79,82.88,82.77,82.87,29200.0,54.8824,54.9421,54.8691,54.9354,29200.0
2015-04-24 11:25:00,82.88,82.93,82.84,82.93,15400.0,54.9421,54.9752,54.9155,54.9752,15400.0
2015-04-24 11:30:00,82.92,82.94,82.82,82.83,14700.0,54.9686,54.9818,54.9023,54.9089,14700.0
2015-04-24 11:35:00,82.84,82.9,82.84,82.86,6000.0,54.9155,54.9553,54.9155,54.9288,6000.0
2015-04-24 11:40:00,82.87,82.97,82.85,82.96,29100.0,54.9354,55.0017,54.9222,54.9951,29100.0
2015-04-24 11:45:00,82.96,83.06,82.95,83.02,47000.0,54.9951,55.0614,54.9885,55.0349,47000.0
2015-04-24 11:50:00,83.03,83.1,83.0,83.06,40600.0,55.0415,55.0879,55.0216,55.0614,40600.0
2015-04-24 11:55:00,83.05,83.06,82.97,82.98,24600.0,55.0548,55.0614,55.0017,55.0084,24600.0
2015-04-24 12:00:00,82.99,82.99,82.89,82.92,46100.0,55.015,55.015,54.9487,54.9686,46100.0
2015-04-24 12:05:00,82.92,82.93,82.88,82.89,15000.0,54.9686,54.9752,54.9421,54.9487,15000.0
2015-04-24 12:10:00,82.9,82.93,82.89,82.92,8000.0,54.9553,54.9752,54.9487,54.9686,8000.0
2015-04-24 12:15:00,82.92,82.92,82.87,82.88,37000.0,54.9686,54.9686,54.9354,54.9421,37000.0
2015-04-24 12:20:00,82.88,82.91,82.88,82.88,6800.0,54.9421,54.9619,54.9421,54.9421,6800.0
2015-04-24 12:25:00,82.87,82.88,82.82,82.82,12500.0,54.9354,54.9421,54.9023,54.9023,12500.0
2015-04-24 12:30:00,82.81,82.85,82.79,82.83,19800.0,54.8957,54.9222,54.8824,54.9089,19800.0
2015-04-24 12:35:00,82.82,82.83,82.79,82.8,7000.0,54.9023,54.9089,54.8824,54.889,7000.0
2015-04-24 12:40:00,82.81,82.83,82.77,82.78,12700.0,54.8957,54.9089,54.8691,54.8758,12700.0
2015-04-24 12:45:00,82.79,82.79,82.71,82.74,9000.0,54.8824,54.8824,54.8294,54.8493,9000.0
2015-04-24 12:50:00,82.75,82.79,82.75,82.77,7900.0,54.8559,54.8824,54.8559,54.8691,7900.0
2015-04-24 12:55:00,82.78,82.8,82.76,82.77,16000.0,54.8758,54.889,54.8625,54.8691,16000.0
2015-04-24 13:00:00,82.77,82.8,82.75,82.78,15400.0,54.8691,54.889,54.8559,54.8758,15400.0
2015-04-24 13:05:00,82.78,82.84,82.76,82.83,11400.0,54.8758,54.9155,54.8625,54.9089,11400.0
2015-04-24 13:10:00,82.84,82.88,82.83,82.86,11000.0,54.9155,54.9421,54.9089,54.9288,11000.0
2015-04-24 13:15:00,82.86,82.88,82.83,82.85,9000.0,54.9288,54.9421,54.9089,54.9222,9000.0
2015-04-24 13:20:00,82.85,82.86,82.76,82.79,18800.0,54.9222,54.9288,54.8625,54.8824,18800.0
2015-04-24 13:25:00,82.78,82.79,82.74,82.76,21900.0,54.8758,54.8824,54.8493,54.8625,21900.0
2015-04-24 13:30:00,82.76,82.79,82.74,82.75,13200.0,54.8625,54.8824,54.8493,54.8559,13200.0
2015-04-24 13:35:00,82.74,82.75,82.7,82.71,9600.0,54.8493,54.8559,54.8227,54.8294,9600.0
2015-04-24 13:40:00,82.7,82.7,82.64,82.66,17400.0,54.8227,54.8227,54.783,54.7962,17400.0
2015-04-24 13:45:00,82.65,82.68,82.63,82.67,9100.0,54.7896,54.8095,54.7763,54.8028,9100.0
2015-04-24 13:50:00,82.65,82.77,82.65,82.75,30800.0,54.7896,54.8691,54.7896,54.8559,30800.0
2015-04-24 13:55:00,82.76,82.81,82.76,82.8,16500.0,54.8625,54.8957,54.8625,54.889,16500.0
2015-04-24 14:00:00,82.79,82.8,82.77,82.79,12200.0,54.8824,54.889,54.8691,54.8824,12200.0
2015-04-24 14:05:00,82.79,82.84,82.77,82.81,14400.0,54.8824,54.9155,54.8691,54.8957,14400.0
2015-04-24 14:10:00,82.81,82.87,82.81,82.86,10100.0,54.8957,54.9354,54.8957,54.9288,10100.0
2015-04-24 14:15:00,82.87,82.87,82.83,82.84,11500.0,54.9354,54.9354,54.9089,54.9155,11500.0
2015-04-24 14:20:00,82.82,82.82,82.77,82.8,43400.0,54.9023,54.9023,54.8691,54.889,43400.0
2015-04-24 14:25:00,82.79,82.8,82.75,82.79,17400.0,54.8824,54.889,54.8559,54.8824,17400.0
2015-04-24 14:30:00,82.78,82.8,82.74,82.76,16600.0,54.8758,54.889,54.8493,54.8625,16600.0
2015-04-24 14:35:00,82.76,82.77,82.72,82.75,14100.0,54.8625,54.8691,54.836,54.8559,14100.0
2015-04-24 14:40:00,82.74,82.77,82.72,82.75,8800.0,54.8493,54.8691,54.836,54.8559,8800.0
2015-04-24 14:45:00,82.75,82.79,82.74,82.74,16900.0,54.8559,54.8824,54.8493,54.8493,16900.0
2015-04-24 14:50:00,82.74,82.77,82.68,82.73,20000.0,54.8493,54.8691,54.8095,54.8426,20000.0
2015-04-24 14:55:00,82.72,82.75,82.69,82.74,18700.0,54.836,54.8559,54.8161,54.8493,18700.0
2015-04-24 15:00:00,82.74,82.79,82.72,82.76,11600.0,54.8493,54.8824,54.836,54.8625,11600.0
2015-04-24 15:05:00,82.74,82.76,82.7,82.71,6900.0,54.8493,54.8625,54.8227,54.8294,6900.0
2015-04-24 15:10:00,82.71,82.76,82.71,82.73,15500.0,54.8294,54.8625,54.8294,54.8426,15500.0
2015-04-24 15:15:00,82.72,82.74,82.68,82.69,22000.0,54.836,54.8493,54.8095,54.8161,22000.0
2015-04-24 15:20:00,82.69,82.72,82.66,82.69,22600.0,54.8161,54.836,54.7962,54.8161,22600.0
2015-04-24 15:25:00,82.68,82.7,82.66,82.67,14300.0,54.8095,54.8227,54.7962,54.8028,14300.0
2015-04-24 15:30:00,82.67,82.69,82.65,82.65,20900.0,54.8028,54.8161,54.7896,54.7896,20900.0
2015-04-24 15:35:00,82.66,82.69,82.64,82.66,63100.0,54.7962,54.8161,54.783,54.7962,63100.0
2015-04-24 15:40:00,82.65,82.67,82.62,82.65,38400.0,54.7896,54.8028,54.7697,54.7896,38400.0
2015-04-24 15:45:00,82.65,82.66,82.6,82.62,22800.0,54.7896,54.7962,54.7564,54.7697,22800.0
2015-04-24 15:50:00,82.62,82.64,82.58,82.6,70800.0,54.7697,54.783,54.7432,54.7564,70800.0
2015-04-24 15:55:00,82.59,82.61,82.57,82.6,99700.0,54.7498,54.7631,54.7366,54.7564,99700.0
2015-04-27 09:30:00,82.73,83.03,82.65,82.92,180700.0,54.8426,55.0415,54.7896,54.9686,180700.0
2015-04-27 09:35:00,82.88,82.93,82.82,82.87,54100.0,54.9421,54.9752,54.9023,54.9354,54100.0
2015-04-27 09:40:00,82.89,83.04,82.84,83.01,29500.0,54.9487,55.0481,54.9155,55.0282,29500.0
2015-04-27 09:45:00,83.03,83.07,82.92,83.03,76500.0,55.0415,55.068,54.9686,55.0415,76500.0
2015-04-27 09:50:00,83.04,83.09,82.99,83.07,28300.0,55.0481,55.0813,55.015,55.068,28300.0
2015-04-27 09:55:00,83.07,83.28,83.07,83.28,41400.0,55.068,55.2072,55.068,55.2072,41400.0
2015-04-27 10:00:00,83.29,83.31,83.16,83.21,38700.0,55.2139,55.2271,55.1277,55.1608,38700.0
2015-04-27 10:05:00,83.19,83.22,83.11,83.12,21400.0,55.1476,55.1675,55.0945,55.1012,21400.0
2015-04-27 10:10:00,83.12,83.18,83.1,83.15,16800.0,55.1012,55.1409,55.0879,55.121,16800.0
2015-04-27 10:15:00,83.15,83.16,83.09,83.13,33100.0,55.121,55.1277,55.0813,55.1078,33100.0
2015-04-27 10:20:00,83.12,83.12,83.0,83.04,64100.0,55.1012,55.1012,55.0216,55.0481,64100.0
2015-04-27 10:25:00,83.06,83.09,82.95,82.98,24900.0,55.0614,55.0813,54.9885,55.0084,24900.0
2015-04-27 10:30:00,82.97,83.0,82.93,82.94,14400.0,55.0017,55.0216,54.9752,54.9818,14400.0
2015-04-27 10:35:00,82.94,82.96,82.9,82.94,12300.0,54.9818,54.9951,54.9553,54.9818,12300.0
2015-04-27 10:40:00,82.93,83.01,82.92,82.99,17200.0,54.9752,55.0282,54.9686,55.015,17200.0
2015-04-27 10:45:00,82.99,83.0,82.94,82.95,14800.0,55.015,55.0216,54.9818,54.9885,14800.0
2015-04-27 10:50:00,82.95,82.96,82.88,82.94,33900.0,54.9885,54.9951,54.9421,54.9818,33900.0
2015-04-27 10:55:00,82.93,82.98,82.88,82.98,21700.0,54.9752,55.0084,54.9421,55.0084,21700.0
2015-04-27 11:00:00,82.97,82.99,82.89,82.9,15700.0,55.0017,55.015,54.9487,54.9553,15700.0
2015-04-27 11:05:00,82.91,82.93,82.85,82.91,16800.0,54.9619,54.9752,54.9222,54.9619,16800.0
2015-04-27 11:10:00,82.9,82.92,82.86,82.87,25400.0,54.9553,54.9686,54.9288,54.9354,25400.0
2015-04-27 11:15:00,82.87,82.91,82.83,82.88,27300.0,54.9354,54.9619,54.9089,54.9421,27300.0
2015-04-27 11:20:00,82.88,82.96,82.88,82.9,38000.0,54.9421,54.9951,54.9421,54.9553,38000.0
2015-04-27 11:25:00,82.89,82.9,82.83,82.84,30000.0,54.9487,54.9553,54.9089,54.9155,30000.0
2015-04-27 11:30:00,82.84,82.92,82.84,82.91,33400.0,54.9155,54.9686,54.9155,54.9619,33400.0
2015-04-27 11:35:00,82.91,82.94,82.85,82.91,31900.0,54.9619,54.9818,54.9222,54.9619,31900.0
2015-04-27 11:40:00,82.91,82.95,82.88,82.88,28900.0,54.9619,54.9885,54.9421,54.9421,28900.0
2015-04-27 11:45:00,82.88,82.91,82.81,82.81,20200.0,54.9421,54.9619,54.8957,54.8957,20200.0
2015-04-27 11:50:00,82.82,82.85,82.78,82.79,32400.0,54.9023,54.9222,54.8758,54.8824,32400.0
2015-04-27 11:55:00,82.78,82.78,82.72,82.75,81600.0,54.8758,54.8758,54.836,54.8559,81600.0
2015-04-27 12:00:00,82.76,82.83,82.76,82.8,24100.0,54.8625,54.9089,54.8625,54.889,24100.0
2015-04-27 12:05:00,82.79,82.81,82.71,82.71,29300.0,54.8824,54.8957,54.8294,54.8294,29300.0
2015-04-27 12:10:00,82.7,82.71,82.63,82.64,9500.0,54.8227,54.8294,54.7763,54.783,9500.0
2015-04-27 12:15:00,82.64,82.64,82.51,82.51,29100.0,54.783,54.783,54.6968,54.6968,29100.0
2015-04-27 12:20:00,82.52,82.62,82.51,82.61,95600.0,54.7034,54.7697,54.6968,54.7631,95600.0
2015-04-27 12:25:00,82.62,82.63,82.52,82.55,11600.0,54.7697,54.7763,54.7034,54.7233,11600.0
2015-04-27 12:30:00,82.55,82.57,82.53,82.55,22700.0,54.7233,54.7366,54.71,54.7233,22700.0
2015-04-27 12:35:00,82.56,82.65,82.56,82.63,15300.0,54.7299,54.7896,54.7299,54.7763,15300.0
2015-04-27 12:40:00,82.62,82.62,82.54,82.54,8700.0,54.7697,54.7697,54.7167,54.7167,8700.0
2015-04-27 12:45:00,82.53,82.62,82.5,82.62,24500.0,54.71,54.7697,54.6902,54.7697,24500.0
2015-04-27 12:50:00,82.62,82.62,82.5,82.54,12900.0,54.7697,54.7697,54.6902,54.7167,12900.0
2015-04-27 12:55:00,82.55,82.6,82.53,82.54,10400.0,54.7233,54.7564,54.71,54.7167,10400.0
2015-04-27 13:00:00,82.54,82.56,82.49,82.51,25500.0,54.7167,54.7299,54.6835,54.6968,25500.0
2015-04-27 13:05:00,82.51,82.57,82.46,82.52,76000.0,54.6968,54.7366,54.6636,54.7034,76000.0
2015-04-27 13:10:00,82.52,82.54,82.45,82.45,89200.0,54.7034,54.7167,54.657,54.657,89200.0
2015-04-27 13:15:00,82.46,82.47,82.36,82.36,22000.0,54.6636,54.6703,54.5973,54.5973,22000.0
2015-04-27 13:20:00,82.36,82.4,82.33,82.35,15700.0,54.5973,54.6239,54.5775,54.5907,15700.0
2015-04-27 13:25:00,82.36,82.48,82.35,82.44,21500.0,54.5973,54.6769,54.5907,54.6504,21500.0
2015-04-27 13:30:00,82.44,82.49,82.42,82.48,20200.0,54.6504,54.6835,54.6371,54.6769,20200.0
2015-04-27 13:35:00,82.45,82.53,82.43,82.45,29200.0,54.657,54.71,54.6438,54.657,29200.0
2015-04-27 13:40:00,82.46,82.5,82.45,82.48,13500.0,54.6636,54.6902,54.657,54.6769,13500.0
2015-04-27 13:45:00,82.49,82.53,82.48,82.49,15200.0,54.6835,54.71,54.6769,54.6835,15200.0
2015-04-27 13:50:00,82.5,82.52,82.48,82.49,31900.0,54.6902,54.7034,54.6769,54.6835,31900.0
2015-04-27 13:55:00,82.49,82.52,82.45,82.49,49000.0,54.6835,54.7034,54.657,54.6835,49000.0
2015-04-27 14:00:00,82.48,82.5,82.44,82.48,12700.0,54.6769,54.6902,54.6504,54.6769,12700.0
2015-04-27 14:05:00,82.49,82.51,82.46,82.48,29400.0,54.6835,54.6968,54.6636,54.6769,29400.0
2015-04-27 14:10:00,82.48,82.5,82.41,82.42,27000.0,54.6769,54.6902,54.6305,54.6371,27000.0
2015-04-27 14:15:00,82.43,82.47,82.39,82.47,16900.0,54.6438,54.6703,54.6172,54.6703,16900.0
2015-04-27 14:20:00,82.47,82.51,82.41,82.49,20900.0,54.6703,54.6968,54.6305,54.6835,20900.0
2015-04-27 14:25:00,82.47,82.51,82.46,82.46,26900.0,54.6703,54.6968,54.6636,54.6636,26900.0
2015-04-27 14:30:00,82.47,82.51,82.45,82.51,11400.0,54.6703,54.6968,54.657,54.6968,11400.0
2015-04-27 14:35:00,82.49,82.52,82.44,82.47,17300.0,54.6835,54.7034,54.6504,54.6703,17300.0
2015-04-27 14:40:00,82.49,82.54,82.48,82.48,21400.0,54.6835,54.7167,54.6769,54.6769,21400.0
2015-04-27 14:45:00,82.48,82.55,82.47,82.53,88900.0,54.6769,54.7233,54.6703,54.71,88900.0
2015-04-27 14:50:00,82.54,82.56,82.51,82.56,36700.0,54.7167,54.7299,54.6968,54.7299,36700.0
2015-04-27 14:55:00,82.56,82.59,82.52,82.57,29200.0,54.7299,54.7498,54.7034,54.7366,29200.0
2015-04-27 15:00:00,82.59,82.61,82.55,82.61,17200.0,54.7498,54.7631,54.7233,54.7631,17200.0
2015-04-27 15:05:00,82.62,82.62,82.55,82.56,36200.0,54.7697,54.7697,54.7233,54.7299,36200.0
2015-04-27 15:10:00,82.57,82.57,82.51,82.51,39000.0,54.7366,54.7366,54.6968,54.6968,39000.0
2015-04-27 15:15:00,82.51,82.55,82.43,82.46,52900.0,54.6968,54.7233,54.6438,54.6636,52900.0
2015-04-27 15:20:00,82.47,82.47,82.39,82.4,20800.0,54.6703,54.6703,54.6172,54.6239,20800.0
2015-04-27 15:25:00,82.41,82.44,82.37,82.38,40700.0,54.6305,54.6504,54.604,54.6106,40700.0
2015-04-27 15:30:00,82.37,82.39,82.35,82.38,40800.0,54.604,54.6172,54.5907,54.6106,40800.0
2015-04-27 15:35:00,82.37,82.4,82.32,82.4,37700.0,54.604,54.6239,54.5708,54.6239,37700.0
2015-04-27 15:40:00,82.4,82.42,82.38,82.4,39500.0,54.6239,54.6371,54.6106,54.6239,39500.0
2015-04-27 15:45:00,82.39,82.39,82.34,82.36,58600.0,54.6172,54.6172,54.5841,54.5973,58600.0
2015-04-27 15:50:00,82.36,82.41,82.36,82.38,39100.0,54.5973,54.6305,54.5973,54.6106,39100.0
2015-04-27 15:55:00,82.39,82.55,82.38,82.51,91200.0,54.6172,54.7233,54.6106,54.6968,91200.0
2015-04-28 09:30:00,82.43,82.54,82.01,82.05,97000.0,54.6438,54.7167,54.3653,54.3918,97000.0
2015-04-28 09:35:00,82.05,82.2,82.05,82.14,39000.0,54.3918,54.4913,54.3918,54.4515,39000.0
2015-04-28 09:40:00,82.13,82.28,82.1,82.15,30300.0,54.4449,54.5443,54.425,54.4581,30300.0
2015-04-28 09:45:00,82.14,82.16,81.92,81.97,54400.0,54.4515,54.4648,54.3057,54.3388,54400.0
2015-04-28 09:50:00,81.96,82.17,81.96,82.14,27600.0,54.3322,54.4714,54.3322,54.4515,27600.0
2015-04-28 09:55:00,82.12,82.16,81.99,82.02,32000.0,54.4382,54.4648,54.3521,54.372,32000.0
2015-04-28 10:00:00,81.99,82.05,81.89,81.94,40700.0,54.3521,54.3918,54.2858,54.3189,40700.0
2015-04-28 10:05:00,81.96,82.04,81.89,81.96,50100.0,54.3322,54.3852,54.2858,54.3322,50100.0
2015-04-28 10:10:00,81.97,81.98,81.83,81.83,76700.0,54.3388,54.3454,54.246,54.246,76700.0
2015-04-28 10:15:00,81.83,81.94,81.82,81.88,21900.0,54.246,54.3189,54.2394,54.2791,21900.0
2015-04-28 10:20:00,81.9,81.99,81.88,81.99,28100.0,54.2924,54.3521,54.2791,54.3521,28100.0
2015-04-28 10:25:00,82.0,82.12,82.0,82.11,68600.0,54.3587,54.4382,54.3587,54.4316,68600.0
2015-04-28 10:30:00,82.12,82.21,82.07,82.21,37300.0,54.4382,54.4979,54.4051,54.4979,37300.0
2015-04-28 10:35:00,82.21,82.28,82.17,82.22,33700.0,54.4979,54.5443,54.4714,54.5045,33700.0
2015-04-28 10:40:00,82.23,82.34,82.22,82.26,111300.0,54.5112,54.5841,54.5045,54.5311,111300.0
2015-04-28 10:45:00,82.28,82.44,82.26,82.42,33400.0,54.5443,54.6504,54.5311,54.6371,33400.0
2015-04-28 10:50:00,82.42,82.55,82.41,82.41,18800.0,54.6371,54.7233,54.6305,54.6305,18800.0
2015-04-28 10:55:00,82.41,82.42,82.3,82.3,18600.0,54.6305,54.6371,54.5576,54.5576,18600.0
2015-04-28 11:00:00,82.3,82.44,82.29,82.38,20300.0,54.5576,54.6504,54.5509,54.6106,20300.0
2015-04-28 11:05:00,82.39,82.47,82.33,82.44,18800.0,54.6172,54.6703,54.5775,54.6504,18800.0
2015-04-28 11:10:00,82.47,82.57,82.46,82.54,29900.0,54.6703,54.7366,54.6636,54.7167,29900.0
2015-04-28 11:15:00,82.57,82.58,82.49,82.5,37500.0,54.7366,54.7432,54.6835,54.6902,37500.0
2015-04-28 11:20:00,82.49,82.55,82.49,82.54,16200.0,54.6835,54.7233,54.6835,54.7167,16200.0
2015-04-28 11:25:00,82.55,82.62,82.52,82.54,20800.0,54.7233,54.7697,54.7034,54.7167,20800.0
2015-04-28 11:30:00,82.55,82.58,82.42,82.43,55700.0,54.7233,54.7432,54.6371,54.6438,55700.0
2015-04-28 11:35:00,82.44,82.46,82.39,82.4,205400.0,54.6504,54.6636,54.6172,54.6239,205400.0
2015-04-28 11:40:00,82.4,82.43,82.38,82.41,17900.0,54.6239,54.6438,54.6106,54.6305,17900.0
2015-04-28 11:45:00,82.41,82.44,82.37,82.43,23400.0,54.6305,54.6504,54.604,54.6438,23400.0
2015-04-28 11:50:00,82.43,82.45,82.36,82.38,29600.0,54.6438,54.657,54.5973,54.6106,29600.0
2015-04-28 11:55:00,82.37,82.4,82.3,82.39,59200.0,54.604,54.6239,54.5576,54.6172,59200.0
2015-04-28 12:00:00,82.39,82.42,82.32,82.32,24500.0,54.6172,54.6371,54.5708,54.5708,24500.0
2015-04-28 12:05:00,82.32,82.36,82.31,82.36,15500.0,54.5708,54.5973,54.5642,54.5973,15500.0
2015-04-28 12:10:00,82.37,82.38,82.3,82.35,33800.0,54.604,54.6106,54.5576,54.5907,33800.0
2015-04-28 12:15:00,82.35,82.37,82.3,82.32,19800.0,54.5907,54.604,54.5576,54.5708,19800.0
2015-04-28 12:20:00,82.32,82.4,82.32,82.35,85400.0,54.5708,54.6239,54.5708,54.5907,85400.0
2015-04-28 12:25:00,82.36,82.47,82.33,82.38,24700.0,54.5973,54.6703,54.5775,54.6106,24700.0
2015-04-28 12:30:00,82.38,82.42,82.3,82.31,17000.0,54.6106,54.6371,54.5576,54.5642,17000.0
2015-04-28 12:35:00,82.31,82.37,82.25,82.25,37700.0,54.5642,54.604,54.5244,54.5244,37700.0
2015-04-28 12:40:00,82.26,82.29,82.22,82.23,14900.0,54.5311,54.5509,54.5045,54.5112,14900.0
2015-04-28 12:45:00,82.24,82.35,82.24,82.28,27300.0,54.5178,54.5907,54.5178,54.5443,27300.0
2015-04-28 12:50:00,82.28,82.44,82.27,82.37,35700.0,54.5443,54.6504,54.5377,54.604,35700.0
2015-04-28 12:55:00,82.37,82.38,82.31,82.34,19500.0,54.604,54.6106,54.5642,54.5841,19500.0
2015-04-28 13:00:00,82.34,82.35,82.27,82.34,20800.0,54.5841,54.5907,54.5377,54.5841,20800.0
2015-04-28 13:05:00,82.31,82.32,82.25,82.26,9400.0,54.5642,54.5708,54.5244,54.5311,9400.0
2015-04-28 13:10:00,82.27,82.33,82.26,82.26,20100.0,54.5377,54.5775,54.5311,54.5311,20100.0
2015-04-28 13:15:00,82.25,82.28,82.23,82.25,12100.0,54.5244,54.5443,54.5112,54.5244,12100.0
2015-04-28 13:20:00,82.24,82.25,82.2,82.21,14800.0,54.5178,54.5244,54.4913,54.4979,14800.0
2015-04-28 13:25:00,82.22,82.24,82.18,82.24,17200.0,54.5045,54.5178,54.478,54.5178,17200.0
2015-04-28 13:30:00,82.24,82.24,82.12,82.15,91800.0,54.5178,54.5178,54.4382,54.4581,91800.0
2015-04-28 13:35:00,82.14,82.2,82.08,82.2,18400.0,54.4515,54.4913,54.4117,54.4913,18400.0
2015-04-28 13:40:00,82.19,82.3,82.19,82.28,27900.0,54.4847,54.5576,54.4847,54.5443,27900.0
2015-04-28 13:45:00,82.29,82.29,82.22,82.27,137700.0,54.5509,54.5509,54.5045,54.5377,137700.0
2015-04-28 13:50:00,82.27,82.27,82.16,82.17,98100.0,54.5377,54.5377,54.4648,54.4714,98100.0
2015-04-28 13:55:00,82.18,82.27,82.18,82.26,101100.0,54.478,54.5377,54.478,54.5311,101100.0
2015-04-28 14:00:00,82.24,82.24,82.13,82.15,26200.0,54.5178,54.5178,54.4449,54.4581,26200.0
2015-04-28 14:05:00,82.14,82.21,82.12,82.19,17400.0,54.4515,54.4979,54.4382,54.4847,17400.0
2015-04-28 14:10:00,82.2,82.23,82.19,82.22,97500.0,54.4913,54.5112,54.4847,54.5045,97500.0
2015-04-28 14:15:00,82.22,82.23,82.19,82.23,30700.0,54.5045,54.5112,54.4847,54.5112,30700.0
2015-04-28 14:20:00,82.23,82.23,82.14,82.16,45700.0,54.5112,54.5112,54.4515,54.4648,45700.0
2015-04-28 14:25:00,82.16,82.17,82.11,82.12,26600.0,54.4648,54.4714,54.4316,54.4382,26600.0
2015-04-28 14:30:00,82.11,82.2,82.11,82.2,19200.0,54.4316,54.4913,54.4316,54.4913,19200.0
2015-04-28 14:35:00,82.2,82.2,82.16,82.18,16700.0,54.4913,54.4913,54.4648,54.478,16700.0
2015-04-28 14:40:00,82.18,82.21,82.14,82.15,37000.0,54.478,54.4979,54.4515,54.4581,37000.0
2015-04-28 14:45:00,82.15,82.2,82.14,82.16,33500.0,54.4581,54.4913,54.4515,54.4648,33500.0
2015-04-28 14:50:00,82.16,82.18,82.14,82.14,21400.0,54.4648,54.478,54.4515,54.4515,21400.0
2015-04-28 14:55:00,82.13,82.16,82.12,82.14,20500.0,54.4449,54.4648,54.4382,54.4515,20500.0
2015-04-28 15:00:00,82.12,82.15,82.12,82.14,22200.0,54.4382,54.4581,54.4382,54.4515,22200.0
2015-04-28 15:05:00,82.13,82.15,82.1,82.13,19800.0,54.4449,54.4581,54.425,54.4449,19800.0
2015-04-28 15:10:00,82.13,82.16,82.06,82.08,17600.0,54.4449,54.4648,54.3985,54.4117,17600.0
2015-04-28 15:15:00,82.08,82.14,82.06,82.11,15500.0,54.4117,54.4515,54.3985,54.4316,15500.0
2015-04-28 15:20:00,82.11,82.16,82.11,82.13,13100.0,54.4316,54.4648,54.4316,54.4449,13100.0
2015-04-28 15:25:00,82.12,82.16,82.12,82.14,37000.0,54.4382,54.4648,54.4382,54.4515,37000.0
2015-04-28 15:30:00,82.15,82.2,82.14,82.2,25300.0,54.4581,54.4913,54.4515,54.4913,25300.0
2015-04-28 15:35:00,82.18,82.21,82.16,82.19,21700.0,54.478,54.4979,54.4648,54.4847,21700.0
2015-04-28 15:40:00,82.19,82.21,82.17,82.19,12900.0,54.4847,54.4979,54.4714,54.4847,12900.0
2015-04-28 15:45:00,82.19,82.21,82.16,82.18,32100.0,54.4847,54.4979,54.4648,54.478,32100.0
2015-04-28 15:50:00,82.19,82.3,82.17,82.3,35300.0,54.4847,54.5576,54.4714,54.5576,35300.0
2015-04-28 15:55:00,82.3,82.37,82.29,82.36,86100.0,54.5576,54.604,54.5509,54.5973,86100.0
2015-04-29 09:30:00,81.56,81.96,81.43,81.77,155200.0,54.067,54.3322,53.9808,54.2062,155200.0
2015-04-29 09:35:00,81.76,81.79,81.65,81.74,44800.0,54.1996,54.2195,54.1267,54.1863,44800.0
2015-04-29 09:40:00,81.76,81.76,81.52,81.56,44300.0,54.1996,54.1996,54.0405,54.067,44300.0
2015-04-29 09:45:00,81.55,81.59,81.42,81.54,50600.0,54.0604,54.0869,53.9742,54.0538,50600.0
2015-04-29 09:50:00,81.55,81.68,81.53,81.63,41300.0,54.0604,54.1466,54.0471,54.1134,41300.0
2015-04-29 09:55:00,81.63,81.68,81.58,81.6,14900.0,54.1134,54.1466,54.0803,54.0935,14900.0
2015-04-29 10:00:00,81.62,81.67,81.51,81.52,74900.0,54.1068,54.1399,54.0339,54.0405,74900.0
2015-04-29 10:05:00,81.51,81.51,81.37,81.48,47300.0,54.0339,54.0339,53.9411,54.014,47300.0
2015-04-29 10:10:00,81.5,81.51,81.4,81.5,81600.0,54.0272,54.0339,53.961,54.0272,81600.0
2015-04-29 10:15:00,81.49,81.5,81.4,81.45,65400.0,54.0206,54.0272,53.961,53.9941,65400.0
2015-04-29 10:20:00,81.45,81.47,81.36,81.42,29200.0,53.9941,54.0074,53.9344,53.9742,29200.0
2015-04-29 10:25:00,81.41,81.49,81.4,81.42,47200.0,53.9676,54.0206,53.961,53.9742,47200.0
2015-04-29 10:30:00,81.42,81.42,81.34,81.36,32600.0,53.9742,53.9742,53.9212,53.9344,32600.0
2015-04-29 10:35:00,81.36,81.36,81.26,81.26,28400.0,53.9344,53.9344,53.8681,53.8681,28400.0
2015-04-29 10:40:00,81.26,81.33,81.21,81.25,45000.0,53.8681,53.9145,53.835,53.8615,45000.0
2015-04-29 10:45:00,81.24,81.28,81.12,81.17,29500.0,53.8549,53.8814,53.7753,53.8085,29500.0
2015-04-29 10:50:00,81.16,81.19,81.07,81.07,23500.0,53.8019,53.8217,53.7422,53.7422,23500.0
2015-04-29 10:55:00,81.05,81.13,81.0,81.02,52800.0,53.7289,53.782,53.6958,53.709,52800.0
2015-04-29 11:00:00,81.03,81.06,81.01,81.02,31400.0,53.7157,53.7356,53.7024,53.709,31400.0
2015-04-29 11:05:00,81.03,81.06,80.96,81.0,54900.0,53.7157,53.7356,53.6693,53.6958,54900.0
2015-04-29 11:10:00,80.99,81.0,80.86,80.9,54100.0,53.6892,53.6958,53.603,53.6295,54100.0
2015-04-29 11:15:00,80.9,80.96,80.86,80.91,24000.0,53.6295,53.6693,53.603,53.6361,24000.0
2015-04-29 11:20:00,80.89,80.92,80.76,80.77,66500.0,53.6229,53.6428,53.5367,53.5433,66500.0
2015-04-29 11:25:00,80.78,80.82,80.76,80.8,52700.0,53.5499,53.5765,53.5367,53.5632,52700.0
2015-04-29 11:30:00,80.81,80.87,80.78,80.82,27000.0,53.5698,53.6096,53.5499,53.5765,27000.0
2015-04-29 11:35:00,80.82,80.82,80.75,80.79,24000.0,53.5765,53.5765,53.5301,53.5566,24000.0
2015-04-29 11:40:00,80.79,80.83,80.77,80.8,13700.0,53.5566,53.5831,53.5433,53.5632,13700.0
2015-04-29 11:45:00,80.79,80.87,80.77,80.87,12700.0,53.5566,53.6096,53.5433,53.6096,12700.0
2015-04-29 11:50:00,80.86,80.88,80.83,80.88,25500.0,53.603,53.6162,53.5831,53.6162,25500.0
2015-04-29 11:55:00,80.89,80.92,80.86,80.88,51500.0,53.6229,53.6428,53.603,53.6162,51500.0
2015-04-29 12:00:00,80.87,80.89,80.85,80.88,14800.0,53.6096,53.6229,53.5964,53.6162,14800.0
2015-04-29 12:05:00,80.87,80.89,80.84,80.85,5000.0,53.6096,53.6229,53.5897,53.5964,5000.0
2015-04-29 12:10:00,80.85,80.85,80.75,80.81,25700.0,53.5964,53.5964,53.5301,53.5698,25700.0
2015-04-29 12:15:00,80.79,80.82,80.77,80.79,10600.0,53.5566,53.5765,53.5433,53.5566,10600.0
2015-04-29 12:20:00,80.79,80.83,80.79,80.81,5600.0,53.5566,53.5831,53.5566,53.5698,5600.0
2015-04-29 12:25:00,80.81,80.81,80.71,80.75,15000.0,53.5698,53.5698,53.5035,53.5301,15000.0
2015-04-29 12:30:00,80.75,80.75,80.7,80.73,10800.0,53.5301,53.5301,53.4969,53.5168,10800.0
2015-04-29 12:35:00,80.73,80.73,80.66,80.66,20100.0,53.5168,53.5168,53.4704,53.4704,20100.0
2015-04-29 12:40:00,80.68,80.78,80.67,80.76,12300.0,53.4837,53.5499,53.477,53.5367,12300.0
2015-04-29 12:45:00,80.75,80.8,80.74,80.77,7600.0,53.5301,53.5632,53.5234,53.5433,7600.0
2015-04-29 12:50:00,80.77,80.79,80.66,80.67,12700.0,53.5433,53.5566,53.4704,53.477,12700.0
2015-04-29 12:55:00,80.69,80.71,80.66,80.7,18800.0,53.4903,53.5035,53.4704,53.4969,18800.0
2015-04-29 13:00:00,80.7,80.71,80.55,80.56,22400.0,53.4969,53.5035,53.3975,53.4041,22400.0
2015-04-29 13:05:00,80.56,80.6,80.55,80.6,16700.0,53.4041,53.4306,53.3975,53.4306,16700.0
2015-04-29 13:10:00,80.58,80.59,80.48,80.55,28900.0,53.4174,53.424,53.3511,53.3975,28900.0
2015-04-29 13:15:00,80.57,80.64,80.57,80.64,21000.0,53.4107,53.4571,53.4107,53.4571,21000.0
2015-04-29 13:20:00,80.63,80.66,80.6,80.66,20100.0,53.4505,53.4704,53.4306,53.4704,20100.0
2015-04-29 13:25:00,80.67,80.69,80.65,80.69,22400.0,53.477,53.4903,53.4638,53.4903,22400.0
2015-04-29 13:30:00,80.7,80.73,80.69,80.73,11800.0,53.4969,53.5168,53.4903,53.5168,11800.0
2015-04-29 13:35:00,80.73,80.75,80.7,80.74,15200.0,53.5168,53.5301,53.4969,53.5234,15200.0
2015-04-29 13:40:00,80.74,80.82,80.7,80.79,19100.0,53.5234,53.5765,53.4969,53.5566,19100.0
2015-04-29 13:45:00,80.8,80.84,80.77,80.84,9700.0,53.5632,53.5897,53.5433,53.5897,9700.0
2015-04-29 13:50:00,80.84,80.92,80.8,80.92,25200.0,53.5897,53.6428,53.5632,53.6428,25200.0
2015-04-29 13:55:00,80.91,81.0,80.91,80.93,27700.0,53.6361,53.6958,53.6361,53.6494,27700.0
2015-04-29 14:00:00,80.92,80.97,80.72,80.89,44900.0,53.6428,53.6759,53.5102,53.6229,44900.0
2015-04-29 14:05:00,80.89,81.02,80.83,80.87,82400.0,53.6229,53.709,53.5831,53.6096,82400.0
2015-04-29 14:10:00,80.87,80.9,80.76,80.78,55300.0,53.6096,53.6295,53.5367,53.5499,55300.0
2015-04-29 14:15:00,80.78,80.93,80.78,80.92,41000.0,53.5499,53.6494,53.5499,53.6428,41000.0
2015-04-29 14:20:00,80.91,80.98,80.84,80.91,50100.0,53.6361,53.6825,53.5897,53.6361,50100.0
2015-04-29 14:25:00,80.91,80.98,80.88,80.97,32500.0,53.6361,53.6825,53.6162,53.6759,32500.0
2015-04-29 14:30:00,80.96,81.01,80.88,80.99,19800.0,53.6693,53.7024,53.6162,53.6892,19800.0
2015-04-29 14:35:00,80.99,81.04,80.94,80.97,32600.0,53.6892,53.7223,53.656,53.6759,32600.0
2015-04-29 14:40:00,80.99,81.01,80.95,80.98,26200.0,53.6892,53.7024,53.6626,53.6825,26200.0
2015-04-29 14:45:00,80.98,80.99,80.82,80.85,23300.0,53.6825,53.6892,53.5765,53.5964,23300.0
2015-04-29 14:50:00,80.84,80.88,80.8,80.82,20000.0,53.5897,53.6162,53.5632,53.5765,20000.0
2015-04-29 14:55:00,80.82,80.84,80.77,80.77,31500.0,53.5765,53.5897,53.5433,53.5433,31500.0
2015-04-29 15:00:00,80.78,80.82,80.71,80.71,36900.0,53.5499,53.5765,53.5035,53.5035,36900.0
2015-04-29 15:05:00,80.71,80.74,80.68,80.71,26900.0,53.5035,53.5234,53.4837,53.5035,26900.0
2015-04-29 15:10:00,80.71,80.72,80.61,80.7,32900.0,53.5035,53.5102,53.4373,53.4969,32900.0
2015-04-29 15:15:00,80.71,80.73,80.62,80.68,20100.0,53.5035,53.5168,53.4439,53.4837,20100.0
2015-04-29 15:20:00,80.67,80.71,80.67,80.68,13600.0,53.477,53.5035,53.477,53.4837,13600.0
2015-04-29 15:25:00,80.68,80.72,80.66,80.7,19700.0,53.4837,53.5102,53.4704,53.4969,19700.0
2015-04-29 15:30:00,80.7,80.83,80.7,80.81,58400.0,53.4969,53.5831,53.4969,53.5698,58400.0
2015-04-29 15:35:00,80.81,80.86,80.8,80.81,31600.0,53.5698,53.603,53.5632,53.5698,31600.0
2015-04-29 15:40:00,80.8,80.81,80.71,80.73,87000.0,53.5632,53.5698,53.5035,53.5168,87000.0
2015-04-29 15:45:00,80.72,80.75,80.69,80.73,46800.0,53.5102,53.5301,53.4903,53.5168,46800.0
2015-04-29 15:50:00,80.72,80.73,80.67,80.68,79400.0,53.5102,53.5168,53.477,53.4837,79400.0
2015-04-29 15:55:00,80.68,80.7,80.65,80.68,107600.0,53.4837,53.4969,53.4638,53.4837,107600.0
2015-04-30 09:30:00,80.37,80.47,80.23,80.32,122600.0,53.2782,53.3444,53.1853,53.245,122600.0
2015-04-30 09:35:00,80.32,80.42,80.32,80.38,114500.0,53.245,53.3113,53.245,53.2848,114500.0
2015-04-30 09:40:00,80.37,80.44,80.09,80.1,115800.0,53.2782,53.3246,53.0925,53.0992,115800.0
2015-04-30 09:45:00,80.1,80.31,80.07,80.14,72100.0,53.0992,53.2384,53.0793,53.1257,72100.0
2015-04-30 09:50:00,80.13,80.13,79.93,79.98,164200.0,53.1191,53.1191,52.9865,53.0196,164200.0
2015-04-30 09:55:00,79.98,79.99,79.85,79.88,100700.0,53.0196,53.0262,52.9334,52.9533,100700.0
2015-04-30 10:00:00,79.87,79.87,79.66,79.71,154800.0,52.9467,52.9467,52.8075,52.8406,154800.0
2015-04-30 10:05:00,79.72,79.82,79.67,79.67,185000.0,52.8473,52.9136,52.8141,52.8141,185000.0
2015-04-30 10:10:00,79.69,79.81,79.64,79.76,55800.0,52.8274,52.9069,52.7942,52.8738,55800.0
2015-04-30 10:15:00,79.75,79.77,79.63,79.66,124300.0,52.8671,52.8804,52.7876,52.8075,124300.0
2015-04-30 10:20:00,79.66,79.73,79.5,79.54,60500.0,52.8075,52.8539,52.7014,52.7279,60500.0
2015-04-30 10:25:00,79.55,79.56,79.47,79.47,72800.0,52.7346,52.7412,52.6815,52.6815,72800.0
2015-04-30 10:30:00,79.47,79.55,79.38,79.55,90500.0,52.6815,52.7346,52.6219,52.7346,90500.0
2015-04-30 10:35:00,79.55,79.65,79.55,79.59,45400.0,52.7346,52.8009,52.7346,52.7611,45400.0
2015-04-30 10:40:00,79.59,79.73,79.53,79.7,59100.0,52.7611,52.8539,52.7213,52.834,59100.0
2015-04-30 10:45:00,79.69,79.89,79.69,79.85,75400.0,52.8274,52.96,52.8274,52.9334,75400.0
2015-04-30 10:50:00,79.86,79.91,79.74,79.9,147500.0,52.9401,52.9732,52.8605,52.9666,147500.0
2015-04-30 10:55:00,79.91,79.92,79.75,79.79,89900.0,52.9732,52.9798,52.8671,52.8937,89900.0
2015-04-30 11:00:00,79.78,80.01,79.78,80.01,57100.0,52.887,53.0395,52.887,53.0395,57100.0
2015-04-30 11:05:00,80.01,80.1,80.01,80.04,51000.0,53.0395,53.0992,53.0395,53.0594,51000.0
2015-04-30 11:10:00,80.02,80.12,80.0,80.07,194300.0,53.0461,53.1124,53.0329,53.0793,194300.0
2015-04-30 11:15:00,80.06,80.07,79.94,80.04,195900.0,53.0727,53.0793,52.9931,53.0594,195900.0
2015-04-30 11:20:00,80.04,80.11,80.03,80.04,103800.0,53.0594,53.1058,53.0528,53.0594,103800.0
2015-04-30 11:25:00,80.05,80.14,79.97,80.09,43100.0,53.066,53.1257,53.013,53.0925,43100.0
2015-04-30 11:30:00,80.1,80.17,80.1,80.12,118200.0,53.0992,53.1456,53.0992,53.1124,118200.0
2015-04-30 11:35:00,80.13,80.14,80.05,80.09,99700.0,53.1191,53.1257,53.066,53.0925,99700.0
2015-04-30 11:40:00,80.1,80.11,80.04,80.06,143800.0,53.0992,53.1058,53.0594,53.0727,143800.0
2015-04-30 11:45:00,80.05,80.05,79.95,79.95,21900.0,53.066,53.066,52.9997,52.9997,21900.0
2015-04-30 11:50:00,79.94,79.94,79.88,79.92,33300.0,52.9931,52.9931,52.9533,52.9798,33300.0
2015-04-30 11:55:00,79.92,80.0,79.86,79.9,24000.0,52.9798,53.0329,52.9401,52.9666,24000.0
2015-04-30 12:00:00,79.88,79.97,79.85,79.9,38700.0,52.9533,53.013,52.9334,52.9666,38700.0
2015-04-30 12:05:00,79.9,79.95,79.87,79.9,175800.0,52.9666,52.9997,52.9467,52.9666,175800.0
2015-04-30 12:10:00,79.9,79.91,79.77,79.82,75800.0,52.9666,52.9732,52.8804,52.9136,75800.0
2015-04-30 12:15:00,79.82,79.86,79.81,79.81,33800.0,52.9136,52.9401,52.9069,52.9069,33800.0
2015-04-30 12:20:00,79.81,79.86,79.81,79.86,22000.0,52.9069,52.9401,52.9069,52.9401,22000.0
2015-04-30 12:25:00,79.85,79.86,79.74,79.75,30200.0,52.9334,52.9401,52.8605,52.8671,30200.0
2015-04-30 12:30:00,79.74,79.81,79.71,79.8,33100.0,52.8605,52.9069,52.8406,52.9003,33100.0
2015-04-30 12:35:00,79.8,79.85,79.74,79.81,39800.0,52.9003,52.9334,52.8605,52.9069,39800.0
2015-04-30 12:40:00,79.81,79.81,79.7,79.75,23100.0,52.9069,52.9069,52.834,52.8671,23100.0
2015-04-30 12:45:00,79.75,79.83,79.69,79.83,29400.0,52.8671,52.9202,52.8274,52.9202,29400.0
2015-04-30 12:50:00,79.82,79.83,79.64,79.65,56800.0,52.9136,52.9202,52.7942,52.8009,56800.0
2015-04-30 12:55:00,79.63,79.77,79.61,79.77,24800.0,52.7876,52.8804,52.7743,52.8804,24800.0
2015-04-30 13:00:00,79.78,79.85,79.69,79.8,34900.0,52.887,52.9334,52.8274,52.9003,34900.0
2015-04-30 13:05:00,79.8,79.83,79.72,79.79,17200.0,52.9003,52.9202,52.8473,52.8937,17200.0
2015-04-30 13:10:00,79.81,79.83,79.74,79.77,53400.0,52.9069,52.9202,52.8605,52.8804,53400.0
2015-04-30 13:15:00,79.78,79.79,79.7,79.76,35200.0,52.887,52.8937,52.834,52.8738,35200.0
2015-04-30 13:20:00,79.77,79.77,79.7,79.75,17000.0,52.8804,52.8804,52.834,52.8671,17000.0
2015-04-30 13:25:00,79.76,79.86,79.69,79.85,23800.0,52.8738,52.9401,52.8274,52.9334,23800.0
2015-04-30 13:30:00,79.84,79.88,79.79,79.88,18200.0,52.9268,52.9533,52.8937,52.9533,18200.0
2015-04-30 13:35:00,79.86,79.87,79.8,79.8,36300.0,52.9401,52.9467,52.9003,52.9003,36300.0
2015-04-30 13:40:00,79.81,79.86,79.71,79.75,52800.0,52.9069,52.9401,52.8406,52.8671,52800.0
2015-04-30 13:45:00,79.75,79.76,79.67,79.71,34200.0,52.8671,52.8738,52.8141,52.8406,34200.0
2015-04-30 13:50:00,79.69,79.7,79.64,79.64,29600.0,52.8274,52.834,52.7942,52.7942,29600.0
2015-04-30 13:55:00,79.64,79.66,79.62,79.62,27300.0,52.7942,52.8075,52.781,52.781,27300.0
2015-04-30 14:00:00,79.61,79.68,79.6,79.62,31200.0,52.7743,52.8207,52.7677,52.781,31200.0
2015-04-30 14:05:00,79.61,79.69,79.58,79.66,26400.0,52.7743,52.8274,52.7545,52.8075,26400.0
2015-04-30 14:10:00,79.66,79.73,79.65,79.71,41100.0,52.8075,52.8539,52.8009,52.8406,41100.0
2015-04-30 14:15:00,79.71,79.74,79.62,79.63,55300.0,52.8406,52.8605,52.781,52.7876,55300.0
2015-04-30 14:20:00,79.62,79.66,79.49,79.49,101800.0,52.781,52.8075,52.6948,52.6948,101800.0
2015-04-30 14:25:00,79.49,79.54,79.45,79.47,68800.0,52.6948,52.7279,52.6683,52.6815,68800.0
2015-04-30 14:30:00,79.46,79.47,79.41,79.42,73500.0,52.6749,52.6815,52.6418,52.6484,73500.0
2015-04-30 14:35:00,79.42,79.47,79.39,79.42,61900.0,52.6484,52.6815,52.6285,52.6484,61900.0
2015-04-30 14:40:00,79.43,79.44,79.27,79.3,249600.0,52.655,52.6616,52.549,52.5688,249600.0
2015-04-30 14:45:00,79.3,79.37,79.17,79.2,122300.0,52.5688,52.6152,52.4827,52.5025,122300.0
2015-04-30 14:50:00,79.19,79.24,79.11,79.21,116200.0,52.4959,52.5291,52.4429,52.5092,116200.0
2015-04-30 14:55:00,79.22,79.23,79.13,79.19,60600.0,52.5158,52.5224,52.4561,52.4959,60600.0
2015-04-30 15:00:00,79.16,79.16,79.01,79.05,184600.0,52.476,52.476,52.3766,52.4031,184600.0
2015-04-30 15:05:00,79.05,79.06,78.92,78.93,226300.0,52.4031,52.4097,52.3169,52.3236,226300.0
2015-04-30 15:10:00,78.92,78.99,78.89,78.97,88000.0,52.3169,52.3633,52.297,52.3501,88000.0
2015-04-30 15:15:00,78.97,79.16,78.96,79.13,181900.0,52.3501,52.476,52.3434,52.4561,181900.0
2015-04-30 15:20:00,79.14,79.18,79.08,79.15,103000.0,52.4628,52.4893,52.423,52.4694,103000.0
2015-04-30 15:25:00,79.15,79.15,78.97,79.01,195300.0,52.4694,52.4694,52.3501,52.3766,195300.0
2015-04-30 15:30:00,79.01,79.14,78.98,79.11,96700.0,52.3766,52.4628,52.3567,52.4429,96700.0
2015-04-30 15:35:00,79.1,79.15,79.06,79.08,190300.0,52.4363,52.4694,52.4097,52.423,190300.0
2015-04-30 15:40:00,79.07,79.08,78.98,78.98,149400.0,52.4164,52.423,52.3567,52.3567,149400.0
2015-04-30 15:45:00,78.97,79.24,78.97,79.23,231600.0,52.3501,52.5291,52.3501,52.5224,231600.0
2015-04-30 15:50:00,79.23,79.28,79.22,79.26,133800.0,52.5224,52.5556,52.5158,52.5423,133800.0
2015-04-30 15:55:00,79.28,79.42,79.27,79.37,533900.0,52.5556,52.6484,52.549,52.6152,533900.0
2015-05-01 09:30:00,79.47,80.05,79.31,79.87,282600.0,52.6815,53.066,52.5755,52.9467,282600.0
2015-05-01 09:35:00,79.86,79.87,79.56,79.59,340600.0,52.9401,52.9467,52.7412,52.7611,340600.0
2015-05-01 09:40:00,79.6,79.78,79.58,79.72,102000.0,52.7677,52.887,52.7545,52.8473,102000.0
2015-05-01 09:45:00,79.7,79.82,79.69,79.75,55200.0,52.834,52.9136,52.8274,52.8671,55200.0
2015-05-01 09:50:00,79.76,79.94,79.65,79.86,83800.0,52.8738,52.9931,52.8009,52.9401,83800.0
2015-05-01 09:55:00,79.87,80.17,79.78,79.95,123500.0,52.9467,53.1456,52.887,52.9997,123500.0
2015-05-01 10:00:00,79.97,80.06,79.87,80.01,57900.0,53.013,53.0727,52.9467,53.0395,57900.0
2015-05-01 10:05:00,80.01,80.09,79.96,80.06,169500.0,53.0395,53.0925,53.0064,53.0727,169500.0
2015-05-01 10:10:00,80.07,80.17,80.02,80.07,77600.0,53.0793,53.1456,53.0461,53.0793,77600.0
2015-05-01 10:15:00,80.06,80.27,80.06,80.26,104200.0,53.0727,53.2119,53.0727,53.2052,104200.0
2015-05-01 10:20:00,80.27,80.3,80.14,80.2,96400.0,53.2119,53.2318,53.1257,53.1655,96400.0
2015-05-01 10:25:00,80.19,80.26,80.14,80.18,44200.0,53.1588,53.2052,53.1257,53.1522,44200.0
2015-05-01 10:30:00,80.18,80.36,80.18,80.29,57400.0,53.1522,53.2715,53.1522,53.2251,57400.0
2015-05-01 10:35:00,80.3,80.33,80.18,80.33,86900.0,53.2318,53.2516,53.1522,53.2516,86900.0
2015-05-01 10:40:00,80.32,80.32,80.16,80.21,77300.0,53.245,53.245,53.1389,53.1721,77300.0
2015-05-01 10:45:00,80.21,80.22,80.1,80.15,211800.0,53.1721,53.1787,53.0992,53.1323,211800.0
2015-05-01 10:50:00,80.15,80.15,80.07,80.09,54100.0,53.1323,53.1323,53.0793,53.0925,54100.0
2015-05-01 10:55:00,80.09,80.24,80.09,80.2,33000.0,53.0925,53.192,53.0925,53.1655,33000.0
2015-05-01 11:00:00,80.2,80.27,80.14,80.24,31300.0,53.1655,53.2119,53.1257,53.192,31300.0
2015-05-01 11:05:00,80.24,80.27,80.24,80.27,32000.0,53.192,53.2119,53.192,53.2119,32000.0
2015-05-01 11:10:00,80.27,80.31,80.23,80.29,50300.0,53.2119,53.2384,53.1853,53.2251,50300.0
2015-05-01 11:15:00,80.29,80.34,80.26,80.33,24100.0,53.2251,53.2583,53.2052,53.2516,24100.0
2015-05-01 11:20:00,80.33,80.42,80.31,80.42,64000.0,53.2516,53.3113,53.2384,53.3113,64000.0
2015-05-01 11:25:00,80.42,80.5,80.38,80.47,236300.0,53.3113,53.3643,53.2848,53.3444,236300.0
2015-05-01 11:30:00,80.48,80.52,80.38,80.38,78000.0,53.3511,53.3776,53.2848,53.2848,78000.0
2015-05-01 11:35:00,80.37,80.43,80.31,80.42,52100.0,53.2782,53.3179,53.2384,53.3113,52100.0
2015-05-01 11:40:00,80.42,80.42,80.28,80.4,74000.0,53.3113,53.3113,53.2185,53.298,74000.0
2015-05-01 11:45:00,80.4,80.4,80.23,80.24,38100.0,53.298,53.298,53.1853,53.192,38100.0
2015-05-01 11:50:00,80.24,80.38,80.18,80.37,21000.0,53.192,53.2848,53.1522,53.2782,21000.0
2015-05-01 11:55:00,80.37,80.53,80.3,80.51,73300.0,53.2782,53.3842,53.2318,53.371,73300.0
2015-05-01 12:00:00,80.51,80.51,80.34,80.43,50500.0,53.371,53.371,53.2583,53.3179,50500.0
2015-05-01 12:05:00,80.42,80.43,80.28,80.35,46100.0,53.3113,53.3179,53.2185,53.2649,46100.0
2015-05-01 12:10:00,80.35,80.39,80.32,80.33,6000.0,53.2649,53.2914,53.245,53.2516,6000.0
2015-05-01 12:15:00,80.33,80.41,80.33,80.34,46600.0,53.2516,53.3047,53.2516,53.2583,46600.0
2015-05-01 12:20:00,80.35,80.36,80.24,80.25,62200.0,53.2649,53.2715,53.192,53.1986,62200.0
2015-05-01 12:25:00,80.24,80.25,80.18,80.24,45300.0,53.192,53.1986,53.1522,53.192,45300.0
2015-05-01 12:30:00,80.24,80.27,80.19,80.2,70800.0,53.192,53.2119,53.1588,53.1655,70800.0
2015-05-01 12:35:00,80.2,80.22,80.18,80.22,18900.0,53.1655,53.1787,53.1522,53.1787,18900.0
2015-05-01 12:40:00,80.22,80.22,80.12,80.13,35700.0,53.1787,53.1787,53.1124,53.1191,35700.0
2015-05-01 12:45:00,80.13,80.2,80.12,80.19,10400.0,53.1191,53.1655,53.1124,53.1588,10400.0
2015-05-01 12:50:00,80.19,80.21,80.16,80.18,37100.0,53.1588,53.1721,53.1389,53.1522,37100.0
2015-05-01 12:55:00,80.19,80.29,80.18,80.29,20300.0,53.1588,53.2251,53.1522,53.2251,20300.0
2015-05-01 13:00:00,80.29,80.29,80.17,80.2,37300.0,53.2251,53.2251,53.1456,53.1655,37300.0
2015-05-01 13:05:00,80.2,80.24,80.14,80.23,25700.0,53.1655,53.192,53.1257,53.1853,25700.0
2015-05-01 13:10:00,80.24,80.31,80.23,80.31,14100.0,53.192,53.2384,53.1853,53.2384,14100.0
2015-05-01 13:15:00,80.31,80.37,80.31,80.31,102800.0,53.2384,53.2782,53.2384,53.2384,102800.0
2015-05-01 13:20:00,80.31,80.32,80.23,80.23,10800.0,53.2384,53.245,53.1853,53.1853,10800.0
2015-05-01 13:25:00,80.23,80.3,80.23,80.26,21200.0,53.1853,53.2318,53.1853,53.2052,21200.0
2015-05-01 13:30:00,80.26,80.28,80.21,80.23,31700.0,53.2052,53.2185,53.1721,53.1853,31700.0
2015-05-01 13:35:00,80.22,80.23,80.17,80.22,40900.0,53.1787,53.1853,53.1456,53.1787,40900.0
2015-05-01 13:40:00,80.22,80.23,80.14,80.16,16700.0,53.1787,53.1853,53.1257,53.1389,16700.0
2015-05-01 13:45:00,80.16,80.25,80.16,80.25,33700.0,53.1389,53.1986,53.1389,53.1986,33700.0
2015-05-01 13:50:00,80.24,80.4,80.24,80.31,64800.0,53.192,53.298,53.192,53.2384,64800.0
2015-05-01 13:55:00,80.32,80.33,80.26,80.3,34200.0,53.245,53.2516,53.2052,53.2318,34200.0
2015-05-01 14:00:00,80.29,80.31,80.2,80.22,152500.0,53.2251,53.2384,53.1655,53.1787,152500.0
2015-05-01 14:05:00,80.23,80.33,80.22,80.27,53900.0,53.1853,53.2516,53.1787,53.2119,53900.0
2015-05-01 14:10:00,80.27,80.29,80.22,80.23,46000.0,53.2119,53.2251,53.1787,53.1853,46000.0
2015-05-01 14:15:00,80.23,80.29,80.2,80.28,63000.0,53.1853,53.2251,53.1655,53.2185,63000.0
2015-05-01 14:20:00,80.28,80.29,80.21,80.26,47200.0,53.2185,53.2251,53.1721,53.2052,47200.0
2015-05-01 14:25:00,80.25,80.28,80.23,80.24,36900.0,53.1986,53.2185,53.1853,53.192,36900.0
2015-05-01 14:30:00,80.25,80.25,80.18,80.21,74700.0,53.1986,53.1986,53.1522,53.1721,74700.0
2015-05-01 14:35:00,80.21,80.21,80.17,80.19,60800.0,53.1721,53.1721,53.1456,53.1588,60800.0
2015-05-01 14:40:00,80.19,80.21,80.16,80.19,42200.0,53.1588,53.1721,53.1389,53.1588,42200.0
2015-05-01 14:45:00,80.19,80.21,80.07,80.08,65800.0,53.1588,53.1721,53.0793,53.0859,65800.0
2015-05-01 14:50:00,80.08,80.08,79.98,80.0,47300.0,53.0859,53.0859,53.0196,53.0329,47300.0
2015-05-01 14:55:00,80.01,80.06,79.98,80.02,37100.0,53.0395,53.0727,53.0196,53.0461,37100.0
2015-05-01 15:00:00,80.01,80.15,80.01,80.11,73600.0,53.0395,53.1323,53.0395,53.1058,73600.0
2015-05-01 15:05:00,80.12,80.17,80.1,80.11,33100.0,53.1124,53.1456,53.0992,53.1058,33100.0
2015-05-01 15:10:00,80.11,80.14,80.07,80.12,56600.0,53.1058,53.1257,53.0793,53.1124,56600.0
2015-05-01 15:15:00,80.12,80.13,80.08,80.11,55800.0,53.1124,53.1191,53.0859,53.1058,55800.0
2015-05-01 15:20:00,80.12,80.14,80.1,80.13,59500.0,53.1124,53.1257,53.0992,53.1191,59500.0
2015-05-01 15:25:00,80.12,80.14,80.04,80.09,125400.0,53.1124,53.1257,53.0594,53.0925,125400.0
2015-05-01 15:30:00,80.09,80.14,80.07,80.09,133400.0,53.0925,53.1257,53.0793,53.0925,133400.0
2015-05-01 15:35:00,80.09,80.1,80.02,80.02,86700.0,53.0925,53.0992,53.0461,53.0461,86700.0
2015-05-01 15:40:00,80.03,80.15,80.03,80.07,49000.0,53.0528,53.1323,53.0528,53.0793,49000.0
2015-05-01 15:45:00,80.08,80.17,80.07,80.16,51200.0,53.0859,53.1456,53.0793,53.1389,51200.0
2015-05-01 15:50:00,80.16,80.19,80.1,80.11,39100.0,53.1389,53.1588,53.0992,53.1058,39100.0
2015-05-01 15:55:00,80.12,80.13,79.93,79.97,208500.0,53.1124,53.1191,52.9865,53.013,208500.0
2015-05-04 09:30:00,80.24,80.49,80.07,80.49,164600.0,53.192,53.3577,53.0793,53.3577,164600.0
2015-05-04 09:35:00,80.46,80.56,80.38,80.54,56900.0,53.3378,53.4041,53.2848,53.3908,56900.0
2015-05-04 09:40:00,80.53,80.59,80.48,80.54,33200.0,53.3842,53.424,53.3511,53.3908,33200.0
2015-05-04 09:45:00,80.55,80.69,80.55,80.65,83600.0,53.3975,53.4903,53.3975,53.4638,83600.0
2015-05-04 09:50:00,80.67,80.75,80.52,80.57,54300.0,53.477,53.5301,53.3776,53.4107,54300.0
2015-05-04 09:55:00,80.58,80.71,80.56,80.68,17900.0,53.4174,53.5035,53.4041,53.4837,17900.0
2015-05-04 10:00:00,80.72,80.72,80.45,80.5,40900.0,53.5102,53.5102,53.3312,53.3643,40900.0
2015-05-04 10:05:00,80.49,80.64,80.49,80.61,62000.0,53.3577,53.4571,53.3577,53.4373,62000.0
2015-05-04 10:10:00,80.61,80.78,80.61,80.68,78500.0,53.4373,53.5499,53.4373,53.4837,78500.0
2015-05-04 10:15:00,80.68,80.72,80.63,80.65,26200.0,53.4837,53.5102,53.4505,53.4638,26200.0
2015-05-04 10:20:00,80.66,80.7,80.63,80.66,31900.0,53.4704,53.4969,53.4505,53.4704,31900.0
2015-05-04 10:25:00,80.67,80.76,80.66,80.72,49000.0,53.477,53.5367,53.4704,53.5102,49000.0
2015-05-04 10:30:00,80.73,80.74,80.66,80.67,15400.0,53.5168,53.5234,53.4704,53.477,15400.0
2015-05-04 10:35:00,80.68,80.79,80.68,80.77,46000.0,53.4837,53.5566,53.4837,53.5433,46000.0
2015-05-04 10:40:00,80.78,80.8,80.72,80.72,103500.0,53.5499,53.5632,53.5102,53.5102,103500.0
2015-05-04 10:45:00,80.7,80.73,80.6,80.7,41700.0,53.4969,53.5168,53.4306,53.4969,41700.0
2015-05-04 10:50:00,80.7,80.7,80.63,80.64,16500.0,53.4969,53.4969,53.4505,53.4571,16500.0
2015-05-04 10:55:00,80.63,80.64,80.47,80.47,48000.0,53.4505,53.4571,53.3444,53.3444,48000.0
2015-05-04 11:00:00,80.48,80.58,80.47,80.58,55100.0,53.3511,53.4174,53.3444,53.4174,55100.0
2015-05-04 11:05:00,80.58,80.59,80.54,80.55,20800.0,53.4174,53.424,53.3908,53.3975,20800.0
2015-05-04 11:10:00,80.54,80.56,80.5,80.5,22600.0,53.3908,53.4041,53.3643,53.3643,22600.0
2015-05-04 11:15:00,80.5,80.51,80.44,80.49,27400.0,53.3643,53.371,53.3246,53.3577,27400.0
2015-05-04 11:20:00,80.48,80.5,80.45,80.45,54300.0,53.3511,53.3643,53.3312,53.3312,54300.0
2015-05-04 11:25:00,80.45,80.53,80.44,80.5,48600.0,53.3312,53.3842,53.3246,53.3643,48600.0
2015-05-04 11:30:00,80.5,80.51,80.4,80.44,26100.0,53.3643,53.371,53.298,53.3246,26100.0
2015-05-04 11:35:00,80.44,80.46,80.39,80.39,42000.0,53.3246,53.3378,53.2914,53.2914,42000.0
2015-05-04 11:40:00,80.4,80.46,80.37,80.46,36300.0,53.298,53.3378,53.2782,53.3378,36300.0
2015-05-04 11:45:00,80.46,80.47,80.36,80.37,51100.0,53.3378,53.3444,53.2715,53.2782,51100.0
2015-05-04 11:50:00,80.37,80.47,80.35,80.4,29800.0,53.2782,53.3444,53.2649,53.298,29800.0
2015-05-04 11:55:00,80.39,80.57,80.39,80.56,19900.0,53.2914,53.4107,53.2914,53.4041,19900.0
2015-05-04 12:00:00,80.56,80.67,80.53,80.56,42800.0,53.4041,53.477,53.3842,53.4041,42800.0
2015-05-04 12:05:00,80.55,80.66,80.51,80.52,88100.0,53.3975,53.4704,53.371,53.3776,88100.0
2015-05-04 12:10:00,80.53,80.59,80.51,80.52,33600.0,53.3842,53.424,53.371,53.3776,33600.0
2015-05-04 12:15:00,80.51,80.59,80.49,80.52,84000.0,53.371,53.424,53.3577,53.3776,84000.0
2015-05-04 12:20:00,80.52,80.53,80.42,80.45,92500.0,53.3776,53.3842,53.3113,53.3312,92500.0
2015-05-04 12:25:00,80.45,80.51,80.44,80.44,29800.0,53.3312,53.371,53.3246,53.3246,29800.0
2015-05-04 12:30:00,80.43,80.47,80.35,80.37,41500.0,53.3179,53.3444,53.2649,53.2782,41500.0
2015-05-04 12:35:00,80.39,80.42,80.37,80.42,9000.0,53.2914,53.3113,53.2782,53.3113,9000.0
2015-05-04 12:40:00,80.41,80.45,80.37,80.45,25800.0,53.3047,53.3312,53.2782,53.3312,25800.0
2015-05-04 12:45:00,80.45,80.46,80.34,80.34,37900.0,53.3312,53.3378,53.2583,53.2583,37900.0
2015-05-04 12:50:00,80.34,80.38,80.29,80.3,36000.0,53.2583,53.2848,53.2251,53.2318,36000.0
2015-05-04 12:55:00,80.3,80.33,80.24,80.24,19500.0,53.2318,53.2516,53.192,53.192,19500.0
2015-05-04 13:00:00,80.24,80.25,80.13,80.16,107900.0,53.192,53.1986,53.1191,53.1389,107900.0
2015-05-04 13:05:00,80.17,80.19,80.07,80.1,130900.0,53.1456,53.1588,53.0793,53.0992,130900.0
2015-05-04 13:10:00,80.1,80.11,80.05,80.1,52100.0,53.0992,53.1058,53.066,53.0992,52100.0
2015-05-04 13:15:00,80.11,80.17,80.1,80.13,35000.0,53.1058,53.1456,53.0992,53.1191,35000.0
2015-05-04 13:20:00,80.14,80.15,80.05,80.1,19800.0,53.1257,53.1323,53.066,53.0992,19800.0
2015-05-04 13:25:00,80.11,80.13,80.06,80.11,20300.0,53.1058,53.1191,53.0727,53.1058,20300.0
2015-05-04 13:30:00,80.11,80.11,80.03,80.07,31400.0,53.1058,53.1058,53.0528,53.0793,31400.0
2015-05-04 13:35:00,80.07,80.17,80.07,80.17,14700.0,53.0793,53.1456,53.0793,53.1456,14700.0
2015-05-04 13:40:00,80.17,80.18,80.11,80.12,14900.0,53.1456,53.1522,53.1058,53.1124,14900.0
2015-05-04 13:45:00,80.15,80.15,80.05,80.05,15800.0,53.1323,53.1323,53.066,53.066,15800.0
2015-05-04 13:50:00,80.05,80.1,80.03,80.03,14800.0,53.066,53.0992,53.0528,53.0528,14800.0
2015-05-04 13:55:00,80.05,80.11,80.03,80.1,35200.0,53.066,53.1058,53.0528,53.0992,35200.0
2015-05-04 14:00:00,80.11,80.17,80.09,80.11,32400.0,53.1058,53.1456,53.0925,53.1058,32400.0
2015-05-04 14:05:00,80.12,80.16,80.06,80.16,20000.0,53.1124,53.1389,53.0727,53.1389,20000.0
2015-05-04 14:10:00,80.16,80.18,80.09,80.12,52400.0,53.1389,53.1522,53.0925,53.1124,52400.0
2015-05-04 14:15:00,80.13,80.21,80.12,80.19,44700.0,53.1191,53.1721,53.1124,53.1588,44700.0
2015-05-04 14:20:00,80.19,80.23,80.16,80.21,24200.0,53.1588,53.1853,53.1389,53.1721,24200.0
2015-05-04 14:25:00,80.21,80.29,80.19,80.29,26400.0,53.1721,53.2251,53.1588,53.2251,26400.0
2015-05-04 14:30:00,80.29,80.33,80.27,80.3,12800.0,53.2251,53.2516,53.2119,53.2318,12800.0
2015-05-04 14:35:00,80.32,80.35,80.28,80.31,28300.0,53.245,53.2649,53.2185,53.2384,28300.0
2015-05-04 14:40:00,80.3,80.32,80.23,80.23,28200.0,53.2318,53.245,53.1853,53.1853,28200.0
2015-05-04 14:45:00,80.23,80.24,80.16,80.17,35800.0,53.1853,53.192,53.1389,53.1456,35800.0
2015-05-04 14:50:00,80.18,80.18,80.12,80.12,47600.0,53.1522,53.1522,53.1124,53.1124,47600.0
2015-05-04 14:55:00,80.12,80.15,80.05,80.05,208100.0,53.1124,53.1323,53.066,53.066,208100.0
2015-05-04 15:00:00,80.04,80.05,79.98,79.99,109600.0,53.0594,53.066,53.0196,53.0262,109600.0
2015-05-04 15:05:00,79.98,80.0,79.96,79.98,123800.0,53.0196,53.0329,53.0064,53.0196,123800.0
2015-05-04 15:10:00,79.98,79.99,79.95,79.97,54300.0,53.0196,53.0262,52.9997,53.013,54300.0
2015-05-04 15:15:00,79.96,80.08,79.94,80.05,149300.0,53.0064,53.0859,52.9931,53.066,149300.0
2015-05-04 15:20:00,80.04,80.1,80.04,80.09,71500.0,53.0594,53.0992,53.0594,53.0925,71500.0
2015-05-04 15:25:00,80.09,80.09,80.06,80.07,42200.0,53.0925,53.0925,53.0727,53.0793,42200.0
2015-05-04 15:30:00,80.07,80.08,80.01,80.02,86900.0,53.0793,53.0859,53.0395,53.0461,86900.0
2015-05-04 15:35:00,80.02,80.06,80.02,80.03,28800.0,53.0461,53.0727,53.0461,53.0528,28800.0
2015-05-04 15:40:00,80.03,80.06,79.98,80.03,49800.0,53.0528,53.0727,53.0196,53.0528,49800.0
2015-05-04 15:45:00,80.03,80.1,80.03,80.07,65900.0,53.0528,53.0992,53.0528,53.0793,65900.0
2015-05-04 15:50:00,80.07,80.1,80.03,80.05,74200.0,53.0793,53.0992,53.0528,53.066,74200.0
2015-05-04 15:55:00,80.05,80.18,80.02,80.09,291500.0,53.066,53.1522,53.0461,53.0925,291500.0
2015-05-05 09:30:00,80.02,80.02,79.65,79.8,126600.0,53.0461,53.0461,52.8009,52.9003,126600.0
2015-05-05 09:35:00,79.8,79.81,79.57,79.57,62100.0,52.9003,52.9069,52.7478,52.7478,62100.0
2015-05-05 09:40:00,79.57,79.67,79.51,79.67,15700.0,52.7478,52.8141,52.7081,52.8141,15700.0
2015-05-05 09:45:00,79.6,79.63,79.49,79.6,50100.0,52.7677,52.7876,52.6948,52.7677,50100.0
2015-05-05 09:50:00,79.59,79.64,79.53,79.57,69200.0,52.7611,52.7942,52.7213,52.7478,69200.0
2015-05-05 09:55:00,79.59,79.68,79.54,79.62,56000.0,52.7611,52.8207,52.7279,52.781,56000.0
2015-05-05 10:00:00,79.59,79.63,79.39,79.4,146300.0,52.7611,52.7876,52.6285,52.6351,146300.0
2015-05-05 10:05:00,79.39,79.39,79.25,79.32,120200.0,52.6285,52.6285,52.5357,52.5821,120200.0
2015-05-05 10:10:00,79.31,79.31,79.11,79.18,142900.0,52.5755,52.5755,52.4429,52.4893,142900.0
2015-05-05 10:15:00,79.17,79.24,79.11,79.16,48100.0,52.4827,52.5291,52.4429,52.476,48100.0
2015-05-05 10:20:00,79.15,79.24,79.11,79.22,72800.0,52.4694,52.5291,52.4429,52.5158,72800.0
2015-05-05 10:25:00,79.22,79.26,79.15,79.2,173000.0,52.5158,52.5423,52.4694,52.5025,173000.0
2015-05-05 10:30:00,79.2,79.27,79.19,79.25,103500.0,52.5025,52.549,52.4959,52.5357,103500.0
2015-05-05 10:35:00,79.25,79.32,79.2,79.21,93800.0,52.5357,52.5821,52.5025,52.5092,93800.0
2015-05-05 10:40:00,79.2,79.39,79.17,79.37,52200.0,52.5025,52.6285,52.4827,52.6152,52200.0
2015-05-05 10:45:00,79.37,79.37,79.28,79.29,59600.0,52.6152,52.6152,52.5556,52.5622,59600.0
2015-05-05 10:50:00,79.29,79.3,79.19,79.2,21800.0,52.5622,52.5688,52.4959,52.5025,21800.0
2015-05-05 10:55:00,79.2,79.24,79.05,79.05,43700.0,52.5025,52.5291,52.4031,52.4031,43700.0
2015-05-05 11:00:00,79.05,79.06,78.92,78.92,30600.0,52.4031,52.4097,52.3169,52.3169,30600.0
2015-05-05 11:05:00,78.91,78.98,78.84,78.92,73400.0,52.3103,52.3567,52.2639,52.3169,73400.0
2015-05-05 11:10:00,78.92,78.95,78.84,78.92,117300.0,52.3169,52.3368,52.2639,52.3169,117300.0
2015-05-05 11:15:00,78.92,79.0,78.91,78.91,23700.0,52.3169,52.37,52.3103,52.3103,23700.0
2015-05-05 11:20:00,78.91,78.92,78.78,78.87,46500.0,52.3103,52.3169,52.2241,52.2838,46500.0
2015-05-05 11:25:00,78.87,78.91,78.84,78.86,110200.0,52.2838,52.3103,52.2639,52.2772,110200.0
2015-05-05 11:30:00,78.86,78.92,78.82,78.91,62000.0,52.2772,52.3169,52.2506,52.3103,62000.0
2015-05-05 11:35:00,78.9,78.9,78.85,78.86,93000.0,52.3037,52.3037,52.2705,52.2772,93000.0
2015-05-05 11:40:00,78.86,78.95,78.85,78.95,87300.0,52.2772,52.3368,52.2705,52.3368,87300.0
2015-05-05 11:45:00,78.95,78.95,78.86,78.86,44400.0,52.3368,52.3368,52.2772,52.2772,44400.0
2015-05-05 11:50:00,78.86,78.91,78.84,78.86,50000.0,52.2772,52.3103,52.2639,52.2772,50000.0
2015-05-05 11:55:00,78.86,78.91,78.85,78.9,28500.0,52.2772,52.3103,52.2705,52.3037,28500.0
2015-05-05 12:00:00,78.9,78.95,78.87,78.92,38000.0,52.3037,52.3368,52.2838,52.3169,38000.0
2015-05-05 12:05:00,78.91,78.94,78.89,78.92,34600.0,52.3103,52.3302,52.297,52.3169,34600.0
2015-05-05 12:10:00,78.92,78.92,78.81,78.83,29900.0,52.3169,52.3169,52.244,52.2573,29900.0
2015-05-05 12:15:00,78.82,78.91,78.8,78.85,41600.0,52.2506,52.3103,52.2374,52.2705,41600.0
2015-05-05 12:20:00,78.85,78.87,78.8,78.81,44500.0,52.2705,52.2838,52.2374,52.244,44500.0
2015-05-05 12:25:00,78.81,78.84,78.76,78.78,22000.0,52.244,52.2639,52.2109,52.2241,22000.0
2015-05-05 12:30:00,78.77,78.79,78.7,78.75,29500.0,52.2175,52.2308,52.1711,52.2042,29500.0
2015-05-05 12:35:00,78.74,78.81,78.74,78.76,22100.0,52.1976,52.244,52.1976,52.2109,22100.0
2015-05-05 12:40:00,78.76,78.81,78.74,78.81,24900.0,52.2109,52.244,52.1976,52.244,24900.0
2015-05-05 12:45:00,78.81,78.84,78.78,78.83,159200.0,52.244,52.2639,52.2241,52.2573,159200.0
2015-05-05 12:50:00,78.83,78.83,78.76,78.81,57000.0,52.2573,52.2573,52.2109,52.244,57000.0
2015-05-05 12:55:00,78.82,78.82,78.73,78.74,25800.0,52.2506,52.2506,52.191,52.1976,25800.0
2015-05-05 13:00:00,78.74,78.76,78.71,78.71,37600.0,52.1976,52.2109,52.1777,52.1777,37600.0
2015-05-05 13:05:00,78.71,78.75,78.67,78.68,125300.0,52.1777,52.2042,52.1512,52.1578,125300.0
2015-05-05 13:10:00,78.67,78.68,78.56,78.57,55000.0,52.1512,52.1578,52.0783,52.0849,55000.0
2015-05-05 13:15:00,78.57,78.59,78.45,78.46,96500.0,52.0849,52.0982,52.0054,52.012,96500.0
2015-05-05 13:20:00,78.45,78.48,78.31,78.47,100300.0,52.0054,52.0253,51.9126,52.0186,100300.0
2015-05-05 13:25:00,78.48,78.48,78.39,78.41,49200.0,52.0253,52.0253,51.9656,51.9788,49200.0
2015-05-05 13:30:00,78.4,78.41,78.3,78.3,24900.0,51.9722,51.9788,51.9059,51.9059,24900.0
2015-05-05 13:35:00,78.3,78.4,78.27,78.38,43600.0,51.9059,51.9722,51.886,51.959,43600.0
2015-05-05 13:40:00,78.37,78.38,78.31,78.37,65600.0,51.9523,51.959,51.9126,51.9523,65600.0
2015-05-05 13:45:00,78.38,78.41,78.34,78.36,64300.0,51.959,51.9788,51.9324,51.9457,64300.0
2015-05-05 13:50:00,78.36,78.4,78.32,78.35,32900.0,51.9457,51.9722,51.9192,51.9391,32900.0
2015-05-05 13:55:00,78.35,78.39,78.34,78.36,90400.0,51.9391,51.9656,51.9324,51.9457,90400.0
2015-05-05 14:00:00,78.35,78.36,78.31,78.32,40300.0,51.9391,51.9457,51.9126,51.9192,40300.0
2015-05-05 14:05:00,78.32,78.44,78.32,78.43,32200.0,51.9192,51.9987,51.9192,51.9921,32200.0
2015-05-05 14:10:00,78.42,78.48,78.42,78.47,76300.0,51.9855,52.0253,51.9855,52.0186,76300.0
2015-05-05 14:15:00,78.47,78.5,78.44,78.48,85800.0,52.0186,52.0385,51.9987,52.0253,85800.0
2015-05-05 14:20:00,78.48,78.53,78.47,78.51,40500.0,52.0253,52.0584,52.0186,52.0451,40500.0
2015-05-05 14:25:00,78.51,78.51,78.33,78.35,100300.0,52.0451,52.0451,51.9258,51.9391,100300.0
2015-05-05 14:30:00,78.36,78.39,78.33,78.36,99000.0,51.9457,51.9656,51.9258,51.9457,99000.0
2015-05-05 14:35:00,78.35,78.38,78.3,78.31,66300.0,51.9391,51.959,51.9059,51.9126,66300.0
2015-05-05 14:40:00,78.3,78.31,78.25,78.26,71500.0,51.9059,51.9126,51.8728,51.8794,71500.0
2015-05-05 14:45:00,78.25,78.28,78.22,78.22,71800.0,51.8728,51.8927,51.8529,51.8529,71800.0
2015-05-05 14:50:00,78.23,78.28,78.2,78.23,58200.0,51.8595,51.8927,51.8396,51.8595,58200.0
2015-05-05 14:55:00,78.23,78.31,78.23,78.26,36000.0,51.8595,51.9126,51.8595,51.8794,36000.0
2015-05-05 15:00:00,78.25,78.29,78.21,78.21,53800.0,51.8728,51.8993,51.8463,51.8463,53800.0
2015-05-05 15:05:00,78.21,78.25,78.19,78.21,25400.0,51.8463,51.8728,51.833,51.8463,25400.0
2015-05-05 15:10:00,78.21,78.29,78.18,78.28,39600.0,51.8463,51.8993,51.8264,51.8927,39600.0
2015-05-05 15:15:00,78.28,78.31,78.24,78.26,55200.0,51.8927,51.9126,51.8662,51.8794,55200.0
2015-05-05 15:20:00,78.26,78.28,78.2,78.26,37200.0,51.8794,51.8927,51.8396,51.8794,37200.0
2015-05-05 15:25:00,78.26,78.35,78.24,78.32,46700.0,51.8794,51.9391,51.8662,51.9192,46700.0
2015-05-05 15:30:00,78.32,78.36,78.29,78.33,207300.0,51.9192,51.9457,51.8993,51.9258,207300.0
2015-05-05 15:35:00,78.34,78.38,78.31,78.36,65400.0,51.9324,51.959,51.9126,51.9457,65400.0
2015-05-05 15:40:00,78.37,78.41,78.3,78.35,143500.0,51.9523,51.9788,51.9059,51.9391,143500.0
2015-05-05 15:45:00,78.35,78.38,78.31,78.33,125200.0,51.9391,51.959,51.9126,51.9258,125200.0
2015-05-05 15:50:00,78.33,78.35,78.27,78.28,77600.0,51.9258,51.9391,51.886,51.8927,77600.0
2015-05-05 15:55:00,78.29,78.39,78.28,78.36,87100.0,51.8993,51.9656,51.8927,51.9457,87100.0
2015-05-06 09:30:00,78.35,78.45,78.3,78.39,132600.0,51.9391,52.0054,51.9059,51.9656,132600.0
2015-05-06 09:35:00,78.37,78.38,78.2,78.23,97000.0,51.9523,51.959,51.8396,51.8595,97000.0
2015-05-06 09:40:00,78.23,78.26,78.12,78.13,78800.0,51.8595,51.8794,51.7866,51.7932,78800.0
2015-05-06 09:45:00,78.12,78.32,78.06,78.27,113100.0,51.7866,51.9192,51.7468,51.886,113100.0
2015-05-06 09:50:00,78.27,78.32,78.16,78.18,70500.0,51.886,51.9192,51.8131,51.8264,70500.0
2015-05-06 09:55:00,78.16,78.48,78.1,78.35,133800.0,51.8131,52.0253,51.7733,51.9391,133800.0
2015-05-06 10:00:00,78.33,78.47,78.31,78.47,70000.0,51.9258,52.0186,51.9126,52.0186,70000.0
2015-05-06 10:05:00,78.46,78.53,78.31,78.31,73000.0,52.012,52.0584,51.9126,51.9126,73000.0
2015-05-06 10:10:00,78.3,78.42,78.26,78.41,90000.0,51.9059,51.9855,51.8794,51.9788,90000.0
2015-05-06 10:15:00,78.41,78.54,78.37,78.46,48900.0,51.9788,52.065,51.9523,52.012,48900.0
2015-05-06 10:20:00,78.46,78.53,78.43,78.45,69200.0,52.012,52.0584,51.9921,52.0054,69200.0
2015-05-06 10:25:00,78.44,78.48,78.37,78.41,166000.0,51.9987,52.0253,51.9523,51.9788,166000.0
2015-05-06 10:30:00,78.41,78.42,78.34,78.36,538900.0,51.9788,51.9855,51.9324,51.9457,538900.0
2015-05-06 10:35:00,78.35,78.35,78.26,78.29,105400.0,51.9391,51.9391,51.8794,51.8993,105400.0
2015-05-06 10:40:00,78.3,78.33,78.23,78.23,43700.0,51.9059,51.9258,51.8595,51.8595,43700.0
2015-05-06 10:45:00,78.23,78.26,78.15,78.16,129600.0,51.8595,51.8794,51.8065,51.8131,129600.0
2015-05-06 10:50:00,78.15,78.16,78.0,78.04,122800.0,51.8065,51.8131,51.7071,51.7336,122800.0
2015-05-06 10:55:00,78.03,78.12,77.97,78.07,64200.0,51.7269,51.7866,51.6872,51.7535,64200.0
2015-05-06 11:00:00,78.09,78.09,78.0,78.05,45300.0,51.7667,51.7667,51.7071,51.7402,45300.0
2015-05-06 11:05:00,78.06,78.08,77.99,78.01,38600.0,51.7468,51.7601,51.7004,51.7137,38600.0
2015-05-06 11:10:00,78.02,78.03,77.91,77.93,85800.0,51.7203,51.7269,51.6474,51.6607,85800.0
2015-05-06 11:15:00,77.92,78.0,77.92,77.97,78400.0,51.654,51.7071,51.654,51.6872,78400.0
2015-05-06 11:20:00,77.96,78.04,77.95,78.04,48000.0,51.6805,51.7336,51.6739,51.7336,48000.0
2015-05-06 11:25:00,78.04,78.07,78.01,78.05,59400.0,51.7336,51.7535,51.7137,51.7402,59400.0
2015-05-06 11:30:00,78.05,78.2,78.02,78.19,34600.0,51.7402,51.8396,51.7203,51.833,34600.0
2015-05-06 11:35:00,78.19,78.21,78.11,78.12,67800.0,51.833,51.8463,51.78,51.7866,67800.0
2015-05-06 11:40:00,78.12,78.34,78.11,78.34,44800.0,51.7866,51.9324,51.78,51.9324,44800.0
2015-05-06 11:45:00,78.34,78.38,78.3,78.36,35300.0,51.9324,51.959,51.9059,51.9457,35300.0
2015-05-06 11:50:00,78.37,78.48,78.37,78.44,47100.0,51.9523,52.0253,51.9523,51.9987,47100.0
2015-05-06 11:55:00,78.44,78.46,78.38,78.44,62400.0,51.9987,52.012,51.959,51.9987,62400.0
2015-05-06 12:00:00,78.43,78.43,78.26,78.26,49400.0,51.9921,51.9921,51.8794,51.8794,49400.0
2015-05-06 12:05:00,78.25,78.28,78.19,78.24,69300.0,51.8728,51.8927,51.833,51.8662,69300.0
2015-05-06 12:10:00,78.25,78.28,78.19,78.22,32400.0,51.8728,51.8927,51.833,51.8529,32400.0
2015-05-06 12:15:00,78.22,78.26,78.19,78.26,22300.0,51.8529,51.8794,51.833,51.8794,22300.0
2015-05-06 12:20:00,78.25,78.3,78.23,78.23,22600.0,51.8728,51.9059,51.8595,51.8595,22600.0
2015-05-06 12:25:00,78.23,78.24,78.12,78.13,23800.0,51.8595,51.8662,51.7866,51.7932,23800.0
2015-05-06 12:30:00,78.14,78.17,78.1,78.15,28000.0,51.7999,51.8198,51.7733,51.8065,28000.0
2015-05-06 12:35:00,78.16,78.21,78.14,78.21,44900.0,51.8131,51.8463,51.7999,51.8463,44900.0
2015-05-06 12:40:00,78.21,78.22,78.13,78.13,26700.0,51.8463,51.8529,51.7932,51.7932,26700.0
2015-05-06 12:45:00,78.14,78.14,78.07,78.11,51700.0,51.7999,51.7999,51.7535,51.78,51700.0
2015-05-06 12:50:00,78.11,78.15,78.05,78.06,26000.0,51.78,51.8065,51.7402,51.7468,26000.0
2015-05-06 12:55:00,78.04,78.13,78.04,78.09,39100.0,51.7336,51.7932,51.7336,51.7667,39100.0
2015-05-06 13:00:00,78.1,78.1,77.98,78.0,76900.0,51.7733,51.7733,51.6938,51.7071,76900.0
2015-05-06 13:05:00,77.99,78.02,77.94,77.97,275200.0,51.7004,51.7203,51.6673,51.6872,275200.0
2015-05-06 13:10:00,77.97,78.04,77.95,78.02,31700.0,51.6872,51.7336,51.6739,51.7203,31700.0
2015-05-06 13:15:00,78.02,78.04,78.0,78.03,32500.0,51.7203,51.7336,51.7071,51.7269,32500.0
2015-05-06 13:20:00,78.03,78.07,78.02,78.05,31800.0,51.7269,51.7535,51.7203,51.7402,31800.0
2015-05-06 13:25:00,78.05,78.05,78.02,78.05,18900.0,51.7402,51.7402,51.7203,51.7402,18900.0
2015-05-06 13:30:00,78.05,78.09,78.01,78.03,32000.0,51.7402,51.7667,51.7137,51.7269,32000.0
2015-05-06 13:35:00,78.02,78.03,77.96,78.0,25900.0,51.7203,51.7269,51.6805,51.7071,25900.0
2015-05-06 13:40:00,78.0,78.01,77.85,77.86,49500.0,51.7071,51.7137,51.6076,51.6142,49500.0
2015-05-06 13:45:00,77.86,77.88,77.76,77.87,43100.0,51.6142,51.6275,51.548,51.6209,43100.0
2015-05-06 13:50:00,77.88,77.91,77.8,77.81,46500.0,51.6275,51.6474,51.5745,51.5811,46500.0
2015-05-06 13:55:00,77.82,77.86,77.75,77.76,27700.0,51.5877,51.6142,51.5413,51.548,27700.0
2015-05-06 14:00:00,77.77,77.82,77.74,77.8,173200.0,51.5546,51.5877,51.5347,51.5745,173200.0
2015-05-06 14:05:00,77.8,77.87,77.79,77.86,29900.0,51.5745,51.6209,51.5678,51.6142,29900.0
2015-05-06 14:10:00,77.86,77.87,77.8,77.82,40000.0,51.6142,51.6209,51.5745,51.5877,40000.0
2015-05-06 14:15:00,77.83,77.88,77.82,77.85,39100.0,51.5944,51.6275,51.5877,51.6076,39100.0
2015-05-06 14:20:00,77.85,77.98,77.83,77.93,68200.0,51.6076,51.6938,51.5944,51.6607,68200.0
2015-05-06 14:25:00,77.92,77.96,77.87,77.92,50700.0,51.654,51.6805,51.6209,51.654,50700.0
2015-05-06 14:30:00,77.92,77.96,77.89,77.92,63600.0,51.654,51.6805,51.6341,51.654,63600.0
2015-05-06 14:35:00,77.91,77.92,77.84,77.86,38200.0,51.6474,51.654,51.601,51.6142,38200.0
2015-05-06 14:40:00,77.86,77.86,77.72,77.72,64700.0,51.6142,51.6142,51.5214,51.5214,64700.0
2015-05-06 14:45:00,77.72,77.84,77.71,77.83,59300.0,51.5214,51.601,51.5148,51.5944,59300.0
2015-05-06 14:50:00,77.83,77.84,77.8,77.81,52200.0,51.5944,51.601,51.5745,51.5811,52200.0
2015-05-06 14:55:00,77.81,77.86,77.77,77.85,39600.0,51.5811,51.6142,51.5546,51.6076,39600.0
2015-05-06 15:00:00,77.85,77.9,77.82,77.86,63900.0,51.6076,51.6408,51.5877,51.6142,63900.0
2015-05-06 15:05:00,77.86,77.94,77.86,77.92,114600.0,51.6142,51.6673,51.6142,51.654,114600.0
2015-05-06 15:10:00,77.93,77.94,77.85,77.88,116300.0,51.6607,51.6673,51.6076,51.6275,116300.0
2015-05-06 15:15:00,77.88,77.9,77.83,77.88,91500.0,51.6275,51.6408,51.5944,51.6275,91500.0
2015-05-06 15:20:00,77.88,77.93,77.87,77.92,75500.0,51.6275,51.6607,51.6209,51.654,75500.0
2015-05-06 15:25:00,77.93,77.99,77.91,77.98,67300.0,51.6607,51.7004,51.6474,51.6938,67300.0
2015-05-06 15:30:00,77.98,78.02,77.92,77.94,72500.0,51.6938,51.7203,51.654,51.6673,72500.0
2015-05-06 15:35:00,77.94,78.08,77.93,78.06,94600.0,51.6673,51.7601,51.6607,51.7468,94600.0
2015-05-06 15:40:00,78.05,78.07,77.97,77.99,78600.0,51.7402,51.7535,51.6872,51.7004,78600.0
2015-05-06 15:45:00,77.99,78.06,77.97,78.06,87400.0,51.7004,51.7468,51.6872,51.7468,87400.0
2015-05-06 15:50:00,78.06,78.09,78.04,78.07,90600.0,51.7468,51.7667,51.7336,51.7535,90600.0
2015-05-06 15:55:00,78.07,78.17,78.07,78.17,158200.0,51.7535,51.8198,51.7535,51.8198,158200.0
2015-05-07 09:30:00,78.28,78.67,78.27,78.64,356400.0,51.8927,52.1512,51.886,52.1313,356400.0
2015-05-07 09:35:00,78.61,78.62,78.37,78.37,101600.0,52.1114,52.1181,51.9523,51.9523,101600.0
2015-05-07 09:40:00,78.38,78.66,78.38,78.6,70100.0,51.959,52.1446,51.959,52.1048,70100.0
2015-05-07 09:45:00,78.59,78.6,78.42,78.56,68800.0,52.0982,52.1048,51.9855,52.0783,68800.0
2015-05-07 09:50:00,78.55,78.55,78.27,78.36,127800.0,52.0717,52.0717,51.886,51.9457,127800.0
2015-05-07 09:55:00,78.35,78.36,78.21,78.29,69900.0,51.9391,51.9457,51.8463,51.8993,69900.0
2015-05-07 10:00:00,78.28,78.44,78.24,78.42,93000.0,51.8927,51.9987,51.8662,51.9855,93000.0
2015-05-07 10:05:00,78.43,78.48,78.36,78.36,54900.0,51.9921,52.0253,51.9457,51.9457,54900.0
2015-05-07 10:10:00,78.41,78.48,78.38,78.48,34800.0,51.9788,52.0253,51.959,52.0253,34800.0
2015-05-07 10:15:00,78.47,78.57,78.44,78.56,71200.0,52.0186,52.0849,51.9987,52.0783,71200.0
2015-05-07 10:20:00,78.55,78.56,78.48,78.54,80400.0,52.0717,52.0783,52.0253,52.065,80400.0
2015-05-07 10:25:00,78.54,78.61,78.48,78.52,117700.0,52.065,52.1114,52.0253,52.0518,117700.0
2015-05-07 10:30:00,78.52,78.56,78.43,78.48,45600.0,52.0518,52.0783,51.9921,52.0253,45600.0
2015-05-07 10:35:00,78.49,78.63,78.49,78.63,57200.0,52.0319,52.1247,52.0319,52.1247,57200.0
2015-05-07 10:40:00,78.64,78.73,78.64,78.71,43700.0,52.1313,52.191,52.1313,52.1777,43700.0
2015-05-07 10:45:00,78.71,78.82,78.71,78.81,89500.0,52.1777,52.2506,52.1777,52.244,89500.0
2015-05-07 10:50:00,78.81,79.0,78.79,78.99,60000.0,52.244,52.37,52.2308,52.3633,60000.0
2015-05-07 10:55:00,78.99,78.99,78.86,78.94,48600.0,52.3633,52.3633,52.2772,52.3302,48600.0
2015-05-07 11:00:00,78.94,79.05,78.9,79.05,160600.0,52.3302,52.4031,52.3037,52.4031,160600.0
2015-05-07 11:05:00,79.05,79.08,78.97,79.03,101900.0,52.4031,52.423,52.3501,52.3899,101900.0
2015-05-07 11:10:00,79.02,79.13,79.02,79.09,171600.0,52.3832,52.4561,52.3832,52.4296,171600.0
2015-05-07 11:15:00,79.1,79.19,79.09,79.15,120400.0,52.4363,52.4959,52.4296,52.4694,120400.0
2015-05-07 11:20:00,79.15,79.17,79.09,79.12,95700.0,52.4694,52.4827,52.4296,52.4495,95700.0
2015-05-07 11:25:00,79.12,79.24,79.12,79.2,80900.0,52.4495,52.5291,52.4495,52.5025,80900.0
2015-05-07 11:30:00,79.19,79.23,79.1,79.11,87400.0,52.4959,52.5224,52.4363,52.4429,87400.0
2015-05-07 11:35:00,79.1,79.19,79.1,79.13,52700.0,52.4363,52.4959,52.4363,52.4561,52700.0
2015-05-07 11:40:00,79.14,79.21,79.13,79.19,48300.0,52.4628,52.5092,52.4561,52.4959,48300.0
2015-05-07 11:45:00,79.19,79.33,79.19,79.33,67200.0,52.4959,52.5887,52.4959,52.5887,67200.0
2015-05-07 11:50:00,79.32,79.33,79.21,79.21,56700.0,52.5821,52.5887,52.5092,52.5092,56700.0
2015-05-07 11:55:00,79.19,79.25,79.16,79.23,27900.0,52.4959,52.5357,52.476,52.5224,27900.0
2015-05-07 12:00:00,79.22,79.27,79.21,79.24,18800.0,52.5158,52.549,52.5092,52.5291,18800.0
2015-05-07 12:05:00,79.25,79.26,79.2,79.24,25400.0,52.5357,52.5423,52.5025,52.5291,25400.0
2015-05-07 12:10:00,79.23,79.37,79.23,79.34,29200.0,52.5224,52.6152,52.5224,52.5954,29200.0
2015-05-07 12:15:00,79.34,79.42,79.3,79.42,234900.0,52.5954,52.6484,52.5688,52.6484,234900.0
2015-05-07 12:20:00,79.41,79.46,79.37,79.46,164000.0,52.6418,52.6749,52.6152,52.6749,164000.0
2015-05-07 12:25:00,79.45,79.55,79.44,79.55,55900.0,52.6683,52.7346,52.6616,52.7346,55900.0
2015-05-07 12:30:00,79.55,79.6,79.53,79.59,64200.0,52.7346,52.7677,52.7213,52.7611,64200.0
2015-05-07 12:35:00,79.6,79.68,79.59,79.59,30300.0,52.7677,52.8207,52.7611,52.7611,30300.0
2015-05-07 12:40:00,79.59,79.61,79.52,79.53,40800.0,52.7611,52.7743,52.7147,52.7213,40800.0
2015-05-07 12:45:00,79.52,79.53,79.41,79.46,43000.0,52.7147,52.7213,52.6418,52.6749,43000.0
2015-05-07 12:50:00,79.46,79.52,79.46,79.47,34400.0,52.6749,52.7147,52.6749,52.6815,34400.0
2015-05-07 12:55:00,79.47,79.49,79.45,79.45,25600.0,52.6815,52.6948,52.6683,52.6683,25600.0
2015-05-07 13:00:00,79.46,79.48,79.41,79.42,26500.0,52.6749,52.6882,52.6418,52.6484,26500.0
2015-05-07 13:05:00,79.42,79.43,79.32,79.33,24400.0,52.6484,52.655,52.5821,52.5887,24400.0
2015-05-07 13:10:00,79.32,79.41,79.32,79.37,19800.0,52.5821,52.6418,52.5821,52.6152,19800.0
2015-05-07 13:15:00,79.37,79.41,79.35,79.38,75000.0,52.6152,52.6418,52.602,52.6219,75000.0
2015-05-07 13:20:00,79.39,79.43,79.38,79.42,142100.0,52.6285,52.655,52.6219,52.6484,142100.0
2015-05-07 13:25:00,79.42,79.43,79.37,79.39,31500.0,52.6484,52.655,52.6152,52.6285,31500.0
2015-05-07 13:30:00,79.4,79.41,79.36,79.38,67900.0,52.6351,52.6418,52.6086,52.6219,67900.0
2015-05-07 13:35:00,79.37,79.42,79.37,79.4,58000.0,52.6152,52.6484,52.6152,52.6351,58000.0
2015-05-07 13:40:00,79.39,79.43,79.37,79.42,34100.0,52.6285,52.655,52.6152,52.6484,34100.0
2015-05-07 13:45:00,79.41,79.43,79.39,79.41,26000.0,52.6418,52.655,52.6285,52.6418,26000.0
2015-05-07 13:50:00,79.41,79.42,79.32,79.34,67300.0,52.6418,52.6484,52.5821,52.5954,67300.0
2015-05-07 13:55:00,79.33,79.37,79.32,79.33,27900.0,52.5887,52.6152,52.5821,52.5887,27900.0
2015-05-07 14:00:00,79.33,79.44,79.33,79.41,35900.0,52.5887,52.6616,52.5887,52.6418,35900.0
2015-05-07 14:05:00,79.41,79.49,79.4,79.49,30300.0,52.6418,52.6948,52.6351,52.6948,30300.0
2015-05-07 14:10:00,79.49,79.54,79.48,79.52,20200.0,52.6948,52.7279,52.6882,52.7147,20200.0
2015-05-07 14:15:00,79.52,79.53,79.45,79.46,24600.0,52.7147,52.7213,52.6683,52.6749,24600.0
2015-05-07 14:20:00,79.45,79.49,79.44,79.46,24500.0,52.6683,52.6948,52.6616,52.6749,24500.0
2015-05-07 14:25:00,79.45,79.51,79.43,79.49,65600.0,52.6683,52.7081,52.655,52.6948,65600.0
2015-05-07 14:30:00,79.49,79.52,79.44,79.5,74500.0,52.6948,52.7147,52.6616,52.7014,74500.0
2015-05-07 14:35:00,79.49,79.51,79.45,79.49,102900.0,52.6948,52.7081,52.6683,52.6948,102900.0
2015-05-07 14:40:00,79.49,79.53,79.45,79.51,47400.0,52.6948,52.7213,52.6683,52.7081,47400.0
2015-05-07 14:45:00,79.51,79.55,79.49,79.49,38200.0,52.7081,52.7346,52.6948,52.6948,38200.0
2015-05-07 14:50:00,79.49,79.52,79.45,79.52,34300.0,52.6948,52.7147,52.6683,52.7147,34300.0
2015-05-07 14:55:00,79.52,79.58,79.51,79.57,41200.0,52.7147,52.7545,52.7081,52.7478,41200.0
2015-05-07 15:00:00,79.57,79.58,79.51,79.55,40900.0,52.7478,52.7545,52.7081,52.7346,40900.0
2015-05-07 15:05:00,79.56,79.61,79.55,79.58,48600.0,52.7412,52.7743,52.7346,52.7545,48600.0
2015-05-07 15:10:00,79.58,79.6,79.52,79.53,50000.0,52.7545,52.7677,52.7147,52.7213,50000.0
2015-05-07 15:15:00,79.52,79.53,79.45,79.46,73200.0,52.7147,52.7213,52.6683,52.6749,73200.0
2015-05-07 15:20:00,79.46,79.51,79.42,79.44,53700.0,52.6749,52.7081,52.6484,52.6616,53700.0
2015-05-07 15:25:00,79.44,79.47,79.4,79.43,55700.0,52.6616,52.6815,52.6351,52.655,55700.0
2015-05-07 15:30:00,79.42,79.46,79.39,79.43,83300.0,52.6484,52.6749,52.6285,52.655,83300.0
2015-05-07 15:35:00,79.44,79.47,79.42,79.43,74500.0,52.6616,52.6815,52.6484,52.655,74500.0
2015-05-07 15:40:00,79.44,79.47,79.38,79.39,55500.0,52.6616,52.6815,52.6219,52.6285,55500.0
2015-05-07 15:45:00,79.39,79.45,79.38,79.43,159700.0,52.6285,52.6683,52.6219,52.655,159700.0
2015-05-07 15:50:00,79.44,79.46,79.42,79.44,115400.0,52.6616,52.6749,52.6484,52.6616,115400.0
2015-05-07 15:55:00,79.45,79.53,79.3,79.37,318600.0,52.6683,52.7213,52.5688,52.6152,318600.0
2015-05-08 09:30:00,80.15,80.9,80.12,80.85,185400.0,53.1323,53.6295,53.1124,53.5964,185400.0
2015-05-08 09:35:00,80.86,80.86,80.65,80.81,80900.0,53.603,53.603,53.4638,53.5698,80900.0
2015-05-08 09:40:00,80.8,81.03,80.8,81.01,130200.0,53.5632,53.7157,53.5632,53.7024,130200.0
2015-05-08 09:45:00,81.03,81.16,80.98,81.04,382000.0,53.7157,53.8019,53.6825,53.7223,382000.0
2015-05-08 09:50:00,81.04,81.3,81.01,81.29,158100.0,53.7223,53.8947,53.7024,53.888,158100.0
2015-05-08 09:55:00,81.29,81.36,81.26,81.31,96800.0,53.888,53.9344,53.8681,53.9013,96800.0
2015-05-08 10:00:00,81.32,81.55,81.31,81.5,160200.0,53.9079,54.0604,53.9013,54.0272,160200.0
2015-05-08 10:05:00,81.51,81.57,81.37,81.53,136000.0,54.0339,54.0736,53.9411,54.0471,136000.0
2015-05-08 10:10:00,81.53,81.53,81.43,81.48,64800.0,54.0471,54.0471,53.9808,54.014,64800.0
2015-05-08 10:15:00,81.49,81.5,81.38,81.43,51600.0,54.0206,54.0272,53.9477,53.9808,51600.0
2015-05-08 10:20:00,81.44,81.53,81.38,81.53,48900.0,53.9875,54.0471,53.9477,54.0471,48900.0
2015-05-08 10:25:00,81.54,81.55,81.42,81.51,71400.0,54.0538,54.0604,53.9742,54.0339,71400.0
2015-05-08 10:30:00,81.53,81.53,81.32,81.34,49800.0,54.0471,54.0471,53.9079,53.9212,49800.0
2015-05-08 10:35:00,81.34,81.36,81.23,81.34,51600.0,53.9212,53.9344,53.8483,53.9212,51600.0
2015-05-08 10:40:00,81.34,81.36,81.13,81.17,45400.0,53.9212,53.9344,53.782,53.8085,45400.0
2015-05-08 10:45:00,81.18,81.23,81.13,81.16,33700.0,53.8151,53.8483,53.782,53.8019,33700.0
2015-05-08 10:50:00,81.16,81.2,81.09,81.18,26500.0,53.8019,53.8284,53.7555,53.8151,26500.0
2015-05-08 10:55:00,81.16,81.16,81.0,81.1,28500.0,53.8019,53.8019,53.6958,53.7621,28500.0
2015-05-08 11:00:00,81.1,81.26,81.09,81.2,20500.0,53.7621,53.8681,53.7555,53.8284,20500.0
2015-05-08 11:05:00,81.22,81.22,81.12,81.15,23500.0,53.8416,53.8416,53.7753,53.7952,23500.0
2015-05-08 11:10:00,81.16,81.19,81.03,81.06,12000.0,53.8019,53.8217,53.7157,53.7356,12000.0
2015-05-08 11:15:00,81.08,81.08,81.0,81.05,17000.0,53.7488,53.7488,53.6958,53.7289,17000.0
2015-05-08 11:20:00,81.05,81.13,81.0,81.01,117100.0,53.7289,53.782,53.6958,53.7024,117100.0
2015-05-08 11:25:00,81.01,81.07,81.01,81.07,49800.0,53.7024,53.7422,53.7024,53.7422,49800.0
2015-05-08 11:30:00,81.07,81.09,80.97,80.97,72000.0,53.7422,53.7555,53.6759,53.6759,72000.0
2015-05-08 11:35:00,80.97,80.97,80.88,80.95,38800.0,53.6759,53.6759,53.6162,53.6626,38800.0
2015-05-08 11:40:00,80.95,80.95,80.82,80.88,30000.0,53.6626,53.6626,53.5765,53.6162,30000.0
2015-05-08 11:45:00,80.87,80.97,80.86,80.95,19200.0,53.6096,53.6759,53.603,53.6626,19200.0
2015-05-08 11:50:00,80.96,81.05,80.94,81.04,23400.0,53.6693,53.7289,53.656,53.7223,23400.0
2015-05-08 11:55:00,81.04,81.04,80.93,80.95,74100.0,53.7223,53.7223,53.6494,53.6626,74100.0
2015-05-08 12:00:00,80.96,81.0,80.92,80.93,93800.0,53.6693,53.6958,53.6428,53.6494,93800.0
2015-05-08 12:05:00,80.93,80.95,80.78,80.79,24200.0,53.6494,53.6626,53.5499,53.5566,24200.0
2015-05-08 12:10:00,80.79,80.85,80.78,80.82,17000.0,53.5566,53.5964,53.5499,53.5765,17000.0
2015-05-08 12:15:00,80.83,80.96,80.82,80.9,48500.0,53.5831,53.6693,53.5765,53.6295,48500.0
2015-05-08 12:20:00,80.9,80.9,80.79,80.81,24600.0,53.6295,53.6295,53.5566,53.5698,24600.0
2015-05-08 12:25:00,80.81,80.82,80.78,80.78,27200.0,53.5698,53.5765,53.5499,53.5499,27200.0
2015-05-08 12:30:00,80.78,80.79,80.72,80.73,34600.0,53.5499,53.5566,53.5102,53.5168,34600.0
2015-05-08 12:35:00,80.72,80.81,80.7,80.79,134600.0,53.5102,53.5698,53.4969,53.5566,134600.0
2015-05-08 12:40:00,80.78,80.8,80.74,80.79,15200.0,53.5499,53.5632,53.5234,53.5566,15200.0
2015-05-08 12:45:00,80.79,80.81,80.78,80.8,110800.0,53.5566,53.5698,53.5499,53.5632,110800.0
2015-05-08 12:50:00,80.8,80.81,80.67,80.68,18500.0,53.5632,53.5698,53.477,53.4837,18500.0
2015-05-08 12:55:00,80.65,80.75,80.64,80.73,16200.0,53.4638,53.5301,53.4571,53.5168,16200.0
2015-05-08 13:00:00,80.72,80.73,80.66,80.73,29100.0,53.5102,53.5168,53.4704,53.5168,29100.0
2015-05-08 13:05:00,80.72,80.77,80.69,80.77,20000.0,53.5102,53.5433,53.4903,53.5433,20000.0
2015-05-08 13:10:00,80.76,80.81,80.74,80.74,13400.0,53.5367,53.5698,53.5234,53.5234,13400.0
2015-05-08 13:15:00,80.75,80.77,80.72,80.76,61600.0,53.5301,53.5433,53.5102,53.5367,61600.0
2015-05-08 13:20:00,80.74,80.75,80.68,80.71,23200.0,53.5234,53.5301,53.4837,53.5035,23200.0
2015-05-08 13:25:00,80.71,80.72,80.67,80.68,25500.0,53.5035,53.5102,53.477,53.4837,25500.0
2015-05-08 13:30:00,80.67,80.73,80.64,80.65,41700.0,53.477,53.5168,53.4571,53.4638,41700.0
2015-05-08 13:35:00,80.65,80.65,80.6,80.61,26700.0,53.4638,53.4638,53.4306,53.4373,26700.0
2015-05-08 13:40:00,80.61,80.69,80.59,80.67,76200.0,53.4373,53.4903,53.424,53.477,76200.0
2015-05-08 13:45:00,80.69,80.74,80.65,80.67,107000.0,53.4903,53.5234,53.4638,53.477,107000.0
2015-05-08 13:50:00,80.67,80.76,80.66,80.75,34900.0,53.477,53.5367,53.4704,53.5301,34900.0
2015-05-08 13:55:00,80.75,80.76,80.69,80.69,25100.0,53.5301,53.5367,53.4903,53.4903,25100.0
2015-05-08 14:00:00,80.7,80.75,80.69,80.73,43600.0,53.4969,53.5301,53.4903,53.5168,43600.0
2015-05-08 14:05:00,80.73,80.75,80.66,80.67,33600.0,53.5168,53.5301,53.4704,53.477,33600.0
2015-05-08 14:10:00,80.68,80.71,80.61,80.61,35200.0,53.4837,53.5035,53.4373,53.4373,35200.0
2015-05-08 14:15:00,80.61,80.65,80.58,80.64,36400.0,53.4373,53.4638,53.4174,53.4571,36400.0
2015-05-08 14:20:00,80.62,80.63,80.57,80.58,28400.0,53.4439,53.4505,53.4107,53.4174,28400.0
2015-05-08 14:25:00,80.59,80.59,80.49,80.49,40200.0,53.424,53.424,53.3577,53.3577,40200.0
2015-05-08 14:30:00,80.49,80.53,80.48,80.5,60300.0,53.3577,53.3842,53.3511,53.3643,60300.0
2015-05-08 14:35:00,80.49,80.57,80.49,80.56,27500.0,53.3577,53.4107,53.3577,53.4041,27500.0
2015-05-08 14:40:00,80.56,80.57,80.51,80.51,42400.0,53.4041,53.4107,53.371,53.371,42400.0
2015-05-08 14:45:00,80.53,80.58,80.53,80.56,111500.0,53.3842,53.4174,53.3842,53.4041,111500.0
2015-05-08 14:50:00,80.55,80.57,80.52,80.55,47500.0,53.3975,53.4107,53.3776,53.3975,47500.0
2015-05-08 14:55:00,80.56,80.59,80.52,80.54,50100.0,53.4041,53.424,53.3776,53.3908,50100.0
2015-05-08 15:00:00,80.54,80.56,80.51,80.51,45400.0,53.3908,53.4041,53.371,53.371,45400.0
2015-05-08 15:05:00,80.52,80.54,80.48,80.53,42900.0,53.3776,53.3908,53.3511,53.3842,42900.0
2015-05-08 15:10:00,80.52,80.55,80.5,80.51,52800.0,53.3776,53.3975,53.3643,53.371,52800.0
2015-05-08 15:15:00,80.51,80.53,80.48,80.48,73800.0,53.371,53.3842,53.3511,53.3511,73800.0
2015-05-08 15:20:00,80.48,80.53,80.45,80.45,47700.0,53.3511,53.3842,53.3312,53.3312,47700.0
2015-05-08 15:25:00,80.45,80.47,80.42,80.45,51400.0,53.3312,53.3444,53.3113,53.3312,51400.0
2015-05-08 15:30:00,80.45,80.48,80.41,80.47,42600.0,53.3312,53.3511,53.3047,53.3444,42600.0
2015-05-08 15:35:00,80.47,80.48,80.42,80.44,34100.0,53.3444,53.3511,53.3113,53.3246,34100.0
2015-05-08 15:40:00,80.44,80.5,80.42,80.48,35100.0,53.3246,53.3643,53.3113,53.3511,35100.0
2015-05-08 15:45:00,80.49,80.54,80.49,80.51,53100.0,53.3577,53.3908,53.3577,53.371,53100.0
2015-05-08 15:50:00,80.52,80.57,80.51,80.54,92200.0,53.3776,53.4107,53.371,53.3908,92200.0
2015-05-08 15:55:00,80.54,80.54,80.48,80.48,183700.0,53.3908,53.3908,53.3511,53.3511,183700.0
2015-05-11 09:30:00,80.17,80.26,79.97,80.19,128700.0,53.1456,53.2052,53.013,53.1588,128700.0
2015-05-11 09:35:00,80.22,80.25,80.15,80.2,37100.0,53.1787,53.1986,53.1323,53.1655,37100.0
2015-05-11 09:40:00,80.22,80.34,80.15,80.29,37400.0,53.1787,53.2583,53.1323,53.2251,37400.0
2015-05-11 09:45:00,80.32,80.43,80.29,80.32,54200.0,53.245,53.3179,53.2251,53.245,54200.0
2015-05-11 09:50:00,80.3,80.31,80.19,80.21,34200.0,53.2318,53.2384,53.1588,53.1721,34200.0
2015-05-11 09:55:00,80.21,80.24,80.09,80.23,43300.0,53.1721,53.192,53.0925,53.1853,43300.0
2015-05-11 10:00:00,80.22,80.4,80.2,80.29,47600.0,53.1787,53.298,53.1655,53.2251,47600.0
2015-05-11 10:05:00,80.29,80.39,80.28,80.38,46700.0,53.2251,53.2914,53.2185,53.2848,46700.0
2015-05-11 10:10:00,80.35,80.42,80.35,80.4,15000.0,53.2649,53.3113,53.2649,53.298,15000.0
2015-05-11 10:15:00,80.42,80.44,80.35,80.35,19800.0,53.3113,53.3246,53.2649,53.2649,19800.0
2015-05-11 10:20:00,80.33,80.49,80.32,80.45,27500.0,53.2516,53.3577,53.245,53.3312,27500.0
2015-05-11 10:25:00,80.46,80.53,80.45,80.5,31500.0,53.3378,53.3842,53.3312,53.3643,31500.0
2015-05-11 10:30:00,80.5,80.51,80.42,80.47,26600.0,53.3643,53.371,53.3113,53.3444,26600.0
2015-05-11 10:35:00,80.47,80.58,80.46,80.54,18700.0,53.3444,53.4174,53.3378,53.3908,18700.0
2015-05-11 10:40:00,80.53,80.63,80.5,80.6,25600.0,53.3842,53.4505,53.3643,53.4306,25600.0
2015-05-11 10:45:00,80.6,80.65,80.59,80.65,16100.0,53.4306,53.4638,53.424,53.4638,16100.0
2015-05-11 10:50:00,80.65,80.68,80.64,80.67,60200.0,53.4638,53.4837,53.4571,53.477,60200.0
2015-05-11 10:55:00,80.67,80.67,80.58,80.61,31100.0,53.477,53.477,53.4174,53.4373,31100.0
2015-05-11 11:00:00,80.59,80.59,80.5,80.55,24400.0,53.424,53.424,53.3643,53.3975,24400.0
2015-05-11 11:05:00,80.55,80.67,80.55,80.64,44400.0,53.3975,53.477,53.3975,53.4571,44400.0
2015-05-11 11:10:00,80.64,80.71,80.63,80.64,42300.0,53.4571,53.5035,53.4505,53.4571,42300.0
2015-05-11 11:15:00,80.64,80.64,80.58,80.62,20000.0,53.4571,53.4571,53.4174,53.4439,20000.0
2015-05-11 11:20:00,80.62,80.62,80.51,80.55,22300.0,53.4439,53.4439,53.371,53.3975,22300.0
2015-05-11 11:25:00,80.55,80.55,80.48,80.51,29800.0,53.3975,53.3975,53.3511,53.371,29800.0
2015-05-11 11:30:00,80.51,80.52,80.4,80.45,66900.0,53.371,53.3776,53.298,53.3312,66900.0
2015-05-11 11:35:00,80.43,80.43,80.31,80.42,54500.0,53.3179,53.3179,53.2384,53.3113,54500.0
2015-05-11 11:40:00,80.4,80.41,80.3,80.31,18900.0,53.298,53.3047,53.2318,53.2384,18900.0
2015-05-11 11:45:00,80.33,80.43,80.32,80.43,18300.0,53.2516,53.3179,53.245,53.3179,18300.0
2015-05-11 11:50:00,80.43,80.49,80.42,80.43,21900.0,53.3179,53.3577,53.3113,53.3179,21900.0
2015-05-11 11:55:00,80.43,80.5,80.42,80.45,25800.0,53.3179,53.3643,53.3113,53.3312,25800.0
2015-05-11 12:00:00,80.46,80.48,80.35,80.35,33000.0,53.3378,53.3511,53.2649,53.2649,33000.0
2015-05-11 12:05:00,80.36,80.37,80.27,80.3,17000.0,53.2715,53.2782,53.2119,53.2318,17000.0
2015-05-11 12:10:00,80.3,80.32,80.26,80.27,27400.0,53.2318,53.245,53.2052,53.2119,27400.0
2015-05-11 12:15:00,80.24,80.28,80.16,80.19,51400.0,53.192,53.2185,53.1389,53.1588,51400.0
2015-05-11 12:20:00,80.18,80.18,80.04,80.04,40400.0,53.1522,53.1522,53.0594,53.0594,40400.0
2015-05-11 12:25:00,80.04,80.1,80.03,80.09,15700.0,53.0594,53.0992,53.0528,53.0925,15700.0
2015-05-11 12:30:00,80.09,80.09,79.99,80.02,21200.0,53.0925,53.0925,53.0262,53.0461,21200.0
2015-05-11 12:35:00,80.02,80.07,79.99,80.01,22400.0,53.0461,53.0793,53.0262,53.0395,22400.0
2015-05-11 12:40:00,80.01,80.02,79.92,79.94,15300.0,53.0395,53.0461,52.9798,52.9931,15300.0
2015-05-11 12:45:00,79.94,79.95,79.89,79.91,14400.0,52.9931,52.9997,52.96,52.9732,14400.0
2015-05-11 12:50:00,79.89,80.01,79.89,79.94,21300.0,52.96,53.0395,52.96,52.9931,21300.0
2015-05-11 12:55:00,79.95,79.95,79.87,79.88,12700.0,52.9997,52.9997,52.9467,52.9533,12700.0
2015-05-11 13:00:00,79.87,79.92,79.86,79.88,30100.0,52.9467,52.9798,52.9401,52.9533,30100.0
2015-05-11 13:05:00,79.87,79.91,79.85,79.9,14200.0,52.9467,52.9732,52.9334,52.9666,14200.0
2015-05-11 13:10:00,79.91,79.99,79.91,79.99,15400.0,52.9732,53.0262,52.9732,53.0262,15400.0
2015-05-11 13:15:00,79.99,80.01,79.95,79.97,28100.0,53.0262,53.0395,52.9997,53.013,28100.0
2015-05-11 13:20:00,79.96,80.01,79.94,79.95,19700.0,53.0064,53.0395,52.9931,52.9997,19700.0
2015-05-11 13:25:00,79.95,79.97,79.87,79.89,17500.0,52.9997,53.013,52.9467,52.96,17500.0
2015-05-11 13:30:00,79.89,79.89,79.81,79.87,21200.0,52.96,52.96,52.9069,52.9467,21200.0
2015-05-11 13:35:00,79.87,79.88,79.84,79.86,14700.0,52.9467,52.9533,52.9268,52.9401,14700.0
2015-05-11 13:40:00,79.85,79.91,79.85,79.87,8400.0,52.9334,52.9732,52.9334,52.9467,8400.0
2015-05-11 13:45:00,79.88,79.88,79.81,79.81,10900.0,52.9533,52.9533,52.9069,52.9069,10900.0
2015-05-11 13:50:00,79.81,79.85,79.81,79.82,11600.0,52.9069,52.9334,52.9069,52.9136,11600.0
2015-05-11 13:55:00,79.83,79.86,79.74,79.76,62600.0,52.9202,52.9401,52.8605,52.8738,62600.0
2015-05-11 14:00:00,79.75,79.8,79.72,79.79,24100.0,52.8671,52.9003,52.8473,52.8937,24100.0
2015-05-11 14:05:00,79.79,79.8,79.68,79.69,44600.0,52.8937,52.9003,52.8207,52.8274,44600.0
2015-05-11 14:10:00,79.69,79.71,79.61,79.62,19100.0,52.8274,52.8406,52.7743,52.781,19100.0
2015-05-11 14:15:00,79.62,79.63,79.56,79.61,20600.0,52.781,52.7876,52.7412,52.7743,20600.0
2015-05-11 14:20:00,79.62,79.64,79.58,79.61,25500.0,52.781,52.7942,52.7545,52.7743,25500.0
2015-05-11 14:25:00,79.6,79.61,79.55,79.58,28700.0,52.7677,52.7743,52.7346,52.7545,28700.0
2015-05-11 14:30:00,79.56,79.57,79.49,79.53,19600.0,52.7412,52.7478,52.6948,52.7213,19600.0
2015-05-11 14:35:00,79.52,79.52,79.41,79.44,33000.0,52.7147,52.7147,52.6418,52.6616,33000.0
2015-05-11 14:40:00,79.44,79.48,79.42,79.48,27700.0,52.6616,52.6882,52.6484,52.6882,27700.0
2015-05-11 14:45:00,79.48,79.49,79.35,79.37,49100.0,52.6882,52.6948,52.602,52.6152,49100.0
2015-05-11 14:50:00,79.35,79.36,79.22,79.22,67000.0,52.602,52.6086,52.5158,52.5158,67000.0
2015-05-11 14:55:00,79.23,79.23,79.16,79.16,39000.0,52.5224,52.5224,52.476,52.476,39000.0
2015-05-11 15:00:00,79.16,79.16,79.03,79.11,46900.0,52.476,52.476,52.3899,52.4429,46900.0
2015-05-11 15:05:00,79.11,79.15,79.06,79.14,36600.0,52.4429,52.4694,52.4097,52.4628,36600.0
2015-05-11 15:10:00,79.13,79.22,79.13,79.22,29400.0,52.4561,52.5158,52.4561,52.5158,29400.0
2015-05-11 15:15:00,79.21,79.3,79.17,79.29,72300.0,52.5092,52.5688,52.4827,52.5622,72300.0
2015-05-11 15:20:00,79.29,79.34,79.26,79.33,91200.0,52.5622,52.5954,52.5423,52.5887,91200.0
2015-05-11 15:25:00,79.35,79.36,79.28,79.28,47800.0,52.602,52.6086,52.5556,52.5556,47800.0
2015-05-11 15:30:00,79.29,79.33,79.25,79.27,47700.0,52.5622,52.5887,52.5357,52.549,47700.0
2015-05-11 15:35:00,79.27,79.33,79.26,79.33,43700.0,52.549,52.5887,52.5423,52.5887,43700.0
2015-05-11 15:40:00,79.32,79.36,79.31,79.35,46900.0,52.5821,52.6086,52.5755,52.602,46900.0
2015-05-11 15:45:00,79.36,79.38,79.29,79.31,43100.0,52.6086,52.6219,52.5622,52.5755,43100.0
2015-05-11 15:50:00,79.31,79.35,79.3,79.34,84500.0,52.5755,52.602,52.5688,52.5954,84500.0
2015-05-11 15:55:00,79.34,79.35,79.25,79.26,75700.0,52.5954,52.602,52.5357,52.5423,75700.0
2015-05-12 09:30:00,78.68,78.88,78.42,78.44,298600.0,52.1578,52.2904,51.9855,51.9987,298600.0
2015-05-12 09:35:00,78.43,78.67,78.4,78.6,64400.0,51.9921,52.1512,51.9722,52.1048,64400.0
2015-05-12 09:40:00,78.57,78.59,78.22,78.26,50900.0,52.0849,52.0982,51.8529,51.8794,50900.0
2015-05-12 09:45:00,78.24,78.42,78.19,78.41,138500.0,51.8662,51.9855,51.833,51.9788,138500.0
2015-05-12 09:50:00,78.42,78.63,78.41,78.47,49300.0,51.9855,52.1247,51.9788,52.0186,49300.0
2015-05-12 09:55:00,78.47,78.51,78.22,78.27,130800.0,52.0186,52.0451,51.8529,51.886,130800.0
2015-05-12 10:00:00,78.24,78.34,78.12,78.29,50300.0,51.8662,51.9324,51.7866,51.8993,50300.0
2015-05-12 10:05:00,78.3,78.47,78.3,78.47,52600.0,51.9059,52.0186,51.9059,52.0186,52600.0
2015-05-12 10:10:00,78.47,78.48,78.33,78.44,111700.0,52.0186,52.0253,51.9258,51.9987,111700.0
2015-05-12 10:15:00,78.43,78.54,78.38,78.4,59700.0,51.9921,52.065,51.959,51.9722,59700.0
2015-05-12 10:20:00,78.4,78.46,78.35,78.44,152600.0,51.9722,52.012,51.9391,51.9987,152600.0
2015-05-12 10:25:00,78.44,78.7,78.44,78.51,88400.0,51.9987,52.1711,51.9987,52.0451,88400.0
2015-05-12 10:30:00,78.5,78.76,78.49,78.75,143700.0,52.0385,52.2109,52.0319,52.2042,143700.0
2015-05-12 10:35:00,78.75,79.06,78.67,79.06,77000.0,52.2042,52.4097,52.1512,52.4097,77000.0
2015-05-12 10:40:00,79.08,79.2,79.08,79.14,110300.0,52.423,52.5025,52.423,52.4628,110300.0
2015-05-12 10:45:00,79.15,79.4,79.15,79.32,82800.0,52.4694,52.6351,52.4694,52.5821,82800.0
2015-05-12 10:50:00,79.32,79.32,79.11,79.18,46400.0,52.5821,52.5821,52.4429,52.4893,46400.0
2015-05-12 10:55:00,79.18,79.24,79.1,79.23,89000.0,52.4893,52.5291,52.4363,52.5224,89000.0
2015-05-12 11:00:00,79.2,79.22,79.12,79.21,67800.0,52.5025,52.5158,52.4495,52.5092,67800.0
2015-05-12 11:05:00,79.2,79.28,79.16,79.16,60700.0,52.5025,52.5556,52.476,52.476,60700.0
2015-05-12 11:10:00,79.17,79.19,79.01,79.02,30800.0,52.4827,52.4959,52.3766,52.3832,30800.0
2015-05-12 11:15:00,79.02,79.05,78.94,79.02,76500.0,52.3832,52.4031,52.3302,52.3832,76500.0
2015-05-12 11:20:00,79.01,79.05,78.96,79.0,31200.0,52.3766,52.4031,52.3434,52.37,31200.0
2015-05-12 11:25:00,79.01,79.02,78.92,78.95,33200.0,52.3766,52.3832,52.3169,52.3368,33200.0
2015-05-12 11:30:00,78.96,79.05,78.96,78.97,27600.0,52.3434,52.4031,52.3434,52.3501,27600.0
2015-05-12 11:35:00,78.96,79.02,78.96,78.99,27700.0,52.3434,52.3832,52.3434,52.3633,27700.0
2015-05-12 11:40:00,78.99,79.08,78.93,79.08,56900.0,52.3633,52.423,52.3236,52.423,56900.0
2015-05-12 11:45:00,79.08,79.18,79.07,79.15,38600.0,52.423,52.4893,52.4164,52.4694,38600.0
2015-05-12 11:50:00,79.15,79.22,79.11,79.21,32500.0,52.4694,52.5158,52.4429,52.5092,32500.0
2015-05-12 11:55:00,79.21,79.32,79.16,79.29,37800.0,52.5092,52.5821,52.476,52.5622,37800.0
2015-05-12 12:00:00,79.29,79.31,79.19,79.2,19800.0,52.5622,52.5755,52.4959,52.5025,19800.0
2015-05-12 12:05:00,79.2,79.23,79.17,79.21,52100.0,52.5025,52.5224,52.4827,52.5092,52100.0
2015-05-12 12:10:00,79.2,79.25,79.16,79.23,57000.0,52.5025,52.5357,52.476,52.5224,57000.0
2015-05-12 12:15:00,79.24,79.24,79.16,79.2,22600.0,52.5291,52.5291,52.476,52.5025,22600.0
2015-05-12 12:20:00,79.2,79.24,79.17,79.22,16100.0,52.5025,52.5291,52.4827,52.5158,16100.0
2015-05-12 12:25:00,79.22,79.29,79.19,79.26,22900.0,52.5158,52.5622,52.4959,52.5423,22900.0
2015-05-12 12:30:00,79.26,79.28,79.2,79.25,19200.0,52.5423,52.5556,52.5025,52.5357,19200.0
2015-05-12 12:35:00,79.25,79.35,79.22,79.34,30500.0,52.5357,52.602,52.5158,52.5954,30500.0
2015-05-12 12:40:00,79.34,79.42,79.33,79.42,27000.0,52.5954,52.6484,52.5887,52.6484,27000.0
2015-05-12 12:45:00,79.42,79.48,79.41,79.43,42700.0,52.6484,52.6882,52.6418,52.655,42700.0
2015-05-12 12:50:00,79.42,79.51,79.4,79.5,55100.0,52.6484,52.7081,52.6351,52.7014,55100.0
2015-05-12 12:55:00,79.5,79.5,79.43,79.46,26600.0,52.7014,52.7014,52.655,52.6749,26600.0
2015-05-12 13:00:00,79.46,79.47,79.33,79.34,94900.0,52.6749,52.6815,52.5887,52.5954,94900.0
2015-05-12 13:05:00,79.34,79.45,79.31,79.44,65700.0,52.5954,52.6683,52.5755,52.6616,65700.0
2015-05-12 13:10:00,79.44,79.54,79.43,79.53,37200.0,52.6616,52.7279,52.655,52.7213,37200.0
2015-05-12 13:15:00,79.54,79.6,79.5,79.6,109700.0,52.7279,52.7677,52.7014,52.7677,109700.0
2015-05-12 13:20:00,79.61,79.71,79.58,79.67,42100.0,52.7743,52.8406,52.7545,52.8141,42100.0
2015-05-12 13:25:00,79.67,79.68,79.63,79.63,15400.0,52.8141,52.8207,52.7876,52.7876,15400.0
2015-05-12 13:30:00,79.62,79.62,79.54,79.57,33000.0,52.781,52.781,52.7279,52.7478,33000.0
2015-05-12 13:35:00,79.56,79.61,79.53,79.56,34700.0,52.7412,52.7743,52.7213,52.7412,34700.0
2015-05-12 13:40:00,79.56,79.57,79.48,79.48,23300.0,52.7412,52.7478,52.6882,52.6882,23300.0
2015-05-12 13:45:00,79.48,79.49,79.39,79.46,51400.0,52.6882,52.6948,52.6285,52.6749,51400.0
2015-05-12 13:50:00,79.45,79.48,79.39,79.41,39400.0,52.6683,52.6882,52.6285,52.6418,39400.0
2015-05-12 13:55:00,79.41,79.5,79.41,79.45,22300.0,52.6418,52.7014,52.6418,52.6683,22300.0
2015-05-12 14:00:00,79.44,79.48,79.42,79.46,30500.0,52.6616,52.6882,52.6484,52.6749,30500.0
2015-05-12 14:05:00,79.46,79.51,79.45,79.48,21800.0,52.6749,52.7081,52.6683,52.6882,21800.0
2015-05-12 14:10:00,79.49,79.5,79.42,79.43,49400.0,52.6948,52.7014,52.6484,52.655,49400.0
2015-05-12 14:15:00,79.43,79.45,79.38,79.43,30600.0,52.655,52.6683,52.6219,52.655,30600.0
2015-05-12 14:20:00,79.43,79.53,79.43,79.52,29800.0,52.655,52.7213,52.655,52.7147,29800.0
2015-05-12 14:25:00,79.52,79.57,79.47,79.56,35700.0,52.7147,52.7478,52.6815,52.7412,35700.0
2015-05-12 14:30:00,79.57,79.65,79.57,79.6,30100.0,52.7478,52.8009,52.7478,52.7677,30100.0
2015-05-12 14:35:00,79.6,79.69,79.59,79.68,32900.0,52.7677,52.8274,52.7611,52.8207,32900.0
2015-05-12 14:40:00,79.69,79.71,79.6,79.63,27100.0,52.8274,52.8406,52.7677,52.7876,27100.0
2015-05-12 14:45:00,79.64,79.66,79.6,79.65,31400.0,52.7942,52.8075,52.7677,52.8009,31400.0
2015-05-12 14:50:00,79.66,79.67,79.6,79.62,51900.0,52.8075,52.8141,52.7677,52.781,51900.0
2015-05-12 14:55:00,79.62,79.62,79.5,79.55,32100.0,52.781,52.781,52.7014,52.7346,32100.0
2015-05-12 15:00:00,79.55,79.65,79.53,79.62,34300.0,52.7346,52.8009,52.7213,52.781,34300.0
2015-05-12 15:05:00,79.61,79.67,79.55,79.64,41600.0,52.7743,52.8141,52.7346,52.7942,41600.0
2015-05-12 15:10:00,79.63,79.67,79.61,79.63,25000.0,52.7876,52.8141,52.7743,52.7876,25000.0
2015-05-12 15:15:00,79.63,79.64,79.56,79.58,26900.0,52.7876,52.7942,52.7412,52.7545,26900.0
2015-05-12 15:20:00,79.58,79.66,79.57,79.64,23600.0,52.7545,52.8075,52.7478,52.7942,23600.0
2015-05-12 15:25:00,79.65,79.71,79.64,79.67,20700.0,52.8009,52.8406,52.7942,52.8141,20700.0
2015-05-12 15:30:00,79.68,79.76,79.67,79.67,28600.0,52.8207,52.8738,52.8141,52.8141,28600.0
2015-05-12 15:35:00,79.67,79.68,79.63,79.65,24200.0,52.8141,52.8207,52.7876,52.8009,24200.0
2015-05-12 15:40:00,79.65,79.68,79.59,79.68,43500.0,52.8009,52.8207,52.7611,52.8207,43500.0
2015-05-12 15:45:00,79.67,79.67,79.59,79.61,50300.0,52.8141,52.8141,52.7611,52.7743,50300.0
2015-05-12 15:50:00,79.62,79.62,79.55,79.56,56800.0,52.781,52.781,52.7346,52.7412,56800.0
2015-05-12 15:55:00,79.57,79.57,79.5,79.52,94600.0,52.7478,52.7478,52.7014,52.7147,94600.0
2015-05-13 09:30:00,80.0,80.35,79.83,80.29,123700.0,53.0329,53.2649,52.9202,53.2251,123700.0
2015-05-13 09:35:00,80.29,80.34,80.16,80.3,81100.0,53.2251,53.2583,53.1389,53.2318,81100.0
2015-05-13 09:40:00,80.3,80.35,80.2,80.27,83200.0,53.2318,53.2649,53.1655,53.2119,83200.0
2015-05-13 09:45:00,80.27,80.28,80.14,80.16,142000.0,53.2119,53.2185,53.1257,53.1389,142000.0
2015-05-13 09:50:00,80.17,80.21,80.05,80.13,122500.0,53.1456,53.1721,53.066,53.1191,122500.0
2015-05-13 09:55:00,80.13,80.13,80.01,80.07,79500.0,53.1191,53.1191,53.0395,53.0793,79500.0
2015-05-13 10:00:00,80.06,80.08,79.99,80.07,169000.0,53.0727,53.0859,53.0262,53.0793,169000.0
2015-05-13 10:05:00,80.08,80.13,79.98,80.12,342500.0,53.0859,53.1191,53.0196,53.1124,342500.0
2015-05-13 10:10:00,80.11,80.21,80.09,80.15,95500.0,53.1058,53.1721,53.0925,53.1323,95500.0
2015-05-13 10:15:00,80.15,80.18,80.06,80.07,87900.0,53.1323,53.1522,53.0727,53.0793,87900.0
2015-05-13 10:20:00,80.06,80.25,80.06,80.24,78700.0,53.0727,53.1986,53.0727,53.192,78700.0
2015-05-13 10:25:00,80.24,80.32,80.19,80.19,67200.0,53.192,53.245,53.1588,53.1588,67200.0
2015-05-13 10:30:00,80.18,80.19,80.02,80.05,62200.0,53.1522,53.1588,53.0461,53.066,62200.0
2015-05-13 10:35:00,80.07,80.12,80.05,80.09,26100.0,53.0793,53.1124,53.066,53.0925,26100.0
2015-05-13 10:40:00,80.09,80.1,80.0,80.03,221000.0,53.0925,53.0992,53.0329,53.0528,221000.0
2015-05-13 10:45:00,80.03,80.05,79.94,79.99,80200.0,53.0528,53.066,52.9931,53.0262,80200.0
2015-05-13 10:50:00,79.98,80.1,79.96,80.07,22400.0,53.0196,53.0992,53.0064,53.0793,22400.0
2015-05-13 10:55:00,80.07,80.07,79.86,79.86,76600.0,53.0793,53.0793,52.9401,52.9401,76600.0
2015-05-13 11:00:00,79.86,79.86,79.65,79.67,22000.0,52.9401,52.9401,52.8009,52.8141,22000.0
2015-05-13 11:05:00,79.67,79.86,79.66,79.86,52400.0,52.8141,52.9401,52.8075,52.9401,52400.0
2015-05-13 11:10:00,79.86,79.93,79.83,79.87,50700.0,52.9401,52.9865,52.9202,52.9467,50700.0
2015-05-13 11:15:00,79.86,79.92,79.79,79.88,31400.0,52.9401,52.9798,52.8937,52.9533,31400.0
2015-05-13 11:20:00,79.86,79.86,79.75,79.79,29700.0,52.9401,52.9401,52.8671,52.8937,29700.0
2015-05-13 11:25:00,79.79,79.79,79.65,79.68,22900.0,52.8937,52.8937,52.8009,52.8207,22900.0
2015-05-13 11:30:00,79.67,79.8,79.64,79.79,37500.0,52.8141,52.9003,52.7942,52.8937,37500.0
2015-05-13 11:35:00,79.8,79.8,79.68,79.71,40700.0,52.9003,52.9003,52.8207,52.8406,40700.0
2015-05-13 11:40:00,79.71,79.73,79.67,79.68,32100.0,52.8406,52.8539,52.8141,52.8207,32100.0
2015-05-13 11:45:00,79.67,79.69,79.59,79.68,27600.0,52.8141,52.8274,52.7611,52.8207,27600.0
2015-05-13 11:50:00,79.68,79.68,79.57,79.58,38000.0,52.8207,52.8207,52.7478,52.7545,38000.0
2015-05-13 11:55:00,79.58,79.59,79.47,79.54,23900.0,52.7545,52.7611,52.6815,52.7279,23900.0
2015-05-13 12:00:00,79.54,79.72,79.54,79.7,23600.0,52.7279,52.8473,52.7279,52.834,23600.0
2015-05-13 12:05:00,79.73,79.74,79.65,79.67,20900.0,52.8539,52.8605,52.8009,52.8141,20900.0
2015-05-13 12:10:00,79.68,79.72,79.64,79.68,54700.0,52.8207,52.8473,52.7942,52.8207,54700.0
2015-05-13 12:15:00,79.68,79.73,79.68,79.73,19700.0,52.8207,52.8539,52.8207,52.8539,19700.0
2015-05-13 12:20:00,79.74,79.81,79.7,79.7,27200.0,52.8605,52.9069,52.834,52.834,27200.0
2015-05-13 12:25:00,79.71,79.72,79.65,79.7,19500.0,52.8406,52.8473,52.8009,52.834,19500.0
2015-05-13 12:30:00,79.69,79.79,79.67,79.79,23900.0,52.8274,52.8937,52.8141,52.8937,23900.0
2015-05-13 12:35:00,79.79,79.86,79.79,79.83,106700.0,52.8937,52.9401,52.8937,52.9202,106700.0
2015-05-13 12:40:00,79.83,79.87,79.77,79.78,104800.0,52.9202,52.9467,52.8804,52.887,104800.0
2015-05-13 12:45:00,79.78,79.81,79.76,79.78,45800.0,52.887,52.9069,52.8738,52.887,45800.0
2015-05-13 12:50:00,79.77,79.78,79.72,79.73,18600.0,52.8804,52.887,52.8473,52.8539,18600.0
2015-05-13 12:55:00,79.72,79.74,79.67,79.73,17300.0,52.8473,52.8605,52.8141,52.8539,17300.0
2015-05-13 13:00:00,79.72,79.94,79.7,79.91,66700.0,52.8473,52.9931,52.834,52.9732,66700.0
2015-05-13 13:05:00,79.92,79.94,79.87,79.88,29400.0,52.9798,52.9931,52.9467,52.9533,29400.0
2015-05-13 13:10:00,79.89,79.9,79.87,79.88,29700.0,52.96,52.9666,52.9467,52.9533,29700.0
2015-05-13 13:15:00,79.87,79.88,79.8,79.8,23300.0,52.9467,52.9533,52.9003,52.9003,23300.0
2015-05-13 13:20:00,79.81,79.81,79.68,79.74,15100.0,52.9069,52.9069,52.8207,52.8605,15100.0
2015-05-13 13:25:00,79.74,79.75,79.7,79.71,12900.0,52.8605,52.8671,52.834,52.8406,12900.0
2015-05-13 13:30:00,79.71,79.74,79.62,79.68,37200.0,52.8406,52.8605,52.781,52.8207,37200.0
2015-05-13 13:35:00,79.68,79.69,79.57,79.59,66400.0,52.8207,52.8274,52.7478,52.7611,66400.0
2015-05-13 13:40:00,79.59,79.67,79.59,79.63,106000.0,52.7611,52.8141,52.7611,52.7876,106000.0
2015-05-13 13:45:00,79.63,79.63,79.46,79.49,103200.0,52.7876,52.7876,52.6749,52.6948,103200.0
2015-05-13 13:50:00,79.49,79.49,79.34,79.39,46000.0,52.6948,52.6948,52.5954,52.6285,46000.0
2015-05-13 13:55:00,79.39,79.47,79.38,79.4,106200.0,52.6285,52.6815,52.6219,52.6351,106200.0
2015-05-13 14:00:00,79.4,79.42,79.29,79.29,101100.0,52.6351,52.6484,52.5622,52.5622,101100.0
2015-05-13 14:05:00,79.3,79.31,79.22,79.25,86700.0,52.5688,52.5755,52.5158,52.5357,86700.0
2015-05-13 14:10:00,79.26,79.32,79.2,79.31,65000.0,52.5423,52.5821,52.5025,52.5755,65000.0
2015-05-13 14:15:00,79.3,79.31,79.2,79.25,67800.0,52.5688,52.5755,52.5025,52.5357,67800.0
2015-05-13 14:20:00,79.25,79.25,79.17,79.17,58600.0,52.5357,52.5357,52.4827,52.4827,58600.0
2015-05-13 14:25:00,79.17,79.29,79.14,79.23,42100.0,52.4827,52.5622,52.4628,52.5224,42100.0
2015-05-13 14:30:00,79.23,79.25,79.17,79.19,86300.0,52.5224,52.5357,52.4827,52.4959,86300.0
2015-05-13 14:35:00,79.17,79.2,79.11,79.12,38100.0,52.4827,52.5025,52.4429,52.4495,38100.0
2015-05-13 14:40:00,79.11,79.11,79.02,79.02,38600.0,52.4429,52.4429,52.3832,52.3832,38600.0
2015-05-13 14:45:00,79.02,79.1,79.01,79.04,56900.0,52.3832,52.4363,52.3766,52.3965,56900.0
2015-05-13 14:50:00,79.05,79.06,78.97,78.98,31500.0,52.4031,52.4097,52.3501,52.3567,31500.0
2015-05-13 14:55:00,78.98,78.99,78.9,78.98,38400.0,52.3567,52.3633,52.3037,52.3567,38400.0
2015-05-13 15:00:00,78.98,79.07,78.97,78.99,53200.0,52.3567,52.4164,52.3501,52.3633,53200.0
2015-05-13 15:05:00,78.98,79.0,78.94,78.94,36500.0,52.3567,52.37,52.3302,52.3302,36500.0
2015-05-13 15:10:00,78.94,78.96,78.8,78.81,36000.0,52.3302,52.3434,52.2374,52.244,36000.0
2015-05-13 15:15:00,78.82,78.88,78.81,78.83,36700.0,52.2506,52.2904,52.244,52.2573,36700.0
2015-05-13 15:20:00,78.82,78.85,78.77,78.8,42300.0,52.2506,52.2705,52.2175,52.2374,42300.0
2015-05-13 15:25:00,78.8,78.83,78.74,78.77,37400.0,52.2374,52.2573,52.1976,52.2175,37400.0
2015-05-13 15:30:00,78.76,78.82,78.73,78.74,71000.0,52.2109,52.2506,52.191,52.1976,71000.0
2015-05-13 15:35:00,78.73,78.76,78.69,78.72,66700.0,52.191,52.2109,52.1645,52.1844,66700.0
2015-05-13 15:40:00,78.72,78.73,78.61,78.63,126100.0,52.1844,52.191,52.1114,52.1247,126100.0
2015-05-13 15:45:00,78.62,78.67,78.59,78.66,175700.0,52.1181,52.1512,52.0982,52.1446,175700.0
2015-05-13 15:50:00,78.66,78.7,78.63,78.68,80100.0,52.1446,52.1711,52.1247,52.1578,80100.0
2015-05-13 15:55:00,78.68,78.78,78.68,78.76,145200.0,52.1578,52.2241,52.1578,52.2109,145200.0
2015-05-14 09:30:00,79.19,79.5,78.99,79.5,99700.0,52.4959,52.7014,52.3633,52.7014,99700.0
2015-05-14 09:35:00,79.48,79.5,79.2,79.3,61400.0,52.6882,52.7014,52.5025,52.5688,61400.0
2015-05-14 09:40:00,79.29,79.49,79.26,79.41,75500.0,52.5622,52.6948,52.5423,52.6418,75500.0
2015-05-14 09:45:00,79.44,79.44,79.29,79.38,105100.0,52.6616,52.6616,52.5622,52.6219,105100.0
2015-05-14 09:50:00,79.38,79.5,79.37,79.46,59400.0,52.6219,52.7014,52.6152,52.6749,59400.0
2015-05-14 09:55:00,79.47,79.5,79.29,79.3,67400.0,52.6815,52.7014,52.5622,52.5688,67400.0
2015-05-14 10:00:00,79.3,79.54,79.28,79.54,192300.0,52.5688,52.7279,52.5556,52.7279,192300.0
2015-05-14 10:05:00,79.54,79.62,79.47,79.59,77200.0,52.7279,52.781,52.6815,52.7611,77200.0
2015-05-14 10:10:00,79.63,79.73,79.6,79.7,60000.0,52.7876,52.8539,52.7677,52.834,60000.0
2015-05-14 10:15:00,79.72,79.75,79.65,79.75,94000.0,52.8473,52.8671,52.8009,52.8671,94000.0
2015-05-14 10:20:00,79.75,79.82,79.75,79.81,87500.0,52.8671,52.9136,52.8671,52.9069,87500.0
2015-05-14 10:25:00,79.81,79.96,79.8,79.92,46000.0,52.9069,53.0064,52.9003,52.9798,46000.0
2015-05-14 10:30:00,79.93,79.93,79.75,79.76,111600.0,52.9865,52.9865,52.8671,52.8738,111600.0
2015-05-14 10:35:00,79.75,79.87,79.73,79.87,139800.0,52.8671,52.9467,52.8539,52.9467,139800.0
2015-05-14 10:40:00,79.87,79.97,79.86,79.95,187500.0,52.9467,53.013,52.9401,52.9997,187500.0
2015-05-14 10:45:00,79.95,80.05,79.95,80.03,135600.0,52.9997,53.066,52.9997,53.0528,135600.0
2015-05-14 10:50:00,80.03,80.05,79.94,79.96,168200.0,53.0528,53.066,52.9931,53.0064,168200.0
2015-05-14 10:55:00,79.96,79.97,79.83,79.85,71100.0,53.0064,53.013,52.9202,52.9334,71100.0
2015-05-14 11:00:00,79.85,79.91,79.84,79.87,53300.0,52.9334,52.9732,52.9268,52.9467,53300.0
2015-05-14 11:05:00,79.87,79.89,79.83,79.88,50700.0,52.9467,52.96,52.9202,52.9533,50700.0
2015-05-14 11:10:00,79.88,79.93,79.86,79.88,68800.0,52.9533,52.9865,52.9401,52.9533,68800.0
2015-05-14 11:15:00,79.88,79.89,79.83,79.87,56200.0,52.9533,52.96,52.9202,52.9467,56200.0
2015-05-14 11:20:00,79.86,79.9,79.86,79.9,47400.0,52.9401,52.9666,52.9401,52.9666,47400.0
2015-05-14 11:25:00,79.89,79.96,79.89,79.95,60300.0,52.96,53.0064,52.96,52.9997,60300.0
2015-05-14 11:30:00,79.95,79.96,79.84,79.91,36900.0,52.9997,53.0064,52.9268,52.9732,36900.0
2015-05-14 11:35:00,79.9,79.9,79.83,79.89,24900.0,52.9666,52.9666,52.9202,52.96,24900.0
2015-05-14 11:40:00,79.89,79.93,79.89,79.91,17700.0,52.96,52.9865,52.96,52.9732,17700.0
2015-05-14 11:45:00,79.92,80.01,79.91,80.0,19600.0,52.9798,53.0395,52.9732,53.0329,19600.0
2015-05-14 11:50:00,80.01,80.09,80.01,80.06,47500.0,53.0395,53.0925,53.0395,53.0727,47500.0
2015-05-14 11:55:00,80.07,80.09,80.02,80.03,40200.0,53.0793,53.0925,53.0461,53.0528,40200.0
2015-05-14 12:00:00,80.03,80.07,80.02,80.06,40800.0,53.0528,53.0793,53.0461,53.0727,40800.0
2015-05-14 12:05:00,80.07,80.11,80.06,80.08,28000.0,53.0793,53.1058,53.0727,53.0859,28000.0
2015-05-14 12:10:00,80.09,80.09,80.03,80.04,33800.0,53.0925,53.0925,53.0528,53.0594,33800.0
2015-05-14 12:15:00,80.05,80.05,79.98,79.98,28200.0,53.066,53.066,53.0196,53.0196,28200.0
2015-05-14 12:20:00,79.98,79.98,79.86,79.87,46100.0,53.0196,53.0196,52.9401,52.9467,46100.0
2015-05-14 12:25:00,79.87,79.89,79.84,79.88,28300.0,52.9467,52.96,52.9268,52.9533,28300.0
2015-05-14 12:30:00,79.89,79.99,79.89,79.97,20600.0,52.96,53.0262,52.96,53.013,20600.0
2015-05-14 12:35:00,79.98,79.99,79.95,79.96,27900.0,53.0196,53.0262,52.9997,53.0064,27900.0
2015-05-14 12:40:00,79.95,80.03,79.95,80.02,30700.0,52.9997,53.0528,52.9997,53.0461,30700.0
2015-05-14 12:45:00,80.02,80.09,80.02,80.09,20600.0,53.0461,53.0925,53.0461,53.0925,20600.0
2015-05-14 12:50:00,80.09,80.1,80.04,80.05,26900.0,53.0925,53.0992,53.0594,53.066,26900.0
2015-05-14 12:55:00,80.05,80.06,80.01,80.02,41400.0,53.066,53.0727,53.0395,53.0461,41400.0
2015-05-14 13:00:00,80.03,80.05,79.95,79.95,76700.0,53.0528,53.066,52.9997,52.9997,76700.0
2015-05-14 13:05:00,79.95,79.96,79.85,79.87,36500.0,52.9997,53.0064,52.9334,52.9467,36500.0
2015-05-14 13:10:00,79.85,79.86,79.82,79.82,35600.0,52.9334,52.9401,52.9136,52.9136,35600.0
2015-05-14 13:15:00,79.83,79.85,79.77,79.82,117800.0,52.9202,52.9334,52.8804,52.9136,117800.0
2015-05-14 13:20:00,79.81,79.91,79.81,79.9,32100.0,52.9069,52.9732,52.9069,52.9666,32100.0
2015-05-14 13:25:00,79.88,80.06,79.87,80.03,48000.0,52.9533,53.0727,52.9467,53.0528,48000.0
2015-05-14 13:30:00,80.03,80.08,80.01,80.06,188400.0,53.0528,53.0859,53.0395,53.0727,188400.0
2015-05-14 13:35:00,80.06,80.07,80.01,80.01,11300.0,53.0727,53.0793,53.0395,53.0395,11300.0
2015-05-14 13:40:00,80.01,80.03,79.98,79.99,27400.0,53.0395,53.0528,53.0196,53.0262,27400.0
2015-05-14 13:45:00,80.0,80.01,79.95,79.96,15400.0,53.0329,53.0395,52.9997,53.0064,15400.0
2015-05-14 13:50:00,79.96,79.97,79.89,79.89,20000.0,53.0064,53.013,52.96,52.96,20000.0
2015-05-14 13:55:00,79.9,79.94,79.89,79.93,37900.0,52.9666,52.9931,52.96,52.9865,37900.0
2015-05-14 14:00:00,79.94,79.96,79.9,79.94,28000.0,52.9931,53.0064,52.9666,52.9931,28000.0
2015-05-14 14:05:00,79.94,79.99,79.91,79.98,33300.0,52.9931,53.0262,52.9732,53.0196,33300.0
2015-05-14 14:10:00,79.99,80.03,79.99,80.01,32300.0,53.0262,53.0528,53.0262,53.0395,32300.0
2015-05-14 14:15:00,80.02,80.04,80.0,80.01,20700.0,53.0461,53.0594,53.0329,53.0395,20700.0
2015-05-14 14:20:00,80.01,80.03,79.96,79.98,28300.0,53.0395,53.0528,53.0064,53.0196,28300.0
2015-05-14 14:25:00,79.99,80.03,79.97,79.99,44000.0,53.0262,53.0528,53.013,53.0262,44000.0
2015-05-14 14:30:00,80.01,80.09,80.01,80.05,49300.0,53.0395,53.0925,53.0395,53.066,49300.0
2015-05-14 14:35:00,80.05,80.14,80.05,80.12,38800.0,53.066,53.1257,53.066,53.1124,38800.0
2015-05-14 14:40:00,80.11,80.15,80.09,80.15,36000.0,53.1058,53.1323,53.0925,53.1323,36000.0
2015-05-14 14:45:00,80.14,80.2,80.12,80.19,24300.0,53.1257,53.1655,53.1124,53.1588,24300.0
2015-05-14 14:50:00,80.2,80.24,80.19,80.2,31900.0,53.1655,53.192,53.1588,53.1655,31900.0
2015-05-14 14:55:00,80.2,80.29,80.19,80.29,53800.0,53.1655,53.2251,53.1588,53.2251,53800.0
2015-05-14 15:00:00,80.29,80.29,80.22,80.23,37900.0,53.2251,53.2251,53.1787,53.1853,37900.0
2015-05-14 15:05:00,80.23,80.25,80.19,80.2,22100.0,53.1853,53.1986,53.1588,53.1655,22100.0
2015-05-14 15:10:00,80.2,80.26,80.17,80.25,77300.0,53.1655,53.2052,53.1456,53.1986,77300.0
2015-05-14 15:15:00,80.26,80.27,80.24,80.25,23400.0,53.2052,53.2119,53.192,53.1986,23400.0
2015-05-14 15:20:00,80.25,80.29,80.24,80.29,31200.0,53.1986,53.2251,53.192,53.2251,31200.0
2015-05-14 15:25:00,80.29,80.29,80.23,80.27,47800.0,53.2251,53.2251,53.1853,53.2119,47800.0
2015-05-14 15:30:00,80.27,80.27,80.18,80.18,42200.0,53.2119,53.2119,53.1522,53.1522,42200.0
2015-05-14 15:35:00,80.19,80.24,80.18,80.22,36500.0,53.1588,53.192,53.1522,53.1787,36500.0
2015-05-14 15:40:00,80.22,80.22,80.13,80.16,69600.0,53.1787,53.1787,53.1191,53.1389,69600.0
2015-05-14 15:45:00,80.16,80.24,80.15,80.23,62700.0,53.1389,53.192,53.1323,53.1853,62700.0
2015-05-14 15:50:00,80.23,80.27,80.23,80.27,41400.0,53.1853,53.2119,53.1853,53.2119,41400.0
2015-05-14 15:55:00,80.27,80.31,80.26,80.28,125400.0,53.2119,53.2384,53.2052,53.2185,125400.0
2015-05-15 09:30:00,80.6,80.79,80.54,80.6,116200.0,53.4306,53.5566,53.3908,53.4306,116200.0
2015-05-15 09:35:00,80.6,80.68,80.53,80.58,100500.0,53.4306,53.4837,53.3842,53.4174,100500.0
2015-05-15 09:40:00,80.58,80.72,80.58,80.65,96100.0,53.4174,53.5102,53.4174,53.4638,96100.0
2015-05-15 09:45:00,80.65,80.66,80.57,80.64,62400.0,53.4638,53.4704,53.4107,53.4571,62400.0
2015-05-15 09:50:00,80.65,80.65,80.49,80.56,63000.0,53.4638,53.4638,53.3577,53.4041,63000.0
2015-05-15 09:55:00,80.56,80.59,80.46,80.52,52700.0,53.4041,53.424,53.3378,53.3776,52700.0
2015-05-15 10:00:00,80.54,80.56,80.41,80.42,151100.0,53.3908,53.4041,53.3047,53.3113,151100.0
2015-05-15 10:05:00,80.43,80.61,80.41,80.59,68200.0,53.3179,53.4373,53.3047,53.424,68200.0
2015-05-15 10:10:00,80.59,80.75,80.58,80.75,83200.0,53.424,53.5301,53.4174,53.5301,83200.0
2015-05-15 10:15:00,80.73,80.83,80.73,80.78,141200.0,53.5168,53.5831,53.5168,53.5499,141200.0
2015-05-15 10:20:00,80.78,80.97,80.78,80.85,92800.0,53.5499,53.6759,53.5499,53.5964,92800.0
2015-05-15 10:25:00,80.85,81.05,80.84,81.02,75300.0,53.5964,53.7289,53.5897,53.709,75300.0
2015-05-15 10:30:00,81.02,81.06,80.93,80.99,93200.0,53.709,53.7356,53.6494,53.6892,93200.0
2015-05-15 10:35:00,81.0,81.1,80.97,81.06,50900.0,53.6958,53.7621,53.6759,53.7356,50900.0
2015-05-15 10:40:00,81.08,81.15,81.07,81.15,80300.0,53.7488,53.7952,53.7422,53.7952,80300.0
2015-05-15 10:45:00,81.16,81.24,81.16,81.2,89400.0,53.8019,53.8549,53.8019,53.8284,89400.0
2015-05-15 10:50:00,81.2,81.33,81.19,81.28,90300.0,53.8284,53.9145,53.8217,53.8814,90300.0
2015-05-15 10:55:00,81.29,81.29,81.15,81.17,60600.0,53.888,53.888,53.7952,53.8085,60600.0
2015-05-15 11:00:00,81.16,81.18,81.05,81.05,42700.0,53.8019,53.8151,53.7289,53.7289,42700.0
2015-05-15 11:05:00,81.06,81.11,81.03,81.04,49200.0,53.7356,53.7687,53.7157,53.7223,49200.0
2015-05-15 11:10:00,81.03,81.1,81.01,81.1,48400.0,53.7157,53.7621,53.7024,53.7621,48400.0
2015-05-15 11:15:00,81.11,81.15,81.04,81.04,74700.0,53.7687,53.7952,53.7223,53.7223,74700.0
2015-05-15 11:20:00,81.03,81.1,80.98,81.08,125400.0,53.7157,53.7621,53.6825,53.7488,125400.0
2015-05-15 11:25:00,81.08,81.15,81.07,81.11,56300.0,53.7488,53.7952,53.7422,53.7687,56300.0
2015-05-15 11:30:00,81.11,81.11,81.02,81.02,48700.0,53.7687,53.7687,53.709,53.709,48700.0
2015-05-15 11:35:00,81.03,81.12,81.02,81.12,47900.0,53.7157,53.7753,53.709,53.7753,47900.0
2015-05-15 11:40:00,81.11,81.19,81.11,81.15,26500.0,53.7687,53.8217,53.7687,53.7952,26500.0
2015-05-15 11:45:00,81.15,81.19,81.12,81.16,30500.0,53.7952,53.8217,53.7753,53.8019,30500.0
2015-05-15 11:50:00,81.17,81.17,81.05,81.06,27800.0,53.8085,53.8085,53.7289,53.7356,27800.0
2015-05-15 11:55:00,81.06,81.07,80.96,80.99,41700.0,53.7356,53.7422,53.6693,53.6892,41700.0
2015-05-15 12:00:00,80.99,81.03,80.98,81.01,25200.0,53.6892,53.7157,53.6825,53.7024,25200.0
2015-05-15 12:05:00,80.99,81.06,80.99,80.99,31100.0,53.6892,53.7356,53.6892,53.6892,31100.0
2015-05-15 12:10:00,80.99,81.02,80.98,81.0,21200.0,53.6892,53.709,53.6825,53.6958,21200.0
2015-05-15 12:15:00,81.0,81.05,80.97,80.98,29700.0,53.6958,53.7289,53.6759,53.6825,29700.0
2015-05-15 12:20:00,80.97,81.02,80.96,81.0,30100.0,53.6759,53.709,53.6693,53.6958,30100.0
2015-05-15 12:25:00,80.97,80.97,80.89,80.89,27400.0,53.6759,53.6759,53.6229,53.6229,27400.0
2015-05-15 12:30:00,80.89,80.98,80.87,80.97,30600.0,53.6229,53.6825,53.6096,53.6759,30600.0
2015-05-15 12:35:00,80.96,80.98,80.94,80.94,19100.0,53.6693,53.6825,53.656,53.656,19100.0
2015-05-15 12:40:00,80.95,81.0,80.94,80.99,32500.0,53.6626,53.6958,53.656,53.6892,32500.0
2015-05-15 12:45:00,80.99,81.04,80.97,81.03,23900.0,53.6892,53.7223,53.6759,53.7157,23900.0
2015-05-15 12:50:00,81.03,81.06,80.93,80.95,12300.0,53.7157,53.7356,53.6494,53.6626,12300.0
2015-05-15 12:55:00,80.94,81.01,80.94,81.0,28500.0,53.656,53.7024,53.656,53.6958,28500.0
2015-05-15 13:00:00,81.01,81.02,80.97,80.99,20100.0,53.7024,53.709,53.6759,53.6892,20100.0
2015-05-15 13:05:00,80.99,81.03,80.93,81.02,39600.0,53.6892,53.7157,53.6494,53.709,39600.0
2015-05-15 13:10:00,81.02,81.03,80.98,80.98,48800.0,53.709,53.7157,53.6825,53.6825,48800.0
2015-05-15 13:15:00,80.98,81.01,80.98,81.0,15900.0,53.6825,53.7024,53.6825,53.6958,15900.0
2015-05-15 13:20:00,81.0,81.02,80.99,81.01,28900.0,53.6958,53.709,53.6892,53.7024,28900.0
2015-05-15 13:25:00,81.01,81.02,80.98,81.01,21300.0,53.7024,53.709,53.6825,53.7024,21300.0
2015-05-15 13:30:00,81.0,81.02,80.97,81.01,45400.0,53.6958,53.709,53.6759,53.7024,45400.0
2015-05-15 13:35:00,81.01,81.05,81.01,81.04,29600.0,53.7024,53.7289,53.7024,53.7223,29600.0
2015-05-15 13:40:00,81.03,81.04,80.99,81.0,50600.0,53.7157,53.7223,53.6892,53.6958,50600.0
2015-05-15 13:45:00,81.01,81.02,80.98,80.98,80000.0,53.7024,53.709,53.6825,53.6825,80000.0
2015-05-15 13:50:00,80.98,81.04,80.98,81.04,20700.0,53.6825,53.7223,53.6825,53.7223,20700.0
2015-05-15 13:55:00,81.05,81.07,80.98,80.98,15700.0,53.7289,53.7422,53.6825,53.6825,15700.0
2015-05-15 14:00:00,80.98,81.0,80.95,80.99,25600.0,53.6825,53.6958,53.6626,53.6892,25600.0
2015-05-15 14:05:00,80.98,80.99,80.93,80.95,33300.0,53.6825,53.6892,53.6494,53.6626,33300.0
2015-05-15 14:10:00,80.95,81.05,80.95,81.04,36000.0,53.6626,53.7289,53.6626,53.7223,36000.0
2015-05-15 14:15:00,81.04,81.04,81.0,81.0,43800.0,53.7223,53.7223,53.6958,53.6958,43800.0
2015-05-15 14:20:00,81.01,81.03,80.99,81.03,43600.0,53.7024,53.7157,53.6892,53.7157,43600.0
2015-05-15 14:25:00,81.02,81.04,80.99,81.0,76100.0,53.709,53.7223,53.6892,53.6958,76100.0
2015-05-15 14:30:00,81.0,81.03,80.97,81.03,47500.0,53.6958,53.7157,53.6759,53.7157,47500.0
2015-05-15 14:35:00,81.03,81.04,81.01,81.03,19200.0,53.7157,53.7223,53.7024,53.7157,19200.0
2015-05-15 14:40:00,81.04,81.04,81.01,81.02,12900.0,53.7223,53.7223,53.7024,53.709,12900.0
2015-05-15 14:45:00,81.02,81.03,80.96,80.96,21700.0,53.709,53.7157,53.6693,53.6693,21700.0
2015-05-15 14:50:00,80.96,80.98,80.95,80.95,11300.0,53.6693,53.6825,53.6626,53.6626,11300.0
2015-05-15 14:55:00,80.95,80.96,80.91,80.91,29200.0,53.6626,53.6693,53.6361,53.6361,29200.0
2015-05-15 15:00:00,80.92,80.94,80.9,80.91,20700.0,53.6428,53.656,53.6295,53.6361,20700.0
2015-05-15 15:05:00,80.91,81.0,80.9,81.0,41100.0,53.6361,53.6958,53.6295,53.6958,41100.0
2015-05-15 15:10:00,81.0,81.03,80.98,81.02,27500.0,53.6958,53.7157,53.6825,53.709,27500.0
2015-05-15 15:15:00,81.02,81.05,81.0,81.01,38400.0,53.709,53.7289,53.6958,53.7024,38400.0
2015-05-15 15:20:00,81.01,81.07,81.0,81.05,63400.0,53.7024,53.7422,53.6958,53.7289,63400.0
2015-05-15 15:25:00,81.03,81.04,81.0,81.01,39900.0,53.7157,53.7223,53.6958,53.7024,39900.0
2015-05-15 15:30:00,81.02,81.05,81.0,81.03,33900.0,53.709,53.7289,53.6958,53.7157,33900.0
2015-05-15 15:35:00,81.05,81.07,81.03,81.04,46500.0,53.7289,53.7422,53.7157,53.7223,46500.0
2015-05-15 15:40:00,81.05,81.09,81.04,81.08,32500.0,53.7289,53.7555,53.7223,53.7488,32500.0
2015-05-15 15:45:00,81.08,81.12,81.04,81.11,50700.0,53.7488,53.7753,53.7223,53.7687,50700.0
2015-05-15 15:50:00,81.11,81.14,81.1,81.14,64000.0,53.7687,53.7886,53.7621,53.7886,64000.0
2015-05-15 15:55:00,81.13,81.15,81.07,81.07,86300.0,53.782,53.7952,53.7422,53.7422,86300.0
2015-05-18 09:30:00,80.82,80.88,80.44,80.69,142200.0,53.5765,53.6162,53.3246,53.4903,142200.0
2015-05-18 09:35:00,80.68,80.98,80.68,80.9,48500.0,53.4837,53.6825,53.4837,53.6295,48500.0
2015-05-18 09:40:00,80.88,80.89,80.71,80.8,50300.0,53.6162,53.6229,53.5035,53.5632,50300.0
2015-05-18 09:45:00,80.77,80.95,80.75,80.88,63100.0,53.5433,53.6626,53.5301,53.6162,63100.0
2015-05-18 09:50:00,80.87,81.02,80.87,80.93,67200.0,53.6096,53.709,53.6096,53.6494,67200.0
2015-05-18 09:55:00,80.94,80.97,80.84,80.92,40500.0,53.656,53.6759,53.5897,53.6428,40500.0
2015-05-18 10:00:00,80.89,80.99,80.77,80.77,321400.0,53.6229,53.6892,53.5433,53.5433,321400.0
2015-05-18 10:05:00,80.78,80.96,80.76,80.93,95500.0,53.5499,53.6693,53.5367,53.6494,95500.0
2015-05-18 10:10:00,80.95,81.06,80.93,81.01,51600.0,53.6626,53.7356,53.6494,53.7024,51600.0
2015-05-18 10:15:00,81.01,81.01,80.91,80.95,48600.0,53.7024,53.7024,53.6361,53.6626,48600.0
2015-05-18 10:20:00,80.94,80.99,80.84,80.98,33600.0,53.656,53.6892,53.5897,53.6825,33600.0
2015-05-18 10:25:00,80.98,80.98,80.86,80.97,38700.0,53.6825,53.6825,53.603,53.6759,38700.0
2015-05-18 10:30:00,80.97,81.0,80.92,80.97,39700.0,53.6759,53.6958,53.6428,53.6759,39700.0
2015-05-18 10:35:00,80.96,80.97,80.88,80.92,17600.0,53.6693,53.6759,53.6162,53.6428,17600.0
2015-05-18 10:40:00,80.92,80.92,80.81,80.82,18400.0,53.6428,53.6428,53.5698,53.5765,18400.0
2015-05-18 10:45:00,80.81,80.81,80.72,80.75,35000.0,53.5698,53.5698,53.5102,53.5301,35000.0
2015-05-18 10:50:00,80.76,80.76,80.69,80.69,22900.0,53.5367,53.5367,53.4903,53.4903,22900.0
2015-05-18 10:55:00,80.69,80.72,80.64,80.65,49900.0,53.4903,53.5102,53.4571,53.4638,49900.0
2015-05-18 11:00:00,80.66,80.69,80.63,80.64,30800.0,53.4704,53.4903,53.4505,53.4571,30800.0
2015-05-18 11:05:00,80.63,80.66,80.52,80.59,51300.0,53.4505,53.4704,53.3776,53.424,51300.0
2015-05-18 11:10:00,80.59,80.73,80.56,80.73,48300.0,53.424,53.5168,53.4041,53.5168,48300.0
2015-05-18 11:15:00,80.73,80.81,80.72,80.79,20300.0,53.5168,53.5698,53.5102,53.5566,20300.0
2015-05-18 11:20:00,80.79,80.87,80.75,80.84,29500.0,53.5566,53.6096,53.5301,53.5897,29500.0
2015-05-18 11:25:00,80.85,80.89,80.81,80.81,55000.0,53.5964,53.6229,53.5698,53.5698,55000.0
2015-05-18 11:30:00,80.81,80.9,80.81,80.87,47100.0,53.5698,53.6295,53.5698,53.6096,47100.0
2015-05-18 11:35:00,80.88,80.97,80.88,80.96,45500.0,53.6162,53.6759,53.6162,53.6693,45500.0
2015-05-18 11:40:00,80.96,80.98,80.9,80.95,51300.0,53.6693,53.6825,53.6295,53.6626,51300.0
2015-05-18 11:45:00,80.95,81.04,80.95,80.99,43800.0,53.6626,53.7223,53.6626,53.6892,43800.0
2015-05-18 11:50:00,80.99,81.0,80.95,80.99,13800.0,53.6892,53.6958,53.6626,53.6892,13800.0
2015-05-18 11:55:00,80.99,81.0,80.92,80.95,25400.0,53.6892,53.6958,53.6428,53.6626,25400.0
2015-05-18 12:00:00,80.95,81.0,80.95,81.0,13500.0,53.6626,53.6958,53.6626,53.6958,13500.0
2015-05-18 12:05:00,81.01,81.07,80.99,81.06,32000.0,53.7024,53.7422,53.6892,53.7356,32000.0
2015-05-18 12:10:00,81.04,81.06,80.92,80.92,42300.0,53.7223,53.7356,53.6428,53.6428,42300.0
2015-05-18 12:15:00,80.91,80.92,80.79,80.87,42300.0,53.6361,53.6428,53.5566,53.6096,42300.0
2015-05-18 12:20:00,80.87,80.88,80.8,80.8,25700.0,53.6096,53.6162,53.5632,53.5632,25700.0
2015-05-18 12:25:00,80.8,80.83,80.8,80.82,15300.0,53.5632,53.5831,53.5632,53.5765,15300.0
2015-05-18 12:30:00,80.82,80.93,80.81,80.92,31300.0,53.5765,53.6494,53.5698,53.6428,31300.0
2015-05-18 12:35:00,80.93,81.01,80.93,80.99,16300.0,53.6494,53.7024,53.6494,53.6892,16300.0
2015-05-18 12:40:00,80.99,81.0,80.94,80.97,8700.0,53.6892,53.6958,53.656,53.6759,8700.0
2015-05-18 12:45:00,80.98,81.0,80.95,80.97,12900.0,53.6825,53.6958,53.6626,53.6759,12900.0
2015-05-18 12:50:00,80.97,81.01,80.95,80.96,16100.0,53.6759,53.7024,53.6626,53.6693,16100.0
2015-05-18 12:55:00,80.95,80.98,80.93,80.97,11400.0,53.6626,53.6825,53.6494,53.6759,11400.0
2015-05-18 13:00:00,80.98,81.02,80.97,81.01,8200.0,53.6825,53.709,53.6759,53.7024,8200.0
2015-05-18 13:05:00,81.0,81.0,80.97,80.98,22000.0,53.6958,53.6958,53.6759,53.6825,22000.0
2015-05-18 13:10:00,80.98,81.02,80.96,80.98,21800.0,53.6825,53.709,53.6693,53.6825,21800.0
2015-05-18 13:15:00,80.97,80.97,80.9,80.95,43700.0,53.6759,53.6759,53.6295,53.6626,43700.0
2015-05-18 13:20:00,80.96,80.99,80.94,80.97,10500.0,53.6693,53.6892,53.656,53.6759,10500.0
2015-05-18 13:25:00,80.97,80.97,80.92,80.96,21400.0,53.6759,53.6759,53.6428,53.6693,21400.0
2015-05-18 13:30:00,80.96,81.0,80.94,80.94,9700.0,53.6693,53.6958,53.656,53.656,9700.0
2015-05-18 13:35:00,80.95,80.97,80.89,80.91,16100.0,53.6626,53.6759,53.6229,53.6361,16100.0
2015-05-18 13:40:00,80.91,80.94,80.86,80.88,30400.0,53.6361,53.656,53.603,53.6162,30400.0
2015-05-18 13:45:00,80.89,80.9,80.83,80.9,30000.0,53.6229,53.6295,53.5831,53.6295,30000.0
2015-05-18 13:50:00,80.89,80.93,80.86,80.86,12400.0,53.6229,53.6494,53.603,53.603,12400.0
2015-05-18 13:55:00,80.86,80.92,80.85,80.91,16900.0,53.603,53.6428,53.5964,53.6361,16900.0
2015-05-18 14:00:00,80.92,80.95,80.89,80.95,20700.0,53.6428,53.6626,53.6229,53.6626,20700.0
2015-05-18 14:05:00,80.94,81.01,80.91,80.96,37600.0,53.656,53.7024,53.6361,53.6693,37600.0
2015-05-18 14:10:00,80.96,81.01,80.95,80.97,20500.0,53.6693,53.7024,53.6626,53.6759,20500.0
2015-05-18 14:15:00,80.98,81.0,80.94,81.0,48700.0,53.6825,53.6958,53.656,53.6958,48700.0
2015-05-18 14:20:00,81.01,81.01,80.95,80.96,18000.0,53.7024,53.7024,53.6626,53.6693,18000.0
2015-05-18 14:25:00,80.96,81.01,80.95,80.95,23500.0,53.6693,53.7024,53.6626,53.6626,23500.0
2015-05-18 14:30:00,80.96,80.99,80.94,80.95,13400.0,53.6693,53.6892,53.656,53.6626,13400.0
2015-05-18 14:35:00,80.96,81.02,80.96,80.97,30100.0,53.6693,53.709,53.6693,53.6759,30100.0
2015-05-18 14:40:00,80.96,81.0,80.96,80.98,37300.0,53.6693,53.6958,53.6693,53.6825,37300.0
2015-05-18 14:45:00,81.0,81.0,80.96,80.98,16400.0,53.6958,53.6958,53.6693,53.6825,16400.0
2015-05-18 14:50:00,80.99,81.01,80.97,81.0,26700.0,53.6892,53.7024,53.6759,53.6958,26700.0
2015-05-18 14:55:00,80.99,80.99,80.96,80.96,23300.0,53.6892,53.6892,53.6693,53.6693,23300.0
2015-05-18 15:00:00,80.97,80.98,80.91,80.94,74700.0,53.6759,53.6825,53.6361,53.656,74700.0
2015-05-18 15:05:00,80.94,80.95,80.87,80.88,55800.0,53.656,53.6626,53.6096,53.6162,55800.0
2015-05-18 15:10:00,80.88,80.88,80.83,80.83,28800.0,53.6162,53.6162,53.5831,53.5831,28800.0
2015-05-18 15:15:00,80.84,80.84,80.8,80.83,71700.0,53.5897,53.5897,53.5632,53.5831,71700.0
2015-05-18 15:20:00,80.82,80.91,80.82,80.91,19900.0,53.5765,53.6361,53.5765,53.6361,19900.0
2015-05-18 15:25:00,80.91,80.92,80.84,80.84,40700.0,53.6361,53.6428,53.5897,53.5897,40700.0
2015-05-18 15:30:00,80.84,80.86,80.8,80.86,53400.0,53.5897,53.603,53.5632,53.603,53400.0
2015-05-18 15:35:00,80.84,80.89,80.82,80.85,41900.0,53.5897,53.6229,53.5765,53.5964,41900.0
2015-05-18 15:40:00,80.86,80.87,80.84,80.86,22600.0,53.603,53.6096,53.5897,53.603,22600.0
2015-05-18 15:45:00,80.86,80.87,80.83,80.86,50200.0,53.603,53.6096,53.5831,53.603,50200.0
2015-05-18 15:50:00,80.86,80.87,80.83,80.83,56200.0,53.603,53.6096,53.5831,53.5831,56200.0
2015-05-18 15:55:00,80.84,80.91,80.83,80.86,63300.0,53.5897,53.6361,53.5831,53.603,63300.0
2015-05-19 09:30:00,80.48,80.77,80.43,80.54,192100.0,53.3511,53.5433,53.3179,53.3908,192100.0
2015-05-19 09:35:00,80.5,80.56,80.41,80.5,48300.0,53.3643,53.4041,53.3047,53.3643,48300.0
2015-05-19 09:40:00,80.47,80.64,80.44,80.58,30700.0,53.3444,53.4571,53.3246,53.4174,30700.0
2015-05-19 09:45:00,80.56,80.7,80.49,80.64,33000.0,53.4041,53.4969,53.3577,53.4571,33000.0
2015-05-19 09:50:00,80.64,80.93,80.64,80.81,36200.0,53.4571,53.6494,53.4571,53.5698,36200.0
2015-05-19 09:55:00,80.83,80.85,80.77,80.78,15900.0,53.5831,53.5964,53.5433,53.5499,15900.0
2015-05-19 10:00:00,80.81,80.89,80.79,80.84,39900.0,53.5698,53.6229,53.5566,53.5897,39900.0
2015-05-19 10:05:00,80.86,80.89,80.82,80.86,58100.0,53.603,53.6229,53.5765,53.603,58100.0
2015-05-19 10:10:00,80.86,80.87,80.74,80.76,122200.0,53.603,53.6096,53.5234,53.5367,122200.0
2015-05-19 10:15:00,80.76,80.79,80.65,80.73,62200.0,53.5367,53.5566,53.4638,53.5168,62200.0
2015-05-19 10:20:00,80.74,80.79,80.71,80.72,27700.0,53.5234,53.5566,53.5035,53.5102,27700.0
2015-05-19 10:25:00,80.71,80.77,80.7,80.76,35400.0,53.5035,53.5433,53.4969,53.5367,35400.0
2015-05-19 10:30:00,80.77,80.81,80.73,80.79,33800.0,53.5433,53.5698,53.5168,53.5566,33800.0
2015-05-19 10:35:00,80.78,80.86,80.77,80.83,31000.0,53.5499,53.603,53.5433,53.5831,31000.0
2015-05-19 10:40:00,80.84,80.9,80.83,80.86,14100.0,53.5897,53.6295,53.5831,53.603,14100.0
2015-05-19 10:45:00,80.86,80.87,80.81,80.83,14900.0,53.603,53.6096,53.5698,53.5831,14900.0
2015-05-19 10:50:00,80.81,80.89,80.76,80.76,33000.0,53.5698,53.6229,53.5367,53.5367,33000.0
2015-05-19 10:55:00,80.76,80.78,80.67,80.68,25300.0,53.5367,53.5499,53.477,53.4837,25300.0
2015-05-19 11:00:00,80.68,80.72,80.64,80.66,36800.0,53.4837,53.5102,53.4571,53.4704,36800.0
2015-05-19 11:05:00,80.66,80.67,80.6,80.62,52600.0,53.4704,53.477,53.4306,53.4439,52600.0
2015-05-19 11:10:00,80.62,80.68,80.61,80.65,21100.0,53.4439,53.4837,53.4373,53.4638,21100.0
2015-05-19 11:15:00,80.68,80.73,80.68,80.72,19900.0,53.4837,53.5168,53.4837,53.5102,19900.0
2015-05-19 11:20:00,80.73,80.73,80.66,80.67,117000.0,53.5168,53.5168,53.4704,53.477,117000.0
2015-05-19 11:25:00,80.66,80.72,80.65,80.7,51500.0,53.4704,53.5102,53.4638,53.4969,51500.0
2015-05-19 11:30:00,80.71,80.75,80.66,80.72,40000.0,53.5035,53.5301,53.4704,53.5102,40000.0
2015-05-19 11:35:00,80.71,80.75,80.68,80.74,26800.0,53.5035,53.5301,53.4837,53.5234,26800.0
2015-05-19 11:40:00,80.74,80.84,80.74,80.82,24800.0,53.5234,53.5897,53.5234,53.5765,24800.0
2015-05-19 11:45:00,80.81,80.83,80.76,80.81,31500.0,53.5698,53.5831,53.5367,53.5698,31500.0
2015-05-19 11:50:00,80.81,80.89,80.81,80.85,39200.0,53.5698,53.6229,53.5698,53.5964,39200.0
2015-05-19 11:55:00,80.86,80.88,80.8,80.87,54100.0,53.603,53.6162,53.5632,53.6096,54100.0
2015-05-19 12:00:00,80.87,80.94,80.87,80.93,31600.0,53.6096,53.656,53.6096,53.6494,31600.0
2015-05-19 12:05:00,80.93,80.94,80.89,80.93,37000.0,53.6494,53.656,53.6229,53.6494,37000.0
2015-05-19 12:10:00,80.94,81.01,80.93,80.98,20000.0,53.656,53.7024,53.6494,53.6825,20000.0
2015-05-19 12:15:00,80.99,81.08,80.96,81.04,29600.0,53.6892,53.7488,53.6693,53.7223,29600.0
2015-05-19 12:20:00,81.05,81.07,80.96,80.97,14900.0,53.7289,53.7422,53.6693,53.6759,14900.0
2015-05-19 12:25:00,80.96,80.98,80.89,80.92,23400.0,53.6693,53.6825,53.6229,53.6428,23400.0
2015-05-19 12:30:00,80.91,80.91,80.87,80.88,17000.0,53.6361,53.6361,53.6096,53.6162,17000.0
2015-05-19 12:35:00,80.88,80.88,80.8,80.8,20800.0,53.6162,53.6162,53.5632,53.5632,20800.0
2015-05-19 12:40:00,80.81,80.89,80.8,80.86,21700.0,53.5698,53.6229,53.5632,53.603,21700.0
2015-05-19 12:45:00,80.87,80.95,80.85,80.92,12700.0,53.6096,53.6626,53.5964,53.6428,12700.0
2015-05-19 12:50:00,80.93,80.96,80.91,80.91,11000.0,53.6494,53.6693,53.6361,53.6361,11000.0
2015-05-19 12:55:00,80.91,80.92,80.88,80.88,10000.0,53.6361,53.6428,53.6162,53.6162,10000.0
2015-05-19 13:00:00,80.89,80.89,80.83,80.85,5000.0,53.6229,53.6229,53.5831,53.5964,5000.0
2015-05-19 13:05:00,80.84,80.86,80.82,80.83,21400.0,53.5897,53.603,53.5765,53.5831,21400.0
2015-05-19 13:10:00,80.83,80.86,80.82,80.83,13900.0,53.5831,53.603,53.5765,53.5831,13900.0
2015-05-19 13:15:00,80.84,80.86,80.82,80.83,7000.0,53.5897,53.603,53.5765,53.5831,7000.0
2015-05-19 13:20:00,80.83,80.88,80.83,80.87,6200.0,53.5831,53.6162,53.5831,53.6096,6200.0
2015-05-19 13:25:00,80.86,80.9,80.86,80.88,9900.0,53.603,53.6295,53.603,53.6162,9900.0
2015-05-19 13:30:00,80.88,80.94,80.87,80.93,18800.0,53.6162,53.656,53.6096,53.6494,18800.0
2015-05-19 13:35:00,80.93,80.97,80.92,80.96,16400.0,53.6494,53.6759,53.6428,53.6693,16400.0
2015-05-19 13:40:00,80.97,81.05,80.97,81.04,30800.0,53.6759,53.7289,53.6759,53.7223,30800.0
2015-05-19 13:45:00,81.03,81.04,80.98,80.98,13600.0,53.7157,53.7223,53.6825,53.6825,13600.0
2015-05-19 13:50:00,80.99,81.0,80.94,80.94,11100.0,53.6892,53.6958,53.656,53.656,11100.0
2015-05-19 13:55:00,80.93,80.96,80.91,80.92,19200.0,53.6494,53.6693,53.6361,53.6428,19200.0
2015-05-19 14:00:00,80.91,80.92,80.82,80.83,18400.0,53.6361,53.6428,53.5765,53.5831,18400.0
2015-05-19 14:05:00,80.83,80.85,80.8,80.83,16700.0,53.5831,53.5964,53.5632,53.5831,16700.0
2015-05-19 14:10:00,80.83,80.83,80.75,80.77,21100.0,53.5831,53.5831,53.5301,53.5433,21100.0
2015-05-19 14:15:00,80.76,80.79,80.74,80.79,22600.0,53.5367,53.5566,53.5234,53.5566,22600.0
2015-05-19 14:20:00,80.78,80.78,80.7,80.72,11700.0,53.5499,53.5499,53.4969,53.5102,11700.0
2015-05-19 14:25:00,80.72,80.74,80.69,80.7,20700.0,53.5102,53.5234,53.4903,53.4969,20700.0
2015-05-19 14:30:00,80.71,80.77,80.7,80.77,15300.0,53.5035,53.5433,53.4969,53.5433,15300.0
2015-05-19 14:35:00,80.77,80.77,80.69,80.74,28800.0,53.5433,53.5433,53.4903,53.5234,28800.0
2015-05-19 14:40:00,80.73,80.75,80.71,80.73,13200.0,53.5168,53.5301,53.5035,53.5168,13200.0
2015-05-19 14:45:00,80.73,80.75,80.7,80.72,29900.0,53.5168,53.5301,53.4969,53.5102,29900.0
2015-05-19 14:50:00,80.73,80.75,80.71,80.72,21800.0,53.5168,53.5301,53.5035,53.5102,21800.0
2015-05-19 14:55:00,80.71,80.75,80.71,80.74,8400.0,53.5035,53.5301,53.5035,53.5234,8400.0
2015-05-19 15:00:00,80.73,80.75,80.7,80.72,21400.0,53.5168,53.5301,53.4969,53.5102,21400.0
2015-05-19 15:05:00,80.71,80.71,80.64,80.66,25300.0,53.5035,53.5035,53.4571,53.4704,25300.0
2015-05-19 15:10:00,80.65,80.69,80.61,80.62,28700.0,53.4638,53.4903,53.4373,53.4439,28700.0
2015-05-19 15:15:00,80.61,80.65,80.57,80.64,22200.0,53.4373,53.4638,53.4107,53.4571,22200.0
2015-05-19 15:20:00,80.62,80.66,80.62,80.64,18900.0,53.4439,53.4704,53.4439,53.4571,18900.0
2015-05-19 15:25:00,80.65,80.65,80.59,80.65,23900.0,53.4638,53.4638,53.424,53.4638,23900.0
2015-05-19 15:30:00,80.65,80.67,80.64,80.66,17900.0,53.4638,53.477,53.4571,53.4704,17900.0
2015-05-19 15:35:00,80.65,80.7,80.63,80.67,47400.0,53.4638,53.4969,53.4505,53.477,47400.0
2015-05-19 15:40:00,80.65,80.66,80.61,80.61,38100.0,53.4638,53.4704,53.4373,53.4373,38100.0
2015-05-19 15:45:00,80.62,80.67,80.62,80.66,33700.0,53.4439,53.477,53.4439,53.4704,33700.0
2015-05-19 15:50:00,80.65,80.66,80.63,80.65,31100.0,53.4638,53.4704,53.4505,53.4638,31100.0
2015-05-19 15:55:00,80.65,80.71,80.58,80.63,68400.0,53.4638,53.5035,53.4174,53.4505,68400.0
2015-05-20 09:30:00,80.71,80.76,80.57,80.59,127000.0,53.5035,53.5367,53.4107,53.424,127000.0
2015-05-20 09:35:00,80.58,81.05,80.58,80.99,43800.0,53.4174,53.7289,53.4174,53.6892,43800.0
2015-05-20 09:40:00,81.0,81.02,80.9,80.92,41300.0,53.6958,53.709,53.6295,53.6428,41300.0
2015-05-20 09:45:00,80.9,80.9,80.75,80.82,81900.0,53.6295,53.6295,53.5301,53.5765,81900.0
2015-05-20 09:50:00,80.86,80.88,80.75,80.75,23700.0,53.603,53.6162,53.5301,53.5301,23700.0
2015-05-20 09:55:00,80.75,80.79,80.58,80.61,76400.0,53.5301,53.5566,53.4174,53.4373,76400.0
2015-05-20 10:00:00,80.6,80.69,80.58,80.62,59400.0,53.4306,53.4903,53.4174,53.4439,59400.0
2015-05-20 10:05:00,80.62,80.67,80.53,80.54,62900.0,53.4439,53.477,53.3842,53.3908,62900.0
2015-05-20 10:10:00,80.55,80.57,80.43,80.48,36700.0,53.3975,53.4107,53.3179,53.3511,36700.0
2015-05-20 10:15:00,80.48,80.55,80.45,80.55,29200.0,53.3511,53.3975,53.3312,53.3975,29200.0
2015-05-20 10:20:00,80.54,80.56,80.51,80.55,28300.0,53.3908,53.4041,53.371,53.3975,28300.0
2015-05-20 10:25:00,80.54,80.62,80.5,80.53,31900.0,53.3908,53.4439,53.3643,53.3842,31900.0
2015-05-20 10:30:00,80.54,80.57,80.48,80.54,36000.0,53.3908,53.4107,53.3511,53.3908,36000.0
2015-05-20 10:35:00,80.55,80.68,80.52,80.67,30300.0,53.3975,53.4837,53.3776,53.477,30300.0
2015-05-20 10:40:00,80.69,80.77,80.66,80.75,27400.0,53.4903,53.5433,53.4704,53.5301,27400.0
2015-05-20 10:45:00,80.76,80.79,80.72,80.78,42000.0,53.5367,53.5566,53.5102,53.5499,42000.0
2015-05-20 10:50:00,80.81,80.86,80.74,80.76,30900.0,53.5698,53.603,53.5234,53.5367,30900.0
2015-05-20 10:55:00,80.76,80.79,80.74,80.76,22600.0,53.5367,53.5566,53.5234,53.5367,22600.0
2015-05-20 11:00:00,80.76,80.8,80.69,80.71,30200.0,53.5367,53.5632,53.4903,53.5035,30200.0
2015-05-20 11:05:00,80.7,80.76,80.68,80.71,20400.0,53.4969,53.5367,53.4837,53.5035,20400.0
2015-05-20 11:10:00,80.72,80.75,80.69,80.72,21200.0,53.5102,53.5301,53.4903,53.5102,21200.0
2015-05-20 11:15:00,80.72,80.72,80.65,80.66,28600.0,53.5102,53.5102,53.4638,53.4704,28600.0
2015-05-20 11:20:00,80.66,80.73,80.66,80.71,27800.0,53.4704,53.5168,53.4704,53.5035,27800.0
2015-05-20 11:25:00,80.7,80.7,80.65,80.68,28200.0,53.4969,53.4969,53.4638,53.4837,28200.0
2015-05-20 11:30:00,80.67,80.7,80.66,80.68,19600.0,53.477,53.4969,53.4704,53.4837,19600.0
2015-05-20 11:35:00,80.69,80.7,80.64,80.69,26100.0,53.4903,53.4969,53.4571,53.4903,26100.0
2015-05-20 11:40:00,80.7,80.74,80.69,80.7,17500.0,53.4969,53.5234,53.4903,53.4969,17500.0
2015-05-20 11:45:00,80.71,80.72,80.61,80.62,24100.0,53.5035,53.5102,53.4373,53.4439,24100.0
2015-05-20 11:50:00,80.62,80.62,80.55,80.58,42100.0,53.4439,53.4439,53.3975,53.4174,42100.0
2015-05-20 11:55:00,80.57,80.63,80.55,80.57,25100.0,53.4107,53.4505,53.3975,53.4107,25100.0
2015-05-20 12:00:00,80.58,80.62,80.57,80.61,15700.0,53.4174,53.4439,53.4107,53.4373,15700.0
2015-05-20 12:05:00,80.6,80.66,80.6,80.64,16800.0,53.4306,53.4704,53.4306,53.4571,16800.0
2015-05-20 12:10:00,80.64,80.65,80.58,80.6,10700.0,53.4571,53.4638,53.4174,53.4306,10700.0
2015-05-20 12:15:00,80.6,80.64,80.6,80.61,19200.0,53.4306,53.4571,53.4306,53.4373,19200.0
2015-05-20 12:20:00,80.62,80.67,80.62,80.67,12000.0,53.4439,53.477,53.4439,53.477,12000.0
2015-05-20 12:25:00,80.66,80.67,80.62,80.65,21100.0,53.4704,53.477,53.4439,53.4638,21100.0
2015-05-20 12:30:00,80.65,80.66,80.6,80.64,17800.0,53.4638,53.4704,53.4306,53.4571,17800.0
2015-05-20 12:35:00,80.64,80.66,80.63,80.65,9400.0,53.4571,53.4704,53.4505,53.4638,9400.0
2015-05-20 12:40:00,80.66,80.71,80.64,80.69,50800.0,53.4704,53.5035,53.4571,53.4903,50800.0
2015-05-20 12:45:00,80.7,80.71,80.63,80.67,21400.0,53.4969,53.5035,53.4505,53.477,21400.0
2015-05-20 12:50:00,80.67,80.74,80.66,80.72,9200.0,53.477,53.5234,53.4704,53.5102,9200.0
2015-05-20 12:55:00,80.73,80.76,80.71,80.73,8500.0,53.5168,53.5367,53.5035,53.5168,8500.0
2015-05-20 13:00:00,80.75,80.78,80.73,80.77,22600.0,53.5301,53.5499,53.5168,53.5433,22600.0
2015-05-20 13:05:00,80.8,80.8,80.73,80.75,24100.0,53.5632,53.5632,53.5168,53.5301,24100.0
2015-05-20 13:10:00,80.75,80.79,80.71,80.77,23000.0,53.5301,53.5566,53.5035,53.5433,23000.0
2015-05-20 13:15:00,80.77,80.79,80.74,80.74,27400.0,53.5433,53.5566,53.5234,53.5234,27400.0
2015-05-20 13:20:00,80.76,80.77,80.75,80.76,7300.0,53.5367,53.5433,53.5301,53.5367,7300.0
2015-05-20 13:25:00,80.77,80.79,80.75,80.79,14100.0,53.5433,53.5566,53.5301,53.5566,14100.0
2015-05-20 13:30:00,80.79,80.82,80.77,80.78,14900.0,53.5566,53.5765,53.5433,53.5499,14900.0
2015-05-20 13:35:00,80.77,80.81,80.77,80.78,15500.0,53.5433,53.5698,53.5433,53.5499,15500.0
2015-05-20 13:40:00,80.79,80.8,80.69,80.69,22100.0,53.5566,53.5632,53.4903,53.4903,22100.0
2015-05-20 13:45:00,80.69,80.74,80.67,80.7,27500.0,53.4903,53.5234,53.477,53.4969,27500.0
2015-05-20 13:50:00,80.7,80.73,80.68,80.71,25100.0,53.4969,53.5168,53.4837,53.5035,25100.0
2015-05-20 13:55:00,80.72,80.81,80.72,80.8,31500.0,53.5102,53.5698,53.5102,53.5632,31500.0
2015-05-20 14:00:00,80.81,80.97,80.74,80.75,145400.0,53.5698,53.6759,53.5234,53.5301,145400.0
2015-05-20 14:05:00,80.76,80.83,80.74,80.76,40100.0,53.5367,53.5831,53.5234,53.5367,40100.0
2015-05-20 14:10:00,80.79,80.79,80.73,80.76,34200.0,53.5566,53.5566,53.5168,53.5367,34200.0
2015-05-20 14:15:00,80.75,80.84,80.75,80.8,36500.0,53.5301,53.5897,53.5301,53.5632,36500.0
2015-05-20 14:20:00,80.82,80.9,80.82,80.88,29000.0,53.5765,53.6295,53.5765,53.6162,29000.0
2015-05-20 14:25:00,80.9,81.06,80.89,81.03,43200.0,53.6295,53.7356,53.6229,53.7157,43200.0
2015-05-20 14:30:00,81.04,81.08,80.97,81.0,28200.0,53.7223,53.7488,53.6759,53.6958,28200.0
2015-05-20 14:35:00,81.0,81.02,80.92,80.96,34100.0,53.6958,53.709,53.6428,53.6693,34100.0
2015-05-20 14:40:00,80.96,80.96,80.85,80.88,29700.0,53.6693,53.6693,53.5964,53.6162,29700.0
2015-05-20 14:45:00,80.88,80.92,80.79,80.8,41100.0,53.6162,53.6428,53.5566,53.5632,41100.0
2015-05-20 14:50:00,80.81,80.83,80.77,80.81,23700.0,53.5698,53.5831,53.5433,53.5698,23700.0
2015-05-20 14:55:00,80.82,80.86,80.8,80.81,24000.0,53.5765,53.603,53.5632,53.5698,24000.0
2015-05-20 15:00:00,80.8,80.85,80.77,80.8,39000.0,53.5632,53.5964,53.5433,53.5632,39000.0
2015-05-20 15:05:00,80.79,80.83,80.79,80.82,27300.0,53.5566,53.5831,53.5566,53.5765,27300.0
2015-05-20 15:10:00,80.81,80.84,80.78,80.78,28700.0,53.5698,53.5897,53.5499,53.5499,28700.0
2015-05-20 15:15:00,80.78,80.79,80.65,80.67,87100.0,53.5499,53.5566,53.4638,53.477,87100.0
2015-05-20 15:20:00,80.66,80.72,80.6,80.7,43300.0,53.4704,53.5102,53.4306,53.4969,43300.0
2015-05-20 15:25:00,80.69,80.72,80.68,80.69,39500.0,53.4903,53.5102,53.4837,53.4903,39500.0
2015-05-20 15:30:00,80.69,80.74,80.68,80.73,145600.0,53.4903,53.5234,53.4837,53.5168,145600.0
2015-05-20 15:35:00,80.73,80.73,80.69,80.7,132400.0,53.5168,53.5168,53.4903,53.4969,132400.0
2015-05-20 15:40:00,80.7,80.73,80.69,80.7,92100.0,53.4969,53.5168,53.4903,53.4969,92100.0
2015-05-20 15:45:00,80.7,80.7,80.67,80.68,106100.0,53.4969,53.4969,53.477,53.4837,106100.0
2015-05-20 15:50:00,80.68,80.68,80.62,80.63,36300.0,53.4837,53.4837,53.4439,53.4505,36300.0
2015-05-20 15:55:00,80.62,80.64,80.52,80.53,130600.0,53.4439,53.4571,53.3776,53.3842,130600.0
2015-05-21 09:30:00,80.61,80.71,80.5,80.64,103700.0,53.4373,53.5035,53.3643,53.4571,103700.0
2015-05-21 09:35:00,80.61,80.64,80.48,80.5,17500.0,53.4373,53.4571,53.3511,53.3643,17500.0
2015-05-21 09:40:00,80.52,80.58,80.51,80.57,6600.0,53.3776,53.4174,53.371,53.4107,6600.0
2015-05-21 09:45:00,80.57,80.67,80.53,80.54,27600.0,53.4107,53.477,53.3842,53.3908,27600.0
2015-05-21 09:50:00,80.56,80.6,80.51,80.57,20800.0,53.4041,53.4306,53.371,53.4107,20800.0
2015-05-21 09:55:00,80.56,80.61,80.51,80.53,32400.0,53.4041,53.4373,53.371,53.3842,32400.0
2015-05-21 10:00:00,80.51,80.66,80.49,80.64,35800.0,53.371,53.4704,53.3577,53.4571,35800.0
2015-05-21 10:05:00,80.64,80.68,80.58,80.63,49400.0,53.4571,53.4837,53.4174,53.4505,49400.0
2015-05-21 10:10:00,80.65,80.68,80.61,80.68,27000.0,53.4638,53.4837,53.4373,53.4837,27000.0
2015-05-21 10:15:00,80.68,80.68,80.56,80.59,26400.0,53.4837,53.4837,53.4041,53.424,26400.0
2015-05-21 10:20:00,80.59,80.66,80.58,80.65,66000.0,53.424,53.4704,53.4174,53.4638,66000.0
2015-05-21 10:25:00,80.65,80.66,80.52,80.54,32000.0,53.4638,53.4704,53.3776,53.3908,32000.0
2015-05-21 10:30:00,80.55,80.55,80.47,80.47,21900.0,53.3975,53.3975,53.3444,53.3444,21900.0
2015-05-21 10:35:00,80.48,80.5,80.45,80.47,10900.0,53.3511,53.3643,53.3312,53.3444,10900.0
2015-05-21 10:40:00,80.48,80.5,80.43,80.5,12600.0,53.3511,53.3643,53.3179,53.3643,12600.0
2015-05-21 10:45:00,80.49,80.51,80.46,80.48,11500.0,53.3577,53.371,53.3378,53.3511,11500.0
2015-05-21 10:50:00,80.5,80.54,80.48,80.48,25500.0,53.3643,53.3908,53.3511,53.3511,25500.0
2015-05-21 10:55:00,80.47,80.48,80.42,80.46,31500.0,53.3444,53.3511,53.3113,53.3378,31500.0
2015-05-21 11:00:00,80.46,80.52,80.44,80.49,12900.0,53.3378,53.3776,53.3246,53.3577,12900.0
2015-05-21 11:05:00,80.48,80.57,80.47,80.56,13800.0,53.3511,53.4107,53.3444,53.4041,13800.0
2015-05-21 11:10:00,80.56,80.57,80.51,80.53,14700.0,53.4041,53.4107,53.371,53.3842,14700.0
2015-05-21 11:15:00,80.52,80.55,80.49,80.49,19200.0,53.3776,53.3975,53.3577,53.3577,19200.0
2015-05-21 11:20:00,80.5,80.5,80.45,80.46,33700.0,53.3643,53.3643,53.3312,53.3378,33700.0
2015-05-21 11:25:00,80.46,80.52,80.44,80.51,17400.0,53.3378,53.3776,53.3246,53.371,17400.0
2015-05-21 11:30:00,80.52,80.54,80.48,80.49,42400.0,53.3776,53.3908,53.3511,53.3577,42400.0
2015-05-21 11:35:00,80.49,80.5,80.41,80.43,23900.0,53.3577,53.3643,53.3047,53.3179,23900.0
2015-05-21 11:40:00,80.42,80.42,80.35,80.35,39600.0,53.3113,53.3113,53.2649,53.2649,39600.0
2015-05-21 11:45:00,80.36,80.4,80.3,80.3,15700.0,53.2715,53.298,53.2318,53.2318,15700.0
2015-05-21 11:50:00,80.31,80.32,80.27,80.3,48600.0,53.2384,53.245,53.2119,53.2318,48600.0
2015-05-21 11:55:00,80.3,80.32,80.29,80.31,27800.0,53.2318,53.245,53.2251,53.2384,27800.0
2015-05-21 12:00:00,80.31,80.31,80.25,80.29,31500.0,53.2384,53.2384,53.1986,53.2251,31500.0
2015-05-21 12:05:00,80.29,80.31,80.22,80.23,12700.0,53.2251,53.2384,53.1787,53.1853,12700.0
2015-05-21 12:10:00,80.22,80.22,80.18,80.19,11100.0,53.1787,53.1787,53.1522,53.1588,11100.0
2015-05-21 12:15:00,80.19,80.22,80.17,80.22,14200.0,53.1588,53.1787,53.1456,53.1787,14200.0
2015-05-21 12:20:00,80.22,80.23,80.18,80.2,56100.0,53.1787,53.1853,53.1522,53.1655,56100.0
2015-05-21 12:25:00,80.19,80.25,80.19,80.22,24900.0,53.1588,53.1986,53.1588,53.1787,24900.0
2015-05-21 12:30:00,80.22,80.29,80.22,80.27,105800.0,53.1787,53.2251,53.1787,53.2119,105800.0
2015-05-21 12:35:00,80.28,80.3,80.24,80.26,25300.0,53.2185,53.2318,53.192,53.2052,25300.0
2015-05-21 12:40:00,80.28,80.31,80.27,80.3,21900.0,53.2185,53.2384,53.2119,53.2318,21900.0
2015-05-21 12:45:00,80.29,80.31,80.26,80.26,7400.0,53.2251,53.2384,53.2052,53.2052,7400.0
2015-05-21 12:50:00,80.27,80.27,80.24,80.25,16000.0,53.2119,53.2119,53.192,53.1986,16000.0
2015-05-21 12:55:00,80.25,80.29,80.24,80.26,13600.0,53.1986,53.2251,53.192,53.2052,13600.0
2015-05-21 13:00:00,80.27,80.3,80.26,80.28,11600.0,53.2119,53.2318,53.2052,53.2185,11600.0
2015-05-21 13:05:00,80.29,80.35,80.28,80.35,20200.0,53.2251,53.2649,53.2185,53.2649,20200.0
2015-05-21 13:10:00,80.35,80.38,80.34,80.36,115800.0,53.2649,53.2848,53.2583,53.2715,115800.0
2015-05-21 13:15:00,80.35,80.37,80.33,80.37,7600.0,53.2649,53.2782,53.2516,53.2782,7600.0
2015-05-21 13:20:00,80.37,80.41,80.33,80.33,14900.0,53.2782,53.3047,53.2516,53.2516,14900.0
2015-05-21 13:25:00,80.34,80.37,80.33,80.35,17700.0,53.2583,53.2782,53.2516,53.2649,17700.0
2015-05-21 13:30:00,80.36,80.39,80.34,80.38,7900.0,53.2715,53.2914,53.2583,53.2848,7900.0
2015-05-21 13:35:00,80.38,80.38,80.27,80.27,7000.0,53.2848,53.2848,53.2119,53.2119,7000.0
2015-05-21 13:40:00,80.25,80.25,80.15,80.15,19600.0,53.1986,53.1986,53.1323,53.1323,19600.0
2015-05-21 13:45:00,80.15,80.17,80.11,80.12,30000.0,53.1323,53.1456,53.1058,53.1124,30000.0
2015-05-21 13:50:00,80.12,80.14,80.07,80.09,21700.0,53.1124,53.1257,53.0793,53.0925,21700.0
2015-05-21 13:55:00,80.09,80.12,80.07,80.1,15000.0,53.0925,53.1124,53.0793,53.0992,15000.0
2015-05-21 14:00:00,80.09,80.13,80.07,80.11,21700.0,53.0925,53.1191,53.0793,53.1058,21700.0
2015-05-21 14:05:00,80.12,80.13,80.1,80.11,25200.0,53.1124,53.1191,53.0992,53.1058,25200.0
2015-05-21 14:10:00,80.1,80.1,80.04,80.05,37100.0,53.0992,53.0992,53.0594,53.066,37100.0
2015-05-21 14:15:00,80.04,80.05,80.0,80.03,75800.0,53.0594,53.066,53.0329,53.0528,75800.0
2015-05-21 14:20:00,80.04,80.04,80.0,80.03,24600.0,53.0594,53.0594,53.0329,53.0528,24600.0
2015-05-21 14:25:00,80.03,80.04,79.91,79.93,52000.0,53.0528,53.0594,52.9732,52.9865,52000.0
2015-05-21 14:30:00,79.9,79.91,79.81,79.84,37800.0,52.9666,52.9732,52.9069,52.9268,37800.0
2015-05-21 14:35:00,79.85,79.94,79.84,79.9,21500.0,52.9334,52.9931,52.9268,52.9666,21500.0
2015-05-21 14:40:00,79.9,79.92,79.84,79.85,22400.0,52.9666,52.9798,52.9268,52.9334,22400.0
2015-05-21 14:45:00,79.85,79.87,79.81,79.83,17300.0,52.9334,52.9467,52.9069,52.9202,17300.0
2015-05-21 14:50:00,79.82,79.88,79.78,79.86,18700.0,52.9136,52.9533,52.887,52.9401,18700.0
2015-05-21 14:55:00,79.87,79.95,79.86,79.95,16100.0,52.9467,52.9997,52.9401,52.9997,16100.0
2015-05-21 15:00:00,79.94,80.02,79.94,80.0,36300.0,52.9931,53.0461,52.9931,53.0329,36300.0
2015-05-21 15:05:00,80.0,80.05,79.97,80.05,26600.0,53.0329,53.066,53.013,53.066,26600.0
2015-05-21 15:10:00,80.05,80.05,80.01,80.04,17100.0,53.066,53.066,53.0395,53.0594,17100.0
2015-05-21 15:15:00,80.04,80.04,79.97,79.97,35000.0,53.0594,53.0594,53.013,53.013,35000.0
2015-05-21 15:20:00,79.98,80.01,79.96,80.0,36600.0,53.0196,53.0395,53.0064,53.0329,36600.0
2015-05-21 15:25:00,80.0,80.05,80.0,80.05,18600.0,53.0329,53.066,53.0329,53.066,18600.0
2015-05-21 15:30:00,80.05,80.08,80.03,80.06,31200.0,53.066,53.0859,53.0528,53.0727,31200.0
2015-05-21 15:35:00,80.06,80.12,80.06,80.12,89000.0,53.0727,53.1124,53.0727,53.1124,89000.0
2015-05-21 15:40:00,80.12,80.23,80.11,80.13,68000.0,53.1124,53.1853,53.1058,53.1191,68000.0
2015-05-21 15:45:00,80.14,80.19,80.13,80.18,20400.0,53.1257,53.1588,53.1191,53.1522,20400.0
2015-05-21 15:50:00,80.19,80.19,80.14,80.14,38100.0,53.1588,53.1588,53.1257,53.1257,38100.0
2015-05-21 15:55:00,80.14,80.14,80.08,80.12,58300.0,53.1257,53.1257,53.0859,53.1124,58300.0
2015-05-22 09:30:00,79.86,80.0,79.61,79.62,97100.0,52.9401,53.0329,52.7743,52.781,97100.0
2015-05-22 09:35:00,79.63,79.93,79.6,79.87,92800.0,52.7876,52.9865,52.7677,52.9467,92800.0
2015-05-22 09:40:00,79.84,79.84,79.65,79.67,36000.0,52.9268,52.9268,52.8009,52.8141,36000.0
2015-05-22 09:45:00,79.66,79.77,79.64,79.71,34700.0,52.8075,52.8804,52.7942,52.8406,34700.0
2015-05-22 09:50:00,79.69,79.81,79.69,79.8,35400.0,52.8274,52.9069,52.8274,52.9003,35400.0
2015-05-22 09:55:00,79.8,79.92,79.79,79.85,31400.0,52.9003,52.9798,52.8937,52.9334,31400.0
2015-05-22 10:00:00,79.82,79.99,79.8,79.97,57000.0,52.9136,53.0262,52.9003,53.013,57000.0
2015-05-22 10:05:00,79.99,80.05,79.96,80.02,81200.0,53.0262,53.066,53.0064,53.0461,81200.0
2015-05-22 10:10:00,80.01,80.12,80.0,80.06,177000.0,53.0395,53.1124,53.0329,53.0727,177000.0
2015-05-22 10:15:00,80.05,80.08,79.98,80.06,82200.0,53.066,53.0859,53.0196,53.0727,82200.0
2015-05-22 10:20:00,80.07,80.18,80.06,80.11,38200.0,53.0793,53.1522,53.0727,53.1058,38200.0
2015-05-22 10:25:00,80.12,80.24,80.12,80.24,19000.0,53.1124,53.192,53.1124,53.192,19000.0
2015-05-22 10:30:00,80.25,80.34,80.21,80.33,68400.0,53.1986,53.2583,53.1721,53.2516,68400.0
2015-05-22 10:35:00,80.34,80.51,80.31,80.46,128800.0,53.2583,53.371,53.2384,53.3378,128800.0
2015-05-22 10:40:00,80.47,80.49,80.38,80.44,58600.0,53.3444,53.3577,53.2848,53.3246,58600.0
2015-05-22 10:45:00,80.45,80.55,80.43,80.54,55500.0,53.3312,53.3975,53.3179,53.3908,55500.0
2015-05-22 10:50:00,80.54,80.58,80.48,80.58,51000.0,53.3908,53.4174,53.3511,53.4174,51000.0
2015-05-22 10:55:00,80.58,80.59,80.48,80.52,74400.0,53.4174,53.424,53.3511,53.3776,74400.0
2015-05-22 11:00:00,80.52,80.56,80.51,80.55,50000.0,53.3776,53.4041,53.371,53.3975,50000.0
2015-05-22 11:05:00,80.56,80.6,80.48,80.53,43100.0,53.4041,53.4306,53.3511,53.3842,43100.0
2015-05-22 11:10:00,80.53,80.56,80.36,80.37,36900.0,53.3842,53.4041,53.2715,53.2782,36900.0
2015-05-22 11:15:00,80.35,80.36,80.27,80.33,49200.0,53.2649,53.2715,53.2119,53.2516,49200.0
2015-05-22 11:20:00,80.34,80.34,80.2,80.2,52100.0,53.2583,53.2583,53.1655,53.1655,52100.0
2015-05-22 11:25:00,80.21,80.3,80.19,80.3,29200.0,53.1721,53.2318,53.1588,53.2318,29200.0
2015-05-22 11:30:00,80.3,80.3,80.19,80.21,65600.0,53.2318,53.2318,53.1588,53.1721,65600.0
2015-05-22 11:35:00,80.22,80.29,80.19,80.24,75400.0,53.1787,53.2251,53.1588,53.192,75400.0
2015-05-22 11:40:00,80.24,80.33,80.23,80.32,70100.0,53.192,53.2516,53.1853,53.245,70100.0
2015-05-22 11:45:00,80.33,80.39,80.31,80.35,20200.0,53.2516,53.2914,53.2384,53.2649,20200.0
2015-05-22 11:50:00,80.35,80.44,80.35,80.41,10400.0,53.2649,53.3246,53.2649,53.3047,10400.0
2015-05-22 11:55:00,80.39,80.42,80.32,80.39,12800.0,53.2914,53.3113,53.245,53.2914,12800.0
2015-05-22 12:00:00,80.39,80.4,80.3,80.3,13500.0,53.2914,53.298,53.2318,53.2318,13500.0
2015-05-22 12:05:00,80.31,80.33,80.28,80.3,26200.0,53.2384,53.2516,53.2185,53.2318,26200.0
2015-05-22 12:10:00,80.29,80.31,80.28,80.29,15100.0,53.2251,53.2384,53.2185,53.2251,15100.0
2015-05-22 12:15:00,80.29,80.29,80.22,80.23,29700.0,53.2251,53.2251,53.1787,53.1853,29700.0
2015-05-22 12:20:00,80.23,80.26,80.22,80.26,18600.0,53.1853,53.2052,53.1787,53.2052,18600.0
2015-05-22 12:25:00,80.27,80.36,80.26,80.36,8600.0,53.2119,53.2715,53.2052,53.2715,8600.0
2015-05-22 12:30:00,80.36,80.37,80.34,80.36,34100.0,53.2715,53.2782,53.2583,53.2715,34100.0
2015-05-22 12:35:00,80.35,80.36,80.22,80.22,22900.0,53.2649,53.2715,53.1787,53.1787,22900.0
2015-05-22 12:40:00,80.22,80.23,80.13,80.15,17400.0,53.1787,53.1853,53.1191,53.1323,17400.0
2015-05-22 12:45:00,80.15,80.18,80.14,80.14,7100.0,53.1323,53.1522,53.1257,53.1257,7100.0
2015-05-22 12:50:00,80.14,80.17,80.11,80.15,16600.0,53.1257,53.1456,53.1058,53.1323,16600.0
2015-05-22 12:55:00,80.15,80.24,80.15,80.2,15100.0,53.1323,53.192,53.1323,53.1655,15100.0
2015-05-22 13:00:00,80.19,80.3,80.11,80.25,55400.0,53.1588,53.2318,53.1058,53.1986,55400.0
2015-05-22 13:05:00,80.23,80.24,80.13,80.18,21800.0,53.1853,53.192,53.1191,53.1522,21800.0
2015-05-22 13:10:00,80.19,80.2,80.11,80.14,9500.0,53.1588,53.1655,53.1058,53.1257,9500.0
2015-05-22 13:15:00,80.14,80.19,80.09,80.14,12600.0,53.1257,53.1588,53.0925,53.1257,12600.0
2015-05-22 13:20:00,80.14,80.23,80.13,80.22,24200.0,53.1257,53.1853,53.1191,53.1787,24200.0
2015-05-22 13:25:00,80.23,80.29,80.19,80.28,11800.0,53.1853,53.2251,53.1588,53.2185,11800.0
2015-05-22 13:30:00,80.27,80.29,80.22,80.28,14500.0,53.2119,53.2251,53.1787,53.2185,14500.0
2015-05-22 13:35:00,80.27,80.28,80.22,80.26,13200.0,53.2119,53.2185,53.1787,53.2052,13200.0
2015-05-22 13:40:00,80.26,80.28,80.21,80.28,16000.0,53.2052,53.2185,53.1721,53.2185,16000.0
2015-05-22 13:45:00,80.29,80.31,80.26,80.31,21900.0,53.2251,53.2384,53.2052,53.2384,21900.0
2015-05-22 13:50:00,80.31,80.32,80.25,80.25,11100.0,53.2384,53.245,53.1986,53.1986,11100.0
2015-05-22 13:55:00,80.25,80.27,80.19,80.19,8700.0,53.1986,53.2119,53.1588,53.1588,8700.0
2015-05-22 14:00:00,80.17,80.18,80.07,80.09,15500.0,53.1456,53.1522,53.0793,53.0925,15500.0
2015-05-22 14:05:00,80.11,80.15,80.08,80.15,8100.0,53.1058,53.1323,53.0859,53.1323,8100.0
2015-05-22 14:10:00,80.16,80.21,80.14,80.18,28200.0,53.1389,53.1721,53.1257,53.1522,28200.0
2015-05-22 14:15:00,80.16,80.2,80.15,80.19,9400.0,53.1389,53.1655,53.1323,53.1588,9400.0
2015-05-22 14:20:00,80.19,80.24,80.18,80.21,18400.0,53.1588,53.192,53.1522,53.1721,18400.0
2015-05-22 14:25:00,80.22,80.28,80.21,80.28,9800.0,53.1787,53.2185,53.1721,53.2185,9800.0
2015-05-22 14:30:00,80.27,80.27,80.19,80.2,20900.0,53.2119,53.2119,53.1588,53.1655,20900.0
2015-05-22 14:35:00,80.2,80.26,80.16,80.17,57000.0,53.1655,53.2052,53.1389,53.1456,57000.0
2015-05-22 14:40:00,80.17,80.18,80.13,80.13,65400.0,53.1456,53.1522,53.1191,53.1191,65400.0
2015-05-22 14:45:00,80.14,80.16,80.12,80.12,15500.0,53.1257,53.1389,53.1124,53.1124,15500.0
2015-05-22 14:50:00,80.12,80.15,80.1,80.11,30200.0,53.1124,53.1323,53.0992,53.1058,30200.0
2015-05-22 14:55:00,80.11,80.15,80.09,80.11,24500.0,53.1058,53.1323,53.0925,53.1058,24500.0
2015-05-22 15:00:00,80.11,80.18,80.1,80.16,22700.0,53.1058,53.1522,53.0992,53.1389,22700.0
2015-05-22 15:05:00,80.15,80.18,80.14,80.16,15700.0,53.1323,53.1522,53.1257,53.1389,15700.0
2015-05-22 15:10:00,80.15,80.18,80.15,80.16,11300.0,53.1323,53.1522,53.1323,53.1389,11300.0
2015-05-22 15:15:00,80.16,80.19,80.15,80.18,9100.0,53.1389,53.1588,53.1323,53.1522,9100.0
2015-05-22 15:20:00,80.18,80.2,80.18,80.19,11000.0,53.1522,53.1655,53.1522,53.1588,11000.0
2015-05-22 15:25:00,80.19,80.19,80.12,80.13,21600.0,53.1588,53.1588,53.1124,53.1191,21600.0
2015-05-22 15:30:00,80.13,80.18,80.12,80.17,23000.0,53.1191,53.1522,53.1124,53.1456,23000.0
2015-05-22 15:35:00,80.16,80.17,80.1,80.16,26900.0,53.1389,53.1456,53.0992,53.1389,26900.0
2015-05-22 15:40:00,80.15,80.18,80.13,80.15,35400.0,53.1323,53.1522,53.1191,53.1323,35400.0
2015-05-22 15:45:00,80.15,80.16,80.12,80.13,23400.0,53.1323,53.1389,53.1124,53.1191,23400.0
2015-05-22 15:50:00,80.11,80.12,80.05,80.08,35700.0,53.1058,53.1124,53.066,53.0859,35700.0
2015-05-22 15:55:00,80.08,80.09,80.05,80.05,77600.0,53.0859,53.0925,53.066,53.066,77600.0
2015-05-26 09:30:00,80.0,80.05,79.75,79.77,97000.0,53.0329,53.066,52.8671,52.8804,97000.0
2015-05-26 09:35:00,79.78,79.95,79.7,79.86,14800.0,52.887,52.9997,52.834,52.9401,14800.0
2015-05-26 09:40:00,79.81,79.81,79.7,79.77,37200.0,52.9069,52.9069,52.834,52.8804,37200.0
2015-05-26 09:45:00,79.77,79.81,79.69,79.7,80500.0,52.8804,52.9069,52.8274,52.834,80500.0
2015-05-26 09:50:00,79.7,79.77,79.55,79.6,91900.0,52.834,52.8804,52.7346,52.7677,91900.0
2015-05-26 09:55:00,79.59,79.61,79.5,79.51,34900.0,52.7611,52.7743,52.7014,52.7081,34900.0
2015-05-26 10:00:00,79.51,79.61,79.42,79.55,48800.0,52.7081,52.7743,52.6484,52.7346,48800.0
2015-05-26 10:05:00,79.55,79.55,79.4,79.4,55900.0,52.7346,52.7346,52.6351,52.6351,55900.0
2015-05-26 10:10:00,79.4,79.41,79.26,79.28,58500.0,52.6351,52.6418,52.5423,52.5556,58500.0
2015-05-26 10:15:00,79.29,79.32,79.21,79.25,49700.0,52.5622,52.5821,52.5092,52.5357,49700.0
2015-05-26 10:20:00,79.24,79.39,79.23,79.34,26900.0,52.5291,52.6285,52.5224,52.5954,26900.0
2015-05-26 10:25:00,79.34,79.39,79.31,79.31,32100.0,52.5954,52.6285,52.5755,52.5755,32100.0
2015-05-26 10:30:00,79.3,79.46,79.29,79.45,38000.0,52.5688,52.6749,52.5622,52.6683,38000.0
2015-05-26 10:35:00,79.44,79.44,79.32,79.36,47800.0,52.6616,52.6616,52.5821,52.6086,47800.0
2015-05-26 10:40:00,79.36,79.5,79.35,79.45,25000.0,52.6086,52.7014,52.602,52.6683,25000.0
2015-05-26 10:45:00,79.45,79.45,79.35,79.4,55300.0,52.6683,52.6683,52.602,52.6351,55300.0
2015-05-26 10:50:00,79.4,79.51,79.4,79.42,44300.0,52.6351,52.7081,52.6351,52.6484,44300.0
2015-05-26 10:55:00,79.41,79.46,79.34,79.36,24000.0,52.6418,52.6749,52.5954,52.6086,24000.0
2015-05-26 11:00:00,79.37,79.38,79.22,79.23,37000.0,52.6152,52.6219,52.5158,52.5224,37000.0
2015-05-26 11:05:00,79.23,79.33,79.22,79.31,17200.0,52.5224,52.5887,52.5158,52.5755,17200.0
2015-05-26 11:10:00,79.3,79.39,79.26,79.36,28600.0,52.5688,52.6285,52.5423,52.6086,28600.0
2015-05-26 11:15:00,79.36,79.39,79.32,79.32,27500.0,52.6086,52.6285,52.5821,52.5821,27500.0
2015-05-26 11:20:00,79.33,79.4,79.3,79.37,23900.0,52.5887,52.6351,52.5688,52.6152,23900.0
2015-05-26 11:25:00,79.37,79.49,79.37,79.48,19100.0,52.6152,52.6948,52.6152,52.6882,19100.0
2015-05-26 11:30:00,79.47,79.62,79.46,79.62,17100.0,52.6815,52.781,52.6749,52.781,17100.0
2015-05-26 11:35:00,79.62,79.74,79.6,79.73,22200.0,52.781,52.8605,52.7677,52.8539,22200.0
2015-05-26 11:40:00,79.74,79.75,79.67,79.72,45600.0,52.8605,52.8671,52.8141,52.8473,45600.0
2015-05-26 11:45:00,79.7,79.7,79.61,79.64,15900.0,52.834,52.834,52.7743,52.7942,15900.0
2015-05-26 11:50:00,79.62,79.62,79.5,79.51,13100.0,52.781,52.781,52.7014,52.7081,13100.0
2015-05-26 11:55:00,79.51,79.53,79.43,79.45,44500.0,52.7081,52.7213,52.655,52.6683,44500.0
2015-05-26 12:00:00,79.45,79.46,79.35,79.35,25300.0,52.6683,52.6749,52.602,52.602,25300.0
2015-05-26 12:05:00,79.36,79.36,79.3,79.34,57500.0,52.6086,52.6086,52.5688,52.5954,57500.0
2015-05-26 12:10:00,79.33,79.4,79.32,79.38,16600.0,52.5887,52.6351,52.5821,52.6219,16600.0
2015-05-26 12:15:00,79.37,79.57,79.37,79.57,18600.0,52.6152,52.7478,52.6152,52.7478,18600.0
2015-05-26 12:20:00,79.57,79.6,79.52,79.53,14800.0,52.7478,52.7677,52.7147,52.7213,14800.0
2015-05-26 12:25:00,79.53,79.53,79.48,79.48,37700.0,52.7213,52.7213,52.6882,52.6882,37700.0
2015-05-26 12:30:00,79.49,79.52,79.4,79.42,41300.0,52.6948,52.7147,52.6351,52.6484,41300.0
2015-05-26 12:35:00,79.42,79.44,79.38,79.44,19800.0,52.6484,52.6616,52.6219,52.6616,19800.0
2015-05-26 12:40:00,79.44,79.53,79.42,79.53,24700.0,52.6616,52.7213,52.6484,52.7213,24700.0
2015-05-26 12:45:00,79.54,79.54,79.48,79.52,12700.0,52.7279,52.7279,52.6882,52.7147,12700.0
2015-05-26 12:50:00,79.52,79.54,79.43,79.49,20200.0,52.7147,52.7279,52.655,52.6948,20200.0
2015-05-26 12:55:00,79.49,79.53,79.45,79.52,30300.0,52.6948,52.7213,52.6683,52.7147,30300.0
2015-05-26 13:00:00,79.53,79.58,79.51,79.53,16200.0,52.7213,52.7545,52.7081,52.7213,16200.0
2015-05-26 13:05:00,79.52,79.52,79.42,79.46,48900.0,52.7147,52.7147,52.6484,52.6749,48900.0
2015-05-26 13:10:00,79.47,79.48,79.42,79.45,25200.0,52.6815,52.6882,52.6484,52.6683,25200.0
2015-05-26 13:15:00,79.44,79.46,79.41,79.44,21400.0,52.6616,52.6749,52.6418,52.6616,21400.0
2015-05-26 13:20:00,79.44,79.47,79.43,79.47,23800.0,52.6616,52.6815,52.655,52.6815,23800.0
2015-05-26 13:25:00,79.47,79.54,79.46,79.5,21700.0,52.6815,52.7279,52.6749,52.7014,21700.0
2015-05-26 13:30:00,79.49,79.49,79.4,79.45,20800.0,52.6948,52.6948,52.6351,52.6683,20800.0
2015-05-26 13:35:00,79.45,79.45,79.35,79.39,23500.0,52.6683,52.6683,52.602,52.6285,23500.0
2015-05-26 13:40:00,79.38,79.48,79.37,79.45,30500.0,52.6219,52.6882,52.6152,52.6683,30500.0
2015-05-26 13:45:00,79.44,79.47,79.39,79.39,50400.0,52.6616,52.6815,52.6285,52.6285,50400.0
2015-05-26 13:50:00,79.4,79.42,79.35,79.4,37600.0,52.6351,52.6484,52.602,52.6351,37600.0
2015-05-26 13:55:00,79.4,79.41,79.33,79.35,24000.0,52.6351,52.6418,52.5887,52.602,24000.0
2015-05-26 14:00:00,79.36,79.37,79.3,79.33,50800.0,52.6086,52.6152,52.5688,52.5887,50800.0
2015-05-26 14:05:00,79.32,79.38,79.32,79.35,22200.0,52.5821,52.6219,52.5821,52.602,22200.0
2015-05-26 14:10:00,79.34,79.44,79.34,79.44,15800.0,52.5954,52.6616,52.5954,52.6616,15800.0
2015-05-26 14:15:00,79.43,79.51,79.41,79.51,33100.0,52.655,52.7081,52.6418,52.7081,33100.0
2015-05-26 14:20:00,79.51,79.56,79.47,79.47,23200.0,52.7081,52.7412,52.6815,52.6815,23200.0
2015-05-26 14:25:00,79.48,79.51,79.41,79.43,43600.0,52.6882,52.7081,52.6418,52.655,43600.0
2015-05-26 14:30:00,79.43,79.45,79.4,79.41,17700.0,52.655,52.6683,52.6351,52.6418,17700.0
2015-05-26 14:35:00,79.41,79.42,79.36,79.4,21400.0,52.6418,52.6484,52.6086,52.6351,21400.0
2015-05-26 14:40:00,79.41,79.45,79.4,79.41,19200.0,52.6418,52.6683,52.6351,52.6418,19200.0
2015-05-26 14:45:00,79.41,79.47,79.34,79.35,28600.0,52.6418,52.6815,52.5954,52.602,28600.0
2015-05-26 14:50:00,79.34,79.35,79.3,79.33,14300.0,52.5954,52.602,52.5688,52.5887,14300.0
2015-05-26 14:55:00,79.33,79.34,79.29,79.31,41600.0,52.5887,52.5954,52.5622,52.5755,41600.0
2015-05-26 15:00:00,79.31,79.36,79.28,79.34,33100.0,52.5755,52.6086,52.5556,52.5954,33100.0
2015-05-26 15:05:00,79.33,79.34,79.3,79.31,40200.0,52.5887,52.5954,52.5688,52.5755,40200.0
2015-05-26 15:10:00,79.31,79.34,79.27,79.32,16500.0,52.5755,52.5954,52.549,52.5821,16500.0
2015-05-26 15:15:00,79.33,79.4,79.32,79.34,26600.0,52.5887,52.6351,52.5821,52.5954,26600.0
2015-05-26 15:20:00,79.34,79.39,79.32,79.37,33100.0,52.5954,52.6285,52.5821,52.6152,33100.0
2015-05-26 15:25:00,79.38,79.4,79.34,79.4,26600.0,52.6219,52.6351,52.5954,52.6351,26600.0
2015-05-26 15:30:00,79.41,79.5,79.4,79.5,61100.0,52.6418,52.7014,52.6351,52.7014,61100.0
2015-05-26 15:35:00,79.49,79.51,79.41,79.44,59800.0,52.6948,52.7081,52.6418,52.6616,59800.0
2015-05-26 15:40:00,79.44,79.5,79.42,79.48,43900.0,52.6616,52.7014,52.6484,52.6882,43900.0
2015-05-26 15:45:00,79.49,79.5,79.44,79.49,39100.0,52.6948,52.7014,52.6616,52.6948,39100.0
2015-05-26 15:50:00,79.49,79.5,79.41,79.44,50100.0,52.6948,52.7014,52.6418,52.6616,50100.0
2015-05-26 15:55:00,79.44,79.47,79.42,79.45,68300.0,52.6616,52.6815,52.6484,52.6683,68300.0
2015-05-27 09:30:00,79.74,79.74,79.36,79.4,53600.0,52.8605,52.8605,52.6086,52.6351,53600.0
2015-05-27 09:35:00,79.44,79.71,79.44,79.58,27400.0,52.6616,52.8406,52.6616,52.7545,27400.0
2015-05-27 09:40:00,79.59,79.8,79.55,79.75,41500.0,52.7611,52.9003,52.7346,52.8671,41500.0
2015-05-27 09:45:00,79.74,79.77,79.61,79.67,42800.0,52.8605,52.8804,52.7743,52.8141,42800.0
2015-05-27 09:50:00,79.67,79.73,79.56,79.58,53200.0,52.8141,52.8539,52.7412,52.7545,53200.0
2015-05-27 09:55:00,79.58,79.69,79.54,79.65,64500.0,52.7545,52.8274,52.7279,52.8009,64500.0
2015-05-27 10:00:00,79.66,79.72,79.58,79.6,69000.0,52.8075,52.8473,52.7545,52.7677,69000.0
2015-05-27 10:05:00,79.58,79.69,79.58,79.63,32300.0,52.7545,52.8274,52.7545,52.7876,32300.0
2015-05-27 10:10:00,79.63,79.68,79.58,79.62,27400.0,52.7876,52.8207,52.7545,52.781,27400.0
2015-05-27 10:15:00,79.61,79.62,79.57,79.58,15400.0,52.7743,52.781,52.7478,52.7545,15400.0
2015-05-27 10:20:00,79.58,79.71,79.57,79.66,51700.0,52.7545,52.8406,52.7478,52.8075,51700.0
2015-05-27 10:25:00,79.66,79.71,79.6,79.63,35500.0,52.8075,52.8406,52.7677,52.7876,35500.0
2015-05-27 10:30:00,79.62,79.74,79.61,79.74,36300.0,52.781,52.8605,52.7743,52.8605,36300.0
2015-05-27 10:35:00,79.74,79.81,79.71,79.79,47200.0,52.8605,52.9069,52.8406,52.8937,47200.0
2015-05-27 10:40:00,79.79,79.89,79.79,79.83,76400.0,52.8937,52.96,52.8937,52.9202,76400.0
2015-05-27 10:45:00,79.82,79.82,79.71,79.73,43900.0,52.9136,52.9136,52.8406,52.8539,43900.0
2015-05-27 10:50:00,79.73,79.85,79.73,79.84,19900.0,52.8539,52.9334,52.8539,52.9268,19900.0
2015-05-27 10:55:00,79.85,79.88,79.81,79.81,27500.0,52.9334,52.9533,52.9069,52.9069,27500.0
2015-05-27 11:00:00,79.82,79.87,79.82,79.83,17700.0,52.9136,52.9467,52.9136,52.9202,17700.0
2015-05-27 11:05:00,79.82,79.9,79.82,79.87,29700.0,52.9136,52.9666,52.9136,52.9467,29700.0
2015-05-27 11:10:00,79.88,79.89,79.85,79.87,18000.0,52.9533,52.96,52.9334,52.9467,18000.0
2015-05-27 11:15:00,79.87,79.95,79.87,79.94,15500.0,52.9467,52.9997,52.9467,52.9931,15500.0
2015-05-27 11:20:00,79.94,79.95,79.9,79.95,26900.0,52.9931,52.9997,52.9666,52.9997,26900.0
2015-05-27 11:25:00,79.95,79.99,79.94,79.99,29500.0,52.9997,53.0262,52.9931,53.0262,29500.0
2015-05-27 11:30:00,79.99,80.04,79.97,80.04,16600.0,53.0262,53.0594,53.013,53.0594,16600.0
2015-05-27 11:35:00,80.04,80.08,80.03,80.03,25000.0,53.0594,53.0859,53.0528,53.0528,25000.0
2015-05-27 11:40:00,80.03,80.07,80.02,80.07,15000.0,53.0528,53.0793,53.0461,53.0793,15000.0
2015-05-27 11:45:00,80.07,80.09,80.05,80.06,4600.0,53.0793,53.0925,53.066,53.0727,4600.0
2015-05-27 11:50:00,80.07,80.07,79.97,79.98,24200.0,53.0793,53.0793,53.013,53.0196,24200.0
2015-05-27 11:55:00,79.98,80.01,79.97,80.01,16300.0,53.0196,53.0395,53.013,53.0395,16300.0
2015-05-27 12:00:00,79.99,80.04,79.98,80.03,9900.0,53.0262,53.0594,53.0196,53.0528,9900.0
2015-05-27 12:05:00,80.03,80.05,80.03,80.05,8800.0,53.0528,53.066,53.0528,53.066,8800.0
2015-05-27 12:10:00,80.05,80.05,80.01,80.03,15200.0,53.066,53.066,53.0395,53.0528,15200.0
2015-05-27 12:15:00,80.03,80.03,79.99,79.99,11700.0,53.0528,53.0528,53.0262,53.0262,11700.0
2015-05-27 12:20:00,80.0,80.06,79.99,80.04,18800.0,53.0329,53.0727,53.0262,53.0594,18800.0
2015-05-27 12:25:00,80.05,80.11,80.05,80.11,4800.0,53.066,53.1058,53.066,53.1058,4800.0
2015-05-27 12:30:00,80.11,80.13,80.09,80.1,12700.0,53.1058,53.1191,53.0925,53.0992,12700.0
2015-05-27 12:35:00,80.11,80.11,80.07,80.09,17200.0,53.1058,53.1058,53.0793,53.0925,17200.0
2015-05-27 12:40:00,80.09,80.09,80.02,80.04,17400.0,53.0925,53.0925,53.0461,53.0594,17400.0
2015-05-27 12:45:00,80.04,80.05,79.99,80.01,9200.0,53.0594,53.066,53.0262,53.0395,9200.0
2015-05-27 12:50:00,80.01,80.01,79.99,80.0,9100.0,53.0395,53.0395,53.0262,53.0329,9100.0
2015-05-27 12:55:00,79.99,80.04,79.99,80.04,21900.0,53.0262,53.0594,53.0262,53.0594,21900.0
2015-05-27 13:00:00,80.04,80.12,80.03,80.1,12200.0,53.0594,53.1124,53.0528,53.0992,12200.0
2015-05-27 13:05:00,80.1,80.12,80.07,80.08,14700.0,53.0992,53.1124,53.0793,53.0859,14700.0
2015-05-27 13:10:00,80.1,80.12,80.04,80.04,9100.0,53.0992,53.1124,53.0594,53.0594,9100.0
2015-05-27 13:15:00,80.04,80.07,80.02,80.02,12300.0,53.0594,53.0793,53.0461,53.0461,12300.0
2015-05-27 13:20:00,80.03,80.06,80.02,80.03,9000.0,53.0528,53.0727,53.0461,53.0528,9000.0
2015-05-27 13:25:00,80.03,80.06,80.02,80.04,17600.0,53.0528,53.0727,53.0461,53.0594,17600.0
2015-05-27 13:30:00,80.05,80.05,80.02,80.04,5300.0,53.066,53.066,53.0461,53.0594,5300.0
2015-05-27 13:35:00,80.04,80.09,80.04,80.09,30500.0,53.0594,53.0925,53.0594,53.0925,30500.0
2015-05-27 13:40:00,80.09,80.14,80.09,80.1,27100.0,53.0925,53.1257,53.0925,53.0992,27100.0
2015-05-27 13:45:00,80.11,80.14,80.11,80.13,12600.0,53.1058,53.1257,53.1058,53.1191,12600.0
2015-05-27 13:50:00,80.13,80.16,80.11,80.12,13200.0,53.1191,53.1389,53.1058,53.1124,13200.0
2015-05-27 13:55:00,80.13,80.14,80.09,80.12,13000.0,53.1191,53.1257,53.0925,53.1124,13000.0
2015-05-27 14:00:00,80.12,80.17,80.1,80.16,16400.0,53.1124,53.1456,53.0992,53.1389,16400.0
2015-05-27 14:05:00,80.17,80.24,80.17,80.19,18700.0,53.1456,53.192,53.1456,53.1588,18700.0
2015-05-27 14:10:00,80.2,80.2,80.18,80.19,10000.0,53.1655,53.1655,53.1522,53.1588,10000.0
2015-05-27 14:15:00,80.19,80.29,80.18,80.28,24500.0,53.1588,53.2251,53.1522,53.2185,24500.0
2015-05-27 14:20:00,80.28,80.29,80.2,80.21,19000.0,53.2185,53.2251,53.1655,53.1721,19000.0
2015-05-27 14:25:00,80.21,80.22,80.19,80.21,6900.0,53.1721,53.1787,53.1588,53.1721,6900.0
2015-05-27 14:30:00,80.21,80.22,80.13,80.14,14000.0,53.1721,53.1787,53.1191,53.1257,14000.0
2015-05-27 14:35:00,80.14,80.16,80.14,80.16,17900.0,53.1257,53.1389,53.1257,53.1389,17900.0
2015-05-27 14:40:00,80.15,80.18,80.14,80.18,25300.0,53.1323,53.1522,53.1257,53.1522,25300.0
2015-05-27 14:45:00,80.18,80.26,80.18,80.25,41600.0,53.1522,53.2052,53.1522,53.1986,41600.0
2015-05-27 14:50:00,80.26,80.26,80.23,80.24,42500.0,53.2052,53.2052,53.1853,53.192,42500.0
2015-05-27 14:55:00,80.24,80.24,80.18,80.19,24900.0,53.192,53.192,53.1522,53.1588,24900.0
2015-05-27 15:00:00,80.19,80.23,80.18,80.22,40400.0,53.1588,53.1853,53.1522,53.1787,40400.0
2015-05-27 15:05:00,80.22,80.25,80.19,80.24,22500.0,53.1787,53.1986,53.1588,53.192,22500.0
2015-05-27 15:10:00,80.25,80.27,80.23,80.24,48600.0,53.1986,53.2119,53.1853,53.192,48600.0
2015-05-27 15:15:00,80.24,80.26,80.23,80.26,28200.0,53.192,53.2052,53.1853,53.2052,28200.0
2015-05-27 15:20:00,80.26,80.27,80.24,80.26,23900.0,53.2052,53.2119,53.192,53.2052,23900.0
2015-05-27 15:25:00,80.26,80.29,80.26,80.29,42200.0,53.2052,53.2251,53.2052,53.2251,42200.0
2015-05-27 15:30:00,80.29,80.31,80.25,80.28,40800.0,53.2251,53.2384,53.1986,53.2185,40800.0
2015-05-27 15:35:00,80.28,80.32,80.27,80.32,34400.0,53.2185,53.245,53.2119,53.245,34400.0
2015-05-27 15:40:00,80.31,80.35,80.31,80.32,61100.0,53.2384,53.2649,53.2384,53.245,61100.0
2015-05-27 15:45:00,80.32,80.32,80.25,80.28,115400.0,53.245,53.245,53.1986,53.2185,115400.0
2015-05-27 15:50:00,80.28,80.32,80.27,80.28,66000.0,53.2185,53.245,53.2119,53.2185,66000.0
2015-05-27 15:55:00,80.28,80.3,80.22,80.24,94900.0,53.2185,53.2318,53.1787,53.192,94900.0
2015-05-28 09:30:00,80.17,80.4,80.13,80.34,73300.0,53.1456,53.298,53.1191,53.2583,73300.0
2015-05-28 09:35:00,80.31,80.33,80.14,80.17,37200.0,53.2384,53.2516,53.1257,53.1456,37200.0
2015-05-28 09:40:00,80.16,80.29,80.12,80.22,38300.0,53.1389,53.2251,53.1124,53.1787,38300.0
2015-05-28 09:45:00,80.21,80.21,80.08,80.08,54800.0,53.1721,53.1721,53.0859,53.0859,54800.0
2015-05-28 09:50:00,80.09,80.1,79.95,79.95,28100.0,53.0925,53.0992,52.9997,52.9997,28100.0
2015-05-28 09:55:00,79.94,79.97,79.82,79.97,40500.0,52.9931,53.013,52.9136,53.013,40500.0
2015-05-28 10:00:00,79.98,80.02,79.86,79.95,40200.0,53.0196,53.0461,52.9401,52.9997,40200.0
2015-05-28 10:05:00,79.95,79.96,79.83,79.89,51200.0,52.9997,53.0064,52.9202,52.96,51200.0
2015-05-28 10:10:00,79.87,79.9,79.8,79.83,209100.0,52.9467,52.9666,52.9003,52.9202,209100.0
2015-05-28 10:15:00,79.83,79.92,79.82,79.9,38000.0,52.9202,52.9798,52.9136,52.9666,38000.0
2015-05-28 10:20:00,79.89,79.9,79.77,79.78,42800.0,52.96,52.9666,52.8804,52.887,42800.0
2015-05-28 10:25:00,79.78,79.83,79.78,79.8,62700.0,52.887,52.9202,52.887,52.9003,62700.0
2015-05-28 10:30:00,79.81,79.81,79.7,79.79,37100.0,52.9069,52.9069,52.834,52.8937,37100.0
2015-05-28 10:35:00,79.8,79.8,79.68,79.76,41200.0,52.9003,52.9003,52.8207,52.8738,41200.0
2015-05-28 10:40:00,79.76,79.84,79.73,79.84,48200.0,52.8738,52.9268,52.8539,52.9268,48200.0
2015-05-28 10:45:00,79.85,79.92,79.84,79.9,28500.0,52.9334,52.9798,52.9268,52.9666,28500.0
2015-05-28 10:50:00,79.91,79.93,79.85,79.85,33300.0,52.9732,52.9865,52.9334,52.9334,33300.0
2015-05-28 10:55:00,79.84,79.86,79.69,79.69,18500.0,52.9268,52.9401,52.8274,52.8274,18500.0
2015-05-28 11:00:00,79.68,79.81,79.66,79.77,35600.0,52.8207,52.9069,52.8075,52.8804,35600.0
2015-05-28 11:05:00,79.77,79.9,79.77,79.9,21400.0,52.8804,52.9666,52.8804,52.9666,21400.0
2015-05-28 11:10:00,79.9,80.01,79.87,80.0,28600.0,52.9666,53.0395,52.9467,53.0329,28600.0
2015-05-28 11:15:00,80.01,80.06,79.99,80.04,60100.0,53.0395,53.0727,53.0262,53.0594,60100.0
2015-05-28 11:20:00,80.04,80.06,79.97,79.97,23100.0,53.0594,53.0727,53.013,53.013,23100.0
2015-05-28 11:25:00,79.98,79.98,79.89,79.89,17200.0,53.0196,53.0196,52.96,52.96,17200.0
2015-05-28 11:30:00,79.88,79.91,79.83,79.84,16300.0,52.9533,52.9732,52.9202,52.9268,16300.0
2015-05-28 11:35:00,79.83,79.83,79.75,79.81,14800.0,52.9202,52.9202,52.8671,52.9069,14800.0
2015-05-28 11:40:00,79.8,79.87,79.8,79.87,21200.0,52.9003,52.9467,52.9003,52.9467,21200.0
2015-05-28 11:45:00,79.86,79.86,79.73,79.73,25100.0,52.9401,52.9401,52.8539,52.8539,25100.0
2015-05-28 11:50:00,79.73,79.73,79.66,79.73,29600.0,52.8539,52.8539,52.8075,52.8539,29600.0
2015-05-28 11:55:00,79.73,79.74,79.69,79.7,17000.0,52.8539,52.8605,52.8274,52.834,17000.0
2015-05-28 12:00:00,79.7,79.7,79.66,79.69,5000.0,52.834,52.834,52.8075,52.8274,5000.0
2015-05-28 12:05:00,79.7,79.74,79.68,79.71,20700.0,52.834,52.8605,52.8207,52.8406,20700.0
2015-05-28 12:10:00,79.72,79.73,79.65,79.65,15500.0,52.8473,52.8539,52.8009,52.8009,15500.0
2015-05-28 12:15:00,79.66,79.68,79.65,79.68,16900.0,52.8075,52.8207,52.8009,52.8207,16900.0
2015-05-28 12:20:00,79.67,79.75,79.65,79.74,14800.0,52.8141,52.8671,52.8009,52.8605,14800.0
2015-05-28 12:25:00,79.75,79.77,79.72,79.75,23100.0,52.8671,52.8804,52.8473,52.8671,23100.0
2015-05-28 12:30:00,79.76,79.78,79.66,79.68,12100.0,52.8738,52.887,52.8075,52.8207,12100.0
2015-05-28 12:35:00,79.67,79.69,79.65,79.68,14700.0,52.8141,52.8274,52.8009,52.8207,14700.0
2015-05-28 12:40:00,79.68,79.72,79.66,79.72,26600.0,52.8207,52.8473,52.8075,52.8473,26600.0
2015-05-28 12:45:00,79.71,79.71,79.67,79.69,11200.0,52.8406,52.8406,52.8141,52.8274,11200.0
2015-05-28 12:50:00,79.69,79.72,79.68,79.69,14200.0,52.8274,52.8473,52.8207,52.8274,14200.0
2015-05-28 12:55:00,79.7,79.72,79.67,79.68,13500.0,52.834,52.8473,52.8141,52.8207,13500.0
2015-05-28 13:00:00,79.68,79.77,79.67,79.77,12100.0,52.8207,52.8804,52.8141,52.8804,12100.0
2015-05-28 13:05:00,79.77,79.84,79.77,79.8,16400.0,52.8804,52.9268,52.8804,52.9003,16400.0
2015-05-28 13:10:00,79.81,79.82,79.79,79.79,14000.0,52.9069,52.9136,52.8937,52.8937,14000.0
2015-05-28 13:15:00,79.8,79.82,79.73,79.74,24000.0,52.9003,52.9136,52.8539,52.8605,24000.0
2015-05-28 13:20:00,79.74,79.74,79.68,79.7,12900.0,52.8605,52.8605,52.8207,52.834,12900.0
2015-05-28 13:25:00,79.7,79.73,79.7,79.72,11000.0,52.834,52.8539,52.834,52.8473,11000.0
2015-05-28 13:30:00,79.73,79.76,79.69,79.7,19700.0,52.8539,52.8738,52.8274,52.834,19700.0
2015-05-28 13:35:00,79.71,79.75,79.7,79.7,38400.0,52.8406,52.8671,52.834,52.834,38400.0
2015-05-28 13:40:00,79.7,79.76,79.7,79.76,15600.0,52.834,52.8738,52.834,52.8738,15600.0
2015-05-28 13:45:00,79.76,79.83,79.76,79.83,12100.0,52.8738,52.9202,52.8738,52.9202,12100.0
2015-05-28 13:50:00,79.82,79.94,79.82,79.93,14000.0,52.9136,52.9931,52.9136,52.9865,14000.0
2015-05-28 13:55:00,79.94,79.95,79.9,79.91,14600.0,52.9931,52.9997,52.9666,52.9732,14600.0
2015-05-28 14:00:00,79.91,79.93,79.87,79.9,10200.0,52.9732,52.9865,52.9467,52.9666,10200.0
2015-05-28 14:05:00,79.89,79.94,79.88,79.91,27900.0,52.96,52.9931,52.9533,52.9732,27900.0
2015-05-28 14:10:00,79.91,79.97,79.91,79.97,23400.0,52.9732,53.013,52.9732,53.013,23400.0
2015-05-28 14:15:00,79.98,80.0,79.96,79.97,20900.0,53.0196,53.0329,53.0064,53.013,20900.0
2015-05-28 14:20:00,79.98,80.07,79.97,80.06,27500.0,53.0196,53.0793,53.013,53.0727,27500.0
2015-05-28 14:25:00,80.06,80.18,80.05,80.17,82900.0,53.0727,53.1522,53.066,53.1456,82900.0
2015-05-28 14:30:00,80.16,80.17,80.09,80.1,13500.0,53.1389,53.1456,53.0925,53.0992,13500.0
2015-05-28 14:35:00,80.09,80.11,80.04,80.06,18600.0,53.0925,53.1058,53.0594,53.0727,18600.0
2015-05-28 14:40:00,80.06,80.07,80.02,80.04,20300.0,53.0727,53.0793,53.0461,53.0594,20300.0
2015-05-28 14:45:00,80.05,80.05,80.0,80.02,12000.0,53.066,53.066,53.0329,53.0461,12000.0
2015-05-28 14:50:00,80.02,80.05,80.01,80.02,46200.0,53.0461,53.066,53.0395,53.0461,46200.0
2015-05-28 14:55:00,80.03,80.07,80.02,80.07,38600.0,53.0528,53.0793,53.0461,53.0793,38600.0
2015-05-28 15:00:00,80.06,80.09,80.03,80.09,37100.0,53.0727,53.0925,53.0528,53.0925,37100.0
2015-05-28 15:05:00,80.09,80.12,80.02,80.03,52600.0,53.0925,53.1124,53.0461,53.0528,52600.0
2015-05-28 15:10:00,80.03,80.06,80.01,80.04,25800.0,53.0528,53.0727,53.0395,53.0594,25800.0
2015-05-28 15:15:00,80.04,80.07,80.01,80.02,19100.0,53.0594,53.0793,53.0395,53.0461,19100.0
2015-05-28 15:20:00,80.02,80.03,79.98,80.0,34500.0,53.0461,53.0528,53.0196,53.0329,34500.0
2015-05-28 15:25:00,80.01,80.01,79.92,79.92,18200.0,53.0395,53.0395,52.9798,52.9798,18200.0
2015-05-28 15:30:00,79.92,80.0,79.91,80.0,24600.0,52.9798,53.0329,52.9732,53.0329,24600.0
2015-05-28 15:35:00,80.0,80.01,79.91,79.95,27200.0,53.0329,53.0395,52.9732,52.9997,27200.0
2015-05-28 15:40:00,79.95,79.97,79.9,79.91,26000.0,52.9997,53.013,52.9666,52.9732,26000.0
2015-05-28 15:45:00,79.92,80.04,79.92,80.04,26100.0,52.9798,53.0594,52.9798,53.0594,26100.0
2015-05-28 15:50:00,80.03,80.11,80.02,80.11,36700.0,53.0528,53.1058,53.0461,53.1058,36700.0
2015-05-28 15:55:00,80.11,80.12,79.99,80.02,150000.0,53.1058,53.1124,53.0262,53.0461,150000.0
2015-05-29 09:30:00,79.93,80.2,79.93,80.06,84300.0,52.9865,53.1655,52.9865,53.0727,84300.0
2015-05-29 09:35:00,80.05,80.16,80.01,80.09,71200.0,53.066,53.1389,53.0395,53.0925,71200.0
2015-05-29 09:40:00,80.13,80.13,79.97,80.08,21100.0,53.1191,53.1191,53.013,53.0859,21100.0
2015-05-29 09:45:00,80.08,80.1,79.92,79.95,58800.0,53.0859,53.0992,52.9798,52.9997,58800.0
2015-05-29 09:50:00,79.94,80.0,79.81,79.81,65900.0,52.9931,53.0329,52.9069,52.9069,65900.0
2015-05-29 09:55:00,79.8,79.88,79.8,79.84,40700.0,52.9003,52.9533,52.9003,52.9268,40700.0
2015-05-29 10:00:00,79.83,79.83,79.77,79.8,52100.0,52.9202,52.9202,52.8804,52.9003,52100.0
2015-05-29 10:05:00,79.8,79.81,79.7,79.74,56400.0,52.9003,52.9069,52.834,52.8605,56400.0
2015-05-29 10:10:00,79.75,79.77,79.68,79.73,49100.0,52.8671,52.8804,52.8207,52.8539,49100.0
2015-05-29 10:15:00,79.73,79.82,79.68,79.82,33900.0,52.8539,52.9136,52.8207,52.9136,33900.0
2015-05-29 10:20:00,79.8,79.82,79.61,79.61,40100.0,52.9003,52.9136,52.7743,52.7743,40100.0
2015-05-29 10:25:00,79.62,79.66,79.5,79.51,25100.0,52.781,52.8075,52.7014,52.7081,25100.0
2015-05-29 10:30:00,79.51,79.64,79.47,79.6,30900.0,52.7081,52.7942,52.6815,52.7677,30900.0
2015-05-29 10:35:00,79.6,79.61,79.52,79.58,24500.0,52.7677,52.7743,52.7147,52.7545,24500.0
2015-05-29 10:40:00,79.58,79.62,79.53,79.54,22000.0,52.7545,52.781,52.7213,52.7279,22000.0
2015-05-29 10:45:00,79.54,79.56,79.49,79.49,149500.0,52.7279,52.7412,52.6948,52.6948,149500.0
2015-05-29 10:50:00,79.49,79.54,79.42,79.54,61400.0,52.6948,52.7279,52.6484,52.7279,61400.0
2015-05-29 10:55:00,79.54,79.58,79.5,79.56,18800.0,52.7279,52.7545,52.7014,52.7412,18800.0
2015-05-29 11:00:00,79.55,79.55,79.46,79.52,28900.0,52.7346,52.7346,52.6749,52.7147,28900.0
2015-05-29 11:05:00,79.51,79.65,79.48,79.64,35100.0,52.7081,52.8009,52.6882,52.7942,35100.0
2015-05-29 11:10:00,79.66,79.72,79.65,79.67,25600.0,52.8075,52.8473,52.8009,52.8141,25600.0
2015-05-29 11:15:00,79.67,79.72,79.65,79.67,27000.0,52.8141,52.8473,52.8009,52.8141,27000.0
2015-05-29 11:20:00,79.67,79.7,79.56,79.59,43800.0,52.8141,52.834,52.7412,52.7611,43800.0
2015-05-29 11:25:00,79.58,79.58,79.48,79.5,20800.0,52.7545,52.7545,52.6882,52.7014,20800.0
2015-05-29 11:30:00,79.49,79.52,79.44,79.48,23400.0,52.6948,52.7147,52.6616,52.6882,23400.0
2015-05-29 11:35:00,79.48,79.48,79.41,79.45,45200.0,52.6882,52.6882,52.6418,52.6683,45200.0
2015-05-29 11:40:00,79.46,79.58,79.45,79.55,33100.0,52.6749,52.7545,52.6683,52.7346,33100.0
2015-05-29 11:45:00,79.56,79.61,79.52,79.58,29900.0,52.7412,52.7743,52.7147,52.7545,29900.0
2015-05-29 11:50:00,79.59,79.61,79.52,79.53,36900.0,52.7611,52.7743,52.7147,52.7213,36900.0
2015-05-29 11:55:00,79.53,79.57,79.52,79.55,16100.0,52.7213,52.7478,52.7147,52.7346,16100.0
2015-05-29 12:00:00,79.56,79.72,79.55,79.71,26800.0,52.7412,52.8473,52.7346,52.8406,26800.0
2015-05-29 12:05:00,79.72,79.78,79.72,79.78,19900.0,52.8473,52.887,52.8473,52.887,19900.0
2015-05-29 12:10:00,79.76,79.77,79.64,79.65,31000.0,52.8738,52.8804,52.7942,52.8009,31000.0
2015-05-29 12:15:00,79.65,79.71,79.64,79.68,28000.0,52.8009,52.8406,52.7942,52.8207,28000.0
2015-05-29 12:20:00,79.69,79.7,79.63,79.69,33700.0,52.8274,52.834,52.7876,52.8274,33700.0
2015-05-29 12:25:00,79.69,79.78,79.69,79.75,18200.0,52.8274,52.887,52.8274,52.8671,18200.0
2015-05-29 12:30:00,79.75,79.76,79.7,79.7,48000.0,52.8671,52.8738,52.834,52.834,48000.0
2015-05-29 12:35:00,79.67,79.67,79.57,79.61,21400.0,52.8141,52.8141,52.7478,52.7743,21400.0
2015-05-29 12:40:00,79.61,79.63,79.56,79.57,15800.0,52.7743,52.7876,52.7412,52.7478,15800.0
2015-05-29 12:45:00,79.58,79.63,79.57,79.61,11400.0,52.7545,52.7876,52.7478,52.7743,11400.0
2015-05-29 12:50:00,79.61,79.61,79.51,79.52,32800.0,52.7743,52.7743,52.7081,52.7147,32800.0
2015-05-29 12:55:00,79.52,79.56,79.51,79.51,23400.0,52.7147,52.7412,52.7081,52.7081,23400.0
2015-05-29 13:00:00,79.52,79.6,79.51,79.6,19100.0,52.7147,52.7677,52.7081,52.7677,19100.0
2015-05-29 13:05:00,79.61,79.62,79.55,79.59,15200.0,52.7743,52.781,52.7346,52.7611,15200.0
2015-05-29 13:10:00,79.58,79.6,79.55,79.56,29000.0,52.7545,52.7677,52.7346,52.7412,29000.0
2015-05-29 13:15:00,79.57,79.6,79.55,79.6,51500.0,52.7478,52.7677,52.7346,52.7677,51500.0
2015-05-29 13:20:00,79.6,79.66,79.6,79.6,30300.0,52.7677,52.8075,52.7677,52.7677,30300.0
2015-05-29 13:25:00,79.59,79.61,79.56,79.59,15800.0,52.7611,52.7743,52.7412,52.7611,15800.0
2015-05-29 13:30:00,79.59,79.62,79.5,79.51,73500.0,52.7611,52.781,52.7014,52.7081,73500.0
2015-05-29 13:35:00,79.5,79.55,79.48,79.48,40500.0,52.7014,52.7346,52.6882,52.6882,40500.0
2015-05-29 13:40:00,79.49,79.57,79.48,79.56,25700.0,52.6948,52.7478,52.6882,52.7412,25700.0
2015-05-29 13:45:00,79.55,79.57,79.51,79.54,33400.0,52.7346,52.7478,52.7081,52.7279,33400.0
2015-05-29 13:50:00,79.54,79.55,79.49,79.52,30600.0,52.7279,52.7346,52.6948,52.7147,30600.0
2015-05-29 13:55:00,79.51,79.55,79.51,79.51,24700.0,52.7081,52.7346,52.7081,52.7081,24700.0
2015-05-29 14:00:00,79.51,79.54,79.49,79.52,29800.0,52.7081,52.7279,52.6948,52.7147,29800.0
2015-05-29 14:05:00,79.51,79.55,79.48,79.49,28600.0,52.7081,52.7346,52.6882,52.6948,28600.0
2015-05-29 14:10:00,79.49,79.51,79.45,79.49,84300.0,52.6948,52.7081,52.6683,52.6948,84300.0
2015-05-29 14:15:00,79.48,79.49,79.43,79.45,33900.0,52.6882,52.6948,52.655,52.6683,33900.0
2015-05-29 14:20:00,79.45,79.46,79.39,79.39,38400.0,52.6683,52.6749,52.6285,52.6285,38400.0
2015-05-29 14:25:00,79.39,79.42,79.36,79.37,25900.0,52.6285,52.6484,52.6086,52.6152,25900.0
2015-05-29 14:30:00,79.37,79.4,79.35,79.38,32100.0,52.6152,52.6351,52.602,52.6219,32100.0
2015-05-29 14:35:00,79.37,79.43,79.36,79.43,36100.0,52.6152,52.655,52.6086,52.655,36100.0
2015-05-29 14:40:00,79.42,79.42,79.38,79.41,17700.0,52.6484,52.6484,52.6219,52.6418,17700.0
2015-05-29 14:45:00,79.4,79.41,79.31,79.32,39600.0,52.6351,52.6418,52.5755,52.5821,39600.0
2015-05-29 14:50:00,79.32,79.35,79.3,79.34,21900.0,52.5821,52.602,52.5688,52.5954,21900.0
2015-05-29 14:55:00,79.35,79.37,79.32,79.34,26500.0,52.602,52.6152,52.5821,52.5954,26500.0
2015-05-29 15:00:00,79.33,79.36,79.31,79.33,58500.0,52.5887,52.6086,52.5755,52.5887,58500.0
2015-05-29 15:05:00,79.33,79.45,79.32,79.43,31800.0,52.5887,52.6683,52.5821,52.655,31800.0
2015-05-29 15:10:00,79.43,79.48,79.43,79.45,59800.0,52.655,52.6882,52.655,52.6683,59800.0
2015-05-29 15:15:00,79.45,79.45,79.32,79.33,49400.0,52.6683,52.6683,52.5821,52.5887,49400.0
2015-05-29 15:20:00,79.33,79.36,79.26,79.31,57600.0,52.5887,52.6086,52.5423,52.5755,57600.0
2015-05-29 15:25:00,79.31,79.36,79.29,79.29,76300.0,52.5755,52.6086,52.5622,52.5622,76300.0
2015-05-29 15:30:00,79.3,79.34,79.23,79.28,76000.0,52.5688,52.5954,52.5224,52.5556,76000.0
2015-05-29 15:35:00,79.27,79.3,79.22,79.25,69000.0,52.549,52.5688,52.5158,52.5357,69000.0
2015-05-29 15:40:00,79.24,79.28,79.22,79.25,155000.0,52.5291,52.5556,52.5158,52.5357,155000.0
2015-05-29 15:45:00,79.24,79.25,79.1,79.1,211600.0,52.5291,52.5357,52.4363,52.4363,211600.0
2015-05-29 15:50:00,79.1,79.11,79.06,79.07,192200.0,52.4363,52.4429,52.4097,52.4164,192200.0
2015-05-29 15:55:00,79.06,79.17,79.03,79.14,708700.0,52.4097,52.4827,52.3899,52.4628,708700.0
2015-06-01 09:30:00,79.39,79.5,79.11,79.12,126286.0,52.6285,52.7014,52.4429,52.4495,126286.0
2015-06-01 09:35:00,79.12,79.16,79.04,79.04,52983.0,52.4495,52.476,52.3965,52.3965,52983.0
2015-06-01 09:40:00,79.04,79.37,79.02,79.28,62479.0,52.3965,52.6152,52.3832,52.5556,62479.0
2015-06-01 09:45:00,79.27,79.33,79.21,79.32,78297.0,52.549,52.5887,52.5092,52.5821,78297.0
2015-06-01 09:50:00,79.3,79.5,79.22,79.49,42140.0,52.5688,52.7014,52.5158,52.6948,42140.0
2015-06-01 09:55:00,79.46,79.53,79.42,79.52,24656.0,52.6749,52.7213,52.6484,52.7147,24656.0
2015-06-01 10:00:00,79.54,79.57,79.43,79.5,68286.0,52.7279,52.7478,52.655,52.7014,68286.0
2015-06-01 10:05:00,79.51,79.58,79.39,79.58,58937.0,52.7081,52.7545,52.6285,52.7545,58937.0
2015-06-01 10:10:00,79.59,79.6,79.39,79.4,141089.0,52.7611,52.7677,52.6285,52.6351,141089.0
2015-06-01 10:15:00,79.4,79.52,79.4,79.47,59036.0,52.6351,52.7147,52.6351,52.6815,59036.0
2015-06-01 10:20:00,79.46,79.65,79.46,79.61,34066.0,52.6749,52.8009,52.6749,52.7743,34066.0
2015-06-01 10:25:00,79.6,79.77,79.55,79.74,56678.0,52.7677,52.8804,52.7346,52.8605,56678.0
2015-06-01 10:30:00,79.73,79.83,79.64,79.78,106979.0,52.8539,52.9202,52.7942,52.887,106979.0
2015-06-01 10:35:00,79.78,79.79,79.6,79.74,52640.0,52.887,52.8937,52.7677,52.8605,52640.0
2015-06-01 10:40:00,79.77,79.77,79.63,79.64,56290.0,52.8804,52.8804,52.7876,52.7942,56290.0
2015-06-01 10:45:00,79.65,79.82,79.6,79.81,25670.0,52.8009,52.9136,52.7677,52.9069,25670.0
2015-06-01 10:50:00,79.82,79.96,79.82,79.91,25443.0,52.9136,53.0064,52.9136,52.9732,25443.0
2015-06-01 10:55:00,79.89,80.04,79.84,79.97,42886.0,52.96,53.0594,52.9268,53.013,42886.0
2015-06-01 11:00:00,79.99,80.18,79.99,80.18,61549.0,53.0262,53.1522,53.0262,53.1522,61549.0
2015-06-01 11:05:00,80.17,80.18,79.99,80.0,37473.0,53.1456,53.1522,53.0262,53.0329,37473.0
2015-06-01 11:10:00,79.99,80.09,79.99,80.07,61065.0,53.0262,53.0925,53.0262,53.0793,61065.0
2015-06-01 11:15:00,80.06,80.13,80.0,80.01,227578.0,53.0727,53.1191,53.0329,53.0395,227578.0
2015-06-01 11:20:00,80.01,80.07,79.94,79.95,41479.0,53.0395,53.0793,52.9931,52.9997,41479.0
2015-06-01 11:25:00,79.95,79.95,79.84,79.84,34892.0,52.9997,52.9997,52.9268,52.9268,34892.0
2015-06-01 11:30:00,79.84,80.07,79.83,80.07,34951.0,52.9268,53.0793,52.9202,53.0793,34951.0
2015-06-01 11:35:00,80.08,80.13,80.02,80.07,30873.0,53.0859,53.1191,53.0461,53.0793,30873.0
2015-06-01 11:40:00,80.06,80.08,79.92,79.95,118306.0,53.0727,53.0859,52.9798,52.9997,118306.0
2015-06-01 11:45:00,79.95,79.99,79.87,79.89,28716.0,52.9997,53.0262,52.9467,52.96,28716.0
2015-06-01 11:50:00,79.88,79.9,79.84,79.87,20976.0,52.9533,52.9666,52.9268,52.9467,20976.0
2015-06-01 11:55:00,79.87,79.92,79.82,79.91,34637.0,52.9467,52.9798,52.9136,52.9732,34637.0
2015-06-01 12:00:00,79.94,80.07,79.93,80.04,29595.0,52.9931,53.0793,52.9865,53.0594,29595.0
2015-06-01 12:05:00,80.02,80.05,79.94,79.97,42980.0,53.0461,53.066,52.9931,53.013,42980.0
2015-06-01 12:10:00,79.97,79.98,79.92,79.96,67813.0,53.013,53.0196,52.9798,53.0064,67813.0
2015-06-01 12:15:00,79.97,80.1,79.94,80.06,87132.0,53.013,53.0992,52.9931,53.0727,87132.0
2015-06-01 12:20:00,80.06,80.07,79.98,80.02,27351.0,53.0727,53.0793,53.0196,53.0461,27351.0
2015-06-01 12:25:00,80.02,80.03,79.97,80.01,18267.0,53.0461,53.0528,53.013,53.0395,18267.0
2015-06-01 12:30:00,80.02,80.13,80.02,80.07,175425.0,53.0461,53.1191,53.0461,53.0793,175425.0
2015-06-01 12:35:00,80.07,80.12,80.05,80.1,28569.0,53.0793,53.1124,53.066,53.0992,28569.0
2015-06-01 12:40:00,80.1,80.1,80.01,80.01,35677.0,53.0992,53.0992,53.0395,53.0395,35677.0
2015-06-01 12:45:00,80.0,80.05,79.96,79.96,69820.0,53.0329,53.066,53.0064,53.0064,69820.0
2015-06-01 12:50:00,79.96,80.0,79.91,80.0,59895.0,53.0064,53.0329,52.9732,53.0329,59895.0
2015-06-01 12:55:00,79.99,80.04,79.96,80.04,88382.0,53.0262,53.0594,53.0064,53.0594,88382.0
2015-06-01 13:00:00,80.04,80.08,80.03,80.03,51398.0,53.0594,53.0859,53.0528,53.0528,51398.0
2015-06-01 13:05:00,80.02,80.12,80.02,80.08,40365.0,53.0461,53.1124,53.0461,53.0859,40365.0
2015-06-01 13:10:00,80.08,80.1,80.05,80.09,27945.0,53.0859,53.0992,53.066,53.0925,27945.0
2015-06-01 13:15:00,80.08,80.09,79.96,79.98,35829.0,53.0859,53.0925,53.0064,53.0196,35829.0
2015-06-01 13:20:00,79.97,80.06,79.97,80.05,23446.0,53.013,53.0727,53.013,53.066,23446.0
2015-06-01 13:25:00,80.06,80.1,80.03,80.1,12380.0,53.0727,53.0992,53.0528,53.0992,12380.0
2015-06-01 13:30:00,80.1,80.16,80.1,80.12,15582.0,53.0992,53.1389,53.0992,53.1124,15582.0
2015-06-01 13:35:00,80.12,80.15,80.1,80.13,20807.0,53.1124,53.1323,53.0992,53.1191,20807.0
2015-06-01 13:40:00,80.13,80.21,80.13,80.21,30592.0,53.1191,53.1721,53.1191,53.1721,30592.0
2015-06-01 13:45:00,80.2,80.25,80.19,80.2,22870.0,53.1655,53.1986,53.1588,53.1655,22870.0
2015-06-01 13:50:00,80.19,80.19,80.14,80.17,18850.0,53.1588,53.1588,53.1257,53.1456,18850.0
2015-06-01 13:55:00,80.17,80.17,80.1,80.11,20868.0,53.1456,53.1456,53.0992,53.1058,20868.0
2015-06-01 14:00:00,80.11,80.17,80.1,80.13,36879.0,53.1058,53.1456,53.0992,53.1191,36879.0
2015-06-01 14:05:00,80.13,80.17,80.09,80.15,20512.0,53.1191,53.1456,53.0925,53.1323,20512.0
2015-06-01 14:10:00,80.16,80.18,80.08,80.11,18825.0,53.1389,53.1522,53.0859,53.1058,18825.0
2015-06-01 14:15:00,80.12,80.22,80.12,80.19,26441.0,53.1124,53.1787,53.1124,53.1588,26441.0
2015-06-01 14:20:00,80.19,80.26,80.17,80.22,32475.0,53.1588,53.2052,53.1456,53.1787,32475.0
2015-06-01 14:25:00,80.22,80.23,80.19,80.21,14407.0,53.1787,53.1853,53.1588,53.1721,14407.0
2015-06-01 14:30:00,80.23,80.26,80.2,80.21,31444.0,53.1853,53.2052,53.1655,53.1721,31444.0
2015-06-01 14:35:00,80.21,80.21,80.14,80.15,27663.0,53.1721,53.1721,53.1257,53.1323,27663.0
2015-06-01 14:40:00,80.16,80.18,80.13,80.18,29005.0,53.1389,53.1522,53.1191,53.1522,29005.0
2015-06-01 14:45:00,80.18,80.22,80.18,80.19,38480.0,53.1522,53.1787,53.1522,53.1588,38480.0
2015-06-01 14:50:00,80.18,80.2,80.16,80.19,20423.0,53.1522,53.1655,53.1389,53.1588,20423.0
2015-06-01 14:55:00,80.19,80.19,80.14,80.18,31275.0,53.1588,53.1588,53.1257,53.1522,31275.0
2015-06-01 15:00:00,80.18,80.19,80.14,80.15,52157.0,53.1522,53.1588,53.1257,53.1323,52157.0
2015-06-01 15:05:00,80.15,80.18,80.12,80.17,42669.0,53.1323,53.1522,53.1124,53.1456,42669.0
2015-06-01 15:10:00,80.16,80.18,80.13,80.18,43316.0,53.1389,53.1522,53.1191,53.1522,43316.0
2015-06-01 15:15:00,80.17,80.22,80.17,80.18,38328.0,53.1456,53.1787,53.1456,53.1522,38328.0
2015-06-01 15:20:00,80.17,80.2,80.16,80.18,10617.0,53.1456,53.1655,53.1389,53.1522,10617.0
2015-06-01 15:25:00,80.19,80.2,80.17,80.19,15213.0,53.1588,53.1655,53.1456,53.1588,15213.0
2015-06-01 15:30:00,80.2,80.21,80.07,80.11,58929.0,53.1655,53.1721,53.0793,53.1058,58929.0
2015-06-01 15:35:00,80.12,80.13,80.1,80.12,44495.0,53.1124,53.1191,53.0992,53.1124,44495.0
2015-06-01 15:40:00,80.12,80.14,80.08,80.1,68089.0,53.1124,53.1257,53.0859,53.0992,68089.0
2015-06-01 15:45:00,80.09,80.11,80.07,80.1,171337.0,53.0925,53.1058,53.0793,53.0992,171337.0
2015-06-01 15:50:00,80.1,80.11,80.05,80.07,91179.0,53.0992,53.1058,53.066,53.0793,91179.0
2015-06-01 15:55:00,80.07,80.09,80.0,80.08,150508.0,53.0793,53.0925,53.0329,53.0859,150508.0
2015-06-02 09:30:00,79.76,79.8,79.44,79.53,110699.0,52.8738,52.9003,52.6616,52.7213,110699.0
2015-06-02 09:35:00,79.53,79.57,79.32,79.42,39259.0,52.7213,52.7478,52.5821,52.6484,39259.0
2015-06-02 09:40:00,79.39,79.67,79.35,79.64,36211.0,52.6285,52.8141,52.602,52.7942,36211.0
2015-06-02 09:45:00,79.62,79.66,79.39,79.4,103584.0,52.781,52.8075,52.6285,52.6351,103584.0
2015-06-02 09:50:00,79.39,79.5,79.37,79.45,24383.0,52.6285,52.7014,52.6152,52.6683,24383.0
2015-06-02 09:55:00,79.43,79.54,79.42,79.46,28043.0,52.655,52.7279,52.6484,52.6749,28043.0
2015-06-02 10:00:00,79.47,79.53,79.33,79.48,109246.0,52.6815,52.7213,52.5887,52.6882,109246.0
2015-06-02 10:05:00,79.48,79.55,79.48,79.53,51852.0,52.6882,52.7346,52.6882,52.7213,51852.0
2015-06-02 10:10:00,79.54,79.63,79.39,79.4,94130.0,52.7279,52.7876,52.6285,52.6351,94130.0
2015-06-02 10:15:00,79.39,79.45,79.35,79.35,119605.0,52.6285,52.6683,52.602,52.602,119605.0
2015-06-02 10:20:00,79.36,79.41,79.32,79.4,62644.0,52.6086,52.6418,52.5821,52.6351,62644.0
2015-06-02 10:25:00,79.41,79.44,79.25,79.29,60665.0,52.6418,52.6616,52.5357,52.5622,60665.0
2015-06-02 10:30:00,79.29,79.35,79.2,79.21,39133.0,52.5622,52.602,52.5025,52.5092,39133.0
2015-06-02 10:35:00,79.23,79.35,79.22,79.22,38465.0,52.5224,52.602,52.5158,52.5158,38465.0
2015-06-02 10:40:00,79.22,79.3,79.2,79.25,21332.0,52.5158,52.5688,52.5025,52.5357,21332.0
2015-06-02 10:45:00,79.24,79.3,79.11,79.13,22103.0,52.5291,52.5688,52.4429,52.4561,22103.0
2015-06-02 10:50:00,79.12,79.12,79.04,79.05,23451.0,52.4495,52.4495,52.3965,52.4031,23451.0
2015-06-02 10:55:00,79.04,79.13,79.04,79.09,24829.0,52.3965,52.4561,52.3965,52.4296,24829.0
2015-06-02 11:00:00,79.08,79.12,79.07,79.07,20982.0,52.423,52.4495,52.4164,52.4164,20982.0
2015-06-02 11:05:00,79.06,79.25,79.03,79.24,33112.0,52.4097,52.5357,52.3899,52.5291,33112.0
2015-06-02 11:10:00,79.25,79.27,79.16,79.17,21152.0,52.5357,52.549,52.476,52.4827,21152.0
2015-06-02 11:15:00,79.17,79.21,79.12,79.13,26910.0,52.4827,52.5092,52.4495,52.4561,26910.0
2015-06-02 11:20:00,79.13,79.17,79.12,79.16,29303.0,52.4561,52.4827,52.4495,52.476,29303.0
2015-06-02 11:25:00,79.16,79.19,79.12,79.12,25702.0,52.476,52.4959,52.4495,52.4495,25702.0
2015-06-02 11:30:00,79.13,79.17,79.12,79.16,14480.0,52.4561,52.4827,52.4495,52.476,14480.0
2015-06-02 11:35:00,79.15,79.23,79.15,79.23,11029.0,52.4694,52.5224,52.4694,52.5224,11029.0
2015-06-02 11:40:00,79.24,79.36,79.23,79.36,24394.0,52.5291,52.6086,52.5224,52.6086,24394.0
2015-06-02 11:45:00,79.35,79.4,79.35,79.4,11319.0,52.602,52.6351,52.602,52.6351,11319.0
2015-06-02 11:50:00,79.39,79.44,79.36,79.43,27861.0,52.6285,52.6616,52.6086,52.655,27861.0
2015-06-02 11:55:00,79.44,79.5,79.44,79.46,20176.0,52.6616,52.7014,52.6616,52.6749,20176.0
2015-06-02 12:00:00,79.45,79.51,79.41,79.49,100229.0,52.6683,52.7081,52.6418,52.6948,100229.0
2015-06-02 12:05:00,79.5,79.65,79.5,79.58,38914.0,52.7014,52.8009,52.7014,52.7545,38914.0
2015-06-02 12:10:00,79.6,79.66,79.56,79.56,31492.0,52.7677,52.8075,52.7412,52.7412,31492.0
2015-06-02 12:15:00,79.55,79.55,79.49,79.52,23522.0,52.7346,52.7346,52.6948,52.7147,23522.0
2015-06-02 12:20:00,79.52,79.53,79.37,79.38,20715.0,52.7147,52.7213,52.6152,52.6219,20715.0
2015-06-02 12:25:00,79.38,79.4,79.28,79.31,29181.0,52.6219,52.6351,52.5556,52.5755,29181.0
2015-06-02 12:30:00,79.34,79.43,79.33,79.42,22808.0,52.5954,52.655,52.5887,52.6484,22808.0
2015-06-02 12:35:00,79.42,79.51,79.4,79.49,19228.0,52.6484,52.7081,52.6351,52.6948,19228.0
2015-06-02 12:40:00,79.48,79.52,79.43,79.43,13784.0,52.6882,52.7147,52.655,52.655,13784.0
2015-06-02 12:45:00,79.42,79.53,79.4,79.53,16014.0,52.6484,52.7213,52.6351,52.7213,16014.0
2015-06-02 12:50:00,79.51,79.57,79.49,79.49,12321.0,52.7081,52.7478,52.6948,52.6948,12321.0
2015-06-02 12:55:00,79.5,79.58,79.49,79.54,20447.0,52.7014,52.7545,52.6948,52.7279,20447.0
2015-06-02 13:00:00,79.53,79.58,79.45,79.47,39408.0,52.7213,52.7545,52.6683,52.6815,39408.0
2015-06-02 13:05:00,79.45,79.47,79.41,79.41,13712.0,52.6683,52.6815,52.6418,52.6418,13712.0
2015-06-02 13:10:00,79.41,79.44,79.38,79.41,10906.0,52.6418,52.6616,52.6219,52.6418,10906.0
2015-06-02 13:15:00,79.41,79.49,79.41,79.47,13265.0,52.6418,52.6948,52.6418,52.6815,13265.0
2015-06-02 13:20:00,79.48,79.51,79.45,79.46,21297.0,52.6882,52.7081,52.6683,52.6749,21297.0
2015-06-02 13:25:00,79.47,79.47,79.42,79.43,11325.0,52.6815,52.6815,52.6484,52.655,11325.0
2015-06-02 13:30:00,79.45,79.46,79.39,79.4,10676.0,52.6683,52.6749,52.6285,52.6351,10676.0
2015-06-02 13:35:00,79.41,79.44,79.39,79.43,6604.0,52.6418,52.6616,52.6285,52.655,6604.0
2015-06-02 13:40:00,79.42,79.47,79.42,79.45,19515.0,52.6484,52.6815,52.6484,52.6683,19515.0
2015-06-02 13:45:00,79.46,79.51,79.46,79.47,10911.0,52.6749,52.7081,52.6749,52.6815,10911.0
2015-06-02 13:50:00,79.46,79.54,79.46,79.52,18669.0,52.6749,52.7279,52.6749,52.7147,18669.0
2015-06-02 13:55:00,79.52,79.52,79.49,79.5,9460.0,52.7147,52.7147,52.6948,52.7014,9460.0
2015-06-02 14:00:00,79.5,79.57,79.49,79.57,31709.0,52.7014,52.7478,52.6948,52.7478,31709.0
2015-06-02 14:05:00,79.56,79.63,79.55,79.61,20369.0,52.7412,52.7876,52.7346,52.7743,20369.0
2015-06-02 14:10:00,79.61,79.62,79.48,79.5,20225.0,52.7743,52.781,52.6882,52.7014,20225.0
2015-06-02 14:15:00,79.49,79.52,79.48,79.5,14771.0,52.6948,52.7147,52.6882,52.7014,14771.0
2015-06-02 14:20:00,79.5,79.54,79.49,79.53,14265.0,52.7014,52.7279,52.6948,52.7213,14265.0
2015-06-02 14:25:00,79.54,79.54,79.48,79.5,14198.0,52.7279,52.7279,52.6882,52.7014,14198.0
2015-06-02 14:30:00,79.5,79.51,79.46,79.46,12731.0,52.7014,52.7081,52.6749,52.6749,12731.0
2015-06-02 14:35:00,79.44,79.46,79.41,79.41,23103.0,52.6616,52.6749,52.6418,52.6418,23103.0
2015-06-02 14:40:00,79.41,79.44,79.4,79.42,25209.0,52.6418,52.6616,52.6351,52.6484,25209.0
2015-06-02 14:45:00,79.42,79.49,79.42,79.44,24883.0,52.6484,52.6948,52.6484,52.6616,24883.0
2015-06-02 14:50:00,79.44,79.47,79.4,79.46,37989.0,52.6616,52.6815,52.6351,52.6749,37989.0
2015-06-02 14:55:00,79.47,79.49,79.47,79.49,19643.0,52.6815,52.6948,52.6815,52.6948,19643.0
2015-06-02 15:00:00,79.49,79.5,79.45,79.49,25725.0,52.6948,52.7014,52.6683,52.6948,25725.0
2015-06-02 15:05:00,79.49,79.49,79.41,79.45,34766.0,52.6948,52.6948,52.6418,52.6683,34766.0
2015-06-02 15:10:00,79.46,79.46,79.37,79.38,131059.0,52.6749,52.6749,52.6152,52.6219,131059.0
2015-06-02 15:15:00,79.38,79.41,79.34,79.36,49055.0,52.6219,52.6418,52.5954,52.6086,49055.0
2015-06-02 15:20:00,79.35,79.37,79.29,79.29,23590.0,52.602,52.6152,52.5622,52.5622,23590.0
2015-06-02 15:25:00,79.29,79.29,79.21,79.23,39883.0,52.5622,52.5622,52.5092,52.5224,39883.0
2015-06-02 15:30:00,79.21,79.29,79.19,79.29,79271.0,52.5092,52.5622,52.4959,52.5622,79271.0
2015-06-02 15:35:00,79.28,79.3,79.26,79.26,182312.0,52.5556,52.5688,52.5423,52.5423,182312.0
2015-06-02 15:40:00,79.26,79.32,79.26,79.28,67943.0,52.5423,52.5821,52.5423,52.5556,67943.0
2015-06-02 15:45:00,79.28,79.36,79.28,79.35,59833.0,52.5556,52.6086,52.5556,52.602,59833.0
2015-06-02 15:50:00,79.35,79.37,79.34,79.35,27111.0,52.602,52.6152,52.5954,52.602,27111.0
2015-06-02 15:55:00,79.36,79.38,79.34,79.37,103823.0,52.6086,52.6219,52.5954,52.6152,103823.0
2015-06-03 09:30:00,79.15,79.31,78.95,78.99,194932.0,52.4694,52.5755,52.3368,52.3633,194932.0
2015-06-03 09:35:00,78.95,78.95,78.75,78.86,120401.0,52.3368,52.3368,52.2042,52.2772,120401.0
2015-06-03 09:40:00,78.83,78.85,78.72,78.74,28679.0,52.2573,52.2705,52.1844,52.1976,28679.0
2015-06-03 09:45:00,78.76,78.78,78.58,78.61,92983.0,52.2109,52.2241,52.0915,52.1114,92983.0
2015-06-03 09:50:00,78.62,78.66,78.52,78.65,109202.0,52.1181,52.1446,52.0518,52.1379,109202.0
2015-06-03 09:55:00,78.65,78.75,78.63,78.69,54420.0,52.1379,52.2042,52.1247,52.1645,54420.0
2015-06-03 10:00:00,78.68,78.68,78.47,78.47,166236.0,52.1578,52.1578,52.0186,52.0186,166236.0
2015-06-03 10:05:00,78.47,78.57,78.4,78.4,111142.0,52.0186,52.0849,51.9722,51.9722,111142.0
2015-06-03 10:10:00,78.41,78.58,78.38,78.56,76318.0,51.9788,52.0915,51.959,52.0783,76318.0
2015-06-03 10:15:00,78.59,78.6,78.51,78.54,29223.0,52.0982,52.1048,52.0451,52.065,29223.0
2015-06-03 10:20:00,78.53,78.63,78.52,78.54,47202.0,52.0584,52.1247,52.0518,52.065,47202.0
2015-06-03 10:25:00,78.53,78.65,78.47,78.64,44625.0,52.0584,52.1379,52.0186,52.1313,44625.0
2015-06-03 10:30:00,78.65,78.71,78.62,78.67,113635.0,52.1379,52.1777,52.1181,52.1512,113635.0
2015-06-03 10:35:00,78.66,78.66,78.58,78.61,37286.0,52.1446,52.1446,52.0915,52.1114,37286.0
2015-06-03 10:40:00,78.62,78.69,78.61,78.66,41334.0,52.1181,52.1645,52.1114,52.1446,41334.0
2015-06-03 10:45:00,78.65,78.68,78.62,78.64,38578.0,52.1379,52.1578,52.1181,52.1313,38578.0
2015-06-03 10:50:00,78.65,78.65,78.58,78.6,64538.0,52.1379,52.1379,52.0915,52.1048,64538.0
2015-06-03 10:55:00,78.61,78.66,78.6,78.65,24396.0,52.1114,52.1446,52.1048,52.1379,24396.0
2015-06-03 11:00:00,78.64,78.75,78.64,78.68,54213.0,52.1313,52.2042,52.1313,52.1578,54213.0
2015-06-03 11:05:00,78.69,78.69,78.62,78.68,36203.0,52.1645,52.1645,52.1181,52.1578,36203.0
2015-06-03 11:10:00,78.68,78.78,78.67,78.78,30568.0,52.1578,52.2241,52.1512,52.2241,30568.0
2015-06-03 11:15:00,78.78,78.87,78.77,78.82,43449.0,52.2241,52.2838,52.2175,52.2506,43449.0
2015-06-03 11:20:00,78.82,78.83,78.74,78.75,46715.0,52.2506,52.2573,52.1976,52.2042,46715.0
2015-06-03 11:25:00,78.75,78.75,78.69,78.7,23904.0,52.2042,52.2042,52.1645,52.1711,23904.0
2015-06-03 11:30:00,78.71,78.73,78.66,78.68,29188.0,52.1777,52.191,52.1446,52.1578,29188.0
2015-06-03 11:35:00,78.68,78.72,78.66,78.67,28247.0,52.1578,52.1844,52.1446,52.1512,28247.0
2015-06-03 11:40:00,78.67,78.67,78.54,78.54,48290.0,52.1512,52.1512,52.065,52.065,48290.0
2015-06-03 11:45:00,78.54,78.56,78.49,78.49,34031.0,52.065,52.0783,52.0319,52.0319,34031.0
2015-06-03 11:50:00,78.49,78.55,78.45,78.51,47950.0,52.0319,52.0717,52.0054,52.0451,47950.0
2015-06-03 11:55:00,78.52,78.58,78.52,78.58,17232.0,52.0518,52.0915,52.0518,52.0915,17232.0
2015-06-03 12:00:00,78.57,78.58,78.52,78.58,28235.0,52.0849,52.0915,52.0518,52.0915,28235.0
2015-06-03 12:05:00,78.57,78.6,78.55,78.57,33763.0,52.0849,52.1048,52.0717,52.0849,33763.0
2015-06-03 12:10:00,78.57,78.61,78.56,78.56,18047.0,52.0849,52.1114,52.0783,52.0783,18047.0
2015-06-03 12:15:00,78.56,78.6,78.54,78.55,20239.0,52.0783,52.1048,52.065,52.0717,20239.0
2015-06-03 12:20:00,78.55,78.56,78.44,78.44,69055.0,52.0717,52.0783,51.9987,51.9987,69055.0
2015-06-03 12:25:00,78.45,78.46,78.38,78.43,23488.0,52.0054,52.012,51.959,51.9921,23488.0
2015-06-03 12:30:00,78.43,78.43,78.37,78.38,29483.0,51.9921,51.9921,51.9523,51.959,29483.0
2015-06-03 12:35:00,78.39,78.43,78.38,78.42,10145.0,51.9656,51.9921,51.959,51.9855,10145.0
2015-06-03 12:40:00,78.41,78.43,78.36,78.36,21154.0,51.9788,51.9921,51.9457,51.9457,21154.0
2015-06-03 12:45:00,78.36,78.37,78.28,78.3,42361.0,51.9457,51.9523,51.8927,51.9059,42361.0
2015-06-03 12:50:00,78.3,78.3,78.24,78.27,54263.0,51.9059,51.9059,51.8662,51.886,54263.0
2015-06-03 12:55:00,78.26,78.27,78.22,78.25,35826.0,51.8794,51.886,51.8529,51.8728,35826.0
2015-06-03 13:00:00,78.24,78.27,78.18,78.18,28370.0,51.8662,51.886,51.8264,51.8264,28370.0
2015-06-03 13:05:00,78.19,78.2,78.14,78.17,22637.0,51.833,51.8396,51.7999,51.8198,22637.0
2015-06-03 13:10:00,78.18,78.29,78.14,78.28,81018.0,51.8264,51.8993,51.7999,51.8927,81018.0
2015-06-03 13:15:00,78.28,78.34,78.27,78.34,28396.0,51.8927,51.9324,51.886,51.9324,28396.0
2015-06-03 13:20:00,78.35,78.37,78.32,78.37,22026.0,51.9391,51.9523,51.9192,51.9523,22026.0
2015-06-03 13:25:00,78.37,78.41,78.36,78.37,26167.0,51.9523,51.9788,51.9457,51.9523,26167.0
2015-06-03 13:30:00,78.36,78.36,78.25,78.29,16943.0,51.9457,51.9457,51.8728,51.8993,16943.0
2015-06-03 13:35:00,78.29,78.32,78.26,78.29,28882.0,51.8993,51.9192,51.8794,51.8993,28882.0
2015-06-03 13:40:00,78.28,78.33,78.28,78.3,10224.0,51.8927,51.9258,51.8927,51.9059,10224.0
2015-06-03 13:45:00,78.31,78.33,78.29,78.3,18918.0,51.9126,51.9258,51.8993,51.9059,18918.0
2015-06-03 13:50:00,78.31,78.38,78.31,78.35,17440.0,51.9126,51.959,51.9126,51.9391,17440.0
2015-06-03 13:55:00,78.35,78.37,78.3,78.34,18750.0,51.9391,51.9523,51.9059,51.9324,18750.0
2015-06-03 14:00:00,78.36,78.42,78.35,78.41,17364.0,51.9457,51.9855,51.9391,51.9788,17364.0
2015-06-03 14:05:00,78.4,78.43,78.34,78.34,19082.0,51.9722,51.9921,51.9324,51.9324,19082.0
2015-06-03 14:10:00,78.34,78.36,78.33,78.35,47210.0,51.9324,51.9457,51.9258,51.9391,47210.0
2015-06-03 14:15:00,78.34,78.37,78.31,78.34,31086.0,51.9324,51.9523,51.9126,51.9324,31086.0
2015-06-03 14:20:00,78.34,78.37,78.34,78.35,34988.0,51.9324,51.9523,51.9324,51.9391,34988.0
2015-06-03 14:25:00,78.35,78.36,78.29,78.31,17891.0,51.9391,51.9457,51.8993,51.9126,17891.0
2015-06-03 14:30:00,78.32,78.33,78.28,78.29,23144.0,51.9192,51.9258,51.8927,51.8993,23144.0
2015-06-03 14:35:00,78.28,78.3,78.27,78.3,19859.0,51.8927,51.9059,51.886,51.9059,19859.0
2015-06-03 14:40:00,78.3,78.31,78.26,78.31,69029.0,51.9059,51.9126,51.8794,51.9126,69029.0
2015-06-03 14:45:00,78.3,78.38,78.3,78.38,30035.0,51.9059,51.959,51.9059,51.959,30035.0
2015-06-03 14:50:00,78.38,78.41,78.36,78.36,30702.0,51.959,51.9788,51.9457,51.9457,30702.0
2015-06-03 14:55:00,78.36,78.41,78.34,78.39,46793.0,51.9457,51.9788,51.9324,51.9656,46793.0
2015-06-03 15:00:00,78.4,78.41,78.29,78.3,51446.0,51.9722,51.9788,51.8993,51.9059,51446.0
2015-06-03 15:05:00,78.31,78.35,78.3,78.31,27989.0,51.9126,51.9391,51.9059,51.9126,27989.0
2015-06-03 15:10:00,78.31,78.33,78.27,78.27,59924.0,51.9126,51.9258,51.886,51.886,59924.0
2015-06-03 15:15:00,78.27,78.28,78.25,78.27,54199.0,51.886,51.8927,51.8728,51.886,54199.0
2015-06-03 15:20:00,78.27,78.3,78.26,78.26,62470.0,51.886,51.9059,51.8794,51.8794,62470.0
2015-06-03 15:25:00,78.27,78.3,78.26,78.27,26276.0,51.886,51.9059,51.8794,51.886,26276.0
2015-06-03 15:30:00,78.28,78.31,78.26,78.3,57461.0,51.8927,51.9126,51.8794,51.9059,57461.0
2015-06-03 15:35:00,78.31,78.35,78.29,78.34,24553.0,51.9126,51.9391,51.8993,51.9324,24553.0
2015-06-03 15:40:00,78.33,78.34,78.26,78.29,19804.0,51.9258,51.9324,51.8794,51.8993,19804.0
2015-06-03 15:45:00,78.28,78.29,78.24,78.26,58277.0,51.8927,51.8993,51.8662,51.8794,58277.0
2015-06-03 15:50:00,78.25,78.26,78.23,78.26,31171.0,51.8728,51.8794,51.8595,51.8794,31171.0
2015-06-03 15:55:00,78.26,78.28,78.24,78.26,165958.0,51.8794,51.8927,51.8662,51.8794,165958.0
2015-06-04 09:30:00,78.15,78.43,78.04,78.06,144463.0,51.8065,51.9921,51.7336,51.7468,144463.0
2015-06-04 09:35:00,78.07,78.07,77.91,77.97,84112.0,51.7535,51.7535,51.6474,51.6872,84112.0
2015-06-04 09:40:00,77.96,78.1,77.89,77.92,116999.0,51.6805,51.7733,51.6341,51.654,116999.0
2015-06-04 09:45:00,77.92,78.03,77.92,77.98,87959.0,51.654,51.7269,51.654,51.6938,87959.0
2015-06-04 09:50:00,77.98,77.98,77.83,77.92,59057.0,51.6938,51.6938,51.5944,51.654,59057.0
2015-06-04 09:55:00,77.92,77.99,77.88,77.96,58763.0,51.654,51.7004,51.6275,51.6805,58763.0
2015-06-04 10:00:00,77.95,78.07,77.86,78.07,74023.0,51.6739,51.7535,51.6142,51.7535,74023.0
2015-06-04 10:05:00,78.07,78.11,78.05,78.08,54931.0,51.7535,51.78,51.7402,51.7601,54931.0
2015-06-04 10:10:00,78.09,78.13,78.05,78.11,45720.0,51.7667,51.7932,51.7402,51.78,45720.0
2015-06-04 10:15:00,78.11,78.26,78.06,78.23,82229.0,51.78,51.8794,51.7468,51.8595,82229.0
2015-06-04 10:20:00,78.25,78.35,78.25,78.3,70093.0,51.8728,51.9391,51.8728,51.9059,70093.0
2015-06-04 10:25:00,78.3,78.32,78.22,78.29,39822.0,51.9059,51.9192,51.8529,51.8993,39822.0
2015-06-04 10:30:00,78.29,78.29,78.13,78.19,72626.0,51.8993,51.8993,51.7932,51.833,72626.0
2015-06-04 10:35:00,78.18,78.24,78.14,78.2,105113.0,51.8264,51.8662,51.7999,51.8396,105113.0
2015-06-04 10:40:00,78.19,78.3,78.19,78.29,138661.0,51.833,51.9059,51.833,51.8993,138661.0
2015-06-04 10:45:00,78.29,78.42,78.25,78.42,66165.0,51.8993,51.9855,51.8728,51.9855,66165.0
2015-06-04 10:50:00,78.42,78.44,78.32,78.39,33670.0,51.9855,51.9987,51.9192,51.9656,33670.0
2015-06-04 10:55:00,78.4,78.44,78.34,78.35,31579.0,51.9722,51.9987,51.9324,51.9391,31579.0
2015-06-04 11:00:00,78.34,78.35,78.24,78.29,53492.0,51.9324,51.9391,51.8662,51.8993,53492.0
2015-06-04 11:05:00,78.29,78.29,78.14,78.19,73959.0,51.8993,51.8993,51.7999,51.833,73959.0
2015-06-04 11:10:00,78.18,78.33,78.13,78.3,36736.0,51.8264,51.9258,51.7932,51.9059,36736.0
2015-06-04 11:15:00,78.29,78.29,78.14,78.17,33674.0,51.8993,51.8993,51.7999,51.8198,33674.0
2015-06-04 11:20:00,78.17,78.33,78.17,78.31,99615.0,51.8198,51.9258,51.8198,51.9126,99615.0
2015-06-04 11:25:00,78.31,78.31,78.17,78.17,35813.0,51.9126,51.9126,51.8198,51.8198,35813.0
2015-06-04 11:30:00,78.18,78.24,78.16,78.24,19124.0,51.8264,51.8662,51.8131,51.8662,19124.0
2015-06-04 11:35:00,78.23,78.29,78.23,78.26,32488.0,51.8595,51.8993,51.8595,51.8794,32488.0
2015-06-04 11:40:00,78.27,78.32,78.25,78.25,26552.0,51.886,51.9192,51.8728,51.8728,26552.0
2015-06-04 11:45:00,78.24,78.24,78.16,78.19,33084.0,51.8662,51.8662,51.8131,51.833,33084.0
2015-06-04 11:50:00,78.22,78.29,78.17,78.19,43451.0,51.8529,51.8993,51.8198,51.833,43451.0
2015-06-04 11:55:00,78.2,78.27,78.17,78.23,22891.0,51.8396,51.886,51.8198,51.8595,22891.0
2015-06-04 12:00:00,78.21,78.24,78.16,78.22,19894.0,51.8463,51.8662,51.8131,51.8529,19894.0
2015-06-04 12:05:00,78.22,78.27,78.21,78.26,22433.0,51.8529,51.886,51.8463,51.8794,22433.0
2015-06-04 12:10:00,78.25,78.28,78.21,78.26,22955.0,51.8728,51.8927,51.8463,51.8794,22955.0
2015-06-04 12:15:00,78.25,78.27,78.2,78.21,24447.0,51.8728,51.886,51.8396,51.8463,24447.0
2015-06-04 12:20:00,78.21,78.22,78.15,78.15,18519.0,51.8463,51.8529,51.8065,51.8065,18519.0
2015-06-04 12:25:00,78.16,78.19,78.14,78.19,19776.0,51.8131,51.833,51.7999,51.833,19776.0
2015-06-04 12:30:00,78.19,78.33,78.16,78.33,32215.0,51.833,51.9258,51.8131,51.9258,32215.0
2015-06-04 12:35:00,78.32,78.34,78.28,78.29,13845.0,51.9192,51.9324,51.8927,51.8993,13845.0
2015-06-04 12:40:00,78.29,78.3,78.24,78.26,4302.0,51.8993,51.9059,51.8662,51.8794,4302.0
2015-06-04 12:45:00,78.27,78.36,78.26,78.3,16727.0,51.886,51.9457,51.8794,51.9059,16727.0
2015-06-04 12:50:00,78.3,78.3,78.21,78.21,65879.0,51.9059,51.9059,51.8463,51.8463,65879.0
2015-06-04 12:55:00,78.22,78.22,78.17,78.18,17182.0,51.8529,51.8529,51.8198,51.8264,17182.0
2015-06-04 13:00:00,78.17,78.18,78.11,78.13,31976.0,51.8198,51.8264,51.78,51.7932,31976.0
2015-06-04 13:05:00,78.14,78.15,78.06,78.09,31843.0,51.7999,51.8065,51.7468,51.7667,31843.0
2015-06-04 13:10:00,78.1,78.21,78.1,78.16,23009.0,51.7733,51.8463,51.7733,51.8131,23009.0
2015-06-04 13:15:00,78.16,78.17,78.04,78.07,31719.0,51.8131,51.8198,51.7336,51.7535,31719.0
2015-06-04 13:20:00,78.06,78.07,78.01,78.04,26837.0,51.7468,51.7535,51.7137,51.7336,26837.0
2015-06-04 13:25:00,78.04,78.08,78.01,78.07,22607.0,51.7336,51.7601,51.7137,51.7535,22607.0
2015-06-04 13:30:00,78.06,78.11,78.03,78.09,37956.0,51.7468,51.78,51.7269,51.7667,37956.0
2015-06-04 13:35:00,78.09,78.21,78.08,78.2,23630.0,51.7667,51.8463,51.7601,51.8396,23630.0
2015-06-04 13:40:00,78.2,78.22,78.17,78.22,27486.0,51.8396,51.8529,51.8198,51.8529,27486.0
2015-06-04 13:45:00,78.22,78.22,78.15,78.15,12397.0,51.8529,51.8529,51.8065,51.8065,12397.0
2015-06-04 13:50:00,78.16,78.19,78.14,78.15,22599.0,51.8131,51.833,51.7999,51.8065,22599.0
2015-06-04 13:55:00,78.15,78.17,78.12,78.15,23552.0,51.8065,51.8198,51.7866,51.8065,23552.0
2015-06-04 14:00:00,78.14,78.17,78.1,78.15,29910.0,51.7999,51.8198,51.7733,51.8065,29910.0
2015-06-04 14:05:00,78.16,78.18,78.08,78.1,22288.0,51.8131,51.8264,51.7601,51.7733,22288.0
2015-06-04 14:10:00,78.1,78.17,78.08,78.15,32226.0,51.7733,51.8198,51.7601,51.8065,32226.0
2015-06-04 14:15:00,78.14,78.17,78.13,78.15,19398.0,51.7999,51.8198,51.7932,51.8065,19398.0
2015-06-04 14:20:00,78.16,78.24,78.15,78.23,36272.0,51.8131,51.8662,51.8065,51.8595,36272.0
2015-06-04 14:25:00,78.24,78.24,78.16,78.17,68956.0,51.8662,51.8662,51.8131,51.8198,68956.0
2015-06-04 14:30:00,78.16,78.2,78.16,78.2,26482.0,51.8131,51.8396,51.8131,51.8396,26482.0
2015-06-04 14:35:00,78.2,78.21,78.12,78.19,73637.0,51.8396,51.8463,51.7866,51.833,73637.0
2015-06-04 14:40:00,78.18,78.22,78.16,78.19,22416.0,51.8264,51.8529,51.8131,51.833,22416.0
2015-06-04 14:45:00,78.2,78.2,78.17,78.17,39838.0,51.8396,51.8396,51.8198,51.8198,39838.0
2015-06-04 14:50:00,78.18,78.22,78.18,78.21,19729.0,51.8264,51.8529,51.8264,51.8463,19729.0
2015-06-04 14:55:00,78.2,78.28,78.2,78.26,30333.0,51.8396,51.8927,51.8396,51.8794,30333.0
2015-06-04 15:00:00,78.27,78.3,78.26,78.29,31663.0,51.886,51.9059,51.8794,51.8993,31663.0
2015-06-04 15:05:00,78.3,78.31,78.27,78.28,41360.0,51.9059,51.9126,51.886,51.8927,41360.0
2015-06-04 15:10:00,78.29,78.29,78.24,78.25,22541.0,51.8993,51.8993,51.8662,51.8728,22541.0
2015-06-04 15:15:00,78.26,78.26,78.17,78.19,44007.0,51.8794,51.8794,51.8198,51.833,44007.0
2015-06-04 15:20:00,78.18,78.19,78.14,78.14,20405.0,51.8264,51.833,51.7999,51.7999,20405.0
2015-06-04 15:25:00,78.15,78.17,78.13,78.15,14610.0,51.8065,51.8198,51.7932,51.8065,14610.0
2015-06-04 15:30:00,78.15,78.18,78.13,78.16,33358.0,51.8065,51.8264,51.7932,51.8131,33358.0
2015-06-04 15:35:00,78.15,78.16,78.1,78.11,22783.0,51.8065,51.8131,51.7733,51.78,22783.0
2015-06-04 15:40:00,78.12,78.13,78.08,78.09,43654.0,51.7866,51.7932,51.7601,51.7667,43654.0
2015-06-04 15:45:00,78.09,78.1,78.04,78.05,82998.0,51.7667,51.7733,51.7336,51.7402,82998.0
2015-06-04 15:50:00,78.05,78.05,78.0,78.04,75571.0,51.7402,51.7402,51.7071,51.7336,75571.0
2015-06-04 15:55:00,78.03,78.09,78.02,78.08,89397.0,51.7269,51.7667,51.7203,51.7601,89397.0
2015-06-05 09:30:00,77.05,77.26,76.5,76.82,386217.0,51.0773,51.2165,50.7127,50.9248,386217.0
2015-06-05 09:35:00,76.79,77.14,76.79,76.99,107932.0,50.9049,51.137,50.9049,51.0375,107932.0
2015-06-05 09:40:00,77.0,77.29,76.96,77.2,164991.0,51.0441,51.2364,51.0176,51.1767,164991.0
2015-06-05 09:45:00,77.21,77.24,76.96,77.06,174112.0,51.1834,51.2032,51.0176,51.0839,174112.0
2015-06-05 09:50:00,77.06,77.32,77.06,77.31,89886.0,51.0839,51.2563,51.0839,51.2496,89886.0
2015-06-05 09:55:00,77.3,77.34,77.18,77.28,95241.0,51.243,51.2695,51.1635,51.2298,95241.0
2015-06-05 10:00:00,77.26,77.37,77.25,77.28,51253.0,51.2165,51.2894,51.2099,51.2298,51253.0
2015-06-05 10:05:00,77.28,77.33,77.23,77.25,56306.0,51.2298,51.2629,51.1966,51.2099,56306.0
2015-06-05 10:10:00,77.25,77.28,77.2,77.23,36737.0,51.2099,51.2298,51.1767,51.1966,36737.0
2015-06-05 10:15:00,77.24,77.31,77.24,77.26,85444.0,51.2032,51.2496,51.2032,51.2165,85444.0
2015-06-05 10:20:00,77.27,77.34,77.26,77.34,49362.0,51.2231,51.2695,51.2165,51.2695,49362.0
2015-06-05 10:25:00,77.35,77.37,77.23,77.25,33347.0,51.2762,51.2894,51.1966,51.2099,33347.0
2015-06-05 10:30:00,77.25,77.38,77.24,77.37,68116.0,51.2099,51.2961,51.2032,51.2894,68116.0
2015-06-05 10:35:00,77.37,77.45,77.36,77.4,79534.0,51.2894,51.3425,51.2828,51.3093,79534.0
2015-06-05 10:40:00,77.4,77.45,77.38,77.4,80426.0,51.3093,51.3425,51.2961,51.3093,80426.0
2015-06-05 10:45:00,77.4,77.4,77.31,77.36,80734.0,51.3093,51.3093,51.2496,51.2828,80734.0
2015-06-05 10:50:00,77.36,77.37,77.2,77.25,61689.0,51.2828,51.2894,51.1767,51.2099,61689.0
2015-06-05 10:55:00,77.24,77.35,77.22,77.34,40629.0,51.2032,51.2762,51.19,51.2695,40629.0
2015-06-05 11:00:00,77.35,77.38,77.29,77.36,70356.0,51.2762,51.2961,51.2364,51.2828,70356.0
2015-06-05 11:05:00,77.35,77.45,77.33,77.43,93903.0,51.2762,51.3425,51.2629,51.3292,93903.0
2015-06-05 11:10:00,77.43,77.57,77.42,77.54,35771.0,51.3292,51.422,51.3226,51.4021,35771.0
2015-06-05 11:15:00,77.54,77.56,77.47,77.48,55804.0,51.4021,51.4154,51.3557,51.3623,55804.0
2015-06-05 11:20:00,77.5,77.52,77.45,77.48,53115.0,51.3756,51.3889,51.3425,51.3623,53115.0
2015-06-05 11:25:00,77.48,77.6,77.47,77.58,69241.0,51.3623,51.4419,51.3557,51.4286,69241.0
2015-06-05 11:30:00,77.59,77.6,77.49,77.52,40202.0,51.4353,51.4419,51.369,51.3889,40202.0
2015-06-05 11:35:00,77.53,77.53,77.48,77.52,18716.0,51.3955,51.3955,51.3623,51.3889,18716.0
2015-06-05 11:40:00,77.51,77.53,77.47,77.48,42370.0,51.3822,51.3955,51.3557,51.3623,42370.0
2015-06-05 11:45:00,77.49,77.49,77.42,77.48,31310.0,51.369,51.369,51.3226,51.3623,31310.0
2015-06-05 11:50:00,77.48,77.48,77.4,77.44,46513.0,51.3623,51.3623,51.3093,51.3358,46513.0
2015-06-05 11:55:00,77.45,77.46,77.41,77.41,54110.0,51.3425,51.3491,51.3159,51.3159,54110.0
2015-06-05 12:00:00,77.41,77.42,77.37,77.4,41078.0,51.3159,51.3226,51.2894,51.3093,41078.0
2015-06-05 12:05:00,77.4,77.4,77.33,77.36,53109.0,51.3093,51.3093,51.2629,51.2828,53109.0
2015-06-05 12:10:00,77.35,77.37,77.32,77.34,25493.0,51.2762,51.2894,51.2563,51.2695,25493.0
2015-06-05 12:15:00,77.34,77.36,77.33,77.34,39011.0,51.2695,51.2828,51.2629,51.2695,39011.0
2015-06-05 12:20:00,77.34,77.35,77.29,77.31,38037.0,51.2695,51.2762,51.2364,51.2496,38037.0
2015-06-05 12:25:00,77.31,77.33,77.3,77.31,21386.0,51.2496,51.2629,51.243,51.2496,21386.0
2015-06-05 12:30:00,77.3,77.31,77.23,77.28,33472.0,51.243,51.2496,51.1966,51.2298,33472.0
2015-06-05 12:35:00,77.28,77.34,77.26,77.31,27325.0,51.2298,51.2695,51.2165,51.2496,27325.0
2015-06-05 12:40:00,77.31,77.44,77.27,77.4,70029.0,51.2496,51.3358,51.2231,51.3093,70029.0
2015-06-05 12:45:00,77.39,77.46,77.39,77.44,16697.0,51.3027,51.3491,51.3027,51.3358,16697.0
2015-06-05 12:50:00,77.46,77.53,77.46,77.52,20909.0,51.3491,51.3955,51.3491,51.3889,20909.0
2015-06-05 12:55:00,77.51,77.53,77.48,77.5,34287.0,51.3822,51.3955,51.3623,51.3756,34287.0
2015-06-05 13:00:00,77.5,77.51,77.44,77.44,16997.0,51.3756,51.3822,51.3358,51.3358,16997.0
2015-06-05 13:05:00,77.44,77.48,77.42,77.47,46240.0,51.3358,51.3623,51.3226,51.3557,46240.0
2015-06-05 13:10:00,77.47,77.47,77.44,77.44,17902.0,51.3557,51.3557,51.3358,51.3358,17902.0
2015-06-05 13:15:00,77.44,77.44,77.34,77.36,50160.0,51.3358,51.3358,51.2695,51.2828,50160.0
2015-06-05 13:20:00,77.36,77.44,77.34,77.44,56053.0,51.2828,51.3358,51.2695,51.3358,56053.0
2015-06-05 13:25:00,77.44,77.55,77.43,77.53,49302.0,51.3358,51.4087,51.3292,51.3955,49302.0
2015-06-05 13:30:00,77.54,77.6,77.47,77.5,54390.0,51.4021,51.4419,51.3557,51.3756,54390.0
2015-06-05 13:35:00,77.49,77.53,77.49,77.53,28344.0,51.369,51.3955,51.369,51.3955,28344.0
2015-06-05 13:40:00,77.54,77.55,77.5,77.52,56210.0,51.4021,51.4087,51.3756,51.3889,56210.0
2015-06-05 13:45:00,77.53,77.62,77.53,77.58,53699.0,51.3955,51.4551,51.3955,51.4286,53699.0
2015-06-05 13:50:00,77.59,77.6,77.55,77.57,36437.0,51.4353,51.4419,51.4087,51.422,36437.0
2015-06-05 13:55:00,77.58,77.61,77.57,77.61,40464.0,51.4286,51.4485,51.422,51.4485,40464.0
2015-06-05 14:00:00,77.61,77.71,77.61,77.71,59212.0,51.4485,51.5148,51.4485,51.5148,59212.0
2015-06-05 14:05:00,77.7,77.8,77.7,77.78,44142.0,51.5082,51.5745,51.5082,51.5612,44142.0
2015-06-05 14:10:00,77.78,77.79,77.74,77.74,48107.0,51.5612,51.5678,51.5347,51.5347,48107.0
2015-06-05 14:15:00,77.75,77.75,77.71,77.72,42670.0,51.5413,51.5413,51.5148,51.5214,42670.0
2015-06-05 14:20:00,77.72,77.75,77.69,77.7,35371.0,51.5214,51.5413,51.5016,51.5082,35371.0
2015-06-05 14:25:00,77.7,77.7,77.55,77.55,72459.0,51.5082,51.5082,51.4087,51.4087,72459.0
2015-06-05 14:30:00,77.56,77.59,77.55,77.58,30533.0,51.4154,51.4353,51.4087,51.4286,30533.0
2015-06-05 14:35:00,77.58,77.62,77.57,77.6,47446.0,51.4286,51.4551,51.422,51.4419,47446.0
2015-06-05 14:40:00,77.59,77.6,77.54,77.54,65765.0,51.4353,51.4419,51.4021,51.4021,65765.0
2015-06-05 14:45:00,77.54,77.58,77.52,77.55,61189.0,51.4021,51.4286,51.3889,51.4087,61189.0
2015-06-05 14:50:00,77.56,77.6,77.54,77.6,60049.0,51.4154,51.4419,51.4021,51.4419,60049.0
2015-06-05 14:55:00,77.59,77.6,77.5,77.5,43982.0,51.4353,51.4419,51.3756,51.3756,43982.0
2015-06-05 15:00:00,77.5,77.52,77.47,77.47,29965.0,51.3756,51.3889,51.3557,51.3557,29965.0
2015-06-05 15:05:00,77.47,77.5,77.46,77.47,30714.0,51.3557,51.3756,51.3491,51.3557,30714.0
2015-06-05 15:10:00,77.47,77.47,77.41,77.41,26889.0,51.3557,51.3557,51.3159,51.3159,26889.0
2015-06-05 15:15:00,77.41,77.41,77.35,77.35,29803.0,51.3159,51.3159,51.2762,51.2762,29803.0
2015-06-05 15:20:00,77.34,77.37,77.33,77.35,22632.0,51.2695,51.2894,51.2629,51.2762,22632.0
2015-06-05 15:25:00,77.34,77.34,77.3,77.32,36434.0,51.2695,51.2695,51.243,51.2563,36434.0
2015-06-05 15:30:00,77.31,77.39,77.29,77.38,69762.0,51.2496,51.3027,51.2364,51.2961,69762.0
2015-06-05 15:35:00,77.37,77.38,77.26,77.26,74046.0,51.2894,51.2961,51.2165,51.2165,74046.0
2015-06-05 15:40:00,77.27,77.29,77.23,77.26,88947.0,51.2231,51.2364,51.1966,51.2165,88947.0
2015-06-05 15:45:00,77.25,77.28,77.25,77.26,62650.0,51.2099,51.2298,51.2099,51.2165,62650.0
2015-06-05 15:50:00,77.27,77.27,77.21,77.23,81909.0,51.2231,51.2231,51.1834,51.1966,81909.0
2015-06-05 15:55:00,77.23,77.29,77.15,77.2,240331.0,51.1966,51.2364,51.1436,51.1767,240331.0
2015-06-08 09:30:00,77.2,77.28,76.91,76.91,115189.0,51.1767,51.2298,50.9845,50.9845,115189.0
2015-06-08 09:35:00,76.91,77.08,76.9,77.0,63752.0,50.9845,51.0972,50.9779,51.0441,63752.0
2015-06-08 09:40:00,76.99,77.0,76.93,76.99,42459.0,51.0375,51.0441,50.9977,51.0375,42459.0
2015-06-08 09:45:00,77.0,77.14,76.99,77.1,74991.0,51.0441,51.137,51.0375,51.1104,74991.0
2015-06-08 09:50:00,77.09,77.2,77.02,77.17,42726.0,51.1038,51.1767,51.0574,51.1568,42726.0
2015-06-08 09:55:00,77.18,77.19,77.15,77.16,30602.0,51.1635,51.1701,51.1436,51.1502,30602.0
2015-06-08 10:00:00,77.17,77.17,77.12,77.16,16651.0,51.1568,51.1568,51.1237,51.1502,16651.0
2015-06-08 10:05:00,77.16,77.21,77.14,77.18,56080.0,51.1502,51.1834,51.137,51.1635,56080.0
2015-06-08 10:10:00,77.18,77.32,77.18,77.3,59706.0,51.1635,51.2563,51.1635,51.243,59706.0
2015-06-08 10:15:00,77.29,77.41,77.29,77.34,30462.0,51.2364,51.3159,51.2364,51.2695,30462.0
2015-06-08 10:20:00,77.33,77.34,77.28,77.33,28073.0,51.2629,51.2695,51.2298,51.2629,28073.0
2015-06-08 10:25:00,77.32,77.32,77.26,77.32,32317.0,51.2563,51.2563,51.2165,51.2563,32317.0
2015-06-08 10:30:00,77.3,77.37,77.27,77.35,22619.0,51.243,51.2894,51.2231,51.2762,22619.0
2015-06-08 10:35:00,77.34,77.36,77.29,77.3,20934.0,51.2695,51.2828,51.2364,51.243,20934.0
2015-06-08 10:40:00,77.3,77.35,77.28,77.29,27387.0,51.243,51.2762,51.2298,51.2364,27387.0
2015-06-08 10:45:00,77.29,77.4,77.26,77.39,39706.0,51.2364,51.3093,51.2165,51.3027,39706.0
2015-06-08 10:50:00,77.39,77.4,77.31,77.35,63178.0,51.3027,51.3093,51.2496,51.2762,63178.0
2015-06-08 10:55:00,77.34,77.37,77.26,77.27,18935.0,51.2695,51.2894,51.2165,51.2231,18935.0
2015-06-08 11:00:00,77.27,77.37,77.26,77.34,28718.0,51.2231,51.2894,51.2165,51.2695,28718.0
2015-06-08 11:05:00,77.32,77.35,77.26,77.33,50527.0,51.2563,51.2762,51.2165,51.2629,50527.0
2015-06-08 11:10:00,77.33,77.4,77.32,77.38,22441.0,51.2629,51.3093,51.2563,51.2961,22441.0
2015-06-08 11:15:00,77.39,77.41,77.36,77.39,15205.0,51.3027,51.3159,51.2828,51.3027,15205.0
2015-06-08 11:20:00,77.4,77.41,77.32,77.33,38939.0,51.3093,51.3159,51.2563,51.2629,38939.0
2015-06-08 11:25:00,77.32,77.34,77.2,77.21,35930.0,51.2563,51.2695,51.1767,51.1834,35930.0
2015-06-08 11:30:00,77.22,77.25,77.2,77.24,20146.0,51.19,51.2099,51.1767,51.2032,20146.0
2015-06-08 11:35:00,77.24,77.3,77.23,77.27,22429.0,51.2032,51.243,51.1966,51.2231,22429.0
2015-06-08 11:40:00,77.27,77.3,77.24,77.29,31506.0,51.2231,51.243,51.2032,51.2364,31506.0
2015-06-08 11:45:00,77.3,77.32,77.25,77.25,15132.0,51.243,51.2563,51.2099,51.2099,15132.0
2015-06-08 11:50:00,77.25,77.27,77.2,77.27,25706.0,51.2099,51.2231,51.1767,51.2231,25706.0
2015-06-08 11:55:00,77.27,77.3,77.25,77.25,16009.0,51.2231,51.243,51.2099,51.2099,16009.0
2015-06-08 12:00:00,77.24,77.26,77.21,77.22,35551.0,51.2032,51.2165,51.1834,51.19,35551.0
2015-06-08 12:05:00,77.21,77.23,77.19,77.23,16101.0,51.1834,51.1966,51.1701,51.1966,16101.0
2015-06-08 12:10:00,77.22,77.24,77.21,77.24,7004.0,51.19,51.2032,51.1834,51.2032,7004.0
2015-06-08 12:15:00,77.25,77.3,77.24,77.28,19959.0,51.2099,51.243,51.2032,51.2298,19959.0
2015-06-08 12:20:00,77.29,77.29,77.26,77.28,17921.0,51.2364,51.2364,51.2165,51.2298,17921.0
2015-06-08 12:25:00,77.28,77.34,77.27,77.33,29452.0,51.2298,51.2695,51.2231,51.2629,29452.0
2015-06-08 12:30:00,77.33,77.41,77.33,77.37,20041.0,51.2629,51.3159,51.2629,51.2894,20041.0
2015-06-08 12:35:00,77.37,77.38,77.34,77.38,22949.0,51.2894,51.2961,51.2695,51.2961,22949.0
2015-06-08 12:40:00,77.38,77.4,77.29,77.29,18783.0,51.2961,51.3093,51.2364,51.2364,18783.0
2015-06-08 12:45:00,77.29,77.29,77.24,77.26,12419.0,51.2364,51.2364,51.2032,51.2165,12419.0
2015-06-08 12:50:00,77.26,77.28,77.24,77.28,16139.0,51.2165,51.2298,51.2032,51.2298,16139.0
2015-06-08 12:55:00,77.27,77.3,77.24,77.24,32164.0,51.2231,51.243,51.2032,51.2032,32164.0
2015-06-08 13:00:00,77.24,77.26,77.22,77.25,14346.0,51.2032,51.2165,51.19,51.2099,14346.0
2015-06-08 13:05:00,77.25,77.26,77.24,77.25,8467.0,51.2099,51.2165,51.2032,51.2099,8467.0
2015-06-08 13:10:00,77.26,77.27,77.24,77.26,8161.0,51.2165,51.2231,51.2032,51.2165,8161.0
2015-06-08 13:15:00,77.26,77.26,77.23,77.24,14939.0,51.2165,51.2165,51.1966,51.2032,14939.0
2015-06-08 13:20:00,77.24,77.29,77.24,77.26,30819.0,51.2032,51.2364,51.2032,51.2165,30819.0
2015-06-08 13:25:00,77.25,77.3,77.25,77.29,6942.0,51.2099,51.243,51.2099,51.2364,6942.0
2015-06-08 13:30:00,77.3,77.3,77.22,77.23,19147.0,51.243,51.243,51.19,51.1966,19147.0
2015-06-08 13:35:00,77.22,77.24,77.21,77.24,11690.0,51.19,51.2032,51.1834,51.2032,11690.0
2015-06-08 13:40:00,77.25,77.28,77.22,77.24,218474.0,51.2099,51.2298,51.19,51.2032,218474.0
2015-06-08 13:45:00,77.23,77.29,77.23,77.28,21064.0,51.1966,51.2364,51.1966,51.2298,21064.0
2015-06-08 13:50:00,77.28,77.29,77.23,77.28,27474.0,51.2298,51.2364,51.1966,51.2298,27474.0
2015-06-08 13:55:00,77.28,77.3,77.26,77.26,48374.0,51.2298,51.243,51.2165,51.2165,48374.0
2015-06-08 14:00:00,77.28,77.31,77.24,77.25,40200.0,51.2298,51.2496,51.2032,51.2099,40200.0
2015-06-08 14:05:00,77.25,77.28,77.23,77.25,22969.0,51.2099,51.2298,51.1966,51.2099,22969.0
2015-06-08 14:10:00,77.26,77.27,77.23,77.24,51949.0,51.2165,51.2231,51.1966,51.2032,51949.0
2015-06-08 14:15:00,77.24,77.24,77.21,77.23,21235.0,51.2032,51.2032,51.1834,51.1966,21235.0
2015-06-08 14:20:00,77.23,77.28,77.21,77.28,43137.0,51.1966,51.2298,51.1834,51.2298,43137.0
2015-06-08 14:25:00,77.29,77.32,77.28,77.32,21971.0,51.2364,51.2563,51.2298,51.2563,21971.0
2015-06-08 14:30:00,77.31,77.37,77.3,77.36,29715.0,51.2496,51.2894,51.243,51.2828,29715.0
2015-06-08 14:35:00,77.37,77.4,77.34,77.35,57268.0,51.2894,51.3093,51.2695,51.2762,57268.0
2015-06-08 14:40:00,77.34,77.37,77.34,77.34,225545.0,51.2695,51.2894,51.2695,51.2695,225545.0
2015-06-08 14:45:00,77.35,77.36,77.32,77.34,24333.0,51.2762,51.2828,51.2563,51.2695,24333.0
2015-06-08 14:50:00,77.34,77.4,77.34,77.38,28377.0,51.2695,51.3093,51.2695,51.2961,28377.0
2015-06-08 14:55:00,77.37,77.38,77.34,77.35,29996.0,51.2894,51.2961,51.2695,51.2762,29996.0
2015-06-08 15:00:00,77.36,77.36,77.33,77.36,40179.0,51.2828,51.2828,51.2629,51.2828,40179.0
2015-06-08 15:05:00,77.36,77.36,77.29,77.35,221279.0,51.2828,51.2828,51.2364,51.2762,221279.0
2015-06-08 15:10:00,77.35,77.36,77.27,77.3,24104.0,51.2762,51.2828,51.2231,51.243,24104.0
2015-06-08 15:15:00,77.3,77.3,77.26,77.27,19714.0,51.243,51.243,51.2165,51.2231,19714.0
2015-06-08 15:20:00,77.26,77.27,77.17,77.17,48696.0,51.2165,51.2231,51.1568,51.1568,48696.0
2015-06-08 15:25:00,77.17,77.23,77.16,77.21,59348.0,51.1568,51.1966,51.1502,51.1834,59348.0
2015-06-08 15:30:00,77.21,77.21,77.17,77.19,71644.0,51.1834,51.1834,51.1568,51.1701,71644.0
2015-06-08 15:35:00,77.18,77.19,77.14,77.14,42439.0,51.1635,51.1701,51.137,51.137,42439.0
2015-06-08 15:40:00,77.14,77.18,77.14,77.16,31336.0,51.137,51.1635,51.137,51.1502,31336.0
2015-06-08 15:45:00,77.16,77.17,77.11,77.12,64293.0,51.1502,51.1568,51.1171,51.1237,64293.0
2015-06-08 15:50:00,77.12,77.16,77.11,77.12,29120.0,51.1237,51.1502,51.1171,51.1237,29120.0
2015-06-08 15:55:00,77.12,77.15,77.05,77.06,79189.0,51.1237,51.1436,51.0773,51.0839,79189.0
2015-06-09 09:30:00,76.82,77.02,76.82,76.97,133866.0,50.9248,51.0574,50.9248,51.0243,133866.0
2015-06-09 09:35:00,76.97,77.21,76.95,77.03,48085.0,51.0243,51.1834,51.011,51.064,48085.0
2015-06-09 09:40:00,77.0,77.11,76.98,77.11,34298.0,51.0441,51.1171,51.0309,51.1171,34298.0
2015-06-09 09:45:00,77.12,77.12,77.02,77.02,52360.0,51.1237,51.1237,51.0574,51.0574,52360.0
2015-06-09 09:50:00,77.02,77.02,76.87,76.91,65979.0,51.0574,51.0574,50.958,50.9845,65979.0
2015-06-09 09:55:00,76.92,76.93,76.81,76.85,122088.0,50.9911,50.9977,50.9182,50.9447,122088.0
2015-06-09 10:00:00,76.85,76.9,76.68,76.71,167009.0,50.9447,50.9779,50.832,50.8519,167009.0
2015-06-09 10:05:00,76.71,76.74,76.65,76.73,58453.0,50.8519,50.8718,50.8121,50.8652,58453.0
2015-06-09 10:10:00,76.73,76.75,76.65,76.65,119142.0,50.8652,50.8784,50.8121,50.8121,119142.0
2015-06-09 10:15:00,76.65,76.65,76.55,76.55,75348.0,50.8121,50.8121,50.7458,50.7458,75348.0
2015-06-09 10:20:00,76.55,76.6,76.53,76.56,85318.0,50.7458,50.779,50.7326,50.7525,85318.0
2015-06-09 10:25:00,76.56,76.56,76.44,76.47,123376.0,50.7525,50.7525,50.6729,50.6928,123376.0
2015-06-09 10:30:00,76.46,76.51,76.44,76.51,32521.0,50.6862,50.7193,50.6729,50.7193,32521.0
2015-06-09 10:35:00,76.51,76.56,76.49,76.56,38785.0,50.7193,50.7525,50.7061,50.7525,38785.0
2015-06-09 10:40:00,76.57,76.68,76.56,76.66,55175.0,50.7591,50.832,50.7525,50.8188,55175.0
2015-06-09 10:45:00,76.66,76.66,76.63,76.64,25638.0,50.8188,50.8188,50.7989,50.8055,25638.0
2015-06-09 10:50:00,76.64,76.71,76.64,76.7,22987.0,50.8055,50.8519,50.8055,50.8453,22987.0
2015-06-09 10:55:00,76.7,76.72,76.69,76.7,33586.0,50.8453,50.8585,50.8386,50.8453,33586.0
2015-06-09 11:00:00,76.71,76.81,76.71,76.79,30917.0,50.8519,50.9182,50.8519,50.9049,30917.0
2015-06-09 11:05:00,76.78,76.85,76.74,76.74,57564.0,50.8983,50.9447,50.8718,50.8718,57564.0
2015-06-09 11:10:00,76.75,76.81,76.74,76.79,31055.0,50.8784,50.9182,50.8718,50.9049,31055.0
2015-06-09 11:15:00,76.8,76.82,76.76,76.77,33939.0,50.9116,50.9248,50.885,50.8917,33939.0
2015-06-09 11:20:00,76.75,76.77,76.7,76.71,31406.0,50.8784,50.8917,50.8453,50.8519,31406.0
2015-06-09 11:25:00,76.72,76.78,76.69,76.7,68645.0,50.8585,50.8983,50.8386,50.8453,68645.0
2015-06-09 11:30:00,76.71,76.79,76.71,76.77,46591.0,50.8519,50.9049,50.8519,50.8917,46591.0
2015-06-09 11:35:00,76.77,76.77,76.73,76.75,66316.0,50.8917,50.8917,50.8652,50.8784,66316.0
2015-06-09 11:40:00,76.76,76.8,76.73,76.79,83622.0,50.885,50.9116,50.8652,50.9049,83622.0
2015-06-09 11:45:00,76.78,76.83,76.77,76.83,59909.0,50.8983,50.9314,50.8917,50.9314,59909.0
2015-06-09 11:50:00,76.82,76.9,76.82,76.87,51898.0,50.9248,50.9779,50.9248,50.958,51898.0
2015-06-09 11:55:00,76.88,76.92,76.84,76.92,40706.0,50.9646,50.9911,50.9381,50.9911,40706.0
2015-06-09 12:00:00,76.92,76.98,76.92,76.98,45517.0,50.9911,51.0309,50.9911,51.0309,45517.0
2015-06-09 12:05:00,76.98,77.05,76.98,77.04,45730.0,51.0309,51.0773,51.0309,51.0707,45730.0
2015-06-09 12:10:00,77.04,77.06,76.99,77.05,106232.0,51.0707,51.0839,51.0375,51.0773,106232.0
2015-06-09 12:15:00,77.07,77.08,76.97,76.97,33825.0,51.0905,51.0972,51.0243,51.0243,33825.0
2015-06-09 12:20:00,76.96,76.96,76.93,76.94,22078.0,51.0176,51.0176,50.9977,51.0044,22078.0
2015-06-09 12:25:00,76.94,76.95,76.89,76.89,15511.0,51.0044,51.011,50.9712,50.9712,15511.0
2015-06-09 12:30:00,76.9,76.91,76.81,76.83,48441.0,50.9779,50.9845,50.9182,50.9314,48441.0
2015-06-09 12:35:00,76.83,76.83,76.77,76.77,33616.0,50.9314,50.9314,50.8917,50.8917,33616.0
2015-06-09 12:40:00,76.77,76.8,76.76,76.78,45666.0,50.8917,50.9116,50.885,50.8983,45666.0
2015-06-09 12:45:00,76.77,76.82,76.75,76.8,62444.0,50.8917,50.9248,50.8784,50.9116,62444.0
2015-06-09 12:50:00,76.81,76.87,76.8,76.86,6870.0,50.9182,50.958,50.9116,50.9513,6870.0
2015-06-09 12:55:00,76.85,76.88,76.84,76.85,16302.0,50.9447,50.9646,50.9381,50.9447,16302.0
2015-06-09 13:00:00,76.86,76.96,76.86,76.92,12108.0,50.9513,51.0176,50.9513,50.9911,12108.0
2015-06-09 13:05:00,76.93,76.93,76.89,76.91,17686.0,50.9977,50.9977,50.9712,50.9845,17686.0
2015-06-09 13:10:00,76.91,76.92,76.84,76.84,21159.0,50.9845,50.9911,50.9381,50.9381,21159.0
2015-06-09 13:15:00,76.84,76.84,76.79,76.8,18660.0,50.9381,50.9381,50.9049,50.9116,18660.0
2015-06-09 13:20:00,76.8,76.85,76.79,76.83,45553.0,50.9116,50.9447,50.9049,50.9314,45553.0
2015-06-09 13:25:00,76.82,76.82,76.78,76.79,29178.0,50.9248,50.9248,50.8983,50.9049,29178.0
2015-06-09 13:30:00,76.8,76.81,76.77,76.78,10483.0,50.9116,50.9182,50.8917,50.8983,10483.0
2015-06-09 13:35:00,76.78,76.79,76.77,76.77,12353.0,50.8983,50.9049,50.8917,50.8917,12353.0
2015-06-09 13:40:00,76.77,76.78,76.7,76.7,26983.0,50.8917,50.8983,50.8453,50.8453,26983.0
2015-06-09 13:45:00,76.7,76.74,76.69,76.73,31845.0,50.8453,50.8718,50.8386,50.8652,31845.0
2015-06-09 13:50:00,76.72,76.73,76.66,76.67,47256.0,50.8585,50.8652,50.8188,50.8254,47256.0
2015-06-09 13:55:00,76.66,76.67,76.64,76.66,68469.0,50.8188,50.8254,50.8055,50.8188,68469.0
2015-06-09 14:00:00,76.64,76.66,76.61,76.65,172646.0,50.8055,50.8188,50.7856,50.8121,172646.0
2015-06-09 14:05:00,76.65,76.71,76.61,76.71,85303.0,50.8121,50.8519,50.7856,50.8519,85303.0
2015-06-09 14:10:00,76.7,76.76,76.69,76.69,42656.0,50.8453,50.885,50.8386,50.8386,42656.0
2015-06-09 14:15:00,76.7,76.7,76.64,76.65,76324.0,50.8453,50.8453,50.8055,50.8121,76324.0
2015-06-09 14:20:00,76.64,76.68,76.64,76.67,41589.0,50.8055,50.832,50.8055,50.8254,41589.0
2015-06-09 14:25:00,76.67,76.76,76.65,76.75,31614.0,50.8254,50.885,50.8121,50.8784,31614.0
2015-06-09 14:30:00,76.77,76.82,76.76,76.81,71207.0,50.8917,50.9248,50.885,50.9182,71207.0
2015-06-09 14:35:00,76.8,76.86,76.8,76.84,31859.0,50.9116,50.9513,50.9116,50.9381,31859.0
2015-06-09 14:40:00,76.84,76.84,76.78,76.79,34642.0,50.9381,50.9381,50.8983,50.9049,34642.0
2015-06-09 14:45:00,76.79,76.81,76.75,76.76,35574.0,50.9049,50.9182,50.8784,50.885,35574.0
2015-06-09 14:50:00,76.75,76.78,76.71,76.72,45182.0,50.8784,50.8983,50.8519,50.8585,45182.0
2015-06-09 14:55:00,76.71,76.73,76.69,76.72,40729.0,50.8519,50.8652,50.8386,50.8585,40729.0
2015-06-09 15:00:00,76.71,76.71,76.63,76.64,38820.0,50.8519,50.8519,50.7989,50.8055,38820.0
2015-06-09 15:05:00,76.63,76.65,76.58,76.58,33324.0,50.7989,50.8121,50.7657,50.7657,33324.0
2015-06-09 15:10:00,76.59,76.61,76.56,76.58,35151.0,50.7724,50.7856,50.7525,50.7657,35151.0
2015-06-09 15:15:00,76.57,76.62,76.54,76.54,60629.0,50.7591,50.7922,50.7392,50.7392,60629.0
2015-06-09 15:20:00,76.55,76.56,76.5,76.51,37611.0,50.7458,50.7525,50.7127,50.7193,37611.0
2015-06-09 15:25:00,76.51,76.51,76.43,76.45,41253.0,50.7193,50.7193,50.6663,50.6795,41253.0
2015-06-09 15:30:00,76.45,76.46,76.41,76.43,40774.0,50.6795,50.6862,50.653,50.6663,40774.0
2015-06-09 15:35:00,76.42,76.47,76.4,76.47,41065.0,50.6597,50.6928,50.6464,50.6928,41065.0
2015-06-09 15:40:00,76.46,76.48,76.4,76.41,33432.0,50.6862,50.6994,50.6464,50.653,33432.0
2015-06-09 15:45:00,76.4,76.45,76.4,76.42,28075.0,50.6464,50.6795,50.6464,50.6597,28075.0
2015-06-09 15:50:00,76.43,76.48,76.43,76.44,127642.0,50.6663,50.6994,50.6663,50.6729,127642.0
2015-06-09 15:55:00,76.45,76.62,76.41,76.5,230991.0,50.6795,50.7922,50.653,50.7127,230991.0
2015-06-10 09:30:00,76.47,76.73,76.47,76.66,105747.0,50.6928,50.8652,50.6928,50.8188,105747.0
2015-06-10 09:35:00,76.67,76.67,76.54,76.63,27093.0,50.8254,50.8254,50.7392,50.7989,27093.0
2015-06-10 09:40:00,76.63,76.68,76.49,76.51,107626.0,50.7989,50.832,50.7061,50.7193,107626.0
2015-06-10 09:45:00,76.51,76.57,76.45,76.47,49953.0,50.7193,50.7591,50.6795,50.6928,49953.0
2015-06-10 09:50:00,76.5,76.52,76.38,76.38,92328.0,50.7127,50.7259,50.6331,50.6331,92328.0
2015-06-10 09:55:00,76.39,76.47,76.38,76.44,66562.0,50.6398,50.6928,50.6331,50.6729,66562.0
2015-06-10 10:00:00,76.44,76.54,76.44,76.53,29796.0,50.6729,50.7392,50.6729,50.7326,29796.0
2015-06-10 10:05:00,76.54,76.61,76.49,76.6,39734.0,50.7392,50.7856,50.7061,50.779,39734.0
2015-06-10 10:10:00,76.6,76.6,76.49,76.53,27843.0,50.779,50.779,50.7061,50.7326,27843.0
2015-06-10 10:15:00,76.53,76.56,76.5,76.53,18511.0,50.7326,50.7525,50.7127,50.7326,18511.0
2015-06-10 10:20:00,76.52,76.56,76.41,76.43,27724.0,50.7259,50.7525,50.653,50.6663,27724.0
2015-06-10 10:25:00,76.44,76.5,76.44,76.47,29534.0,50.6729,50.7127,50.6729,50.6928,29534.0
2015-06-10 10:30:00,76.48,76.59,76.44,76.58,44494.0,50.6994,50.7724,50.6729,50.7657,44494.0
2015-06-10 10:35:00,76.61,76.71,76.61,76.69,29716.0,50.7856,50.8519,50.7856,50.8386,29716.0
2015-06-10 10:40:00,76.7,76.75,76.68,76.72,20725.0,50.8453,50.8784,50.832,50.8585,20725.0
2015-06-10 10:45:00,76.72,76.79,76.71,76.79,64603.0,50.8585,50.9049,50.8519,50.9049,64603.0
2015-06-10 10:50:00,76.79,76.96,76.78,76.95,40810.0,50.9049,51.0176,50.8983,51.011,40810.0
2015-06-10 10:55:00,76.97,77.01,76.87,76.88,30315.0,51.0243,51.0508,50.958,50.9646,30315.0
2015-06-10 11:00:00,76.89,77.04,76.89,77.03,12233.0,50.9712,51.0707,50.9712,51.064,12233.0
2015-06-10 11:05:00,77.02,77.12,77.02,77.03,70984.0,51.0574,51.1237,51.0574,51.064,70984.0
2015-06-10 11:10:00,77.04,77.36,77.03,77.26,130945.0,51.0707,51.2828,51.064,51.2165,130945.0
2015-06-10 11:15:00,77.25,77.31,77.16,77.18,63574.0,51.2099,51.2496,51.1502,51.1635,63574.0
2015-06-10 11:20:00,77.15,77.18,77.08,77.16,17381.0,51.1436,51.1635,51.0972,51.1502,17381.0
2015-06-10 11:25:00,77.16,77.21,77.12,77.2,16581.0,51.1502,51.1834,51.1237,51.1767,16581.0
2015-06-10 11:30:00,77.2,77.27,77.2,77.25,55282.0,51.1767,51.2231,51.1767,51.2099,55282.0
2015-06-10 11:35:00,77.25,77.26,77.17,77.24,39800.0,51.2099,51.2165,51.1568,51.2032,39800.0
2015-06-10 11:40:00,77.24,77.29,77.22,77.23,29808.0,51.2032,51.2364,51.19,51.1966,29808.0
2015-06-10 11:45:00,77.23,77.23,77.15,77.18,28942.0,51.1966,51.1966,51.1436,51.1635,28942.0
2015-06-10 11:50:00,77.18,77.21,77.14,77.2,20095.0,51.1635,51.1834,51.137,51.1767,20095.0
2015-06-10 11:55:00,77.2,77.2,77.14,77.14,78795.0,51.1767,51.1767,51.137,51.137,78795.0
2015-06-10 12:00:00,77.14,77.23,77.12,77.23,32423.0,51.137,51.1966,51.1237,51.1966,32423.0
2015-06-10 12:05:00,77.23,77.3,77.22,77.24,62439.0,51.1966,51.243,51.19,51.2032,62439.0
2015-06-10 12:10:00,77.26,77.29,77.23,77.29,22909.0,51.2165,51.2364,51.1966,51.2364,22909.0
2015-06-10 12:15:00,77.28,77.31,77.25,77.3,24892.0,51.2298,51.2496,51.2099,51.243,24892.0
2015-06-10 12:20:00,77.31,77.43,77.3,77.42,28746.0,51.2496,51.3292,51.243,51.3226,28746.0
2015-06-10 12:25:00,77.43,77.5,77.42,77.48,17140.0,51.3292,51.3756,51.3226,51.3623,17140.0
2015-06-10 12:30:00,77.48,77.52,77.45,77.5,61027.0,51.3623,51.3889,51.3425,51.3756,61027.0
2015-06-10 12:35:00,77.5,77.52,77.44,77.45,18277.0,51.3756,51.3889,51.3358,51.3425,18277.0
2015-06-10 12:40:00,77.45,77.49,77.45,77.49,16548.0,51.3425,51.369,51.3425,51.369,16548.0
2015-06-10 12:45:00,77.49,77.53,77.49,77.52,22533.0,51.369,51.3955,51.369,51.3889,22533.0
2015-06-10 12:50:00,77.52,77.56,77.51,77.55,61992.0,51.3889,51.4154,51.3822,51.4087,61992.0
2015-06-10 12:55:00,77.54,77.54,77.49,77.52,21403.0,51.4021,51.4021,51.369,51.3889,21403.0
2015-06-10 13:00:00,77.52,77.61,77.51,77.6,23499.0,51.3889,51.4485,51.3822,51.4419,23499.0
2015-06-10 13:05:00,77.61,77.69,77.58,77.68,56597.0,51.4485,51.5016,51.4286,51.4949,56597.0
2015-06-10 13:10:00,77.68,77.73,77.64,77.72,24855.0,51.4949,51.5281,51.4684,51.5214,24855.0
2015-06-10 13:15:00,77.71,77.71,77.58,77.59,54399.0,51.5148,51.5148,51.4286,51.4353,54399.0
2015-06-10 13:20:00,77.59,77.6,77.53,77.54,18847.0,51.4353,51.4419,51.3955,51.4021,18847.0
2015-06-10 13:25:00,77.54,77.54,77.46,77.46,16846.0,51.4021,51.4021,51.3491,51.3491,16846.0
2015-06-10 13:30:00,77.44,77.48,77.41,77.48,18256.0,51.3358,51.3623,51.3159,51.3623,18256.0
2015-06-10 13:35:00,77.48,77.58,77.47,77.53,19328.0,51.3623,51.4286,51.3557,51.3955,19328.0
2015-06-10 13:40:00,77.52,77.55,77.5,77.52,15249.0,51.3889,51.4087,51.3756,51.3889,15249.0
2015-06-10 13:45:00,77.51,77.54,77.48,77.51,14538.0,51.3822,51.4021,51.3623,51.3822,14538.0
2015-06-10 13:50:00,77.52,77.53,77.48,77.48,10409.0,51.3889,51.3955,51.3623,51.3623,10409.0
2015-06-10 13:55:00,77.48,77.48,77.44,77.45,36694.0,51.3623,51.3623,51.3358,51.3425,36694.0
2015-06-10 14:00:00,77.45,77.61,77.45,77.61,34075.0,51.3425,51.4485,51.3425,51.4485,34075.0
2015-06-10 14:05:00,77.6,77.61,77.52,77.53,33205.0,51.4419,51.4485,51.3889,51.3955,33205.0
2015-06-10 14:10:00,77.53,77.58,77.52,77.57,23061.0,51.3955,51.4286,51.3889,51.422,23061.0
2015-06-10 14:15:00,77.58,77.6,77.56,77.59,16289.0,51.4286,51.4419,51.4154,51.4353,16289.0
2015-06-10 14:20:00,77.58,77.62,77.58,77.6,30165.0,51.4286,51.4551,51.4286,51.4419,30165.0
2015-06-10 14:25:00,77.6,77.61,77.5,77.5,28580.0,51.4419,51.4485,51.3756,51.3756,28580.0
2015-06-10 14:30:00,77.5,77.53,77.44,77.44,72123.0,51.3756,51.3955,51.3358,51.3358,72123.0
2015-06-10 14:35:00,77.43,77.46,77.37,77.37,16540.0,51.3292,51.3491,51.2894,51.2894,16540.0
2015-06-10 14:40:00,77.38,77.44,77.38,77.43,19740.0,51.2961,51.3358,51.2961,51.3292,19740.0
2015-06-10 14:45:00,77.43,77.44,77.32,77.32,102960.0,51.3292,51.3358,51.2563,51.2563,102960.0
2015-06-10 14:50:00,77.33,77.33,77.27,77.29,42454.0,51.2629,51.2629,51.2231,51.2364,42454.0
2015-06-10 14:55:00,77.29,77.31,77.23,77.24,24916.0,51.2364,51.2496,51.1966,51.2032,24916.0
2015-06-10 15:00:00,77.25,77.32,77.24,77.31,37763.0,51.2099,51.2563,51.2032,51.2496,37763.0
2015-06-10 15:05:00,77.31,77.32,77.2,77.2,121569.0,51.2496,51.2563,51.1767,51.1767,121569.0
2015-06-10 15:10:00,77.21,77.23,77.13,77.15,42350.0,51.1834,51.1966,51.1303,51.1436,42350.0
2015-06-10 15:15:00,77.16,77.21,77.11,77.21,31388.0,51.1502,51.1834,51.1171,51.1834,31388.0
2015-06-10 15:20:00,77.21,77.26,77.18,77.18,29042.0,51.1834,51.2165,51.1635,51.1635,29042.0
2015-06-10 15:25:00,77.18,77.2,77.15,77.16,28658.0,51.1635,51.1767,51.1436,51.1502,28658.0
2015-06-10 15:30:00,77.17,77.21,77.15,77.18,107500.0,51.1568,51.1834,51.1436,51.1635,107500.0
2015-06-10 15:35:00,77.18,77.19,77.09,77.1,58074.0,51.1635,51.1701,51.1038,51.1104,58074.0
2015-06-10 15:40:00,77.1,77.16,77.06,77.15,78287.0,51.1104,51.1502,51.0839,51.1436,78287.0
2015-06-10 15:45:00,77.15,77.19,77.15,77.17,143659.0,51.1436,51.1701,51.1436,51.1568,143659.0
2015-06-10 15:50:00,77.17,77.17,77.1,77.1,169005.0,51.1568,51.1568,51.1104,51.1104,169005.0
2015-06-10 15:55:00,77.1,77.11,77.03,77.05,223259.0,51.1104,51.1171,51.064,51.0773,223259.0
2015-06-11 09:30:00,77.62,77.67,77.39,77.45,119833.0,51.4551,51.4883,51.3027,51.3425,119833.0
2015-06-11 09:35:00,77.43,77.59,77.37,77.48,108572.0,51.3292,51.4353,51.2894,51.3623,108572.0
2015-06-11 09:40:00,77.45,77.52,77.39,77.51,69454.0,51.3425,51.3889,51.3027,51.3822,69454.0
2015-06-11 09:45:00,77.5,77.67,77.5,77.58,111497.0,51.3756,51.4883,51.3756,51.4286,111497.0
2015-06-11 09:50:00,77.6,77.61,77.53,77.54,24115.0,51.4419,51.4485,51.3955,51.4021,24115.0
2015-06-11 09:55:00,77.55,77.66,77.55,77.64,28443.0,51.4087,51.4817,51.4087,51.4684,28443.0
2015-06-11 10:00:00,77.64,77.7,77.56,77.68,75335.0,51.4684,51.5082,51.4154,51.4949,75335.0
2015-06-11 10:05:00,77.69,77.7,77.54,77.59,46933.0,51.5016,51.5082,51.4021,51.4353,46933.0
2015-06-11 10:10:00,77.59,77.67,77.59,77.66,38378.0,51.4353,51.4883,51.4353,51.4817,38378.0
2015-06-11 10:15:00,77.66,77.77,77.64,77.72,64720.0,51.4817,51.5546,51.4684,51.5214,64720.0
2015-06-11 10:20:00,77.72,77.81,77.72,77.8,49881.0,51.5214,51.5811,51.5214,51.5745,49881.0
2015-06-11 10:25:00,77.8,77.81,77.67,77.67,114878.0,51.5745,51.5811,51.4883,51.4883,114878.0
2015-06-11 10:30:00,77.68,77.68,77.57,77.63,52844.0,51.4949,51.4949,51.422,51.4618,52844.0
2015-06-11 10:35:00,77.63,77.65,77.53,77.57,32757.0,51.4618,51.475,51.3955,51.422,32757.0
2015-06-11 10:40:00,77.56,77.6,77.53,77.54,32565.0,51.4154,51.4419,51.3955,51.4021,32565.0
2015-06-11 10:45:00,77.53,77.56,77.45,77.55,32289.0,51.3955,51.4154,51.3425,51.4087,32289.0
2015-06-11 10:50:00,77.55,77.55,77.51,77.52,29799.0,51.4087,51.4087,51.3822,51.3889,29799.0
2015-06-11 10:55:00,77.52,77.57,77.51,77.51,28553.0,51.3889,51.422,51.3822,51.3822,28553.0
2015-06-11 11:00:00,77.51,77.53,77.49,77.49,85727.0,51.3822,51.3955,51.369,51.369,85727.0
2015-06-11 11:05:00,77.48,77.49,77.44,77.49,106822.0,51.3623,51.369,51.3358,51.369,106822.0
2015-06-11 11:10:00,77.48,77.54,77.47,77.51,53864.0,51.3623,51.4021,51.3557,51.3822,53864.0
2015-06-11 11:15:00,77.51,77.55,77.49,77.5,33079.0,51.3822,51.4087,51.369,51.3756,33079.0
2015-06-11 11:20:00,77.5,77.5,77.43,77.45,86614.0,51.3756,51.3756,51.3292,51.3425,86614.0
2015-06-11 11:25:00,77.45,77.49,77.42,77.49,27883.0,51.3425,51.369,51.3226,51.369,27883.0
2015-06-11 11:30:00,77.49,77.52,77.46,77.52,36086.0,51.369,51.3889,51.3491,51.3889,36086.0
2015-06-11 11:35:00,77.52,77.55,77.51,77.54,31085.0,51.3889,51.4087,51.3822,51.4021,31085.0
2015-06-11 11:40:00,77.55,77.62,77.53,77.62,58278.0,51.4087,51.4551,51.3955,51.4551,58278.0
2015-06-11 11:45:00,77.61,77.63,77.58,77.58,71821.0,51.4485,51.4618,51.4286,51.4286,71821.0
2015-06-11 11:50:00,77.57,77.59,77.55,77.58,75935.0,51.422,51.4353,51.4087,51.4286,75935.0
2015-06-11 11:55:00,77.58,77.6,77.49,77.51,18794.0,51.4286,51.4419,51.369,51.3822,18794.0
2015-06-11 12:00:00,77.51,77.59,77.51,77.57,12496.0,51.3822,51.4353,51.3822,51.422,12496.0
2015-06-11 12:05:00,77.58,77.61,77.55,77.59,26609.0,51.4286,51.4485,51.4087,51.4353,26609.0
2015-06-11 12:10:00,77.59,77.62,77.57,77.6,26545.0,51.4353,51.4551,51.422,51.4419,26545.0
2015-06-11 12:15:00,77.59,77.62,77.55,77.55,55670.0,51.4353,51.4551,51.4087,51.4087,55670.0
2015-06-11 12:20:00,77.55,77.56,77.45,77.45,54103.0,51.4087,51.4154,51.3425,51.3425,54103.0
2015-06-11 12:25:00,77.45,77.48,77.42,77.42,27667.0,51.3425,51.3623,51.3226,51.3226,27667.0
2015-06-11 12:30:00,77.42,77.42,77.4,77.42,25610.0,51.3226,51.3226,51.3093,51.3226,25610.0
2015-06-11 12:35:00,77.41,77.46,77.39,77.45,23516.0,51.3159,51.3491,51.3027,51.3425,23516.0
2015-06-11 12:40:00,77.45,77.57,77.45,77.57,34724.0,51.3425,51.422,51.3425,51.422,34724.0
2015-06-11 12:45:00,77.58,77.59,77.53,77.53,49059.0,51.4286,51.4353,51.3955,51.3955,49059.0
2015-06-11 12:50:00,77.54,77.64,77.53,77.64,61812.0,51.4021,51.4684,51.3955,51.4684,61812.0
2015-06-11 12:55:00,77.64,77.69,77.62,77.65,94795.0,51.4684,51.5016,51.4551,51.475,94795.0
2015-06-11 13:00:00,77.66,77.68,77.63,77.67,74756.0,51.4817,51.4949,51.4618,51.4883,74756.0
2015-06-11 13:05:00,77.67,77.67,77.58,77.58,57570.0,51.4883,51.4883,51.4286,51.4286,57570.0
2015-06-11 13:10:00,77.58,77.61,77.57,77.61,16768.0,51.4286,51.4485,51.422,51.4485,16768.0
2015-06-11 13:15:00,77.6,77.61,77.57,77.61,32866.0,51.4419,51.4485,51.422,51.4485,32866.0
2015-06-11 13:20:00,77.6,77.61,77.57,77.58,19000.0,51.4419,51.4485,51.422,51.4286,19000.0
2015-06-11 13:25:00,77.58,77.62,77.56,77.62,22286.0,51.4286,51.4551,51.4154,51.4551,22286.0
2015-06-11 13:30:00,77.62,77.67,77.62,77.67,38503.0,51.4551,51.4883,51.4551,51.4883,38503.0
2015-06-11 13:35:00,77.67,77.71,77.63,77.63,65523.0,51.4883,51.5148,51.4618,51.4618,65523.0
2015-06-11 13:40:00,77.64,77.67,77.62,77.64,52583.0,51.4684,51.4883,51.4551,51.4684,52583.0
2015-06-11 13:45:00,77.64,77.7,77.63,77.68,21523.0,51.4684,51.5082,51.4618,51.4949,21523.0
2015-06-11 13:50:00,77.68,77.71,77.61,77.64,77593.0,51.4949,51.5148,51.4485,51.4684,77593.0
2015-06-11 13:55:00,77.65,77.65,77.61,77.64,10044.0,51.475,51.475,51.4485,51.4684,10044.0
2015-06-11 14:00:00,77.65,77.67,77.63,77.64,23642.0,51.475,51.4883,51.4618,51.4684,23642.0
2015-06-11 14:05:00,77.65,77.7,77.63,77.68,29051.0,51.475,51.5082,51.4618,51.4949,29051.0
2015-06-11 14:10:00,77.68,77.69,77.64,77.65,20682.0,51.4949,51.5016,51.4684,51.475,20682.0
2015-06-11 14:15:00,77.65,77.67,77.6,77.6,27060.0,51.475,51.4883,51.4419,51.4419,27060.0
2015-06-11 14:20:00,77.61,77.64,77.6,77.63,36705.0,51.4485,51.4684,51.4419,51.4618,36705.0
2015-06-11 14:25:00,77.63,77.67,77.62,77.65,145703.0,51.4618,51.4883,51.4551,51.475,145703.0
2015-06-11 14:30:00,77.66,77.66,77.59,77.59,44088.0,51.4817,51.4817,51.4353,51.4353,44088.0
2015-06-11 14:35:00,77.59,77.61,77.56,77.58,68601.0,51.4353,51.4485,51.4154,51.4286,68601.0
2015-06-11 14:40:00,77.57,77.58,77.53,77.56,27138.0,51.422,51.4286,51.3955,51.4154,27138.0
2015-06-11 14:45:00,77.57,77.57,77.52,77.53,51672.0,51.422,51.422,51.3889,51.3955,51672.0
2015-06-11 14:50:00,77.53,77.53,77.45,77.47,27583.0,51.3955,51.3955,51.3425,51.3557,27583.0
2015-06-11 14:55:00,77.48,77.55,77.47,77.54,25533.0,51.3623,51.4087,51.3557,51.4021,25533.0
2015-06-11 15:00:00,77.54,77.54,77.51,77.54,44677.0,51.4021,51.4021,51.3822,51.4021,44677.0
2015-06-11 15:05:00,77.54,77.57,77.52,77.53,53258.0,51.4021,51.422,51.3889,51.3955,53258.0
2015-06-11 15:10:00,77.53,77.55,77.5,77.54,42171.0,51.3955,51.4087,51.3756,51.4021,42171.0
2015-06-11 15:15:00,77.54,77.55,77.51,77.53,16612.0,51.4021,51.4087,51.3822,51.3955,16612.0
2015-06-11 15:20:00,77.53,77.54,77.51,77.52,14919.0,51.3955,51.4021,51.3822,51.3889,14919.0
2015-06-11 15:25:00,77.53,77.53,77.5,77.52,34180.0,51.3955,51.3955,51.3756,51.3889,34180.0
2015-06-11 15:30:00,77.52,77.55,77.5,77.52,36454.0,51.3889,51.4087,51.3756,51.3889,36454.0
2015-06-11 15:35:00,77.52,77.52,77.46,77.5,67331.0,51.3889,51.3889,51.3491,51.3756,67331.0
2015-06-11 15:40:00,77.5,77.54,77.49,77.51,77251.0,51.3756,51.4021,51.369,51.3822,77251.0
2015-06-11 15:45:00,77.51,77.54,77.5,77.51,70395.0,51.3822,51.4021,51.3756,51.3822,70395.0
2015-06-11 15:50:00,77.51,77.53,77.5,77.53,42497.0,51.3822,51.3955,51.3756,51.3955,42497.0
2015-06-11 15:55:00,77.53,77.57,77.5,77.56,114067.0,51.3955,51.422,51.3756,51.4154,114067.0
2015-06-12 09:30:00,77.24,77.72,77.22,77.67,227996.0,51.2032,51.5214,51.19,51.4883,227996.0
2015-06-12 09:35:00,77.69,77.69,77.36,77.36,46708.0,51.5016,51.5016,51.2828,51.2828,46708.0
2015-06-12 09:40:00,77.35,77.62,77.28,77.47,279993.0,51.2762,51.4551,51.2298,51.3557,279993.0
2015-06-12 09:45:00,77.49,77.54,77.4,77.41,72037.0,51.369,51.4021,51.3093,51.3159,72037.0
2015-06-12 09:50:00,77.41,77.52,77.36,77.44,62325.0,51.3159,51.3889,51.2828,51.3358,62325.0
2015-06-12 09:55:00,77.45,77.51,77.42,77.47,32484.0,51.3425,51.3822,51.3226,51.3557,32484.0
2015-06-12 10:00:00,77.5,77.52,77.45,77.48,31586.0,51.3756,51.3889,51.3425,51.3623,31586.0
2015-06-12 10:05:00,77.5,77.6,77.48,77.55,30472.0,51.3756,51.4419,51.3623,51.4087,30472.0
2015-06-12 10:10:00,77.55,77.58,77.49,77.53,102471.0,51.4087,51.4286,51.369,51.3955,102471.0
2015-06-12 10:15:00,77.54,77.57,77.5,77.54,36823.0,51.4021,51.422,51.3756,51.4021,36823.0
2015-06-12 10:20:00,77.53,77.63,77.48,77.62,17546.0,51.3955,51.4618,51.3623,51.4551,17546.0
2015-06-12 10:25:00,77.62,77.7,77.61,77.64,40048.0,51.4551,51.5082,51.4485,51.4684,40048.0
2015-06-12 10:30:00,77.63,77.66,77.55,77.57,60233.0,51.4618,51.4817,51.4087,51.422,60233.0
2015-06-12 10:35:00,77.57,77.6,77.52,77.6,62473.0,51.422,51.4419,51.3889,51.4419,62473.0
2015-06-12 10:40:00,77.59,77.65,77.56,77.65,16748.0,51.4353,51.475,51.4154,51.475,16748.0
2015-06-12 10:45:00,77.64,77.66,77.61,77.66,40041.0,51.4684,51.4817,51.4485,51.4817,40041.0
2015-06-12 10:50:00,77.67,77.72,77.65,77.7,32416.0,51.4883,51.5214,51.475,51.5082,32416.0
2015-06-12 10:55:00,77.69,77.71,77.59,77.62,24067.0,51.5016,51.5148,51.4353,51.4551,24067.0
2015-06-12 11:00:00,77.61,77.64,77.6,77.63,19134.0,51.4485,51.4684,51.4419,51.4618,19134.0
2015-06-12 11:05:00,77.64,77.65,77.62,77.64,21837.0,51.4684,51.475,51.4551,51.4684,21837.0
2015-06-12 11:10:00,77.65,77.71,77.6,77.67,74238.0,51.475,51.5148,51.4419,51.4883,74238.0
2015-06-12 11:15:00,77.67,77.69,77.6,77.63,71160.0,51.4883,51.5016,51.4419,51.4618,71160.0
2015-06-12 11:20:00,77.62,77.66,77.61,77.66,30221.0,51.4551,51.4817,51.4485,51.4817,30221.0
2015-06-12 11:25:00,77.66,77.76,77.65,77.71,25257.0,51.4817,51.548,51.475,51.5148,25257.0
2015-06-12 11:30:00,77.71,77.72,77.65,77.65,22678.0,51.5148,51.5214,51.475,51.475,22678.0
2015-06-12 11:35:00,77.66,77.76,77.64,77.73,25984.0,51.4817,51.548,51.4684,51.5281,25984.0
2015-06-12 11:40:00,77.75,77.75,77.65,77.72,15528.0,51.5413,51.5413,51.475,51.5214,15528.0
2015-06-12 11:45:00,77.72,77.72,77.65,77.67,29279.0,51.5214,51.5214,51.475,51.4883,29279.0
2015-06-12 11:50:00,77.67,77.69,77.65,77.69,25648.0,51.4883,51.5016,51.475,51.5016,25648.0
2015-06-12 11:55:00,77.69,77.69,77.6,77.61,46059.0,51.5016,51.5016,51.4419,51.4485,46059.0
2015-06-12 12:00:00,77.62,77.63,77.58,77.6,22350.0,51.4551,51.4618,51.4286,51.4419,22350.0
2015-06-12 12:05:00,77.6,77.61,77.54,77.55,16452.0,51.4419,51.4485,51.4021,51.4087,16452.0
2015-06-12 12:10:00,77.55,77.56,77.53,77.53,24799.0,51.4087,51.4154,51.3955,51.3955,24799.0
2015-06-12 12:15:00,77.53,77.55,77.51,77.51,38253.0,51.3955,51.4087,51.3822,51.3822,38253.0
2015-06-12 12:20:00,77.5,77.54,77.48,77.52,21658.0,51.3756,51.4021,51.3623,51.3889,21658.0
2015-06-12 12:25:00,77.53,77.54,77.5,77.51,11319.0,51.3955,51.4021,51.3756,51.3822,11319.0
2015-06-12 12:30:00,77.51,77.52,77.48,77.51,14415.0,51.3822,51.3889,51.3623,51.3822,14415.0
2015-06-12 12:35:00,77.51,77.54,77.51,77.54,21477.0,51.3822,51.4021,51.3822,51.4021,21477.0
2015-06-12 12:40:00,77.53,77.53,77.46,77.49,20587.0,51.3955,51.3955,51.3491,51.369,20587.0
2015-06-12 12:45:00,77.52,77.57,77.52,77.57,85215.0,51.3889,51.422,51.3889,51.422,85215.0
2015-06-12 12:50:00,77.57,77.58,77.5,77.52,11588.0,51.422,51.4286,51.3756,51.3889,11588.0
2015-06-12 12:55:00,77.52,77.52,77.48,77.49,11232.0,51.3889,51.3889,51.3623,51.369,11232.0
2015-06-12 13:00:00,77.5,77.5,77.45,77.46,12318.0,51.3756,51.3756,51.3425,51.3491,12318.0
2015-06-12 13:05:00,77.46,77.5,77.45,77.48,20102.0,51.3491,51.3756,51.3425,51.3623,20102.0
2015-06-12 13:10:00,77.47,77.5,77.47,77.49,6749.0,51.3557,51.3756,51.3557,51.369,6749.0
2015-06-12 13:15:00,77.49,77.52,77.48,77.51,5445.0,51.369,51.3889,51.3623,51.3822,5445.0
2015-06-12 13:20:00,77.52,77.56,77.51,77.54,10119.0,51.3889,51.4154,51.3822,51.4021,10119.0
2015-06-12 13:25:00,77.56,77.57,77.54,77.54,8864.0,51.4154,51.422,51.4021,51.4021,8864.0
2015-06-12 13:30:00,77.54,77.55,77.51,77.53,19081.0,51.4021,51.4087,51.3822,51.3955,19081.0
2015-06-12 13:35:00,77.52,77.53,77.5,77.51,19063.0,51.3889,51.3955,51.3756,51.3822,19063.0
2015-06-12 13:40:00,77.51,77.51,77.45,77.45,16010.0,51.3822,51.3822,51.3425,51.3425,16010.0
2015-06-12 13:45:00,77.45,77.46,77.41,77.42,7715.0,51.3425,51.3491,51.3159,51.3226,7715.0
2015-06-12 13:50:00,77.4,77.4,77.34,77.37,19696.0,51.3093,51.3093,51.2695,51.2894,19696.0
2015-06-12 13:55:00,77.38,77.44,77.38,77.44,16269.0,51.2961,51.3358,51.2961,51.3358,16269.0
2015-06-12 14:00:00,77.44,77.44,77.4,77.41,8710.0,51.3358,51.3358,51.3093,51.3159,8710.0
2015-06-12 14:05:00,77.41,77.41,77.38,77.38,16518.0,51.3159,51.3159,51.2961,51.2961,16518.0
2015-06-12 14:10:00,77.38,77.4,77.37,77.38,13945.0,51.2961,51.3093,51.2894,51.2961,13945.0
2015-06-12 14:15:00,77.39,77.41,77.38,77.41,7248.0,51.3027,51.3159,51.2961,51.3159,7248.0
2015-06-12 14:20:00,77.41,77.43,77.41,77.43,12939.0,51.3159,51.3292,51.3159,51.3292,12939.0
2015-06-12 14:25:00,77.42,77.45,77.42,77.44,8935.0,51.3226,51.3425,51.3226,51.3358,8935.0
2015-06-12 14:30:00,77.44,77.44,77.37,77.38,31793.0,51.3358,51.3358,51.2894,51.2961,31793.0
2015-06-12 14:35:00,77.38,77.38,77.35,77.35,12479.0,51.2961,51.2961,51.2762,51.2762,12479.0
2015-06-12 14:40:00,77.36,77.37,77.35,77.36,6939.0,51.2828,51.2894,51.2762,51.2828,6939.0
2015-06-12 14:45:00,77.37,77.37,77.35,77.36,10840.0,51.2894,51.2894,51.2762,51.2828,10840.0
2015-06-12 14:50:00,77.36,77.36,77.33,77.34,25219.0,51.2828,51.2828,51.2629,51.2695,25219.0
2015-06-12 14:55:00,77.34,77.35,77.32,77.33,16703.0,51.2695,51.2762,51.2563,51.2629,16703.0
2015-06-12 15:00:00,77.33,77.39,77.32,77.39,26055.0,51.2629,51.3027,51.2563,51.3027,26055.0
2015-06-12 15:05:00,77.38,77.41,77.36,77.41,15356.0,51.2961,51.3159,51.2828,51.3159,15356.0
2015-06-12 15:10:00,77.4,77.43,77.4,77.41,12874.0,51.3093,51.3292,51.3093,51.3159,12874.0
2015-06-12 15:15:00,77.4,77.44,77.39,77.41,34639.0,51.3093,51.3358,51.3027,51.3159,34639.0
2015-06-12 15:20:00,77.41,77.42,77.39,77.41,17794.0,51.3159,51.3226,51.3027,51.3159,17794.0
2015-06-12 15:25:00,77.4,77.44,77.39,77.42,29157.0,51.3093,51.3358,51.3027,51.3226,29157.0
2015-06-12 15:30:00,77.43,77.46,77.42,77.45,40300.0,51.3292,51.3491,51.3226,51.3425,40300.0
2015-06-12 15:35:00,77.45,77.48,77.42,77.43,33186.0,51.3425,51.3623,51.3226,51.3292,33186.0
2015-06-12 15:40:00,77.43,77.44,77.39,77.44,43776.0,51.3292,51.3358,51.3027,51.3358,43776.0
2015-06-12 15:45:00,77.43,77.44,77.4,77.43,20967.0,51.3292,51.3358,51.3093,51.3292,20967.0
2015-06-12 15:50:00,77.43,77.48,77.42,77.47,30343.0,51.3292,51.3623,51.3226,51.3557,30343.0
2015-06-12 15:55:00,77.47,77.49,77.43,77.43,110590.0,51.3557,51.369,51.3292,51.3292,110590.0
2015-06-15 09:30:00,77.38,77.38,77.2,77.23,138338.0,51.2961,51.2961,51.1767,51.1966,138338.0
2015-06-15 09:35:00,77.2,77.26,77.19,77.19,103113.0,51.1767,51.2165,51.1701,51.1701,103113.0
2015-06-15 09:40:00,77.19,77.22,77.09,77.09,89687.0,51.1701,51.19,51.1038,51.1038,89687.0
2015-06-15 09:45:00,77.1,77.11,76.9,76.99,103703.0,51.1104,51.1171,50.9779,51.0375,103703.0
2015-06-15 09:50:00,77.0,77.01,76.85,76.86,78328.0,51.0441,51.0508,50.9447,50.9513,78328.0
2015-06-15 09:55:00,76.86,76.95,76.85,76.9,64938.0,50.9513,51.011,50.9447,50.9779,64938.0
2015-06-15 10:00:00,76.9,76.96,76.85,76.96,81817.0,50.9779,51.0176,50.9447,51.0176,81817.0
2015-06-15 10:05:00,76.95,77.14,76.95,77.14,58622.0,51.011,51.137,51.011,51.137,58622.0
2015-06-15 10:10:00,77.11,77.11,77.0,77.0,49024.0,51.1171,51.1171,51.0441,51.0441,49024.0
2015-06-15 10:15:00,77.0,77.04,76.97,77.01,37375.0,51.0441,51.0707,51.0243,51.0508,37375.0
2015-06-15 10:20:00,77.02,77.07,76.98,76.99,41232.0,51.0574,51.0905,51.0309,51.0375,41232.0
2015-06-15 10:25:00,76.99,77.0,76.94,76.99,25391.0,51.0375,51.0441,51.0044,51.0375,25391.0
2015-06-15 10:30:00,76.98,76.99,76.96,76.98,14046.0,51.0309,51.0375,51.0176,51.0309,14046.0
2015-06-15 10:35:00,76.97,77.06,76.96,77.02,53641.0,51.0243,51.0839,51.0176,51.0574,53641.0
2015-06-15 10:40:00,77.04,77.07,77.0,77.0,26814.0,51.0707,51.0905,51.0441,51.0441,26814.0
2015-06-15 10:45:00,76.99,77.04,76.98,76.99,22076.0,51.0375,51.0707,51.0309,51.0375,22076.0
2015-06-15 10:50:00,77.0,77.02,76.99,77.01,10599.0,51.0441,51.0574,51.0375,51.0508,10599.0
2015-06-15 10:55:00,77.01,77.06,76.99,77.06,26634.0,51.0508,51.0839,51.0375,51.0839,26634.0
2015-06-15 11:00:00,77.06,77.22,77.06,77.12,53229.0,51.0839,51.19,51.0839,51.1237,53229.0
2015-06-15 11:05:00,77.11,77.17,77.11,77.15,23723.0,51.1171,51.1568,51.1171,51.1436,23723.0
2015-06-15 11:10:00,77.16,77.3,77.15,77.29,18987.0,51.1502,51.243,51.1436,51.2364,18987.0
2015-06-15 11:15:00,77.28,77.32,77.28,77.3,6616.0,51.2298,51.2563,51.2298,51.243,6616.0
2015-06-15 11:20:00,77.3,77.3,77.23,77.23,24081.0,51.243,51.243,51.1966,51.1966,24081.0
2015-06-15 11:25:00,77.23,77.23,77.11,77.13,51274.0,51.1966,51.1966,51.1171,51.1303,51274.0
2015-06-15 11:30:00,77.14,77.16,77.08,77.09,28864.0,51.137,51.1502,51.0972,51.1038,28864.0
2015-06-15 11:35:00,77.09,77.16,77.09,77.14,17348.0,51.1038,51.1502,51.1038,51.137,17348.0
2015-06-15 11:40:00,77.15,77.23,77.14,77.2,49292.0,51.1436,51.1966,51.137,51.1767,49292.0
2015-06-15 11:45:00,77.2,77.21,77.14,77.19,22371.0,51.1767,51.1834,51.137,51.1701,22371.0
2015-06-15 11:50:00,77.19,77.26,77.18,77.25,16871.0,51.1701,51.2165,51.1635,51.2099,16871.0
2015-06-15 11:55:00,77.25,77.25,77.18,77.19,32473.0,51.2099,51.2099,51.1635,51.1701,32473.0
2015-06-15 12:00:00,77.18,77.2,77.13,77.19,26675.0,51.1635,51.1767,51.1303,51.1701,26675.0
2015-06-15 12:05:00,77.18,77.2,77.16,77.18,40209.0,51.1635,51.1767,51.1502,51.1635,40209.0
2015-06-15 12:10:00,77.17,77.19,77.11,77.13,19252.0,51.1568,51.1701,51.1171,51.1303,19252.0
2015-06-15 12:15:00,77.12,77.16,77.1,77.1,19545.0,51.1237,51.1502,51.1104,51.1104,19545.0
2015-06-15 12:20:00,77.11,77.14,77.1,77.12,11091.0,51.1171,51.137,51.1104,51.1237,11091.0
2015-06-15 12:25:00,77.12,77.13,77.07,77.09,20798.0,51.1237,51.1303,51.0905,51.1038,20798.0
2015-06-15 12:30:00,77.09,77.13,77.09,77.12,29012.0,51.1038,51.1303,51.1038,51.1237,29012.0
2015-06-15 12:35:00,77.11,77.11,77.08,77.1,28683.0,51.1171,51.1171,51.0972,51.1104,28683.0
2015-06-15 12:40:00,77.11,77.13,77.08,77.11,25800.0,51.1171,51.1303,51.0972,51.1171,25800.0
2015-06-15 12:45:00,77.12,77.18,77.11,77.17,11492.0,51.1237,51.1635,51.1171,51.1568,11492.0
2015-06-15 12:50:00,77.18,77.18,77.15,77.18,15188.0,51.1635,51.1635,51.1436,51.1635,15188.0
2015-06-15 12:55:00,77.17,77.18,77.13,77.15,21669.0,51.1568,51.1635,51.1303,51.1436,21669.0
2015-06-15 13:00:00,77.15,77.17,77.13,77.16,7688.0,51.1436,51.1568,51.1303,51.1502,7688.0
2015-06-15 13:05:00,77.17,77.18,77.14,77.16,19672.0,51.1568,51.1635,51.137,51.1502,19672.0
2015-06-15 13:10:00,77.16,77.19,77.14,77.16,15178.0,51.1502,51.1701,51.137,51.1502,15178.0
2015-06-15 13:15:00,77.17,77.18,77.13,77.13,28152.0,51.1568,51.1635,51.1303,51.1303,28152.0
2015-06-15 13:20:00,77.13,77.16,77.12,77.13,15963.0,51.1303,51.1502,51.1237,51.1303,15963.0
2015-06-15 13:25:00,77.13,77.13,77.06,77.06,52358.0,51.1303,51.1303,51.0839,51.0839,52358.0
2015-06-15 13:30:00,77.08,77.11,77.07,77.08,24930.0,51.0972,51.1171,51.0905,51.0972,24930.0
2015-06-15 13:35:00,77.08,77.1,77.06,77.09,20733.0,51.0972,51.1104,51.0839,51.1038,20733.0
2015-06-15 13:40:00,77.09,77.09,77.03,77.07,51903.0,51.1038,51.1038,51.064,51.0905,51903.0
2015-06-15 13:45:00,77.07,77.09,77.04,77.07,49027.0,51.0905,51.1038,51.0707,51.0905,49027.0
2015-06-15 13:50:00,77.08,77.21,77.06,77.13,61825.0,51.0972,51.1834,51.0839,51.1303,61825.0
2015-06-15 13:55:00,77.13,77.16,77.11,77.14,19909.0,51.1303,51.1502,51.1171,51.137,19909.0
2015-06-15 14:00:00,77.15,77.17,77.1,77.17,23851.0,51.1436,51.1568,51.1104,51.1568,23851.0
2015-06-15 14:05:00,77.17,77.17,77.1,77.14,22131.0,51.1568,51.1568,51.1104,51.137,22131.0
2015-06-15 14:10:00,77.14,77.2,77.13,77.17,36089.0,51.137,51.1767,51.1303,51.1568,36089.0
2015-06-15 14:15:00,77.17,77.19,77.15,77.16,20399.0,51.1568,51.1701,51.1436,51.1502,20399.0
2015-06-15 14:20:00,77.16,77.19,77.16,77.17,28831.0,51.1502,51.1701,51.1502,51.1568,28831.0
2015-06-15 14:25:00,77.16,77.16,77.11,77.13,48248.0,51.1502,51.1502,51.1171,51.1303,48248.0
2015-06-15 14:30:00,77.13,77.13,77.06,77.06,55706.0,51.1303,51.1303,51.0839,51.0839,55706.0
2015-06-15 14:35:00,77.07,77.13,77.06,77.09,37079.0,51.0905,51.1303,51.0839,51.1038,37079.0
2015-06-15 14:40:00,77.1,77.11,77.06,77.07,33709.0,51.1104,51.1171,51.0839,51.0905,33709.0
2015-06-15 14:45:00,77.06,77.1,77.06,77.08,49857.0,51.0839,51.1104,51.0839,51.0972,49857.0
2015-06-15 14:50:00,77.07,77.09,77.04,77.05,101242.0,51.0905,51.1038,51.0707,51.0773,101242.0
2015-06-15 14:55:00,77.05,77.06,77.0,77.01,145364.0,51.0773,51.0839,51.0441,51.0508,145364.0
2015-06-15 15:00:00,77.01,77.03,76.99,77.0,46771.0,51.0508,51.064,51.0375,51.0441,46771.0
2015-06-15 15:05:00,76.99,77.03,76.99,77.03,29441.0,51.0375,51.064,51.0375,51.064,29441.0
2015-06-15 15:10:00,77.03,77.03,77.0,77.02,25433.0,51.064,51.064,51.0441,51.0574,25433.0
2015-06-15 15:15:00,77.01,77.04,77.0,77.03,32257.0,51.0508,51.0707,51.0441,51.064,32257.0
2015-06-15 15:20:00,77.03,77.08,77.02,77.03,68428.0,51.064,51.0972,51.0574,51.064,68428.0
2015-06-15 15:25:00,77.03,77.07,77.03,77.06,30276.0,51.064,51.0905,51.064,51.0839,30276.0
2015-06-15 15:30:00,77.06,77.08,77.04,77.05,30914.0,51.0839,51.0972,51.0707,51.0773,30914.0
2015-06-15 15:35:00,77.05,77.07,77.02,77.02,21685.0,51.0773,51.0905,51.0574,51.0574,21685.0
2015-06-15 15:40:00,77.03,77.09,77.03,77.08,40615.0,51.064,51.1038,51.064,51.0972,40615.0
2015-06-15 15:45:00,77.07,77.07,77.02,77.03,26534.0,51.0905,51.0905,51.0574,51.064,26534.0
2015-06-15 15:50:00,77.04,77.05,77.0,77.04,231207.0,51.0707,51.0773,51.0441,51.0707,231207.0
2015-06-15 15:55:00,77.04,77.05,77.0,77.03,83504.0,51.0707,51.0773,51.0441,51.064,83504.0
2015-06-16 09:30:00,77.1,77.31,76.96,77.04,120283.0,51.1104,51.2496,51.0176,51.0707,120283.0
2015-06-16 09:35:00,77.05,77.11,76.94,77.05,103319.0,51.0773,51.1171,51.0044,51.0773,103319.0
2015-06-16 09:40:00,77.05,77.16,77.02,77.15,67532.0,51.0773,51.1502,51.0574,51.1436,67532.0
2015-06-16 09:45:00,77.15,77.29,77.1,77.27,73062.0,51.1436,51.2364,51.1104,51.2231,73062.0
2015-06-16 09:50:00,77.29,77.31,77.25,77.29,46958.0,51.2364,51.2496,51.2099,51.2364,46958.0
2015-06-16 09:55:00,77.28,77.34,77.26,77.3,92505.0,51.2298,51.2695,51.2165,51.243,92505.0
2015-06-16 10:00:00,77.3,77.4,77.29,77.37,83278.0,51.243,51.3093,51.2364,51.2894,83278.0
2015-06-16 10:05:00,77.38,77.4,77.35,77.39,24342.0,51.2961,51.3093,51.2762,51.3027,24342.0
2015-06-16 10:10:00,77.39,77.39,77.28,77.34,78040.0,51.3027,51.3027,51.2298,51.2695,78040.0
2015-06-16 10:15:00,77.33,77.38,77.28,77.35,64266.0,51.2629,51.2961,51.2298,51.2762,64266.0
2015-06-16 10:20:00,77.36,77.36,77.23,77.28,158379.0,51.2828,51.2828,51.1966,51.2298,158379.0
2015-06-16 10:25:00,77.27,77.28,77.2,77.2,73286.0,51.2231,51.2298,51.1767,51.1767,73286.0
2015-06-16 10:30:00,77.2,77.26,77.19,77.26,43506.0,51.1767,51.2165,51.1701,51.2165,43506.0
2015-06-16 10:35:00,77.26,77.29,77.24,77.29,12572.0,51.2165,51.2364,51.2032,51.2364,12572.0
2015-06-16 10:40:00,77.28,77.37,77.26,77.31,19513.0,51.2298,51.2894,51.2165,51.2496,19513.0
2015-06-16 10:45:00,77.32,77.35,77.31,77.34,27995.0,51.2563,51.2762,51.2496,51.2695,27995.0
2015-06-16 10:50:00,77.35,77.37,77.31,77.33,55544.0,51.2762,51.2894,51.2496,51.2629,55544.0
2015-06-16 10:55:00,77.32,77.33,77.23,77.27,35766.0,51.2563,51.2629,51.1966,51.2231,35766.0
2015-06-16 11:00:00,77.27,77.3,77.25,77.29,18313.0,51.2231,51.243,51.2099,51.2364,18313.0
2015-06-16 11:05:00,77.28,77.32,77.27,77.29,17778.0,51.2298,51.2563,51.2231,51.2364,17778.0
2015-06-16 11:10:00,77.29,77.35,77.29,77.33,25617.0,51.2364,51.2762,51.2364,51.2629,25617.0
2015-06-16 11:15:00,77.33,77.34,77.28,77.29,11299.0,51.2629,51.2695,51.2298,51.2364,11299.0
2015-06-16 11:20:00,77.29,77.39,77.29,77.37,98460.0,51.2364,51.3027,51.2364,51.2894,98460.0
2015-06-16 11:25:00,77.37,77.37,77.29,77.3,40193.0,51.2894,51.2894,51.2364,51.243,40193.0
2015-06-16 11:30:00,77.29,77.32,77.28,77.31,20808.0,51.2364,51.2563,51.2298,51.2496,20808.0
2015-06-16 11:35:00,77.31,77.32,77.27,77.28,12544.0,51.2496,51.2563,51.2231,51.2298,12544.0
2015-06-16 11:40:00,77.29,77.34,77.28,77.33,12183.0,51.2364,51.2695,51.2298,51.2629,12183.0
2015-06-16 11:45:00,77.33,77.36,77.32,77.36,18609.0,51.2629,51.2828,51.2563,51.2828,18609.0
2015-06-16 11:50:00,77.37,77.4,77.36,77.38,72376.0,51.2894,51.3093,51.2828,51.2961,72376.0
2015-06-16 11:55:00,77.38,77.42,77.37,77.41,65565.0,51.2961,51.3226,51.2894,51.3159,65565.0
2015-06-16 12:00:00,77.42,77.45,77.39,77.44,46912.0,51.3226,51.3425,51.3027,51.3358,46912.0
2015-06-16 12:05:00,77.44,77.51,77.43,77.51,18339.0,51.3358,51.3822,51.3292,51.3822,18339.0
2015-06-16 12:10:00,77.51,77.54,77.49,77.51,20438.0,51.3822,51.4021,51.369,51.3822,20438.0
2015-06-16 12:15:00,77.52,77.57,77.49,77.52,47885.0,51.3889,51.422,51.369,51.3889,47885.0
2015-06-16 12:20:00,77.53,77.62,77.53,77.58,18992.0,51.3955,51.4551,51.3955,51.4286,18992.0
2015-06-16 12:25:00,77.61,77.66,77.6,77.66,6121.0,51.4485,51.4817,51.4419,51.4817,6121.0
2015-06-16 12:30:00,77.67,77.67,77.61,77.64,33308.0,51.4883,51.4883,51.4485,51.4684,33308.0
2015-06-16 12:35:00,77.64,77.67,77.64,77.65,18078.0,51.4684,51.4883,51.4684,51.475,18078.0
2015-06-16 12:40:00,77.65,77.69,77.65,77.66,11206.0,51.475,51.5016,51.475,51.4817,11206.0
2015-06-16 12:45:00,77.67,77.7,77.64,77.64,38203.0,51.4883,51.5082,51.4684,51.4684,38203.0
2015-06-16 12:50:00,77.64,77.65,77.62,77.63,15337.0,51.4684,51.475,51.4551,51.4618,15337.0
2015-06-16 12:55:00,77.63,77.63,77.56,77.56,26607.0,51.4618,51.4618,51.4154,51.4154,26607.0
2015-06-16 13:00:00,77.56,77.63,77.56,77.61,12003.0,51.4154,51.4618,51.4154,51.4485,12003.0
2015-06-16 13:05:00,77.61,77.61,77.57,77.6,15169.0,51.4485,51.4485,51.422,51.4419,15169.0
2015-06-16 13:10:00,77.61,77.61,77.56,77.57,50721.0,51.4485,51.4485,51.4154,51.422,50721.0
2015-06-16 13:15:00,77.57,77.57,77.52,77.53,15526.0,51.422,51.422,51.3889,51.3955,15526.0
2015-06-16 13:20:00,77.53,77.54,77.49,77.52,11627.0,51.3955,51.4021,51.369,51.3889,11627.0
2015-06-16 13:25:00,77.51,77.61,77.51,77.61,24201.0,51.3822,51.4485,51.3822,51.4485,24201.0
2015-06-16 13:30:00,77.62,77.68,77.61,77.63,115213.0,51.4551,51.4949,51.4485,51.4618,115213.0
2015-06-16 13:35:00,77.64,77.69,77.63,77.68,13442.0,51.4684,51.5016,51.4618,51.4949,13442.0
2015-06-16 13:40:00,77.68,77.71,77.66,77.67,22573.0,51.4949,51.5148,51.4817,51.4883,22573.0
2015-06-16 13:45:00,77.68,77.68,77.64,77.64,6013.0,51.4949,51.4949,51.4684,51.4684,6013.0
2015-06-16 13:50:00,77.64,77.7,77.64,77.67,18213.0,51.4684,51.5082,51.4684,51.4883,18213.0
2015-06-16 13:55:00,77.69,77.76,77.68,77.71,41485.0,51.5016,51.548,51.4949,51.5148,41485.0
2015-06-16 14:00:00,77.72,77.74,77.69,77.72,15809.0,51.5214,51.5347,51.5016,51.5214,15809.0
2015-06-16 14:05:00,77.73,77.77,77.71,77.71,70785.0,51.5281,51.5546,51.5148,51.5148,70785.0
2015-06-16 14:10:00,77.72,77.73,77.7,77.71,22347.0,51.5214,51.5281,51.5082,51.5148,22347.0
2015-06-16 14:15:00,77.72,77.74,77.69,77.7,26046.0,51.5214,51.5347,51.5016,51.5082,26046.0
2015-06-16 14:20:00,77.7,77.72,77.68,77.71,19367.0,51.5082,51.5214,51.4949,51.5148,19367.0
2015-06-16 14:25:00,77.71,77.72,77.67,77.67,17081.0,51.5148,51.5214,51.4883,51.4883,17081.0
2015-06-16 14:30:00,77.66,77.66,77.58,77.61,90143.0,51.4817,51.4817,51.4286,51.4485,90143.0
2015-06-16 14:35:00,77.6,77.6,77.56,77.58,33427.0,51.4419,51.4419,51.4154,51.4286,33427.0
2015-06-16 14:40:00,77.58,77.6,77.55,77.6,42537.0,51.4286,51.4419,51.4087,51.4419,42537.0
2015-06-16 14:45:00,77.59,77.62,77.59,77.61,27377.0,51.4353,51.4551,51.4353,51.4485,27377.0
2015-06-16 14:50:00,77.61,77.61,77.57,77.59,42842.0,51.4485,51.4485,51.422,51.4353,42842.0
2015-06-16 14:55:00,77.6,77.61,77.55,77.59,44837.0,51.4419,51.4485,51.4087,51.4353,44837.0
2015-06-16 15:00:00,77.59,77.65,77.58,77.63,37562.0,51.4353,51.475,51.4286,51.4618,37562.0
2015-06-16 15:05:00,77.65,77.67,77.59,77.61,41606.0,51.475,51.4883,51.4353,51.4485,41606.0
2015-06-16 15:10:00,77.62,77.63,77.56,77.57,39910.0,51.4551,51.4618,51.4154,51.422,39910.0
2015-06-16 15:15:00,77.57,77.6,77.56,77.57,42966.0,51.422,51.4419,51.4154,51.422,42966.0
2015-06-16 15:20:00,77.57,77.58,77.53,77.57,66323.0,51.422,51.4286,51.3955,51.422,66323.0
2015-06-16 15:25:00,77.56,77.59,77.55,77.57,18404.0,51.4154,51.4353,51.4087,51.422,18404.0
2015-06-16 15:30:00,77.57,77.59,77.56,77.56,60017.0,51.422,51.4353,51.4154,51.4154,60017.0
2015-06-16 15:35:00,77.57,77.59,77.56,77.56,62764.0,51.422,51.4353,51.4154,51.4154,62764.0
2015-06-16 15:40:00,77.56,77.65,77.56,77.65,59737.0,51.4154,51.475,51.4154,51.475,59737.0
2015-06-16 15:45:00,77.64,77.67,77.63,77.66,147548.0,51.4684,51.4883,51.4618,51.4817,147548.0
2015-06-16 15:50:00,77.65,77.66,77.63,77.63,158864.0,51.475,51.4817,51.4618,51.4618,158864.0
2015-06-16 15:55:00,77.62,77.68,77.6,77.65,399112.0,51.4551,51.4949,51.4419,51.475,399112.0
2015-06-17 09:30:00,77.71,77.84,77.62,77.79,53485.0,51.5148,51.601,51.4551,51.5678,53485.0
2015-06-17 09:35:00,77.83,77.83,77.56,77.62,48610.0,51.5944,51.5944,51.4154,51.4551,48610.0
2015-06-17 09:40:00,77.62,77.72,77.6,77.64,74671.0,51.4551,51.5214,51.4419,51.4684,74671.0
2015-06-17 09:45:00,77.65,77.69,77.63,77.67,73182.0,51.475,51.5016,51.4618,51.4883,73182.0
2015-06-17 09:50:00,77.67,77.71,77.55,77.63,97191.0,51.4883,51.5148,51.4087,51.4618,97191.0
2015-06-17 09:55:00,77.61,77.67,77.59,77.61,30140.0,51.4485,51.4883,51.4353,51.4485,30140.0
2015-06-17 10:00:00,77.61,77.64,77.56,77.63,45643.0,51.4485,51.4684,51.4154,51.4618,45643.0
2015-06-17 10:05:00,77.62,77.63,77.52,77.58,37205.0,51.4551,51.4618,51.3889,51.4286,37205.0
2015-06-17 10:10:00,77.55,77.56,77.51,77.52,25485.0,51.4087,51.4154,51.3822,51.3889,25485.0
2015-06-17 10:15:00,77.51,77.55,77.49,77.52,35039.0,51.3822,51.4087,51.369,51.3889,35039.0
2015-06-17 10:20:00,77.52,77.52,77.44,77.45,34822.0,51.3889,51.3889,51.3358,51.3425,34822.0
2015-06-17 10:25:00,77.45,77.48,77.42,77.46,56849.0,51.3425,51.3623,51.3226,51.3491,56849.0
2015-06-17 10:30:00,77.47,77.53,77.45,77.53,61824.0,51.3557,51.3955,51.3425,51.3955,61824.0
2015-06-17 10:35:00,77.52,77.58,77.51,77.56,52490.0,51.3889,51.4286,51.3822,51.4154,52490.0
2015-06-17 10:40:00,77.56,77.62,77.54,77.57,30716.0,51.4154,51.4551,51.4021,51.422,30716.0
2015-06-17 10:45:00,77.58,77.62,77.56,77.58,36053.0,51.4286,51.4551,51.4154,51.4286,36053.0
2015-06-17 10:50:00,77.58,77.6,77.48,77.52,40478.0,51.4286,51.4419,51.3623,51.3889,40478.0
2015-06-17 10:55:00,77.52,77.55,77.51,77.54,26872.0,51.3889,51.4087,51.3822,51.4021,26872.0
2015-06-17 11:00:00,77.53,77.59,77.53,77.54,32727.0,51.3955,51.4353,51.3955,51.4021,32727.0
2015-06-17 11:05:00,77.54,77.56,77.52,77.56,47882.0,51.4021,51.4154,51.3889,51.4154,47882.0
2015-06-17 11:10:00,77.56,77.59,77.51,77.54,37370.0,51.4154,51.4353,51.3822,51.4021,37370.0
2015-06-17 11:15:00,77.53,77.55,77.48,77.54,55706.0,51.3955,51.4087,51.3623,51.4021,55706.0
2015-06-17 11:20:00,77.52,77.53,77.49,77.51,17082.0,51.3889,51.3955,51.369,51.3822,17082.0
2015-06-17 11:25:00,77.5,77.51,77.43,77.46,63080.0,51.3756,51.3822,51.3292,51.3491,63080.0
2015-06-17 11:30:00,77.45,77.5,77.44,77.48,18810.0,51.3425,51.3756,51.3358,51.3623,18810.0
2015-06-17 11:35:00,77.47,77.47,77.42,77.43,27676.0,51.3557,51.3557,51.3226,51.3292,27676.0
2015-06-17 11:40:00,77.44,77.47,77.41,77.41,61828.0,51.3358,51.3557,51.3159,51.3159,61828.0
2015-06-17 11:45:00,77.4,77.42,77.36,77.41,46124.0,51.3093,51.3226,51.2828,51.3159,46124.0
2015-06-17 11:50:00,77.41,77.46,77.41,77.44,32275.0,51.3159,51.3491,51.3159,51.3358,32275.0
2015-06-17 11:55:00,77.43,77.43,77.39,77.42,20297.0,51.3292,51.3292,51.3027,51.3226,20297.0
2015-06-17 12:00:00,77.41,77.42,77.37,77.39,13952.0,51.3159,51.3226,51.2894,51.3027,13952.0
2015-06-17 12:05:00,77.4,77.4,77.31,77.34,32680.0,51.3093,51.3093,51.2496,51.2695,32680.0
2015-06-17 12:10:00,77.35,77.36,77.3,77.31,20553.0,51.2762,51.2828,51.243,51.2496,20553.0
2015-06-17 12:15:00,77.32,77.32,77.25,77.28,63835.0,51.2563,51.2563,51.2099,51.2298,63835.0
2015-06-17 12:20:00,77.28,77.29,77.25,77.27,15744.0,51.2298,51.2364,51.2099,51.2231,15744.0
2015-06-17 12:25:00,77.26,77.28,77.23,77.24,22601.0,51.2165,51.2298,51.1966,51.2032,22601.0
2015-06-17 12:30:00,77.24,77.27,77.22,77.26,32755.0,51.2032,51.2231,51.19,51.2165,32755.0
2015-06-17 12:35:00,77.26,77.29,77.26,77.26,13351.0,51.2165,51.2364,51.2165,51.2165,13351.0
2015-06-17 12:40:00,77.26,77.28,77.2,77.21,44158.0,51.2165,51.2298,51.1767,51.1834,44158.0
2015-06-17 12:45:00,77.21,77.23,77.17,77.19,40981.0,51.1834,51.1966,51.1568,51.1701,40981.0
2015-06-17 12:50:00,77.19,77.2,77.15,77.18,19936.0,51.1701,51.1767,51.1436,51.1635,19936.0
2015-06-17 12:55:00,77.17,77.2,77.14,77.17,22931.0,51.1568,51.1767,51.137,51.1568,22931.0
2015-06-17 13:00:00,77.17,77.19,77.15,77.18,18881.0,51.1568,51.1701,51.1436,51.1635,18881.0
2015-06-17 13:05:00,77.18,77.21,77.16,77.2,28121.0,51.1635,51.1834,51.1502,51.1767,28121.0
2015-06-17 13:10:00,77.21,77.24,77.2,77.24,17235.0,51.1834,51.2032,51.1767,51.2032,17235.0
2015-06-17 13:15:00,77.23,77.26,77.22,77.25,12122.0,51.1966,51.2165,51.19,51.2099,12122.0
2015-06-17 13:20:00,77.23,77.27,77.23,77.25,14069.0,51.1966,51.2231,51.1966,51.2099,14069.0
2015-06-17 13:25:00,77.25,77.28,77.23,77.24,24471.0,51.2099,51.2298,51.1966,51.2032,24471.0
2015-06-17 13:30:00,77.23,77.27,77.22,77.24,17378.0,51.1966,51.2231,51.19,51.2032,17378.0
2015-06-17 13:35:00,77.23,77.25,77.2,77.22,6866.0,51.1966,51.2099,51.1767,51.19,6866.0
2015-06-17 13:40:00,77.22,77.24,77.2,77.21,13157.0,51.19,51.2032,51.1767,51.1834,13157.0
2015-06-17 13:45:00,77.21,77.24,77.21,77.23,25868.0,51.1834,51.2032,51.1834,51.1966,25868.0
2015-06-17 13:50:00,77.23,77.29,77.22,77.27,44852.0,51.1966,51.2364,51.19,51.2231,44852.0
2015-06-17 13:55:00,77.27,77.33,77.26,77.32,33276.0,51.2231,51.2629,51.2165,51.2563,33276.0
2015-06-17 14:00:00,77.35,77.78,77.12,77.77,114110.0,51.2762,51.5612,51.1237,51.5546,114110.0
2015-06-17 14:05:00,77.74,77.94,77.7,77.87,47102.0,51.5347,51.6673,51.5082,51.6209,47102.0
2015-06-17 14:10:00,77.85,78.08,77.77,78.06,125366.0,51.6076,51.7601,51.5546,51.7468,125366.0
2015-06-17 14:15:00,78.08,78.21,78.01,78.03,133110.0,51.7601,51.8463,51.7137,51.7269,133110.0
2015-06-17 14:20:00,78.01,78.03,77.8,77.8,63800.0,51.7137,51.7269,51.5745,51.5745,63800.0
2015-06-17 14:25:00,77.81,77.84,77.68,77.68,25344.0,51.5811,51.601,51.4949,51.4949,25344.0
2015-06-17 14:30:00,77.68,77.88,77.66,77.85,48682.0,51.4949,51.6275,51.4817,51.6076,48682.0
2015-06-17 14:35:00,77.84,77.92,77.78,77.92,64324.0,51.601,51.654,51.5612,51.654,64324.0
2015-06-17 14:40:00,77.94,78.18,77.93,78.1,90168.0,51.6673,51.8264,51.6607,51.7733,90168.0
2015-06-17 14:45:00,78.1,78.18,78.1,78.1,34456.0,51.7733,51.8264,51.7733,51.7733,34456.0
2015-06-17 14:50:00,78.11,78.27,78.09,78.24,54892.0,51.78,51.886,51.7667,51.8662,54892.0
2015-06-17 14:55:00,78.24,78.26,78.16,78.19,76701.0,51.8662,51.8794,51.8131,51.833,76701.0
2015-06-17 15:00:00,78.19,78.2,78.07,78.12,39237.0,51.833,51.8396,51.7535,51.7866,39237.0
2015-06-17 15:05:00,78.12,78.13,78.04,78.07,38660.0,51.7866,51.7932,51.7336,51.7535,38660.0
2015-06-17 15:10:00,78.07,78.34,78.06,78.33,70108.0,51.7535,51.9324,51.7468,51.9258,70108.0
2015-06-17 15:15:00,78.32,78.37,78.28,78.28,39042.0,51.9192,51.9523,51.8927,51.8927,39042.0
2015-06-17 15:20:00,78.27,78.38,78.24,78.35,27810.0,51.886,51.959,51.8662,51.9391,27810.0
2015-06-17 15:25:00,78.34,78.37,78.31,78.34,38070.0,51.9324,51.9523,51.9126,51.9324,38070.0
2015-06-17 15:30:00,78.34,78.35,78.23,78.23,78990.0,51.9324,51.9391,51.8595,51.8595,78990.0
2015-06-17 15:35:00,78.23,78.28,78.22,78.25,36088.0,51.8595,51.8927,51.8529,51.8728,36088.0
2015-06-17 15:40:00,78.23,78.28,78.22,78.23,67811.0,51.8595,51.8927,51.8529,51.8595,67811.0
2015-06-17 15:45:00,78.24,78.31,78.24,78.31,88837.0,51.8662,51.9126,51.8662,51.9126,88837.0
2015-06-17 15:50:00,78.3,78.33,78.29,78.31,45086.0,51.9059,51.9258,51.8993,51.9126,45086.0
2015-06-17 15:55:00,78.31,78.34,78.26,78.29,214107.0,51.9126,51.9324,51.8794,51.8993,214107.0
2015-06-18 09:30:00,78.36,78.88,78.31,78.86,148942.0,51.9457,52.2904,51.9126,52.2772,148942.0
2015-06-18 09:35:00,78.86,79.05,78.84,78.88,189063.0,52.2772,52.4031,52.2639,52.2904,189063.0
2015-06-18 09:40:00,78.88,79.15,78.87,79.14,166369.0,52.2904,52.4694,52.2838,52.4628,166369.0
2015-06-18 09:45:00,79.15,79.32,79.11,79.25,134435.0,52.4694,52.5821,52.4429,52.5357,134435.0
2015-06-18 09:50:00,79.26,79.49,79.23,79.47,184892.0,52.5423,52.6948,52.5224,52.6815,184892.0
2015-06-18 09:55:00,79.46,79.47,79.32,79.39,60923.0,52.6749,52.6815,52.5821,52.6285,60923.0
2015-06-18 10:00:00,79.4,79.44,79.3,79.39,177687.0,52.6351,52.6616,52.5688,52.6285,177687.0
2015-06-18 10:05:00,79.39,79.53,79.37,79.5,89428.0,52.6285,52.7213,52.6152,52.7014,89428.0
2015-06-18 10:10:00,79.5,79.51,79.41,79.47,69755.0,52.7014,52.7081,52.6418,52.6815,69755.0
2015-06-18 10:15:00,79.48,79.55,79.35,79.41,84490.0,52.6882,52.7346,52.602,52.6418,84490.0
2015-06-18 10:20:00,79.43,79.48,79.35,79.43,96548.0,52.655,52.6882,52.602,52.655,96548.0
2015-06-18 10:25:00,79.44,79.47,79.36,79.36,69928.0,52.6616,52.6815,52.6086,52.6086,69928.0
2015-06-18 10:30:00,79.37,79.4,79.22,79.23,52580.0,52.6152,52.6351,52.5158,52.5224,52580.0
2015-06-18 10:35:00,79.23,79.26,79.17,79.19,81218.0,52.5224,52.5423,52.4827,52.4959,81218.0
2015-06-18 10:40:00,79.18,79.37,79.18,79.28,36410.0,52.4893,52.6152,52.4893,52.5556,36410.0
2015-06-18 10:45:00,79.27,79.34,79.14,79.16,61913.0,52.549,52.5954,52.4628,52.476,61913.0
2015-06-18 10:50:00,79.17,79.28,79.13,79.18,65955.0,52.4827,52.5556,52.4561,52.4893,65955.0
2015-06-18 10:55:00,79.17,79.29,79.17,79.25,42077.0,52.4827,52.5622,52.4827,52.5357,42077.0
2015-06-18 11:00:00,79.25,79.29,79.2,79.29,43982.0,52.5357,52.5622,52.5025,52.5622,43982.0
2015-06-18 11:05:00,79.28,79.38,79.25,79.33,89221.0,52.5556,52.6219,52.5357,52.5887,89221.0
2015-06-18 11:10:00,79.33,79.47,79.31,79.45,55193.0,52.5887,52.6815,52.5755,52.6683,55193.0
2015-06-18 11:15:00,79.44,79.49,79.41,79.42,70216.0,52.6616,52.6948,52.6418,52.6484,70216.0
2015-06-18 11:20:00,79.43,79.46,79.35,79.39,28570.0,52.655,52.6749,52.602,52.6285,28570.0
2015-06-18 11:25:00,79.39,79.44,79.38,79.43,32796.0,52.6285,52.6616,52.6219,52.655,32796.0
2015-06-18 11:30:00,79.43,79.47,79.42,79.43,40725.0,52.655,52.6815,52.6484,52.655,40725.0
2015-06-18 11:35:00,79.43,79.55,79.43,79.53,45423.0,52.655,52.7346,52.655,52.7213,45423.0
2015-06-18 11:40:00,79.53,79.54,79.43,79.43,43152.0,52.7213,52.7279,52.655,52.655,43152.0
2015-06-18 11:45:00,79.45,79.46,79.35,79.39,32237.0,52.6683,52.6749,52.602,52.6285,32237.0
2015-06-18 11:50:00,79.38,79.44,79.38,79.44,15957.0,52.6219,52.6616,52.6219,52.6616,15957.0
2015-06-18 11:55:00,79.44,79.48,79.4,79.47,34425.0,52.6616,52.6882,52.6351,52.6815,34425.0
2015-06-18 12:00:00,79.49,79.59,79.48,79.57,49366.0,52.6948,52.7611,52.6882,52.7478,49366.0
2015-06-18 12:05:00,79.57,79.65,79.54,79.64,46994.0,52.7478,52.8009,52.7279,52.7942,46994.0
2015-06-18 12:10:00,79.63,79.65,79.58,79.59,50810.0,52.7876,52.8009,52.7545,52.7611,50810.0
2015-06-18 12:15:00,79.6,79.65,79.56,79.56,85816.0,52.7677,52.8009,52.7412,52.7412,85816.0
2015-06-18 12:20:00,79.56,79.68,79.52,79.64,82292.0,52.7412,52.8207,52.7147,52.7942,82292.0
2015-06-18 12:25:00,79.64,79.68,79.57,79.64,63093.0,52.7942,52.8207,52.7478,52.7942,63093.0
2015-06-18 12:30:00,79.64,79.72,79.63,79.69,45903.0,52.7942,52.8473,52.7876,52.8274,45903.0
2015-06-18 12:35:00,79.69,79.72,79.53,79.57,48955.0,52.8274,52.8473,52.7213,52.7478,48955.0
2015-06-18 12:40:00,79.59,79.61,79.53,79.53,10883.0,52.7611,52.7743,52.7213,52.7213,10883.0
2015-06-18 12:45:00,79.53,79.57,79.5,79.52,34793.0,52.7213,52.7478,52.7014,52.7147,34793.0
2015-06-18 12:50:00,79.53,79.53,79.39,79.46,31844.0,52.7213,52.7213,52.6285,52.6749,31844.0
2015-06-18 12:55:00,79.46,79.47,79.3,79.3,22716.0,52.6749,52.6815,52.5688,52.5688,22716.0
2015-06-18 13:00:00,79.31,79.31,79.23,79.29,33407.0,52.5755,52.5755,52.5224,52.5622,33407.0
2015-06-18 13:05:00,79.28,79.43,79.28,79.39,49765.0,52.5556,52.655,52.5556,52.6285,49765.0
2015-06-18 13:10:00,79.39,79.44,79.38,79.43,111335.0,52.6285,52.6616,52.6219,52.655,111335.0
2015-06-18 13:15:00,79.44,79.44,79.35,79.36,42355.0,52.6616,52.6616,52.602,52.6086,42355.0
2015-06-18 13:20:00,79.36,79.38,79.2,79.27,68323.0,52.6086,52.6219,52.5025,52.549,68323.0
2015-06-18 13:25:00,79.26,79.27,79.19,79.23,30046.0,52.5423,52.549,52.4959,52.5224,30046.0
2015-06-18 13:30:00,79.22,79.27,79.22,79.24,25015.0,52.5158,52.549,52.5158,52.5291,25015.0
2015-06-18 13:35:00,79.25,79.27,79.2,79.2,16543.0,52.5357,52.549,52.5025,52.5025,16543.0
2015-06-18 13:40:00,79.21,79.3,79.18,79.29,149024.0,52.5092,52.5688,52.4893,52.5622,149024.0
2015-06-18 13:45:00,79.29,79.31,79.24,79.29,38616.0,52.5622,52.5755,52.5291,52.5622,38616.0
2015-06-18 13:50:00,79.29,79.31,79.19,79.23,62285.0,52.5622,52.5755,52.4959,52.5224,62285.0
2015-06-18 13:55:00,79.24,79.27,79.18,79.19,40798.0,52.5291,52.549,52.4893,52.4959,40798.0
2015-06-18 14:00:00,79.2,79.25,79.18,79.22,56442.0,52.5025,52.5357,52.4893,52.5158,56442.0
2015-06-18 14:05:00,79.22,79.25,79.2,79.2,25477.0,52.5158,52.5357,52.5025,52.5025,25477.0
2015-06-18 14:10:00,79.18,79.24,79.18,79.21,40503.0,52.4893,52.5291,52.4893,52.5092,40503.0
2015-06-18 14:15:00,79.21,79.24,79.17,79.23,70709.0,52.5092,52.5291,52.4827,52.5224,70709.0
2015-06-18 14:20:00,79.22,79.35,79.22,79.31,38837.0,52.5158,52.602,52.5158,52.5755,38837.0
2015-06-18 14:25:00,79.31,79.41,79.31,79.4,53784.0,52.5755,52.6418,52.5755,52.6351,53784.0
2015-06-18 14:30:00,79.4,79.43,79.38,79.38,24278.0,52.6351,52.655,52.6219,52.6219,24278.0
2015-06-18 14:35:00,79.37,79.38,79.33,79.37,31914.0,52.6152,52.6219,52.5887,52.6152,31914.0
2015-06-18 14:40:00,79.37,79.4,79.36,79.39,32968.0,52.6152,52.6351,52.6086,52.6285,32968.0
2015-06-18 14:45:00,79.39,79.42,79.35,79.37,58609.0,52.6285,52.6484,52.602,52.6152,58609.0
2015-06-18 14:50:00,79.38,79.4,79.34,79.34,58701.0,52.6219,52.6351,52.5954,52.5954,58701.0
2015-06-18 14:55:00,79.34,79.42,79.34,79.41,19056.0,52.5954,52.6484,52.5954,52.6418,19056.0
2015-06-18 15:00:00,79.41,79.41,79.35,79.37,41541.0,52.6418,52.6418,52.602,52.6152,41541.0
2015-06-18 15:05:00,79.37,79.42,79.37,79.41,39360.0,52.6152,52.6484,52.6152,52.6418,39360.0
2015-06-18 15:10:00,79.41,79.43,79.38,79.43,22716.0,52.6418,52.655,52.6219,52.655,22716.0
2015-06-18 15:15:00,79.42,79.47,79.41,79.46,50022.0,52.6484,52.6815,52.6418,52.6749,50022.0
2015-06-18 15:20:00,79.47,79.54,79.46,79.54,46780.0,52.6815,52.7279,52.6749,52.7279,46780.0
2015-06-18 15:25:00,79.54,79.57,79.49,79.53,59651.0,52.7279,52.7478,52.6948,52.7213,59651.0
2015-06-18 15:30:00,79.53,79.6,79.52,79.57,64589.0,52.7213,52.7677,52.7147,52.7478,64589.0
2015-06-18 15:35:00,79.57,79.6,79.52,79.53,79097.0,52.7478,52.7677,52.7147,52.7213,79097.0
2015-06-18 15:40:00,79.53,79.59,79.52,79.56,72404.0,52.7213,52.7611,52.7147,52.7412,72404.0
2015-06-18 15:45:00,79.55,79.56,79.47,79.47,83086.0,52.7346,52.7412,52.6815,52.6815,83086.0
2015-06-18 15:50:00,79.47,79.5,79.43,79.43,256469.0,52.6815,52.7014,52.655,52.655,256469.0
2015-06-18 15:55:00,79.42,79.42,79.36,79.38,243663.0,52.6484,52.6484,52.6086,52.6219,243663.0
2015-06-19 09:30:00,79.44,79.61,79.02,79.04,353332.0,52.6616,52.7743,52.3832,52.3965,353332.0
2015-06-19 09:35:00,79.06,79.11,78.71,78.75,206963.0,52.4097,52.4429,52.1777,52.2042,206963.0
2015-06-19 09:40:00,78.75,78.85,78.71,78.72,98824.0,52.2042,52.2705,52.1777,52.1844,98824.0
2015-06-19 09:45:00,78.71,78.72,78.62,78.65,204063.0,52.1777,52.1844,52.1181,52.1379,204063.0
2015-06-19 09:50:00,78.65,78.69,78.56,78.56,86485.0,52.1379,52.1645,52.0783,52.0783,86485.0
2015-06-19 09:55:00,78.55,78.61,78.53,78.57,149278.0,52.0717,52.1114,52.0584,52.0849,149278.0
2015-06-19 10:00:00,78.57,78.63,78.56,78.62,171718.0,52.0849,52.1247,52.0783,52.1181,171718.0
2015-06-19 10:05:00,78.62,78.8,78.61,78.78,268107.0,52.1181,52.2374,52.1114,52.2241,268107.0
2015-06-19 10:10:00,78.78,78.85,78.76,78.83,148085.0,52.2241,52.2705,52.2109,52.2573,148085.0
2015-06-19 10:15:00,78.83,78.88,78.8,78.88,60874.0,52.2573,52.2904,52.2374,52.2904,60874.0
2015-06-19 10:20:00,78.88,79.05,78.86,79.03,74412.0,52.2904,52.4031,52.2772,52.3899,74412.0
2015-06-19 10:25:00,79.03,79.03,78.95,78.95,32905.0,52.3899,52.3899,52.3368,52.3368,32905.0
2015-06-19 10:30:00,78.96,79.07,78.96,79.06,38689.0,52.3434,52.4164,52.3434,52.4097,38689.0
2015-06-19 10:35:00,79.06,79.15,79.05,79.11,55273.0,52.4097,52.4694,52.4031,52.4429,55273.0
2015-06-19 10:40:00,79.11,79.24,79.11,79.23,65346.0,52.4429,52.5291,52.4429,52.5224,65346.0
2015-06-19 10:45:00,79.23,79.26,79.2,79.24,56376.0,52.5224,52.5423,52.5025,52.5291,56376.0
2015-06-19 10:50:00,79.26,79.26,79.15,79.15,41265.0,52.5423,52.5423,52.4694,52.4694,41265.0
2015-06-19 10:55:00,79.13,79.14,79.08,79.11,26965.0,52.4561,52.4628,52.423,52.4429,26965.0
2015-06-19 11:00:00,79.11,79.12,79.01,79.06,37877.0,52.4429,52.4495,52.3766,52.4097,37877.0
2015-06-19 11:05:00,79.05,79.09,79.03,79.07,36178.0,52.4031,52.4296,52.3899,52.4164,36178.0
2015-06-19 11:10:00,79.08,79.14,79.05,79.09,32851.0,52.423,52.4628,52.4031,52.4296,32851.0
2015-06-19 11:15:00,79.09,79.1,79.08,79.1,23964.0,52.4296,52.4363,52.423,52.4363,23964.0
2015-06-19 11:20:00,79.11,79.13,79.0,79.0,28635.0,52.4429,52.4561,52.37,52.37,28635.0
2015-06-19 11:25:00,79.01,79.05,79.0,79.0,29467.0,52.3766,52.4031,52.37,52.37,29467.0
2015-06-19 11:30:00,79.0,79.03,78.99,79.01,29227.0,52.37,52.3899,52.3633,52.3766,29227.0
2015-06-19 11:35:00,79.01,79.04,79.0,79.03,28847.0,52.3766,52.3965,52.37,52.3899,28847.0
2015-06-19 11:40:00,79.04,79.04,78.97,78.98,68219.0,52.3965,52.3965,52.3501,52.3567,68219.0
2015-06-19 11:45:00,78.97,78.98,78.92,78.98,39099.0,52.3501,52.3567,52.3169,52.3567,39099.0
2015-06-19 11:50:00,78.98,78.98,78.89,78.92,29706.0,52.3567,52.3567,52.297,52.3169,29706.0
2015-06-19 11:55:00,78.92,78.93,78.89,78.92,20975.0,52.3169,52.3236,52.297,52.3169,20975.0
2015-06-19 12:00:00,78.91,78.91,78.85,78.86,53544.0,52.3103,52.3103,52.2705,52.2772,53544.0
2015-06-19 12:05:00,78.84,78.87,78.83,78.84,155934.0,52.2639,52.2838,52.2573,52.2639,155934.0
2015-06-19 12:10:00,78.83,78.86,78.82,78.84,74970.0,52.2573,52.2772,52.2506,52.2639,74970.0
2015-06-19 12:15:00,78.84,78.88,78.83,78.85,71801.0,52.2639,52.2904,52.2573,52.2705,71801.0
2015-06-19 12:20:00,78.84,78.85,78.81,78.83,51826.0,52.2639,52.2705,52.244,52.2573,51826.0
2015-06-19 12:25:00,78.84,78.88,78.83,78.86,12691.0,52.2639,52.2904,52.2573,52.2772,12691.0
2015-06-19 12:30:00,78.85,78.89,78.82,78.89,30835.0,52.2705,52.297,52.2506,52.297,30835.0
2015-06-19 12:35:00,78.88,78.98,78.88,78.98,17344.0,52.2904,52.3567,52.2904,52.3567,17344.0
2015-06-19 12:40:00,78.98,79.07,78.98,79.06,10130.0,52.3567,52.4164,52.3567,52.4097,10130.0
2015-06-19 12:45:00,79.05,79.15,79.05,79.14,12373.0,52.4031,52.4694,52.4031,52.4628,12373.0
2015-06-19 12:50:00,79.15,79.2,79.15,79.19,43241.0,52.4694,52.5025,52.4694,52.4959,43241.0
2015-06-19 12:55:00,79.18,79.19,79.15,79.16,26732.0,52.4893,52.4959,52.4694,52.476,26732.0
2015-06-19 13:00:00,79.16,79.16,79.07,79.08,14846.0,52.476,52.476,52.4164,52.423,14846.0
2015-06-19 13:05:00,79.07,79.07,78.98,78.98,19638.0,52.4164,52.4164,52.3567,52.3567,19638.0
2015-06-19 13:10:00,78.99,78.99,78.92,78.92,33488.0,52.3633,52.3633,52.3169,52.3169,33488.0
2015-06-19 13:15:00,78.92,78.98,78.91,78.98,20751.0,52.3169,52.3567,52.3103,52.3567,20751.0
2015-06-19 13:20:00,78.98,79.03,78.97,79.03,16074.0,52.3567,52.3899,52.3501,52.3899,16074.0
2015-06-19 13:25:00,79.02,79.02,78.95,78.95,29218.0,52.3832,52.3832,52.3368,52.3368,29218.0
2015-06-19 13:30:00,78.94,78.99,78.93,78.97,38364.0,52.3302,52.3633,52.3236,52.3501,38364.0
2015-06-19 13:35:00,78.97,78.99,78.96,78.97,23203.0,52.3501,52.3633,52.3434,52.3501,23203.0
2015-06-19 13:40:00,78.98,79.0,78.97,78.97,26715.0,52.3567,52.37,52.3501,52.3501,26715.0
2015-06-19 13:45:00,78.98,79.01,78.97,78.98,49811.0,52.3567,52.3766,52.3501,52.3567,49811.0
2015-06-19 13:50:00,78.97,79.0,78.96,78.96,44715.0,52.3501,52.37,52.3434,52.3434,44715.0
2015-06-19 13:55:00,78.96,78.97,78.9,78.91,27724.0,52.3434,52.3501,52.3037,52.3103,27724.0
2015-06-19 14:00:00,78.9,78.92,78.85,78.88,42961.0,52.3037,52.3169,52.2705,52.2904,42961.0
2015-06-19 14:05:00,78.88,78.89,78.83,78.83,151932.0,52.2904,52.297,52.2573,52.2573,151932.0
2015-06-19 14:10:00,78.83,78.88,78.83,78.86,20934.0,52.2573,52.2904,52.2573,52.2772,20934.0
2015-06-19 14:15:00,78.86,78.89,78.85,78.89,44070.0,52.2772,52.297,52.2705,52.297,44070.0
2015-06-19 14:20:00,78.88,78.89,78.83,78.84,48190.0,52.2904,52.297,52.2573,52.2639,48190.0
2015-06-19 14:25:00,78.85,78.87,78.82,78.86,57466.0,52.2705,52.2838,52.2506,52.2772,57466.0
2015-06-19 14:30:00,78.87,78.92,78.84,78.92,22509.0,52.2838,52.3169,52.2639,52.3169,22509.0
2015-06-19 14:35:00,78.92,78.98,78.9,78.98,66003.0,52.3169,52.3567,52.3037,52.3567,66003.0
2015-06-19 14:40:00,78.97,78.97,78.94,78.96,20699.0,52.3501,52.3501,52.3302,52.3434,20699.0
2015-06-19 14:45:00,78.97,79.01,78.94,79.01,42115.0,52.3501,52.3766,52.3302,52.3766,42115.0
2015-06-19 14:50:00,79.0,79.01,78.94,78.96,40274.0,52.37,52.3766,52.3302,52.3434,40274.0
2015-06-19 14:55:00,78.96,78.99,78.95,78.97,39426.0,52.3434,52.3633,52.3368,52.3501,39426.0
2015-06-19 15:00:00,78.96,78.96,78.89,78.9,20348.0,52.3434,52.3434,52.297,52.3037,20348.0
2015-06-19 15:05:00,78.9,78.92,78.87,78.87,38982.0,52.3037,52.3169,52.2838,52.2838,38982.0
2015-06-19 15:10:00,78.87,78.88,78.79,78.79,35672.0,52.2838,52.2904,52.2308,52.2308,35672.0
2015-06-19 15:15:00,78.8,78.82,78.78,78.8,35731.0,52.2374,52.2506,52.2241,52.2374,35731.0
2015-06-19 15:20:00,78.81,78.83,78.8,78.83,38017.0,52.244,52.2573,52.2374,52.2573,38017.0
2015-06-19 15:25:00,78.83,78.83,78.76,78.76,24425.0,52.2573,52.2573,52.2109,52.2109,24425.0
2015-06-19 15:30:00,78.76,78.83,78.76,78.82,53633.0,52.2109,52.2573,52.2109,52.2506,53633.0
2015-06-19 15:35:00,78.81,78.82,78.77,78.8,36416.0,52.244,52.2506,52.2175,52.2374,36416.0
2015-06-19 15:40:00,78.8,78.82,78.78,78.8,59251.0,52.2374,52.2506,52.2241,52.2374,59251.0
2015-06-19 15:45:00,78.8,78.84,78.78,78.83,118147.0,52.2374,52.2639,52.2241,52.2573,118147.0
2015-06-19 15:50:00,78.82,78.86,78.81,78.82,82211.0,52.2506,52.2772,52.244,52.2506,82211.0
2015-06-19 15:55:00,78.82,78.83,78.73,78.74,281622.0,52.2506,52.2573,52.191,52.1976,281622.0
2015-06-22 09:30:00,78.78,79.08,78.78,78.83,169309.0,52.2241,52.423,52.2241,52.2573,169309.0
2015-06-22 09:35:00,78.83,78.89,78.63,78.89,131533.0,52.2573,52.297,52.1247,52.297,131533.0
2015-06-22 09:40:00,78.89,78.95,78.84,78.87,130784.0,52.297,52.3368,52.2639,52.2838,130784.0
2015-06-22 09:45:00,78.87,78.92,78.84,78.87,74196.0,52.2838,52.3169,52.2639,52.2838,74196.0
2015-06-22 09:50:00,78.88,79.01,78.87,79.01,102848.0,52.2904,52.3766,52.2838,52.3766,102848.0
2015-06-22 09:55:00,79.01,79.05,78.95,78.97,42991.0,52.3766,52.4031,52.3368,52.3501,42991.0
2015-06-22 10:00:00,79.0,79.02,78.94,78.99,27796.0,52.37,52.3832,52.3302,52.3633,27796.0
2015-06-22 10:05:00,78.99,79.08,78.97,79.04,55680.0,52.3633,52.423,52.3501,52.3965,55680.0
2015-06-22 10:10:00,79.04,79.05,78.97,78.99,43166.0,52.3965,52.4031,52.3501,52.3633,43166.0
2015-06-22 10:15:00,79.0,79.03,78.86,78.89,46854.0,52.37,52.3899,52.2772,52.297,46854.0
2015-06-22 10:20:00,78.88,78.88,78.77,78.81,39658.0,52.2904,52.2904,52.2175,52.244,39658.0
2015-06-22 10:25:00,78.82,78.84,78.75,78.75,18520.0,52.2506,52.2639,52.2042,52.2042,18520.0
2015-06-22 10:30:00,78.75,78.85,78.74,78.8,26851.0,52.2042,52.2705,52.1976,52.2374,26851.0
2015-06-22 10:35:00,78.81,78.89,78.8,78.86,37550.0,52.244,52.297,52.2374,52.2772,37550.0
2015-06-22 10:40:00,78.85,79.01,78.85,79.0,48593.0,52.2705,52.3766,52.2705,52.37,48593.0
2015-06-22 10:45:00,79.0,79.04,78.92,78.92,33510.0,52.37,52.3965,52.3169,52.3169,33510.0
2015-06-22 10:50:00,78.92,79.05,78.9,79.05,65041.0,52.3169,52.4031,52.3037,52.4031,65041.0
2015-06-22 10:55:00,79.06,79.13,79.02,79.11,38860.0,52.4097,52.4561,52.3832,52.4429,38860.0
2015-06-22 11:00:00,79.1,79.1,79.01,79.04,62380.0,52.4363,52.4363,52.3766,52.3965,62380.0
2015-06-22 11:05:00,79.04,79.11,79.03,79.07,50937.0,52.3965,52.4429,52.3899,52.4164,50937.0
2015-06-22 11:10:00,79.07,79.12,79.02,79.03,28451.0,52.4164,52.4495,52.3832,52.3899,28451.0
2015-06-22 11:15:00,79.02,79.03,78.9,78.95,73065.0,52.3832,52.3899,52.3037,52.3368,73065.0
2015-06-22 11:20:00,78.95,79.04,78.95,79.0,30695.0,52.3368,52.3965,52.3368,52.37,30695.0
2015-06-22 11:25:00,78.99,78.99,78.87,78.98,26529.0,52.3633,52.3633,52.2838,52.3567,26529.0
2015-06-22 11:30:00,78.98,79.01,78.96,78.97,15148.0,52.3567,52.3766,52.3434,52.3501,15148.0
2015-06-22 11:35:00,78.96,78.97,78.86,78.86,40763.0,52.3434,52.3501,52.2772,52.2772,40763.0
2015-06-22 11:40:00,78.87,78.92,78.84,78.86,37397.0,52.2838,52.3169,52.2639,52.2772,37397.0
2015-06-22 11:45:00,78.86,78.91,78.85,78.9,56738.0,52.2772,52.3103,52.2705,52.3037,56738.0
2015-06-22 11:50:00,78.91,78.95,78.88,78.91,19434.0,52.3103,52.3368,52.2904,52.3103,19434.0
2015-06-22 11:55:00,78.92,78.92,78.85,78.86,17661.0,52.3169,52.3169,52.2705,52.2772,17661.0
2015-06-22 12:00:00,78.86,78.88,78.84,78.85,12093.0,52.2772,52.2904,52.2639,52.2705,12093.0
2015-06-22 12:05:00,78.86,78.88,78.81,78.82,41431.0,52.2772,52.2904,52.244,52.2506,41431.0
2015-06-22 12:10:00,78.82,78.83,78.79,78.8,19192.0,52.2506,52.2573,52.2308,52.2374,19192.0
2015-06-22 12:15:00,78.81,78.83,78.8,78.8,23184.0,52.244,52.2573,52.2374,52.2374,23184.0
2015-06-22 12:20:00,78.8,78.81,78.69,78.7,41481.0,52.2374,52.244,52.1645,52.1711,41481.0
2015-06-22 12:25:00,78.71,78.72,78.64,78.72,27923.0,52.1777,52.1844,52.1313,52.1844,27923.0
2015-06-22 12:30:00,78.72,78.74,78.67,78.71,47826.0,52.1844,52.1976,52.1512,52.1777,47826.0
2015-06-22 12:35:00,78.71,78.71,78.69,78.7,23015.0,52.1777,52.1777,52.1645,52.1711,23015.0
2015-06-22 12:40:00,78.7,78.72,78.65,78.67,43979.0,52.1711,52.1844,52.1379,52.1512,43979.0
2015-06-22 12:45:00,78.68,78.68,78.62,78.63,33381.0,52.1578,52.1578,52.1181,52.1247,33381.0
2015-06-22 12:50:00,78.62,78.63,78.57,78.63,28881.0,52.1181,52.1247,52.0849,52.1247,28881.0
2015-06-22 12:55:00,78.63,78.64,78.57,78.58,19430.0,52.1247,52.1313,52.0849,52.0915,19430.0
2015-06-22 13:00:00,78.58,78.63,78.56,78.63,16016.0,52.0915,52.1247,52.0783,52.1247,16016.0
2015-06-22 13:05:00,78.64,78.66,78.59,78.59,8521.0,52.1313,52.1446,52.0982,52.0982,8521.0
2015-06-22 13:10:00,78.59,78.63,78.56,78.63,22527.0,52.0982,52.1247,52.0783,52.1247,22527.0
2015-06-22 13:15:00,78.63,78.63,78.59,78.63,15164.0,52.1247,52.1247,52.0982,52.1247,15164.0
2015-06-22 13:20:00,78.64,78.71,78.64,78.67,32195.0,52.1313,52.1777,52.1313,52.1512,32195.0
2015-06-22 13:25:00,78.67,78.67,78.6,78.6,61138.0,52.1512,52.1512,52.1048,52.1048,61138.0
2015-06-22 13:30:00,78.59,78.65,78.58,78.65,24578.0,52.0982,52.1379,52.0915,52.1379,24578.0
2015-06-22 13:35:00,78.64,78.65,78.61,78.63,19744.0,52.1313,52.1379,52.1114,52.1247,19744.0
2015-06-22 13:40:00,78.63,78.65,78.6,78.61,29611.0,52.1247,52.1379,52.1048,52.1114,29611.0
2015-06-22 13:45:00,78.61,78.64,78.58,78.58,31057.0,52.1114,52.1313,52.0915,52.0915,31057.0
2015-06-22 13:50:00,78.56,78.58,78.53,78.55,26237.0,52.0783,52.0915,52.0584,52.0717,26237.0
2015-06-22 13:55:00,78.55,78.61,78.54,78.61,22794.0,52.0717,52.1114,52.065,52.1114,22794.0
2015-06-22 14:00:00,78.61,78.63,78.55,78.61,32718.0,52.1114,52.1247,52.0717,52.1114,32718.0
2015-06-22 14:05:00,78.61,78.66,78.58,78.59,45960.0,52.1114,52.1446,52.0915,52.0982,45960.0
2015-06-22 14:10:00,78.58,78.62,78.57,78.6,14222.0,52.0915,52.1181,52.0849,52.1048,14222.0
2015-06-22 14:15:00,78.6,78.61,78.58,78.59,13088.0,52.1048,52.1114,52.0915,52.0982,13088.0
2015-06-22 14:20:00,78.6,78.62,78.58,78.58,22171.0,52.1048,52.1181,52.0915,52.0915,22171.0
2015-06-22 14:25:00,78.59,78.59,78.55,78.57,36876.0,52.0982,52.0982,52.0717,52.0849,36876.0
2015-06-22 14:30:00,78.57,78.57,78.51,78.55,15945.0,52.0849,52.0849,52.0451,52.0717,15945.0
2015-06-22 14:35:00,78.55,78.58,78.54,78.55,22066.0,52.0717,52.0915,52.065,52.0717,22066.0
2015-06-22 14:40:00,78.53,78.54,78.51,78.53,15491.0,52.0584,52.065,52.0451,52.0584,15491.0
2015-06-22 14:45:00,78.53,78.55,78.48,78.52,43218.0,52.0584,52.0717,52.0253,52.0518,43218.0
2015-06-22 14:50:00,78.51,78.6,78.51,78.57,30132.0,52.0451,52.1048,52.0451,52.0849,30132.0
2015-06-22 14:55:00,78.57,78.6,78.52,78.53,34371.0,52.0849,52.1048,52.0518,52.0584,34371.0
2015-06-22 15:00:00,78.53,78.55,78.46,78.48,59358.0,52.0584,52.0717,52.012,52.0253,59358.0
2015-06-22 15:05:00,78.49,78.49,78.41,78.44,36706.0,52.0319,52.0319,51.9788,51.9987,36706.0
2015-06-22 15:10:00,78.44,78.44,78.36,78.37,12025.0,51.9987,51.9987,51.9457,51.9523,12025.0
2015-06-22 15:15:00,78.37,78.37,78.27,78.31,20629.0,51.9523,51.9523,51.886,51.9126,20629.0
2015-06-22 15:20:00,78.3,78.31,78.23,78.28,49662.0,51.9059,51.9126,51.8595,51.8927,49662.0
2015-06-22 15:25:00,78.28,78.29,78.21,78.25,25735.0,51.8927,51.8993,51.8463,51.8728,25735.0
2015-06-22 15:30:00,78.24,78.29,78.24,78.24,37222.0,51.8662,51.8993,51.8662,51.8662,37222.0
2015-06-22 15:35:00,78.24,78.27,78.19,78.25,77068.0,51.8662,51.886,51.833,51.8728,77068.0
2015-06-22 15:40:00,78.24,78.29,78.18,78.19,74322.0,51.8662,51.8993,51.8264,51.833,74322.0
2015-06-22 15:45:00,78.18,78.19,78.1,78.12,135107.0,51.8264,51.833,51.7733,51.7866,135107.0
2015-06-22 15:50:00,78.13,78.13,78.04,78.04,77701.0,51.7932,51.7932,51.7336,51.7336,77701.0
2015-06-22 15:55:00,78.04,78.06,77.89,77.95,261216.0,51.7336,51.7468,51.6341,51.6739,261216.0
2015-06-23 09:30:00,77.65,77.82,77.59,77.73,138585.0,51.475,51.5877,51.4353,51.5281,138585.0
2015-06-23 09:35:00,77.79,77.8,77.53,77.57,33030.0,51.5678,51.5745,51.3955,51.422,33030.0
2015-06-23 09:40:00,77.58,77.64,77.46,77.51,61314.0,51.4286,51.4684,51.3491,51.3822,61314.0
2015-06-23 09:45:00,77.51,77.51,77.25,77.32,52293.0,51.3822,51.3822,51.2099,51.2563,52293.0
2015-06-23 09:50:00,77.32,77.43,77.32,77.4,45862.0,51.2563,51.3292,51.2563,51.3093,45862.0
2015-06-23 09:55:00,77.4,77.47,77.36,77.45,26230.0,51.3093,51.3557,51.2828,51.3425,26230.0
2015-06-23 10:00:00,77.45,77.55,77.42,77.52,38848.0,51.3425,51.4087,51.3226,51.3889,38848.0
2015-06-23 10:05:00,77.53,77.58,77.47,77.5,40736.0,51.3955,51.4286,51.3557,51.3756,40736.0
2015-06-23 10:10:00,77.51,77.51,77.35,77.37,27715.0,51.3822,51.3822,51.2762,51.2894,27715.0
2015-06-23 10:15:00,77.38,77.44,77.23,77.24,43259.0,51.2961,51.3358,51.1966,51.2032,43259.0
2015-06-23 10:20:00,77.23,77.4,77.22,77.38,39113.0,51.1966,51.3093,51.19,51.2961,39113.0
2015-06-23 10:25:00,77.38,77.38,77.23,77.27,34307.0,51.2961,51.2961,51.1966,51.2231,34307.0
2015-06-23 10:30:00,77.26,77.28,77.19,77.19,18482.0,51.2165,51.2298,51.1701,51.1701,18482.0
2015-06-23 10:35:00,77.19,77.25,77.18,77.23,43141.0,51.1701,51.2099,51.1635,51.1966,43141.0
2015-06-23 10:40:00,77.23,77.4,77.22,77.39,54644.0,51.1966,51.3093,51.19,51.3027,54644.0
2015-06-23 10:45:00,77.4,77.42,77.37,77.41,24175.0,51.3093,51.3226,51.2894,51.3159,24175.0
2015-06-23 10:50:00,77.41,77.57,77.4,77.53,60786.0,51.3159,51.422,51.3093,51.3955,60786.0
2015-06-23 10:55:00,77.53,77.65,77.52,77.61,24739.0,51.3955,51.475,51.3889,51.4485,24739.0
2015-06-23 11:00:00,77.62,77.66,77.59,77.59,37370.0,51.4551,51.4817,51.4353,51.4353,37370.0
2015-06-23 11:05:00,77.6,77.7,77.59,77.68,17838.0,51.4419,51.5082,51.4353,51.4949,17838.0
2015-06-23 11:10:00,77.69,77.79,77.69,77.76,34238.0,51.5016,51.5678,51.5016,51.548,34238.0
2015-06-23 11:15:00,77.75,77.77,77.7,77.74,36448.0,51.5413,51.5546,51.5082,51.5347,36448.0
2015-06-23 11:20:00,77.75,77.76,77.64,77.69,28843.0,51.5413,51.548,51.4684,51.5016,28843.0
2015-06-23 11:25:00,77.69,77.71,77.66,77.68,22345.0,51.5016,51.5148,51.4817,51.4949,22345.0
2015-06-23 11:30:00,77.69,77.79,77.68,77.77,38949.0,51.5016,51.5678,51.4949,51.5546,38949.0
2015-06-23 11:35:00,77.77,77.79,77.74,77.75,27817.0,51.5546,51.5678,51.5347,51.5413,27817.0
2015-06-23 11:40:00,77.74,77.75,77.68,77.68,18108.0,51.5347,51.5413,51.4949,51.4949,18108.0
2015-06-23 11:45:00,77.68,77.72,77.64,77.71,39345.0,51.4949,51.5214,51.4684,51.5148,39345.0
2015-06-23 11:50:00,77.71,77.79,77.71,77.77,33490.0,51.5148,51.5678,51.5148,51.5546,33490.0
2015-06-23 11:55:00,77.77,77.79,77.72,77.72,27940.0,51.5546,51.5678,51.5214,51.5214,27940.0
2015-06-23 12:00:00,77.72,77.72,77.64,77.65,16890.0,51.5214,51.5214,51.4684,51.475,16890.0
2015-06-23 12:05:00,77.65,77.66,77.61,77.64,12012.0,51.475,51.4817,51.4485,51.4684,12012.0
2015-06-23 12:10:00,77.63,77.63,77.57,77.58,39338.0,51.4618,51.4618,51.422,51.4286,39338.0
2015-06-23 12:15:00,77.58,77.58,77.55,77.57,12841.0,51.4286,51.4286,51.4087,51.422,12841.0
2015-06-23 12:20:00,77.57,77.57,77.53,77.53,11753.0,51.422,51.422,51.3955,51.3955,11753.0
2015-06-23 12:25:00,77.54,77.55,77.5,77.5,10302.0,51.4021,51.4087,51.3756,51.3756,10302.0
2015-06-23 12:30:00,77.51,77.54,77.49,77.53,25432.0,51.3822,51.4021,51.369,51.3955,25432.0
2015-06-23 12:35:00,77.54,77.6,77.54,77.58,12691.0,51.4021,51.4419,51.4021,51.4286,12691.0
2015-06-23 12:40:00,77.59,77.61,77.58,77.59,15053.0,51.4353,51.4485,51.4286,51.4353,15053.0
2015-06-23 12:45:00,77.6,77.62,77.59,77.62,8029.0,51.4419,51.4551,51.4353,51.4551,8029.0
2015-06-23 12:50:00,77.61,77.61,77.57,77.58,15354.0,51.4485,51.4485,51.422,51.4286,15354.0
2015-06-23 12:55:00,77.58,77.59,77.54,77.57,14428.0,51.4286,51.4353,51.4021,51.422,14428.0
2015-06-23 13:00:00,77.57,77.59,77.56,77.58,7536.0,51.422,51.4353,51.4154,51.4286,7536.0
2015-06-23 13:05:00,77.57,77.57,77.49,77.53,26557.0,51.422,51.422,51.369,51.3955,26557.0
2015-06-23 13:10:00,77.53,77.54,77.51,77.51,10230.0,51.3955,51.4021,51.3822,51.3822,10230.0
2015-06-23 13:15:00,77.51,77.53,77.48,77.5,15317.0,51.3822,51.3955,51.3623,51.3756,15317.0
2015-06-23 13:20:00,77.49,77.51,77.47,77.5,8788.0,51.369,51.3822,51.3557,51.3756,8788.0
2015-06-23 13:25:00,77.49,77.53,77.44,77.46,18367.0,51.369,51.3955,51.3358,51.3491,18367.0
2015-06-23 13:30:00,77.45,77.47,77.39,77.43,19710.0,51.3425,51.3557,51.3027,51.3292,19710.0
2015-06-23 13:35:00,77.43,77.52,77.42,77.52,35082.0,51.3292,51.3889,51.3226,51.3889,35082.0
2015-06-23 13:40:00,77.53,77.65,77.52,77.65,50739.0,51.3955,51.475,51.3889,51.475,50739.0
2015-06-23 13:45:00,77.66,77.67,77.55,77.57,34997.0,51.4817,51.4883,51.4087,51.422,34997.0
2015-06-23 13:50:00,77.57,77.59,77.51,77.53,15195.0,51.422,51.4353,51.3822,51.3955,15195.0
2015-06-23 13:55:00,77.53,77.56,77.53,77.53,8570.0,51.3955,51.4154,51.3955,51.3955,8570.0
2015-06-23 14:00:00,77.52,77.58,77.51,77.58,14760.0,51.3889,51.4286,51.3822,51.4286,14760.0
2015-06-23 14:05:00,77.58,77.61,77.52,77.61,30530.0,51.4286,51.4485,51.3889,51.4485,30530.0
2015-06-23 14:10:00,77.61,77.61,77.51,77.52,19450.0,51.4485,51.4485,51.3822,51.3889,19450.0
2015-06-23 14:15:00,77.52,77.54,77.51,77.53,15640.0,51.3889,51.4021,51.3822,51.3955,15640.0
2015-06-23 14:20:00,77.53,77.6,77.52,77.58,9107.0,51.3955,51.4419,51.3889,51.4286,9107.0
2015-06-23 14:25:00,77.57,77.6,77.53,77.53,36145.0,51.422,51.4419,51.3955,51.3955,36145.0
2015-06-23 14:30:00,77.53,77.56,77.52,77.56,8848.0,51.3955,51.4154,51.3889,51.4154,8848.0
2015-06-23 14:35:00,77.56,77.58,77.48,77.56,52691.0,51.4154,51.4286,51.3623,51.4154,52691.0
2015-06-23 14:40:00,77.55,77.58,77.48,77.51,35098.0,51.4087,51.4286,51.3623,51.3822,35098.0
2015-06-23 14:45:00,77.52,77.54,77.49,77.51,27249.0,51.3889,51.4021,51.369,51.3822,27249.0
2015-06-23 14:50:00,77.5,77.55,77.5,77.54,20203.0,51.3756,51.4087,51.3756,51.4021,20203.0
2015-06-23 14:55:00,77.54,77.56,77.49,77.5,26715.0,51.4021,51.4154,51.369,51.3756,26715.0
2015-06-23 15:00:00,77.49,77.51,77.47,77.47,27673.0,51.369,51.3822,51.3557,51.3557,27673.0
2015-06-23 15:05:00,77.48,77.51,77.44,77.45,71110.0,51.3623,51.3822,51.3358,51.3425,71110.0
2015-06-23 15:10:00,77.46,77.47,77.38,77.39,48433.0,51.3491,51.3557,51.2961,51.3027,48433.0
2015-06-23 15:15:00,77.39,77.4,77.34,77.39,52630.0,51.3027,51.3093,51.2695,51.3027,52630.0
2015-06-23 15:20:00,77.39,77.41,77.34,77.35,28899.0,51.3027,51.3159,51.2695,51.2762,28899.0
2015-06-23 15:25:00,77.34,77.36,77.3,77.3,32733.0,51.2695,51.2828,51.243,51.243,32733.0
2015-06-23 15:30:00,77.31,77.38,77.31,77.37,31263.0,51.2496,51.2961,51.2496,51.2894,31263.0
2015-06-23 15:35:00,77.36,77.39,77.34,77.37,90394.0,51.2828,51.3027,51.2695,51.2894,90394.0
2015-06-23 15:40:00,77.37,77.37,77.3,77.31,36539.0,51.2894,51.2894,51.243,51.2496,36539.0
2015-06-23 15:45:00,77.32,77.38,77.31,77.33,96786.0,51.2563,51.2961,51.2496,51.2629,96786.0
2015-06-23 15:50:00,77.34,77.37,77.31,77.37,80452.0,51.2695,51.2894,51.2496,51.2894,80452.0
2015-06-23 15:55:00,77.36,77.37,77.29,77.33,175791.0,51.2828,51.2894,51.2364,51.2629,175791.0
2015-06-24 09:30:00,77.35,77.66,77.2,77.64,104474.0,51.2762,51.4817,51.1767,51.4684,104474.0
2015-06-24 09:35:00,77.64,77.65,77.38,77.39,101206.0,51.4684,51.475,51.2961,51.3027,101206.0
2015-06-24 09:40:00,77.39,77.48,77.37,77.42,22548.0,51.3027,51.3623,51.2894,51.3226,22548.0
2015-06-24 09:45:00,77.43,77.46,77.32,77.35,35841.0,51.3292,51.3491,51.2563,51.2762,35841.0
2015-06-24 09:50:00,77.34,77.41,77.31,77.32,63635.0,51.2695,51.3159,51.2496,51.2563,63635.0
2015-06-24 09:55:00,77.31,77.35,77.31,77.31,109044.0,51.2496,51.2762,51.2496,51.2496,109044.0
2015-06-24 10:00:00,77.32,77.32,77.25,77.3,205871.0,51.2563,51.2563,51.2099,51.243,205871.0
2015-06-24 10:05:00,77.3,77.38,77.29,77.38,43424.0,51.243,51.2961,51.2364,51.2961,43424.0
2015-06-24 10:10:00,77.37,77.45,77.35,77.45,34455.0,51.2894,51.3425,51.2762,51.3425,34455.0
2015-06-24 10:15:00,77.44,77.46,77.38,77.41,28159.0,51.3358,51.3491,51.2961,51.3159,28159.0
2015-06-24 10:20:00,77.41,77.46,77.41,77.45,19688.0,51.3159,51.3491,51.3159,51.3425,19688.0
2015-06-24 10:25:00,77.45,77.5,77.4,77.47,42501.0,51.3425,51.3756,51.3093,51.3557,42501.0
2015-06-24 10:30:00,77.49,77.55,77.46,77.53,25192.0,51.369,51.4087,51.3491,51.3955,25192.0
2015-06-24 10:35:00,77.53,77.55,77.45,77.54,26853.0,51.3955,51.4087,51.3425,51.4021,26853.0
2015-06-24 10:40:00,77.54,77.57,77.54,77.57,17367.0,51.4021,51.422,51.4021,51.422,17367.0
2015-06-24 10:45:00,77.56,77.6,77.54,77.58,17179.0,51.4154,51.4419,51.4021,51.4286,17179.0
2015-06-24 10:50:00,77.57,77.58,77.54,77.56,20103.0,51.422,51.4286,51.4021,51.4154,20103.0
2015-06-24 10:55:00,77.56,77.65,77.55,77.63,12335.0,51.4154,51.475,51.4087,51.4618,12335.0
2015-06-24 11:00:00,77.63,77.63,77.54,77.55,133878.0,51.4618,51.4618,51.4021,51.4087,133878.0
2015-06-24 11:05:00,77.55,77.55,77.44,77.5,60211.0,51.4087,51.4087,51.3358,51.3756,60211.0
2015-06-24 11:10:00,77.5,77.53,77.43,77.43,31426.0,51.3756,51.3955,51.3292,51.3292,31426.0
2015-06-24 11:15:00,77.42,77.42,77.32,77.34,41126.0,51.3226,51.3226,51.2563,51.2695,41126.0
2015-06-24 11:20:00,77.33,77.36,77.3,77.3,29893.0,51.2629,51.2828,51.243,51.243,29893.0
2015-06-24 11:25:00,77.31,77.36,77.3,77.31,17748.0,51.2496,51.2828,51.243,51.2496,17748.0
2015-06-24 11:30:00,77.3,77.31,77.26,77.31,21161.0,51.243,51.2496,51.2165,51.2496,21161.0
2015-06-24 11:35:00,77.32,77.33,77.29,77.31,10942.0,51.2563,51.2629,51.2364,51.2496,10942.0
2015-06-24 11:40:00,77.3,77.31,77.27,77.28,27006.0,51.243,51.2496,51.2231,51.2298,27006.0
2015-06-24 11:45:00,77.28,77.29,77.23,77.24,23152.0,51.2298,51.2364,51.1966,51.2032,23152.0
2015-06-24 11:50:00,77.25,77.28,77.24,77.26,23376.0,51.2099,51.2298,51.2032,51.2165,23376.0
2015-06-24 11:55:00,77.25,77.27,77.18,77.19,27946.0,51.2099,51.2231,51.1635,51.1701,27946.0
2015-06-24 12:00:00,77.19,77.19,77.13,77.16,22690.0,51.1701,51.1701,51.1303,51.1502,22690.0
2015-06-24 12:05:00,77.16,77.23,77.15,77.21,16144.0,51.1502,51.1966,51.1436,51.1834,16144.0
2015-06-24 12:10:00,77.21,77.23,77.17,77.22,85371.0,51.1834,51.1966,51.1568,51.19,85371.0
2015-06-24 12:15:00,77.21,77.25,77.2,77.25,19854.0,51.1834,51.2099,51.1767,51.2099,19854.0
2015-06-24 12:20:00,77.26,77.26,77.17,77.19,23455.0,51.2165,51.2165,51.1568,51.1701,23455.0
2015-06-24 12:25:00,77.19,77.2,77.17,77.18,30231.0,51.1701,51.1767,51.1568,51.1635,30231.0
2015-06-24 12:30:00,77.19,77.21,77.15,77.16,75621.0,51.1701,51.1834,51.1436,51.1502,75621.0
2015-06-24 12:35:00,77.16,77.2,77.15,77.2,9408.0,51.1502,51.1767,51.1436,51.1767,9408.0
2015-06-24 12:40:00,77.19,77.2,77.16,77.17,12687.0,51.1701,51.1767,51.1502,51.1568,12687.0
2015-06-24 12:45:00,77.17,77.19,77.14,77.14,21141.0,51.1568,51.1701,51.137,51.137,21141.0
2015-06-24 12:50:00,77.15,77.15,77.08,77.1,30462.0,51.1436,51.1436,51.0972,51.1104,30462.0
2015-06-24 12:55:00,77.09,77.13,77.07,77.13,19729.0,51.1038,51.1303,51.0905,51.1303,19729.0
2015-06-24 13:00:00,77.13,77.14,77.1,77.11,9569.0,51.1303,51.137,51.1104,51.1171,9569.0
2015-06-24 13:05:00,77.11,77.14,77.1,77.1,15567.0,51.1171,51.137,51.1104,51.1104,15567.0
2015-06-24 13:10:00,77.1,77.12,77.07,77.07,17950.0,51.1104,51.1237,51.0905,51.0905,17950.0
2015-06-24 13:15:00,77.07,77.08,77.06,77.08,12070.0,51.0905,51.0972,51.0839,51.0972,12070.0
2015-06-24 13:20:00,77.07,77.11,77.01,77.01,39775.0,51.0905,51.1171,51.0508,51.0508,39775.0
2015-06-24 13:25:00,77.0,77.0,76.94,76.98,35754.0,51.0441,51.0441,51.0044,51.0309,35754.0
2015-06-24 13:30:00,76.98,77.04,76.97,77.04,14450.0,51.0309,51.0707,51.0243,51.0707,14450.0
2015-06-24 13:35:00,77.04,77.05,76.96,76.97,14390.0,51.0707,51.0773,51.0176,51.0243,14390.0
2015-06-24 13:40:00,76.96,76.96,76.9,76.92,18520.0,51.0176,51.0176,50.9779,50.9911,18520.0
2015-06-24 13:45:00,76.92,76.98,76.91,76.96,141111.0,50.9911,51.0309,50.9845,51.0176,141111.0
2015-06-24 13:50:00,76.96,77.06,76.95,77.05,50035.0,51.0176,51.0839,51.011,51.0773,50035.0
2015-06-24 13:55:00,77.05,77.09,77.04,77.06,106130.0,51.0773,51.1038,51.0707,51.0839,106130.0
2015-06-24 14:00:00,77.06,77.07,77.01,77.01,110350.0,51.0839,51.0905,51.0508,51.0508,110350.0
2015-06-24 14:05:00,77.01,77.02,76.97,76.99,23821.0,51.0508,51.0574,51.0243,51.0375,23821.0
2015-06-24 14:10:00,76.99,77.06,76.99,77.05,31930.0,51.0375,51.0839,51.0375,51.0773,31930.0
2015-06-24 14:15:00,77.05,77.11,77.04,77.06,46693.0,51.0773,51.1171,51.0707,51.0839,46693.0
2015-06-24 14:20:00,77.05,77.07,77.0,77.06,34946.0,51.0773,51.0905,51.0441,51.0839,34946.0
2015-06-24 14:25:00,77.06,77.07,76.98,76.98,47676.0,51.0839,51.0905,51.0309,51.0309,47676.0
2015-06-24 14:30:00,76.99,77.04,76.97,77.03,76925.0,51.0375,51.0707,51.0243,51.064,76925.0
2015-06-24 14:35:00,77.03,77.05,77.0,77.0,185093.0,51.064,51.0773,51.0441,51.0441,185093.0
2015-06-24 14:40:00,77.0,77.01,76.99,77.01,27946.0,51.0441,51.0508,51.0375,51.0508,27946.0
2015-06-24 14:45:00,77.01,77.04,77.01,77.02,69337.0,51.0508,51.0707,51.0508,51.0574,69337.0
2015-06-24 14:50:00,77.03,77.1,77.02,77.08,83349.0,51.064,51.1104,51.0574,51.0972,83349.0
2015-06-24 14:55:00,77.07,77.09,77.05,77.06,39295.0,51.0905,51.1038,51.0773,51.0839,39295.0
2015-06-24 15:00:00,77.06,77.07,77.0,77.02,36071.0,51.0839,51.0905,51.0441,51.0574,36071.0
2015-06-24 15:05:00,77.02,77.02,76.98,77.0,24524.0,51.0574,51.0574,51.0309,51.0441,24524.0
2015-06-24 15:10:00,76.99,77.0,76.97,77.0,34244.0,51.0375,51.0441,51.0243,51.0441,34244.0
2015-06-24 15:15:00,76.99,76.99,76.95,76.98,43070.0,51.0375,51.0375,51.011,51.0309,43070.0
2015-06-24 15:20:00,76.97,77.02,76.97,76.98,65797.0,51.0243,51.0574,51.0243,51.0309,65797.0
2015-06-24 15:25:00,76.99,77.04,76.98,77.01,64192.0,51.0375,51.0707,51.0309,51.0508,64192.0
2015-06-24 15:30:00,77.01,77.06,77.01,77.06,43255.0,51.0508,51.0839,51.0508,51.0839,43255.0
2015-06-24 15:35:00,77.06,77.07,77.01,77.01,84437.0,51.0839,51.0905,51.0508,51.0508,84437.0
2015-06-24 15:40:00,77.01,77.04,77.0,77.04,45112.0,51.0508,51.0707,51.0441,51.0707,45112.0
2015-06-24 15:45:00,77.03,77.03,76.94,76.95,51056.0,51.064,51.064,51.0044,51.011,51056.0
2015-06-24 15:50:00,76.94,76.97,76.92,76.96,71605.0,51.0044,51.0243,50.9911,51.0176,71605.0
2015-06-24 15:55:00,76.96,76.97,76.87,76.9,142092.0,51.0176,51.0243,50.958,50.9779,142092.0
2015-06-25 09:30:00,77.0,77.0,76.7,76.78,158146.0,51.0441,51.0441,50.8453,50.8983,158146.0
2015-06-25 09:35:00,76.78,76.83,76.45,76.45,163841.0,50.8983,50.9314,50.6795,50.6795,163841.0
2015-06-25 09:40:00,76.46,76.63,76.42,76.6,73849.0,50.6862,50.7989,50.6597,50.779,73849.0
2015-06-25 09:45:00,76.61,76.63,76.49,76.56,52596.0,50.7856,50.7989,50.7061,50.7525,52596.0
2015-06-25 09:50:00,76.56,76.7,76.55,76.67,128875.0,50.7525,50.8453,50.7458,50.8254,128875.0
2015-06-25 09:55:00,76.67,76.71,76.63,76.67,54090.0,50.8254,50.8519,50.7989,50.8254,54090.0
2015-06-25 10:00:00,76.67,76.75,76.65,76.71,31034.0,50.8254,50.8784,50.8121,50.8519,31034.0
2015-06-25 10:05:00,76.72,76.73,76.63,76.7,26611.0,50.8585,50.8652,50.7989,50.8453,26611.0
2015-06-25 10:10:00,76.69,76.79,76.68,76.74,29645.0,50.8386,50.9049,50.832,50.8718,29645.0
2015-06-25 10:15:00,76.73,76.73,76.57,76.63,42815.0,50.8652,50.8652,50.7591,50.7989,42815.0
2015-06-25 10:20:00,76.64,76.75,76.63,76.72,22608.0,50.8055,50.8784,50.7989,50.8585,22608.0
2015-06-25 10:25:00,76.72,76.79,76.68,76.76,30804.0,50.8585,50.9049,50.832,50.885,30804.0
2015-06-25 10:30:00,76.77,76.78,76.66,76.66,53412.0,50.8917,50.8983,50.8188,50.8188,53412.0
2015-06-25 10:35:00,76.66,76.69,76.59,76.62,25319.0,50.8188,50.8386,50.7724,50.7922,25319.0
2015-06-25 10:40:00,76.62,76.69,76.57,76.69,27906.0,50.7922,50.8386,50.7591,50.8386,27906.0
2015-06-25 10:45:00,76.7,76.79,76.69,76.74,17235.0,50.8453,50.9049,50.8386,50.8718,17235.0
2015-06-25 10:50:00,76.73,76.73,76.65,76.65,16878.0,50.8652,50.8652,50.8121,50.8121,16878.0
2015-06-25 10:55:00,76.66,76.68,76.58,76.59,34400.0,50.8188,50.832,50.7657,50.7724,34400.0
2015-06-25 11:00:00,76.58,76.59,76.51,76.51,21179.0,50.7657,50.7724,50.7193,50.7193,21179.0
2015-06-25 11:05:00,76.51,76.52,76.41,76.42,36281.0,50.7193,50.7259,50.653,50.6597,36281.0
2015-06-25 11:10:00,76.42,76.46,76.37,76.38,37242.0,50.6597,50.6862,50.6265,50.6331,37242.0
2015-06-25 11:15:00,76.38,76.43,76.28,76.32,63086.0,50.6331,50.6663,50.5668,50.5934,63086.0
2015-06-25 11:20:00,76.31,76.34,76.28,76.34,43964.0,50.5867,50.6066,50.5668,50.6066,43964.0
2015-06-25 11:25:00,76.34,76.4,76.33,76.4,10011.0,50.6066,50.6464,50.6,50.6464,10011.0
2015-06-25 11:30:00,76.39,76.4,76.3,76.34,21007.0,50.6398,50.6464,50.5801,50.6066,21007.0
2015-06-25 11:35:00,76.34,76.34,76.25,76.27,23200.0,50.6066,50.6066,50.547,50.5602,23200.0
2015-06-25 11:40:00,76.28,76.29,76.24,76.25,34241.0,50.5668,50.5735,50.5403,50.547,34241.0
2015-06-25 11:45:00,76.25,76.26,76.22,76.25,13238.0,50.547,50.5536,50.5271,50.547,13238.0
2015-06-25 11:50:00,76.26,76.31,76.25,76.29,17120.0,50.5536,50.5867,50.547,50.5735,17120.0
2015-06-25 11:55:00,76.28,76.34,76.28,76.31,28648.0,50.5668,50.6066,50.5668,50.5867,28648.0
2015-06-25 12:00:00,76.32,76.38,76.32,76.36,35253.0,50.5934,50.6331,50.5934,50.6199,35253.0
2015-06-25 12:05:00,76.37,76.4,76.32,76.32,33536.0,50.6265,50.6464,50.5934,50.5934,33536.0
2015-06-25 12:10:00,76.32,76.33,76.26,76.26,24641.0,50.5934,50.6,50.5536,50.5536,24641.0
2015-06-25 12:15:00,76.27,76.32,76.26,76.31,8438.0,50.5602,50.5934,50.5536,50.5867,8438.0
2015-06-25 12:20:00,76.3,76.32,76.27,76.31,9377.0,50.5801,50.5934,50.5602,50.5867,9377.0
2015-06-25 12:25:00,76.31,76.34,76.29,76.31,12068.0,50.5867,50.6066,50.5735,50.5867,12068.0
2015-06-25 12:30:00,76.32,76.35,76.24,76.25,29910.0,50.5934,50.6133,50.5403,50.547,29910.0
2015-06-25 12:35:00,76.23,76.27,76.22,76.25,14466.0,50.5337,50.5602,50.5271,50.547,14466.0
2015-06-25 12:40:00,76.25,76.29,76.25,76.27,22683.0,50.547,50.5735,50.547,50.5602,22683.0
2015-06-25 12:45:00,76.26,76.27,76.18,76.18,77758.0,50.5536,50.5602,50.5006,50.5006,77758.0
2015-06-25 12:50:00,76.19,76.22,76.17,76.2,12540.0,50.5072,50.5271,50.4939,50.5138,12540.0
2015-06-25 12:55:00,76.2,76.23,76.18,76.21,11068.0,50.5138,50.5337,50.5006,50.5204,11068.0
2015-06-25 13:00:00,76.21,76.25,76.19,76.25,36982.0,50.5204,50.547,50.5072,50.547,36982.0
2015-06-25 13:05:00,76.27,76.31,76.26,76.3,19351.0,50.5602,50.5867,50.5536,50.5801,19351.0
2015-06-25 13:10:00,76.3,76.32,76.29,76.3,34515.0,50.5801,50.5934,50.5735,50.5801,34515.0
2015-06-25 13:15:00,76.29,76.32,76.26,76.28,14218.0,50.5735,50.5934,50.5536,50.5668,14218.0
2015-06-25 13:20:00,76.28,76.29,76.26,76.28,10456.0,50.5668,50.5735,50.5536,50.5668,10456.0
2015-06-25 13:25:00,76.29,76.3,76.24,76.27,21468.0,50.5735,50.5801,50.5403,50.5602,21468.0
2015-06-25 13:30:00,76.27,76.34,76.26,76.34,15412.0,50.5602,50.6066,50.5536,50.6066,15412.0
2015-06-25 13:35:00,76.35,76.41,76.35,76.39,41910.0,50.6133,50.653,50.6133,50.6398,41910.0
2015-06-25 13:40:00,76.38,76.39,76.29,76.29,22487.0,50.6331,50.6398,50.5735,50.5735,22487.0
2015-06-25 13:45:00,76.3,76.37,76.29,76.37,31605.0,50.5801,50.6265,50.5735,50.6265,31605.0
2015-06-25 13:50:00,76.37,76.45,76.37,76.39,31684.0,50.6265,50.6795,50.6265,50.6398,31684.0
2015-06-25 13:55:00,76.38,76.41,76.35,76.41,18022.0,50.6331,50.653,50.6133,50.653,18022.0
2015-06-25 14:00:00,76.39,76.4,76.3,76.31,18965.0,50.6398,50.6464,50.5801,50.5867,18965.0
2015-06-25 14:05:00,76.3,76.33,76.25,76.32,26609.0,50.5801,50.6,50.547,50.5934,26609.0
2015-06-25 14:10:00,76.32,76.32,76.2,76.22,28470.0,50.5934,50.5934,50.5138,50.5271,28470.0
2015-06-25 14:15:00,76.22,76.32,76.22,76.31,19407.0,50.5271,50.5934,50.5271,50.5867,19407.0
2015-06-25 14:20:00,76.31,76.31,76.24,76.24,13789.0,50.5867,50.5867,50.5403,50.5403,13789.0
2015-06-25 14:25:00,76.25,76.25,76.18,76.2,29089.0,50.547,50.547,50.5006,50.5138,29089.0
2015-06-25 14:30:00,76.19,76.23,76.19,76.21,16737.0,50.5072,50.5337,50.5072,50.5204,16737.0
2015-06-25 14:35:00,76.22,76.27,76.22,76.27,20411.0,50.5271,50.5602,50.5271,50.5602,20411.0
2015-06-25 14:40:00,76.26,76.33,76.26,76.32,23056.0,50.5536,50.6,50.5536,50.5934,23056.0
2015-06-25 14:45:00,76.33,76.37,76.32,76.35,39874.0,50.6,50.6265,50.5934,50.6133,39874.0
2015-06-25 14:50:00,76.35,76.41,76.32,76.41,45562.0,50.6133,50.653,50.5934,50.653,45562.0
2015-06-25 14:55:00,76.41,76.41,76.31,76.38,25262.0,50.653,50.653,50.5867,50.6331,25262.0
2015-06-25 15:00:00,76.37,76.39,76.32,76.38,38832.0,50.6265,50.6398,50.5934,50.6331,38832.0
2015-06-25 15:05:00,76.37,76.44,76.37,76.44,31797.0,50.6265,50.6729,50.6265,50.6729,31797.0
2015-06-25 15:10:00,76.44,76.52,76.44,76.47,47197.0,50.6729,50.7259,50.6729,50.6928,47197.0
2015-06-25 15:15:00,76.48,76.49,76.41,76.42,43986.0,50.6994,50.7061,50.653,50.6597,43986.0
2015-06-25 15:20:00,76.43,76.46,76.41,76.46,23006.0,50.6663,50.6862,50.653,50.6862,23006.0
2015-06-25 15:25:00,76.46,76.47,76.4,76.4,23661.0,50.6862,50.6928,50.6464,50.6464,23661.0
2015-06-25 15:30:00,76.4,76.43,76.34,76.34,35367.0,50.6464,50.6663,50.6066,50.6066,35367.0
2015-06-25 15:35:00,76.34,76.34,76.24,76.26,30560.0,50.6066,50.6066,50.5403,50.5536,30560.0
2015-06-25 15:40:00,76.26,76.26,76.16,76.22,42721.0,50.5536,50.5536,50.4873,50.5271,42721.0
2015-06-25 15:45:00,76.22,76.22,76.17,76.17,70887.0,50.5271,50.5271,50.4939,50.4939,70887.0
2015-06-25 15:50:00,76.18,76.18,76.14,76.14,57084.0,50.5006,50.5006,50.474,50.474,57084.0
2015-06-25 15:55:00,76.14,76.17,76.09,76.09,178817.0,50.474,50.4939,50.4409,50.4409,178817.0
2015-06-26 09:30:00,75.34,75.35,75.11,75.15,188569.0,50.4451,50.4518,50.2911,50.3179,188569.0
2015-06-26 09:35:00,75.14,75.24,75.09,75.23,65729.0,50.3112,50.3782,50.2777,50.3715,65729.0
2015-06-26 09:40:00,75.21,75.42,75.18,75.28,110819.0,50.3581,50.4987,50.338,50.4049,110819.0
2015-06-26 09:45:00,75.27,75.27,75.2,75.26,45808.0,50.3983,50.3983,50.3514,50.3916,45808.0
2015-06-26 09:50:00,75.26,75.51,75.26,75.51,34180.0,50.3916,50.5589,50.3916,50.5589,34180.0
2015-06-26 09:55:00,75.52,75.52,75.39,75.43,26104.0,50.5656,50.5656,50.4786,50.5054,26104.0
2015-06-26 10:00:00,75.38,75.49,75.37,75.45,179246.0,50.4719,50.5456,50.4652,50.5188,179246.0
2015-06-26 10:05:00,75.47,75.62,75.46,75.6,59979.0,50.5322,50.6326,50.5255,50.6192,59979.0
2015-06-26 10:10:00,75.6,75.6,75.48,75.51,32617.0,50.6192,50.6192,50.5389,50.5589,32617.0
2015-06-26 10:15:00,75.51,75.54,75.45,75.46,60036.0,50.5589,50.579,50.5188,50.5255,60036.0
2015-06-26 10:20:00,75.46,75.46,75.32,75.41,53573.0,50.5255,50.5255,50.4317,50.492,53573.0
2015-06-26 10:25:00,75.41,75.54,75.41,75.5,55268.0,50.492,50.579,50.492,50.5523,55268.0
2015-06-26 10:30:00,75.5,75.5,75.39,75.41,47655.0,50.5523,50.5523,50.4786,50.492,47655.0
2015-06-26 10:35:00,75.4,75.55,75.39,75.55,42248.0,50.4853,50.5857,50.4786,50.5857,42248.0
2015-06-26 10:40:00,75.56,75.58,75.5,75.53,28776.0,50.5924,50.6058,50.5523,50.5723,28776.0
2015-06-26 10:45:00,75.52,75.62,75.51,75.58,30583.0,50.5656,50.6326,50.5589,50.6058,30583.0
2015-06-26 10:50:00,75.58,75.6,75.51,75.59,25703.0,50.6058,50.6192,50.5589,50.6125,25703.0
2015-06-26 10:55:00,75.59,75.69,75.58,75.61,30978.0,50.6125,50.6795,50.6058,50.6259,30978.0
2015-06-26 11:00:00,75.6,75.71,75.58,75.71,28403.0,50.6192,50.6929,50.6058,50.6929,28403.0
2015-06-26 11:05:00,75.72,75.73,75.66,75.72,18983.0,50.6996,50.7063,50.6594,50.6996,18983.0
2015-06-26 11:10:00,75.71,75.83,75.7,75.83,42263.0,50.6929,50.7732,50.6862,50.7732,42263.0
2015-06-26 11:15:00,75.82,75.9,75.8,75.88,42341.0,50.7665,50.8201,50.7531,50.8067,42341.0
2015-06-26 11:20:00,75.87,76.05,75.87,76.05,26542.0,50.8,50.9205,50.8,50.9205,26542.0
2015-06-26 11:25:00,76.05,76.08,75.95,75.97,50737.0,50.9205,50.9406,50.8536,50.867,50737.0
2015-06-26 11:30:00,76.0,76.0,75.94,75.98,22932.0,50.887,50.887,50.8469,50.8736,22932.0
2015-06-26 11:35:00,75.98,76.04,75.96,76.04,46327.0,50.8736,50.9138,50.8603,50.9138,46327.0
2015-06-26 11:40:00,76.05,76.09,76.03,76.04,62448.0,50.9205,50.9473,50.9071,50.9138,62448.0
2015-06-26 11:45:00,76.04,76.04,75.99,76.0,72661.0,50.9138,50.9138,50.8803,50.887,72661.0
2015-06-26 11:50:00,76.0,76.01,75.88,75.89,50422.0,50.887,50.8937,50.8067,50.8134,50422.0
2015-06-26 11:55:00,75.89,75.9,75.86,75.9,25213.0,50.8134,50.8201,50.7933,50.8201,25213.0
2015-06-26 12:00:00,75.9,75.92,75.86,75.88,18226.0,50.8201,50.8335,50.7933,50.8067,18226.0
2015-06-26 12:05:00,75.87,75.91,75.82,75.82,46413.0,50.8,50.8268,50.7665,50.7665,46413.0
2015-06-26 12:10:00,75.81,75.87,75.81,75.84,24728.0,50.7598,50.8,50.7598,50.7799,24728.0
2015-06-26 12:15:00,75.84,75.91,75.83,75.91,30683.0,50.7799,50.8268,50.7732,50.8268,30683.0
2015-06-26 12:20:00,75.9,75.91,75.86,75.86,19431.0,50.8201,50.8268,50.7933,50.7933,19431.0
2015-06-26 12:25:00,75.86,75.87,75.83,75.83,25369.0,50.7933,50.8,50.7732,50.7732,25369.0
2015-06-26 12:30:00,75.83,75.84,75.69,75.7,24302.0,50.7732,50.7799,50.6795,50.6862,24302.0
2015-06-26 12:35:00,75.7,75.78,75.7,75.78,26411.0,50.6862,50.7397,50.6862,50.7397,26411.0
2015-06-26 12:40:00,75.78,75.82,75.65,75.67,33660.0,50.7397,50.7665,50.6527,50.6661,33660.0
2015-06-26 12:45:00,75.68,75.74,75.66,75.74,139092.0,50.6728,50.7129,50.6594,50.7129,139092.0
2015-06-26 12:50:00,75.75,75.79,75.65,75.65,37642.0,50.7196,50.7464,50.6527,50.6527,37642.0
2015-06-26 12:55:00,75.64,75.65,75.56,75.61,45522.0,50.646,50.6527,50.5924,50.6259,45522.0
2015-06-26 13:00:00,75.6,75.78,75.55,75.69,27711.0,50.6192,50.7397,50.5857,50.6795,27711.0
2015-06-26 13:05:00,75.69,75.7,75.6,75.61,16518.0,50.6795,50.6862,50.6192,50.6259,16518.0
2015-06-26 13:10:00,75.6,75.6,75.5,75.51,22483.0,50.6192,50.6192,50.5523,50.5589,22483.0
2015-06-26 13:15:00,75.51,75.56,75.5,75.51,35899.0,50.5589,50.5924,50.5523,50.5589,35899.0
2015-06-26 13:20:00,75.5,75.52,75.45,75.51,34479.0,50.5523,50.5656,50.5188,50.5589,34479.0
2015-06-26 13:25:00,75.5,75.57,75.5,75.56,19882.0,50.5523,50.5991,50.5523,50.5924,19882.0
2015-06-26 13:30:00,75.56,75.63,75.55,75.57,39421.0,50.5924,50.6393,50.5857,50.5991,39421.0
2015-06-26 13:35:00,75.57,75.62,75.56,75.59,14114.0,50.5991,50.6326,50.5924,50.6125,14114.0
2015-06-26 13:40:00,75.59,75.71,75.58,75.68,43329.0,50.6125,50.6929,50.6058,50.6728,43329.0
2015-06-26 13:45:00,75.69,75.74,75.64,75.65,24217.0,50.6795,50.7129,50.646,50.6527,24217.0
2015-06-26 13:50:00,75.65,75.69,75.64,75.66,23248.0,50.6527,50.6795,50.646,50.6594,23248.0
2015-06-26 13:55:00,75.66,75.73,75.66,75.7,50607.0,50.6594,50.7063,50.6594,50.6862,50607.0
2015-06-26 14:00:00,75.71,75.73,75.7,75.71,21157.0,50.6929,50.7063,50.6862,50.6929,21157.0
2015-06-26 14:05:00,75.71,75.72,75.68,75.68,22746.0,50.6929,50.6996,50.6728,50.6728,22746.0
2015-06-26 14:10:00,75.68,75.7,75.64,75.7,23836.0,50.6728,50.6862,50.646,50.6862,23836.0
2015-06-26 14:15:00,75.71,75.72,75.65,75.66,15860.0,50.6929,50.6996,50.6527,50.6594,15860.0
2015-06-26 14:20:00,75.66,75.69,75.66,75.67,29564.0,50.6594,50.6795,50.6594,50.6661,29564.0
2015-06-26 14:25:00,75.68,75.7,75.65,75.7,28779.0,50.6728,50.6862,50.6527,50.6862,28779.0
2015-06-26 14:30:00,75.69,75.72,75.68,75.71,26906.0,50.6795,50.6996,50.6728,50.6929,26906.0
2015-06-26 14:35:00,75.72,75.74,75.66,75.73,26613.0,50.6996,50.7129,50.6594,50.7063,26613.0
2015-06-26 14:40:00,75.73,75.73,75.66,75.66,15333.0,50.7063,50.7063,50.6594,50.6594,15333.0
2015-06-26 14:45:00,75.67,75.67,75.6,75.66,19884.0,50.6661,50.6661,50.6192,50.6594,19884.0
2015-06-26 14:50:00,75.66,75.69,75.65,75.65,22568.0,50.6594,50.6795,50.6527,50.6527,22568.0
2015-06-26 14:55:00,75.66,75.69,75.64,75.67,42689.0,50.6594,50.6795,50.646,50.6661,42689.0
2015-06-26 15:00:00,75.67,75.75,75.65,75.73,47495.0,50.6661,50.7196,50.6527,50.7063,47495.0
2015-06-26 15:05:00,75.74,75.78,75.73,75.75,42962.0,50.7129,50.7397,50.7063,50.7196,42962.0
2015-06-26 15:10:00,75.75,75.75,75.66,75.66,15731.0,50.7196,50.7196,50.6594,50.6594,15731.0
2015-06-26 15:15:00,75.66,75.66,75.6,75.66,26512.0,50.6594,50.6594,50.6192,50.6594,26512.0
2015-06-26 15:20:00,75.65,75.68,75.62,75.65,46674.0,50.6527,50.6728,50.6326,50.6527,46674.0
2015-06-26 15:25:00,75.66,75.71,75.66,75.7,54597.0,50.6594,50.6929,50.6594,50.6862,54597.0
2015-06-26 15:30:00,75.7,75.74,75.68,75.72,91441.0,50.6862,50.7129,50.6728,50.6996,91441.0
2015-06-26 15:35:00,75.72,75.73,75.64,75.66,33532.0,50.6996,50.7063,50.646,50.6594,33532.0
2015-06-26 15:40:00,75.65,75.7,75.62,75.67,34498.0,50.6527,50.6862,50.6326,50.6661,34498.0
2015-06-26 15:45:00,75.67,75.85,75.67,75.82,80699.0,50.6661,50.7866,50.6661,50.7665,80699.0
2015-06-26 15:50:00,75.82,75.89,75.81,75.87,116280.0,50.7665,50.8134,50.7598,50.8,116280.0
2015-06-26 15:55:00,75.88,75.93,75.87,75.9,262271.0,50.8067,50.8402,50.8,50.8201,262271.0
2015-06-29 09:30:00,75.62,76.38,75.62,76.35,144690.0,50.6326,51.1415,50.6326,51.1214,144690.0
2015-06-29 09:35:00,76.34,76.36,76.06,76.12,138145.0,51.1147,51.1281,50.9272,50.9674,138145.0
2015-06-29 09:40:00,76.12,76.21,75.99,76.06,75546.0,50.9674,51.0276,50.8803,50.9272,75546.0
2015-06-29 09:45:00,76.05,76.24,75.97,76.18,69683.0,50.9205,51.0477,50.867,51.0076,69683.0
2015-06-29 09:50:00,76.19,76.21,75.98,76.07,64607.0,51.0143,51.0276,50.8736,50.9339,64607.0
2015-06-29 09:55:00,76.07,76.18,76.01,76.04,32949.0,50.9339,51.0076,50.8937,50.9138,32949.0
2015-06-29 10:00:00,76.04,76.18,76.0,76.18,36579.0,50.9138,51.0076,50.887,51.0076,36579.0
2015-06-29 10:05:00,76.17,76.24,76.08,76.15,67937.0,51.0009,51.0477,50.9406,50.9875,67937.0
2015-06-29 10:10:00,76.15,76.24,76.06,76.2,39016.0,50.9875,51.0477,50.9272,51.021,39016.0
2015-06-29 10:15:00,76.19,76.31,76.09,76.11,28696.0,51.0143,51.0946,50.9473,50.9607,28696.0
2015-06-29 10:20:00,76.1,76.1,75.94,76.06,27298.0,50.954,50.954,50.8469,50.9272,27298.0
2015-06-29 10:25:00,76.05,76.07,75.95,75.98,25155.0,50.9205,50.9339,50.8536,50.8736,25155.0
2015-06-29 10:30:00,75.97,75.98,75.88,75.93,83695.0,50.867,50.8736,50.8067,50.8402,83695.0
2015-06-29 10:35:00,75.94,76.01,75.91,75.92,49657.0,50.8469,50.8937,50.8268,50.8335,49657.0
2015-06-29 10:40:00,75.9,75.99,75.89,75.95,21289.0,50.8201,50.8803,50.8134,50.8536,21289.0
2015-06-29 10:45:00,75.95,76.06,75.92,75.93,40012.0,50.8536,50.9272,50.8335,50.8402,40012.0
2015-06-29 10:50:00,75.93,75.93,75.85,75.9,17990.0,50.8402,50.8402,50.7866,50.8201,17990.0
2015-06-29 10:55:00,75.89,76.02,75.89,75.98,39534.0,50.8134,50.9004,50.8134,50.8736,39534.0
2015-06-29 11:00:00,75.98,76.02,75.94,75.95,110867.0,50.8736,50.9004,50.8469,50.8536,110867.0
2015-06-29 11:05:00,75.94,76.01,75.9,75.94,120418.0,50.8469,50.8937,50.8201,50.8469,120418.0
2015-06-29 11:10:00,75.93,75.96,75.87,75.89,78359.0,50.8402,50.8603,50.8,50.8134,78359.0
2015-06-29 11:15:00,75.88,75.93,75.82,75.83,18095.0,50.8067,50.8402,50.7665,50.7732,18095.0
2015-06-29 11:20:00,75.82,75.94,75.81,75.88,13006.0,50.7665,50.8469,50.7598,50.8067,13006.0
2015-06-29 11:25:00,75.86,75.87,75.83,75.86,11837.0,50.7933,50.8,50.7732,50.7933,11837.0
2015-06-29 11:30:00,75.87,75.88,75.81,75.82,34574.0,50.8,50.8067,50.7598,50.7665,34574.0
2015-06-29 11:35:00,75.84,75.84,75.75,75.79,33651.0,50.7799,50.7799,50.7196,50.7464,33651.0
2015-06-29 11:40:00,75.78,75.89,75.78,75.85,77773.0,50.7397,50.8134,50.7397,50.7866,77773.0
2015-06-29 11:45:00,75.85,75.86,75.79,75.82,96603.0,50.7866,50.7933,50.7464,50.7665,96603.0
2015-06-29 11:50:00,75.82,75.83,75.73,75.78,16864.0,50.7665,50.7732,50.7063,50.7397,16864.0
2015-06-29 11:55:00,75.77,75.86,75.77,75.86,21483.0,50.733,50.7933,50.733,50.7933,21483.0
2015-06-29 12:00:00,75.86,75.86,75.8,75.84,37727.0,50.7933,50.7933,50.7531,50.7799,37727.0
2015-06-29 12:05:00,75.84,75.88,75.83,75.85,18676.0,50.7799,50.8067,50.7732,50.7866,18676.0
2015-06-29 12:10:00,75.86,75.86,75.81,75.81,11009.0,50.7933,50.7933,50.7598,50.7598,11009.0
2015-06-29 12:15:00,75.81,75.88,75.76,75.76,26813.0,50.7598,50.8067,50.7263,50.7263,26813.0
2015-06-29 12:20:00,75.75,75.76,75.65,75.66,26965.0,50.7196,50.7263,50.6527,50.6594,26965.0
2015-06-29 12:25:00,75.66,75.7,75.64,75.68,20283.0,50.6594,50.6862,50.646,50.6728,20283.0
2015-06-29 12:30:00,75.66,75.69,75.61,75.61,11614.0,50.6594,50.6795,50.6259,50.6259,11614.0
2015-06-29 12:35:00,75.62,75.62,75.56,75.6,10469.0,50.6326,50.6326,50.5924,50.6192,10469.0
2015-06-29 12:40:00,75.59,75.63,75.59,75.6,14264.0,50.6125,50.6393,50.6125,50.6192,14264.0
2015-06-29 12:45:00,75.59,75.6,75.49,75.5,67836.0,50.6125,50.6192,50.5456,50.5523,67836.0
2015-06-29 12:50:00,75.49,75.49,75.43,75.43,34523.0,50.5456,50.5456,50.5054,50.5054,34523.0
2015-06-29 12:55:00,75.43,75.44,75.36,75.41,17720.0,50.5054,50.5121,50.4585,50.492,17720.0
2015-06-29 13:00:00,75.4,75.44,75.38,75.42,44610.0,50.4853,50.5121,50.4719,50.4987,44610.0
2015-06-29 13:05:00,75.43,75.44,75.39,75.42,12312.0,50.5054,50.5121,50.4786,50.4987,12312.0
2015-06-29 13:10:00,75.41,75.41,75.3,75.32,37682.0,50.492,50.492,50.4183,50.4317,37682.0
2015-06-29 13:15:00,75.32,75.35,75.28,75.34,21653.0,50.4317,50.4518,50.4049,50.4451,21653.0
2015-06-29 13:20:00,75.35,75.48,75.35,75.48,40734.0,50.4518,50.5389,50.4518,50.5389,40734.0
2015-06-29 13:25:00,75.48,75.5,75.46,75.48,15315.0,50.5389,50.5523,50.5255,50.5389,15315.0
2015-06-29 13:30:00,75.48,75.52,75.45,75.48,29107.0,50.5389,50.5656,50.5188,50.5389,29107.0
2015-06-29 13:35:00,75.47,75.48,75.45,75.45,16484.0,50.5322,50.5389,50.5188,50.5188,16484.0
2015-06-29 13:40:00,75.45,75.45,75.35,75.39,47848.0,50.5188,50.5188,50.4518,50.4786,47848.0
2015-06-29 13:45:00,75.38,75.46,75.38,75.41,43152.0,50.4719,50.5255,50.4719,50.492,43152.0
2015-06-29 13:50:00,75.41,75.41,75.34,75.35,23035.0,50.492,50.492,50.4451,50.4518,23035.0
2015-06-29 13:55:00,75.34,75.38,75.31,75.37,16737.0,50.4451,50.4719,50.425,50.4652,16737.0
2015-06-29 14:00:00,75.37,75.4,75.35,75.38,41078.0,50.4652,50.4853,50.4518,50.4719,41078.0
2015-06-29 14:05:00,75.36,75.38,75.34,75.36,15049.0,50.4585,50.4719,50.4451,50.4585,15049.0
2015-06-29 14:10:00,75.35,75.36,75.24,75.26,31735.0,50.4518,50.4585,50.3782,50.3916,31735.0
2015-06-29 14:15:00,75.26,75.28,75.2,75.23,14808.0,50.3916,50.4049,50.3514,50.3715,14808.0
2015-06-29 14:20:00,75.23,75.24,75.15,75.17,44117.0,50.3715,50.3782,50.3179,50.3313,44117.0
2015-06-29 14:25:00,75.17,75.2,75.13,75.18,25657.0,50.3313,50.3514,50.3045,50.338,25657.0
2015-06-29 14:30:00,75.18,75.19,75.09,75.11,20052.0,50.338,50.3447,50.2777,50.2911,20052.0
2015-06-29 14:35:00,75.11,75.26,75.1,75.26,18219.0,50.2911,50.3916,50.2844,50.3916,18219.0
2015-06-29 14:40:00,75.26,75.35,75.25,75.35,15841.0,50.3916,50.4518,50.3849,50.4518,15841.0
2015-06-29 14:45:00,75.35,75.41,75.29,75.31,46965.0,50.4518,50.492,50.4116,50.425,46965.0
2015-06-29 14:50:00,75.31,75.31,75.19,75.23,29692.0,50.425,50.425,50.3447,50.3715,29692.0
2015-06-29 14:55:00,75.23,75.23,75.13,75.21,22640.0,50.3715,50.3715,50.3045,50.3581,22640.0
2015-06-29 15:00:00,75.2,75.21,75.12,75.12,13313.0,50.3514,50.3581,50.2978,50.2978,13313.0
2015-06-29 15:05:00,75.12,75.21,75.11,75.13,32952.0,50.2978,50.3581,50.2911,50.3045,32952.0
2015-06-29 15:10:00,75.13,75.21,75.11,75.12,26994.0,50.3045,50.3581,50.2911,50.2978,26994.0
2015-06-29 15:15:00,75.11,75.14,75.02,75.12,48514.0,50.2911,50.3112,50.2309,50.2978,48514.0
2015-06-29 15:20:00,75.14,75.22,75.13,75.19,59803.0,50.3112,50.3648,50.3045,50.3447,59803.0
2015-06-29 15:25:00,75.19,75.2,75.08,75.08,26480.0,50.3447,50.3514,50.271,50.271,26480.0
2015-06-29 15:30:00,75.07,75.1,75.03,75.06,98715.0,50.2643,50.2844,50.2376,50.2576,98715.0
2015-06-29 15:35:00,75.07,75.09,74.95,74.97,80036.0,50.2643,50.2777,50.184,50.1974,80036.0
2015-06-29 15:40:00,74.96,74.99,74.85,74.85,40164.0,50.1907,50.2108,50.117,50.117,40164.0
2015-06-29 15:45:00,74.85,74.85,74.7,74.83,72525.0,50.117,50.117,50.0166,50.1036,72525.0
2015-06-29 15:50:00,74.82,74.88,74.77,74.79,88696.0,50.0969,50.1371,50.0635,50.0769,88696.0
2015-06-29 15:55:00,74.79,74.79,74.67,74.71,70780.0,50.0769,50.0769,49.9965,50.0233,70780.0
2015-06-30 09:30:00,75.13,75.32,74.75,74.93,100529.0,50.3045,50.4317,50.0501,50.1706,100529.0
2015-06-30 09:35:00,74.92,74.96,74.76,74.86,61554.0,50.1639,50.1907,50.0568,50.1237,61554.0
2015-06-30 09:40:00,74.86,75.07,74.86,75.03,38903.0,50.1237,50.2643,50.1237,50.2376,38903.0
2015-06-30 09:45:00,75.03,75.15,74.96,75.15,66813.0,50.2376,50.3179,50.1907,50.3179,66813.0
2015-06-30 09:50:00,75.14,75.28,75.08,75.08,95503.0,50.3112,50.4049,50.271,50.271,95503.0
2015-06-30 09:55:00,75.07,75.08,74.95,74.95,28277.0,50.2643,50.271,50.184,50.184,28277.0
2015-06-30 10:00:00,74.95,75.04,74.92,74.93,63976.0,50.184,50.2443,50.1639,50.1706,63976.0
2015-06-30 10:05:00,74.94,74.97,74.88,74.89,39757.0,50.1773,50.1974,50.1371,50.1438,39757.0
2015-06-30 10:10:00,74.88,74.98,74.86,74.91,36935.0,50.1371,50.2041,50.1237,50.1572,36935.0
2015-06-30 10:15:00,74.9,74.9,74.8,74.82,21442.0,50.1505,50.1505,50.0836,50.0969,21442.0
2015-06-30 10:20:00,74.82,74.82,74.73,74.74,41486.0,50.0969,50.0969,50.0367,50.0434,41486.0
2015-06-30 10:25:00,74.73,74.77,74.71,74.75,31737.0,50.0367,50.0635,50.0233,50.0501,31737.0
2015-06-30 10:30:00,74.75,74.75,74.65,74.69,46077.0,50.0501,50.0501,49.9831,50.0099,46077.0
2015-06-30 10:35:00,74.69,74.76,74.68,74.71,21288.0,50.0099,50.0568,50.0032,50.0233,21288.0
2015-06-30 10:40:00,74.72,74.72,74.56,74.56,19568.0,50.03,50.03,49.9229,49.9229,19568.0
2015-06-30 10:45:00,74.56,74.61,74.5,74.53,61264.0,49.9229,49.9563,49.8827,49.9028,61264.0
2015-06-30 10:50:00,74.55,74.82,74.54,74.81,35150.0,49.9162,50.0969,49.9095,50.0903,35150.0
2015-06-30 10:55:00,74.82,74.92,74.77,74.85,46482.0,50.0969,50.1639,50.0635,50.117,46482.0
2015-06-30 11:00:00,74.85,74.95,74.82,74.94,13675.0,50.117,50.184,50.0969,50.1773,13675.0
2015-06-30 11:05:00,74.95,75.09,74.95,75.08,40061.0,50.184,50.2777,50.184,50.271,40061.0
2015-06-30 11:10:00,75.07,75.13,74.98,75.02,45576.0,50.2643,50.3045,50.2041,50.2309,45576.0
2015-06-30 11:15:00,75.02,75.11,75.01,75.07,20951.0,50.2309,50.2911,50.2242,50.2643,20951.0
2015-06-30 11:20:00,75.06,75.13,75.04,75.11,34992.0,50.2576,50.3045,50.2443,50.2911,34992.0
2015-06-30 11:25:00,75.1,75.16,75.0,75.0,76093.0,50.2844,50.3246,50.2175,50.2175,76093.0
2015-06-30 11:30:00,75.0,75.03,74.87,74.88,66535.0,50.2175,50.2376,50.1304,50.1371,66535.0
2015-06-30 11:35:00,74.87,74.91,74.84,74.88,39300.0,50.1304,50.1572,50.1103,50.1371,39300.0
2015-06-30 11:40:00,74.88,74.88,74.82,74.85,105280.0,50.1371,50.1371,50.0969,50.117,105280.0
2015-06-30 11:45:00,74.85,75.04,74.85,75.02,47051.0,50.117,50.2443,50.117,50.2309,47051.0
2015-06-30 11:50:00,75.01,75.05,74.96,74.97,41924.0,50.2242,50.2509,50.1907,50.1974,41924.0
2015-06-30 11:55:00,74.97,74.99,74.92,74.93,43120.0,50.1974,50.2108,50.1639,50.1706,43120.0
2015-06-30 12:00:00,74.93,75.0,74.92,74.94,20821.0,50.1706,50.2175,50.1639,50.1773,20821.0
2015-06-30 12:05:00,74.94,75.0,74.9,75.0,21607.0,50.1773,50.2175,50.1505,50.2175,21607.0
2015-06-30 12:10:00,75.0,75.09,74.99,75.07,11539.0,50.2175,50.2777,50.2108,50.2643,11539.0
2015-06-30 12:15:00,75.06,75.06,74.97,74.99,13057.0,50.2576,50.2576,50.1974,50.2108,13057.0
2015-06-30 12:20:00,74.99,74.99,74.86,74.9,15229.0,50.2108,50.2108,50.1237,50.1505,15229.0
2015-06-30 12:25:00,74.91,74.94,74.84,74.88,41784.0,50.1572,50.1773,50.1103,50.1371,41784.0
2015-06-30 12:30:00,74.9,74.93,74.83,74.87,31443.0,50.1505,50.1706,50.1036,50.1304,31443.0
2015-06-30 12:35:00,74.88,74.92,74.87,74.9,8980.0,50.1371,50.1639,50.1304,50.1505,8980.0
2015-06-30 12:40:00,74.9,74.92,74.88,74.89,12372.0,50.1505,50.1639,50.1371,50.1438,12372.0
2015-06-30 12:45:00,74.88,74.92,74.81,74.85,14855.0,50.1371,50.1639,50.0903,50.117,14855.0
2015-06-30 12:50:00,74.84,74.87,74.81,74.81,27058.0,50.1103,50.1304,50.0903,50.0903,27058.0
2015-06-30 12:55:00,74.83,74.84,74.78,74.84,23577.0,50.1036,50.1103,50.0702,50.1103,23577.0
2015-06-30 13:00:00,74.83,75.01,74.82,75.01,38019.0,50.1036,50.2242,50.0969,50.2242,38019.0
2015-06-30 13:05:00,75.0,75.05,74.99,75.01,22549.0,50.2175,50.2509,50.2108,50.2242,22549.0
2015-06-30 13:10:00,75.01,75.02,74.98,74.99,18677.0,50.2242,50.2309,50.2041,50.2108,18677.0
2015-06-30 13:15:00,74.99,75.03,74.92,75.03,28355.0,50.2108,50.2376,50.1639,50.2376,28355.0
2015-06-30 13:20:00,75.03,75.03,74.98,75.0,11773.0,50.2376,50.2376,50.2041,50.2175,11773.0
2015-06-30 13:25:00,74.99,75.04,74.92,75.03,20795.0,50.2108,50.2443,50.1639,50.2376,20795.0
2015-06-30 13:30:00,75.03,75.09,74.98,75.08,15799.0,50.2376,50.2777,50.2041,50.271,15799.0
2015-06-30 13:35:00,75.09,75.21,75.09,75.19,71640.0,50.2777,50.3581,50.2777,50.3447,71640.0
2015-06-30 13:40:00,75.17,75.17,75.06,75.08,30018.0,50.3313,50.3313,50.2576,50.271,30018.0
2015-06-30 13:45:00,75.07,75.14,75.02,75.13,23347.0,50.2643,50.3112,50.2309,50.3045,23347.0
2015-06-30 13:50:00,75.13,75.17,75.07,75.14,12570.0,50.3045,50.3313,50.2643,50.3112,12570.0
2015-06-30 13:55:00,75.13,75.13,75.01,75.02,13587.0,50.3045,50.3045,50.2242,50.2309,13587.0
2015-06-30 14:00:00,75.01,75.07,75.01,75.04,35930.0,50.2242,50.2643,50.2242,50.2443,35930.0
2015-06-30 14:05:00,75.05,75.24,75.03,75.23,22176.0,50.2509,50.3782,50.2376,50.3715,22176.0
2015-06-30 14:10:00,75.23,75.34,75.23,75.33,24425.0,50.3715,50.4451,50.3715,50.4384,24425.0
2015-06-30 14:15:00,75.34,75.39,75.32,75.36,21556.0,50.4451,50.4786,50.4317,50.4585,21556.0
2015-06-30 14:20:00,75.36,75.38,75.23,75.23,43799.0,50.4585,50.4719,50.3715,50.3715,43799.0
2015-06-30 14:25:00,75.23,75.25,75.15,75.2,28897.0,50.3715,50.3849,50.3179,50.3514,28897.0
2015-06-30 14:30:00,75.19,75.19,75.09,75.15,49662.0,50.3447,50.3447,50.2777,50.3179,49662.0
2015-06-30 14:35:00,75.15,75.19,75.08,75.08,69700.0,50.3179,50.3447,50.271,50.271,69700.0
2015-06-30 14:40:00,75.07,75.08,75.0,75.05,45790.0,50.2643,50.271,50.2175,50.2509,45790.0
2015-06-30 14:45:00,75.06,75.09,74.99,75.07,69343.0,50.2576,50.2777,50.2108,50.2643,69343.0
2015-06-30 14:50:00,75.07,75.08,74.93,74.94,56990.0,50.2643,50.271,50.1706,50.1773,56990.0
2015-06-30 14:55:00,74.94,75.0,74.9,74.91,70890.0,50.1773,50.2175,50.1505,50.1572,70890.0
2015-06-30 15:00:00,74.92,75.01,74.91,74.98,130691.0,50.1639,50.2242,50.1572,50.2041,130691.0
2015-06-30 15:05:00,74.98,75.0,74.94,74.96,146307.0,50.2041,50.2175,50.1773,50.1907,146307.0
2015-06-30 15:10:00,74.95,74.98,74.79,74.79,172871.0,50.184,50.2041,50.0769,50.0769,172871.0
2015-06-30 15:15:00,74.79,74.85,74.7,74.71,269798.0,50.0769,50.117,50.0166,50.0233,269798.0
2015-06-30 15:20:00,74.71,74.75,74.63,74.63,141657.0,50.0233,50.0501,49.9697,49.9697,141657.0
2015-06-30 15:25:00,74.64,74.72,74.64,74.71,133940.0,49.9764,50.03,49.9764,50.0233,133940.0
2015-06-30 15:30:00,74.7,74.76,74.68,74.7,176889.0,50.0166,50.0568,50.0032,50.0166,176889.0
2015-06-30 15:35:00,74.7,74.75,74.66,74.69,225639.0,50.0166,50.0501,49.9898,50.0099,225639.0
2015-06-30 15:40:00,74.69,74.69,74.59,74.61,191808.0,50.0099,50.0099,49.9429,49.9563,191808.0
2015-06-30 15:45:00,74.61,74.8,74.61,74.77,276699.0,49.9563,50.0836,49.9563,50.0635,276699.0
2015-06-30 15:50:00,74.77,74.8,74.74,74.78,262511.0,50.0635,50.0836,50.0434,50.0702,262511.0
2015-06-30 15:55:00,74.78,74.83,74.71,74.72,485512.0,50.0702,50.1036,50.0233,50.03,485512.0
2015-07-01 09:30:00,74.38,74.91,74.36,74.71,685774.0,49.8023,50.1572,49.7889,50.0233,685774.0
2015-07-01 09:35:00,74.7,74.94,74.69,74.89,92140.0,50.0166,50.1773,50.0099,50.1438,92140.0
2015-07-01 09:40:00,74.91,74.91,74.56,74.67,152044.0,50.1572,50.1572,49.9229,49.9965,152044.0
2015-07-01 09:45:00,74.67,74.71,74.57,74.68,38979.0,49.9965,50.0233,49.9296,50.0032,38979.0
2015-07-01 09:50:00,74.69,74.78,74.69,74.73,123986.0,50.0099,50.0702,50.0099,50.0367,123986.0
2015-07-01 09:55:00,74.72,74.83,74.71,74.74,74548.0,50.03,50.1036,50.0233,50.0434,74548.0
2015-07-01 10:00:00,74.74,74.97,74.71,74.89,173415.0,50.0434,50.1974,50.0233,50.1438,173415.0
2015-07-01 10:05:00,74.89,74.99,74.87,74.99,59809.0,50.1438,50.2108,50.1304,50.2108,59809.0
2015-07-01 10:10:00,74.99,75.08,74.98,75.07,67927.0,50.2108,50.271,50.2041,50.2643,67927.0
2015-07-01 10:15:00,75.08,75.12,74.98,75.02,114489.0,50.271,50.2978,50.2041,50.2309,114489.0
2015-07-01 10:20:00,75.03,75.12,75.02,75.1,59223.0,50.2376,50.2978,50.2309,50.2844,59223.0
2015-07-01 10:25:00,75.11,75.22,75.09,75.16,68722.0,50.2911,50.3648,50.2777,50.3246,68722.0
2015-07-01 10:30:00,75.15,75.16,74.95,75.06,63444.0,50.3179,50.3246,50.184,50.2576,63444.0
2015-07-01 10:35:00,75.06,75.19,74.97,75.0,40989.0,50.2576,50.3447,50.1974,50.2175,40989.0
2015-07-01 10:40:00,75.0,75.05,74.96,75.05,354132.0,50.2175,50.2509,50.1907,50.2509,354132.0
2015-07-01 10:45:00,75.05,75.06,74.95,74.98,250827.0,50.2509,50.2576,50.184,50.2041,250827.0
2015-07-01 10:50:00,74.98,75.11,74.94,75.09,164038.0,50.2041,50.2911,50.1773,50.2777,164038.0
2015-07-01 10:55:00,75.08,75.17,75.07,75.14,47177.0,50.271,50.3313,50.2643,50.3112,47177.0
2015-07-01 11:00:00,75.15,75.2,75.12,75.17,56208.0,50.3179,50.3514,50.2978,50.3313,56208.0
2015-07-01 11:05:00,75.16,75.32,75.16,75.27,128355.0,50.3246,50.4317,50.3246,50.3983,128355.0
2015-07-01 11:10:00,75.27,75.3,75.17,75.19,116333.0,50.3983,50.4183,50.3313,50.3447,116333.0
2015-07-01 11:15:00,75.19,75.22,75.11,75.13,65395.0,50.3447,50.3648,50.2911,50.3045,65395.0
2015-07-01 11:20:00,75.14,75.2,75.12,75.18,51003.0,50.3112,50.3514,50.2978,50.338,51003.0
2015-07-01 11:25:00,75.19,75.26,75.16,75.25,35637.0,50.3447,50.3916,50.3246,50.3849,35637.0
2015-07-01 11:30:00,75.24,75.29,75.22,75.25,34509.0,50.3782,50.4116,50.3648,50.3849,34509.0
2015-07-01 11:35:00,75.25,75.36,75.24,75.35,48962.0,50.3849,50.4585,50.3782,50.4518,48962.0
2015-07-01 11:40:00,75.34,75.37,75.26,75.26,48960.0,50.4451,50.4652,50.3916,50.3916,48960.0
2015-07-01 11:45:00,75.25,75.38,75.24,75.38,34860.0,50.3849,50.4719,50.3782,50.4719,34860.0
2015-07-01 11:50:00,75.38,75.39,75.29,75.31,44747.0,50.4719,50.4786,50.4116,50.425,44747.0
2015-07-01 11:55:00,75.31,75.39,75.27,75.28,69056.0,50.425,50.4786,50.3983,50.4049,69056.0
2015-07-01 12:00:00,75.27,75.37,75.2,75.34,32095.0,50.3983,50.4652,50.3514,50.4451,32095.0
2015-07-01 12:05:00,75.34,75.42,75.34,75.39,22441.0,50.4451,50.4987,50.4451,50.4786,22441.0
2015-07-01 12:10:00,75.39,75.39,75.25,75.3,131325.0,50.4786,50.4786,50.3849,50.4183,131325.0
2015-07-01 12:15:00,75.32,75.41,75.31,75.34,58565.0,50.4317,50.492,50.425,50.4451,58565.0
2015-07-01 12:20:00,75.33,75.34,75.24,75.34,37201.0,50.4384,50.4451,50.3782,50.4451,37201.0
2015-07-01 12:25:00,75.35,75.43,75.34,75.42,37695.0,50.4518,50.5054,50.4451,50.4987,37695.0
2015-07-01 12:30:00,75.42,75.47,75.38,75.39,62625.0,50.4987,50.5322,50.4719,50.4786,62625.0
2015-07-01 12:35:00,75.39,75.45,75.37,75.44,20998.0,50.4786,50.5188,50.4652,50.5121,20998.0
2015-07-01 12:40:00,75.43,75.51,75.37,75.37,42241.0,50.5054,50.5589,50.4652,50.4652,42241.0
2015-07-01 12:45:00,75.4,75.48,75.39,75.44,30626.0,50.4853,50.5389,50.4786,50.5121,30626.0
2015-07-01 12:50:00,75.44,75.44,75.33,75.34,85823.0,50.5121,50.5121,50.4384,50.4451,85823.0
2015-07-01 12:55:00,75.33,75.35,75.22,75.24,101126.0,50.4384,50.4518,50.3648,50.3782,101126.0
2015-07-01 13:00:00,75.24,75.34,75.21,75.33,56597.0,50.3782,50.4451,50.3581,50.4384,56597.0
2015-07-01 13:05:00,75.33,75.41,75.33,75.4,48561.0,50.4384,50.492,50.4384,50.4853,48561.0
2015-07-01 13:10:00,75.39,75.52,75.39,75.51,43588.0,50.4786,50.5656,50.4786,50.5589,43588.0
2015-07-01 13:15:00,75.49,75.59,75.49,75.59,23829.0,50.5456,50.6125,50.5456,50.6125,23829.0
2015-07-01 13:20:00,75.61,75.63,75.53,75.59,32436.0,50.6259,50.6393,50.5723,50.6125,32436.0
2015-07-01 13:25:00,75.59,75.67,75.58,75.64,23581.0,50.6125,50.6661,50.6058,50.646,23581.0
2015-07-01 13:30:00,75.64,75.66,75.53,75.54,20560.0,50.646,50.6594,50.5723,50.579,20560.0
2015-07-01 13:35:00,75.54,75.62,75.54,75.58,26020.0,50.579,50.6326,50.579,50.6058,26020.0
2015-07-01 13:40:00,75.56,75.66,75.56,75.61,37669.0,50.5924,50.6594,50.5924,50.6259,37669.0
2015-07-01 13:45:00,75.61,75.67,75.61,75.67,40988.0,50.6259,50.6661,50.6259,50.6661,40988.0
2015-07-01 13:50:00,75.67,75.69,75.57,75.57,33241.0,50.6661,50.6795,50.5991,50.5991,33241.0
2015-07-01 13:55:00,75.58,75.63,75.5,75.5,47822.0,50.6058,50.6393,50.5523,50.5523,47822.0
2015-07-01 14:00:00,75.5,75.56,75.43,75.47,64213.0,50.5523,50.5924,50.5054,50.5322,64213.0
2015-07-01 14:05:00,75.47,75.51,75.44,75.46,58430.0,50.5322,50.5589,50.5121,50.5255,58430.0
2015-07-01 14:10:00,75.47,75.49,75.45,75.46,31243.0,50.5322,50.5456,50.5188,50.5255,31243.0
2015-07-01 14:15:00,75.45,75.49,75.39,75.49,47004.0,50.5188,50.5456,50.4786,50.5456,47004.0
2015-07-01 14:20:00,75.49,75.5,75.44,75.47,28704.0,50.5456,50.5523,50.5121,50.5322,28704.0
2015-07-01 14:25:00,75.46,75.55,75.46,75.49,54097.0,50.5255,50.5857,50.5255,50.5456,54097.0
2015-07-01 14:30:00,75.5,75.5,75.36,75.36,53734.0,50.5523,50.5523,50.4585,50.4585,53734.0
2015-07-01 14:35:00,75.36,75.39,75.32,75.35,55047.0,50.4585,50.4786,50.4317,50.4518,55047.0
2015-07-01 14:40:00,75.35,75.38,75.32,75.37,30972.0,50.4518,50.4719,50.4317,50.4652,30972.0
2015-07-01 14:45:00,75.38,75.49,75.34,75.45,77645.0,50.4719,50.5456,50.4451,50.5188,77645.0
2015-07-01 14:50:00,75.45,75.54,75.39,75.53,57920.0,50.5188,50.579,50.4786,50.5723,57920.0
2015-07-01 14:55:00,75.53,75.53,75.47,75.51,43801.0,50.5723,50.5723,50.5322,50.5589,43801.0
2015-07-01 15:00:00,75.5,75.55,75.44,75.53,83213.0,50.5523,50.5857,50.5121,50.5723,83213.0
2015-07-01 15:05:00,75.53,75.55,75.49,75.54,49543.0,50.5723,50.5857,50.5456,50.579,49543.0
2015-07-01 15:10:00,75.52,75.63,75.51,75.62,29579.0,50.5656,50.6393,50.5589,50.6326,29579.0
2015-07-01 15:15:00,75.62,75.64,75.58,75.6,34552.0,50.6326,50.646,50.6058,50.6192,34552.0
2015-07-01 15:20:00,75.6,75.71,75.59,75.7,55879.0,50.6192,50.6929,50.6125,50.6862,55879.0
2015-07-01 15:25:00,75.7,75.71,75.64,75.7,45260.0,50.6862,50.6929,50.646,50.6862,45260.0
2015-07-01 15:30:00,75.7,75.73,75.59,75.59,45361.0,50.6862,50.7063,50.6125,50.6125,45361.0
2015-07-01 15:35:00,75.59,75.67,75.58,75.66,36808.0,50.6125,50.6661,50.6058,50.6594,36808.0
2015-07-01 15:40:00,75.67,75.67,75.59,75.64,63307.0,50.6661,50.6661,50.6125,50.646,63307.0
2015-07-01 15:45:00,75.65,75.75,75.65,75.73,49616.0,50.6527,50.7196,50.6527,50.7063,49616.0
2015-07-01 15:50:00,75.74,75.8,75.71,75.79,73273.0,50.7129,50.7531,50.6929,50.7464,73273.0
2015-07-01 15:55:00,75.79,75.92,75.79,75.89,197812.0,50.7464,50.8335,50.7464,50.8134,197812.0
2015-07-02 09:30:00,76.46,77.14,76.23,77.07,288248.0,51.195,51.6503,51.041,51.6035,288248.0
2015-07-02 09:35:00,77.09,77.09,76.72,76.86,94377.0,51.6169,51.6169,51.3691,51.4629,94377.0
2015-07-02 09:40:00,76.84,76.84,76.64,76.65,47884.0,51.4495,51.4495,51.3156,51.3223,47884.0
2015-07-02 09:45:00,76.65,76.72,76.47,76.48,50895.0,51.3223,51.3691,51.2017,51.2084,50895.0
2015-07-02 09:50:00,76.45,76.7,76.39,76.47,87371.0,51.1883,51.3557,51.1482,51.2017,87371.0
2015-07-02 09:55:00,76.48,76.68,76.48,76.62,41734.0,51.2084,51.3423,51.2084,51.3022,41734.0
2015-07-02 10:00:00,76.6,76.62,76.43,76.54,49788.0,51.2888,51.3022,51.175,51.2486,49788.0
2015-07-02 10:05:00,76.53,76.7,76.48,76.63,184192.0,51.2419,51.3557,51.2084,51.3089,184192.0
2015-07-02 10:10:00,76.62,76.73,76.62,76.71,45628.0,51.3022,51.3758,51.3022,51.3624,45628.0
2015-07-02 10:15:00,76.7,76.78,76.56,76.61,73770.0,51.3557,51.4093,51.262,51.2955,73770.0
2015-07-02 10:20:00,76.59,76.6,76.46,76.58,45891.0,51.2821,51.2888,51.195,51.2754,45891.0
2015-07-02 10:25:00,76.58,76.67,76.57,76.64,35406.0,51.2754,51.3356,51.2687,51.3156,35406.0
2015-07-02 10:30:00,76.64,76.71,76.62,76.65,54772.0,51.3156,51.3624,51.3022,51.3223,54772.0
2015-07-02 10:35:00,76.65,76.66,76.46,76.5,39793.0,51.3223,51.329,51.195,51.2218,39793.0
2015-07-02 10:40:00,76.49,76.51,76.4,76.5,29654.0,51.2151,51.2285,51.1549,51.2218,29654.0
2015-07-02 10:45:00,76.5,76.58,76.37,76.37,33146.0,51.2218,51.2754,51.1348,51.1348,33146.0
2015-07-02 10:50:00,76.35,76.45,76.27,76.42,73395.0,51.1214,51.1883,51.0678,51.1683,73395.0
2015-07-02 10:55:00,76.43,76.45,76.34,76.36,30128.0,51.175,51.1883,51.1147,51.1281,30128.0
2015-07-02 11:00:00,76.37,76.37,76.27,76.29,38154.0,51.1348,51.1348,51.0678,51.0812,38154.0
2015-07-02 11:05:00,76.28,76.3,76.22,76.24,31723.0,51.0745,51.0879,51.0343,51.0477,31723.0
2015-07-02 11:10:00,76.22,76.32,76.18,76.31,26555.0,51.0343,51.1013,51.0076,51.0946,26555.0
2015-07-02 11:15:00,76.31,76.34,76.24,76.28,46792.0,51.0946,51.1147,51.0477,51.0745,46792.0
2015-07-02 11:20:00,76.28,76.32,76.24,76.26,41132.0,51.0745,51.1013,51.0477,51.0611,41132.0
2015-07-02 11:25:00,76.26,76.38,76.26,76.28,119708.0,51.0611,51.1415,51.0611,51.0745,119708.0
2015-07-02 11:30:00,76.27,76.35,76.25,76.35,26789.0,51.0678,51.1214,51.0544,51.1214,26789.0
2015-07-02 11:35:00,76.36,76.36,76.19,76.19,30776.0,51.1281,51.1281,51.0143,51.0143,30776.0
2015-07-02 11:40:00,76.17,76.28,76.13,76.19,42163.0,51.0009,51.0745,50.9741,51.0143,42163.0
2015-07-02 11:45:00,76.18,76.2,76.09,76.2,39608.0,51.0076,51.021,50.9473,51.021,39608.0
2015-07-02 11:50:00,76.2,76.23,76.17,76.18,19529.0,51.021,51.041,51.0009,51.0076,19529.0
2015-07-02 11:55:00,76.17,76.2,76.11,76.2,41431.0,51.0009,51.021,50.9607,51.021,41431.0
2015-07-02 12:00:00,76.19,76.26,76.17,76.24,26004.0,51.0143,51.0611,51.0009,51.0477,26004.0
2015-07-02 12:05:00,76.24,76.26,76.2,76.21,34398.0,51.0477,51.0611,51.021,51.0276,34398.0
2015-07-02 12:10:00,76.22,76.23,76.11,76.22,79570.0,51.0343,51.041,50.9607,51.0343,79570.0
2015-07-02 12:15:00,76.22,76.22,76.12,76.12,43481.0,51.0343,51.0343,50.9674,50.9674,43481.0
2015-07-02 12:20:00,76.12,76.17,76.07,76.1,86324.0,50.9674,51.0009,50.9339,50.954,86324.0
2015-07-02 12:25:00,76.1,76.15,76.07,76.14,33078.0,50.954,50.9875,50.9339,50.9808,33078.0
2015-07-02 12:30:00,76.14,76.22,76.13,76.14,53115.0,50.9808,51.0343,50.9741,50.9808,53115.0
2015-07-02 12:35:00,76.14,76.15,76.09,76.1,16247.0,50.9808,50.9875,50.9473,50.954,16247.0
2015-07-02 12:40:00,76.09,76.11,76.04,76.07,30189.0,50.9473,50.9607,50.9138,50.9339,30189.0
2015-07-02 12:45:00,76.06,76.22,76.06,76.22,24232.0,50.9272,51.0343,50.9272,51.0343,24232.0
2015-07-02 12:50:00,76.21,76.21,76.08,76.18,51932.0,51.0276,51.0276,50.9406,51.0076,51932.0
2015-07-02 12:55:00,76.18,76.23,76.16,76.22,12153.0,51.0076,51.041,50.9942,51.0343,12153.0
2015-07-02 13:00:00,76.22,76.22,76.08,76.1,35238.0,51.0343,51.0343,50.9406,50.954,35238.0
2015-07-02 13:05:00,76.1,76.12,76.08,76.11,11643.0,50.954,50.9674,50.9406,50.9607,11643.0
2015-07-02 13:10:00,76.12,76.12,75.99,76.02,23253.0,50.9674,50.9674,50.8803,50.9004,23253.0
2015-07-02 13:15:00,76.03,76.09,76.03,76.08,17647.0,50.9071,50.9473,50.9071,50.9406,17647.0
2015-07-02 13:20:00,76.05,76.14,76.02,76.14,22178.0,50.9205,50.9808,50.9004,50.9808,22178.0
2015-07-02 13:25:00,76.14,76.16,76.11,76.13,32407.0,50.9808,50.9942,50.9607,50.9741,32407.0
2015-07-02 13:30:00,76.16,76.18,76.11,76.16,24055.0,50.9942,51.0076,50.9607,50.9942,24055.0
2015-07-02 13:35:00,76.16,76.16,76.08,76.1,65224.0,50.9942,50.9942,50.9406,50.954,65224.0
2015-07-02 13:40:00,76.1,76.14,76.04,76.13,31234.0,50.954,50.9808,50.9138,50.9741,31234.0
2015-07-02 13:45:00,76.13,76.18,76.11,76.15,41995.0,50.9741,51.0076,50.9607,50.9875,41995.0
2015-07-02 13:50:00,76.16,76.21,76.07,76.07,26319.0,50.9942,51.0276,50.9339,50.9339,26319.0
2015-07-02 13:55:00,76.07,76.15,76.07,76.12,19569.0,50.9339,50.9875,50.9339,50.9674,19569.0
2015-07-02 14:00:00,76.11,76.14,76.05,76.12,98958.0,50.9607,50.9808,50.9205,50.9674,98958.0
2015-07-02 14:05:00,76.11,76.17,76.03,76.15,52230.0,50.9607,51.0009,50.9071,50.9875,52230.0
2015-07-02 14:10:00,76.14,76.15,76.05,76.06,79790.0,50.9808,50.9875,50.9205,50.9272,79790.0
2015-07-02 14:15:00,76.06,76.12,76.05,76.08,38120.0,50.9272,50.9674,50.9205,50.9406,38120.0
2015-07-02 14:20:00,76.07,76.09,76.02,76.08,28301.0,50.9339,50.9473,50.9004,50.9406,28301.0
2015-07-02 14:25:00,76.09,76.09,76.04,76.07,23493.0,50.9473,50.9473,50.9138,50.9339,23493.0
2015-07-02 14:30:00,76.07,76.1,76.02,76.05,34379.0,50.9339,50.954,50.9004,50.9205,34379.0
2015-07-02 14:35:00,76.05,76.07,76.02,76.06,21420.0,50.9205,50.9339,50.9004,50.9272,21420.0
2015-07-02 14:40:00,76.06,76.07,75.98,75.99,39226.0,50.9272,50.9339,50.8736,50.8803,39226.0
2015-07-02 14:45:00,76.0,76.1,75.98,76.03,64382.0,50.887,50.954,50.8736,50.9071,64382.0
2015-07-02 14:50:00,76.03,76.05,75.98,76.01,35114.0,50.9071,50.9205,50.8736,50.8937,35114.0
2015-07-02 14:55:00,76.0,76.14,76.0,76.1,39288.0,50.887,50.9808,50.887,50.954,39288.0
2015-07-02 15:00:00,76.1,76.19,76.08,76.14,72873.0,50.954,51.0143,50.9406,50.9808,72873.0
2015-07-02 15:05:00,76.13,76.18,76.13,76.15,32143.0,50.9741,51.0076,50.9741,50.9875,32143.0
2015-07-02 15:10:00,76.16,76.18,76.11,76.12,56056.0,50.9942,51.0076,50.9607,50.9674,56056.0
2015-07-02 15:15:00,76.12,76.2,76.1,76.17,64078.0,50.9674,51.021,50.954,51.0009,64078.0
2015-07-02 15:20:00,76.16,76.23,76.15,76.23,77281.0,50.9942,51.041,50.9875,51.041,77281.0
2015-07-02 15:25:00,76.24,76.27,76.19,76.24,43876.0,51.0477,51.0678,51.0143,51.0477,43876.0
2015-07-02 15:30:00,76.24,76.24,76.14,76.19,72198.0,51.0477,51.0477,50.9808,51.0143,72198.0
2015-07-02 15:35:00,76.18,76.19,76.13,76.14,55563.0,51.0076,51.0143,50.9741,50.9808,55563.0
2015-07-02 15:40:00,76.14,76.16,76.08,76.14,95209.0,50.9808,50.9942,50.9406,50.9808,95209.0
2015-07-02 15:45:00,76.15,76.15,76.06,76.14,72791.0,50.9875,50.9875,50.9272,50.9808,72791.0
2015-07-02 15:50:00,76.13,76.17,76.11,76.11,52803.0,50.9741,51.0009,50.9607,50.9607,52803.0
2015-07-02 15:55:00,76.12,76.2,76.12,76.13,83088.0,50.9674,51.021,50.9674,50.9741,83088.0
2015-07-06 09:30:00,75.58,76.21,75.58,76.2,547923.0,50.6058,51.0276,50.6058,51.021,547923.0
2015-07-06 09:35:00,76.2,76.21,75.99,76.06,73873.0,51.021,51.0276,50.8803,50.9272,73873.0
2015-07-06 09:40:00,76.04,76.2,76.03,76.14,38007.0,50.9138,51.021,50.9071,50.9808,38007.0
2015-07-06 09:45:00,76.16,76.28,76.14,76.21,50035.0,50.9942,51.0745,50.9808,51.0276,50035.0
2015-07-06 09:50:00,76.21,76.27,76.07,76.07,51926.0,51.0276,51.0678,50.9339,50.9339,51926.0
2015-07-06 09:55:00,76.07,76.19,76.07,76.13,26341.0,50.9339,51.0143,50.9339,50.9741,26341.0
2015-07-06 10:00:00,76.15,76.19,76.08,76.18,134598.0,50.9875,51.0143,50.9406,51.0076,134598.0
2015-07-06 10:05:00,76.16,76.24,76.14,76.23,45768.0,50.9942,51.0477,50.9808,51.041,45768.0
2015-07-06 10:10:00,76.23,76.39,76.19,76.35,50521.0,51.041,51.1482,51.0143,51.1214,50521.0
2015-07-06 10:15:00,76.35,76.45,76.31,76.42,58285.0,51.1214,51.1883,51.0946,51.1683,58285.0
2015-07-06 10:20:00,76.42,76.49,76.38,76.4,65681.0,51.1683,51.2151,51.1415,51.1549,65681.0
2015-07-06 10:25:00,76.41,76.48,76.39,76.41,61068.0,51.1616,51.2084,51.1482,51.1616,61068.0
2015-07-06 10:30:00,76.41,76.45,76.31,76.36,86903.0,51.1616,51.1883,51.0946,51.1281,86903.0
2015-07-06 10:35:00,76.36,76.4,76.31,76.33,36434.0,51.1281,51.1549,51.0946,51.108,36434.0
2015-07-06 10:40:00,76.34,76.4,76.27,76.4,36780.0,51.1147,51.1549,51.0678,51.1549,36780.0
2015-07-06 10:45:00,76.4,76.46,76.38,76.4,55493.0,51.1549,51.195,51.1415,51.1549,55493.0
2015-07-06 10:50:00,76.4,76.48,76.36,76.43,42394.0,51.1549,51.2084,51.1281,51.175,42394.0
2015-07-06 10:55:00,76.43,76.5,76.39,76.46,58184.0,51.175,51.2218,51.1482,51.195,58184.0
2015-07-06 11:00:00,76.46,76.49,76.37,76.46,30574.0,51.195,51.2151,51.1348,51.195,30574.0
2015-07-06 11:05:00,76.46,76.46,76.41,76.43,34243.0,51.195,51.195,51.1616,51.175,34243.0
2015-07-06 11:10:00,76.42,76.49,76.4,76.49,26056.0,51.1683,51.2151,51.1549,51.2151,26056.0
2015-07-06 11:15:00,76.48,76.53,76.43,76.46,46753.0,51.2084,51.2419,51.175,51.195,46753.0
2015-07-06 11:20:00,76.46,76.5,76.38,76.41,38803.0,51.195,51.2218,51.1415,51.1616,38803.0
2015-07-06 11:25:00,76.4,76.41,76.34,76.36,26218.0,51.1549,51.1616,51.1147,51.1281,26218.0
2015-07-06 11:30:00,76.38,76.44,76.34,76.43,17293.0,51.1415,51.1816,51.1147,51.175,17293.0
2015-07-06 11:35:00,76.43,76.51,76.41,76.5,35941.0,51.175,51.2285,51.1616,51.2218,35941.0
2015-07-06 11:40:00,76.5,76.58,76.47,76.56,35065.0,51.2218,51.2754,51.2017,51.262,35065.0
2015-07-06 11:45:00,76.56,76.62,76.54,76.62,88442.0,51.262,51.3022,51.2486,51.3022,88442.0
2015-07-06 11:50:00,76.62,76.62,76.43,76.46,42591.0,51.3022,51.3022,51.175,51.195,42591.0
2015-07-06 11:55:00,76.45,76.53,76.45,76.51,25432.0,51.1883,51.2419,51.1883,51.2285,25432.0
2015-07-06 12:00:00,76.51,76.52,76.47,76.51,21660.0,51.2285,51.2352,51.2017,51.2285,21660.0
2015-07-06 12:05:00,76.52,76.57,76.48,76.56,46757.0,51.2352,51.2687,51.2084,51.262,46757.0
2015-07-06 12:10:00,76.55,76.59,76.55,76.55,16146.0,51.2553,51.2821,51.2553,51.2553,16146.0
2015-07-06 12:15:00,76.56,76.61,76.55,76.58,26716.0,51.262,51.2955,51.2553,51.2754,26716.0
2015-07-06 12:20:00,76.59,76.69,76.58,76.65,49061.0,51.2821,51.349,51.2754,51.3223,49061.0
2015-07-06 12:25:00,76.65,76.66,76.54,76.54,20206.0,51.3223,51.329,51.2486,51.2486,20206.0
2015-07-06 12:30:00,76.55,76.59,76.55,76.56,9125.0,51.2553,51.2821,51.2553,51.262,9125.0
2015-07-06 12:35:00,76.57,76.57,76.47,76.47,17638.0,51.2687,51.2687,51.2017,51.2017,17638.0
2015-07-06 12:40:00,76.46,76.52,76.44,76.51,18584.0,51.195,51.2352,51.1816,51.2285,18584.0
2015-07-06 12:45:00,76.52,76.58,76.49,76.55,34455.0,51.2352,51.2754,51.2151,51.2553,34455.0
2015-07-06 12:50:00,76.54,76.56,76.49,76.53,19003.0,51.2486,51.262,51.2151,51.2419,19003.0
2015-07-06 12:55:00,76.53,76.58,76.51,76.54,21728.0,51.2419,51.2754,51.2285,51.2486,21728.0
2015-07-06 13:00:00,76.54,76.59,76.53,76.59,7589.0,51.2486,51.2821,51.2419,51.2821,7589.0
2015-07-06 13:05:00,76.6,76.63,76.53,76.53,24134.0,51.2888,51.3089,51.2419,51.2419,24134.0
2015-07-06 13:10:00,76.54,76.61,76.54,76.59,16602.0,51.2486,51.2955,51.2486,51.2821,16602.0
2015-07-06 13:15:00,76.58,76.61,76.49,76.51,23517.0,51.2754,51.2955,51.2151,51.2285,23517.0
2015-07-06 13:20:00,76.5,76.51,76.45,76.48,24310.0,51.2218,51.2285,51.1883,51.2084,24310.0
2015-07-06 13:25:00,76.47,76.47,76.4,76.41,70001.0,51.2017,51.2017,51.1549,51.1616,70001.0
2015-07-06 13:30:00,76.4,76.41,76.31,76.33,93138.0,51.1549,51.1616,51.0946,51.108,93138.0
2015-07-06 13:35:00,76.32,76.35,76.27,76.3,48650.0,51.1013,51.1214,51.0678,51.0879,48650.0
2015-07-06 13:40:00,76.29,76.32,76.24,76.3,33090.0,51.0812,51.1013,51.0477,51.0879,33090.0
2015-07-06 13:45:00,76.31,76.33,76.28,76.3,24170.0,51.0946,51.108,51.0745,51.0879,24170.0
2015-07-06 13:50:00,76.3,76.37,76.27,76.33,33338.0,51.0879,51.1348,51.0678,51.108,33338.0
2015-07-06 13:55:00,76.33,76.44,76.33,76.41,16732.0,51.108,51.1816,51.108,51.1616,16732.0
2015-07-06 14:00:00,76.41,76.41,76.32,76.37,12956.0,51.1616,51.1616,51.1013,51.1348,12956.0
2015-07-06 14:05:00,76.37,76.37,76.32,76.34,11857.0,51.1348,51.1348,51.1013,51.1147,11857.0
2015-07-06 14:10:00,76.34,76.43,76.33,76.43,29589.0,51.1147,51.175,51.108,51.175,29589.0
2015-07-06 14:15:00,76.43,76.48,76.37,76.42,21435.0,51.175,51.2084,51.1348,51.1683,21435.0
2015-07-06 14:20:00,76.42,76.43,76.36,76.36,17632.0,51.1683,51.175,51.1281,51.1281,17632.0
2015-07-06 14:25:00,76.37,76.4,76.3,76.3,27664.0,51.1348,51.1549,51.0879,51.0879,27664.0
2015-07-06 14:30:00,76.29,76.32,76.27,76.3,22574.0,51.0812,51.1013,51.0678,51.0879,22574.0
2015-07-06 14:35:00,76.31,76.32,76.25,76.27,25124.0,51.0946,51.1013,51.0544,51.0678,25124.0
2015-07-06 14:40:00,76.27,76.31,76.24,76.25,19900.0,51.0678,51.0946,51.0477,51.0544,19900.0
2015-07-06 14:45:00,76.26,76.36,76.26,76.34,69848.0,51.0611,51.1281,51.0611,51.1147,69848.0
2015-07-06 14:50:00,76.34,76.36,76.26,76.29,30148.0,51.1147,51.1281,51.0611,51.0812,30148.0
2015-07-06 14:55:00,76.3,76.36,76.27,76.34,30851.0,51.0879,51.1281,51.0678,51.1147,30851.0
2015-07-06 15:00:00,76.35,76.36,76.29,76.29,26829.0,51.1214,51.1281,51.0812,51.0812,26829.0
2015-07-06 15:05:00,76.28,76.34,76.28,76.32,85435.0,51.0745,51.1147,51.0745,51.1013,85435.0
2015-07-06 15:10:00,76.32,76.4,76.28,76.38,43842.0,51.1013,51.1549,51.0745,51.1415,43842.0
2015-07-06 15:15:00,76.4,76.44,76.36,76.39,56726.0,51.1549,51.1816,51.1281,51.1482,56726.0
2015-07-06 15:20:00,76.4,76.46,76.38,76.4,43612.0,51.1549,51.195,51.1415,51.1549,43612.0
2015-07-06 15:25:00,76.4,76.43,76.36,76.36,46671.0,51.1549,51.175,51.1281,51.1281,46671.0
2015-07-06 15:30:00,76.37,76.48,76.33,76.45,136866.0,51.1348,51.2084,51.108,51.1883,136866.0
2015-07-06 15:35:00,76.44,76.49,76.42,76.45,190363.0,51.1816,51.2151,51.1683,51.1883,190363.0
2015-07-06 15:40:00,76.45,76.5,76.42,76.49,147639.0,51.1883,51.2218,51.1683,51.2151,147639.0
2015-07-06 15:45:00,76.49,76.57,76.49,76.57,182072.0,51.2151,51.2687,51.2151,51.2687,182072.0
2015-07-06 15:50:00,76.57,76.61,76.54,76.59,251611.0,51.2687,51.2955,51.2486,51.2821,251611.0
2015-07-06 15:55:00,76.6,76.61,76.55,76.59,379021.0,51.2888,51.2955,51.2553,51.2821,379021.0
2015-07-07 09:30:00,77.0,77.23,76.81,77.03,104451.0,51.5566,51.7106,51.4294,51.5767,104451.0
2015-07-07 09:35:00,77.0,77.41,77.0,77.41,60853.0,51.5566,51.8311,51.5566,51.8311,60853.0
2015-07-07 09:40:00,77.4,77.52,77.25,77.46,50877.0,51.8244,51.9048,51.724,51.8646,50877.0
2015-07-07 09:45:00,77.45,77.52,77.34,77.42,64939.0,51.8579,51.9048,51.7843,51.8378,64939.0
2015-07-07 09:50:00,77.41,77.58,77.37,77.57,45144.0,51.8311,51.945,51.8043,51.9383,45144.0
2015-07-07 09:55:00,77.55,77.81,77.5,77.81,94302.0,51.9249,52.099,51.8914,52.099,94302.0
2015-07-07 10:00:00,77.81,77.81,77.61,77.65,106413.0,52.099,52.099,51.965,51.9918,106413.0
2015-07-07 10:05:00,77.64,77.65,77.49,77.59,158798.0,51.9851,51.9918,51.8847,51.9516,158798.0
2015-07-07 10:10:00,77.58,77.66,77.55,77.59,72233.0,51.945,51.9985,51.9249,51.9516,72233.0
2015-07-07 10:15:00,77.58,77.59,77.5,77.54,72201.0,51.945,51.9516,51.8914,51.9182,72201.0
2015-07-07 10:20:00,77.54,77.55,77.45,77.52,79993.0,51.9182,51.9249,51.8579,51.9048,79993.0
2015-07-07 10:25:00,77.51,77.52,77.4,77.45,109353.0,51.8981,51.9048,51.8244,51.8579,109353.0
2015-07-07 10:30:00,77.48,77.48,77.32,77.38,54303.0,51.878,51.878,51.7709,51.811,54303.0
2015-07-07 10:35:00,77.39,77.44,77.34,77.36,55907.0,51.8177,51.8512,51.7843,51.7976,55907.0
2015-07-07 10:40:00,77.36,77.39,77.27,77.36,76923.0,51.7976,51.8177,51.7374,51.7976,76923.0
2015-07-07 10:45:00,77.35,77.5,77.32,77.45,89399.0,51.791,51.8914,51.7709,51.8579,89399.0
2015-07-07 10:50:00,77.46,77.63,77.44,77.6,122859.0,51.8646,51.9784,51.8512,51.9583,122859.0
2015-07-07 10:55:00,77.6,77.68,77.58,77.63,172323.0,51.9583,52.0119,51.945,51.9784,172323.0
2015-07-07 11:00:00,77.63,77.63,77.54,77.55,126272.0,51.9784,51.9784,51.9182,51.9249,126272.0
2015-07-07 11:05:00,77.56,77.57,77.38,77.39,211275.0,51.9316,51.9383,51.811,51.8177,211275.0
2015-07-07 11:10:00,77.39,77.5,77.38,77.44,105684.0,51.8177,51.8914,51.811,51.8512,105684.0
2015-07-07 11:15:00,77.44,77.5,77.42,77.46,112334.0,51.8512,51.8914,51.8378,51.8646,112334.0
2015-07-07 11:20:00,77.45,77.52,77.41,77.47,110533.0,51.8579,51.9048,51.8311,51.8713,110533.0
2015-07-07 11:25:00,77.47,77.48,77.35,77.39,130719.0,51.8713,51.878,51.791,51.8177,130719.0
2015-07-07 11:30:00,77.39,77.4,77.21,77.23,98372.0,51.8177,51.8244,51.6972,51.7106,98372.0
2015-07-07 11:35:00,77.23,77.25,77.14,77.16,49292.0,51.7106,51.724,51.6503,51.6637,49292.0
2015-07-07 11:40:00,77.15,77.41,77.13,77.38,123498.0,51.657,51.8311,51.6436,51.811,123498.0
2015-07-07 11:45:00,77.38,77.38,77.28,77.38,24287.0,51.811,51.811,51.7441,51.811,24287.0
2015-07-07 11:50:00,77.37,77.38,77.3,77.34,31442.0,51.8043,51.811,51.7575,51.7843,31442.0
2015-07-07 11:55:00,77.36,77.56,77.36,77.49,44779.0,51.7976,51.9316,51.7976,51.8847,44779.0
2015-07-07 12:00:00,77.48,77.56,77.41,77.53,49442.0,51.878,51.9316,51.8311,51.9115,49442.0
2015-07-07 12:05:00,77.53,77.54,77.46,77.46,43210.0,51.9115,51.9182,51.8646,51.8646,43210.0
2015-07-07 12:10:00,77.45,77.5,77.39,77.48,42801.0,51.8579,51.8914,51.8177,51.878,42801.0
2015-07-07 12:15:00,77.47,77.51,77.43,77.44,26604.0,51.8713,51.8981,51.8445,51.8512,26604.0
2015-07-07 12:20:00,77.44,77.51,77.44,77.48,12069.0,51.8512,51.8981,51.8512,51.878,12069.0
2015-07-07 12:25:00,77.49,77.52,77.43,77.44,19659.0,51.8847,51.9048,51.8445,51.8512,19659.0
2015-07-07 12:30:00,77.45,77.52,77.44,77.51,64311.0,51.8579,51.9048,51.8512,51.8981,64311.0
2015-07-07 12:35:00,77.52,77.55,77.48,77.54,24692.0,51.9048,51.9249,51.878,51.9182,24692.0
2015-07-07 12:40:00,77.53,77.55,77.49,77.51,22169.0,51.9115,51.9249,51.8847,51.8981,22169.0
2015-07-07 12:45:00,77.52,77.66,77.52,77.64,87439.0,51.9048,51.9985,51.9048,51.9851,87439.0
2015-07-07 12:50:00,77.65,77.73,77.64,77.72,125908.0,51.9918,52.0454,51.9851,52.0387,125908.0
2015-07-07 12:55:00,77.73,77.77,77.66,77.72,52084.0,52.0454,52.0722,51.9985,52.0387,52084.0
2015-07-07 13:00:00,77.73,77.76,77.66,77.72,46059.0,52.0454,52.0655,51.9985,52.0387,46059.0
2015-07-07 13:05:00,77.72,77.73,77.64,77.67,62031.0,52.0387,52.0454,51.9851,52.0052,62031.0
2015-07-07 13:10:00,77.68,77.81,77.66,77.79,39819.0,52.0119,52.099,51.9985,52.0856,39819.0
2015-07-07 13:15:00,77.77,77.78,77.68,77.69,36507.0,52.0722,52.0789,52.0119,52.0186,36507.0
2015-07-07 13:20:00,77.69,77.72,77.62,77.64,30780.0,52.0186,52.0387,51.9717,51.9851,30780.0
2015-07-07 13:25:00,77.62,77.64,77.58,77.6,35289.0,51.9717,51.9851,51.945,51.9583,35289.0
2015-07-07 13:30:00,77.61,77.62,77.55,77.58,45532.0,51.965,51.9717,51.9249,51.945,45532.0
2015-07-07 13:35:00,77.57,77.63,77.56,77.61,23872.0,51.9383,51.9784,51.9316,51.965,23872.0
2015-07-07 13:40:00,77.63,77.7,77.58,77.64,57186.0,51.9784,52.0253,51.945,51.9851,57186.0
2015-07-07 13:45:00,77.64,77.72,77.63,77.66,42010.0,51.9851,52.0387,51.9784,51.9985,42010.0
2015-07-07 13:50:00,77.67,77.69,77.61,77.62,33976.0,52.0052,52.0186,51.965,51.9717,33976.0
2015-07-07 13:55:00,77.61,77.67,77.59,77.62,35758.0,51.965,52.0052,51.9516,51.9717,35758.0
2015-07-07 14:00:00,77.63,77.64,77.57,77.61,40830.0,51.9784,51.9851,51.9383,51.965,40830.0
2015-07-07 14:05:00,77.61,77.63,77.53,77.55,44841.0,51.965,51.9784,51.9115,51.9249,44841.0
2015-07-07 14:10:00,77.56,77.6,77.52,77.53,42000.0,51.9316,51.9583,51.9048,51.9115,42000.0
2015-07-07 14:15:00,77.54,77.54,77.42,77.45,47874.0,51.9182,51.9182,51.8378,51.8579,47874.0
2015-07-07 14:20:00,77.44,77.47,77.38,77.41,33939.0,51.8512,51.8713,51.811,51.8311,33939.0
2015-07-07 14:25:00,77.42,77.48,77.41,77.45,34069.0,51.8378,51.878,51.8311,51.8579,34069.0
2015-07-07 14:30:00,77.45,77.53,77.44,77.51,32097.0,51.8579,51.9115,51.8512,51.8981,32097.0
2015-07-07 14:35:00,77.51,77.57,77.49,77.54,26375.0,51.8981,51.9383,51.8847,51.9182,26375.0
2015-07-07 14:40:00,77.55,77.83,77.54,77.74,51439.0,51.9249,52.1123,51.9182,52.0521,51439.0
2015-07-07 14:45:00,77.74,77.82,77.7,77.71,33844.0,52.0521,52.1056,52.0253,52.032,33844.0
2015-07-07 14:50:00,77.71,77.74,77.69,77.72,42249.0,52.032,52.0521,52.0186,52.0387,42249.0
2015-07-07 14:55:00,77.72,77.91,77.7,77.88,55613.0,52.0387,52.1659,52.0253,52.1458,55613.0
2015-07-07 15:00:00,77.89,77.92,77.82,77.83,38154.0,52.1525,52.1726,52.1056,52.1123,38154.0
2015-07-07 15:05:00,77.84,77.84,77.76,77.81,46870.0,52.119,52.119,52.0655,52.099,46870.0
2015-07-07 15:10:00,77.81,77.82,77.74,77.79,40801.0,52.099,52.1056,52.0521,52.0856,40801.0
2015-07-07 15:15:00,77.78,77.87,77.77,77.85,78318.0,52.0789,52.1391,52.0722,52.1257,78318.0
2015-07-07 15:20:00,77.84,77.86,77.8,77.86,63127.0,52.119,52.1324,52.0923,52.1324,63127.0
2015-07-07 15:25:00,77.85,77.93,77.84,77.86,80067.0,52.1257,52.1793,52.119,52.1324,80067.0
2015-07-07 15:30:00,77.88,77.91,77.84,77.87,76735.0,52.1458,52.1659,52.119,52.1391,76735.0
2015-07-07 15:35:00,77.87,77.88,77.79,77.8,94855.0,52.1391,52.1458,52.0856,52.0923,94855.0
2015-07-07 15:40:00,77.8,77.8,77.73,77.76,94577.0,52.0923,52.0923,52.0454,52.0655,94577.0
2015-07-07 15:45:00,77.76,77.76,77.67,77.69,107760.0,52.0655,52.0655,52.0052,52.0186,107760.0
2015-07-07 15:50:00,77.69,77.78,77.68,77.75,77430.0,52.0186,52.0789,52.0119,52.0588,77430.0
2015-07-07 15:55:00,77.74,77.8,77.72,77.76,137712.0,52.0521,52.0923,52.0387,52.0655,137712.0
2015-07-08 09:30:00,77.37,77.54,77.3,77.54,98178.0,51.8043,51.9182,51.7575,51.9182,98178.0
2015-07-08 09:35:00,77.54,77.76,77.54,77.72,147615.0,51.9182,52.0655,51.9182,52.0387,147615.0
2015-07-08 09:40:00,77.68,77.71,77.54,77.62,65902.0,52.0119,52.032,51.9182,51.9717,65902.0
2015-07-08 09:45:00,77.6,77.67,77.54,77.62,76451.0,51.9583,52.0052,51.9182,51.9717,76451.0
2015-07-08 09:50:00,77.62,77.65,77.55,77.58,82467.0,51.9717,51.9918,51.9249,51.945,82467.0
2015-07-08 09:55:00,77.57,77.58,77.49,77.55,101233.0,51.9383,51.945,51.8847,51.9249,101233.0
2015-07-08 10:00:00,77.54,77.57,77.41,77.44,241834.0,51.9182,51.9383,51.8311,51.8512,241834.0
2015-07-08 10:05:00,77.43,77.48,77.37,77.4,232168.0,51.8445,51.878,51.8043,51.8244,232168.0
2015-07-08 10:10:00,77.4,77.46,77.36,77.42,357526.0,51.8244,51.8646,51.7976,51.8378,357526.0
2015-07-08 10:15:00,77.41,77.43,77.35,77.4,190313.0,51.8311,51.8445,51.791,51.8244,190313.0
2015-07-08 10:20:00,77.39,77.41,77.34,77.36,61648.0,51.8177,51.8311,51.7843,51.7976,61648.0
2015-07-08 10:25:00,77.36,77.38,77.3,77.32,55769.0,51.7976,51.811,51.7575,51.7709,55769.0
2015-07-08 10:30:00,77.32,77.32,77.25,77.29,172984.0,51.7709,51.7709,51.724,51.7508,172984.0
2015-07-08 10:35:00,77.29,77.41,77.28,77.37,110033.0,51.7508,51.8311,51.7441,51.8043,110033.0
2015-07-08 10:40:00,77.37,77.48,77.35,77.44,48498.0,51.8043,51.878,51.791,51.8512,48498.0
2015-07-08 10:45:00,77.43,77.48,77.4,77.47,62416.0,51.8445,51.878,51.8244,51.8713,62416.0
2015-07-08 10:50:00,77.48,77.55,77.48,77.51,52935.0,51.878,51.9249,51.878,51.8981,52935.0
2015-07-08 10:55:00,77.51,77.63,77.49,77.63,59496.0,51.8981,51.9784,51.8847,51.9784,59496.0
2015-07-08 11:00:00,77.63,77.63,77.52,77.54,80502.0,51.9784,51.9784,51.9048,51.9182,80502.0
2015-07-08 11:05:00,77.53,77.55,77.45,77.47,65006.0,51.9115,51.9249,51.8579,51.8713,65006.0
2015-07-08 11:10:00,77.46,77.48,77.42,77.42,25781.0,51.8646,51.878,51.8378,51.8378,25781.0
2015-07-08 11:15:00,77.42,77.47,77.38,77.44,48707.0,51.8378,51.8713,51.811,51.8512,48707.0
2015-07-08 11:20:00,77.45,77.45,77.39,77.42,57543.0,51.8579,51.8579,51.8177,51.8378,57543.0
2015-07-08 11:25:00,77.41,77.53,77.4,77.45,33848.0,51.8311,51.9115,51.8244,51.8579,33848.0
2015-07-08 11:30:00,77.45,77.48,77.42,77.44,35328.0,51.8579,51.878,51.8378,51.8512,35328.0
2015-07-08 11:35:00,77.45,77.49,77.44,77.46,31411.0,51.8579,51.8847,51.8512,51.8646,31411.0
2015-07-08 11:40:00,77.46,77.47,77.37,77.41,26721.0,51.8646,51.8713,51.8043,51.8311,26721.0
2015-07-08 11:45:00,77.41,77.44,77.39,77.44,23893.0,51.8311,51.8512,51.8177,51.8512,23893.0
2015-07-08 11:50:00,77.43,77.43,77.32,77.35,65302.0,51.8445,51.8445,51.7709,51.791,65302.0
2015-07-08 11:55:00,77.34,77.36,77.3,77.34,41981.0,51.7843,51.7976,51.7575,51.7843,41981.0
2015-07-08 12:00:00,77.33,77.43,77.32,77.42,28686.0,51.7776,51.8445,51.7709,51.8378,28686.0
2015-07-08 12:05:00,77.42,77.43,77.37,77.39,27284.0,51.8378,51.8445,51.8043,51.8177,27284.0
2015-07-08 12:10:00,77.38,77.41,77.35,77.38,42116.0,51.811,51.8311,51.791,51.811,42116.0
2015-07-08 12:15:00,77.38,77.4,77.34,77.39,41015.0,51.811,51.8244,51.7843,51.8177,41015.0
2015-07-08 12:20:00,77.39,77.46,77.39,77.43,33026.0,51.8177,51.8646,51.8177,51.8445,33026.0
2015-07-08 12:25:00,77.42,77.49,77.42,77.45,27218.0,51.8378,51.8847,51.8378,51.8579,27218.0
2015-07-08 12:30:00,77.45,77.46,77.39,77.41,24350.0,51.8579,51.8646,51.8177,51.8311,24350.0
2015-07-08 12:35:00,77.42,77.46,77.4,77.44,38069.0,51.8378,51.8646,51.8244,51.8512,38069.0
2015-07-08 12:40:00,77.44,77.47,77.42,77.44,17386.0,51.8512,51.8713,51.8378,51.8512,17386.0
2015-07-08 12:45:00,77.44,77.45,77.4,77.44,34997.0,51.8512,51.8579,51.8244,51.8512,34997.0
2015-07-08 12:50:00,77.45,77.5,77.43,77.49,22853.0,51.8579,51.8914,51.8445,51.8847,22853.0
2015-07-08 12:55:00,77.49,77.62,77.45,77.6,48732.0,51.8847,51.9717,51.8579,51.9583,48732.0
2015-07-08 13:00:00,77.6,77.63,77.53,77.53,31336.0,51.9583,51.9784,51.9115,51.9115,31336.0
2015-07-08 13:05:00,77.54,77.59,77.51,77.58,21216.0,51.9182,51.9516,51.8981,51.945,21216.0
2015-07-08 13:10:00,77.58,77.66,77.56,77.61,32938.0,51.945,51.9985,51.9316,51.965,32938.0
2015-07-08 13:15:00,77.61,77.65,77.59,77.61,14465.0,51.965,51.9918,51.9516,51.965,14465.0
2015-07-08 13:20:00,77.61,77.63,77.56,77.57,21556.0,51.965,51.9784,51.9316,51.9383,21556.0
2015-07-08 13:25:00,77.57,77.66,77.56,77.66,13023.0,51.9383,51.9985,51.9316,51.9985,13023.0
2015-07-08 13:30:00,77.66,77.67,77.62,77.62,18453.0,51.9985,52.0052,51.9717,51.9717,18453.0
2015-07-08 13:35:00,77.61,77.65,77.6,77.62,31883.0,51.965,51.9918,51.9583,51.9717,31883.0
2015-07-08 13:40:00,77.61,77.62,77.58,77.59,29484.0,51.965,51.9717,51.945,51.9516,29484.0
2015-07-08 13:45:00,77.59,77.62,77.58,77.61,20228.0,51.9516,51.9717,51.945,51.965,20228.0
2015-07-08 13:50:00,77.62,77.63,77.59,77.61,22145.0,51.9717,51.9784,51.9516,51.965,22145.0
2015-07-08 13:55:00,77.61,77.64,77.56,77.62,35865.0,51.965,51.9851,51.9316,51.9717,35865.0
2015-07-08 14:00:00,77.59,77.59,77.51,77.53,39084.0,51.9516,51.9516,51.8981,51.9115,39084.0
2015-07-08 14:05:00,77.54,77.6,77.47,77.54,48760.0,51.9182,51.9583,51.8713,51.9182,48760.0
2015-07-08 14:10:00,77.53,77.57,77.51,77.55,20181.0,51.9115,51.9383,51.8981,51.9249,20181.0
2015-07-08 14:15:00,77.56,77.59,77.49,77.49,32621.0,51.9316,51.9516,51.8847,51.8847,32621.0
2015-07-08 14:20:00,77.48,77.54,77.47,77.52,16193.0,51.878,51.9182,51.8713,51.9048,16193.0
2015-07-08 14:25:00,77.51,77.53,77.48,77.51,19359.0,51.8981,51.9115,51.878,51.8981,19359.0
2015-07-08 14:30:00,77.52,77.52,77.45,77.47,31657.0,51.9048,51.9048,51.8579,51.8713,31657.0
2015-07-08 14:35:00,77.48,77.48,77.44,77.45,37779.0,51.878,51.878,51.8512,51.8579,37779.0
2015-07-08 14:40:00,77.45,77.46,77.39,77.39,31422.0,51.8579,51.8646,51.8177,51.8177,31422.0
2015-07-08 14:45:00,77.39,77.4,77.31,77.33,42715.0,51.8177,51.8244,51.7642,51.7776,42715.0
2015-07-08 14:50:00,77.31,77.33,77.28,77.31,43853.0,51.7642,51.7776,51.7441,51.7642,43853.0
2015-07-08 14:55:00,77.3,77.42,77.28,77.28,50469.0,51.7575,51.8378,51.7441,51.7441,50469.0
2015-07-08 15:00:00,77.29,77.42,77.29,77.33,40468.0,51.7508,51.8378,51.7508,51.7776,40468.0
2015-07-08 15:05:00,77.32,77.41,77.32,77.38,26759.0,51.7709,51.8311,51.7709,51.811,26759.0
2015-07-08 15:10:00,77.39,77.49,77.38,77.46,39696.0,51.8177,51.8847,51.811,51.8646,39696.0
2015-07-08 15:15:00,77.45,77.5,77.42,77.48,59128.0,51.8579,51.8914,51.8378,51.878,59128.0
2015-07-08 15:20:00,77.48,77.48,77.41,77.44,43783.0,51.878,51.878,51.8311,51.8512,43783.0
2015-07-08 15:25:00,77.44,77.46,77.35,77.36,72511.0,51.8512,51.8646,51.791,51.7976,72511.0
2015-07-08 15:30:00,77.34,77.42,77.33,77.36,72245.0,51.7843,51.8378,51.7776,51.7976,72245.0
2015-07-08 15:35:00,77.36,77.4,77.28,77.34,52964.0,51.7976,51.8244,51.7441,51.7843,52964.0
2015-07-08 15:40:00,77.35,77.44,77.34,77.39,40372.0,51.791,51.8512,51.7843,51.8177,40372.0
2015-07-08 15:45:00,77.39,77.48,77.36,77.47,34696.0,51.8177,51.878,51.7976,51.8713,34696.0
2015-07-08 15:50:00,77.46,77.5,77.42,77.5,28301.0,51.8646,51.8914,51.8378,51.8914,28301.0
2015-07-08 15:55:00,77.49,77.56,77.46,77.48,279919.0,51.8847,51.9316,51.8646,51.878,279919.0
2015-07-09 09:30:00,77.68,77.88,77.68,77.77,102027.0,52.0119,52.1458,52.0119,52.0722,102027.0
2015-07-09 09:35:00,77.78,77.94,77.76,77.81,78557.0,52.0789,52.186,52.0655,52.099,78557.0
2015-07-09 09:40:00,77.81,77.81,77.69,77.77,157099.0,52.099,52.099,52.0186,52.0722,157099.0
2015-07-09 09:45:00,77.74,77.77,77.6,77.72,94736.0,52.0521,52.0722,51.9583,52.0387,94736.0
2015-07-09 09:50:00,77.73,77.74,77.61,77.64,78874.0,52.0454,52.0521,51.965,51.9851,78874.0
2015-07-09 09:55:00,77.64,77.64,77.56,77.6,23591.0,51.9851,51.9851,51.9316,51.9583,23591.0
2015-07-09 10:00:00,77.59,77.59,77.5,77.5,51072.0,51.9516,51.9516,51.8914,51.8914,51072.0
2015-07-09 10:05:00,77.51,77.56,77.49,77.52,65648.0,51.8981,51.9316,51.8847,51.9048,65648.0
2015-07-09 10:10:00,77.52,77.58,77.49,77.57,63407.0,51.9048,51.945,51.8847,51.9383,63407.0
2015-07-09 10:15:00,77.58,77.59,77.49,77.49,43878.0,51.945,51.9516,51.8847,51.8847,43878.0
2015-07-09 10:20:00,77.51,77.52,77.46,77.48,16022.0,51.8981,51.9048,51.8646,51.878,16022.0
2015-07-09 10:25:00,77.48,77.51,77.45,77.45,22156.0,51.878,51.8981,51.8579,51.8579,22156.0
2015-07-09 10:30:00,77.46,77.57,77.45,77.56,33997.0,51.8646,51.9383,51.8579,51.9316,33997.0
2015-07-09 10:35:00,77.55,77.62,77.51,77.55,37305.0,51.9249,51.9717,51.8981,51.9249,37305.0
2015-07-09 10:40:00,77.55,77.65,77.54,77.65,44458.0,51.9249,51.9918,51.9182,51.9918,44458.0
2015-07-09 10:45:00,77.64,77.74,77.63,77.67,40320.0,51.9851,52.0521,51.9784,52.0052,40320.0
2015-07-09 10:50:00,77.67,77.71,77.63,77.67,55811.0,52.0052,52.032,51.9784,52.0052,55811.0
2015-07-09 10:55:00,77.69,77.78,77.68,77.73,60927.0,52.0186,52.0789,52.0119,52.0454,60927.0
2015-07-09 11:00:00,77.73,77.77,77.71,77.77,71993.0,52.0454,52.0722,52.032,52.0722,71993.0
2015-07-09 11:05:00,77.78,77.86,77.76,77.83,52316.0,52.0789,52.1324,52.0655,52.1123,52316.0
2015-07-09 11:10:00,77.85,77.87,77.81,77.81,29790.0,52.1257,52.1391,52.099,52.099,29790.0
2015-07-09 11:15:00,77.81,77.85,77.71,77.74,30893.0,52.099,52.1257,52.032,52.0521,30893.0
2015-07-09 11:20:00,77.73,77.8,77.66,77.76,35189.0,52.0454,52.0923,51.9985,52.0655,35189.0
2015-07-09 11:25:00,77.76,77.79,77.7,77.77,21498.0,52.0655,52.0856,52.0253,52.0722,21498.0
2015-07-09 11:30:00,77.76,77.79,77.74,77.76,27074.0,52.0655,52.0856,52.0521,52.0655,27074.0
2015-07-09 11:35:00,77.75,77.75,77.68,77.69,20423.0,52.0588,52.0588,52.0119,52.0186,20423.0
2015-07-09 11:40:00,77.7,77.73,77.65,77.73,28258.0,52.0253,52.0454,51.9918,52.0454,28258.0
2015-07-09 11:45:00,77.73,77.73,77.67,77.71,26309.0,52.0454,52.0454,52.0052,52.032,26309.0
2015-07-09 11:50:00,77.72,77.79,77.72,77.79,34786.0,52.0387,52.0856,52.0387,52.0856,34786.0
2015-07-09 11:55:00,77.8,77.81,77.72,77.73,15762.0,52.0923,52.099,52.0387,52.0454,15762.0
2015-07-09 12:00:00,77.72,77.77,77.71,77.73,13761.0,52.0387,52.0722,52.032,52.0454,13761.0
2015-07-09 12:05:00,77.75,77.78,77.7,77.76,46877.0,52.0588,52.0789,52.0253,52.0655,46877.0
2015-07-09 12:10:00,77.76,77.79,77.74,77.77,20308.0,52.0655,52.0856,52.0521,52.0722,20308.0
2015-07-09 12:15:00,77.77,77.81,77.75,77.78,9387.0,52.0722,52.099,52.0588,52.0789,9387.0
2015-07-09 12:20:00,77.79,77.8,77.76,77.78,18625.0,52.0856,52.0923,52.0655,52.0789,18625.0
2015-07-09 12:25:00,77.79,77.8,77.76,77.76,7372.0,52.0856,52.0923,52.0655,52.0655,7372.0
2015-07-09 12:30:00,77.75,77.77,77.73,77.76,18777.0,52.0588,52.0722,52.0454,52.0655,18777.0
2015-07-09 12:35:00,77.75,77.75,77.68,77.69,25582.0,52.0588,52.0588,52.0119,52.0186,25582.0
2015-07-09 12:40:00,77.7,77.72,77.67,77.69,67977.0,52.0253,52.0387,52.0052,52.0186,67977.0
2015-07-09 12:45:00,77.69,77.74,77.69,77.7,15830.0,52.0186,52.0521,52.0186,52.0253,15830.0
2015-07-09 12:50:00,77.7,77.71,77.68,77.69,16041.0,52.0253,52.032,52.0119,52.0186,16041.0
2015-07-09 12:55:00,77.7,77.74,77.68,77.73,19994.0,52.0253,52.0521,52.0119,52.0454,19994.0
2015-07-09 13:00:00,77.73,77.77,77.7,77.74,23848.0,52.0454,52.0722,52.0253,52.0521,23848.0
2015-07-09 13:05:00,77.74,77.74,77.64,77.67,17343.0,52.0521,52.0521,51.9851,52.0052,17343.0
2015-07-09 13:10:00,77.67,77.68,77.61,77.62,14975.0,52.0052,52.0119,51.965,51.9717,14975.0
2015-07-09 13:15:00,77.6,77.61,77.46,77.48,39060.0,51.9583,51.965,51.8646,51.878,39060.0
2015-07-09 13:20:00,77.49,77.5,77.36,77.41,31087.0,51.8847,51.8914,51.7976,51.8311,31087.0
2015-07-09 13:25:00,77.41,77.45,77.37,77.39,35299.0,51.8311,51.8579,51.8043,51.8177,35299.0
2015-07-09 13:30:00,77.38,77.4,77.3,77.33,24282.0,51.811,51.8244,51.7575,51.7776,24282.0
2015-07-09 13:35:00,77.32,77.34,77.25,77.32,32890.0,51.7709,51.7843,51.724,51.7709,32890.0
2015-07-09 13:40:00,77.34,77.34,77.28,77.28,9513.0,51.7843,51.7843,51.7441,51.7441,9513.0
2015-07-09 13:45:00,77.28,77.29,77.26,77.27,11032.0,51.7441,51.7508,51.7307,51.7374,11032.0
2015-07-09 13:50:00,77.27,77.27,77.2,77.2,34835.0,51.7374,51.7374,51.6905,51.6905,34835.0
2015-07-09 13:55:00,77.2,77.21,77.17,77.19,16418.0,51.6905,51.6972,51.6704,51.6838,16418.0
2015-07-09 14:00:00,77.19,77.2,77.16,77.2,21112.0,51.6838,51.6905,51.6637,51.6905,21112.0
2015-07-09 14:05:00,77.2,77.24,77.18,77.23,91911.0,51.6905,51.7173,51.6771,51.7106,91911.0
2015-07-09 14:10:00,77.22,77.24,77.19,77.2,42870.0,51.7039,51.7173,51.6838,51.6905,42870.0
2015-07-09 14:15:00,77.2,77.21,77.14,77.14,29331.0,51.6905,51.6972,51.6503,51.6503,29331.0
2015-07-09 14:20:00,77.14,77.15,77.11,77.11,15599.0,51.6503,51.657,51.6303,51.6303,15599.0
2015-07-09 14:25:00,77.11,77.11,77.08,77.08,22982.0,51.6303,51.6303,51.6102,51.6102,22982.0
2015-07-09 14:30:00,77.08,77.09,76.95,76.97,19991.0,51.6102,51.6169,51.5231,51.5365,19991.0
2015-07-09 14:35:00,76.96,77.04,76.93,77.03,27987.0,51.5298,51.5834,51.5097,51.5767,27987.0
2015-07-09 14:40:00,77.03,77.1,77.01,77.08,16217.0,51.5767,51.6236,51.5633,51.6102,16217.0
2015-07-09 14:45:00,77.08,77.11,77.01,77.07,23764.0,51.6102,51.6303,51.5633,51.6035,23764.0
2015-07-09 14:50:00,77.07,77.2,77.07,77.18,31961.0,51.6035,51.6905,51.6035,51.6771,31961.0
2015-07-09 14:55:00,77.18,77.29,77.16,77.25,45264.0,51.6771,51.7508,51.6637,51.724,45264.0
2015-07-09 15:00:00,77.25,77.26,77.2,77.23,30081.0,51.724,51.7307,51.6905,51.7106,30081.0
2015-07-09 15:05:00,77.22,77.34,77.22,77.33,43400.0,51.7039,51.7843,51.7039,51.7776,43400.0
2015-07-09 15:10:00,77.34,77.38,77.32,77.38,28462.0,51.7843,51.811,51.7709,51.811,28462.0
2015-07-09 15:15:00,77.38,77.38,77.34,77.37,29472.0,51.811,51.811,51.7843,51.8043,29472.0
2015-07-09 15:20:00,77.36,77.37,77.3,77.31,21372.0,51.7976,51.8043,51.7575,51.7642,21372.0
2015-07-09 15:25:00,77.31,77.32,77.25,77.27,25312.0,51.7642,51.7709,51.724,51.7374,25312.0
2015-07-09 15:30:00,77.26,77.31,77.22,77.23,42022.0,51.7307,51.7642,51.7039,51.7106,42022.0
2015-07-09 15:35:00,77.23,77.25,77.18,77.23,44492.0,51.7106,51.724,51.6771,51.7106,44492.0
2015-07-09 15:40:00,77.23,77.28,77.19,77.25,43302.0,51.7106,51.7441,51.6838,51.724,43302.0
2015-07-09 15:45:00,77.25,77.25,77.2,77.25,42917.0,51.724,51.724,51.6905,51.724,42917.0
2015-07-09 15:50:00,77.24,77.25,77.22,77.23,61948.0,51.7173,51.724,51.7039,51.7106,61948.0
2015-07-09 15:55:00,77.23,77.24,77.12,77.13,179056.0,51.7106,51.7173,51.637,51.6436,179056.0
2015-07-10 09:30:00,77.44,77.48,77.26,77.32,134478.0,51.8512,51.878,51.7307,51.7709,134478.0
2015-07-10 09:35:00,77.34,77.7,77.34,77.55,97980.0,51.7843,52.0253,51.7843,51.9249,97980.0
2015-07-10 09:40:00,77.58,77.64,77.55,77.56,47715.0,51.945,51.9851,51.9249,51.9316,47715.0
2015-07-10 09:45:00,77.56,77.65,77.51,77.64,39856.0,51.9316,51.9918,51.8981,51.9851,39856.0
2015-07-10 09:50:00,77.64,77.72,77.63,77.66,40256.0,51.9851,52.0387,51.9784,51.9985,40256.0
2015-07-10 09:55:00,77.67,77.73,77.61,77.63,55060.0,52.0052,52.0454,51.965,51.9784,55060.0
2015-07-10 10:00:00,77.63,77.79,77.62,77.79,24921.0,51.9784,52.0856,51.9717,52.0856,24921.0
2015-07-10 10:05:00,77.79,77.8,77.72,77.78,106337.0,52.0856,52.0923,52.0387,52.0789,106337.0
2015-07-10 10:10:00,77.78,77.89,77.74,77.88,38411.0,52.0789,52.1525,52.0521,52.1458,38411.0
2015-07-10 10:15:00,77.88,77.95,77.83,77.88,96468.0,52.1458,52.1927,52.1123,52.1458,96468.0
2015-07-10 10:20:00,77.89,77.9,77.81,77.89,27979.0,52.1525,52.1592,52.099,52.1525,27979.0
2015-07-10 10:25:00,77.89,77.97,77.89,77.96,48651.0,52.1525,52.2061,52.1525,52.1994,48651.0
2015-07-10 10:30:00,77.96,77.99,77.91,77.94,26945.0,52.1994,52.2195,52.1659,52.186,26945.0
2015-07-10 10:35:00,77.94,77.99,77.93,77.96,33658.0,52.186,52.2195,52.1793,52.1994,33658.0
2015-07-10 10:40:00,77.98,77.98,77.86,77.88,21188.0,52.2128,52.2128,52.1324,52.1458,21188.0
2015-07-10 10:45:00,77.86,77.86,77.77,77.82,38123.0,52.1324,52.1324,52.0722,52.1056,38123.0
2015-07-10 10:50:00,77.84,77.86,77.72,77.74,79475.0,52.119,52.1324,52.0387,52.0521,79475.0
2015-07-10 10:55:00,77.74,77.77,77.73,77.76,288767.0,52.0521,52.0722,52.0454,52.0655,288767.0
2015-07-10 11:00:00,77.76,77.81,77.74,77.79,57597.0,52.0655,52.099,52.0521,52.0856,57597.0
2015-07-10 11:05:00,77.79,77.89,77.78,77.84,40520.0,52.0856,52.1525,52.0789,52.119,40520.0
2015-07-10 11:10:00,77.84,77.95,77.84,77.93,18446.0,52.119,52.1927,52.119,52.1793,18446.0
2015-07-10 11:15:00,77.92,78.02,77.92,78.0,38553.0,52.1726,52.2396,52.1726,52.2262,38553.0
2015-07-10 11:20:00,78.01,78.1,77.99,78.1,30822.0,52.2329,52.2931,52.2195,52.2931,30822.0
2015-07-10 11:25:00,78.12,78.22,78.08,78.22,36360.0,52.3065,52.3735,52.2797,52.3735,36360.0
2015-07-10 11:30:00,78.21,78.22,78.13,78.17,38097.0,52.3668,52.3735,52.3132,52.34,38097.0
2015-07-10 11:35:00,78.17,78.18,78.07,78.13,45153.0,52.34,52.3467,52.273,52.3132,45153.0
2015-07-10 11:40:00,78.13,78.2,78.11,78.2,31624.0,52.3132,52.3601,52.2998,52.3601,31624.0
2015-07-10 11:45:00,78.2,78.27,78.17,78.23,114287.0,52.3601,52.407,52.34,52.3802,114287.0
2015-07-10 11:50:00,78.23,78.27,78.2,78.22,22402.0,52.3802,52.407,52.3601,52.3735,22402.0
2015-07-10 11:55:00,78.21,78.23,78.15,78.2,61847.0,52.3668,52.3802,52.3266,52.3601,61847.0
2015-07-10 12:00:00,78.2,78.21,78.15,78.17,57359.0,52.3601,52.3668,52.3266,52.34,57359.0
2015-07-10 12:05:00,78.18,78.22,78.15,78.21,25669.0,52.3467,52.3735,52.3266,52.3668,25669.0
2015-07-10 12:10:00,78.21,78.25,78.2,78.2,24746.0,52.3668,52.3936,52.3601,52.3601,24746.0
2015-07-10 12:15:00,78.22,78.23,78.19,78.21,10290.0,52.3735,52.3802,52.3534,52.3668,10290.0
2015-07-10 12:20:00,78.22,78.23,78.19,78.22,9152.0,52.3735,52.3802,52.3534,52.3735,9152.0
2015-07-10 12:25:00,78.22,78.28,78.2,78.28,21142.0,52.3735,52.4136,52.3601,52.4136,21142.0
2015-07-10 12:30:00,78.26,78.26,78.08,78.1,41691.0,52.4003,52.4003,52.2797,52.2931,41691.0
2015-07-10 12:35:00,78.08,78.1,78.04,78.07,16744.0,52.2797,52.2931,52.253,52.273,16744.0
2015-07-10 12:40:00,78.06,78.08,77.93,77.97,36311.0,52.2663,52.2797,52.1793,52.2061,36311.0
2015-07-10 12:45:00,77.97,78.11,77.97,78.1,36861.0,52.2061,52.2998,52.2061,52.2931,36861.0
2015-07-10 12:50:00,78.12,78.18,78.11,78.17,47804.0,52.3065,52.3467,52.2998,52.34,47804.0
2015-07-10 12:55:00,78.17,78.18,78.06,78.1,89409.0,52.34,52.3467,52.2663,52.2931,89409.0
2015-07-10 13:00:00,78.1,78.11,78.0,78.01,155492.0,52.2931,52.2998,52.2262,52.2329,155492.0
2015-07-10 13:05:00,78.01,78.07,77.99,78.01,43338.0,52.2329,52.273,52.2195,52.2329,43338.0
2015-07-10 13:10:00,78.0,78.03,78.0,78.01,39844.0,52.2262,52.2463,52.2262,52.2329,39844.0
2015-07-10 13:15:00,78.0,78.0,77.89,77.93,61274.0,52.2262,52.2262,52.1525,52.1793,61274.0
2015-07-10 13:20:00,77.93,77.96,77.92,77.94,14744.0,52.1793,52.1994,52.1726,52.186,14744.0
2015-07-10 13:25:00,77.93,78.02,77.93,78.02,18760.0,52.1793,52.2396,52.1793,52.2396,18760.0
2015-07-10 13:30:00,78.01,78.07,78.01,78.06,19322.0,52.2329,52.273,52.2329,52.2663,19322.0
2015-07-10 13:35:00,78.06,78.11,78.06,78.08,11267.0,52.2663,52.2998,52.2663,52.2797,11267.0
2015-07-10 13:40:00,78.07,78.07,77.99,78.01,13477.0,52.273,52.273,52.2195,52.2329,13477.0
2015-07-10 13:45:00,78.01,78.05,77.99,77.99,25682.0,52.2329,52.2596,52.2195,52.2195,25682.0
2015-07-10 13:50:00,77.99,78.03,77.98,78.0,65372.0,52.2195,52.2463,52.2128,52.2262,65372.0
2015-07-10 13:55:00,78.0,78.0,77.93,77.93,112258.0,52.2262,52.2262,52.1793,52.1793,112258.0
2015-07-10 14:00:00,77.94,77.94,77.85,77.91,19722.0,52.186,52.186,52.1257,52.1659,19722.0
2015-07-10 14:05:00,77.91,77.92,77.87,77.88,23834.0,52.1659,52.1726,52.1391,52.1458,23834.0
2015-07-10 14:10:00,77.88,77.89,77.82,77.88,18511.0,52.1458,52.1525,52.1056,52.1458,18511.0
2015-07-10 14:15:00,77.9,77.95,77.88,77.93,26740.0,52.1592,52.1927,52.1458,52.1793,26740.0
2015-07-10 14:20:00,77.94,77.97,77.94,77.95,15577.0,52.186,52.2061,52.186,52.1927,15577.0
2015-07-10 14:25:00,77.95,77.99,77.94,77.95,21296.0,52.1927,52.2195,52.186,52.1927,21296.0
2015-07-10 14:30:00,77.95,77.99,77.94,77.96,19746.0,52.1927,52.2195,52.186,52.1994,19746.0
2015-07-10 14:35:00,77.97,77.99,77.93,77.95,26575.0,52.2061,52.2195,52.1793,52.1927,26575.0
2015-07-10 14:40:00,77.95,77.97,77.93,77.94,23051.0,52.1927,52.2061,52.1793,52.186,23051.0
2015-07-10 14:45:00,77.94,77.97,77.93,77.94,22839.0,52.186,52.2061,52.1793,52.186,22839.0
2015-07-10 14:50:00,77.94,77.95,77.9,77.92,30645.0,52.186,52.1927,52.1592,52.1726,30645.0
2015-07-10 14:55:00,77.92,77.92,77.88,77.91,19287.0,52.1726,52.1726,52.1458,52.1659,19287.0
2015-07-10 15:00:00,77.91,77.94,77.89,77.89,22984.0,52.1659,52.186,52.1525,52.1525,22984.0
2015-07-10 15:05:00,77.88,77.89,77.85,77.87,44265.0,52.1458,52.1525,52.1257,52.1391,44265.0
2015-07-10 15:10:00,77.87,77.93,77.85,77.91,22906.0,52.1391,52.1793,52.1257,52.1659,22906.0
2015-07-10 15:15:00,77.92,77.96,77.9,77.92,29350.0,52.1726,52.1994,52.1592,52.1726,29350.0
2015-07-10 15:20:00,77.92,77.96,77.91,77.92,33347.0,52.1726,52.1994,52.1659,52.1726,33347.0
2015-07-10 15:25:00,77.92,77.95,77.89,77.91,31808.0,52.1726,52.1927,52.1525,52.1659,31808.0
2015-07-10 15:30:00,77.9,77.9,77.83,77.84,43186.0,52.1592,52.1592,52.1123,52.119,43186.0
2015-07-10 15:35:00,77.84,77.89,77.78,77.82,61898.0,52.119,52.1525,52.0789,52.1056,61898.0
2015-07-10 15:40:00,77.81,77.83,77.72,77.77,180225.0,52.099,52.1123,52.0387,52.0722,180225.0
2015-07-10 15:45:00,77.77,77.78,77.73,77.77,99403.0,52.0722,52.0789,52.0454,52.0722,99403.0
2015-07-10 15:50:00,77.77,77.79,77.75,77.78,116856.0,52.0722,52.0856,52.0588,52.0789,116856.0
2015-07-10 15:55:00,77.78,77.81,77.75,77.75,297038.0,52.0789,52.099,52.0588,52.0588,297038.0
2015-07-13 09:30:00,77.82,78.14,77.79,78.1,107383.0,52.1056,52.3199,52.0856,52.2931,107383.0
2015-07-13 09:35:00,78.13,78.59,78.13,78.55,89932.0,52.3132,52.6212,52.3132,52.5944,89932.0
2015-07-13 09:40:00,78.56,78.74,78.5,78.52,95129.0,52.6011,52.7216,52.561,52.5743,95129.0
2015-07-13 09:45:00,78.54,78.67,78.49,78.66,56711.0,52.5877,52.6748,52.5543,52.6681,56711.0
2015-07-13 09:50:00,78.66,78.68,78.45,78.48,72920.0,52.6681,52.6815,52.5275,52.5476,72920.0
2015-07-13 09:55:00,78.48,78.55,78.47,78.48,83839.0,52.5476,52.5944,52.5409,52.5476,83839.0
2015-07-13 10:00:00,78.49,78.64,78.49,78.63,32918.0,52.5543,52.6547,52.5543,52.648,32918.0
2015-07-13 10:05:00,78.64,78.73,78.58,78.65,90838.0,52.6547,52.715,52.6145,52.6614,90838.0
2015-07-13 10:10:00,78.64,78.74,78.61,78.71,37101.0,52.6547,52.7216,52.6346,52.7016,37101.0
2015-07-13 10:15:00,78.72,78.74,78.62,78.63,38563.0,52.7083,52.7216,52.6413,52.648,38563.0
2015-07-13 10:20:00,78.62,78.65,78.54,78.55,30755.0,52.6413,52.6614,52.5877,52.5944,30755.0
2015-07-13 10:25:00,78.55,78.59,78.5,78.52,50730.0,52.5944,52.6212,52.561,52.5743,50730.0
2015-07-13 10:30:00,78.51,78.52,78.38,78.41,49866.0,52.5676,52.5743,52.4806,52.5007,49866.0
2015-07-13 10:35:00,78.4,78.4,78.19,78.22,41700.0,52.494,52.494,52.3534,52.3735,41700.0
2015-07-13 10:40:00,78.21,78.21,78.1,78.11,25225.0,52.3668,52.3668,52.2931,52.2998,25225.0
2015-07-13 10:45:00,78.11,78.23,78.11,78.12,91824.0,52.2998,52.3802,52.2998,52.3065,91824.0
2015-07-13 10:50:00,78.12,78.15,78.09,78.12,27180.0,52.3065,52.3266,52.2864,52.3065,27180.0
2015-07-13 10:55:00,78.1,78.12,78.08,78.11,56030.0,52.2931,52.3065,52.2797,52.2998,56030.0
2015-07-13 11:00:00,78.11,78.22,78.11,78.21,11293.0,52.2998,52.3735,52.2998,52.3668,11293.0
2015-07-13 11:05:00,78.21,78.21,78.09,78.1,28479.0,52.3668,52.3668,52.2864,52.2931,28479.0
2015-07-13 11:10:00,78.11,78.12,77.92,77.93,37591.0,52.2998,52.3065,52.1726,52.1793,37591.0
2015-07-13 11:15:00,77.94,77.98,77.91,77.98,26134.0,52.186,52.2128,52.1659,52.2128,26134.0
2015-07-13 11:20:00,77.98,78.01,77.94,77.95,48742.0,52.2128,52.2329,52.186,52.1927,48742.0
2015-07-13 11:25:00,77.94,77.95,77.87,77.94,16325.0,52.186,52.1927,52.1391,52.186,16325.0
2015-07-13 11:30:00,77.93,77.95,77.87,77.88,18037.0,52.1793,52.1927,52.1391,52.1458,18037.0
2015-07-13 11:35:00,77.88,77.88,77.77,77.77,30610.0,52.1458,52.1458,52.0722,52.0722,30610.0
2015-07-13 11:40:00,77.77,77.78,77.69,77.73,39994.0,52.0722,52.0789,52.0186,52.0454,39994.0
2015-07-13 11:45:00,77.73,77.73,77.69,77.7,49835.0,52.0454,52.0454,52.0186,52.0253,49835.0
2015-07-13 11:50:00,77.7,77.7,77.63,77.64,74374.0,52.0253,52.0253,51.9784,51.9851,74374.0
2015-07-13 11:55:00,77.64,77.64,77.61,77.61,15195.0,51.9851,51.9851,51.965,51.965,15195.0
2015-07-13 12:00:00,77.6,77.77,77.59,77.75,20666.0,51.9583,52.0722,51.9516,52.0588,20666.0
2015-07-13 12:05:00,77.76,77.77,77.69,77.7,13165.0,52.0655,52.0722,52.0186,52.0253,13165.0
2015-07-13 12:10:00,77.7,77.73,77.66,77.67,16954.0,52.0253,52.0454,51.9985,52.0052,16954.0
2015-07-13 12:15:00,77.67,77.67,77.59,77.62,22229.0,52.0052,52.0052,51.9516,51.9717,22229.0
2015-07-13 12:20:00,77.61,77.62,77.52,77.52,12558.0,51.965,51.9717,51.9048,51.9048,12558.0
2015-07-13 12:25:00,77.52,77.69,77.52,77.69,17101.0,51.9048,52.0186,51.9048,52.0186,17101.0
2015-07-13 12:30:00,77.7,77.7,77.63,77.64,7992.0,52.0253,52.0253,51.9784,51.9851,7992.0
2015-07-13 12:35:00,77.64,77.64,77.54,77.57,10950.0,51.9851,51.9851,51.9182,51.9383,10950.0
2015-07-13 12:40:00,77.58,77.59,77.56,77.57,9118.0,51.945,51.9516,51.9316,51.9383,9118.0
2015-07-13 12:45:00,77.58,77.58,77.53,77.55,16840.0,51.945,51.945,51.9115,51.9249,16840.0
2015-07-13 12:50:00,77.55,77.58,77.52,77.53,23177.0,51.9249,51.945,51.9048,51.9115,23177.0
2015-07-13 12:55:00,77.54,77.55,77.48,77.5,27016.0,51.9182,51.9249,51.878,51.8914,27016.0
2015-07-13 13:00:00,77.5,77.53,77.47,77.48,22904.0,51.8914,51.9115,51.8713,51.878,22904.0
2015-07-13 13:05:00,77.47,77.63,77.46,77.63,15695.0,51.8713,51.9784,51.8646,51.9784,15695.0
2015-07-13 13:10:00,77.63,77.65,77.6,77.65,16659.0,51.9784,51.9918,51.9583,51.9918,16659.0
2015-07-13 13:15:00,77.64,77.79,77.64,77.77,31956.0,51.9851,52.0856,51.9851,52.0722,31956.0
2015-07-13 13:20:00,77.78,77.78,77.69,77.69,34531.0,52.0789,52.0789,52.0186,52.0186,34531.0
2015-07-13 13:25:00,77.69,77.69,77.63,77.67,18568.0,52.0186,52.0186,51.9784,52.0052,18568.0
2015-07-13 13:30:00,77.69,77.73,77.69,77.72,9781.0,52.0186,52.0454,52.0186,52.0387,9781.0
2015-07-13 13:35:00,77.72,77.74,77.68,77.69,13810.0,52.0387,52.0521,52.0119,52.0186,13810.0
2015-07-13 13:40:00,77.69,77.7,77.64,77.68,9016.0,52.0186,52.0253,51.9851,52.0119,9016.0
2015-07-13 13:45:00,77.67,77.67,77.6,77.64,22470.0,52.0052,52.0052,51.9583,51.9851,22470.0
2015-07-13 13:50:00,77.63,77.64,77.59,77.62,12349.0,51.9784,51.9851,51.9516,51.9717,12349.0
2015-07-13 13:55:00,77.61,77.62,77.57,77.61,7062.0,51.965,51.9717,51.9383,51.965,7062.0
2015-07-13 14:00:00,77.62,77.7,77.6,77.68,17992.0,51.9717,52.0253,51.9583,52.0119,17992.0
2015-07-13 14:05:00,77.7,77.71,77.61,77.62,18523.0,52.0253,52.032,51.965,51.9717,18523.0
2015-07-13 14:10:00,77.63,77.7,77.61,77.7,12760.0,51.9784,52.0253,51.965,52.0253,12760.0
2015-07-13 14:15:00,77.7,77.72,77.62,77.63,10011.0,52.0253,52.0387,51.9717,51.9784,10011.0
2015-07-13 14:20:00,77.64,77.65,77.61,77.64,10247.0,51.9851,51.9918,51.965,51.9851,10247.0
2015-07-13 14:25:00,77.65,77.7,77.63,77.66,24999.0,51.9918,52.0253,51.9784,51.9985,24999.0
2015-07-13 14:30:00,77.66,77.71,77.64,77.69,8975.0,51.9985,52.032,51.9851,52.0186,8975.0
2015-07-13 14:35:00,77.7,77.71,77.66,77.67,42979.0,52.0253,52.032,51.9985,52.0052,42979.0
2015-07-13 14:40:00,77.67,77.71,77.66,77.7,51314.0,52.0052,52.032,51.9985,52.0253,51314.0
2015-07-13 14:45:00,77.69,77.69,77.59,77.59,18122.0,52.0186,52.0186,51.9516,51.9516,18122.0
2015-07-13 14:50:00,77.59,77.62,77.56,77.62,17293.0,51.9516,51.9717,51.9316,51.9717,17293.0
2015-07-13 14:55:00,77.62,77.64,77.59,77.61,30739.0,51.9717,51.9851,51.9516,51.965,30739.0
2015-07-13 15:00:00,77.61,77.71,77.6,77.69,29539.0,51.965,52.032,51.9583,52.0186,29539.0
2015-07-13 15:05:00,77.7,77.73,77.69,77.73,11792.0,52.0253,52.0454,52.0186,52.0454,11792.0
2015-07-13 15:10:00,77.72,77.74,77.66,77.66,12688.0,52.0387,52.0521,51.9985,51.9985,12688.0
2015-07-13 15:15:00,77.67,77.71,77.65,77.67,25823.0,52.0052,52.032,51.9918,52.0052,25823.0
2015-07-13 15:20:00,77.67,77.7,77.65,77.68,15308.0,52.0052,52.0253,51.9918,52.0119,15308.0
2015-07-13 15:25:00,77.69,77.7,77.66,77.69,55467.0,52.0186,52.0253,51.9985,52.0186,55467.0
2015-07-13 15:30:00,77.7,77.74,77.69,77.72,35850.0,52.0253,52.0521,52.0186,52.0387,35850.0
2015-07-13 15:35:00,77.73,77.83,77.73,77.83,12550.0,52.0454,52.1123,52.0454,52.1123,12550.0
2015-07-13 15:40:00,77.84,77.92,77.82,77.88,48892.0,52.119,52.1726,52.1056,52.1458,48892.0
2015-07-13 15:45:00,77.89,77.94,77.89,77.93,73429.0,52.1525,52.186,52.1525,52.1793,73429.0
2015-07-13 15:50:00,77.94,77.95,77.92,77.92,109418.0,52.186,52.1927,52.1726,52.1726,109418.0
2015-07-13 15:55:00,77.93,77.95,77.85,77.85,107839.0,52.1793,52.1927,52.1257,52.1257,107839.0
2015-07-14 09:30:00,78.0,78.01,77.88,77.93,212684.0,52.2262,52.2329,52.1458,52.1793,212684.0
2015-07-14 09:35:00,77.93,77.95,77.74,77.79,61284.0,52.1793,52.1927,52.0521,52.0856,61284.0
2015-07-14 09:40:00,77.78,78.0,77.77,77.97,104783.0,52.0789,52.2262,52.0722,52.2061,104783.0
2015-07-14 09:45:00,77.95,78.05,77.94,78.0,24891.0,52.1927,52.2596,52.186,52.2262,24891.0
2015-07-14 09:50:00,78.02,78.02,77.88,77.93,39457.0,52.2396,52.2396,52.1458,52.1793,39457.0
2015-07-14 09:55:00,77.94,78.02,77.92,77.99,36267.0,52.186,52.2396,52.1726,52.2195,36267.0
2015-07-14 10:00:00,78.0,78.08,77.94,77.95,35947.0,52.2262,52.2797,52.186,52.1927,35947.0
2015-07-14 10:05:00,77.95,77.96,77.82,77.85,26556.0,52.1927,52.1994,52.1056,52.1257,26556.0
2015-07-14 10:10:00,77.85,77.87,77.79,77.82,10046.0,52.1257,52.1391,52.0856,52.1056,10046.0
2015-07-14 10:15:00,77.8,77.8,77.69,77.72,40609.0,52.0923,52.0923,52.0186,52.0387,40609.0
2015-07-14 10:20:00,77.73,77.75,77.69,77.72,22206.0,52.0454,52.0588,52.0186,52.0387,22206.0
2015-07-14 10:25:00,77.7,77.71,77.57,77.65,155527.0,52.0253,52.032,51.9383,51.9918,155527.0
2015-07-14 10:30:00,77.67,77.78,77.67,77.74,24705.0,52.0052,52.0789,52.0052,52.0521,24705.0
2015-07-14 10:35:00,77.75,77.83,77.75,77.83,12268.0,52.0588,52.1123,52.0588,52.1123,12268.0
2015-07-14 10:40:00,77.83,77.89,77.82,77.88,29088.0,52.1123,52.1525,52.1056,52.1458,29088.0
2015-07-14 10:45:00,77.89,77.94,77.88,77.9,19505.0,52.1525,52.186,52.1458,52.1592,19505.0
2015-07-14 10:50:00,77.89,77.89,77.8,77.87,16561.0,52.1525,52.1525,52.0923,52.1391,16561.0
2015-07-14 10:55:00,77.87,77.9,77.78,77.89,58205.0,52.1391,52.1592,52.0789,52.1525,58205.0
2015-07-14 11:00:00,77.91,77.92,77.89,77.91,16283.0,52.1659,52.1726,52.1525,52.1659,16283.0
2015-07-14 11:05:00,77.91,77.98,77.91,77.98,20668.0,52.1659,52.2128,52.1659,52.2128,20668.0
2015-07-14 11:10:00,77.98,78.12,77.98,78.11,26829.0,52.2128,52.3065,52.2128,52.2998,26829.0
2015-07-14 11:15:00,78.12,78.18,78.11,78.12,59037.0,52.3065,52.3467,52.2998,52.3065,59037.0
2015-07-14 11:20:00,78.12,78.2,78.09,78.2,30605.0,52.3065,52.3601,52.2864,52.3601,30605.0
2015-07-14 11:25:00,78.2,78.3,78.19,78.25,35263.0,52.3601,52.427,52.3534,52.3936,35263.0
2015-07-14 11:30:00,78.25,78.29,78.18,78.18,51972.0,52.3936,52.4203,52.3467,52.3467,51972.0
2015-07-14 11:35:00,78.18,78.22,78.11,78.11,35373.0,52.3467,52.3735,52.2998,52.2998,35373.0
2015-07-14 11:40:00,78.1,78.12,78.06,78.11,26062.0,52.2931,52.3065,52.2663,52.2998,26062.0
2015-07-14 11:45:00,78.11,78.11,78.02,78.02,30097.0,52.2998,52.2998,52.2396,52.2396,30097.0
2015-07-14 11:50:00,78.03,78.14,78.03,78.13,13074.0,52.2463,52.3199,52.2463,52.3132,13074.0
2015-07-14 11:55:00,78.13,78.18,78.11,78.18,46717.0,52.3132,52.3467,52.2998,52.3467,46717.0
2015-07-14 12:00:00,78.18,78.23,78.16,78.2,14846.0,52.3467,52.3802,52.3333,52.3601,14846.0
2015-07-14 12:05:00,78.2,78.23,78.2,78.23,16782.0,52.3601,52.3802,52.3601,52.3802,16782.0
2015-07-14 12:10:00,78.22,78.23,78.18,78.19,15206.0,52.3735,52.3802,52.3467,52.3534,15206.0
2015-07-14 12:15:00,78.18,78.2,78.1,78.12,20379.0,52.3467,52.3601,52.2931,52.3065,20379.0
2015-07-14 12:20:00,78.12,78.2,78.1,78.2,14229.0,52.3065,52.3601,52.2931,52.3601,14229.0
2015-07-14 12:25:00,78.22,78.25,78.16,78.17,23725.0,52.3735,52.3936,52.3333,52.34,23725.0
2015-07-14 12:30:00,78.16,78.21,78.16,78.19,12829.0,52.3333,52.3668,52.3333,52.3534,12829.0
2015-07-14 12:35:00,78.19,78.2,78.18,78.2,9333.0,52.3534,52.3601,52.3467,52.3601,9333.0
2015-07-14 12:40:00,78.18,78.21,78.15,78.15,12212.0,52.3467,52.3668,52.3266,52.3266,12212.0
2015-07-14 12:45:00,78.15,78.15,78.05,78.07,69293.0,52.3266,52.3266,52.2596,52.273,69293.0
2015-07-14 12:50:00,78.06,78.14,78.06,78.12,6419.0,52.2663,52.3199,52.2663,52.3065,6419.0
2015-07-14 12:55:00,78.13,78.17,78.11,78.16,7839.0,52.3132,52.34,52.2998,52.3333,7839.0
2015-07-14 13:00:00,78.17,78.25,78.17,78.19,10193.0,52.34,52.3936,52.34,52.3534,10193.0
2015-07-14 13:05:00,78.2,78.2,78.16,78.2,10223.0,52.3601,52.3601,52.3333,52.3601,10223.0
2015-07-14 13:10:00,78.21,78.22,78.18,78.2,7880.0,52.3668,52.3735,52.3467,52.3601,7880.0
2015-07-14 13:15:00,78.21,78.24,78.16,78.18,9031.0,52.3668,52.3869,52.3333,52.3467,9031.0
2015-07-14 13:20:00,78.17,78.17,78.1,78.13,9174.0,52.34,52.34,52.2931,52.3132,9174.0
2015-07-14 13:25:00,78.14,78.15,78.11,78.14,8117.0,52.3199,52.3266,52.2998,52.3199,8117.0
2015-07-14 13:30:00,78.13,78.14,78.07,78.09,12705.0,52.3132,52.3199,52.273,52.2864,12705.0
2015-07-14 13:35:00,78.09,78.12,78.07,78.09,16230.0,52.2864,52.3065,52.273,52.2864,16230.0
2015-07-14 13:40:00,78.11,78.13,78.07,78.07,4559.0,52.2998,52.3132,52.273,52.273,4559.0
2015-07-14 13:45:00,78.07,78.09,78.05,78.06,8558.0,52.273,52.2864,52.2596,52.2663,8558.0
2015-07-14 13:50:00,78.06,78.07,78.02,78.03,12520.0,52.2663,52.273,52.2396,52.2463,12520.0
2015-07-14 13:55:00,78.03,78.07,78.03,78.04,13646.0,52.2463,52.273,52.2463,52.253,13646.0
2015-07-14 14:00:00,78.03,78.07,78.03,78.06,11133.0,52.2463,52.273,52.2463,52.2663,11133.0
2015-07-14 14:05:00,78.06,78.09,78.05,78.09,8820.0,52.2663,52.2864,52.2596,52.2864,8820.0
2015-07-14 14:10:00,78.09,78.17,78.09,78.17,7399.0,52.2864,52.34,52.2864,52.34,7399.0
2015-07-14 14:15:00,78.17,78.19,78.15,78.18,22559.0,52.34,52.3534,52.3266,52.3467,22559.0
2015-07-14 14:20:00,78.17,78.18,78.1,78.11,20093.0,52.34,52.3467,52.2931,52.2998,20093.0
2015-07-14 14:25:00,78.11,78.14,78.09,78.1,24925.0,52.2998,52.3199,52.2864,52.2931,24925.0
2015-07-14 14:30:00,78.1,78.22,78.1,78.17,25174.0,52.2931,52.3735,52.2931,52.34,25174.0
2015-07-14 14:35:00,78.17,78.18,78.15,78.17,6349.0,52.34,52.3467,52.3266,52.34,6349.0
2015-07-14 14:40:00,78.17,78.19,78.13,78.13,7695.0,52.34,52.3534,52.3132,52.3132,7695.0
2015-07-14 14:45:00,78.14,78.14,78.05,78.06,17482.0,52.3199,52.3199,52.2596,52.2663,17482.0
2015-07-14 14:50:00,78.05,78.08,78.04,78.06,14617.0,52.2596,52.2797,52.253,52.2663,14617.0
2015-07-14 14:55:00,78.06,78.07,78.03,78.06,15285.0,52.2663,52.273,52.2463,52.2663,15285.0
2015-07-14 15:00:00,78.05,78.14,78.05,78.13,16064.0,52.2596,52.3199,52.2596,52.3132,16064.0
2015-07-14 15:05:00,78.13,78.15,78.11,78.14,14305.0,52.3132,52.3266,52.2998,52.3199,14305.0
2015-07-14 15:10:00,78.15,78.19,78.14,78.19,16490.0,52.3266,52.3534,52.3199,52.3534,16490.0
2015-07-14 15:15:00,78.18,78.24,78.17,78.23,18533.0,52.3467,52.3869,52.34,52.3802,18533.0
2015-07-14 15:20:00,78.23,78.24,78.18,78.2,13539.0,52.3802,52.3869,52.3467,52.3601,13539.0
2015-07-14 15:25:00,78.21,78.21,78.17,78.2,27846.0,52.3668,52.3668,52.34,52.3601,27846.0
2015-07-14 15:30:00,78.19,78.22,78.17,78.2,27394.0,52.3534,52.3735,52.34,52.3601,27394.0
2015-07-14 15:35:00,78.2,78.2,78.11,78.13,14462.0,52.3601,52.3601,52.2998,52.3132,14462.0
2015-07-14 15:40:00,78.12,78.15,78.11,78.11,19492.0,52.3065,52.3266,52.2998,52.2998,19492.0
2015-07-14 15:45:00,78.12,78.15,78.08,78.11,33676.0,52.3065,52.3266,52.2797,52.2998,33676.0
2015-07-14 15:50:00,78.11,78.12,78.06,78.09,33491.0,52.2998,52.3065,52.2663,52.2864,33491.0
2015-07-14 15:55:00,78.1,78.1,78.04,78.04,86351.0,52.2931,52.2931,52.253,52.253,86351.0
2015-07-15 09:30:00,77.83,77.9,77.75,77.84,86920.0,52.1123,52.1592,52.0588,52.119,86920.0
2015-07-15 09:35:00,77.85,78.04,77.83,77.93,36756.0,52.1257,52.253,52.1123,52.1793,36756.0
2015-07-15 09:40:00,77.92,77.93,77.85,77.9,14014.0,52.1726,52.1793,52.1257,52.1592,14014.0
2015-07-15 09:45:00,77.9,77.91,77.77,77.85,73338.0,52.1592,52.1659,52.0722,52.1257,73338.0
2015-07-15 09:50:00,77.84,77.84,77.72,77.76,37687.0,52.119,52.119,52.0387,52.0655,37687.0
2015-07-15 09:55:00,77.75,77.8,77.68,77.76,17497.0,52.0588,52.0923,52.0119,52.0655,17497.0
2015-07-15 10:00:00,77.79,77.84,77.74,77.84,27700.0,52.0856,52.119,52.0521,52.119,27700.0
2015-07-15 10:05:00,77.82,77.88,77.79,77.87,30064.0,52.1056,52.1458,52.0856,52.1391,30064.0
2015-07-15 10:10:00,77.87,77.88,77.83,77.87,13363.0,52.1391,52.1458,52.1123,52.1391,13363.0
2015-07-15 10:15:00,77.88,77.95,77.85,77.92,25381.0,52.1458,52.1927,52.1257,52.1726,25381.0
2015-07-15 10:20:00,77.91,77.92,77.86,77.87,21725.0,52.1659,52.1726,52.1324,52.1391,21725.0
2015-07-15 10:25:00,77.87,77.88,77.81,77.86,26235.0,52.1391,52.1458,52.099,52.1324,26235.0
2015-07-15 10:30:00,77.84,77.89,77.81,77.89,14997.0,52.119,52.1525,52.099,52.1525,14997.0
2015-07-15 10:35:00,77.89,77.98,77.87,77.97,17883.0,52.1525,52.2128,52.1391,52.2061,17883.0
2015-07-15 10:40:00,77.98,78.01,77.94,77.99,9208.0,52.2128,52.2329,52.186,52.2195,9208.0
2015-07-15 10:45:00,77.99,78.03,77.97,78.01,15654.0,52.2195,52.2463,52.2061,52.2329,15654.0
2015-07-15 10:50:00,78.01,78.03,77.96,78.03,11448.0,52.2329,52.2463,52.1994,52.2463,11448.0
2015-07-15 10:55:00,78.03,78.12,78.02,78.11,26063.0,52.2463,52.3065,52.2396,52.2998,26063.0
2015-07-15 11:00:00,78.12,78.12,78.05,78.06,8233.0,52.3065,52.3065,52.2596,52.2663,8233.0
2015-07-15 11:05:00,78.06,78.16,78.05,78.15,28449.0,52.2663,52.3333,52.2596,52.3266,28449.0
2015-07-15 11:10:00,78.16,78.17,78.13,78.14,13710.0,52.3333,52.34,52.3132,52.3199,13710.0
2015-07-15 11:15:00,78.14,78.25,78.13,78.24,32663.0,52.3199,52.3936,52.3132,52.3869,32663.0
2015-07-15 11:20:00,78.25,78.34,78.22,78.31,24916.0,52.3936,52.4538,52.3735,52.4337,24916.0
2015-07-15 11:25:00,78.29,78.29,78.23,78.27,28069.0,52.4203,52.4203,52.3802,52.407,28069.0
2015-07-15 11:30:00,78.27,78.27,78.22,78.22,15749.0,52.407,52.407,52.3735,52.3735,15749.0
2015-07-15 11:35:00,78.22,78.27,78.22,78.27,10852.0,52.3735,52.407,52.3735,52.407,10852.0
2015-07-15 11:40:00,78.27,78.37,78.26,78.37,22697.0,52.407,52.4739,52.4003,52.4739,22697.0
2015-07-15 11:45:00,78.37,78.43,78.36,78.42,17653.0,52.4739,52.5141,52.4672,52.5074,17653.0
2015-07-15 11:50:00,78.42,78.44,78.36,78.37,15493.0,52.5074,52.5208,52.4672,52.4739,15493.0
2015-07-15 11:55:00,78.37,78.39,78.34,78.35,9686.0,52.4739,52.4873,52.4538,52.4605,9686.0
2015-07-15 12:00:00,78.34,78.35,78.29,78.31,8382.0,52.4538,52.4605,52.4203,52.4337,8382.0
2015-07-15 12:05:00,78.31,78.36,78.31,78.34,10907.0,52.4337,52.4672,52.4337,52.4538,10907.0
2015-07-15 12:10:00,78.33,78.33,78.2,78.2,27480.0,52.4471,52.4471,52.3601,52.3601,27480.0
2015-07-15 12:15:00,78.21,78.21,78.17,78.17,21097.0,52.3668,52.3668,52.34,52.34,21097.0
2015-07-15 12:20:00,78.19,78.19,78.16,78.18,11903.0,52.3534,52.3534,52.3333,52.3467,11903.0
2015-07-15 12:25:00,78.19,78.2,78.16,78.19,11696.0,52.3534,52.3601,52.3333,52.3534,11696.0
2015-07-15 12:30:00,78.19,78.24,78.19,78.22,19343.0,52.3534,52.3869,52.3534,52.3735,19343.0
2015-07-15 12:35:00,78.23,78.25,78.22,78.23,18361.0,52.3802,52.3936,52.3735,52.3802,18361.0
2015-07-15 12:40:00,78.24,78.26,78.22,78.26,13106.0,52.3869,52.4003,52.3735,52.4003,13106.0
2015-07-15 12:45:00,78.25,78.26,78.23,78.25,10752.0,52.3936,52.4003,52.3802,52.3936,10752.0
2015-07-15 12:50:00,78.25,78.26,78.15,78.16,11492.0,52.3936,52.4003,52.3266,52.3333,11492.0
2015-07-15 12:55:00,78.15,78.2,78.14,78.2,15972.0,52.3266,52.3601,52.3199,52.3601,15972.0
2015-07-15 13:00:00,78.2,78.24,78.19,78.23,14448.0,52.3601,52.3869,52.3534,52.3802,14448.0
2015-07-15 13:05:00,78.22,78.26,78.22,78.22,18346.0,52.3735,52.4003,52.3735,52.3735,18346.0
2015-07-15 13:10:00,78.22,78.24,78.2,78.23,48217.0,52.3735,52.3869,52.3601,52.3802,48217.0
2015-07-15 13:15:00,78.24,78.26,78.22,78.24,17595.0,52.3869,52.4003,52.3735,52.3869,17595.0
2015-07-15 13:20:00,78.23,78.23,78.2,78.23,11676.0,52.3802,52.3802,52.3601,52.3802,11676.0
2015-07-15 13:25:00,78.23,78.23,78.21,78.22,3412.0,52.3802,52.3802,52.3668,52.3735,3412.0
2015-07-15 13:30:00,78.22,78.22,78.18,78.2,27034.0,52.3735,52.3735,52.3467,52.3601,27034.0
2015-07-15 13:35:00,78.21,78.21,78.17,78.19,20501.0,52.3668,52.3668,52.34,52.3534,20501.0
2015-07-15 13:40:00,78.19,78.2,78.17,78.19,13860.0,52.3534,52.3601,52.34,52.3534,13860.0
2015-07-15 13:45:00,78.19,78.2,78.15,78.17,15684.0,52.3534,52.3601,52.3266,52.34,15684.0
2015-07-15 13:50:00,78.16,78.19,78.15,78.19,11027.0,52.3333,52.3534,52.3266,52.3534,11027.0
2015-07-15 13:55:00,78.18,78.19,78.15,78.19,15769.0,52.3467,52.3534,52.3266,52.3534,15769.0
2015-07-15 14:00:00,78.17,78.22,78.15,78.22,16288.0,52.34,52.3735,52.3266,52.3735,16288.0
2015-07-15 14:05:00,78.2,78.24,78.19,78.24,9795.0,52.3601,52.3869,52.3534,52.3869,9795.0
2015-07-15 14:10:00,78.24,78.3,78.24,78.3,19693.0,52.3869,52.427,52.3869,52.427,19693.0
2015-07-15 14:15:00,78.29,78.31,78.26,78.3,8627.0,52.4203,52.4337,52.4003,52.427,8627.0
2015-07-15 14:20:00,78.3,78.32,78.27,78.3,15949.0,52.427,52.4404,52.407,52.427,15949.0
2015-07-15 14:25:00,78.3,78.33,78.28,78.3,18579.0,52.427,52.4471,52.4136,52.427,18579.0
2015-07-15 14:30:00,78.3,78.31,78.23,78.24,18496.0,52.427,52.4337,52.3802,52.3869,18496.0
2015-07-15 14:35:00,78.23,78.23,78.14,78.14,30358.0,52.3802,52.3802,52.3199,52.3199,30358.0
2015-07-15 14:40:00,78.16,78.16,78.08,78.12,34205.0,52.3333,52.3333,52.2797,52.3065,34205.0
2015-07-15 14:45:00,78.1,78.12,78.06,78.09,66346.0,52.2931,52.3065,52.2663,52.2864,66346.0
2015-07-15 14:50:00,78.09,78.12,78.03,78.08,68822.0,52.2864,52.3065,52.2463,52.2797,68822.0
2015-07-15 14:55:00,78.08,78.1,78.05,78.1,143623.0,52.2797,52.2931,52.2596,52.2931,143623.0
2015-07-15 15:00:00,78.11,78.2,78.09,78.19,85401.0,52.2998,52.3601,52.2864,52.3534,85401.0
2015-07-15 15:05:00,78.2,78.2,78.12,78.13,37200.0,52.3601,52.3601,52.3065,52.3132,37200.0
2015-07-15 15:10:00,78.12,78.16,78.12,78.13,14817.0,52.3065,52.3333,52.3065,52.3132,14817.0
2015-07-15 15:15:00,78.14,78.15,78.11,78.13,29069.0,52.3199,52.3266,52.2998,52.3132,29069.0
2015-07-15 15:20:00,78.13,78.13,78.05,78.05,27146.0,52.3132,52.3132,52.2596,52.2596,27146.0
2015-07-15 15:25:00,78.05,78.13,78.05,78.13,30257.0,52.2596,52.3132,52.2596,52.3132,30257.0
2015-07-15 15:30:00,78.12,78.19,78.12,78.17,28070.0,52.3065,52.3534,52.3065,52.34,28070.0
2015-07-15 15:35:00,78.18,78.19,78.13,78.17,31480.0,52.3467,52.3534,52.3132,52.34,31480.0
2015-07-15 15:40:00,78.17,78.17,78.11,78.13,25858.0,52.34,52.34,52.2998,52.3132,25858.0
2015-07-15 15:45:00,78.13,78.13,78.07,78.09,27376.0,52.3132,52.3132,52.273,52.2864,27376.0
2015-07-15 15:50:00,78.09,78.14,78.08,78.14,41621.0,52.2864,52.3199,52.2797,52.3199,41621.0
2015-07-15 15:55:00,78.13,78.17,78.1,78.16,90570.0,52.3132,52.34,52.2931,52.3333,90570.0
2015-07-16 09:30:00,78.29,78.68,78.29,78.6,101333.0,52.4203,52.6815,52.4203,52.6279,101333.0
2015-07-16 09:35:00,78.6,78.69,78.51,78.64,38186.0,52.6279,52.6882,52.5676,52.6547,38186.0
2015-07-16 09:40:00,78.61,78.72,78.6,78.66,28313.0,52.6346,52.7083,52.6279,52.6681,28313.0
2015-07-16 09:45:00,78.66,78.66,78.52,78.52,20245.0,52.6681,52.6681,52.5743,52.5743,20245.0
2015-07-16 09:50:00,78.53,78.6,78.5,78.55,22713.0,52.581,52.6279,52.561,52.5944,22713.0
2015-07-16 09:55:00,78.56,78.57,78.46,78.54,28200.0,52.6011,52.6078,52.5342,52.5877,28200.0
2015-07-16 10:00:00,78.52,78.59,78.48,78.58,32804.0,52.5743,52.6212,52.5476,52.6145,32804.0
2015-07-16 10:05:00,78.58,78.7,78.58,78.69,42153.0,52.6145,52.6949,52.6145,52.6882,42153.0
2015-07-16 10:10:00,78.68,78.74,78.64,78.64,29640.0,52.6815,52.7216,52.6547,52.6547,29640.0
2015-07-16 10:15:00,78.64,78.67,78.6,78.61,41012.0,52.6547,52.6748,52.6279,52.6346,41012.0
2015-07-16 10:20:00,78.61,78.71,78.58,78.7,35329.0,52.6346,52.7016,52.6145,52.6949,35329.0
2015-07-16 10:25:00,78.69,78.71,78.6,78.63,17772.0,52.6882,52.7016,52.6279,52.648,17772.0
2015-07-16 10:30:00,78.63,78.69,78.63,78.68,17973.0,52.648,52.6882,52.648,52.6815,17973.0
2015-07-16 10:35:00,78.69,78.71,78.65,78.66,25371.0,52.6882,52.7016,52.6614,52.6681,25371.0
2015-07-16 10:40:00,78.66,78.74,78.65,78.74,17158.0,52.6681,52.7216,52.6614,52.7216,17158.0
2015-07-16 10:45:00,78.75,78.79,78.73,78.77,35919.0,52.7283,52.7551,52.715,52.7417,35919.0
2015-07-16 10:50:00,78.78,78.83,78.77,78.82,12321.0,52.7484,52.7819,52.7417,52.7752,12321.0
2015-07-16 10:55:00,78.81,78.86,78.78,78.85,35799.0,52.7685,52.802,52.7484,52.7953,35799.0
2015-07-16 11:00:00,78.85,78.89,78.83,78.85,31030.0,52.7953,52.8221,52.7819,52.7953,31030.0
2015-07-16 11:05:00,78.83,78.83,78.78,78.78,62366.0,52.7819,52.7819,52.7484,52.7484,62366.0
2015-07-16 11:10:00,78.8,78.8,78.67,78.69,65980.0,52.7618,52.7618,52.6748,52.6882,65980.0
2015-07-16 11:15:00,78.7,78.71,78.63,78.64,21256.0,52.6949,52.7016,52.648,52.6547,21256.0
2015-07-16 11:20:00,78.62,78.65,78.6,78.64,16833.0,52.6413,52.6614,52.6279,52.6547,16833.0
2015-07-16 11:25:00,78.65,78.74,78.65,78.69,27489.0,52.6614,52.7216,52.6614,52.6882,27489.0
2015-07-16 11:30:00,78.69,78.73,78.68,78.69,21333.0,52.6882,52.715,52.6815,52.6882,21333.0
2015-07-16 11:35:00,78.68,78.76,78.67,78.76,39735.0,52.6815,52.735,52.6748,52.735,39735.0
2015-07-16 11:40:00,78.76,78.79,78.75,78.79,16494.0,52.735,52.7551,52.7283,52.7551,16494.0
2015-07-16 11:45:00,78.79,78.86,78.78,78.8,18882.0,52.7551,52.802,52.7484,52.7618,18882.0
2015-07-16 11:50:00,78.8,78.81,78.7,78.74,14307.0,52.7618,52.7685,52.6949,52.7216,14307.0
2015-07-16 11:55:00,78.74,78.75,78.71,78.72,25026.0,52.7216,52.7283,52.7016,52.7083,25026.0
2015-07-16 12:00:00,78.72,78.75,78.7,78.74,51444.0,52.7083,52.7283,52.6949,52.7216,51444.0
2015-07-16 12:05:00,78.73,78.76,78.72,78.74,13793.0,52.715,52.735,52.7083,52.7216,13793.0
2015-07-16 12:10:00,78.74,78.78,78.73,78.73,14525.0,52.7216,52.7484,52.715,52.715,14525.0
2015-07-16 12:15:00,78.75,78.75,78.69,78.69,7866.0,52.7283,52.7283,52.6882,52.6882,7866.0
2015-07-16 12:20:00,78.71,78.71,78.66,78.66,9764.0,52.7016,52.7016,52.6681,52.6681,9764.0
2015-07-16 12:25:00,78.66,78.71,78.65,78.69,12693.0,52.6681,52.7016,52.6614,52.6882,12693.0
2015-07-16 12:30:00,78.7,78.7,78.63,78.67,11229.0,52.6949,52.6949,52.648,52.6748,11229.0
2015-07-16 12:35:00,78.68,78.72,78.67,78.72,6839.0,52.6815,52.7083,52.6748,52.7083,6839.0
2015-07-16 12:40:00,78.7,78.73,78.7,78.7,12842.0,52.6949,52.715,52.6949,52.6949,12842.0
2015-07-16 12:45:00,78.7,78.72,78.65,78.66,36019.0,52.6949,52.7083,52.6614,52.6681,36019.0
2015-07-16 12:50:00,78.64,78.64,78.56,78.56,25555.0,52.6547,52.6547,52.6011,52.6011,25555.0
2015-07-16 12:55:00,78.56,78.62,78.55,78.59,29558.0,52.6011,52.6413,52.5944,52.6212,29558.0
2015-07-16 13:00:00,78.58,78.6,78.55,78.59,12908.0,52.6145,52.6279,52.5944,52.6212,12908.0
2015-07-16 13:05:00,78.58,78.6,78.58,78.59,10001.0,52.6145,52.6279,52.6145,52.6212,10001.0
2015-07-16 13:10:00,78.6,78.62,78.58,78.59,7685.0,52.6279,52.6413,52.6145,52.6212,7685.0
2015-07-16 13:15:00,78.59,78.64,78.59,78.61,11237.0,52.6212,52.6547,52.6212,52.6346,11237.0
2015-07-16 13:20:00,78.61,78.65,78.59,78.64,29141.0,52.6346,52.6614,52.6212,52.6547,29141.0
2015-07-16 13:25:00,78.64,78.66,78.61,78.65,10773.0,52.6547,52.6681,52.6346,52.6614,10773.0
2015-07-16 13:30:00,78.65,78.68,78.62,78.67,16287.0,52.6614,52.6815,52.6413,52.6748,16287.0
2015-07-16 13:35:00,78.66,78.72,78.65,78.72,24222.0,52.6681,52.7083,52.6614,52.7083,24222.0
2015-07-16 13:40:00,78.72,78.74,78.7,78.74,8036.0,52.7083,52.7216,52.6949,52.7216,8036.0
2015-07-16 13:45:00,78.74,78.78,78.72,78.77,27828.0,52.7216,52.7484,52.7083,52.7417,27828.0
2015-07-16 13:50:00,78.77,78.81,78.76,78.81,11884.0,52.7417,52.7685,52.735,52.7685,11884.0
2015-07-16 13:55:00,78.81,78.82,78.71,78.74,23543.0,52.7685,52.7752,52.7016,52.7216,23543.0
2015-07-16 14:00:00,78.74,78.77,78.72,78.77,11678.0,52.7216,52.7417,52.7083,52.7417,11678.0
2015-07-16 14:05:00,78.76,78.77,78.68,78.68,15254.0,52.735,52.7417,52.6815,52.6815,15254.0
2015-07-16 14:10:00,78.68,78.71,78.65,78.71,18671.0,52.6815,52.7016,52.6614,52.7016,18671.0
2015-07-16 14:15:00,78.71,78.71,78.65,78.66,61161.0,52.7016,52.7016,52.6614,52.6681,61161.0
2015-07-16 14:20:00,78.68,78.73,78.68,78.7,27226.0,52.6815,52.715,52.6815,52.6949,27226.0
2015-07-16 14:25:00,78.7,78.73,78.69,78.73,13751.0,52.6949,52.715,52.6882,52.715,13751.0
2015-07-16 14:30:00,78.72,78.8,78.71,78.78,20934.0,52.7083,52.7618,52.7016,52.7484,20934.0
2015-07-16 14:35:00,78.8,78.82,78.78,78.8,15213.0,52.7618,52.7752,52.7484,52.7618,15213.0
2015-07-16 14:40:00,78.79,78.83,78.78,78.82,20100.0,52.7551,52.7819,52.7484,52.7752,20100.0
2015-07-16 14:45:00,78.83,78.83,78.76,78.78,33040.0,52.7819,52.7819,52.735,52.7484,33040.0
2015-07-16 14:50:00,78.77,78.79,78.76,78.79,16229.0,52.7417,52.7551,52.735,52.7551,16229.0
2015-07-16 14:55:00,78.78,78.79,78.72,78.73,25698.0,52.7484,52.7551,52.7083,52.715,25698.0
2015-07-16 15:00:00,78.72,78.75,78.7,78.71,15929.0,52.7083,52.7283,52.6949,52.7016,15929.0
2015-07-16 15:05:00,78.7,78.74,78.69,78.73,19681.0,52.6949,52.7216,52.6882,52.715,19681.0
2015-07-16 15:10:00,78.73,78.75,78.72,78.75,19659.0,52.715,52.7283,52.7083,52.7283,19659.0
2015-07-16 15:15:00,78.74,78.79,78.74,78.76,45765.0,52.7216,52.7551,52.7216,52.735,45765.0
2015-07-16 15:20:00,78.75,78.78,78.74,78.76,29694.0,52.7283,52.7484,52.7216,52.735,29694.0
2015-07-16 15:25:00,78.76,78.8,78.74,78.79,44784.0,52.735,52.7618,52.7216,52.7551,44784.0
2015-07-16 15:30:00,78.79,78.81,78.78,78.79,55551.0,52.7551,52.7685,52.7484,52.7551,55551.0
2015-07-16 15:35:00,78.79,78.83,78.78,78.83,118363.0,52.7551,52.7819,52.7484,52.7819,118363.0
2015-07-16 15:40:00,78.83,78.85,78.82,78.84,97715.0,52.7819,52.7953,52.7752,52.7886,97715.0
2015-07-16 15:45:00,78.84,78.87,78.84,78.86,83327.0,52.7886,52.8087,52.7886,52.802,83327.0
2015-07-16 15:50:00,78.86,78.87,78.84,78.84,70062.0,52.802,52.8087,52.7886,52.7886,70062.0
2015-07-16 15:55:00,78.84,78.85,78.78,78.8,73338.0,52.7886,52.7953,52.7484,52.7618,73338.0
2015-07-17 09:30:00,78.74,78.83,78.59,78.65,62757.0,52.7216,52.7819,52.6212,52.6614,62757.0
2015-07-17 09:35:00,78.65,78.65,78.44,78.58,34927.0,52.6614,52.6614,52.5208,52.6145,34927.0
2015-07-17 09:40:00,78.58,78.68,78.58,78.65,33942.0,52.6145,52.6815,52.6145,52.6614,33942.0
2015-07-17 09:45:00,78.66,78.7,78.58,78.68,48433.0,52.6681,52.6949,52.6145,52.6815,48433.0
2015-07-17 09:50:00,78.68,78.76,78.63,78.74,30880.0,52.6815,52.735,52.648,52.7216,30880.0
2015-07-17 09:55:00,78.72,78.77,78.7,78.7,40077.0,52.7083,52.7417,52.6949,52.6949,40077.0
2015-07-17 10:00:00,78.73,78.76,78.67,78.71,24072.0,52.715,52.735,52.6748,52.7016,24072.0
2015-07-17 10:05:00,78.7,78.72,78.54,78.54,20946.0,52.6949,52.7083,52.5877,52.5877,20946.0
2015-07-17 10:10:00,78.55,78.61,78.54,78.55,8044.0,52.5944,52.6346,52.5877,52.5944,8044.0
2015-07-17 10:15:00,78.55,78.58,78.5,78.54,29416.0,52.5944,52.6145,52.561,52.5877,29416.0
2015-07-17 10:20:00,78.52,78.56,78.48,78.54,18936.0,52.5743,52.6011,52.5476,52.5877,18936.0
2015-07-17 10:25:00,78.53,78.58,78.49,78.56,20612.0,52.581,52.6145,52.5543,52.6011,20612.0
2015-07-17 10:30:00,78.56,78.56,78.45,78.46,21563.0,52.6011,52.6011,52.5275,52.5342,21563.0
2015-07-17 10:35:00,78.46,78.46,78.4,78.45,26070.0,52.5342,52.5342,52.494,52.5275,26070.0
2015-07-17 10:40:00,78.46,78.51,78.37,78.38,24573.0,52.5342,52.5676,52.4739,52.4806,24573.0
2015-07-17 10:45:00,78.38,78.43,78.37,78.42,16577.0,52.4806,52.5141,52.4739,52.5074,16577.0
2015-07-17 10:50:00,78.42,78.43,78.36,78.4,30730.0,52.5074,52.5141,52.4672,52.494,30730.0
2015-07-17 10:55:00,78.41,78.46,78.4,78.45,17538.0,52.5007,52.5342,52.494,52.5275,17538.0
2015-07-17 11:00:00,78.45,78.49,78.44,78.45,15139.0,52.5275,52.5543,52.5208,52.5275,15139.0
2015-07-17 11:05:00,78.44,78.45,78.32,78.32,17636.0,52.5208,52.5275,52.4404,52.4404,17636.0
2015-07-17 11:10:00,78.32,78.38,78.3,78.37,8297.0,52.4404,52.4806,52.427,52.4739,8297.0
2015-07-17 11:15:00,78.37,78.49,78.36,78.49,20979.0,52.4739,52.5543,52.4672,52.5543,20979.0
2015-07-17 11:20:00,78.49,78.54,78.48,78.52,12057.0,52.5543,52.5877,52.5476,52.5743,12057.0
2015-07-17 11:25:00,78.5,78.59,78.5,78.59,19515.0,52.561,52.6212,52.561,52.6212,19515.0
2015-07-17 11:30:00,78.6,78.62,78.56,78.57,25521.0,52.6279,52.6413,52.6011,52.6078,25521.0
2015-07-17 11:35:00,78.58,78.65,78.56,78.65,13697.0,52.6145,52.6614,52.6011,52.6614,13697.0
2015-07-17 11:40:00,78.65,78.72,78.65,78.69,31156.0,52.6614,52.7083,52.6614,52.6882,31156.0
2015-07-17 11:45:00,78.7,78.7,78.62,78.64,8565.0,52.6949,52.6949,52.6413,52.6547,8565.0
2015-07-17 11:50:00,78.64,78.66,78.61,78.66,19638.0,52.6547,52.6681,52.6346,52.6681,19638.0
2015-07-17 11:55:00,78.65,78.65,78.57,78.61,14306.0,52.6614,52.6614,52.6078,52.6346,14306.0
2015-07-17 12:00:00,78.61,78.63,78.58,78.61,8825.0,52.6346,52.648,52.6145,52.6346,8825.0
2015-07-17 12:05:00,78.61,78.62,78.58,78.59,19756.0,52.6346,52.6413,52.6145,52.6212,19756.0
2015-07-17 12:10:00,78.59,78.59,78.53,78.59,9158.0,52.6212,52.6212,52.581,52.6212,9158.0
2015-07-17 12:15:00,78.59,78.63,78.58,78.58,6544.0,52.6212,52.648,52.6145,52.6145,6544.0
2015-07-17 12:20:00,78.57,78.57,78.48,78.53,14549.0,52.6078,52.6078,52.5476,52.581,14549.0
2015-07-17 12:25:00,78.53,78.55,78.51,78.52,6041.0,52.581,52.5944,52.5676,52.5743,6041.0
2015-07-17 12:30:00,78.51,78.54,78.46,78.5,21868.0,52.5676,52.5877,52.5342,52.561,21868.0
2015-07-17 12:35:00,78.51,78.51,78.48,78.48,14671.0,52.5676,52.5676,52.5476,52.5476,14671.0
2015-07-17 12:40:00,78.49,78.49,78.43,78.45,6809.0,52.5543,52.5543,52.5141,52.5275,6809.0
2015-07-17 12:45:00,78.45,78.5,78.45,78.5,11190.0,52.5275,52.561,52.5275,52.561,11190.0
2015-07-17 12:50:00,78.49,78.57,78.49,78.55,11203.0,52.5543,52.6078,52.5543,52.5944,11203.0
2015-07-17 12:55:00,78.53,78.55,78.48,78.51,9831.0,52.581,52.5944,52.5476,52.5676,9831.0
2015-07-17 13:00:00,78.51,78.59,78.51,78.56,11197.0,52.5676,52.6212,52.5676,52.6011,11197.0
2015-07-17 13:05:00,78.54,78.58,78.54,78.57,7382.0,52.5877,52.6145,52.5877,52.6078,7382.0
2015-07-17 13:10:00,78.57,78.59,78.56,78.59,3295.0,52.6078,52.6212,52.6011,52.6212,3295.0
2015-07-17 13:15:00,78.58,78.59,78.5,78.51,12878.0,52.6145,52.6212,52.561,52.5676,12878.0
2015-07-17 13:20:00,78.5,78.52,78.45,78.47,8455.0,52.561,52.5743,52.5275,52.5409,8455.0
2015-07-17 13:25:00,78.47,78.48,78.42,78.42,12024.0,52.5409,52.5476,52.5074,52.5074,12024.0
2015-07-17 13:30:00,78.43,78.46,78.4,78.46,12117.0,52.5141,52.5342,52.494,52.5342,12117.0
2015-07-17 13:35:00,78.47,78.48,78.42,78.46,12486.0,52.5409,52.5476,52.5074,52.5342,12486.0
2015-07-17 13:40:00,78.45,78.52,78.44,78.45,25624.0,52.5275,52.5743,52.5208,52.5275,25624.0
2015-07-17 13:45:00,78.45,78.47,78.41,78.41,7542.0,52.5275,52.5409,52.5007,52.5007,7542.0
2015-07-17 13:50:00,78.42,78.43,78.39,78.41,14445.0,52.5074,52.5141,52.4873,52.5007,14445.0
2015-07-17 13:55:00,78.42,78.45,78.39,78.45,13375.0,52.5074,52.5275,52.4873,52.5275,13375.0
2015-07-17 14:00:00,78.45,78.47,78.4,78.4,14429.0,52.5275,52.5409,52.494,52.494,14429.0
2015-07-17 14:05:00,78.4,78.43,78.39,78.42,9845.0,52.494,52.5141,52.4873,52.5074,9845.0
2015-07-17 14:10:00,78.42,78.43,78.4,78.42,16070.0,52.5074,52.5141,52.494,52.5074,16070.0
2015-07-17 14:15:00,78.42,78.44,78.41,78.44,19016.0,52.5074,52.5208,52.5007,52.5208,19016.0
2015-07-17 14:20:00,78.44,78.47,78.41,78.46,35802.0,52.5208,52.5409,52.5007,52.5342,35802.0
2015-07-17 14:25:00,78.46,78.53,78.46,78.52,17660.0,52.5342,52.581,52.5342,52.5743,17660.0
2015-07-17 14:30:00,78.51,78.52,78.47,78.48,7237.0,52.5676,52.5743,52.5409,52.5476,7237.0
2015-07-17 14:35:00,78.48,78.51,78.47,78.48,50178.0,52.5476,52.5676,52.5409,52.5476,50178.0
2015-07-17 14:40:00,78.48,78.51,78.48,78.51,11687.0,52.5476,52.5676,52.5476,52.5676,11687.0
2015-07-17 14:45:00,78.51,78.51,78.43,78.44,16818.0,52.5676,52.5676,52.5141,52.5208,16818.0
2015-07-17 14:50:00,78.44,78.44,78.36,78.39,19338.0,52.5208,52.5208,52.4672,52.4873,19338.0
2015-07-17 14:55:00,78.39,78.4,78.31,78.31,33912.0,52.4873,52.494,52.4337,52.4337,33912.0
2015-07-17 15:00:00,78.3,78.32,78.27,78.32,32004.0,52.427,52.4404,52.407,52.4404,32004.0
2015-07-17 15:05:00,78.33,78.34,78.27,78.33,22116.0,52.4471,52.4538,52.407,52.4471,22116.0
2015-07-17 15:10:00,78.33,78.33,78.29,78.32,28146.0,52.4471,52.4471,52.4203,52.4404,28146.0
2015-07-17 15:15:00,78.32,78.37,78.31,78.35,70110.0,52.4404,52.4739,52.4337,52.4605,70110.0
2015-07-17 15:20:00,78.35,78.37,78.31,78.35,21141.0,52.4605,52.4739,52.4337,52.4605,21141.0
2015-07-17 15:25:00,78.35,78.36,78.33,78.36,54085.0,52.4605,52.4672,52.4471,52.4672,54085.0
2015-07-17 15:30:00,78.35,78.38,78.33,78.38,30880.0,52.4605,52.4806,52.4471,52.4806,30880.0
2015-07-17 15:35:00,78.39,78.48,78.39,78.46,26590.0,52.4873,52.5476,52.4873,52.5342,26590.0
2015-07-17 15:40:00,78.46,78.47,78.43,78.45,54874.0,52.5342,52.5409,52.5141,52.5275,54874.0
2015-07-17 15:45:00,78.45,78.52,78.45,78.51,21015.0,52.5275,52.5743,52.5275,52.5676,21015.0
2015-07-17 15:50:00,78.53,78.54,78.51,78.54,23169.0,52.581,52.5877,52.5676,52.5877,23169.0
2015-07-17 15:55:00,78.54,78.56,78.48,78.5,27684.0,52.5877,52.6011,52.5476,52.561,27684.0
2015-07-20 09:30:00,78.32,78.48,78.17,78.36,71593.0,52.4404,52.5476,52.34,52.4672,71593.0
2015-07-20 09:35:00,78.37,78.37,78.14,78.14,31714.0,52.4739,52.4739,52.3199,52.3199,31714.0
2015-07-20 09:40:00,78.16,78.21,78.08,78.17,30731.0,52.3333,52.3668,52.2797,52.34,30731.0
2015-07-20 09:45:00,78.17,78.27,78.13,78.2,64408.0,52.34,52.407,52.3132,52.3601,64408.0
2015-07-20 09:50:00,78.2,78.25,78.18,78.25,35871.0,52.3601,52.3936,52.3467,52.3936,35871.0
2015-07-20 09:55:00,78.25,78.25,78.16,78.18,27381.0,52.3936,52.3936,52.3333,52.3467,27381.0
2015-07-20 10:00:00,78.18,78.23,78.14,78.21,23697.0,52.3467,52.3802,52.3199,52.3668,23697.0
2015-07-20 10:05:00,78.22,78.3,78.22,78.27,37408.0,52.3735,52.427,52.3735,52.407,37408.0
2015-07-20 10:10:00,78.29,78.29,78.17,78.19,28099.0,52.4203,52.4203,52.34,52.3534,28099.0
2015-07-20 10:15:00,78.15,78.25,78.11,78.21,49141.0,52.3266,52.3936,52.2998,52.3668,49141.0
2015-07-20 10:20:00,78.21,78.28,78.2,78.27,41576.0,52.3668,52.4136,52.3601,52.407,41576.0
2015-07-20 10:25:00,78.27,78.4,78.27,78.33,23516.0,52.407,52.494,52.407,52.4471,23516.0
2015-07-20 10:30:00,78.32,78.36,78.24,78.34,36452.0,52.4404,52.4672,52.3869,52.4538,36452.0
2015-07-20 10:35:00,78.34,78.39,78.32,78.39,12934.0,52.4538,52.4873,52.4404,52.4873,12934.0
2015-07-20 10:40:00,78.4,78.46,78.37,78.44,19856.0,52.494,52.5342,52.4739,52.5208,19856.0
2015-07-20 10:45:00,78.44,78.46,78.36,78.38,48892.0,52.5208,52.5342,52.4672,52.4806,48892.0
2015-07-20 10:50:00,78.38,78.38,78.29,78.33,19050.0,52.4806,52.4806,52.4203,52.4471,19050.0
2015-07-20 10:55:00,78.32,78.35,78.24,78.24,16459.0,52.4404,52.4605,52.3869,52.3869,16459.0
2015-07-20 11:00:00,78.23,78.38,78.23,78.38,15930.0,52.3802,52.4806,52.3802,52.4806,15930.0
2015-07-20 11:05:00,78.39,78.47,78.38,78.47,21480.0,52.4873,52.5409,52.4806,52.5409,21480.0
2015-07-20 11:10:00,78.46,78.47,78.42,78.44,17494.0,52.5342,52.5409,52.5074,52.5208,17494.0
2015-07-20 11:15:00,78.43,78.46,78.41,78.45,36692.0,52.5141,52.5342,52.5007,52.5275,36692.0
2015-07-20 11:20:00,78.45,78.46,78.42,78.43,41393.0,52.5275,52.5342,52.5074,52.5141,41393.0
2015-07-20 11:25:00,78.42,78.46,78.39,78.43,68957.0,52.5074,52.5342,52.4873,52.5141,68957.0
2015-07-20 11:30:00,78.44,78.44,78.34,78.35,26696.0,52.5208,52.5208,52.4538,52.4605,26696.0
2015-07-20 11:35:00,78.34,78.45,78.34,78.45,21908.0,52.4538,52.5275,52.4538,52.5275,21908.0
2015-07-20 11:40:00,78.46,78.47,78.41,78.43,11355.0,52.5342,52.5409,52.5007,52.5141,11355.0
2015-07-20 11:45:00,78.45,78.45,78.4,78.45,17328.0,52.5275,52.5275,52.494,52.5275,17328.0
2015-07-20 11:50:00,78.45,78.46,78.42,78.42,19407.0,52.5275,52.5342,52.5074,52.5074,19407.0
2015-07-20 11:55:00,78.43,78.44,78.36,78.38,29829.0,52.5141,52.5208,52.4672,52.4806,29829.0
2015-07-20 12:00:00,78.36,78.42,78.35,78.42,16303.0,52.4672,52.5074,52.4605,52.5074,16303.0
2015-07-20 12:05:00,78.42,78.46,78.4,78.44,11674.0,52.5074,52.5342,52.494,52.5208,11674.0
2015-07-20 12:10:00,78.44,78.5,78.44,78.49,11084.0,52.5208,52.561,52.5208,52.5543,11084.0
2015-07-20 12:15:00,78.49,78.51,78.45,78.46,13504.0,52.5543,52.5676,52.5275,52.5342,13504.0
2015-07-20 12:20:00,78.47,78.49,78.44,78.48,8583.0,52.5409,52.5543,52.5208,52.5476,8583.0
2015-07-20 12:25:00,78.48,78.5,78.45,78.47,12300.0,52.5476,52.561,52.5275,52.5409,12300.0
2015-07-20 12:30:00,78.47,78.53,78.47,78.53,16233.0,52.5409,52.581,52.5409,52.581,16233.0
2015-07-20 12:35:00,78.52,78.6,78.51,78.59,36468.0,52.5743,52.6279,52.5676,52.6212,36468.0
2015-07-20 12:40:00,78.59,78.68,78.59,78.68,36380.0,52.6212,52.6815,52.6212,52.6815,36380.0
2015-07-20 12:45:00,78.68,78.7,78.65,78.68,19034.0,52.6815,52.6949,52.6614,52.6815,19034.0
2015-07-20 12:50:00,78.68,78.71,78.68,78.7,17624.0,52.6815,52.7016,52.6815,52.6949,17624.0
2015-07-20 12:55:00,78.69,78.7,78.65,78.68,37617.0,52.6882,52.6949,52.6614,52.6815,37617.0
2015-07-20 13:00:00,78.67,78.73,78.64,78.65,20211.0,52.6748,52.715,52.6547,52.6614,20211.0
2015-07-20 13:05:00,78.65,78.65,78.58,78.58,7108.0,52.6614,52.6614,52.6145,52.6145,7108.0
2015-07-20 13:10:00,78.59,78.61,78.58,78.61,9384.0,52.6212,52.6346,52.6145,52.6346,9384.0
2015-07-20 13:15:00,78.6,78.64,78.6,78.63,9299.0,52.6279,52.6547,52.6279,52.648,9299.0
2015-07-20 13:20:00,78.62,78.62,78.59,78.62,12382.0,52.6413,52.6413,52.6212,52.6413,12382.0
2015-07-20 13:25:00,78.63,78.65,78.61,78.62,18359.0,52.648,52.6614,52.6346,52.6413,18359.0
2015-07-20 13:30:00,78.62,78.69,78.62,78.68,17784.0,52.6413,52.6882,52.6413,52.6815,17784.0
2015-07-20 13:35:00,78.69,78.71,78.67,78.67,25713.0,52.6882,52.7016,52.6748,52.6748,25713.0
2015-07-20 13:40:00,78.68,78.72,78.68,78.72,12047.0,52.6815,52.7083,52.6815,52.7083,12047.0
2015-07-20 13:45:00,78.72,78.73,78.62,78.66,13678.0,52.7083,52.715,52.6413,52.6681,13678.0
2015-07-20 13:50:00,78.66,78.67,78.6,78.62,14144.0,52.6681,52.6748,52.6279,52.6413,14144.0
2015-07-20 13:55:00,78.61,78.61,78.56,78.58,17135.0,52.6346,52.6346,52.6011,52.6145,17135.0
2015-07-20 14:00:00,78.58,78.58,78.51,78.54,18169.0,52.6145,52.6145,52.5676,52.5877,18169.0
2015-07-20 14:05:00,78.55,78.6,78.55,78.6,13939.0,52.5944,52.6279,52.5944,52.6279,13939.0
2015-07-20 14:10:00,78.59,78.6,78.57,78.59,14123.0,52.6212,52.6279,52.6078,52.6212,14123.0
2015-07-20 14:15:00,78.59,78.62,78.57,78.62,33357.0,52.6212,52.6413,52.6078,52.6413,33357.0
2015-07-20 14:20:00,78.63,78.66,78.6,78.65,12463.0,52.648,52.6681,52.6279,52.6614,12463.0
2015-07-20 14:25:00,78.65,78.73,78.64,78.72,27218.0,52.6614,52.715,52.6547,52.7083,27218.0
2015-07-20 14:30:00,78.74,78.74,78.68,78.69,13186.0,52.7216,52.7216,52.6815,52.6882,13186.0
2015-07-20 14:35:00,78.69,78.7,78.64,78.65,19181.0,52.6882,52.6949,52.6547,52.6614,19181.0
2015-07-20 14:40:00,78.64,78.66,78.63,78.64,9231.0,52.6547,52.6681,52.648,52.6547,9231.0
2015-07-20 14:45:00,78.63,78.65,78.62,78.63,11145.0,52.648,52.6614,52.6413,52.648,11145.0
2015-07-20 14:50:00,78.62,78.63,78.59,78.6,14652.0,52.6413,52.648,52.6212,52.6279,14652.0
2015-07-20 14:55:00,78.6,78.61,78.54,78.54,16934.0,52.6279,52.6346,52.5877,52.5877,16934.0
2015-07-20 15:00:00,78.54,78.54,78.51,78.53,19146.0,52.5877,52.5877,52.5676,52.581,19146.0
2015-07-20 15:05:00,78.52,78.6,78.52,78.6,21368.0,52.5743,52.6279,52.5743,52.6279,21368.0
2015-07-20 15:10:00,78.6,78.67,78.6,78.66,15770.0,52.6279,52.6748,52.6279,52.6681,15770.0
2015-07-20 15:15:00,78.66,78.67,78.59,78.59,21985.0,52.6681,52.6748,52.6212,52.6212,21985.0
2015-07-20 15:20:00,78.6,78.63,78.58,78.63,16203.0,52.6279,52.648,52.6145,52.648,16203.0
2015-07-20 15:25:00,78.63,78.65,78.62,78.64,36777.0,52.648,52.6614,52.6413,52.6547,36777.0
2015-07-20 15:30:00,78.64,78.66,78.6,78.62,30509.0,52.6547,52.6681,52.6279,52.6413,30509.0
2015-07-20 15:35:00,78.61,78.62,78.53,78.54,41328.0,52.6346,52.6413,52.581,52.5877,41328.0
2015-07-20 15:40:00,78.54,78.56,78.51,78.55,66082.0,52.5877,52.6011,52.5676,52.5944,66082.0
2015-07-20 15:45:00,78.54,78.6,78.53,78.58,30312.0,52.5877,52.6279,52.581,52.6145,30312.0
2015-07-20 15:50:00,78.58,78.58,78.53,78.53,23970.0,52.6145,52.6145,52.581,52.581,23970.0
2015-07-20 15:55:00,78.54,78.64,78.54,78.63,108344.0,52.5877,52.6547,52.5877,52.648,108344.0
2015-07-21 09:30:00,78.68,78.99,78.63,78.98,200377.0,52.6815,52.889,52.648,52.8823,200377.0
2015-07-21 09:35:00,78.99,78.99,78.85,78.88,52202.0,52.889,52.889,52.7953,52.8154,52202.0
2015-07-21 09:40:00,78.89,78.94,78.84,78.92,38342.0,52.8221,52.8556,52.7886,52.8422,38342.0
2015-07-21 09:45:00,78.89,78.89,78.78,78.79,40629.0,52.8221,52.8221,52.7484,52.7551,40629.0
2015-07-21 09:50:00,78.78,78.81,78.77,78.8,43716.0,52.7484,52.7685,52.7417,52.7618,43716.0
2015-07-21 09:55:00,78.78,78.91,78.76,78.91,25326.0,52.7484,52.8355,52.735,52.8355,25326.0
2015-07-21 10:00:00,78.9,78.91,78.68,78.68,48533.0,52.8288,52.8355,52.6815,52.6815,48533.0
2015-07-21 10:05:00,78.68,78.72,78.66,78.67,53312.0,52.6815,52.7083,52.6681,52.6748,53312.0
2015-07-21 10:10:00,78.67,78.75,78.65,78.71,52068.0,52.6748,52.7283,52.6614,52.7016,52068.0
2015-07-21 10:15:00,78.72,78.73,78.65,78.72,52097.0,52.7083,52.715,52.6614,52.7083,52097.0
2015-07-21 10:20:00,78.73,78.74,78.69,78.73,21573.0,52.715,52.7216,52.6882,52.715,21573.0
2015-07-21 10:25:00,78.72,78.72,78.66,78.69,29711.0,52.7083,52.7083,52.6681,52.6882,29711.0
2015-07-21 10:30:00,78.68,78.74,78.67,78.74,38822.0,52.6815,52.7216,52.6748,52.7216,38822.0
2015-07-21 10:35:00,78.74,78.74,78.68,78.74,27359.0,52.7216,52.7216,52.6815,52.7216,27359.0
2015-07-21 10:40:00,78.73,78.73,78.62,78.63,47344.0,52.715,52.715,52.6413,52.648,47344.0
2015-07-21 10:45:00,78.63,78.66,78.58,78.61,44531.0,52.648,52.6681,52.6145,52.6346,44531.0
2015-07-21 10:50:00,78.61,78.61,78.54,78.61,40049.0,52.6346,52.6346,52.5877,52.6346,40049.0
2015-07-21 10:55:00,78.6,78.7,78.6,78.65,44898.0,52.6279,52.6949,52.6279,52.6614,44898.0
2015-07-21 11:00:00,78.64,78.65,78.58,78.59,40871.0,52.6547,52.6614,52.6145,52.6212,40871.0
2015-07-21 11:05:00,78.6,78.65,78.59,78.65,29958.0,52.6279,52.6614,52.6212,52.6614,29958.0
2015-07-21 11:10:00,78.66,78.66,78.57,78.57,22678.0,52.6681,52.6681,52.6078,52.6078,22678.0
2015-07-21 11:15:00,78.58,78.58,78.48,78.48,22591.0,52.6145,52.6145,52.5476,52.5476,22591.0
2015-07-21 11:20:00,78.49,78.61,78.49,78.59,34062.0,52.5543,52.6346,52.5543,52.6212,34062.0
2015-07-21 11:25:00,78.59,78.6,78.53,78.57,25320.0,52.6212,52.6279,52.581,52.6078,25320.0
2015-07-21 11:30:00,78.57,78.59,78.51,78.59,22285.0,52.6078,52.6212,52.5676,52.6212,22285.0
2015-07-21 11:35:00,78.59,78.59,78.56,78.59,14433.0,52.6212,52.6212,52.6011,52.6212,14433.0
2015-07-21 11:40:00,78.58,78.62,78.57,78.62,29231.0,52.6145,52.6413,52.6078,52.6413,29231.0
2015-07-21 11:45:00,78.62,78.68,78.61,78.65,34508.0,52.6413,52.6815,52.6346,52.6614,34508.0
2015-07-21 11:50:00,78.66,78.67,78.62,78.63,119301.0,52.6681,52.6748,52.6413,52.648,119301.0
2015-07-21 11:55:00,78.63,78.74,78.63,78.72,79219.0,52.648,52.7216,52.648,52.7083,79219.0
2015-07-21 12:00:00,78.73,78.75,78.71,78.71,39947.0,52.715,52.7283,52.7016,52.7016,39947.0
2015-07-21 12:05:00,78.7,78.72,78.66,78.66,20969.0,52.6949,52.7083,52.6681,52.6681,20969.0
2015-07-21 12:10:00,78.67,78.67,78.61,78.63,24471.0,52.6748,52.6748,52.6346,52.648,24471.0
2015-07-21 12:15:00,78.63,78.64,78.58,78.6,22054.0,52.648,52.6547,52.6145,52.6279,22054.0
2015-07-21 12:20:00,78.59,78.59,78.55,78.57,16202.0,52.6212,52.6212,52.5944,52.6078,16202.0
2015-07-21 12:25:00,78.57,78.65,78.57,78.65,79006.0,52.6078,52.6614,52.6078,52.6614,79006.0
2015-07-21 12:30:00,78.65,78.68,78.61,78.62,37642.0,52.6614,52.6815,52.6346,52.6413,37642.0
2015-07-21 12:35:00,78.62,78.62,78.51,78.53,18952.0,52.6413,52.6413,52.5676,52.581,18952.0
2015-07-21 12:40:00,78.52,78.55,78.5,78.54,19995.0,52.5743,52.5944,52.561,52.5877,19995.0
2015-07-21 12:45:00,78.54,78.54,78.52,78.54,20060.0,52.5877,52.5877,52.5743,52.5877,20060.0
2015-07-21 12:50:00,78.53,78.54,78.43,78.45,19230.0,52.581,52.5877,52.5141,52.5275,19230.0
2015-07-21 12:55:00,78.46,78.56,78.46,78.55,28960.0,52.5342,52.6011,52.5342,52.5944,28960.0
2015-07-21 13:00:00,78.55,78.56,78.52,78.53,14854.0,52.5944,52.6011,52.5743,52.581,14854.0
2015-07-21 13:05:00,78.53,78.53,78.47,78.52,14951.0,52.581,52.581,52.5409,52.5743,14951.0
2015-07-21 13:10:00,78.52,78.53,78.48,78.51,14368.0,52.5743,52.581,52.5476,52.5676,14368.0
2015-07-21 13:15:00,78.51,78.52,78.5,78.52,19484.0,52.5676,52.5743,52.561,52.5743,19484.0
2015-07-21 13:20:00,78.52,78.53,78.48,78.49,24196.0,52.5743,52.581,52.5476,52.5543,24196.0
2015-07-21 13:25:00,78.49,78.49,78.4,78.42,17957.0,52.5543,52.5543,52.494,52.5074,17957.0
2015-07-21 13:30:00,78.42,78.43,78.4,78.41,15377.0,52.5074,52.5141,52.494,52.5007,15377.0
2015-07-21 13:35:00,78.41,78.44,78.4,78.43,11670.0,52.5007,52.5208,52.494,52.5141,11670.0
2015-07-21 13:40:00,78.42,78.53,78.42,78.52,31134.0,52.5074,52.581,52.5074,52.5743,31134.0
2015-07-21 13:45:00,78.52,78.54,78.51,78.54,12505.0,52.5743,52.5877,52.5676,52.5877,12505.0
2015-07-21 13:50:00,78.53,78.54,78.51,78.51,8529.0,52.581,52.5877,52.5676,52.5676,8529.0
2015-07-21 13:55:00,78.52,78.54,78.51,78.54,22624.0,52.5743,52.5877,52.5676,52.5877,22624.0
2015-07-21 14:00:00,78.54,78.54,78.48,78.5,52168.0,52.5877,52.5877,52.5476,52.561,52168.0
2015-07-21 14:05:00,78.5,78.51,78.47,78.49,11827.0,52.561,52.5676,52.5409,52.5543,11827.0
2015-07-21 14:10:00,78.5,78.55,78.48,78.55,28264.0,52.561,52.5944,52.5476,52.5944,28264.0
2015-07-21 14:15:00,78.56,78.61,78.55,78.61,23425.0,52.6011,52.6346,52.5944,52.6346,23425.0
2015-07-21 14:20:00,78.6,78.63,78.56,78.59,18989.0,52.6279,52.648,52.6011,52.6212,18989.0
2015-07-21 14:25:00,78.59,78.61,78.57,78.6,14251.0,52.6212,52.6346,52.6078,52.6279,14251.0
2015-07-21 14:30:00,78.59,78.61,78.56,78.56,29168.0,52.6212,52.6346,52.6011,52.6011,29168.0
2015-07-21 14:35:00,78.56,78.59,78.55,78.56,10622.0,52.6011,52.6212,52.5944,52.6011,10622.0
2015-07-21 14:40:00,78.56,78.57,78.52,78.54,13085.0,52.6011,52.6078,52.5743,52.5877,13085.0
2015-07-21 14:45:00,78.54,78.57,78.48,78.48,90735.0,52.5877,52.6078,52.5476,52.5476,90735.0
2015-07-21 14:50:00,78.48,78.48,78.42,78.46,39818.0,52.5476,52.5476,52.5074,52.5342,39818.0
2015-07-21 14:55:00,78.46,78.47,78.45,78.46,13531.0,52.5342,52.5409,52.5275,52.5342,13531.0
2015-07-21 15:00:00,78.46,78.52,78.44,78.52,83763.0,52.5342,52.5743,52.5208,52.5743,83763.0
2015-07-21 15:05:00,78.51,78.54,78.49,78.54,35719.0,52.5676,52.5877,52.5543,52.5877,35719.0
2015-07-21 15:10:00,78.53,78.54,78.48,78.49,22972.0,52.581,52.5877,52.5476,52.5543,22972.0
2015-07-21 15:15:00,78.49,78.54,78.47,78.52,34525.0,52.5543,52.5877,52.5409,52.5743,34525.0
2015-07-21 15:20:00,78.51,78.53,78.49,78.5,40532.0,52.5676,52.581,52.5543,52.561,40532.0
2015-07-21 15:25:00,78.5,78.51,78.48,78.5,37307.0,52.561,52.5676,52.5476,52.561,37307.0
2015-07-21 15:30:00,78.49,78.51,78.46,78.5,30027.0,52.5543,52.5676,52.5342,52.561,30027.0
2015-07-21 15:35:00,78.5,78.53,78.49,78.51,105840.0,52.561,52.581,52.5543,52.5676,105840.0
2015-07-21 15:40:00,78.5,78.51,78.44,78.47,68062.0,52.561,52.5676,52.5208,52.5409,68062.0
2015-07-21 15:45:00,78.47,78.52,78.45,78.5,59844.0,52.5409,52.5743,52.5275,52.561,59844.0
2015-07-21 15:50:00,78.5,78.55,78.49,78.51,157765.0,52.561,52.5944,52.5543,52.5676,157765.0
2015-07-21 15:55:00,78.5,78.51,78.37,78.4,150476.0,52.561,52.5676,52.4739,52.494,150476.0
2015-07-22 09:30:00,78.45,78.81,78.37,78.75,82600.0,52.5275,52.7685,52.4739,52.7283,82600.0
2015-07-22 09:35:00,78.76,78.76,78.58,78.58,35481.0,52.735,52.735,52.6145,52.6145,35481.0
2015-07-22 09:40:00,78.61,78.78,78.61,78.76,44329.0,52.6346,52.7484,52.6346,52.735,44329.0
2015-07-22 09:45:00,78.76,78.93,78.76,78.92,83229.0,52.735,52.8489,52.735,52.8422,83229.0
2015-07-22 09:50:00,78.9,79.0,78.89,78.97,36784.0,52.8288,52.8957,52.8221,52.8756,36784.0
2015-07-22 09:55:00,78.98,78.99,78.84,78.95,33297.0,52.8823,52.889,52.7886,52.8623,33297.0
2015-07-22 10:00:00,78.92,78.96,78.8,78.9,45246.0,52.8422,52.869,52.7618,52.8288,45246.0
2015-07-22 10:05:00,78.9,78.91,78.77,78.82,38733.0,52.8288,52.8355,52.7417,52.7752,38733.0
2015-07-22 10:10:00,78.83,78.89,78.8,78.8,33766.0,52.7819,52.8221,52.7618,52.7618,33766.0
2015-07-22 10:15:00,78.8,78.86,78.75,78.81,60559.0,52.7618,52.802,52.7283,52.7685,60559.0
2015-07-22 10:20:00,78.81,78.89,78.81,78.86,29116.0,52.7685,52.8221,52.7685,52.802,29116.0
2015-07-22 10:25:00,78.86,78.91,78.77,78.78,37177.0,52.802,52.8355,52.7417,52.7484,37177.0
2015-07-22 10:30:00,78.78,78.79,78.67,78.7,58090.0,52.7484,52.7551,52.6748,52.6949,58090.0
2015-07-22 10:35:00,78.7,78.76,78.66,78.75,47506.0,52.6949,52.735,52.6681,52.7283,47506.0
2015-07-22 10:40:00,78.75,78.79,78.72,78.76,44459.0,52.7283,52.7551,52.7083,52.735,44459.0
2015-07-22 10:45:00,78.75,78.81,78.74,78.78,58757.0,52.7283,52.7685,52.7216,52.7484,58757.0
2015-07-22 10:50:00,78.79,78.8,78.7,78.71,25535.0,52.7551,52.7618,52.6949,52.7016,25535.0
2015-07-22 10:55:00,78.7,78.76,78.68,78.73,27672.0,52.6949,52.735,52.6815,52.715,27672.0
2015-07-22 11:00:00,78.74,78.75,78.69,78.73,31196.0,52.7216,52.7283,52.6882,52.715,31196.0
2015-07-22 11:05:00,78.73,78.75,78.69,78.7,28906.0,52.715,52.7283,52.6882,52.6949,28906.0
2015-07-22 11:10:00,78.71,78.78,78.7,78.78,26021.0,52.7016,52.7484,52.6949,52.7484,26021.0
2015-07-22 11:15:00,78.77,78.78,78.72,78.74,22887.0,52.7417,52.7484,52.7083,52.7216,22887.0
2015-07-22 11:20:00,78.73,78.73,78.67,78.68,17912.0,52.715,52.715,52.6748,52.6815,17912.0
2015-07-22 11:25:00,78.68,78.71,78.68,78.69,22409.0,52.6815,52.7016,52.6815,52.6882,22409.0
2015-07-22 11:30:00,78.7,78.8,78.69,78.77,44396.0,52.6949,52.7618,52.6882,52.7417,44396.0
2015-07-22 11:35:00,78.79,78.81,78.75,78.78,46347.0,52.7551,52.7685,52.7283,52.7484,46347.0
2015-07-22 11:40:00,78.77,78.78,78.71,78.72,16299.0,52.7417,52.7484,52.7016,52.7083,16299.0
2015-07-22 11:45:00,78.72,78.75,78.71,78.73,58028.0,52.7083,52.7283,52.7016,52.715,58028.0
2015-07-22 11:50:00,78.73,78.74,78.7,78.74,11481.0,52.715,52.7216,52.6949,52.7216,11481.0
2015-07-22 11:55:00,78.73,78.75,78.73,78.74,25515.0,52.715,52.7283,52.715,52.7216,25515.0
2015-07-22 12:00:00,78.75,78.8,78.75,78.75,19344.0,52.7283,52.7618,52.7283,52.7283,19344.0
2015-07-22 12:05:00,78.75,78.78,78.74,78.76,20276.0,52.7283,52.7484,52.7216,52.735,20276.0
2015-07-22 12:10:00,78.76,78.79,78.74,78.75,21063.0,52.735,52.7551,52.7216,52.7283,21063.0
2015-07-22 12:15:00,78.74,78.75,78.68,78.74,23780.0,52.7216,52.7283,52.6815,52.7216,23780.0
2015-07-22 12:20:00,78.75,78.82,78.73,78.81,34410.0,52.7283,52.7752,52.715,52.7685,34410.0
2015-07-22 12:25:00,78.8,78.87,78.8,78.84,26543.0,52.7618,52.8087,52.7618,52.7886,26543.0
2015-07-22 12:30:00,78.85,78.85,78.76,78.79,15459.0,52.7953,52.7953,52.735,52.7551,15459.0
2015-07-22 12:35:00,78.79,78.83,78.77,78.81,32640.0,52.7551,52.7819,52.7417,52.7685,32640.0
2015-07-22 12:40:00,78.81,78.86,78.8,78.86,30241.0,52.7685,52.802,52.7618,52.802,30241.0
2015-07-22 12:45:00,78.85,78.86,78.73,78.75,41701.0,52.7953,52.802,52.715,52.7283,41701.0
2015-07-22 12:50:00,78.75,78.84,78.74,78.81,37716.0,52.7283,52.7886,52.7216,52.7685,37716.0
2015-07-22 12:55:00,78.81,78.84,78.79,78.82,54761.0,52.7685,52.7886,52.7551,52.7752,54761.0
2015-07-22 13:00:00,78.81,78.88,78.81,78.88,27648.0,52.7685,52.8154,52.7685,52.8154,27648.0
2015-07-22 13:05:00,78.87,78.87,78.83,78.85,13294.0,52.8087,52.8087,52.7819,52.7953,13294.0
2015-07-22 13:10:00,78.85,78.9,78.83,78.84,25151.0,52.7953,52.8288,52.7819,52.7886,25151.0
2015-07-22 13:15:00,78.83,78.87,78.83,78.86,13329.0,52.7819,52.8087,52.7819,52.802,13329.0
2015-07-22 13:20:00,78.87,78.91,78.85,78.89,21180.0,52.8087,52.8355,52.7953,52.8221,21180.0
2015-07-22 13:25:00,78.88,78.89,78.82,78.82,11911.0,52.8154,52.8221,52.7752,52.7752,11911.0
2015-07-22 13:30:00,78.82,78.83,78.78,78.82,16156.0,52.7752,52.7819,52.7484,52.7752,16156.0
2015-07-22 13:35:00,78.82,78.87,78.81,78.86,30264.0,52.7752,52.8087,52.7685,52.802,30264.0
2015-07-22 13:40:00,78.87,78.92,78.86,78.89,31500.0,52.8087,52.8422,52.802,52.8221,31500.0
2015-07-22 13:45:00,78.88,78.89,78.81,78.83,26124.0,52.8154,52.8221,52.7685,52.7819,26124.0
2015-07-22 13:50:00,78.83,78.83,78.78,78.8,21076.0,52.7819,52.7819,52.7484,52.7618,21076.0
2015-07-22 13:55:00,78.81,78.84,78.77,78.79,22773.0,52.7685,52.7886,52.7417,52.7551,22773.0
2015-07-22 14:00:00,78.77,78.83,78.74,78.8,17032.0,52.7417,52.7819,52.7216,52.7618,17032.0
2015-07-22 14:05:00,78.81,78.82,78.75,78.78,16306.0,52.7685,52.7752,52.7283,52.7484,16306.0
2015-07-22 14:10:00,78.78,78.8,78.75,78.78,15555.0,52.7484,52.7618,52.7283,52.7484,15555.0
2015-07-22 14:15:00,78.78,78.84,78.77,78.84,26408.0,52.7484,52.7886,52.7417,52.7886,26408.0
2015-07-22 14:20:00,78.83,78.86,78.8,78.85,15059.0,52.7819,52.802,52.7618,52.7953,15059.0
2015-07-22 14:25:00,78.85,78.86,78.77,78.81,22107.0,52.7953,52.802,52.7417,52.7685,22107.0
2015-07-22 14:30:00,78.81,78.89,78.81,78.88,28800.0,52.7685,52.8221,52.7685,52.8154,28800.0
2015-07-22 14:35:00,78.88,78.89,78.82,78.88,41338.0,52.8154,52.8221,52.7752,52.8154,41338.0
2015-07-22 14:40:00,78.87,78.89,78.8,78.84,31011.0,52.8087,52.8221,52.7618,52.7886,31011.0
2015-07-22 14:45:00,78.85,78.87,78.82,78.84,30843.0,52.7953,52.8087,52.7752,52.7886,30843.0
2015-07-22 14:50:00,78.83,78.87,78.82,78.87,47572.0,52.7819,52.8087,52.7752,52.8087,47572.0
2015-07-22 14:55:00,78.87,78.89,78.83,78.88,62097.0,52.8087,52.8221,52.7819,52.8154,62097.0
2015-07-22 15:00:00,78.88,78.89,78.84,78.88,41190.0,52.8154,52.8221,52.7886,52.8154,41190.0
2015-07-22 15:05:00,78.88,78.88,78.83,78.84,31428.0,52.8154,52.8154,52.7819,52.7886,31428.0
2015-07-22 15:10:00,78.84,78.85,78.8,78.81,23424.0,52.7886,52.7953,52.7618,52.7685,23424.0
2015-07-22 15:15:00,78.8,78.83,78.78,78.82,35020.0,52.7618,52.7819,52.7484,52.7752,35020.0
2015-07-22 15:20:00,78.82,78.83,78.77,78.79,31746.0,52.7752,52.7819,52.7417,52.7551,31746.0
2015-07-22 15:25:00,78.79,78.81,78.74,78.76,30446.0,52.7551,52.7685,52.7216,52.735,30446.0
2015-07-22 15:30:00,78.76,78.76,78.72,78.73,105653.0,52.735,52.735,52.7083,52.715,105653.0
2015-07-22 15:35:00,78.72,78.75,78.67,78.68,37467.0,52.7083,52.7283,52.6748,52.6815,37467.0
2015-07-22 15:40:00,78.68,78.71,78.65,78.68,31477.0,52.6815,52.7016,52.6614,52.6815,31477.0
2015-07-22 15:45:00,78.67,78.69,78.64,78.69,52816.0,52.6748,52.6882,52.6547,52.6882,52816.0
2015-07-22 15:50:00,78.68,78.7,78.65,78.66,52567.0,52.6815,52.6949,52.6614,52.6681,52567.0
2015-07-22 15:55:00,78.66,78.73,78.65,78.73,113437.0,52.6681,52.715,52.6614,52.715,113437.0
2015-07-23 09:30:00,78.67,78.71,78.56,78.62,84077.0,52.6748,52.7016,52.6011,52.6413,84077.0
2015-07-23 09:35:00,78.64,78.64,78.33,78.38,36224.0,52.6547,52.6547,52.4471,52.4806,36224.0
2015-07-23 09:40:00,78.39,78.43,78.23,78.24,40232.0,52.4873,52.5141,52.3802,52.3869,40232.0
2015-07-23 09:45:00,78.25,78.36,78.17,78.19,76273.0,52.3936,52.4672,52.34,52.3534,76273.0
2015-07-23 09:50:00,78.19,78.19,78.01,78.04,154301.0,52.3534,52.3534,52.2329,52.253,154301.0
2015-07-23 09:55:00,78.05,78.06,77.92,78.06,45790.0,52.2596,52.2663,52.1726,52.2663,45790.0
2015-07-23 10:00:00,78.05,78.21,78.0,78.2,41510.0,52.2596,52.3668,52.2262,52.3601,41510.0
2015-07-23 10:05:00,78.19,78.19,78.07,78.11,51615.0,52.3534,52.3534,52.273,52.2998,51615.0
2015-07-23 10:10:00,78.11,78.11,77.98,78.01,34788.0,52.2998,52.2998,52.2128,52.2329,34788.0
2015-07-23 10:15:00,78.01,78.05,77.94,77.95,39858.0,52.2329,52.2596,52.186,52.1927,39858.0
2015-07-23 10:20:00,77.94,77.98,77.9,77.92,37064.0,52.186,52.2128,52.1592,52.1726,37064.0
2015-07-23 10:25:00,77.91,77.92,77.79,77.85,37960.0,52.1659,52.1726,52.0856,52.1257,37960.0
2015-07-23 10:30:00,77.85,77.92,77.84,77.91,22941.0,52.1257,52.1726,52.119,52.1659,22941.0
2015-07-23 10:35:00,77.92,77.96,77.84,77.85,58356.0,52.1726,52.1994,52.119,52.1257,58356.0
2015-07-23 10:40:00,77.85,77.92,77.84,77.92,24183.0,52.1257,52.1726,52.119,52.1726,24183.0
2015-07-23 10:45:00,77.94,78.0,77.83,77.85,52033.0,52.186,52.2262,52.1123,52.1257,52033.0
2015-07-23 10:50:00,77.86,77.96,77.84,77.96,26423.0,52.1324,52.1994,52.119,52.1994,26423.0
2015-07-23 10:55:00,77.96,78.03,77.95,78.03,15121.0,52.1994,52.2463,52.1927,52.2463,15121.0
2015-07-23 11:00:00,78.01,78.02,77.91,77.97,33968.0,52.2329,52.2396,52.1659,52.2061,33968.0
2015-07-23 11:05:00,77.96,77.98,77.9,77.97,20255.0,52.1994,52.2128,52.1592,52.2061,20255.0
2015-07-23 11:10:00,77.97,77.99,77.94,77.98,12208.0,52.2061,52.2195,52.186,52.2128,12208.0
2015-07-23 11:15:00,77.98,78.01,77.95,77.95,19109.0,52.2128,52.2329,52.1927,52.1927,19109.0
2015-07-23 11:20:00,77.95,77.95,77.84,77.93,19328.0,52.1927,52.1927,52.119,52.1793,19328.0
2015-07-23 11:25:00,77.92,77.93,77.8,77.81,16777.0,52.1726,52.1793,52.0923,52.099,16777.0
2015-07-23 11:30:00,77.81,77.82,77.66,77.66,24354.0,52.099,52.1056,51.9985,51.9985,24354.0
2015-07-23 11:35:00,77.66,77.68,77.57,77.59,17262.0,51.9985,52.0119,51.9383,51.9516,17262.0
2015-07-23 11:40:00,77.59,77.66,77.58,77.66,39184.0,51.9516,51.9985,51.945,51.9985,39184.0
2015-07-23 11:45:00,77.65,77.79,77.65,77.78,35601.0,51.9918,52.0856,51.9918,52.0789,35601.0
2015-07-23 11:50:00,77.79,77.85,77.75,77.77,21973.0,52.0856,52.1257,52.0588,52.0722,21973.0
2015-07-23 11:55:00,77.77,77.85,77.77,77.81,24397.0,52.0722,52.1257,52.0722,52.099,24397.0
2015-07-23 12:00:00,77.81,77.82,77.72,77.73,41603.0,52.099,52.1056,52.0387,52.0454,41603.0
2015-07-23 12:05:00,77.73,77.75,77.71,77.73,21265.0,52.0454,52.0588,52.032,52.0454,21265.0
2015-07-23 12:10:00,77.72,77.72,77.58,77.59,20435.0,52.0387,52.0387,51.945,51.9516,20435.0
2015-07-23 12:15:00,77.59,77.6,77.47,77.5,17741.0,51.9516,51.9583,51.8713,51.8914,17741.0
2015-07-23 12:20:00,77.49,77.53,77.39,77.39,21670.0,51.8847,51.9115,51.8177,51.8177,21670.0
2015-07-23 12:25:00,77.38,77.43,77.35,77.36,37300.0,51.811,51.8445,51.791,51.7976,37300.0
2015-07-23 12:30:00,77.35,77.44,77.31,77.43,19927.0,51.791,51.8512,51.7642,51.8445,19927.0
2015-07-23 12:35:00,77.43,77.57,77.42,77.57,27454.0,51.8445,51.9383,51.8378,51.9383,27454.0
2015-07-23 12:40:00,77.57,77.58,77.51,77.53,43304.0,51.9383,51.945,51.8981,51.9115,43304.0
2015-07-23 12:45:00,77.52,77.53,77.45,77.52,27522.0,51.9048,51.9115,51.8579,51.9048,27522.0
2015-07-23 12:50:00,77.53,77.65,77.52,77.64,73089.0,51.9115,51.9918,51.9048,51.9851,73089.0
2015-07-23 12:55:00,77.63,77.65,77.59,77.61,55041.0,51.9784,51.9918,51.9516,51.965,55041.0
2015-07-23 13:00:00,77.61,77.62,77.53,77.55,39193.0,51.965,51.9717,51.9115,51.9249,39193.0
2015-07-23 13:05:00,77.55,77.61,77.55,77.57,18037.0,51.9249,51.965,51.9249,51.9383,18037.0
2015-07-23 13:10:00,77.57,77.57,77.45,77.51,23300.0,51.9383,51.9383,51.8579,51.8981,23300.0
2015-07-23 13:15:00,77.51,77.66,77.5,77.56,28744.0,51.8981,51.9985,51.8914,51.9316,28744.0
2015-07-23 13:20:00,77.55,77.59,77.51,77.57,9613.0,51.9249,51.9516,51.8981,51.9383,9613.0
2015-07-23 13:25:00,77.58,77.58,77.49,77.51,16237.0,51.945,51.945,51.8847,51.8981,16237.0
2015-07-23 13:30:00,77.51,77.52,77.44,77.45,24198.0,51.8981,51.9048,51.8512,51.8579,24198.0
2015-07-23 13:35:00,77.45,77.52,77.44,77.51,14474.0,51.8579,51.9048,51.8512,51.8981,14474.0
2015-07-23 13:40:00,77.52,77.53,77.5,77.53,11438.0,51.9048,51.9115,51.8914,51.9115,11438.0
2015-07-23 13:45:00,77.53,77.55,77.49,77.53,25865.0,51.9115,51.9249,51.8847,51.9115,25865.0
2015-07-23 13:50:00,77.53,77.57,77.51,77.56,20974.0,51.9115,51.9383,51.8981,51.9316,20974.0
2015-07-23 13:55:00,77.57,77.62,77.57,77.6,15609.0,51.9383,51.9717,51.9383,51.9583,15609.0
2015-07-23 14:00:00,77.61,77.7,77.6,77.66,31307.0,51.965,52.0253,51.9583,51.9985,31307.0
2015-07-23 14:05:00,77.66,77.69,77.63,77.68,18077.0,51.9985,52.0186,51.9784,52.0119,18077.0
2015-07-23 14:10:00,77.68,77.69,77.57,77.58,22497.0,52.0119,52.0186,51.9383,51.945,22497.0
2015-07-23 14:15:00,77.57,77.6,77.55,77.58,12400.0,51.9383,51.9583,51.9249,51.945,12400.0
2015-07-23 14:20:00,77.58,77.6,77.52,77.55,15525.0,51.945,51.9583,51.9048,51.9249,15525.0
2015-07-23 14:25:00,77.55,77.55,77.5,77.52,15237.0,51.9249,51.9249,51.8914,51.9048,15237.0
2015-07-23 14:30:00,77.52,77.59,77.47,77.48,28925.0,51.9048,51.9516,51.8713,51.878,28925.0
2015-07-23 14:35:00,77.47,77.51,77.45,77.49,19955.0,51.8713,51.8981,51.8579,51.8847,19955.0
2015-07-23 14:40:00,77.5,77.59,77.49,77.56,11384.0,51.8914,51.9516,51.8847,51.9316,11384.0
2015-07-23 14:45:00,77.57,77.57,77.51,77.54,21452.0,51.9383,51.9383,51.8981,51.9182,21452.0
2015-07-23 14:50:00,77.53,77.53,77.34,77.36,64884.0,51.9115,51.9115,51.7843,51.7976,64884.0
2015-07-23 14:55:00,77.36,77.4,77.34,77.38,34865.0,51.7976,51.8244,51.7843,51.811,34865.0
2015-07-23 15:00:00,77.38,77.38,77.3,77.31,27251.0,51.811,51.811,51.7575,51.7642,27251.0
2015-07-23 15:05:00,77.31,77.37,77.3,77.36,20419.0,51.7642,51.8043,51.7575,51.7976,20419.0
2015-07-23 15:10:00,77.35,77.35,77.26,77.29,37642.0,51.791,51.791,51.7307,51.7508,37642.0
2015-07-23 15:15:00,77.29,77.34,77.27,77.3,63939.0,51.7508,51.7843,51.7374,51.7575,63939.0
2015-07-23 15:20:00,77.3,77.31,77.27,77.28,29174.0,51.7575,51.7642,51.7374,51.7441,29174.0
2015-07-23 15:25:00,77.29,77.36,77.29,77.31,40977.0,51.7508,51.7976,51.7508,51.7642,40977.0
2015-07-23 15:30:00,77.31,77.56,77.31,77.53,74785.0,51.7642,51.9316,51.7642,51.9115,74785.0
2015-07-23 15:35:00,77.54,77.63,77.49,77.59,103582.0,51.9182,51.9784,51.8847,51.9516,103582.0
2015-07-23 15:40:00,77.59,77.71,77.58,77.6,94286.0,51.9516,52.032,51.945,51.9583,94286.0
2015-07-23 15:45:00,77.61,77.64,77.59,77.61,43191.0,51.965,51.9851,51.9516,51.965,43191.0
2015-07-23 15:50:00,77.61,77.63,77.59,77.6,109555.0,51.965,51.9784,51.9516,51.9583,109555.0
2015-07-23 15:55:00,77.6,77.77,77.6,77.76,133671.0,51.9583,52.0722,51.9583,52.0655,133671.0
2015-07-24 09:30:00,77.77,77.99,77.65,77.88,140285.0,52.0722,52.2195,51.9918,52.1458,140285.0
2015-07-24 09:35:00,77.96,77.96,77.55,77.55,65013.0,52.1994,52.1994,51.9249,51.9249,65013.0
2015-07-24 09:40:00,77.53,77.84,77.53,77.71,61585.0,51.9115,52.119,51.9115,52.032,61585.0
2015-07-24 09:45:00,77.71,77.79,77.68,77.73,74058.0,52.032,52.0856,52.0119,52.0454,74058.0
2015-07-24 09:50:00,77.73,77.86,77.72,77.81,129574.0,52.0454,52.1324,52.0387,52.099,129574.0
2015-07-24 09:55:00,77.83,78.01,77.83,77.95,46561.0,52.1123,52.2329,52.1123,52.1927,46561.0
2015-07-24 10:00:00,78.0,78.0,77.77,77.85,126242.0,52.2262,52.2262,52.0722,52.1257,126242.0
2015-07-24 10:05:00,77.85,77.92,77.83,77.85,82187.0,52.1257,52.1726,52.1123,52.1257,82187.0
2015-07-24 10:10:00,77.85,77.93,77.78,77.9,65367.0,52.1257,52.1793,52.0789,52.1592,65367.0
2015-07-24 10:15:00,77.9,78.01,77.86,78.0,73809.0,52.1592,52.2329,52.1324,52.2262,73809.0
2015-07-24 10:20:00,78.02,78.03,77.84,77.85,67840.0,52.2396,52.2463,52.119,52.1257,67840.0
2015-07-24 10:25:00,77.84,77.91,77.82,77.86,27436.0,52.119,52.1659,52.1056,52.1324,27436.0
2015-07-24 10:30:00,77.86,77.9,77.75,77.76,32693.0,52.1324,52.1592,52.0588,52.0655,32693.0
2015-07-24 10:35:00,77.77,77.79,77.73,77.78,17262.0,52.0722,52.0856,52.0454,52.0789,17262.0
2015-07-24 10:40:00,77.78,77.8,77.71,77.75,18448.0,52.0789,52.0923,52.032,52.0588,18448.0
2015-07-24 10:45:00,77.75,77.86,77.74,77.86,26219.0,52.0588,52.1324,52.0521,52.1324,26219.0
2015-07-24 10:50:00,77.87,77.88,77.76,77.76,20740.0,52.1391,52.1458,52.0655,52.0655,20740.0
2015-07-24 10:55:00,77.76,77.88,77.76,77.86,23388.0,52.0655,52.1458,52.0655,52.1324,23388.0
2015-07-24 11:00:00,77.86,77.86,77.81,77.84,16575.0,52.1324,52.1324,52.099,52.119,16575.0
2015-07-24 11:05:00,77.84,77.86,77.8,77.83,19158.0,52.119,52.1324,52.0923,52.1123,19158.0
2015-07-24 11:10:00,77.83,77.89,77.75,77.89,26458.0,52.1123,52.1525,52.0588,52.1525,26458.0
2015-07-24 11:15:00,77.9,77.93,77.86,77.93,16151.0,52.1592,52.1793,52.1324,52.1793,16151.0
2015-07-24 11:20:00,77.94,77.96,77.81,77.81,21070.0,52.186,52.1994,52.099,52.099,21070.0
2015-07-24 11:25:00,77.81,77.92,77.8,77.91,15520.0,52.099,52.1726,52.0923,52.1659,15520.0
2015-07-24 11:30:00,77.92,78.0,77.92,77.98,11914.0,52.1726,52.2262,52.1726,52.2128,11914.0
2015-07-24 11:35:00,77.97,77.97,77.88,77.88,23903.0,52.2061,52.2061,52.1458,52.1458,23903.0
2015-07-24 11:40:00,77.88,78.02,77.86,78.0,22754.0,52.1458,52.2396,52.1324,52.2262,22754.0
2015-07-24 11:45:00,78.01,78.1,78.0,78.07,16265.0,52.2329,52.2931,52.2262,52.273,16265.0
2015-07-24 11:50:00,78.07,78.08,77.96,77.96,26681.0,52.273,52.2797,52.1994,52.1994,26681.0
2015-07-24 11:55:00,77.95,77.95,77.85,77.88,16906.0,52.1927,52.1927,52.1257,52.1458,16906.0
2015-07-24 12:00:00,77.87,77.95,77.87,77.9,16797.0,52.1391,52.1927,52.1391,52.1592,16797.0
2015-07-24 12:05:00,77.89,77.99,77.89,77.99,13368.0,52.1525,52.2195,52.1525,52.2195,13368.0
2015-07-24 12:10:00,77.98,78.01,77.97,77.98,10393.0,52.2128,52.2329,52.2061,52.2128,10393.0
2015-07-24 12:15:00,77.98,78.05,77.97,78.05,19075.0,52.2128,52.2596,52.2061,52.2596,19075.0
2015-07-24 12:20:00,78.06,78.12,78.06,78.07,14254.0,52.2663,52.3065,52.2663,52.273,14254.0
2015-07-24 12:25:00,78.07,78.09,78.0,78.03,12893.0,52.273,52.2864,52.2262,52.2463,12893.0
2015-07-24 12:30:00,78.03,78.07,78.0,78.06,10450.0,52.2463,52.273,52.2262,52.2663,10450.0
2015-07-24 12:35:00,78.06,78.09,77.99,78.09,23834.0,52.2663,52.2864,52.2195,52.2864,23834.0
2015-07-24 12:40:00,78.09,78.12,78.06,78.11,12244.0,52.2864,52.3065,52.2663,52.2998,12244.0
2015-07-24 12:45:00,78.1,78.11,78.02,78.1,15464.0,52.2931,52.2998,52.2396,52.2931,15464.0
2015-07-24 12:50:00,78.09,78.1,78.04,78.08,21632.0,52.2864,52.2931,52.253,52.2797,21632.0
2015-07-24 12:55:00,78.09,78.16,78.01,78.04,24520.0,52.2864,52.3333,52.2329,52.253,24520.0
2015-07-24 13:00:00,78.04,78.14,78.04,78.09,8719.0,52.253,52.3199,52.253,52.2864,8719.0
2015-07-24 13:05:00,78.1,78.19,78.07,78.17,16678.0,52.2931,52.3534,52.273,52.34,16678.0
2015-07-24 13:10:00,78.17,78.18,78.08,78.11,13818.0,52.34,52.3467,52.2797,52.2998,13818.0
2015-07-24 13:15:00,78.11,78.24,78.1,78.2,23379.0,52.2998,52.3869,52.2931,52.3601,23379.0
2015-07-24 13:20:00,78.2,78.26,78.17,78.22,28126.0,52.3601,52.4003,52.34,52.3735,28126.0
2015-07-24 13:25:00,78.22,78.25,78.19,78.24,34967.0,52.3735,52.3936,52.3534,52.3869,34967.0
2015-07-24 13:30:00,78.24,78.25,78.18,78.22,11240.0,52.3869,52.3936,52.3467,52.3735,11240.0
2015-07-24 13:35:00,78.22,78.23,78.18,78.19,21393.0,52.3735,52.3802,52.3467,52.3534,21393.0
2015-07-24 13:40:00,78.18,78.2,78.09,78.1,24301.0,52.3467,52.3601,52.2864,52.2931,24301.0
2015-07-24 13:45:00,78.09,78.17,78.04,78.12,32536.0,52.2864,52.34,52.253,52.3065,32536.0
2015-07-24 13:50:00,78.12,78.19,78.1,78.13,25795.0,52.3065,52.3534,52.2931,52.3132,25795.0
2015-07-24 13:55:00,78.12,78.13,78.04,78.04,9083.0,52.3065,52.3132,52.253,52.253,9083.0
2015-07-24 14:00:00,78.06,78.08,78.02,78.04,18844.0,52.2663,52.2797,52.2396,52.253,18844.0
2015-07-24 14:05:00,78.02,78.11,78.0,78.09,21232.0,52.2396,52.2998,52.2262,52.2864,21232.0
2015-07-24 14:10:00,78.09,78.16,78.08,78.15,81883.0,52.2864,52.3333,52.2797,52.3266,81883.0
2015-07-24 14:15:00,78.14,78.14,78.06,78.09,29164.0,52.3199,52.3199,52.2663,52.2864,29164.0
2015-07-24 14:20:00,78.08,78.12,78.04,78.12,23212.0,52.2797,52.3065,52.253,52.3065,23212.0
2015-07-24 14:25:00,78.13,78.23,78.13,78.21,14057.0,52.3132,52.3802,52.3132,52.3668,14057.0
2015-07-24 14:30:00,78.2,78.21,78.16,78.16,14551.0,52.3601,52.3668,52.3333,52.3333,14551.0
2015-07-24 14:35:00,78.16,78.23,78.15,78.21,23474.0,52.3333,52.3802,52.3266,52.3668,23474.0
2015-07-24 14:40:00,78.21,78.23,78.15,78.2,15500.0,52.3668,52.3802,52.3266,52.3601,15500.0
2015-07-24 14:45:00,78.2,78.23,78.19,78.19,19697.0,52.3601,52.3802,52.3534,52.3534,19697.0
2015-07-24 14:50:00,78.19,78.2,78.1,78.11,19038.0,52.3534,52.3601,52.2931,52.2998,19038.0
2015-07-24 14:55:00,78.11,78.19,78.1,78.19,34938.0,52.2998,52.3534,52.2931,52.3534,34938.0
2015-07-24 15:00:00,78.2,78.22,78.12,78.22,28861.0,52.3601,52.3735,52.3065,52.3735,28861.0
2015-07-24 15:05:00,78.23,78.28,78.21,78.26,31637.0,52.3802,52.4136,52.3668,52.4003,31637.0
2015-07-24 15:10:00,78.26,78.33,78.25,78.27,22281.0,52.4003,52.4471,52.3936,52.407,22281.0
2015-07-24 15:15:00,78.27,78.28,78.2,78.28,27771.0,52.407,52.4136,52.3601,52.4136,27771.0
2015-07-24 15:20:00,78.28,78.3,78.21,78.24,33154.0,52.4136,52.427,52.3668,52.3869,33154.0
2015-07-24 15:25:00,78.23,78.27,78.18,78.18,19978.0,52.3802,52.407,52.3467,52.3467,19978.0
2015-07-24 15:30:00,78.19,78.22,78.08,78.11,49339.0,52.3534,52.3735,52.2797,52.2998,49339.0
2015-07-24 15:35:00,78.11,78.11,78.04,78.05,39789.0,52.2998,52.2998,52.253,52.2596,39789.0
2015-07-24 15:40:00,78.04,78.08,78.01,78.04,69054.0,52.253,52.2797,52.2329,52.253,69054.0
2015-07-24 15:45:00,78.04,78.08,78.03,78.05,50775.0,52.253,52.2797,52.2463,52.2596,50775.0
2015-07-24 15:50:00,78.06,78.1,78.03,78.1,68301.0,52.2663,52.2931,52.2463,52.2931,68301.0
2015-07-24 15:55:00,78.09,78.09,78.0,78.06,89676.0,52.2864,52.2864,52.2262,52.2663,89676.0
2015-07-27 09:30:00,77.94,78.6,77.94,78.56,119977.0,52.186,52.6279,52.186,52.6011,119977.0
2015-07-27 09:35:00,78.52,78.66,78.44,78.44,87639.0,52.5743,52.6681,52.5208,52.5208,87639.0
2015-07-27 09:40:00,78.48,78.59,78.36,78.47,77940.0,52.5476,52.6212,52.4672,52.5409,77940.0
2015-07-27 09:45:00,78.49,78.54,78.37,78.39,91385.0,52.5543,52.5877,52.4739,52.4873,91385.0
2015-07-27 09:50:00,78.37,78.37,78.27,78.27,41416.0,52.4739,52.4739,52.407,52.407,41416.0
2015-07-27 09:55:00,78.27,78.36,78.25,78.34,48465.0,52.407,52.4672,52.3936,52.4538,48465.0
2015-07-27 10:00:00,78.31,78.35,78.22,78.22,45860.0,52.4337,52.4605,52.3735,52.3735,45860.0
2015-07-27 10:05:00,78.23,78.26,78.17,78.22,123642.0,52.3802,52.4003,52.34,52.3735,123642.0
2015-07-27 10:10:00,78.22,78.28,78.14,78.14,39519.0,52.3735,52.4136,52.3199,52.3199,39519.0
2015-07-27 10:15:00,78.13,78.24,78.13,78.2,25616.0,52.3132,52.3869,52.3132,52.3601,25616.0
2015-07-27 10:20:00,78.19,78.19,78.1,78.1,31936.0,52.3534,52.3534,52.2931,52.2931,31936.0
2015-07-27 10:25:00,78.1,78.16,78.07,78.11,20973.0,52.2931,52.3333,52.273,52.2998,20973.0
2015-07-27 10:30:00,78.11,78.19,78.1,78.16,86930.0,52.2998,52.3534,52.2931,52.3333,86930.0
2015-07-27 10:35:00,78.16,78.25,78.15,78.24,69939.0,52.3333,52.3936,52.3266,52.3869,69939.0
2015-07-27 10:40:00,78.25,78.29,78.2,78.26,30216.0,52.3936,52.4203,52.3601,52.4003,30216.0
2015-07-27 10:45:00,78.26,78.35,78.26,78.34,21393.0,52.4003,52.4605,52.4003,52.4538,21393.0
2015-07-27 10:50:00,78.34,78.35,78.29,78.32,22481.0,52.4538,52.4605,52.4203,52.4404,22481.0
2015-07-27 10:55:00,78.33,78.36,78.27,78.34,16522.0,52.4471,52.4672,52.407,52.4538,16522.0
2015-07-27 11:00:00,78.33,78.37,78.29,78.33,25752.0,52.4471,52.4739,52.4203,52.4471,25752.0
2015-07-27 11:05:00,78.33,78.39,78.33,78.33,12886.0,52.4471,52.4873,52.4471,52.4471,12886.0
2015-07-27 11:10:00,78.33,78.36,78.27,78.27,24272.0,52.4471,52.4672,52.407,52.407,24272.0
2015-07-27 11:15:00,78.27,78.31,78.18,78.21,30837.0,52.407,52.4337,52.3467,52.3668,30837.0
2015-07-27 11:20:00,78.21,78.21,78.15,78.18,15627.0,52.3668,52.3668,52.3266,52.3467,15627.0
2015-07-27 11:25:00,78.18,78.24,78.16,78.16,82496.0,52.3467,52.3869,52.3333,52.3333,82496.0
2015-07-27 11:30:00,78.17,78.18,78.08,78.1,27655.0,52.34,52.3467,52.2797,52.2931,27655.0
2015-07-27 11:35:00,78.1,78.13,78.08,78.08,20332.0,52.2931,52.3132,52.2797,52.2797,20332.0
2015-07-27 11:40:00,78.07,78.17,78.06,78.12,22830.0,52.273,52.34,52.2663,52.3065,22830.0
2015-07-27 11:45:00,78.13,78.24,78.12,78.22,16127.0,52.3132,52.3869,52.3065,52.3735,16127.0
2015-07-27 11:50:00,78.23,78.31,78.21,78.26,21255.0,52.3802,52.4337,52.3668,52.4003,21255.0
2015-07-27 11:55:00,78.26,78.37,78.24,78.34,16630.0,52.4003,52.4739,52.3869,52.4538,16630.0
2015-07-27 12:00:00,78.34,78.35,78.31,78.33,13546.0,52.4538,52.4605,52.4337,52.4471,13546.0
2015-07-27 12:05:00,78.33,78.35,78.26,78.26,13557.0,52.4471,52.4605,52.4003,52.4003,13557.0
2015-07-27 12:10:00,78.27,78.29,78.24,78.27,14001.0,52.407,52.4203,52.3869,52.407,14001.0
2015-07-27 12:15:00,78.27,78.37,78.26,78.37,9196.0,52.407,52.4739,52.4003,52.4739,9196.0
2015-07-27 12:20:00,78.37,78.4,78.35,78.4,18339.0,52.4739,52.494,52.4605,52.494,18339.0
2015-07-27 12:25:00,78.4,78.44,78.37,78.38,12982.0,52.494,52.5208,52.4739,52.4806,12982.0
2015-07-27 12:30:00,78.38,78.42,78.37,78.39,17816.0,52.4806,52.5074,52.4739,52.4873,17816.0
2015-07-27 12:35:00,78.39,78.39,78.33,78.34,15006.0,52.4873,52.4873,52.4471,52.4538,15006.0
2015-07-27 12:40:00,78.34,78.42,78.33,78.36,22350.0,52.4538,52.5074,52.4471,52.4672,22350.0
2015-07-27 12:45:00,78.35,78.36,78.31,78.33,16675.0,52.4605,52.4672,52.4337,52.4471,16675.0
2015-07-27 12:50:00,78.31,78.32,78.23,78.23,15705.0,52.4337,52.4404,52.3802,52.3802,15705.0
2015-07-27 12:55:00,78.23,78.27,78.2,78.24,18411.0,52.3802,52.407,52.3601,52.3869,18411.0
2015-07-27 13:00:00,78.24,78.25,78.2,78.24,19116.0,52.3869,52.3936,52.3601,52.3869,19116.0
2015-07-27 13:05:00,78.24,78.31,78.22,78.3,12968.0,52.3869,52.4337,52.3735,52.427,12968.0
2015-07-27 13:10:00,78.31,78.31,78.23,78.26,14643.0,52.4337,52.4337,52.3802,52.4003,14643.0
2015-07-27 13:15:00,78.27,78.27,78.18,78.2,10821.0,52.407,52.407,52.3467,52.3601,10821.0
2015-07-27 13:20:00,78.2,78.21,78.17,78.19,18645.0,52.3601,52.3668,52.34,52.3534,18645.0
2015-07-27 13:25:00,78.19,78.2,78.16,78.19,22463.0,52.3534,52.3601,52.3333,52.3534,22463.0
2015-07-27 13:30:00,78.19,78.21,78.15,78.2,14729.0,52.3534,52.3668,52.3266,52.3601,14729.0
2015-07-27 13:35:00,78.19,78.21,78.12,78.15,17250.0,52.3534,52.3668,52.3065,52.3266,17250.0
2015-07-27 13:40:00,78.14,78.15,78.09,78.12,17158.0,52.3199,52.3266,52.2864,52.3065,17158.0
2015-07-27 13:45:00,78.13,78.21,78.13,78.2,15194.0,52.3132,52.3668,52.3132,52.3601,15194.0
2015-07-27 13:50:00,78.2,78.24,78.2,78.23,9989.0,52.3601,52.3869,52.3601,52.3802,9989.0
2015-07-27 13:55:00,78.23,78.24,78.17,78.18,29168.0,52.3802,52.3869,52.34,52.3467,29168.0
2015-07-27 14:00:00,78.18,78.27,78.18,78.27,18140.0,52.3467,52.407,52.3467,52.407,18140.0
2015-07-27 14:05:00,78.27,78.27,78.22,78.26,20707.0,52.407,52.407,52.3735,52.4003,20707.0
2015-07-27 14:10:00,78.27,78.27,78.24,78.24,24768.0,52.407,52.407,52.3869,52.3869,24768.0
2015-07-27 14:15:00,78.24,78.34,78.24,78.34,20323.0,52.3869,52.4538,52.3869,52.4538,20323.0
2015-07-27 14:20:00,78.33,78.34,78.25,78.25,20082.0,52.4471,52.4538,52.3936,52.3936,20082.0
2015-07-27 14:25:00,78.25,78.29,78.24,78.25,22542.0,52.3936,52.4203,52.3869,52.3936,22542.0
2015-07-27 14:30:00,78.24,78.25,78.13,78.18,58485.0,52.3869,52.3936,52.3132,52.3467,58485.0
2015-07-27 14:35:00,78.18,78.25,78.14,78.23,14594.0,52.3467,52.3936,52.3199,52.3802,14594.0
2015-07-27 14:40:00,78.24,78.25,78.19,78.2,15333.0,52.3869,52.3936,52.3534,52.3601,15333.0
2015-07-27 14:45:00,78.19,78.26,78.19,78.23,18998.0,52.3534,52.4003,52.3534,52.3802,18998.0
2015-07-27 14:50:00,78.24,78.25,78.18,78.2,19724.0,52.3869,52.3936,52.3467,52.3601,19724.0
2015-07-27 14:55:00,78.2,78.26,78.18,78.22,33872.0,52.3601,52.4003,52.3467,52.3735,33872.0
2015-07-27 15:00:00,78.23,78.24,78.13,78.14,27241.0,52.3802,52.3869,52.3132,52.3199,27241.0
2015-07-27 15:05:00,78.14,78.18,78.14,78.16,17404.0,52.3199,52.3467,52.3199,52.3333,17404.0
2015-07-27 15:10:00,78.15,78.2,78.14,78.19,30927.0,52.3266,52.3601,52.3199,52.3534,30927.0
2015-07-27 15:15:00,78.17,78.18,78.13,78.14,34996.0,52.34,52.3467,52.3132,52.3199,34996.0
2015-07-27 15:20:00,78.15,78.18,78.12,78.13,41577.0,52.3266,52.3467,52.3065,52.3132,41577.0
2015-07-27 15:25:00,78.13,78.18,78.12,78.18,25195.0,52.3132,52.3467,52.3065,52.3467,25195.0
2015-07-27 15:30:00,78.18,78.18,78.13,78.17,32146.0,52.3467,52.3467,52.3132,52.34,32146.0
2015-07-27 15:35:00,78.17,78.17,78.08,78.09,38111.0,52.34,52.34,52.2797,52.2864,38111.0
2015-07-27 15:40:00,78.08,78.13,78.06,78.11,45017.0,52.2797,52.3132,52.2663,52.2998,45017.0
2015-07-27 15:45:00,78.1,78.11,78.06,78.07,54011.0,52.2931,52.2998,52.2663,52.273,54011.0
2015-07-27 15:50:00,78.08,78.12,78.07,78.08,57264.0,52.2797,52.3065,52.273,52.2797,57264.0
2015-07-27 15:55:00,78.08,78.21,78.07,78.2,125312.0,52.2797,52.3668,52.273,52.3601,125312.0
2015-07-28 09:30:00,78.22,78.3,77.99,78.02,76228.0,52.3735,52.427,52.2195,52.2396,76228.0
2015-07-28 09:35:00,78.01,78.5,78.0,78.31,55135.0,52.2329,52.561,52.2262,52.4337,55135.0
2015-07-28 09:40:00,78.3,78.4,78.27,78.33,23370.0,52.427,52.494,52.407,52.4471,23370.0
2015-07-28 09:45:00,78.33,78.34,78.2,78.23,204296.0,52.4471,52.4538,52.3601,52.3802,204296.0
2015-07-28 09:50:00,78.22,78.29,78.14,78.21,50526.0,52.3735,52.4203,52.3199,52.3668,50526.0
2015-07-28 09:55:00,78.2,78.35,78.19,78.28,24099.0,52.3601,52.4605,52.3534,52.4136,24099.0
2015-07-28 10:00:00,78.28,78.28,78.09,78.15,31261.0,52.4136,52.4136,52.2864,52.3266,31261.0
2015-07-28 10:05:00,78.14,78.18,78.05,78.16,18175.0,52.3199,52.3467,52.2596,52.3333,18175.0
2015-07-28 10:10:00,78.16,78.25,78.13,78.25,42553.0,52.3333,52.3936,52.3132,52.3936,42553.0
2015-07-28 10:15:00,78.24,78.24,78.1,78.12,20662.0,52.3869,52.3869,52.2931,52.3065,20662.0
2015-07-28 10:20:00,78.1,78.19,78.04,78.19,52863.0,52.2931,52.3534,52.253,52.3534,52863.0
2015-07-28 10:25:00,78.18,78.18,78.02,78.03,56948.0,52.3467,52.3467,52.2396,52.2463,56948.0
2015-07-28 10:30:00,78.0,78.08,77.98,78.04,36464.0,52.2262,52.2797,52.2128,52.253,36464.0
2015-07-28 10:35:00,78.02,78.13,78.02,78.1,31330.0,52.2396,52.3132,52.2396,52.2931,31330.0
2015-07-28 10:40:00,78.11,78.14,78.05,78.08,23982.0,52.2998,52.3199,52.2596,52.2797,23982.0
2015-07-28 10:45:00,78.09,78.15,78.05,78.15,14690.0,52.2864,52.3266,52.2596,52.3266,14690.0
2015-07-28 10:50:00,78.14,78.16,78.1,78.16,27026.0,52.3199,52.3333,52.2931,52.3333,27026.0
2015-07-28 10:55:00,78.17,78.2,78.09,78.11,25434.0,52.34,52.3601,52.2864,52.2998,25434.0
2015-07-28 11:00:00,78.12,78.19,78.1,78.18,18263.0,52.3065,52.3534,52.2931,52.3467,18263.0
2015-07-28 11:05:00,78.17,78.18,78.02,78.02,17492.0,52.34,52.3467,52.2396,52.2396,17492.0
2015-07-28 11:10:00,78.02,78.13,78.02,78.13,52583.0,52.2396,52.3132,52.2396,52.3132,52583.0
2015-07-28 11:15:00,78.13,78.13,78.03,78.11,17870.0,52.3132,52.3132,52.2463,52.2998,17870.0
2015-07-28 11:20:00,78.11,78.13,78.07,78.13,14237.0,52.2998,52.3132,52.273,52.3132,14237.0
2015-07-28 11:25:00,78.14,78.19,78.12,78.18,22197.0,52.3199,52.3534,52.3065,52.3467,22197.0
2015-07-28 11:30:00,78.17,78.29,78.17,78.28,32900.0,52.34,52.4203,52.34,52.4136,32900.0
2015-07-28 11:35:00,78.28,78.28,78.17,78.2,21711.0,52.4136,52.4136,52.34,52.3601,21711.0
2015-07-28 11:40:00,78.22,78.22,78.09,78.15,42255.0,52.3735,52.3735,52.2864,52.3266,42255.0
2015-07-28 11:45:00,78.17,78.2,78.14,78.2,37977.0,52.34,52.3601,52.3199,52.3601,37977.0
2015-07-28 11:50:00,78.23,78.24,78.17,78.21,55001.0,52.3802,52.3869,52.34,52.3668,55001.0
2015-07-28 11:55:00,78.21,78.28,78.15,78.24,24464.0,52.3668,52.4136,52.3266,52.3869,24464.0
2015-07-28 12:00:00,78.26,78.28,78.24,78.27,18540.0,52.4003,52.4136,52.3869,52.407,18540.0
2015-07-28 12:05:00,78.28,78.32,78.28,78.29,32723.0,52.4136,52.4404,52.4136,52.4203,32723.0
2015-07-28 12:10:00,78.28,78.31,78.23,78.25,38862.0,52.4136,52.4337,52.3802,52.3936,38862.0
2015-07-28 12:15:00,78.25,78.31,78.24,78.31,15926.0,52.3936,52.4337,52.3869,52.4337,15926.0
2015-07-28 12:20:00,78.31,78.32,78.21,78.21,12047.0,52.4337,52.4404,52.3668,52.3668,12047.0
2015-07-28 12:25:00,78.2,78.3,78.19,78.27,14899.0,52.3601,52.427,52.3534,52.407,14899.0
2015-07-28 12:30:00,78.28,78.36,78.26,78.34,19214.0,52.4136,52.4672,52.4003,52.4538,19214.0
2015-07-28 12:35:00,78.34,78.36,78.32,78.34,17340.0,52.4538,52.4672,52.4404,52.4538,17340.0
2015-07-28 12:40:00,78.36,78.36,78.24,78.24,16791.0,52.4672,52.4672,52.3869,52.3869,16791.0
2015-07-28 12:45:00,78.25,78.31,78.24,78.29,23046.0,52.3936,52.4337,52.3869,52.4203,23046.0
2015-07-28 12:50:00,78.28,78.4,78.27,78.38,28498.0,52.4136,52.494,52.407,52.4806,28498.0
2015-07-28 12:55:00,78.39,78.45,78.35,78.35,17136.0,52.4873,52.5275,52.4605,52.4605,17136.0
2015-07-28 13:00:00,78.35,78.41,78.32,78.38,17517.0,52.4605,52.5007,52.4404,52.4806,17517.0
2015-07-28 13:05:00,78.37,78.48,78.36,78.47,14816.0,52.4739,52.5476,52.4672,52.5409,14816.0
2015-07-28 13:10:00,78.48,78.51,78.47,78.48,17962.0,52.5476,52.5676,52.5409,52.5476,17962.0
2015-07-28 13:15:00,78.48,78.49,78.36,78.36,11943.0,52.5476,52.5543,52.4672,52.4672,11943.0
2015-07-28 13:20:00,78.35,78.37,78.31,78.37,16786.0,52.4605,52.4739,52.4337,52.4739,16786.0
2015-07-28 13:25:00,78.38,78.42,78.35,78.38,17268.0,52.4806,52.5074,52.4605,52.4806,17268.0
2015-07-28 13:30:00,78.37,78.41,78.33,78.35,20662.0,52.4739,52.5007,52.4471,52.4605,20662.0
2015-07-28 13:35:00,78.35,78.39,78.32,78.35,20492.0,52.4605,52.4873,52.4404,52.4605,20492.0
2015-07-28 13:40:00,78.35,78.38,78.34,78.34,17401.0,52.4605,52.4806,52.4538,52.4538,17401.0
2015-07-28 13:45:00,78.34,78.34,78.27,78.29,21374.0,52.4538,52.4538,52.407,52.4203,21374.0
2015-07-28 13:50:00,78.29,78.3,78.27,78.28,6862.0,52.4203,52.427,52.407,52.4136,6862.0
2015-07-28 13:55:00,78.29,78.38,78.29,78.38,16207.0,52.4203,52.4806,52.4203,52.4806,16207.0
2015-07-28 14:00:00,78.39,78.4,78.36,78.4,13928.0,52.4873,52.494,52.4672,52.494,13928.0
2015-07-28 14:05:00,78.41,78.41,78.33,78.34,36827.0,52.5007,52.5007,52.4471,52.4538,36827.0
2015-07-28 14:10:00,78.33,78.37,78.28,78.37,72450.0,52.4471,52.4739,52.4136,52.4739,72450.0
2015-07-28 14:15:00,78.37,78.41,78.34,78.37,21574.0,52.4739,52.5007,52.4538,52.4739,21574.0
2015-07-28 14:20:00,78.38,78.43,78.38,78.41,20777.0,52.4806,52.5141,52.4806,52.5007,20777.0
2015-07-28 14:25:00,78.42,78.47,78.4,78.47,13134.0,52.5074,52.5409,52.494,52.5409,13134.0
2015-07-28 14:30:00,78.46,78.47,78.37,78.37,24134.0,52.5342,52.5409,52.4739,52.4739,24134.0
2015-07-28 14:35:00,78.36,78.39,78.31,78.37,49699.0,52.4672,52.4873,52.4337,52.4739,49699.0
2015-07-28 14:40:00,78.37,78.39,78.34,78.34,32914.0,52.4739,52.4873,52.4538,52.4538,32914.0
2015-07-28 14:45:00,78.34,78.37,78.29,78.34,31975.0,52.4538,52.4739,52.4203,52.4538,31975.0
2015-07-28 14:50:00,78.34,78.36,78.33,78.33,14353.0,52.4538,52.4672,52.4471,52.4471,14353.0
2015-07-28 14:55:00,78.33,78.4,78.29,78.36,44327.0,52.4471,52.494,52.4203,52.4672,44327.0
2015-07-28 15:00:00,78.36,78.41,78.35,78.39,25439.0,52.4672,52.5007,52.4605,52.4873,25439.0
2015-07-28 15:05:00,78.38,78.42,78.38,78.42,45950.0,52.4806,52.5074,52.4806,52.5074,45950.0
2015-07-28 15:10:00,78.42,78.47,78.42,78.46,46460.0,52.5074,52.5409,52.5074,52.5342,46460.0
2015-07-28 15:15:00,78.45,78.47,78.43,78.45,36971.0,52.5275,52.5409,52.5141,52.5275,36971.0
2015-07-28 15:20:00,78.44,78.45,78.38,78.39,45857.0,52.5208,52.5275,52.4806,52.4873,45857.0
2015-07-28 15:25:00,78.39,78.41,78.36,78.36,28820.0,52.4873,52.5007,52.4672,52.4672,28820.0
2015-07-28 15:30:00,78.36,78.4,78.33,78.38,51072.0,52.4672,52.494,52.4471,52.4806,51072.0
2015-07-28 15:35:00,78.37,78.45,78.37,78.4,26270.0,52.4739,52.5275,52.4739,52.494,26270.0
2015-07-28 15:40:00,78.4,78.41,78.36,78.36,30855.0,52.494,52.5007,52.4672,52.4672,30855.0
2015-07-28 15:45:00,78.36,78.36,78.3,78.31,72938.0,52.4672,52.4672,52.427,52.4337,72938.0
2015-07-28 15:50:00,78.3,78.3,78.23,78.23,31071.0,52.427,52.427,52.3802,52.3802,31071.0
2015-07-28 15:55:00,78.23,78.29,78.23,78.27,56560.0,52.3802,52.4203,52.3802,52.407,56560.0
2015-07-29 09:30:00,78.17,78.29,77.97,78.0,59495.0,52.34,52.4203,52.2061,52.2262,59495.0
2015-07-29 09:35:00,77.99,78.15,77.94,78.05,42305.0,52.2195,52.3266,52.186,52.2596,42305.0
2015-07-29 09:40:00,78.08,78.13,77.99,78.06,25610.0,52.2797,52.3132,52.2195,52.2663,25610.0
2015-07-29 09:45:00,78.03,78.04,77.89,77.89,28217.0,52.2463,52.253,52.1525,52.1525,28217.0
2015-07-29 09:50:00,77.89,77.96,77.85,77.87,49671.0,52.1525,52.1994,52.1257,52.1391,49671.0
2015-07-29 09:55:00,77.87,78.05,77.86,77.99,19116.0,52.1391,52.2596,52.1324,52.2195,19116.0
2015-07-29 10:00:00,78.01,78.13,77.97,78.12,27350.0,52.2329,52.3132,52.2061,52.3065,27350.0
2015-07-29 10:05:00,78.11,78.21,78.06,78.15,21567.0,52.2998,52.3668,52.2663,52.3266,21567.0
2015-07-29 10:10:00,78.16,78.18,78.01,78.05,18628.0,52.3333,52.3467,52.2329,52.2596,18628.0
2015-07-29 10:15:00,78.05,78.09,77.97,77.97,19435.0,52.2596,52.2864,52.2061,52.2061,19435.0
2015-07-29 10:20:00,77.99,78.07,77.99,78.02,17899.0,52.2195,52.273,52.2195,52.2396,17899.0
2015-07-29 10:25:00,78.02,78.26,78.01,78.26,60781.0,52.2396,52.4003,52.2329,52.4003,60781.0
2015-07-29 10:30:00,78.27,78.28,78.12,78.12,48127.0,52.407,52.4136,52.3065,52.3065,48127.0
2015-07-29 10:35:00,78.15,78.18,78.0,78.0,40111.0,52.3266,52.3467,52.2262,52.2262,40111.0
2015-07-29 10:40:00,78.02,78.2,78.02,78.2,37056.0,52.2396,52.3601,52.2396,52.3601,37056.0
2015-07-29 10:45:00,78.21,78.21,78.06,78.07,39699.0,52.3668,52.3668,52.2663,52.273,39699.0
2015-07-29 10:50:00,78.07,78.22,78.07,78.22,63635.0,52.273,52.3735,52.273,52.3735,63635.0
2015-07-29 10:55:00,78.22,78.26,78.21,78.26,58384.0,52.3735,52.4003,52.3668,52.4003,58384.0
2015-07-29 11:00:00,78.25,78.27,78.18,78.2,44329.0,52.3936,52.407,52.3467,52.3601,44329.0
2015-07-29 11:05:00,78.19,78.22,78.08,78.14,54366.0,52.3534,52.3735,52.2797,52.3199,54366.0
2015-07-29 11:10:00,78.14,78.21,78.14,78.17,35714.0,52.3199,52.3668,52.3199,52.34,35714.0
2015-07-29 11:15:00,78.17,78.17,78.08,78.13,43661.0,52.34,52.34,52.2797,52.3132,43661.0
2015-07-29 11:20:00,78.13,78.23,78.13,78.22,64518.0,52.3132,52.3802,52.3132,52.3735,64518.0
2015-07-29 11:25:00,78.23,78.24,78.13,78.16,34386.0,52.3802,52.3869,52.3132,52.3333,34386.0
2015-07-29 11:30:00,78.16,78.24,78.14,78.23,34295.0,52.3333,52.3869,52.3199,52.3802,34295.0
2015-07-29 11:35:00,78.24,78.32,78.22,78.3,85972.0,52.3869,52.4404,52.3735,52.427,85972.0
2015-07-29 11:40:00,78.31,78.37,78.31,78.32,37976.0,52.4337,52.4739,52.4337,52.4404,37976.0
2015-07-29 11:45:00,78.34,78.34,78.26,78.27,30441.0,52.4538,52.4538,52.4003,52.407,30441.0
2015-07-29 11:50:00,78.29,78.36,78.29,78.33,30418.0,52.4203,52.4672,52.4203,52.4471,30418.0
2015-07-29 11:55:00,78.33,78.36,78.29,78.36,47297.0,52.4471,52.4672,52.4203,52.4672,47297.0
2015-07-29 12:00:00,78.35,78.36,78.26,78.26,34384.0,52.4605,52.4672,52.4003,52.4003,34384.0
2015-07-29 12:05:00,78.27,78.33,78.21,78.21,50959.0,52.407,52.4471,52.3668,52.3668,50959.0
2015-07-29 12:10:00,78.21,78.26,78.16,78.17,43368.0,52.3668,52.4003,52.3333,52.34,43368.0
2015-07-29 12:15:00,78.17,78.29,78.16,78.28,56108.0,52.34,52.4203,52.3333,52.4136,56108.0
2015-07-29 12:20:00,78.27,78.3,78.25,78.28,29066.0,52.407,52.427,52.3936,52.4136,29066.0
2015-07-29 12:25:00,78.29,78.29,78.2,78.24,26700.0,52.4203,52.4203,52.3601,52.3869,26700.0
2015-07-29 12:30:00,78.23,78.3,78.23,78.3,36202.0,52.3802,52.427,52.3802,52.427,36202.0
2015-07-29 12:35:00,78.31,78.36,78.29,78.36,35379.0,52.4337,52.4672,52.4203,52.4672,35379.0
2015-07-29 12:40:00,78.37,78.45,78.36,78.43,41490.0,52.4739,52.5275,52.4672,52.5141,41490.0
2015-07-29 12:45:00,78.46,78.49,78.41,78.43,24707.0,52.5342,52.5543,52.5007,52.5141,24707.0
2015-07-29 12:50:00,78.43,78.51,78.36,78.37,48389.0,52.5141,52.5676,52.4672,52.4739,48389.0
2015-07-29 12:55:00,78.37,78.4,78.34,78.34,51485.0,52.4739,52.494,52.4538,52.4538,51485.0
2015-07-29 13:00:00,78.34,78.34,78.13,78.15,42872.0,52.4538,52.4538,52.3132,52.3266,42872.0
2015-07-29 13:05:00,78.16,78.21,78.14,78.16,24068.0,52.3333,52.3668,52.3199,52.3333,24068.0
2015-07-29 13:10:00,78.16,78.26,78.15,78.25,31010.0,52.3333,52.4003,52.3266,52.3936,31010.0
2015-07-29 13:15:00,78.24,78.24,78.19,78.21,20930.0,52.3869,52.3869,52.3534,52.3668,20930.0
2015-07-29 13:20:00,78.22,78.3,78.19,78.28,30754.0,52.3735,52.427,52.3534,52.4136,30754.0
2015-07-29 13:25:00,78.29,78.33,78.28,78.29,24367.0,52.4203,52.4471,52.4136,52.4203,24367.0
2015-07-29 13:30:00,78.31,78.35,78.31,78.32,31880.0,52.4337,52.4605,52.4337,52.4404,31880.0
2015-07-29 13:35:00,78.32,78.39,78.3,78.38,54954.0,52.4404,52.4873,52.427,52.4806,54954.0
2015-07-29 13:40:00,78.37,78.45,78.36,78.44,33247.0,52.4739,52.5275,52.4672,52.5208,33247.0
2015-07-29 13:45:00,78.45,78.55,78.41,78.54,56213.0,52.5275,52.5944,52.5007,52.5877,56213.0
2015-07-29 13:50:00,78.54,78.62,78.53,78.61,22903.0,52.5877,52.6413,52.581,52.6346,22903.0
2015-07-29 13:55:00,78.62,78.68,78.61,78.64,30569.0,52.6413,52.6815,52.6346,52.6547,30569.0
2015-07-29 14:00:00,78.64,78.9,78.45,78.5,103579.0,52.6547,52.8288,52.5275,52.561,103579.0
2015-07-29 14:05:00,78.51,78.73,78.49,78.55,49817.0,52.5676,52.715,52.5543,52.5944,49817.0
2015-07-29 14:10:00,78.51,78.7,78.51,78.68,52734.0,52.5676,52.6949,52.5676,52.6815,52734.0
2015-07-29 14:15:00,78.68,78.76,78.65,78.71,111555.0,52.6815,52.735,52.6614,52.7016,111555.0
2015-07-29 14:20:00,78.72,78.74,78.61,78.64,60797.0,52.7083,52.7216,52.6346,52.6547,60797.0
2015-07-29 14:25:00,78.64,78.66,78.59,78.59,56261.0,52.6547,52.6681,52.6212,52.6212,56261.0
2015-07-29 14:30:00,78.61,78.65,78.58,78.64,54725.0,52.6346,52.6614,52.6145,52.6547,54725.0
2015-07-29 14:35:00,78.65,78.65,78.61,78.65,62258.0,52.6614,52.6614,52.6346,52.6614,62258.0
2015-07-29 14:40:00,78.65,78.68,78.6,78.63,49919.0,52.6614,52.6815,52.6279,52.648,49919.0
2015-07-29 14:45:00,78.63,78.66,78.59,78.66,74671.0,52.648,52.6681,52.6212,52.6681,74671.0
2015-07-29 14:50:00,78.65,78.68,78.63,78.68,66318.0,52.6614,52.6815,52.648,52.6815,66318.0
2015-07-29 14:55:00,78.67,78.81,78.67,78.8,58146.0,52.6748,52.7685,52.6748,52.7618,58146.0
2015-07-29 15:00:00,78.79,78.8,78.71,78.74,61739.0,52.7551,52.7618,52.7016,52.7216,61739.0
2015-07-29 15:05:00,78.74,78.82,78.72,78.79,56178.0,52.7216,52.7752,52.7083,52.7551,56178.0
2015-07-29 15:10:00,78.8,78.88,78.79,78.86,56967.0,52.7618,52.8154,52.7551,52.802,56967.0
2015-07-29 15:15:00,78.86,78.87,78.8,78.8,88005.0,52.802,52.8087,52.7618,52.7618,88005.0
2015-07-29 15:20:00,78.8,78.82,78.78,78.81,55135.0,52.7618,52.7752,52.7484,52.7685,55135.0
2015-07-29 15:25:00,78.82,78.83,78.73,78.73,56449.0,52.7752,52.7819,52.715,52.715,56449.0
2015-07-29 15:30:00,78.73,78.76,78.61,78.63,91522.0,52.715,52.735,52.6346,52.648,91522.0
2015-07-29 15:35:00,78.62,78.71,78.62,78.71,52558.0,52.6413,52.7016,52.6413,52.7016,52558.0
2015-07-29 15:40:00,78.72,78.78,78.72,78.76,69100.0,52.7083,52.7484,52.7083,52.735,69100.0
2015-07-29 15:45:00,78.77,78.81,78.74,78.76,64169.0,52.7417,52.7685,52.7216,52.735,64169.0
2015-07-29 15:50:00,78.76,78.77,78.73,78.75,66532.0,52.735,52.7417,52.715,52.7283,66532.0
2015-07-29 15:55:00,78.75,78.81,78.75,78.77,115403.0,52.7283,52.7685,52.7283,52.7417,115403.0
2015-07-30 09:30:00,78.65,78.73,78.16,78.21,89903.0,52.6614,52.715,52.3333,52.3668,89903.0
2015-07-30 09:35:00,78.25,78.61,78.25,78.54,44033.0,52.3936,52.6346,52.3936,52.5877,44033.0
2015-07-30 09:40:00,78.54,78.55,78.31,78.44,68545.0,52.5877,52.5944,52.4337,52.5208,68545.0
2015-07-30 09:45:00,78.44,78.57,78.39,78.54,115484.0,52.5208,52.6078,52.4873,52.5877,115484.0
2015-07-30 09:50:00,78.55,78.72,78.54,78.67,56070.0,52.5944,52.7083,52.5877,52.6748,56070.0
2015-07-30 09:55:00,78.69,78.78,78.61,78.61,47499.0,52.6882,52.7484,52.6346,52.6346,47499.0
2015-07-30 10:00:00,78.62,78.67,78.56,78.64,44269.0,52.6413,52.6748,52.6011,52.6547,44269.0
2015-07-30 10:05:00,78.62,78.67,78.55,78.56,42419.0,52.6413,52.6748,52.5944,52.6011,42419.0
2015-07-30 10:10:00,78.54,78.56,78.48,78.5,27791.0,52.5877,52.6011,52.5476,52.561,27791.0
2015-07-30 10:15:00,78.52,78.54,78.45,78.47,20215.0,52.5743,52.5877,52.5275,52.5409,20215.0
2015-07-30 10:20:00,78.5,78.52,78.43,78.48,9047.0,52.561,52.5743,52.5141,52.5476,9047.0
2015-07-30 10:25:00,78.47,78.61,78.47,78.58,24856.0,52.5409,52.6346,52.5409,52.6145,24856.0
2015-07-30 10:30:00,78.58,78.64,78.44,78.46,21470.0,52.6145,52.6547,52.5208,52.5342,21470.0
2015-07-30 10:35:00,78.47,78.57,78.43,78.47,34796.0,52.5409,52.6078,52.5141,52.5409,34796.0
2015-07-30 10:40:00,78.48,78.48,78.43,78.44,15341.0,52.5476,52.5476,52.5141,52.5208,15341.0
2015-07-30 10:45:00,78.45,78.47,78.37,78.44,85144.0,52.5275,52.5409,52.4739,52.5208,85144.0
2015-07-30 10:50:00,78.44,78.52,78.43,78.45,40607.0,52.5208,52.5743,52.5141,52.5275,40607.0
2015-07-30 10:55:00,78.46,78.54,78.43,78.48,31579.0,52.5342,52.5877,52.5141,52.5476,31579.0
2015-07-30 11:00:00,78.48,78.53,78.47,78.53,33046.0,52.5476,52.581,52.5409,52.581,33046.0
2015-07-30 11:05:00,78.53,78.56,78.48,78.5,27933.0,52.581,52.6011,52.5476,52.561,27933.0
2015-07-30 11:10:00,78.52,78.53,78.46,78.52,21742.0,52.5743,52.581,52.5342,52.5743,21742.0
2015-07-30 11:15:00,78.52,78.54,78.44,78.44,20807.0,52.5743,52.5877,52.5208,52.5208,20807.0
2015-07-30 11:20:00,78.44,78.57,78.44,78.53,15870.0,52.5208,52.6078,52.5208,52.581,15870.0
2015-07-30 11:25:00,78.56,78.59,78.51,78.52,12644.0,52.6011,52.6212,52.5676,52.5743,12644.0
2015-07-30 11:30:00,78.53,78.59,78.52,78.56,24487.0,52.581,52.6212,52.5743,52.6011,24487.0
2015-07-30 11:35:00,78.55,78.57,78.51,78.54,11747.0,52.5944,52.6078,52.5676,52.5877,11747.0
2015-07-30 11:40:00,78.54,78.61,78.52,78.58,29312.0,52.5877,52.6346,52.5743,52.6145,29312.0
2015-07-30 11:45:00,78.57,78.64,78.56,78.62,16282.0,52.6078,52.6547,52.6011,52.6413,16282.0
2015-07-30 11:50:00,78.62,78.69,78.62,78.66,28756.0,52.6413,52.6882,52.6413,52.6681,28756.0
2015-07-30 11:55:00,78.66,78.67,78.62,78.63,21249.0,52.6681,52.6748,52.6413,52.648,21249.0
2015-07-30 12:00:00,78.63,78.63,78.56,78.59,11250.0,52.648,52.648,52.6011,52.6212,11250.0
2015-07-30 12:05:00,78.58,78.59,78.53,78.53,10742.0,52.6145,52.6212,52.581,52.581,10742.0
2015-07-30 12:10:00,78.55,78.59,78.52,78.54,11513.0,52.5944,52.6212,52.5743,52.5877,11513.0
2015-07-30 12:15:00,78.54,78.57,78.48,78.48,19454.0,52.5877,52.6078,52.5476,52.5476,19454.0
2015-07-30 12:20:00,78.48,78.52,78.46,78.51,11607.0,52.5476,52.5743,52.5342,52.5676,11607.0
2015-07-30 12:25:00,78.5,78.57,78.49,78.51,17866.0,52.561,52.6078,52.5543,52.5676,17866.0
2015-07-30 12:30:00,78.5,78.51,78.43,78.45,12175.0,52.561,52.5676,52.5141,52.5275,12175.0
2015-07-30 12:35:00,78.41,78.45,78.41,78.45,35571.0,52.5007,52.5275,52.5007,52.5275,35571.0
2015-07-30 12:40:00,78.44,78.5,78.43,78.49,16972.0,52.5208,52.561,52.5141,52.5543,16972.0
2015-07-30 12:45:00,78.49,78.51,78.44,78.44,26006.0,52.5543,52.5676,52.5208,52.5208,26006.0
2015-07-30 12:50:00,78.45,78.45,78.32,78.33,18608.0,52.5275,52.5275,52.4404,52.4471,18608.0
2015-07-30 12:55:00,78.34,78.4,78.34,78.4,10574.0,52.4538,52.494,52.4538,52.494,10574.0
2015-07-30 13:00:00,78.4,78.46,78.37,78.38,17670.0,52.494,52.5342,52.4739,52.4806,17670.0
2015-07-30 13:05:00,78.38,78.38,78.33,78.36,7554.0,52.4806,52.4806,52.4471,52.4672,7554.0
2015-07-30 13:10:00,78.37,78.38,78.3,78.34,32500.0,52.4739,52.4806,52.427,52.4538,32500.0
2015-07-30 13:15:00,78.35,78.44,78.35,78.4,38327.0,52.4605,52.5208,52.4605,52.494,38327.0
2015-07-30 13:20:00,78.41,78.44,78.39,78.41,19394.0,52.5007,52.5208,52.4873,52.5007,19394.0
2015-07-30 13:25:00,78.41,78.44,78.38,78.44,39851.0,52.5007,52.5208,52.4806,52.5208,39851.0
2015-07-30 13:30:00,78.44,78.47,78.37,78.37,14189.0,52.5208,52.5409,52.4739,52.4739,14189.0
2015-07-30 13:35:00,78.37,78.48,78.37,78.46,14733.0,52.4739,52.5476,52.4739,52.5342,14733.0
2015-07-30 13:40:00,78.45,78.49,78.43,78.49,14650.0,52.5275,52.5543,52.5141,52.5543,14650.0
2015-07-30 13:45:00,78.48,78.48,78.38,78.39,12002.0,52.5476,52.5476,52.4806,52.4873,12002.0
2015-07-30 13:50:00,78.4,78.5,78.4,78.42,50415.0,52.494,52.561,52.494,52.5074,50415.0
2015-07-30 13:55:00,78.41,78.49,78.39,78.48,26027.0,52.5007,52.5543,52.4873,52.5476,26027.0
2015-07-30 14:00:00,78.49,78.5,78.47,78.47,14321.0,52.5543,52.561,52.5409,52.5409,14321.0
2015-07-30 14:05:00,78.46,78.47,78.39,78.4,7768.0,52.5342,52.5409,52.4873,52.494,7768.0
2015-07-30 14:10:00,78.4,78.47,78.4,78.45,10257.0,52.494,52.5409,52.494,52.5275,10257.0
2015-07-30 14:15:00,78.45,78.45,78.37,78.38,24972.0,52.5275,52.5275,52.4739,52.4806,24972.0
2015-07-30 14:20:00,78.36,78.38,78.31,78.32,10990.0,52.4672,52.4806,52.4337,52.4404,10990.0
2015-07-30 14:25:00,78.32,78.35,78.29,78.29,13046.0,52.4404,52.4605,52.4203,52.4203,13046.0
2015-07-30 14:30:00,78.29,78.31,78.23,78.26,12719.0,52.4203,52.4337,52.3802,52.4003,12719.0
2015-07-30 14:35:00,78.26,78.27,78.14,78.15,26637.0,52.4003,52.407,52.3199,52.3266,26637.0
2015-07-30 14:40:00,78.16,78.22,78.15,78.22,17833.0,52.3333,52.3735,52.3266,52.3735,17833.0
2015-07-30 14:45:00,78.21,78.25,78.18,78.18,24711.0,52.3668,52.3936,52.3467,52.3467,24711.0
2015-07-30 14:50:00,78.18,78.2,78.12,78.2,20992.0,52.3467,52.3601,52.3065,52.3601,20992.0
2015-07-30 14:55:00,78.19,78.26,78.19,78.23,41021.0,52.3534,52.4003,52.3534,52.3802,41021.0
2015-07-30 15:00:00,78.23,78.29,78.23,78.24,34606.0,52.3802,52.4203,52.3802,52.3869,34606.0
2015-07-30 15:05:00,78.24,78.35,78.24,78.31,53891.0,52.3869,52.4605,52.3869,52.4337,53891.0
2015-07-30 15:10:00,78.32,78.32,78.24,78.26,21042.0,52.4404,52.4404,52.3869,52.4003,21042.0
2015-07-30 15:15:00,78.25,78.25,78.17,78.19,21757.0,52.3936,52.3936,52.34,52.3534,21757.0
2015-07-30 15:20:00,78.2,78.25,78.18,78.18,36634.0,52.3601,52.3936,52.3467,52.3467,36634.0
2015-07-30 15:25:00,78.19,78.3,78.18,78.28,49165.0,52.3534,52.427,52.3467,52.4136,49165.0
2015-07-30 15:30:00,78.27,78.31,78.25,78.27,53282.0,52.407,52.4337,52.3936,52.407,53282.0
2015-07-30 15:35:00,78.28,78.35,78.26,78.35,65255.0,52.4136,52.4605,52.4003,52.4605,65255.0
2015-07-30 15:40:00,78.34,78.45,78.32,78.37,54940.0,52.4538,52.5275,52.4404,52.4739,54940.0
2015-07-30 15:45:00,78.37,78.41,78.35,78.4,33922.0,52.4739,52.5007,52.4605,52.494,33922.0
2015-07-30 15:50:00,78.41,78.41,78.33,78.37,37496.0,52.5007,52.5007,52.4471,52.4739,37496.0
2015-07-30 15:55:00,78.37,78.42,78.36,78.37,128952.0,52.4739,52.5074,52.4672,52.4739,128952.0
2015-07-31 09:30:00,78.92,79.54,78.85,79.23,234433.0,52.8422,53.2573,52.7953,53.0497,234433.0
2015-07-31 09:35:00,79.21,79.22,78.93,79.01,122270.0,53.0363,53.043,52.8489,52.9024,122270.0
2015-07-31 09:40:00,79.03,79.26,79.03,79.14,20691.0,52.9158,53.0698,52.9158,52.9895,20691.0
2015-07-31 09:45:00,79.2,79.2,79.08,79.12,81348.0,53.0296,53.0296,52.9493,52.9761,81348.0
2015-07-31 09:50:00,79.12,79.29,79.12,79.22,38358.0,52.9761,53.0899,52.9761,53.043,38358.0
2015-07-31 09:55:00,79.22,79.39,79.22,79.38,43616.0,53.043,53.1569,53.043,53.1502,43616.0
2015-07-31 10:00:00,79.36,79.4,79.25,79.33,47656.0,53.1368,53.1636,53.0631,53.1167,47656.0
2015-07-31 10:05:00,79.32,79.41,79.23,79.38,86553.0,53.11,53.1703,53.0497,53.1502,86553.0
2015-07-31 10:10:00,79.38,79.48,79.37,79.43,53774.0,53.1502,53.2171,53.1435,53.1836,53774.0
2015-07-31 10:15:00,79.42,79.46,79.35,79.4,59305.0,53.177,53.2037,53.1301,53.1636,59305.0
2015-07-31 10:20:00,79.41,79.55,79.41,79.54,109367.0,53.1703,53.264,53.1703,53.2573,109367.0
2015-07-31 10:25:00,79.54,79.63,79.45,79.46,79845.0,53.2573,53.3176,53.197,53.2037,79845.0
2015-07-31 10:30:00,79.46,79.48,79.39,79.4,56728.0,53.2037,53.2171,53.1569,53.1636,56728.0
2015-07-31 10:35:00,79.39,79.4,79.23,79.24,32908.0,53.1569,53.1636,53.0497,53.0564,32908.0
2015-07-31 10:40:00,79.24,79.25,79.17,79.25,47416.0,53.0564,53.0631,53.0096,53.0631,47416.0
2015-07-31 10:45:00,79.25,79.31,79.18,79.31,56938.0,53.0631,53.1033,53.0163,53.1033,56938.0
2015-07-31 10:50:00,79.31,79.34,79.22,79.22,29570.0,53.1033,53.1234,53.043,53.043,29570.0
2015-07-31 10:55:00,79.22,79.29,79.19,79.21,53478.0,53.043,53.0899,53.023,53.0363,53478.0
2015-07-31 11:00:00,79.2,79.23,79.09,79.11,30009.0,53.0296,53.0497,52.956,52.9694,30009.0
2015-07-31 11:05:00,79.09,79.1,79.04,79.08,23948.0,52.956,52.9627,52.9225,52.9493,23948.0
2015-07-31 11:10:00,79.08,79.19,79.06,79.16,45122.0,52.9493,53.023,52.9359,53.0029,45122.0
2015-07-31 11:15:00,79.17,79.17,79.05,79.07,45924.0,53.0096,53.0096,52.9292,52.9426,45924.0
2015-07-31 11:20:00,79.08,79.18,79.07,79.15,44500.0,52.9493,53.0163,52.9426,52.9962,44500.0
2015-07-31 11:25:00,79.15,79.23,79.14,79.23,31994.0,52.9962,53.0497,52.9895,53.0497,31994.0
2015-07-31 11:30:00,79.23,79.3,79.22,79.3,28720.0,53.0497,53.0966,53.043,53.0966,28720.0
2015-07-31 11:35:00,79.29,79.31,79.25,79.29,27731.0,53.0899,53.1033,53.0631,53.0899,27731.0
2015-07-31 11:40:00,79.28,79.28,79.17,79.17,36873.0,53.0832,53.0832,53.0096,53.0096,36873.0
2015-07-31 11:45:00,79.18,79.2,79.14,79.2,29564.0,53.0163,53.0296,52.9895,53.0296,29564.0
2015-07-31 11:50:00,79.19,79.21,79.14,79.16,55272.0,53.023,53.0363,52.9895,53.0029,55272.0
2015-07-31 11:55:00,79.16,79.18,79.11,79.17,28191.0,53.0029,53.0163,52.9694,53.0096,28191.0
2015-07-31 12:00:00,79.17,79.26,79.17,79.25,17797.0,53.0096,53.0698,53.0096,53.0631,17797.0
2015-07-31 12:05:00,79.24,79.24,79.13,79.19,28388.0,53.0564,53.0564,52.9828,53.023,28388.0
2015-07-31 12:10:00,79.19,79.23,79.18,79.22,16885.0,53.023,53.0497,53.0163,53.043,16885.0
2015-07-31 12:15:00,79.23,79.31,79.23,79.27,22678.0,53.0497,53.1033,53.0497,53.0765,22678.0
2015-07-31 12:20:00,79.27,79.29,79.22,79.22,18407.0,53.0765,53.0899,53.043,53.043,18407.0
2015-07-31 12:25:00,79.22,79.25,79.2,79.22,15543.0,53.043,53.0631,53.0296,53.043,15543.0
2015-07-31 12:30:00,79.22,79.23,79.19,79.21,32311.0,53.043,53.0497,53.023,53.0363,32311.0
2015-07-31 12:35:00,79.21,79.23,79.12,79.15,31504.0,53.0363,53.0497,52.9761,52.9962,31504.0
2015-07-31 12:40:00,79.14,79.27,79.14,79.26,585611.0,52.9895,53.0765,52.9895,53.0698,585611.0
2015-07-31 12:45:00,79.26,79.26,79.14,79.16,14742.0,53.0698,53.0698,52.9895,53.0029,14742.0
2015-07-31 12:50:00,79.15,79.17,79.14,79.16,14615.0,52.9962,53.0096,52.9895,53.0029,14615.0
2015-07-31 12:55:00,79.15,79.21,79.15,79.2,66570.0,52.9962,53.0363,52.9962,53.0296,66570.0
2015-07-31 13:00:00,79.2,79.25,79.2,79.24,56569.0,53.0296,53.0631,53.0296,53.0564,56569.0
2015-07-31 13:05:00,79.24,79.27,79.21,79.22,13741.0,53.0564,53.0765,53.0363,53.043,13741.0
2015-07-31 13:10:00,79.21,79.22,79.19,79.21,19649.0,53.0363,53.043,53.023,53.0363,19649.0
2015-07-31 13:15:00,79.2,79.21,79.16,79.17,16780.0,53.0296,53.0363,53.0029,53.0096,16780.0
2015-07-31 13:20:00,79.16,79.2,79.14,79.19,35375.0,53.0029,53.0296,52.9895,53.023,35375.0
2015-07-31 13:25:00,79.19,79.19,79.12,79.12,11925.0,53.023,53.023,52.9761,52.9761,11925.0
2015-07-31 13:30:00,79.12,79.14,79.08,79.12,23943.0,52.9761,52.9895,52.9493,52.9761,23943.0
2015-07-31 13:35:00,79.12,79.14,79.08,79.08,13459.0,52.9761,52.9895,52.9493,52.9493,13459.0
2015-07-31 13:40:00,79.09,79.1,79.04,79.05,15678.0,52.956,52.9627,52.9225,52.9292,15678.0
2015-07-31 13:45:00,79.06,79.15,79.05,79.14,78402.0,52.9359,52.9962,52.9292,52.9895,78402.0
2015-07-31 13:50:00,79.15,79.19,79.1,79.11,28455.0,52.9962,53.023,52.9627,52.9694,28455.0
2015-07-31 13:55:00,79.1,79.17,79.1,79.15,39290.0,52.9627,53.0096,52.9627,52.9962,39290.0
2015-07-31 14:00:00,79.15,79.17,79.14,79.17,7015.0,52.9962,53.0096,52.9895,53.0096,7015.0
2015-07-31 14:05:00,79.17,79.18,79.12,79.13,29008.0,53.0096,53.0163,52.9761,52.9828,29008.0
2015-07-31 14:10:00,79.13,79.15,79.09,79.15,18521.0,52.9828,52.9962,52.956,52.9962,18521.0
2015-07-31 14:15:00,79.14,79.16,79.1,79.1,9745.0,52.9895,53.0029,52.9627,52.9627,9745.0
2015-07-31 14:20:00,79.11,79.12,79.01,79.04,16130.0,52.9694,52.9761,52.9024,52.9225,16130.0
2015-07-31 14:25:00,79.03,79.09,79.02,79.07,49549.0,52.9158,52.956,52.9091,52.9426,49549.0
2015-07-31 14:30:00,79.07,79.08,78.96,78.98,48725.0,52.9426,52.9493,52.869,52.8823,48725.0
2015-07-31 14:35:00,78.96,78.99,78.91,78.98,71563.0,52.869,52.889,52.8355,52.8823,71563.0
2015-07-31 14:40:00,78.97,79.0,78.92,78.98,81739.0,52.8756,52.8957,52.8422,52.8823,81739.0
2015-07-31 14:45:00,78.98,79.1,78.97,79.09,59356.0,52.8823,52.9627,52.8756,52.956,59356.0
2015-07-31 14:50:00,79.09,79.13,79.08,79.13,59577.0,52.956,52.9828,52.9493,52.9828,59577.0
2015-07-31 14:55:00,79.13,79.15,79.11,79.14,64072.0,52.9828,52.9962,52.9694,52.9895,64072.0
2015-07-31 15:00:00,79.14,79.14,79.06,79.11,94277.0,52.9895,52.9895,52.9359,52.9694,94277.0
2015-07-31 15:05:00,79.12,79.17,79.07,79.11,93349.0,52.9761,53.0096,52.9426,52.9694,93349.0
2015-07-31 15:10:00,79.11,79.13,79.01,79.01,97553.0,52.9694,52.9828,52.9024,52.9024,97553.0
2015-07-31 15:15:00,79.0,79.03,78.98,79.02,83785.0,52.8957,52.9158,52.8823,52.9091,83785.0
2015-07-31 15:20:00,79.02,79.03,78.93,78.95,119286.0,52.9091,52.9158,52.8489,52.8623,119286.0
2015-07-31 15:25:00,78.95,78.96,78.87,78.91,92992.0,52.8623,52.869,52.8087,52.8355,92992.0
2015-07-31 15:30:00,78.91,78.95,78.9,78.93,156667.0,52.8355,52.8623,52.8288,52.8489,156667.0
2015-07-31 15:35:00,78.94,79.01,78.92,79.01,167720.0,52.8556,52.9024,52.8422,52.9024,167720.0
2015-07-31 15:40:00,79.0,79.02,78.96,79.01,130705.0,52.8957,52.9091,52.869,52.9024,130705.0
2015-07-31 15:45:00,79.0,79.0,78.92,78.95,200383.0,52.8957,52.8957,52.8422,52.8623,200383.0
2015-07-31 15:50:00,78.96,78.96,78.9,78.92,204450.0,52.869,52.869,52.8288,52.8422,204450.0
2015-07-31 15:55:00,78.92,79.02,78.92,79.0,321639.0,52.8422,52.9091,52.8422,52.8957,321639.0
2015-08-03 09:30:00,79.27,79.27,79.05,79.26,360722.0,53.0765,53.0765,52.9292,53.0698,360722.0
2015-08-03 09:35:00,79.26,79.28,79.08,79.12,90931.0,53.0698,53.0832,52.9493,52.9761,90931.0
2015-08-03 09:40:00,79.11,79.15,79.09,79.11,62460.0,52.9694,52.9962,52.956,52.9694,62460.0
2015-08-03 09:45:00,79.14,79.32,79.13,79.31,101196.0,52.9895,53.11,52.9828,53.1033,101196.0
2015-08-03 09:50:00,79.31,79.45,79.26,79.35,99081.0,53.1033,53.197,53.0698,53.1301,99081.0
2015-08-03 09:55:00,79.36,79.45,79.26,79.45,65535.0,53.1368,53.197,53.0698,53.197,65535.0
2015-08-03 10:00:00,79.44,79.5,79.4,79.44,31905.0,53.1903,53.2305,53.1636,53.1903,31905.0
2015-08-03 10:05:00,79.43,79.54,79.42,79.5,30952.0,53.1836,53.2573,53.177,53.2305,30952.0
2015-08-03 10:10:00,79.49,79.57,79.37,79.39,58862.0,53.2238,53.2774,53.1435,53.1569,58862.0
2015-08-03 10:15:00,79.39,79.39,79.33,79.34,64653.0,53.1569,53.1569,53.1167,53.1234,64653.0
2015-08-03 10:20:00,79.34,79.37,79.29,79.3,54272.0,53.1234,53.1435,53.0899,53.0966,54272.0
2015-08-03 10:25:00,79.3,79.32,79.24,79.28,35519.0,53.0966,53.11,53.0564,53.0832,35519.0
2015-08-03 10:30:00,79.27,79.27,79.18,79.23,44711.0,53.0765,53.0765,53.0163,53.0497,44711.0
2015-08-03 10:35:00,79.23,79.25,79.15,79.21,43078.0,53.0497,53.0631,52.9962,53.0363,43078.0
2015-08-03 10:40:00,79.2,79.21,79.13,79.17,57125.0,53.0296,53.0363,52.9828,53.0096,57125.0
2015-08-03 10:45:00,79.16,79.21,79.07,79.2,34965.0,53.0029,53.0363,52.9426,53.0296,34965.0
2015-08-03 10:50:00,79.19,79.21,79.11,79.13,49665.0,53.023,53.0363,52.9694,52.9828,49665.0
2015-08-03 10:55:00,79.11,79.13,79.04,79.09,45814.0,52.9694,52.9828,52.9225,52.956,45814.0
2015-08-03 11:00:00,79.09,79.13,79.08,79.09,31843.0,52.956,52.9828,52.9493,52.956,31843.0
2015-08-03 11:05:00,79.08,79.09,79.01,79.02,25207.0,52.9493,52.956,52.9024,52.9091,25207.0
2015-08-03 11:10:00,79.03,79.15,79.02,79.15,54484.0,52.9158,52.9962,52.9091,52.9962,54484.0
2015-08-03 11:15:00,79.16,79.26,79.16,79.21,46349.0,53.0029,53.0698,53.0029,53.0363,46349.0
2015-08-03 11:20:00,79.21,79.24,79.12,79.22,42230.0,53.0363,53.0564,52.9761,53.043,42230.0
2015-08-03 11:25:00,79.24,79.27,79.22,79.24,15543.0,53.0564,53.0765,53.043,53.0564,15543.0
2015-08-03 11:30:00,79.25,79.34,79.24,79.33,25639.0,53.0631,53.1234,53.0564,53.1167,25639.0
2015-08-03 11:35:00,79.33,79.34,79.23,79.23,32673.0,53.1167,53.1234,53.0497,53.0497,32673.0
2015-08-03 11:40:00,79.24,79.29,79.23,79.28,37209.0,53.0564,53.0899,53.0497,53.0832,37209.0
2015-08-03 11:45:00,79.28,79.35,79.28,79.32,37203.0,53.0832,53.1301,53.0832,53.11,37203.0
2015-08-03 11:50:00,79.33,79.34,79.21,79.22,31115.0,53.1167,53.1234,53.0363,53.043,31115.0
2015-08-03 11:55:00,79.22,79.22,79.12,79.14,27027.0,53.043,53.043,52.9761,52.9895,27027.0
2015-08-03 12:00:00,79.14,79.18,79.11,79.12,50789.0,52.9895,53.0163,52.9694,52.9761,50789.0
2015-08-03 12:05:00,79.13,79.2,79.12,79.19,30776.0,52.9828,53.0296,52.9761,53.023,30776.0
2015-08-03 12:10:00,79.18,79.24,79.18,79.24,21722.0,53.0163,53.0564,53.0163,53.0564,21722.0
2015-08-03 12:15:00,79.24,79.32,79.23,79.29,37767.0,53.0564,53.11,53.0497,53.0899,37767.0
2015-08-03 12:20:00,79.3,79.35,79.29,79.34,63110.0,53.0966,53.1301,53.0899,53.1234,63110.0
2015-08-03 12:25:00,79.34,79.4,79.34,79.39,43561.0,53.1234,53.1636,53.1234,53.1569,43561.0
2015-08-03 12:30:00,79.38,79.39,79.25,79.27,25661.0,53.1502,53.1569,53.0631,53.0765,25661.0
2015-08-03 12:35:00,79.28,79.28,79.18,79.19,27823.0,53.0832,53.0832,53.0163,53.023,27823.0
2015-08-03 12:40:00,79.17,79.17,79.1,79.14,41208.0,53.0096,53.0096,52.9627,52.9895,41208.0
2015-08-03 12:45:00,79.14,79.14,79.02,79.02,28408.0,52.9895,52.9895,52.9091,52.9091,28408.0
2015-08-03 12:50:00,79.03,79.14,79.0,79.14,24800.0,52.9158,52.9895,52.8957,52.9895,24800.0
2015-08-03 12:55:00,79.15,79.27,79.14,79.19,25231.0,52.9962,53.0765,52.9895,53.023,25231.0
2015-08-03 13:00:00,79.17,79.22,79.14,79.22,12985.0,53.0096,53.043,52.9895,53.043,12985.0
2015-08-03 13:05:00,79.23,79.23,79.14,79.15,15400.0,53.0497,53.0497,52.9895,52.9962,15400.0
2015-08-03 13:10:00,79.14,79.2,79.13,79.17,25631.0,52.9895,53.0296,52.9828,53.0096,25631.0
2015-08-03 13:15:00,79.17,79.24,79.17,79.23,13369.0,53.0096,53.0564,53.0096,53.0497,13369.0
2015-08-03 13:20:00,79.23,79.25,79.17,79.18,23001.0,53.0497,53.0631,53.0096,53.0163,23001.0
2015-08-03 13:25:00,79.18,79.29,79.17,79.26,26866.0,53.0163,53.0899,53.0096,53.0698,26866.0
2015-08-03 13:30:00,79.25,79.28,79.22,79.28,20664.0,53.0631,53.0832,53.043,53.0832,20664.0
2015-08-03 13:35:00,79.27,79.37,79.25,79.26,30354.0,53.0765,53.1435,53.0631,53.0698,30354.0
2015-08-03 13:40:00,79.26,79.33,79.25,79.32,33511.0,53.0698,53.1167,53.0631,53.11,33511.0
2015-08-03 13:45:00,79.31,79.34,79.24,79.33,29513.0,53.1033,53.1234,53.0564,53.1167,29513.0
2015-08-03 13:50:00,79.33,79.34,79.25,79.25,38671.0,53.1167,53.1234,53.0631,53.0631,38671.0
2015-08-03 13:55:00,79.25,79.27,79.22,79.23,27283.0,53.0631,53.0765,53.043,53.0497,27283.0
2015-08-03 14:00:00,79.22,79.23,79.18,79.2,17011.0,53.043,53.0497,53.0163,53.0296,17011.0
2015-08-03 14:05:00,79.19,79.22,79.13,79.18,41969.0,53.023,53.043,52.9828,53.0163,41969.0
2015-08-03 14:10:00,79.19,79.19,79.09,79.11,36509.0,53.023,53.023,52.956,52.9694,36509.0
2015-08-03 14:15:00,79.09,79.16,79.09,79.12,33604.0,52.956,53.0029,52.956,52.9761,33604.0
2015-08-03 14:20:00,79.13,79.15,79.06,79.15,21079.0,52.9828,52.9962,52.9359,52.9962,21079.0
2015-08-03 14:25:00,79.15,79.16,79.08,79.13,35541.0,52.9962,53.0029,52.9493,52.9828,35541.0
2015-08-03 14:30:00,79.13,79.14,79.08,79.13,29724.0,52.9828,52.9895,52.9493,52.9828,29724.0
2015-08-03 14:35:00,79.13,79.27,79.12,79.27,28453.0,52.9828,53.0765,52.9761,53.0765,28453.0
2015-08-03 14:40:00,79.27,79.28,79.19,79.21,36746.0,53.0765,53.0832,53.023,53.0363,36746.0
2015-08-03 14:45:00,79.21,79.22,79.14,79.14,25877.0,53.0363,53.043,52.9895,52.9895,25877.0
2015-08-03 14:50:00,79.15,79.16,79.11,79.12,34879.0,52.9962,53.0029,52.9694,52.9761,34879.0
2015-08-03 14:55:00,79.11,79.17,79.1,79.16,54432.0,52.9694,53.0096,52.9627,53.0029,54432.0
2015-08-03 15:00:00,79.16,79.22,79.15,79.21,36175.0,53.0029,53.043,52.9962,53.0363,36175.0
2015-08-03 15:05:00,79.2,79.26,79.2,79.23,34744.0,53.0296,53.0698,53.0296,53.0497,34744.0
2015-08-03 15:10:00,79.23,79.23,79.14,79.18,41535.0,53.0497,53.0497,52.9895,53.0163,41535.0
2015-08-03 15:15:00,79.18,79.25,79.16,79.2,31812.0,53.0163,53.0631,53.0029,53.0296,31812.0
2015-08-03 15:20:00,79.2,79.25,79.19,79.21,18753.0,53.0296,53.0631,53.023,53.0363,18753.0
2015-08-03 15:25:00,79.21,79.23,79.18,79.21,63385.0,53.0363,53.0497,53.0163,53.0363,63385.0
2015-08-03 15:30:00,79.23,79.26,79.19,79.23,32771.0,53.0497,53.0698,53.023,53.0497,32771.0
2015-08-03 15:35:00,79.24,79.29,79.2,79.29,65517.0,53.0564,53.0899,53.0296,53.0899,65517.0
2015-08-03 15:40:00,79.3,79.38,79.28,79.38,44807.0,53.0966,53.1502,53.0832,53.1502,44807.0
2015-08-03 15:45:00,79.38,79.4,79.32,79.35,64068.0,53.1502,53.1636,53.11,53.1301,64068.0
2015-08-03 15:50:00,79.35,79.36,79.31,79.33,63914.0,53.1301,53.1368,53.1033,53.1167,63914.0
2015-08-03 15:55:00,79.33,79.43,79.33,79.43,194901.0,53.1167,53.1836,53.1167,53.1836,194901.0
2015-08-04 09:30:00,79.72,79.72,79.25,79.34,317027.0,53.3778,53.3778,53.0631,53.1234,317027.0
2015-08-04 09:35:00,79.36,79.45,79.24,79.27,61169.0,53.1368,53.197,53.0564,53.0765,61169.0
2015-08-04 09:40:00,79.29,79.4,79.29,79.32,52890.0,53.0899,53.1636,53.0899,53.11,52890.0
2015-08-04 09:45:00,79.31,79.36,79.27,79.31,33471.0,53.1033,53.1368,53.0765,53.1033,33471.0
2015-08-04 09:50:00,79.31,79.41,79.31,79.34,52206.0,53.1033,53.1703,53.1033,53.1234,52206.0
2015-08-04 09:55:00,79.35,79.44,79.31,79.35,46721.0,53.1301,53.1903,53.1033,53.1301,46721.0
2015-08-04 10:00:00,79.38,79.42,79.32,79.38,85039.0,53.1502,53.177,53.11,53.1502,85039.0
2015-08-04 10:05:00,79.38,79.41,79.29,79.36,125775.0,53.1502,53.1703,53.0899,53.1368,125775.0
2015-08-04 10:10:00,79.37,79.41,79.34,79.38,39713.0,53.1435,53.1703,53.1234,53.1502,39713.0
2015-08-04 10:15:00,79.36,79.45,79.32,79.41,75166.0,53.1368,53.197,53.11,53.1703,75166.0
2015-08-04 10:20:00,79.4,79.55,79.4,79.55,64643.0,53.1636,53.264,53.1636,53.264,64643.0
2015-08-04 10:25:00,79.56,79.67,79.54,79.63,91577.0,53.2707,53.3443,53.2573,53.3176,91577.0
2015-08-04 10:30:00,79.63,79.66,79.56,79.65,36207.0,53.3176,53.3376,53.2707,53.331,36207.0
2015-08-04 10:35:00,79.65,79.72,79.65,79.66,44620.0,53.331,53.3778,53.331,53.3376,44620.0
2015-08-04 10:40:00,79.66,79.67,79.6,79.65,67642.0,53.3376,53.3443,53.2975,53.331,67642.0
2015-08-04 10:45:00,79.66,79.71,79.65,79.67,37247.0,53.3376,53.3711,53.331,53.3443,37247.0
2015-08-04 10:50:00,79.68,79.72,79.64,79.7,18561.0,53.351,53.3778,53.3243,53.3644,18561.0
2015-08-04 10:55:00,79.7,79.86,79.7,79.77,49551.0,53.3644,53.4716,53.3644,53.4113,49551.0
2015-08-04 11:00:00,79.78,79.81,79.74,79.75,35234.0,53.418,53.4381,53.3912,53.3979,35234.0
2015-08-04 11:05:00,79.75,79.75,79.67,79.71,30340.0,53.3979,53.3979,53.3443,53.3711,30340.0
2015-08-04 11:10:00,79.7,79.73,79.66,79.69,15546.0,53.3644,53.3845,53.3376,53.3577,15546.0
2015-08-04 11:15:00,79.68,79.69,79.61,79.63,17453.0,53.351,53.3577,53.3042,53.3176,17453.0
2015-08-04 11:20:00,79.63,79.63,79.57,79.62,24059.0,53.3176,53.3176,53.2774,53.3109,24059.0
2015-08-04 11:25:00,79.61,79.67,79.6,79.63,23636.0,53.3042,53.3443,53.2975,53.3176,23636.0
2015-08-04 11:30:00,79.63,79.7,79.59,79.68,26078.0,53.3176,53.3644,53.2908,53.351,26078.0
2015-08-04 11:35:00,79.68,79.7,79.66,79.67,29058.0,53.351,53.3644,53.3376,53.3443,29058.0
2015-08-04 11:40:00,79.68,79.72,79.67,79.68,36579.0,53.351,53.3778,53.3443,53.351,36579.0
2015-08-04 11:45:00,79.68,79.7,79.67,79.68,38215.0,53.351,53.3644,53.3443,53.351,38215.0
2015-08-04 11:50:00,79.68,79.7,79.58,79.59,132834.0,53.351,53.3644,53.2841,53.2908,132834.0
2015-08-04 11:55:00,79.59,79.6,79.57,79.6,12096.0,53.2908,53.2975,53.2774,53.2975,12096.0
2015-08-04 12:00:00,79.59,79.61,79.56,79.57,13211.0,53.2908,53.3042,53.2707,53.2774,13211.0
2015-08-04 12:05:00,79.55,79.59,79.55,79.57,12636.0,53.264,53.2908,53.264,53.2774,12636.0
2015-08-04 12:10:00,79.57,79.58,79.54,79.56,16449.0,53.2774,53.2841,53.2573,53.2707,16449.0
2015-08-04 12:15:00,79.56,79.58,79.53,79.55,27352.0,53.2707,53.2841,53.2506,53.264,27352.0
2015-08-04 12:20:00,79.54,79.55,79.5,79.5,12002.0,53.2573,53.264,53.2305,53.2305,12002.0
2015-08-04 12:25:00,79.49,79.49,79.42,79.44,12638.0,53.2238,53.2238,53.177,53.1903,12638.0
2015-08-04 12:30:00,79.44,79.51,79.43,79.48,18610.0,53.1903,53.2372,53.1836,53.2171,18610.0
2015-08-04 12:35:00,79.47,79.49,79.45,79.46,29326.0,53.2104,53.2238,53.197,53.2037,29326.0
2015-08-04 12:40:00,79.45,79.47,79.4,79.4,22604.0,53.197,53.2104,53.1636,53.1636,22604.0
2015-08-04 12:45:00,79.4,79.42,79.32,79.32,11504.0,53.1636,53.177,53.11,53.11,11504.0
2015-08-04 12:50:00,79.32,79.32,79.26,79.26,2503.0,53.11,53.11,53.0698,53.0698,2503.0
2015-08-04 12:55:00,79.23,79.27,79.2,79.24,19444.0,53.0497,53.0765,53.0296,53.0564,19444.0
2015-08-04 13:00:00,79.24,79.24,79.11,79.11,10717.0,53.0564,53.0564,52.9694,52.9694,10717.0
2015-08-04 13:05:00,79.1,79.11,79.04,79.09,32166.0,52.9627,52.9694,52.9225,52.956,32166.0
2015-08-04 13:10:00,79.09,79.12,79.08,79.11,8170.0,52.956,52.9761,52.9493,52.9694,8170.0
2015-08-04 13:15:00,79.12,79.24,79.12,79.24,11649.0,52.9761,53.0564,52.9761,53.0564,11649.0
2015-08-04 13:20:00,79.25,79.32,79.25,79.26,16132.0,53.0631,53.11,53.0631,53.0698,16132.0
2015-08-04 13:25:00,79.27,79.31,79.26,79.27,43501.0,53.0765,53.1033,53.0698,53.0765,43501.0
2015-08-04 13:30:00,79.28,79.37,79.27,79.34,31410.0,53.0832,53.1435,53.0765,53.1234,31410.0
2015-08-04 13:35:00,79.34,79.34,79.29,79.29,14223.0,53.1234,53.1234,53.0899,53.0899,14223.0
2015-08-04 13:40:00,79.29,79.3,79.23,79.28,24685.0,53.0899,53.0966,53.0497,53.0832,24685.0
2015-08-04 13:45:00,79.27,79.28,79.1,79.11,23144.0,53.0765,53.0832,52.9627,52.9694,23144.0
2015-08-04 13:50:00,79.11,79.13,79.07,79.1,23911.0,52.9694,52.9828,52.9426,52.9627,23911.0
2015-08-04 13:55:00,79.11,79.13,79.01,79.01,27745.0,52.9694,52.9828,52.9024,52.9024,27745.0
2015-08-04 14:00:00,79.01,79.03,78.98,78.99,33096.0,52.9024,52.9158,52.8823,52.889,33096.0
2015-08-04 14:05:00,78.98,79.01,78.94,78.95,27847.0,52.8823,52.9024,52.8556,52.8623,27847.0
2015-08-04 14:10:00,78.95,79.01,78.91,79.0,123741.0,52.8623,52.9024,52.8355,52.8957,123741.0
2015-08-04 14:15:00,79.0,79.04,78.96,78.98,77613.0,52.8957,52.9225,52.869,52.8823,77613.0
2015-08-04 14:20:00,79.0,79.0,78.88,78.89,30313.0,52.8957,52.8957,52.8154,52.8221,30313.0
2015-08-04 14:25:00,78.88,79.04,78.88,79.02,37506.0,52.8154,52.9225,52.8154,52.9091,37506.0
2015-08-04 14:30:00,79.03,79.05,79.01,79.03,19601.0,52.9158,52.9292,52.9024,52.9158,19601.0
2015-08-04 14:35:00,79.03,79.09,79.01,79.06,25351.0,52.9158,52.956,52.9024,52.9359,25351.0
2015-08-04 14:40:00,79.06,79.08,79.03,79.07,20922.0,52.9359,52.9493,52.9158,52.9426,20922.0
2015-08-04 14:45:00,79.07,79.08,78.96,79.04,57393.0,52.9426,52.9493,52.869,52.9225,57393.0
2015-08-04 14:50:00,79.03,79.06,79.01,79.05,68096.0,52.9158,52.9359,52.9024,52.9292,68096.0
2015-08-04 14:55:00,79.06,79.11,79.05,79.1,36472.0,52.9359,52.9694,52.9292,52.9627,36472.0
2015-08-04 15:00:00,79.1,79.1,79.01,79.02,41686.0,52.9627,52.9627,52.9024,52.9091,41686.0
2015-08-04 15:05:00,79.01,79.03,78.94,78.96,38825.0,52.9024,52.9158,52.8556,52.869,38825.0
2015-08-04 15:10:00,78.97,78.98,78.91,78.92,40073.0,52.8756,52.8823,52.8355,52.8422,40073.0
2015-08-04 15:15:00,78.92,78.93,78.89,78.9,25993.0,52.8422,52.8489,52.8221,52.8288,25993.0
2015-08-04 15:20:00,78.89,78.94,78.88,78.9,27217.0,52.8221,52.8556,52.8154,52.8288,27217.0
2015-08-04 15:25:00,78.9,78.93,78.87,78.91,102730.0,52.8288,52.8489,52.8087,52.8355,102730.0
2015-08-04 15:30:00,78.91,79.0,78.9,79.0,84136.0,52.8355,52.8957,52.8288,52.8957,84136.0
2015-08-04 15:35:00,78.99,79.02,78.94,78.94,57472.0,52.889,52.9091,52.8556,52.8556,57472.0
2015-08-04 15:40:00,78.92,78.95,78.89,78.93,24116.0,52.8422,52.8623,52.8221,52.8489,24116.0
2015-08-04 15:45:00,78.92,78.92,78.85,78.89,36066.0,52.8422,52.8422,52.7953,52.8221,36066.0
2015-08-04 15:50:00,78.87,78.89,78.79,78.79,29597.0,52.8087,52.8221,52.7551,52.7551,29597.0
2015-08-04 15:55:00,78.78,78.94,78.73,78.9,115327.0,52.7484,52.8556,52.715,52.8288,115327.0
2015-08-05 09:30:00,78.98,79.15,78.96,78.97,195094.0,52.8823,52.9962,52.869,52.8756,195094.0
2015-08-05 09:35:00,79.0,79.01,78.86,78.91,54899.0,52.8957,52.9024,52.802,52.8355,54899.0
2015-08-05 09:40:00,78.93,79.05,78.92,79.0,65261.0,52.8489,52.9292,52.8422,52.8957,65261.0
2015-08-05 09:45:00,78.98,79.12,78.96,79.07,61174.0,52.8823,52.9761,52.869,52.9426,61174.0
2015-08-05 09:50:00,79.07,79.13,79.05,79.1,50052.0,52.9426,52.9828,52.9292,52.9627,50052.0
2015-08-05 09:55:00,79.1,79.1,78.98,78.99,28256.0,52.9627,52.9627,52.8823,52.889,28256.0
2015-08-05 10:00:00,78.98,79.01,78.64,78.68,87813.0,52.8823,52.9024,52.6547,52.6815,87813.0
2015-08-05 10:05:00,78.68,78.76,78.68,78.71,13390.0,52.6815,52.735,52.6815,52.7016,13390.0
2015-08-05 10:10:00,78.73,78.84,78.73,78.81,34677.0,52.715,52.7886,52.715,52.7685,34677.0
2015-08-05 10:15:00,78.8,78.8,78.71,78.71,30415.0,52.7618,52.7618,52.7016,52.7016,30415.0
2015-08-05 10:20:00,78.72,78.76,78.69,78.75,38673.0,52.7083,52.735,52.6882,52.7283,38673.0
2015-08-05 10:25:00,78.74,78.79,78.74,78.78,23955.0,52.7216,52.7551,52.7216,52.7484,23955.0
2015-08-05 10:30:00,78.77,78.79,78.68,78.72,32856.0,52.7417,52.7551,52.6815,52.7083,32856.0
2015-08-05 10:35:00,78.72,78.74,78.66,78.72,23358.0,52.7083,52.7216,52.6681,52.7083,23358.0
2015-08-05 10:40:00,78.72,78.8,78.64,78.65,20513.0,52.7083,52.7618,52.6547,52.6614,20513.0
2015-08-05 10:45:00,78.65,78.68,78.62,78.67,18449.0,52.6614,52.6815,52.6413,52.6748,18449.0
2015-08-05 10:50:00,78.67,78.71,78.62,78.62,75414.0,52.6748,52.7016,52.6413,52.6413,75414.0
2015-08-05 10:55:00,78.63,78.69,78.61,78.68,61543.0,52.648,52.6882,52.6346,52.6815,61543.0
2015-08-05 11:00:00,78.68,78.74,78.63,78.66,87786.0,52.6815,52.7216,52.648,52.6681,87786.0
2015-08-05 11:05:00,78.67,78.74,78.67,78.73,33585.0,52.6748,52.7216,52.6748,52.715,33585.0
2015-08-05 11:10:00,78.73,78.78,78.71,78.71,16008.0,52.715,52.7484,52.7016,52.7016,16008.0
2015-08-05 11:15:00,78.72,78.72,78.61,78.61,16108.0,52.7083,52.7083,52.6346,52.6346,16108.0
2015-08-05 11:20:00,78.6,78.67,78.59,78.61,16909.0,52.6279,52.6748,52.6212,52.6346,16909.0
2015-08-05 11:25:00,78.58,78.62,78.55,78.57,19424.0,52.6145,52.6413,52.5944,52.6078,19424.0
2015-08-05 11:30:00,78.58,78.62,78.54,78.61,58797.0,52.6145,52.6413,52.5877,52.6346,58797.0
2015-08-05 11:35:00,78.6,78.67,78.6,78.67,35192.0,52.6279,52.6748,52.6279,52.6748,35192.0
2015-08-05 11:40:00,78.66,78.7,78.61,78.69,64179.0,52.6681,52.6949,52.6346,52.6882,64179.0
2015-08-05 11:45:00,78.68,78.74,78.68,78.74,11349.0,52.6815,52.7216,52.6815,52.7216,11349.0
2015-08-05 11:50:00,78.74,78.81,78.73,78.73,20056.0,52.7216,52.7685,52.715,52.715,20056.0
2015-08-05 11:55:00,78.72,78.74,78.65,78.67,23836.0,52.7083,52.7216,52.6614,52.6748,23836.0
2015-08-05 12:00:00,78.66,78.75,78.64,78.74,18307.0,52.6681,52.7283,52.6547,52.7216,18307.0
2015-08-05 12:05:00,78.74,78.75,78.66,78.67,23872.0,52.7216,52.7283,52.6681,52.6748,23872.0
2015-08-05 12:10:00,78.67,78.67,78.61,78.64,5674.0,52.6748,52.6748,52.6346,52.6547,5674.0
2015-08-05 12:15:00,78.62,78.62,78.55,78.57,11509.0,52.6413,52.6413,52.5944,52.6078,11509.0
2015-08-05 12:20:00,78.57,78.6,78.5,78.5,16959.0,52.6078,52.6279,52.561,52.561,16959.0
2015-08-05 12:25:00,78.5,78.5,78.43,78.49,15957.0,52.561,52.561,52.5141,52.5543,15957.0
2015-08-05 12:30:00,78.49,78.49,78.43,78.44,13475.0,52.5543,52.5543,52.5141,52.5208,13475.0
2015-08-05 12:35:00,78.45,78.45,78.39,78.4,8362.0,52.5275,52.5275,52.4873,52.494,8362.0
2015-08-05 12:40:00,78.4,78.42,78.33,78.42,21312.0,52.494,52.5074,52.4471,52.5074,21312.0
2015-08-05 12:45:00,78.41,78.41,78.37,78.38,20182.0,52.5007,52.5007,52.4739,52.4806,20182.0
2015-08-05 12:50:00,78.39,78.44,78.38,78.44,32103.0,52.4873,52.5208,52.4806,52.5208,32103.0
2015-08-05 12:55:00,78.45,78.47,78.41,78.45,23721.0,52.5275,52.5409,52.5007,52.5275,23721.0
2015-08-05 13:00:00,78.46,78.48,78.4,78.42,34920.0,52.5342,52.5476,52.494,52.5074,34920.0
2015-08-05 13:05:00,78.4,78.4,78.35,78.36,22452.0,52.494,52.494,52.4605,52.4672,22452.0
2015-08-05 13:10:00,78.36,78.37,78.31,78.36,44062.0,52.4672,52.4739,52.4337,52.4672,44062.0
2015-08-05 13:15:00,78.36,78.37,78.29,78.31,50908.0,52.4672,52.4739,52.4203,52.4337,50908.0
2015-08-05 13:20:00,78.31,78.32,78.24,78.26,21937.0,52.4337,52.4404,52.3869,52.4003,21937.0
2015-08-05 13:25:00,78.27,78.27,78.17,78.2,21523.0,52.407,52.407,52.34,52.3601,21523.0
2015-08-05 13:30:00,78.19,78.19,78.11,78.12,30778.0,52.3534,52.3534,52.2998,52.3065,30778.0
2015-08-05 13:35:00,78.13,78.23,78.12,78.22,55597.0,52.3132,52.3802,52.3065,52.3735,55597.0
2015-08-05 13:40:00,78.23,78.3,78.22,78.29,17439.0,52.3802,52.427,52.3735,52.4203,17439.0
2015-08-05 13:45:00,78.29,78.3,78.25,78.27,20181.0,52.4203,52.427,52.3936,52.407,20181.0
2015-08-05 13:50:00,78.27,78.28,78.22,78.23,35318.0,52.407,52.4136,52.3735,52.3802,35318.0
2015-08-05 13:55:00,78.24,78.26,78.22,78.26,29895.0,52.3869,52.4003,52.3735,52.4003,29895.0
2015-08-05 14:00:00,78.24,78.25,78.2,78.22,20911.0,52.3869,52.3936,52.3601,52.3735,20911.0
2015-08-05 14:05:00,78.22,78.28,78.21,78.21,36618.0,52.3735,52.4136,52.3668,52.3668,36618.0
2015-08-05 14:10:00,78.21,78.27,78.21,78.24,36889.0,52.3668,52.407,52.3668,52.3869,36889.0
2015-08-05 14:15:00,78.25,78.26,78.18,78.2,132718.0,52.3936,52.4003,52.3467,52.3601,132718.0
2015-08-05 14:20:00,78.2,78.27,78.19,78.27,58000.0,52.3601,52.407,52.3534,52.407,58000.0
2015-08-05 14:25:00,78.27,78.27,78.22,78.22,115447.0,52.407,52.407,52.3735,52.3735,115447.0
2015-08-05 14:30:00,78.23,78.25,78.2,78.21,67128.0,52.3802,52.3936,52.3601,52.3668,67128.0
2015-08-05 14:35:00,78.22,78.22,78.15,78.17,26988.0,52.3735,52.3735,52.3266,52.34,26988.0
2015-08-05 14:40:00,78.17,78.22,78.14,78.2,35209.0,52.34,52.3735,52.3199,52.3601,35209.0
2015-08-05 14:45:00,78.2,78.21,78.17,78.18,26932.0,52.3601,52.3668,52.34,52.3467,26932.0
2015-08-05 14:50:00,78.19,78.21,78.18,78.18,26320.0,52.3534,52.3668,52.3467,52.3467,26320.0
2015-08-05 14:55:00,78.17,78.18,78.09,78.1,63424.0,52.34,52.3467,52.2864,52.2931,63424.0
2015-08-05 15:00:00,78.11,78.11,78.07,78.11,29731.0,52.2998,52.2998,52.273,52.2998,29731.0
2015-08-05 15:05:00,78.11,78.13,78.09,78.1,34429.0,52.2998,52.3132,52.2864,52.2931,34429.0
2015-08-05 15:10:00,78.1,78.22,78.09,78.2,172152.0,52.2931,52.3735,52.2864,52.3601,172152.0
2015-08-05 15:15:00,78.2,78.2,78.11,78.13,50989.0,52.3601,52.3601,52.2998,52.3132,50989.0
2015-08-05 15:20:00,78.14,78.15,78.1,78.12,46861.0,52.3199,52.3266,52.2931,52.3065,46861.0
2015-08-05 15:25:00,78.12,78.13,78.08,78.11,22247.0,52.3065,52.3132,52.2797,52.2998,22247.0
2015-08-05 15:30:00,78.11,78.22,78.11,78.17,44505.0,52.2998,52.3735,52.2998,52.34,44505.0
2015-08-05 15:35:00,78.18,78.25,78.17,78.25,47906.0,52.3467,52.3936,52.34,52.3936,47906.0
2015-08-05 15:40:00,78.24,78.33,78.2,78.23,51432.0,52.3869,52.4471,52.3601,52.3802,51432.0
2015-08-05 15:45:00,78.23,78.33,78.22,78.33,69874.0,52.3802,52.4471,52.3735,52.4471,69874.0
2015-08-05 15:50:00,78.33,78.4,78.33,78.4,111859.0,52.4471,52.494,52.4471,52.494,111859.0
2015-08-05 15:55:00,78.4,78.43,78.27,78.35,207213.0,52.494,52.5141,52.407,52.4605,207213.0
2015-08-06 09:30:00,78.46,78.46,78.19,78.37,96493.0,52.5342,52.5342,52.3534,52.4739,96493.0
2015-08-06 09:35:00,78.38,78.51,78.3,78.45,64309.0,52.4806,52.5676,52.427,52.5275,64309.0
2015-08-06 09:40:00,78.42,78.43,78.2,78.32,142089.0,52.5074,52.5141,52.3601,52.4404,142089.0
2015-08-06 09:45:00,78.3,78.33,78.19,78.27,40992.0,52.427,52.4471,52.3534,52.407,40992.0
2015-08-06 09:50:00,78.27,78.28,78.19,78.25,37185.0,52.407,52.4136,52.3534,52.3936,37185.0
2015-08-06 09:55:00,78.25,78.29,78.16,78.26,35278.0,52.3936,52.4203,52.3333,52.4003,35278.0
2015-08-06 10:00:00,78.25,78.3,78.2,78.23,28607.0,52.3936,52.427,52.3601,52.3802,28607.0
2015-08-06 10:05:00,78.22,78.26,78.14,78.18,53914.0,52.3735,52.4003,52.3199,52.3467,53914.0
2015-08-06 10:10:00,78.17,78.24,78.13,78.15,34319.0,52.34,52.3869,52.3132,52.3266,34319.0
2015-08-06 10:15:00,78.18,78.28,78.16,78.22,35766.0,52.3467,52.4136,52.3333,52.3735,35766.0
2015-08-06 10:20:00,78.21,78.22,78.09,78.12,17869.0,52.3668,52.3735,52.2864,52.3065,17869.0
2015-08-06 10:25:00,78.12,78.12,77.97,77.99,25926.0,52.3065,52.3065,52.2061,52.2195,25926.0
2015-08-06 10:30:00,77.98,78.01,77.84,77.92,35121.0,52.2128,52.2329,52.119,52.1726,35121.0
2015-08-06 10:35:00,77.91,77.98,77.88,77.93,20270.0,52.1659,52.2128,52.1458,52.1793,20270.0
2015-08-06 10:40:00,77.92,77.96,77.87,77.89,40184.0,52.1726,52.1994,52.1391,52.1525,40184.0
2015-08-06 10:45:00,77.89,77.89,77.77,77.77,22344.0,52.1525,52.1525,52.0722,52.0722,22344.0
2015-08-06 10:50:00,77.76,77.79,77.68,77.7,57730.0,52.0655,52.0856,52.0119,52.0253,57730.0
2015-08-06 10:55:00,77.7,77.75,77.63,77.67,43851.0,52.0253,52.0588,51.9784,52.0052,43851.0
2015-08-06 11:00:00,77.67,77.73,77.66,77.69,18612.0,52.0052,52.0454,51.9985,52.0186,18612.0
2015-08-06 11:05:00,77.7,77.72,77.67,77.71,19023.0,52.0253,52.0387,52.0052,52.032,19023.0
2015-08-06 11:10:00,77.71,77.78,77.7,77.73,21618.0,52.032,52.0789,52.0253,52.0454,21618.0
2015-08-06 11:15:00,77.73,77.78,77.72,77.76,34588.0,52.0454,52.0789,52.0387,52.0655,34588.0
2015-08-06 11:20:00,77.77,77.83,77.77,77.83,22031.0,52.0722,52.1123,52.0722,52.1123,22031.0
2015-08-06 11:25:00,77.83,77.9,77.8,77.82,28605.0,52.1123,52.1592,52.0923,52.1056,28605.0
2015-08-06 11:30:00,77.83,77.83,77.66,77.72,57016.0,52.1123,52.1123,51.9985,52.0387,57016.0
2015-08-06 11:35:00,77.71,77.76,77.69,77.76,18569.0,52.032,52.0655,52.0186,52.0655,18569.0
2015-08-06 11:40:00,77.78,77.87,77.77,77.77,46352.0,52.0789,52.1391,52.0722,52.0722,46352.0
2015-08-06 11:45:00,77.77,77.85,77.77,77.85,42284.0,52.0722,52.1257,52.0722,52.1257,42284.0
2015-08-06 11:50:00,77.84,77.84,77.71,77.71,70949.0,52.119,52.119,52.032,52.032,70949.0
2015-08-06 11:55:00,77.71,77.71,77.57,77.6,83066.0,52.032,52.032,51.9383,51.9583,83066.0
2015-08-06 12:00:00,77.58,77.67,77.58,77.61,21478.0,51.945,52.0052,51.945,51.965,21478.0
2015-08-06 12:05:00,77.62,77.62,77.56,77.58,13270.0,51.9717,51.9717,51.9316,51.945,13270.0
2015-08-06 12:10:00,77.57,77.57,77.49,77.52,88037.0,51.9383,51.9383,51.8847,51.9048,88037.0
2015-08-06 12:15:00,77.52,77.52,77.38,77.4,21661.0,51.9048,51.9048,51.811,51.8244,21661.0
2015-08-06 12:20:00,77.39,77.44,77.36,77.43,43395.0,51.8177,51.8512,51.7976,51.8445,43395.0
2015-08-06 12:25:00,77.42,77.48,77.39,77.41,72448.0,51.8378,51.878,51.8177,51.8311,72448.0
2015-08-06 12:30:00,77.42,77.46,77.4,77.41,26893.0,51.8378,51.8646,51.8244,51.8311,26893.0
2015-08-06 12:35:00,77.4,77.41,77.32,77.35,26226.0,51.8244,51.8311,51.7709,51.791,26226.0
2015-08-06 12:40:00,77.35,77.35,77.29,77.32,33137.0,51.791,51.791,51.7508,51.7709,33137.0
2015-08-06 12:45:00,77.31,77.33,77.18,77.28,37286.0,51.7642,51.7776,51.6771,51.7441,37286.0
2015-08-06 12:50:00,77.27,77.3,77.26,77.29,21435.0,51.7374,51.7575,51.7307,51.7508,21435.0
2015-08-06 12:55:00,77.29,77.31,77.26,77.3,22456.0,51.7508,51.7642,51.7307,51.7575,22456.0
2015-08-06 13:00:00,77.29,77.35,77.28,77.34,24339.0,51.7508,51.791,51.7441,51.7843,24339.0
2015-08-06 13:05:00,77.34,77.47,77.34,77.45,30265.0,51.7843,51.8713,51.7843,51.8579,30265.0
2015-08-06 13:10:00,77.48,77.49,77.37,77.44,26864.0,51.878,51.8847,51.8043,51.8512,26864.0
2015-08-06 13:15:00,77.44,77.45,77.38,77.42,22557.0,51.8512,51.8579,51.811,51.8378,22557.0
2015-08-06 13:20:00,77.42,77.51,77.41,77.51,41603.0,51.8378,51.8981,51.8311,51.8981,41603.0
2015-08-06 13:25:00,77.52,77.57,77.5,77.54,48050.0,51.9048,51.9383,51.8914,51.9182,48050.0
2015-08-06 13:30:00,77.54,77.55,77.5,77.54,23070.0,51.9182,51.9249,51.8914,51.9182,23070.0
2015-08-06 13:35:00,77.54,77.61,77.54,77.61,18961.0,51.9182,51.965,51.9182,51.965,18961.0
2015-08-06 13:40:00,77.62,77.71,77.6,77.71,11404.0,51.9717,52.032,51.9583,52.032,11404.0
2015-08-06 13:45:00,77.71,77.75,77.69,77.73,25013.0,52.032,52.0588,52.0186,52.0454,25013.0
2015-08-06 13:50:00,77.72,77.77,77.69,77.77,44068.0,52.0387,52.0722,52.0186,52.0722,44068.0
2015-08-06 13:55:00,77.76,77.82,77.73,77.82,23840.0,52.0655,52.1056,52.0454,52.1056,23840.0
2015-08-06 14:00:00,77.83,77.84,77.76,77.78,34193.0,52.1123,52.119,52.0655,52.0789,34193.0
2015-08-06 14:05:00,77.79,77.88,77.78,77.86,28960.0,52.0856,52.1458,52.0789,52.1324,28960.0
2015-08-06 14:10:00,77.86,77.9,77.85,77.88,22913.0,52.1324,52.1592,52.1257,52.1458,22913.0
2015-08-06 14:15:00,77.88,78.03,77.88,78.0,67433.0,52.1458,52.2463,52.1458,52.2262,67433.0
2015-08-06 14:20:00,78.0,78.13,78.0,78.12,56083.0,52.2262,52.3132,52.2262,52.3065,56083.0
2015-08-06 14:25:00,78.13,78.25,78.13,78.22,42805.0,52.3132,52.3936,52.3132,52.3735,42805.0
2015-08-06 14:30:00,78.23,78.25,78.17,78.19,36554.0,52.3802,52.3936,52.34,52.3534,36554.0
2015-08-06 14:35:00,78.18,78.28,78.18,78.28,36386.0,52.3467,52.4136,52.3467,52.4136,36386.0
2015-08-06 14:40:00,78.28,78.34,78.27,78.34,37210.0,52.4136,52.4538,52.407,52.4538,37210.0
2015-08-06 14:45:00,78.35,78.46,78.35,78.46,45116.0,52.4605,52.5342,52.4605,52.5342,45116.0
2015-08-06 14:50:00,78.44,78.45,78.4,78.43,27690.0,52.5208,52.5275,52.494,52.5141,27690.0
2015-08-06 14:55:00,78.44,78.45,78.37,78.39,75510.0,52.5208,52.5275,52.4739,52.4873,75510.0
2015-08-06 15:00:00,78.39,78.42,78.35,78.41,41892.0,52.4873,52.5074,52.4605,52.5007,41892.0
2015-08-06 15:05:00,78.42,78.43,78.36,78.38,34937.0,52.5074,52.5141,52.4672,52.4806,34937.0
2015-08-06 15:10:00,78.38,78.41,78.38,78.4,23589.0,52.4806,52.5007,52.4806,52.494,23589.0
2015-08-06 15:15:00,78.38,78.41,78.32,78.38,30991.0,52.4806,52.5007,52.4404,52.4806,30991.0
2015-08-06 15:20:00,78.37,78.39,78.31,78.33,43774.0,52.4739,52.4873,52.4337,52.4471,43774.0
2015-08-06 15:25:00,78.34,78.35,78.28,78.32,26873.0,52.4538,52.4605,52.4136,52.4404,26873.0
2015-08-06 15:30:00,78.32,78.32,78.27,78.31,48139.0,52.4404,52.4404,52.407,52.4337,48139.0
2015-08-06 15:35:00,78.31,78.37,78.29,78.37,31804.0,52.4337,52.4739,52.4203,52.4739,31804.0
2015-08-06 15:40:00,78.37,78.45,78.35,78.44,67976.0,52.4739,52.5275,52.4605,52.5208,67976.0
2015-08-06 15:45:00,78.45,78.52,78.44,78.47,59927.0,52.5275,52.5743,52.5208,52.5409,59927.0
2015-08-06 15:50:00,78.48,78.52,78.48,78.49,50566.0,52.5476,52.5743,52.5476,52.5543,50566.0
2015-08-06 15:55:00,78.49,78.55,78.43,78.48,185135.0,52.5543,52.5944,52.5141,52.5476,185135.0
2015-08-07 09:30:00,78.37,78.43,78.16,78.31,54150.0,52.4739,52.5141,52.3333,52.4337,54150.0
2015-08-07 09:35:00,78.28,78.28,78.04,78.04,15175.0,52.4136,52.4136,52.253,52.253,15175.0
2015-08-07 09:40:00,78.04,78.06,77.97,78.0,76916.0,52.253,52.2663,52.2061,52.2262,76916.0
2015-08-07 09:45:00,78.0,78.03,77.8,77.86,46412.0,52.2262,52.2463,52.0923,52.1324,46412.0
2015-08-07 09:50:00,77.86,77.91,77.8,77.91,34019.0,52.1324,52.1659,52.0923,52.1659,34019.0
2015-08-07 09:55:00,77.9,77.96,77.87,77.94,28134.0,52.1592,52.1994,52.1391,52.186,28134.0
2015-08-07 10:00:00,77.93,77.97,77.87,77.9,63773.0,52.1793,52.2061,52.1391,52.1592,63773.0
2015-08-07 10:05:00,77.9,78.02,77.83,77.98,69493.0,52.1592,52.2396,52.1123,52.2128,69493.0
2015-08-07 10:10:00,77.99,78.15,77.96,78.14,39048.0,52.2195,52.3266,52.1994,52.3199,39048.0
2015-08-07 10:15:00,78.14,78.16,78.0,78.01,72644.0,52.3199,52.3333,52.2262,52.2329,72644.0
2015-08-07 10:20:00,78.01,78.05,77.92,77.95,65552.0,52.2329,52.2596,52.1726,52.1927,65552.0
2015-08-07 10:25:00,77.96,78.03,77.94,78.0,50218.0,52.1994,52.2463,52.186,52.2262,50218.0
2015-08-07 10:30:00,78.01,78.17,77.97,78.17,60564.0,52.2329,52.34,52.2061,52.34,60564.0
2015-08-07 10:35:00,78.18,78.33,78.18,78.33,125670.0,52.3467,52.4471,52.3467,52.4471,125670.0
2015-08-07 10:40:00,78.32,78.56,78.3,78.53,96953.0,52.4404,52.6011,52.427,52.581,96953.0
2015-08-07 10:45:00,78.55,78.63,78.47,78.48,148664.0,52.5944,52.648,52.5409,52.5476,148664.0
2015-08-07 10:50:00,78.47,78.53,78.44,78.44,51308.0,52.5409,52.581,52.5208,52.5208,51308.0
2015-08-07 10:55:00,78.44,78.56,78.42,78.51,43943.0,52.5208,52.6011,52.5074,52.5676,43943.0
2015-08-07 11:00:00,78.52,78.57,78.46,78.49,37099.0,52.5743,52.6078,52.5342,52.5543,37099.0
2015-08-07 11:05:00,78.48,78.52,78.41,78.42,26775.0,52.5476,52.5743,52.5007,52.5074,26775.0
2015-08-07 11:10:00,78.43,78.44,78.25,78.25,29882.0,52.5141,52.5208,52.3936,52.3936,29882.0
2015-08-07 11:15:00,78.25,78.3,78.21,78.27,96356.0,52.3936,52.427,52.3668,52.407,96356.0
2015-08-07 11:20:00,78.29,78.39,78.29,78.39,33504.0,52.4203,52.4873,52.4203,52.4873,33504.0
2015-08-07 11:25:00,78.37,78.59,78.36,78.55,40812.0,52.4739,52.6212,52.4672,52.5944,40812.0
2015-08-07 11:30:00,78.55,78.55,78.42,78.42,33276.0,52.5944,52.5944,52.5074,52.5074,33276.0
2015-08-07 11:35:00,78.4,78.41,78.36,78.39,27388.0,52.494,52.5007,52.4672,52.4873,27388.0
2015-08-07 11:40:00,78.39,78.48,78.39,78.45,15512.0,52.4873,52.5476,52.4873,52.5275,15512.0
2015-08-07 11:45:00,78.46,78.47,78.4,78.41,21252.0,52.5342,52.5409,52.494,52.5007,21252.0
2015-08-07 11:50:00,78.41,78.44,78.37,78.38,19921.0,52.5007,52.5208,52.4739,52.4806,19921.0
2015-08-07 11:55:00,78.38,78.41,78.35,78.41,10876.0,52.4806,52.5007,52.4605,52.5007,10876.0
2015-08-07 12:00:00,78.43,78.54,78.43,78.48,9177.0,52.5141,52.5877,52.5141,52.5476,9177.0
2015-08-07 12:05:00,78.48,78.59,78.46,78.58,15642.0,52.5476,52.6212,52.5342,52.6145,15642.0
2015-08-07 12:10:00,78.59,78.61,78.54,78.6,23140.0,52.6212,52.6346,52.5877,52.6279,23140.0
2015-08-07 12:15:00,78.6,78.65,78.6,78.65,4853.0,52.6279,52.6614,52.6279,52.6614,4853.0
2015-08-07 12:20:00,78.65,78.65,78.57,78.59,18012.0,52.6614,52.6614,52.6078,52.6212,18012.0
2015-08-07 12:25:00,78.6,78.66,78.59,78.59,31162.0,52.6279,52.6681,52.6212,52.6212,31162.0
2015-08-07 12:30:00,78.58,78.61,78.53,78.61,29864.0,52.6145,52.6346,52.581,52.6346,29864.0
2015-08-07 12:35:00,78.61,78.64,78.57,78.63,16317.0,52.6346,52.6547,52.6078,52.648,16317.0
2015-08-07 12:40:00,78.64,78.73,78.63,78.73,20089.0,52.6547,52.715,52.648,52.715,20089.0
2015-08-07 12:45:00,78.73,78.79,78.72,78.79,13126.0,52.715,52.7551,52.7083,52.7551,13126.0
2015-08-07 12:50:00,78.77,78.81,78.76,78.77,23537.0,52.7417,52.7685,52.735,52.7417,23537.0
2015-08-07 12:55:00,78.77,78.78,78.69,78.7,10171.0,52.7417,52.7484,52.6882,52.6949,10171.0
2015-08-07 13:00:00,78.7,78.74,78.64,78.74,22195.0,52.6949,52.7216,52.6547,52.7216,22195.0
2015-08-07 13:05:00,78.74,78.77,78.69,78.72,21649.0,52.7216,52.7417,52.6882,52.7083,21649.0
2015-08-07 13:10:00,78.73,78.73,78.65,78.69,88972.0,52.715,52.715,52.6614,52.6882,88972.0
2015-08-07 13:15:00,78.69,78.69,78.6,78.61,50009.0,52.6882,52.6882,52.6279,52.6346,50009.0
2015-08-07 13:20:00,78.6,78.76,78.6,78.75,48025.0,52.6279,52.735,52.6279,52.7283,48025.0
2015-08-07 13:25:00,78.74,78.76,78.69,78.73,36644.0,52.7216,52.735,52.6882,52.715,36644.0
2015-08-07 13:30:00,78.74,78.78,78.69,78.78,41226.0,52.7216,52.7484,52.6882,52.7484,41226.0
2015-08-07 13:35:00,78.77,78.81,78.75,78.79,13737.0,52.7417,52.7685,52.7283,52.7551,13737.0
2015-08-07 13:40:00,78.79,78.82,78.73,78.77,10771.0,52.7551,52.7752,52.715,52.7417,10771.0
2015-08-07 13:45:00,78.77,78.83,78.77,78.78,20200.0,52.7417,52.7819,52.7417,52.7484,20200.0
2015-08-07 13:50:00,78.79,78.79,78.66,78.66,19208.0,52.7551,52.7551,52.6681,52.6681,19208.0
2015-08-07 13:55:00,78.66,78.78,78.65,78.73,62102.0,52.6681,52.7484,52.6614,52.715,62102.0
2015-08-07 14:00:00,78.72,78.73,78.65,78.68,103858.0,52.7083,52.715,52.6614,52.6815,103858.0
2015-08-07 14:05:00,78.68,78.69,78.65,78.67,12349.0,52.6815,52.6882,52.6614,52.6748,12349.0
2015-08-07 14:10:00,78.67,78.68,78.61,78.62,15840.0,52.6748,52.6815,52.6346,52.6413,15840.0
2015-08-07 14:15:00,78.61,78.62,78.54,78.56,29625.0,52.6346,52.6413,52.5877,52.6011,29625.0
2015-08-07 14:20:00,78.56,78.7,78.56,78.7,42404.0,52.6011,52.6949,52.6011,52.6949,42404.0
2015-08-07 14:25:00,78.7,78.72,78.69,78.7,140094.0,52.6949,52.7083,52.6882,52.6949,140094.0
2015-08-07 14:30:00,78.7,78.79,78.69,78.77,316847.0,52.6949,52.7551,52.6882,52.7417,316847.0
2015-08-07 14:35:00,78.77,78.85,78.77,78.8,135216.0,52.7417,52.7953,52.7417,52.7618,135216.0
2015-08-07 14:40:00,78.79,78.84,78.77,78.79,29239.0,52.7551,52.7886,52.7417,52.7551,29239.0
2015-08-07 14:45:00,78.8,78.84,78.76,78.83,15900.0,52.7618,52.7886,52.735,52.7819,15900.0
2015-08-07 14:50:00,78.84,78.9,78.79,78.82,38947.0,52.7886,52.8288,52.7551,52.7752,38947.0
2015-08-07 14:55:00,78.81,78.89,78.81,78.89,15659.0,52.7685,52.8221,52.7685,52.8221,15659.0
2015-08-07 15:00:00,78.88,78.89,78.77,78.78,21256.0,52.8154,52.8221,52.7417,52.7484,21256.0
2015-08-07 15:05:00,78.77,78.8,78.75,78.78,39434.0,52.7417,52.7618,52.7283,52.7484,39434.0
2015-08-07 15:10:00,78.79,78.81,78.69,78.69,53044.0,52.7551,52.7685,52.6882,52.6882,53044.0
2015-08-07 15:15:00,78.71,78.78,78.69,78.74,21921.0,52.7016,52.7484,52.6882,52.7216,21921.0
2015-08-07 15:20:00,78.76,78.8,78.73,78.77,26996.0,52.735,52.7618,52.715,52.7417,26996.0
2015-08-07 15:25:00,78.76,78.86,78.74,78.82,32177.0,52.735,52.802,52.7216,52.7752,32177.0
2015-08-07 15:30:00,78.83,78.86,78.77,78.82,47524.0,52.7819,52.802,52.7417,52.7752,47524.0
2015-08-07 15:35:00,78.82,78.83,78.77,78.81,39478.0,52.7752,52.7819,52.7417,52.7685,39478.0
2015-08-07 15:40:00,78.8,78.81,78.72,78.78,27711.0,52.7618,52.7685,52.7083,52.7484,27711.0
2015-08-07 15:45:00,78.77,78.78,78.71,78.75,64324.0,52.7417,52.7484,52.7016,52.7283,64324.0
2015-08-07 15:50:00,78.76,78.77,78.74,78.74,40732.0,52.735,52.7417,52.7216,52.7216,40732.0
2015-08-07 15:55:00,78.74,78.81,78.72,78.77,98708.0,52.7216,52.7685,52.7083,52.7417,98708.0
2015-08-10 09:30:00,79.1,79.17,78.9,79.15,79469.0,52.9627,53.0096,52.8288,52.9962,79469.0
2015-08-10 09:35:00,79.11,79.13,78.94,78.99,73452.0,52.9694,52.9828,52.8556,52.889,73452.0
2015-08-10 09:40:00,78.95,79.06,78.91,78.96,66750.0,52.8623,52.9359,52.8355,52.869,66750.0
2015-08-10 09:45:00,78.98,79.03,78.88,78.91,56722.0,52.8823,52.9158,52.8154,52.8355,56722.0
2015-08-10 09:50:00,78.9,78.98,78.81,78.84,57211.0,52.8288,52.8823,52.7685,52.7886,57211.0
2015-08-10 09:55:00,78.83,78.83,78.67,78.71,49838.0,52.7819,52.7819,52.6748,52.7016,49838.0
2015-08-10 10:00:00,78.71,78.85,78.66,78.83,24871.0,52.7016,52.7953,52.6681,52.7819,24871.0
2015-08-10 10:05:00,78.82,78.83,78.7,78.74,18290.0,52.7752,52.7819,52.6949,52.7216,18290.0
2015-08-10 10:10:00,78.74,78.75,78.61,78.68,35668.0,52.7216,52.7283,52.6346,52.6815,35668.0
2015-08-10 10:15:00,78.68,78.68,78.56,78.56,35674.0,52.6815,52.6815,52.6011,52.6011,35674.0
2015-08-10 10:20:00,78.56,78.59,78.48,78.53,32133.0,52.6011,52.6212,52.5476,52.581,32133.0
2015-08-10 10:25:00,78.52,78.52,78.44,78.47,19080.0,52.5743,52.5743,52.5208,52.5409,19080.0
2015-08-10 10:30:00,78.47,78.63,78.47,78.62,43047.0,52.5409,52.648,52.5409,52.6413,43047.0
2015-08-10 10:35:00,78.61,78.65,78.53,78.58,21745.0,52.6346,52.6614,52.581,52.6145,21745.0
2015-08-10 10:40:00,78.58,78.7,78.58,78.68,36517.0,52.6145,52.6949,52.6145,52.6815,36517.0
2015-08-10 10:45:00,78.67,78.7,78.61,78.66,15849.0,52.6748,52.6949,52.6346,52.6681,15849.0
2015-08-10 10:50:00,78.66,78.77,78.62,78.75,25556.0,52.6681,52.7417,52.6413,52.7283,25556.0
2015-08-10 10:55:00,78.74,78.78,78.7,78.7,22009.0,52.7216,52.7484,52.6949,52.6949,22009.0
2015-08-10 11:00:00,78.7,78.7,78.55,78.64,20373.0,52.6949,52.6949,52.5944,52.6547,20373.0
2015-08-10 11:05:00,78.63,78.65,78.56,78.63,34498.0,52.648,52.6614,52.6011,52.648,34498.0
2015-08-10 11:10:00,78.62,78.7,78.61,78.69,44539.0,52.6413,52.6949,52.6346,52.6882,44539.0
2015-08-10 11:15:00,78.68,78.78,78.67,78.75,27254.0,52.6815,52.7484,52.6748,52.7283,27254.0
2015-08-10 11:20:00,78.77,78.82,78.73,78.75,48685.0,52.7417,52.7752,52.715,52.7283,48685.0
2015-08-10 11:25:00,78.74,78.75,78.66,78.69,31222.0,52.7216,52.7283,52.6681,52.6882,31222.0
2015-08-10 11:30:00,78.69,78.83,78.68,78.83,30236.0,52.6882,52.7819,52.6815,52.7819,30236.0
2015-08-10 11:35:00,78.81,78.82,78.7,78.71,36597.0,52.7685,52.7752,52.6949,52.7016,36597.0
2015-08-10 11:40:00,78.72,78.79,78.71,78.78,22456.0,52.7083,52.7551,52.7016,52.7484,22456.0
2015-08-10 11:45:00,78.78,78.8,78.74,78.74,20240.0,52.7484,52.7618,52.7216,52.7216,20240.0
2015-08-10 11:50:00,78.75,78.8,78.75,78.76,24799.0,52.7283,52.7618,52.7283,52.735,24799.0
2015-08-10 11:55:00,78.75,78.79,78.74,78.77,18153.0,52.7283,52.7551,52.7216,52.7417,18153.0
2015-08-10 12:00:00,78.77,78.78,78.72,78.76,30314.0,52.7417,52.7484,52.7083,52.735,30314.0
2015-08-10 12:05:00,78.76,78.8,78.76,78.8,58715.0,52.735,52.7618,52.735,52.7618,58715.0
2015-08-10 12:10:00,78.8,78.81,78.71,78.73,33908.0,52.7618,52.7685,52.7016,52.715,33908.0
2015-08-10 12:15:00,78.71,78.74,78.69,78.72,12160.0,52.7016,52.7216,52.6882,52.7083,12160.0
2015-08-10 12:20:00,78.71,78.72,78.68,78.7,34789.0,52.7016,52.7083,52.6815,52.6949,34789.0
2015-08-10 12:25:00,78.7,78.7,78.62,78.64,31193.0,52.6949,52.6949,52.6413,52.6547,31193.0
2015-08-10 12:30:00,78.63,78.69,78.59,78.67,15673.0,52.648,52.6882,52.6212,52.6748,15673.0
2015-08-10 12:35:00,78.66,78.67,78.54,78.55,15527.0,52.6681,52.6748,52.5877,52.5944,15527.0
2015-08-10 12:40:00,78.54,78.59,78.51,78.56,21281.0,52.5877,52.6212,52.5676,52.6011,21281.0
2015-08-10 12:45:00,78.57,78.61,78.53,78.6,14166.0,52.6078,52.6346,52.581,52.6279,14166.0
2015-08-10 12:50:00,78.6,78.65,78.54,78.64,14146.0,52.6279,52.6614,52.5877,52.6547,14146.0
2015-08-10 12:55:00,78.66,78.68,78.61,78.61,11111.0,52.6681,52.6815,52.6346,52.6346,11111.0
2015-08-10 13:00:00,78.62,78.71,78.61,78.7,14218.0,52.6413,52.7016,52.6346,52.6949,14218.0
2015-08-10 13:05:00,78.72,78.73,78.64,78.66,12915.0,52.7083,52.715,52.6547,52.6681,12915.0
2015-08-10 13:10:00,78.66,78.68,78.64,78.65,8835.0,52.6681,52.6815,52.6547,52.6614,8835.0
2015-08-10 13:15:00,78.66,78.72,78.66,78.7,20572.0,52.6681,52.7083,52.6681,52.6949,20572.0
2015-08-10 13:20:00,78.71,78.77,78.65,78.65,25863.0,52.7016,52.7417,52.6614,52.6614,25863.0
2015-08-10 13:25:00,78.65,78.73,78.64,78.67,8239.0,52.6614,52.715,52.6547,52.6748,8239.0
2015-08-10 13:30:00,78.68,78.73,78.68,78.73,7734.0,52.6815,52.715,52.6815,52.715,7734.0
2015-08-10 13:35:00,78.72,78.72,78.57,78.58,10976.0,52.7083,52.7083,52.6078,52.6145,10976.0
2015-08-10 13:40:00,78.57,78.57,78.52,78.52,6808.0,52.6078,52.6078,52.5743,52.5743,6808.0
2015-08-10 13:45:00,78.53,78.58,78.51,78.52,33094.0,52.581,52.6145,52.5676,52.5743,33094.0
2015-08-10 13:50:00,78.53,78.56,78.47,78.56,38358.0,52.581,52.6011,52.5409,52.6011,38358.0
2015-08-10 13:55:00,78.55,78.56,78.47,78.53,90112.0,52.5944,52.6011,52.5409,52.581,90112.0
2015-08-10 14:00:00,78.51,78.53,78.46,78.49,33080.0,52.5676,52.581,52.5342,52.5543,33080.0
2015-08-10 14:05:00,78.49,78.49,78.43,78.44,26904.0,52.5543,52.5543,52.5141,52.5208,26904.0
2015-08-10 14:10:00,78.42,78.42,78.34,78.38,22488.0,52.5074,52.5074,52.4538,52.4806,22488.0
2015-08-10 14:15:00,78.39,78.42,78.33,78.34,16407.0,52.4873,52.5074,52.4471,52.4538,16407.0
2015-08-10 14:20:00,78.33,78.36,78.28,78.29,51720.0,52.4471,52.4672,52.4136,52.4203,51720.0
2015-08-10 14:25:00,78.27,78.34,78.25,78.31,13095.0,52.407,52.4538,52.3936,52.4337,13095.0
2015-08-10 14:30:00,78.31,78.37,78.3,78.36,10518.0,52.4337,52.4739,52.427,52.4672,10518.0
2015-08-10 14:35:00,78.35,78.39,78.34,78.37,11352.0,52.4605,52.4873,52.4538,52.4739,11352.0
2015-08-10 14:40:00,78.38,78.42,78.36,78.39,12633.0,52.4806,52.5074,52.4672,52.4873,12633.0
2015-08-10 14:45:00,78.39,78.42,78.34,78.38,16992.0,52.4873,52.5074,52.4538,52.4806,16992.0
2015-08-10 14:50:00,78.38,78.39,78.32,78.32,34277.0,52.4806,52.4873,52.4404,52.4404,34277.0
2015-08-10 14:55:00,78.32,78.33,78.3,78.32,29255.0,52.4404,52.4471,52.427,52.4404,29255.0
2015-08-10 15:00:00,78.31,78.36,78.31,78.32,24412.0,52.4337,52.4672,52.4337,52.4404,24412.0
2015-08-10 15:05:00,78.31,78.31,78.28,78.28,17710.0,52.4337,52.4337,52.4136,52.4136,17710.0
2015-08-10 15:10:00,78.27,78.32,78.24,78.32,20758.0,52.407,52.4404,52.3869,52.4404,20758.0
2015-08-10 15:15:00,78.31,78.33,78.27,78.27,24152.0,52.4337,52.4471,52.407,52.407,24152.0
2015-08-10 15:20:00,78.27,78.28,78.24,78.25,32001.0,52.407,52.4136,52.3869,52.3936,32001.0
2015-08-10 15:25:00,78.24,78.24,78.17,78.22,28632.0,52.3869,52.3869,52.34,52.3735,28632.0
2015-08-10 15:30:00,78.22,78.31,78.22,78.29,35295.0,52.3735,52.4337,52.3735,52.4203,35295.0
2015-08-10 15:35:00,78.29,78.29,78.23,78.26,17373.0,52.4203,52.4203,52.3802,52.4003,17373.0
2015-08-10 15:40:00,78.27,78.38,78.26,78.36,40070.0,52.407,52.4806,52.4003,52.4672,40070.0
2015-08-10 15:45:00,78.39,78.44,78.36,78.41,45690.0,52.4873,52.5208,52.4672,52.5007,45690.0
2015-08-10 15:50:00,78.41,78.41,78.36,78.39,59182.0,52.5007,52.5007,52.4672,52.4873,59182.0
2015-08-10 15:55:00,78.37,78.5,78.37,78.5,107632.0,52.4739,52.561,52.4739,52.561,107632.0
2015-08-11 09:30:00,78.34,78.87,78.3,78.66,131471.0,52.4538,52.8087,52.427,52.6681,131471.0
2015-08-11 09:35:00,78.64,78.66,78.37,78.42,69020.0,52.6547,52.6681,52.4739,52.5074,69020.0
2015-08-11 09:40:00,78.41,78.46,78.25,78.41,133039.0,52.5007,52.5342,52.3936,52.5007,133039.0
2015-08-11 09:45:00,78.41,78.56,78.41,78.56,61158.0,52.5007,52.6011,52.5007,52.6011,61158.0
2015-08-11 09:50:00,78.55,78.75,78.51,78.74,140381.0,52.5944,52.7283,52.5676,52.7216,140381.0
2015-08-11 09:55:00,78.74,78.81,78.69,78.69,73026.0,52.7216,52.7685,52.6882,52.6882,73026.0
2015-08-11 10:00:00,78.65,78.81,78.6,78.81,93865.0,52.6614,52.7685,52.6279,52.7685,93865.0
2015-08-11 10:05:00,78.81,78.81,78.67,78.74,45363.0,52.7685,52.7685,52.6748,52.7216,45363.0
2015-08-11 10:10:00,78.74,78.88,78.74,78.85,28748.0,52.7216,52.8154,52.7216,52.7953,28748.0
2015-08-11 10:15:00,78.85,78.93,78.8,78.85,62245.0,52.7953,52.8489,52.7618,52.7953,62245.0
2015-08-11 10:20:00,78.86,78.98,78.84,78.98,76073.0,52.802,52.8823,52.7886,52.8823,76073.0
2015-08-11 10:25:00,78.98,79.1,78.97,79.09,44328.0,52.8823,52.9627,52.8756,52.956,44328.0
2015-08-11 10:30:00,79.08,79.1,79.01,79.08,75679.0,52.9493,52.9627,52.9024,52.9493,75679.0
2015-08-11 10:35:00,79.07,79.12,79.03,79.08,68055.0,52.9426,52.9761,52.9158,52.9493,68055.0
2015-08-11 10:40:00,79.07,79.16,79.06,79.15,32523.0,52.9426,53.0029,52.9359,52.9962,32523.0
2015-08-11 10:45:00,79.18,79.19,79.1,79.17,50061.0,53.0163,53.023,52.9627,53.0096,50061.0
2015-08-11 10:50:00,79.17,79.24,79.14,79.14,35346.0,53.0096,53.0564,52.9895,52.9895,35346.0
2015-08-11 10:55:00,79.14,79.18,79.12,79.16,28235.0,52.9895,53.0163,52.9761,53.0029,28235.0
2015-08-11 11:00:00,79.15,79.22,79.14,79.22,25721.0,52.9962,53.043,52.9895,53.043,25721.0
2015-08-11 11:05:00,79.22,79.22,79.13,79.14,22080.0,53.043,53.043,52.9828,52.9895,22080.0
2015-08-11 11:10:00,79.14,79.17,79.1,79.17,26969.0,52.9895,53.0096,52.9627,53.0096,26969.0
2015-08-11 11:15:00,79.16,79.23,79.15,79.23,19433.0,53.0029,53.0497,52.9962,53.0497,19433.0
2015-08-11 11:20:00,79.22,79.3,79.21,79.28,39028.0,53.043,53.0966,53.0363,53.0832,39028.0
2015-08-11 11:25:00,79.29,79.32,79.25,79.27,17453.0,53.0899,53.11,53.0631,53.0765,17453.0
2015-08-11 11:30:00,79.28,79.32,79.26,79.3,15560.0,53.0832,53.11,53.0698,53.0966,15560.0
2015-08-11 11:35:00,79.31,79.36,79.24,79.36,30220.0,53.1033,53.1368,53.0564,53.1368,30220.0
2015-08-11 11:40:00,79.35,79.39,79.33,79.34,22278.0,53.1301,53.1569,53.1167,53.1234,22278.0
2015-08-11 11:45:00,79.33,79.34,79.26,79.29,20339.0,53.1167,53.1234,53.0698,53.0899,20339.0
2015-08-11 11:50:00,79.3,79.38,79.26,79.38,31079.0,53.0966,53.1502,53.0698,53.1502,31079.0
2015-08-11 11:55:00,79.39,79.39,79.28,79.31,18805.0,53.1569,53.1569,53.0832,53.1033,18805.0
2015-08-11 12:00:00,79.31,79.31,79.18,79.19,14730.0,53.1033,53.1033,53.0163,53.023,14730.0
2015-08-11 12:05:00,79.19,79.24,79.13,79.17,102763.0,53.023,53.0564,52.9828,53.0096,102763.0
2015-08-11 12:10:00,79.16,79.21,79.13,79.21,75382.0,53.0029,53.0363,52.9828,53.0363,75382.0
2015-08-11 12:15:00,79.21,79.21,79.1,79.11,11977.0,53.0363,53.0363,52.9627,52.9694,11977.0
2015-08-11 12:20:00,79.09,79.16,79.07,79.16,16453.0,52.956,53.0029,52.9426,53.0029,16453.0
2015-08-11 12:25:00,79.16,79.17,79.11,79.14,22965.0,53.0029,53.0096,52.9694,52.9895,22965.0
2015-08-11 12:30:00,79.14,79.15,79.06,79.06,29537.0,52.9895,52.9962,52.9359,52.9359,29537.0
2015-08-11 12:35:00,79.06,79.11,79.04,79.09,44099.0,52.9359,52.9694,52.9225,52.956,44099.0
2015-08-11 12:40:00,79.09,79.16,79.07,79.15,40733.0,52.956,53.0029,52.9426,52.9962,40733.0
2015-08-11 12:45:00,79.15,79.18,79.13,79.15,41953.0,52.9962,53.0163,52.9828,52.9962,41953.0
2015-08-11 12:50:00,79.15,79.15,79.06,79.12,26443.0,52.9962,52.9962,52.9359,52.9761,26443.0
2015-08-11 12:55:00,79.12,79.13,79.09,79.11,17202.0,52.9761,52.9828,52.956,52.9694,17202.0
2015-08-11 13:00:00,79.1,79.15,79.07,79.1,27884.0,52.9627,52.9962,52.9426,52.9627,27884.0
2015-08-11 13:05:00,79.09,79.09,79.03,79.07,19874.0,52.956,52.956,52.9158,52.9426,19874.0
2015-08-11 13:10:00,79.08,79.09,79.01,79.01,22490.0,52.9493,52.956,52.9024,52.9024,22490.0
2015-08-11 13:15:00,79.01,79.08,79.01,79.08,16861.0,52.9024,52.9493,52.9024,52.9493,16861.0
2015-08-11 13:20:00,79.08,79.27,79.06,79.16,35855.0,52.9493,53.0765,52.9359,53.0029,35855.0
2015-08-11 13:25:00,79.15,79.16,79.11,79.11,29296.0,52.9962,53.0029,52.9694,52.9694,29296.0
2015-08-11 13:30:00,79.11,79.14,79.06,79.08,18637.0,52.9694,52.9895,52.9359,52.9493,18637.0
2015-08-11 13:35:00,79.08,79.14,79.06,79.11,23792.0,52.9493,52.9895,52.9359,52.9694,23792.0
2015-08-11 13:40:00,79.1,79.11,79.01,79.02,13041.0,52.9627,52.9694,52.9024,52.9091,13041.0
2015-08-11 13:45:00,79.02,79.08,79.0,79.0,20235.0,52.9091,52.9493,52.8957,52.8957,20235.0
2015-08-11 13:50:00,79.0,79.08,78.98,79.05,29675.0,52.8957,52.9493,52.8823,52.9292,29675.0
2015-08-11 13:55:00,79.05,79.11,79.04,79.05,15079.0,52.9292,52.9694,52.9225,52.9292,15079.0
2015-08-11 14:00:00,79.06,79.11,79.01,79.11,37149.0,52.9359,52.9694,52.9024,52.9694,37149.0
2015-08-11 14:05:00,79.1,79.18,79.09,79.13,35254.0,52.9627,53.0163,52.956,52.9828,35254.0
2015-08-11 14:10:00,79.12,79.12,79.04,79.07,29492.0,52.9761,52.9761,52.9225,52.9426,29492.0
2015-08-11 14:15:00,79.07,79.13,79.05,79.07,34019.0,52.9426,52.9828,52.9292,52.9426,34019.0
2015-08-11 14:20:00,79.07,79.08,79.0,79.01,68145.0,52.9426,52.9493,52.8957,52.9024,68145.0
2015-08-11 14:25:00,79.01,79.08,79.0,79.02,49967.0,52.9024,52.9493,52.8957,52.9091,49967.0
2015-08-11 14:30:00,79.01,79.08,78.99,79.08,87185.0,52.9024,52.9493,52.889,52.9493,87185.0
2015-08-11 14:35:00,79.08,79.08,79.05,79.05,84553.0,52.9493,52.9493,52.9292,52.9292,84553.0
2015-08-11 14:40:00,79.04,79.05,79.02,79.02,24623.0,52.9225,52.9292,52.9091,52.9091,24623.0
2015-08-11 14:45:00,79.02,79.06,79.01,79.05,68757.0,52.9091,52.9359,52.9024,52.9292,68757.0
2015-08-11 14:50:00,79.06,79.06,79.0,79.03,64614.0,52.9359,52.9359,52.8957,52.9158,64614.0
2015-08-11 14:55:00,79.03,79.03,78.99,79.03,92086.0,52.9158,52.9158,52.889,52.9158,92086.0
2015-08-11 15:00:00,79.03,79.08,79.01,79.03,38596.0,52.9158,52.9493,52.9024,52.9158,38596.0
2015-08-11 15:05:00,79.03,79.05,79.0,79.02,68130.0,52.9158,52.9292,52.8957,52.9091,68130.0
2015-08-11 15:10:00,79.02,79.08,79.01,79.06,82862.0,52.9091,52.9493,52.9024,52.9359,82862.0
2015-08-11 15:15:00,79.07,79.08,79.01,79.05,45999.0,52.9426,52.9493,52.9024,52.9292,45999.0
2015-08-11 15:20:00,79.05,79.05,78.99,79.02,70268.0,52.9292,52.9292,52.889,52.9091,70268.0
2015-08-11 15:25:00,79.02,79.02,78.99,79.02,68342.0,52.9091,52.9091,52.889,52.9091,68342.0
2015-08-11 15:30:00,79.02,79.06,79.0,79.06,80619.0,52.9091,52.9359,52.8957,52.9359,80619.0
2015-08-11 15:35:00,79.06,79.1,79.03,79.08,93653.0,52.9359,52.9627,52.9158,52.9493,93653.0
2015-08-11 15:40:00,79.08,79.13,79.08,79.13,88893.0,52.9493,52.9828,52.9493,52.9828,88893.0
2015-08-11 15:45:00,79.11,79.12,79.04,79.06,136691.0,52.9694,52.9761,52.9225,52.9359,136691.0
2015-08-11 15:50:00,79.06,79.09,79.04,79.08,118232.0,52.9359,52.956,52.9225,52.9493,118232.0
2015-08-11 15:55:00,79.08,79.09,79.02,79.05,319864.0,52.9493,52.956,52.9091,52.9292,319864.0
2015-08-12 09:30:00,78.78,78.88,78.57,78.8,115763.0,52.7484,52.8154,52.6078,52.7618,115763.0
2015-08-12 09:35:00,78.86,78.89,78.66,78.89,81538.0,52.802,52.8221,52.6681,52.8221,81538.0
2015-08-12 09:40:00,78.84,78.86,78.64,78.77,88823.0,52.7886,52.802,52.6547,52.7417,88823.0
2015-08-12 09:45:00,78.77,78.86,78.7,78.79,76104.0,52.7417,52.802,52.6949,52.7551,76104.0
2015-08-12 09:50:00,78.79,78.9,78.76,78.88,41155.0,52.7551,52.8288,52.735,52.8154,41155.0
2015-08-12 09:55:00,78.88,78.93,78.83,78.87,54200.0,52.8154,52.8489,52.7819,52.8087,54200.0
2015-08-12 10:00:00,78.85,78.97,78.83,78.88,51835.0,52.7953,52.8756,52.7819,52.8154,51835.0
2015-08-12 10:05:00,78.87,78.88,78.78,78.8,35193.0,52.8087,52.8154,52.7484,52.7618,35193.0
2015-08-12 10:10:00,78.79,78.86,78.76,78.76,38915.0,52.7551,52.802,52.735,52.735,38915.0
2015-08-12 10:15:00,78.76,78.83,78.73,78.74,38917.0,52.735,52.7819,52.715,52.7216,38917.0
2015-08-12 10:20:00,78.73,78.76,78.52,78.53,40202.0,52.715,52.735,52.5743,52.581,40202.0
2015-08-12 10:25:00,78.51,78.56,78.36,78.38,45773.0,52.5676,52.6011,52.4672,52.4806,45773.0
2015-08-12 10:30:00,78.38,78.49,78.36,78.47,21208.0,52.4806,52.5543,52.4672,52.5409,21208.0
2015-08-12 10:35:00,78.48,78.63,78.48,78.62,30416.0,52.5476,52.648,52.5476,52.6413,30416.0
2015-08-12 10:40:00,78.62,78.72,78.6,78.65,25564.0,52.6413,52.7083,52.6279,52.6614,25564.0
2015-08-12 10:45:00,78.65,78.77,78.65,78.77,59156.0,52.6614,52.7417,52.6614,52.7417,59156.0
2015-08-12 10:50:00,78.77,78.78,78.6,78.62,87441.0,52.7417,52.7484,52.6279,52.6413,87441.0
2015-08-12 10:55:00,78.61,78.65,78.53,78.55,69150.0,52.6346,52.6614,52.581,52.5944,69150.0
2015-08-12 11:00:00,78.56,78.61,78.55,78.55,35185.0,52.6011,52.6346,52.5944,52.5944,35185.0
2015-08-12 11:05:00,78.55,78.6,78.53,78.57,28794.0,52.5944,52.6279,52.581,52.6078,28794.0
2015-08-12 11:10:00,78.55,78.55,78.43,78.5,79455.0,52.5944,52.5944,52.5141,52.561,79455.0
2015-08-12 11:15:00,78.5,78.51,78.4,78.4,36344.0,52.561,52.5676,52.494,52.494,36344.0
2015-08-12 11:20:00,78.4,78.54,78.4,78.52,26669.0,52.494,52.5877,52.494,52.5743,26669.0
2015-08-12 11:25:00,78.52,78.64,78.52,78.64,23150.0,52.5743,52.6547,52.5743,52.6547,23150.0
2015-08-12 11:30:00,78.63,78.65,78.58,78.64,29469.0,52.648,52.6614,52.6145,52.6547,29469.0
2015-08-12 11:35:00,78.63,78.7,78.62,78.66,35695.0,52.648,52.6949,52.6413,52.6681,35695.0
2015-08-12 11:40:00,78.66,78.72,78.63,78.66,23289.0,52.6681,52.7083,52.648,52.6681,23289.0
2015-08-12 11:45:00,78.67,78.76,78.67,78.73,138518.0,52.6748,52.735,52.6748,52.715,138518.0
2015-08-12 11:50:00,78.73,78.74,78.66,78.66,32223.0,52.715,52.7216,52.6681,52.6681,32223.0
2015-08-12 11:55:00,78.65,78.67,78.58,78.63,33111.0,52.6614,52.6748,52.6145,52.648,33111.0
2015-08-12 12:00:00,78.63,78.63,78.55,78.56,43442.0,52.648,52.648,52.5944,52.6011,43442.0
2015-08-12 12:05:00,78.56,78.59,78.52,78.54,26324.0,52.6011,52.6212,52.5743,52.5877,26324.0
2015-08-12 12:10:00,78.54,78.55,78.46,78.47,24409.0,52.5877,52.5944,52.5342,52.5409,24409.0
2015-08-12 12:15:00,78.45,78.47,78.39,78.44,35595.0,52.5275,52.5409,52.4873,52.5208,35595.0
2015-08-12 12:20:00,78.42,78.55,78.39,78.53,20553.0,52.5074,52.5944,52.4873,52.581,20553.0
2015-08-12 12:25:00,78.52,78.62,78.5,78.62,30405.0,52.5743,52.6413,52.561,52.6413,30405.0
2015-08-12 12:30:00,78.62,78.66,78.58,78.65,11671.0,52.6413,52.6681,52.6145,52.6614,11671.0
2015-08-12 12:35:00,78.65,78.68,78.63,78.66,14919.0,52.6614,52.6815,52.648,52.6681,14919.0
2015-08-12 12:40:00,78.67,78.69,78.64,78.67,20529.0,52.6748,52.6882,52.6547,52.6748,20529.0
2015-08-12 12:45:00,78.67,78.78,78.66,78.78,22067.0,52.6748,52.7484,52.6681,52.7484,22067.0
2015-08-12 12:50:00,78.79,78.87,78.77,78.86,14733.0,52.7551,52.8087,52.7417,52.802,14733.0
2015-08-12 12:55:00,78.86,78.88,78.82,78.84,26034.0,52.802,52.8154,52.7752,52.7886,26034.0
2015-08-12 13:00:00,78.85,78.85,78.76,78.82,30661.0,52.7953,52.7953,52.735,52.7752,30661.0
2015-08-12 13:05:00,78.82,78.87,78.81,78.85,14789.0,52.7752,52.8087,52.7685,52.7953,14789.0
2015-08-12 13:10:00,78.86,78.87,78.82,78.83,23630.0,52.802,52.8087,52.7752,52.7819,23630.0
2015-08-12 13:15:00,78.84,78.88,78.8,78.86,16397.0,52.7886,52.8154,52.7618,52.802,16397.0
2015-08-12 13:20:00,78.86,78.89,78.83,78.85,17197.0,52.802,52.8221,52.7819,52.7953,17197.0
2015-08-12 13:25:00,78.84,78.84,78.72,78.77,36323.0,52.7886,52.7886,52.7083,52.7417,36323.0
2015-08-12 13:30:00,78.78,78.82,78.77,78.8,19628.0,52.7484,52.7752,52.7417,52.7618,19628.0
2015-08-12 13:35:00,78.79,78.84,78.77,78.83,16141.0,52.7551,52.7886,52.7417,52.7819,16141.0
2015-08-12 13:40:00,78.82,78.83,78.76,78.78,20262.0,52.7752,52.7819,52.735,52.7484,20262.0
2015-08-12 13:45:00,78.78,78.82,78.72,78.8,26359.0,52.7484,52.7752,52.7083,52.7618,26359.0
2015-08-12 13:50:00,78.8,78.89,78.79,78.85,15469.0,52.7618,52.8221,52.7551,52.7953,15469.0
2015-08-12 13:55:00,78.86,78.86,78.81,78.81,13530.0,52.802,52.802,52.7685,52.7685,13530.0
2015-08-12 14:00:00,78.8,78.81,78.75,78.78,26510.0,52.7618,52.7685,52.7283,52.7484,26510.0
2015-08-12 14:05:00,78.78,78.82,78.77,78.81,16743.0,52.7484,52.7752,52.7417,52.7685,16743.0
2015-08-12 14:10:00,78.82,78.83,78.75,78.77,16406.0,52.7752,52.7819,52.7283,52.7417,16406.0
2015-08-12 14:15:00,78.76,78.8,78.73,78.78,46604.0,52.735,52.7618,52.715,52.7484,46604.0
2015-08-12 14:20:00,78.77,78.78,78.69,78.7,22850.0,52.7417,52.7484,52.6882,52.6949,22850.0
2015-08-12 14:25:00,78.7,78.72,78.66,78.68,11933.0,52.6949,52.7083,52.6681,52.6815,11933.0
2015-08-12 14:30:00,78.68,78.69,78.62,78.64,17760.0,52.6815,52.6882,52.6413,52.6547,17760.0
2015-08-12 14:35:00,78.65,78.81,78.64,78.81,134225.0,52.6614,52.7685,52.6547,52.7685,134225.0
2015-08-12 14:40:00,78.81,78.86,78.79,78.86,19253.0,52.7685,52.802,52.7551,52.802,19253.0
2015-08-12 14:45:00,78.87,78.92,78.85,78.87,29346.0,52.8087,52.8422,52.7953,52.8087,29346.0
2015-08-12 14:50:00,78.88,78.92,78.85,78.92,18815.0,52.8154,52.8422,52.7953,52.8422,18815.0
2015-08-12 14:55:00,78.92,78.94,78.86,78.9,27115.0,52.8422,52.8556,52.802,52.8288,27115.0
2015-08-12 15:00:00,78.9,78.94,78.85,78.9,28629.0,52.8288,52.8556,52.7953,52.8288,28629.0
2015-08-12 15:05:00,78.89,78.96,78.89,78.95,30894.0,52.8221,52.869,52.8221,52.8623,30894.0
2015-08-12 15:10:00,78.95,78.95,78.9,78.92,21144.0,52.8623,52.8623,52.8288,52.8422,21144.0
2015-08-12 15:15:00,78.94,78.97,78.9,78.94,28972.0,52.8556,52.8756,52.8288,52.8556,28972.0
2015-08-12 15:20:00,78.94,79.01,78.93,79.01,74372.0,52.8556,52.9024,52.8489,52.9024,74372.0
2015-08-12 15:25:00,79.02,79.1,79.0,79.09,23772.0,52.9091,52.9627,52.8957,52.956,23772.0
2015-08-12 15:30:00,79.09,79.19,79.08,79.18,42253.0,52.956,53.023,52.9493,53.0163,42253.0
2015-08-12 15:35:00,79.18,79.22,79.16,79.19,35505.0,53.0163,53.043,53.0029,53.023,35505.0
2015-08-12 15:40:00,79.19,79.25,79.14,79.14,34449.0,53.023,53.0631,52.9895,52.9895,34449.0
2015-08-12 15:45:00,79.15,79.23,79.15,79.22,36410.0,52.9962,53.0497,52.9962,53.043,36410.0
2015-08-12 15:50:00,79.22,79.29,79.18,79.28,45923.0,53.043,53.0899,53.0163,53.0832,45923.0
2015-08-12 15:55:00,79.28,79.33,79.27,79.3,81714.0,53.0832,53.1167,53.0765,53.0966,81714.0
2015-08-13 09:30:00,79.13,79.13,78.73,78.76,86357.0,52.9828,52.9828,52.715,52.735,86357.0
2015-08-13 09:35:00,78.79,78.87,78.58,78.64,47500.0,52.7551,52.8087,52.6145,52.6547,47500.0
2015-08-13 09:40:00,78.64,78.88,78.54,78.58,49068.0,52.6547,52.8154,52.5877,52.6145,49068.0
2015-08-13 09:45:00,78.59,78.69,78.55,78.68,27179.0,52.6212,52.6882,52.5944,52.6815,27179.0
2015-08-13 09:50:00,78.63,78.68,78.56,78.57,30976.0,52.648,52.6815,52.6011,52.6078,30976.0
2015-08-13 09:55:00,78.59,78.63,78.53,78.58,37139.0,52.6212,52.648,52.581,52.6145,37139.0
2015-08-13 10:00:00,78.55,78.57,78.47,78.48,19786.0,52.5944,52.6078,52.5409,52.5476,19786.0
2015-08-13 10:05:00,78.49,78.64,78.49,78.64,16896.0,52.5543,52.6547,52.5543,52.6547,16896.0
2015-08-13 10:10:00,78.65,78.76,78.65,78.74,18977.0,52.6614,52.735,52.6614,52.7216,18977.0
2015-08-13 10:15:00,78.73,78.84,78.64,78.66,22261.0,52.715,52.7886,52.6547,52.6681,22261.0
2015-08-13 10:20:00,78.67,78.73,78.62,78.62,22301.0,52.6748,52.715,52.6413,52.6413,22301.0
2015-08-13 10:25:00,78.63,78.72,78.61,78.71,19934.0,52.648,52.7083,52.6346,52.7016,19934.0
2015-08-13 10:30:00,78.71,78.79,78.7,78.76,45730.0,52.7016,52.7551,52.6949,52.735,45730.0
2015-08-13 10:35:00,78.77,78.85,78.72,78.85,56023.0,52.7417,52.7953,52.7083,52.7953,56023.0
2015-08-13 10:40:00,78.85,78.94,78.82,78.94,39535.0,52.7953,52.8556,52.7752,52.8556,39535.0
2015-08-13 10:45:00,78.93,78.95,78.91,78.91,17769.0,52.8489,52.8623,52.8355,52.8355,17769.0
2015-08-13 10:50:00,78.92,79.06,78.91,79.05,28606.0,52.8422,52.9359,52.8355,52.9292,28606.0
2015-08-13 10:55:00,79.05,79.22,79.05,79.17,66730.0,52.9292,53.043,52.9292,53.0096,66730.0
2015-08-13 11:00:00,79.17,79.25,79.14,79.17,31936.0,53.0096,53.0631,52.9895,53.0096,31936.0
2015-08-13 11:05:00,79.17,79.17,79.04,79.11,23890.0,53.0096,53.0096,52.9225,52.9694,23890.0
2015-08-13 11:10:00,79.09,79.19,79.08,79.19,17300.0,52.956,53.023,52.9493,53.023,17300.0
2015-08-13 11:15:00,79.19,79.27,79.18,79.27,30733.0,53.023,53.0765,53.0163,53.0765,30733.0
2015-08-13 11:20:00,79.26,79.33,79.24,79.31,17904.0,53.0698,53.1167,53.0564,53.1033,17904.0
2015-08-13 11:25:00,79.31,79.33,79.25,79.26,23188.0,53.1033,53.1167,53.0631,53.0698,23188.0
2015-08-13 11:30:00,79.27,79.27,79.15,79.17,23009.0,53.0765,53.0765,52.9962,53.0096,23009.0
2015-08-13 11:35:00,79.17,79.36,79.17,79.33,24000.0,53.0096,53.1368,53.0096,53.1167,24000.0
2015-08-13 11:40:00,79.34,79.46,79.34,79.46,11285.0,53.1234,53.2037,53.1234,53.2037,11285.0
2015-08-13 11:45:00,79.47,79.55,79.46,79.53,16081.0,53.2104,53.264,53.2037,53.2506,16081.0
2015-08-13 11:50:00,79.52,79.53,79.43,79.48,34968.0,53.2439,53.2506,53.1836,53.2171,34968.0
2015-08-13 11:55:00,79.47,79.47,79.36,79.41,27406.0,53.2104,53.2104,53.1368,53.1703,27406.0
2015-08-13 12:00:00,79.41,79.5,79.4,79.49,10379.0,53.1703,53.2305,53.1636,53.2238,10379.0
2015-08-13 12:05:00,79.5,79.53,79.43,79.5,22459.0,53.2305,53.2506,53.1836,53.2305,22459.0
2015-08-13 12:10:00,79.53,79.57,79.51,79.56,36318.0,53.2506,53.2774,53.2372,53.2707,36318.0
2015-08-13 12:15:00,79.55,79.55,79.46,79.47,9307.0,53.264,53.264,53.2037,53.2104,9307.0
2015-08-13 12:20:00,79.47,79.54,79.45,79.54,9139.0,53.2104,53.2573,53.197,53.2573,9139.0
2015-08-13 12:25:00,79.54,79.6,79.54,79.6,5488.0,53.2573,53.2975,53.2573,53.2975,5488.0
2015-08-13 12:30:00,79.59,79.64,79.56,79.64,25420.0,53.2908,53.3243,53.2707,53.3243,25420.0
2015-08-13 12:35:00,79.65,79.69,79.62,79.62,15631.0,53.331,53.3577,53.3109,53.3109,15631.0
2015-08-13 12:40:00,79.62,79.64,79.57,79.64,17657.0,53.3109,53.3243,53.2774,53.3243,17657.0
2015-08-13 12:45:00,79.65,79.67,79.63,79.63,8171.0,53.331,53.3443,53.3176,53.3176,8171.0
2015-08-13 12:50:00,79.64,79.65,79.56,79.63,17797.0,53.3243,53.331,53.2707,53.3176,17797.0
2015-08-13 12:55:00,79.63,79.64,79.56,79.56,13479.0,53.3176,53.3243,53.2707,53.2707,13479.0
2015-08-13 13:00:00,79.55,79.61,79.54,79.61,17950.0,53.264,53.3042,53.2573,53.3042,17950.0
2015-08-13 13:05:00,79.61,79.62,79.57,79.59,18707.0,53.3042,53.3109,53.2774,53.2908,18707.0
2015-08-13 13:10:00,79.59,79.59,79.5,79.53,22681.0,53.2908,53.2908,53.2305,53.2506,22681.0
2015-08-13 13:15:00,79.53,79.59,79.53,79.54,14047.0,53.2506,53.2908,53.2506,53.2573,14047.0
2015-08-13 13:20:00,79.54,79.69,79.53,79.68,15085.0,53.2573,53.3577,53.2506,53.351,15085.0
2015-08-13 13:25:00,79.68,79.73,79.68,79.69,22161.0,53.351,53.3845,53.351,53.3577,22161.0
2015-08-13 13:30:00,79.69,79.69,79.62,79.63,23226.0,53.3577,53.3577,53.3109,53.3176,23226.0
2015-08-13 13:35:00,79.64,79.66,79.59,79.62,20197.0,53.3243,53.3376,53.2908,53.3109,20197.0
2015-08-13 13:40:00,79.62,79.62,79.5,79.51,21585.0,53.3109,53.3109,53.2305,53.2372,21585.0
2015-08-13 13:45:00,79.51,79.52,79.47,79.48,12260.0,53.2372,53.2439,53.2104,53.2171,12260.0
2015-08-13 13:50:00,79.47,79.48,79.42,79.43,54691.0,53.2104,53.2171,53.177,53.1836,54691.0
2015-08-13 13:55:00,79.44,79.46,79.39,79.46,7356.0,53.1903,53.2037,53.1569,53.2037,7356.0
2015-08-13 14:00:00,79.47,79.5,79.43,79.48,22497.0,53.2104,53.2305,53.1836,53.2171,22497.0
2015-08-13 14:05:00,79.48,79.57,79.47,79.57,12010.0,53.2171,53.2774,53.2104,53.2774,12010.0
2015-08-13 14:10:00,79.58,79.65,79.58,79.64,37465.0,53.2841,53.331,53.2841,53.3243,37465.0
2015-08-13 14:15:00,79.64,79.68,79.6,79.6,19868.0,53.3243,53.351,53.2975,53.2975,19868.0
2015-08-13 14:20:00,79.59,79.67,79.59,79.62,29310.0,53.2908,53.3443,53.2908,53.3109,29310.0
2015-08-13 14:25:00,79.62,79.69,79.61,79.62,35906.0,53.3109,53.3577,53.3042,53.3109,35906.0
2015-08-13 14:30:00,79.62,79.65,79.59,79.65,14998.0,53.3109,53.331,53.2908,53.331,14998.0
2015-08-13 14:35:00,79.66,79.67,79.59,79.65,28570.0,53.3376,53.3443,53.2908,53.331,28570.0
2015-08-13 14:40:00,79.65,79.66,79.58,79.59,27111.0,53.331,53.3376,53.2841,53.2908,27111.0
2015-08-13 14:45:00,79.59,79.71,79.57,79.7,18661.0,53.2908,53.3711,53.2774,53.3644,18661.0
2015-08-13 14:50:00,79.71,79.72,79.65,79.66,30124.0,53.3711,53.3778,53.331,53.3376,30124.0
2015-08-13 14:55:00,79.66,79.66,79.53,79.53,12783.0,53.3376,53.3376,53.2506,53.2506,12783.0
2015-08-13 15:00:00,79.55,79.62,79.54,79.62,14821.0,53.264,53.3109,53.2573,53.3109,14821.0
2015-08-13 15:05:00,79.61,79.62,79.47,79.47,22845.0,53.3042,53.3109,53.2104,53.2104,22845.0
2015-08-13 15:10:00,79.47,79.53,79.46,79.51,18744.0,53.2104,53.2506,53.2037,53.2372,18744.0
2015-08-13 15:15:00,79.49,79.54,79.47,79.53,45845.0,53.2238,53.2573,53.2104,53.2506,45845.0
2015-08-13 15:20:00,79.53,79.53,79.43,79.45,35242.0,53.2506,53.2506,53.1836,53.197,35242.0
2015-08-13 15:25:00,79.46,79.47,79.4,79.45,22184.0,53.2037,53.2104,53.1636,53.197,22184.0
2015-08-13 15:30:00,79.45,79.45,79.32,79.32,36861.0,53.197,53.197,53.11,53.11,36861.0
2015-08-13 15:35:00,79.31,79.32,79.23,79.31,27066.0,53.1033,53.11,53.0497,53.1033,27066.0
2015-08-13 15:40:00,79.33,79.38,79.31,79.33,52263.0,53.1167,53.1502,53.1033,53.1167,52263.0
2015-08-13 15:45:00,79.33,79.39,79.3,79.36,48295.0,53.1167,53.1569,53.0966,53.1368,48295.0
2015-08-13 15:50:00,79.36,79.38,79.33,79.38,42774.0,53.1368,53.1502,53.1167,53.1502,42774.0
2015-08-13 15:55:00,79.37,79.43,79.37,79.4,145640.0,53.1435,53.1836,53.1435,53.1636,145640.0
2015-08-14 09:30:00,79.17,79.65,79.17,79.17,70304.0,53.0096,53.331,53.0096,53.0096,70304.0
2015-08-14 09:35:00,79.24,79.24,78.96,78.97,33212.0,53.0564,53.0564,52.869,52.8756,33212.0
2015-08-14 09:40:00,78.97,79.11,78.87,78.99,74219.0,52.8756,52.9694,52.8087,52.889,74219.0
2015-08-14 09:45:00,78.98,79.12,78.98,79.04,61041.0,52.8823,52.9761,52.8823,52.9225,61041.0
2015-08-14 09:50:00,79.05,79.33,79.04,79.3,39936.0,52.9292,53.1167,52.9225,53.0966,39936.0
2015-08-14 09:55:00,79.3,79.36,79.24,79.28,37300.0,53.0966,53.1368,53.0564,53.0832,37300.0
2015-08-14 10:00:00,79.28,79.37,79.23,79.31,19639.0,53.0832,53.1435,53.0497,53.1033,19639.0
2015-08-14 10:05:00,79.3,79.33,79.28,79.28,20133.0,53.0966,53.1167,53.0832,53.0832,20133.0
2015-08-14 10:10:00,79.27,79.28,79.2,79.26,25058.0,53.0765,53.0832,53.0296,53.0698,25058.0
2015-08-14 10:15:00,79.26,79.28,79.15,79.16,36221.0,53.0698,53.0832,52.9962,53.0029,36221.0
2015-08-14 10:20:00,79.16,79.34,79.16,79.33,35399.0,53.0029,53.1234,53.0029,53.1167,35399.0
2015-08-14 10:25:00,79.34,79.44,79.33,79.4,69296.0,53.1234,53.1903,53.1167,53.1636,69296.0
2015-08-14 10:30:00,79.4,79.55,79.4,79.53,62953.0,53.1636,53.264,53.1636,53.2506,62953.0
2015-08-14 10:35:00,79.52,79.53,79.45,79.52,66897.0,53.2439,53.2506,53.197,53.2439,66897.0
2015-08-14 10:40:00,79.52,79.61,79.5,79.59,57158.0,53.2439,53.3042,53.2305,53.2908,57158.0
2015-08-14 10:45:00,79.6,79.62,79.45,79.46,24307.0,53.2975,53.3109,53.197,53.2037,24307.0
2015-08-14 10:50:00,79.46,79.53,79.43,79.5,49335.0,53.2037,53.2506,53.1836,53.2305,49335.0
2015-08-14 10:55:00,79.49,79.5,79.42,79.45,66978.0,53.2238,53.2305,53.177,53.197,66978.0
2015-08-14 11:00:00,79.46,79.48,79.42,79.44,26454.0,53.2037,53.2171,53.177,53.1903,26454.0
2015-08-14 11:05:00,79.45,79.45,79.33,79.35,18730.0,53.197,53.197,53.1167,53.1301,18730.0
2015-08-14 11:10:00,79.34,79.37,79.31,79.36,19867.0,53.1234,53.1435,53.1033,53.1368,19867.0
2015-08-14 11:15:00,79.35,79.36,79.29,79.31,20867.0,53.1301,53.1368,53.0899,53.1033,20867.0
2015-08-14 11:20:00,79.3,79.31,79.27,79.29,12814.0,53.0966,53.1033,53.0765,53.0899,12814.0
2015-08-14 11:25:00,79.29,79.38,79.26,79.38,46477.0,53.0899,53.1502,53.0698,53.1502,46477.0
2015-08-14 11:30:00,79.37,79.44,79.32,79.44,15472.0,53.1435,53.1903,53.11,53.1903,15472.0
2015-08-14 11:35:00,79.43,79.51,79.41,79.43,62700.0,53.1836,53.2372,53.1703,53.1836,62700.0
2015-08-14 11:40:00,79.41,79.47,79.4,79.45,22995.0,53.1703,53.2104,53.1636,53.197,22995.0
2015-08-14 11:45:00,79.45,79.49,79.42,79.46,17221.0,53.197,53.2238,53.177,53.2037,17221.0
2015-08-14 11:50:00,79.46,79.48,79.33,79.35,15309.0,53.2037,53.2171,53.1167,53.1301,15309.0
2015-08-14 11:55:00,79.33,79.35,79.26,79.27,17960.0,53.1167,53.1301,53.0698,53.0765,17960.0
2015-08-14 12:00:00,79.26,79.36,79.25,79.35,13977.0,53.0698,53.1368,53.0631,53.1301,13977.0
2015-08-14 12:05:00,79.36,79.38,79.33,79.36,13000.0,53.1368,53.1502,53.1167,53.1368,13000.0
2015-08-14 12:10:00,79.36,79.42,79.34,79.41,16924.0,53.1368,53.177,53.1234,53.1703,16924.0
2015-08-14 12:15:00,79.42,79.42,79.39,79.4,15971.0,53.177,53.177,53.1569,53.1636,15971.0
2015-08-14 12:20:00,79.41,79.41,79.33,79.39,25105.0,53.1703,53.1703,53.1167,53.1569,25105.0
2015-08-14 12:25:00,79.4,79.46,79.38,79.46,20764.0,53.1636,53.2037,53.1502,53.2037,20764.0
2015-08-14 12:30:00,79.46,79.5,79.45,79.5,14828.0,53.2037,53.2305,53.197,53.2305,14828.0
2015-08-14 12:35:00,79.5,79.51,79.43,79.43,23424.0,53.2305,53.2372,53.1836,53.1836,23424.0
2015-08-14 12:40:00,79.44,79.46,79.43,79.44,26343.0,53.1903,53.2037,53.1836,53.1903,26343.0
2015-08-14 12:45:00,79.44,79.44,79.33,79.36,20391.0,53.1903,53.1903,53.1167,53.1368,20391.0
2015-08-14 12:50:00,79.35,79.38,79.34,79.38,19560.0,53.1301,53.1502,53.1234,53.1502,19560.0
2015-08-14 12:55:00,79.38,79.41,79.36,79.41,12876.0,53.1502,53.1703,53.1368,53.1703,12876.0
2015-08-14 13:00:00,79.41,79.46,79.39,79.45,11021.0,53.1703,53.2037,53.1569,53.197,11021.0
2015-08-14 13:05:00,79.45,79.49,79.44,79.49,8798.0,53.197,53.2238,53.1903,53.2238,8798.0
2015-08-14 13:10:00,79.5,79.56,79.5,79.56,22194.0,53.2305,53.2707,53.2305,53.2707,22194.0
2015-08-14 13:15:00,79.56,79.59,79.53,79.57,26183.0,53.2707,53.2908,53.2506,53.2774,26183.0
2015-08-14 13:20:00,79.57,79.57,79.51,79.55,12805.0,53.2774,53.2774,53.2372,53.264,12805.0
2015-08-14 13:25:00,79.56,79.59,79.53,79.59,11149.0,53.2707,53.2908,53.2506,53.2908,11149.0
2015-08-14 13:30:00,79.59,79.6,79.56,79.58,17438.0,53.2908,53.2975,53.2707,53.2841,17438.0
2015-08-14 13:35:00,79.59,79.59,79.56,79.59,8639.0,53.2908,53.2908,53.2707,53.2908,8639.0
2015-08-14 13:40:00,79.58,79.59,79.5,79.5,13129.0,53.2841,53.2908,53.2305,53.2305,13129.0
2015-08-14 13:45:00,79.51,79.52,79.48,79.49,13283.0,53.2372,53.2439,53.2171,53.2238,13283.0
2015-08-14 13:50:00,79.48,79.49,79.43,79.47,60547.0,53.2171,53.2238,53.1836,53.2104,60547.0
2015-08-14 13:55:00,79.46,79.49,79.43,79.48,21258.0,53.2037,53.2238,53.1836,53.2171,21258.0
2015-08-14 14:00:00,79.48,79.59,79.48,79.58,22203.0,53.2171,53.2908,53.2171,53.2841,22203.0
2015-08-14 14:05:00,79.59,79.59,79.53,79.55,15288.0,53.2908,53.2908,53.2506,53.264,15288.0
2015-08-14 14:10:00,79.54,79.55,79.52,79.54,14591.0,53.2573,53.264,53.2439,53.2573,14591.0
2015-08-14 14:15:00,79.53,79.59,79.51,79.59,23228.0,53.2506,53.2908,53.2372,53.2908,23228.0
2015-08-14 14:20:00,79.59,79.6,79.53,79.54,13253.0,53.2908,53.2975,53.2506,53.2573,13253.0
2015-08-14 14:25:00,79.53,79.57,79.53,79.56,15152.0,53.2506,53.2774,53.2506,53.2707,15152.0
2015-08-14 14:30:00,79.55,79.57,79.53,79.55,18482.0,53.264,53.2774,53.2506,53.264,18482.0
2015-08-14 14:35:00,79.55,79.58,79.55,79.57,18828.0,53.264,53.2841,53.264,53.2774,18828.0
2015-08-14 14:40:00,79.57,79.62,79.56,79.62,10738.0,53.2774,53.3109,53.2707,53.3109,10738.0
2015-08-14 14:45:00,79.62,79.66,79.61,79.66,19539.0,53.3109,53.3376,53.3042,53.3376,19539.0
2015-08-14 14:50:00,79.67,79.68,79.64,79.66,16354.0,53.3443,53.351,53.3243,53.3376,16354.0
2015-08-14 14:55:00,79.65,79.67,79.6,79.6,19202.0,53.331,53.3443,53.2975,53.2975,19202.0
2015-08-14 15:00:00,79.61,79.66,79.58,79.66,28746.0,53.3042,53.3376,53.2841,53.3376,28746.0
2015-08-14 15:05:00,79.66,79.7,79.62,79.7,21827.0,53.3376,53.3644,53.3109,53.3644,21827.0
2015-08-14 15:10:00,79.7,79.7,79.66,79.68,18076.0,53.3644,53.3644,53.3376,53.351,18076.0
2015-08-14 15:15:00,79.69,79.7,79.68,79.68,14033.0,53.3577,53.3644,53.351,53.351,14033.0
2015-08-14 15:20:00,79.68,79.71,79.67,79.7,16990.0,53.351,53.3711,53.3443,53.3644,16990.0
2015-08-14 15:25:00,79.68,79.75,79.68,79.73,20086.0,53.351,53.3979,53.351,53.3845,20086.0
2015-08-14 15:30:00,79.71,79.72,79.68,79.7,32916.0,53.3711,53.3778,53.351,53.3644,32916.0
2015-08-14 15:35:00,79.7,79.74,79.67,79.73,24269.0,53.3644,53.3912,53.3443,53.3845,24269.0
2015-08-14 15:40:00,79.73,79.86,79.72,79.81,90440.0,53.3845,53.4716,53.3778,53.4381,90440.0
2015-08-14 15:45:00,79.81,79.86,79.81,79.84,23723.0,53.4381,53.4716,53.4381,53.4582,23723.0
2015-08-14 15:50:00,79.84,79.85,79.75,79.75,27787.0,53.4582,53.4649,53.3979,53.3979,27787.0
2015-08-14 15:55:00,79.76,79.83,79.75,79.81,45067.0,53.4046,53.4515,53.3979,53.4381,45067.0
2015-08-17 09:30:00,79.91,79.97,79.78,79.82,192219.0,53.505,53.5452,53.418,53.4448,192219.0
2015-08-17 09:35:00,79.81,79.89,79.76,79.77,45472.0,53.4381,53.4916,53.4046,53.4113,45472.0
2015-08-17 09:40:00,79.76,79.77,79.54,79.66,99471.0,53.4046,53.4113,53.2573,53.3376,99471.0
2015-08-17 09:45:00,79.66,79.74,79.63,79.73,172029.0,53.3376,53.3912,53.3176,53.3845,172029.0
2015-08-17 09:50:00,79.73,79.74,79.55,79.57,88884.0,53.3845,53.3912,53.264,53.2774,88884.0
2015-08-17 09:55:00,79.56,79.61,79.49,79.52,15683.0,53.2707,53.3042,53.2238,53.2439,15683.0
2015-08-17 10:00:00,79.5,79.63,79.49,79.61,13243.0,53.2305,53.3176,53.2238,53.3042,13243.0
2015-08-17 10:05:00,79.61,79.73,79.59,79.7,111882.0,53.3042,53.3845,53.2908,53.3644,111882.0
2015-08-17 10:10:00,79.72,79.85,79.72,79.83,7791.0,53.3778,53.4649,53.3778,53.4515,7791.0
2015-08-17 10:15:00,79.82,79.94,79.79,79.92,19870.0,53.4448,53.5251,53.4247,53.5117,19870.0
2015-08-17 10:20:00,79.92,79.92,79.87,79.88,10349.0,53.5117,53.5117,53.4783,53.485,10349.0
2015-08-17 10:25:00,79.88,79.94,79.88,79.92,10861.0,53.485,53.5251,53.485,53.5117,10861.0
2015-08-17 10:30:00,79.93,79.98,79.91,79.97,24081.0,53.5184,53.5519,53.505,53.5452,24081.0
2015-08-17 10:35:00,79.98,80.07,79.96,79.96,60674.0,53.5519,53.6122,53.5385,53.5385,60674.0
2015-08-17 10:40:00,79.96,80.0,79.96,79.98,8333.0,53.5385,53.5653,53.5385,53.5519,8333.0
2015-08-17 10:45:00,79.98,79.99,79.86,79.87,39748.0,53.5519,53.5586,53.4716,53.4783,39748.0
2015-08-17 10:50:00,79.89,79.95,79.88,79.91,14917.0,53.4916,53.5318,53.485,53.505,14917.0
2015-08-17 10:55:00,79.91,80.09,79.91,80.07,31219.0,53.505,53.6256,53.505,53.6122,31219.0
2015-08-17 11:00:00,80.08,80.16,80.06,80.16,23209.0,53.6189,53.6724,53.6055,53.6724,23209.0
2015-08-17 11:05:00,80.16,80.19,80.1,80.17,36424.0,53.6724,53.6925,53.6323,53.6791,36424.0
2015-08-17 11:10:00,80.17,80.19,80.13,80.16,24438.0,53.6791,53.6925,53.6523,53.6724,24438.0
2015-08-17 11:15:00,80.15,80.15,80.12,80.13,19052.0,53.6657,53.6657,53.6457,53.6523,19052.0
2015-08-17 11:20:00,80.13,80.13,80.07,80.09,12021.0,53.6523,53.6523,53.6122,53.6256,12021.0
2015-08-17 11:25:00,80.09,80.19,80.07,80.19,41506.0,53.6256,53.6925,53.6122,53.6925,41506.0
2015-08-17 11:30:00,80.19,80.21,80.15,80.19,33700.0,53.6925,53.7059,53.6657,53.6925,33700.0
2015-08-17 11:35:00,80.19,80.25,80.17,80.25,39572.0,53.6925,53.7327,53.6791,53.7327,39572.0
2015-08-17 11:40:00,80.25,80.25,80.13,80.16,21544.0,53.7327,53.7327,53.6523,53.6724,21544.0
2015-08-17 11:45:00,80.17,80.22,80.15,80.17,16019.0,53.6791,53.7126,53.6657,53.6791,16019.0
2015-08-17 11:50:00,80.18,80.21,80.17,80.2,22991.0,53.6858,53.7059,53.6791,53.6992,22991.0
2015-08-17 11:55:00,80.21,80.21,80.09,80.12,45379.0,53.7059,53.7059,53.6256,53.6457,45379.0
2015-08-17 12:00:00,80.12,80.19,80.12,80.17,20867.0,53.6457,53.6925,53.6457,53.6791,20867.0
2015-08-17 12:05:00,80.16,80.23,80.16,80.23,16457.0,53.6724,53.7193,53.6724,53.7193,16457.0
2015-08-17 12:10:00,80.22,80.25,80.22,80.22,21397.0,53.7126,53.7327,53.7126,53.7126,21397.0
2015-08-17 12:15:00,80.21,80.24,80.19,80.23,12640.0,53.7059,53.726,53.6925,53.7193,12640.0
2015-08-17 12:20:00,80.23,80.32,80.22,80.3,15839.0,53.7193,53.7796,53.7126,53.7662,15839.0
2015-08-17 12:25:00,80.31,80.34,80.27,80.28,23202.0,53.7729,53.793,53.7461,53.7528,23202.0
2015-08-17 12:30:00,80.27,80.29,80.25,80.26,9412.0,53.7461,53.7595,53.7327,53.7394,9412.0
2015-08-17 12:35:00,80.26,80.31,80.26,80.31,10491.0,53.7394,53.7729,53.7394,53.7729,10491.0
2015-08-17 12:40:00,80.31,80.4,80.3,80.39,15086.0,53.7729,53.8331,53.7662,53.8264,15086.0
2015-08-17 12:45:00,80.39,80.4,80.36,80.36,12008.0,53.8264,53.8331,53.8063,53.8063,12008.0
2015-08-17 12:50:00,80.36,80.4,80.36,80.37,15512.0,53.8063,53.8331,53.8063,53.813,15512.0
2015-08-17 12:55:00,80.38,80.39,80.32,80.33,15271.0,53.8197,53.8264,53.7796,53.7863,15271.0
2015-08-17 13:00:00,80.33,80.41,80.3,80.4,16064.0,53.7863,53.8398,53.7662,53.8331,16064.0
2015-08-17 13:05:00,80.41,80.41,80.38,80.4,13742.0,53.8398,53.8398,53.8197,53.8331,13742.0
2015-08-17 13:10:00,80.41,80.45,80.41,80.43,16964.0,53.8398,53.8666,53.8398,53.8532,16964.0
2015-08-17 13:15:00,80.44,80.45,80.36,80.38,21091.0,53.8599,53.8666,53.8063,53.8197,21091.0
2015-08-17 13:20:00,80.38,80.38,80.34,80.37,22401.0,53.8197,53.8197,53.793,53.813,22401.0
2015-08-17 13:25:00,80.37,80.37,80.3,80.35,9695.0,53.813,53.813,53.7662,53.7997,9695.0
2015-08-17 13:30:00,80.34,80.36,80.3,80.31,11696.0,53.793,53.8063,53.7662,53.7729,11696.0
2015-08-17 13:35:00,80.3,80.3,80.23,80.23,14534.0,53.7662,53.7662,53.7193,53.7193,14534.0
2015-08-17 13:40:00,80.23,80.24,80.21,80.23,63820.0,53.7193,53.726,53.7059,53.7193,63820.0
2015-08-17 13:45:00,80.23,80.26,80.21,80.23,20889.0,53.7193,53.7394,53.7059,53.7193,20889.0
2015-08-17 13:50:00,80.23,80.23,80.2,80.23,46651.0,53.7193,53.7193,53.6992,53.7193,46651.0
2015-08-17 13:55:00,80.24,80.28,80.22,80.26,29751.0,53.726,53.7528,53.7126,53.7394,29751.0
2015-08-17 14:00:00,80.26,80.29,80.26,80.27,15817.0,53.7394,53.7595,53.7394,53.7461,15817.0
2015-08-17 14:05:00,80.28,80.28,80.23,80.24,18540.0,53.7528,53.7528,53.7193,53.726,18540.0
2015-08-17 14:10:00,80.23,80.24,80.14,80.15,31325.0,53.7193,53.726,53.659,53.6657,31325.0
2015-08-17 14:15:00,80.15,80.22,80.15,80.22,123148.0,53.6657,53.7126,53.6657,53.7126,123148.0
2015-08-17 14:20:00,80.22,80.22,80.18,80.18,33969.0,53.7126,53.7126,53.6858,53.6858,33969.0
2015-08-17 14:25:00,80.18,80.18,80.15,80.16,20606.0,53.6858,53.6858,53.6657,53.6724,20606.0
2015-08-17 14:30:00,80.17,80.26,80.16,80.26,32167.0,53.6791,53.7394,53.6724,53.7394,32167.0
2015-08-17 14:35:00,80.26,80.3,80.26,80.3,22283.0,53.7394,53.7662,53.7394,53.7662,22283.0
2015-08-17 14:40:00,80.3,80.33,80.29,80.31,26982.0,53.7662,53.7863,53.7595,53.7729,26982.0
2015-08-17 14:45:00,80.32,80.32,80.29,80.31,20293.0,53.7796,53.7796,53.7595,53.7729,20293.0
2015-08-17 14:50:00,80.32,80.36,80.3,80.34,35334.0,53.7796,53.8063,53.7662,53.793,35334.0
2015-08-17 14:55:00,80.35,80.36,80.3,80.33,20586.0,53.7997,53.8063,53.7662,53.7863,20586.0
2015-08-17 15:00:00,80.32,80.32,80.3,80.31,9513.0,53.7796,53.7796,53.7662,53.7729,9513.0
2015-08-17 15:05:00,80.31,80.33,80.29,80.32,21429.0,53.7729,53.7863,53.7595,53.7796,21429.0
2015-08-17 15:10:00,80.32,80.33,80.26,80.28,21391.0,53.7796,53.7863,53.7394,53.7528,21391.0
2015-08-17 15:15:00,80.28,80.31,80.26,80.31,31263.0,53.7528,53.7729,53.7394,53.7729,31263.0
2015-08-17 15:20:00,80.3,80.33,80.29,80.32,31839.0,53.7662,53.7863,53.7595,53.7796,31839.0
2015-08-17 15:25:00,80.32,80.41,80.32,80.39,33032.0,53.7796,53.8398,53.7796,53.8264,33032.0
2015-08-17 15:30:00,80.39,80.42,80.36,80.36,34529.0,53.8264,53.8465,53.8063,53.8063,34529.0
2015-08-17 15:35:00,80.36,80.39,80.33,80.38,48120.0,53.8063,53.8264,53.7863,53.8197,48120.0
2015-08-17 15:40:00,80.39,80.42,80.32,80.41,44720.0,53.8264,53.8465,53.7796,53.8398,44720.0
2015-08-17 15:45:00,80.42,80.44,80.38,80.42,48097.0,53.8465,53.8599,53.8197,53.8465,48097.0
2015-08-17 15:50:00,80.42,80.47,80.41,80.45,54557.0,53.8465,53.88,53.8398,53.8666,54557.0
2015-08-17 15:55:00,80.46,80.57,80.44,80.54,128461.0,53.8733,53.947,53.8599,53.9269,128461.0
2015-08-18 09:30:00,80.47,80.51,80.34,80.46,178313.0,53.88,53.9068,53.793,53.8733,178313.0
2015-08-18 09:35:00,80.46,80.51,80.38,80.38,42940.0,53.8733,53.9068,53.8197,53.8197,42940.0
2015-08-18 09:40:00,80.42,80.45,80.3,80.32,45768.0,53.8465,53.8666,53.7662,53.7796,45768.0
2015-08-18 09:45:00,80.34,80.42,80.31,80.4,27400.0,53.793,53.8465,53.7729,53.8331,27400.0
2015-08-18 09:50:00,80.4,80.48,80.33,80.36,34923.0,53.8331,53.8867,53.7863,53.8063,34923.0
2015-08-18 09:55:00,80.35,80.37,80.24,80.29,32066.0,53.7997,53.813,53.726,53.7595,32066.0
2015-08-18 10:00:00,80.28,80.37,80.27,80.35,41629.0,53.7528,53.813,53.7461,53.7997,41629.0
2015-08-18 10:05:00,80.34,80.44,80.31,80.36,22986.0,53.793,53.8599,53.7729,53.8063,22986.0
2015-08-18 10:10:00,80.36,80.46,80.36,80.4,22654.0,53.8063,53.8733,53.8063,53.8331,22654.0
2015-08-18 10:15:00,80.38,80.48,80.38,80.45,25363.0,53.8197,53.8867,53.8197,53.8666,25363.0
2015-08-18 10:20:00,80.46,80.5,80.43,80.43,40015.0,53.8733,53.9001,53.8532,53.8532,40015.0
2015-08-18 10:25:00,80.43,80.51,80.41,80.51,39318.0,53.8532,53.9068,53.8398,53.9068,39318.0
2015-08-18 10:30:00,80.51,80.54,80.46,80.46,21164.0,53.9068,53.9269,53.8733,53.8733,21164.0
2015-08-18 10:35:00,80.47,80.53,80.42,80.51,33155.0,53.88,53.9202,53.8465,53.9068,33155.0
2015-08-18 10:40:00,80.53,80.62,80.52,80.6,24354.0,53.9202,53.9804,53.9135,53.967,24354.0
2015-08-18 10:45:00,80.6,80.63,80.53,80.63,38172.0,53.967,53.9871,53.9202,53.9871,38172.0
2015-08-18 10:50:00,80.61,80.62,80.55,80.55,25747.0,53.9737,53.9804,53.9336,53.9336,25747.0
2015-08-18 10:55:00,80.56,80.59,80.49,80.58,52122.0,53.9403,53.9603,53.8934,53.9537,52122.0
2015-08-18 11:00:00,80.57,80.58,80.49,80.49,29054.0,53.947,53.9537,53.8934,53.8934,29054.0
2015-08-18 11:05:00,80.49,80.55,80.47,80.54,32361.0,53.8934,53.9336,53.88,53.9269,32361.0
2015-08-18 11:10:00,80.53,80.53,80.49,80.51,16032.0,53.9202,53.9202,53.8934,53.9068,16032.0
2015-08-18 11:15:00,80.51,80.57,80.5,80.53,28587.0,53.9068,53.947,53.9001,53.9202,28587.0
2015-08-18 11:20:00,80.53,80.55,80.49,80.5,16936.0,53.9202,53.9336,53.8934,53.9001,16936.0
2015-08-18 11:25:00,80.5,80.54,80.48,80.54,26333.0,53.9001,53.9269,53.8867,53.9269,26333.0
2015-08-18 11:30:00,80.53,80.6,80.5,80.56,117140.0,53.9202,53.967,53.9001,53.9403,117140.0
2015-08-18 11:35:00,80.55,80.68,80.55,80.66,30278.0,53.9336,54.0206,53.9336,54.0072,30278.0
2015-08-18 11:40:00,80.65,80.71,80.61,80.71,30993.0,54.0005,54.0407,53.9737,54.0407,30993.0
2015-08-18 11:45:00,80.7,80.71,80.65,80.66,21681.0,54.034,54.0407,54.0005,54.0072,21681.0
2015-08-18 11:50:00,80.66,80.66,80.58,80.61,29595.0,54.0072,54.0072,53.9537,53.9737,29595.0
2015-08-18 11:55:00,80.61,80.63,80.58,80.59,25019.0,53.9737,53.9871,53.9537,53.9603,25019.0
2015-08-18 12:00:00,80.6,80.61,80.57,80.6,23710.0,53.967,53.9737,53.947,53.967,23710.0
2015-08-18 12:05:00,80.6,80.62,80.59,80.62,13314.0,53.967,53.9804,53.9603,53.9804,13314.0
2015-08-18 12:10:00,80.61,80.62,80.57,80.59,31875.0,53.9737,53.9804,53.947,53.9603,31875.0
2015-08-18 12:15:00,80.58,80.59,80.55,80.56,14837.0,53.9537,53.9603,53.9336,53.9403,14837.0
2015-08-18 12:20:00,80.57,80.58,80.55,80.56,18368.0,53.947,53.9537,53.9336,53.9403,18368.0
2015-08-18 12:25:00,80.57,80.66,80.57,80.66,10342.0,53.947,54.0072,53.947,54.0072,10342.0
2015-08-18 12:30:00,80.66,80.66,80.59,80.6,24961.0,54.0072,54.0072,53.9603,53.967,24961.0
2015-08-18 12:35:00,80.61,80.66,80.6,80.65,16033.0,53.9737,54.0072,53.967,54.0005,16033.0
2015-08-18 12:40:00,80.65,80.66,80.57,80.61,19171.0,54.0005,54.0072,53.947,53.9737,19171.0
2015-08-18 12:45:00,80.62,80.64,80.61,80.62,20389.0,53.9804,53.9938,53.9737,53.9804,20389.0
2015-08-18 12:50:00,80.63,80.73,80.63,80.73,77175.0,53.9871,54.0541,53.9871,54.0541,77175.0
2015-08-18 12:55:00,80.73,80.73,80.7,80.71,15652.0,54.0541,54.0541,54.034,54.0407,15652.0
2015-08-18 13:00:00,80.71,80.74,80.69,80.72,50067.0,54.0407,54.0608,54.0273,54.0474,50067.0
2015-08-18 13:05:00,80.73,80.78,80.72,80.76,17022.0,54.0541,54.0876,54.0474,54.0742,17022.0
2015-08-18 13:10:00,80.77,80.81,80.76,80.8,25343.0,54.0809,54.1077,54.0742,54.101,25343.0
2015-08-18 13:15:00,80.8,80.83,80.77,80.79,40400.0,54.101,54.121,54.0809,54.0943,40400.0
2015-08-18 13:20:00,80.79,80.79,80.74,80.75,25709.0,54.0943,54.0943,54.0608,54.0675,25709.0
2015-08-18 13:25:00,80.76,80.77,80.72,80.73,67564.0,54.0742,54.0809,54.0474,54.0541,67564.0
2015-08-18 13:30:00,80.74,80.75,80.7,80.73,22639.0,54.0608,54.0675,54.034,54.0541,22639.0
2015-08-18 13:35:00,80.73,80.73,80.68,80.71,26768.0,54.0541,54.0541,54.0206,54.0407,26768.0
2015-08-18 13:40:00,80.71,80.76,80.7,80.75,19104.0,54.0407,54.0742,54.034,54.0675,19104.0
2015-08-18 13:45:00,80.75,80.76,80.69,80.69,18450.0,54.0675,54.0742,54.0273,54.0273,18450.0
2015-08-18 13:50:00,80.69,80.7,80.66,80.67,19706.0,54.0273,54.034,54.0072,54.0139,19706.0
2015-08-18 13:55:00,80.67,80.71,80.66,80.7,29535.0,54.0139,54.0407,54.0072,54.034,29535.0
2015-08-18 14:00:00,80.7,80.71,80.64,80.65,26773.0,54.034,54.0407,53.9938,54.0005,26773.0
2015-08-18 14:05:00,80.66,80.66,80.61,80.63,16005.0,54.0072,54.0072,53.9737,53.9871,16005.0
2015-08-18 14:10:00,80.63,80.67,80.61,80.67,29863.0,53.9871,54.0139,53.9737,54.0139,29863.0
2015-08-18 14:15:00,80.67,80.7,80.64,80.68,27651.0,54.0139,54.034,53.9938,54.0206,27651.0
2015-08-18 14:20:00,80.68,80.72,80.66,80.7,18578.0,54.0206,54.0474,54.0072,54.034,18578.0
2015-08-18 14:25:00,80.71,80.71,80.66,80.68,26828.0,54.0407,54.0407,54.0072,54.0206,26828.0
2015-08-18 14:30:00,80.68,80.68,80.64,80.66,31031.0,54.0206,54.0206,53.9938,54.0072,31031.0
2015-08-18 14:35:00,80.65,80.7,80.65,80.69,56085.0,54.0005,54.034,54.0005,54.0273,56085.0
2015-08-18 14:40:00,80.69,80.7,80.64,80.65,30182.0,54.0273,54.034,53.9938,54.0005,30182.0
2015-08-18 14:45:00,80.64,80.69,80.63,80.67,28324.0,53.9938,54.0273,53.9871,54.0139,28324.0
2015-08-18 14:50:00,80.67,80.68,80.6,80.62,35652.0,54.0139,54.0206,53.967,53.9804,35652.0
2015-08-18 14:55:00,80.63,80.64,80.61,80.64,39201.0,53.9871,53.9938,53.9737,53.9938,39201.0
2015-08-18 15:00:00,80.63,80.65,80.62,80.64,38573.0,53.9871,54.0005,53.9804,53.9938,38573.0
2015-08-18 15:05:00,80.64,80.65,80.63,80.64,39691.0,53.9938,54.0005,53.9871,53.9938,39691.0
2015-08-18 15:10:00,80.63,80.66,80.63,80.66,70100.0,53.9871,54.0072,53.9871,54.0072,70100.0
2015-08-18 15:15:00,80.65,80.74,80.65,80.71,63057.0,54.0005,54.0608,54.0005,54.0407,63057.0
2015-08-18 15:20:00,80.71,80.72,80.66,80.67,30070.0,54.0407,54.0474,54.0072,54.0139,30070.0
2015-08-18 15:25:00,80.66,80.66,80.62,80.65,43944.0,54.0072,54.0072,53.9804,54.0005,43944.0
2015-08-18 15:30:00,80.64,80.66,80.61,80.63,32707.0,53.9938,54.0072,53.9737,53.9871,32707.0
2015-08-18 15:35:00,80.63,80.66,80.61,80.65,20297.0,53.9871,54.0072,53.9737,54.0005,20297.0
2015-08-18 15:40:00,80.66,80.71,80.64,80.67,46971.0,54.0072,54.0407,53.9938,54.0139,46971.0
2015-08-18 15:45:00,80.68,80.72,80.67,80.69,35766.0,54.0206,54.0474,54.0139,54.0273,35766.0
2015-08-18 15:50:00,80.69,80.7,80.67,80.68,79448.0,54.0273,54.034,54.0139,54.0206,79448.0
2015-08-18 15:55:00,80.67,80.75,80.65,80.73,69251.0,54.0139,54.0675,54.0005,54.0541,69251.0
2015-08-19 09:30:00,80.51,80.56,80.08,80.15,132374.0,53.9068,53.9403,53.6189,53.6657,132374.0
2015-08-19 09:35:00,80.14,80.25,80.06,80.25,31633.0,53.659,53.7327,53.6055,53.7327,31633.0
2015-08-19 09:40:00,80.23,80.39,80.21,80.29,46831.0,53.7193,53.8264,53.7059,53.7595,46831.0
2015-08-19 09:45:00,80.28,80.31,80.14,80.17,39871.0,53.7528,53.7729,53.659,53.6791,39871.0
2015-08-19 09:50:00,80.15,80.25,80.14,80.23,43662.0,53.6657,53.7327,53.659,53.7193,43662.0
2015-08-19 09:55:00,80.22,80.23,80.13,80.13,24676.0,53.7126,53.7193,53.6523,53.6523,24676.0
2015-08-19 10:00:00,80.12,80.22,80.11,80.2,26405.0,53.6457,53.7126,53.639,53.6992,26405.0
2015-08-19 10:05:00,80.2,80.21,80.14,80.16,25051.0,53.6992,53.7059,53.659,53.6724,25051.0
2015-08-19 10:10:00,80.17,80.23,80.12,80.13,37640.0,53.6791,53.7193,53.6457,53.6523,37640.0
2015-08-19 10:15:00,80.13,80.14,80.07,80.09,31226.0,53.6523,53.659,53.6122,53.6256,31226.0
2015-08-19 10:20:00,80.09,80.11,80.02,80.02,19470.0,53.6256,53.639,53.5787,53.5787,19470.0
2015-08-19 10:25:00,80.02,80.02,79.92,79.95,77959.0,53.5787,53.5787,53.5117,53.5318,77959.0
2015-08-19 10:30:00,79.94,79.96,79.86,79.96,36333.0,53.5251,53.5385,53.4716,53.5385,36333.0
2015-08-19 10:35:00,79.96,79.96,79.9,79.93,8854.0,53.5385,53.5385,53.4983,53.5184,8854.0
2015-08-19 10:40:00,79.94,79.97,79.86,79.9,28467.0,53.5251,53.5452,53.4716,53.4983,28467.0
2015-08-19 10:45:00,79.9,79.91,79.8,79.86,32576.0,53.4983,53.505,53.4314,53.4716,32576.0
2015-08-19 10:50:00,79.86,79.89,79.83,79.84,11592.0,53.4716,53.4916,53.4515,53.4582,11592.0
2015-08-19 10:55:00,79.85,79.92,79.81,79.92,15068.0,53.4649,53.5117,53.4381,53.5117,15068.0
2015-08-19 11:00:00,79.93,80.04,79.93,80.03,18563.0,53.5184,53.5921,53.5184,53.5854,18563.0
2015-08-19 11:05:00,80.03,80.03,79.92,79.96,14208.0,53.5854,53.5854,53.5117,53.5385,14208.0
2015-08-19 11:10:00,79.97,80.05,79.94,80.02,22537.0,53.5452,53.5988,53.5251,53.5787,22537.0
2015-08-19 11:15:00,80.03,80.04,79.97,79.99,14313.0,53.5854,53.5921,53.5452,53.5586,14313.0
2015-08-19 11:20:00,79.99,80.03,79.97,79.98,10552.0,53.5586,53.5854,53.5452,53.5519,10552.0
2015-08-19 11:25:00,79.98,79.98,79.93,79.97,27517.0,53.5519,53.5519,53.5184,53.5452,27517.0
2015-08-19 11:30:00,79.96,79.96,79.9,79.9,25450.0,53.5385,53.5385,53.4983,53.4983,25450.0
2015-08-19 11:35:00,79.9,79.95,79.89,79.95,21190.0,53.4983,53.5318,53.4916,53.5318,21190.0
2015-08-19 11:40:00,79.95,79.98,79.92,79.95,22022.0,53.5318,53.5519,53.5117,53.5318,22022.0
2015-08-19 11:45:00,79.95,79.97,79.88,79.89,28141.0,53.5318,53.5452,53.485,53.4916,28141.0
2015-08-19 11:50:00,79.9,79.9,79.84,79.85,22558.0,53.4983,53.4983,53.4582,53.4649,22558.0
2015-08-19 11:55:00,79.86,79.86,79.81,79.86,25202.0,53.4716,53.4716,53.4381,53.4716,25202.0
2015-08-19 12:00:00,79.85,79.85,79.78,79.79,19063.0,53.4649,53.4649,53.418,53.4247,19063.0
2015-08-19 12:05:00,79.79,79.82,79.77,79.82,16727.0,53.4247,53.4448,53.4113,53.4448,16727.0
2015-08-19 12:10:00,79.82,79.86,79.82,79.84,23400.0,53.4448,53.4716,53.4448,53.4582,23400.0
2015-08-19 12:15:00,79.84,79.84,79.78,79.81,20615.0,53.4582,53.4582,53.418,53.4381,20615.0
2015-08-19 12:20:00,79.81,79.87,79.8,79.87,23725.0,53.4381,53.4783,53.4314,53.4783,23725.0
2015-08-19 12:25:00,79.87,79.96,79.87,79.96,13519.0,53.4783,53.5385,53.4783,53.5385,13519.0
2015-08-19 12:30:00,79.95,80.04,79.95,80.02,15307.0,53.5318,53.5921,53.5318,53.5787,15307.0
2015-08-19 12:35:00,80.02,80.08,80.0,80.08,12921.0,53.5787,53.6189,53.5653,53.6189,12921.0
2015-08-19 12:40:00,80.09,80.16,80.07,80.11,20950.0,53.6256,53.6724,53.6122,53.639,20950.0
2015-08-19 12:45:00,80.11,80.11,80.05,80.08,10456.0,53.639,53.639,53.5988,53.6189,10456.0
2015-08-19 12:50:00,80.07,80.1,80.06,80.07,21775.0,53.6122,53.6323,53.6055,53.6122,21775.0
2015-08-19 12:55:00,80.07,80.07,79.99,80.0,17203.0,53.6122,53.6122,53.5586,53.5653,17203.0
2015-08-19 13:00:00,80.0,80.08,79.99,80.08,20410.0,53.5653,53.6189,53.5586,53.6189,20410.0
2015-08-19 13:05:00,80.09,80.1,80.05,80.09,13776.0,53.6256,53.6323,53.5988,53.6256,13776.0
2015-08-19 13:10:00,80.08,80.17,80.08,80.14,12847.0,53.6189,53.6791,53.6189,53.659,12847.0
2015-08-19 13:15:00,80.14,80.19,80.13,80.14,15240.0,53.659,53.6925,53.6523,53.659,15240.0
2015-08-19 13:20:00,80.15,80.16,80.12,80.13,17894.0,53.6657,53.6724,53.6457,53.6523,17894.0
2015-08-19 13:25:00,80.13,80.13,80.04,80.04,22380.0,53.6523,53.6523,53.5921,53.5921,22380.0
2015-08-19 13:30:00,80.02,80.06,79.99,80.01,19943.0,53.5787,53.6055,53.5586,53.572,19943.0
2015-08-19 13:35:00,80.0,80.04,79.93,79.95,34228.0,53.5653,53.5921,53.5184,53.5318,34228.0
2015-08-19 13:40:00,79.95,80.06,79.94,80.04,27656.0,53.5318,53.6055,53.5251,53.5921,27656.0
2015-08-19 13:45:00,80.05,80.17,79.99,80.16,37282.0,53.5988,53.6791,53.5586,53.6724,37282.0
2015-08-19 13:50:00,80.16,80.22,80.11,80.22,30684.0,53.6724,53.7126,53.639,53.7126,30684.0
2015-08-19 13:55:00,80.21,80.22,80.13,80.16,19071.0,53.7059,53.7126,53.6523,53.6724,19071.0
2015-08-19 14:00:00,80.17,80.31,80.14,80.31,25588.0,53.6791,53.7729,53.659,53.7729,25588.0
2015-08-19 14:05:00,80.31,80.48,80.3,80.44,34307.0,53.7729,53.8867,53.7662,53.8599,34307.0
2015-08-19 14:10:00,80.45,80.62,80.45,80.57,40855.0,53.8666,53.9804,53.8666,53.947,40855.0
2015-08-19 14:15:00,80.56,80.58,80.47,80.54,28311.0,53.9403,53.9537,53.88,53.9269,28311.0
2015-08-19 14:20:00,80.54,80.54,80.47,80.5,20164.0,53.9269,53.9269,53.88,53.9001,20164.0
2015-08-19 14:25:00,80.49,80.5,80.38,80.43,23304.0,53.8934,53.9001,53.8197,53.8532,23304.0
2015-08-19 14:30:00,80.44,80.44,80.3,80.31,27839.0,53.8599,53.8599,53.7662,53.7729,27839.0
2015-08-19 14:35:00,80.32,80.35,80.3,80.33,21389.0,53.7796,53.7997,53.7662,53.7863,21389.0
2015-08-19 14:40:00,80.34,80.4,80.29,80.32,24314.0,53.793,53.8331,53.7595,53.7796,24314.0
2015-08-19 14:45:00,80.31,80.32,80.27,80.31,31598.0,53.7729,53.7796,53.7461,53.7729,31598.0
2015-08-19 14:50:00,80.3,80.32,80.27,80.29,20651.0,53.7662,53.7796,53.7461,53.7595,20651.0
2015-08-19 14:55:00,80.29,80.29,80.14,80.17,23967.0,53.7595,53.7595,53.659,53.6791,23967.0
2015-08-19 15:00:00,80.15,80.17,80.11,80.14,28278.0,53.6657,53.6791,53.639,53.659,28278.0
2015-08-19 15:05:00,80.13,80.18,80.12,80.18,20726.0,53.6523,53.6858,53.6457,53.6858,20726.0
2015-08-19 15:10:00,80.18,80.22,80.16,80.19,37057.0,53.6858,53.7126,53.6724,53.6925,37057.0
2015-08-19 15:15:00,80.2,80.23,80.14,80.22,24711.0,53.6992,53.7193,53.659,53.7126,24711.0
2015-08-19 15:20:00,80.22,80.28,80.2,80.28,26099.0,53.7126,53.7528,53.6992,53.7528,26099.0
2015-08-19 15:25:00,80.28,80.31,80.24,80.3,21007.0,53.7528,53.7729,53.726,53.7662,21007.0
2015-08-19 15:30:00,80.3,80.33,80.27,80.3,32661.0,53.7662,53.7863,53.7461,53.7662,32661.0
2015-08-19 15:35:00,80.3,80.31,80.16,80.19,37950.0,53.7662,53.7729,53.6724,53.6925,37950.0
2015-08-19 15:40:00,80.19,80.28,80.18,80.27,27012.0,53.6925,53.7528,53.6858,53.7461,27012.0
2015-08-19 15:45:00,80.27,80.3,80.24,80.3,36182.0,53.7461,53.7662,53.726,53.7662,36182.0
2015-08-19 15:50:00,80.29,80.36,80.29,80.32,37650.0,53.7595,53.8063,53.7595,53.7796,37650.0
2015-08-19 15:55:00,80.32,80.36,80.18,80.2,72748.0,53.7796,53.8063,53.6858,53.6992,72748.0
2015-08-20 09:30:00,79.77,79.87,79.47,79.47,81311.0,53.4113,53.4783,53.2104,53.2104,81311.0
2015-08-20 09:35:00,79.5,79.66,79.47,79.6,74164.0,53.2305,53.3376,53.2104,53.2975,74164.0
2015-08-20 09:40:00,79.65,79.76,79.62,79.7,32300.0,53.331,53.4046,53.3109,53.3644,32300.0
2015-08-20 09:45:00,79.69,79.69,79.5,79.54,47993.0,53.3577,53.3577,53.2305,53.2573,47993.0
2015-08-20 09:50:00,79.53,79.57,79.49,79.54,32827.0,53.2506,53.2774,53.2238,53.2573,32827.0
2015-08-20 09:55:00,79.54,79.61,79.46,79.5,20923.0,53.2573,53.3042,53.2037,53.2305,20923.0
2015-08-20 10:00:00,79.53,79.55,79.44,79.51,40350.0,53.2506,53.264,53.1903,53.2372,40350.0
2015-08-20 10:05:00,79.52,79.55,79.42,79.49,37838.0,53.2439,53.264,53.177,53.2238,37838.0
2015-08-20 10:10:00,79.48,79.65,79.47,79.65,57163.0,53.2171,53.331,53.2104,53.331,57163.0
2015-08-20 10:15:00,79.64,79.75,79.59,79.72,50067.0,53.3243,53.3979,53.2908,53.3778,50067.0
2015-08-20 10:20:00,79.73,79.77,79.66,79.76,32246.0,53.3845,53.4113,53.3376,53.4046,32246.0
2015-08-20 10:25:00,79.75,79.75,79.61,79.65,28692.0,53.3979,53.3979,53.3042,53.331,28692.0
2015-08-20 10:30:00,79.67,79.71,79.62,79.71,20919.0,53.3443,53.3711,53.3109,53.3711,20919.0
2015-08-20 10:35:00,79.7,79.85,79.65,79.85,47747.0,53.3644,53.4649,53.331,53.4649,47747.0
2015-08-20 10:40:00,79.85,79.89,79.78,79.88,64042.0,53.4649,53.4916,53.418,53.485,64042.0
2015-08-20 10:45:00,79.89,79.98,79.89,79.9,55029.0,53.4916,53.5519,53.4916,53.4983,55029.0
2015-08-20 10:50:00,79.9,79.91,79.86,79.9,27213.0,53.4983,53.505,53.4716,53.4983,27213.0
2015-08-20 10:55:00,79.9,79.9,79.78,79.8,21442.0,53.4983,53.4983,53.418,53.4314,21442.0
2015-08-20 11:00:00,79.8,79.83,79.75,79.83,64134.0,53.4314,53.4515,53.3979,53.4515,64134.0
2015-08-20 11:05:00,79.83,79.83,79.68,79.69,18275.0,53.4515,53.4515,53.351,53.3577,18275.0
2015-08-20 11:10:00,79.69,79.75,79.66,79.72,20933.0,53.3577,53.3979,53.3376,53.3778,20933.0
2015-08-20 11:15:00,79.74,79.77,79.72,79.73,23483.0,53.3912,53.4113,53.3778,53.3845,23483.0
2015-08-20 11:20:00,79.73,79.83,79.72,79.83,14233.0,53.3845,53.4515,53.3778,53.4515,14233.0
2015-08-20 11:25:00,79.84,79.9,79.84,79.87,33084.0,53.4582,53.4983,53.4582,53.4783,33084.0
2015-08-20 11:30:00,79.87,79.89,79.8,79.8,68948.0,53.4783,53.4916,53.4314,53.4314,68948.0
2015-08-20 11:35:00,79.8,79.84,79.76,79.84,19086.0,53.4314,53.4582,53.4046,53.4582,19086.0
2015-08-20 11:40:00,79.84,79.91,79.83,79.9,20859.0,53.4582,53.505,53.4515,53.4983,20859.0
2015-08-20 11:45:00,79.9,79.97,79.88,79.97,19695.0,53.4983,53.5452,53.485,53.5452,19695.0
2015-08-20 11:50:00,79.98,79.99,79.94,79.99,15470.0,53.5519,53.5586,53.5251,53.5586,15470.0
2015-08-20 11:55:00,79.99,80.03,79.97,80.03,26849.0,53.5586,53.5854,53.5452,53.5854,26849.0
2015-08-20 12:00:00,80.03,80.05,80.0,80.03,23764.0,53.5854,53.5988,53.5653,53.5854,23764.0
2015-08-20 12:05:00,80.03,80.11,80.02,80.1,34152.0,53.5854,53.639,53.5787,53.6323,34152.0
2015-08-20 12:10:00,80.11,80.12,80.07,80.07,19402.0,53.639,53.6457,53.6122,53.6122,19402.0
2015-08-20 12:15:00,80.07,80.11,79.99,80.09,24977.0,53.6122,53.639,53.5586,53.6256,24977.0
2015-08-20 12:20:00,80.09,80.1,80.04,80.07,23518.0,53.6256,53.6323,53.5921,53.6122,23518.0
2015-08-20 12:25:00,80.06,80.11,80.03,80.1,22519.0,53.6055,53.639,53.5854,53.6323,22519.0
2015-08-20 12:30:00,80.11,80.2,80.09,80.19,19355.0,53.639,53.6992,53.6256,53.6925,19355.0
2015-08-20 12:35:00,80.18,80.23,80.16,80.17,25431.0,53.6858,53.7193,53.6724,53.6791,25431.0
2015-08-20 12:40:00,80.17,80.19,80.12,80.17,97807.0,53.6791,53.6925,53.6457,53.6791,97807.0
2015-08-20 12:45:00,80.16,80.16,80.09,80.1,41333.0,53.6724,53.6724,53.6256,53.6323,41333.0
2015-08-20 12:50:00,80.11,80.14,80.05,80.07,88713.0,53.639,53.659,53.5988,53.6122,88713.0
2015-08-20 12:55:00,80.07,80.08,79.99,80.05,45329.0,53.6122,53.6189,53.5586,53.5988,45329.0
2015-08-20 13:00:00,80.04,80.04,79.97,80.0,25679.0,53.5921,53.5921,53.5452,53.5653,25679.0
2015-08-20 13:05:00,80.0,80.01,79.95,79.97,33371.0,53.5653,53.572,53.5318,53.5452,33371.0
2015-08-20 13:10:00,79.96,80.02,79.95,80.01,51687.0,53.5385,53.5787,53.5318,53.572,51687.0
2015-08-20 13:15:00,80.01,80.12,80.01,80.11,27882.0,53.572,53.6457,53.572,53.639,27882.0
2015-08-20 13:20:00,80.12,80.16,80.07,80.08,41511.0,53.6457,53.6724,53.6122,53.6189,41511.0
2015-08-20 13:25:00,80.07,80.19,80.02,80.15,79674.0,53.6122,53.6925,53.5787,53.6657,79674.0
2015-08-20 13:30:00,80.14,80.14,80.05,80.1,26612.0,53.659,53.659,53.5988,53.6323,26612.0
2015-08-20 13:35:00,80.1,80.16,80.1,80.13,26960.0,53.6323,53.6724,53.6323,53.6523,26960.0
2015-08-20 13:40:00,80.14,80.15,80.06,80.14,24813.0,53.659,53.6657,53.6055,53.659,24813.0
2015-08-20 13:45:00,80.14,80.21,80.14,80.21,21327.0,53.659,53.7059,53.659,53.7059,21327.0
2015-08-20 13:50:00,80.2,80.24,80.2,80.23,19475.0,53.6992,53.726,53.6992,53.7193,19475.0
2015-08-20 13:55:00,80.23,80.26,80.2,80.25,85683.0,53.7193,53.7394,53.6992,53.7327,85683.0
2015-08-20 14:00:00,80.25,80.25,80.15,80.17,63318.0,53.7327,53.7327,53.6657,53.6791,63318.0
2015-08-20 14:05:00,80.16,80.16,80.08,80.13,23051.0,53.6724,53.6724,53.6189,53.6523,23051.0
2015-08-20 14:10:00,80.13,80.25,80.12,80.17,198478.0,53.6523,53.7327,53.6457,53.6791,198478.0
2015-08-20 14:15:00,80.17,80.21,80.14,80.2,33013.0,53.6791,53.7059,53.659,53.6992,33013.0
2015-08-20 14:20:00,80.2,80.23,80.16,80.18,21728.0,53.6992,53.7193,53.6724,53.6858,21728.0
2015-08-20 14:25:00,80.19,80.19,80.09,80.1,19086.0,53.6925,53.6925,53.6256,53.6323,19086.0
2015-08-20 14:30:00,80.1,80.12,80.01,80.02,32445.0,53.6323,53.6457,53.572,53.5787,32445.0
2015-08-20 14:35:00,80.02,80.09,80.0,80.05,43011.0,53.5787,53.6256,53.5653,53.5988,43011.0
2015-08-20 14:40:00,80.05,80.12,80.04,80.09,32330.0,53.5988,53.6457,53.5921,53.6256,32330.0
2015-08-20 14:45:00,80.08,80.09,79.95,79.95,86391.0,53.6189,53.6256,53.5318,53.5318,86391.0
2015-08-20 14:50:00,79.96,80.05,79.95,80.0,26022.0,53.5385,53.5988,53.5318,53.5653,26022.0
2015-08-20 14:55:00,80.01,80.03,79.96,79.96,49064.0,53.572,53.5854,53.5385,53.5385,49064.0
2015-08-20 15:00:00,79.96,80.05,79.94,80.04,50617.0,53.5385,53.5988,53.5251,53.5921,50617.0
2015-08-20 15:05:00,80.04,80.08,80.02,80.07,69642.0,53.5921,53.6189,53.5787,53.6122,69642.0
2015-08-20 15:10:00,80.08,80.09,80.03,80.04,25635.0,53.6189,53.6256,53.5854,53.5921,25635.0
2015-08-20 15:15:00,80.04,80.06,79.95,79.98,36692.0,53.5921,53.6055,53.5318,53.5519,36692.0
2015-08-20 15:20:00,79.97,80.01,79.97,80.01,49023.0,53.5452,53.572,53.5452,53.572,49023.0
2015-08-20 15:25:00,80.0,80.03,79.96,80.02,59195.0,53.5653,53.5854,53.5385,53.5787,59195.0
2015-08-20 15:30:00,80.02,80.08,79.99,80.06,123405.0,53.5787,53.6189,53.5586,53.6055,123405.0
2015-08-20 15:35:00,80.05,80.05,79.93,79.94,62810.0,53.5988,53.5988,53.5184,53.5251,62810.0
2015-08-20 15:40:00,79.93,79.96,79.84,79.96,148385.0,53.5184,53.5385,53.4582,53.5385,148385.0
2015-08-20 15:45:00,79.96,79.96,79.79,79.79,56819.0,53.5385,53.5385,53.4247,53.4247,56819.0
2015-08-20 15:50:00,79.79,79.8,79.7,79.71,62156.0,53.4247,53.4314,53.3644,53.3711,62156.0
2015-08-20 15:55:00,79.72,79.75,79.58,79.66,168416.0,53.3778,53.3979,53.2841,53.3376,168416.0
2015-08-21 09:30:00,79.26,79.37,79.08,79.32,91071.0,53.0698,53.1435,52.9493,53.11,91071.0
2015-08-21 09:35:00,79.35,79.56,79.32,79.48,108267.0,53.1301,53.2707,53.11,53.2171,108267.0
2015-08-21 09:40:00,79.47,79.49,79.28,79.31,44250.0,53.2104,53.2238,53.0832,53.1033,44250.0
2015-08-21 09:45:00,79.3,79.33,79.2,79.21,52575.0,53.0966,53.1167,53.0296,53.0363,52575.0
2015-08-21 09:50:00,79.21,79.21,79.05,79.09,49029.0,53.0363,53.0363,52.9292,52.956,49029.0
2015-08-21 09:55:00,79.11,79.23,79.1,79.2,37217.0,52.9694,53.0497,52.9627,53.0296,37217.0
2015-08-21 10:00:00,79.2,79.32,79.2,79.3,125170.0,53.0296,53.11,53.0296,53.0966,125170.0
2015-08-21 10:05:00,79.29,79.39,79.28,79.37,18508.0,53.0899,53.1569,53.0832,53.1435,18508.0
2015-08-21 10:10:00,79.36,79.36,79.18,79.19,160292.0,53.1368,53.1368,53.0163,53.023,160292.0
2015-08-21 10:15:00,79.18,79.26,79.15,79.24,42251.0,53.0163,53.0698,52.9962,53.0564,42251.0
2015-08-21 10:20:00,79.23,79.27,79.21,79.27,53884.0,53.0497,53.0765,53.0363,53.0765,53884.0
2015-08-21 10:25:00,79.25,79.25,79.12,79.12,64408.0,53.0631,53.0631,52.9761,52.9761,64408.0
2015-08-21 10:30:00,79.13,79.19,79.13,79.18,36194.0,52.9828,53.023,52.9828,53.0163,36194.0
2015-08-21 10:35:00,79.19,79.21,79.1,79.12,68623.0,53.023,53.0363,52.9627,52.9761,68623.0
2015-08-21 10:40:00,79.13,79.21,79.13,79.2,43460.0,52.9828,53.0363,52.9828,53.0296,43460.0
2015-08-21 10:45:00,79.2,79.21,79.15,79.17,80927.0,53.0296,53.0363,52.9962,53.0096,80927.0
2015-08-21 10:50:00,79.17,79.22,79.16,79.22,34638.0,53.0096,53.043,53.0029,53.043,34638.0
2015-08-21 10:55:00,79.21,79.22,79.15,79.22,29217.0,53.0363,53.043,52.9962,53.043,29217.0
2015-08-21 11:00:00,79.22,79.25,79.12,79.12,26301.0,53.043,53.0631,52.9761,52.9761,26301.0
2015-08-21 11:05:00,79.13,79.18,79.09,79.1,20572.0,52.9828,53.0163,52.956,52.9627,20572.0
2015-08-21 11:10:00,79.08,79.09,78.91,79.01,48029.0,52.9493,52.956,52.8355,52.9024,48029.0
2015-08-21 11:15:00,79.03,79.04,78.95,78.96,36860.0,52.9158,52.9225,52.8623,52.869,36860.0
2015-08-21 11:20:00,78.96,78.99,78.87,78.88,20751.0,52.869,52.889,52.8087,52.8154,20751.0
2015-08-21 11:25:00,78.87,78.99,78.87,78.96,45000.0,52.8087,52.889,52.8087,52.869,45000.0
2015-08-21 11:30:00,78.96,79.0,78.93,78.95,23692.0,52.869,52.8957,52.8489,52.8623,23692.0
2015-08-21 11:35:00,78.95,79.0,78.91,78.93,63216.0,52.8623,52.8957,52.8355,52.8489,63216.0
2015-08-21 11:40:00,78.93,79.06,78.93,79.04,27854.0,52.8489,52.9359,52.8489,52.9225,27854.0
2015-08-21 11:45:00,79.04,79.1,79.03,79.1,37707.0,52.9225,52.9627,52.9158,52.9627,37707.0
2015-08-21 11:50:00,79.09,79.2,79.06,79.2,89832.0,52.956,53.0296,52.9359,53.0296,89832.0
2015-08-21 11:55:00,79.2,79.27,79.2,79.25,34876.0,53.0296,53.0765,53.0296,53.0631,34876.0
2015-08-21 12:00:00,79.24,79.25,79.2,79.23,23043.0,53.0564,53.0631,53.0296,53.0497,23043.0
2015-08-21 12:05:00,79.24,79.29,79.19,79.28,24276.0,53.0564,53.0899,53.023,53.0832,24276.0
2015-08-21 12:10:00,79.26,79.29,79.17,79.17,20739.0,53.0698,53.0899,53.0096,53.0096,20739.0
2015-08-21 12:15:00,79.17,79.17,79.08,79.14,14567.0,53.0096,53.0096,52.9493,52.9895,14567.0
2015-08-21 12:20:00,79.13,79.15,79.0,79.02,47588.0,52.9828,52.9962,52.8957,52.9091,47588.0
2015-08-21 12:25:00,79.01,79.06,79.0,79.02,40634.0,52.9024,52.9359,52.8957,52.9091,40634.0
2015-08-21 12:30:00,79.02,79.08,79.01,79.03,47707.0,52.9091,52.9493,52.9024,52.9158,47707.0
2015-08-21 12:35:00,79.02,79.03,78.93,78.95,126902.0,52.9091,52.9158,52.8489,52.8623,126902.0
2015-08-21 12:40:00,78.94,78.94,78.88,78.91,73347.0,52.8556,52.8556,52.8154,52.8355,73347.0
2015-08-21 12:45:00,78.9,78.92,78.86,78.9,24905.0,52.8288,52.8422,52.802,52.8288,24905.0
2015-08-21 12:50:00,78.9,78.91,78.8,78.88,31133.0,52.8288,52.8355,52.7618,52.8154,31133.0
2015-08-21 12:55:00,78.88,78.88,78.84,78.84,15384.0,52.8154,52.8154,52.7886,52.7886,15384.0
2015-08-21 13:00:00,78.85,78.92,78.81,78.86,44109.0,52.7953,52.8422,52.7685,52.802,44109.0
2015-08-21 13:05:00,78.85,78.86,78.81,78.84,19724.0,52.7953,52.802,52.7685,52.7886,19724.0
2015-08-21 13:10:00,78.84,78.91,78.82,78.9,22146.0,52.7886,52.8355,52.7752,52.8288,22146.0
2015-08-21 13:15:00,78.88,78.95,78.88,78.94,12955.0,52.8154,52.8623,52.8154,52.8556,12955.0
2015-08-21 13:20:00,78.94,79.1,78.93,79.09,31347.0,52.8556,52.9627,52.8489,52.956,31347.0
2015-08-21 13:25:00,79.08,79.14,79.05,79.14,18844.0,52.9493,52.9895,52.9292,52.9895,18844.0
2015-08-21 13:30:00,79.15,79.16,79.08,79.15,53589.0,52.9962,53.0029,52.9493,52.9962,53589.0
2015-08-21 13:35:00,79.14,79.21,79.08,79.19,29086.0,52.9895,53.0363,52.9493,53.023,29086.0
2015-08-21 13:40:00,79.19,79.3,79.18,79.25,47676.0,53.023,53.0966,53.0163,53.0631,47676.0
2015-08-21 13:45:00,79.25,79.26,79.17,79.25,26515.0,53.0631,53.0698,53.0096,53.0631,26515.0
2015-08-21 13:50:00,79.25,79.36,79.23,79.33,38684.0,53.0631,53.1368,53.0497,53.1167,38684.0
2015-08-21 13:55:00,79.33,79.44,79.32,79.43,28272.0,53.1167,53.1903,53.11,53.1836,28272.0
2015-08-21 14:00:00,79.43,79.47,79.4,79.41,54251.0,53.1836,53.2104,53.1636,53.1703,54251.0
2015-08-21 14:05:00,79.38,79.39,79.25,79.28,39783.0,53.1502,53.1569,53.0631,53.0832,39783.0
2015-08-21 14:10:00,79.26,79.28,79.15,79.17,34675.0,53.0698,53.0832,52.9962,53.0096,34675.0
2015-08-21 14:15:00,79.18,79.21,79.07,79.11,29156.0,53.0163,53.0363,52.9426,52.9694,29156.0
2015-08-21 14:20:00,79.13,79.15,79.09,79.12,20883.0,52.9828,52.9962,52.956,52.9761,20883.0
2015-08-21 14:25:00,79.12,79.13,79.06,79.09,50750.0,52.9761,52.9828,52.9359,52.956,50750.0
2015-08-21 14:30:00,79.09,79.16,79.08,79.13,23310.0,52.956,53.0029,52.9493,52.9828,23310.0
2015-08-21 14:35:00,79.13,79.13,78.96,78.98,26564.0,52.9828,52.9828,52.869,52.8823,26564.0
2015-08-21 14:40:00,78.98,78.99,78.87,78.88,27462.0,52.8823,52.889,52.8087,52.8154,27462.0
2015-08-21 14:45:00,78.88,78.88,78.79,78.8,21040.0,52.8154,52.8154,52.7551,52.7618,21040.0
2015-08-21 14:50:00,78.79,78.81,78.73,78.76,26479.0,52.7551,52.7685,52.715,52.735,26479.0
2015-08-21 14:55:00,78.75,78.86,78.74,78.85,33515.0,52.7283,52.802,52.7216,52.7953,33515.0
2015-08-21 15:00:00,78.83,78.84,78.8,78.82,27447.0,52.7819,52.7886,52.7618,52.7752,27447.0
2015-08-21 15:05:00,78.82,78.82,78.71,78.71,49803.0,52.7752,52.7752,52.7016,52.7016,49803.0
2015-08-21 15:10:00,78.71,78.72,78.52,78.54,52256.0,52.7016,52.7083,52.5743,52.5877,52256.0
2015-08-21 15:15:00,78.52,78.62,78.41,78.59,56828.0,52.5743,52.6413,52.5007,52.6212,56828.0
2015-08-21 15:20:00,78.59,78.64,78.57,78.61,46124.0,52.6212,52.6547,52.6078,52.6346,46124.0
2015-08-21 15:25:00,78.62,78.62,78.48,78.55,87455.0,52.6413,52.6413,52.5476,52.5944,87455.0
2015-08-21 15:30:00,78.53,78.54,78.32,78.35,81772.0,52.581,52.5877,52.4404,52.4605,81772.0
2015-08-21 15:35:00,78.35,78.41,78.29,78.37,60075.0,52.4605,52.5007,52.4203,52.4739,60075.0
2015-08-21 15:40:00,78.37,78.45,78.36,78.44,68573.0,52.4739,52.5275,52.4672,52.5208,68573.0
2015-08-21 15:45:00,78.43,78.49,78.34,78.48,54412.0,52.5141,52.5543,52.4538,52.5476,54412.0
2015-08-21 15:50:00,78.48,78.55,78.37,78.38,88361.0,52.5476,52.5944,52.4739,52.4806,88361.0
2015-08-21 15:55:00,78.37,78.37,78.19,78.19,195967.0,52.4739,52.4739,52.3534,52.3534,195967.0
2015-08-24 09:30:00,75.52,75.87,72.25,72.25,334028.0,50.5656,50.8,48.3762,48.3762,334028.0
2015-08-24 09:35:00,72.32,75.1,72.28,73.56,81378.0,48.423,50.2844,48.3963,49.2533,81378.0
2015-08-24 09:40:00,73.52,76.09,73.24,75.72,156080.0,49.2265,50.9473,49.039,50.6996,156080.0
2015-08-24 09:45:00,75.72,75.89,75.48,75.48,62111.0,50.6996,50.8134,50.5389,50.5389,62111.0
2015-08-24 09:50:00,75.58,75.69,75.01,75.2,131321.0,50.6058,50.6795,50.2242,50.3514,131321.0
2015-08-24 09:55:00,75.18,75.29,74.92,75.29,126329.0,50.338,50.4116,50.1639,50.4116,126329.0
2015-08-24 10:00:00,75.31,76.0,75.24,75.94,135382.0,50.425,50.887,50.3782,50.8469,135382.0
2015-08-24 10:05:00,75.89,75.99,75.67,75.84,128342.0,50.8134,50.8803,50.6661,50.7799,128342.0
2015-08-24 10:10:00,75.83,76.19,75.76,75.93,291843.0,50.7732,51.0143,50.7263,50.8402,291843.0
2015-08-24 10:15:00,75.93,76.46,75.89,76.37,168711.0,50.8402,51.195,50.8134,51.1348,168711.0
2015-08-24 10:20:00,76.33,76.86,76.23,76.85,156326.0,51.108,51.4629,51.041,51.4562,156326.0
2015-08-24 10:25:00,76.8,76.8,76.19,76.2,102699.0,51.4227,51.4227,51.0143,51.021,102699.0
2015-08-24 10:30:00,76.21,76.27,75.83,75.85,135729.0,51.0276,51.0678,50.7732,50.7866,135729.0
2015-08-24 10:35:00,75.85,76.59,75.85,76.46,142458.0,50.7866,51.2821,50.7866,51.195,142458.0
2015-08-24 10:40:00,76.46,76.72,76.27,76.5,155737.0,51.195,51.3691,51.0678,51.2218,155737.0
2015-08-24 10:45:00,76.47,76.74,76.47,76.71,69699.0,51.2017,51.3825,51.2017,51.3624,69699.0
2015-08-24 10:50:00,76.71,77.06,76.7,76.93,88203.0,51.3624,51.5968,51.3557,51.5097,88203.0
2015-08-24 10:55:00,76.95,76.98,76.74,76.93,108198.0,51.5231,51.5432,51.3825,51.5097,108198.0
2015-08-24 11:00:00,76.94,77.03,76.74,76.76,131487.0,51.5164,51.5767,51.3825,51.3959,131487.0
2015-08-24 11:05:00,76.77,76.77,76.35,76.58,75027.0,51.4026,51.4026,51.1214,51.2754,75027.0
2015-08-24 11:10:00,76.57,76.59,76.38,76.5,54494.0,51.2687,51.2821,51.1415,51.2218,54494.0
2015-08-24 11:15:00,76.51,76.52,76.33,76.38,88834.0,51.2285,51.2352,51.108,51.1415,88834.0
2015-08-24 11:20:00,76.4,76.4,76.14,76.14,74777.0,51.1549,51.1549,50.9808,50.9808,74777.0
2015-08-24 11:25:00,76.16,76.35,76.14,76.28,37117.0,50.9942,51.1214,50.9808,51.0745,37117.0
2015-08-24 11:30:00,76.24,76.36,76.23,76.33,47614.0,51.0477,51.1281,51.041,51.108,47614.0
2015-08-24 11:35:00,76.32,76.52,76.28,76.47,59799.0,51.1013,51.2352,51.0745,51.2017,59799.0
2015-08-24 11:40:00,76.49,76.68,76.46,76.66,60147.0,51.2151,51.3423,51.195,51.329,60147.0
2015-08-24 11:45:00,76.65,76.73,76.54,76.69,80886.0,51.3223,51.3758,51.2486,51.349,80886.0
2015-08-24 11:50:00,76.7,77.07,76.68,77.07,90790.0,51.3557,51.6035,51.3423,51.6035,90790.0
2015-08-24 11:55:00,77.05,77.05,76.88,76.92,105983.0,51.5901,51.5901,51.4763,51.503,105983.0
2015-08-24 12:00:00,76.91,76.93,76.55,76.56,92572.0,51.4963,51.5097,51.2553,51.262,92572.0
2015-08-24 12:05:00,76.58,76.78,76.44,76.72,39643.0,51.2754,51.4093,51.1816,51.3691,39643.0
2015-08-24 12:10:00,76.74,76.89,76.63,76.69,73989.0,51.3825,51.483,51.3089,51.349,73989.0
2015-08-24 12:15:00,76.69,76.81,76.63,76.81,166332.0,51.349,51.4294,51.3089,51.4294,166332.0
2015-08-24 12:20:00,76.79,76.87,76.71,76.85,126363.0,51.416,51.4696,51.3624,51.4562,126363.0
2015-08-24 12:25:00,76.86,77.02,76.84,76.98,94897.0,51.4629,51.57,51.4495,51.5432,94897.0
2015-08-24 12:30:00,76.98,76.98,76.79,76.86,105534.0,51.5432,51.5432,51.416,51.4629,105534.0
2015-08-24 12:35:00,76.88,76.98,76.86,76.92,89227.0,51.4763,51.5432,51.4629,51.503,89227.0
2015-08-24 12:40:00,76.92,76.94,76.78,76.79,63321.0,51.503,51.5164,51.4093,51.416,63321.0
2015-08-24 12:45:00,76.82,76.82,76.57,76.64,64267.0,51.4361,51.4361,51.2687,51.3156,64267.0
2015-08-24 12:50:00,76.64,76.8,76.57,76.75,84124.0,51.3156,51.4227,51.2687,51.3892,84124.0
2015-08-24 12:55:00,76.75,76.85,76.61,76.67,68817.0,51.3892,51.4562,51.2955,51.3356,68817.0
2015-08-24 13:00:00,76.68,76.81,76.67,76.75,86396.0,51.3423,51.4294,51.3356,51.3892,86396.0
2015-08-24 13:05:00,76.76,76.94,76.73,76.93,76803.0,51.3959,51.5164,51.3758,51.5097,76803.0
2015-08-24 13:10:00,76.96,77.0,76.8,76.81,66500.0,51.5298,51.5566,51.4227,51.4294,66500.0
2015-08-24 13:15:00,76.81,76.84,76.72,76.81,90760.0,51.4294,51.4495,51.3691,51.4294,90760.0
2015-08-24 13:20:00,76.81,76.82,76.61,76.68,106658.0,51.4294,51.4361,51.2955,51.3423,106658.0
2015-08-24 13:25:00,76.65,76.69,76.52,76.62,72131.0,51.3223,51.349,51.2352,51.3022,72131.0
2015-08-24 13:30:00,76.61,76.61,76.49,76.5,82958.0,51.2955,51.2955,51.2151,51.2218,82958.0
2015-08-24 13:35:00,76.5,76.52,76.25,76.28,73194.0,51.2218,51.2352,51.0544,51.0745,73194.0
2015-08-24 13:40:00,76.29,76.36,76.22,76.24,84036.0,51.0812,51.1281,51.0343,51.0477,84036.0
2015-08-24 13:45:00,76.23,76.37,76.15,76.3,87934.0,51.041,51.1348,50.9875,51.0879,87934.0
2015-08-24 13:50:00,76.29,76.33,76.14,76.15,75208.0,51.0812,51.108,50.9808,50.9875,75208.0
2015-08-24 13:55:00,76.14,76.15,75.99,75.99,73361.0,50.9808,50.9875,50.8803,50.8803,73361.0
2015-08-24 14:00:00,75.99,76.06,75.91,75.99,87005.0,50.8803,50.9272,50.8268,50.8803,87005.0
2015-08-24 14:05:00,75.96,75.97,75.81,75.82,73761.0,50.8603,50.867,50.7598,50.7665,73761.0
2015-08-24 14:10:00,75.82,75.85,75.7,75.74,78914.0,50.7665,50.7866,50.6862,50.7129,78914.0
2015-08-24 14:15:00,75.73,75.98,75.67,75.91,151066.0,50.7063,50.8736,50.6661,50.8268,151066.0
2015-08-24 14:20:00,75.91,76.02,75.88,75.96,183253.0,50.8268,50.9004,50.8067,50.8603,183253.0
2015-08-24 14:25:00,75.96,75.97,75.84,75.87,70115.0,50.8603,50.867,50.7799,50.8,70115.0
2015-08-24 14:30:00,75.87,75.94,75.8,75.84,96860.0,50.8,50.8469,50.7531,50.7799,96860.0
2015-08-24 14:35:00,75.84,75.91,75.76,75.76,99437.0,50.7799,50.8268,50.7263,50.7263,99437.0
2015-08-24 14:40:00,75.77,75.77,75.62,75.63,91618.0,50.733,50.733,50.6326,50.6393,91618.0
2015-08-24 14:45:00,75.63,75.65,75.44,75.51,105274.0,50.6393,50.6527,50.5121,50.5589,105274.0
2015-08-24 14:50:00,75.52,75.54,75.02,75.02,381891.0,50.5656,50.579,50.2309,50.2309,381891.0
2015-08-24 14:55:00,75.02,75.21,74.88,74.94,132111.0,50.2309,50.3581,50.1371,50.1773,132111.0
2015-08-24 15:00:00,74.94,74.99,74.7,74.96,157798.0,50.1773,50.2108,50.0166,50.1907,157798.0
2015-08-24 15:05:00,74.96,75.28,74.93,75.28,158791.0,50.1907,50.4049,50.1706,50.4049,158791.0
2015-08-24 15:10:00,75.26,75.26,74.88,74.98,146842.0,50.3916,50.3916,50.1371,50.2041,146842.0
2015-08-24 15:15:00,74.98,75.02,74.73,74.79,91418.0,50.2041,50.2309,50.0367,50.0769,91418.0
2015-08-24 15:20:00,74.79,74.86,74.47,74.67,137854.0,50.0769,50.1237,49.8626,49.9965,137854.0
2015-08-24 15:25:00,74.69,74.77,74.38,74.44,161396.0,50.0099,50.0635,49.8023,49.8425,161396.0
2015-08-24 15:30:00,74.45,74.53,74.25,74.51,171066.0,49.8492,49.9028,49.7153,49.8894,171066.0
2015-08-24 15:35:00,74.51,75.17,74.49,75.15,206573.0,49.8894,50.3313,49.876,50.3179,206573.0
2015-08-24 15:40:00,75.13,75.21,74.79,75.21,167751.0,50.3045,50.3581,50.0769,50.3581,167751.0
2015-08-24 15:45:00,75.19,75.31,74.88,74.88,263488.0,50.3447,50.425,50.1371,50.1371,263488.0
2015-08-24 15:50:00,74.89,75.09,74.8,75.07,195674.0,50.1438,50.2777,50.0836,50.2643,195674.0
2015-08-24 15:55:00,75.08,75.08,74.46,74.52,297362.0,50.271,50.271,49.8559,49.8961,297362.0
2015-08-25 09:30:00,75.52,76.0,75.42,75.8,115486.0,50.5656,50.887,50.4987,50.7531,115486.0
2015-08-25 09:35:00,75.76,75.79,75.2,75.25,120592.0,50.7263,50.7464,50.3514,50.3849,120592.0
2015-08-25 09:40:00,75.34,75.39,75.17,75.26,65209.0,50.4451,50.4786,50.3313,50.3916,65209.0
2015-08-25 09:45:00,75.29,75.34,75.13,75.29,49107.0,50.4116,50.4451,50.3045,50.4116,49107.0
2015-08-25 09:50:00,75.29,75.46,75.29,75.29,72351.0,50.4116,50.5255,50.4116,50.4116,72351.0
2015-08-25 09:55:00,75.3,75.33,75.16,75.3,111625.0,50.4183,50.4384,50.3246,50.4183,111625.0
2015-08-25 10:00:00,75.29,75.32,75.18,75.23,204067.0,50.4116,50.4317,50.338,50.3715,204067.0
2015-08-25 10:05:00,75.24,75.32,75.16,75.31,103256.0,50.3782,50.4317,50.3246,50.425,103256.0
2015-08-25 10:10:00,75.3,75.33,75.19,75.22,117509.0,50.4183,50.4384,50.3447,50.3648,117509.0
2015-08-25 10:15:00,75.24,75.34,75.18,75.2,163390.0,50.3782,50.4451,50.338,50.3514,163390.0
2015-08-25 10:20:00,75.2,75.22,75.06,75.08,120263.0,50.3514,50.3648,50.2576,50.271,120263.0
2015-08-25 10:25:00,75.09,75.09,74.93,74.98,128592.0,50.2777,50.2777,50.1706,50.2041,128592.0
2015-08-25 10:30:00,74.97,74.98,74.81,74.84,104454.0,50.1974,50.2041,50.0903,50.1103,104454.0
2015-08-25 10:35:00,74.82,74.86,74.79,74.83,114999.0,50.0969,50.1237,50.0769,50.1036,114999.0
2015-08-25 10:40:00,74.83,74.9,74.83,74.88,91793.0,50.1036,50.1505,50.1036,50.1371,91793.0
2015-08-25 10:45:00,74.87,74.91,74.79,74.84,72885.0,50.1304,50.1572,50.0769,50.1103,72885.0
2015-08-25 10:50:00,74.84,74.84,74.7,74.7,97831.0,50.1103,50.1103,50.0166,50.0166,97831.0
2015-08-25 10:55:00,74.72,74.75,74.65,74.75,52889.0,50.03,50.0501,49.9831,50.0501,52889.0
2015-08-25 11:00:00,74.75,74.85,74.75,74.85,103916.0,50.0501,50.117,50.0501,50.117,103916.0
2015-08-25 11:05:00,74.85,74.88,74.83,74.85,97168.0,50.117,50.1371,50.1036,50.117,97168.0
2015-08-25 11:10:00,74.85,74.97,74.85,74.93,67311.0,50.117,50.1974,50.117,50.1706,67311.0
2015-08-25 11:15:00,74.94,74.97,74.89,74.91,55049.0,50.1773,50.1974,50.1438,50.1572,55049.0
2015-08-25 11:20:00,74.9,75.01,74.88,74.92,205122.0,50.1505,50.2242,50.1371,50.1639,205122.0
2015-08-25 11:25:00,74.92,74.93,74.71,74.71,63504.0,50.1639,50.1706,50.0233,50.0233,63504.0
2015-08-25 11:30:00,74.71,74.75,74.62,74.67,78956.0,50.0233,50.0501,49.963,49.9965,78956.0
2015-08-25 11:35:00,74.68,74.69,74.52,74.52,50816.0,50.0032,50.0099,49.8961,49.8961,50816.0
2015-08-25 11:40:00,74.53,74.53,74.45,74.46,82239.0,49.9028,49.9028,49.8492,49.8559,82239.0
2015-08-25 11:45:00,74.45,74.52,74.29,74.52,1259851.0,49.8492,49.8961,49.7421,49.8961,1259851.0
2015-08-25 11:50:00,74.51,74.57,74.46,74.53,73165.0,49.8894,49.9296,49.8559,49.9028,73165.0
2015-08-25 11:55:00,74.54,74.56,74.51,74.53,32355.0,49.9095,49.9229,49.8894,49.9028,32355.0
2015-08-25 12:00:00,74.53,74.6,74.52,74.59,150020.0,49.9028,49.9496,49.8961,49.9429,150020.0
2015-08-25 12:05:00,74.59,74.73,74.59,74.73,31040.0,49.9429,50.0367,49.9429,50.0367,31040.0
2015-08-25 12:10:00,74.72,74.82,74.71,74.82,41254.0,50.03,50.0969,50.0233,50.0969,41254.0
2015-08-25 12:15:00,74.83,74.84,74.73,74.76,52505.0,50.1036,50.1103,50.0367,50.0568,52505.0
2015-08-25 12:20:00,74.75,74.89,74.75,74.85,35252.0,50.0501,50.1438,50.0501,50.117,35252.0
2015-08-25 12:25:00,74.85,74.9,74.8,74.87,108985.0,50.117,50.1505,50.0836,50.1304,108985.0
2015-08-25 12:30:00,74.86,74.91,74.85,74.9,107448.0,50.1237,50.1572,50.117,50.1505,107448.0
2015-08-25 12:35:00,74.9,74.9,74.75,74.75,126240.0,50.1505,50.1505,50.0501,50.0501,126240.0
2015-08-25 12:40:00,74.77,74.81,74.77,74.8,18782.0,50.0635,50.0903,50.0635,50.0836,18782.0
2015-08-25 12:45:00,74.81,74.81,74.62,74.66,41384.0,50.0903,50.0903,49.963,49.9898,41384.0
2015-08-25 12:50:00,74.65,74.71,74.65,74.7,22544.0,49.9831,50.0233,49.9831,50.0166,22544.0
2015-08-25 12:55:00,74.71,74.87,74.69,74.87,64428.0,50.0233,50.1304,50.0099,50.1304,64428.0
2015-08-25 13:00:00,74.87,74.97,74.86,74.95,28886.0,50.1304,50.1974,50.1237,50.184,28886.0
2015-08-25 13:05:00,74.95,75.0,74.94,74.94,63219.0,50.184,50.2175,50.1773,50.1773,63219.0
2015-08-25 13:10:00,74.96,74.97,74.89,74.91,24572.0,50.1907,50.1974,50.1438,50.1572,24572.0
2015-08-25 13:15:00,74.91,74.96,74.78,74.79,32205.0,50.1572,50.1907,50.0702,50.0769,32205.0
2015-08-25 13:20:00,74.78,74.89,74.77,74.77,112094.0,50.0702,50.1438,50.0635,50.0635,112094.0
2015-08-25 13:25:00,74.76,74.76,74.46,74.47,50341.0,50.0568,50.0568,49.8559,49.8626,50341.0
2015-08-25 13:30:00,74.47,74.61,74.46,74.56,14694.0,49.8626,49.9563,49.8559,49.9229,14694.0
2015-08-25 13:35:00,74.58,74.7,74.58,74.64,24023.0,49.9363,50.0166,49.9363,49.9764,24023.0
2015-08-25 13:40:00,74.63,74.63,74.47,74.49,21700.0,49.9697,49.9697,49.8626,49.876,21700.0
2015-08-25 13:45:00,74.49,74.56,74.46,74.55,47568.0,49.876,49.9229,49.8559,49.9162,47568.0
2015-08-25 13:50:00,74.55,74.65,74.52,74.61,79226.0,49.9162,49.9831,49.8961,49.9563,79226.0
2015-08-25 13:55:00,74.61,74.7,74.53,74.55,51502.0,49.9563,50.0166,49.9028,49.9162,51502.0
2015-08-25 14:00:00,74.55,74.58,74.43,74.46,75220.0,49.9162,49.9363,49.8358,49.8559,75220.0
2015-08-25 14:05:00,74.45,74.52,74.42,74.48,29215.0,49.8492,49.8961,49.8291,49.8693,29215.0
2015-08-25 14:10:00,74.47,74.52,74.43,74.46,34953.0,49.8626,49.8961,49.8358,49.8559,34953.0
2015-08-25 14:15:00,74.46,74.57,74.44,74.56,137800.0,49.8559,49.9296,49.8425,49.9229,137800.0
2015-08-25 14:20:00,74.55,74.64,74.51,74.51,89270.0,49.9162,49.9764,49.8894,49.8894,89270.0
2015-08-25 14:25:00,74.5,74.51,74.38,74.42,75458.0,49.8827,49.8894,49.8023,49.8291,75458.0
2015-08-25 14:30:00,74.43,74.47,74.41,74.44,35043.0,49.8358,49.8626,49.8224,49.8425,35043.0
2015-08-25 14:35:00,74.44,74.47,74.32,74.34,50125.0,49.8425,49.8626,49.7622,49.7756,50125.0
2015-08-25 14:40:00,74.34,74.43,74.34,74.36,36314.0,49.7756,49.8358,49.7756,49.7889,36314.0
2015-08-25 14:45:00,74.34,74.48,74.34,74.48,58209.0,49.7756,49.8693,49.7756,49.8693,58209.0
2015-08-25 14:50:00,74.52,74.62,74.44,74.46,47702.0,49.8961,49.963,49.8425,49.8559,47702.0
2015-08-25 14:55:00,74.47,74.49,74.43,74.43,36128.0,49.8626,49.876,49.8358,49.8358,36128.0
2015-08-25 15:00:00,74.44,74.48,74.3,74.3,43408.0,49.8425,49.8693,49.7488,49.7488,43408.0
2015-08-25 15:05:00,74.29,74.31,74.16,74.19,132721.0,49.7421,49.7555,49.655,49.6751,132721.0
2015-08-25 15:10:00,74.18,74.18,74.08,74.1,64706.0,49.6684,49.6684,49.6015,49.6149,64706.0
2015-08-25 15:15:00,74.1,74.11,73.88,73.89,116343.0,49.6149,49.6216,49.4676,49.4743,116343.0
2015-08-25 15:20:00,73.89,73.9,73.71,73.73,128104.0,49.4743,49.4809,49.3537,49.3671,128104.0
2015-08-25 15:25:00,73.72,73.81,73.57,73.61,122629.0,49.3604,49.4207,49.26,49.2868,122629.0
2015-08-25 15:30:00,73.6,73.66,73.25,73.37,177626.0,49.2801,49.3203,49.0457,49.1261,177626.0
2015-08-25 15:35:00,73.37,73.45,73.0,73.01,281696.0,49.1261,49.1796,48.8783,48.885,281696.0
2015-08-25 15:40:00,73.01,73.19,72.88,73.0,202764.0,48.885,49.0056,48.798,48.8783,202764.0
2015-08-25 15:45:00,73.0,73.0,72.62,72.73,206876.0,48.8783,48.8783,48.6239,48.6976,206876.0
2015-08-25 15:50:00,72.72,73.03,72.59,73.01,248234.0,48.6909,48.8984,48.6038,48.885,248234.0
2015-08-25 15:55:00,73.02,73.02,72.46,72.48,482219.0,48.8917,48.8917,48.5168,48.5302,482219.0
2015-08-26 09:30:00,73.88,74.1,73.19,73.77,75553.0,49.4676,49.6149,49.0056,49.3939,75553.0
2015-08-26 09:35:00,73.79,73.79,73.34,73.38,35701.0,49.4073,49.4073,49.106,49.1328,35701.0
2015-08-26 09:40:00,73.42,73.46,73.21,73.37,97829.0,49.1596,49.1863,49.0189,49.1261,97829.0
2015-08-26 09:45:00,73.35,73.39,73.28,73.39,49581.0,49.1127,49.1395,49.0658,49.1395,49581.0
2015-08-26 09:50:00,73.42,73.48,73.18,73.25,75164.0,49.1596,49.1997,48.9989,49.0457,75164.0
2015-08-26 09:55:00,73.26,73.36,73.22,73.29,86031.0,49.0524,49.1194,49.0256,49.0725,86031.0
2015-08-26 10:00:00,73.29,73.41,73.25,73.4,89391.0,49.0725,49.1529,49.0457,49.1462,89391.0
2015-08-26 10:05:00,73.4,73.55,73.36,73.44,118807.0,49.1462,49.2466,49.1194,49.1729,118807.0
2015-08-26 10:10:00,73.44,73.45,73.24,73.33,55142.0,49.1729,49.1796,49.039,49.0993,55142.0
2015-08-26 10:15:00,73.32,73.32,72.98,73.0,79262.0,49.0926,49.0926,48.8649,48.8783,79262.0
2015-08-26 10:20:00,72.98,73.25,72.95,73.25,69234.0,48.8649,49.0457,48.8449,49.0457,69234.0
2015-08-26 10:25:00,73.24,73.27,73.18,73.21,40088.0,49.039,49.0591,48.9989,49.0189,40088.0
2015-08-26 10:30:00,73.22,73.42,73.15,73.4,154491.0,49.0256,49.1596,48.9788,49.1462,154491.0
2015-08-26 10:35:00,73.42,73.54,73.31,73.51,83729.0,49.1596,49.2399,49.0859,49.2198,83729.0
2015-08-26 10:40:00,73.51,73.54,73.45,73.52,41173.0,49.2198,49.2399,49.1796,49.2265,41173.0
2015-08-26 10:45:00,73.52,73.52,73.37,73.46,63274.0,49.2265,49.2265,49.1261,49.1863,63274.0
2015-08-26 10:50:00,73.47,73.72,73.43,73.7,75718.0,49.193,49.3604,49.1663,49.347,75718.0
2015-08-26 10:55:00,73.7,73.7,73.44,73.47,56963.0,49.347,49.347,49.1729,49.193,56963.0
2015-08-26 11:00:00,73.49,73.5,73.36,73.48,32004.0,49.2064,49.2131,49.1194,49.1997,32004.0
2015-08-26 11:05:00,73.49,73.57,73.45,73.45,46733.0,49.2064,49.26,49.1796,49.1796,46733.0
2015-08-26 11:10:00,73.47,73.51,73.32,73.35,48673.0,49.193,49.2198,49.0926,49.1127,48673.0
2015-08-26 11:15:00,73.34,73.52,73.34,73.49,37087.0,49.106,49.2265,49.106,49.2064,37087.0
2015-08-26 11:20:00,73.5,73.55,73.4,73.4,36804.0,49.2131,49.2466,49.1462,49.1462,36804.0
2015-08-26 11:25:00,73.41,73.45,73.31,73.35,112048.0,49.1529,49.1796,49.0859,49.1127,112048.0
2015-08-26 11:30:00,73.35,73.43,73.26,73.27,73211.0,49.1127,49.1663,49.0524,49.0591,73211.0
2015-08-26 11:35:00,73.26,73.26,73.12,73.12,93751.0,49.0524,49.0524,48.9587,48.9587,93751.0
2015-08-26 11:40:00,73.11,73.36,73.11,73.3,76197.0,48.952,49.1194,48.952,49.0792,76197.0
2015-08-26 11:45:00,73.3,73.33,73.14,73.3,31878.0,49.0792,49.0993,48.9721,49.0792,31878.0
2015-08-26 11:50:00,73.28,73.38,73.23,73.27,53651.0,49.0658,49.1328,49.0323,49.0591,53651.0
2015-08-26 11:55:00,73.27,73.32,73.18,73.2,46988.0,49.0591,49.0926,48.9989,49.0123,46988.0
2015-08-26 12:00:00,73.18,73.18,73.1,73.11,37121.0,48.9989,48.9989,48.9453,48.952,37121.0
2015-08-26 12:05:00,73.11,73.17,73.05,73.08,39263.0,48.952,48.9922,48.9118,48.9319,39263.0
2015-08-26 12:10:00,73.07,73.11,73.05,73.1,34473.0,48.9252,48.952,48.9118,48.9453,34473.0
2015-08-26 12:15:00,73.09,73.23,73.07,73.19,25595.0,48.9386,49.0323,48.9252,49.0056,25595.0
2015-08-26 12:20:00,73.2,73.23,73.06,73.06,29052.0,49.0123,49.0323,48.9185,48.9185,29052.0
2015-08-26 12:25:00,73.06,73.11,72.98,73.01,44822.0,48.9185,48.952,48.8649,48.885,44822.0
2015-08-26 12:30:00,73.01,73.03,72.86,72.87,40451.0,48.885,48.8984,48.7846,48.7913,40451.0
2015-08-26 12:35:00,72.86,72.98,72.86,72.95,25032.0,48.7846,48.8649,48.7846,48.8449,25032.0
2015-08-26 12:40:00,72.95,73.07,72.91,73.02,86726.0,48.8449,48.9252,48.8181,48.8917,86726.0
2015-08-26 12:45:00,73.02,73.19,73.0,73.16,40931.0,48.8917,49.0056,48.8783,48.9855,40931.0
2015-08-26 12:50:00,73.15,73.24,73.1,73.24,44763.0,48.9788,49.039,48.9453,49.039,44763.0
2015-08-26 12:55:00,73.25,73.42,73.25,73.42,42177.0,49.0457,49.1596,49.0457,49.1596,42177.0
2015-08-26 13:00:00,73.45,73.56,73.32,73.37,41375.0,49.1796,49.2533,49.0926,49.1261,41375.0
2015-08-26 13:05:00,73.38,73.42,73.2,73.24,62249.0,49.1328,49.1596,49.0123,49.039,62249.0
2015-08-26 13:10:00,73.22,73.37,73.2,73.25,34411.0,49.0256,49.1261,49.0123,49.0457,34411.0
2015-08-26 13:15:00,73.25,73.3,73.18,73.19,24665.0,49.0457,49.0792,48.9989,49.0056,24665.0
2015-08-26 13:20:00,73.19,73.46,73.18,73.39,46234.0,49.0056,49.1863,48.9989,49.1395,46234.0
2015-08-26 13:25:00,73.4,73.41,73.31,73.4,22591.0,49.1462,49.1529,49.0859,49.1462,22591.0
2015-08-26 13:30:00,73.4,73.4,73.25,73.29,26462.0,49.1462,49.1462,49.0457,49.0725,26462.0
2015-08-26 13:35:00,73.3,73.46,73.3,73.44,49551.0,49.0792,49.1863,49.0792,49.1729,49551.0
2015-08-26 13:40:00,73.43,73.46,73.32,73.32,23089.0,49.1663,49.1863,49.0926,49.0926,23089.0
2015-08-26 13:45:00,73.32,73.4,73.21,73.24,36562.0,49.0926,49.1462,49.0189,49.039,36562.0
2015-08-26 13:50:00,73.24,73.35,73.23,73.27,24184.0,49.039,49.1127,49.0323,49.0591,24184.0
2015-08-26 13:55:00,73.29,73.4,73.22,73.39,40722.0,49.0725,49.1462,49.0256,49.1395,40722.0
2015-08-26 14:00:00,73.38,73.39,73.24,73.3,54027.0,49.1328,49.1395,49.039,49.0792,54027.0
2015-08-26 14:05:00,73.29,73.36,73.28,73.35,41356.0,49.0725,49.1194,49.0658,49.1127,41356.0
2015-08-26 14:10:00,73.35,73.39,73.26,73.3,98972.0,49.1127,49.1395,49.0524,49.0792,98972.0
2015-08-26 14:15:00,73.29,73.31,73.04,73.08,53783.0,49.0725,49.0859,48.9051,48.9319,53783.0
2015-08-26 14:20:00,73.08,73.23,73.06,73.2,31095.0,48.9319,49.0323,48.9185,49.0123,31095.0
2015-08-26 14:25:00,73.2,73.27,73.12,73.26,56222.0,49.0123,49.0591,48.9587,49.0524,56222.0
2015-08-26 14:30:00,73.26,73.35,73.16,73.32,50339.0,49.0524,49.1127,48.9855,49.0926,50339.0
2015-08-26 14:35:00,73.35,73.5,73.32,73.44,30004.0,49.1127,49.2131,49.0926,49.1729,30004.0
2015-08-26 14:40:00,73.47,73.55,73.46,73.53,85602.0,49.193,49.2466,49.1863,49.2332,85602.0
2015-08-26 14:45:00,73.53,73.69,73.43,73.48,77344.0,49.2332,49.3403,49.1663,49.1997,77344.0
2015-08-26 14:50:00,73.49,73.64,73.49,73.58,49456.0,49.2064,49.3069,49.2064,49.2667,49456.0
2015-08-26 14:55:00,73.59,73.59,73.46,73.58,62296.0,49.2734,49.2734,49.1863,49.2667,62296.0
2015-08-26 15:00:00,73.56,73.58,73.48,73.51,77011.0,49.2533,49.2667,49.1997,49.2198,77011.0
2015-08-26 15:05:00,73.52,73.8,73.52,73.79,87625.0,49.2265,49.414,49.2265,49.4073,87625.0
2015-08-26 15:10:00,73.81,74.07,73.81,74.0,96478.0,49.4207,49.5948,49.4207,49.5479,96478.0
2015-08-26 15:15:00,74.02,74.11,73.86,74.11,62941.0,49.5613,49.6216,49.4542,49.6216,62941.0
2015-08-26 15:20:00,74.11,74.19,73.94,73.96,50996.0,49.6216,49.6751,49.5077,49.5211,50996.0
2015-08-26 15:25:00,73.96,74.0,73.87,73.95,41985.0,49.5211,49.5479,49.4609,49.5144,41985.0
2015-08-26 15:30:00,73.96,74.17,73.93,74.17,100063.0,49.5211,49.6617,49.501,49.6617,100063.0
2015-08-26 15:35:00,74.17,74.17,74.06,74.09,65084.0,49.6617,49.6617,49.5881,49.6082,65084.0
2015-08-26 15:40:00,74.09,74.52,74.09,74.46,101523.0,49.6082,49.8961,49.6082,49.8559,101523.0
2015-08-26 15:45:00,74.46,74.63,74.39,74.46,91129.0,49.8559,49.9697,49.809,49.8559,91129.0
2015-08-26 15:50:00,74.45,74.63,74.44,74.57,159646.0,49.8492,49.9697,49.8425,49.9296,159646.0
2015-08-26 15:55:00,74.56,74.57,74.33,74.43,137642.0,49.9229,49.9296,49.7689,49.8358,137642.0
2015-08-27 09:30:00,75.12,75.22,75.02,75.03,143471.0,50.2978,50.3648,50.2309,50.2376,143471.0
2015-08-27 09:35:00,75.02,75.04,74.8,74.96,59529.0,50.2309,50.2443,50.0836,50.1907,59529.0
2015-08-27 09:40:00,74.97,75.12,74.94,75.03,149974.0,50.1974,50.2978,50.1773,50.2376,149974.0
2015-08-27 09:45:00,75.02,75.09,74.9,74.98,185952.0,50.2309,50.2777,50.1505,50.2041,185952.0
2015-08-27 09:50:00,74.97,75.04,74.89,74.94,78909.0,50.1974,50.2443,50.1438,50.1773,78909.0
2015-08-27 09:55:00,74.93,74.93,74.69,74.76,160706.0,50.1706,50.1706,50.0099,50.0568,160706.0
2015-08-27 10:00:00,74.74,74.75,74.61,74.62,70970.0,50.0434,50.0501,49.9563,49.963,70970.0
2015-08-27 10:05:00,74.61,74.64,74.48,74.62,90713.0,49.9563,49.9764,49.8693,49.963,90713.0
2015-08-27 10:10:00,74.64,74.79,74.63,74.76,112728.0,49.9764,50.0769,49.9697,50.0568,112728.0
2015-08-27 10:15:00,74.76,74.84,74.73,74.78,87786.0,50.0568,50.1103,50.0367,50.0702,87786.0
2015-08-27 10:20:00,74.78,74.93,74.73,74.93,38389.0,50.0702,50.1706,50.0367,50.1706,38389.0
2015-08-27 10:25:00,74.92,74.94,74.82,74.86,43983.0,50.1639,50.1773,50.0969,50.1237,43983.0
2015-08-27 10:30:00,74.85,74.9,74.79,74.85,53198.0,50.117,50.1505,50.0769,50.117,53198.0
2015-08-27 10:35:00,74.85,74.89,74.83,74.86,47255.0,50.117,50.1438,50.1036,50.1237,47255.0
2015-08-27 10:40:00,74.85,74.87,74.77,74.82,35450.0,50.117,50.1304,50.0635,50.0969,35450.0
2015-08-27 10:45:00,74.84,74.91,74.78,74.9,46083.0,50.1103,50.1572,50.0702,50.1505,46083.0
2015-08-27 10:50:00,74.9,74.94,74.85,74.86,39659.0,50.1505,50.1773,50.117,50.1237,39659.0
2015-08-27 10:55:00,74.87,74.87,74.8,74.8,31687.0,50.1304,50.1304,50.0836,50.0836,31687.0
2015-08-27 11:00:00,74.8,74.87,74.76,74.82,31599.0,50.0836,50.1304,50.0568,50.0969,31599.0
2015-08-27 11:05:00,74.82,74.86,74.79,74.82,39659.0,50.0969,50.1237,50.0769,50.0969,39659.0
2015-08-27 11:10:00,74.82,74.83,74.74,74.76,54539.0,50.0969,50.1036,50.0434,50.0568,54539.0
2015-08-27 11:15:00,74.75,74.85,74.74,74.83,27359.0,50.0501,50.117,50.0434,50.1036,27359.0
2015-08-27 11:20:00,74.83,74.99,74.82,74.99,170424.0,50.1036,50.2108,50.0969,50.2108,170424.0
2015-08-27 11:25:00,74.99,75.1,74.99,75.08,29030.0,50.2108,50.2844,50.2108,50.271,29030.0
2015-08-27 11:30:00,75.09,75.1,75.05,75.08,25800.0,50.2777,50.2844,50.2509,50.271,25800.0
2015-08-27 11:35:00,75.08,75.14,75.0,75.0,36694.0,50.271,50.3112,50.2175,50.2175,36694.0
2015-08-27 11:40:00,75.01,75.16,75.01,75.16,50673.0,50.2242,50.3246,50.2242,50.3246,50673.0
2015-08-27 11:45:00,75.16,75.33,75.16,75.33,18956.0,50.3246,50.4384,50.3246,50.4384,18956.0
2015-08-27 11:50:00,75.34,75.4,75.34,75.35,31830.0,50.4451,50.4853,50.4451,50.4518,31830.0
2015-08-27 11:55:00,75.35,75.36,75.29,75.34,28640.0,50.4518,50.4585,50.4116,50.4451,28640.0
2015-08-27 12:00:00,75.34,75.44,75.29,75.44,92177.0,50.4451,50.5121,50.4116,50.5121,92177.0
2015-08-27 12:05:00,75.43,75.67,75.42,75.58,33892.0,50.5054,50.6661,50.4987,50.6058,33892.0
2015-08-27 12:10:00,75.57,75.61,75.55,75.59,19828.0,50.5991,50.6259,50.5857,50.6125,19828.0
2015-08-27 12:15:00,75.58,75.6,75.53,75.54,20998.0,50.6058,50.6192,50.5723,50.579,20998.0
2015-08-27 12:20:00,75.53,75.59,75.52,75.58,28754.0,50.5723,50.6125,50.5656,50.6058,28754.0
2015-08-27 12:25:00,75.58,75.63,75.56,75.62,37317.0,50.6058,50.6393,50.5924,50.6326,37317.0
2015-08-27 12:30:00,75.62,75.73,75.56,75.72,28824.0,50.6326,50.7063,50.5924,50.6996,28824.0
2015-08-27 12:35:00,75.71,75.74,75.68,75.72,31615.0,50.6929,50.7129,50.6728,50.6996,31615.0
2015-08-27 12:40:00,75.72,75.74,75.62,75.62,16604.0,50.6996,50.7129,50.6326,50.6326,16604.0
2015-08-27 12:45:00,75.61,75.65,75.57,75.65,30888.0,50.6259,50.6527,50.5991,50.6527,30888.0
2015-08-27 12:50:00,75.66,75.87,75.66,75.87,29430.0,50.6594,50.8,50.6594,50.8,29430.0
2015-08-27 12:55:00,75.86,75.94,75.83,75.94,26780.0,50.7933,50.8469,50.7732,50.8469,26780.0
2015-08-27 13:00:00,75.94,76.03,75.93,76.02,27362.0,50.8469,50.9071,50.8402,50.9004,27362.0
2015-08-27 13:05:00,76.02,76.12,76.0,76.11,28467.0,50.9004,50.9674,50.887,50.9607,28467.0
2015-08-27 13:10:00,76.11,76.21,76.11,76.17,22566.0,50.9607,51.0276,50.9607,51.0009,22566.0
2015-08-27 13:15:00,76.19,76.2,76.09,76.11,44025.0,51.0143,51.021,50.9473,50.9607,44025.0
2015-08-27 13:20:00,76.12,76.19,76.11,76.17,42857.0,50.9674,51.0143,50.9607,51.0009,42857.0
2015-08-27 13:25:00,76.18,76.2,76.06,76.09,42024.0,51.0076,51.021,50.9272,50.9473,42024.0
2015-08-27 13:30:00,76.09,76.14,76.06,76.09,91618.0,50.9473,50.9808,50.9272,50.9473,91618.0
2015-08-27 13:35:00,76.08,76.09,75.95,75.96,54650.0,50.9406,50.9473,50.8536,50.8603,54650.0
2015-08-27 13:40:00,75.97,76.05,75.97,76.03,38464.0,50.867,50.9205,50.867,50.9071,38464.0
2015-08-27 13:45:00,76.03,76.08,75.98,76.06,41981.0,50.9071,50.9406,50.8736,50.9272,41981.0
2015-08-27 13:50:00,76.07,76.16,76.05,76.16,315254.0,50.9339,50.9942,50.9205,50.9942,315254.0
2015-08-27 13:55:00,76.15,76.34,76.14,76.32,72571.0,50.9875,51.1147,50.9808,51.1013,72571.0
2015-08-27 14:00:00,76.32,76.36,76.3,76.34,40637.0,51.1013,51.1281,51.0879,51.1147,40637.0
2015-08-27 14:05:00,76.35,76.41,76.33,76.4,47709.0,51.1214,51.1616,51.108,51.1549,47709.0
2015-08-27 14:10:00,76.4,76.47,76.39,76.39,51715.0,51.1549,51.2017,51.1482,51.1482,51715.0
2015-08-27 14:15:00,76.4,76.41,76.16,76.19,40764.0,51.1549,51.1616,50.9942,51.0143,40764.0
2015-08-27 14:20:00,76.18,76.3,76.17,76.26,50176.0,51.0076,51.0879,51.0009,51.0611,50176.0
2015-08-27 14:25:00,76.25,76.26,75.97,75.99,182062.0,51.0544,51.0611,50.867,50.8803,182062.0
2015-08-27 14:30:00,75.99,76.04,75.92,75.93,103235.0,50.8803,50.9138,50.8335,50.8402,103235.0
2015-08-27 14:35:00,75.92,76.0,75.9,75.95,89621.0,50.8335,50.887,50.8201,50.8536,89621.0
2015-08-27 14:40:00,75.94,75.95,75.73,75.75,65836.0,50.8469,50.8536,50.7063,50.7196,65836.0
2015-08-27 14:45:00,75.76,75.79,75.44,75.46,79763.0,50.7263,50.7464,50.5121,50.5255,79763.0
2015-08-27 14:50:00,75.46,75.46,75.35,75.35,46304.0,50.5255,50.5255,50.4518,50.4518,46304.0
2015-08-27 14:55:00,75.37,75.37,75.09,75.09,65283.0,50.4652,50.4652,50.2777,50.2777,65283.0
2015-08-27 15:00:00,75.08,75.19,74.91,74.92,119070.0,50.271,50.3447,50.1572,50.1639,119070.0
2015-08-27 15:05:00,74.91,75.12,74.81,75.12,115743.0,50.1572,50.2978,50.0903,50.2978,115743.0
2015-08-27 15:10:00,75.1,75.17,75.04,75.11,75738.0,50.2844,50.3313,50.2443,50.2911,75738.0
2015-08-27 15:15:00,75.12,75.28,75.05,75.27,109795.0,50.2978,50.4049,50.2509,50.3983,109795.0
2015-08-27 15:20:00,75.26,75.26,75.11,75.12,78765.0,50.3916,50.3916,50.2911,50.2978,78765.0
2015-08-27 15:25:00,75.13,75.43,75.06,75.41,101128.0,50.3045,50.5054,50.2576,50.492,101128.0
2015-08-27 15:30:00,75.4,75.51,75.28,75.46,72416.0,50.4853,50.5589,50.4049,50.5255,72416.0
2015-08-27 15:35:00,75.49,75.49,75.27,75.35,68147.0,50.5456,50.5456,50.3983,50.4518,68147.0
2015-08-27 15:40:00,75.35,75.55,75.31,75.54,140062.0,50.4518,50.5857,50.425,50.579,140062.0
2015-08-27 15:45:00,75.56,75.75,75.56,75.74,90493.0,50.5924,50.7196,50.5924,50.7129,90493.0
2015-08-27 15:50:00,75.74,75.76,75.62,75.67,86470.0,50.7129,50.7263,50.6326,50.6661,86470.0
2015-08-27 15:55:00,75.67,75.87,75.66,75.86,131569.0,50.6661,50.8,50.6594,50.7933,131569.0
2015-08-28 09:30:00,75.82,75.86,75.5,75.56,73463.0,50.7665,50.7933,50.5523,50.5924,73463.0
2015-08-28 09:35:00,75.57,75.65,75.44,75.64,28744.0,50.5991,50.6527,50.5121,50.646,28744.0
2015-08-28 09:40:00,75.66,75.67,75.44,75.61,41202.0,50.6594,50.6661,50.5121,50.6259,41202.0
2015-08-28 09:45:00,75.61,75.75,75.59,75.65,100387.0,50.6259,50.7196,50.6125,50.6527,100387.0
2015-08-28 09:50:00,75.66,75.66,75.5,75.54,67871.0,50.6594,50.6594,50.5523,50.579,67871.0
2015-08-28 09:55:00,75.54,75.63,75.46,75.56,41689.0,50.579,50.6393,50.5255,50.5924,41689.0
2015-08-28 10:00:00,75.6,75.69,75.58,75.59,46338.0,50.6192,50.6795,50.6058,50.6125,46338.0
2015-08-28 10:05:00,75.59,75.62,75.51,75.53,107561.0,50.6125,50.6326,50.5589,50.5723,107561.0
2015-08-28 10:10:00,75.53,75.58,75.45,75.54,125556.0,50.5723,50.6058,50.5188,50.579,125556.0
2015-08-28 10:15:00,75.55,75.64,75.43,75.43,49551.0,50.5857,50.646,50.5054,50.5054,49551.0
2015-08-28 10:20:00,75.43,75.46,75.27,75.3,39974.0,50.5054,50.5255,50.3983,50.4183,39974.0
2015-08-28 10:25:00,75.32,75.4,75.22,75.36,27043.0,50.4317,50.4853,50.3648,50.4585,27043.0
2015-08-28 10:30:00,75.36,75.55,75.35,75.52,44610.0,50.4585,50.5857,50.4518,50.5656,44610.0
2015-08-28 10:35:00,75.5,75.51,75.35,75.39,55731.0,50.5523,50.5589,50.4518,50.4786,55731.0
2015-08-28 10:40:00,75.4,75.45,75.35,75.42,32966.0,50.4853,50.5188,50.4518,50.4987,32966.0
2015-08-28 10:45:00,75.44,75.45,75.37,75.44,27748.0,50.5121,50.5188,50.4652,50.5121,27748.0
2015-08-28 10:50:00,75.46,75.53,75.4,75.53,27410.0,50.5255,50.5723,50.4853,50.5723,27410.0
2015-08-28 10:55:00,75.51,75.58,75.51,75.55,27287.0,50.5589,50.6058,50.5589,50.5857,27287.0
2015-08-28 11:00:00,75.55,75.58,75.46,75.53,18620.0,50.5857,50.6058,50.5255,50.5723,18620.0
2015-08-28 11:05:00,75.53,75.54,75.49,75.52,22300.0,50.5723,50.579,50.5456,50.5656,22300.0
2015-08-28 11:10:00,75.52,75.57,75.52,75.56,28389.0,50.5656,50.5991,50.5656,50.5924,28389.0
2015-08-28 11:15:00,75.56,75.59,75.52,75.54,23628.0,50.5924,50.6125,50.5656,50.579,23628.0
2015-08-28 11:20:00,75.56,75.63,75.55,75.63,16674.0,50.5924,50.6393,50.5857,50.6393,16674.0
2015-08-28 11:25:00,75.64,75.77,75.63,75.76,28172.0,50.646,50.733,50.6393,50.7263,28172.0
2015-08-28 11:30:00,75.75,75.82,75.72,75.8,22457.0,50.7196,50.7665,50.6996,50.7531,22457.0
2015-08-28 11:35:00,75.8,75.8,75.59,75.59,32210.0,50.7531,50.7531,50.6125,50.6125,32210.0
2015-08-28 11:40:00,75.58,75.59,75.46,75.48,52159.0,50.6058,50.6125,50.5255,50.5389,52159.0
2015-08-28 11:45:00,75.49,75.51,75.41,75.44,27296.0,50.5456,50.5589,50.492,50.5121,27296.0
2015-08-28 11:50:00,75.43,75.52,75.4,75.4,50167.0,50.5054,50.5656,50.4853,50.4853,50167.0
2015-08-28 11:55:00,75.39,75.44,75.34,75.43,30929.0,50.4786,50.5121,50.4451,50.5054,30929.0
2015-08-28 12:00:00,75.44,75.46,75.39,75.45,23798.0,50.5121,50.5255,50.4786,50.5188,23798.0
2015-08-28 12:05:00,75.44,75.48,75.39,75.45,36754.0,50.5121,50.5389,50.4786,50.5188,36754.0
2015-08-28 12:10:00,75.45,75.45,75.36,75.42,49672.0,50.5188,50.5188,50.4585,50.4987,49672.0
2015-08-28 12:15:00,75.42,75.51,75.41,75.49,26114.0,50.4987,50.5589,50.492,50.5456,26114.0
2015-08-28 12:20:00,75.5,75.52,75.47,75.49,28520.0,50.5523,50.5656,50.5322,50.5456,28520.0
2015-08-28 12:25:00,75.49,75.55,75.47,75.52,56920.0,50.5456,50.5857,50.5322,50.5656,56920.0
2015-08-28 12:30:00,75.53,75.59,75.51,75.55,32805.0,50.5723,50.6125,50.5589,50.5857,32805.0
2015-08-28 12:35:00,75.57,75.58,75.54,75.54,18805.0,50.5991,50.6058,50.579,50.579,18805.0
2015-08-28 12:40:00,75.54,75.62,75.54,75.57,20625.0,50.579,50.6326,50.579,50.5991,20625.0
2015-08-28 12:45:00,75.56,75.57,75.45,75.52,20174.0,50.5924,50.5991,50.5188,50.5656,20174.0
2015-08-28 12:50:00,75.51,75.54,75.47,75.48,56529.0,50.5589,50.579,50.5322,50.5389,56529.0
2015-08-28 12:55:00,75.48,75.54,75.48,75.54,27499.0,50.5389,50.579,50.5389,50.579,27499.0
2015-08-28 13:00:00,75.55,75.61,75.51,75.61,16392.0,50.5857,50.6259,50.5589,50.6259,16392.0
2015-08-28 13:05:00,75.61,75.7,75.59,75.67,15770.0,50.6259,50.6862,50.6125,50.6661,15770.0
2015-08-28 13:10:00,75.67,75.68,75.64,75.67,22666.0,50.6661,50.6728,50.646,50.6661,22666.0
2015-08-28 13:15:00,75.68,75.74,75.66,75.74,9918.0,50.6728,50.7129,50.6594,50.7129,9918.0
2015-08-28 13:20:00,75.74,75.76,75.7,75.73,19515.0,50.7129,50.7263,50.6862,50.7063,19515.0
2015-08-28 13:25:00,75.74,75.74,75.6,75.61,26798.0,50.7129,50.7129,50.6192,50.6259,26798.0
2015-08-28 13:30:00,75.62,75.69,75.62,75.65,16710.0,50.6326,50.6795,50.6326,50.6527,16710.0
2015-08-28 13:35:00,75.65,75.65,75.57,75.59,31252.0,50.6527,50.6527,50.5991,50.6125,31252.0
2015-08-28 13:40:00,75.58,75.67,75.54,75.67,43819.0,50.6058,50.6661,50.579,50.6661,43819.0
2015-08-28 13:45:00,75.67,75.75,75.66,75.72,21244.0,50.6661,50.7196,50.6594,50.6996,21244.0
2015-08-28 13:50:00,75.72,75.78,75.7,75.77,26479.0,50.6996,50.7397,50.6862,50.733,26479.0
2015-08-28 13:55:00,75.78,75.84,75.72,75.72,11468.0,50.7397,50.7799,50.6996,50.6996,11468.0
2015-08-28 14:00:00,75.73,75.85,75.73,75.83,21896.0,50.7063,50.7866,50.7063,50.7732,21896.0
2015-08-28 14:05:00,75.83,75.88,75.81,75.82,22900.0,50.7732,50.8067,50.7598,50.7665,22900.0
2015-08-28 14:10:00,75.82,75.83,75.76,75.78,22167.0,50.7665,50.7732,50.7263,50.7397,22167.0
2015-08-28 14:15:00,75.78,75.78,75.71,75.72,68980.0,50.7397,50.7397,50.6929,50.6996,68980.0
2015-08-28 14:20:00,75.72,75.85,75.72,75.78,37281.0,50.6996,50.7866,50.6996,50.7397,37281.0
2015-08-28 14:25:00,75.78,75.86,75.78,75.83,21401.0,50.7397,50.7933,50.7397,50.7732,21401.0
2015-08-28 14:30:00,75.84,75.9,75.84,75.89,20728.0,50.7799,50.8201,50.7799,50.8134,20728.0
2015-08-28 14:35:00,75.88,75.89,75.79,75.89,29117.0,50.8067,50.8134,50.7464,50.8134,29117.0
2015-08-28 14:40:00,75.87,75.9,75.85,75.89,19346.0,50.8,50.8201,50.7866,50.8134,19346.0
2015-08-28 14:45:00,75.89,75.98,75.88,75.92,49685.0,50.8134,50.8736,50.8067,50.8335,49685.0
2015-08-28 14:50:00,75.94,75.96,75.82,75.82,129010.0,50.8469,50.8603,50.7665,50.7665,129010.0
2015-08-28 14:55:00,75.82,75.84,75.75,75.78,86223.0,50.7665,50.7799,50.7196,50.7397,86223.0
2015-08-28 15:00:00,75.78,75.83,75.68,75.81,36092.0,50.7397,50.7732,50.6728,50.7598,36092.0
2015-08-28 15:05:00,75.81,75.87,75.76,75.86,68647.0,50.7598,50.8,50.7263,50.7933,68647.0
2015-08-28 15:10:00,75.84,75.85,75.76,75.77,62695.0,50.7799,50.7866,50.7263,50.733,62695.0
2015-08-28 15:15:00,75.77,75.79,75.72,75.74,55909.0,50.733,50.7464,50.6996,50.7129,55909.0
2015-08-28 15:20:00,75.74,75.75,75.61,75.63,69036.0,50.7129,50.7196,50.6259,50.6393,69036.0
2015-08-28 15:25:00,75.63,75.69,75.57,75.66,56901.0,50.6393,50.6795,50.5991,50.6594,56901.0
2015-08-28 15:30:00,75.65,75.67,75.59,75.59,72245.0,50.6527,50.6661,50.6125,50.6125,72245.0
2015-08-28 15:35:00,75.58,75.6,75.49,75.55,38870.0,50.6058,50.6192,50.5456,50.5857,38870.0
2015-08-28 15:40:00,75.52,75.56,75.42,75.54,49800.0,50.5656,50.5924,50.4987,50.579,49800.0
2015-08-28 15:45:00,75.53,75.58,75.48,75.53,45485.0,50.5723,50.6058,50.5389,50.5723,45485.0
2015-08-28 15:50:00,75.53,75.69,75.53,75.61,41367.0,50.5723,50.6795,50.5723,50.6259,41367.0
2015-08-28 15:55:00,75.6,75.79,75.6,75.77,203301.0,50.6192,50.7464,50.6192,50.733,203301.0
2015-08-31 09:30:00,75.58,75.75,75.38,75.38,80351.0,50.6058,50.7196,50.4719,50.4719,80351.0
2015-08-31 09:35:00,75.38,75.57,75.27,75.48,32008.0,50.4719,50.5991,50.3983,50.5389,32008.0
2015-08-31 09:40:00,75.47,75.48,75.39,75.43,29277.0,50.5322,50.5389,50.4786,50.5054,29277.0
2015-08-31 09:45:00,75.44,75.54,75.4,75.46,45610.0,50.5121,50.579,50.4853,50.5255,45610.0
2015-08-31 09:50:00,75.46,75.48,75.32,75.35,94037.0,50.5255,50.5389,50.4317,50.4518,94037.0
2015-08-31 09:55:00,75.34,75.37,75.24,75.24,46148.0,50.4451,50.4652,50.3782,50.3782,46148.0
2015-08-31 10:00:00,75.25,75.25,75.15,75.18,49797.0,50.3849,50.3849,50.3179,50.338,49797.0
2015-08-31 10:05:00,75.18,75.22,75.14,75.18,52095.0,50.338,50.3648,50.3112,50.338,52095.0
2015-08-31 10:10:00,75.18,75.26,75.12,75.12,50360.0,50.338,50.3916,50.2978,50.2978,50360.0
2015-08-31 10:15:00,75.12,75.14,75.05,75.09,50685.0,50.2978,50.3112,50.2509,50.2777,50685.0
2015-08-31 10:20:00,75.09,75.21,75.09,75.17,82150.0,50.2777,50.3581,50.2777,50.3313,82150.0
2015-08-31 10:25:00,75.17,75.39,75.14,75.36,52789.0,50.3313,50.4786,50.3112,50.4585,52789.0
2015-08-31 10:30:00,75.37,75.45,75.33,75.44,92089.0,50.4652,50.5188,50.4384,50.5121,92089.0
2015-08-31 10:35:00,75.42,75.45,75.37,75.42,38905.0,50.4987,50.5188,50.4652,50.4987,38905.0
2015-08-31 10:40:00,75.43,75.55,75.42,75.53,42191.0,50.5054,50.5857,50.4987,50.5723,42191.0
2015-08-31 10:45:00,75.54,75.61,75.5,75.55,36739.0,50.579,50.6259,50.5523,50.5857,36739.0
2015-08-31 10:50:00,75.55,75.56,75.46,75.46,29098.0,50.5857,50.5924,50.5255,50.5255,29098.0
2015-08-31 10:55:00,75.47,75.49,75.33,75.34,19196.0,50.5322,50.5456,50.4384,50.4451,19196.0
2015-08-31 11:00:00,75.34,75.34,75.22,75.26,49540.0,50.4451,50.4451,50.3648,50.3916,49540.0
2015-08-31 11:05:00,75.25,75.28,75.21,75.24,21787.0,50.3849,50.4049,50.3581,50.3782,21787.0
2015-08-31 11:10:00,75.24,75.35,75.21,75.35,21206.0,50.3782,50.4518,50.3581,50.4518,21206.0
2015-08-31 11:15:00,75.36,75.4,75.25,75.25,24516.0,50.4585,50.4853,50.3849,50.3849,24516.0
2015-08-31 11:20:00,75.24,75.25,75.12,75.14,26823.0,50.3782,50.3849,50.2978,50.3112,26823.0
2015-08-31 11:25:00,75.14,75.21,75.13,75.17,26601.0,50.3112,50.3581,50.3045,50.3313,26601.0
2015-08-31 11:30:00,75.17,75.17,75.07,75.11,29546.0,50.3313,50.3313,50.2643,50.2911,29546.0
2015-08-31 11:35:00,75.1,75.1,75.0,75.07,40371.0,50.2844,50.2844,50.2175,50.2643,40371.0
2015-08-31 11:40:00,75.07,75.33,75.07,75.31,45213.0,50.2643,50.4384,50.2643,50.425,45213.0
2015-08-31 11:45:00,75.31,75.32,75.22,75.27,20784.0,50.425,50.4317,50.3648,50.3983,20784.0
2015-08-31 11:50:00,75.27,75.27,75.11,75.15,26999.0,50.3983,50.3983,50.2911,50.3179,26999.0
2015-08-31 11:55:00,75.15,75.15,75.03,75.11,25766.0,50.3179,50.3179,50.2376,50.2911,25766.0
2015-08-31 12:00:00,75.1,75.14,75.05,75.09,14699.0,50.2844,50.3112,50.2509,50.2777,14699.0
2015-08-31 12:05:00,75.08,75.12,75.04,75.04,23857.0,50.271,50.2978,50.2443,50.2443,23857.0
2015-08-31 12:10:00,75.02,75.05,74.98,75.04,29614.0,50.2309,50.2509,50.2041,50.2443,29614.0
2015-08-31 12:15:00,75.04,75.12,75.04,75.08,39647.0,50.2443,50.2978,50.2443,50.271,39647.0
2015-08-31 12:20:00,75.09,75.14,75.05,75.13,19522.0,50.2777,50.3112,50.2509,50.3045,19522.0
2015-08-31 12:25:00,75.14,75.16,75.04,75.05,17509.0,50.3112,50.3246,50.2443,50.2509,17509.0
2015-08-31 12:30:00,75.03,75.06,75.01,75.03,52688.0,50.2376,50.2576,50.2242,50.2376,52688.0
2015-08-31 12:35:00,75.03,75.07,74.97,74.99,38412.0,50.2376,50.2643,50.1974,50.2108,38412.0
2015-08-31 12:40:00,74.99,74.99,74.92,74.95,49977.0,50.2108,50.2108,50.1639,50.184,49977.0
2015-08-31 12:45:00,74.95,74.96,74.89,74.95,235106.0,50.184,50.1907,50.1438,50.184,235106.0
2015-08-31 12:50:00,74.96,74.96,74.89,74.94,25807.0,50.1907,50.1907,50.1438,50.1773,25807.0
2015-08-31 12:55:00,74.93,74.93,74.83,74.83,25974.0,50.1706,50.1706,50.1036,50.1036,25974.0
2015-08-31 13:00:00,74.83,74.89,74.8,74.8,24853.0,50.1036,50.1438,50.0836,50.0836,24853.0
2015-08-31 13:05:00,74.8,74.85,74.8,74.83,16778.0,50.0836,50.117,50.0836,50.1036,16778.0
2015-08-31 13:10:00,74.84,74.85,74.8,74.81,17282.0,50.1103,50.117,50.0836,50.0903,17282.0
2015-08-31 13:15:00,74.8,74.8,74.76,74.76,20852.0,50.0836,50.0836,50.0568,50.0568,20852.0
2015-08-31 13:20:00,74.75,74.78,74.68,74.68,25252.0,50.0501,50.0702,50.0032,50.0032,25252.0
2015-08-31 13:25:00,74.69,74.77,74.67,74.76,23884.0,50.0099,50.0635,49.9965,50.0568,23884.0
2015-08-31 13:30:00,74.76,74.77,74.68,74.69,22099.0,50.0568,50.0635,50.0032,50.0099,22099.0
2015-08-31 13:35:00,74.68,74.7,74.67,74.68,36526.0,50.0032,50.0166,49.9965,50.0032,36526.0
2015-08-31 13:40:00,74.68,74.74,74.67,74.74,27432.0,50.0032,50.0434,49.9965,50.0434,27432.0
2015-08-31 13:45:00,74.75,74.77,74.66,74.66,22834.0,50.0501,50.0635,49.9898,49.9898,22834.0
2015-08-31 13:50:00,74.65,74.67,74.62,74.67,18159.0,49.9831,49.9965,49.963,49.9965,18159.0
2015-08-31 13:55:00,74.66,74.68,74.63,74.66,31277.0,49.9898,50.0032,49.9697,49.9898,31277.0
2015-08-31 14:00:00,74.66,74.71,74.65,74.66,23171.0,49.9898,50.0233,49.9831,49.9898,23171.0
2015-08-31 14:05:00,74.66,74.66,74.55,74.56,34528.0,49.9898,49.9898,49.9162,49.9229,34528.0
2015-08-31 14:10:00,74.55,74.55,74.46,74.5,39450.0,49.9162,49.9162,49.8559,49.8827,39450.0
2015-08-31 14:15:00,74.51,74.61,74.49,74.56,83517.0,49.8894,49.9563,49.876,49.9229,83517.0
2015-08-31 14:20:00,74.56,74.62,74.54,74.62,41085.0,49.9229,49.963,49.9095,49.963,41085.0
2015-08-31 14:25:00,74.61,74.62,74.54,74.56,49824.0,49.9563,49.963,49.9095,49.9229,49824.0
2015-08-31 14:30:00,74.56,74.58,74.51,74.55,32103.0,49.9229,49.9363,49.8894,49.9162,32103.0
2015-08-31 14:35:00,74.56,74.66,74.53,74.65,54376.0,49.9229,49.9898,49.9028,49.9831,54376.0
2015-08-31 14:40:00,74.66,74.75,74.64,74.71,50657.0,49.9898,50.0501,49.9764,50.0233,50657.0
2015-08-31 14:45:00,74.7,74.7,74.5,74.5,26554.0,50.0166,50.0166,49.8827,49.8827,26554.0
2015-08-31 14:50:00,74.47,74.49,74.42,74.42,70389.0,49.8626,49.876,49.8291,49.8291,70389.0
2015-08-31 14:55:00,74.43,74.49,74.42,74.44,70139.0,49.8358,49.876,49.8291,49.8425,70139.0
2015-08-31 15:00:00,74.43,74.56,74.42,74.51,53425.0,49.8358,49.9229,49.8291,49.8894,53425.0
2015-08-31 15:05:00,74.51,74.61,74.5,74.6,132368.0,49.8894,49.9563,49.8827,49.9496,132368.0
2015-08-31 15:10:00,74.62,74.62,74.5,74.5,81722.0,49.963,49.963,49.8827,49.8827,81722.0
2015-08-31 15:15:00,74.5,74.51,74.42,74.43,50325.0,49.8827,49.8894,49.8291,49.8358,50325.0
2015-08-31 15:20:00,74.42,74.42,74.11,74.22,73632.0,49.8291,49.8291,49.6216,49.6952,73632.0
2015-08-31 15:25:00,74.23,74.29,74.17,74.21,68261.0,49.7019,49.7421,49.6617,49.6885,68261.0
2015-08-31 15:30:00,74.23,74.45,74.22,74.37,123077.0,49.7019,49.8492,49.6952,49.7956,123077.0
2015-08-31 15:35:00,74.36,74.36,74.13,74.13,75084.0,49.7889,49.7889,49.6349,49.6349,75084.0
2015-08-31 15:40:00,74.13,74.23,74.08,74.18,200731.0,49.6349,49.7019,49.6015,49.6684,200731.0
2015-08-31 15:45:00,74.18,74.35,74.17,74.22,209203.0,49.6684,49.7823,49.6617,49.6952,209203.0
2015-08-31 15:50:00,74.22,74.24,74.17,74.24,483468.0,49.6952,49.7086,49.6617,49.7086,483468.0
2015-08-31 15:55:00,74.23,74.25,74.03,74.03,1247972.0,49.7019,49.7153,49.568,49.568,1247972.0
2015-09-01 09:30:00,73.05,73.29,72.45,72.9,217600.0,48.9118,49.0725,48.5101,48.8114,217600.0
2015-09-01 09:35:00,72.89,73.08,72.88,73.03,49331.0,48.8047,48.9319,48.798,48.8984,49331.0
2015-09-01 09:40:00,73.03,73.12,72.82,73.12,172139.0,48.8984,48.9587,48.7578,48.9587,172139.0
2015-09-01 09:45:00,73.12,73.25,73.06,73.07,105313.0,48.9587,49.0457,48.9185,48.9252,105313.0
2015-09-01 09:50:00,73.06,73.07,72.88,72.99,122282.0,48.9185,48.9252,48.798,48.8716,122282.0
2015-09-01 09:55:00,72.99,73.06,72.88,73.0,85688.0,48.8716,48.9185,48.798,48.8783,85688.0
2015-09-01 10:00:00,73.02,73.02,72.82,72.88,74470.0,48.8917,48.8917,48.7578,48.798,74470.0
2015-09-01 10:05:00,72.88,73.11,72.82,73.11,60244.0,48.798,48.952,48.7578,48.952,60244.0
2015-09-01 10:10:00,73.1,73.17,73.05,73.13,354617.0,48.9453,48.9922,48.9118,48.9654,354617.0
2015-09-01 10:15:00,73.13,73.38,73.09,73.34,38986.0,48.9654,49.1328,48.9386,49.106,38986.0
2015-09-01 10:20:00,73.32,73.38,73.27,73.38,34686.0,49.0926,49.1328,49.0591,49.1328,34686.0
2015-09-01 10:25:00,73.38,73.55,73.33,73.55,62122.0,49.1328,49.2466,49.0993,49.2466,62122.0
2015-09-01 10:30:00,73.58,73.61,73.42,73.51,75415.0,49.2667,49.2868,49.1596,49.2198,75415.0
2015-09-01 10:35:00,73.52,73.66,73.41,73.44,123126.0,49.2265,49.3203,49.1529,49.1729,123126.0
2015-09-01 10:40:00,73.45,73.45,73.28,73.33,65435.0,49.1796,49.1796,49.0658,49.0993,65435.0
2015-09-01 10:45:00,73.33,73.37,73.25,73.3,49619.0,49.0993,49.1261,49.0457,49.0792,49619.0
2015-09-01 10:50:00,73.29,73.34,73.21,73.26,57582.0,49.0725,49.106,49.0189,49.0524,57582.0
2015-09-01 10:55:00,73.24,73.29,73.15,73.29,108805.0,49.039,49.0725,48.9788,49.0725,108805.0
2015-09-01 11:00:00,73.3,73.35,73.18,73.22,44197.0,49.0792,49.1127,48.9989,49.0256,44197.0
2015-09-01 11:05:00,73.22,73.29,73.18,73.29,50810.0,49.0256,49.0725,48.9989,49.0725,50810.0
2015-09-01 11:10:00,73.28,73.36,73.21,73.26,42415.0,49.0658,49.1194,49.0189,49.0524,42415.0
2015-09-01 11:15:00,73.25,73.25,73.13,73.14,180536.0,49.0457,49.0457,48.9654,48.9721,180536.0
2015-09-01 11:20:00,73.13,73.14,72.96,72.97,114561.0,48.9654,48.9721,48.8516,48.8583,114561.0
2015-09-01 11:25:00,72.96,72.98,72.91,72.93,83378.0,48.8516,48.8649,48.8181,48.8315,83378.0
2015-09-01 11:30:00,72.92,73.0,72.86,72.95,124543.0,48.8248,48.8783,48.7846,48.8449,124543.0
2015-09-01 11:35:00,72.95,73.02,72.91,72.95,58290.0,48.8449,48.8917,48.8181,48.8449,58290.0
2015-09-01 11:40:00,72.94,72.95,72.86,72.89,36415.0,48.8382,48.8449,48.7846,48.8047,36415.0
2015-09-01 11:45:00,72.88,72.96,72.84,72.96,283328.0,48.798,48.8516,48.7712,48.8516,283328.0
2015-09-01 11:50:00,72.97,73.04,72.88,73.01,83054.0,48.8583,48.9051,48.798,48.885,83054.0
2015-09-01 11:55:00,73.0,73.02,72.86,72.88,42087.0,48.8783,48.8917,48.7846,48.798,42087.0
2015-09-01 12:00:00,72.89,72.96,72.8,72.8,53722.0,48.8047,48.8516,48.7444,48.7444,53722.0
2015-09-01 12:05:00,72.78,72.8,72.73,72.74,41161.0,48.731,48.7444,48.6976,48.7043,41161.0
2015-09-01 12:10:00,72.74,72.78,72.7,72.71,30666.0,48.7043,48.731,48.6775,48.6842,30666.0
2015-09-01 12:15:00,72.7,72.77,72.7,72.76,38104.0,48.6775,48.7243,48.6775,48.7176,38104.0
2015-09-01 12:20:00,72.76,72.76,72.67,72.7,43782.0,48.7176,48.7176,48.6574,48.6775,43782.0
2015-09-01 12:25:00,72.7,72.71,72.57,72.58,37269.0,48.6775,48.6842,48.5904,48.5971,37269.0
2015-09-01 12:30:00,72.57,72.64,72.55,72.64,53194.0,48.5904,48.6373,48.577,48.6373,53194.0
2015-09-01 12:35:00,72.63,72.64,72.54,72.55,47027.0,48.6306,48.6373,48.5703,48.577,47027.0
2015-09-01 12:40:00,72.55,72.59,72.36,72.44,72845.0,48.577,48.6038,48.4498,48.5034,72845.0
2015-09-01 12:45:00,72.43,72.45,72.38,72.38,44125.0,48.4967,48.5101,48.4632,48.4632,44125.0
2015-09-01 12:50:00,72.38,72.39,72.26,72.35,46259.0,48.4632,48.4699,48.3829,48.4431,46259.0
2015-09-01 12:55:00,72.35,72.4,72.3,72.31,45521.0,48.4431,48.4766,48.4096,48.4163,45521.0
2015-09-01 13:00:00,72.3,72.58,72.3,72.55,63164.0,48.4096,48.5971,48.4096,48.577,63164.0
2015-09-01 13:05:00,72.55,72.57,72.37,72.4,54726.0,48.577,48.5904,48.4565,48.4766,54726.0
2015-09-01 13:10:00,72.39,72.43,72.27,72.32,38718.0,48.4699,48.4967,48.3896,48.423,38718.0
2015-09-01 13:15:00,72.31,72.37,72.27,72.32,35728.0,48.4163,48.4565,48.3896,48.423,35728.0
2015-09-01 13:20:00,72.33,72.37,72.28,72.37,30095.0,48.4297,48.4565,48.3963,48.4565,30095.0
2015-09-01 13:25:00,72.37,72.65,72.33,72.61,34023.0,48.4565,48.644,48.4297,48.6172,34023.0
2015-09-01 13:30:00,72.6,72.67,72.57,72.61,159358.0,48.6105,48.6574,48.5904,48.6172,159358.0
2015-09-01 13:35:00,72.62,72.64,72.55,72.57,144928.0,48.6239,48.6373,48.577,48.5904,144928.0
2015-09-01 13:40:00,72.57,72.61,72.53,72.59,46804.0,48.5904,48.6172,48.5636,48.6038,46804.0
2015-09-01 13:45:00,72.59,72.62,72.56,72.56,45154.0,48.6038,48.6239,48.5837,48.5837,45154.0
2015-09-01 13:50:00,72.56,72.66,72.56,72.65,25116.0,48.5837,48.6507,48.5837,48.644,25116.0
2015-09-01 13:55:00,72.65,72.67,72.6,72.64,40664.0,48.644,48.6574,48.6105,48.6373,40664.0
2015-09-01 14:00:00,72.64,72.64,72.5,72.54,71747.0,48.6373,48.6373,48.5436,48.5703,71747.0
2015-09-01 14:05:00,72.53,72.54,72.4,72.43,65639.0,48.5636,48.5703,48.4766,48.4967,65639.0
2015-09-01 14:10:00,72.43,72.44,72.37,72.42,37868.0,48.4967,48.5034,48.4565,48.49,37868.0
2015-09-01 14:15:00,72.43,72.46,72.38,72.39,54615.0,48.4967,48.5168,48.4632,48.4699,54615.0
2015-09-01 14:20:00,72.39,72.57,72.39,72.57,104964.0,48.4699,48.5904,48.4699,48.5904,104964.0
2015-09-01 14:25:00,72.58,72.61,72.57,72.6,90662.0,48.5971,48.6172,48.5904,48.6105,90662.0
2015-09-01 14:30:00,72.61,72.75,72.57,72.73,137767.0,48.6172,48.7109,48.5904,48.6976,137767.0
2015-09-01 14:35:00,72.72,72.74,72.66,72.73,95503.0,48.6909,48.7043,48.6507,48.6976,95503.0
2015-09-01 14:40:00,72.73,72.75,72.57,72.58,157063.0,48.6976,48.7109,48.5904,48.5971,157063.0
2015-09-01 14:45:00,72.57,72.59,72.49,72.51,111843.0,48.5904,48.6038,48.5369,48.5503,111843.0
2015-09-01 14:50:00,72.52,72.67,72.5,72.5,105584.0,48.5569,48.6574,48.5436,48.5436,105584.0
2015-09-01 14:55:00,72.52,72.58,72.46,72.48,58838.0,48.5569,48.5971,48.5168,48.5302,58838.0
2015-09-01 15:00:00,72.48,72.56,72.38,72.47,87082.0,48.5302,48.5837,48.4632,48.5235,87082.0
2015-09-01 15:05:00,72.46,72.55,72.39,72.54,120230.0,48.5168,48.577,48.4699,48.5703,120230.0
2015-09-01 15:10:00,72.54,72.67,72.5,72.64,44416.0,48.5703,48.6574,48.5436,48.6373,44416.0
2015-09-01 15:15:00,72.65,72.67,72.53,72.55,54881.0,48.644,48.6574,48.5636,48.577,54881.0
2015-09-01 15:20:00,72.55,72.64,72.52,72.58,49012.0,48.577,48.6373,48.5569,48.5971,49012.0
2015-09-01 15:25:00,72.61,72.66,72.44,72.46,63717.0,48.6172,48.6507,48.5034,48.5168,63717.0
2015-09-01 15:30:00,72.46,72.48,72.39,72.46,76435.0,48.5168,48.5302,48.4699,48.5168,76435.0
2015-09-01 15:35:00,72.45,72.45,72.22,72.25,115302.0,48.5101,48.5101,48.3561,48.3762,115302.0
2015-09-01 15:40:00,72.24,72.24,72.1,72.24,215560.0,48.3695,48.3695,48.2757,48.3695,215560.0
2015-09-01 15:45:00,72.26,72.45,72.25,72.43,192757.0,48.3829,48.5101,48.3762,48.4967,192757.0
2015-09-01 15:50:00,72.43,72.55,72.38,72.52,178958.0,48.4967,48.577,48.4632,48.5569,178958.0
2015-09-01 15:55:00,72.53,72.76,72.47,72.61,323690.0,48.5636,48.7176,48.5235,48.6172,323690.0
2015-09-02 09:30:00,73.15,73.36,73.09,73.19,259680.0,48.9788,49.1194,48.9386,49.0056,259680.0
2015-09-02 09:35:00,73.15,73.63,73.14,73.55,77200.0,48.9788,49.3002,48.9721,49.2466,77200.0
2015-09-02 09:40:00,73.55,73.58,73.38,73.58,80769.0,49.2466,49.2667,49.1328,49.2667,80769.0
2015-09-02 09:45:00,73.58,73.58,73.3,73.34,62942.0,49.2667,49.2667,49.0792,49.106,62942.0
2015-09-02 09:50:00,73.34,73.4,73.25,73.31,97424.0,49.106,49.1462,49.0457,49.0859,97424.0
2015-09-02 09:55:00,73.31,73.31,73.12,73.14,49823.0,49.0859,49.0859,48.9587,48.9721,49823.0
2015-09-02 10:00:00,73.12,73.26,73.12,73.17,25794.0,48.9587,49.0524,48.9587,48.9922,25794.0
2015-09-02 10:05:00,73.18,73.38,73.16,73.31,36457.0,48.9989,49.1328,48.9855,49.0859,36457.0
2015-09-02 10:10:00,73.3,73.38,73.2,73.38,100051.0,49.0792,49.1328,49.0123,49.1328,100051.0
2015-09-02 10:15:00,73.37,73.38,73.16,73.16,55428.0,49.1261,49.1328,48.9855,48.9855,55428.0
2015-09-02 10:20:00,73.15,73.2,73.06,73.06,38232.0,48.9788,49.0123,48.9185,48.9185,38232.0
2015-09-02 10:25:00,73.07,73.1,72.96,73.02,59526.0,48.9252,48.9453,48.8516,48.8917,59526.0
2015-09-02 10:30:00,73.01,73.05,72.94,73.03,42493.0,48.885,48.9118,48.8382,48.8984,42493.0
2015-09-02 10:35:00,73.03,73.04,72.97,73.02,42960.0,48.8984,48.9051,48.8583,48.8917,42960.0
2015-09-02 10:40:00,73.02,73.12,73.02,73.08,64197.0,48.8917,48.9587,48.8917,48.9319,64197.0
2015-09-02 10:45:00,73.06,73.08,72.91,72.93,18931.0,48.9185,48.9319,48.8181,48.8315,18931.0
2015-09-02 10:50:00,72.92,72.99,72.91,72.92,27367.0,48.8248,48.8716,48.8181,48.8248,27367.0
2015-09-02 10:55:00,72.91,73.05,72.88,73.02,29822.0,48.8181,48.9118,48.798,48.8917,29822.0
2015-09-02 11:00:00,73.01,73.09,72.98,72.98,45011.0,48.885,48.9386,48.8649,48.8649,45011.0
2015-09-02 11:05:00,72.99,73.02,72.91,72.93,41233.0,48.8716,48.8917,48.8181,48.8315,41233.0
2015-09-02 11:10:00,72.92,72.93,72.82,72.83,21592.0,48.8248,48.8315,48.7578,48.7645,21592.0
2015-09-02 11:15:00,72.83,72.97,72.78,72.94,35772.0,48.7645,48.8583,48.731,48.8382,35772.0
2015-09-02 11:20:00,72.94,73.06,72.89,73.05,48463.0,48.8382,48.9185,48.8047,48.9118,48463.0
2015-09-02 11:25:00,73.05,73.11,73.0,73.03,13782.0,48.9118,48.952,48.8783,48.8984,13782.0
2015-09-02 11:30:00,73.04,73.08,72.97,72.97,27102.0,48.9051,48.9319,48.8583,48.8583,27102.0
2015-09-02 11:35:00,72.96,72.98,72.88,72.91,20220.0,48.8516,48.8649,48.798,48.8181,20220.0
2015-09-02 11:40:00,72.9,72.98,72.86,72.98,22152.0,48.8114,48.8649,48.7846,48.8649,22152.0
2015-09-02 11:45:00,72.97,73.0,72.89,72.89,20117.0,48.8583,48.8783,48.8047,48.8047,20117.0
2015-09-02 11:50:00,72.87,72.87,72.72,72.75,50087.0,48.7913,48.7913,48.6909,48.7109,50087.0
2015-09-02 11:55:00,72.74,72.84,72.72,72.82,40002.0,48.7043,48.7712,48.6909,48.7578,40002.0
2015-09-02 12:00:00,72.81,72.88,72.78,72.87,28831.0,48.7511,48.798,48.731,48.7913,28831.0
2015-09-02 12:05:00,72.87,72.91,72.8,72.86,27103.0,48.7913,48.8181,48.7444,48.7846,27103.0
2015-09-02 12:10:00,72.89,72.89,72.83,72.89,22394.0,48.8047,48.8047,48.7645,48.8047,22394.0
2015-09-02 12:15:00,72.89,72.98,72.88,72.98,59264.0,48.8047,48.8649,48.798,48.8649,59264.0
2015-09-02 12:20:00,72.99,73.11,72.95,73.11,109307.0,48.8716,48.952,48.8449,48.952,109307.0
2015-09-02 12:25:00,73.12,73.18,73.11,73.17,18188.0,48.9587,48.9989,48.952,48.9922,18188.0
2015-09-02 12:30:00,73.16,73.22,73.13,73.15,22938.0,48.9855,49.0256,48.9654,48.9788,22938.0
2015-09-02 12:35:00,73.15,73.23,73.12,73.23,48128.0,48.9788,49.0323,48.9587,49.0323,48128.0
2015-09-02 12:40:00,73.22,73.31,73.17,73.3,26750.0,49.0256,49.0859,48.9922,49.0792,26750.0
2015-09-02 12:45:00,73.29,73.38,73.25,73.37,26719.0,49.0725,49.1328,49.0457,49.1261,26719.0
2015-09-02 12:50:00,73.35,73.35,73.22,73.24,15974.0,49.1127,49.1127,49.0256,49.039,15974.0
2015-09-02 12:55:00,73.24,73.39,73.24,73.37,29763.0,49.039,49.1395,49.039,49.1261,29763.0
2015-09-02 13:00:00,73.36,73.39,73.26,73.3,17542.0,49.1194,49.1395,49.0524,49.0792,17542.0
2015-09-02 13:05:00,73.31,73.33,73.25,73.31,12510.0,49.0859,49.0993,49.0457,49.0859,12510.0
2015-09-02 13:10:00,73.33,73.39,73.3,73.38,59764.0,49.0993,49.1395,49.0792,49.1328,59764.0
2015-09-02 13:15:00,73.37,73.38,73.31,73.31,69258.0,49.1261,49.1328,49.0859,49.0859,69258.0
2015-09-02 13:20:00,73.31,73.43,73.3,73.4,24809.0,49.0859,49.1663,49.0792,49.1462,24809.0
2015-09-02 13:25:00,73.4,73.46,73.35,73.43,16697.0,49.1462,49.1863,49.1127,49.1663,16697.0
2015-09-02 13:30:00,73.42,73.43,73.33,73.34,260723.0,49.1596,49.1663,49.0993,49.106,260723.0
2015-09-02 13:35:00,73.34,73.35,73.25,73.27,21283.0,49.106,49.1127,49.0457,49.0591,21283.0
2015-09-02 13:40:00,73.27,73.31,73.26,73.28,16529.0,49.0591,49.0859,49.0524,49.0658,16529.0
2015-09-02 13:45:00,73.29,73.32,73.22,73.22,22198.0,49.0725,49.0926,49.0256,49.0256,22198.0
2015-09-02 13:50:00,73.2,73.21,73.14,73.19,20429.0,49.0123,49.0189,48.9721,49.0056,20429.0
2015-09-02 13:55:00,73.19,73.2,73.15,73.15,15964.0,49.0056,49.0123,48.9788,48.9788,15964.0
2015-09-02 14:00:00,73.16,73.28,73.15,73.2,52962.0,48.9855,49.0658,48.9788,49.0123,52962.0
2015-09-02 14:05:00,73.2,73.26,73.15,73.19,244562.0,49.0123,49.0524,48.9788,49.0056,244562.0
2015-09-02 14:10:00,73.18,73.32,73.18,73.24,166315.0,48.9989,49.0926,48.9989,49.039,166315.0
2015-09-02 14:15:00,73.25,73.25,73.17,73.17,269116.0,49.0457,49.0457,48.9922,48.9922,269116.0
2015-09-02 14:20:00,73.16,73.19,73.12,73.14,45342.0,48.9855,49.0056,48.9587,48.9721,45342.0
2015-09-02 14:25:00,73.13,73.15,73.03,73.07,108490.0,48.9654,48.9788,48.8984,48.9252,108490.0
2015-09-02 14:30:00,73.06,73.09,72.99,73.05,115245.0,48.9185,48.9386,48.8716,48.9118,115245.0
2015-09-02 14:35:00,73.06,73.12,72.99,73.01,78495.0,48.9185,48.9587,48.8716,48.885,78495.0
2015-09-02 14:40:00,73.01,73.03,72.93,72.96,40290.0,48.885,48.8984,48.8315,48.8516,40290.0
2015-09-02 14:45:00,72.96,72.99,72.92,72.97,47397.0,48.8516,48.8716,48.8248,48.8583,47397.0
2015-09-02 14:50:00,72.97,73.05,72.94,73.01,51817.0,48.8583,48.9118,48.8382,48.885,51817.0
2015-09-02 14:55:00,73.01,73.07,72.97,73.06,50417.0,48.885,48.9252,48.8583,48.9185,50417.0
2015-09-02 15:00:00,73.05,73.19,73.04,73.17,41388.0,48.9118,49.0056,48.9051,48.9922,41388.0
2015-09-02 15:05:00,73.17,73.19,73.01,73.01,38980.0,48.9922,49.0056,48.885,48.885,38980.0
2015-09-02 15:10:00,73.02,73.09,72.96,72.96,53602.0,48.8917,48.9386,48.8516,48.8516,53602.0
2015-09-02 15:15:00,72.96,72.98,72.89,72.97,48061.0,48.8516,48.8649,48.8047,48.8583,48061.0
2015-09-02 15:20:00,72.98,73.0,72.92,72.95,44945.0,48.8649,48.8783,48.8248,48.8449,44945.0
2015-09-02 15:25:00,72.96,73.11,72.95,73.11,46253.0,48.8516,48.952,48.8449,48.952,46253.0
2015-09-02 15:30:00,73.11,73.19,73.08,73.12,87554.0,48.952,49.0056,48.9319,48.9587,87554.0
2015-09-02 15:35:00,73.13,73.27,73.12,73.23,45393.0,48.9654,49.0591,48.9587,49.0323,45393.0
2015-09-02 15:40:00,73.22,73.23,73.12,73.22,81061.0,49.0256,49.0323,48.9587,49.0256,81061.0
2015-09-02 15:45:00,73.2,73.25,73.13,73.13,80776.0,49.0123,49.0457,48.9654,48.9654,80776.0
2015-09-02 15:50:00,73.14,73.28,73.14,73.25,114213.0,48.9721,49.0658,48.9721,49.0457,114213.0
2015-09-02 15:55:00,73.25,73.4,73.24,73.39,182410.0,49.0457,49.1462,49.039,49.1395,182410.0
2015-09-03 09:30:00,73.62,73.95,73.39,73.93,89823.0,49.2935,49.5144,49.1395,49.501,89823.0
2015-09-03 09:35:00,73.94,73.94,73.7,73.78,40092.0,49.5077,49.5077,49.347,49.4006,40092.0
2015-09-03 09:40:00,73.8,73.93,73.75,73.85,35439.0,49.414,49.501,49.3805,49.4475,35439.0
2015-09-03 09:45:00,73.86,73.86,73.77,73.8,39880.0,49.4542,49.4542,49.3939,49.414,39880.0
2015-09-03 09:50:00,73.8,73.88,73.73,73.73,41353.0,49.414,49.4676,49.3671,49.3671,41353.0
2015-09-03 09:55:00,73.73,73.75,73.68,73.75,25935.0,49.3671,49.3805,49.3336,49.3805,25935.0
2015-09-03 10:00:00,73.72,73.75,73.63,73.63,67157.0,49.3604,49.3805,49.3002,49.3002,67157.0
2015-09-03 10:05:00,73.64,73.78,73.64,73.75,44745.0,49.3069,49.4006,49.3069,49.3805,44745.0
2015-09-03 10:10:00,73.76,73.79,73.64,73.7,48809.0,49.3872,49.4073,49.3069,49.347,48809.0
2015-09-03 10:15:00,73.69,73.73,73.63,73.73,53084.0,49.3403,49.3671,49.3002,49.3671,53084.0
2015-09-03 10:20:00,73.75,73.83,73.73,73.8,33484.0,49.3805,49.4341,49.3671,49.414,33484.0
2015-09-03 10:25:00,73.8,73.92,73.8,73.86,24402.0,49.414,49.4943,49.414,49.4542,24402.0
2015-09-03 10:30:00,73.86,73.89,73.78,73.79,38600.0,49.4542,49.4743,49.4006,49.4073,38600.0
2015-09-03 10:35:00,73.79,73.85,73.75,73.75,63637.0,49.4073,49.4475,49.3805,49.3805,63637.0
2015-09-03 10:40:00,73.76,73.85,73.76,73.84,31582.0,49.3872,49.4475,49.3872,49.4408,31582.0
2015-09-03 10:45:00,73.84,73.85,73.75,73.76,21455.0,49.4408,49.4475,49.3805,49.3872,21455.0
2015-09-03 10:50:00,73.76,73.95,73.75,73.94,109548.0,49.3872,49.5144,49.3805,49.5077,109548.0
2015-09-03 10:55:00,73.93,74.07,73.92,74.04,57482.0,49.501,49.5948,49.4943,49.5747,57482.0
2015-09-03 11:00:00,74.04,74.08,73.96,74.06,29403.0,49.5747,49.6015,49.5211,49.5881,29403.0
2015-09-03 11:05:00,74.06,74.11,74.03,74.06,28001.0,49.5881,49.6216,49.568,49.5881,28001.0
2015-09-03 11:10:00,74.07,74.08,73.93,73.94,43281.0,49.5948,49.6015,49.501,49.5077,43281.0
2015-09-03 11:15:00,73.95,73.95,73.88,73.9,60791.0,49.5144,49.5144,49.4676,49.4809,60791.0
2015-09-03 11:20:00,73.9,73.9,73.77,73.79,24479.0,49.4809,49.4809,49.3939,49.4073,24479.0
2015-09-03 11:25:00,73.8,73.86,73.78,73.83,26159.0,49.414,49.4542,49.4006,49.4341,26159.0
2015-09-03 11:30:00,73.83,73.83,73.72,73.73,27217.0,49.4341,49.4341,49.3604,49.3671,27217.0
2015-09-03 11:35:00,73.75,73.8,73.73,73.8,28042.0,49.3805,49.414,49.3671,49.414,28042.0
2015-09-03 11:40:00,73.8,73.84,73.77,73.82,28052.0,49.414,49.4408,49.3939,49.4274,28052.0
2015-09-03 11:45:00,73.81,73.81,73.69,73.7,29602.0,49.4207,49.4207,49.3403,49.347,29602.0
2015-09-03 11:50:00,73.7,73.73,73.66,73.73,25270.0,49.347,49.3671,49.3203,49.3671,25270.0
2015-09-03 11:55:00,73.74,73.82,73.7,73.79,43377.0,49.3738,49.4274,49.347,49.4073,43377.0
2015-09-03 12:00:00,73.8,73.84,73.78,73.78,23845.0,49.414,49.4408,49.4006,49.4006,23845.0
2015-09-03 12:05:00,73.79,73.82,73.72,73.72,28459.0,49.4073,49.4274,49.3604,49.3604,28459.0
2015-09-03 12:10:00,73.72,73.72,73.65,73.65,14449.0,49.3604,49.3604,49.3136,49.3136,14449.0
2015-09-03 12:15:00,73.64,73.66,73.62,73.65,49762.0,49.3069,49.3203,49.2935,49.3136,49762.0
2015-09-03 12:20:00,73.65,73.71,73.65,73.71,30829.0,49.3136,49.3537,49.3136,49.3537,30829.0
2015-09-03 12:25:00,73.7,73.72,73.64,73.66,23721.0,49.347,49.3604,49.3069,49.3203,23721.0
2015-09-03 12:30:00,73.65,73.66,73.55,73.59,27346.0,49.3136,49.3203,49.2466,49.2734,27346.0
2015-09-03 12:35:00,73.58,73.64,73.58,73.62,31851.0,49.2667,49.3069,49.2667,49.2935,31851.0
2015-09-03 12:40:00,73.61,73.61,73.51,73.59,24830.0,49.2868,49.2868,49.2198,49.2734,24830.0
2015-09-03 12:45:00,73.59,73.7,73.58,73.68,41450.0,49.2734,49.347,49.2667,49.3336,41450.0
2015-09-03 12:50:00,73.7,73.71,73.59,73.67,68234.0,49.347,49.3537,49.2734,49.3269,68234.0
2015-09-03 12:55:00,73.67,73.67,73.6,73.61,52435.0,49.3269,49.3269,49.2801,49.2868,52435.0
2015-09-03 13:00:00,73.61,73.62,73.56,73.6,45767.0,49.2868,49.2935,49.2533,49.2801,45767.0
2015-09-03 13:05:00,73.59,73.6,73.46,73.51,27604.0,49.2734,49.2801,49.1863,49.2198,27604.0
2015-09-03 13:10:00,73.49,73.55,73.44,73.53,22852.0,49.2064,49.2466,49.1729,49.2332,22852.0
2015-09-03 13:15:00,73.53,73.6,73.48,73.6,23566.0,49.2332,49.2801,49.1997,49.2801,23566.0
2015-09-03 13:20:00,73.61,73.62,73.56,73.58,18971.0,49.2868,49.2935,49.2533,49.2667,18971.0
2015-09-03 13:25:00,73.59,73.7,73.58,73.69,11568.0,49.2734,49.347,49.2667,49.3403,11568.0
2015-09-03 13:30:00,73.7,73.7,73.58,73.64,14434.0,49.347,49.347,49.2667,49.3069,14434.0
2015-09-03 13:35:00,73.62,73.63,73.55,73.58,17534.0,49.2935,49.3002,49.2466,49.2667,17534.0
2015-09-03 13:40:00,73.57,73.57,73.5,73.52,25817.0,49.26,49.26,49.2131,49.2265,25817.0
2015-09-03 13:45:00,73.53,73.69,73.53,73.69,19427.0,49.2332,49.3403,49.2332,49.3403,19427.0
2015-09-03 13:50:00,73.69,73.7,73.58,73.7,25905.0,49.3403,49.347,49.2667,49.347,25905.0
2015-09-03 13:55:00,73.69,73.71,73.62,73.62,21443.0,49.3403,49.3537,49.2935,49.2935,21443.0
2015-09-03 14:00:00,73.62,73.69,73.62,73.69,16479.0,49.2935,49.3403,49.2935,49.3403,16479.0
2015-09-03 14:05:00,73.68,73.72,73.55,73.56,85292.0,49.3336,49.3604,49.2466,49.2533,85292.0
2015-09-03 14:10:00,73.57,73.64,73.57,73.59,17378.0,49.26,49.3069,49.26,49.2734,17378.0
2015-09-03 14:15:00,73.6,73.66,73.6,73.64,27463.0,49.2801,49.3203,49.2801,49.3069,27463.0
2015-09-03 14:20:00,73.64,73.65,73.58,73.65,19921.0,49.3069,49.3136,49.2667,49.3136,19921.0
2015-09-03 14:25:00,73.64,73.72,73.64,73.68,46813.0,49.3069,49.3604,49.3069,49.3336,46813.0
2015-09-03 14:30:00,73.67,73.71,73.64,73.66,35198.0,49.3269,49.3537,49.3069,49.3203,35198.0
2015-09-03 14:35:00,73.66,73.78,73.61,73.77,31981.0,49.3203,49.4006,49.2868,49.3939,31981.0
2015-09-03 14:40:00,73.75,73.84,73.73,73.84,34713.0,49.3805,49.4408,49.3671,49.4408,34713.0
2015-09-03 14:45:00,73.85,73.85,73.76,73.79,36328.0,49.4475,49.4475,49.3872,49.4073,36328.0
2015-09-03 14:50:00,73.78,73.79,73.74,73.76,31130.0,49.4006,49.4073,49.3738,49.3872,31130.0
2015-09-03 14:55:00,73.76,73.76,73.66,73.73,31668.0,49.3872,49.3872,49.3203,49.3671,31668.0
2015-09-03 15:00:00,73.74,73.82,73.74,73.79,42536.0,49.3738,49.4274,49.3738,49.4073,42536.0
2015-09-03 15:05:00,73.79,73.81,73.64,73.65,75270.0,49.4073,49.4207,49.3069,49.3136,75270.0
2015-09-03 15:10:00,73.67,73.78,73.65,73.77,46300.0,49.3269,49.4006,49.3136,49.3939,46300.0
2015-09-03 15:15:00,73.77,73.77,73.69,73.71,27475.0,49.3939,49.3939,49.3403,49.3537,27475.0
2015-09-03 15:20:00,73.71,73.74,73.64,73.64,36667.0,49.3537,49.3738,49.3069,49.3069,36667.0
2015-09-03 15:25:00,73.65,73.66,73.56,73.62,127827.0,49.3136,49.3203,49.2533,49.2935,127827.0
2015-09-03 15:30:00,73.6,73.61,73.52,73.58,39825.0,49.2801,49.2868,49.2265,49.2667,39825.0
2015-09-03 15:35:00,73.58,73.59,73.41,73.52,86995.0,49.2667,49.2734,49.1529,49.2265,86995.0
2015-09-03 15:40:00,73.52,73.61,73.42,73.55,87032.0,49.2265,49.2868,49.1596,49.2466,87032.0
2015-09-03 15:45:00,73.56,73.76,73.56,73.66,61886.0,49.2533,49.3872,49.2533,49.3203,61886.0
2015-09-03 15:50:00,73.66,73.73,73.63,73.68,192509.0,49.3203,49.3671,49.3002,49.3336,192509.0
2015-09-03 15:55:00,73.69,73.74,73.58,73.59,250372.0,49.3403,49.3738,49.2667,49.2734,250372.0
2015-09-04 09:30:00,72.93,73.12,72.8,73.0,83365.0,48.8315,48.9587,48.7444,48.8783,83365.0
2015-09-04 09:35:00,72.95,72.99,72.86,72.9,36341.0,48.8449,48.8716,48.7846,48.8114,36341.0
2015-09-04 09:40:00,72.9,72.94,72.82,72.83,42467.0,48.8114,48.8382,48.7578,48.7645,42467.0
2015-09-04 09:45:00,72.84,72.85,72.64,72.67,63974.0,48.7712,48.7779,48.6373,48.6574,63974.0
2015-09-04 09:50:00,72.67,72.67,72.45,72.46,42988.0,48.6574,48.6574,48.5101,48.5168,42988.0
2015-09-04 09:55:00,72.47,72.64,72.46,72.61,62410.0,48.5235,48.6373,48.5168,48.6172,62410.0
2015-09-04 10:00:00,72.61,72.61,72.52,72.54,35269.0,48.6172,48.6172,48.5569,48.5703,35269.0
2015-09-04 10:05:00,72.53,72.53,72.43,72.5,62847.0,48.5636,48.5636,48.4967,48.5436,62847.0
2015-09-04 10:10:00,72.5,72.5,72.43,72.49,38191.0,48.5436,48.5436,48.4967,48.5369,38191.0
2015-09-04 10:15:00,72.51,72.57,72.46,72.52,42967.0,48.5503,48.5904,48.5168,48.5569,42967.0
2015-09-04 10:20:00,72.51,72.73,72.49,72.71,109703.0,48.5503,48.6976,48.5369,48.6842,109703.0
2015-09-04 10:25:00,72.7,72.86,72.69,72.84,34487.0,48.6775,48.7846,48.6708,48.7712,34487.0
2015-09-04 10:30:00,72.84,72.95,72.83,72.85,35826.0,48.7712,48.8449,48.7645,48.7779,35826.0
2015-09-04 10:35:00,72.86,72.86,72.74,72.81,25725.0,48.7846,48.7846,48.7043,48.7511,25725.0
2015-09-04 10:40:00,72.82,72.86,72.68,72.73,35375.0,48.7578,48.7846,48.6641,48.6976,35375.0
2015-09-04 10:45:00,72.71,72.73,72.66,72.66,27501.0,48.6842,48.6976,48.6507,48.6507,27501.0
2015-09-04 10:50:00,72.65,72.69,72.62,72.69,53814.0,48.644,48.6708,48.6239,48.6708,53814.0
2015-09-04 10:55:00,72.69,72.69,72.56,72.59,25772.0,48.6708,48.6708,48.5837,48.6038,25772.0
2015-09-04 11:00:00,72.6,72.68,72.51,72.54,18527.0,48.6105,48.6641,48.5503,48.5703,18527.0
2015-09-04 11:05:00,72.53,72.57,72.49,72.5,28380.0,48.5636,48.5904,48.5369,48.5436,28380.0
2015-09-04 11:10:00,72.48,72.57,72.45,72.57,28328.0,48.5302,48.5904,48.5101,48.5904,28328.0
2015-09-04 11:15:00,72.57,72.67,72.56,72.65,18988.0,48.5904,48.6574,48.5837,48.644,18988.0
2015-09-04 11:20:00,72.64,72.68,72.58,72.64,43513.0,48.6373,48.6641,48.5971,48.6373,43513.0
2015-09-04 11:25:00,72.64,72.67,72.57,72.59,47083.0,48.6373,48.6574,48.5904,48.6038,47083.0
2015-09-04 11:30:00,72.59,72.6,72.48,72.52,26512.0,48.6038,48.6105,48.5302,48.5569,26512.0
2015-09-04 11:35:00,72.52,72.53,72.4,72.41,71992.0,48.5569,48.5636,48.4766,48.4833,71992.0
2015-09-04 11:40:00,72.41,72.48,72.4,72.4,39667.0,48.4833,48.5302,48.4766,48.4766,39667.0
2015-09-04 11:45:00,72.4,72.45,72.38,72.43,21871.0,48.4766,48.5101,48.4632,48.4967,21871.0
2015-09-04 11:50:00,72.44,72.46,72.32,72.33,365880.0,48.5034,48.5168,48.423,48.4297,365880.0
2015-09-04 11:55:00,72.32,72.36,72.27,72.31,21499.0,48.423,48.4498,48.3896,48.4163,21499.0
2015-09-04 12:00:00,72.3,72.31,72.24,72.27,17155.0,48.4096,48.4163,48.3695,48.3896,17155.0
2015-09-04 12:05:00,72.27,72.31,72.22,72.29,17150.0,48.3896,48.4163,48.3561,48.4029,17150.0
2015-09-04 12:10:00,72.29,72.31,72.21,72.23,18948.0,48.4029,48.4163,48.3494,48.3628,18948.0
2015-09-04 12:15:00,72.23,72.31,72.22,72.27,49263.0,48.3628,48.4163,48.3561,48.3896,49263.0
2015-09-04 12:20:00,72.26,72.31,72.25,72.25,25372.0,48.3829,48.4163,48.3762,48.3762,25372.0
2015-09-04 12:25:00,72.25,72.28,72.16,72.18,25225.0,48.3762,48.3963,48.3159,48.3293,25225.0
2015-09-04 12:30:00,72.17,72.23,72.07,72.22,102615.0,48.3226,48.3628,48.2556,48.3561,102615.0
2015-09-04 12:35:00,72.23,72.23,72.12,72.13,20272.0,48.3628,48.3628,48.2891,48.2958,20272.0
2015-09-04 12:40:00,72.12,72.13,72.06,72.08,17972.0,48.2891,48.2958,48.2489,48.2623,17972.0
2015-09-04 12:45:00,72.06,72.18,72.03,72.18,18867.0,48.2489,48.3293,48.2289,48.3293,18867.0
2015-09-04 12:50:00,72.19,72.3,72.18,72.3,23932.0,48.336,48.4096,48.3293,48.4096,23932.0
2015-09-04 12:55:00,72.29,72.29,72.12,72.13,29831.0,48.4029,48.4029,48.2891,48.2958,29831.0
2015-09-04 13:00:00,72.13,72.13,71.97,72.01,53928.0,48.2958,48.2958,48.1887,48.2155,53928.0
2015-09-04 13:05:00,72.01,72.01,71.94,71.94,23207.0,48.2155,48.2155,48.1686,48.1686,23207.0
2015-09-04 13:10:00,71.95,72.0,71.82,71.82,46782.0,48.1753,48.2088,48.0883,48.0883,46782.0
2015-09-04 13:15:00,71.8,71.85,71.78,71.81,27963.0,48.0749,48.1083,48.0615,48.0816,27963.0
2015-09-04 13:20:00,71.8,71.8,71.67,71.72,51144.0,48.0749,48.0749,47.9878,48.0213,51144.0
2015-09-04 13:25:00,71.72,71.79,71.69,71.79,14902.0,48.0213,48.0682,48.0012,48.0682,14902.0
2015-09-04 13:30:00,71.79,71.98,71.77,71.98,50872.0,48.0682,48.1954,48.0548,48.1954,50872.0
2015-09-04 13:35:00,71.99,72.12,71.98,72.11,43833.0,48.2021,48.2891,48.1954,48.2824,43833.0
2015-09-04 13:40:00,72.11,72.15,72.03,72.04,34841.0,48.2824,48.3092,48.2289,48.2356,34841.0
2015-09-04 13:45:00,72.04,72.1,72.04,72.06,27601.0,48.2356,48.2757,48.2356,48.2489,27601.0
2015-09-04 13:50:00,72.06,72.15,72.06,72.09,24800.0,48.2489,48.3092,48.2489,48.269,24800.0
2015-09-04 13:55:00,72.06,72.08,72.0,72.03,33143.0,48.2489,48.2623,48.2088,48.2289,33143.0
2015-09-04 14:00:00,72.02,72.05,71.91,71.97,28027.0,48.2222,48.2423,48.1485,48.1887,28027.0
2015-09-04 14:05:00,71.96,71.97,71.87,71.92,26981.0,48.182,48.1887,48.1217,48.1552,26981.0
2015-09-04 14:10:00,71.92,72.02,71.92,72.01,41477.0,48.1552,48.2222,48.1552,48.2155,41477.0
2015-09-04 14:15:00,72.01,72.04,71.93,71.97,45943.0,48.2155,48.2356,48.1619,48.1887,45943.0
2015-09-04 14:20:00,71.97,71.97,71.82,71.85,30647.0,48.1887,48.1887,48.0883,48.1083,30647.0
2015-09-04 14:25:00,71.85,71.96,71.8,71.95,22688.0,48.1083,48.182,48.0749,48.1753,22688.0
2015-09-04 14:30:00,71.95,71.99,71.84,71.85,14693.0,48.1753,48.2021,48.1016,48.1083,14693.0
2015-09-04 14:35:00,71.84,71.93,71.84,71.93,19914.0,48.1016,48.1619,48.1016,48.1619,19914.0
2015-09-04 14:40:00,71.94,72.1,71.93,72.1,60344.0,48.1686,48.2757,48.1619,48.2757,60344.0
2015-09-04 14:45:00,72.09,72.17,72.08,72.15,51108.0,48.269,48.3226,48.2623,48.3092,51108.0
2015-09-04 14:50:00,72.15,72.2,72.14,72.16,105441.0,48.3092,48.3427,48.3025,48.3159,105441.0
2015-09-04 14:55:00,72.16,72.18,72.08,72.17,111910.0,48.3159,48.3293,48.2623,48.3226,111910.0
2015-09-04 15:00:00,72.19,72.2,72.1,72.1,97458.0,48.336,48.3427,48.2757,48.2757,97458.0
2015-09-04 15:05:00,72.11,72.19,72.08,72.09,95246.0,48.2824,48.336,48.2623,48.269,95246.0
2015-09-04 15:10:00,72.09,72.13,71.98,72.03,139954.0,48.269,48.2958,48.1954,48.2289,139954.0
2015-09-04 15:15:00,72.02,72.05,71.95,72.0,68747.0,48.2222,48.2423,48.1753,48.2088,68747.0
2015-09-04 15:20:00,72.0,72.04,71.92,71.94,60777.0,48.2088,48.2356,48.1552,48.1686,60777.0
2015-09-04 15:25:00,71.94,72.04,71.9,72.03,83073.0,48.1686,48.2356,48.1418,48.2289,83073.0
2015-09-04 15:30:00,72.05,72.21,72.01,72.16,98826.0,48.2423,48.3494,48.2155,48.3159,98826.0
2015-09-04 15:35:00,72.15,72.28,72.14,72.2,71869.0,48.3092,48.3963,48.3025,48.3427,71869.0
2015-09-04 15:40:00,72.19,72.37,72.17,72.3,77771.0,48.336,48.4565,48.3226,48.4096,77771.0
2015-09-04 15:45:00,72.31,72.52,72.3,72.51,102214.0,48.4163,48.5569,48.4096,48.5503,102214.0
2015-09-04 15:50:00,72.51,72.51,72.28,72.36,100421.0,48.5503,48.5503,48.3963,48.4498,100421.0
2015-09-04 15:55:00,72.36,72.41,72.18,72.19,60810.0,48.4498,48.4833,48.3293,48.336,60810.0
2015-09-08 09:30:00,72.84,73.32,72.61,73.32,95113.0,48.7712,49.0926,48.6172,49.0926,95113.0
2015-09-08 09:35:00,73.33,73.39,73.16,73.21,84809.0,49.0993,49.1395,48.9855,49.0189,84809.0
2015-09-08 09:40:00,73.2,73.2,73.07,73.14,33086.0,49.0123,49.0123,48.9252,48.9721,33086.0
2015-09-08 09:45:00,73.16,73.16,73.0,73.06,57846.0,48.9855,48.9855,48.8783,48.9185,57846.0
2015-09-08 09:50:00,73.07,73.11,72.89,72.91,134697.0,48.9252,48.952,48.8047,48.8181,134697.0
2015-09-08 09:55:00,72.9,72.92,72.75,72.76,81523.0,48.8114,48.8248,48.7109,48.7176,81523.0
2015-09-08 10:00:00,72.76,72.8,72.68,72.74,64607.0,48.7176,48.7444,48.6641,48.7043,64607.0
2015-09-08 10:05:00,72.74,72.84,72.7,72.71,53342.0,48.7043,48.7712,48.6775,48.6842,53342.0
2015-09-08 10:10:00,72.7,72.78,72.7,72.73,33739.0,48.6775,48.731,48.6775,48.6976,33739.0
2015-09-08 10:15:00,72.72,72.78,72.69,72.73,38699.0,48.6909,48.731,48.6708,48.6976,38699.0
2015-09-08 10:20:00,72.72,72.78,72.68,72.72,36289.0,48.6909,48.731,48.6641,48.6909,36289.0
2015-09-08 10:25:00,72.72,72.89,72.7,72.89,49535.0,48.6909,48.8047,48.6775,48.8047,49535.0
2015-09-08 10:30:00,72.89,72.91,72.81,72.83,19488.0,48.8047,48.8181,48.7511,48.7645,19488.0
2015-09-08 10:35:00,72.83,72.89,72.82,72.82,24706.0,48.7645,48.8047,48.7578,48.7578,24706.0
2015-09-08 10:40:00,72.83,72.83,72.71,72.76,23020.0,48.7645,48.7645,48.6842,48.7176,23020.0
2015-09-08 10:45:00,72.77,72.82,72.77,72.82,14355.0,48.7243,48.7578,48.7243,48.7578,14355.0
2015-09-08 10:50:00,72.81,72.89,72.8,72.84,28103.0,48.7511,48.8047,48.7444,48.7712,28103.0
2015-09-08 10:55:00,72.83,72.91,72.81,72.88,25991.0,48.7645,48.8181,48.7511,48.798,25991.0
2015-09-08 11:00:00,72.89,72.89,72.72,72.74,48390.0,48.8047,48.8047,48.6909,48.7043,48390.0
2015-09-08 11:05:00,72.75,72.76,72.62,72.69,35306.0,48.7109,48.7176,48.6239,48.6708,35306.0
2015-09-08 11:10:00,72.69,72.79,72.68,72.75,11146.0,48.6708,48.7377,48.6641,48.7109,11146.0
2015-09-08 11:15:00,72.75,72.87,72.75,72.87,21882.0,48.7109,48.7913,48.7109,48.7913,21882.0
2015-09-08 11:20:00,72.86,72.94,72.83,72.94,23103.0,48.7846,48.8382,48.7645,48.8382,23103.0
2015-09-08 11:25:00,72.94,72.97,72.91,72.92,102860.0,48.8382,48.8583,48.8181,48.8248,102860.0
2015-09-08 11:30:00,72.92,72.94,72.87,72.92,14789.0,48.8248,48.8382,48.7913,48.8248,14789.0
2015-09-08 11:35:00,72.92,72.98,72.89,72.89,67724.0,48.8248,48.8649,48.8047,48.8047,67724.0
2015-09-08 11:40:00,72.88,72.89,72.84,72.86,26528.0,48.798,48.8047,48.7712,48.7846,26528.0
2015-09-08 11:45:00,72.86,72.88,72.79,72.8,16541.0,48.7846,48.798,48.7377,48.7444,16541.0
2015-09-08 11:50:00,72.8,72.82,72.74,72.79,18910.0,48.7444,48.7578,48.7043,48.7377,18910.0
2015-09-08 11:55:00,72.79,72.79,72.73,72.75,14420.0,48.7377,48.7377,48.6976,48.7109,14420.0
2015-09-08 12:00:00,72.74,72.76,72.7,72.72,9904.0,48.7043,48.7176,48.6775,48.6909,9904.0
2015-09-08 12:05:00,72.72,72.79,72.71,72.79,12097.0,48.6909,48.7377,48.6842,48.7377,12097.0
2015-09-08 12:10:00,72.8,72.89,72.78,72.89,20867.0,48.7444,48.8047,48.731,48.8047,20867.0
2015-09-08 12:15:00,72.89,72.96,72.89,72.95,16645.0,48.8047,48.8516,48.8047,48.8449,16645.0
2015-09-08 12:20:00,72.95,73.01,72.95,73.0,25841.0,48.8449,48.885,48.8449,48.8783,25841.0
2015-09-08 12:25:00,73.0,73.02,72.86,72.93,19258.0,48.8783,48.8917,48.7846,48.8315,19258.0
2015-09-08 12:30:00,72.93,72.94,72.82,72.82,15743.0,48.8315,48.8382,48.7578,48.7578,15743.0
2015-09-08 12:35:00,72.82,72.87,72.81,72.87,23023.0,48.7578,48.7913,48.7511,48.7913,23023.0
2015-09-08 12:40:00,72.87,72.93,72.86,72.93,15281.0,48.7913,48.8315,48.7846,48.8315,15281.0
2015-09-08 12:45:00,72.92,72.95,72.91,72.94,10080.0,48.8248,48.8449,48.8181,48.8382,10080.0
2015-09-08 12:50:00,72.95,72.98,72.91,72.98,34968.0,48.8449,48.8649,48.8181,48.8649,34968.0
2015-09-08 12:55:00,72.98,73.01,72.94,72.98,30911.0,48.8649,48.885,48.8382,48.8649,30911.0
2015-09-08 13:00:00,72.98,73.0,72.94,72.96,18127.0,48.8649,48.8783,48.8382,48.8516,18127.0
2015-09-08 13:05:00,72.95,72.97,72.92,72.95,22200.0,48.8449,48.8583,48.8248,48.8449,22200.0
2015-09-08 13:10:00,72.94,73.03,72.93,73.02,33736.0,48.8382,48.8984,48.8315,48.8917,33736.0
2015-09-08 13:15:00,73.02,73.03,72.97,72.97,40448.0,48.8917,48.8984,48.8583,48.8583,40448.0
2015-09-08 13:20:00,72.96,72.96,72.92,72.92,22957.0,48.8516,48.8516,48.8248,48.8248,22957.0
2015-09-08 13:25:00,72.92,72.98,72.9,72.95,24586.0,48.8248,48.8649,48.8114,48.8449,24586.0
2015-09-08 13:30:00,72.95,72.96,72.89,72.92,47264.0,48.8449,48.8516,48.8047,48.8248,47264.0
2015-09-08 13:35:00,72.92,72.99,72.92,72.99,26009.0,48.8248,48.8716,48.8248,48.8716,26009.0
2015-09-08 13:40:00,72.98,73.1,72.98,73.08,27623.0,48.8649,48.9453,48.8649,48.9319,27623.0
2015-09-08 13:45:00,73.08,73.1,73.03,73.1,27944.0,48.9319,48.9453,48.8984,48.9453,27944.0
2015-09-08 13:50:00,73.1,73.14,73.08,73.12,25402.0,48.9453,48.9721,48.9319,48.9587,25402.0
2015-09-08 13:55:00,73.13,73.21,73.11,73.2,21866.0,48.9654,49.0189,48.952,49.0123,21866.0
2015-09-08 14:00:00,73.19,73.22,73.15,73.16,32499.0,49.0056,49.0256,48.9788,48.9855,32499.0
2015-09-08 14:05:00,73.16,73.19,73.08,73.1,21620.0,48.9855,49.0056,48.9319,48.9453,21620.0
2015-09-08 14:10:00,73.08,73.08,72.98,73.0,19548.0,48.9319,48.9319,48.8649,48.8783,19548.0
2015-09-08 14:15:00,73.0,73.06,72.99,73.05,27665.0,48.8783,48.9185,48.8716,48.9118,27665.0
2015-09-08 14:20:00,73.05,73.06,73.01,73.03,20165.0,48.9118,48.9185,48.885,48.8984,20165.0
2015-09-08 14:25:00,73.04,73.08,73.01,73.03,27514.0,48.9051,48.9319,48.885,48.8984,27514.0
2015-09-08 14:30:00,73.04,73.08,73.04,73.05,38066.0,48.9051,48.9319,48.9051,48.9118,38066.0
2015-09-08 14:35:00,73.06,73.17,73.05,73.14,38421.0,48.9185,48.9922,48.9118,48.9721,38421.0
2015-09-08 14:40:00,73.15,73.23,73.15,73.22,24690.0,48.9788,49.0323,48.9788,49.0256,24690.0
2015-09-08 14:45:00,73.23,73.23,73.17,73.18,20470.0,49.0323,49.0323,48.9922,48.9989,20470.0
2015-09-08 14:50:00,73.18,73.24,73.17,73.23,22311.0,48.9989,49.039,48.9922,49.0323,22311.0
2015-09-08 14:55:00,73.23,73.25,73.17,73.2,39365.0,49.0323,49.0457,48.9922,49.0123,39365.0
2015-09-08 15:00:00,73.2,73.28,73.19,73.26,16660.0,49.0123,49.0658,49.0056,49.0524,16660.0
2015-09-08 15:05:00,73.26,73.26,73.2,73.22,26794.0,49.0524,49.0524,49.0123,49.0256,26794.0
2015-09-08 15:10:00,73.22,73.28,73.22,73.25,32810.0,49.0256,49.0658,49.0256,49.0457,32810.0
2015-09-08 15:15:00,73.24,73.26,73.2,73.24,27262.0,49.039,49.0524,49.0123,49.039,27262.0
2015-09-08 15:20:00,73.24,73.24,73.17,73.19,26026.0,49.039,49.039,48.9922,49.0056,26026.0
2015-09-08 15:25:00,73.19,73.31,73.17,73.31,44066.0,49.0056,49.0859,48.9922,49.0859,44066.0
2015-09-08 15:30:00,73.3,73.36,73.28,73.34,38100.0,49.0792,49.1194,49.0658,49.106,38100.0
2015-09-08 15:35:00,73.35,73.49,73.35,73.47,39389.0,49.1127,49.2064,49.1127,49.193,39389.0
2015-09-08 15:40:00,73.46,73.46,73.36,73.37,42731.0,49.1863,49.1863,49.1194,49.1261,42731.0
2015-09-08 15:45:00,73.37,73.39,73.34,73.39,40731.0,49.1261,49.1395,49.106,49.1395,40731.0
2015-09-08 15:50:00,73.39,73.39,73.32,73.35,108578.0,49.1395,49.1395,49.0926,49.1127,108578.0
2015-09-08 15:55:00,73.36,73.36,73.24,73.3,136666.0,49.1194,49.1194,49.039,49.0792,136666.0
2015-09-09 09:30:00,73.89,74.14,73.74,73.81,149106.0,49.4743,49.6416,49.3738,49.4207,149106.0
2015-09-09 09:35:00,73.8,73.81,73.41,73.53,57808.0,49.414,49.4207,49.1529,49.2332,57808.0
2015-09-09 09:40:00,73.48,73.48,73.25,73.28,71165.0,49.1997,49.1997,49.0457,49.0658,71165.0
2015-09-09 09:45:00,73.25,73.36,73.21,73.32,54285.0,49.0457,49.1194,49.0189,49.0926,54285.0
2015-09-09 09:50:00,73.3,73.35,73.24,73.28,54198.0,49.0792,49.1127,49.039,49.0658,54198.0
2015-09-09 09:55:00,73.26,73.34,73.25,73.33,33872.0,49.0524,49.106,49.0457,49.0993,33872.0
2015-09-09 10:00:00,73.34,73.41,73.18,73.19,49545.0,49.106,49.1529,48.9989,49.0056,49545.0
2015-09-09 10:05:00,73.19,73.33,73.11,73.28,35285.0,49.0056,49.0993,48.952,49.0658,35285.0
2015-09-09 10:10:00,73.25,73.27,73.17,73.26,24147.0,49.0457,49.0591,48.9922,49.0524,24147.0
2015-09-09 10:15:00,73.26,73.27,73.19,73.19,17199.0,49.0524,49.0591,49.0056,49.0056,17199.0
2015-09-09 10:20:00,73.19,73.29,73.14,73.25,57316.0,49.0056,49.0725,48.9721,49.0457,57316.0
2015-09-09 10:25:00,73.25,73.28,73.23,73.26,29549.0,49.0457,49.0658,49.0323,49.0524,29549.0
2015-09-09 10:30:00,73.26,73.27,73.04,73.05,35776.0,49.0524,49.0591,48.9051,48.9118,35776.0
2015-09-09 10:35:00,73.05,73.09,72.99,73.04,45054.0,48.9118,48.9386,48.8716,48.9051,45054.0
2015-09-09 10:40:00,73.06,73.12,73.03,73.08,34711.0,48.9185,48.9587,48.8984,48.9319,34711.0
2015-09-09 10:45:00,73.08,73.1,73.03,73.09,25190.0,48.9319,48.9453,48.8984,48.9386,25190.0
2015-09-09 10:50:00,73.07,73.07,72.86,72.88,25161.0,48.9252,48.9252,48.7846,48.798,25161.0
2015-09-09 10:55:00,72.88,72.97,72.85,72.97,27562.0,48.798,48.8583,48.7779,48.8583,27562.0
2015-09-09 11:00:00,72.97,73.05,72.97,73.05,26560.0,48.8583,48.9118,48.8583,48.9118,26560.0
2015-09-09 11:05:00,73.05,73.13,73.02,73.12,43547.0,48.9118,48.9654,48.8917,48.9587,43547.0
2015-09-09 11:10:00,73.12,73.15,73.03,73.12,31549.0,48.9587,48.9788,48.8984,48.9587,31549.0
2015-09-09 11:15:00,73.11,73.14,73.06,73.08,22727.0,48.952,48.9721,48.9185,48.9319,22727.0
2015-09-09 11:20:00,73.06,73.06,72.99,73.03,25616.0,48.9185,48.9185,48.8716,48.8984,25616.0
2015-09-09 11:25:00,73.03,73.03,72.96,72.98,25916.0,48.8984,48.8984,48.8516,48.8649,25916.0
2015-09-09 11:30:00,72.99,73.14,72.99,73.12,17305.0,48.8716,48.9721,48.8716,48.9587,17305.0
2015-09-09 11:35:00,73.11,73.16,73.07,73.09,44273.0,48.952,48.9855,48.9252,48.9386,44273.0
2015-09-09 11:40:00,73.08,73.08,73.0,73.01,26160.0,48.9319,48.9319,48.8783,48.885,26160.0
2015-09-09 11:45:00,73.01,73.13,73.0,73.12,86244.0,48.885,48.9654,48.8783,48.9587,86244.0
2015-09-09 11:50:00,73.1,73.11,72.97,73.02,28406.0,48.9453,48.952,48.8583,48.8917,28406.0
2015-09-09 11:55:00,73.03,73.11,73.03,73.11,23313.0,48.8984,48.952,48.8984,48.952,23313.0
2015-09-09 12:00:00,73.1,73.15,73.07,73.12,14580.0,48.9453,48.9788,48.9252,48.9587,14580.0
2015-09-09 12:05:00,73.12,73.19,73.09,73.14,27639.0,48.9587,49.0056,48.9386,48.9721,27639.0
2015-09-09 12:10:00,73.14,73.18,73.13,73.16,13654.0,48.9721,48.9989,48.9654,48.9855,13654.0
2015-09-09 12:15:00,73.16,73.16,73.12,73.15,13462.0,48.9855,48.9855,48.9587,48.9788,13462.0
2015-09-09 12:20:00,73.14,73.18,73.06,73.06,23502.0,48.9721,48.9989,48.9185,48.9185,23502.0
2015-09-09 12:25:00,73.06,73.1,73.04,73.07,18612.0,48.9185,48.9453,48.9051,48.9252,18612.0
2015-09-09 12:30:00,73.08,73.13,73.08,73.09,19914.0,48.9319,48.9654,48.9319,48.9386,19914.0
2015-09-09 12:35:00,73.08,73.1,73.03,73.04,18993.0,48.9319,48.9453,48.8984,48.9051,18993.0
2015-09-09 12:40:00,73.03,73.11,73.03,73.06,14093.0,48.8984,48.952,48.8984,48.9185,14093.0
2015-09-09 12:45:00,73.09,73.2,73.09,73.18,22356.0,48.9386,49.0123,48.9386,48.9989,22356.0
2015-09-09 12:50:00,73.19,73.2,73.1,73.14,27840.0,49.0056,49.0123,48.9453,48.9721,27840.0
2015-09-09 12:55:00,73.13,73.14,73.09,73.1,33966.0,48.9654,48.9721,48.9386,48.9453,33966.0
2015-09-09 13:00:00,73.1,73.17,73.08,73.13,28405.0,48.9453,48.9922,48.9319,48.9654,28405.0
2015-09-09 13:05:00,73.14,73.19,73.12,73.14,21234.0,48.9721,49.0056,48.9587,48.9721,21234.0
2015-09-09 13:10:00,73.14,73.15,73.09,73.1,31391.0,48.9721,48.9788,48.9386,48.9453,31391.0
2015-09-09 13:15:00,73.1,73.18,73.1,73.17,17954.0,48.9453,48.9989,48.9453,48.9922,17954.0
2015-09-09 13:20:00,73.17,73.2,73.12,73.14,17710.0,48.9922,49.0123,48.9587,48.9721,17710.0
2015-09-09 13:25:00,73.13,73.13,73.03,73.05,26589.0,48.9654,48.9654,48.8984,48.9118,26589.0
2015-09-09 13:30:00,73.04,73.05,72.96,73.04,28427.0,48.9051,48.9118,48.8516,48.9051,28427.0
2015-09-09 13:35:00,73.05,73.05,72.97,72.98,15690.0,48.9118,48.9118,48.8583,48.8649,15690.0
2015-09-09 13:40:00,72.98,73.01,72.95,72.98,13652.0,48.8649,48.885,48.8449,48.8649,13652.0
2015-09-09 13:45:00,72.97,73.04,72.96,73.0,25949.0,48.8583,48.9051,48.8516,48.8783,25949.0
2015-09-09 13:50:00,73.0,73.0,72.91,72.94,35139.0,48.8783,48.8783,48.8181,48.8382,35139.0
2015-09-09 13:55:00,72.93,72.94,72.86,72.87,28981.0,48.8315,48.8382,48.7846,48.7913,28981.0
2015-09-09 14:00:00,72.88,72.89,72.84,72.87,32471.0,48.798,48.8047,48.7712,48.7913,32471.0
2015-09-09 14:05:00,72.87,72.95,72.84,72.93,33878.0,48.7913,48.8449,48.7712,48.8315,33878.0
2015-09-09 14:10:00,72.93,72.99,72.93,72.97,24101.0,48.8315,48.8716,48.8315,48.8583,24101.0
2015-09-09 14:15:00,72.97,72.98,72.9,72.94,24341.0,48.8583,48.8649,48.8114,48.8382,24341.0
2015-09-09 14:20:00,72.94,72.94,72.85,72.88,34253.0,48.8382,48.8382,48.7779,48.798,34253.0
2015-09-09 14:25:00,72.89,72.93,72.82,72.88,19004.0,48.8047,48.8315,48.7578,48.798,19004.0
2015-09-09 14:30:00,72.88,72.88,72.82,72.84,20105.0,48.798,48.798,48.7578,48.7712,20105.0
2015-09-09 14:35:00,72.85,72.92,72.85,72.85,13395.0,48.7779,48.8248,48.7779,48.7779,13395.0
2015-09-09 14:40:00,72.84,72.85,72.73,72.76,25023.0,48.7712,48.7779,48.6976,48.7176,25023.0
2015-09-09 14:45:00,72.77,72.79,72.72,72.74,15768.0,48.7243,48.7377,48.6909,48.7043,15768.0
2015-09-09 14:50:00,72.72,72.85,72.72,72.83,29139.0,48.6909,48.7779,48.6909,48.7645,29139.0
2015-09-09 14:55:00,72.83,72.86,72.8,72.85,10231.0,48.7645,48.7846,48.7444,48.7779,10231.0
2015-09-09 15:00:00,72.85,72.9,72.73,72.9,40425.0,48.7779,48.8114,48.6976,48.8114,40425.0
2015-09-09 15:05:00,72.88,72.95,72.87,72.9,31751.0,48.798,48.8449,48.7913,48.8114,31751.0
2015-09-09 15:10:00,72.9,72.93,72.77,72.86,42991.0,48.8114,48.8315,48.7243,48.7846,42991.0
2015-09-09 15:15:00,72.86,72.98,72.78,72.91,79853.0,48.7846,48.8649,48.731,48.8181,79853.0
2015-09-09 15:20:00,72.91,72.95,72.87,72.89,30745.0,48.8181,48.8449,48.7913,48.8047,30745.0
2015-09-09 15:25:00,72.9,72.92,72.75,72.78,46360.0,48.8114,48.8248,48.7109,48.731,46360.0
2015-09-09 15:30:00,72.78,72.78,72.55,72.66,102506.0,48.731,48.731,48.577,48.6507,102506.0
2015-09-09 15:35:00,72.66,72.69,72.56,72.56,40799.0,48.6507,48.6708,48.5837,48.5837,40799.0
2015-09-09 15:40:00,72.55,72.55,72.4,72.42,39465.0,48.577,48.577,48.4766,48.49,39465.0
2015-09-09 15:45:00,72.4,72.46,72.37,72.42,58205.0,48.4766,48.5168,48.4565,48.49,58205.0
2015-09-09 15:50:00,72.41,72.47,72.36,72.39,92215.0,48.4833,48.5235,48.4498,48.4699,92215.0
2015-09-09 15:55:00,72.39,72.48,72.34,72.45,127853.0,48.4699,48.5302,48.4364,48.5101,127853.0
2015-09-10 09:30:00,72.33,72.64,72.25,72.54,171825.0,48.4297,48.6373,48.3762,48.5703,171825.0
2015-09-10 09:35:00,72.54,72.59,72.38,72.55,218034.0,48.5703,48.6038,48.4632,48.577,218034.0
2015-09-10 09:40:00,72.57,72.74,72.56,72.66,53901.0,48.5904,48.7043,48.5837,48.6507,53901.0
2015-09-10 09:45:00,72.66,72.76,72.64,72.67,100823.0,48.6507,48.7176,48.6373,48.6574,100823.0
2015-09-10 09:50:00,72.68,72.77,72.62,72.64,103546.0,48.6641,48.7243,48.6239,48.6373,103546.0
2015-09-10 09:55:00,72.65,72.74,72.58,72.64,51320.0,48.644,48.7043,48.5971,48.6373,51320.0
2015-09-10 10:00:00,72.64,72.82,72.63,72.68,60226.0,48.6373,48.7578,48.6306,48.6641,60226.0
2015-09-10 10:05:00,72.69,72.8,72.69,72.75,67351.0,48.6708,48.7444,48.6708,48.7109,67351.0
2015-09-10 10:10:00,72.76,72.77,72.66,72.7,55544.0,48.7176,48.7243,48.6507,48.6775,55544.0
2015-09-10 10:15:00,72.71,72.83,72.64,72.81,96713.0,48.6842,48.7645,48.6373,48.7511,96713.0
2015-09-10 10:20:00,72.8,72.86,72.77,72.81,106760.0,48.7444,48.7846,48.7243,48.7511,106760.0
2015-09-10 10:25:00,72.8,72.94,72.79,72.91,80808.0,48.7444,48.8382,48.7377,48.8181,80808.0
2015-09-10 10:30:00,72.92,73.01,72.89,72.99,93446.0,48.8248,48.885,48.8047,48.8716,93446.0
2015-09-10 10:35:00,73.0,73.13,72.99,73.09,63999.0,48.8783,48.9654,48.8716,48.9386,63999.0
2015-09-10 10:40:00,73.08,73.28,73.08,73.25,79552.0,48.9319,49.0658,48.9319,49.0457,79552.0
2015-09-10 10:45:00,73.26,73.33,73.25,73.3,38331.0,49.0524,49.0993,49.0457,49.0792,38331.0
2015-09-10 10:50:00,73.32,73.38,73.23,73.27,56183.0,49.0926,49.1328,49.0323,49.0591,56183.0
2015-09-10 10:55:00,73.27,73.31,73.15,73.2,35061.0,49.0591,49.0859,48.9788,49.0123,35061.0
2015-09-10 11:00:00,73.21,73.22,72.99,72.99,230203.0,49.0189,49.0256,48.8716,48.8716,230203.0
2015-09-10 11:05:00,72.98,73.04,72.95,73.0,67130.0,48.8649,48.9051,48.8449,48.8783,67130.0
2015-09-10 11:10:00,73.0,73.06,72.94,72.96,31907.0,48.8783,48.9185,48.8382,48.8516,31907.0
2015-09-10 11:15:00,72.96,72.99,72.88,72.9,48411.0,48.8516,48.8716,48.798,48.8114,48411.0
2015-09-10 11:20:00,72.9,72.94,72.84,72.91,27046.0,48.8114,48.8382,48.7712,48.8181,27046.0
2015-09-10 11:25:00,72.91,72.97,72.86,72.97,40542.0,48.8181,48.8583,48.7846,48.8583,40542.0
2015-09-10 11:30:00,72.97,73.03,72.96,73.0,25079.0,48.8583,48.8984,48.8516,48.8783,25079.0
2015-09-10 11:35:00,73.0,73.15,72.99,73.12,28111.0,48.8783,48.9788,48.8716,48.9587,28111.0
2015-09-10 11:40:00,73.11,73.11,73.01,73.07,24364.0,48.952,48.952,48.885,48.9252,24364.0
2015-09-10 11:45:00,73.07,73.11,73.0,73.03,39513.0,48.9252,48.952,48.8783,48.8984,39513.0
2015-09-10 11:50:00,73.04,73.06,72.95,73.01,90178.0,48.9051,48.9185,48.8449,48.885,90178.0
2015-09-10 11:55:00,73.02,73.14,73.01,73.11,45742.0,48.8917,48.9721,48.885,48.952,45742.0
2015-09-10 12:00:00,73.12,73.14,73.04,73.1,21457.0,48.9587,48.9721,48.9051,48.9453,21457.0
2015-09-10 12:05:00,73.09,73.23,73.07,73.21,52082.0,48.9386,49.0323,48.9252,49.0189,52082.0
2015-09-10 12:10:00,73.21,73.21,73.08,73.08,23142.0,49.0189,49.0189,48.9319,48.9319,23142.0
2015-09-10 12:15:00,73.1,73.12,72.99,73.01,23307.0,48.9453,48.9587,48.8716,48.885,23307.0
2015-09-10 12:20:00,73.0,73.09,73.0,73.01,31901.0,48.8783,48.9386,48.8783,48.885,31901.0
2015-09-10 12:25:00,72.98,73.04,72.95,72.99,29938.0,48.8649,48.9051,48.8449,48.8716,29938.0
2015-09-10 12:30:00,72.99,73.03,72.93,73.0,22966.0,48.8716,48.8984,48.8315,48.8783,22966.0
2015-09-10 12:35:00,73.0,73.06,72.98,73.02,25387.0,48.8783,48.9185,48.8649,48.8917,25387.0
2015-09-10 12:40:00,73.02,73.04,72.96,72.98,20485.0,48.8917,48.9051,48.8516,48.8649,20485.0
2015-09-10 12:45:00,72.98,73.08,72.93,73.05,23298.0,48.8649,48.9319,48.8315,48.9118,23298.0
2015-09-10 12:50:00,73.04,73.04,72.96,72.99,17864.0,48.9051,48.9051,48.8516,48.8716,17864.0
2015-09-10 12:55:00,72.98,72.99,72.89,72.98,20261.0,48.8649,48.8716,48.8047,48.8649,20261.0
2015-09-10 13:00:00,72.97,72.97,72.9,72.94,24083.0,48.8583,48.8583,48.8114,48.8382,24083.0
2015-09-10 13:05:00,72.95,73.02,72.95,72.99,31291.0,48.8449,48.8917,48.8449,48.8716,31291.0
2015-09-10 13:10:00,72.99,73.07,72.95,72.95,34717.0,48.8716,48.9252,48.8449,48.8449,34717.0
2015-09-10 13:15:00,72.95,73.03,72.95,72.99,22849.0,48.8449,48.8984,48.8449,48.8716,22849.0
2015-09-10 13:20:00,72.98,73.1,72.95,73.09,31492.0,48.8649,48.9453,48.8449,48.9386,31492.0
2015-09-10 13:25:00,73.09,73.24,73.07,73.21,27568.0,48.9386,49.039,48.9252,49.0189,27568.0
2015-09-10 13:30:00,73.22,73.32,73.19,73.3,16679.0,49.0256,49.0926,49.0056,49.0792,16679.0
2015-09-10 13:35:00,73.3,73.37,73.26,73.32,26667.0,49.0792,49.1261,49.0524,49.0926,26667.0
2015-09-10 13:40:00,73.33,73.35,73.22,73.24,28142.0,49.0993,49.1127,49.0256,49.039,28142.0
2015-09-10 13:45:00,73.23,73.23,73.14,73.18,31129.0,49.0323,49.0323,48.9721,48.9989,31129.0
2015-09-10 13:50:00,73.19,73.21,73.11,73.12,18792.0,49.0056,49.0189,48.952,48.9587,18792.0
2015-09-10 13:55:00,73.12,73.16,73.09,73.16,26585.0,48.9587,48.9855,48.9386,48.9855,26585.0
2015-09-10 14:00:00,73.16,73.22,73.11,73.14,51315.0,48.9855,49.0256,48.952,48.9721,51315.0
2015-09-10 14:05:00,73.13,73.17,73.09,73.12,58797.0,48.9654,48.9922,48.9386,48.9587,58797.0
2015-09-10 14:10:00,73.12,73.16,73.11,73.12,20804.0,48.9587,48.9855,48.952,48.9587,20804.0
2015-09-10 14:15:00,73.11,73.11,73.03,73.07,58617.0,48.952,48.952,48.8984,48.9252,58617.0
2015-09-10 14:20:00,73.08,73.11,73.01,73.09,40510.0,48.9319,48.952,48.885,48.9386,40510.0
2015-09-10 14:25:00,73.09,73.09,73.05,73.05,73311.0,48.9386,48.9386,48.9118,48.9118,73311.0
2015-09-10 14:30:00,73.06,73.14,73.01,73.01,78865.0,48.9185,48.9721,48.885,48.885,78865.0
2015-09-10 14:35:00,73.0,73.03,72.98,72.98,27105.0,48.8783,48.8984,48.8649,48.8649,27105.0
2015-09-10 14:40:00,72.97,73.03,72.96,72.98,25907.0,48.8583,48.8984,48.8516,48.8649,25907.0
2015-09-10 14:45:00,72.98,73.0,72.9,72.91,28739.0,48.8649,48.8783,48.8114,48.8181,28739.0
2015-09-10 14:50:00,72.9,72.95,72.88,72.91,20870.0,48.8114,48.8449,48.798,48.8181,20870.0
2015-09-10 14:55:00,72.9,72.91,72.74,72.75,33271.0,48.8114,48.8181,48.7043,48.7109,33271.0
2015-09-10 15:00:00,72.74,72.78,72.69,72.71,73273.0,48.7043,48.731,48.6708,48.6842,73273.0
2015-09-10 15:05:00,72.72,72.8,72.72,72.75,30818.0,48.6909,48.7444,48.6909,48.7109,30818.0
2015-09-10 15:10:00,72.76,72.88,72.75,72.88,35186.0,48.7176,48.798,48.7109,48.798,35186.0
2015-09-10 15:15:00,72.88,72.97,72.79,72.81,42454.0,48.798,48.8583,48.7377,48.7511,42454.0
2015-09-10 15:20:00,72.81,72.87,72.73,72.76,55859.0,48.7511,48.7913,48.6976,48.7176,55859.0
2015-09-10 15:25:00,72.76,72.8,72.67,72.73,44717.0,48.7176,48.7444,48.6574,48.6976,44717.0
2015-09-10 15:30:00,72.72,72.73,72.6,72.65,90204.0,48.6909,48.6976,48.6105,48.644,90204.0
2015-09-10 15:35:00,72.64,72.71,72.56,72.63,61041.0,48.6373,48.6842,48.5837,48.6306,61041.0
2015-09-10 15:40:00,72.62,72.62,72.44,72.47,89453.0,48.6239,48.6239,48.5034,48.5235,89453.0
2015-09-10 15:45:00,72.46,72.53,72.36,72.51,64408.0,48.5168,48.5636,48.4498,48.5503,64408.0
2015-09-10 15:50:00,72.52,72.61,72.47,72.55,81358.0,48.5569,48.6172,48.5235,48.577,81358.0
2015-09-10 15:55:00,72.56,72.68,72.53,72.61,137907.0,48.5837,48.6641,48.5636,48.6172,137907.0
2015-09-11 09:30:00,72.6,72.7,72.56,72.61,43624.0,48.6105,48.6775,48.5837,48.6172,43624.0
2015-09-11 09:35:00,72.55,72.63,72.49,72.59,27670.0,48.577,48.6306,48.5369,48.6038,27670.0
2015-09-11 09:40:00,72.56,72.63,72.53,72.6,15507.0,48.5837,48.6306,48.5636,48.6105,15507.0
2015-09-11 09:45:00,72.6,72.64,72.56,72.6,23216.0,48.6105,48.6373,48.5837,48.6105,23216.0
2015-09-11 09:50:00,72.59,72.63,72.57,72.58,27382.0,48.6038,48.6306,48.5904,48.5971,27382.0
2015-09-11 09:55:00,72.58,72.6,72.5,72.51,22105.0,48.5971,48.6105,48.5436,48.5503,22105.0
2015-09-11 10:00:00,72.51,72.65,72.5,72.65,23333.0,48.5503,48.644,48.5436,48.644,23333.0
2015-09-11 10:05:00,72.63,72.67,72.55,72.65,69286.0,48.6306,48.6574,48.577,48.644,69286.0
2015-09-11 10:10:00,72.64,72.69,72.63,72.68,23714.0,48.6373,48.6708,48.6306,48.6641,23714.0
2015-09-11 10:15:00,72.69,72.82,72.62,72.81,80719.0,48.6708,48.7578,48.6239,48.7511,80719.0
2015-09-11 10:20:00,72.82,72.86,72.77,72.86,35029.0,48.7578,48.7846,48.7243,48.7846,35029.0
2015-09-11 10:25:00,72.87,72.91,72.79,72.82,31292.0,48.7913,48.8181,48.7377,48.7578,31292.0
2015-09-11 10:30:00,72.81,72.92,72.78,72.89,32217.0,48.7511,48.8248,48.731,48.8047,32217.0
2015-09-11 10:35:00,72.88,72.91,72.82,72.9,22927.0,48.798,48.8181,48.7578,48.8114,22927.0
2015-09-11 10:40:00,72.91,72.94,72.85,72.92,43667.0,48.8181,48.8382,48.7779,48.8248,43667.0
2015-09-11 10:45:00,72.93,73.0,72.9,72.99,50289.0,48.8315,48.8783,48.8114,48.8716,50289.0
2015-09-11 10:50:00,72.98,73.0,72.95,72.97,15275.0,48.8649,48.8783,48.8449,48.8583,15275.0
2015-09-11 10:55:00,72.97,73.01,72.94,73.01,18649.0,48.8583,48.885,48.8382,48.885,18649.0
2015-09-11 11:00:00,73.01,73.11,73.01,73.09,24730.0,48.885,48.952,48.885,48.9386,24730.0
2015-09-11 11:05:00,73.09,73.23,73.09,73.17,23113.0,48.9386,49.0323,48.9386,48.9922,23113.0
2015-09-11 11:10:00,73.17,73.21,73.16,73.19,23546.0,48.9922,49.0189,48.9855,49.0056,23546.0
2015-09-11 11:15:00,73.19,73.2,73.1,73.2,41196.0,49.0056,49.0123,48.9453,49.0123,41196.0
2015-09-11 11:20:00,73.2,73.21,73.13,73.17,34642.0,49.0123,49.0189,48.9654,48.9922,34642.0
2015-09-11 11:25:00,73.17,73.26,73.14,73.26,31038.0,48.9922,49.0524,48.9721,49.0524,31038.0
2015-09-11 11:30:00,73.25,73.27,73.17,73.18,107703.0,49.0457,49.0591,48.9922,48.9989,107703.0
2015-09-11 11:35:00,73.18,73.32,73.15,73.32,40827.0,48.9989,49.0926,48.9788,49.0926,40827.0
2015-09-11 11:40:00,73.33,73.33,73.24,73.25,18150.0,49.0993,49.0993,49.039,49.0457,18150.0
2015-09-11 11:45:00,73.25,73.3,73.21,73.28,41856.0,49.0457,49.0792,49.0189,49.0658,41856.0
2015-09-11 11:50:00,73.27,73.47,73.27,73.37,36778.0,49.0591,49.193,49.0591,49.1261,36778.0
2015-09-11 11:55:00,73.37,73.39,73.32,73.32,21905.0,49.1261,49.1395,49.0926,49.0926,21905.0
2015-09-11 12:00:00,73.33,73.53,73.28,73.52,165821.0,49.0993,49.2332,49.0658,49.2265,165821.0
2015-09-11 12:05:00,73.51,73.54,73.44,73.45,32693.0,49.2198,49.2399,49.1729,49.1796,32693.0
2015-09-11 12:10:00,73.46,73.59,73.46,73.56,25644.0,49.1863,49.2734,49.1863,49.2533,25644.0
2015-09-11 12:15:00,73.57,73.65,73.56,73.65,39658.0,49.26,49.3136,49.2533,49.3136,39658.0
2015-09-11 12:20:00,73.64,73.64,73.56,73.57,15087.0,49.3069,49.3069,49.2533,49.26,15087.0
2015-09-11 12:25:00,73.57,73.57,73.53,73.55,18375.0,49.26,49.26,49.2332,49.2466,18375.0
2015-09-11 12:30:00,73.56,73.59,73.55,73.59,15402.0,49.2533,49.2734,49.2466,49.2734,15402.0
2015-09-11 12:35:00,73.61,73.69,73.61,73.67,41014.0,49.2868,49.3403,49.2868,49.3269,41014.0
2015-09-11 12:40:00,73.67,73.77,73.67,73.75,129980.0,49.3269,49.3939,49.3269,49.3805,129980.0
2015-09-11 12:45:00,73.76,73.87,73.75,73.84,22324.0,49.3872,49.4609,49.3805,49.4408,22324.0
2015-09-11 12:50:00,73.84,73.85,73.72,73.73,54071.0,49.4408,49.4475,49.3604,49.3671,54071.0
2015-09-11 12:55:00,73.73,73.8,73.72,73.79,74219.0,49.3671,49.414,49.3604,49.4073,74219.0
2015-09-11 13:00:00,73.79,73.8,73.72,73.74,13398.0,49.4073,49.414,49.3604,49.3738,13398.0
2015-09-11 13:05:00,73.71,73.73,73.61,73.62,22367.0,49.3537,49.3671,49.2868,49.2935,22367.0
2015-09-11 13:10:00,73.63,73.67,73.63,73.63,12854.0,49.3002,49.3269,49.3002,49.3002,12854.0
2015-09-11 13:15:00,73.64,73.64,73.58,73.62,19712.0,49.3069,49.3069,49.2667,49.2935,19712.0
2015-09-11 13:20:00,73.61,73.62,73.53,73.54,30389.0,49.2868,49.2935,49.2332,49.2399,30389.0
2015-09-11 13:25:00,73.54,73.58,73.52,73.52,27876.0,49.2399,49.2667,49.2265,49.2265,27876.0
2015-09-11 13:30:00,73.53,73.55,73.48,73.49,32938.0,49.2332,49.2466,49.1997,49.2064,32938.0
2015-09-11 13:35:00,73.49,73.5,73.42,73.5,38938.0,49.2064,49.2131,49.1596,49.2131,38938.0
2015-09-11 13:40:00,73.49,73.58,73.48,73.57,68443.0,49.2064,49.2667,49.1997,49.26,68443.0
2015-09-11 13:45:00,73.58,73.59,73.52,73.55,30848.0,49.2667,49.2734,49.2265,49.2466,30848.0
2015-09-11 13:50:00,73.54,73.65,73.53,73.63,89542.0,49.2399,49.3136,49.2332,49.3002,89542.0
2015-09-11 13:55:00,73.63,73.66,73.62,73.64,37856.0,49.3002,49.3203,49.2935,49.3069,37856.0
2015-09-11 14:00:00,73.62,73.63,73.52,73.54,43395.0,49.2935,49.3002,49.2265,49.2399,43395.0
2015-09-11 14:05:00,73.54,73.61,73.5,73.61,49005.0,49.2399,49.2868,49.2131,49.2868,49005.0
2015-09-11 14:10:00,73.6,73.63,73.58,73.58,22026.0,49.2801,49.3002,49.2667,49.2667,22026.0
2015-09-11 14:15:00,73.58,73.65,73.57,73.63,33673.0,49.2667,49.3136,49.26,49.3002,33673.0
2015-09-11 14:20:00,73.64,73.7,73.64,73.69,24473.0,49.3069,49.347,49.3069,49.3403,24473.0
2015-09-11 14:25:00,73.68,73.68,73.6,73.62,42203.0,49.3336,49.3336,49.2801,49.2935,42203.0
2015-09-11 14:30:00,73.62,73.7,73.62,73.7,74992.0,49.2935,49.347,49.2935,49.347,74992.0
2015-09-11 14:35:00,73.7,73.74,73.69,73.71,38035.0,49.347,49.3738,49.3403,49.3537,38035.0
2015-09-11 14:40:00,73.71,73.71,73.64,73.65,30665.0,49.3537,49.3537,49.3069,49.3136,30665.0
2015-09-11 14:45:00,73.67,73.7,73.64,73.66,38884.0,49.3269,49.347,49.3069,49.3203,38884.0
2015-09-11 14:50:00,73.66,73.67,73.58,73.64,69464.0,49.3203,49.3269,49.2667,49.3069,69464.0
2015-09-11 14:55:00,73.63,73.67,73.62,73.65,66996.0,49.3002,49.3269,49.2935,49.3136,66996.0
2015-09-11 15:00:00,73.66,73.72,73.64,73.66,73404.0,49.3203,49.3604,49.3069,49.3203,73404.0
2015-09-11 15:05:00,73.66,73.74,73.65,73.7,63128.0,49.3203,49.3738,49.3136,49.347,63128.0
2015-09-11 15:10:00,73.7,73.75,73.7,73.75,54280.0,49.347,49.3805,49.347,49.3805,54280.0
2015-09-11 15:15:00,73.76,73.8,73.73,73.78,58306.0,49.3872,49.414,49.3671,49.4006,58306.0
2015-09-11 15:20:00,73.78,73.85,73.77,73.83,184060.0,49.4006,49.4475,49.3939,49.4341,184060.0
2015-09-11 15:25:00,73.83,73.85,73.8,73.84,30445.0,49.4341,49.4475,49.414,49.4408,30445.0
2015-09-11 15:30:00,73.83,73.84,73.75,73.8,74798.0,49.4341,49.4408,49.3805,49.414,74798.0
2015-09-11 15:35:00,73.81,73.89,73.8,73.88,73947.0,49.4207,49.4743,49.414,49.4676,73947.0
2015-09-11 15:40:00,73.88,73.88,73.84,73.86,75710.0,49.4676,49.4676,49.4408,49.4542,75710.0
2015-09-11 15:45:00,73.86,73.86,73.82,73.84,109240.0,49.4542,49.4542,49.4274,49.4408,109240.0
2015-09-11 15:50:00,73.84,73.89,73.83,73.84,152507.0,49.4408,49.4743,49.4341,49.4408,152507.0
2015-09-11 15:55:00,73.85,74.02,73.85,73.99,131834.0,49.4475,49.5613,49.4475,49.5412,131834.0
2015-09-14 09:30:00,74.11,74.21,74.06,74.21,64345.0,49.6216,49.6885,49.5881,49.6885,64345.0
2015-09-14 09:35:00,74.21,74.21,74.02,74.12,65038.0,49.6885,49.6885,49.5613,49.6283,65038.0
2015-09-14 09:40:00,74.13,74.19,74.1,74.11,37635.0,49.6349,49.6751,49.6149,49.6216,37635.0
2015-09-14 09:45:00,74.1,74.1,74.01,74.05,138638.0,49.6149,49.6149,49.5546,49.5814,138638.0
2015-09-14 09:50:00,74.05,74.13,74.02,74.08,53393.0,49.5814,49.6349,49.5613,49.6015,53393.0
2015-09-14 09:55:00,74.08,74.12,74.04,74.06,40068.0,49.6015,49.6283,49.5747,49.5881,40068.0
2015-09-14 10:00:00,74.06,74.17,74.04,74.13,43269.0,49.5881,49.6617,49.5747,49.6349,43269.0
2015-09-14 10:05:00,74.13,74.24,74.12,74.18,51215.0,49.6349,49.7086,49.6283,49.6684,51215.0
2015-09-14 10:10:00,74.18,74.24,74.16,74.22,25977.0,49.6684,49.7086,49.655,49.6952,25977.0
2015-09-14 10:15:00,74.21,74.25,74.16,74.18,44232.0,49.6885,49.7153,49.655,49.6684,44232.0
2015-09-14 10:20:00,74.19,74.21,74.06,74.21,40316.0,49.6751,49.6885,49.5881,49.6885,40316.0
2015-09-14 10:25:00,74.2,74.2,74.08,74.14,29534.0,49.6818,49.6818,49.6015,49.6416,29534.0
2015-09-14 10:30:00,74.14,74.2,74.12,74.17,32088.0,49.6416,49.6818,49.6283,49.6617,32088.0
2015-09-14 10:35:00,74.16,74.24,74.11,74.2,28645.0,49.655,49.7086,49.6216,49.6818,28645.0
2015-09-14 10:40:00,74.2,74.23,74.14,74.14,33347.0,49.6818,49.7019,49.6416,49.6416,33347.0
2015-09-14 10:45:00,74.15,74.24,74.14,74.21,42597.0,49.6483,49.7086,49.6416,49.6885,42597.0
2015-09-14 10:50:00,74.21,74.22,74.08,74.13,88554.0,49.6885,49.6952,49.6015,49.6349,88554.0
2015-09-14 10:55:00,74.12,74.14,74.02,74.09,39300.0,49.6283,49.6416,49.5613,49.6082,39300.0
2015-09-14 11:00:00,74.09,74.09,73.98,74.02,85545.0,49.6082,49.6082,49.5345,49.5613,85545.0
2015-09-14 11:05:00,74.02,74.08,73.99,74.0,44299.0,49.5613,49.6015,49.5412,49.5479,44299.0
2015-09-14 11:10:00,74.01,74.01,73.9,73.92,20924.0,49.5546,49.5546,49.4809,49.4943,20924.0
2015-09-14 11:15:00,73.9,73.96,73.9,73.95,33803.0,49.4809,49.5211,49.4809,49.5144,33803.0
2015-09-14 11:20:00,73.97,73.98,73.86,73.89,35776.0,49.5278,49.5345,49.4542,49.4743,35776.0
2015-09-14 11:25:00,73.9,73.96,73.89,73.95,26587.0,49.4809,49.5211,49.4743,49.5144,26587.0
2015-09-14 11:30:00,73.93,74.05,73.92,74.01,24608.0,49.501,49.5814,49.4943,49.5546,24608.0
2015-09-14 11:35:00,74.01,74.1,74.01,74.03,24528.0,49.5546,49.6149,49.5546,49.568,24528.0
2015-09-14 11:40:00,74.03,74.07,74.01,74.03,10544.0,49.568,49.5948,49.5546,49.568,10544.0
2015-09-14 11:45:00,74.03,74.03,73.96,74.0,20927.0,49.568,49.568,49.5211,49.5479,20927.0
2015-09-14 11:50:00,73.99,74.06,73.94,74.06,24049.0,49.5412,49.5881,49.5077,49.5881,24049.0
2015-09-14 11:55:00,74.06,74.1,74.05,74.05,17950.0,49.5881,49.6149,49.5814,49.5814,17950.0
2015-09-14 12:00:00,74.05,74.06,73.99,74.05,25055.0,49.5814,49.5881,49.5412,49.5814,25055.0
2015-09-14 12:05:00,74.05,74.05,73.98,73.99,21579.0,49.5814,49.5814,49.5345,49.5412,21579.0
2015-09-14 12:10:00,73.99,74.0,73.91,73.92,31818.0,49.5412,49.5479,49.4876,49.4943,31818.0
2015-09-14 12:15:00,73.92,73.97,73.91,73.95,13055.0,49.4943,49.5278,49.4876,49.5144,13055.0
2015-09-14 12:20:00,73.94,74.04,73.94,74.04,16955.0,49.5077,49.5747,49.5077,49.5747,16955.0
2015-09-14 12:25:00,74.05,74.11,74.03,74.07,37434.0,49.5814,49.6216,49.568,49.5948,37434.0
2015-09-14 12:30:00,74.06,74.11,74.04,74.07,22236.0,49.5881,49.6216,49.5747,49.5948,22236.0
2015-09-14 12:35:00,74.08,74.09,73.98,74.0,29605.0,49.6015,49.6082,49.5345,49.5479,29605.0
2015-09-14 12:40:00,73.99,73.99,73.94,73.94,14737.0,49.5412,49.5412,49.5077,49.5077,14737.0
2015-09-14 12:45:00,73.95,73.97,73.92,73.92,7496.0,49.5144,49.5278,49.4943,49.4943,7496.0
2015-09-14 12:50:00,73.93,73.97,73.89,73.96,15771.0,49.501,49.5278,49.4743,49.5211,15771.0
2015-09-14 12:55:00,73.96,74.02,73.91,73.91,22200.0,49.5211,49.5613,49.4876,49.4876,22200.0
2015-09-14 13:00:00,73.9,73.92,73.82,73.82,11238.0,49.4809,49.4943,49.4274,49.4274,11238.0
2015-09-14 13:05:00,73.83,73.93,73.83,73.9,16280.0,49.4341,49.501,49.4341,49.4809,16280.0
2015-09-14 13:10:00,73.92,73.92,73.83,73.83,13530.0,49.4943,49.4943,49.4341,49.4341,13530.0
2015-09-14 13:15:00,73.84,73.9,73.83,73.9,12578.0,49.4408,49.4809,49.4341,49.4809,12578.0
2015-09-14 13:20:00,73.9,74.01,73.89,73.96,28613.0,49.4809,49.5546,49.4743,49.5211,28613.0
2015-09-14 13:25:00,73.96,74.01,73.96,74.0,9726.0,49.5211,49.5546,49.5211,49.5479,9726.0
2015-09-14 13:30:00,74.01,74.04,73.96,73.98,21079.0,49.5546,49.5747,49.5211,49.5345,21079.0
2015-09-14 13:35:00,73.98,74.01,73.96,73.98,28146.0,49.5345,49.5546,49.5211,49.5345,28146.0
2015-09-14 13:40:00,74.01,74.13,74.01,74.13,22614.0,49.5546,49.6349,49.5546,49.6349,22614.0
2015-09-14 13:45:00,74.14,74.15,74.1,74.13,22382.0,49.6416,49.6483,49.6149,49.6349,22382.0
2015-09-14 13:50:00,74.13,74.13,74.04,74.05,40182.0,49.6349,49.6349,49.5747,49.5814,40182.0
2015-09-14 13:55:00,74.07,74.11,74.02,74.1,20268.0,49.5948,49.6216,49.5613,49.6149,20268.0
2015-09-14 14:00:00,74.1,74.1,74.0,74.0,33065.0,49.6149,49.6149,49.5479,49.5479,33065.0
2015-09-14 14:05:00,73.99,74.02,73.95,73.97,36092.0,49.5412,49.5613,49.5144,49.5278,36092.0
2015-09-14 14:10:00,73.98,73.99,73.93,73.97,19460.0,49.5345,49.5412,49.501,49.5278,19460.0
2015-09-14 14:15:00,73.98,74.01,73.95,73.99,22290.0,49.5345,49.5546,49.5144,49.5412,22290.0
2015-09-14 14:20:00,73.99,74.03,73.97,73.97,19355.0,49.5412,49.568,49.5278,49.5278,19355.0
2015-09-14 14:25:00,73.98,74.01,73.92,73.95,31020.0,49.5345,49.5546,49.4943,49.5144,31020.0
2015-09-14 14:30:00,73.93,73.97,73.91,73.91,28309.0,49.501,49.5278,49.4876,49.4876,28309.0
2015-09-14 14:35:00,73.9,73.98,73.9,73.97,36277.0,49.4809,49.5345,49.4809,49.5278,36277.0
2015-09-14 14:40:00,73.96,73.97,73.89,73.94,36205.0,49.5211,49.5278,49.4743,49.5077,36205.0
2015-09-14 14:45:00,73.94,74.01,73.93,73.95,41379.0,49.5077,49.5546,49.501,49.5144,41379.0
2015-09-14 14:50:00,73.94,73.95,73.88,73.92,59815.0,49.5077,49.5144,49.4676,49.4943,59815.0
2015-09-14 14:55:00,73.91,74.01,73.91,73.92,55666.0,49.4876,49.5546,49.4876,49.4943,55666.0
2015-09-14 15:00:00,73.92,73.95,73.89,73.91,43804.0,49.4943,49.5144,49.4743,49.4876,43804.0
2015-09-14 15:05:00,73.9,73.91,73.87,73.9,43931.0,49.4809,49.4876,49.4609,49.4809,43931.0
2015-09-14 15:10:00,73.89,73.99,73.88,73.99,68448.0,49.4743,49.5412,49.4676,49.5412,68448.0
2015-09-14 15:15:00,74.0,74.08,73.99,74.07,34319.0,49.5479,49.6015,49.5412,49.5948,34319.0
2015-09-14 15:20:00,74.06,74.11,74.01,74.04,35493.0,49.5881,49.6216,49.5546,49.5747,35493.0
2015-09-14 15:25:00,74.04,74.05,74.0,74.03,20528.0,49.5747,49.5814,49.5479,49.568,20528.0
2015-09-14 15:30:00,74.04,74.05,73.99,74.04,52273.0,49.5747,49.5814,49.5412,49.5747,52273.0
2015-09-14 15:35:00,74.03,74.04,73.98,74.01,42203.0,49.568,49.5747,49.5345,49.5546,42203.0
2015-09-14 15:40:00,74.01,74.06,73.99,74.05,51916.0,49.5546,49.5881,49.5412,49.5814,51916.0
2015-09-14 15:45:00,74.04,74.06,74.0,74.02,30855.0,49.5747,49.5881,49.5479,49.5613,30855.0
2015-09-14 15:50:00,74.01,74.05,74.0,74.0,45741.0,49.5546,49.5814,49.5479,49.5479,45741.0
2015-09-14 15:55:00,73.99,74.09,73.97,74.06,142152.0,49.5412,49.6082,49.5278,49.5881,142152.0
2015-09-15 09:30:00,74.09,74.18,73.94,74.04,75256.0,49.6082,49.6684,49.5077,49.5747,75256.0
2015-09-15 09:35:00,74.05,74.1,73.77,73.77,12759.0,49.5814,49.6149,49.3939,49.3939,12759.0
2015-09-15 09:40:00,73.76,73.89,73.76,73.86,14817.0,49.3872,49.4743,49.3872,49.4542,14817.0
2015-09-15 09:45:00,73.89,73.89,73.76,73.81,43334.0,49.4743,49.4743,49.3872,49.4207,43334.0
2015-09-15 09:50:00,73.8,73.83,73.72,73.73,26903.0,49.414,49.4341,49.3604,49.3671,26903.0
2015-09-15 09:55:00,73.75,73.79,73.7,73.73,23250.0,49.3805,49.4073,49.347,49.3671,23250.0
2015-09-15 10:00:00,73.72,73.74,73.62,73.63,11977.0,49.3604,49.3738,49.2935,49.3002,11977.0
2015-09-15 10:05:00,73.64,73.7,73.59,73.62,23753.0,49.3069,49.347,49.2734,49.2935,23753.0
2015-09-15 10:10:00,73.63,73.66,73.58,73.6,17360.0,49.3002,49.3203,49.2667,49.2801,17360.0
2015-09-15 10:15:00,73.59,73.72,73.57,73.72,19603.0,49.2734,49.3604,49.26,49.3604,19603.0
2015-09-15 10:20:00,73.72,73.88,73.72,73.85,50342.0,49.3604,49.4676,49.3604,49.4475,50342.0
2015-09-15 10:25:00,73.85,73.92,73.83,73.85,121020.0,49.4475,49.4943,49.4341,49.4475,121020.0
2015-09-15 10:30:00,73.85,73.98,73.85,73.94,36382.0,49.4475,49.5345,49.4475,49.5077,36382.0
2015-09-15 10:35:00,73.94,74.0,73.91,73.99,20377.0,49.5077,49.5479,49.4876,49.5412,20377.0
2015-09-15 10:40:00,73.99,74.14,73.99,74.14,27178.0,49.5412,49.6416,49.5412,49.6416,27178.0
2015-09-15 10:45:00,74.15,74.17,74.08,74.12,26909.0,49.6483,49.6617,49.6015,49.6283,26909.0
2015-09-15 10:50:00,74.12,74.15,74.1,74.1,16439.0,49.6283,49.6483,49.6149,49.6149,16439.0
2015-09-15 10:55:00,74.1,74.11,74.03,74.08,19799.0,49.6149,49.6216,49.568,49.6015,19799.0
2015-09-15 11:00:00,74.08,74.1,74.03,74.09,23077.0,49.6015,49.6149,49.568,49.6082,23077.0
2015-09-15 11:05:00,74.08,74.12,74.06,74.06,20377.0,49.6015,49.6283,49.5881,49.5881,20377.0
2015-09-15 11:10:00,74.06,74.12,74.05,74.09,15082.0,49.5881,49.6283,49.5814,49.6082,15082.0
2015-09-15 11:15:00,74.1,74.1,74.01,74.04,19469.0,49.6149,49.6149,49.5546,49.5747,19469.0
2015-09-15 11:20:00,74.05,74.09,74.01,74.08,21623.0,49.5814,49.6082,49.5546,49.6015,21623.0
2015-09-15 11:25:00,74.08,74.13,74.08,74.11,27513.0,49.6015,49.6349,49.6015,49.6216,27513.0
2015-09-15 11:30:00,74.12,74.15,73.97,73.97,20693.0,49.6283,49.6483,49.5278,49.5278,20693.0
2015-09-15 11:35:00,73.97,74.08,73.97,74.01,16432.0,49.5278,49.6015,49.5278,49.5546,16432.0
2015-09-15 11:40:00,74.01,74.06,74.0,74.06,10905.0,49.5546,49.5881,49.5479,49.5881,10905.0
2015-09-15 11:45:00,74.07,74.07,73.96,73.97,17469.0,49.5948,49.5948,49.5211,49.5278,17469.0
2015-09-15 11:50:00,73.96,73.97,73.91,73.95,11978.0,49.5211,49.5278,49.4876,49.5144,11978.0
2015-09-15 11:55:00,73.96,74.05,73.96,74.04,19198.0,49.5211,49.5814,49.5211,49.5747,19198.0
2015-09-15 12:00:00,74.05,74.1,74.01,74.01,21332.0,49.5814,49.6149,49.5546,49.5546,21332.0
2015-09-15 12:05:00,74.02,74.09,74.0,74.08,34935.0,49.5613,49.6082,49.5479,49.6015,34935.0
2015-09-15 12:10:00,74.07,74.14,74.07,74.09,24707.0,49.5948,49.6416,49.5948,49.6082,24707.0
2015-09-15 12:15:00,74.1,74.14,74.07,74.07,11064.0,49.6149,49.6416,49.5948,49.5948,11064.0
2015-09-15 12:20:00,74.07,74.1,74.04,74.07,18778.0,49.5948,49.6149,49.5747,49.5948,18778.0
2015-09-15 12:25:00,74.07,74.16,74.06,74.15,25462.0,49.5948,49.655,49.5881,49.6483,25462.0
2015-09-15 12:30:00,74.15,74.18,74.13,74.16,20935.0,49.6483,49.6684,49.6349,49.655,20935.0
2015-09-15 12:35:00,74.17,74.21,74.15,74.21,39919.0,49.6617,49.6885,49.6483,49.6885,39919.0
2015-09-15 12:40:00,74.22,74.24,74.19,74.19,54263.0,49.6952,49.7086,49.6751,49.6751,54263.0
2015-09-15 12:45:00,74.2,74.24,74.19,74.24,30794.0,49.6818,49.7086,49.6751,49.7086,30794.0
2015-09-15 12:50:00,74.23,74.23,74.19,74.19,27900.0,49.7019,49.7019,49.6751,49.6751,27900.0
2015-09-15 12:55:00,74.2,74.21,74.15,74.19,12105.0,49.6818,49.6885,49.6483,49.6751,12105.0
2015-09-15 13:00:00,74.18,74.19,74.15,74.18,13910.0,49.6684,49.6751,49.6483,49.6684,13910.0
2015-09-15 13:05:00,74.17,74.18,74.13,74.16,15745.0,49.6617,49.6684,49.6349,49.655,15745.0
2015-09-15 13:10:00,74.15,74.27,74.13,74.27,11399.0,49.6483,49.7287,49.6349,49.7287,11399.0
2015-09-15 13:15:00,74.27,74.36,74.26,74.32,27370.0,49.7287,49.7889,49.722,49.7622,27370.0
2015-09-15 13:20:00,74.33,74.4,74.33,74.4,13129.0,49.7689,49.8157,49.7689,49.8157,13129.0
2015-09-15 13:25:00,74.4,74.46,74.36,74.41,17274.0,49.8157,49.8559,49.7889,49.8224,17274.0
2015-09-15 13:30:00,74.41,74.52,74.41,74.46,38140.0,49.8224,49.8961,49.8224,49.8559,38140.0
2015-09-15 13:35:00,74.43,74.45,74.39,74.44,39906.0,49.8358,49.8492,49.809,49.8425,39906.0
2015-09-15 13:40:00,74.44,74.57,74.44,74.55,90925.0,49.8425,49.9296,49.8425,49.9162,90925.0
2015-09-15 13:45:00,74.54,74.58,74.52,74.58,29767.0,49.9095,49.9363,49.8961,49.9363,29767.0
2015-09-15 13:50:00,74.57,74.59,74.54,74.57,54150.0,49.9296,49.9429,49.9095,49.9296,54150.0
2015-09-15 13:55:00,74.57,74.64,74.56,74.63,29171.0,49.9296,49.9764,49.9229,49.9697,29171.0
2015-09-15 14:00:00,74.63,74.69,74.58,74.69,66928.0,49.9697,50.0099,49.9363,50.0099,66928.0
2015-09-15 14:05:00,74.69,74.71,74.64,74.71,22642.0,50.0099,50.0233,49.9764,50.0233,22642.0
2015-09-15 14:10:00,74.71,74.8,74.67,74.76,30123.0,50.0233,50.0836,49.9965,50.0568,30123.0
2015-09-15 14:15:00,74.77,74.78,74.7,74.74,55707.0,50.0635,50.0702,50.0166,50.0434,55707.0
2015-09-15 14:20:00,74.74,74.74,74.65,74.69,22173.0,50.0434,50.0434,49.9831,50.0099,22173.0
2015-09-15 14:25:00,74.67,74.72,74.66,74.72,23096.0,49.9965,50.03,49.9898,50.03,23096.0
2015-09-15 14:30:00,74.72,74.78,74.7,74.76,45750.0,50.03,50.0702,50.0166,50.0568,45750.0
2015-09-15 14:35:00,74.75,74.83,74.75,74.8,30288.0,50.0501,50.1036,50.0501,50.0836,30288.0
2015-09-15 14:40:00,74.8,74.88,74.8,74.84,27036.0,50.0836,50.1371,50.0836,50.1103,27036.0
2015-09-15 14:45:00,74.84,74.93,74.83,74.89,34761.0,50.1103,50.1706,50.1036,50.1438,34761.0
2015-09-15 14:50:00,74.9,74.92,74.84,74.85,18912.0,50.1505,50.1639,50.1103,50.117,18912.0
2015-09-15 14:55:00,74.86,74.91,74.86,74.89,35462.0,50.1237,50.1572,50.1237,50.1438,35462.0
2015-09-15 15:00:00,74.9,74.93,74.81,74.85,38298.0,50.1505,50.1706,50.0903,50.117,38298.0
2015-09-15 15:05:00,74.84,74.85,74.79,74.81,39595.0,50.1103,50.117,50.0769,50.0903,39595.0
2015-09-15 15:10:00,74.81,74.84,74.81,74.83,17206.0,50.0903,50.1103,50.0903,50.1036,17206.0
2015-09-15 15:15:00,74.83,74.86,74.8,74.81,37637.0,50.1036,50.1237,50.0836,50.0903,37637.0
2015-09-15 15:20:00,74.81,74.83,74.78,74.79,39171.0,50.0903,50.1036,50.0702,50.0769,39171.0
2015-09-15 15:25:00,74.78,74.83,74.78,74.82,31480.0,50.0702,50.1036,50.0702,50.0969,31480.0
2015-09-15 15:30:00,74.83,74.84,74.78,74.78,41416.0,50.1036,50.1103,50.0702,50.0702,41416.0
2015-09-15 15:35:00,74.77,74.79,74.71,74.72,162356.0,50.0635,50.0769,50.0233,50.03,162356.0
2015-09-15 15:40:00,74.72,74.76,74.69,74.74,76222.0,50.03,50.0568,50.0099,50.0434,76222.0
2015-09-15 15:45:00,74.75,74.76,74.69,74.71,45309.0,50.0501,50.0568,50.0099,50.0233,45309.0
2015-09-15 15:50:00,74.73,74.77,74.72,74.73,30074.0,50.0367,50.0635,50.03,50.0367,30074.0
2015-09-15 15:55:00,74.73,74.79,74.72,74.73,67394.0,50.0367,50.0769,50.03,50.0367,67394.0
2015-09-16 09:30:00,74.72,74.83,74.69,74.83,46922.0,50.03,50.1036,50.0099,50.1036,46922.0
2015-09-16 09:35:00,74.82,74.91,74.74,74.85,57516.0,50.0969,50.1572,50.0434,50.117,57516.0
2015-09-16 09:40:00,74.86,74.87,74.69,74.69,40275.0,50.1237,50.1304,50.0099,50.0099,40275.0
2015-09-16 09:45:00,74.7,74.84,74.7,74.83,26839.0,50.0166,50.1103,50.0166,50.1036,26839.0
2015-09-16 09:50:00,74.84,75.0,74.82,74.98,78874.0,50.1103,50.2175,50.0969,50.2041,78874.0
2015-09-16 09:55:00,74.98,74.99,74.89,74.89,19919.0,50.2041,50.2108,50.1438,50.1438,19919.0
2015-09-16 10:00:00,74.89,74.91,74.86,74.89,35752.0,50.1438,50.1572,50.1237,50.1438,35752.0
2015-09-16 10:05:00,74.89,75.11,74.89,75.07,67207.0,50.1438,50.2911,50.1438,50.2643,67207.0
2015-09-16 10:10:00,75.08,75.22,75.08,75.21,64892.0,50.271,50.3648,50.271,50.3581,64892.0
2015-09-16 10:15:00,75.21,75.21,75.11,75.12,31922.0,50.3581,50.3581,50.2911,50.2978,31922.0
2015-09-16 10:20:00,75.11,75.12,75.03,75.11,26263.0,50.2911,50.2978,50.2376,50.2911,26263.0
2015-09-16 10:25:00,75.1,75.11,75.04,75.04,14024.0,50.2844,50.2911,50.2443,50.2443,14024.0
2015-09-16 10:30:00,75.03,75.19,75.03,75.19,38084.0,50.2376,50.3447,50.2376,50.3447,38084.0
2015-09-16 10:35:00,75.19,75.2,75.12,75.19,19795.0,50.3447,50.3514,50.2978,50.3447,19795.0
2015-09-16 10:40:00,75.19,75.19,75.03,75.04,20844.0,50.3447,50.3447,50.2376,50.2443,20844.0
2015-09-16 10:45:00,75.04,75.05,74.96,75.02,22156.0,50.2443,50.2509,50.1907,50.2309,22156.0
2015-09-16 10:50:00,75.01,75.03,74.97,74.98,21520.0,50.2242,50.2376,50.1974,50.2041,21520.0
2015-09-16 10:55:00,74.98,75.01,74.96,74.97,22653.0,50.2041,50.2242,50.1907,50.1974,22653.0
2015-09-16 11:00:00,74.96,75.12,74.93,75.11,29148.0,50.1907,50.2978,50.1706,50.2911,29148.0
2015-09-16 11:05:00,75.11,75.26,75.08,75.26,32090.0,50.2911,50.3916,50.271,50.3916,32090.0
2015-09-16 11:10:00,75.27,75.37,75.25,75.37,74295.0,50.3983,50.4652,50.3849,50.4652,74295.0
2015-09-16 11:15:00,75.36,75.37,75.28,75.31,42507.0,50.4585,50.4652,50.4049,50.425,42507.0
2015-09-16 11:20:00,75.3,75.35,75.27,75.32,31540.0,50.4183,50.4518,50.3983,50.4317,31540.0
2015-09-16 11:25:00,75.32,75.46,75.32,75.43,45304.0,50.4317,50.5255,50.4317,50.5054,45304.0
2015-09-16 11:30:00,75.44,75.46,75.37,75.37,21765.0,50.5121,50.5255,50.4652,50.4652,21765.0
2015-09-16 11:35:00,75.37,75.44,75.35,75.4,63622.0,50.4652,50.5121,50.4518,50.4853,63622.0
2015-09-16 11:40:00,75.39,75.41,75.33,75.4,62083.0,50.4786,50.492,50.4384,50.4853,62083.0
2015-09-16 11:45:00,75.4,75.43,75.38,75.43,49034.0,50.4853,50.5054,50.4719,50.5054,49034.0
2015-09-16 11:50:00,75.43,75.53,75.43,75.52,72056.0,50.5054,50.5723,50.5054,50.5656,72056.0
2015-09-16 11:55:00,75.53,75.54,75.47,75.48,17609.0,50.5723,50.579,50.5322,50.5389,17609.0
2015-09-16 12:00:00,75.47,75.53,75.46,75.49,30802.0,50.5322,50.5723,50.5255,50.5456,30802.0
2015-09-16 12:05:00,75.48,75.58,75.43,75.58,69113.0,50.5389,50.6058,50.5054,50.6058,69113.0
2015-09-16 12:10:00,75.58,75.59,75.52,75.57,66611.0,50.6058,50.6125,50.5656,50.5991,66611.0
2015-09-16 12:15:00,75.57,75.64,75.57,75.63,28656.0,50.5991,50.646,50.5991,50.6393,28656.0
2015-09-16 12:20:00,75.62,75.72,75.61,75.7,142505.0,50.6326,50.6996,50.6259,50.6862,142505.0
2015-09-16 12:25:00,75.71,75.72,75.61,75.62,31980.0,50.6929,50.6996,50.6259,50.6326,31980.0
2015-09-16 12:30:00,75.63,75.68,75.58,75.67,134166.0,50.6393,50.6728,50.6058,50.6661,134166.0
2015-09-16 12:35:00,75.66,75.72,75.66,75.67,32188.0,50.6594,50.6996,50.6594,50.6661,32188.0
2015-09-16 12:40:00,75.68,75.69,75.58,75.67,21453.0,50.6728,50.6795,50.6058,50.6661,21453.0
2015-09-16 12:45:00,75.66,75.67,75.59,75.64,14403.0,50.6594,50.6661,50.6125,50.646,14403.0
2015-09-16 12:50:00,75.64,75.69,75.62,75.64,17962.0,50.646,50.6795,50.6326,50.646,17962.0
2015-09-16 12:55:00,75.63,75.7,75.62,75.7,12675.0,50.6393,50.6862,50.6326,50.6862,12675.0
2015-09-16 13:00:00,75.7,75.7,75.58,75.61,25008.0,50.6862,50.6862,50.6058,50.6259,25008.0
2015-09-16 13:05:00,75.61,75.64,75.56,75.61,25196.0,50.6259,50.646,50.5924,50.6259,25196.0
2015-09-16 13:10:00,75.59,75.69,75.57,75.69,21191.0,50.6125,50.6795,50.5991,50.6795,21191.0
2015-09-16 13:15:00,75.69,75.69,75.58,75.61,21565.0,50.6795,50.6795,50.6058,50.6259,21565.0
2015-09-16 13:20:00,75.61,75.62,75.53,75.61,15303.0,50.6259,50.6326,50.5723,50.6259,15303.0
2015-09-16 13:25:00,75.63,75.66,75.59,75.61,18514.0,50.6393,50.6594,50.6125,50.6259,18514.0
2015-09-16 13:30:00,75.6,75.67,75.58,75.59,23103.0,50.6192,50.6661,50.6058,50.6125,23103.0
2015-09-16 13:35:00,75.59,75.6,75.53,75.53,43304.0,50.6125,50.6192,50.5723,50.5723,43304.0
2015-09-16 13:40:00,75.52,75.54,75.48,75.48,24389.0,50.5656,50.579,50.5389,50.5389,24389.0
2015-09-16 13:45:00,75.48,75.54,75.47,75.53,73709.0,50.5389,50.579,50.5322,50.5723,73709.0
2015-09-16 13:50:00,75.53,75.62,75.52,75.57,48504.0,50.5723,50.6326,50.5656,50.5991,48504.0
2015-09-16 13:55:00,75.57,75.63,75.55,75.61,16611.0,50.5991,50.6393,50.5857,50.6259,16611.0
2015-09-16 14:00:00,75.61,75.62,75.52,75.59,29124.0,50.6259,50.6326,50.5656,50.6125,29124.0
2015-09-16 14:05:00,75.59,75.59,75.53,75.57,15477.0,50.6125,50.6125,50.5723,50.5991,15477.0
2015-09-16 14:10:00,75.55,75.55,75.45,75.48,30426.0,50.5857,50.5857,50.5188,50.5389,30426.0
2015-09-16 14:15:00,75.47,75.47,75.41,75.45,40346.0,50.5322,50.5322,50.492,50.5188,40346.0
2015-09-16 14:20:00,75.45,75.47,75.37,75.4,112088.0,50.5188,50.5322,50.4652,50.4853,112088.0
2015-09-16 14:25:00,75.4,75.46,75.36,75.45,38131.0,50.4853,50.5255,50.4585,50.5188,38131.0
2015-09-16 14:30:00,75.45,75.48,75.42,75.48,31443.0,50.5188,50.5389,50.4987,50.5389,31443.0
2015-09-16 14:35:00,75.49,75.49,75.41,75.41,22166.0,50.5456,50.5456,50.492,50.492,22166.0
2015-09-16 14:40:00,75.41,75.44,75.38,75.41,43191.0,50.492,50.5121,50.4719,50.492,43191.0
2015-09-16 14:45:00,75.41,75.49,75.41,75.46,24252.0,50.492,50.5456,50.492,50.5255,24252.0
2015-09-16 14:50:00,75.47,75.52,75.46,75.51,17237.0,50.5322,50.5656,50.5255,50.5589,17237.0
2015-09-16 14:55:00,75.51,75.66,75.51,75.61,43314.0,50.5589,50.6594,50.5589,50.6259,43314.0
2015-09-16 15:00:00,75.61,75.63,75.53,75.58,28223.0,50.6259,50.6393,50.5723,50.6058,28223.0
2015-09-16 15:05:00,75.58,75.63,75.56,75.57,43594.0,50.6058,50.6393,50.5924,50.5991,43594.0
2015-09-16 15:10:00,75.55,75.65,75.55,75.62,39218.0,50.5857,50.6527,50.5857,50.6326,39218.0
2015-09-16 15:15:00,75.61,75.65,75.58,75.65,24960.0,50.6259,50.6527,50.6058,50.6527,24960.0
2015-09-16 15:20:00,75.63,75.73,75.59,75.7,42321.0,50.6393,50.7063,50.6125,50.6862,42321.0
2015-09-16 15:25:00,75.7,75.7,75.61,75.7,53049.0,50.6862,50.6862,50.6259,50.6862,53049.0
2015-09-16 15:30:00,75.7,75.75,75.67,75.69,43969.0,50.6862,50.7196,50.6661,50.6795,43969.0
2015-09-16 15:35:00,75.69,75.75,75.65,75.71,33018.0,50.6795,50.7196,50.6527,50.6929,33018.0
2015-09-16 15:40:00,75.7,75.75,75.66,75.69,34458.0,50.6862,50.7196,50.6594,50.6795,34458.0
2015-09-16 15:45:00,75.68,75.68,75.58,75.59,33061.0,50.6728,50.6728,50.6058,50.6125,33061.0
2015-09-16 15:50:00,75.59,75.65,75.57,75.6,69686.0,50.6125,50.6527,50.5991,50.6192,69686.0
2015-09-16 15:55:00,75.6,75.65,75.59,75.6,92154.0,50.6192,50.6527,50.6125,50.6192,92154.0
2015-09-17 09:30:00,75.65,75.78,75.56,75.63,24114.0,50.6527,50.7397,50.5924,50.6393,24114.0
2015-09-17 09:35:00,75.62,75.69,75.56,75.6,34120.0,50.6326,50.6795,50.5924,50.6192,34120.0
2015-09-17 09:40:00,75.59,75.69,75.57,75.62,42685.0,50.6125,50.6795,50.5991,50.6326,42685.0
2015-09-17 09:45:00,75.61,75.61,75.45,75.46,48796.0,50.6259,50.6259,50.5188,50.5255,48796.0
2015-09-17 09:50:00,75.45,75.48,75.4,75.41,29710.0,50.5188,50.5389,50.4853,50.492,29710.0
2015-09-17 09:55:00,75.41,75.48,75.39,75.48,22549.0,50.492,50.5389,50.4786,50.5389,22549.0
2015-09-17 10:00:00,75.51,75.59,75.48,75.58,17493.0,50.5589,50.6125,50.5389,50.6058,17493.0
2015-09-17 10:05:00,75.58,75.62,75.48,75.6,30707.0,50.6058,50.6326,50.5389,50.6192,30707.0
2015-09-17 10:10:00,75.6,75.66,75.6,75.62,20154.0,50.6192,50.6594,50.6192,50.6326,20154.0
2015-09-17 10:15:00,75.61,75.79,75.61,75.77,27045.0,50.6259,50.7464,50.6259,50.733,27045.0
2015-09-17 10:20:00,75.77,75.78,75.64,75.64,27788.0,50.733,50.7397,50.646,50.646,27788.0
2015-09-17 10:25:00,75.64,75.65,75.52,75.53,13655.0,50.646,50.6527,50.5656,50.5723,13655.0
2015-09-17 10:30:00,75.53,75.57,75.51,75.55,27224.0,50.5723,50.5991,50.5589,50.5857,27224.0
2015-09-17 10:35:00,75.56,75.64,75.56,75.59,22153.0,50.5924,50.646,50.5924,50.6125,22153.0
2015-09-17 10:40:00,75.6,75.71,75.58,75.71,17915.0,50.6192,50.6929,50.6058,50.6929,17915.0
2015-09-17 10:45:00,75.71,75.71,75.64,75.66,19768.0,50.6929,50.6929,50.646,50.6594,19768.0
2015-09-17 10:50:00,75.64,75.64,75.56,75.56,44839.0,50.646,50.646,50.5924,50.5924,44839.0
2015-09-17 10:55:00,75.56,75.59,75.5,75.58,15804.0,50.5924,50.6125,50.5523,50.6058,15804.0
2015-09-17 11:00:00,75.58,75.58,75.48,75.5,24502.0,50.6058,50.6058,50.5389,50.5523,24502.0
2015-09-17 11:05:00,75.5,75.5,75.38,75.38,27530.0,50.5523,50.5523,50.4719,50.4719,27530.0
2015-09-17 11:10:00,75.38,75.39,75.29,75.3,14277.0,50.4719,50.4786,50.4116,50.4183,14277.0
2015-09-17 11:15:00,75.3,75.41,75.29,75.41,47187.0,50.4183,50.492,50.4116,50.492,47187.0
2015-09-17 11:20:00,75.41,75.58,75.4,75.55,37466.0,50.492,50.6058,50.4853,50.5857,37466.0
2015-09-17 11:25:00,75.56,75.58,75.47,75.49,26173.0,50.5924,50.6058,50.5322,50.5456,26173.0
2015-09-17 11:30:00,75.49,75.5,75.42,75.46,17438.0,50.5456,50.5523,50.4987,50.5255,17438.0
2015-09-17 11:35:00,75.46,75.5,75.41,75.45,31139.0,50.5255,50.5523,50.492,50.5188,31139.0
2015-09-17 11:40:00,75.45,75.52,75.43,75.5,15368.0,50.5188,50.5656,50.5054,50.5523,15368.0
2015-09-17 11:45:00,75.5,75.54,75.47,75.48,21912.0,50.5523,50.579,50.5322,50.5389,21912.0
2015-09-17 11:50:00,75.49,75.52,75.46,75.46,59091.0,50.5456,50.5656,50.5255,50.5255,59091.0
2015-09-17 11:55:00,75.47,75.47,75.38,75.38,24066.0,50.5322,50.5322,50.4719,50.4719,24066.0
2015-09-17 12:00:00,75.39,75.49,75.37,75.49,25958.0,50.4786,50.5456,50.4652,50.5456,25958.0
2015-09-17 12:05:00,75.49,75.57,75.49,75.51,11800.0,50.5456,50.5991,50.5456,50.5589,11800.0
2015-09-17 12:10:00,75.5,75.6,75.47,75.59,423306.0,50.5523,50.6192,50.5322,50.6125,423306.0
2015-09-17 12:15:00,75.6,75.62,75.46,75.46,15450.0,50.6192,50.6326,50.5255,50.5255,15450.0
2015-09-17 12:20:00,75.46,75.47,75.37,75.39,21901.0,50.5255,50.5322,50.4652,50.4786,21901.0
2015-09-17 12:25:00,75.38,75.44,75.35,75.35,19370.0,50.4719,50.5121,50.4518,50.4518,19370.0
2015-09-17 12:30:00,75.34,75.39,75.27,75.28,59782.0,50.4451,50.4786,50.3983,50.4049,59782.0
2015-09-17 12:35:00,75.29,75.35,75.28,75.32,36141.0,50.4116,50.4518,50.4049,50.4317,36141.0
2015-09-17 12:40:00,75.32,75.43,75.31,75.41,20219.0,50.4317,50.5054,50.425,50.492,20219.0
2015-09-17 12:45:00,75.4,75.46,75.4,75.46,12480.0,50.4853,50.5255,50.4853,50.5255,12480.0
2015-09-17 12:50:00,75.46,75.5,75.45,75.47,21314.0,50.5255,50.5523,50.5188,50.5322,21314.0
2015-09-17 12:55:00,75.47,75.61,75.46,75.59,44419.0,50.5322,50.6259,50.5255,50.6125,44419.0
2015-09-17 13:00:00,75.59,75.59,75.44,75.45,14059.0,50.6125,50.6125,50.5121,50.5188,14059.0
2015-09-17 13:05:00,75.45,75.53,75.45,75.5,59039.0,50.5188,50.5723,50.5188,50.5523,59039.0
2015-09-17 13:10:00,75.49,75.56,75.45,75.55,19910.0,50.5456,50.5924,50.5188,50.5857,19910.0
2015-09-17 13:15:00,75.56,75.69,75.55,75.69,15612.0,50.5924,50.6795,50.5857,50.6795,15612.0
2015-09-17 13:20:00,75.69,75.77,75.63,75.63,17283.0,50.6795,50.733,50.6393,50.6393,17283.0
2015-09-17 13:25:00,75.63,75.73,75.6,75.61,284335.0,50.6393,50.7063,50.6192,50.6259,284335.0
2015-09-17 13:30:00,75.61,75.63,75.53,75.61,37084.0,50.6259,50.6393,50.5723,50.6259,37084.0
2015-09-17 13:35:00,75.62,75.62,75.5,75.51,42750.0,50.6326,50.6326,50.5523,50.5589,42750.0
2015-09-17 13:40:00,75.51,75.51,75.4,75.41,42945.0,50.5589,50.5589,50.4853,50.492,42945.0
2015-09-17 13:45:00,75.42,75.6,75.41,75.59,42340.0,50.4987,50.6192,50.492,50.6125,42340.0
2015-09-17 13:50:00,75.59,75.75,75.55,75.74,36474.0,50.6125,50.7196,50.5857,50.7129,36474.0
2015-09-17 13:55:00,75.75,75.75,75.6,75.63,36838.0,50.7196,50.7196,50.6192,50.6393,36838.0
2015-09-17 14:00:00,75.63,76.89,75.63,76.28,298563.0,50.6393,51.483,50.6393,51.0745,298563.0
2015-09-17 14:05:00,76.25,76.29,75.94,76.13,99878.0,51.0544,51.0812,50.8469,50.9741,99878.0
2015-09-17 14:10:00,76.14,76.67,76.14,76.63,210147.0,50.9808,51.3356,50.9808,51.3089,210147.0
2015-09-17 14:15:00,76.63,77.21,76.61,76.95,237291.0,51.3089,51.6972,51.2955,51.5231,237291.0
2015-09-17 14:20:00,76.96,77.05,76.79,76.81,81893.0,51.5298,51.5901,51.416,51.4294,81893.0
2015-09-17 14:25:00,76.8,76.86,76.66,76.71,80478.0,51.4227,51.4629,51.329,51.3624,80478.0
2015-09-17 14:30:00,76.69,76.98,76.62,76.98,155544.0,51.349,51.5432,51.3022,51.5432,155544.0
2015-09-17 14:35:00,76.97,76.97,76.77,76.84,124061.0,51.5365,51.5365,51.4026,51.4495,124061.0
2015-09-17 14:40:00,76.83,77.4,76.83,77.31,201169.0,51.4428,51.8244,51.4428,51.7642,201169.0
2015-09-17 14:45:00,77.31,77.74,77.27,77.63,202051.0,51.7642,52.0521,51.7374,51.9784,202051.0
2015-09-17 14:50:00,77.64,77.68,77.48,77.57,79210.0,51.9851,52.0119,51.878,51.9383,79210.0
2015-09-17 14:55:00,77.58,77.59,77.28,77.32,103507.0,51.945,51.9516,51.7441,51.7709,103507.0
2015-09-17 15:00:00,77.33,77.44,77.24,77.29,56727.0,51.7776,51.8512,51.7173,51.7508,56727.0
2015-09-17 15:05:00,77.29,77.3,76.87,76.92,257964.0,51.7508,51.7575,51.4696,51.503,257964.0
2015-09-17 15:10:00,76.9,77.0,76.61,76.65,205443.0,51.4896,51.5566,51.2955,51.3223,205443.0
2015-09-17 15:15:00,76.65,76.77,76.59,76.72,223113.0,51.3223,51.4026,51.2821,51.3691,223113.0
2015-09-17 15:20:00,76.69,76.7,76.17,76.45,261526.0,51.349,51.3557,51.0009,51.1883,261526.0
2015-09-17 15:25:00,76.46,76.61,76.34,76.55,233834.0,51.195,51.2955,51.1147,51.2553,233834.0
2015-09-17 15:30:00,76.54,76.78,76.4,76.73,119665.0,51.2486,51.4093,51.1549,51.3758,119665.0
2015-09-17 15:35:00,76.74,76.75,76.43,76.55,109907.0,51.3825,51.3892,51.175,51.2553,109907.0
2015-09-17 15:40:00,76.55,76.67,76.47,76.63,82721.0,51.2553,51.3356,51.2017,51.3089,82721.0
2015-09-17 15:45:00,76.61,76.68,76.55,76.63,125778.0,51.2955,51.3423,51.2553,51.3089,125778.0
2015-09-17 15:50:00,76.63,76.64,76.39,76.4,122533.0,51.3089,51.3156,51.1482,51.1549,122533.0
2015-09-17 15:55:00,76.4,76.49,76.37,76.44,106002.0,51.1549,51.2151,51.1348,51.1816,106002.0
2015-09-18 09:30:00,75.76,76.1,75.54,75.88,116468.0,50.7263,50.954,50.579,50.8067,116468.0
2015-09-18 09:35:00,75.9,76.38,75.86,76.25,91285.0,50.8201,51.1415,50.7933,51.0544,91285.0
2015-09-18 09:40:00,76.3,76.5,76.3,76.44,69327.0,51.0879,51.2218,51.0879,51.1816,69327.0
2015-09-18 09:45:00,76.42,76.55,76.32,76.33,67080.0,51.1683,51.2553,51.1013,51.108,67080.0
2015-09-18 09:50:00,76.33,76.38,76.21,76.36,128106.0,51.108,51.1415,51.0276,51.1281,128106.0
2015-09-18 09:55:00,76.36,76.44,76.33,76.36,102292.0,51.1281,51.1816,51.108,51.1281,102292.0
2015-09-18 10:00:00,76.37,76.43,76.28,76.38,262342.0,51.1348,51.175,51.0745,51.1415,262342.0
2015-09-18 10:05:00,76.39,76.47,76.33,76.41,92895.0,51.1482,51.2017,51.108,51.1616,92895.0
2015-09-18 10:10:00,76.41,76.57,76.41,76.53,51595.0,51.1616,51.2687,51.1616,51.2419,51595.0
2015-09-18 10:15:00,76.54,76.55,76.4,76.42,32132.0,51.2486,51.2553,51.1549,51.1683,32132.0
2015-09-18 10:20:00,76.42,76.57,76.38,76.56,30558.0,51.1683,51.2687,51.1415,51.262,30558.0
2015-09-18 10:25:00,76.57,76.73,76.56,76.66,56240.0,51.2687,51.3758,51.262,51.329,56240.0
2015-09-18 10:30:00,76.67,76.72,76.62,76.71,35654.0,51.3356,51.3691,51.3022,51.3624,35654.0
2015-09-18 10:35:00,76.7,76.71,76.48,76.48,48632.0,51.3557,51.3624,51.2084,51.2084,48632.0
2015-09-18 10:40:00,76.46,76.54,76.39,76.54,35679.0,51.195,51.2486,51.1482,51.2486,35679.0
2015-09-18 10:45:00,76.54,76.78,76.54,76.76,49988.0,51.2486,51.4093,51.2486,51.3959,49988.0
2015-09-18 10:50:00,76.76,76.88,76.76,76.8,51300.0,51.3959,51.4763,51.3959,51.4227,51300.0
2015-09-18 10:55:00,76.8,76.85,76.73,76.84,27563.0,51.4227,51.4562,51.3758,51.4495,27563.0
2015-09-18 11:00:00,76.84,76.9,76.8,76.88,34827.0,51.4495,51.4896,51.4227,51.4763,34827.0
2015-09-18 11:05:00,76.89,76.99,76.88,76.96,27385.0,51.483,51.5499,51.4763,51.5298,27385.0
2015-09-18 11:10:00,76.97,77.16,76.96,77.16,39297.0,51.5365,51.6637,51.5298,51.6637,39297.0
2015-09-18 11:15:00,77.16,77.16,76.86,76.89,47262.0,51.6637,51.6637,51.4629,51.483,47262.0
2015-09-18 11:20:00,76.9,77.0,76.87,76.99,38993.0,51.4896,51.5566,51.4696,51.5499,38993.0
2015-09-18 11:25:00,76.99,77.07,76.84,76.84,50100.0,51.5499,51.6035,51.4495,51.4495,50100.0
2015-09-18 11:30:00,76.84,76.89,76.78,76.87,144490.0,51.4495,51.483,51.4093,51.4696,144490.0
2015-09-18 11:35:00,76.87,77.0,76.81,77.0,39698.0,51.4696,51.5566,51.4294,51.5566,39698.0
2015-09-18 11:40:00,77.0,77.05,76.91,77.05,37755.0,51.5566,51.5901,51.4963,51.5901,37755.0
2015-09-18 11:45:00,77.04,77.21,77.03,77.17,54736.0,51.5834,51.6972,51.5767,51.6704,54736.0
2015-09-18 11:50:00,77.18,77.18,76.9,76.91,97560.0,51.6771,51.6771,51.4896,51.4963,97560.0
2015-09-18 11:55:00,76.92,77.03,76.91,76.99,32583.0,51.503,51.5767,51.4963,51.5499,32583.0
2015-09-18 12:00:00,76.97,76.98,76.87,76.9,73048.0,51.5365,51.5432,51.4696,51.4896,73048.0
2015-09-18 12:05:00,76.9,76.95,76.82,76.83,34769.0,51.4896,51.5231,51.4361,51.4428,34769.0
2015-09-18 12:10:00,76.82,76.82,76.7,76.77,31391.0,51.4361,51.4361,51.3557,51.4026,31391.0
2015-09-18 12:15:00,76.77,76.77,76.68,76.68,34841.0,51.4026,51.4026,51.3423,51.3423,34841.0
2015-09-18 12:20:00,76.67,76.67,76.55,76.55,103484.0,51.3356,51.3356,51.2553,51.2553,103484.0
2015-09-18 12:25:00,76.55,76.71,76.55,76.71,45446.0,51.2553,51.3624,51.2553,51.3624,45446.0
2015-09-18 12:30:00,76.71,76.83,76.71,76.83,57451.0,51.3624,51.4428,51.3624,51.4428,57451.0
2015-09-18 12:35:00,76.83,76.98,76.81,76.82,148613.0,51.4428,51.5432,51.4294,51.4361,148613.0
2015-09-18 12:40:00,76.81,76.81,76.65,76.67,55427.0,51.4294,51.4294,51.3223,51.3356,55427.0
2015-09-18 12:45:00,76.67,76.88,76.67,76.87,95993.0,51.3356,51.4763,51.3356,51.4696,95993.0
2015-09-18 12:50:00,76.87,76.92,76.86,76.88,39138.0,51.4696,51.503,51.4629,51.4763,39138.0
2015-09-18 12:55:00,76.88,76.98,76.87,76.9,69437.0,51.4763,51.5432,51.4696,51.4896,69437.0
2015-09-18 13:00:00,76.9,77.03,76.85,77.03,37826.0,51.4896,51.5767,51.4562,51.5767,37826.0
2015-09-18 13:05:00,77.03,77.03,76.88,76.9,24488.0,51.5767,51.5767,51.4763,51.4896,24488.0
2015-09-18 13:10:00,76.91,76.95,76.83,76.84,53700.0,51.4963,51.5231,51.4428,51.4495,53700.0
2015-09-18 13:15:00,76.84,76.93,76.79,76.91,44139.0,51.4495,51.5097,51.416,51.4963,44139.0
2015-09-18 13:20:00,76.91,76.92,76.75,76.78,59637.0,51.4963,51.503,51.3892,51.4093,59637.0
2015-09-18 13:25:00,76.79,76.91,76.77,76.91,42587.0,51.416,51.4963,51.4026,51.4963,42587.0
2015-09-18 13:30:00,76.91,77.0,76.88,76.97,30289.0,51.4963,51.5566,51.4763,51.5365,30289.0
2015-09-18 13:35:00,76.97,76.97,76.88,76.92,49985.0,51.5365,51.5365,51.4763,51.503,49985.0
2015-09-18 13:40:00,76.92,77.01,76.91,76.94,33821.0,51.503,51.5633,51.4963,51.5164,33821.0
2015-09-18 13:45:00,76.94,76.95,76.85,76.86,55344.0,51.5164,51.5231,51.4562,51.4629,55344.0
2015-09-18 13:50:00,76.84,76.91,76.8,76.87,53086.0,51.4495,51.4963,51.4227,51.4696,53086.0
2015-09-18 13:55:00,76.87,76.87,76.68,76.72,62078.0,51.4696,51.4696,51.3423,51.3691,62078.0
2015-09-18 14:00:00,76.71,76.77,76.64,76.77,498632.0,51.3624,51.4026,51.3156,51.4026,498632.0
2015-09-18 14:05:00,76.76,76.88,76.74,76.83,39638.0,51.3959,51.4763,51.3825,51.4428,39638.0
2015-09-18 14:10:00,76.83,76.84,76.73,76.79,41990.0,51.4428,51.4495,51.3758,51.416,41990.0
2015-09-18 14:15:00,76.79,76.87,76.76,76.82,69178.0,51.416,51.4696,51.3959,51.4361,69178.0
2015-09-18 14:20:00,76.83,76.93,76.8,76.93,39035.0,51.4428,51.5097,51.4227,51.5097,39035.0
2015-09-18 14:25:00,76.94,76.95,76.82,76.83,34946.0,51.5164,51.5231,51.4361,51.4428,34946.0
2015-09-18 14:30:00,76.83,76.83,76.72,76.78,18760.0,51.4428,51.4428,51.3691,51.4093,18760.0
2015-09-18 14:35:00,76.77,76.82,76.68,76.82,33068.0,51.4026,51.4361,51.3423,51.4361,33068.0
2015-09-18 14:40:00,76.82,76.86,76.75,76.77,37968.0,51.4361,51.4629,51.3892,51.4026,37968.0
2015-09-18 14:45:00,76.77,76.8,76.64,76.65,130686.0,51.4026,51.4227,51.3156,51.3223,130686.0
2015-09-18 14:50:00,76.65,76.65,76.55,76.55,60686.0,51.3223,51.3223,51.2553,51.2553,60686.0
2015-09-18 14:55:00,76.54,76.66,76.49,76.62,63928.0,51.2486,51.329,51.2151,51.3022,63928.0
2015-09-18 15:00:00,76.62,76.7,76.48,76.5,103598.0,51.3022,51.3557,51.2084,51.2218,103598.0
2015-09-18 15:05:00,76.49,76.56,76.45,76.45,53616.0,51.2151,51.262,51.1883,51.1883,53616.0
2015-09-18 15:10:00,76.45,76.6,76.45,76.59,58529.0,51.1883,51.2888,51.1883,51.2821,58529.0
2015-09-18 15:15:00,76.58,76.59,76.37,76.47,93289.0,51.2754,51.2821,51.1348,51.2017,93289.0
2015-09-18 15:20:00,76.47,76.49,76.34,76.47,46106.0,51.2017,51.2151,51.1147,51.2017,46106.0
2015-09-18 15:25:00,76.46,76.54,76.39,76.44,56769.0,51.195,51.2486,51.1482,51.1816,56769.0
2015-09-18 15:30:00,76.43,76.46,76.29,76.36,75478.0,51.175,51.195,51.0812,51.1281,75478.0
2015-09-18 15:35:00,76.34,76.34,76.26,76.29,50956.0,51.1147,51.1147,51.0611,51.0812,50956.0
2015-09-18 15:40:00,76.29,76.29,76.18,76.2,78799.0,51.0812,51.0812,51.0076,51.021,78799.0
2015-09-18 15:45:00,76.2,76.26,76.15,76.21,105270.0,51.021,51.0611,50.9875,51.0276,105270.0
2015-09-18 15:50:00,76.21,76.32,76.17,76.28,150252.0,51.0276,51.1013,51.0009,51.0745,150252.0
2015-09-18 15:55:00,76.27,76.31,76.21,76.3,175884.0,51.0678,51.0946,51.0276,51.0879,175884.0
2015-09-21 09:30:00,76.34,76.7,76.3,76.58,66309.0,51.1147,51.3557,51.0879,51.2754,66309.0
2015-09-21 09:35:00,76.56,76.87,76.53,76.72,80522.0,51.262,51.4696,51.2419,51.3691,80522.0
2015-09-21 09:40:00,76.73,76.86,76.71,76.77,39039.0,51.3758,51.4629,51.3624,51.4026,39039.0
2015-09-21 09:45:00,76.77,77.01,76.77,76.99,49434.0,51.4026,51.5633,51.4026,51.5499,49434.0
2015-09-21 09:50:00,77.01,77.08,76.96,77.0,33855.0,51.5633,51.6102,51.5298,51.5566,33855.0
2015-09-21 09:55:00,77.0,77.15,77.0,77.14,46995.0,51.5566,51.657,51.5566,51.6503,46995.0
2015-09-21 10:00:00,77.1,77.11,76.91,76.98,22007.0,51.6236,51.6303,51.4963,51.5432,22007.0
2015-09-21 10:05:00,76.99,77.11,76.98,77.0,179901.0,51.5499,51.6303,51.5432,51.5566,179901.0
2015-09-21 10:10:00,77.02,77.05,76.91,76.95,83638.0,51.57,51.5901,51.4963,51.5231,83638.0
2015-09-21 10:15:00,76.94,77.02,76.83,77.01,43322.0,51.5164,51.57,51.4428,51.5633,43322.0
2015-09-21 10:20:00,76.99,77.14,76.98,77.14,29411.0,51.5499,51.6503,51.5432,51.6503,29411.0
2015-09-21 10:25:00,77.15,77.15,76.98,76.98,30811.0,51.657,51.657,51.5432,51.5432,30811.0
2015-09-21 10:30:00,76.98,77.2,76.97,77.19,38365.0,51.5432,51.6905,51.5365,51.6838,38365.0
2015-09-21 10:35:00,77.18,77.34,77.17,77.25,36480.0,51.6771,51.7843,51.6704,51.724,36480.0
2015-09-21 10:40:00,77.27,77.29,77.18,77.19,24750.0,51.7374,51.7508,51.6771,51.6838,24750.0
2015-09-21 10:45:00,77.2,77.24,77.12,77.14,21510.0,51.6905,51.7173,51.637,51.6503,21510.0
2015-09-21 10:50:00,77.15,77.2,77.12,77.19,21960.0,51.657,51.6905,51.637,51.6838,21960.0
2015-09-21 10:55:00,77.19,77.2,77.01,77.06,18565.0,51.6838,51.6905,51.5633,51.5968,18565.0
2015-09-21 11:00:00,77.07,77.09,77.02,77.07,26046.0,51.6035,51.6169,51.57,51.6035,26046.0
2015-09-21 11:05:00,77.08,77.17,77.08,77.09,26940.0,51.6102,51.6704,51.6102,51.6169,26940.0
2015-09-21 11:10:00,77.09,77.11,76.99,77.11,44078.0,51.6169,51.6303,51.5499,51.6303,44078.0
2015-09-21 11:15:00,77.1,77.12,76.99,77.01,62797.0,51.6236,51.637,51.5499,51.5633,62797.0
2015-09-21 11:20:00,77.01,77.03,76.91,76.97,33236.0,51.5633,51.5767,51.4963,51.5365,33236.0
2015-09-21 11:25:00,76.98,76.99,76.91,76.94,40336.0,51.5432,51.5499,51.4963,51.5164,40336.0
2015-09-21 11:30:00,76.94,77.0,76.85,76.88,46958.0,51.5164,51.5566,51.4562,51.4763,46958.0
2015-09-21 11:35:00,76.88,77.04,76.84,76.98,36971.0,51.4763,51.5834,51.4495,51.5432,36971.0
2015-09-21 11:40:00,76.98,77.0,76.91,76.94,36640.0,51.5432,51.5566,51.4963,51.5164,36640.0
2015-09-21 11:45:00,76.94,76.97,76.88,76.97,19882.0,51.5164,51.5365,51.4763,51.5365,19882.0
2015-09-21 11:50:00,76.97,77.03,76.97,77.01,22803.0,51.5365,51.5767,51.5365,51.5633,22803.0
2015-09-21 11:55:00,77.01,77.02,76.9,77.01,48641.0,51.5633,51.57,51.4896,51.5633,48641.0
2015-09-21 12:00:00,77.0,77.0,76.8,76.83,31253.0,51.5566,51.5566,51.4227,51.4428,31253.0
2015-09-21 12:05:00,76.82,76.9,76.78,76.86,50956.0,51.4361,51.4896,51.4093,51.4629,50956.0
2015-09-21 12:10:00,76.87,76.93,76.86,76.87,23646.0,51.4696,51.5097,51.4629,51.4696,23646.0
2015-09-21 12:15:00,76.87,76.96,76.86,76.95,19051.0,51.4696,51.5298,51.4629,51.5231,19051.0
2015-09-21 12:20:00,76.95,77.01,76.94,76.99,22417.0,51.5231,51.5633,51.5164,51.5499,22417.0
2015-09-21 12:25:00,76.99,77.01,76.95,76.97,35558.0,51.5499,51.5633,51.5231,51.5365,35558.0
2015-09-21 12:30:00,76.97,77.01,76.84,76.87,41924.0,51.5365,51.5633,51.4495,51.4696,41924.0
2015-09-21 12:35:00,76.86,76.96,76.85,76.94,61690.0,51.4629,51.5298,51.4562,51.5164,61690.0
2015-09-21 12:40:00,76.93,77.02,76.93,77.02,64996.0,51.5097,51.57,51.5097,51.57,64996.0
2015-09-21 12:45:00,77.0,77.0,76.94,76.94,21296.0,51.5566,51.5566,51.5164,51.5164,21296.0
2015-09-21 12:50:00,76.94,76.98,76.76,76.82,67760.0,51.5164,51.5432,51.3959,51.4361,67760.0
2015-09-21 12:55:00,76.83,76.88,76.75,76.85,51140.0,51.4428,51.4763,51.3892,51.4562,51140.0
2015-09-21 13:00:00,76.84,76.92,76.8,76.9,17300.0,51.4495,51.503,51.4227,51.4896,17300.0
2015-09-21 13:05:00,76.91,76.98,76.91,76.95,21733.0,51.4963,51.5432,51.4963,51.5231,21733.0
2015-09-21 13:10:00,76.94,76.95,76.83,76.89,29040.0,51.5164,51.5231,51.4428,51.483,29040.0
2015-09-21 13:15:00,76.88,77.01,76.86,76.99,18935.0,51.4763,51.5633,51.4629,51.5499,18935.0
2015-09-21 13:20:00,76.99,77.04,76.95,77.0,18101.0,51.5499,51.5834,51.5231,51.5566,18101.0
2015-09-21 13:25:00,77.0,77.01,76.9,76.92,19807.0,51.5566,51.5633,51.4896,51.503,19807.0
2015-09-21 13:30:00,76.93,76.95,76.85,76.87,21188.0,51.5097,51.5231,51.4562,51.4696,21188.0
2015-09-21 13:35:00,76.86,77.0,76.84,76.98,32578.0,51.4629,51.5566,51.4495,51.5432,32578.0
2015-09-21 13:40:00,76.98,77.02,76.96,76.99,20667.0,51.5432,51.57,51.5298,51.5499,20667.0
2015-09-21 13:45:00,76.97,76.97,76.84,76.85,17261.0,51.5365,51.5365,51.4495,51.4562,17261.0
2015-09-21 13:50:00,76.84,76.86,76.78,76.86,23366.0,51.4495,51.4629,51.4093,51.4629,23366.0
2015-09-21 13:55:00,76.85,76.85,76.78,76.82,27408.0,51.4562,51.4562,51.4093,51.4361,27408.0
2015-09-21 14:00:00,76.82,76.9,76.8,76.83,17246.0,51.4361,51.4896,51.4227,51.4428,17246.0
2015-09-21 14:05:00,76.84,76.85,76.8,76.84,12850.0,51.4495,51.4562,51.4227,51.4495,12850.0
2015-09-21 14:10:00,76.84,76.85,76.75,76.8,41996.0,51.4495,51.4562,51.3892,51.4227,41996.0
2015-09-21 14:15:00,76.8,76.88,76.8,76.84,24554.0,51.4227,51.4763,51.4227,51.4495,24554.0
2015-09-21 14:20:00,76.84,76.92,76.84,76.9,24466.0,51.4495,51.503,51.4495,51.4896,24466.0
2015-09-21 14:25:00,76.9,76.91,76.8,76.8,22926.0,51.4896,51.4963,51.4227,51.4227,22926.0
2015-09-21 14:30:00,76.8,76.85,76.75,76.84,16009.0,51.4227,51.4562,51.3892,51.4495,16009.0
2015-09-21 14:35:00,76.84,76.9,76.83,76.85,16391.0,51.4495,51.4896,51.4428,51.4562,16391.0
2015-09-21 14:40:00,76.85,76.86,76.79,76.85,18742.0,51.4562,51.4629,51.416,51.4562,18742.0
2015-09-21 14:45:00,76.85,76.98,76.84,76.98,35772.0,51.4562,51.5432,51.4495,51.5432,35772.0
2015-09-21 14:50:00,76.98,77.07,76.97,77.04,26553.0,51.5432,51.6035,51.5365,51.5834,26553.0
2015-09-21 14:55:00,77.05,77.08,77.02,77.03,18168.0,51.5901,51.6102,51.57,51.5767,18168.0
2015-09-21 15:00:00,77.02,77.02,76.94,76.97,16730.0,51.57,51.57,51.5164,51.5365,16730.0
2015-09-21 15:05:00,76.96,77.02,76.92,77.0,21462.0,51.5298,51.57,51.503,51.5566,21462.0
2015-09-21 15:10:00,77.0,77.02,76.93,76.99,30291.0,51.5566,51.57,51.5097,51.5499,30291.0
2015-09-21 15:15:00,76.99,77.01,76.92,76.93,62096.0,51.5499,51.5633,51.503,51.5097,62096.0
2015-09-21 15:20:00,76.93,76.96,76.89,76.9,28174.0,51.5097,51.5298,51.483,51.4896,28174.0
2015-09-21 15:25:00,76.9,76.98,76.89,76.96,30794.0,51.4896,51.5432,51.483,51.5298,30794.0
2015-09-21 15:30:00,76.97,77.0,76.77,76.8,52116.0,51.5365,51.5566,51.4026,51.4227,52116.0
2015-09-21 15:35:00,76.8,76.85,76.73,76.8,47842.0,51.4227,51.4562,51.3758,51.4227,47842.0
2015-09-21 15:40:00,76.79,76.94,76.77,76.93,54115.0,51.416,51.5164,51.4026,51.5097,54115.0
2015-09-21 15:45:00,76.9,76.97,76.87,76.94,64679.0,51.4896,51.5365,51.4696,51.5164,64679.0
2015-09-21 15:50:00,76.93,76.96,76.88,76.88,36699.0,51.5097,51.5298,51.4763,51.4763,36699.0
2015-09-21 15:55:00,76.87,76.98,76.83,76.97,126761.0,51.4696,51.5432,51.4428,51.5365,126761.0
2015-09-22 09:30:00,76.41,76.6,76.28,76.6,92961.0,51.1616,51.2888,51.0745,51.2888,92961.0
2015-09-22 09:35:00,76.59,76.83,76.56,76.69,71019.0,51.2821,51.4428,51.262,51.349,71019.0
2015-09-22 09:40:00,76.69,76.77,76.66,76.66,19571.0,51.349,51.4026,51.329,51.329,19571.0
2015-09-22 09:45:00,76.69,76.7,76.45,76.48,50897.0,51.349,51.3557,51.1883,51.2084,50897.0
2015-09-22 09:50:00,76.48,76.53,76.38,76.39,56971.0,51.2084,51.2419,51.1415,51.1482,56971.0
2015-09-22 09:55:00,76.4,76.44,76.29,76.36,37666.0,51.1549,51.1816,51.0812,51.1281,37666.0
2015-09-22 10:00:00,76.37,76.55,76.36,76.45,52327.0,51.1348,51.2553,51.1281,51.1883,52327.0
2015-09-22 10:05:00,76.45,76.47,76.34,76.41,42168.0,51.1883,51.2017,51.1147,51.1616,42168.0
2015-09-22 10:10:00,76.39,76.42,76.35,76.4,41140.0,51.1482,51.1683,51.1214,51.1549,41140.0
2015-09-22 10:15:00,76.39,76.49,76.34,76.4,49238.0,51.1482,51.2151,51.1147,51.1549,49238.0
2015-09-22 10:20:00,76.4,76.42,76.32,76.42,26766.0,51.1549,51.1683,51.1013,51.1683,26766.0
2015-09-22 10:25:00,76.41,76.54,76.38,76.46,31432.0,51.1616,51.2486,51.1415,51.195,31432.0
2015-09-22 10:30:00,76.47,76.47,76.35,76.35,46902.0,51.2017,51.2017,51.1214,51.1214,46902.0
2015-09-22 10:35:00,76.33,76.35,76.23,76.25,40430.0,51.108,51.1214,51.041,51.0544,40430.0
2015-09-22 10:40:00,76.23,76.34,76.21,76.32,20926.0,51.041,51.1147,51.0276,51.1013,20926.0
2015-09-22 10:45:00,76.31,76.32,76.2,76.25,23416.0,51.0946,51.1013,51.021,51.0544,23416.0
2015-09-22 10:50:00,76.25,76.39,76.23,76.37,33046.0,51.0544,51.1482,51.041,51.1348,33046.0
2015-09-22 10:55:00,76.37,76.42,76.24,76.26,29253.0,51.1348,51.1683,51.0477,51.0611,29253.0
2015-09-22 11:00:00,76.27,76.3,76.23,76.26,38819.0,51.0678,51.0879,51.041,51.0611,38819.0
2015-09-22 11:05:00,76.26,76.3,76.2,76.23,53326.0,51.0611,51.0879,51.021,51.041,53326.0
2015-09-22 11:10:00,76.23,76.31,76.2,76.23,32786.0,51.041,51.0946,51.021,51.041,32786.0
2015-09-22 11:15:00,76.23,76.25,76.16,76.23,21272.0,51.041,51.0544,50.9942,51.041,21272.0
2015-09-22 11:20:00,76.24,76.27,76.14,76.14,30691.0,51.0477,51.0678,50.9808,50.9808,30691.0
2015-09-22 11:25:00,76.14,76.18,76.01,76.02,52108.0,50.9808,51.0076,50.8937,50.9004,52108.0
2015-09-22 11:30:00,76.02,76.09,76.0,76.04,28328.0,50.9004,50.9473,50.887,50.9138,28328.0
2015-09-22 11:35:00,76.03,76.05,75.99,76.02,27673.0,50.9071,50.9205,50.8803,50.9004,27673.0
2015-09-22 11:40:00,76.02,76.04,75.96,75.98,30796.0,50.9004,50.9138,50.8603,50.8736,30796.0
2015-09-22 11:45:00,75.97,76.05,75.96,76.04,28019.0,50.867,50.9205,50.8603,50.9138,28019.0
2015-09-22 11:50:00,76.04,76.18,76.04,76.17,54756.0,50.9138,51.0076,50.9138,51.0009,54756.0
2015-09-22 11:55:00,76.17,76.18,76.07,76.08,19980.0,51.0009,51.0076,50.9339,50.9406,19980.0
2015-09-22 12:00:00,76.06,76.06,75.95,75.99,22478.0,50.9272,50.9272,50.8536,50.8803,22478.0
2015-09-22 12:05:00,75.99,76.27,75.99,76.24,64902.0,50.8803,51.0678,50.8803,51.0477,64902.0
2015-09-22 12:10:00,76.26,76.27,76.22,76.23,22723.0,51.0611,51.0678,51.0343,51.041,22723.0
2015-09-22 12:15:00,76.23,76.25,76.14,76.19,32635.0,51.041,51.0544,50.9808,51.0143,32635.0
2015-09-22 12:20:00,76.18,76.23,76.17,76.18,19516.0,51.0076,51.041,51.0009,51.0076,19516.0
2015-09-22 12:25:00,76.18,76.18,76.07,76.12,25997.0,51.0076,51.0076,50.9339,50.9674,25997.0
2015-09-22 12:30:00,76.13,76.13,76.06,76.09,21106.0,50.9741,50.9741,50.9272,50.9473,21106.0
2015-09-22 12:35:00,76.09,76.17,76.08,76.16,49909.0,50.9473,51.0009,50.9406,50.9942,49909.0
2015-09-22 12:40:00,76.17,76.2,76.14,76.19,24073.0,51.0009,51.021,50.9808,51.0143,24073.0
2015-09-22 12:45:00,76.19,76.19,76.0,76.01,20873.0,51.0143,51.0143,50.887,50.8937,20873.0
2015-09-22 12:50:00,76.01,76.02,75.87,75.9,19492.0,50.8937,50.9004,50.8,50.8201,19492.0
2015-09-22 12:55:00,75.89,75.93,75.84,75.84,17650.0,50.8134,50.8402,50.7799,50.7799,17650.0
2015-09-22 13:00:00,75.83,76.02,75.83,76.01,30655.0,50.7732,50.9004,50.7732,50.8937,30655.0
2015-09-22 13:05:00,76.0,76.04,75.96,75.96,22625.0,50.887,50.9138,50.8603,50.8603,22625.0
2015-09-22 13:10:00,75.96,76.04,75.94,75.96,23555.0,50.8603,50.9138,50.8469,50.8603,23555.0
2015-09-22 13:15:00,75.95,75.98,75.9,75.98,21397.0,50.8536,50.8736,50.8201,50.8736,21397.0
2015-09-22 13:20:00,75.97,75.99,75.91,75.95,24319.0,50.867,50.8803,50.8268,50.8536,24319.0
2015-09-22 13:25:00,75.93,75.93,75.81,75.84,26576.0,50.8402,50.8402,50.7598,50.7799,26576.0
2015-09-22 13:30:00,75.84,75.91,75.84,75.88,22349.0,50.7799,50.8268,50.7799,50.8067,22349.0
2015-09-22 13:35:00,75.88,75.96,75.86,75.94,16782.0,50.8067,50.8603,50.7933,50.8469,16782.0
2015-09-22 13:40:00,75.95,76.03,75.92,76.02,24483.0,50.8536,50.9071,50.8335,50.9004,24483.0
2015-09-22 13:45:00,76.01,76.01,75.91,75.91,17302.0,50.8937,50.8937,50.8268,50.8268,17302.0
2015-09-22 13:50:00,75.91,75.91,75.84,75.88,28488.0,50.8268,50.8268,50.7799,50.8067,28488.0
2015-09-22 13:55:00,75.87,75.94,75.87,75.91,18260.0,50.8,50.8469,50.8,50.8268,18260.0
2015-09-22 14:00:00,75.9,75.95,75.84,75.93,22571.0,50.8201,50.8536,50.7799,50.8402,22571.0
2015-09-22 14:05:00,75.93,76.0,75.93,75.95,41970.0,50.8402,50.887,50.8402,50.8536,41970.0
2015-09-22 14:10:00,75.94,75.96,75.87,75.95,27391.0,50.8469,50.8603,50.8,50.8536,27391.0
2015-09-22 14:15:00,75.95,76.0,75.92,75.96,29045.0,50.8536,50.887,50.8335,50.8603,29045.0
2015-09-22 14:20:00,75.97,76.03,75.95,75.96,31371.0,50.867,50.9071,50.8536,50.8603,31371.0
2015-09-22 14:25:00,75.97,76.06,75.97,76.04,31178.0,50.867,50.9272,50.867,50.9138,31178.0
2015-09-22 14:30:00,76.04,76.12,76.01,76.1,22976.0,50.9138,50.9674,50.8937,50.954,22976.0
2015-09-22 14:35:00,76.09,76.12,76.03,76.1,39201.0,50.9473,50.9674,50.9071,50.954,39201.0
2015-09-22 14:40:00,76.09,76.1,76.03,76.05,28993.0,50.9473,50.954,50.9071,50.9205,28993.0
2015-09-22 14:45:00,76.05,76.08,75.96,75.99,27105.0,50.9205,50.9406,50.8603,50.8803,27105.0
2015-09-22 14:50:00,75.98,76.03,75.98,76.0,17301.0,50.8736,50.9071,50.8736,50.887,17301.0
2015-09-22 14:55:00,76.0,76.12,76.0,76.11,49733.0,50.887,50.9674,50.887,50.9607,49733.0
2015-09-22 15:00:00,76.1,76.1,76.02,76.02,18627.0,50.954,50.954,50.9004,50.9004,18627.0
2015-09-22 15:05:00,76.03,76.06,75.98,76.02,28057.0,50.9071,50.9272,50.8736,50.9004,28057.0
2015-09-22 15:10:00,76.01,76.02,75.94,75.96,40743.0,50.8937,50.9004,50.8469,50.8603,40743.0
2015-09-22 15:15:00,75.96,76.02,75.96,76.0,25049.0,50.8603,50.9004,50.8603,50.887,25049.0
2015-09-22 15:20:00,76.01,76.06,75.97,76.06,43977.0,50.8937,50.9272,50.867,50.9272,43977.0
2015-09-22 15:25:00,76.04,76.18,76.04,76.12,89334.0,50.9138,51.0076,50.9138,50.9674,89334.0
2015-09-22 15:30:00,76.14,76.28,76.13,76.28,50618.0,50.9808,51.0745,50.9741,51.0745,50618.0
2015-09-22 15:35:00,76.28,76.31,76.22,76.29,42219.0,51.0745,51.0946,51.0343,51.0812,42219.0
2015-09-22 15:40:00,76.29,76.34,76.22,76.28,56103.0,51.0812,51.1147,51.0343,51.0745,56103.0
2015-09-22 15:45:00,76.27,76.27,76.09,76.12,48740.0,51.0678,51.0678,50.9473,50.9674,48740.0
2015-09-22 15:50:00,76.1,76.1,75.99,76.02,36661.0,50.954,50.954,50.8803,50.9004,36661.0
2015-09-22 15:55:00,76.01,76.06,75.94,75.95,62044.0,50.8937,50.9272,50.8469,50.8536,62044.0
2015-09-23 09:30:00,75.5,75.52,75.17,75.47,91041.0,51.0544,51.068,50.8313,51.0342,91041.0
2015-09-23 09:35:00,75.44,75.54,75.43,75.47,32154.0,51.0139,51.0815,51.0071,51.0342,32154.0
2015-09-23 09:40:00,75.49,75.53,75.4,75.48,32976.0,51.0477,51.0747,50.9868,51.0409,32976.0
2015-09-23 09:45:00,75.51,75.51,75.35,75.44,36106.0,51.0612,51.0612,50.953,51.0139,36106.0
2015-09-23 09:50:00,75.44,75.44,75.36,75.37,31579.0,51.0139,51.0139,50.9598,50.9665,31579.0
2015-09-23 09:55:00,75.37,75.46,75.34,75.43,48931.0,50.9665,51.0274,50.9462,51.0071,48931.0
2015-09-23 10:00:00,75.43,75.48,75.38,75.47,26476.0,51.0071,51.0409,50.9733,51.0342,26476.0
2015-09-23 10:05:00,75.47,75.5,75.4,75.4,30471.0,51.0342,51.0544,50.9868,50.9868,30471.0
2015-09-23 10:10:00,75.38,75.47,75.35,75.41,37165.0,50.9733,51.0342,50.953,50.9936,37165.0
2015-09-23 10:15:00,75.41,75.49,75.36,75.46,38516.0,50.9936,51.0477,50.9598,51.0274,38516.0
2015-09-23 10:20:00,75.46,75.5,75.43,75.5,44957.0,51.0274,51.0544,51.0071,51.0544,44957.0
2015-09-23 10:25:00,75.49,75.57,75.47,75.53,24314.0,51.0477,51.1018,51.0342,51.0747,24314.0
2015-09-23 10:30:00,75.54,75.54,75.43,75.45,33864.0,51.0815,51.0815,51.0071,51.0206,33864.0
2015-09-23 10:35:00,75.46,75.5,75.41,75.42,29724.0,51.0274,51.0544,50.9936,51.0003,29724.0
2015-09-23 10:40:00,75.41,75.44,75.37,75.41,33012.0,50.9936,51.0139,50.9665,50.9936,33012.0
2015-09-23 10:45:00,75.41,75.46,75.38,75.45,19296.0,50.9936,51.0274,50.9733,51.0206,19296.0
2015-09-23 10:50:00,75.47,75.53,75.47,75.5,34688.0,51.0342,51.0747,51.0342,51.0544,34688.0
2015-09-23 10:55:00,75.5,75.5,75.4,75.42,15600.0,51.0544,51.0544,50.9868,51.0003,15600.0
2015-09-23 11:00:00,75.43,75.44,75.37,75.41,16862.0,51.0071,51.0139,50.9665,50.9936,16862.0
2015-09-23 11:05:00,75.4,75.4,75.29,75.33,38706.0,50.9868,50.9868,50.9124,50.9395,38706.0
2015-09-23 11:10:00,75.33,75.33,75.14,75.18,32298.0,50.9395,50.9395,50.811,50.838,32298.0
2015-09-23 11:15:00,75.18,75.19,75.09,75.19,19258.0,50.838,50.8448,50.7772,50.8448,19258.0
2015-09-23 11:20:00,75.21,75.23,75.16,75.23,25614.0,50.8583,50.8719,50.8245,50.8719,25614.0
2015-09-23 11:25:00,75.23,75.31,75.23,75.27,25833.0,50.8719,50.926,50.8719,50.8989,25833.0
2015-09-23 11:30:00,75.27,75.31,75.23,75.28,13120.0,50.8989,50.926,50.8719,50.9057,13120.0
2015-09-23 11:35:00,75.29,75.42,75.29,75.4,30161.0,50.9124,51.0003,50.9124,50.9868,30161.0
2015-09-23 11:40:00,75.41,75.41,75.25,75.27,333948.0,50.9936,50.9936,50.8854,50.8989,333948.0
2015-09-23 11:45:00,75.27,75.43,75.27,75.43,65448.0,50.8989,51.0071,50.8989,51.0071,65448.0
2015-09-23 11:50:00,75.41,75.43,75.29,75.31,38672.0,50.9936,51.0071,50.9124,50.926,38672.0
2015-09-23 11:55:00,75.31,75.41,75.31,75.4,19008.0,50.926,50.9936,50.926,50.9868,19008.0
2015-09-23 12:00:00,75.39,75.4,75.28,75.3,40728.0,50.9801,50.9868,50.9057,50.9192,40728.0
2015-09-23 12:05:00,75.3,75.32,75.25,75.28,17309.0,50.9192,50.9327,50.8854,50.9057,17309.0
2015-09-23 12:10:00,75.29,75.39,75.28,75.38,10064.0,50.9124,50.9801,50.9057,50.9733,10064.0
2015-09-23 12:15:00,75.37,75.37,75.31,75.37,27079.0,50.9665,50.9665,50.926,50.9665,27079.0
2015-09-23 12:20:00,75.38,75.39,75.31,75.36,34819.0,50.9733,50.9801,50.926,50.9598,34819.0
2015-09-23 12:25:00,75.37,75.45,75.36,75.41,50890.0,50.9665,51.0206,50.9598,50.9936,50890.0
2015-09-23 12:30:00,75.41,75.48,75.39,75.47,23506.0,50.9936,51.0409,50.9801,51.0342,23506.0
2015-09-23 12:35:00,75.48,75.48,75.41,75.42,13874.0,51.0409,51.0409,50.9936,51.0003,13874.0
2015-09-23 12:40:00,75.43,75.48,75.41,75.47,18197.0,51.0071,51.0409,50.9936,51.0342,18197.0
2015-09-23 12:45:00,75.46,75.5,75.41,75.41,27671.0,51.0274,51.0544,50.9936,50.9936,27671.0
2015-09-23 12:50:00,75.42,75.5,75.41,75.5,18101.0,51.0003,51.0544,50.9936,51.0544,18101.0
2015-09-23 12:55:00,75.5,75.5,75.42,75.43,15314.0,51.0544,51.0544,51.0003,51.0071,15314.0
2015-09-23 13:00:00,75.43,75.55,75.43,75.52,11168.0,51.0071,51.0882,51.0071,51.068,11168.0
2015-09-23 13:05:00,75.51,75.61,75.49,75.57,20316.0,51.0612,51.1288,51.0477,51.1018,20316.0
2015-09-23 13:10:00,75.57,75.61,75.57,75.59,22872.0,51.1018,51.1288,51.1018,51.1153,22872.0
2015-09-23 13:15:00,75.6,75.67,75.6,75.64,32343.0,51.1221,51.1694,51.1221,51.1491,32343.0
2015-09-23 13:20:00,75.62,75.64,75.59,75.6,19896.0,51.1356,51.1491,51.1153,51.1221,19896.0
2015-09-23 13:25:00,75.6,75.63,75.56,75.63,21450.0,51.1221,51.1423,51.095,51.1423,21450.0
2015-09-23 13:30:00,75.63,75.81,75.63,75.8,37504.0,51.1423,51.2641,51.1423,51.2573,37504.0
2015-09-23 13:35:00,75.8,75.8,75.71,75.78,43515.0,51.2573,51.2573,51.1964,51.2438,43515.0
2015-09-23 13:40:00,75.77,75.92,75.74,75.91,92891.0,51.237,51.3384,51.2167,51.3317,92891.0
2015-09-23 13:45:00,75.92,75.96,75.87,75.88,42335.0,51.3384,51.3655,51.3046,51.3114,42335.0
2015-09-23 13:50:00,75.88,75.89,75.84,75.86,51323.0,51.3114,51.3182,51.2844,51.2979,51323.0
2015-09-23 13:55:00,75.86,75.93,75.85,75.92,53340.0,51.2979,51.3452,51.2911,51.3384,53340.0
2015-09-23 14:00:00,75.92,75.96,75.89,75.96,70799.0,51.3384,51.3655,51.3182,51.3655,70799.0
2015-09-23 14:05:00,75.96,76.08,75.94,75.95,117203.0,51.3655,51.4466,51.352,51.3587,117203.0
2015-09-23 14:10:00,75.96,75.99,75.94,75.94,64078.0,51.3655,51.3858,51.352,51.352,64078.0
2015-09-23 14:15:00,75.94,75.94,75.83,75.84,89620.0,51.352,51.352,51.2776,51.2844,89620.0
2015-09-23 14:20:00,75.85,75.86,75.74,75.77,72946.0,51.2911,51.2979,51.2167,51.237,72946.0
2015-09-23 14:25:00,75.77,75.85,75.76,75.78,72572.0,51.237,51.2911,51.2303,51.2438,72572.0
2015-09-23 14:30:00,75.78,75.81,75.74,75.79,59891.0,51.2438,51.2641,51.2167,51.2505,59891.0
2015-09-23 14:35:00,75.79,75.8,75.65,75.66,85293.0,51.2505,51.2573,51.1559,51.1626,85293.0
2015-09-23 14:40:00,75.65,75.65,75.58,75.63,58999.0,51.1559,51.1559,51.1085,51.1423,58999.0
2015-09-23 14:45:00,75.63,75.63,75.58,75.63,58954.0,51.1423,51.1423,51.1085,51.1423,58954.0
2015-09-23 14:50:00,75.62,75.63,75.52,75.56,44388.0,51.1356,51.1423,51.068,51.095,44388.0
2015-09-23 14:55:00,75.56,75.62,75.55,75.6,19130.0,51.095,51.1356,51.0882,51.1221,19130.0
2015-09-23 15:00:00,75.6,75.69,75.56,75.67,33574.0,51.1221,51.1829,51.095,51.1694,33574.0
2015-09-23 15:05:00,75.67,75.72,75.66,75.71,74910.0,51.1694,51.2032,51.1626,51.1964,74910.0
2015-09-23 15:10:00,75.71,75.71,75.63,75.63,60372.0,51.1964,51.1964,51.1423,51.1423,60372.0
2015-09-23 15:15:00,75.63,75.7,75.59,75.66,67931.0,51.1423,51.1897,51.1153,51.1626,67931.0
2015-09-23 15:20:00,75.65,75.71,75.63,75.63,39743.0,51.1559,51.1964,51.1423,51.1423,39743.0
2015-09-23 15:25:00,75.64,75.71,75.62,75.69,33305.0,51.1491,51.1964,51.1356,51.1829,33305.0
2015-09-23 15:30:00,75.7,75.73,75.6,75.65,48643.0,51.1897,51.21,51.1221,51.1559,48643.0
2015-09-23 15:35:00,75.64,75.68,75.61,75.68,34966.0,51.1491,51.1762,51.1288,51.1762,34966.0
2015-09-23 15:40:00,75.67,75.72,75.65,75.69,47436.0,51.1694,51.2032,51.1559,51.1829,47436.0
2015-09-23 15:45:00,75.69,75.78,75.68,75.77,31107.0,51.1829,51.2438,51.1762,51.237,31107.0
2015-09-23 15:50:00,75.77,75.79,75.72,75.75,48894.0,51.237,51.2505,51.2032,51.2235,48894.0
2015-09-23 15:55:00,75.75,75.77,75.7,75.7,84183.0,51.2235,51.237,51.1897,51.1897,84183.0
2015-09-24 09:30:00,75.59,75.91,75.59,75.85,39963.0,51.1153,51.3317,51.1153,51.2911,39963.0
2015-09-24 09:35:00,75.82,75.82,75.69,75.7,21543.0,51.2708,51.2708,51.1829,51.1897,21543.0
2015-09-24 09:40:00,75.67,75.69,75.56,75.6,15768.0,51.1694,51.1829,51.095,51.1221,15768.0
2015-09-24 09:45:00,75.59,75.61,75.45,75.51,51169.0,51.1153,51.1288,51.0206,51.0612,51169.0
2015-09-24 09:50:00,75.5,75.65,75.41,75.59,50349.0,51.0544,51.1559,50.9936,51.1153,50349.0
2015-09-24 09:55:00,75.58,75.6,75.5,75.54,36333.0,51.1085,51.1221,51.0544,51.0815,36333.0
2015-09-24 10:00:00,75.53,75.54,75.39,75.42,42928.0,51.0747,51.0815,50.9801,51.0003,42928.0
2015-09-24 10:05:00,75.43,75.47,75.38,75.45,66761.0,51.0071,51.0342,50.9733,51.0206,66761.0
2015-09-24 10:10:00,75.46,75.47,75.37,75.42,54692.0,51.0274,51.0342,50.9665,51.0003,54692.0
2015-09-24 10:15:00,75.42,75.51,75.4,75.51,32842.0,51.0003,51.0612,50.9868,51.0612,32842.0
2015-09-24 10:20:00,75.53,75.53,75.33,75.45,58303.0,51.0747,51.0747,50.9395,51.0206,58303.0
2015-09-24 10:25:00,75.47,75.47,75.38,75.44,34790.0,51.0342,51.0342,50.9733,51.0139,34790.0
2015-09-24 10:30:00,75.44,75.48,75.37,75.39,30992.0,51.0139,51.0409,50.9665,50.9801,30992.0
2015-09-24 10:35:00,75.4,75.42,75.32,75.32,38717.0,50.9868,51.0003,50.9327,50.9327,38717.0
2015-09-24 10:40:00,75.31,75.32,75.21,75.27,59946.0,50.926,50.9327,50.8583,50.8989,59946.0
2015-09-24 10:45:00,75.27,75.28,75.16,75.23,40117.0,50.8989,50.9057,50.8245,50.8719,40117.0
2015-09-24 10:50:00,75.23,75.27,75.13,75.15,61853.0,50.8719,50.8989,50.8042,50.8178,61853.0
2015-09-24 10:55:00,75.15,75.16,74.98,75.02,27944.0,50.8178,50.8245,50.7028,50.7299,27944.0
2015-09-24 11:00:00,75.02,75.03,74.89,74.9,44113.0,50.7299,50.7366,50.6419,50.6487,44113.0
2015-09-24 11:05:00,74.9,75.02,74.88,74.96,70132.0,50.6487,50.7299,50.6352,50.6893,70132.0
2015-09-24 11:10:00,74.96,74.99,74.89,74.94,198583.0,50.6893,50.7096,50.6419,50.6758,198583.0
2015-09-24 11:15:00,74.94,75.12,74.92,75.12,34298.0,50.6758,50.7975,50.6622,50.7975,34298.0
2015-09-24 11:20:00,75.13,75.16,75.04,75.05,46158.0,50.8042,50.8245,50.7434,50.7501,46158.0
2015-09-24 11:25:00,75.05,75.07,74.98,74.99,46917.0,50.7501,50.7637,50.7028,50.7096,46917.0
2015-09-24 11:30:00,74.98,75.1,74.98,75.04,28206.0,50.7028,50.784,50.7028,50.7434,28206.0
2015-09-24 11:35:00,75.04,75.08,75.02,75.04,24805.0,50.7434,50.7704,50.7299,50.7434,24805.0
2015-09-24 11:40:00,75.03,75.06,75.0,75.02,16882.0,50.7366,50.7569,50.7163,50.7299,16882.0
2015-09-24 11:45:00,75.02,75.02,74.87,74.88,20873.0,50.7299,50.7299,50.6284,50.6352,20873.0
2015-09-24 11:50:00,74.84,74.85,74.76,74.77,26966.0,50.6081,50.6149,50.554,50.5608,26966.0
2015-09-24 11:55:00,74.77,74.94,74.76,74.93,42175.0,50.5608,50.6758,50.554,50.669,42175.0
2015-09-24 12:00:00,74.93,74.96,74.86,74.95,33551.0,50.669,50.6893,50.6217,50.6825,33551.0
2015-09-24 12:05:00,74.96,74.99,74.86,74.89,49915.0,50.6893,50.7096,50.6217,50.6419,49915.0
2015-09-24 12:10:00,74.89,74.91,74.82,74.83,45897.0,50.6419,50.6555,50.5946,50.6014,45897.0
2015-09-24 12:15:00,74.83,74.83,74.78,74.79,52921.0,50.6014,50.6014,50.5676,50.5743,52921.0
2015-09-24 12:20:00,74.79,74.9,74.79,74.84,22961.0,50.5743,50.6487,50.5743,50.6081,22961.0
2015-09-24 12:25:00,74.83,74.9,74.8,74.9,22130.0,50.6014,50.6487,50.5811,50.6487,22130.0
2015-09-24 12:30:00,74.9,75.01,74.9,74.98,22190.0,50.6487,50.7231,50.6487,50.7028,22190.0
2015-09-24 12:35:00,74.97,74.98,74.88,74.9,20162.0,50.696,50.7028,50.6352,50.6487,20162.0
2015-09-24 12:40:00,74.9,74.93,74.85,74.86,15897.0,50.6487,50.669,50.6149,50.6217,15897.0
2015-09-24 12:45:00,74.87,74.87,74.79,74.81,21840.0,50.6284,50.6284,50.5743,50.5878,21840.0
2015-09-24 12:50:00,74.81,74.84,74.76,74.81,23721.0,50.5878,50.6081,50.554,50.5878,23721.0
2015-09-24 12:55:00,74.81,74.87,74.81,74.84,12666.0,50.5878,50.6284,50.5878,50.6081,12666.0
2015-09-24 13:00:00,74.85,74.9,74.79,74.82,25562.0,50.6149,50.6487,50.5743,50.5946,25562.0
2015-09-24 13:05:00,74.81,74.82,74.73,74.74,26482.0,50.5878,50.5946,50.5337,50.5405,26482.0
2015-09-24 13:10:00,74.75,74.84,74.73,74.78,20064.0,50.5473,50.6081,50.5337,50.5676,20064.0
2015-09-24 13:15:00,74.79,74.81,74.67,74.67,21274.0,50.5743,50.5878,50.4932,50.4932,21274.0
2015-09-24 13:20:00,74.67,74.72,74.67,74.71,22426.0,50.4932,50.527,50.4932,50.5202,22426.0
2015-09-24 13:25:00,74.71,74.72,74.65,74.71,29065.0,50.5202,50.527,50.4797,50.5202,29065.0
2015-09-24 13:30:00,74.72,74.75,74.65,74.75,33794.0,50.527,50.5473,50.4797,50.5473,33794.0
2015-09-24 13:35:00,74.75,74.77,74.72,74.73,23564.0,50.5473,50.5608,50.527,50.5337,23564.0
2015-09-24 13:40:00,74.73,74.79,74.7,74.75,30776.0,50.5337,50.5743,50.5135,50.5473,30776.0
2015-09-24 13:45:00,74.76,74.78,74.7,74.78,24821.0,50.554,50.5676,50.5135,50.5676,24821.0
2015-09-24 13:50:00,74.78,74.81,74.69,74.69,47533.0,50.5676,50.5878,50.5067,50.5067,47533.0
2015-09-24 13:55:00,74.68,74.7,74.65,74.67,33295.0,50.4999,50.5135,50.4797,50.4932,33295.0
2015-09-24 14:00:00,74.68,74.69,74.56,74.56,49210.0,50.4999,50.5067,50.4188,50.4188,49210.0
2015-09-24 14:05:00,74.56,74.6,74.53,74.54,54077.0,50.4188,50.4458,50.3985,50.4053,54077.0
2015-09-24 14:10:00,74.56,74.61,74.56,74.58,84796.0,50.4188,50.4526,50.4188,50.4323,84796.0
2015-09-24 14:15:00,74.57,74.74,74.57,74.73,47810.0,50.4256,50.5405,50.4256,50.5337,47810.0
2015-09-24 14:20:00,74.73,74.82,74.69,74.75,52616.0,50.5337,50.5946,50.5067,50.5473,52616.0
2015-09-24 14:25:00,74.75,74.8,74.71,74.74,70012.0,50.5473,50.5811,50.5202,50.5405,70012.0
2015-09-24 14:30:00,74.74,74.77,74.68,74.71,30574.0,50.5405,50.5608,50.4999,50.5202,30574.0
2015-09-24 14:35:00,74.71,74.84,74.7,74.83,31207.0,50.5202,50.6081,50.5135,50.6014,31207.0
2015-09-24 14:40:00,74.84,74.92,74.73,74.92,36472.0,50.6081,50.6622,50.5337,50.6622,36472.0
2015-09-24 14:45:00,74.92,75.17,74.91,75.17,35704.0,50.6622,50.8313,50.6555,50.8313,35704.0
2015-09-24 14:50:00,75.16,75.18,74.98,75.06,48459.0,50.8245,50.838,50.7028,50.7569,48459.0
2015-09-24 14:55:00,75.06,75.15,75.05,75.12,86589.0,50.7569,50.8178,50.7501,50.7975,86589.0
2015-09-24 15:00:00,75.11,75.17,75.03,75.03,39942.0,50.7907,50.8313,50.7366,50.7366,39942.0
2015-09-24 15:05:00,75.05,75.08,74.86,74.91,74219.0,50.7501,50.7704,50.6217,50.6555,74219.0
2015-09-24 15:10:00,74.91,75.01,74.86,74.99,105094.0,50.6555,50.7231,50.6217,50.7096,105094.0
2015-09-24 15:15:00,74.98,75.11,74.95,75.08,50680.0,50.7028,50.7907,50.6825,50.7704,50680.0
2015-09-24 15:20:00,75.09,75.17,75.08,75.09,40030.0,50.7772,50.8313,50.7704,50.7772,40030.0
2015-09-24 15:25:00,75.07,75.22,75.04,75.15,79549.0,50.7637,50.8651,50.7434,50.8178,79549.0
2015-09-24 15:30:00,75.16,75.17,75.06,75.1,101372.0,50.8245,50.8313,50.7569,50.784,101372.0
2015-09-24 15:35:00,75.1,75.11,75.03,75.06,42419.0,50.784,50.7907,50.7366,50.7569,42419.0
2015-09-24 15:40:00,75.07,75.18,75.06,75.17,36033.0,50.7637,50.838,50.7569,50.8313,36033.0
2015-09-24 15:45:00,75.17,75.2,75.1,75.12,56811.0,50.8313,50.8516,50.784,50.7975,56811.0
2015-09-24 15:50:00,75.12,75.12,74.98,74.99,50063.0,50.7975,50.7975,50.7028,50.7096,50063.0
2015-09-24 15:55:00,74.99,75.04,74.96,74.97,122427.0,50.7096,50.7434,50.6893,50.696,122427.0
2015-09-25 09:30:00,75.32,75.34,74.85,74.85,153287.0,50.9327,50.9462,50.6149,50.6149,153287.0
2015-09-25 09:35:00,74.9,75.03,74.86,74.99,40481.0,50.6487,50.7366,50.6217,50.7096,40481.0
2015-09-25 09:40:00,74.99,75.22,74.94,75.16,144827.0,50.7096,50.8651,50.6758,50.8245,144827.0
2015-09-25 09:45:00,75.17,75.24,75.12,75.22,129394.0,50.8313,50.8786,50.7975,50.8651,129394.0
2015-09-25 09:50:00,75.21,75.36,75.2,75.31,75138.0,50.8583,50.9598,50.8516,50.926,75138.0
2015-09-25 09:55:00,75.28,75.36,75.27,75.27,26872.0,50.9057,50.9598,50.8989,50.8989,26872.0
2015-09-25 10:00:00,75.3,75.34,75.24,75.3,20995.0,50.9192,50.9462,50.8786,50.9192,20995.0
2015-09-25 10:05:00,75.29,75.34,75.23,75.29,50804.0,50.9124,50.9462,50.8719,50.9124,50804.0
2015-09-25 10:10:00,75.3,75.35,75.18,75.31,42357.0,50.9192,50.953,50.838,50.926,42357.0
2015-09-25 10:15:00,75.31,75.38,75.26,75.34,28171.0,50.926,50.9733,50.8921,50.9462,28171.0
2015-09-25 10:20:00,75.38,75.4,75.29,75.31,13242.0,50.9733,50.9868,50.9124,50.926,13242.0
2015-09-25 10:25:00,75.31,75.44,75.28,75.42,28058.0,50.926,51.0139,50.9057,51.0003,28058.0
2015-09-25 10:30:00,75.41,75.47,75.33,75.47,45470.0,50.9936,51.0342,50.9395,51.0342,45470.0
2015-09-25 10:35:00,75.47,75.6,75.47,75.58,83006.0,51.0342,51.1221,51.0342,51.1085,83006.0
2015-09-25 10:40:00,75.58,75.62,75.56,75.61,13395.0,51.1085,51.1356,51.095,51.1288,13395.0
2015-09-25 10:45:00,75.61,75.63,75.56,75.57,21810.0,51.1288,51.1423,51.095,51.1018,21810.0
2015-09-25 10:50:00,75.58,75.64,75.57,75.64,18853.0,51.1085,51.1491,51.1018,51.1491,18853.0
2015-09-25 10:55:00,75.63,75.66,75.59,75.65,25676.0,51.1423,51.1626,51.1153,51.1559,25676.0
2015-09-25 11:00:00,75.64,75.65,75.59,75.62,13344.0,51.1491,51.1559,51.1153,51.1356,13344.0
2015-09-25 11:05:00,75.6,75.64,75.58,75.62,15642.0,51.1221,51.1491,51.1085,51.1356,15642.0
2015-09-25 11:10:00,75.62,75.74,75.62,75.73,21012.0,51.1356,51.2167,51.1356,51.21,21012.0
2015-09-25 11:15:00,75.75,75.78,75.72,75.73,18841.0,51.2235,51.2438,51.2032,51.21,18841.0
2015-09-25 11:20:00,75.73,75.73,75.62,75.64,12381.0,51.21,51.21,51.1356,51.1491,12381.0
2015-09-25 11:25:00,75.64,75.73,75.63,75.67,35077.0,51.1491,51.21,51.1423,51.1694,35077.0
2015-09-25 11:30:00,75.67,75.68,75.61,75.61,18433.0,51.1694,51.1762,51.1288,51.1288,18433.0
2015-09-25 11:35:00,75.6,75.64,75.57,75.6,68511.0,51.1221,51.1491,51.1018,51.1221,68511.0
2015-09-25 11:40:00,75.6,75.62,75.54,75.61,114045.0,51.1221,51.1356,51.0815,51.1288,114045.0
2015-09-25 11:45:00,75.62,75.71,75.61,75.7,63649.0,51.1356,51.1964,51.1288,51.1897,63649.0
2015-09-25 11:50:00,75.69,75.77,75.68,75.77,21791.0,51.1829,51.237,51.1762,51.237,21791.0
2015-09-25 11:55:00,75.77,75.81,75.74,75.78,37244.0,51.237,51.2641,51.2167,51.2438,37244.0
2015-09-25 12:00:00,75.77,75.77,75.72,75.76,14262.0,51.237,51.237,51.2032,51.2303,14262.0
2015-09-25 12:05:00,75.76,75.77,75.69,75.73,22511.0,51.2303,51.237,51.1829,51.21,22511.0
2015-09-25 12:10:00,75.73,75.76,75.71,75.73,9380.0,51.21,51.2303,51.1964,51.21,9380.0
2015-09-25 12:15:00,75.73,75.73,75.62,75.64,8089.0,51.21,51.21,51.1356,51.1491,8089.0
2015-09-25 12:20:00,75.65,75.68,75.62,75.66,6953.0,51.1559,51.1762,51.1356,51.1626,6953.0
2015-09-25 12:25:00,75.68,75.74,75.67,75.7,8568.0,51.1762,51.2167,51.1694,51.1897,8568.0
2015-09-25 12:30:00,75.71,75.76,75.68,75.7,13045.0,51.1964,51.2303,51.1762,51.1897,13045.0
2015-09-25 12:35:00,75.7,75.72,75.67,75.67,9002.0,51.1897,51.2032,51.1694,51.1694,9002.0
2015-09-25 12:40:00,75.66,75.72,75.65,75.72,8817.0,51.1626,51.2032,51.1559,51.2032,8817.0
2015-09-25 12:45:00,75.72,75.75,75.71,75.71,10046.0,51.2032,51.2235,51.1964,51.1964,10046.0
2015-09-25 12:50:00,75.71,75.74,75.68,75.73,29203.0,51.1964,51.2167,51.1762,51.21,29203.0
2015-09-25 12:55:00,75.74,75.76,75.65,75.66,11905.0,51.2167,51.2303,51.1559,51.1626,11905.0
2015-09-25 13:00:00,75.68,75.72,75.68,75.7,16730.0,51.1762,51.2032,51.1762,51.1897,16730.0
2015-09-25 13:05:00,75.7,75.83,75.69,75.82,18200.0,51.1897,51.2776,51.1829,51.2708,18200.0
2015-09-25 13:10:00,75.82,75.83,75.77,75.8,11639.0,51.2708,51.2776,51.237,51.2573,11639.0
2015-09-25 13:15:00,75.8,75.82,75.75,75.78,11579.0,51.2573,51.2708,51.2235,51.2438,11579.0
2015-09-25 13:20:00,75.79,75.8,75.71,75.72,17717.0,51.2505,51.2573,51.1964,51.2032,17717.0
2015-09-25 13:25:00,75.72,75.75,75.72,75.73,8644.0,51.2032,51.2235,51.2032,51.21,8644.0
2015-09-25 13:30:00,75.74,75.77,75.72,75.76,10595.0,51.2167,51.237,51.2032,51.2303,10595.0
2015-09-25 13:35:00,75.76,75.78,75.7,75.74,15352.0,51.2303,51.2438,51.1897,51.2167,15352.0
2015-09-25 13:40:00,75.74,75.78,75.73,75.78,10582.0,51.2167,51.2438,51.21,51.2438,10582.0
2015-09-25 13:45:00,75.78,75.85,75.76,75.85,17507.0,51.2438,51.2911,51.2303,51.2911,17507.0
2015-09-25 13:50:00,75.84,75.85,75.78,75.84,19011.0,51.2844,51.2911,51.2438,51.2844,19011.0
2015-09-25 13:55:00,75.85,75.86,75.79,75.84,17798.0,51.2911,51.2979,51.2505,51.2844,17798.0
2015-09-25 14:00:00,75.83,75.91,75.83,75.88,20721.0,51.2776,51.3317,51.2776,51.3114,20721.0
2015-09-25 14:05:00,75.89,75.92,75.86,75.91,19254.0,51.3182,51.3384,51.2979,51.3317,19254.0
2015-09-25 14:10:00,75.91,75.92,75.79,75.79,26540.0,51.3317,51.3384,51.2505,51.2505,26540.0
2015-09-25 14:15:00,75.78,75.81,75.67,75.67,49191.0,51.2438,51.2641,51.1694,51.1694,49191.0
2015-09-25 14:20:00,75.66,75.69,75.57,75.6,27975.0,51.1626,51.1829,51.1018,51.1221,27975.0
2015-09-25 14:25:00,75.6,75.61,75.52,75.56,33322.0,51.1221,51.1288,51.068,51.095,33322.0
2015-09-25 14:30:00,75.55,75.6,75.49,75.58,37116.0,51.0882,51.1221,51.0477,51.1085,37116.0
2015-09-25 14:35:00,75.59,75.65,75.56,75.57,34097.0,51.1153,51.1559,51.095,51.1018,34097.0
2015-09-25 14:40:00,75.56,75.58,75.48,75.48,35300.0,51.095,51.1085,51.0409,51.0409,35300.0
2015-09-25 14:45:00,75.48,75.52,75.42,75.42,36055.0,51.0409,51.068,51.0003,51.0003,36055.0
2015-09-25 14:50:00,75.43,75.47,75.36,75.45,195503.0,51.0071,51.0342,50.9598,51.0206,195503.0
2015-09-25 14:55:00,75.45,75.52,75.38,75.5,56279.0,51.0206,51.068,50.9733,51.0544,56279.0
2015-09-25 15:00:00,75.5,75.51,75.39,75.4,28003.0,51.0544,51.0612,50.9801,50.9868,28003.0
2015-09-25 15:05:00,75.4,75.42,75.27,75.28,33971.0,50.9868,51.0003,50.8989,50.9057,33971.0
2015-09-25 15:10:00,75.26,75.3,75.19,75.19,41587.0,50.8921,50.9192,50.8448,50.8448,41587.0
2015-09-25 15:15:00,75.22,75.33,75.2,75.31,41141.0,50.8651,50.9395,50.8516,50.926,41141.0
2015-09-25 15:20:00,75.3,75.41,75.27,75.37,37475.0,50.9192,50.9936,50.8989,50.9665,37475.0
2015-09-25 15:25:00,75.39,75.46,75.35,75.39,42581.0,50.9801,51.0274,50.953,50.9801,42581.0
2015-09-25 15:30:00,75.38,75.48,75.33,75.44,59974.0,50.9733,51.0409,50.9395,51.0139,59974.0
2015-09-25 15:35:00,75.42,75.47,75.34,75.35,88540.0,51.0003,51.0342,50.9462,50.953,88540.0
2015-09-25 15:40:00,75.34,75.44,75.3,75.44,44732.0,50.9462,51.0139,50.9192,51.0139,44732.0
2015-09-25 15:45:00,75.44,75.44,75.32,75.39,53088.0,51.0139,51.0139,50.9327,50.9801,53088.0
2015-09-25 15:50:00,75.38,75.39,75.28,75.35,82884.0,50.9733,50.9801,50.9057,50.953,82884.0
2015-09-25 15:55:00,75.34,75.38,75.3,75.32,205101.0,50.9462,50.9733,50.9192,50.9327,205101.0
2015-09-28 09:30:00,75.12,75.16,74.87,75.0,91237.0,50.7975,50.8245,50.6284,50.7163,91237.0
2015-09-28 09:35:00,74.97,75.0,74.86,75.0,31285.0,50.696,50.7163,50.6217,50.7163,31285.0
2015-09-28 09:40:00,75.01,75.15,74.99,75.0,124488.0,50.7231,50.8178,50.7096,50.7163,124488.0
2015-09-28 09:45:00,75.02,75.04,74.86,74.88,35160.0,50.7299,50.7434,50.6217,50.6352,35160.0
2015-09-28 09:50:00,74.88,74.89,74.76,74.76,28806.0,50.6352,50.6419,50.554,50.554,28806.0
2015-09-28 09:55:00,74.76,74.8,74.73,74.79,27080.0,50.554,50.5811,50.5337,50.5743,27080.0
2015-09-28 10:00:00,74.75,74.8,74.73,74.74,108107.0,50.5473,50.5811,50.5337,50.5405,108107.0
2015-09-28 10:05:00,74.74,74.75,74.61,74.61,47291.0,50.5405,50.5473,50.4526,50.4526,47291.0
2015-09-28 10:10:00,74.63,74.63,74.51,74.52,24431.0,50.4661,50.4661,50.385,50.3917,24431.0
2015-09-28 10:15:00,74.51,74.52,74.43,74.43,58004.0,50.385,50.3917,50.3309,50.3309,58004.0
2015-09-28 10:20:00,74.42,74.46,74.37,74.46,27165.0,50.3241,50.3512,50.2903,50.3512,27165.0
2015-09-28 10:25:00,74.45,74.49,74.36,74.42,46128.0,50.3444,50.3715,50.2835,50.3241,46128.0
2015-09-28 10:30:00,74.41,74.47,74.27,74.3,53629.0,50.3174,50.3579,50.2227,50.243,53629.0
2015-09-28 10:35:00,74.31,74.31,74.14,74.17,30552.0,50.2497,50.2497,50.1348,50.1551,30552.0
2015-09-28 10:40:00,74.17,74.24,74.11,74.21,43690.0,50.1551,50.2024,50.1145,50.1821,43690.0
2015-09-28 10:45:00,74.2,74.27,74.09,74.16,30972.0,50.1754,50.2227,50.101,50.1483,30972.0
2015-09-28 10:50:00,74.16,74.17,74.03,74.13,52654.0,50.1483,50.1551,50.0604,50.128,52654.0
2015-09-28 10:55:00,74.13,74.21,74.11,74.19,36662.0,50.128,50.1821,50.1145,50.1686,36662.0
2015-09-28 11:00:00,74.19,74.24,74.17,74.21,20717.0,50.1686,50.2024,50.1551,50.1821,20717.0
2015-09-28 11:05:00,74.22,74.29,74.19,74.19,30321.0,50.1889,50.2362,50.1686,50.1686,30321.0
2015-09-28 11:10:00,74.2,74.22,74.0,74.03,54543.0,50.1754,50.1889,50.0401,50.0604,54543.0
2015-09-28 11:15:00,74.03,74.05,73.92,73.93,85674.0,50.0604,50.0739,49.986,49.9928,85674.0
2015-09-28 11:20:00,73.93,74.08,73.92,74.02,19753.0,49.9928,50.0942,49.986,50.0536,19753.0
2015-09-28 11:25:00,74.03,74.03,73.84,73.89,26990.0,50.0604,50.0604,49.9319,49.9657,26990.0
2015-09-28 11:30:00,73.88,73.89,73.77,73.77,21530.0,49.959,49.9657,49.8846,49.8846,21530.0
2015-09-28 11:35:00,73.78,73.86,73.77,73.83,126773.0,49.8913,49.9454,49.8846,49.9252,126773.0
2015-09-28 11:40:00,73.81,74.01,73.81,74.01,19670.0,49.9116,50.0469,49.9116,50.0469,19670.0
2015-09-28 11:45:00,74.01,74.08,74.0,74.03,37211.0,50.0469,50.0942,50.0401,50.0604,37211.0
2015-09-28 11:50:00,74.03,74.08,74.0,74.06,104883.0,50.0604,50.0942,50.0401,50.0807,104883.0
2015-09-28 11:55:00,74.07,74.09,74.02,74.09,59832.0,50.0874,50.101,50.0536,50.101,59832.0
2015-09-28 12:00:00,74.06,74.09,73.99,74.03,15554.0,50.0807,50.101,50.0333,50.0604,15554.0
2015-09-28 12:05:00,74.03,74.03,73.91,73.93,18096.0,50.0604,50.0604,49.9793,49.9928,18096.0
2015-09-28 12:10:00,73.95,74.01,73.91,74.0,10210.0,50.0063,50.0469,49.9793,50.0401,10210.0
2015-09-28 12:15:00,74.0,74.04,73.95,73.95,19240.0,50.0401,50.0672,50.0063,50.0063,19240.0
2015-09-28 12:20:00,73.93,73.99,73.89,73.99,30927.0,49.9928,50.0333,49.9657,50.0333,30927.0
2015-09-28 12:25:00,74.0,74.08,74.0,74.02,17282.0,50.0401,50.0942,50.0401,50.0536,17282.0
2015-09-28 12:30:00,74.0,74.0,73.88,73.92,21031.0,50.0401,50.0401,49.959,49.986,21031.0
2015-09-28 12:35:00,73.92,73.96,73.88,73.93,16637.0,49.986,50.0131,49.959,49.9928,16637.0
2015-09-28 12:40:00,73.93,74.01,73.92,73.94,31173.0,49.9928,50.0469,49.986,49.9995,31173.0
2015-09-28 12:45:00,73.94,73.95,73.87,73.95,16142.0,49.9995,50.0063,49.9522,50.0063,16142.0
2015-09-28 12:50:00,73.95,73.97,73.87,73.95,24707.0,50.0063,50.0198,49.9522,50.0063,24707.0
2015-09-28 12:55:00,73.95,74.04,73.9,73.93,41965.0,50.0063,50.0672,49.9725,49.9928,41965.0
2015-09-28 13:00:00,73.92,74.04,73.92,74.01,18704.0,49.986,50.0672,49.986,50.0469,18704.0
2015-09-28 13:05:00,74.07,74.15,74.06,74.11,26827.0,50.0874,50.1415,50.0807,50.1145,26827.0
2015-09-28 13:10:00,74.1,74.1,74.04,74.08,19884.0,50.1077,50.1077,50.0672,50.0942,19884.0
2015-09-28 13:15:00,74.08,74.08,73.91,73.96,70761.0,50.0942,50.0942,49.9793,50.0131,70761.0
2015-09-28 13:20:00,73.96,74.05,73.95,74.0,38539.0,50.0131,50.0739,50.0063,50.0401,38539.0
2015-09-28 13:25:00,73.99,74.06,73.96,73.98,19182.0,50.0333,50.0807,50.0131,50.0266,19182.0
2015-09-28 13:30:00,74.0,74.12,73.97,74.06,39673.0,50.0401,50.1213,50.0198,50.0807,39673.0
2015-09-28 13:35:00,74.08,74.12,74.01,74.12,93664.0,50.0942,50.1213,50.0469,50.1213,93664.0
2015-09-28 13:40:00,74.11,74.15,74.04,74.06,33002.0,50.1145,50.1415,50.0672,50.0807,33002.0
2015-09-28 13:45:00,74.06,74.1,74.02,74.03,41016.0,50.0807,50.1077,50.0536,50.0604,41016.0
2015-09-28 13:50:00,74.03,74.04,73.92,73.93,46061.0,50.0604,50.0672,49.986,49.9928,46061.0
2015-09-28 13:55:00,73.92,73.94,73.87,73.87,28179.0,49.986,49.9995,49.9522,49.9522,28179.0
2015-09-28 14:00:00,73.88,73.92,73.83,73.87,31407.0,49.959,49.986,49.9252,49.9522,31407.0
2015-09-28 14:05:00,73.86,73.97,73.81,73.94,35344.0,49.9454,50.0198,49.9116,49.9995,35344.0
2015-09-28 14:10:00,73.93,73.93,73.77,73.83,41507.0,49.9928,49.9928,49.8846,49.9252,41507.0
2015-09-28 14:15:00,73.82,73.83,73.67,73.67,63890.0,49.9184,49.9252,49.817,49.817,63890.0
2015-09-28 14:20:00,73.67,73.8,73.66,73.8,28213.0,49.817,49.9049,49.8102,49.9049,28213.0
2015-09-28 14:25:00,73.8,73.82,73.71,73.82,32540.0,49.9049,49.9184,49.844,49.9184,32540.0
2015-09-28 14:30:00,73.82,73.83,73.75,73.77,32221.0,49.9184,49.9252,49.8711,49.8846,32221.0
2015-09-28 14:35:00,73.76,73.88,73.76,73.88,30569.0,49.8778,49.959,49.8778,49.959,30569.0
2015-09-28 14:40:00,73.88,73.91,73.84,73.9,36989.0,49.959,49.9793,49.9319,49.9725,36989.0
2015-09-28 14:45:00,73.91,73.96,73.8,73.82,35483.0,49.9793,50.0131,49.9049,49.9184,35483.0
2015-09-28 14:50:00,73.81,73.81,73.63,73.68,44359.0,49.9116,49.9116,49.7899,49.8237,44359.0
2015-09-28 14:55:00,73.69,73.71,73.62,73.66,29597.0,49.8305,49.844,49.7831,49.8102,29597.0
2015-09-28 15:00:00,73.67,73.68,73.58,73.68,63433.0,49.817,49.8237,49.7561,49.8237,63433.0
2015-09-28 15:05:00,73.69,73.69,73.6,73.6,72872.0,49.8305,49.8305,49.7696,49.7696,72872.0
2015-09-28 15:10:00,73.6,73.69,73.57,73.67,43157.0,49.7696,49.8305,49.7493,49.817,43157.0
2015-09-28 15:15:00,73.67,73.8,73.65,73.78,48425.0,49.817,49.9049,49.8034,49.8913,48425.0
2015-09-28 15:20:00,73.79,73.85,73.72,73.75,92093.0,49.8981,49.9387,49.8508,49.8711,92093.0
2015-09-28 15:25:00,73.76,73.86,73.75,73.78,104610.0,49.8778,49.9454,49.8711,49.8913,104610.0
2015-09-28 15:30:00,73.77,73.94,73.76,73.92,52880.0,49.8846,49.9995,49.8778,49.986,52880.0
2015-09-28 15:35:00,73.92,74.08,73.91,74.04,94128.0,49.986,50.0942,49.9793,50.0672,94128.0
2015-09-28 15:40:00,74.02,74.13,74.02,74.1,39552.0,50.0536,50.128,50.0536,50.1077,39552.0
2015-09-28 15:45:00,74.11,74.22,74.11,74.2,50041.0,50.1145,50.1889,50.1145,50.1754,50041.0
2015-09-28 15:50:00,74.2,74.25,74.17,74.22,82049.0,50.1754,50.2092,50.1551,50.1889,82049.0
2015-09-28 15:55:00,74.23,74.25,74.05,74.1,324770.0,50.1956,50.2092,50.0739,50.1077,324770.0
2015-09-29 09:30:00,74.35,74.57,74.05,74.16,296053.0,50.2768,50.4256,50.0739,50.1483,296053.0
2015-09-29 09:35:00,74.17,74.25,74.09,74.12,89598.0,50.1551,50.2092,50.101,50.1213,89598.0
2015-09-29 09:40:00,74.11,74.25,74.11,74.13,47038.0,50.1145,50.2092,50.1145,50.128,47038.0
2015-09-29 09:45:00,74.13,74.3,74.07,74.25,44744.0,50.128,50.243,50.0874,50.2092,44744.0
2015-09-29 09:50:00,74.23,74.45,74.21,74.41,39458.0,50.1956,50.3444,50.1821,50.3174,39458.0
2015-09-29 09:55:00,74.42,74.6,74.41,74.58,49007.0,50.3241,50.4458,50.3174,50.4323,49007.0
2015-09-29 10:00:00,74.59,74.65,74.4,74.41,44865.0,50.4391,50.4797,50.3106,50.3174,44865.0
2015-09-29 10:05:00,74.43,74.52,74.34,74.37,109623.0,50.3309,50.3917,50.27,50.2903,109623.0
2015-09-29 10:10:00,74.36,74.44,74.33,74.43,103491.0,50.2835,50.3376,50.2633,50.3309,103491.0
2015-09-29 10:15:00,74.42,74.51,74.41,74.45,64090.0,50.3241,50.385,50.3174,50.3444,64090.0
2015-09-29 10:20:00,74.45,74.5,74.41,74.48,35444.0,50.3444,50.3782,50.3174,50.3647,35444.0
2015-09-29 10:25:00,74.48,74.63,74.47,74.6,42913.0,50.3647,50.4661,50.3579,50.4458,42913.0
2015-09-29 10:30:00,74.6,74.61,74.51,74.55,26124.0,50.4458,50.4526,50.385,50.412,26124.0
2015-09-29 10:35:00,74.53,74.54,74.47,74.51,36098.0,50.3985,50.4053,50.3579,50.385,36098.0
2015-09-29 10:40:00,74.49,74.49,74.38,74.46,51554.0,50.3715,50.3715,50.2971,50.3512,51554.0
2015-09-29 10:45:00,74.46,74.46,74.35,74.35,26749.0,50.3512,50.3512,50.2768,50.2768,26749.0
2015-09-29 10:50:00,74.35,74.41,74.31,74.41,26185.0,50.2768,50.3174,50.2497,50.3174,26185.0
2015-09-29 10:55:00,74.42,74.51,74.42,74.48,22129.0,50.3241,50.385,50.3241,50.3647,22129.0
2015-09-29 11:00:00,74.48,74.62,74.45,74.61,25105.0,50.3647,50.4594,50.3444,50.4526,25105.0
2015-09-29 11:05:00,74.61,74.68,74.57,74.67,34616.0,50.4526,50.4999,50.4256,50.4932,34616.0
2015-09-29 11:10:00,74.67,74.69,74.6,74.65,15559.0,50.4932,50.5067,50.4458,50.4797,15559.0
2015-09-29 11:15:00,74.65,74.66,74.55,74.57,36459.0,50.4797,50.4864,50.412,50.4256,36459.0
2015-09-29 11:20:00,74.58,74.65,74.52,74.55,34094.0,50.4323,50.4797,50.3917,50.412,34094.0
2015-09-29 11:25:00,74.55,74.55,74.44,74.46,32827.0,50.412,50.412,50.3376,50.3512,32827.0
2015-09-29 11:30:00,74.46,74.49,74.35,74.36,49825.0,50.3512,50.3715,50.2768,50.2835,49825.0
2015-09-29 11:35:00,74.36,74.47,74.28,74.44,111478.0,50.2835,50.3579,50.2295,50.3376,111478.0
2015-09-29 11:40:00,74.45,74.52,74.4,74.42,24094.0,50.3444,50.3917,50.3106,50.3241,24094.0
2015-09-29 11:45:00,74.4,74.54,74.37,74.53,24257.0,50.3106,50.4053,50.2903,50.3985,24257.0
2015-09-29 11:50:00,74.54,74.62,74.52,74.61,78972.0,50.4053,50.4594,50.3917,50.4526,78972.0
2015-09-29 11:55:00,74.61,74.61,74.49,74.49,18674.0,50.4526,50.4526,50.3715,50.3715,18674.0
2015-09-29 12:00:00,74.48,74.52,74.46,74.49,20801.0,50.3647,50.3917,50.3512,50.3715,20801.0
2015-09-29 12:05:00,74.49,74.58,74.48,74.57,19858.0,50.3715,50.4323,50.3647,50.4256,19858.0
2015-09-29 12:10:00,74.57,74.58,74.47,74.53,28114.0,50.4256,50.4323,50.3579,50.3985,28114.0
2015-09-29 12:15:00,74.53,74.62,74.52,74.55,11856.0,50.3985,50.4594,50.3917,50.412,11856.0
2015-09-29 12:20:00,74.55,74.59,74.5,74.57,28042.0,50.412,50.4391,50.3782,50.4256,28042.0
2015-09-29 12:25:00,74.57,74.65,74.57,74.64,21951.0,50.4256,50.4797,50.4256,50.4729,21951.0
2015-09-29 12:30:00,74.64,74.64,74.59,74.61,14528.0,50.4729,50.4729,50.4391,50.4526,14528.0
2015-09-29 12:35:00,74.61,74.62,74.56,74.57,18866.0,50.4526,50.4594,50.4188,50.4256,18866.0
2015-09-29 12:40:00,74.56,74.61,74.53,74.61,10963.0,50.4188,50.4526,50.3985,50.4526,10963.0
2015-09-29 12:45:00,74.61,74.65,74.57,74.6,15952.0,50.4526,50.4797,50.4256,50.4458,15952.0
2015-09-29 12:50:00,74.6,74.62,74.54,74.61,19388.0,50.4458,50.4594,50.4053,50.4526,19388.0
2015-09-29 12:55:00,74.61,74.62,74.56,74.58,10258.0,50.4526,50.4594,50.4188,50.4323,10258.0
2015-09-29 13:00:00,74.58,74.66,74.54,74.65,24702.0,50.4323,50.4864,50.4053,50.4797,24702.0
2015-09-29 13:05:00,74.64,74.76,74.63,74.74,18497.0,50.4729,50.554,50.4661,50.5405,18497.0
2015-09-29 13:10:00,74.71,74.8,74.71,74.78,18415.0,50.5202,50.5811,50.5202,50.5676,18415.0
2015-09-29 13:15:00,74.79,74.84,74.77,74.82,23701.0,50.5743,50.6081,50.5608,50.5946,23701.0
2015-09-29 13:20:00,74.83,74.88,74.81,74.81,16457.0,50.6014,50.6352,50.5878,50.5878,16457.0
2015-09-29 13:25:00,74.81,74.86,74.78,74.83,13996.0,50.5878,50.6217,50.5676,50.6014,13996.0
2015-09-29 13:30:00,74.84,74.87,74.79,74.81,19918.0,50.6081,50.6284,50.5743,50.5878,19918.0
2015-09-29 13:35:00,74.81,74.81,74.74,74.74,14938.0,50.5878,50.5878,50.5405,50.5405,14938.0
2015-09-29 13:40:00,74.75,74.89,74.75,74.87,36508.0,50.5473,50.6419,50.5473,50.6284,36508.0
2015-09-29 13:45:00,74.88,74.91,74.81,74.81,22905.0,50.6352,50.6555,50.5878,50.5878,22905.0
2015-09-29 13:50:00,74.81,74.82,74.77,74.79,37885.0,50.5878,50.5946,50.5608,50.5743,37885.0
2015-09-29 13:55:00,74.8,74.88,74.8,74.84,27245.0,50.5811,50.6352,50.5811,50.6081,27245.0
2015-09-29 14:00:00,74.85,74.89,74.8,74.81,47877.0,50.6149,50.6419,50.5811,50.5878,47877.0
2015-09-29 14:05:00,74.82,74.86,74.8,74.84,12906.0,50.5946,50.6217,50.5811,50.6081,12906.0
2015-09-29 14:10:00,74.85,74.89,74.81,74.84,16588.0,50.6149,50.6419,50.5878,50.6081,16588.0
2015-09-29 14:15:00,74.86,75.01,74.85,74.99,42101.0,50.6217,50.7231,50.6149,50.7096,42101.0
2015-09-29 14:20:00,75.0,75.04,74.96,75.03,15942.0,50.7163,50.7434,50.6893,50.7366,15942.0
2015-09-29 14:25:00,75.03,75.23,75.01,75.21,33472.0,50.7366,50.8719,50.7231,50.8583,33472.0
2015-09-29 14:30:00,75.2,75.21,75.14,75.15,16449.0,50.8516,50.8583,50.811,50.8178,16449.0
2015-09-29 14:35:00,75.15,75.16,75.1,75.14,27473.0,50.8178,50.8245,50.784,50.811,27473.0
2015-09-29 14:40:00,75.14,75.2,75.11,75.16,31105.0,50.811,50.8516,50.7907,50.8245,31105.0
2015-09-29 14:45:00,75.17,75.17,75.06,75.06,30546.0,50.8313,50.8313,50.7569,50.7569,30546.0
2015-09-29 14:50:00,75.06,75.11,75.02,75.02,25846.0,50.7569,50.7907,50.7299,50.7299,25846.0
2015-09-29 14:55:00,75.02,75.04,74.95,74.96,40233.0,50.7299,50.7434,50.6825,50.6893,40233.0
2015-09-29 15:00:00,74.95,74.97,74.8,74.86,52746.0,50.6825,50.696,50.5811,50.6217,52746.0
2015-09-29 15:05:00,74.86,74.94,74.85,74.87,55008.0,50.6217,50.6758,50.6149,50.6284,55008.0
2015-09-29 15:10:00,74.88,74.94,74.85,74.9,26819.0,50.6352,50.6758,50.6149,50.6487,26819.0
2015-09-29 15:15:00,74.9,74.94,74.82,74.86,25011.0,50.6487,50.6758,50.5946,50.6217,25011.0
2015-09-29 15:20:00,74.86,74.86,74.71,74.74,60701.0,50.6217,50.6217,50.5202,50.5405,60701.0
2015-09-29 15:25:00,74.73,74.79,74.7,74.72,67501.0,50.5337,50.5743,50.5135,50.527,67501.0
2015-09-29 15:30:00,74.73,74.87,74.73,74.82,69355.0,50.5337,50.6284,50.5337,50.5946,69355.0
2015-09-29 15:35:00,74.82,74.99,74.81,74.97,62216.0,50.5946,50.7096,50.5878,50.696,62216.0
2015-09-29 15:40:00,74.98,74.98,74.83,74.86,35003.0,50.7028,50.7028,50.6014,50.6217,35003.0
2015-09-29 15:45:00,74.86,74.92,74.8,74.92,62436.0,50.6217,50.6622,50.5811,50.6622,62436.0
2015-09-29 15:50:00,74.92,74.97,74.88,74.93,40125.0,50.6622,50.696,50.6352,50.669,40125.0
2015-09-29 15:55:00,74.93,75.02,74.92,74.92,223613.0,50.669,50.7299,50.6622,50.6622,223613.0
2015-09-30 09:30:00,75.45,75.63,75.35,75.53,57646.0,51.0206,51.1423,50.953,51.0747,57646.0
2015-09-30 09:35:00,75.55,75.64,75.48,75.57,39884.0,51.0882,51.1491,51.0409,51.1018,39884.0
2015-09-30 09:40:00,75.56,75.58,75.29,75.51,28444.0,51.095,51.1085,50.9124,51.0612,28444.0
2015-09-30 09:45:00,75.45,75.54,75.45,75.5,41716.0,51.0206,51.0815,51.0206,51.0544,41716.0
2015-09-30 09:50:00,75.51,75.51,75.39,75.48,98700.0,51.0612,51.0612,50.9801,51.0409,98700.0
2015-09-30 09:55:00,75.46,75.47,75.34,75.39,59735.0,51.0274,51.0342,50.9462,50.9801,59735.0
2015-09-30 10:00:00,75.4,75.48,75.39,75.45,139845.0,50.9868,51.0409,50.9801,51.0206,139845.0
2015-09-30 10:05:00,75.45,75.64,75.34,75.63,59752.0,51.0206,51.1491,50.9462,51.1423,59752.0
2015-09-30 10:10:00,75.62,75.69,75.57,75.68,29817.0,51.1356,51.1829,51.1018,51.1762,29817.0
2015-09-30 10:15:00,75.69,75.69,75.51,75.51,47884.0,51.1829,51.1829,51.0612,51.0612,47884.0
2015-09-30 10:20:00,75.51,75.58,75.46,75.55,52714.0,51.0612,51.1085,51.0274,51.0882,52714.0
2015-09-30 10:25:00,75.56,75.58,75.49,75.51,13813.0,51.095,51.1085,51.0477,51.0612,13813.0
2015-09-30 10:30:00,75.51,75.54,75.44,75.51,31237.0,51.0612,51.0815,51.0139,51.0612,31237.0
2015-09-30 10:35:00,75.53,75.6,75.45,75.49,26960.0,51.0747,51.1221,51.0206,51.0477,26960.0
2015-09-30 10:40:00,75.49,75.51,75.4,75.4,60909.0,51.0477,51.0612,50.9868,50.9868,60909.0
2015-09-30 10:45:00,75.41,75.44,75.34,75.36,36487.0,50.9936,51.0139,50.9462,50.9598,36487.0
2015-09-30 10:50:00,75.36,75.36,75.25,75.26,27213.0,50.9598,50.9598,50.8854,50.8921,27213.0
2015-09-30 10:55:00,75.27,75.42,75.27,75.41,35587.0,50.8989,51.0003,50.8989,50.9936,35587.0
2015-09-30 11:00:00,75.42,75.48,75.41,75.44,23787.0,51.0003,51.0409,50.9936,51.0139,23787.0
2015-09-30 11:05:00,75.44,75.44,75.39,75.39,14706.0,51.0139,51.0139,50.9801,50.9801,14706.0
2015-09-30 11:10:00,75.41,75.45,75.36,75.36,24648.0,50.9936,51.0206,50.9598,50.9598,24648.0
2015-09-30 11:15:00,75.36,75.36,75.29,75.31,32072.0,50.9598,50.9598,50.9124,50.926,32072.0
2015-09-30 11:20:00,75.31,75.31,75.22,75.26,45260.0,50.926,50.926,50.8651,50.8921,45260.0
2015-09-30 11:25:00,75.27,75.33,75.26,75.32,85928.0,50.8989,50.9395,50.8921,50.9327,85928.0
2015-09-30 11:30:00,75.31,75.45,75.28,75.45,65162.0,50.926,51.0206,50.9057,51.0206,65162.0
2015-09-30 11:35:00,75.42,75.42,75.24,75.26,27332.0,51.0003,51.0003,50.8786,50.8921,27332.0
2015-09-30 11:40:00,75.25,75.29,75.12,75.17,101378.0,50.8854,50.9124,50.7975,50.8313,101378.0
2015-09-30 11:45:00,75.16,75.22,75.15,75.2,25242.0,50.8245,50.8651,50.8178,50.8516,25242.0
2015-09-30 11:50:00,75.19,75.21,75.06,75.06,18776.0,50.8448,50.8583,50.7569,50.7569,18776.0
2015-09-30 11:55:00,75.05,75.11,75.0,75.09,19644.0,50.7501,50.7907,50.7163,50.7772,19644.0
2015-09-30 12:00:00,75.1,75.16,75.09,75.13,16752.0,50.784,50.8245,50.7772,50.8042,16752.0
2015-09-30 12:05:00,75.1,75.11,74.95,74.95,33729.0,50.784,50.7907,50.6825,50.6825,33729.0
2015-09-30 12:10:00,74.96,74.99,74.93,74.98,10287.0,50.6893,50.7096,50.669,50.7028,10287.0
2015-09-30 12:15:00,74.99,75.03,74.98,75.03,23479.0,50.7096,50.7366,50.7028,50.7366,23479.0
2015-09-30 12:20:00,75.04,75.04,74.93,74.98,19555.0,50.7434,50.7434,50.669,50.7028,19555.0
2015-09-30 12:25:00,74.98,75.04,74.97,74.97,16402.0,50.7028,50.7434,50.696,50.696,16402.0
2015-09-30 12:30:00,74.98,75.02,74.92,75.02,17147.0,50.7028,50.7299,50.6622,50.7299,17147.0
2015-09-30 12:35:00,75.03,75.05,74.99,75.05,21203.0,50.7366,50.7501,50.7096,50.7501,21203.0
2015-09-30 12:40:00,75.04,75.07,75.0,75.05,70480.0,50.7434,50.7637,50.7163,50.7501,70480.0
2015-09-30 12:45:00,75.05,75.05,74.91,74.93,52284.0,50.7501,50.7501,50.6555,50.669,52284.0
2015-09-30 12:50:00,74.93,75.0,74.92,74.97,34857.0,50.669,50.7163,50.6622,50.696,34857.0
2015-09-30 12:55:00,74.96,74.98,74.94,74.97,28576.0,50.6893,50.7028,50.6758,50.696,28576.0
2015-09-30 13:00:00,74.97,75.06,74.97,75.02,41248.0,50.696,50.7569,50.696,50.7299,41248.0
2015-09-30 13:05:00,75.02,75.03,74.93,74.95,34122.0,50.7299,50.7366,50.669,50.6825,34122.0
2015-09-30 13:10:00,74.96,75.0,74.91,74.94,75205.0,50.6893,50.7163,50.6555,50.6758,75205.0
2015-09-30 13:15:00,74.95,75.08,74.95,75.06,67606.0,50.6825,50.7704,50.6825,50.7569,67606.0
2015-09-30 13:20:00,75.06,75.1,75.05,75.06,31312.0,50.7569,50.784,50.7501,50.7569,31312.0
2015-09-30 13:25:00,75.05,75.08,75.03,75.07,31015.0,50.7501,50.7704,50.7366,50.7637,31015.0
2015-09-30 13:30:00,75.07,75.11,75.05,75.07,47390.0,50.7637,50.7907,50.7501,50.7637,47390.0
2015-09-30 13:35:00,75.08,75.11,75.05,75.07,40586.0,50.7704,50.7907,50.7501,50.7637,40586.0
2015-09-30 13:40:00,75.07,75.19,75.07,75.17,76017.0,50.7637,50.8448,50.7637,50.8313,76017.0
2015-09-30 13:45:00,75.17,75.17,75.09,75.11,52322.0,50.8313,50.8313,50.7772,50.7907,52322.0
2015-09-30 13:50:00,75.11,75.19,75.11,75.19,64669.0,50.7907,50.8448,50.7907,50.8448,64669.0
2015-09-30 13:55:00,75.19,75.2,75.15,75.16,35405.0,50.8448,50.8516,50.8178,50.8245,35405.0
2015-09-30 14:00:00,75.16,75.16,75.11,75.12,62167.0,50.8245,50.8245,50.7907,50.7975,62167.0
2015-09-30 14:05:00,75.12,75.13,75.05,75.06,45878.0,50.7975,50.8042,50.7501,50.7569,45878.0
2015-09-30 14:10:00,75.06,75.1,75.03,75.1,53791.0,50.7569,50.784,50.7366,50.784,53791.0
2015-09-30 14:15:00,75.09,75.15,75.08,75.15,64063.0,50.7772,50.8178,50.7704,50.8178,64063.0
2015-09-30 14:20:00,75.15,75.22,75.11,75.22,53236.0,50.8178,50.8651,50.7907,50.8651,53236.0
2015-09-30 14:25:00,75.21,75.29,75.2,75.29,53305.0,50.8583,50.9124,50.8516,50.9124,53305.0
2015-09-30 14:30:00,75.3,75.32,75.14,75.17,81938.0,50.9192,50.9327,50.811,50.8313,81938.0
2015-09-30 14:35:00,75.17,75.19,75.1,75.11,68893.0,50.8313,50.8448,50.784,50.7907,68893.0
2015-09-30 14:40:00,75.11,75.22,75.1,75.2,83182.0,50.7907,50.8651,50.784,50.8516,83182.0
2015-09-30 14:45:00,75.19,75.25,75.14,75.24,108928.0,50.8448,50.8854,50.811,50.8786,108928.0
2015-09-30 14:50:00,75.24,75.29,75.23,75.29,79707.0,50.8786,50.9124,50.8719,50.9124,79707.0
2015-09-30 14:55:00,75.29,75.37,75.28,75.35,119939.0,50.9124,50.9665,50.9057,50.953,119939.0
2015-09-30 15:00:00,75.35,75.39,75.22,75.23,106640.0,50.953,50.9801,50.8651,50.8719,106640.0
2015-09-30 15:05:00,75.24,75.27,75.19,75.23,142923.0,50.8786,50.8989,50.8448,50.8719,142923.0
2015-09-30 15:10:00,75.24,75.31,75.23,75.29,123172.0,50.8786,50.926,50.8719,50.9124,123172.0
2015-09-30 15:15:00,75.29,75.31,75.2,75.31,80848.0,50.9124,50.926,50.8516,50.926,80848.0
2015-09-30 15:20:00,75.3,75.39,75.29,75.3,229707.0,50.9192,50.9801,50.9124,50.9192,229707.0
2015-09-30 15:25:00,75.3,75.45,75.3,75.45,123579.0,50.9192,51.0206,50.9192,51.0206,123579.0
2015-09-30 15:30:00,75.46,75.56,75.44,75.56,124792.0,51.0274,51.095,51.0139,51.095,124792.0
2015-09-30 15:35:00,75.56,75.62,75.56,75.6,229644.0,51.095,51.1356,51.095,51.1221,229644.0
2015-09-30 15:40:00,75.59,75.6,75.54,75.58,106708.0,51.1153,51.1221,51.0815,51.1085,106708.0
2015-09-30 15:45:00,75.59,75.63,75.58,75.6,145461.0,51.1153,51.1423,51.1085,51.1221,145461.0
2015-09-30 15:50:00,75.6,75.63,75.57,75.61,141104.0,51.1221,51.1423,51.1018,51.1288,141104.0
2015-09-30 15:55:00,75.6,75.62,75.5,75.53,503498.0,51.1221,51.1356,51.0544,51.0747,503498.0
2015-10-01 09:30:00,75.66,75.8,75.55,75.68,177813.0,51.1626,51.2573,51.0882,51.1762,177813.0
2015-10-01 09:35:00,75.7,75.76,75.6,75.67,45996.0,51.1897,51.2303,51.1221,51.1694,45996.0
2015-10-01 09:40:00,75.69,75.69,75.48,75.57,47536.0,51.1829,51.1829,51.0409,51.1018,47536.0
2015-10-01 09:45:00,75.58,75.8,75.56,75.69,92253.0,51.1085,51.2573,51.095,51.1829,92253.0
2015-10-01 09:50:00,75.69,75.76,75.64,75.74,46483.0,51.1829,51.2303,51.1491,51.2167,46483.0
2015-10-01 09:55:00,75.73,75.81,75.68,75.72,118987.0,51.21,51.2641,51.1762,51.2032,118987.0
2015-10-01 10:00:00,75.72,75.78,75.5,75.54,145678.0,51.2032,51.2438,51.0544,51.0815,145678.0
2015-10-01 10:05:00,75.54,75.73,75.53,75.65,123125.0,51.0815,51.21,51.0747,51.1559,123125.0
2015-10-01 10:10:00,75.64,75.88,75.62,75.82,63199.0,51.1491,51.3114,51.1356,51.2708,63199.0
2015-10-01 10:15:00,75.83,75.97,75.82,75.91,67663.0,51.2776,51.3723,51.2708,51.3317,67663.0
2015-10-01 10:20:00,75.91,75.92,75.74,75.79,51471.0,51.3317,51.3384,51.2167,51.2505,51471.0
2015-10-01 10:25:00,75.8,75.84,75.71,75.84,34276.0,51.2573,51.2844,51.1964,51.2844,34276.0
2015-10-01 10:30:00,75.88,75.93,75.83,75.86,36582.0,51.3114,51.3452,51.2776,51.2979,36582.0
2015-10-01 10:35:00,75.85,75.88,75.8,75.86,45452.0,51.2911,51.3114,51.2573,51.2979,45452.0
2015-10-01 10:40:00,75.87,75.99,75.83,75.88,43400.0,51.3046,51.3858,51.2776,51.3114,43400.0
2015-10-01 10:45:00,75.87,76.03,75.87,75.96,48868.0,51.3046,51.4128,51.3046,51.3655,48868.0
2015-10-01 10:50:00,75.95,75.99,75.78,75.8,42777.0,51.3587,51.3858,51.2438,51.2573,42777.0
2015-10-01 10:55:00,75.8,75.84,75.68,75.68,63248.0,51.2573,51.2844,51.1762,51.1762,63248.0
2015-10-01 11:00:00,75.7,75.72,75.63,75.67,43313.0,51.1897,51.2032,51.1423,51.1694,43313.0
2015-10-01 11:05:00,75.68,75.78,75.66,75.77,50794.0,51.1762,51.2438,51.1626,51.237,50794.0
2015-10-01 11:10:00,75.76,75.77,75.66,75.67,44210.0,51.2303,51.237,51.1626,51.1694,44210.0
2015-10-01 11:15:00,75.66,75.68,75.57,75.58,54507.0,51.1626,51.1762,51.1018,51.1085,54507.0
2015-10-01 11:20:00,75.56,75.67,75.55,75.61,67788.0,51.095,51.1694,51.0882,51.1288,67788.0
2015-10-01 11:25:00,75.61,75.62,75.36,75.36,28686.0,51.1288,51.1356,50.9598,50.9598,28686.0
2015-10-01 11:30:00,75.39,75.49,75.37,75.42,43673.0,50.9801,51.0477,50.9665,51.0003,43673.0
2015-10-01 11:35:00,75.43,75.54,75.43,75.53,40779.0,51.0071,51.0815,51.0071,51.0747,40779.0
2015-10-01 11:40:00,75.53,75.55,75.42,75.55,50132.0,51.0747,51.0882,51.0003,51.0882,50132.0
2015-10-01 11:45:00,75.54,75.55,75.4,75.42,27596.0,51.0815,51.0882,50.9868,51.0003,27596.0
2015-10-01 11:50:00,75.43,75.46,75.32,75.32,32360.0,51.0071,51.0274,50.9327,50.9327,32360.0
2015-10-01 11:55:00,75.31,75.34,75.25,75.32,35818.0,50.926,50.9462,50.8854,50.9327,35818.0
2015-10-01 12:00:00,75.32,75.32,75.21,75.21,26581.0,50.9327,50.9327,50.8583,50.8583,26581.0
2015-10-01 12:05:00,75.2,75.2,75.11,75.16,49203.0,50.8516,50.8516,50.7907,50.8245,49203.0
2015-10-01 12:10:00,75.17,75.25,75.14,75.24,18792.0,50.8313,50.8854,50.811,50.8786,18792.0
2015-10-01 12:15:00,75.25,75.32,75.23,75.25,27675.0,50.8854,50.9327,50.8719,50.8854,27675.0
2015-10-01 12:20:00,75.26,75.28,75.16,75.17,61206.0,50.8921,50.9057,50.8245,50.8313,61206.0
2015-10-01 12:25:00,75.17,75.28,75.15,75.24,52610.0,50.8313,50.9057,50.8178,50.8786,52610.0
2015-10-01 12:30:00,75.23,75.27,75.2,75.26,29510.0,50.8719,50.8989,50.8516,50.8921,29510.0
2015-10-01 12:35:00,75.25,75.3,75.23,75.23,40478.0,50.8854,50.9192,50.8719,50.8719,40478.0
2015-10-01 12:40:00,75.23,75.23,75.15,75.19,43463.0,50.8719,50.8719,50.8178,50.8448,43463.0
2015-10-01 12:45:00,75.19,75.19,75.15,75.16,33156.0,50.8448,50.8448,50.8178,50.8245,33156.0
2015-10-01 12:50:00,75.17,75.24,75.17,75.23,20371.0,50.8313,50.8786,50.8313,50.8719,20371.0
2015-10-01 12:55:00,75.25,75.26,75.17,75.2,19112.0,50.8854,50.8921,50.8313,50.8516,19112.0
2015-10-01 13:00:00,75.21,75.21,75.12,75.13,31032.0,50.8583,50.8583,50.7975,50.8042,31032.0
2015-10-01 13:05:00,75.14,75.25,75.11,75.24,20480.0,50.811,50.8854,50.7907,50.8786,20480.0
2015-10-01 13:10:00,75.23,75.28,75.22,75.26,35258.0,50.8719,50.9057,50.8651,50.8921,35258.0
2015-10-01 13:15:00,75.26,75.37,75.26,75.34,32610.0,50.8921,50.9665,50.8921,50.9462,32610.0
2015-10-01 13:20:00,75.34,75.35,75.23,75.28,49142.0,50.9462,50.953,50.8719,50.9057,49142.0
2015-10-01 13:25:00,75.28,75.33,75.24,75.28,32615.0,50.9057,50.9395,50.8786,50.9057,32615.0
2015-10-01 13:30:00,75.28,75.35,75.27,75.33,21544.0,50.9057,50.953,50.8989,50.9395,21544.0
2015-10-01 13:35:00,75.32,75.36,75.29,75.34,31591.0,50.9327,50.9598,50.9124,50.9462,31591.0
2015-10-01 13:40:00,75.33,75.34,75.27,75.33,28718.0,50.9395,50.9462,50.8989,50.9395,28718.0
2015-10-01 13:45:00,75.34,75.38,75.32,75.38,18804.0,50.9462,50.9733,50.9327,50.9733,18804.0
2015-10-01 13:50:00,75.38,75.41,75.31,75.39,25606.0,50.9733,50.9936,50.926,50.9801,25606.0
2015-10-01 13:55:00,75.37,75.45,75.36,75.42,18621.0,50.9665,51.0206,50.9598,51.0003,18621.0
2015-10-01 14:00:00,75.41,75.42,75.35,75.38,39664.0,50.9936,51.0003,50.953,50.9733,39664.0
2015-10-01 14:05:00,75.39,75.52,75.38,75.52,43418.0,50.9801,51.068,50.9733,51.068,43418.0
2015-10-01 14:10:00,75.5,75.58,75.48,75.52,49558.0,51.0544,51.1085,51.0409,51.068,49558.0
2015-10-01 14:15:00,75.53,75.6,75.51,75.55,34475.0,51.0747,51.1221,51.0612,51.0882,34475.0
2015-10-01 14:20:00,75.55,75.6,75.5,75.52,37284.0,51.0882,51.1221,51.0544,51.068,37284.0
2015-10-01 14:25:00,75.5,75.52,75.47,75.51,29601.0,51.0544,51.068,51.0342,51.0612,29601.0
2015-10-01 14:30:00,75.52,75.59,75.52,75.53,24479.0,51.068,51.1153,51.068,51.0747,24479.0
2015-10-01 14:35:00,75.54,75.57,75.54,75.57,39528.0,51.0815,51.1018,51.0815,51.1018,39528.0
2015-10-01 14:40:00,75.57,75.63,75.56,75.6,34525.0,51.1018,51.1423,51.095,51.1221,34525.0
2015-10-01 14:45:00,75.6,75.65,75.58,75.59,39354.0,51.1221,51.1559,51.1085,51.1153,39354.0
2015-10-01 14:50:00,75.59,75.63,75.54,75.63,36607.0,51.1153,51.1423,51.0815,51.1423,36607.0
2015-10-01 14:55:00,75.63,75.72,75.63,75.68,44473.0,51.1423,51.2032,51.1423,51.1762,44473.0
2015-10-01 15:00:00,75.7,75.79,75.68,75.77,51493.0,51.1897,51.2505,51.1762,51.237,51493.0
2015-10-01 15:05:00,75.77,75.77,75.67,75.69,28652.0,51.237,51.237,51.1694,51.1829,28652.0
2015-10-01 15:10:00,75.7,75.85,75.67,75.84,38358.0,51.1897,51.2911,51.1694,51.2844,38358.0
2015-10-01 15:15:00,75.85,75.85,75.75,75.79,46139.0,51.2911,51.2911,51.2235,51.2505,46139.0
2015-10-01 15:20:00,75.78,75.8,75.73,75.75,47197.0,51.2438,51.2573,51.21,51.2235,47197.0
2015-10-01 15:25:00,75.76,75.79,75.64,75.64,50283.0,51.2303,51.2505,51.1491,51.1491,50283.0
2015-10-01 15:30:00,75.64,75.69,75.6,75.69,74212.0,51.1491,51.1829,51.1221,51.1829,74212.0
2015-10-01 15:35:00,75.69,75.69,75.46,75.48,40836.0,51.1829,51.1829,51.0274,51.0409,40836.0
2015-10-01 15:40:00,75.47,75.58,75.46,75.57,41670.0,51.0342,51.1085,51.0274,51.1018,41670.0
2015-10-01 15:45:00,75.59,75.72,75.59,75.72,83819.0,51.1153,51.2032,51.1153,51.2032,83819.0
2015-10-01 15:50:00,75.72,75.77,75.7,75.76,48914.0,51.2032,51.237,51.1897,51.2303,48914.0
2015-10-01 15:55:00,75.77,75.93,75.77,75.91,110966.0,51.237,51.3452,51.237,51.3317,110966.0
2015-10-02 09:30:00,76.11,76.12,75.34,75.55,250749.0,51.4669,51.4737,50.9462,51.0882,250749.0
2015-10-02 09:35:00,75.62,75.67,75.44,75.51,61770.0,51.1356,51.1694,51.0139,51.0612,61770.0
2015-10-02 09:40:00,75.55,75.61,75.44,75.5,67896.0,51.0882,51.1288,51.0139,51.0544,67896.0
2015-10-02 09:45:00,75.49,75.53,75.3,75.3,52753.0,51.0477,51.0747,50.9192,50.9192,52753.0
2015-10-02 09:50:00,75.31,75.34,75.24,75.28,53563.0,50.926,50.9462,50.8786,50.9057,53563.0
2015-10-02 09:55:00,75.28,75.5,75.28,75.44,80890.0,50.9057,51.0544,50.9057,51.0139,80890.0
2015-10-02 10:00:00,75.44,75.46,75.23,75.23,58732.0,51.0139,51.0274,50.8719,50.8719,58732.0
2015-10-02 10:05:00,75.23,75.27,75.17,75.25,40915.0,50.8719,50.8989,50.8313,50.8854,40915.0
2015-10-02 10:10:00,75.25,75.32,75.13,75.24,33323.0,50.8854,50.9327,50.8042,50.8786,33323.0
2015-10-02 10:15:00,75.27,75.38,75.22,75.25,55326.0,50.8989,50.9733,50.8651,50.8854,55326.0
2015-10-02 10:20:00,75.26,75.3,75.17,75.19,78627.0,50.8921,50.9192,50.8313,50.8448,78627.0
2015-10-02 10:25:00,75.19,75.19,75.04,75.09,70087.0,50.8448,50.8448,50.7434,50.7772,70087.0
2015-10-02 10:30:00,75.09,75.16,75.05,75.14,43971.0,50.7772,50.8245,50.7501,50.811,43971.0
2015-10-02 10:35:00,75.15,75.33,75.14,75.33,78945.0,50.8178,50.9395,50.811,50.9395,78945.0
2015-10-02 10:40:00,75.31,75.47,75.29,75.41,40140.0,50.926,51.0342,50.9124,50.9936,40140.0
2015-10-02 10:45:00,75.41,75.49,75.38,75.49,35844.0,50.9936,51.0477,50.9733,51.0477,35844.0
2015-10-02 10:50:00,75.49,75.49,75.4,75.41,98624.0,51.0477,51.0477,50.9868,50.9936,98624.0
2015-10-02 10:55:00,75.41,75.55,75.41,75.55,40517.0,50.9936,51.0882,50.9936,51.0882,40517.0
2015-10-02 11:00:00,75.55,75.64,75.52,75.54,25832.0,51.0882,51.1491,51.068,51.0815,25832.0
2015-10-02 11:05:00,75.55,75.66,75.51,75.66,69809.0,51.0882,51.1626,51.0612,51.1626,69809.0
2015-10-02 11:10:00,75.67,75.68,75.57,75.59,18829.0,51.1694,51.1762,51.1018,51.1153,18829.0
2015-10-02 11:15:00,75.59,75.61,75.5,75.5,31374.0,51.1153,51.1288,51.0544,51.0544,31374.0
2015-10-02 11:20:00,75.5,75.51,75.33,75.35,32082.0,51.0544,51.0612,50.9395,50.953,32082.0
2015-10-02 11:25:00,75.34,75.49,75.34,75.47,30878.0,50.9462,51.0477,50.9462,51.0342,30878.0
2015-10-02 11:30:00,75.48,75.52,75.45,75.49,24896.0,51.0409,51.068,51.0206,51.0477,24896.0
2015-10-02 11:35:00,75.48,75.55,75.33,75.33,31334.0,51.0409,51.0882,50.9395,50.9395,31334.0
2015-10-02 11:40:00,75.33,75.39,75.3,75.3,36793.0,50.9395,50.9801,50.9192,50.9192,36793.0
2015-10-02 11:45:00,75.32,75.38,75.28,75.3,19964.0,50.9327,50.9733,50.9057,50.9192,19964.0
2015-10-02 11:50:00,75.3,75.37,75.28,75.34,14862.0,50.9192,50.9665,50.9057,50.9462,14862.0
2015-10-02 11:55:00,75.32,75.34,75.29,75.29,17760.0,50.9327,50.9462,50.9124,50.9124,17760.0
2015-10-02 12:00:00,75.28,75.32,75.27,75.3,19378.0,50.9057,50.9327,50.8989,50.9192,19378.0
2015-10-02 12:05:00,75.31,75.41,75.28,75.39,49105.0,50.926,50.9936,50.9057,50.9801,49105.0
2015-10-02 12:10:00,75.39,75.47,75.38,75.46,46578.0,50.9801,51.0342,50.9733,51.0274,46578.0
2015-10-02 12:15:00,75.46,75.47,75.39,75.4,28082.0,51.0274,51.0342,50.9801,50.9868,28082.0
2015-10-02 12:20:00,75.4,75.44,75.35,75.35,19771.0,50.9868,51.0139,50.953,50.953,19771.0
2015-10-02 12:25:00,75.36,75.41,75.36,75.41,9171.0,50.9598,50.9936,50.9598,50.9936,9171.0
2015-10-02 12:30:00,75.42,75.58,75.42,75.47,53605.0,51.0003,51.1085,51.0003,51.0342,53605.0
2015-10-02 12:35:00,75.47,75.5,75.44,75.44,45549.0,51.0342,51.0544,51.0139,51.0139,45549.0
2015-10-02 12:40:00,75.44,75.51,75.43,75.5,15429.0,51.0139,51.0612,51.0071,51.0544,15429.0
2015-10-02 12:45:00,75.51,75.58,75.51,75.57,21150.0,51.0612,51.1085,51.0612,51.1018,21150.0
2015-10-02 12:50:00,75.57,75.73,75.54,75.69,35274.0,51.1018,51.21,51.0815,51.1829,35274.0
2015-10-02 12:55:00,75.7,75.74,75.66,75.7,31844.0,51.1897,51.2167,51.1626,51.1897,31844.0
2015-10-02 13:00:00,75.72,75.74,75.65,75.67,32306.0,51.2032,51.2167,51.1559,51.1694,32306.0
2015-10-02 13:05:00,75.67,75.69,75.59,75.66,127583.0,51.1694,51.1829,51.1153,51.1626,127583.0
2015-10-02 13:10:00,75.66,75.79,75.66,75.79,374346.0,51.1626,51.2505,51.1626,51.2505,374346.0
2015-10-02 13:15:00,75.78,75.8,75.71,75.74,135056.0,51.2438,51.2573,51.1964,51.2167,135056.0
2015-10-02 13:20:00,75.72,75.77,75.69,75.75,43111.0,51.2032,51.237,51.1829,51.2235,43111.0
2015-10-02 13:25:00,75.75,75.83,75.72,75.82,57820.0,51.2235,51.2776,51.2032,51.2708,57820.0
2015-10-02 13:30:00,75.83,75.86,75.79,75.79,75339.0,51.2776,51.2979,51.2505,51.2505,75339.0
2015-10-02 13:35:00,75.79,75.87,75.74,75.76,192223.0,51.2505,51.3046,51.2167,51.2303,192223.0
2015-10-02 13:40:00,75.76,75.78,75.71,75.77,89906.0,51.2303,51.2438,51.1964,51.237,89906.0
2015-10-02 13:45:00,75.76,75.89,75.75,75.86,98452.0,51.2303,51.3182,51.2235,51.2979,98452.0
2015-10-02 13:50:00,75.86,75.89,75.81,75.85,24448.0,51.2979,51.3182,51.2641,51.2911,24448.0
2015-10-02 13:55:00,75.86,75.95,75.82,75.88,24967.0,51.2979,51.3587,51.2708,51.3114,24967.0
2015-10-02 14:00:00,75.87,75.93,75.85,75.9,23210.0,51.3046,51.3452,51.2911,51.3249,23210.0
2015-10-02 14:05:00,75.89,75.93,75.85,75.9,30648.0,51.3182,51.3452,51.2911,51.3249,30648.0
2015-10-02 14:10:00,75.92,75.92,75.83,75.83,28134.0,51.3384,51.3384,51.2776,51.2776,28134.0
2015-10-02 14:15:00,75.84,75.87,75.8,75.81,170930.0,51.2844,51.3046,51.2573,51.2641,170930.0
2015-10-02 14:20:00,75.8,75.86,75.74,75.86,23787.0,51.2573,51.2979,51.2167,51.2979,23787.0
2015-10-02 14:25:00,75.86,75.98,75.85,75.95,36613.0,51.2979,51.379,51.2911,51.3587,36613.0
2015-10-02 14:30:00,75.96,76.0,75.95,75.96,24882.0,51.3655,51.3925,51.3587,51.3655,24882.0
2015-10-02 14:35:00,75.95,75.99,75.93,75.98,17314.0,51.3587,51.3858,51.3452,51.379,17314.0
2015-10-02 14:40:00,75.98,76.0,75.88,75.92,76452.0,51.379,51.3925,51.3114,51.3384,76452.0
2015-10-02 14:45:00,75.92,75.95,75.87,75.89,23835.0,51.3384,51.3587,51.3046,51.3182,23835.0
2015-10-02 14:50:00,75.89,75.92,75.85,75.89,20969.0,51.3182,51.3384,51.2911,51.3182,20969.0
2015-10-02 14:55:00,75.89,75.92,75.78,75.79,20460.0,51.3182,51.3384,51.2438,51.2505,20460.0
2015-10-02 15:00:00,75.8,75.87,75.78,75.87,17551.0,51.2573,51.3046,51.2438,51.3046,17551.0
2015-10-02 15:05:00,75.87,75.96,75.83,75.96,30903.0,51.3046,51.3655,51.2776,51.3655,30903.0
2015-10-02 15:10:00,75.96,76.04,75.92,76.02,38441.0,51.3655,51.4196,51.3384,51.4061,38441.0
2015-10-02 15:15:00,76.03,76.16,76.02,76.14,79603.0,51.4128,51.5007,51.4061,51.4872,79603.0
2015-10-02 15:20:00,76.14,76.2,76.13,76.19,35122.0,51.4872,51.5278,51.4805,51.521,35122.0
2015-10-02 15:25:00,76.19,76.22,76.1,76.2,41142.0,51.521,51.5413,51.4602,51.5278,41142.0
2015-10-02 15:30:00,76.21,76.28,76.2,76.24,38564.0,51.5346,51.5819,51.5278,51.5548,38564.0
2015-10-02 15:35:00,76.24,76.26,76.19,76.24,43120.0,51.5548,51.5684,51.521,51.5548,43120.0
2015-10-02 15:40:00,76.24,76.28,76.23,76.25,25253.0,51.5548,51.5819,51.5481,51.5616,25253.0
2015-10-02 15:45:00,76.27,76.37,76.27,76.36,36910.0,51.5751,51.6427,51.5751,51.636,36910.0
2015-10-02 15:50:00,76.36,76.39,76.31,76.36,47552.0,51.636,51.6563,51.6022,51.636,47552.0
2015-10-02 15:55:00,76.36,76.48,76.32,76.46,72773.0,51.636,51.7171,51.6089,51.7036,72773.0
2015-10-05 09:30:00,76.78,77.04,76.75,76.86,148171.0,51.92,52.0958,51.8997,51.9741,148171.0
2015-10-05 09:35:00,76.86,77.15,76.85,77.09,70368.0,51.9741,52.1702,51.9673,52.1296,70368.0
2015-10-05 09:40:00,77.08,77.21,77.03,77.03,46726.0,52.1229,52.2108,52.0891,52.0891,46726.0
2015-10-05 09:45:00,77.01,77.14,77.01,77.11,37919.0,52.0755,52.1634,52.0755,52.1431,37919.0
2015-10-05 09:50:00,77.11,77.27,77.11,77.25,227123.0,52.1431,52.2513,52.1431,52.2378,227123.0
2015-10-05 09:55:00,77.23,77.25,77.09,77.09,69494.0,52.2243,52.2378,52.1296,52.1296,69494.0
2015-10-05 10:00:00,77.11,77.11,76.99,77.0,27642.0,52.1431,52.1431,52.062,52.0688,27642.0
2015-10-05 10:05:00,76.97,77.04,76.96,77.0,35575.0,52.0485,52.0958,52.0417,52.0688,35575.0
2015-10-05 10:10:00,76.99,77.03,76.88,76.94,50334.0,52.062,52.0891,51.9876,52.0282,50334.0
2015-10-05 10:15:00,76.94,76.98,76.79,76.79,52859.0,52.0282,52.0552,51.9268,51.9268,52859.0
2015-10-05 10:20:00,76.8,76.89,76.8,76.86,33406.0,51.9335,51.9944,51.9335,51.9741,33406.0
2015-10-05 10:25:00,76.85,76.95,76.79,76.9,47506.0,51.9673,52.035,51.9268,52.0011,47506.0
2015-10-05 10:30:00,76.91,76.99,76.89,76.99,61445.0,52.0079,52.062,51.9944,52.062,61445.0
2015-10-05 10:35:00,76.99,77.06,76.98,77.06,43183.0,52.062,52.1093,52.0552,52.1093,43183.0
2015-10-05 10:40:00,77.06,77.11,77.0,77.09,27006.0,52.1093,52.1431,52.0688,52.1296,27006.0
2015-10-05 10:45:00,77.1,77.22,77.07,77.22,26273.0,52.1364,52.2175,52.1161,52.2175,26273.0
2015-10-05 10:50:00,77.23,77.27,77.17,77.21,48422.0,52.2243,52.2513,52.1837,52.2108,48422.0
2015-10-05 10:55:00,77.21,77.23,77.17,77.2,41686.0,52.2108,52.2243,52.1837,52.204,41686.0
2015-10-05 11:00:00,77.19,77.29,77.18,77.28,27728.0,52.1972,52.2649,52.1905,52.2581,27728.0
2015-10-05 11:05:00,77.29,77.3,77.24,77.24,26301.0,52.2649,52.2716,52.2311,52.2311,26301.0
2015-10-05 11:10:00,77.24,77.36,77.24,77.36,33769.0,52.2311,52.3122,52.2311,52.3122,33769.0
2015-10-05 11:15:00,77.36,77.39,77.3,77.3,45257.0,52.3122,52.3325,52.2716,52.2716,45257.0
2015-10-05 11:20:00,77.28,77.34,77.25,77.25,53347.0,52.2581,52.2987,52.2378,52.2378,53347.0
2015-10-05 11:25:00,77.26,77.27,77.18,77.21,47225.0,52.2446,52.2513,52.1905,52.2108,47225.0
2015-10-05 11:30:00,77.22,77.28,77.2,77.25,18577.0,52.2175,52.2581,52.204,52.2378,18577.0
2015-10-05 11:35:00,77.25,77.35,77.22,77.34,30943.0,52.2378,52.3054,52.2175,52.2987,30943.0
2015-10-05 11:40:00,77.35,77.48,77.29,77.48,55129.0,52.3054,52.3933,52.2649,52.3933,55129.0
2015-10-05 11:45:00,77.48,77.5,77.41,77.44,30234.0,52.3933,52.4069,52.346,52.3663,30234.0
2015-10-05 11:50:00,77.44,77.53,77.43,77.48,43248.0,52.3663,52.4272,52.3595,52.3933,43248.0
2015-10-05 11:55:00,77.48,77.56,77.45,77.54,22960.0,52.3933,52.4474,52.3731,52.4339,22960.0
2015-10-05 12:00:00,77.53,77.59,77.51,77.59,14117.0,52.4272,52.4677,52.4136,52.4677,14117.0
2015-10-05 12:05:00,77.6,77.68,77.6,77.63,33286.0,52.4745,52.5286,52.4745,52.4948,33286.0
2015-10-05 12:10:00,77.63,77.65,77.55,77.64,23924.0,52.4948,52.5083,52.4407,52.5015,23924.0
2015-10-05 12:15:00,77.64,77.67,77.56,77.62,59791.0,52.5015,52.5218,52.4474,52.488,59791.0
2015-10-05 12:20:00,77.62,77.63,77.52,77.53,16959.0,52.488,52.4948,52.4204,52.4272,16959.0
2015-10-05 12:25:00,77.53,77.55,77.49,77.53,21894.0,52.4272,52.4407,52.4001,52.4272,21894.0
2015-10-05 12:30:00,77.54,77.56,77.5,77.55,24963.0,52.4339,52.4474,52.4069,52.4407,24963.0
2015-10-05 12:35:00,77.54,77.55,77.48,77.51,48307.0,52.4339,52.4407,52.3933,52.4136,48307.0
2015-10-05 12:40:00,77.49,77.58,77.49,77.58,15055.0,52.4001,52.461,52.4001,52.461,15055.0
2015-10-05 12:45:00,77.58,77.63,77.58,77.6,30882.0,52.461,52.4948,52.461,52.4745,30882.0
2015-10-05 12:50:00,77.61,77.64,77.5,77.52,27168.0,52.4813,52.5015,52.4069,52.4204,27168.0
2015-10-05 12:55:00,77.52,77.6,77.49,77.57,19809.0,52.4204,52.4745,52.4001,52.4542,19809.0
2015-10-05 13:00:00,77.58,77.61,77.52,77.57,24314.0,52.461,52.4813,52.4204,52.4542,24314.0
2015-10-05 13:05:00,77.58,77.63,77.56,77.58,22835.0,52.461,52.4948,52.4474,52.461,22835.0
2015-10-05 13:10:00,77.57,77.59,77.52,77.58,23260.0,52.4542,52.4677,52.4204,52.461,23260.0
2015-10-05 13:15:00,77.59,77.6,77.52,77.54,27639.0,52.4677,52.4745,52.4204,52.4339,27639.0
2015-10-05 13:20:00,77.54,77.62,77.54,77.6,14762.0,52.4339,52.488,52.4339,52.4745,14762.0
2015-10-05 13:25:00,77.6,77.61,77.56,77.57,16490.0,52.4745,52.4813,52.4474,52.4542,16490.0
2015-10-05 13:30:00,77.56,77.56,77.47,77.53,28051.0,52.4474,52.4474,52.3866,52.4272,28051.0
2015-10-05 13:35:00,77.54,77.59,77.53,77.58,15898.0,52.4339,52.4677,52.4272,52.461,15898.0
2015-10-05 13:40:00,77.57,77.58,77.52,77.52,16131.0,52.4542,52.461,52.4204,52.4204,16131.0
2015-10-05 13:45:00,77.53,77.62,77.53,77.61,47323.0,52.4272,52.488,52.4272,52.4813,47323.0
2015-10-05 13:50:00,77.6,77.61,77.53,77.61,25039.0,52.4745,52.4813,52.4272,52.4813,25039.0
2015-10-05 13:55:00,77.61,77.65,77.59,77.64,185818.0,52.4813,52.5083,52.4677,52.5015,185818.0
2015-10-05 14:00:00,77.63,77.68,77.63,77.67,130053.0,52.4948,52.5286,52.4948,52.5218,130053.0
2015-10-05 14:05:00,77.66,77.67,77.59,77.61,28226.0,52.5151,52.5218,52.4677,52.4813,28226.0
2015-10-05 14:10:00,77.6,77.66,77.58,77.58,157771.0,52.4745,52.5151,52.461,52.461,157771.0
2015-10-05 14:15:00,77.57,77.64,77.56,77.63,67256.0,52.4542,52.5015,52.4474,52.4948,67256.0
2015-10-05 14:20:00,77.64,77.67,77.63,77.66,50555.0,52.5015,52.5218,52.4948,52.5151,50555.0
2015-10-05 14:25:00,77.66,77.73,77.65,77.65,41092.0,52.5151,52.5624,52.5083,52.5083,41092.0
2015-10-05 14:30:00,77.66,77.71,77.65,77.67,42847.0,52.5151,52.5489,52.5083,52.5218,42847.0
2015-10-05 14:35:00,77.66,77.68,77.56,77.56,86415.0,52.5151,52.5286,52.4474,52.4474,86415.0
2015-10-05 14:40:00,77.56,77.59,77.54,77.55,69853.0,52.4474,52.4677,52.4339,52.4407,69853.0
2015-10-05 14:45:00,77.55,77.55,77.5,77.51,30400.0,52.4407,52.4407,52.4069,52.4136,30400.0
2015-10-05 14:50:00,77.52,77.55,77.48,77.53,26337.0,52.4204,52.4407,52.3933,52.4272,26337.0
2015-10-05 14:55:00,77.53,77.6,77.52,77.59,75632.0,52.4272,52.4745,52.4204,52.4677,75632.0
2015-10-05 15:00:00,77.59,77.67,77.57,77.67,123141.0,52.4677,52.5218,52.4542,52.5218,123141.0
2015-10-05 15:05:00,77.67,77.7,77.64,77.67,156747.0,52.5218,52.5421,52.5015,52.5218,156747.0
2015-10-05 15:10:00,77.68,77.7,77.62,77.65,31184.0,52.5286,52.5421,52.488,52.5083,31184.0
2015-10-05 15:15:00,77.66,77.67,77.53,77.53,32340.0,52.5151,52.5218,52.4272,52.4272,32340.0
2015-10-05 15:20:00,77.53,77.6,77.52,77.55,32355.0,52.4272,52.4745,52.4204,52.4407,32355.0
2015-10-05 15:25:00,77.55,77.63,77.52,77.61,32203.0,52.4407,52.4948,52.4204,52.4813,32203.0
2015-10-05 15:30:00,77.61,77.74,77.6,77.7,59255.0,52.4813,52.5692,52.4745,52.5421,59255.0
2015-10-05 15:35:00,77.7,77.71,77.67,77.7,33927.0,52.5421,52.5489,52.5218,52.5421,33927.0
2015-10-05 15:40:00,77.69,77.74,77.67,77.7,18625.0,52.5354,52.5692,52.5218,52.5421,18625.0
2015-10-05 15:45:00,77.71,77.83,77.71,77.82,47211.0,52.5489,52.63,52.5489,52.6233,47211.0
2015-10-05 15:50:00,77.83,77.87,77.81,77.81,84239.0,52.63,52.6571,52.6165,52.6165,84239.0
2015-10-05 15:55:00,77.81,77.88,77.75,77.77,327165.0,52.6165,52.6638,52.5759,52.5895,327165.0
2015-10-06 09:30:00,77.79,77.94,77.55,77.58,92060.0,52.603,52.7044,52.4407,52.461,92060.0
2015-10-06 09:35:00,77.56,77.61,77.35,77.53,50282.0,52.4474,52.4813,52.3054,52.4272,50282.0
2015-10-06 09:40:00,77.55,77.67,77.54,77.62,26736.0,52.4407,52.5218,52.4339,52.488,26736.0
2015-10-06 09:45:00,77.6,77.77,77.6,77.72,54062.0,52.4745,52.5895,52.4745,52.5556,54062.0
2015-10-06 09:50:00,77.73,77.96,77.73,77.91,68572.0,52.5624,52.7179,52.5624,52.6841,68572.0
2015-10-06 09:55:00,77.92,77.98,77.86,77.98,42485.0,52.6909,52.7315,52.6503,52.7315,42485.0
2015-10-06 10:00:00,77.97,77.98,77.92,77.98,35424.0,52.7247,52.7315,52.6909,52.7315,35424.0
2015-10-06 10:05:00,77.99,78.05,77.95,78.04,47034.0,52.7382,52.7788,52.7112,52.772,47034.0
2015-10-06 10:10:00,78.05,78.11,77.98,77.98,34279.0,52.7788,52.8194,52.7315,52.7315,34279.0
2015-10-06 10:15:00,77.97,77.97,77.88,77.93,46086.0,52.7247,52.7247,52.6638,52.6976,46086.0
2015-10-06 10:20:00,77.92,77.94,77.85,77.85,27286.0,52.6909,52.7044,52.6435,52.6435,27286.0
2015-10-06 10:25:00,77.84,77.94,77.83,77.9,22932.0,52.6368,52.7044,52.63,52.6774,22932.0
2015-10-06 10:30:00,77.9,77.96,77.86,77.94,38976.0,52.6774,52.7179,52.6503,52.7044,38976.0
2015-10-06 10:35:00,77.95,78.09,77.95,78.06,24716.0,52.7112,52.8058,52.7112,52.7856,24716.0
2015-10-06 10:40:00,78.06,78.16,78.06,78.16,30496.0,52.7856,52.8532,52.7856,52.8532,30496.0
2015-10-06 10:45:00,78.16,78.17,77.97,77.97,44936.0,52.8532,52.8599,52.7247,52.7247,44936.0
2015-10-06 10:50:00,77.97,78.0,77.91,77.91,179197.0,52.7247,52.745,52.6841,52.6841,179197.0
2015-10-06 10:55:00,77.91,78.02,77.91,78.02,39561.0,52.6841,52.7585,52.6841,52.7585,39561.0
2015-10-06 11:00:00,78.03,78.07,78.0,78.06,81397.0,52.7653,52.7923,52.745,52.7856,81397.0
2015-10-06 11:05:00,78.06,78.21,78.02,78.19,54896.0,52.7856,52.887,52.7585,52.8735,54896.0
2015-10-06 11:10:00,78.19,78.19,78.03,78.1,46912.0,52.8735,52.8735,52.7653,52.8126,46912.0
2015-10-06 11:15:00,78.11,78.17,78.04,78.04,32994.0,52.8194,52.8599,52.772,52.772,32994.0
2015-10-06 11:20:00,78.02,78.07,77.95,77.97,53643.0,52.7585,52.7923,52.7112,52.7247,53643.0
2015-10-06 11:25:00,77.97,77.99,77.85,77.89,21153.0,52.7247,52.7382,52.6435,52.6706,21153.0
2015-10-06 11:30:00,77.89,77.92,77.75,77.82,43497.0,52.6706,52.6909,52.5759,52.6233,43497.0
2015-10-06 11:35:00,77.82,77.86,77.73,77.82,36573.0,52.6233,52.6503,52.5624,52.6233,36573.0
2015-10-06 11:40:00,77.82,77.85,77.79,77.79,10257.0,52.6233,52.6435,52.603,52.603,10257.0
2015-10-06 11:45:00,77.8,77.86,77.79,77.83,13937.0,52.6097,52.6503,52.603,52.63,13937.0
2015-10-06 11:50:00,77.85,77.85,77.75,77.81,14251.0,52.6435,52.6435,52.5759,52.6165,14251.0
2015-10-06 11:55:00,77.8,77.8,77.68,77.72,101368.0,52.6097,52.6097,52.5286,52.5556,101368.0
2015-10-06 12:00:00,77.73,77.86,77.72,77.83,45482.0,52.5624,52.6503,52.5556,52.63,45482.0
2015-10-06 12:05:00,77.82,77.85,77.74,77.74,74946.0,52.6233,52.6435,52.5692,52.5692,74946.0
2015-10-06 12:10:00,77.73,77.74,77.64,77.66,41438.0,52.5624,52.5692,52.5015,52.5151,41438.0
2015-10-06 12:15:00,77.67,77.78,77.66,77.74,20786.0,52.5218,52.5962,52.5151,52.5692,20786.0
2015-10-06 12:20:00,77.74,77.81,77.72,77.74,61159.0,52.5692,52.6165,52.5556,52.5692,61159.0
2015-10-06 12:25:00,77.74,77.74,77.66,77.67,21960.0,52.5692,52.5692,52.5151,52.5218,21960.0
2015-10-06 12:30:00,77.66,77.67,77.59,77.62,19094.0,52.5151,52.5218,52.4677,52.488,19094.0
2015-10-06 12:35:00,77.6,77.62,77.56,77.62,18509.0,52.4745,52.488,52.4474,52.488,18509.0
2015-10-06 12:40:00,77.62,77.69,77.6,77.69,12192.0,52.488,52.5354,52.4745,52.5354,12192.0
2015-10-06 12:45:00,77.69,77.74,77.67,77.69,168459.0,52.5354,52.5692,52.5218,52.5354,168459.0
2015-10-06 12:50:00,77.68,77.69,77.65,77.65,12370.0,52.5286,52.5354,52.5083,52.5083,12370.0
2015-10-06 12:55:00,77.66,77.66,77.61,77.66,20766.0,52.5151,52.5151,52.4813,52.5151,20766.0
2015-10-06 13:00:00,77.65,77.66,77.6,77.6,32962.0,52.5083,52.5151,52.4745,52.4745,32962.0
2015-10-06 13:05:00,77.61,77.61,77.53,77.55,13495.0,52.4813,52.4813,52.4272,52.4407,13495.0
2015-10-06 13:10:00,77.56,77.63,77.55,77.62,42707.0,52.4474,52.4948,52.4407,52.488,42707.0
2015-10-06 13:15:00,77.62,77.62,77.53,77.54,17402.0,52.488,52.488,52.4272,52.4339,17402.0
2015-10-06 13:20:00,77.55,77.67,77.54,77.65,24153.0,52.4407,52.5218,52.4339,52.5083,24153.0
2015-10-06 13:25:00,77.65,77.71,77.63,77.63,9424.0,52.5083,52.5489,52.4948,52.4948,9424.0
2015-10-06 13:30:00,77.62,77.62,77.5,77.51,25627.0,52.488,52.488,52.4069,52.4136,25627.0
2015-10-06 13:35:00,77.51,77.52,77.44,77.45,14483.0,52.4136,52.4204,52.3663,52.3731,14483.0
2015-10-06 13:40:00,77.45,77.52,77.44,77.51,17760.0,52.3731,52.4204,52.3663,52.4136,17760.0
2015-10-06 13:45:00,77.52,77.58,77.51,77.58,51024.0,52.4204,52.461,52.4136,52.461,51024.0
2015-10-06 13:50:00,77.59,77.6,77.54,77.55,32424.0,52.4677,52.4745,52.4339,52.4407,32424.0
2015-10-06 13:55:00,77.56,77.66,77.53,77.63,17826.0,52.4474,52.5151,52.4272,52.4948,17826.0
2015-10-06 14:00:00,77.62,77.64,77.56,77.64,18030.0,52.488,52.5015,52.4474,52.5015,18030.0
2015-10-06 14:05:00,77.63,77.64,77.51,77.54,45670.0,52.4948,52.5015,52.4136,52.4339,45670.0
2015-10-06 14:10:00,77.54,77.71,77.54,77.69,44838.0,52.4339,52.5489,52.4339,52.5354,44838.0
2015-10-06 14:15:00,77.69,77.77,77.68,77.75,52507.0,52.5354,52.5895,52.5286,52.5759,52507.0
2015-10-06 14:20:00,77.75,77.76,77.68,77.72,37574.0,52.5759,52.5827,52.5286,52.5556,37574.0
2015-10-06 14:25:00,77.72,77.72,77.62,77.67,74284.0,52.5556,52.5556,52.488,52.5218,74284.0
2015-10-06 14:30:00,77.67,77.7,77.61,77.68,36563.0,52.5218,52.5421,52.4813,52.5286,36563.0
2015-10-06 14:35:00,77.68,77.73,77.66,77.73,21638.0,52.5286,52.5624,52.5151,52.5624,21638.0
2015-10-06 14:40:00,77.72,77.73,77.64,77.68,31836.0,52.5556,52.5624,52.5015,52.5286,31836.0
2015-10-06 14:45:00,77.68,77.68,77.59,77.66,43762.0,52.5286,52.5286,52.4677,52.5151,43762.0
2015-10-06 14:50:00,77.67,77.68,77.59,77.61,25945.0,52.5218,52.5286,52.4677,52.4813,25945.0
2015-10-06 14:55:00,77.62,77.62,77.52,77.57,22744.0,52.488,52.488,52.4204,52.4542,22744.0
2015-10-06 15:00:00,77.56,77.61,77.54,77.61,29396.0,52.4474,52.4813,52.4339,52.4813,29396.0
2015-10-06 15:05:00,77.62,77.69,77.6,77.68,38795.0,52.488,52.5354,52.4745,52.5286,38795.0
2015-10-06 15:10:00,77.67,77.68,77.57,77.6,30947.0,52.5218,52.5286,52.4542,52.4745,30947.0
2015-10-06 15:15:00,77.6,77.64,77.54,77.63,21835.0,52.4745,52.5015,52.4339,52.4948,21835.0
2015-10-06 15:20:00,77.62,77.66,77.56,77.65,52111.0,52.488,52.5151,52.4474,52.5083,52111.0
2015-10-06 15:25:00,77.64,77.65,77.59,77.61,38234.0,52.5015,52.5083,52.4677,52.4813,38234.0
2015-10-06 15:30:00,77.61,77.69,77.59,77.63,68309.0,52.4813,52.5354,52.4677,52.4948,68309.0
2015-10-06 15:35:00,77.63,77.63,77.55,77.58,36371.0,52.4948,52.4948,52.4407,52.461,36371.0
2015-10-06 15:40:00,77.58,77.6,77.52,77.55,48914.0,52.461,52.4745,52.4204,52.4407,48914.0
2015-10-06 15:45:00,77.54,77.6,77.54,77.58,30824.0,52.4339,52.4745,52.4339,52.461,30824.0
2015-10-06 15:50:00,77.58,77.59,77.52,77.58,63354.0,52.461,52.4677,52.4204,52.461,63354.0
2015-10-06 15:55:00,77.57,77.6,77.53,77.58,85121.0,52.4542,52.4745,52.4272,52.461,85121.0
2015-10-07 09:30:00,77.88,78.08,77.67,77.91,119978.0,52.6638,52.7991,52.5218,52.6841,119978.0
2015-10-07 09:35:00,77.91,77.92,77.61,77.85,55205.0,52.6841,52.6909,52.4813,52.6435,55205.0
2015-10-07 09:40:00,77.87,77.94,77.7,77.74,54959.0,52.6571,52.7044,52.5421,52.5692,54959.0
2015-10-07 09:45:00,77.75,77.96,77.75,77.96,47479.0,52.5759,52.7179,52.5759,52.7179,47479.0
2015-10-07 09:50:00,77.97,78.08,77.9,77.97,78626.0,52.7247,52.7991,52.6774,52.7247,78626.0
2015-10-07 09:55:00,77.99,78.06,77.95,78.0,34763.0,52.7382,52.7856,52.7112,52.745,34763.0
2015-10-07 10:00:00,78.01,78.14,78.01,78.04,60572.0,52.7517,52.8397,52.7517,52.772,60572.0
2015-10-07 10:05:00,78.05,78.15,78.04,78.08,41301.0,52.7788,52.8464,52.772,52.7991,41301.0
2015-10-07 10:10:00,78.09,78.17,78.05,78.17,43572.0,52.8058,52.8599,52.7788,52.8599,43572.0
2015-10-07 10:15:00,78.17,78.24,78.12,78.15,72566.0,52.8599,52.9073,52.8261,52.8464,72566.0
2015-10-07 10:20:00,78.14,78.22,78.12,78.2,52997.0,52.8397,52.8937,52.8261,52.8802,52997.0
2015-10-07 10:25:00,78.2,78.22,78.13,78.14,29279.0,52.8802,52.8937,52.8329,52.8397,29279.0
2015-10-07 10:30:00,78.15,78.24,78.14,78.2,87477.0,52.8464,52.9073,52.8397,52.8802,87477.0
2015-10-07 10:35:00,78.2,78.22,78.07,78.07,35908.0,52.8802,52.8937,52.7923,52.7923,35908.0
2015-10-07 10:40:00,78.06,78.09,78.0,78.02,59600.0,52.7856,52.8058,52.745,52.7585,59600.0
2015-10-07 10:45:00,78.03,78.08,77.98,77.98,43969.0,52.7653,52.7991,52.7315,52.7315,43969.0
2015-10-07 10:50:00,77.97,78.07,77.89,78.06,40182.0,52.7247,52.7923,52.6706,52.7856,40182.0
2015-10-07 10:55:00,78.07,78.13,78.05,78.11,29825.0,52.7923,52.8329,52.7788,52.8194,29825.0
2015-10-07 11:00:00,78.12,78.23,78.1,78.22,25221.0,52.8261,52.9005,52.8126,52.8937,25221.0
2015-10-07 11:05:00,78.21,78.21,78.02,78.03,29380.0,52.887,52.887,52.7585,52.7653,29380.0
2015-10-07 11:10:00,78.04,78.07,77.94,77.99,51430.0,52.772,52.7923,52.7044,52.7382,51430.0
2015-10-07 11:15:00,77.99,78.0,77.89,77.96,43649.0,52.7382,52.745,52.6706,52.7179,43649.0
2015-10-07 11:20:00,77.97,78.08,77.96,78.0,57547.0,52.7247,52.7991,52.7179,52.745,57547.0
2015-10-07 11:25:00,77.99,78.11,77.95,78.08,42746.0,52.7382,52.8194,52.7112,52.7991,42746.0
2015-10-07 11:30:00,78.07,78.15,78.04,78.11,41612.0,52.7923,52.8464,52.772,52.8194,41612.0
2015-10-07 11:35:00,78.11,78.12,78.04,78.04,39643.0,52.8194,52.8261,52.772,52.772,39643.0
2015-10-07 11:40:00,78.04,78.07,78.0,78.01,27313.0,52.772,52.7923,52.745,52.7517,27313.0
2015-10-07 11:45:00,78.02,78.08,77.99,78.06,33728.0,52.7585,52.7991,52.7382,52.7856,33728.0
2015-10-07 11:50:00,78.07,78.1,78.04,78.08,29195.0,52.7923,52.8126,52.772,52.7991,29195.0
2015-10-07 11:55:00,78.09,78.13,78.01,78.02,46670.0,52.8058,52.8329,52.7517,52.7585,46670.0
2015-10-07 12:00:00,78.01,78.03,77.93,77.94,29053.0,52.7517,52.7653,52.6976,52.7044,29053.0
2015-10-07 12:05:00,77.95,77.99,77.92,77.95,23902.0,52.7112,52.7382,52.6909,52.7112,23902.0
2015-10-07 12:10:00,77.96,77.97,77.75,77.75,65630.0,52.7179,52.7247,52.5759,52.5759,65630.0
2015-10-07 12:15:00,77.77,77.89,77.75,77.89,43739.0,52.5895,52.6706,52.5759,52.6706,43739.0
2015-10-07 12:20:00,77.89,77.93,77.8,77.81,29967.0,52.6706,52.6976,52.6097,52.6165,29967.0
2015-10-07 12:25:00,77.8,77.82,77.73,77.77,24871.0,52.6097,52.6233,52.5624,52.5895,24871.0
2015-10-07 12:30:00,77.76,77.84,77.75,77.83,36984.0,52.5827,52.6368,52.5759,52.63,36984.0
2015-10-07 12:35:00,77.83,77.94,77.8,77.93,27033.0,52.63,52.7044,52.6097,52.6976,27033.0
2015-10-07 12:40:00,77.94,78.01,77.87,78.01,23605.0,52.7044,52.7517,52.6571,52.7517,23605.0
2015-10-07 12:45:00,78.01,78.01,77.92,77.95,20791.0,52.7517,52.7517,52.6909,52.7112,20791.0
2015-10-07 12:50:00,77.96,78.0,77.91,77.93,27965.0,52.7179,52.745,52.6841,52.6976,27965.0
2015-10-07 12:55:00,77.93,77.99,77.92,77.92,17204.0,52.6976,52.7382,52.6909,52.6909,17204.0
2015-10-07 13:00:00,77.91,77.98,77.88,77.88,21679.0,52.6841,52.7315,52.6638,52.6638,21679.0
2015-10-07 13:05:00,77.87,78.03,77.87,78.03,31265.0,52.6571,52.7653,52.6571,52.7653,31265.0
2015-10-07 13:10:00,78.04,78.12,78.04,78.12,27871.0,52.772,52.8261,52.772,52.8261,27871.0
2015-10-07 13:15:00,78.12,78.14,78.02,78.02,21077.0,52.8261,52.8397,52.7585,52.7585,21077.0
2015-10-07 13:20:00,78.02,78.08,78.01,78.04,28404.0,52.7585,52.7991,52.7517,52.772,28404.0
2015-10-07 13:25:00,78.03,78.05,77.94,77.95,41511.0,52.7653,52.7788,52.7044,52.7112,41511.0
2015-10-07 13:30:00,77.96,78.06,77.95,78.02,39872.0,52.7179,52.7856,52.7112,52.7585,39872.0
2015-10-07 13:35:00,78.03,78.06,78.0,78.04,30884.0,52.7653,52.7856,52.745,52.772,30884.0
2015-10-07 13:40:00,78.03,78.13,77.97,78.09,35337.0,52.7653,52.8329,52.7247,52.8058,35337.0
2015-10-07 13:45:00,78.11,78.12,78.04,78.09,28911.0,52.8194,52.8261,52.772,52.8058,28911.0
2015-10-07 13:50:00,78.09,78.1,77.92,77.95,33686.0,52.8058,52.8126,52.6909,52.7112,33686.0
2015-10-07 13:55:00,77.96,78.11,77.96,78.04,34318.0,52.7179,52.8194,52.7179,52.772,34318.0
2015-10-07 14:00:00,78.05,78.15,78.05,78.14,40996.0,52.7788,52.8464,52.7788,52.8397,40996.0
2015-10-07 14:05:00,78.13,78.18,78.11,78.11,34663.0,52.8329,52.8667,52.8194,52.8194,34663.0
2015-10-07 14:10:00,78.11,78.11,77.95,77.96,29372.0,52.8194,52.8194,52.7112,52.7179,29372.0
2015-10-07 14:15:00,77.96,78.01,77.93,77.95,36709.0,52.7179,52.7517,52.6976,52.7112,36709.0
2015-10-07 14:20:00,77.95,77.95,77.81,77.86,45203.0,52.7112,52.7112,52.6165,52.6503,45203.0
2015-10-07 14:25:00,77.86,78.0,77.85,78.0,177964.0,52.6503,52.745,52.6435,52.745,177964.0
2015-10-07 14:30:00,78.0,78.06,77.86,77.87,72766.0,52.745,52.7856,52.6503,52.6571,72766.0
2015-10-07 14:35:00,77.87,77.92,77.86,77.88,164477.0,52.6571,52.6909,52.6503,52.6638,164477.0
2015-10-07 14:40:00,77.88,77.95,77.88,77.92,40722.0,52.6638,52.7112,52.6638,52.6909,40722.0
2015-10-07 14:45:00,77.92,77.93,77.84,77.87,35286.0,52.6909,52.6976,52.6368,52.6571,35286.0
2015-10-07 14:50:00,77.87,77.9,77.84,77.9,42062.0,52.6571,52.6774,52.6368,52.6774,42062.0
2015-10-07 14:55:00,77.89,77.91,77.85,77.86,92686.0,52.6706,52.6841,52.6435,52.6503,92686.0
2015-10-07 15:00:00,77.85,77.94,77.84,77.93,40311.0,52.6435,52.7044,52.6368,52.6976,40311.0
2015-10-07 15:05:00,77.93,77.97,77.87,77.9,45104.0,52.6976,52.7247,52.6571,52.6774,45104.0
2015-10-07 15:10:00,77.9,77.98,77.89,77.93,29715.0,52.6774,52.7315,52.6706,52.6976,29715.0
2015-10-07 15:15:00,77.93,78.08,77.92,78.04,48157.0,52.6976,52.7991,52.6909,52.772,48157.0
2015-10-07 15:20:00,78.04,78.04,77.94,77.98,32460.0,52.772,52.772,52.7044,52.7315,32460.0
2015-10-07 15:25:00,77.98,77.99,77.88,77.92,36208.0,52.7315,52.7382,52.6638,52.6909,36208.0
2015-10-07 15:30:00,77.93,77.96,77.92,77.95,32083.0,52.6976,52.7179,52.6909,52.7112,32083.0
2015-10-07 15:35:00,77.96,78.04,77.94,78.02,24224.0,52.7179,52.772,52.7044,52.7585,24224.0
2015-10-07 15:40:00,78.02,78.14,78.01,78.13,29031.0,52.7585,52.8397,52.7517,52.8329,29031.0
2015-10-07 15:45:00,78.14,78.16,78.08,78.12,47857.0,52.8397,52.8532,52.7991,52.8261,47857.0
2015-10-07 15:50:00,78.11,78.25,78.11,78.25,30221.0,52.8194,52.914,52.8194,52.914,30221.0
2015-10-07 15:55:00,78.26,78.45,78.26,78.44,417550.0,52.9208,53.0493,52.9208,53.0425,417550.0
2015-10-08 09:30:00,78.39,78.59,78.3,78.52,109278.0,53.0087,53.144,52.9478,53.0966,109278.0
2015-10-08 09:35:00,78.5,78.58,78.3,78.36,39649.0,53.0831,53.1372,52.9478,52.9884,39649.0
2015-10-08 09:40:00,78.36,78.36,78.13,78.19,47459.0,52.9884,52.9884,52.8329,52.8735,47459.0
2015-10-08 09:45:00,78.17,78.41,78.15,78.39,30035.0,52.8599,53.0222,52.8464,53.0087,30035.0
2015-10-08 09:50:00,78.39,78.48,78.34,78.48,50092.0,53.0087,53.0696,52.9749,53.0696,50092.0
2015-10-08 09:55:00,78.47,78.56,78.44,78.54,46101.0,53.0628,53.1237,53.0425,53.1101,46101.0
2015-10-08 10:00:00,78.56,78.69,78.55,78.67,35485.0,53.1237,53.2116,53.1169,53.198,35485.0
2015-10-08 10:05:00,78.68,78.78,78.67,78.78,78527.0,53.2048,53.2724,53.198,53.2724,78527.0
2015-10-08 10:10:00,78.77,78.85,78.75,78.77,42347.0,53.2657,53.3198,53.2521,53.2657,42347.0
2015-10-08 10:15:00,78.76,78.82,78.73,78.79,70781.0,53.2589,53.2995,53.2386,53.2792,70781.0
2015-10-08 10:20:00,78.8,78.93,78.77,78.87,248370.0,53.286,53.3739,53.2657,53.3333,248370.0
2015-10-08 10:25:00,78.88,79.0,78.88,78.98,96910.0,53.3401,53.4212,53.3401,53.4077,96910.0
2015-10-08 10:30:00,78.97,78.98,78.87,78.92,24349.0,53.4009,53.4077,53.3333,53.3671,24349.0
2015-10-08 10:35:00,78.92,78.95,78.89,78.92,26409.0,53.3671,53.3874,53.3468,53.3671,26409.0
2015-10-08 10:40:00,78.92,78.94,78.88,78.89,32887.0,53.3671,53.3806,53.3401,53.3468,32887.0
2015-10-08 10:45:00,78.89,79.01,78.89,78.93,57190.0,53.3468,53.428,53.3468,53.3739,57190.0
2015-10-08 10:50:00,78.92,78.93,78.87,78.91,35933.0,53.3671,53.3739,53.3333,53.3603,35933.0
2015-10-08 10:55:00,78.92,78.92,78.85,78.86,32239.0,53.3671,53.3671,53.3198,53.3265,32239.0
2015-10-08 11:00:00,78.85,78.9,78.81,78.81,36176.0,53.3198,53.3536,53.2927,53.2927,36176.0
2015-10-08 11:05:00,78.81,78.88,78.8,78.88,64572.0,53.2927,53.3401,53.286,53.3401,64572.0
2015-10-08 11:10:00,78.88,78.92,78.83,78.83,40809.0,53.3401,53.3671,53.3062,53.3062,40809.0
2015-10-08 11:15:00,78.84,78.84,78.78,78.8,66154.0,53.313,53.313,53.2724,53.286,66154.0
2015-10-08 11:20:00,78.79,78.83,78.74,78.76,52879.0,53.2792,53.3062,53.2454,53.2589,52879.0
2015-10-08 11:25:00,78.76,78.81,78.76,78.76,52439.0,53.2589,53.2927,53.2589,53.2589,52439.0
2015-10-08 11:30:00,78.75,78.77,78.68,78.7,35838.0,53.2521,53.2657,53.2048,53.2183,35838.0
2015-10-08 11:35:00,78.69,78.72,78.62,78.62,29221.0,53.2116,53.2319,53.1642,53.1642,29221.0
2015-10-08 11:40:00,78.61,78.79,78.61,78.79,50847.0,53.1575,53.2792,53.1575,53.2792,50847.0
2015-10-08 11:45:00,78.79,78.79,78.73,78.76,19457.0,53.2792,53.2792,53.2386,53.2589,19457.0
2015-10-08 11:50:00,78.77,78.8,78.7,78.7,11634.0,53.2657,53.286,53.2183,53.2183,11634.0
2015-10-08 11:55:00,78.7,78.73,78.66,78.67,18952.0,53.2183,53.2386,53.1913,53.198,18952.0
2015-10-08 12:00:00,78.67,78.75,78.66,78.74,27584.0,53.198,53.2521,53.1913,53.2454,27584.0
2015-10-08 12:05:00,78.74,78.77,78.64,78.65,25208.0,53.2454,53.2657,53.1778,53.1845,25208.0
2015-10-08 12:10:00,78.64,78.65,78.56,78.56,19367.0,53.1778,53.1845,53.1237,53.1237,19367.0
2015-10-08 12:15:00,78.56,78.68,78.56,78.61,16996.0,53.1237,53.2048,53.1237,53.1575,16996.0
2015-10-08 12:20:00,78.61,78.63,78.58,78.61,20665.0,53.1575,53.171,53.1372,53.1575,20665.0
2015-10-08 12:25:00,78.61,78.65,78.55,78.56,19749.0,53.1575,53.1845,53.1169,53.1237,19749.0
2015-10-08 12:30:00,78.56,78.58,78.52,78.55,35206.0,53.1237,53.1372,53.0966,53.1169,35206.0
2015-10-08 12:35:00,78.54,78.56,78.43,78.43,38377.0,53.1101,53.1237,53.0358,53.0358,38377.0
2015-10-08 12:40:00,78.44,78.47,78.41,78.43,34248.0,53.0425,53.0628,53.0222,53.0358,34248.0
2015-10-08 12:45:00,78.44,78.45,78.32,78.34,30450.0,53.0425,53.0493,52.9614,52.9749,30450.0
2015-10-08 12:50:00,78.32,78.36,78.28,78.35,19410.0,52.9614,52.9884,52.9343,52.9817,19410.0
2015-10-08 12:55:00,78.36,78.43,78.36,78.42,13347.0,52.9884,53.0358,52.9884,53.029,13347.0
2015-10-08 13:00:00,78.43,78.47,78.38,78.38,7713.0,53.0358,53.0628,53.0019,53.0019,7713.0
2015-10-08 13:05:00,78.38,78.38,78.3,78.35,24693.0,53.0019,53.0019,52.9478,52.9817,24693.0
2015-10-08 13:10:00,78.35,78.37,78.29,78.29,17807.0,52.9817,52.9952,52.9411,52.9411,17807.0
2015-10-08 13:15:00,78.28,78.33,78.26,78.33,16672.0,52.9343,52.9681,52.9208,52.9681,16672.0
2015-10-08 13:20:00,78.33,78.39,78.32,78.37,14558.0,52.9681,53.0087,52.9614,52.9952,14558.0
2015-10-08 13:25:00,78.36,78.4,78.3,78.39,14754.0,52.9884,53.0155,52.9478,53.0087,14754.0
2015-10-08 13:30:00,78.38,78.49,78.37,78.42,43923.0,53.0019,53.0763,52.9952,53.029,43923.0
2015-10-08 13:35:00,78.41,78.44,78.39,78.39,17013.0,53.0222,53.0425,53.0087,53.0087,17013.0
2015-10-08 13:40:00,78.4,78.44,78.35,78.43,19716.0,53.0155,53.0425,52.9817,53.0358,19716.0
2015-10-08 13:45:00,78.44,78.45,78.4,78.42,13652.0,53.0425,53.0493,53.0155,53.029,13652.0
2015-10-08 13:50:00,78.4,78.4,78.35,78.38,14634.0,53.0155,53.0155,52.9817,53.0019,14634.0
2015-10-08 13:55:00,78.38,78.41,78.32,78.33,30430.0,53.0019,53.0222,52.9614,52.9681,30430.0
2015-10-08 14:00:00,78.33,78.59,78.33,78.55,76722.0,52.9681,53.144,52.9681,53.1169,76722.0
2015-10-08 14:05:00,78.56,78.76,78.49,78.68,72635.0,53.1237,53.2589,53.0763,53.2048,72635.0
2015-10-08 14:10:00,78.68,78.88,78.67,78.81,55009.0,53.2048,53.3401,53.198,53.2927,55009.0
2015-10-08 14:15:00,78.8,78.91,78.73,78.84,60981.0,53.286,53.3603,53.2386,53.313,60981.0
2015-10-08 14:20:00,78.84,78.95,78.81,78.93,58680.0,53.313,53.3874,53.2927,53.3739,58680.0
2015-10-08 14:25:00,78.92,78.95,78.82,78.88,55563.0,53.3671,53.3874,53.2995,53.3401,55563.0
2015-10-08 14:30:00,78.89,79.0,78.87,78.97,39791.0,53.3468,53.4212,53.3333,53.4009,39791.0
2015-10-08 14:35:00,78.96,78.99,78.92,78.99,41460.0,53.3942,53.4144,53.3671,53.4144,41460.0
2015-10-08 14:40:00,78.98,79.03,78.96,78.97,25189.0,53.4077,53.4415,53.3942,53.4009,25189.0
2015-10-08 14:45:00,78.97,78.99,78.91,78.95,61922.0,53.4009,53.4144,53.3603,53.3874,61922.0
2015-10-08 14:50:00,78.95,78.98,78.94,78.98,110468.0,53.3874,53.4077,53.3806,53.4077,110468.0
2015-10-08 14:55:00,78.98,79.07,78.96,79.05,75422.0,53.4077,53.4685,53.3942,53.455,75422.0
2015-10-08 15:00:00,79.05,79.09,79.02,79.03,65632.0,53.455,53.4821,53.4347,53.4415,65632.0
2015-10-08 15:05:00,79.03,79.09,79.01,79.08,37278.0,53.4415,53.4821,53.428,53.4753,37278.0
2015-10-08 15:10:00,79.09,79.14,79.06,79.09,47048.0,53.4821,53.5159,53.4618,53.4821,47048.0
2015-10-08 15:15:00,79.09,79.18,79.08,79.15,37081.0,53.4821,53.5429,53.4753,53.5226,37081.0
2015-10-08 15:20:00,79.15,79.2,79.06,79.07,123937.0,53.5226,53.5564,53.4618,53.4685,123937.0
2015-10-08 15:25:00,79.07,79.15,79.06,79.11,56532.0,53.4685,53.5226,53.4618,53.4956,56532.0
2015-10-08 15:30:00,79.12,79.19,79.12,79.13,66260.0,53.5023,53.5497,53.5023,53.5091,66260.0
2015-10-08 15:35:00,79.12,79.13,79.0,79.0,42678.0,53.5023,53.5091,53.4212,53.4212,42678.0
2015-10-08 15:40:00,79.02,79.13,79.02,79.12,39622.0,53.4347,53.5091,53.4347,53.5023,39622.0
2015-10-08 15:45:00,79.12,79.18,79.11,79.16,37003.0,53.5023,53.5429,53.4956,53.5294,37003.0
2015-10-08 15:50:00,79.16,79.19,79.15,79.19,68198.0,53.5294,53.5497,53.5226,53.5497,68198.0
2015-10-08 15:55:00,79.18,79.19,79.1,79.11,113142.0,53.5429,53.5497,53.4888,53.4956,113142.0
2015-10-09 09:30:00,79.1,79.18,78.98,78.98,47371.0,53.4888,53.5429,53.4077,53.4077,47371.0
2015-10-09 09:35:00,78.98,79.0,78.83,78.92,45420.0,53.4077,53.4212,53.3062,53.3671,45420.0
2015-10-09 09:40:00,78.92,79.02,78.86,78.86,38568.0,53.3671,53.4347,53.3265,53.3265,38568.0
2015-10-09 09:45:00,78.87,78.93,78.85,78.93,55666.0,53.3333,53.3739,53.3198,53.3739,55666.0
2015-10-09 09:50:00,78.93,78.96,78.86,78.87,37860.0,53.3739,53.3942,53.3265,53.3333,37860.0
2015-10-09 09:55:00,78.86,78.86,78.73,78.77,96845.0,53.3265,53.3265,53.2386,53.2657,96845.0
2015-10-09 10:00:00,78.79,78.93,78.78,78.85,27160.0,53.2792,53.3739,53.2724,53.3198,27160.0
2015-10-09 10:05:00,78.85,78.94,78.82,78.91,161982.0,53.3198,53.3806,53.2995,53.3603,161982.0
2015-10-09 10:10:00,78.91,78.91,78.78,78.87,46126.0,53.3603,53.3603,53.2724,53.3333,46126.0
2015-10-09 10:15:00,78.88,78.88,78.81,78.85,24363.0,53.3401,53.3401,53.2927,53.3198,24363.0
2015-10-09 10:20:00,78.85,78.88,78.75,78.76,109401.0,53.3198,53.3401,53.2521,53.2589,109401.0
2015-10-09 10:25:00,78.75,78.83,78.72,78.8,88103.0,53.2521,53.3062,53.2319,53.286,88103.0
2015-10-09 10:30:00,78.79,78.83,78.74,78.77,48953.0,53.2792,53.3062,53.2454,53.2657,48953.0
2015-10-09 10:35:00,78.76,78.79,78.72,78.75,46444.0,53.2589,53.2792,53.2319,53.2521,46444.0
2015-10-09 10:40:00,78.75,78.87,78.75,78.86,55750.0,53.2521,53.3333,53.2521,53.3265,55750.0
2015-10-09 10:45:00,78.86,78.89,78.81,78.82,43227.0,53.3265,53.3468,53.2927,53.2995,43227.0
2015-10-09 10:50:00,78.82,78.83,78.74,78.74,42405.0,53.2995,53.3062,53.2454,53.2454,42405.0
2015-10-09 10:55:00,78.74,78.83,78.71,78.81,59969.0,53.2454,53.3062,53.2251,53.2927,59969.0
2015-10-09 11:00:00,78.82,78.85,78.75,78.75,25925.0,53.2995,53.3198,53.2521,53.2521,25925.0
2015-10-09 11:05:00,78.76,78.76,78.71,78.74,26078.0,53.2589,53.2589,53.2251,53.2454,26078.0
2015-10-09 11:10:00,78.73,78.82,78.72,78.8,36084.0,53.2386,53.2995,53.2319,53.286,36084.0
2015-10-09 11:15:00,78.81,78.85,78.78,78.84,60924.0,53.2927,53.3198,53.2724,53.313,60924.0
2015-10-09 11:20:00,78.84,78.86,78.81,78.86,51838.0,53.313,53.3265,53.2927,53.3265,51838.0
2015-10-09 11:25:00,78.85,78.87,78.82,78.83,36532.0,53.3198,53.3333,53.2995,53.3062,36532.0
2015-10-09 11:30:00,78.83,78.87,78.81,78.82,78231.0,53.3062,53.3333,53.2927,53.2995,78231.0
2015-10-09 11:35:00,78.82,78.85,78.76,78.8,60981.0,53.2995,53.3198,53.2589,53.286,60981.0
2015-10-09 11:40:00,78.79,78.81,78.75,78.78,41511.0,53.2792,53.2927,53.2521,53.2724,41511.0
2015-10-09 11:45:00,78.78,78.8,78.76,78.8,30954.0,53.2724,53.286,53.2589,53.286,30954.0
2015-10-09 11:50:00,78.8,78.87,78.8,78.81,18237.0,53.286,53.3333,53.286,53.2927,18237.0
2015-10-09 11:55:00,78.81,78.89,78.8,78.86,33686.0,53.2927,53.3468,53.286,53.3265,33686.0
2015-10-09 12:00:00,78.88,78.92,78.84,78.9,13826.0,53.3401,53.3671,53.313,53.3536,13826.0
2015-10-09 12:05:00,78.9,78.9,78.8,78.81,13715.0,53.3536,53.3536,53.286,53.2927,13715.0
2015-10-09 12:10:00,78.8,78.83,78.75,78.79,20583.0,53.286,53.3062,53.2521,53.2792,20583.0
2015-10-09 12:15:00,78.78,78.81,78.75,78.78,19390.0,53.2724,53.2927,53.2521,53.2724,19390.0
2015-10-09 12:20:00,78.78,78.78,78.72,78.74,62478.0,53.2724,53.2724,53.2319,53.2454,62478.0
2015-10-09 12:25:00,78.73,78.76,78.71,78.74,8185.0,53.2386,53.2589,53.2251,53.2454,8185.0
2015-10-09 12:30:00,78.73,78.74,78.67,78.73,41956.0,53.2386,53.2454,53.198,53.2386,41956.0
2015-10-09 12:35:00,78.72,78.74,78.68,78.69,15890.0,53.2319,53.2454,53.2048,53.2116,15890.0
2015-10-09 12:40:00,78.69,78.7,78.63,78.64,17745.0,53.2116,53.2183,53.171,53.1778,17745.0
2015-10-09 12:45:00,78.64,78.64,78.59,78.64,8146.0,53.1778,53.1778,53.144,53.1778,8146.0
2015-10-09 12:50:00,78.65,78.7,78.63,78.7,12577.0,53.1845,53.2183,53.171,53.2183,12577.0
2015-10-09 12:55:00,78.71,78.76,78.7,78.74,8719.0,53.2251,53.2589,53.2183,53.2454,8719.0
2015-10-09 13:00:00,78.73,78.76,78.69,78.75,14548.0,53.2386,53.2589,53.2116,53.2521,14548.0
2015-10-09 13:05:00,78.75,78.75,78.66,78.66,13892.0,53.2521,53.2521,53.1913,53.1913,13892.0
2015-10-09 13:10:00,78.66,78.68,78.61,78.65,14834.0,53.1913,53.2048,53.1575,53.1845,14834.0
2015-10-09 13:15:00,78.65,78.73,78.65,78.73,15897.0,53.1845,53.2386,53.1845,53.2386,15897.0
2015-10-09 13:20:00,78.73,78.75,78.7,78.74,14775.0,53.2386,53.2521,53.2183,53.2454,14775.0
2015-10-09 13:25:00,78.75,78.75,78.71,78.73,13120.0,53.2521,53.2521,53.2251,53.2386,13120.0
2015-10-09 13:30:00,78.74,78.74,78.69,78.73,9973.0,53.2454,53.2454,53.2116,53.2386,9973.0
2015-10-09 13:35:00,78.73,78.77,78.7,78.76,20744.0,53.2386,53.2657,53.2183,53.2589,20744.0
2015-10-09 13:40:00,78.77,78.85,78.74,78.84,62249.0,53.2657,53.3198,53.2454,53.313,62249.0
2015-10-09 13:45:00,78.84,78.88,78.82,78.83,24432.0,53.313,53.3401,53.2995,53.3062,24432.0
2015-10-09 13:50:00,78.82,78.82,78.79,78.82,25111.0,53.2995,53.2995,53.2792,53.2995,25111.0
2015-10-09 13:55:00,78.81,78.83,78.78,78.78,14216.0,53.2927,53.3062,53.2724,53.2724,14216.0
2015-10-09 14:00:00,78.79,78.79,78.74,78.75,18011.0,53.2792,53.2792,53.2454,53.2521,18011.0
2015-10-09 14:05:00,78.75,78.76,78.7,78.75,15343.0,53.2521,53.2589,53.2183,53.2521,15343.0
2015-10-09 14:10:00,78.74,78.79,78.74,78.78,9041.0,53.2454,53.2792,53.2454,53.2724,9041.0
2015-10-09 14:15:00,78.79,78.8,78.72,78.74,13310.0,53.2792,53.286,53.2319,53.2454,13310.0
2015-10-09 14:20:00,78.74,78.75,78.7,78.74,16347.0,53.2454,53.2521,53.2183,53.2454,16347.0
2015-10-09 14:25:00,78.74,78.76,78.72,78.72,17583.0,53.2454,53.2589,53.2319,53.2319,17583.0
2015-10-09 14:30:00,78.72,78.72,78.68,78.68,30231.0,53.2319,53.2319,53.2048,53.2048,30231.0
2015-10-09 14:35:00,78.68,78.75,78.67,78.74,39181.0,53.2048,53.2521,53.198,53.2454,39181.0
2015-10-09 14:40:00,78.73,78.75,78.7,78.7,28606.0,53.2386,53.2521,53.2183,53.2183,28606.0
2015-10-09 14:45:00,78.7,78.74,78.69,78.74,20527.0,53.2183,53.2454,53.2116,53.2454,20527.0
2015-10-09 14:50:00,78.75,78.76,78.72,78.75,21986.0,53.2521,53.2589,53.2319,53.2521,21986.0
2015-10-09 14:55:00,78.75,78.81,78.74,78.8,16721.0,53.2521,53.2927,53.2454,53.286,16721.0
2015-10-09 15:00:00,78.79,78.79,78.75,78.77,14334.0,53.2792,53.2792,53.2521,53.2657,14334.0
2015-10-09 15:05:00,78.78,78.83,78.77,78.83,20311.0,53.2724,53.3062,53.2657,53.3062,20311.0
2015-10-09 15:10:00,78.82,78.83,78.75,78.76,17069.0,53.2995,53.3062,53.2521,53.2589,17069.0
2015-10-09 15:15:00,78.75,78.78,78.75,78.77,11906.0,53.2521,53.2724,53.2521,53.2657,11906.0
2015-10-09 15:20:00,78.75,78.84,78.75,78.83,17648.0,53.2521,53.313,53.2521,53.3062,17648.0
2015-10-09 15:25:00,78.83,78.84,78.78,78.82,60249.0,53.3062,53.313,53.2724,53.2995,60249.0
2015-10-09 15:30:00,78.82,78.87,78.82,78.84,18829.0,53.2995,53.3333,53.2995,53.313,18829.0
2015-10-09 15:35:00,78.83,78.87,78.81,78.85,25541.0,53.3062,53.3333,53.2927,53.3198,25541.0
2015-10-09 15:40:00,78.86,78.93,78.84,78.93,29967.0,53.3265,53.3739,53.313,53.3739,29967.0
2015-10-09 15:45:00,78.95,79.02,78.94,79.01,32067.0,53.3874,53.4347,53.3806,53.428,32067.0
2015-10-09 15:50:00,79.01,79.03,78.97,79.0,36496.0,53.428,53.4415,53.4009,53.4212,36496.0
2015-10-09 15:55:00,79.0,79.07,78.98,79.0,123291.0,53.4212,53.4685,53.4077,53.4212,123291.0
2015-10-12 09:30:00,79.16,79.3,78.99,79.3,85825.0,53.5294,53.6241,53.4144,53.6241,85825.0
2015-10-12 09:35:00,79.24,79.33,79.23,79.3,33203.0,53.5835,53.6444,53.5767,53.6241,33203.0
2015-10-12 09:40:00,79.28,79.31,79.18,79.25,27468.0,53.6105,53.6308,53.5429,53.5903,27468.0
2015-10-12 09:45:00,79.25,79.28,79.19,79.19,51143.0,53.5903,53.6105,53.5497,53.5497,51143.0
2015-10-12 09:50:00,79.18,79.25,79.17,79.23,44451.0,53.5429,53.5903,53.5362,53.5767,44451.0
2015-10-12 09:55:00,79.22,79.26,79.17,79.26,41188.0,53.57,53.597,53.5362,53.597,41188.0
2015-10-12 10:00:00,79.27,79.44,79.26,79.4,58229.0,53.6038,53.7187,53.597,53.6917,58229.0
2015-10-12 10:05:00,79.4,79.44,79.32,79.39,29201.0,53.6917,53.7187,53.6376,53.6849,29201.0
2015-10-12 10:10:00,79.39,79.51,79.39,79.49,29929.0,53.6849,53.7661,53.6849,53.7525,29929.0
2015-10-12 10:15:00,79.49,79.55,79.46,79.53,39629.0,53.7525,53.7931,53.7323,53.7796,39629.0
2015-10-12 10:20:00,79.53,79.67,79.53,79.61,37360.0,53.7796,53.8743,53.7796,53.8337,37360.0
2015-10-12 10:25:00,79.61,79.66,79.56,79.64,50189.0,53.8337,53.8675,53.7999,53.854,50189.0
2015-10-12 10:30:00,79.63,79.68,79.6,79.67,93360.0,53.8472,53.881,53.8269,53.8743,93360.0
2015-10-12 10:35:00,79.67,79.81,79.66,79.76,288436.0,53.8743,53.9689,53.8675,53.9351,288436.0
2015-10-12 10:40:00,79.77,79.79,79.63,79.66,32558.0,53.9419,53.9554,53.8472,53.8675,32558.0
2015-10-12 10:45:00,79.67,79.85,79.67,79.83,57457.0,53.8743,53.996,53.8743,53.9825,57457.0
2015-10-12 10:50:00,79.82,79.85,79.65,79.66,29219.0,53.9757,53.996,53.8607,53.8675,29219.0
2015-10-12 10:55:00,79.67,79.67,79.56,79.57,43734.0,53.8743,53.8743,53.7999,53.8066,43734.0
2015-10-12 11:00:00,79.56,79.58,79.49,79.5,96696.0,53.7999,53.8134,53.7525,53.7593,96696.0
2015-10-12 11:05:00,79.52,79.53,79.43,79.48,27610.0,53.7728,53.7796,53.712,53.7458,27610.0
2015-10-12 11:10:00,79.49,79.57,79.48,79.54,40661.0,53.7525,53.8066,53.7458,53.7864,40661.0
2015-10-12 11:15:00,79.54,79.54,79.4,79.42,40986.0,53.7864,53.7864,53.6917,53.7052,40986.0
2015-10-12 11:20:00,79.42,79.46,79.39,79.45,33162.0,53.7052,53.7323,53.6849,53.7255,33162.0
2015-10-12 11:25:00,79.47,79.51,79.44,79.45,34497.0,53.739,53.7661,53.7187,53.7255,34497.0
2015-10-12 11:30:00,79.44,79.49,79.39,79.41,25919.0,53.7187,53.7525,53.6849,53.6984,25919.0
2015-10-12 11:35:00,79.4,79.48,79.4,79.45,31329.0,53.6917,53.7458,53.6917,53.7255,31329.0
2015-10-12 11:40:00,79.46,79.58,79.45,79.52,41082.0,53.7323,53.8134,53.7255,53.7728,41082.0
2015-10-12 11:45:00,79.54,79.55,79.47,79.49,12994.0,53.7864,53.7931,53.739,53.7525,12994.0
2015-10-12 11:50:00,79.5,79.52,79.46,79.5,30266.0,53.7593,53.7728,53.7323,53.7593,30266.0
2015-10-12 11:55:00,79.51,79.58,79.5,79.55,38717.0,53.7661,53.8134,53.7593,53.7931,38717.0
2015-10-12 12:00:00,79.55,79.61,79.5,79.58,18429.0,53.7931,53.8337,53.7593,53.8134,18429.0
2015-10-12 12:05:00,79.58,79.65,79.58,79.65,18067.0,53.8134,53.8607,53.8134,53.8607,18067.0
2015-10-12 12:10:00,79.65,79.66,79.61,79.63,23827.0,53.8607,53.8675,53.8337,53.8472,23827.0
2015-10-12 12:15:00,79.63,79.64,79.5,79.52,25663.0,53.8472,53.854,53.7593,53.7728,25663.0
2015-10-12 12:20:00,79.51,79.52,79.46,79.51,38982.0,53.7661,53.7728,53.7323,53.7661,38982.0
2015-10-12 12:25:00,79.52,79.59,79.52,79.56,31297.0,53.7728,53.8202,53.7728,53.7999,31297.0
2015-10-12 12:30:00,79.55,79.57,79.48,79.52,23410.0,53.7931,53.8066,53.7458,53.7728,23410.0
2015-10-12 12:35:00,79.51,79.56,79.49,79.54,16956.0,53.7661,53.7999,53.7525,53.7864,16956.0
2015-10-12 12:40:00,79.54,79.63,79.54,79.55,16132.0,53.7864,53.8472,53.7864,53.7931,16132.0
2015-10-12 12:45:00,79.56,79.6,79.52,79.53,21858.0,53.7999,53.8269,53.7728,53.7796,21858.0
2015-10-12 12:50:00,79.53,79.59,79.52,79.58,28695.0,53.7796,53.8202,53.7728,53.8134,28695.0
2015-10-12 12:55:00,79.58,79.58,79.53,79.53,13336.0,53.8134,53.8134,53.7796,53.7796,13336.0
2015-10-12 13:00:00,79.54,79.6,79.51,79.51,23122.0,53.7864,53.8269,53.7661,53.7661,23122.0
2015-10-12 13:05:00,79.5,79.54,79.48,79.52,28122.0,53.7593,53.7864,53.7458,53.7728,28122.0
2015-10-12 13:10:00,79.53,79.62,79.53,79.6,12284.0,53.7796,53.8405,53.7796,53.8269,12284.0
2015-10-12 13:15:00,79.6,79.62,79.55,79.59,17252.0,53.8269,53.8405,53.7931,53.8202,17252.0
2015-10-12 13:20:00,79.58,79.61,79.55,79.58,21045.0,53.8134,53.8337,53.7931,53.8134,21045.0
2015-10-12 13:25:00,79.57,79.59,79.52,79.52,19739.0,53.8066,53.8202,53.7728,53.7728,19739.0
2015-10-12 13:30:00,79.52,79.55,79.5,79.5,17274.0,53.7728,53.7931,53.7593,53.7593,17274.0
2015-10-12 13:35:00,79.49,79.49,79.39,79.4,29782.0,53.7525,53.7525,53.6849,53.6917,29782.0
2015-10-12 13:40:00,79.4,79.51,79.4,79.45,36702.0,53.6917,53.7661,53.6917,53.7255,36702.0
2015-10-12 13:45:00,79.45,79.48,79.4,79.44,27606.0,53.7255,53.7458,53.6917,53.7187,27606.0
2015-10-12 13:50:00,79.45,79.47,79.39,79.39,33531.0,53.7255,53.739,53.6849,53.6849,33531.0
2015-10-12 13:55:00,79.38,79.41,79.36,79.4,26382.0,53.6782,53.6984,53.6646,53.6917,26382.0
2015-10-12 14:00:00,79.39,79.42,79.37,79.42,36175.0,53.6849,53.7052,53.6714,53.7052,36175.0
2015-10-12 14:05:00,79.42,79.47,79.39,79.46,29646.0,53.7052,53.739,53.6849,53.7323,29646.0
2015-10-12 14:10:00,79.46,79.48,79.38,79.41,17828.0,53.7323,53.7458,53.6782,53.6984,17828.0
2015-10-12 14:15:00,79.41,79.43,79.38,79.39,24613.0,53.6984,53.712,53.6782,53.6849,24613.0
2015-10-12 14:20:00,79.39,79.42,79.36,79.41,29180.0,53.6849,53.7052,53.6646,53.6984,29180.0
2015-10-12 14:25:00,79.4,79.42,79.38,79.39,21163.0,53.6917,53.7052,53.6782,53.6849,21163.0
2015-10-12 14:30:00,79.4,79.43,79.38,79.4,28372.0,53.6917,53.712,53.6782,53.6917,28372.0
2015-10-12 14:35:00,79.41,79.42,79.36,79.36,18852.0,53.6984,53.7052,53.6646,53.6646,18852.0
2015-10-12 14:40:00,79.37,79.43,79.37,79.42,29235.0,53.6714,53.712,53.6714,53.7052,29235.0
2015-10-12 14:45:00,79.43,79.45,79.38,79.45,16952.0,53.712,53.7255,53.6782,53.7255,16952.0
2015-10-12 14:50:00,79.44,79.5,79.42,79.48,41404.0,53.7187,53.7593,53.7052,53.7458,41404.0
2015-10-12 14:55:00,79.49,79.49,79.45,79.46,27778.0,53.7525,53.7525,53.7255,53.7323,27778.0
2015-10-12 15:00:00,79.47,79.5,79.45,79.48,26656.0,53.739,53.7593,53.7255,53.7458,26656.0
2015-10-12 15:05:00,79.47,79.52,79.44,79.51,30308.0,53.739,53.7728,53.7187,53.7661,30308.0
2015-10-12 15:10:00,79.5,79.53,79.48,79.5,30390.0,53.7593,53.7796,53.7458,53.7593,30390.0
2015-10-12 15:15:00,79.5,79.54,79.48,79.5,34632.0,53.7593,53.7864,53.7458,53.7593,34632.0
2015-10-12 15:20:00,79.51,79.54,79.5,79.51,17329.0,53.7661,53.7864,53.7593,53.7661,17329.0
2015-10-12 15:25:00,79.51,79.55,79.49,79.55,46631.0,53.7661,53.7931,53.7525,53.7931,46631.0
2015-10-12 15:30:00,79.55,79.56,79.46,79.49,39784.0,53.7931,53.7999,53.7323,53.7525,39784.0
2015-10-12 15:35:00,79.48,79.5,79.44,79.5,30130.0,53.7458,53.7593,53.7187,53.7593,30130.0
2015-10-12 15:40:00,79.5,79.54,79.48,79.5,64330.0,53.7593,53.7864,53.7458,53.7593,64330.0
2015-10-12 15:45:00,79.52,79.54,79.47,79.5,33124.0,53.7728,53.7864,53.739,53.7593,33124.0
2015-10-12 15:50:00,79.49,79.51,79.47,79.48,45228.0,53.7525,53.7661,53.739,53.7458,45228.0
2015-10-12 15:55:00,79.48,79.52,79.46,79.52,71317.0,53.7458,53.7728,53.7323,53.7728,71317.0
2015-10-13 09:30:00,79.3,79.59,79.28,79.4,56555.0,53.6241,53.8202,53.6105,53.6917,56555.0
2015-10-13 09:35:00,79.4,79.41,79.26,79.34,21133.0,53.6917,53.6984,53.597,53.6511,21133.0
2015-10-13 09:40:00,79.35,79.44,79.28,79.43,23886.0,53.6579,53.7187,53.6105,53.712,23886.0
2015-10-13 09:45:00,79.42,79.44,79.32,79.38,42490.0,53.7052,53.7187,53.6376,53.6782,42490.0
2015-10-13 09:50:00,79.38,79.47,79.35,79.46,36932.0,53.6782,53.739,53.6579,53.7323,36932.0
2015-10-13 09:55:00,79.45,79.5,79.41,79.45,38202.0,53.7255,53.7593,53.6984,53.7255,38202.0
2015-10-13 10:00:00,79.44,79.44,79.34,79.43,28883.0,53.7187,53.7187,53.6511,53.712,28883.0
2015-10-13 10:05:00,79.45,79.45,79.39,79.44,12652.0,53.7255,53.7255,53.6849,53.7187,12652.0
2015-10-13 10:10:00,79.45,79.54,79.45,79.53,22823.0,53.7255,53.7864,53.7255,53.7796,22823.0
2015-10-13 10:15:00,79.53,79.53,79.42,79.48,23287.0,53.7796,53.7796,53.7052,53.7458,23287.0
2015-10-13 10:20:00,79.49,79.55,79.48,79.53,20939.0,53.7525,53.7931,53.7458,53.7796,20939.0
2015-10-13 10:25:00,79.54,79.57,79.51,79.53,21598.0,53.7864,53.8066,53.7661,53.7796,21598.0
2015-10-13 10:30:00,79.53,79.6,79.53,79.58,24701.0,53.7796,53.8269,53.7796,53.8134,24701.0
2015-10-13 10:35:00,79.58,79.58,79.52,79.53,22330.0,53.8134,53.8134,53.7728,53.7796,22330.0
2015-10-13 10:40:00,79.53,79.55,79.49,79.49,17903.0,53.7796,53.7931,53.7525,53.7525,17903.0
2015-10-13 10:45:00,79.49,79.53,79.46,79.46,18278.0,53.7525,53.7796,53.7323,53.7323,18278.0
2015-10-13 10:50:00,79.44,79.5,79.43,79.49,19131.0,53.7187,53.7593,53.712,53.7525,19131.0
2015-10-13 10:55:00,79.49,79.56,79.49,79.53,20863.0,53.7525,53.7999,53.7525,53.7796,20863.0
2015-10-13 11:00:00,79.53,79.55,79.5,79.5,18019.0,53.7796,53.7931,53.7593,53.7593,18019.0
2015-10-13 11:05:00,79.49,79.53,79.47,79.49,23106.0,53.7525,53.7796,53.739,53.7525,23106.0
2015-10-13 11:10:00,79.48,79.54,79.45,79.51,15469.0,53.7458,53.7864,53.7255,53.7661,15469.0
2015-10-13 11:15:00,79.49,79.52,79.47,79.51,45508.0,53.7525,53.7728,53.739,53.7661,45508.0
2015-10-13 11:20:00,79.51,79.52,79.47,79.48,16484.0,53.7661,53.7728,53.739,53.7458,16484.0
2015-10-13 11:25:00,79.48,79.49,79.45,79.47,15819.0,53.7458,53.7525,53.7255,53.739,15819.0
2015-10-13 11:30:00,79.47,79.5,79.44,79.46,15783.0,53.739,53.7593,53.7187,53.7323,15783.0
2015-10-13 11:35:00,79.46,79.47,79.41,79.45,17653.0,53.7323,53.739,53.6984,53.7255,17653.0
2015-10-13 11:40:00,79.46,79.46,79.39,79.42,47849.0,53.7323,53.7323,53.6849,53.7052,47849.0
2015-10-13 11:45:00,79.4,79.42,79.35,79.36,17259.0,53.6917,53.7052,53.6579,53.6646,17259.0
2015-10-13 11:50:00,79.35,79.35,79.3,79.33,19299.0,53.6579,53.6579,53.6241,53.6444,19299.0
2015-10-13 11:55:00,79.33,79.35,79.29,79.32,15761.0,53.6444,53.6579,53.6173,53.6376,15761.0
2015-10-13 12:00:00,79.3,79.36,79.29,79.32,22571.0,53.6241,53.6646,53.6173,53.6376,22571.0
2015-10-13 12:05:00,79.31,79.31,79.25,79.28,16041.0,53.6308,53.6308,53.5903,53.6105,16041.0
2015-10-13 12:10:00,79.26,79.26,79.21,79.22,12579.0,53.597,53.597,53.5632,53.57,12579.0
2015-10-13 12:15:00,79.22,79.25,79.19,79.19,8362.0,53.57,53.5903,53.5497,53.5497,8362.0
2015-10-13 12:20:00,79.19,79.22,79.16,79.17,10247.0,53.5497,53.57,53.5294,53.5362,10247.0
2015-10-13 12:25:00,79.16,79.17,79.13,79.15,16964.0,53.5294,53.5362,53.5091,53.5226,16964.0
2015-10-13 12:30:00,79.15,79.15,79.11,79.12,10227.0,53.5226,53.5226,53.4956,53.5023,10227.0
2015-10-13 12:35:00,79.1,79.1,78.99,79.01,17581.0,53.4888,53.4888,53.4144,53.428,17581.0
2015-10-13 12:40:00,78.99,79.01,78.88,78.88,8691.0,53.4144,53.428,53.3401,53.3401,8691.0
2015-10-13 12:45:00,78.88,78.89,78.8,78.83,28325.0,53.3401,53.3468,53.286,53.3062,28325.0
2015-10-13 12:50:00,78.84,78.85,78.82,78.84,20712.0,53.313,53.3198,53.2995,53.313,20712.0
2015-10-13 12:55:00,78.84,78.89,78.78,78.79,26572.0,53.313,53.3468,53.2724,53.2792,26572.0
2015-10-13 13:00:00,78.78,78.81,78.75,78.77,12424.0,53.2724,53.2927,53.2521,53.2657,12424.0
2015-10-13 13:05:00,78.76,78.78,78.7,78.74,13240.0,53.2589,53.2724,53.2183,53.2454,13240.0
2015-10-13 13:10:00,78.75,78.77,78.71,78.74,9298.0,53.2521,53.2657,53.2251,53.2454,9298.0
2015-10-13 13:15:00,78.73,78.84,78.7,78.84,40605.0,53.2386,53.313,53.2183,53.313,40605.0
2015-10-13 13:20:00,78.85,78.86,78.77,78.77,6791.0,53.3198,53.3265,53.2657,53.2657,6791.0
2015-10-13 13:25:00,78.77,78.87,78.77,78.87,9256.0,53.2657,53.3333,53.2657,53.3333,9256.0
2015-10-13 13:30:00,78.87,78.87,78.8,78.84,10086.0,53.3333,53.3333,53.286,53.313,10086.0
2015-10-13 13:35:00,78.85,78.85,78.76,78.84,36232.0,53.3198,53.3198,53.2589,53.313,36232.0
2015-10-13 13:40:00,78.83,78.89,78.82,78.87,26837.0,53.3062,53.3468,53.2995,53.3333,26837.0
2015-10-13 13:45:00,78.89,78.99,78.88,78.98,121819.0,53.3468,53.4144,53.3401,53.4077,121819.0
2015-10-13 13:50:00,78.98,78.99,78.89,78.93,32071.0,53.4077,53.4144,53.3468,53.3739,32071.0
2015-10-13 13:55:00,78.93,78.94,78.87,78.87,21949.0,53.3739,53.3806,53.3333,53.3333,21949.0
2015-10-13 14:00:00,78.89,78.89,78.79,78.82,25807.0,53.3468,53.3468,53.2792,53.2995,25807.0
2015-10-13 14:05:00,78.83,78.87,78.79,78.84,13092.0,53.3062,53.3333,53.2792,53.313,13092.0
2015-10-13 14:10:00,78.84,78.9,78.82,78.89,68572.0,53.313,53.3536,53.2995,53.3468,68572.0
2015-10-13 14:15:00,78.89,78.92,78.83,78.86,33841.0,53.3468,53.3671,53.3062,53.3265,33841.0
2015-10-13 14:20:00,78.86,78.87,78.81,78.82,18611.0,53.3265,53.3333,53.2927,53.2995,18611.0
2015-10-13 14:25:00,78.81,78.84,78.79,78.81,28710.0,53.2927,53.313,53.2792,53.2927,28710.0
2015-10-13 14:30:00,78.79,78.81,78.76,78.81,25035.0,53.2792,53.2927,53.2589,53.2927,25035.0
2015-10-13 14:35:00,78.81,78.88,78.78,78.85,45269.0,53.2927,53.3401,53.2724,53.3198,45269.0
2015-10-13 14:40:00,78.86,78.87,78.79,78.81,20637.0,53.3265,53.3333,53.2792,53.2927,20637.0
2015-10-13 14:45:00,78.81,78.88,78.79,78.87,18941.0,53.2927,53.3401,53.2792,53.3333,18941.0
2015-10-13 14:50:00,78.87,78.88,78.82,78.85,63712.0,53.3333,53.3401,53.2995,53.3198,63712.0
2015-10-13 14:55:00,78.86,78.88,78.83,78.86,25628.0,53.3265,53.3401,53.3062,53.3265,25628.0
2015-10-13 15:00:00,78.86,78.87,78.83,78.85,23332.0,53.3265,53.3333,53.3062,53.3198,23332.0
2015-10-13 15:05:00,78.85,78.88,78.82,78.88,20491.0,53.3198,53.3401,53.2995,53.3401,20491.0
2015-10-13 15:10:00,78.88,78.96,78.87,78.92,33031.0,53.3401,53.3942,53.3333,53.3671,33031.0
2015-10-13 15:15:00,78.92,78.92,78.85,78.86,18335.0,53.3671,53.3671,53.3198,53.3265,18335.0
2015-10-13 15:20:00,78.86,78.92,78.85,78.87,34527.0,53.3265,53.3671,53.3198,53.3333,34527.0
2015-10-13 15:25:00,78.87,78.88,78.81,78.87,39747.0,53.3333,53.3401,53.2927,53.3333,39747.0
2015-10-13 15:30:00,78.86,78.88,78.81,78.82,29527.0,53.3265,53.3401,53.2927,53.2995,29527.0
2015-10-13 15:35:00,78.81,78.81,78.76,78.77,31252.0,53.2927,53.2927,53.2589,53.2657,31252.0
2015-10-13 15:40:00,78.77,78.82,78.75,78.79,37864.0,53.2657,53.2995,53.2521,53.2792,37864.0
2015-10-13 15:45:00,78.79,78.83,78.77,78.81,38181.0,53.2792,53.3062,53.2657,53.2927,38181.0
2015-10-13 15:50:00,78.8,78.88,78.8,78.88,62475.0,53.286,53.3401,53.286,53.3401,62475.0
2015-10-13 15:55:00,78.87,78.96,78.86,78.92,111279.0,53.3333,53.3942,53.3265,53.3671,111279.0
2015-10-14 09:30:00,79.09,79.14,78.82,78.88,70136.0,53.4821,53.5159,53.2995,53.3401,70136.0
2015-10-14 09:35:00,78.85,78.93,78.79,78.87,30954.0,53.3198,53.3739,53.2792,53.3333,30954.0
2015-10-14 09:40:00,78.88,79.04,78.87,79.02,19099.0,53.3401,53.4482,53.3333,53.4347,19099.0
2015-10-14 09:45:00,79.05,79.08,78.95,78.97,35980.0,53.455,53.4753,53.3874,53.4009,35980.0
2015-10-14 09:50:00,78.96,79.05,78.91,79.02,51668.0,53.3942,53.455,53.3603,53.4347,51668.0
2015-10-14 09:55:00,79.02,79.14,78.97,79.11,20886.0,53.4347,53.5159,53.4009,53.4956,20886.0
2015-10-14 10:00:00,79.12,79.15,79.06,79.14,390151.0,53.5023,53.5226,53.4618,53.5159,390151.0
2015-10-14 10:05:00,79.13,79.18,79.06,79.14,102991.0,53.5091,53.5429,53.4618,53.5159,102991.0
2015-10-14 10:10:00,79.14,79.15,79.07,79.1,31459.0,53.5159,53.5226,53.4685,53.4888,31459.0
2015-10-14 10:15:00,79.1,79.12,79.08,79.1,16692.0,53.4888,53.5023,53.4753,53.4888,16692.0
2015-10-14 10:20:00,79.1,79.13,79.08,79.1,33711.0,53.4888,53.5091,53.4753,53.4888,33711.0
2015-10-14 10:25:00,79.1,79.11,79.04,79.06,15133.0,53.4888,53.4956,53.4482,53.4618,15133.0
2015-10-14 10:30:00,79.06,79.07,78.95,79.07,35573.0,53.4618,53.4685,53.3874,53.4685,35573.0
2015-10-14 10:35:00,79.08,79.08,78.99,79.02,30940.0,53.4753,53.4753,53.4144,53.4347,30940.0
2015-10-14 10:40:00,79.02,79.09,79.0,79.03,31355.0,53.4347,53.4821,53.4212,53.4415,31355.0
2015-10-14 10:45:00,79.04,79.06,78.99,79.01,58322.0,53.4482,53.4618,53.4144,53.428,58322.0
2015-10-14 10:50:00,79.02,79.09,78.98,79.03,100309.0,53.4347,53.4821,53.4077,53.4415,100309.0
2015-10-14 10:55:00,79.03,79.06,78.91,78.93,40156.0,53.4415,53.4618,53.3603,53.3739,40156.0
2015-10-14 11:00:00,78.92,78.93,78.83,78.91,19329.0,53.3671,53.3739,53.3062,53.3603,19329.0
2015-10-14 11:05:00,78.9,78.92,78.86,78.89,15560.0,53.3536,53.3671,53.3265,53.3468,15560.0
2015-10-14 11:10:00,78.88,78.88,78.76,78.76,19099.0,53.3401,53.3401,53.2589,53.2589,19099.0
2015-10-14 11:15:00,78.75,78.79,78.73,78.74,13358.0,53.2521,53.2792,53.2386,53.2454,13358.0
2015-10-14 11:20:00,78.73,78.78,78.71,78.78,19253.0,53.2386,53.2724,53.2251,53.2724,19253.0
2015-10-14 11:25:00,78.78,78.78,78.71,78.75,36604.0,53.2724,53.2724,53.2251,53.2521,36604.0
2015-10-14 11:30:00,78.74,78.76,78.63,78.63,12683.0,53.2454,53.2589,53.171,53.171,12683.0
2015-10-14 11:35:00,78.64,78.74,78.63,78.74,30691.0,53.1778,53.2454,53.171,53.2454,30691.0
2015-10-14 11:40:00,78.74,78.8,78.73,78.79,18011.0,53.2454,53.286,53.2386,53.2792,18011.0
2015-10-14 11:45:00,78.76,78.8,78.75,78.77,14588.0,53.2589,53.286,53.2521,53.2657,14588.0
2015-10-14 11:50:00,78.77,78.84,78.74,78.84,24895.0,53.2657,53.313,53.2454,53.313,24895.0
2015-10-14 11:55:00,78.84,78.89,78.82,78.89,17135.0,53.313,53.3468,53.2995,53.3468,17135.0
2015-10-14 12:00:00,78.9,78.93,78.88,78.88,16686.0,53.3536,53.3739,53.3401,53.3401,16686.0
2015-10-14 12:05:00,78.88,78.88,78.72,78.73,44854.0,53.3401,53.3401,53.2319,53.2386,44854.0
2015-10-14 12:10:00,78.72,78.72,78.66,78.67,12786.0,53.2319,53.2319,53.1913,53.198,12786.0
2015-10-14 12:15:00,78.66,78.68,78.64,78.65,26583.0,53.1913,53.2048,53.1778,53.1845,26583.0
2015-10-14 12:20:00,78.64,78.7,78.61,78.7,25167.0,53.1778,53.2183,53.1575,53.2183,25167.0
2015-10-14 12:25:00,78.7,78.74,78.62,78.64,22018.0,53.2183,53.2454,53.1642,53.1778,22018.0
2015-10-14 12:30:00,78.64,78.77,78.63,78.76,23430.0,53.1778,53.2657,53.171,53.2589,23430.0
2015-10-14 12:35:00,78.77,78.78,78.65,78.67,7936.0,53.2657,53.2724,53.1845,53.198,7936.0
2015-10-14 12:40:00,78.67,78.78,78.65,78.72,88599.0,53.198,53.2724,53.1845,53.2319,88599.0
2015-10-14 12:45:00,78.72,78.8,78.71,78.76,21853.0,53.2319,53.286,53.2251,53.2589,21853.0
2015-10-14 12:50:00,78.77,78.85,78.77,78.82,27189.0,53.2657,53.3198,53.2657,53.2995,27189.0
2015-10-14 12:55:00,78.82,78.88,78.77,78.78,30351.0,53.2995,53.3401,53.2657,53.2724,30351.0
2015-10-14 13:00:00,78.79,78.84,78.76,78.77,12403.0,53.2792,53.313,53.2589,53.2657,12403.0
2015-10-14 13:05:00,78.78,78.8,78.74,78.78,11446.0,53.2724,53.286,53.2454,53.2724,11446.0
2015-10-14 13:10:00,78.79,78.81,78.72,78.75,18306.0,53.2792,53.2927,53.2319,53.2521,18306.0
2015-10-14 13:15:00,78.75,78.77,78.67,78.74,16006.0,53.2521,53.2657,53.198,53.2454,16006.0
2015-10-14 13:20:00,78.74,78.74,78.65,78.7,12012.0,53.2454,53.2454,53.1845,53.2183,12012.0
2015-10-14 13:25:00,78.69,78.73,78.64,78.72,8465.0,53.2116,53.2386,53.1778,53.2319,8465.0
2015-10-14 13:30:00,78.72,78.72,78.61,78.71,17319.0,53.2319,53.2319,53.1575,53.2251,17319.0
2015-10-14 13:35:00,78.71,78.76,78.69,78.72,9137.0,53.2251,53.2589,53.2116,53.2319,9137.0
2015-10-14 13:40:00,78.72,78.75,78.68,78.73,18316.0,53.2319,53.2521,53.2048,53.2386,18316.0
2015-10-14 13:45:00,78.72,78.78,78.71,78.75,16812.0,53.2319,53.2724,53.2251,53.2521,16812.0
2015-10-14 13:50:00,78.75,78.76,78.68,78.74,18382.0,53.2521,53.2589,53.2048,53.2454,18382.0
2015-10-14 13:55:00,78.74,78.74,78.69,78.73,19667.0,53.2454,53.2454,53.2116,53.2386,19667.0
2015-10-14 14:00:00,78.72,78.79,78.65,78.65,29752.0,53.2319,53.2792,53.1845,53.1845,29752.0
2015-10-14 14:05:00,78.65,78.65,78.5,78.53,60518.0,53.1845,53.1845,53.0831,53.1034,60518.0
2015-10-14 14:10:00,78.53,78.54,78.49,78.5,26879.0,53.1034,53.1101,53.0763,53.0831,26879.0
2015-10-14 14:15:00,78.5,78.5,78.44,78.44,17507.0,53.0831,53.0831,53.0425,53.0425,17507.0
2015-10-14 14:20:00,78.44,78.5,78.41,78.45,26183.0,53.0425,53.0831,53.0222,53.0493,26183.0
2015-10-14 14:25:00,78.44,78.46,78.39,78.41,17197.0,53.0425,53.056,53.0087,53.0222,17197.0
2015-10-14 14:30:00,78.41,78.43,78.34,78.36,69601.0,53.0222,53.0358,52.9749,52.9884,69601.0
2015-10-14 14:35:00,78.35,78.39,78.31,78.39,25613.0,52.9817,53.0087,52.9546,53.0087,25613.0
2015-10-14 14:40:00,78.38,78.38,78.31,78.32,30652.0,53.0019,53.0019,52.9546,52.9614,30652.0
2015-10-14 14:45:00,78.32,78.32,78.28,78.29,27043.0,52.9614,52.9614,52.9343,52.9411,27043.0
2015-10-14 14:50:00,78.29,78.32,78.27,78.31,17840.0,52.9411,52.9614,52.9276,52.9546,17840.0
2015-10-14 14:55:00,78.31,78.34,78.27,78.32,18685.0,52.9546,52.9749,52.9276,52.9614,18685.0
2015-10-14 15:00:00,78.33,78.38,78.32,78.37,13866.0,52.9681,53.0019,52.9614,52.9952,13866.0
2015-10-14 15:05:00,78.38,78.42,78.32,78.41,18606.0,53.0019,53.029,52.9614,53.0222,18606.0
2015-10-14 15:10:00,78.41,78.48,78.39,78.47,23088.0,53.0222,53.0696,53.0087,53.0628,23088.0
2015-10-14 15:15:00,78.46,78.46,78.38,78.38,28608.0,53.056,53.056,53.0019,53.0019,28608.0
2015-10-14 15:20:00,78.37,78.37,78.28,78.33,20440.0,52.9952,52.9952,52.9343,52.9681,20440.0
2015-10-14 15:25:00,78.32,78.37,78.3,78.34,20490.0,52.9614,52.9952,52.9478,52.9749,20490.0
2015-10-14 15:30:00,78.35,78.41,78.35,78.39,32290.0,52.9817,53.0222,52.9817,53.0087,32290.0
2015-10-14 15:35:00,78.39,78.4,78.34,78.35,17261.0,53.0087,53.0155,52.9749,52.9817,17261.0
2015-10-14 15:40:00,78.35,78.37,78.3,78.3,22357.0,52.9817,52.9952,52.9478,52.9478,22357.0
2015-10-14 15:45:00,78.3,78.3,78.25,78.25,31434.0,52.9478,52.9478,52.914,52.914,31434.0
2015-10-14 15:50:00,78.25,78.26,78.18,78.19,51957.0,52.914,52.9208,52.8667,52.8735,51957.0
2015-10-14 15:55:00,78.18,78.34,78.17,78.32,325287.0,52.8667,52.9749,52.8599,52.9614,325287.0
2015-10-15 09:30:00,78.42,78.62,78.35,78.55,41930.0,53.029,53.1642,52.9817,53.1169,41930.0
2015-10-15 09:35:00,78.56,78.65,78.51,78.6,17235.0,53.1237,53.1845,53.0899,53.1507,17235.0
2015-10-15 09:40:00,78.63,78.63,78.52,78.56,37103.0,53.171,53.171,53.0966,53.1237,37103.0
2015-10-15 09:45:00,78.57,78.61,78.49,78.61,40794.0,53.1304,53.1575,53.0763,53.1575,40794.0
2015-10-15 09:50:00,78.61,78.72,78.51,78.51,55882.0,53.1575,53.2319,53.0899,53.0899,55882.0
2015-10-15 09:55:00,78.51,78.52,78.42,78.46,19420.0,53.0899,53.0966,53.029,53.056,19420.0
2015-10-15 10:00:00,78.45,78.52,78.42,78.51,37693.0,53.0493,53.0966,53.029,53.0899,37693.0
2015-10-15 10:05:00,78.52,78.55,78.48,78.51,23150.0,53.0966,53.1169,53.0696,53.0899,23150.0
2015-10-15 10:10:00,78.52,78.64,78.52,78.64,33520.0,53.0966,53.1778,53.0966,53.1778,33520.0
2015-10-15 10:15:00,78.64,78.65,78.56,78.56,32328.0,53.1778,53.1845,53.1237,53.1237,32328.0
2015-10-15 10:20:00,78.56,78.67,78.53,78.66,101228.0,53.1237,53.198,53.1034,53.1913,101228.0
2015-10-15 10:25:00,78.66,78.66,78.58,78.65,26513.0,53.1913,53.1913,53.1372,53.1845,26513.0
2015-10-15 10:30:00,78.64,78.65,78.51,78.57,31539.0,53.1778,53.1845,53.0899,53.1304,31539.0
2015-10-15 10:35:00,78.54,78.66,78.53,78.62,23671.0,53.1101,53.1913,53.1034,53.1642,23671.0
2015-10-15 10:40:00,78.62,78.72,78.62,78.64,23784.0,53.1642,53.2319,53.1642,53.1778,23784.0
2015-10-15 10:45:00,78.65,78.76,78.65,78.76,18962.0,53.1845,53.2589,53.1845,53.2589,18962.0
2015-10-15 10:50:00,78.77,78.78,78.68,78.7,28632.0,53.2657,53.2724,53.2048,53.2183,28632.0
2015-10-15 10:55:00,78.7,78.73,78.59,78.6,17418.0,53.2183,53.2386,53.144,53.1507,17418.0
2015-10-15 11:00:00,78.58,78.71,78.57,78.67,17007.0,53.1372,53.2251,53.1304,53.198,17007.0
2015-10-15 11:05:00,78.67,78.67,78.63,78.65,32323.0,53.198,53.198,53.171,53.1845,32323.0
2015-10-15 11:10:00,78.64,78.64,78.56,78.56,19529.0,53.1778,53.1778,53.1237,53.1237,19529.0
2015-10-15 11:15:00,78.56,78.63,78.56,78.63,15274.0,53.1237,53.171,53.1237,53.171,15274.0
2015-10-15 11:20:00,78.62,78.63,78.57,78.57,14168.0,53.1642,53.171,53.1304,53.1304,14168.0
2015-10-15 11:25:00,78.57,78.67,78.57,78.67,28250.0,53.1304,53.198,53.1304,53.198,28250.0
2015-10-15 11:30:00,78.66,78.66,78.6,78.62,15144.0,53.1913,53.1913,53.1507,53.1642,15144.0
2015-10-15 11:35:00,78.63,78.66,78.59,78.63,15913.0,53.171,53.1913,53.144,53.171,15913.0
2015-10-15 11:40:00,78.62,78.64,78.59,78.62,12415.0,53.1642,53.1778,53.144,53.1642,12415.0
2015-10-15 11:45:00,78.62,78.67,78.6,78.61,15604.0,53.1642,53.198,53.1507,53.1575,15604.0
2015-10-15 11:50:00,78.6,78.61,78.56,78.6,14393.0,53.1507,53.1575,53.1237,53.1507,14393.0
2015-10-15 11:55:00,78.6,78.62,78.54,78.59,30647.0,53.1507,53.1642,53.1101,53.144,30647.0
2015-10-15 12:00:00,78.59,78.64,78.56,78.63,10731.0,53.144,53.1778,53.1237,53.171,10731.0
2015-10-15 12:05:00,78.62,78.63,78.58,78.62,9587.0,53.1642,53.171,53.1372,53.1642,9587.0
2015-10-15 12:10:00,78.61,78.65,78.59,78.59,17504.0,53.1575,53.1845,53.144,53.144,17504.0
2015-10-15 12:15:00,78.59,78.62,78.57,78.6,15521.0,53.144,53.1642,53.1304,53.1507,15521.0
2015-10-15 12:20:00,78.6,78.68,78.57,78.66,8957.0,53.1507,53.2048,53.1304,53.1913,8957.0
2015-10-15 12:25:00,78.67,78.67,78.6,78.65,13616.0,53.198,53.198,53.1507,53.1845,13616.0
2015-10-15 12:30:00,78.66,78.67,78.62,78.63,10737.0,53.1913,53.198,53.1642,53.171,10737.0
2015-10-15 12:35:00,78.62,78.68,78.59,78.68,15767.0,53.1642,53.2048,53.144,53.2048,15767.0
2015-10-15 12:40:00,78.67,78.71,78.63,78.7,17431.0,53.198,53.2251,53.171,53.2183,17431.0
2015-10-15 12:45:00,78.71,78.71,78.64,78.66,9044.0,53.2251,53.2251,53.1778,53.1913,9044.0
2015-10-15 12:50:00,78.66,78.66,78.62,78.65,18549.0,53.1913,53.1913,53.1642,53.1845,18549.0
2015-10-15 12:55:00,78.66,78.67,78.63,78.65,13395.0,53.1913,53.198,53.171,53.1845,13395.0
2015-10-15 13:00:00,78.64,78.71,78.61,78.71,22280.0,53.1778,53.2251,53.1575,53.2251,22280.0
2015-10-15 13:05:00,78.71,78.79,78.7,78.77,12952.0,53.2251,53.2792,53.2183,53.2657,12952.0
2015-10-15 13:10:00,78.78,78.79,78.75,78.78,18969.0,53.2724,53.2792,53.2521,53.2724,18969.0
2015-10-15 13:15:00,78.79,78.79,78.69,78.71,14569.0,53.2792,53.2792,53.2116,53.2251,14569.0
2015-10-15 13:20:00,78.71,78.76,78.71,78.73,7865.0,53.2251,53.2589,53.2251,53.2386,7865.0
2015-10-15 13:25:00,78.73,78.8,78.72,78.76,21965.0,53.2386,53.286,53.2319,53.2589,21965.0
2015-10-15 13:30:00,78.76,78.77,78.72,78.74,30619.0,53.2589,53.2657,53.2319,53.2454,30619.0
2015-10-15 13:35:00,78.75,78.82,78.74,78.81,84174.0,53.2521,53.2995,53.2454,53.2927,84174.0
2015-10-15 13:40:00,78.81,78.82,78.77,78.82,30438.0,53.2927,53.2995,53.2657,53.2995,30438.0
2015-10-15 13:45:00,78.82,78.88,78.82,78.84,29140.0,53.2995,53.3401,53.2995,53.313,29140.0
2015-10-15 13:50:00,78.85,78.91,78.82,78.91,40456.0,53.3198,53.3603,53.2995,53.3603,40456.0
2015-10-15 13:55:00,78.91,78.97,78.87,78.92,19659.0,53.3603,53.4009,53.3333,53.3671,19659.0
2015-10-15 14:00:00,78.91,79.01,78.91,78.99,20229.0,53.3603,53.428,53.3603,53.4144,20229.0
2015-10-15 14:05:00,79.01,79.01,78.91,78.97,13915.0,53.428,53.428,53.3603,53.4009,13915.0
2015-10-15 14:10:00,78.97,79.02,78.95,78.98,12538.0,53.4009,53.4347,53.3874,53.4077,12538.0
2015-10-15 14:15:00,79.0,79.05,78.97,79.05,14896.0,53.4212,53.455,53.4009,53.455,14896.0
2015-10-15 14:20:00,79.05,79.1,79.01,79.01,17490.0,53.455,53.4888,53.428,53.428,17490.0
2015-10-15 14:25:00,79.01,79.02,78.97,79.01,13757.0,53.428,53.4347,53.4009,53.428,13757.0
2015-10-15 14:30:00,79.02,79.1,79.01,79.09,25183.0,53.4347,53.4888,53.428,53.4821,25183.0
2015-10-15 14:35:00,79.1,79.12,79.06,79.08,22277.0,53.4888,53.5023,53.4618,53.4753,22277.0
2015-10-15 14:40:00,79.09,79.17,79.06,79.16,40417.0,53.4821,53.5362,53.4618,53.5294,40417.0
2015-10-15 14:45:00,79.16,79.18,79.09,79.17,26205.0,53.5294,53.5429,53.4821,53.5362,26205.0
2015-10-15 14:50:00,79.16,79.18,79.12,79.13,38161.0,53.5294,53.5429,53.5023,53.5091,38161.0
2015-10-15 14:55:00,79.13,79.13,79.06,79.09,29673.0,53.5091,53.5091,53.4618,53.4821,29673.0
2015-10-15 15:00:00,79.08,79.19,79.08,79.17,29991.0,53.4753,53.5497,53.4753,53.5362,29991.0
2015-10-15 15:05:00,79.17,79.2,79.13,79.14,19872.0,53.5362,53.5564,53.5091,53.5159,19872.0
2015-10-15 15:10:00,79.15,79.2,79.1,79.17,27508.0,53.5226,53.5564,53.4888,53.5362,27508.0
2015-10-15 15:15:00,79.18,79.23,79.17,79.22,16304.0,53.5429,53.5767,53.5362,53.57,16304.0
2015-10-15 15:20:00,79.23,79.33,79.19,79.24,42476.0,53.5767,53.6444,53.5497,53.5835,42476.0
2015-10-15 15:25:00,79.24,79.24,79.18,79.23,23847.0,53.5835,53.5835,53.5429,53.5767,23847.0
2015-10-15 15:30:00,79.23,79.28,79.21,79.23,44611.0,53.5767,53.6105,53.5632,53.5767,44611.0
2015-10-15 15:35:00,79.24,79.26,79.2,79.25,48713.0,53.5835,53.597,53.5564,53.5903,48713.0
2015-10-15 15:40:00,79.25,79.28,79.22,79.26,51843.0,53.5903,53.6105,53.57,53.597,51843.0
2015-10-15 15:45:00,79.27,79.39,79.27,79.37,76277.0,53.6038,53.6849,53.6038,53.6714,76277.0
2015-10-15 15:50:00,79.37,79.38,79.33,79.34,100554.0,53.6714,53.6782,53.6444,53.6511,100554.0
2015-10-15 15:55:00,79.35,79.41,79.34,79.38,187295.0,53.6579,53.6984,53.6511,53.6782,187295.0
2015-10-16 09:30:00,79.45,79.87,79.43,79.84,66994.0,53.7255,54.0095,53.712,53.9892,66994.0
2015-10-16 09:35:00,79.81,79.84,79.52,79.66,40210.0,53.9689,53.9892,53.7728,53.8675,40210.0
2015-10-16 09:40:00,79.68,79.7,79.5,79.6,43947.0,53.881,53.8946,53.7593,53.8269,43947.0
2015-10-16 09:45:00,79.63,79.78,79.61,79.74,42295.0,53.8472,53.9486,53.8337,53.9216,42295.0
2015-10-16 09:50:00,79.74,79.86,79.74,79.85,30720.0,53.9216,54.0027,53.9216,53.996,30720.0
2015-10-16 09:55:00,79.86,79.95,79.8,79.93,41952.0,54.0027,54.0636,53.9622,54.0501,41952.0
2015-10-16 10:00:00,79.92,79.92,79.79,79.88,51001.0,54.0433,54.0433,53.9554,54.0163,51001.0
2015-10-16 10:05:00,79.89,79.9,79.81,79.86,30835.0,54.023,54.0298,53.9689,54.0027,30835.0
2015-10-16 10:10:00,79.85,79.9,79.82,79.86,25975.0,53.996,54.0298,53.9757,54.0027,25975.0
2015-10-16 10:15:00,79.87,79.98,79.84,79.96,56730.0,54.0095,54.0839,53.9892,54.0704,56730.0
2015-10-16 10:20:00,79.95,79.99,79.94,79.97,25271.0,54.0636,54.0907,54.0568,54.0771,25271.0
2015-10-16 10:25:00,79.98,80.03,79.89,79.89,79108.0,54.0839,54.1177,54.023,54.023,79108.0
2015-10-16 10:30:00,79.89,79.98,79.85,79.98,49027.0,54.023,54.0839,53.996,54.0839,49027.0
2015-10-16 10:35:00,79.98,80.02,79.95,80.01,25312.0,54.0839,54.1109,54.0636,54.1042,25312.0
2015-10-16 10:40:00,80.0,80.04,79.96,79.99,24829.0,54.0974,54.1245,54.0704,54.0907,24829.0
2015-10-16 10:45:00,79.99,80.08,79.97,80.06,20945.0,54.0907,54.1515,54.0771,54.138,20945.0
2015-10-16 10:50:00,80.06,80.13,80.04,80.1,22609.0,54.138,54.1853,54.1245,54.165,22609.0
2015-10-16 10:55:00,80.09,80.14,80.08,80.14,47572.0,54.1583,54.1921,54.1515,54.1921,47572.0
2015-10-16 11:00:00,80.14,80.15,80.06,80.06,73372.0,54.1921,54.1988,54.138,54.138,73372.0
2015-10-16 11:05:00,80.05,80.06,79.98,80.02,23520.0,54.1312,54.138,54.0839,54.1109,23520.0
2015-10-16 11:10:00,80.01,80.05,79.98,80.01,16211.0,54.1042,54.1312,54.0839,54.1042,16211.0
2015-10-16 11:15:00,80.01,80.03,79.97,79.97,20059.0,54.1042,54.1177,54.0771,54.0771,20059.0
2015-10-16 11:20:00,79.98,80.07,79.97,79.98,20652.0,54.0839,54.1448,54.0771,54.0839,20652.0
2015-10-16 11:25:00,79.98,80.01,79.94,79.96,15700.0,54.0839,54.1042,54.0568,54.0704,15700.0
2015-10-16 11:30:00,79.97,80.07,79.96,79.98,24207.0,54.0771,54.1448,54.0704,54.0839,24207.0
2015-10-16 11:35:00,79.97,80.02,79.94,79.95,17097.0,54.0771,54.1109,54.0568,54.0636,17097.0
2015-10-16 11:40:00,79.95,80.01,79.93,79.96,19485.0,54.0636,54.1042,54.0501,54.0704,19485.0
2015-10-16 11:45:00,79.96,79.99,79.93,79.95,23987.0,54.0704,54.0907,54.0501,54.0636,23987.0
2015-10-16 11:50:00,79.95,79.99,79.92,79.93,18380.0,54.0636,54.0907,54.0433,54.0501,18380.0
2015-10-16 11:55:00,79.93,79.98,79.9,79.97,22296.0,54.0501,54.0839,54.0298,54.0771,22296.0
2015-10-16 12:00:00,79.96,79.96,79.85,79.86,16439.0,54.0704,54.0704,53.996,54.0027,16439.0
2015-10-16 12:05:00,79.86,79.9,79.84,79.84,15441.0,54.0027,54.0298,53.9892,53.9892,15441.0
2015-10-16 12:10:00,79.83,79.88,79.8,79.84,22453.0,53.9825,54.0163,53.9622,53.9892,22453.0
2015-10-16 12:15:00,79.84,79.89,79.82,79.86,36972.0,53.9892,54.023,53.9757,54.0027,36972.0
2015-10-16 12:20:00,79.87,79.88,79.83,79.84,12573.0,54.0095,54.0163,53.9825,53.9892,12573.0
2015-10-16 12:25:00,79.84,79.9,79.83,79.84,20487.0,53.9892,54.0298,53.9825,53.9892,20487.0
2015-10-16 12:30:00,79.84,79.99,79.83,79.98,53518.0,53.9892,54.0907,53.9825,54.0839,53518.0
2015-10-16 12:35:00,79.97,79.98,79.88,79.9,16977.0,54.0771,54.0839,54.0163,54.0298,16977.0
2015-10-16 12:40:00,79.9,79.92,79.89,79.91,18825.0,54.0298,54.0433,54.023,54.0366,18825.0
2015-10-16 12:45:00,79.92,79.96,79.9,79.94,11683.0,54.0433,54.0704,54.0298,54.0568,11683.0
2015-10-16 12:50:00,79.95,80.03,79.94,80.01,30383.0,54.0636,54.1177,54.0568,54.1042,30383.0
2015-10-16 12:55:00,80.02,80.07,80.01,80.01,19054.0,54.1109,54.1448,54.1042,54.1042,19054.0
2015-10-16 13:00:00,80.01,80.02,79.98,80.0,14756.0,54.1042,54.1109,54.0839,54.0974,14756.0
2015-10-16 13:05:00,79.99,80.0,79.95,79.96,18939.0,54.0907,54.0974,54.0636,54.0704,18939.0
2015-10-16 13:10:00,79.95,80.0,79.94,79.95,14742.0,54.0636,54.0974,54.0568,54.0636,14742.0
2015-10-16 13:15:00,79.95,80.02,79.95,79.97,13275.0,54.0636,54.1109,54.0636,54.0771,13275.0
2015-10-16 13:20:00,79.97,79.97,79.91,79.94,12154.0,54.0771,54.0771,54.0366,54.0568,12154.0
2015-10-16 13:25:00,79.93,79.93,79.85,79.88,11229.0,54.0501,54.0501,53.996,54.0163,11229.0
2015-10-16 13:30:00,79.88,79.91,79.84,79.84,11125.0,54.0163,54.0366,53.9892,53.9892,11125.0
2015-10-16 13:35:00,79.85,79.92,79.85,79.88,10957.0,53.996,54.0433,53.996,54.0163,10957.0
2015-10-16 13:40:00,79.88,79.9,79.83,79.85,22531.0,54.0163,54.0298,53.9825,53.996,22531.0
2015-10-16 13:45:00,79.86,79.91,79.85,79.88,26560.0,54.0027,54.0366,53.996,54.0163,26560.0
2015-10-16 13:50:00,79.88,79.94,79.85,79.93,56111.0,54.0163,54.0568,53.996,54.0501,56111.0
2015-10-16 13:55:00,79.92,79.96,79.85,79.86,27877.0,54.0433,54.0704,53.996,54.0027,27877.0
2015-10-16 14:00:00,79.87,79.91,79.82,79.83,18515.0,54.0095,54.0366,53.9757,53.9825,18515.0
2015-10-16 14:05:00,79.82,79.83,79.79,79.81,12276.0,53.9757,53.9825,53.9554,53.9689,12276.0
2015-10-16 14:10:00,79.81,79.87,79.8,79.87,17579.0,53.9689,54.0095,53.9622,54.0095,17579.0
2015-10-16 14:15:00,79.88,79.92,79.86,79.87,98498.0,54.0163,54.0433,54.0027,54.0095,98498.0
2015-10-16 14:20:00,79.88,79.92,79.86,79.91,105076.0,54.0163,54.0433,54.0027,54.0366,105076.0
2015-10-16 14:25:00,79.91,79.98,79.86,79.87,107239.0,54.0366,54.0839,54.0027,54.0095,107239.0
2015-10-16 14:30:00,79.86,79.92,79.85,79.87,105988.0,54.0027,54.0433,53.996,54.0095,105988.0
2015-10-16 14:35:00,79.88,79.96,79.88,79.96,30420.0,54.0163,54.0704,54.0163,54.0704,30420.0
2015-10-16 14:40:00,79.95,80.07,79.92,80.07,32637.0,54.0636,54.1448,54.0433,54.1448,32637.0
2015-10-16 14:45:00,80.08,80.1,80.02,80.06,28860.0,54.1515,54.165,54.1109,54.138,28860.0
2015-10-16 14:50:00,80.06,80.07,79.97,79.97,31437.0,54.138,54.1448,54.0771,54.0771,31437.0
2015-10-16 14:55:00,79.97,80.02,79.97,79.99,26470.0,54.0771,54.1109,54.0771,54.0907,26470.0
2015-10-16 15:00:00,79.99,80.06,79.98,80.0,28745.0,54.0907,54.138,54.0839,54.0974,28745.0
2015-10-16 15:05:00,80.0,80.03,79.97,80.01,14998.0,54.0974,54.1177,54.0771,54.1042,14998.0
2015-10-16 15:10:00,80.01,80.01,79.93,79.95,31990.0,54.1042,54.1042,54.0501,54.0636,31990.0
2015-10-16 15:15:00,79.94,79.98,79.93,79.98,23633.0,54.0568,54.0839,54.0501,54.0839,23633.0
2015-10-16 15:20:00,79.97,80.05,79.97,79.98,23509.0,54.0771,54.1312,54.0771,54.0839,23509.0
2015-10-16 15:25:00,79.98,80.02,79.94,80.0,19341.0,54.0839,54.1109,54.0568,54.0974,19341.0
2015-10-16 15:30:00,80.0,80.11,79.99,80.05,34611.0,54.0974,54.1718,54.0907,54.1312,34611.0
2015-10-16 15:35:00,80.06,80.1,80.05,80.08,125430.0,54.138,54.165,54.1312,54.1515,125430.0
2015-10-16 15:40:00,80.08,80.08,80.0,80.01,57493.0,54.1515,54.1515,54.0974,54.1042,57493.0
2015-10-16 15:45:00,80.02,80.03,79.95,79.97,35568.0,54.1109,54.1177,54.0636,54.0771,35568.0
2015-10-16 15:50:00,79.97,79.97,79.93,79.96,33403.0,54.0771,54.0771,54.0501,54.0704,33403.0
2015-10-16 15:55:00,79.96,80.02,79.96,79.97,42436.0,54.0704,54.1109,54.0704,54.0771,42436.0
2015-10-19 09:30:00,79.98,80.25,79.87,80.19,75897.0,54.0839,54.2665,54.0095,54.2259,75897.0
2015-10-19 09:35:00,80.22,80.32,80.21,80.3,15380.0,54.2462,54.3138,54.2394,54.3003,15380.0
2015-10-19 09:40:00,80.29,80.35,80.26,80.34,14538.0,54.2935,54.3341,54.2732,54.3273,14538.0
2015-10-19 09:45:00,80.33,80.35,80.25,80.26,19497.0,54.3206,54.3341,54.2665,54.2732,19497.0
2015-10-19 09:50:00,80.26,80.26,80.17,80.22,34738.0,54.2732,54.2732,54.2124,54.2462,34738.0
2015-10-19 09:55:00,80.23,80.27,80.22,80.27,35550.0,54.2529,54.28,54.2462,54.28,35550.0
2015-10-19 10:00:00,80.28,80.28,80.22,80.26,26561.0,54.2868,54.2868,54.2462,54.2732,26561.0
2015-10-19 10:05:00,80.26,80.27,80.21,80.27,63484.0,54.2732,54.28,54.2394,54.28,63484.0
2015-10-19 10:10:00,80.26,80.32,80.26,80.29,52398.0,54.2732,54.3138,54.2732,54.2935,52398.0
2015-10-19 10:15:00,80.29,80.3,80.2,80.22,52389.0,54.2935,54.3003,54.2327,54.2462,52389.0
2015-10-19 10:20:00,80.22,80.26,80.16,80.2,32412.0,54.2462,54.2732,54.2056,54.2327,32412.0
2015-10-19 10:25:00,80.21,80.23,80.17,80.22,27100.0,54.2394,54.2529,54.2124,54.2462,27100.0
2015-10-19 10:30:00,80.21,80.33,80.2,80.29,38122.0,54.2394,54.3206,54.2327,54.2935,38122.0
2015-10-19 10:35:00,80.29,80.36,80.29,80.34,37152.0,54.2935,54.3409,54.2935,54.3273,37152.0
2015-10-19 10:40:00,80.34,80.34,80.27,80.29,14741.0,54.3273,54.3273,54.28,54.2935,14741.0
2015-10-19 10:45:00,80.3,80.43,80.3,80.4,32915.0,54.3003,54.3882,54.3003,54.3679,32915.0
2015-10-19 10:50:00,80.4,80.42,80.33,80.35,25178.0,54.3679,54.3814,54.3206,54.3341,25178.0
2015-10-19 10:55:00,80.34,80.39,80.33,80.35,46893.0,54.3273,54.3611,54.3206,54.3341,46893.0
2015-10-19 11:00:00,80.36,80.37,80.3,80.33,42446.0,54.3409,54.3476,54.3003,54.3206,42446.0
2015-10-19 11:05:00,80.33,80.34,80.28,80.32,32022.0,54.3206,54.3273,54.2868,54.3138,32022.0
2015-10-19 11:10:00,80.33,80.44,80.32,80.44,32459.0,54.3206,54.395,54.3138,54.395,32459.0
2015-10-19 11:15:00,80.44,80.52,80.39,80.52,59728.0,54.395,54.4491,54.3611,54.4491,59728.0
2015-10-19 11:20:00,80.52,80.55,80.5,80.54,42341.0,54.4491,54.4693,54.4355,54.4626,42341.0
2015-10-19 11:25:00,80.55,80.63,80.53,80.59,46790.0,54.4693,54.5234,54.4558,54.4964,46790.0
2015-10-19 11:30:00,80.59,80.73,80.58,80.68,19205.0,54.4964,54.5911,54.4896,54.5572,19205.0
2015-10-19 11:35:00,80.69,80.73,80.63,80.73,25814.0,54.564,54.5911,54.5234,54.5911,25814.0
2015-10-19 11:40:00,80.72,80.72,80.64,80.64,18366.0,54.5843,54.5843,54.5302,54.5302,18366.0
2015-10-19 11:45:00,80.64,80.71,80.63,80.71,28804.0,54.5302,54.5775,54.5234,54.5775,28804.0
2015-10-19 11:50:00,80.7,80.7,80.59,80.6,18296.0,54.5708,54.5708,54.4964,54.5031,18296.0
2015-10-19 11:55:00,80.6,80.61,80.53,80.55,17473.0,54.5031,54.5099,54.4558,54.4693,17473.0
2015-10-19 12:00:00,80.54,80.59,80.5,80.5,27611.0,54.4626,54.4964,54.4355,54.4355,27611.0
2015-10-19 12:05:00,80.49,80.53,80.48,80.53,14795.0,54.4288,54.4558,54.422,54.4558,14795.0
2015-10-19 12:10:00,80.54,80.54,80.46,80.51,25635.0,54.4626,54.4626,54.4085,54.4423,25635.0
2015-10-19 12:15:00,80.51,80.59,80.5,80.58,15818.0,54.4423,54.4964,54.4355,54.4896,15818.0
2015-10-19 12:20:00,80.57,80.61,80.53,80.54,30509.0,54.4829,54.5099,54.4558,54.4626,30509.0
2015-10-19 12:25:00,80.53,80.57,80.48,80.56,27626.0,54.4558,54.4829,54.422,54.4761,27626.0
2015-10-19 12:30:00,80.56,80.58,80.53,80.55,19251.0,54.4761,54.4896,54.4558,54.4693,19251.0
2015-10-19 12:35:00,80.56,80.63,80.56,80.62,20432.0,54.4761,54.5234,54.4761,54.5167,20432.0
2015-10-19 12:40:00,80.62,80.62,80.54,80.58,30268.0,54.5167,54.5167,54.4626,54.4896,30268.0
2015-10-19 12:45:00,80.58,80.59,80.53,80.55,23244.0,54.4896,54.4964,54.4558,54.4693,23244.0
2015-10-19 12:50:00,80.55,80.62,80.5,80.61,43360.0,54.4693,54.5167,54.4355,54.5099,43360.0
2015-10-19 12:55:00,80.61,80.61,80.54,80.55,14871.0,54.5099,54.5099,54.4626,54.4693,14871.0
2015-10-19 13:00:00,80.54,80.59,80.53,80.58,20193.0,54.4626,54.4964,54.4558,54.4896,20193.0
2015-10-19 13:05:00,80.58,80.58,80.56,80.56,9497.0,54.4896,54.4896,54.4761,54.4761,9497.0
2015-10-19 13:10:00,80.56,80.62,80.56,80.56,17578.0,54.4761,54.5167,54.4761,54.4761,17578.0
2015-10-19 13:15:00,80.58,80.62,80.56,80.56,44633.0,54.4896,54.5167,54.4761,54.4761,44633.0
2015-10-19 13:20:00,80.55,80.58,80.49,80.58,23820.0,54.4693,54.4896,54.4288,54.4896,23820.0
2015-10-19 13:25:00,80.6,80.62,80.53,80.53,13278.0,54.5031,54.5167,54.4558,54.4558,13278.0
2015-10-19 13:30:00,80.54,80.59,80.51,80.58,144827.0,54.4626,54.4964,54.4423,54.4896,144827.0
2015-10-19 13:35:00,80.57,80.6,80.54,80.59,50687.0,54.4829,54.5031,54.4626,54.4964,50687.0
2015-10-19 13:40:00,80.59,80.62,80.58,80.59,17384.0,54.4964,54.5167,54.4896,54.4964,17384.0
2015-10-19 13:45:00,80.59,80.64,80.58,80.58,27585.0,54.4964,54.5302,54.4896,54.4896,27585.0
2015-10-19 13:50:00,80.58,80.66,80.55,80.63,28757.0,54.4896,54.5437,54.4693,54.5234,28757.0
2015-10-19 13:55:00,80.62,80.66,80.58,80.66,12330.0,54.5167,54.5437,54.4896,54.5437,12330.0
2015-10-19 14:00:00,80.66,80.69,80.57,80.62,31433.0,54.5437,54.564,54.4829,54.5167,31433.0
2015-10-19 14:05:00,80.62,80.66,80.57,80.63,31439.0,54.5167,54.5437,54.4829,54.5234,31439.0
2015-10-19 14:10:00,80.64,80.66,80.59,80.61,24196.0,54.5302,54.5437,54.4964,54.5099,24196.0
2015-10-19 14:15:00,80.61,80.68,80.59,80.67,33674.0,54.5099,54.5572,54.4964,54.5505,33674.0
2015-10-19 14:20:00,80.68,80.7,80.64,80.7,26720.0,54.5572,54.5708,54.5302,54.5708,26720.0
2015-10-19 14:25:00,80.69,80.7,80.64,80.65,26926.0,54.564,54.5708,54.5302,54.537,26926.0
2015-10-19 14:30:00,80.65,80.7,80.63,80.68,45265.0,54.537,54.5708,54.5234,54.5572,45265.0
2015-10-19 14:35:00,80.67,80.79,80.67,80.73,41842.0,54.5505,54.6316,54.5505,54.5911,41842.0
2015-10-19 14:40:00,80.74,80.76,80.72,80.73,23053.0,54.5978,54.6113,54.5843,54.5911,23053.0
2015-10-19 14:45:00,80.72,80.74,80.67,80.72,33304.0,54.5843,54.5978,54.5505,54.5843,33304.0
2015-10-19 14:50:00,80.72,80.77,80.71,80.76,17300.0,54.5843,54.6181,54.5775,54.6113,17300.0
2015-10-19 14:55:00,80.76,80.83,80.75,80.83,33303.0,54.6113,54.6587,54.6046,54.6587,33303.0
2015-10-19 15:00:00,80.83,80.93,80.81,80.92,57784.0,54.6587,54.7263,54.6452,54.7195,57784.0
2015-10-19 15:05:00,80.92,80.92,80.8,80.82,24541.0,54.7195,54.7195,54.6384,54.6519,24541.0
2015-10-19 15:10:00,80.81,80.93,80.8,80.93,51725.0,54.6452,54.7263,54.6384,54.7263,51725.0
2015-10-19 15:15:00,80.94,80.96,80.89,80.9,45170.0,54.7331,54.7466,54.6993,54.706,45170.0
2015-10-19 15:20:00,80.9,80.94,80.89,80.93,33617.0,54.706,54.7331,54.6993,54.7263,33617.0
2015-10-19 15:25:00,80.94,80.99,80.9,80.9,118375.0,54.7331,54.7669,54.706,54.706,118375.0
2015-10-19 15:30:00,80.9,80.96,80.9,80.93,38609.0,54.706,54.7466,54.706,54.7263,38609.0
2015-10-19 15:35:00,80.93,80.98,80.92,80.93,37386.0,54.7263,54.7601,54.7195,54.7263,37386.0
2015-10-19 15:40:00,80.93,81.0,80.92,80.99,27769.0,54.7263,54.7736,54.7195,54.7669,27769.0
2015-10-19 15:45:00,81.0,81.06,81.0,81.04,43333.0,54.7736,54.8142,54.7736,54.8007,43333.0
2015-10-19 15:50:00,81.03,81.04,81.01,81.03,54030.0,54.7939,54.8007,54.7804,54.7939,54030.0
2015-10-19 15:55:00,81.03,81.13,81.01,81.1,135454.0,54.7939,54.8615,54.7804,54.8413,135454.0
2015-10-20 09:30:00,80.98,81.0,80.87,80.87,84028.0,54.7601,54.7736,54.6857,54.6857,84028.0
2015-10-20 09:35:00,80.9,81.11,80.84,80.91,21196.0,54.706,54.848,54.6654,54.7128,21196.0
2015-10-20 09:40:00,80.91,81.02,80.85,80.86,56250.0,54.7128,54.7872,54.6722,54.679,56250.0
2015-10-20 09:45:00,80.87,81.06,80.87,81.03,45869.0,54.6857,54.8142,54.6857,54.7939,45869.0
2015-10-20 09:50:00,81.04,81.08,80.98,81.07,39977.0,54.8007,54.8277,54.7601,54.821,39977.0
2015-10-20 09:55:00,81.08,81.13,81.08,81.09,22362.0,54.8277,54.8615,54.8277,54.8345,22362.0
2015-10-20 10:00:00,81.1,81.15,81.0,81.03,33745.0,54.8413,54.8751,54.7736,54.7939,33745.0
2015-10-20 10:05:00,81.04,81.18,81.04,81.16,61558.0,54.8007,54.8954,54.8007,54.8818,61558.0
2015-10-20 10:10:00,81.16,81.25,81.16,81.22,19289.0,54.8818,54.9427,54.8818,54.9224,19289.0
2015-10-20 10:15:00,81.21,81.28,81.18,81.27,16549.0,54.9156,54.963,54.8954,54.9562,16549.0
2015-10-20 10:20:00,81.27,81.32,81.17,81.17,23598.0,54.9562,54.99,54.8886,54.8886,23598.0
2015-10-20 10:25:00,81.17,81.2,81.13,81.13,12286.0,54.8886,54.9089,54.8615,54.8615,12286.0
2015-10-20 10:30:00,81.13,81.21,81.11,81.2,16907.0,54.8615,54.9156,54.848,54.9089,16907.0
2015-10-20 10:35:00,81.19,81.27,81.17,81.22,49478.0,54.9021,54.9562,54.8886,54.9224,49478.0
2015-10-20 10:40:00,81.22,81.3,81.19,81.19,54879.0,54.9224,54.9765,54.9021,54.9021,54879.0
2015-10-20 10:45:00,81.19,81.24,81.19,81.22,55595.0,54.9021,54.9359,54.9021,54.9224,55595.0
2015-10-20 10:50:00,81.22,81.29,81.21,81.29,34981.0,54.9224,54.9697,54.9156,54.9697,34981.0
2015-10-20 10:55:00,81.27,81.32,81.25,81.3,17349.0,54.9562,54.99,54.9427,54.9765,17349.0
2015-10-20 11:00:00,81.31,81.31,81.19,81.2,25914.0,54.9833,54.9833,54.9021,54.9089,25914.0
2015-10-20 11:05:00,81.18,81.18,81.06,81.07,16996.0,54.8954,54.8954,54.8142,54.821,16996.0
2015-10-20 11:10:00,81.06,81.06,80.99,80.99,15515.0,54.8142,54.8142,54.7669,54.7669,15515.0
2015-10-20 11:15:00,81.0,81.05,80.98,80.99,35591.0,54.7736,54.8074,54.7601,54.7669,35591.0
2015-10-20 11:20:00,80.98,81.06,80.97,81.02,24293.0,54.7601,54.8142,54.7533,54.7872,24293.0
2015-10-20 11:25:00,81.02,81.04,80.97,81.0,18632.0,54.7872,54.8007,54.7533,54.7736,18632.0
2015-10-20 11:30:00,81.01,81.07,80.98,81.03,25942.0,54.7804,54.821,54.7601,54.7939,25942.0
2015-10-20 11:35:00,81.01,81.06,80.99,81.05,25614.0,54.7804,54.8142,54.7669,54.8074,25614.0
2015-10-20 11:40:00,81.04,81.14,81.04,81.07,32425.0,54.8007,54.8683,54.8007,54.821,32425.0
2015-10-20 11:45:00,81.06,81.12,81.04,81.08,19119.0,54.8142,54.8548,54.8007,54.8277,19119.0
2015-10-20 11:50:00,81.08,81.16,81.03,81.05,28537.0,54.8277,54.8818,54.7939,54.8074,28537.0
2015-10-20 11:55:00,81.04,81.1,80.98,81.08,25674.0,54.8007,54.8413,54.7601,54.8277,25674.0
2015-10-20 12:00:00,81.08,81.13,81.06,81.06,20870.0,54.8277,54.8615,54.8142,54.8142,20870.0
2015-10-20 12:05:00,81.07,81.11,81.06,81.1,35345.0,54.821,54.848,54.8142,54.8413,35345.0
2015-10-20 12:10:00,81.11,81.11,81.04,81.09,24718.0,54.848,54.848,54.8007,54.8345,24718.0
2015-10-20 12:15:00,81.09,81.11,81.07,81.08,14216.0,54.8345,54.848,54.821,54.8277,14216.0
2015-10-20 12:20:00,81.08,81.09,81.01,81.06,24655.0,54.8277,54.8345,54.7804,54.8142,24655.0
2015-10-20 12:25:00,81.05,81.13,81.04,81.13,22586.0,54.8074,54.8615,54.8007,54.8615,22586.0
2015-10-20 12:30:00,81.13,81.14,81.05,81.05,16003.0,54.8615,54.8683,54.8074,54.8074,16003.0
2015-10-20 12:35:00,81.04,81.06,80.98,81.0,28960.0,54.8007,54.8142,54.7601,54.7736,28960.0
2015-10-20 12:40:00,81.01,81.07,80.97,81.06,53824.0,54.7804,54.821,54.7533,54.8142,53824.0
2015-10-20 12:45:00,81.06,81.06,80.99,81.0,15329.0,54.8142,54.8142,54.7669,54.7736,15329.0
2015-10-20 12:50:00,80.99,81.04,80.98,80.99,10943.0,54.7669,54.8007,54.7601,54.7669,10943.0
2015-10-20 12:55:00,80.99,81.02,80.93,81.02,12983.0,54.7669,54.7872,54.7263,54.7872,12983.0
2015-10-20 13:00:00,81.01,81.01,80.92,80.94,9580.0,54.7804,54.7804,54.7195,54.7331,9580.0
2015-10-20 13:05:00,80.94,80.96,80.84,80.86,20924.0,54.7331,54.7466,54.6654,54.679,20924.0
2015-10-20 13:10:00,80.87,80.91,80.86,80.86,31287.0,54.6857,54.7128,54.679,54.679,31287.0
2015-10-20 13:15:00,80.86,80.88,80.81,80.81,28567.0,54.679,54.6925,54.6452,54.6452,28567.0
2015-10-20 13:20:00,80.82,80.96,80.8,80.89,21157.0,54.6519,54.7466,54.6384,54.6993,21157.0
2015-10-20 13:25:00,80.9,80.92,80.85,80.88,6372.0,54.706,54.7195,54.6722,54.6925,6372.0
2015-10-20 13:30:00,80.88,80.88,80.81,80.85,24827.0,54.6925,54.6925,54.6452,54.6722,24827.0
2015-10-20 13:35:00,80.84,80.84,80.77,80.83,13414.0,54.6654,54.6654,54.6181,54.6587,13414.0
2015-10-20 13:40:00,80.83,80.84,80.78,80.81,17568.0,54.6587,54.6654,54.6249,54.6452,17568.0
2015-10-20 13:45:00,80.81,80.84,80.79,80.83,19470.0,54.6452,54.6654,54.6316,54.6587,19470.0
2015-10-20 13:50:00,80.82,80.85,80.77,80.81,17353.0,54.6519,54.6722,54.6181,54.6452,17353.0
2015-10-20 13:55:00,80.81,80.83,80.78,80.83,22368.0,54.6452,54.6587,54.6249,54.6587,22368.0
2015-10-20 14:00:00,80.82,80.83,80.76,80.8,28991.0,54.6519,54.6587,54.6113,54.6384,28991.0
2015-10-20 14:05:00,80.8,80.84,80.77,80.82,36300.0,54.6384,54.6654,54.6181,54.6519,36300.0
2015-10-20 14:10:00,80.82,80.87,80.81,80.83,30558.0,54.6519,54.6857,54.6452,54.6587,30558.0
2015-10-20 14:15:00,80.83,80.84,80.79,80.81,28972.0,54.6587,54.6654,54.6316,54.6452,28972.0
2015-10-20 14:20:00,80.82,80.85,80.79,80.8,15460.0,54.6519,54.6722,54.6316,54.6384,15460.0
2015-10-20 14:25:00,80.8,80.85,80.77,80.85,26916.0,54.6384,54.6722,54.6181,54.6722,26916.0
2015-10-20 14:30:00,80.86,80.89,80.83,80.84,28469.0,54.679,54.6993,54.6587,54.6654,28469.0
2015-10-20 14:35:00,80.84,80.84,80.78,80.81,66613.0,54.6654,54.6654,54.6249,54.6452,66613.0
2015-10-20 14:40:00,80.81,80.87,80.8,80.81,17633.0,54.6452,54.6857,54.6384,54.6452,17633.0
2015-10-20 14:45:00,80.81,80.92,80.81,80.91,20013.0,54.6452,54.7195,54.6452,54.7128,20013.0
2015-10-20 14:50:00,80.91,81.03,80.9,80.97,13516.0,54.7128,54.7939,54.706,54.7533,13516.0
2015-10-20 14:55:00,80.97,81.01,80.94,81.0,15853.0,54.7533,54.7804,54.7331,54.7736,15853.0
2015-10-20 15:00:00,81.01,81.03,80.97,80.98,24418.0,54.7804,54.7939,54.7533,54.7601,24418.0
2015-10-20 15:05:00,80.97,81.03,80.94,81.01,24530.0,54.7533,54.7939,54.7331,54.7804,24530.0
2015-10-20 15:10:00,81.01,81.05,80.94,80.95,18828.0,54.7804,54.8074,54.7331,54.7398,18828.0
2015-10-20 15:15:00,80.95,80.97,80.92,80.96,18644.0,54.7398,54.7533,54.7195,54.7466,18644.0
2015-10-20 15:20:00,80.95,81.02,80.94,81.01,40756.0,54.7398,54.7872,54.7331,54.7804,40756.0
2015-10-20 15:25:00,81.01,81.05,81.0,81.01,49625.0,54.7804,54.8074,54.7736,54.7804,49625.0
2015-10-20 15:30:00,81.02,81.06,80.97,81.02,47697.0,54.7872,54.8142,54.7533,54.7872,47697.0
2015-10-20 15:35:00,81.01,81.13,81.01,81.12,68233.0,54.7804,54.8615,54.7804,54.8548,68233.0
2015-10-20 15:40:00,81.11,81.17,81.08,81.17,46994.0,54.848,54.8886,54.8277,54.8886,46994.0
2015-10-20 15:45:00,81.17,81.17,81.11,81.13,31446.0,54.8886,54.8886,54.848,54.8615,31446.0
2015-10-20 15:50:00,81.14,81.14,81.1,81.13,74371.0,54.8683,54.8683,54.8413,54.8615,74371.0
2015-10-20 15:55:00,81.13,81.15,81.06,81.11,174591.0,54.8615,54.8751,54.8142,54.848,174591.0
2015-10-21 09:30:00,81.25,81.47,81.21,81.41,80883.0,54.9427,55.0915,54.9156,55.0509,80883.0
2015-10-21 09:35:00,81.4,81.41,81.26,81.4,32344.0,55.0441,55.0509,54.9495,55.0441,32344.0
2015-10-21 09:40:00,81.41,81.42,81.27,81.3,27953.0,55.0509,55.0576,54.9562,54.9765,27953.0
2015-10-21 09:45:00,81.31,81.45,81.31,81.45,66342.0,54.9833,55.0779,54.9833,55.0779,66342.0
2015-10-21 09:50:00,81.44,81.45,81.37,81.44,57839.0,55.0712,55.0779,55.0238,55.0712,57839.0
2015-10-21 09:55:00,81.44,81.47,81.3,81.39,49842.0,55.0712,55.0915,54.9765,55.0374,49842.0
2015-10-21 10:00:00,81.38,81.44,81.31,81.44,58696.0,55.0306,55.0712,54.9833,55.0712,58696.0
2015-10-21 10:05:00,81.43,81.47,81.39,81.46,49984.0,55.0644,55.0915,55.0374,55.0847,49984.0
2015-10-21 10:10:00,81.46,81.47,81.38,81.41,70707.0,55.0847,55.0915,55.0306,55.0509,70707.0
2015-10-21 10:15:00,81.41,81.41,81.27,81.29,41450.0,55.0509,55.0509,54.9562,54.9697,41450.0
2015-10-21 10:20:00,81.28,81.38,81.27,81.35,56315.0,54.963,55.0306,54.9562,55.0103,56315.0
2015-10-21 10:25:00,81.35,81.39,81.3,81.36,31589.0,55.0103,55.0374,54.9765,55.0171,31589.0
2015-10-21 10:30:00,81.36,81.4,81.3,81.36,44836.0,55.0171,55.0441,54.9765,55.0171,44836.0
2015-10-21 10:35:00,81.36,81.49,81.35,81.45,57037.0,55.0171,55.105,55.0103,55.0779,57037.0
2015-10-21 10:40:00,81.46,81.46,81.38,81.39,22229.0,55.0847,55.0847,55.0306,55.0374,22229.0
2015-10-21 10:45:00,81.39,81.44,81.39,81.41,36292.0,55.0374,55.0712,55.0374,55.0509,36292.0
2015-10-21 10:50:00,81.42,81.42,81.36,81.39,22025.0,55.0576,55.0576,55.0171,55.0374,22025.0
2015-10-21 10:55:00,81.39,81.45,81.38,81.39,88546.0,55.0374,55.0779,55.0306,55.0374,88546.0
2015-10-21 11:00:00,81.38,81.42,81.32,81.33,43911.0,55.0306,55.0576,54.99,54.9968,43911.0
2015-10-21 11:05:00,81.33,81.38,81.26,81.27,56483.0,54.9968,55.0306,54.9495,54.9562,56483.0
2015-10-21 11:10:00,81.28,81.3,81.23,81.26,65542.0,54.963,54.9765,54.9292,54.9495,65542.0
2015-10-21 11:15:00,81.25,81.32,81.23,81.27,38419.0,54.9427,54.99,54.9292,54.9562,38419.0
2015-10-21 11:20:00,81.26,81.32,81.24,81.31,37537.0,54.9495,54.99,54.9359,54.9833,37537.0
2015-10-21 11:25:00,81.3,81.36,81.23,81.23,27305.0,54.9765,55.0171,54.9292,54.9292,27305.0
2015-10-21 11:30:00,81.23,81.33,81.23,81.32,23626.0,54.9292,54.9968,54.9292,54.99,23626.0
2015-10-21 11:35:00,81.31,81.33,81.27,81.32,21055.0,54.9833,54.9968,54.9562,54.99,21055.0
2015-10-21 11:40:00,81.32,81.35,81.28,81.35,18831.0,54.99,55.0103,54.963,55.0103,18831.0
2015-10-21 11:45:00,81.34,81.36,81.31,81.33,19847.0,55.0035,55.0171,54.9833,54.9968,19847.0
2015-10-21 11:50:00,81.32,81.37,81.31,81.34,28456.0,54.99,55.0238,54.9833,55.0035,28456.0
2015-10-21 11:55:00,81.34,81.44,81.33,81.44,192682.0,55.0035,55.0712,54.9968,55.0712,192682.0
2015-10-21 12:00:00,81.44,81.44,81.35,81.35,38682.0,55.0712,55.0712,55.0103,55.0103,38682.0
2015-10-21 12:05:00,81.35,81.36,81.32,81.32,16295.0,55.0103,55.0171,54.99,54.99,16295.0
2015-10-21 12:10:00,81.31,81.4,81.3,81.39,15238.0,54.9833,55.0441,54.9765,55.0374,15238.0
2015-10-21 12:15:00,81.39,81.39,81.29,81.29,26912.0,55.0374,55.0374,54.9697,54.9697,26912.0
2015-10-21 12:20:00,81.28,81.35,81.27,81.33,26254.0,54.963,55.0103,54.9562,54.9968,26254.0
2015-10-21 12:25:00,81.34,81.34,81.27,81.29,19896.0,55.0035,55.0035,54.9562,54.9697,19896.0
2015-10-21 12:30:00,81.28,81.28,81.24,81.28,29945.0,54.963,54.963,54.9359,54.963,29945.0
2015-10-21 12:35:00,81.27,81.3,81.24,81.29,26625.0,54.9562,54.9765,54.9359,54.9697,26625.0
2015-10-21 12:40:00,81.28,81.29,81.18,81.22,37082.0,54.963,54.9697,54.8954,54.9224,37082.0
2015-10-21 12:45:00,81.22,81.27,81.2,81.24,26970.0,54.9224,54.9562,54.9089,54.9359,26970.0
2015-10-21 12:50:00,81.25,81.25,81.17,81.21,16022.0,54.9427,54.9427,54.8886,54.9156,16022.0
2015-10-21 12:55:00,81.22,81.24,81.16,81.16,19518.0,54.9224,54.9359,54.8818,54.8818,19518.0
2015-10-21 13:00:00,81.15,81.15,81.04,81.06,78551.0,54.8751,54.8751,54.8007,54.8142,78551.0
2015-10-21 13:05:00,81.06,81.16,81.03,81.16,19444.0,54.8142,54.8818,54.7939,54.8818,19444.0
2015-10-21 13:10:00,81.15,81.16,81.09,81.13,17671.0,54.8751,54.8818,54.8345,54.8615,17671.0
2015-10-21 13:15:00,81.13,81.22,81.12,81.12,31509.0,54.8615,54.9224,54.8548,54.8548,31509.0
2015-10-21 13:20:00,81.11,81.16,81.11,81.16,36090.0,54.848,54.8818,54.848,54.8818,36090.0
2015-10-21 13:25:00,81.16,81.16,81.06,81.06,55340.0,54.8818,54.8818,54.8142,54.8142,55340.0
2015-10-21 13:30:00,81.06,81.15,81.04,81.11,75548.0,54.8142,54.8751,54.8007,54.848,75548.0
2015-10-21 13:35:00,81.1,81.1,80.99,81.04,78649.0,54.8413,54.8413,54.7669,54.8007,78649.0
2015-10-21 13:40:00,81.03,81.1,81.02,81.05,20145.0,54.7939,54.8413,54.7872,54.8074,20145.0
2015-10-21 13:45:00,81.05,81.05,80.93,80.94,22996.0,54.8074,54.8074,54.7263,54.7331,22996.0
2015-10-21 13:50:00,80.93,81.01,80.92,80.96,23667.0,54.7263,54.7804,54.7195,54.7466,23667.0
2015-10-21 13:55:00,80.97,80.98,80.88,80.88,28353.0,54.7533,54.7601,54.6925,54.6925,28353.0
2015-10-21 14:00:00,80.87,80.97,80.86,80.91,26350.0,54.6857,54.7533,54.679,54.7128,26350.0
2015-10-21 14:05:00,80.9,80.95,80.84,80.94,19716.0,54.706,54.7398,54.6654,54.7331,19716.0
2015-10-21 14:10:00,80.92,80.92,80.84,80.91,22590.0,54.7195,54.7195,54.6654,54.7128,22590.0
2015-10-21 14:15:00,80.91,80.94,80.87,80.93,42491.0,54.7128,54.7331,54.6857,54.7263,42491.0
2015-10-21 14:20:00,80.92,80.93,80.84,80.86,28286.0,54.7195,54.7263,54.6654,54.679,28286.0
2015-10-21 14:25:00,80.87,80.93,80.84,80.9,20271.0,54.6857,54.7263,54.6654,54.706,20271.0
2015-10-21 14:30:00,80.9,80.96,80.89,80.95,32571.0,54.706,54.7466,54.6993,54.7398,32571.0
2015-10-21 14:35:00,80.95,81.1,80.92,81.06,40499.0,54.7398,54.8413,54.7195,54.8142,40499.0
2015-10-21 14:40:00,81.07,81.09,81.06,81.08,18073.0,54.821,54.8345,54.8142,54.8277,18073.0
2015-10-21 14:45:00,81.08,81.1,81.02,81.06,35373.0,54.8277,54.8413,54.7872,54.8142,35373.0
2015-10-21 14:50:00,81.05,81.09,81.02,81.07,36232.0,54.8074,54.8345,54.7872,54.821,36232.0
2015-10-21 14:55:00,81.06,81.08,80.99,81.0,26477.0,54.8142,54.8277,54.7669,54.7736,26477.0
2015-10-21 15:00:00,81.0,81.08,80.99,81.06,46240.0,54.7736,54.8277,54.7669,54.8142,46240.0
2015-10-21 15:05:00,81.06,81.1,81.02,81.1,43873.0,54.8142,54.8413,54.7872,54.8413,43873.0
2015-10-21 15:10:00,81.09,81.1,80.92,80.95,54957.0,54.8345,54.8413,54.7195,54.7398,54957.0
2015-10-21 15:15:00,80.95,80.95,80.86,80.87,27284.0,54.7398,54.7398,54.679,54.6857,27284.0
2015-10-21 15:20:00,80.87,80.95,80.86,80.9,60909.0,54.6857,54.7398,54.679,54.706,60909.0
2015-10-21 15:25:00,80.9,80.94,80.87,80.93,38090.0,54.706,54.7331,54.6857,54.7263,38090.0
2015-10-21 15:30:00,80.92,80.93,80.86,80.93,21835.0,54.7195,54.7263,54.679,54.7263,21835.0
2015-10-21 15:35:00,80.92,80.92,80.85,80.92,39262.0,54.7195,54.7195,54.6722,54.7195,39262.0
2015-10-21 15:40:00,80.91,80.91,80.79,80.81,35099.0,54.7128,54.7128,54.6316,54.6452,35099.0
2015-10-21 15:45:00,80.82,80.85,80.77,80.83,41512.0,54.6519,54.6722,54.6181,54.6587,41512.0
2015-10-21 15:50:00,80.83,80.83,80.75,80.77,25994.0,54.6587,54.6587,54.6046,54.6181,25994.0
2015-10-21 15:55:00,80.78,80.86,80.74,80.84,76117.0,54.6249,54.679,54.5978,54.6654,76117.0
2015-10-22 09:30:00,81.03,81.46,80.81,81.34,96406.0,54.7939,55.0847,54.6452,55.0035,96406.0
2015-10-22 09:35:00,81.34,81.35,81.06,81.12,56745.0,55.0035,55.0103,54.8142,54.8548,56745.0
2015-10-22 09:40:00,81.12,81.25,81.09,81.16,108316.0,54.8548,54.9427,54.8345,54.8818,108316.0
2015-10-22 09:45:00,81.15,81.21,81.02,81.15,68060.0,54.8751,54.9156,54.7872,54.8751,68060.0
2015-10-22 09:50:00,81.16,81.26,81.16,81.23,68182.0,54.8818,54.9495,54.8818,54.9292,68182.0
2015-10-22 09:55:00,81.23,81.28,81.15,81.24,40233.0,54.9292,54.963,54.8751,54.9359,40233.0
2015-10-22 10:00:00,81.25,81.25,81.09,81.11,72956.0,54.9427,54.9427,54.8345,54.848,72956.0
2015-10-22 10:05:00,81.11,81.2,81.11,81.18,29893.0,54.848,54.9089,54.848,54.8954,29893.0
2015-10-22 10:10:00,81.18,81.21,81.08,81.1,35566.0,54.8954,54.9156,54.8277,54.8413,35566.0
2015-10-22 10:15:00,81.1,81.16,81.09,81.09,40087.0,54.8413,54.8818,54.8345,54.8345,40087.0
2015-10-22 10:20:00,81.1,81.16,81.08,81.16,30208.0,54.8413,54.8818,54.8277,54.8818,30208.0
2015-10-22 10:25:00,81.17,81.19,81.1,81.13,18031.0,54.8886,54.9021,54.8413,54.8615,18031.0
2015-10-22 10:30:00,81.13,81.13,81.04,81.09,24550.0,54.8615,54.8615,54.8007,54.8345,24550.0
2015-10-22 10:35:00,81.09,81.21,81.09,81.18,23161.0,54.8345,54.9156,54.8345,54.8954,23161.0
2015-10-22 10:40:00,81.18,81.21,81.12,81.14,29847.0,54.8954,54.9156,54.8548,54.8683,29847.0
2015-10-22 10:45:00,81.15,81.27,81.14,81.2,32610.0,54.8751,54.9562,54.8683,54.9089,32610.0
2015-10-22 10:50:00,81.21,81.3,81.21,81.26,23460.0,54.9156,54.9765,54.9156,54.9495,23460.0
2015-10-22 10:55:00,81.25,81.34,81.22,81.34,32129.0,54.9427,55.0035,54.9224,55.0035,32129.0
2015-10-22 11:00:00,81.35,81.36,81.3,81.32,44916.0,55.0103,55.0171,54.9765,54.99,44916.0
2015-10-22 11:05:00,81.33,81.33,81.21,81.25,38235.0,54.9968,54.9968,54.9156,54.9427,38235.0
2015-10-22 11:10:00,81.26,81.28,81.22,81.22,15216.0,54.9495,54.963,54.9224,54.9224,15216.0
2015-10-22 11:15:00,81.22,81.3,81.2,81.26,56283.0,54.9224,54.9765,54.9089,54.9495,56283.0
2015-10-22 11:20:00,81.26,81.26,81.17,81.18,32984.0,54.9495,54.9495,54.8886,54.8954,32984.0
2015-10-22 11:25:00,81.19,81.23,81.15,81.23,34326.0,54.9021,54.9292,54.8751,54.9292,34326.0
2015-10-22 11:30:00,81.23,81.28,81.23,81.27,18866.0,54.9292,54.963,54.9292,54.9562,18866.0
2015-10-22 11:35:00,81.28,81.31,81.25,81.27,23856.0,54.963,54.9833,54.9427,54.9562,23856.0
2015-10-22 11:40:00,81.27,81.32,81.27,81.28,20448.0,54.9562,54.99,54.9562,54.963,20448.0
2015-10-22 11:45:00,81.27,81.4,81.26,81.38,43390.0,54.9562,55.0441,54.9495,55.0306,43390.0
2015-10-22 11:50:00,81.38,81.42,81.37,81.38,24720.0,55.0306,55.0576,55.0238,55.0306,24720.0
2015-10-22 11:55:00,81.4,81.46,81.38,81.44,36278.0,55.0441,55.0847,55.0306,55.0712,36278.0
2015-10-22 12:00:00,81.44,81.45,81.4,81.44,17664.0,55.0712,55.0779,55.0441,55.0712,17664.0
2015-10-22 12:05:00,81.44,81.46,81.38,81.41,19023.0,55.0712,55.0847,55.0306,55.0509,19023.0
2015-10-22 12:10:00,81.41,81.45,81.4,81.44,21103.0,55.0509,55.0779,55.0441,55.0712,21103.0
2015-10-22 12:15:00,81.45,81.48,81.4,81.45,30263.0,55.0779,55.0982,55.0441,55.0779,30263.0
2015-10-22 12:20:00,81.46,81.55,81.46,81.51,36617.0,55.0847,55.1456,55.0847,55.1185,36617.0
2015-10-22 12:25:00,81.5,81.56,81.5,81.54,22562.0,55.1117,55.1523,55.1117,55.1388,22562.0
2015-10-22 12:30:00,81.56,81.62,81.56,81.59,40647.0,55.1523,55.1929,55.1523,55.1726,40647.0
2015-10-22 12:35:00,81.59,81.64,81.55,81.58,22990.0,55.1726,55.2064,55.1456,55.1658,22990.0
2015-10-22 12:40:00,81.56,81.59,81.54,81.57,11268.0,55.1523,55.1726,55.1388,55.1591,11268.0
2015-10-22 12:45:00,81.58,81.62,81.55,81.61,30189.0,55.1658,55.1929,55.1456,55.1861,30189.0
2015-10-22 12:50:00,81.62,81.62,81.56,81.6,29987.0,55.1929,55.1929,55.1523,55.1794,29987.0
2015-10-22 12:55:00,81.63,81.69,81.62,81.68,16959.0,55.1997,55.2402,55.1929,55.2335,16959.0
2015-10-22 13:00:00,81.67,81.72,81.63,81.71,13580.0,55.2267,55.2605,55.1997,55.2537,13580.0
2015-10-22 13:05:00,81.72,81.74,81.67,81.67,23706.0,55.2605,55.274,55.2267,55.2267,23706.0
2015-10-22 13:10:00,81.67,81.73,81.64,81.73,22180.0,55.2267,55.2673,55.2064,55.2673,22180.0
2015-10-22 13:15:00,81.73,81.77,81.67,81.69,28164.0,55.2673,55.2943,55.2267,55.2402,28164.0
2015-10-22 13:20:00,81.69,81.71,81.65,81.65,18594.0,55.2402,55.2537,55.2132,55.2132,18594.0
2015-10-22 13:25:00,81.65,81.66,81.6,81.63,31041.0,55.2132,55.2199,55.1794,55.1997,31041.0
2015-10-22 13:30:00,81.64,81.68,81.63,81.65,19599.0,55.2064,55.2335,55.1997,55.2132,19599.0
2015-10-22 13:35:00,81.64,81.67,81.59,81.6,20147.0,55.2064,55.2267,55.1726,55.1794,20147.0
2015-10-22 13:40:00,81.61,81.63,81.57,81.61,16916.0,55.1861,55.1997,55.1591,55.1861,16916.0
2015-10-22 13:45:00,81.61,81.64,81.56,81.57,15310.0,55.1861,55.2064,55.1523,55.1591,15310.0
2015-10-22 13:50:00,81.56,81.62,81.55,81.59,18408.0,55.1523,55.1929,55.1456,55.1726,18408.0
2015-10-22 13:55:00,81.59,81.65,81.57,81.62,32977.0,55.1726,55.2132,55.1591,55.1929,32977.0
2015-10-22 14:00:00,81.62,81.62,81.57,81.61,25617.0,55.1929,55.1929,55.1591,55.1861,25617.0
2015-10-22 14:05:00,81.6,81.62,81.56,81.58,30774.0,55.1794,55.1929,55.1523,55.1658,30774.0
2015-10-22 14:10:00,81.59,81.6,81.54,81.58,34987.0,55.1726,55.1794,55.1388,55.1658,34987.0
2015-10-22 14:15:00,81.59,81.6,81.49,81.49,18911.0,55.1726,55.1794,55.105,55.105,18911.0
2015-10-22 14:20:00,81.5,81.54,81.44,81.5,32166.0,55.1117,55.1388,55.0712,55.1117,32166.0
2015-10-22 14:25:00,81.51,81.54,81.49,81.52,23999.0,55.1185,55.1388,55.105,55.1253,23999.0
2015-10-22 14:30:00,81.52,81.57,81.47,81.47,16200.0,55.1253,55.1591,55.0915,55.0915,16200.0
2015-10-22 14:35:00,81.46,81.5,81.43,81.5,30035.0,55.0847,55.1117,55.0644,55.1117,30035.0
2015-10-22 14:40:00,81.49,81.51,81.44,81.45,23806.0,55.105,55.1185,55.0712,55.0779,23806.0
2015-10-22 14:45:00,81.44,81.5,81.42,81.48,34691.0,55.0712,55.1117,55.0576,55.0982,34691.0
2015-10-22 14:50:00,81.48,81.49,81.41,81.46,21786.0,55.0982,55.105,55.0509,55.0847,21786.0
2015-10-22 14:55:00,81.45,81.46,81.4,81.45,20469.0,55.0779,55.0847,55.0441,55.0779,20469.0
2015-10-22 15:00:00,81.44,81.46,81.35,81.39,66368.0,55.0712,55.0847,55.0103,55.0374,66368.0
2015-10-22 15:05:00,81.39,81.39,81.31,81.33,75901.0,55.0374,55.0374,54.9833,54.9968,75901.0
2015-10-22 15:10:00,81.34,81.35,81.32,81.35,71495.0,55.0035,55.0103,54.99,55.0103,71495.0
2015-10-22 15:15:00,81.35,81.43,81.35,81.37,38758.0,55.0103,55.0644,55.0103,55.0238,38758.0
2015-10-22 15:20:00,81.38,81.38,81.33,81.35,26276.0,55.0306,55.0306,54.9968,55.0103,26276.0
2015-10-22 15:25:00,81.35,81.44,81.33,81.44,30480.0,55.0103,55.0712,54.9968,55.0712,30480.0
2015-10-22 15:30:00,81.44,81.5,81.4,81.41,40541.0,55.0712,55.1117,55.0441,55.0509,40541.0
2015-10-22 15:35:00,81.41,81.43,81.39,81.4,33012.0,55.0509,55.0644,55.0374,55.0441,33012.0
2015-10-22 15:40:00,81.4,81.5,81.4,81.49,42764.0,55.0441,55.1117,55.0441,55.105,42764.0
2015-10-22 15:45:00,81.49,81.6,81.47,81.47,36408.0,55.105,55.1794,55.0915,55.0915,36408.0
2015-10-22 15:50:00,81.48,81.48,81.42,81.46,43073.0,55.0982,55.0982,55.0576,55.0847,43073.0
2015-10-22 15:55:00,81.46,81.53,81.45,81.5,314932.0,55.0847,55.132,55.0779,55.1117,314932.0
2015-10-23 09:30:00,81.54,81.68,80.82,80.9,106410.0,55.1388,55.2335,54.6519,54.706,106410.0
2015-10-23 09:35:00,80.88,81.14,80.88,81.03,30501.0,54.6925,54.8683,54.6925,54.7939,30501.0
2015-10-23 09:40:00,81.01,81.3,80.97,81.3,107933.0,54.7804,54.9765,54.7533,54.9765,107933.0
2015-10-23 09:45:00,81.27,81.37,81.19,81.35,121721.0,54.9562,55.0238,54.9021,55.0103,121721.0
2015-10-23 09:50:00,81.35,81.36,81.25,81.26,66695.0,55.0103,55.0171,54.9427,54.9495,66695.0
2015-10-23 09:55:00,81.27,81.4,81.26,81.38,76117.0,54.9562,55.0441,54.9495,55.0306,76117.0
2015-10-23 10:00:00,81.4,81.46,81.24,81.46,58650.0,55.0441,55.0847,54.9359,55.0847,58650.0
2015-10-23 10:05:00,81.45,81.49,81.37,81.39,61413.0,55.0779,55.105,55.0238,55.0374,61413.0
2015-10-23 10:10:00,81.38,81.42,81.23,81.23,85376.0,55.0306,55.0576,54.9292,54.9292,85376.0
2015-10-23 10:15:00,81.22,81.22,81.12,81.13,47259.0,54.9224,54.9224,54.8548,54.8615,47259.0
2015-10-23 10:20:00,81.16,81.21,81.12,81.17,63395.0,54.8818,54.9156,54.8548,54.8886,63395.0
2015-10-23 10:25:00,81.16,81.17,81.05,81.06,28422.0,54.8818,54.8886,54.8074,54.8142,28422.0
2015-10-23 10:30:00,81.07,81.13,81.06,81.1,16619.0,54.821,54.8615,54.8142,54.8413,16619.0
2015-10-23 10:35:00,81.1,81.1,80.95,80.96,29017.0,54.8413,54.8413,54.7398,54.7466,29017.0
2015-10-23 10:40:00,80.97,81.1,80.93,81.1,40433.0,54.7533,54.8413,54.7263,54.8413,40433.0
2015-10-23 10:45:00,81.09,81.09,80.9,80.98,55994.0,54.8345,54.8345,54.706,54.7601,55994.0
2015-10-23 10:50:00,80.99,81.05,80.96,80.97,37527.0,54.7669,54.8074,54.7466,54.7533,37527.0
2015-10-23 10:55:00,80.97,81.0,80.92,80.95,88551.0,54.7533,54.7736,54.7195,54.7398,88551.0
2015-10-23 11:00:00,80.95,81.0,80.85,81.0,42875.0,54.7398,54.7736,54.6722,54.7736,42875.0
2015-10-23 11:05:00,81.0,81.09,80.98,81.09,33117.0,54.7736,54.8345,54.7601,54.8345,33117.0
2015-10-23 11:10:00,81.08,81.11,80.91,80.93,52025.0,54.8277,54.848,54.7128,54.7263,52025.0
2015-10-23 11:15:00,80.93,80.95,80.84,80.94,28675.0,54.7263,54.7398,54.6654,54.7331,28675.0
2015-10-23 11:20:00,80.95,80.95,80.8,80.83,39652.0,54.7398,54.7398,54.6384,54.6587,39652.0
2015-10-23 11:25:00,80.83,80.83,80.71,80.77,38699.0,54.6587,54.6587,54.5775,54.6181,38699.0
2015-10-23 11:30:00,80.78,80.78,80.65,80.66,27951.0,54.6249,54.6249,54.537,54.5437,27951.0
2015-10-23 11:35:00,80.67,80.67,80.57,80.61,121070.0,54.5505,54.5505,54.4829,54.5099,121070.0
2015-10-23 11:40:00,80.61,80.68,80.6,80.6,35120.0,54.5099,54.5572,54.5031,54.5031,35120.0
2015-10-23 11:45:00,80.6,80.63,80.54,80.63,19620.0,54.5031,54.5234,54.4626,54.5234,19620.0
2015-10-23 11:50:00,80.63,80.64,80.55,80.61,27019.0,54.5234,54.5302,54.4693,54.5099,27019.0
2015-10-23 11:55:00,80.61,80.63,80.43,80.45,25831.0,54.5099,54.5234,54.3882,54.4017,25831.0
2015-10-23 12:00:00,80.45,80.58,80.41,80.57,48794.0,54.4017,54.4896,54.3747,54.4829,48794.0
2015-10-23 12:05:00,80.57,80.57,80.44,80.46,18185.0,54.4829,54.4829,54.395,54.4085,18185.0
2015-10-23 12:10:00,80.46,80.5,80.38,80.38,37896.0,54.4085,54.4355,54.3544,54.3544,37896.0
2015-10-23 12:15:00,80.36,80.43,80.35,80.39,19453.0,54.3409,54.3882,54.3341,54.3611,19453.0
2015-10-23 12:20:00,80.38,80.38,80.27,80.3,25516.0,54.3544,54.3544,54.28,54.3003,25516.0
2015-10-23 12:25:00,80.31,80.53,80.31,80.52,34282.0,54.307,54.4558,54.307,54.4491,34282.0
2015-10-23 12:30:00,80.52,80.59,80.43,80.44,27840.0,54.4491,54.4964,54.3882,54.395,27840.0
2015-10-23 12:35:00,80.45,80.46,80.3,80.35,33805.0,54.4017,54.4085,54.3003,54.3341,33805.0
2015-10-23 12:40:00,80.35,80.4,80.34,80.36,33651.0,54.3341,54.3679,54.3273,54.3409,33651.0
2015-10-23 12:45:00,80.37,80.45,80.32,80.45,31467.0,54.3476,54.4017,54.3138,54.4017,31467.0
2015-10-23 12:50:00,80.45,80.45,80.27,80.27,21477.0,54.4017,54.4017,54.28,54.28,21477.0
2015-10-23 12:55:00,80.28,80.37,80.27,80.37,24589.0,54.2868,54.3476,54.28,54.3476,24589.0
2015-10-23 13:00:00,80.37,80.42,80.34,80.36,18812.0,54.3476,54.3814,54.3273,54.3409,18812.0
2015-10-23 13:05:00,80.37,80.37,80.27,80.31,20129.0,54.3476,54.3476,54.28,54.307,20129.0
2015-10-23 13:10:00,80.31,80.33,80.23,80.29,18783.0,54.307,54.3206,54.2529,54.2935,18783.0
2015-10-23 13:15:00,80.3,80.35,80.26,80.32,24677.0,54.3003,54.3341,54.2732,54.3138,24677.0
2015-10-23 13:20:00,80.33,80.43,80.3,80.42,23791.0,54.3206,54.3882,54.3003,54.3814,23791.0
2015-10-23 13:25:00,80.42,80.46,80.32,80.34,109526.0,54.3814,54.4085,54.3138,54.3273,109526.0
2015-10-23 13:30:00,80.34,80.38,80.29,80.35,47380.0,54.3273,54.3544,54.2935,54.3341,47380.0
2015-10-23 13:35:00,80.36,80.42,80.33,80.34,29483.0,54.3409,54.3814,54.3206,54.3273,29483.0
2015-10-23 13:40:00,80.33,80.37,80.28,80.34,33977.0,54.3206,54.3476,54.2868,54.3273,33977.0
2015-10-23 13:45:00,80.35,80.39,80.29,80.39,16934.0,54.3341,54.3611,54.2935,54.3611,16934.0
2015-10-23 13:50:00,80.4,80.44,80.38,80.4,21923.0,54.3679,54.395,54.3544,54.3679,21923.0
2015-10-23 13:55:00,80.4,80.42,80.35,80.39,30639.0,54.3679,54.3814,54.3341,54.3611,30639.0
2015-10-23 14:00:00,80.4,80.46,80.4,80.43,18603.0,54.3679,54.4085,54.3679,54.3882,18603.0
2015-10-23 14:05:00,80.44,80.44,80.37,80.39,10546.0,54.395,54.395,54.3476,54.3611,10546.0
2015-10-23 14:10:00,80.39,80.49,80.39,80.48,46064.0,54.3611,54.4288,54.3611,54.422,46064.0
2015-10-23 14:15:00,80.48,80.51,80.46,80.51,47008.0,54.422,54.4423,54.4085,54.4423,47008.0
2015-10-23 14:20:00,80.5,80.61,80.5,80.61,34835.0,54.4355,54.5099,54.4355,54.5099,34835.0
2015-10-23 14:25:00,80.6,80.62,80.55,80.58,18336.0,54.5031,54.5167,54.4693,54.4896,18336.0
2015-10-23 14:30:00,80.59,80.6,80.49,80.49,19505.0,54.4964,54.5031,54.4288,54.4288,19505.0
2015-10-23 14:35:00,80.51,80.54,80.45,80.53,29974.0,54.4423,54.4626,54.4017,54.4558,29974.0
2015-10-23 14:40:00,80.53,80.62,80.53,80.62,18630.0,54.4558,54.5167,54.4558,54.5167,18630.0
2015-10-23 14:45:00,80.6,80.69,80.59,80.63,32561.0,54.5031,54.564,54.4964,54.5234,32561.0
2015-10-23 14:50:00,80.62,80.63,80.51,80.53,15732.0,54.5167,54.5234,54.4423,54.4558,15732.0
2015-10-23 14:55:00,80.53,80.6,80.53,80.53,17944.0,54.4558,54.5031,54.4558,54.4558,17944.0
2015-10-23 15:00:00,80.53,80.61,80.52,80.61,32768.0,54.4558,54.5099,54.4491,54.5099,32768.0
2015-10-23 15:05:00,80.61,80.62,80.54,80.57,79764.0,54.5099,54.5167,54.4626,54.4829,79764.0
2015-10-23 15:10:00,80.57,80.61,80.52,80.54,22626.0,54.4829,54.5099,54.4491,54.4626,22626.0
2015-10-23 15:15:00,80.54,80.61,80.52,80.52,19838.0,54.4626,54.5099,54.4491,54.4491,19838.0
2015-10-23 15:20:00,80.53,80.59,80.52,80.56,26915.0,54.4558,54.4964,54.4491,54.4761,26915.0
2015-10-23 15:25:00,80.57,80.6,80.52,80.55,22280.0,54.4829,54.5031,54.4491,54.4693,22280.0
2015-10-23 15:30:00,80.56,80.62,80.55,80.62,23916.0,54.4761,54.5167,54.4693,54.5167,23916.0
2015-10-23 15:35:00,80.62,80.63,80.54,80.56,24582.0,54.5167,54.5234,54.4626,54.4761,24582.0
2015-10-23 15:40:00,80.56,80.62,80.56,80.58,46804.0,54.4761,54.5167,54.4761,54.4896,46804.0
2015-10-23 15:45:00,80.6,80.66,80.58,80.63,20840.0,54.5031,54.5437,54.4896,54.5234,20840.0
2015-10-23 15:50:00,80.64,80.68,80.61,80.66,25326.0,54.5302,54.5572,54.5099,54.5437,25326.0
2015-10-23 15:55:00,80.66,80.73,80.64,80.71,46564.0,54.5437,54.5911,54.5302,54.5775,46564.0
2015-10-26 09:30:00,80.75,80.94,80.75,80.79,84813.0,54.6046,54.7331,54.6046,54.6316,84813.0
2015-10-26 09:35:00,80.77,80.78,80.52,80.59,68178.0,54.6181,54.6249,54.4491,54.4964,68178.0
2015-10-26 09:40:00,80.6,80.7,80.52,80.52,99591.0,54.5031,54.5708,54.4491,54.4491,99591.0
2015-10-26 09:45:00,80.53,80.73,80.53,80.67,391313.0,54.4558,54.5911,54.4558,54.5505,391313.0
2015-10-26 09:50:00,80.65,80.65,80.49,80.59,50922.0,54.537,54.537,54.4288,54.4964,50922.0
2015-10-26 09:55:00,80.6,80.62,80.5,80.51,55875.0,54.5031,54.5167,54.4355,54.4423,55875.0
2015-10-26 10:00:00,80.53,80.53,80.4,80.43,41077.0,54.4558,54.4558,54.3679,54.3882,41077.0
2015-10-26 10:05:00,80.43,80.46,80.4,80.46,43209.0,54.3882,54.4085,54.3679,54.4085,43209.0
2015-10-26 10:10:00,80.47,80.52,80.44,80.44,27930.0,54.4152,54.4491,54.395,54.395,27930.0
2015-10-26 10:15:00,80.43,80.56,80.4,80.56,22772.0,54.3882,54.4761,54.3679,54.4761,22772.0
2015-10-26 10:20:00,80.57,80.61,80.47,80.49,22067.0,54.4829,54.5099,54.4152,54.4288,22067.0
2015-10-26 10:25:00,80.5,80.58,80.47,80.52,22392.0,54.4355,54.4896,54.4152,54.4491,22392.0
2015-10-26 10:30:00,80.51,80.53,80.46,80.47,37851.0,54.4423,54.4558,54.4085,54.4152,37851.0
2015-10-26 10:35:00,80.46,80.52,80.45,80.5,17390.0,54.4085,54.4491,54.4017,54.4355,17390.0
2015-10-26 10:40:00,80.5,80.51,80.4,80.41,32931.0,54.4355,54.4423,54.3679,54.3747,32931.0
2015-10-26 10:45:00,80.4,80.45,80.37,80.41,40608.0,54.3679,54.4017,54.3476,54.3747,40608.0
2015-10-26 10:50:00,80.4,80.4,80.22,80.23,72486.0,54.3679,54.3679,54.2462,54.2529,72486.0
2015-10-26 10:55:00,80.23,80.27,80.16,80.18,49969.0,54.2529,54.28,54.2056,54.2191,49969.0
2015-10-26 11:00:00,80.18,80.2,80.14,80.18,55559.0,54.2191,54.2327,54.1921,54.2191,55559.0
2015-10-26 11:05:00,80.17,80.17,80.04,80.09,33718.0,54.2124,54.2124,54.1245,54.1583,33718.0
2015-10-26 11:10:00,80.08,80.13,80.08,80.13,68021.0,54.1515,54.1853,54.1515,54.1853,68021.0
2015-10-26 11:15:00,80.12,80.15,80.08,80.14,75763.0,54.1786,54.1988,54.1515,54.1921,75763.0
2015-10-26 11:20:00,80.15,80.2,80.15,80.2,11760.0,54.1988,54.2327,54.1988,54.2327,11760.0
2015-10-26 11:25:00,80.2,80.24,80.14,80.2,18518.0,54.2327,54.2597,54.1921,54.2327,18518.0
2015-10-26 11:30:00,80.19,80.26,80.19,80.26,94732.0,54.2259,54.2732,54.2259,54.2732,94732.0
2015-10-26 11:35:00,80.25,80.29,80.19,80.19,26820.0,54.2665,54.2935,54.2259,54.2259,26820.0
2015-10-26 11:40:00,80.19,80.29,80.18,80.29,12014.0,54.2259,54.2935,54.2191,54.2935,12014.0
2015-10-26 11:45:00,80.28,80.28,80.24,80.25,21161.0,54.2868,54.2868,54.2597,54.2665,21161.0
2015-10-26 11:50:00,80.25,80.28,80.25,80.27,22800.0,54.2665,54.2868,54.2665,54.28,22800.0
2015-10-26 11:55:00,80.27,80.34,80.26,80.31,21613.0,54.28,54.3273,54.2732,54.307,21613.0
2015-10-26 12:00:00,80.32,80.4,80.32,80.35,24845.0,54.3138,54.3679,54.3138,54.3341,24845.0
2015-10-26 12:05:00,80.35,80.4,80.34,80.36,28904.0,54.3341,54.3679,54.3273,54.3409,28904.0
2015-10-26 12:10:00,80.36,80.37,80.33,80.37,8264.0,54.3409,54.3476,54.3206,54.3476,8264.0
2015-10-26 12:15:00,80.37,80.42,80.35,80.37,46169.0,54.3476,54.3814,54.3341,54.3476,46169.0
2015-10-26 12:20:00,80.37,80.38,80.33,80.35,10567.0,54.3476,54.3544,54.3206,54.3341,10567.0
2015-10-26 12:25:00,80.35,80.39,80.3,80.33,10649.0,54.3341,54.3611,54.3003,54.3206,10649.0
2015-10-26 12:30:00,80.33,80.34,80.27,80.34,73423.0,54.3206,54.3273,54.28,54.3273,73423.0
2015-10-26 12:35:00,80.34,80.38,80.33,80.35,14815.0,54.3273,54.3544,54.3206,54.3341,14815.0
2015-10-26 12:40:00,80.35,80.42,80.35,80.4,16779.0,54.3341,54.3814,54.3341,54.3679,16779.0
2015-10-26 12:45:00,80.4,80.5,80.4,80.45,26792.0,54.3679,54.4355,54.3679,54.4017,26792.0
2015-10-26 12:50:00,80.45,80.46,80.37,80.46,15195.0,54.4017,54.4085,54.3476,54.4085,15195.0
2015-10-26 12:55:00,80.46,80.46,80.31,80.36,33491.0,54.4085,54.4085,54.307,54.3409,33491.0
2015-10-26 13:00:00,80.36,80.36,80.31,80.31,16904.0,54.3409,54.3409,54.307,54.307,16904.0
2015-10-26 13:05:00,80.31,80.38,80.31,80.37,34913.0,54.307,54.3544,54.307,54.3476,34913.0
2015-10-26 13:10:00,80.36,80.38,80.31,80.35,25013.0,54.3409,54.3544,54.307,54.3341,25013.0
2015-10-26 13:15:00,80.36,80.42,80.35,80.39,40833.0,54.3409,54.3814,54.3341,54.3611,40833.0
2015-10-26 13:20:00,80.39,80.44,80.38,80.41,37285.0,54.3611,54.395,54.3544,54.3747,37285.0
2015-10-26 13:25:00,80.42,80.51,80.41,80.5,21467.0,54.3814,54.4423,54.3747,54.4355,21467.0
2015-10-26 13:30:00,80.52,80.56,80.48,80.54,21855.0,54.4491,54.4761,54.422,54.4626,21855.0
2015-10-26 13:35:00,80.53,80.56,80.47,80.47,13813.0,54.4558,54.4761,54.4152,54.4152,13813.0
2015-10-26 13:40:00,80.47,80.53,80.47,80.5,25919.0,54.4152,54.4558,54.4152,54.4355,25919.0
2015-10-26 13:45:00,80.51,80.51,80.44,80.46,25091.0,54.4423,54.4423,54.395,54.4085,25091.0
2015-10-26 13:50:00,80.45,80.53,80.44,80.5,21698.0,54.4017,54.4558,54.395,54.4355,21698.0
2015-10-26 13:55:00,80.5,80.59,80.5,80.57,20525.0,54.4355,54.4964,54.4355,54.4829,20525.0
2015-10-26 14:00:00,80.56,80.61,80.54,80.61,22366.0,54.4761,54.5099,54.4626,54.5099,22366.0
2015-10-26 14:05:00,80.61,80.64,80.59,80.59,16289.0,54.5099,54.5302,54.4964,54.4964,16289.0
2015-10-26 14:10:00,80.59,80.62,80.55,80.56,20277.0,54.4964,54.5167,54.4693,54.4761,20277.0
2015-10-26 14:15:00,80.55,80.64,80.55,80.61,51494.0,54.4693,54.5302,54.4693,54.5099,51494.0
2015-10-26 14:20:00,80.62,80.62,80.57,80.58,10684.0,54.5167,54.5167,54.4829,54.4896,10684.0
2015-10-26 14:25:00,80.59,80.6,80.53,80.58,30776.0,54.4964,54.5031,54.4558,54.4896,30776.0
2015-10-26 14:30:00,80.57,80.59,80.52,80.58,12296.0,54.4829,54.4964,54.4491,54.4896,12296.0
2015-10-26 14:35:00,80.58,80.59,80.53,80.57,17125.0,54.4896,54.4964,54.4558,54.4829,17125.0
2015-10-26 14:40:00,80.57,80.6,80.56,80.6,14268.0,54.4829,54.5031,54.4761,54.5031,14268.0
2015-10-26 14:45:00,80.6,80.68,80.58,80.66,31421.0,54.5031,54.5572,54.4896,54.5437,31421.0
2015-10-26 14:50:00,80.65,80.69,80.6,80.61,30769.0,54.537,54.564,54.5031,54.5099,30769.0
2015-10-26 14:55:00,80.62,80.64,80.59,80.61,37278.0,54.5167,54.5302,54.4964,54.5099,37278.0
2015-10-26 15:00:00,80.6,80.64,80.59,80.63,43096.0,54.5031,54.5302,54.4964,54.5234,43096.0
2015-10-26 15:05:00,80.62,80.62,80.57,80.59,23375.0,54.5167,54.5167,54.4829,54.4964,23375.0
2015-10-26 15:10:00,80.59,80.62,80.54,80.6,27627.0,54.4964,54.5167,54.4626,54.5031,27627.0
2015-10-26 15:15:00,80.61,80.62,80.57,80.58,31411.0,54.5099,54.5167,54.4829,54.4896,31411.0
2015-10-26 15:20:00,80.58,80.61,80.54,80.57,27845.0,54.4896,54.5099,54.4626,54.4829,27845.0
2015-10-26 15:25:00,80.56,80.61,80.54,80.6,29981.0,54.4761,54.5099,54.4626,54.5031,29981.0
2015-10-26 15:30:00,80.6,80.63,80.57,80.61,26350.0,54.5031,54.5234,54.4829,54.5099,26350.0
2015-10-26 15:35:00,80.61,80.62,80.57,80.58,21847.0,54.5099,54.5167,54.4829,54.4896,21847.0
2015-10-26 15:40:00,80.58,80.65,80.58,80.61,32459.0,54.4896,54.537,54.4896,54.5099,32459.0
2015-10-26 15:45:00,80.62,80.66,80.6,80.63,30837.0,54.5167,54.5437,54.5031,54.5234,30837.0
2015-10-26 15:50:00,80.63,80.63,80.6,80.63,30287.0,54.5234,54.5234,54.5031,54.5234,30287.0
2015-10-26 15:55:00,80.63,80.73,80.63,80.7,58146.0,54.5234,54.5911,54.5234,54.5708,58146.0
2015-10-27 09:30:00,80.69,80.88,80.6,80.7,84467.0,54.564,54.6925,54.5031,54.5708,84467.0
2015-10-27 09:35:00,80.74,80.75,80.54,80.59,32247.0,54.5978,54.6046,54.4626,54.4964,32247.0
2015-10-27 09:40:00,80.59,80.65,80.53,80.53,55130.0,54.4964,54.537,54.4558,54.4558,55130.0
2015-10-27 09:45:00,80.53,80.72,80.53,80.67,62781.0,54.4558,54.5843,54.4558,54.5505,62781.0
2015-10-27 09:50:00,80.67,80.74,80.67,80.72,41277.0,54.5505,54.5978,54.5505,54.5843,41277.0
2015-10-27 09:55:00,80.71,80.73,80.57,80.64,21074.0,54.5775,54.5911,54.4829,54.5302,21074.0
2015-10-27 10:00:00,80.64,80.64,80.54,80.61,32038.0,54.5302,54.5302,54.4626,54.5099,32038.0
2015-10-27 10:05:00,80.62,80.69,80.59,80.62,36760.0,54.5167,54.564,54.4964,54.5167,36760.0
2015-10-27 10:10:00,80.62,80.66,80.59,80.59,37604.0,54.5167,54.5437,54.4964,54.4964,37604.0
2015-10-27 10:15:00,80.59,80.63,80.53,80.56,27917.0,54.4964,54.5234,54.4558,54.4761,27917.0
2015-10-27 10:20:00,80.56,80.56,80.46,80.5,27622.0,54.4761,54.4761,54.4085,54.4355,27622.0
2015-10-27 10:25:00,80.49,80.56,80.47,80.56,28839.0,54.4288,54.4761,54.4152,54.4761,28839.0
2015-10-27 10:30:00,80.55,80.56,80.47,80.48,18390.0,54.4693,54.4761,54.4152,54.422,18390.0
2015-10-27 10:35:00,80.48,80.53,80.46,80.51,37856.0,54.422,54.4558,54.4085,54.4423,37856.0
2015-10-27 10:40:00,80.51,80.59,80.51,80.53,23981.0,54.4423,54.4964,54.4423,54.4558,23981.0
2015-10-27 10:45:00,80.53,80.56,80.45,80.56,89850.0,54.4558,54.4761,54.4017,54.4761,89850.0
2015-10-27 10:50:00,80.56,80.57,80.5,80.56,51850.0,54.4761,54.4829,54.4355,54.4761,51850.0
2015-10-27 10:55:00,80.56,80.61,80.55,80.6,56709.0,54.4761,54.5099,54.4693,54.5031,56709.0
2015-10-27 11:00:00,80.6,80.64,80.53,80.64,47934.0,54.5031,54.5302,54.4558,54.5302,47934.0
2015-10-27 11:05:00,80.64,80.67,80.59,80.64,52525.0,54.5302,54.5505,54.4964,54.5302,52525.0
2015-10-27 11:10:00,80.64,80.65,80.58,80.61,54057.0,54.5302,54.537,54.4896,54.5099,54057.0
2015-10-27 11:15:00,80.59,80.59,80.51,80.54,38644.0,54.4964,54.4964,54.4423,54.4626,38644.0
2015-10-27 11:20:00,80.54,80.64,80.54,80.61,63785.0,54.4626,54.5302,54.4626,54.5099,63785.0
2015-10-27 11:25:00,80.61,80.66,80.6,80.6,44044.0,54.5099,54.5437,54.5031,54.5031,44044.0
2015-10-27 11:30:00,80.59,80.66,80.58,80.58,50208.0,54.4964,54.5437,54.4896,54.4896,50208.0
2015-10-27 11:35:00,80.58,80.6,80.52,80.52,43816.0,54.4896,54.5031,54.4491,54.4491,43816.0
2015-10-27 11:40:00,80.51,80.54,80.49,80.53,47298.0,54.4423,54.4626,54.4288,54.4558,47298.0
2015-10-27 11:45:00,80.54,80.59,80.52,80.58,34405.0,54.4626,54.4964,54.4491,54.4896,34405.0
2015-10-27 11:50:00,80.58,80.59,80.43,80.43,50126.0,54.4896,54.4964,54.3882,54.3882,50126.0
2015-10-27 11:55:00,80.43,80.47,80.41,80.44,55007.0,54.3882,54.4152,54.3747,54.395,55007.0
2015-10-27 12:00:00,80.45,80.47,80.41,80.44,26653.0,54.4017,54.4152,54.3747,54.395,26653.0
2015-10-27 12:05:00,80.44,80.54,80.43,80.52,68169.0,54.395,54.4626,54.3882,54.4491,68169.0
2015-10-27 12:10:00,80.52,80.55,80.49,80.52,42866.0,54.4491,54.4693,54.4288,54.4491,42866.0
2015-10-27 12:15:00,80.52,80.52,80.48,80.49,43584.0,54.4491,54.4491,54.422,54.4288,43584.0
2015-10-27 12:20:00,80.5,80.54,80.5,80.54,29078.0,54.4355,54.4626,54.4355,54.4626,29078.0
2015-10-27 12:25:00,80.53,80.57,80.51,80.51,31395.0,54.4558,54.4829,54.4423,54.4423,31395.0
2015-10-27 12:30:00,80.51,80.51,80.41,80.41,28077.0,54.4423,54.4423,54.3747,54.3747,28077.0
2015-10-27 12:35:00,80.42,80.47,80.41,80.47,31983.0,54.3814,54.4152,54.3747,54.4152,31983.0
2015-10-27 12:40:00,80.48,80.62,80.48,80.61,52888.0,54.422,54.5167,54.422,54.5099,52888.0
2015-10-27 12:45:00,80.62,80.67,80.61,80.62,35187.0,54.5167,54.5505,54.5099,54.5167,35187.0
2015-10-27 12:50:00,80.63,80.63,80.49,80.56,193727.0,54.5234,54.5234,54.4288,54.4761,193727.0
2015-10-27 12:55:00,80.56,80.57,80.5,80.53,414509.0,54.4761,54.4829,54.4355,54.4558,414509.0
2015-10-27 13:00:00,80.52,80.53,80.37,80.38,72010.0,54.4491,54.4558,54.3476,54.3544,72010.0
2015-10-27 13:05:00,80.37,80.38,80.31,80.35,41811.0,54.3476,54.3544,54.307,54.3341,41811.0
2015-10-27 13:10:00,80.35,80.41,80.33,80.41,36078.0,54.3341,54.3747,54.3206,54.3747,36078.0
2015-10-27 13:15:00,80.41,80.42,80.3,80.32,29580.0,54.3747,54.3814,54.3003,54.3138,29580.0
2015-10-27 13:20:00,80.31,80.33,80.27,80.29,29444.0,54.307,54.3206,54.28,54.2935,29444.0
2015-10-27 13:25:00,80.29,80.33,80.27,80.33,103709.0,54.2935,54.3206,54.28,54.3206,103709.0
2015-10-27 13:30:00,80.32,80.37,80.28,80.36,142343.0,54.3138,54.3476,54.2868,54.3409,142343.0
2015-10-27 13:35:00,80.36,80.47,80.36,80.46,90658.0,54.3409,54.4152,54.3409,54.4085,90658.0
2015-10-27 13:40:00,80.47,80.47,80.4,80.41,41673.0,54.4152,54.4152,54.3679,54.3747,41673.0
2015-10-27 13:45:00,80.4,80.43,80.38,80.39,48497.0,54.3679,54.3882,54.3544,54.3611,48497.0
2015-10-27 13:50:00,80.39,80.4,80.35,80.38,43511.0,54.3611,54.3679,54.3341,54.3544,43511.0
2015-10-27 13:55:00,80.37,80.43,80.35,80.41,31230.0,54.3476,54.3882,54.3341,54.3747,31230.0
2015-10-27 14:00:00,80.41,80.56,80.4,80.56,50012.0,54.3747,54.4761,54.3679,54.4761,50012.0
2015-10-27 14:05:00,80.56,80.59,80.54,80.58,40497.0,54.4761,54.4964,54.4626,54.4896,40497.0
2015-10-27 14:10:00,80.58,80.67,80.57,80.61,59423.0,54.4896,54.5505,54.4829,54.5099,59423.0
2015-10-27 14:15:00,80.61,80.69,80.61,80.62,47759.0,54.5099,54.564,54.5099,54.5167,47759.0
2015-10-27 14:20:00,80.62,80.64,80.57,80.58,45619.0,54.5167,54.5302,54.4829,54.4896,45619.0
2015-10-27 14:25:00,80.57,80.61,80.57,80.58,61088.0,54.4829,54.5099,54.4829,54.4896,61088.0
2015-10-27 14:30:00,80.58,80.61,80.55,80.58,42861.0,54.4896,54.5099,54.4693,54.4896,42861.0
2015-10-27 14:35:00,80.58,80.64,80.52,80.56,59924.0,54.4896,54.5302,54.4491,54.4761,59924.0
2015-10-27 14:40:00,80.56,80.57,80.53,80.53,46949.0,54.4761,54.4829,54.4558,54.4558,46949.0
2015-10-27 14:45:00,80.52,80.53,80.39,80.43,49005.0,54.4491,54.4558,54.3611,54.3882,49005.0
2015-10-27 14:50:00,80.43,80.54,80.43,80.51,59924.0,54.3882,54.4626,54.3882,54.4423,59924.0
2015-10-27 14:55:00,80.51,80.53,80.45,80.45,45449.0,54.4423,54.4558,54.4017,54.4017,45449.0
2015-10-27 15:00:00,80.45,80.54,80.45,80.5,59269.0,54.4017,54.4626,54.4017,54.4355,59269.0
2015-10-27 15:05:00,80.5,80.55,80.47,80.51,1218385.0,54.4355,54.4693,54.4152,54.4423,1218385.0
2015-10-27 15:10:00,80.51,80.58,80.5,80.56,170103.0,54.4423,54.4896,54.4355,54.4761,170103.0
2015-10-27 15:15:00,80.56,80.61,80.53,80.53,170847.0,54.4761,54.5099,54.4558,54.4558,170847.0
2015-10-27 15:20:00,80.53,80.63,80.52,80.59,163304.0,54.4558,54.5234,54.4491,54.4964,163304.0
2015-10-27 15:25:00,80.59,80.69,80.58,80.66,175131.0,54.4964,54.564,54.4896,54.5437,175131.0
2015-10-27 15:30:00,80.66,80.73,80.66,80.66,180938.0,54.5437,54.5911,54.5437,54.5437,180938.0
2015-10-27 15:35:00,80.66,80.69,80.59,80.6,165053.0,54.5437,54.564,54.4964,54.5031,165053.0
2015-10-27 15:40:00,80.6,80.68,80.59,80.65,187079.0,54.5031,54.5572,54.4964,54.537,187079.0
2015-10-27 15:45:00,80.65,80.67,80.63,80.65,143602.0,54.537,54.5505,54.5234,54.537,143602.0
2015-10-27 15:50:00,80.65,80.68,80.62,80.67,152243.0,54.537,54.5572,54.5167,54.5505,152243.0
2015-10-27 15:55:00,80.68,80.74,80.65,80.67,227710.0,54.5572,54.5978,54.537,54.5505,227710.0
2015-10-28 09:30:00,80.67,80.9,80.65,80.84,76215.0,54.5505,54.706,54.537,54.6654,76215.0
2015-10-28 09:35:00,80.86,80.96,80.82,80.83,36604.0,54.679,54.7466,54.6519,54.6587,36604.0
2015-10-28 09:40:00,80.86,80.99,80.84,80.97,55990.0,54.679,54.7669,54.6654,54.7533,55990.0
2015-10-28 09:45:00,80.96,81.03,80.95,80.97,67377.0,54.7466,54.7939,54.7398,54.7533,67377.0
2015-10-28 09:50:00,80.97,81.09,80.96,81.0,88659.0,54.7533,54.8345,54.7466,54.7736,88659.0
2015-10-28 09:55:00,81.02,81.17,80.99,81.16,43390.0,54.7872,54.8886,54.7669,54.8818,43390.0
2015-10-28 10:00:00,81.16,81.26,81.15,81.21,63817.0,54.8818,54.9495,54.8751,54.9156,63817.0
2015-10-28 10:05:00,81.24,81.25,81.13,81.15,48052.0,54.9359,54.9427,54.8615,54.8751,48052.0
2015-10-28 10:10:00,81.15,81.23,81.13,81.15,28908.0,54.8751,54.9292,54.8615,54.8751,28908.0
2015-10-28 10:15:00,81.15,81.17,81.07,81.07,25523.0,54.8751,54.8886,54.821,54.821,25523.0
2015-10-28 10:20:00,81.08,81.12,81.03,81.05,33097.0,54.8277,54.8548,54.7939,54.8074,33097.0
2015-10-28 10:25:00,81.04,81.04,80.88,80.95,27653.0,54.8007,54.8007,54.6925,54.7398,27653.0
2015-10-28 10:30:00,80.95,81.02,80.88,80.91,27959.0,54.7398,54.7872,54.6925,54.7128,27959.0
2015-10-28 10:35:00,80.92,81.0,80.87,80.93,28443.0,54.7195,54.7736,54.6857,54.7263,28443.0
2015-10-28 10:40:00,80.94,81.03,80.94,80.96,44770.0,54.7331,54.7939,54.7331,54.7466,44770.0
2015-10-28 10:45:00,80.96,81.06,80.94,80.94,29867.0,54.7466,54.8142,54.7331,54.7331,29867.0
2015-10-28 10:50:00,80.94,80.97,80.88,80.88,28571.0,54.7331,54.7533,54.6925,54.6925,28571.0
2015-10-28 10:55:00,80.87,80.95,80.87,80.95,42084.0,54.6857,54.7398,54.6857,54.7398,42084.0
2015-10-28 11:00:00,80.96,80.98,80.9,80.98,21123.0,54.7466,54.7601,54.706,54.7601,21123.0
2015-10-28 11:05:00,80.99,81.0,80.92,80.97,22046.0,54.7669,54.7736,54.7195,54.7533,22046.0
2015-10-28 11:10:00,80.98,81.0,80.96,80.97,32052.0,54.7601,54.7736,54.7466,54.7533,32052.0
2015-10-28 11:15:00,80.98,81.07,80.97,81.02,17078.0,54.7601,54.821,54.7533,54.7872,17078.0
2015-10-28 11:20:00,81.03,81.04,80.93,80.95,79164.0,54.7939,54.8007,54.7263,54.7398,79164.0
2015-10-28 11:25:00,80.95,81.07,80.94,81.03,30137.0,54.7398,54.821,54.7331,54.7939,30137.0
2015-10-28 11:30:00,81.02,81.02,80.92,80.93,25465.0,54.7872,54.7872,54.7195,54.7263,25465.0
2015-10-28 11:35:00,80.94,81.01,80.92,80.95,21685.0,54.7331,54.7804,54.7195,54.7398,21685.0
2015-10-28 11:40:00,80.95,80.95,80.86,80.92,21436.0,54.7398,54.7398,54.679,54.7195,21436.0
2015-10-28 11:45:00,80.92,80.93,80.89,80.9,9393.0,54.7195,54.7263,54.6993,54.706,9393.0
2015-10-28 11:50:00,80.92,80.93,80.87,80.89,21043.0,54.7195,54.7263,54.6857,54.6993,21043.0
2015-10-28 11:55:00,80.88,80.96,80.86,80.94,18109.0,54.6925,54.7466,54.679,54.7331,18109.0
2015-10-28 12:00:00,80.94,80.97,80.91,80.94,16386.0,54.7331,54.7533,54.7128,54.7331,16386.0
2015-10-28 12:05:00,80.95,80.98,80.92,80.93,18251.0,54.7398,54.7601,54.7195,54.7263,18251.0
2015-10-28 12:10:00,80.94,81.01,80.92,81.0,18746.0,54.7331,54.7804,54.7195,54.7736,18746.0
2015-10-28 12:15:00,80.99,80.99,80.91,80.93,22359.0,54.7669,54.7669,54.7128,54.7263,22359.0
2015-10-28 12:20:00,80.92,80.99,80.91,80.92,27266.0,54.7195,54.7669,54.7128,54.7195,27266.0
2015-10-28 12:25:00,80.92,80.92,80.88,80.92,18366.0,54.7195,54.7195,54.6925,54.7195,18366.0
2015-10-28 12:30:00,80.91,80.91,80.8,80.8,44929.0,54.7128,54.7128,54.6384,54.6384,44929.0
2015-10-28 12:35:00,80.8,80.86,80.78,80.84,38670.0,54.6384,54.679,54.6249,54.6654,38670.0
2015-10-28 12:40:00,80.85,80.87,80.82,80.86,20821.0,54.6722,54.6857,54.6519,54.679,20821.0
2015-10-28 12:45:00,80.88,80.91,80.86,80.91,15423.0,54.6925,54.7128,54.679,54.7128,15423.0
2015-10-28 12:50:00,80.91,80.94,80.86,80.89,26780.0,54.7128,54.7331,54.679,54.6993,26780.0
2015-10-28 12:55:00,80.89,80.9,80.82,80.85,21714.0,54.6993,54.706,54.6519,54.6722,21714.0
2015-10-28 13:00:00,80.85,80.89,80.81,80.82,41845.0,54.6722,54.6993,54.6452,54.6519,41845.0
2015-10-28 13:05:00,80.82,80.86,80.78,80.8,23412.0,54.6519,54.679,54.6249,54.6384,23412.0
2015-10-28 13:10:00,80.79,80.8,80.7,80.77,24181.0,54.6316,54.6384,54.5708,54.6181,24181.0
2015-10-28 13:15:00,80.78,80.86,80.78,80.81,28082.0,54.6249,54.679,54.6249,54.6452,28082.0
2015-10-28 13:20:00,80.82,80.83,80.72,80.77,32598.0,54.6519,54.6587,54.5843,54.6181,32598.0
2015-10-28 13:25:00,80.78,80.78,80.7,80.74,19532.0,54.6249,54.6249,54.5708,54.5978,19532.0
2015-10-28 13:30:00,80.74,80.75,80.7,80.73,23194.0,54.5978,54.6046,54.5708,54.5911,23194.0
2015-10-28 13:35:00,80.74,80.81,80.7,80.81,31425.0,54.5978,54.6452,54.5708,54.6452,31425.0
2015-10-28 13:40:00,80.82,80.86,80.79,80.85,20471.0,54.6519,54.679,54.6316,54.6722,20471.0
2015-10-28 13:45:00,80.85,80.88,80.82,80.88,38334.0,54.6722,54.6925,54.6519,54.6925,38334.0
2015-10-28 13:50:00,80.88,80.92,80.85,80.92,39858.0,54.6925,54.7195,54.6722,54.7195,39858.0
2015-10-28 13:55:00,80.92,81.05,80.92,81.05,68690.0,54.7195,54.8074,54.7195,54.8074,68690.0
2015-10-28 14:00:00,81.0,81.0,80.19,80.24,215979.0,54.7736,54.7736,54.2259,54.2597,215979.0
2015-10-28 14:05:00,80.26,80.3,79.95,80.07,154749.0,54.2732,54.3003,54.0636,54.1448,154749.0
2015-10-28 14:10:00,80.06,80.06,79.54,79.61,221806.0,54.138,54.138,53.7864,53.8337,221806.0
2015-10-28 14:15:00,79.6,79.6,79.25,79.4,144662.0,53.8269,53.8269,53.5903,53.6917,144662.0
2015-10-28 14:20:00,79.44,79.68,79.35,79.68,237582.0,53.7187,53.881,53.6579,53.881,237582.0
2015-10-28 14:25:00,79.67,79.88,79.64,79.76,98930.0,53.8743,54.0163,53.854,53.9351,98930.0
2015-10-28 14:30:00,79.76,79.78,79.45,79.52,74364.0,53.9351,53.9486,53.7255,53.7728,74364.0
2015-10-28 14:35:00,79.51,79.69,79.47,79.69,52546.0,53.7661,53.8878,53.739,53.8878,52546.0
2015-10-28 14:40:00,79.69,79.8,79.54,79.54,72527.0,53.8878,53.9622,53.7864,53.7864,72527.0
2015-10-28 14:45:00,79.52,79.61,79.48,79.56,68091.0,53.7728,53.8337,53.7458,53.7999,68091.0
2015-10-28 14:50:00,79.56,79.8,79.54,79.77,77118.0,53.7999,53.9622,53.7864,53.9419,77118.0
2015-10-28 14:55:00,79.77,79.81,79.68,79.77,62586.0,53.9419,53.9689,53.881,53.9419,62586.0
2015-10-28 15:00:00,79.78,79.93,79.7,79.9,46194.0,53.9486,54.0501,53.8946,54.0298,46194.0
2015-10-28 15:05:00,79.91,80.08,79.9,80.0,87699.0,54.0366,54.1515,54.0298,54.0974,87699.0
2015-10-28 15:10:00,80.0,80.18,79.99,80.16,72602.0,54.0974,54.2191,54.0907,54.2056,72602.0
2015-10-28 15:15:00,80.17,80.2,80.09,80.09,39883.0,54.2124,54.2327,54.1583,54.1583,39883.0
2015-10-28 15:20:00,80.1,80.13,80.03,80.12,27024.0,54.165,54.1853,54.1177,54.1786,27024.0
2015-10-28 15:25:00,80.13,80.22,80.09,80.11,36210.0,54.1853,54.2462,54.1583,54.1718,36210.0
2015-10-28 15:30:00,80.11,80.29,80.11,80.21,53501.0,54.1718,54.2935,54.1718,54.2394,53501.0
2015-10-28 15:35:00,80.21,80.52,80.2,80.5,116314.0,54.2394,54.4491,54.2327,54.4355,116314.0
2015-10-28 15:40:00,80.5,80.64,80.44,80.57,59112.0,54.4355,54.5302,54.395,54.4829,59112.0
2015-10-28 15:45:00,80.57,80.71,80.56,80.64,67199.0,54.4829,54.5775,54.4761,54.5302,67199.0
2015-10-28 15:50:00,80.64,80.69,80.57,80.68,72592.0,54.5302,54.564,54.4829,54.5572,72592.0
2015-10-28 15:55:00,80.68,80.74,80.66,80.72,172543.0,54.5572,54.5978,54.5437,54.5843,172543.0
2015-10-29 09:30:00,80.52,80.66,80.48,80.6,74057.0,54.4491,54.5437,54.422,54.5031,74057.0
2015-10-29 09:35:00,80.6,80.67,80.41,80.59,42152.0,54.5031,54.5505,54.3747,54.4964,42152.0
2015-10-29 09:40:00,80.53,80.67,80.5,80.56,49341.0,54.4558,54.5505,54.4355,54.4761,49341.0
2015-10-29 09:45:00,80.58,80.62,80.41,80.48,76751.0,54.4896,54.5167,54.3747,54.422,76751.0
2015-10-29 09:50:00,80.47,80.55,80.43,80.43,32227.0,54.4152,54.4693,54.3882,54.3882,32227.0
2015-10-29 09:55:00,80.42,80.51,80.4,80.4,25110.0,54.3814,54.4423,54.3679,54.3679,25110.0
2015-10-29 10:00:00,80.42,80.48,80.31,80.35,83433.0,54.3814,54.422,54.307,54.3341,83433.0
2015-10-29 10:05:00,80.37,80.54,80.34,80.52,59180.0,54.3476,54.4626,54.3273,54.4491,59180.0
2015-10-29 10:10:00,80.52,80.53,80.44,80.46,35048.0,54.4491,54.4558,54.395,54.4085,35048.0
2015-10-29 10:15:00,80.46,80.49,80.29,80.3,44008.0,54.4085,54.4288,54.2935,54.3003,44008.0
2015-10-29 10:20:00,80.3,80.35,80.17,80.26,36468.0,54.3003,54.3341,54.2124,54.2732,36468.0
2015-10-29 10:25:00,80.27,80.27,80.12,80.14,43295.0,54.28,54.28,54.1786,54.1921,43295.0
2015-10-29 10:30:00,80.14,80.22,80.09,80.22,42265.0,54.1921,54.2462,54.1583,54.2462,42265.0
2015-10-29 10:35:00,80.21,80.33,80.17,80.29,24729.0,54.2394,54.3206,54.2124,54.2935,24729.0
2015-10-29 10:40:00,80.29,80.29,80.14,80.24,39964.0,54.2935,54.2935,54.1921,54.2597,39964.0
2015-10-29 10:45:00,80.24,80.28,80.16,80.17,49622.0,54.2597,54.2868,54.2056,54.2124,49622.0
2015-10-29 10:50:00,80.17,80.24,80.13,80.23,35004.0,54.2124,54.2597,54.1853,54.2529,35004.0
2015-10-29 10:55:00,80.23,80.32,80.23,80.27,83419.0,54.2529,54.3138,54.2529,54.28,83419.0
2015-10-29 11:00:00,80.28,80.29,80.2,80.28,52526.0,54.2868,54.2935,54.2327,54.2868,52526.0
2015-10-29 11:05:00,80.28,80.32,80.23,80.31,47870.0,54.2868,54.3138,54.2529,54.307,47870.0
2015-10-29 11:10:00,80.32,80.36,80.31,80.31,21470.0,54.3138,54.3409,54.307,54.307,21470.0
2015-10-29 11:15:00,80.31,80.32,80.25,80.27,18620.0,54.307,54.3138,54.2665,54.28,18620.0
2015-10-29 11:20:00,80.26,80.29,80.25,80.27,21377.0,54.2732,54.2935,54.2665,54.28,21377.0
2015-10-29 11:25:00,80.26,80.29,80.21,80.26,67917.0,54.2732,54.2935,54.2394,54.2732,67917.0
2015-10-29 11:30:00,80.25,80.34,80.25,80.33,34296.0,54.2665,54.3273,54.2665,54.3206,34296.0
2015-10-29 11:35:00,80.33,80.37,80.29,80.31,15721.0,54.3206,54.3476,54.2935,54.307,15721.0
2015-10-29 11:40:00,80.3,80.38,80.29,80.37,18442.0,54.3003,54.3544,54.2935,54.3476,18442.0
2015-10-29 11:45:00,80.38,80.4,80.28,80.29,16583.0,54.3544,54.3679,54.2868,54.2935,16583.0
2015-10-29 11:50:00,80.29,80.29,80.2,80.2,21949.0,54.2935,54.2935,54.2327,54.2327,21949.0
2015-10-29 11:55:00,80.2,80.29,80.2,80.29,14260.0,54.2327,54.2935,54.2327,54.2935,14260.0
2015-10-29 12:00:00,80.28,80.31,80.25,80.25,27129.0,54.2868,54.307,54.2665,54.2665,27129.0
2015-10-29 12:05:00,80.26,80.26,80.12,80.17,36253.0,54.2732,54.2732,54.1786,54.2124,36253.0
2015-10-29 12:10:00,80.17,80.27,80.16,80.26,21868.0,54.2124,54.28,54.2056,54.2732,21868.0
2015-10-29 12:15:00,80.27,80.31,80.24,80.29,21374.0,54.28,54.307,54.2597,54.2935,21374.0
2015-10-29 12:20:00,80.31,80.37,80.28,80.37,14277.0,54.307,54.3476,54.2868,54.3476,14277.0
2015-10-29 12:25:00,80.37,80.43,80.36,80.36,18015.0,54.3476,54.3882,54.3409,54.3409,18015.0
2015-10-29 12:30:00,80.37,80.39,80.26,80.28,17818.0,54.3476,54.3611,54.2732,54.2868,17818.0
2015-10-29 12:35:00,80.29,80.3,80.24,80.24,16090.0,54.2935,54.3003,54.2597,54.2597,16090.0
2015-10-29 12:40:00,80.23,80.35,80.22,80.34,37912.0,54.2529,54.3341,54.2462,54.3273,37912.0
2015-10-29 12:45:00,80.35,80.36,80.31,80.35,40562.0,54.3341,54.3409,54.307,54.3341,40562.0
2015-10-29 12:50:00,80.35,80.38,80.31,80.37,128846.0,54.3341,54.3544,54.307,54.3476,128846.0
2015-10-29 12:55:00,80.37,80.43,80.33,80.41,98691.0,54.3476,54.3882,54.3206,54.3747,98691.0
2015-10-29 13:00:00,80.4,80.45,80.37,80.39,39650.0,54.3679,54.4017,54.3476,54.3611,39650.0
2015-10-29 13:05:00,80.39,80.43,80.36,80.43,23372.0,54.3611,54.3882,54.3409,54.3882,23372.0
2015-10-29 13:10:00,80.42,80.42,80.37,80.39,17781.0,54.3814,54.3814,54.3476,54.3611,17781.0
2015-10-29 13:15:00,80.41,80.43,80.37,80.4,20917.0,54.3747,54.3882,54.3476,54.3679,20917.0
2015-10-29 13:20:00,80.41,80.45,80.39,80.43,29903.0,54.3747,54.4017,54.3611,54.3882,29903.0
2015-10-29 13:25:00,80.43,80.47,80.42,80.42,26690.0,54.3882,54.4152,54.3814,54.3814,26690.0
2015-10-29 13:30:00,80.42,80.45,80.37,80.4,28738.0,54.3814,54.4017,54.3476,54.3679,28738.0
2015-10-29 13:35:00,80.37,80.37,80.29,80.3,15502.0,54.3476,54.3476,54.2935,54.3003,15502.0
2015-10-29 13:40:00,80.31,80.42,80.3,80.42,23403.0,54.307,54.3814,54.3003,54.3814,23403.0
2015-10-29 13:45:00,80.42,80.44,80.4,80.43,14994.0,54.3814,54.395,54.3679,54.3882,14994.0
2015-10-29 13:50:00,80.43,80.43,80.37,80.41,21300.0,54.3882,54.3882,54.3476,54.3747,21300.0
2015-10-29 13:55:00,80.4,80.43,80.36,80.37,23724.0,54.3679,54.3882,54.3409,54.3476,23724.0
2015-10-29 14:00:00,80.36,80.47,80.36,80.47,34418.0,54.3409,54.4152,54.3409,54.4152,34418.0
2015-10-29 14:05:00,80.47,80.48,80.4,80.41,89505.0,54.4152,54.422,54.3679,54.3747,89505.0
2015-10-29 14:10:00,80.4,80.47,80.38,80.46,45751.0,54.3679,54.4152,54.3544,54.4085,45751.0
2015-10-29 14:15:00,80.46,80.5,80.44,80.44,19852.0,54.4085,54.4355,54.395,54.395,19852.0
2015-10-29 14:20:00,80.44,80.54,80.44,80.51,33379.0,54.395,54.4626,54.395,54.4423,33379.0
2015-10-29 14:25:00,80.51,80.51,80.43,80.43,23206.0,54.4423,54.4423,54.3882,54.3882,23206.0
2015-10-29 14:30:00,80.43,80.45,80.38,80.4,16292.0,54.3882,54.4017,54.3544,54.3679,16292.0
2015-10-29 14:35:00,80.4,80.4,80.33,80.36,37065.0,54.3679,54.3679,54.3206,54.3409,37065.0
2015-10-29 14:40:00,80.36,80.42,80.36,80.41,20313.0,54.3409,54.3814,54.3409,54.3747,20313.0
2015-10-29 14:45:00,80.41,80.46,80.4,80.42,29008.0,54.3747,54.4085,54.3679,54.3814,29008.0
2015-10-29 14:50:00,80.42,80.49,80.42,80.45,36612.0,54.3814,54.4288,54.3814,54.4017,36612.0
2015-10-29 14:55:00,80.45,80.5,80.45,80.5,30830.0,54.4017,54.4355,54.4017,54.4355,30830.0
2015-10-29 15:00:00,80.5,80.52,80.45,80.45,44440.0,54.4355,54.4491,54.4017,54.4017,44440.0
2015-10-29 15:05:00,80.45,80.48,80.43,80.44,31041.0,54.4017,54.422,54.3882,54.395,31041.0
2015-10-29 15:10:00,80.44,80.47,80.42,80.45,34274.0,54.395,54.4152,54.3814,54.4017,34274.0
2015-10-29 15:15:00,80.46,80.57,80.46,80.57,21011.0,54.4085,54.4829,54.4085,54.4829,21011.0
2015-10-29 15:20:00,80.57,80.62,80.56,80.61,26228.0,54.4829,54.5167,54.4761,54.5099,26228.0
2015-10-29 15:25:00,80.61,80.68,80.59,80.64,29863.0,54.5099,54.5572,54.4964,54.5302,29863.0
2015-10-29 15:30:00,80.63,80.67,80.57,80.66,26521.0,54.5234,54.5505,54.4829,54.5437,26521.0
2015-10-29 15:35:00,80.65,80.73,80.63,80.72,30139.0,54.537,54.5911,54.5234,54.5843,30139.0
2015-10-29 15:40:00,80.71,80.73,80.68,80.73,47645.0,54.5775,54.5911,54.5572,54.5911,47645.0
2015-10-29 15:45:00,80.73,80.74,80.67,80.67,45855.0,54.5911,54.5978,54.5505,54.5505,45855.0
2015-10-29 15:50:00,80.68,80.69,80.63,80.63,36446.0,54.5572,54.564,54.5234,54.5234,36446.0
2015-10-29 15:55:00,80.63,80.65,80.58,80.64,120093.0,54.5234,54.537,54.4896,54.5302,120093.0
2015-10-30 09:30:00,80.57,80.81,80.56,80.59,78806.0,54.4829,54.6452,54.4761,54.4964,78806.0
2015-10-30 09:35:00,80.6,80.68,80.55,80.55,223718.0,54.5031,54.5572,54.4693,54.4693,223718.0
2015-10-30 09:40:00,80.59,80.69,80.53,80.53,71760.0,54.4964,54.564,54.4558,54.4558,71760.0
2015-10-30 09:45:00,80.48,80.58,80.34,80.35,60606.0,54.422,54.4896,54.3273,54.3341,60606.0
2015-10-30 09:50:00,80.34,80.35,80.15,80.15,63719.0,54.3273,54.3341,54.1988,54.1988,63719.0
2015-10-30 09:55:00,80.15,80.2,80.01,80.02,74822.0,54.1988,54.2327,54.1042,54.1109,74822.0
2015-10-30 10:00:00,80.01,80.05,79.9,79.99,69333.0,54.1042,54.1312,54.0298,54.0907,69333.0
2015-10-30 10:05:00,79.99,80.0,79.82,79.85,81474.0,54.0907,54.0974,53.9757,53.996,81474.0
2015-10-30 10:10:00,79.85,79.95,79.82,79.9,71038.0,53.996,54.0636,53.9757,54.0298,71038.0
2015-10-30 10:15:00,79.9,79.99,79.86,79.86,94211.0,54.0298,54.0907,54.0027,54.0027,94211.0
2015-10-30 10:20:00,79.87,79.99,79.86,79.99,34404.0,54.0095,54.0907,54.0027,54.0907,34404.0
2015-10-30 10:25:00,79.99,80.01,79.93,79.95,49152.0,54.0907,54.1042,54.0501,54.0636,49152.0
2015-10-30 10:30:00,79.95,80.09,79.92,80.07,32503.0,54.0636,54.1583,54.0433,54.1448,32503.0
2015-10-30 10:35:00,80.08,80.1,79.99,80.0,27777.0,54.1515,54.165,54.0907,54.0974,27777.0
2015-10-30 10:40:00,80.0,80.1,79.98,80.09,29449.0,54.0974,54.165,54.0839,54.1583,29449.0
2015-10-30 10:45:00,80.08,80.12,80.05,80.12,63101.0,54.1515,54.1786,54.1312,54.1786,63101.0
2015-10-30 10:50:00,80.12,80.13,80.05,80.13,44803.0,54.1786,54.1853,54.1312,54.1853,44803.0
2015-10-30 10:55:00,80.13,80.13,80.01,80.01,25706.0,54.1853,54.1853,54.1042,54.1042,25706.0
2015-10-30 11:00:00,80.01,80.07,79.99,80.0,35155.0,54.1042,54.1448,54.0907,54.0974,35155.0
2015-10-30 11:05:00,80.0,80.07,79.99,80.03,32898.0,54.0974,54.1448,54.0907,54.1177,32898.0
2015-10-30 11:10:00,80.03,80.1,80.02,80.04,50204.0,54.1177,54.165,54.1109,54.1245,50204.0
2015-10-30 11:15:00,80.04,80.11,80.01,80.07,39694.0,54.1245,54.1718,54.1042,54.1448,39694.0
2015-10-30 11:20:00,80.07,80.09,79.96,80.01,29873.0,54.1448,54.1583,54.0704,54.1042,29873.0
2015-10-30 11:25:00,80.02,80.12,79.98,80.09,181576.0,54.1109,54.1786,54.0839,54.1583,181576.0
2015-10-30 11:30:00,80.09,80.11,80.07,80.09,174003.0,54.1583,54.1718,54.1448,54.1583,174003.0
2015-10-30 11:35:00,80.08,80.11,80.06,80.11,20672.0,54.1515,54.1718,54.138,54.1718,20672.0
2015-10-30 11:40:00,80.1,80.12,80.04,80.09,27690.0,54.165,54.1786,54.1245,54.1583,27690.0
2015-10-30 11:45:00,80.1,80.1,80.02,80.05,23718.0,54.165,54.165,54.1109,54.1312,23718.0
2015-10-30 11:50:00,80.05,80.09,80.02,80.03,15200.0,54.1312,54.1583,54.1109,54.1177,15200.0
2015-10-30 11:55:00,80.03,80.09,80.03,80.06,46226.0,54.1177,54.1583,54.1177,54.138,46226.0
2015-10-30 12:00:00,80.05,80.12,80.03,80.04,21651.0,54.1312,54.1786,54.1177,54.1245,21651.0
2015-10-30 12:05:00,80.03,80.03,79.99,80.02,22438.0,54.1177,54.1177,54.0907,54.1109,22438.0
2015-10-30 12:10:00,80.01,80.04,79.99,80.01,25682.0,54.1042,54.1245,54.0907,54.1042,25682.0
2015-10-30 12:15:00,80.0,80.02,79.97,80.02,22026.0,54.0974,54.1109,54.0771,54.1109,22026.0
2015-10-30 12:20:00,80.03,80.04,79.98,80.0,31906.0,54.1177,54.1245,54.0839,54.0974,31906.0
2015-10-30 12:25:00,80.0,80.02,79.95,79.95,23668.0,54.0974,54.1109,54.0636,54.0636,23668.0
2015-10-30 12:30:00,79.96,80.03,79.95,80.03,30916.0,54.0704,54.1177,54.0636,54.1177,30916.0
2015-10-30 12:35:00,80.04,80.04,79.95,79.97,28384.0,54.1245,54.1245,54.0636,54.0771,28384.0
2015-10-30 12:40:00,79.97,79.97,79.93,79.94,14295.0,54.0771,54.0771,54.0501,54.0568,14295.0
2015-10-30 12:45:00,79.94,79.97,79.91,79.93,47960.0,54.0568,54.0771,54.0366,54.0501,47960.0
2015-10-30 12:50:00,79.93,79.96,79.89,79.96,19220.0,54.0501,54.0704,54.023,54.0704,19220.0
2015-10-30 12:55:00,79.97,80.07,79.97,80.06,21327.0,54.0771,54.1448,54.0771,54.138,21327.0
2015-10-30 13:00:00,80.07,80.09,79.99,80.0,33391.0,54.1448,54.1583,54.0907,54.0974,33391.0
2015-10-30 13:05:00,80.0,80.0,79.9,79.9,19862.0,54.0974,54.0974,54.0298,54.0298,19862.0
2015-10-30 13:10:00,79.9,79.97,79.9,79.97,35916.0,54.0298,54.0771,54.0298,54.0771,35916.0
2015-10-30 13:15:00,79.96,80.0,79.95,79.98,69926.0,54.0704,54.0974,54.0636,54.0839,69926.0
2015-10-30 13:20:00,79.97,79.99,79.93,79.93,38452.0,54.0771,54.0907,54.0501,54.0501,38452.0
2015-10-30 13:25:00,79.93,79.97,79.89,79.96,25565.0,54.0501,54.0771,54.023,54.0704,25565.0
2015-10-30 13:30:00,79.96,79.99,79.93,79.98,24808.0,54.0704,54.0907,54.0501,54.0839,24808.0
2015-10-30 13:35:00,79.98,79.99,79.95,79.99,27552.0,54.0839,54.0907,54.0636,54.0907,27552.0
2015-10-30 13:40:00,79.98,80.03,79.94,79.96,162668.0,54.0839,54.1177,54.0568,54.0704,162668.0
2015-10-30 13:45:00,79.97,80.07,79.97,80.04,36505.0,54.0771,54.1448,54.0771,54.1245,36505.0
2015-10-30 13:50:00,80.05,80.07,79.99,80.03,17551.0,54.1312,54.1448,54.0907,54.1177,17551.0
2015-10-30 13:55:00,80.04,80.05,80.0,80.0,31928.0,54.1245,54.1312,54.0974,54.0974,31928.0
2015-10-30 14:00:00,79.99,80.08,79.99,80.07,34077.0,54.0907,54.1515,54.0907,54.1448,34077.0
2015-10-30 14:05:00,80.07,80.08,80.02,80.06,44892.0,54.1448,54.1515,54.1109,54.138,44892.0
2015-10-30 14:10:00,80.05,80.16,80.03,80.13,49562.0,54.1312,54.2056,54.1177,54.1853,49562.0
2015-10-30 14:15:00,80.14,80.21,80.14,80.2,65140.0,54.1921,54.2394,54.1921,54.2327,65140.0
2015-10-30 14:20:00,80.19,80.25,80.14,80.22,231047.0,54.2259,54.2665,54.1921,54.2462,231047.0
2015-10-30 14:25:00,80.23,80.23,80.14,80.14,99094.0,54.2529,54.2529,54.1921,54.1921,99094.0
2015-10-30 14:30:00,80.15,80.19,80.11,80.16,28876.0,54.1988,54.2259,54.1718,54.2056,28876.0
2015-10-30 14:35:00,80.16,80.17,80.09,80.12,49533.0,54.2056,54.2124,54.1583,54.1786,49533.0
2015-10-30 14:40:00,80.11,80.12,80.07,80.11,36263.0,54.1718,54.1786,54.1448,54.1718,36263.0
2015-10-30 14:45:00,80.11,80.12,80.02,80.05,62215.0,54.1718,54.1786,54.1109,54.1312,62215.0
2015-10-30 14:50:00,80.05,80.07,79.99,80.05,59738.0,54.1312,54.1448,54.0907,54.1312,59738.0
2015-10-30 14:55:00,80.05,80.06,79.88,79.89,94487.0,54.1312,54.138,54.0163,54.023,94487.0
2015-10-30 15:00:00,79.9,80.05,79.85,80.05,82200.0,54.0298,54.1312,53.996,54.1312,82200.0
2015-10-30 15:05:00,80.05,80.08,80.01,80.06,94411.0,54.1312,54.1515,54.1042,54.138,94411.0
2015-10-30 15:10:00,80.06,80.1,80.02,80.05,111296.0,54.138,54.165,54.1109,54.1312,111296.0
2015-10-30 15:15:00,80.05,80.14,80.04,80.11,105581.0,54.1312,54.1921,54.1245,54.1718,105581.0
2015-10-30 15:20:00,80.1,80.11,80.02,80.04,85265.0,54.165,54.1718,54.1109,54.1245,85265.0
2015-10-30 15:25:00,80.04,80.06,79.93,79.94,87417.0,54.1245,54.138,54.0501,54.0568,87417.0
2015-10-30 15:30:00,79.93,80.04,79.93,80.04,119571.0,54.0501,54.1245,54.0501,54.1245,119571.0
2015-10-30 15:35:00,80.03,80.03,79.98,80.03,123892.0,54.1177,54.1177,54.0839,54.1177,123892.0
2015-10-30 15:40:00,80.04,80.04,79.86,79.86,128677.0,54.1245,54.1245,54.0027,54.0027,128677.0
2015-10-30 15:45:00,79.86,79.96,79.84,79.92,152819.0,54.0027,54.0704,53.9892,54.0433,152819.0
2015-10-30 15:50:00,79.91,79.92,79.84,79.86,146674.0,54.0366,54.0433,53.9892,54.0027,146674.0
2015-10-30 15:55:00,79.86,80.01,79.85,79.89,586188.0,54.0027,54.1042,53.996,54.023,586188.0
2015-11-02 09:30:00,80.06,80.22,79.78,79.85,281429.0,54.138,54.2462,53.9486,53.996,281429.0
2015-11-02 09:35:00,79.88,79.94,79.81,79.89,61577.0,54.0163,54.0568,53.9689,54.023,61577.0
2015-11-02 09:40:00,79.91,79.99,79.9,79.99,46387.0,54.0366,54.0907,54.0298,54.0907,46387.0
2015-11-02 09:45:00,79.99,80.15,79.99,80.14,77513.0,54.0907,54.1988,54.0907,54.1921,77513.0
2015-11-02 09:50:00,80.15,80.33,80.12,80.26,201122.0,54.1988,54.3206,54.1786,54.2732,201122.0
2015-11-02 09:55:00,80.26,80.33,80.2,80.28,70683.0,54.2732,54.3206,54.2327,54.2868,70683.0
2015-11-02 10:00:00,80.26,80.35,80.24,80.29,250739.0,54.2732,54.3341,54.2597,54.2935,250739.0
2015-11-02 10:05:00,80.3,80.32,80.12,80.12,73535.0,54.3003,54.3138,54.1786,54.1786,73535.0
2015-11-02 10:10:00,80.11,80.28,80.09,80.26,73621.0,54.1718,54.2868,54.1583,54.2732,73621.0
2015-11-02 10:15:00,80.25,80.29,80.17,80.29,206073.0,54.2665,54.2935,54.2124,54.2935,206073.0
2015-11-02 10:20:00,80.28,80.33,80.25,80.29,69572.0,54.2868,54.3206,54.2665,54.2935,69572.0
2015-11-02 10:25:00,80.29,80.38,80.26,80.36,51168.0,54.2935,54.3544,54.2732,54.3409,51168.0
2015-11-02 10:30:00,80.36,80.39,80.26,80.28,49792.0,54.3409,54.3611,54.2732,54.2868,49792.0
2015-11-02 10:35:00,80.29,80.33,80.26,80.31,75488.0,54.2935,54.3206,54.2732,54.307,75488.0
2015-11-02 10:40:00,80.32,80.39,80.26,80.39,57724.0,54.3138,54.3611,54.2732,54.3611,57724.0
2015-11-02 10:45:00,80.39,80.48,80.39,80.45,53522.0,54.3611,54.422,54.3611,54.4017,53522.0
2015-11-02 10:50:00,80.45,80.52,80.4,80.52,46743.0,54.4017,54.4491,54.3679,54.4491,46743.0
2015-11-02 10:55:00,80.52,80.59,80.5,80.59,44073.0,54.4491,54.4964,54.4355,54.4964,44073.0
2015-11-02 11:00:00,80.59,80.6,80.54,80.57,33872.0,54.4964,54.5031,54.4626,54.4829,33872.0
2015-11-02 11:05:00,80.6,80.72,80.6,80.66,54591.0,54.5031,54.5843,54.5031,54.5437,54591.0
2015-11-02 11:10:00,80.65,80.67,80.63,80.66,21572.0,54.537,54.5505,54.5234,54.5437,21572.0
2015-11-02 11:15:00,80.65,80.74,80.65,80.73,81964.0,54.537,54.5978,54.537,54.5911,81964.0
2015-11-02 11:20:00,80.73,80.74,80.64,80.72,59959.0,54.5911,54.5978,54.5302,54.5843,59959.0
2015-11-02 11:25:00,80.72,80.74,80.66,80.68,36544.0,54.5843,54.5978,54.5437,54.5572,36544.0
2015-11-02 11:30:00,80.69,80.74,80.65,80.66,26890.0,54.564,54.5978,54.537,54.5437,26890.0
2015-11-02 11:35:00,80.66,80.69,80.62,80.67,42104.0,54.5437,54.564,54.5167,54.5505,42104.0
2015-11-02 11:40:00,80.67,80.72,80.63,80.7,40216.0,54.5505,54.5843,54.5234,54.5708,40216.0
2015-11-02 11:45:00,80.69,80.77,80.68,80.75,61739.0,54.564,54.6181,54.5572,54.6046,61739.0
2015-11-02 11:50:00,80.75,80.8,80.72,80.79,61268.0,54.6046,54.6384,54.5843,54.6316,61268.0
2015-11-02 11:55:00,80.78,80.85,80.78,80.8,56833.0,54.6249,54.6722,54.6249,54.6384,56833.0
2015-11-02 12:00:00,80.81,80.83,80.78,80.78,31058.0,54.6452,54.6587,54.6249,54.6249,31058.0
2015-11-02 12:05:00,80.79,80.87,80.79,80.86,29093.0,54.6316,54.6857,54.6316,54.679,29093.0
2015-11-02 12:10:00,80.85,80.88,80.79,80.79,49000.0,54.6722,54.6925,54.6316,54.6316,49000.0
2015-11-02 12:15:00,80.79,80.88,80.79,80.88,29566.0,54.6316,54.6925,54.6316,54.6925,29566.0
2015-11-02 12:20:00,80.88,80.93,80.86,80.88,49127.0,54.6925,54.7263,54.679,54.6925,49127.0
2015-11-02 12:25:00,80.88,80.9,80.84,80.85,24837.0,54.6925,54.706,54.6654,54.6722,24837.0
2015-11-02 12:30:00,80.84,80.85,80.78,80.81,52783.0,54.6654,54.6722,54.6249,54.6452,52783.0
2015-11-02 12:35:00,80.8,80.88,80.78,80.84,137673.0,54.6384,54.6925,54.6249,54.6654,137673.0
2015-11-02 12:40:00,80.84,80.89,80.81,80.85,49752.0,54.6654,54.6993,54.6452,54.6722,49752.0
2015-11-02 12:45:00,80.86,80.91,80.84,80.89,50559.0,54.679,54.7128,54.6654,54.6993,50559.0
2015-11-02 12:50:00,80.88,80.94,80.87,80.93,52914.0,54.6925,54.7331,54.6857,54.7263,52914.0
2015-11-02 12:55:00,80.93,81.06,80.92,81.03,86522.0,54.7263,54.8142,54.7195,54.7939,86522.0
2015-11-02 13:00:00,81.03,81.08,80.93,80.93,38869.0,54.7939,54.8277,54.7263,54.7263,38869.0
2015-11-02 13:05:00,80.93,80.95,80.9,80.93,41578.0,54.7263,54.7398,54.706,54.7263,41578.0
2015-11-02 13:10:00,80.92,80.94,80.83,80.85,43944.0,54.7195,54.7331,54.6587,54.6722,43944.0
2015-11-02 13:15:00,80.85,80.86,80.8,80.84,44972.0,54.6722,54.679,54.6384,54.6654,44972.0
2015-11-02 13:20:00,80.85,80.91,80.84,80.88,72333.0,54.6722,54.7128,54.6654,54.6925,72333.0
2015-11-02 13:25:00,80.88,80.92,80.86,80.89,73141.0,54.6925,54.7195,54.679,54.6993,73141.0
2015-11-02 13:30:00,80.89,80.89,80.84,80.86,58730.0,54.6993,54.6993,54.6654,54.679,58730.0
2015-11-02 13:35:00,80.86,80.9,80.85,80.88,95677.0,54.679,54.706,54.6722,54.6925,95677.0
2015-11-02 13:40:00,80.88,80.91,80.83,80.84,57817.0,54.6925,54.7128,54.6587,54.6654,57817.0
2015-11-02 13:45:00,80.84,80.9,80.84,80.9,38357.0,54.6654,54.706,54.6654,54.706,38357.0
2015-11-02 13:50:00,80.89,80.92,80.86,80.91,27543.0,54.6993,54.7195,54.679,54.7128,27543.0
2015-11-02 13:55:00,80.91,80.92,80.87,80.92,27395.0,54.7128,54.7195,54.6857,54.7195,27395.0
2015-11-02 14:00:00,80.91,80.95,80.9,80.91,62139.0,54.7128,54.7398,54.706,54.7128,62139.0
2015-11-02 14:05:00,80.91,80.96,80.91,80.94,176703.0,54.7128,54.7466,54.7128,54.7331,176703.0
2015-11-02 14:10:00,80.95,80.98,80.93,80.96,139239.0,54.7398,54.7601,54.7263,54.7466,139239.0
2015-11-02 14:15:00,80.95,81.02,80.88,81.02,43618.0,54.7398,54.7872,54.6925,54.7872,43618.0
2015-11-02 14:20:00,81.03,81.1,81.03,81.09,35680.0,54.7939,54.8413,54.7939,54.8345,35680.0
2015-11-02 14:25:00,81.1,81.1,81.0,81.01,100589.0,54.8413,54.8413,54.7736,54.7804,100589.0
2015-11-02 14:30:00,81.02,81.07,80.98,81.06,78485.0,54.7872,54.821,54.7601,54.8142,78485.0
2015-11-02 14:35:00,81.06,81.09,81.04,81.06,43880.0,54.8142,54.8345,54.8007,54.8142,43880.0
2015-11-02 14:40:00,81.05,81.09,81.02,81.02,50599.0,54.8074,54.8345,54.7872,54.7872,50599.0
2015-11-02 14:45:00,81.03,81.08,81.02,81.07,38663.0,54.7939,54.8277,54.7872,54.821,38663.0
2015-11-02 14:50:00,81.07,81.22,81.02,81.22,48549.0,54.821,54.9224,54.7872,54.9224,48549.0
2015-11-02 14:55:00,81.22,81.23,81.16,81.21,39550.0,54.9224,54.9292,54.8818,54.9156,39550.0
2015-11-02 15:00:00,81.21,81.36,81.2,81.34,82082.0,54.9156,55.0171,54.9089,55.0035,82082.0
2015-11-02 15:05:00,81.34,81.35,81.26,81.32,53138.0,55.0035,55.0103,54.9495,54.99,53138.0
2015-11-02 15:10:00,81.31,81.37,81.29,81.37,60168.0,54.9833,55.0238,54.9697,55.0238,60168.0
2015-11-02 15:15:00,81.35,81.41,81.34,81.4,446838.0,55.0103,55.0509,55.0035,55.0441,446838.0
2015-11-02 15:20:00,81.4,81.46,81.37,81.38,46677.0,55.0441,55.0847,55.0238,55.0306,46677.0
2015-11-02 15:25:00,81.39,81.53,81.38,81.52,49468.0,55.0374,55.132,55.0306,55.1253,49468.0
2015-11-02 15:30:00,81.52,81.55,81.39,81.4,90358.0,55.1253,55.1456,55.0374,55.0441,90358.0
2015-11-02 15:35:00,81.4,81.41,81.35,81.36,82259.0,55.0441,55.0509,55.0103,55.0171,82259.0
2015-11-02 15:40:00,81.36,81.47,81.36,81.46,68035.0,55.0171,55.0915,55.0171,55.0847,68035.0
2015-11-02 15:45:00,81.47,81.49,81.44,81.44,114893.0,55.0915,55.105,55.0712,55.0712,114893.0
2015-11-02 15:50:00,81.44,81.45,81.38,81.39,142091.0,55.0712,55.0779,55.0306,55.0374,142091.0
2015-11-02 15:55:00,81.4,81.6,81.39,81.58,366145.0,55.0441,55.1794,55.0374,55.1658,366145.0
2015-11-03 09:30:00,81.41,81.49,80.68,80.68,203574.0,55.0509,55.105,54.5572,54.5572,203574.0
2015-11-03 09:35:00,80.68,80.96,80.65,80.94,167037.0,54.5572,54.7466,54.537,54.7331,167037.0
2015-11-03 09:40:00,80.94,80.95,80.6,80.63,140213.0,54.7331,54.7398,54.5031,54.5234,140213.0
2015-11-03 09:45:00,80.61,80.68,80.55,80.63,272331.0,54.5099,54.5572,54.4693,54.5234,272331.0
2015-11-03 09:50:00,80.64,80.64,80.45,80.54,113922.0,54.5302,54.5302,54.4017,54.4626,113922.0
2015-11-03 09:55:00,80.54,80.58,80.46,80.53,91557.0,54.4626,54.4896,54.4085,54.4558,91557.0
2015-11-03 10:00:00,80.55,80.69,80.53,80.67,93468.0,54.4693,54.564,54.4558,54.5505,93468.0
2015-11-03 10:05:00,80.68,80.74,80.66,80.72,93072.0,54.5572,54.5978,54.5437,54.5843,93072.0
2015-11-03 10:10:00,80.72,80.78,80.68,80.78,87861.0,54.5843,54.6249,54.5572,54.6249,87861.0
2015-11-03 10:15:00,80.78,80.96,80.78,80.95,62290.0,54.6249,54.7466,54.6249,54.7398,62290.0
2015-11-03 10:20:00,80.95,80.99,80.92,80.97,53871.0,54.7398,54.7669,54.7195,54.7533,53871.0
2015-11-03 10:25:00,80.98,80.99,80.93,80.98,119693.0,54.7601,54.7669,54.7263,54.7601,119693.0
2015-11-03 10:30:00,80.97,81.05,80.93,81.04,97340.0,54.7533,54.8074,54.7263,54.8007,97340.0
2015-11-03 10:35:00,81.03,81.04,80.93,80.94,55902.0,54.7939,54.8007,54.7263,54.7331,55902.0
2015-11-03 10:40:00,80.94,80.99,80.94,80.97,66646.0,54.7331,54.7669,54.7331,54.7533,66646.0
2015-11-03 10:45:00,80.97,80.98,80.86,80.87,48545.0,54.7533,54.7601,54.679,54.6857,48545.0
2015-11-03 10:50:00,80.85,80.85,80.79,80.79,43930.0,54.6722,54.6722,54.6316,54.6316,43930.0
2015-11-03 10:55:00,80.8,80.88,80.79,80.87,70926.0,54.6384,54.6925,54.6316,54.6857,70926.0
2015-11-03 11:00:00,80.87,80.9,80.76,80.77,51253.0,54.6857,54.706,54.6113,54.6181,51253.0
2015-11-03 11:05:00,80.78,80.89,80.76,80.84,53633.0,54.6249,54.6993,54.6113,54.6654,53633.0
2015-11-03 11:10:00,80.84,80.86,80.79,80.81,30504.0,54.6654,54.679,54.6316,54.6452,30504.0
2015-11-03 11:15:00,80.8,80.81,80.7,80.71,59635.0,54.6384,54.6452,54.5708,54.5775,59635.0
2015-11-03 11:20:00,80.71,80.71,80.59,80.7,136351.0,54.5775,54.5775,54.4964,54.5708,136351.0
2015-11-03 11:25:00,80.7,80.72,80.69,80.69,105512.0,54.5708,54.5843,54.564,54.564,105512.0
2015-11-03 11:30:00,80.69,80.74,80.66,80.74,29428.0,54.564,54.5978,54.5437,54.5978,29428.0
2015-11-03 11:35:00,80.74,80.78,80.69,80.76,43600.0,54.5978,54.6249,54.564,54.6113,43600.0
2015-11-03 11:40:00,80.77,80.78,80.69,80.74,54354.0,54.6181,54.6249,54.564,54.5978,54354.0
2015-11-03 11:45:00,80.75,80.76,80.71,80.72,34148.0,54.6046,54.6113,54.5775,54.5843,34148.0
2015-11-03 11:50:00,80.71,80.75,80.69,80.75,82648.0,54.5775,54.6046,54.564,54.6046,82648.0
2015-11-03 11:55:00,80.75,80.79,80.73,80.77,71045.0,54.6046,54.6316,54.5911,54.6181,71045.0
2015-11-03 12:00:00,80.77,80.77,80.67,80.7,29982.0,54.6181,54.6181,54.5505,54.5708,29982.0
2015-11-03 12:05:00,80.7,80.7,80.65,80.67,28399.0,54.5708,54.5708,54.537,54.5505,28399.0
2015-11-03 12:10:00,80.68,80.72,80.64,80.64,33356.0,54.5572,54.5843,54.5302,54.5302,33356.0
2015-11-03 12:15:00,80.64,80.66,80.61,80.63,32022.0,54.5302,54.5437,54.5099,54.5234,32022.0
2015-11-03 12:20:00,80.63,80.65,80.59,80.61,25910.0,54.5234,54.537,54.4964,54.5099,25910.0
2015-11-03 12:25:00,80.6,80.73,80.6,80.7,44311.0,54.5031,54.5911,54.5031,54.5708,44311.0
2015-11-03 12:30:00,80.7,80.75,80.67,80.75,15679.0,54.5708,54.6046,54.5505,54.6046,15679.0
2015-11-03 12:35:00,80.76,80.76,80.68,80.69,17729.0,54.6113,54.6113,54.5572,54.564,17729.0
2015-11-03 12:40:00,80.68,80.69,80.63,80.63,49540.0,54.5572,54.564,54.5234,54.5234,49540.0
2015-11-03 12:45:00,80.62,80.66,80.6,80.65,34700.0,54.5167,54.5437,54.5031,54.537,34700.0
2015-11-03 12:50:00,80.66,80.75,80.66,80.71,29947.0,54.5437,54.6046,54.5437,54.5775,29947.0
2015-11-03 12:55:00,80.72,80.77,80.7,80.71,22008.0,54.5843,54.6181,54.5708,54.5775,22008.0
2015-11-03 13:00:00,80.71,80.74,80.68,80.73,27977.0,54.5775,54.5978,54.5572,54.5911,27977.0
2015-11-03 13:05:00,80.72,80.75,80.65,80.65,23953.0,54.5843,54.6046,54.537,54.537,23953.0
2015-11-03 13:10:00,80.65,80.73,80.65,80.71,41749.0,54.537,54.5911,54.537,54.5775,41749.0
2015-11-03 13:15:00,80.71,80.75,80.67,80.75,37485.0,54.5775,54.6046,54.5505,54.6046,37485.0
2015-11-03 13:20:00,80.75,80.75,80.62,80.66,53169.0,54.6046,54.6046,54.5167,54.5437,53169.0
2015-11-03 13:25:00,80.65,80.66,80.62,80.62,31917.0,54.537,54.5437,54.5167,54.5167,31917.0
2015-11-03 13:30:00,80.61,80.65,80.59,80.63,25986.0,54.5099,54.537,54.4964,54.5234,25986.0
2015-11-03 13:35:00,80.63,80.66,80.58,80.66,31319.0,54.5234,54.5437,54.4896,54.5437,31319.0
2015-11-03 13:40:00,80.67,80.73,80.65,80.71,41594.0,54.5505,54.5911,54.537,54.5775,41594.0
2015-11-03 13:45:00,80.7,80.71,80.68,80.7,56668.0,54.5708,54.5775,54.5572,54.5708,56668.0
2015-11-03 13:50:00,80.7,80.74,80.66,80.66,139371.0,54.5708,54.5978,54.5437,54.5437,139371.0
2015-11-03 13:55:00,80.66,80.71,80.63,80.66,43072.0,54.5437,54.5775,54.5234,54.5437,43072.0
2015-11-03 14:00:00,80.65,80.73,80.65,80.71,31586.0,54.537,54.5911,54.537,54.5775,31586.0
2015-11-03 14:05:00,80.71,80.79,80.69,80.79,51782.0,54.5775,54.6316,54.564,54.6316,51782.0
2015-11-03 14:10:00,80.77,80.78,80.7,80.77,13815.0,54.6181,54.6249,54.5708,54.6181,13815.0
2015-11-03 14:15:00,80.77,80.8,80.74,80.78,35177.0,54.6181,54.6384,54.5978,54.6249,35177.0
2015-11-03 14:20:00,80.78,80.81,80.76,80.8,13549.0,54.6249,54.6452,54.6113,54.6384,13549.0
2015-11-03 14:25:00,80.8,80.9,80.79,80.9,16321.0,54.6384,54.706,54.6316,54.706,16321.0
2015-11-03 14:30:00,80.91,80.94,80.89,80.91,22514.0,54.7128,54.7331,54.6993,54.7128,22514.0
2015-11-03 14:35:00,80.9,81.0,80.89,80.95,56630.0,54.706,54.7736,54.6993,54.7398,56630.0
2015-11-03 14:40:00,80.94,80.99,80.89,80.9,29539.0,54.7331,54.7669,54.6993,54.706,29539.0
2015-11-03 14:45:00,80.91,80.96,80.89,80.95,31359.0,54.7128,54.7466,54.6993,54.7398,31359.0
2015-11-03 14:50:00,80.96,81.0,80.94,80.94,27739.0,54.7466,54.7736,54.7331,54.7331,27739.0
2015-11-03 14:55:00,80.95,80.97,80.91,80.96,37159.0,54.7398,54.7533,54.7128,54.7466,37159.0
2015-11-03 15:00:00,80.96,80.96,80.85,80.85,15185.0,54.7466,54.7466,54.6722,54.6722,15185.0
2015-11-03 15:05:00,80.86,80.92,80.86,80.9,28491.0,54.679,54.7195,54.679,54.706,28491.0
2015-11-03 15:10:00,80.9,81.0,80.9,80.97,199634.0,54.706,54.7736,54.706,54.7533,199634.0
2015-11-03 15:15:00,80.97,80.97,80.89,80.94,34548.0,54.7533,54.7533,54.6993,54.7331,34548.0
2015-11-03 15:20:00,80.95,80.95,80.91,80.92,28173.0,54.7398,54.7398,54.7128,54.7195,28173.0
2015-11-03 15:25:00,80.93,80.94,80.85,80.86,32361.0,54.7263,54.7331,54.6722,54.679,32361.0
2015-11-03 15:30:00,80.86,80.87,80.78,80.81,94342.0,54.679,54.6857,54.6249,54.6452,94342.0
2015-11-03 15:35:00,80.82,80.85,80.76,80.8,53314.0,54.6519,54.6722,54.6113,54.6384,53314.0
2015-11-03 15:40:00,80.8,80.8,80.76,80.78,64159.0,54.6384,54.6384,54.6113,54.6249,64159.0
2015-11-03 15:45:00,80.79,80.81,80.75,80.77,58935.0,54.6316,54.6452,54.6046,54.6181,58935.0
2015-11-03 15:50:00,80.77,80.79,80.76,80.78,62837.0,54.6181,54.6316,54.6113,54.6249,62837.0
2015-11-03 15:55:00,80.78,80.8,80.73,80.77,202926.0,54.6249,54.6384,54.5911,54.6181,202926.0
2015-11-04 09:30:00,80.82,80.96,80.62,80.74,96606.0,54.6519,54.7466,54.5167,54.5978,96606.0
2015-11-04 09:35:00,80.73,80.8,80.57,80.58,27217.0,54.5911,54.6384,54.4829,54.4896,27217.0
2015-11-04 09:40:00,80.58,80.67,80.54,80.63,30194.0,54.4896,54.5505,54.4626,54.5234,30194.0
2015-11-04 09:45:00,80.64,80.83,80.64,80.75,68957.0,54.5302,54.6587,54.5302,54.6046,68957.0
2015-11-04 09:50:00,80.76,80.76,80.61,80.62,51932.0,54.6113,54.6113,54.5099,54.5167,51932.0
2015-11-04 09:55:00,80.62,80.66,80.57,80.65,34457.0,54.5167,54.5437,54.4829,54.537,34457.0
2015-11-04 10:00:00,80.66,80.69,80.55,80.68,28240.0,54.5437,54.564,54.4693,54.5572,28240.0
2015-11-04 10:05:00,80.67,80.74,80.66,80.72,20893.0,54.5505,54.5978,54.5437,54.5843,20893.0
2015-11-04 10:10:00,80.72,80.74,80.69,80.73,36637.0,54.5843,54.5978,54.564,54.5911,36637.0
2015-11-04 10:15:00,80.73,80.84,80.7,80.81,80201.0,54.5911,54.6654,54.5708,54.6452,80201.0
2015-11-04 10:20:00,80.81,80.85,80.81,80.84,24475.0,54.6452,54.6722,54.6452,54.6654,24475.0
2015-11-04 10:25:00,80.83,80.84,80.75,80.76,29517.0,54.6587,54.6654,54.6046,54.6113,29517.0
2015-11-04 10:30:00,80.76,80.9,80.73,80.85,53525.0,54.6113,54.706,54.5911,54.6722,53525.0
2015-11-04 10:35:00,80.86,80.89,80.84,80.87,24865.0,54.679,54.6993,54.6654,54.6857,24865.0
2015-11-04 10:40:00,80.87,80.87,80.73,80.75,26512.0,54.6857,54.6857,54.5911,54.6046,26512.0
2015-11-04 10:45:00,80.75,80.76,80.67,80.72,35509.0,54.6046,54.6113,54.5505,54.5843,35509.0
2015-11-04 10:50:00,80.72,80.75,80.63,80.64,43032.0,54.5843,54.6046,54.5234,54.5302,43032.0
2015-11-04 10:55:00,80.63,80.63,80.5,80.5,32130.0,54.5234,54.5234,54.4355,54.4355,32130.0
2015-11-04 11:00:00,80.5,80.55,80.48,80.49,30621.0,54.4355,54.4693,54.422,54.4288,30621.0
2015-11-04 11:05:00,80.48,80.49,80.37,80.37,36534.0,54.422,54.4288,54.3476,54.3476,36534.0
2015-11-04 11:10:00,80.38,80.4,80.33,80.38,23346.0,54.3544,54.3679,54.3206,54.3544,23346.0
2015-11-04 11:15:00,80.39,80.43,80.38,80.39,70320.0,54.3611,54.3882,54.3544,54.3611,70320.0
2015-11-04 11:20:00,80.39,80.47,80.38,80.39,36604.0,54.3611,54.4152,54.3544,54.3611,36604.0
2015-11-04 11:25:00,80.38,80.4,80.34,80.37,21188.0,54.3544,54.3679,54.3273,54.3476,21188.0
2015-11-04 11:30:00,80.37,80.44,80.37,80.37,19012.0,54.3476,54.395,54.3476,54.3476,19012.0
2015-11-04 11:35:00,80.37,80.38,80.3,80.36,27809.0,54.3476,54.3544,54.3003,54.3409,27809.0
2015-11-04 11:40:00,80.36,80.41,80.36,80.39,15090.0,54.3409,54.3747,54.3409,54.3611,15090.0
2015-11-04 11:45:00,80.39,80.39,80.31,80.37,19054.0,54.3611,54.3611,54.307,54.3476,19054.0
2015-11-04 11:50:00,80.36,80.37,80.29,80.3,17188.0,54.3409,54.3476,54.2935,54.3003,17188.0
2015-11-04 11:55:00,80.31,80.33,80.26,80.3,47288.0,54.307,54.3206,54.2732,54.3003,47288.0
2015-11-04 12:00:00,80.3,80.34,80.28,80.33,16497.0,54.3003,54.3273,54.2868,54.3206,16497.0
2015-11-04 12:05:00,80.33,80.44,80.33,80.44,13578.0,54.3206,54.395,54.3206,54.395,13578.0
2015-11-04 12:10:00,80.44,80.51,80.44,80.51,15306.0,54.395,54.4423,54.395,54.4423,15306.0
2015-11-04 12:15:00,80.51,80.52,80.42,80.46,160535.0,54.4423,54.4491,54.3814,54.4085,160535.0
2015-11-04 12:20:00,80.46,80.46,80.39,80.41,34401.0,54.4085,54.4085,54.3611,54.3747,34401.0
2015-11-04 12:25:00,80.41,80.46,80.4,80.41,47732.0,54.3747,54.4085,54.3679,54.3747,47732.0
2015-11-04 12:30:00,80.41,80.47,80.41,80.43,14982.0,54.3747,54.4152,54.3747,54.3882,14982.0
2015-11-04 12:35:00,80.43,80.45,80.42,80.45,11133.0,54.3882,54.4017,54.3814,54.4017,11133.0
2015-11-04 12:40:00,80.44,80.48,80.4,80.47,17878.0,54.395,54.422,54.3679,54.4152,17878.0
2015-11-04 12:45:00,80.47,80.49,80.44,80.44,12017.0,54.4152,54.4288,54.395,54.395,12017.0
2015-11-04 12:50:00,80.45,80.46,80.39,80.4,20316.0,54.4017,54.4085,54.3611,54.3679,20316.0
2015-11-04 12:55:00,80.4,80.47,80.38,80.47,21674.0,54.3679,54.4152,54.3544,54.4152,21674.0
2015-11-04 13:00:00,80.48,80.48,80.32,80.34,14637.0,54.422,54.422,54.3138,54.3273,14637.0
2015-11-04 13:05:00,80.34,80.36,80.28,80.29,10522.0,54.3273,54.3409,54.2868,54.2935,10522.0
2015-11-04 13:10:00,80.29,80.32,80.28,80.28,16673.0,54.2935,54.3138,54.2868,54.2868,16673.0
2015-11-04 13:15:00,80.28,80.29,80.21,80.22,22596.0,54.2868,54.2935,54.2394,54.2462,22596.0
2015-11-04 13:20:00,80.23,80.26,80.21,80.26,17123.0,54.2529,54.2732,54.2394,54.2732,17123.0
2015-11-04 13:25:00,80.25,80.28,80.23,80.27,10244.0,54.2665,54.2868,54.2529,54.28,10244.0
2015-11-04 13:30:00,80.28,80.28,80.22,80.27,24679.0,54.2868,54.2868,54.2462,54.28,24679.0
2015-11-04 13:35:00,80.26,80.28,80.25,80.25,6743.0,54.2732,54.2868,54.2665,54.2665,6743.0
2015-11-04 13:40:00,80.25,80.3,80.24,80.3,13898.0,54.2665,54.3003,54.2597,54.3003,13898.0
2015-11-04 13:45:00,80.29,80.3,80.23,80.24,23118.0,54.2935,54.3003,54.2529,54.2597,23118.0
2015-11-04 13:50:00,80.23,80.28,80.2,80.2,23221.0,54.2529,54.2868,54.2327,54.2327,23221.0
2015-11-04 13:55:00,80.21,80.22,80.16,80.21,68568.0,54.2394,54.2462,54.2056,54.2394,68568.0
2015-11-04 14:00:00,80.22,80.25,80.19,80.24,17233.0,54.2462,54.2665,54.2259,54.2597,17233.0
2015-11-04 14:05:00,80.24,80.33,80.24,80.27,17932.0,54.2597,54.3206,54.2597,54.28,17932.0
2015-11-04 14:10:00,80.27,80.32,80.26,80.28,81159.0,54.28,54.3138,54.2732,54.2868,81159.0
2015-11-04 14:15:00,80.28,80.3,80.25,80.28,19143.0,54.2868,54.3003,54.2665,54.2868,19143.0
2015-11-04 14:20:00,80.28,80.28,80.24,80.25,34802.0,54.2868,54.2868,54.2597,54.2665,34802.0
2015-11-04 14:25:00,80.25,80.26,80.21,80.24,31666.0,54.2665,54.2732,54.2394,54.2597,31666.0
2015-11-04 14:30:00,80.23,80.3,80.21,80.29,26110.0,54.2529,54.3003,54.2394,54.2935,26110.0
2015-11-04 14:35:00,80.29,80.34,80.28,80.28,17597.0,54.2935,54.3273,54.2868,54.2868,17597.0
2015-11-04 14:40:00,80.29,80.29,80.19,80.19,20095.0,54.2935,54.2935,54.2259,54.2259,20095.0
2015-11-04 14:45:00,80.19,80.22,80.17,80.2,27111.0,54.2259,54.2462,54.2124,54.2327,27111.0
2015-11-04 14:50:00,80.2,80.22,80.18,80.22,17793.0,54.2327,54.2462,54.2191,54.2462,17793.0
2015-11-04 14:55:00,80.23,80.27,80.22,80.27,18923.0,54.2529,54.28,54.2462,54.28,18923.0
2015-11-04 15:00:00,80.28,80.3,80.22,80.24,46268.0,54.2868,54.3003,54.2462,54.2597,46268.0
2015-11-04 15:05:00,80.23,80.24,80.22,80.24,21980.0,54.2529,54.2597,54.2462,54.2597,21980.0
2015-11-04 15:10:00,80.23,80.26,80.2,80.2,31927.0,54.2529,54.2732,54.2327,54.2327,31927.0
2015-11-04 15:15:00,80.2,80.27,80.19,80.23,27534.0,54.2327,54.28,54.2259,54.2529,27534.0
2015-11-04 15:20:00,80.25,80.3,80.24,80.29,22844.0,54.2665,54.3003,54.2597,54.2935,22844.0
2015-11-04 15:25:00,80.31,80.36,80.3,80.32,27879.0,54.307,54.3409,54.3003,54.3138,27879.0
2015-11-04 15:30:00,80.31,80.31,80.22,80.23,36276.0,54.307,54.307,54.2462,54.2529,36276.0
2015-11-04 15:35:00,80.22,80.26,80.2,80.23,30475.0,54.2462,54.2732,54.2327,54.2529,30475.0
2015-11-04 15:40:00,80.23,80.26,80.18,80.2,30413.0,54.2529,54.2732,54.2191,54.2327,30413.0
2015-11-04 15:45:00,80.19,80.25,80.19,80.2,16344.0,54.2259,54.2665,54.2259,54.2327,16344.0
2015-11-04 15:50:00,80.21,80.24,80.2,80.2,59574.0,54.2394,54.2597,54.2327,54.2327,59574.0
2015-11-04 15:55:00,80.21,80.42,80.2,80.39,278418.0,54.2394,54.3814,54.2327,54.3611,278418.0
2015-11-05 09:30:00,80.44,80.44,80.25,80.37,53443.0,54.395,54.395,54.2665,54.3476,53443.0
2015-11-05 09:35:00,80.38,80.44,80.04,80.19,42820.0,54.3544,54.395,54.1245,54.2259,42820.0
2015-11-05 09:40:00,80.17,80.25,80.06,80.06,32204.0,54.2124,54.2665,54.138,54.138,32204.0
2015-11-05 09:45:00,80.05,80.13,80.03,80.07,80157.0,54.1312,54.1853,54.1177,54.1448,80157.0
2015-11-05 09:50:00,80.07,80.23,80.06,80.2,33666.0,54.1448,54.2529,54.138,54.2327,33666.0
2015-11-05 09:55:00,80.19,80.41,80.18,80.4,60429.0,54.2259,54.3747,54.2191,54.3679,60429.0
2015-11-05 10:00:00,80.42,80.49,80.38,80.43,45323.0,54.3814,54.4288,54.3544,54.3882,45323.0
2015-11-05 10:05:00,80.43,80.51,80.41,80.41,27091.0,54.3882,54.4423,54.3747,54.3747,27091.0
2015-11-05 10:10:00,80.41,80.45,80.34,80.34,32933.0,54.3747,54.4017,54.3273,54.3273,32933.0
2015-11-05 10:15:00,80.34,80.35,80.26,80.27,30896.0,54.3273,54.3341,54.2732,54.28,30896.0
2015-11-05 10:20:00,80.29,80.3,80.23,80.25,13834.0,54.2935,54.3003,54.2529,54.2665,13834.0
2015-11-05 10:25:00,80.24,80.24,80.08,80.09,24216.0,54.2597,54.2597,54.1515,54.1583,24216.0
2015-11-05 10:30:00,80.08,80.08,79.98,80.06,103308.0,54.1515,54.1515,54.0839,54.138,103308.0
2015-11-05 10:35:00,80.06,80.13,80.06,80.09,18293.0,54.138,54.1853,54.138,54.1583,18293.0
2015-11-05 10:40:00,80.09,80.13,80.03,80.11,30394.0,54.1583,54.1853,54.1177,54.1718,30394.0
2015-11-05 10:45:00,80.09,80.15,80.09,80.11,167889.0,54.1583,54.1988,54.1583,54.1718,167889.0
2015-11-05 10:50:00,80.12,80.23,80.1,80.23,37687.0,54.1786,54.2529,54.165,54.2529,37687.0
2015-11-05 10:55:00,80.22,80.25,80.2,80.23,16279.0,54.2462,54.2665,54.2327,54.2529,16279.0
2015-11-05 11:00:00,80.23,80.26,80.21,80.25,14700.0,54.2529,54.2732,54.2394,54.2665,14700.0
2015-11-05 11:05:00,80.24,80.25,80.19,80.19,33548.0,54.2597,54.2665,54.2259,54.2259,33548.0
2015-11-05 11:10:00,80.18,80.19,80.14,80.19,22143.0,54.2191,54.2259,54.1921,54.2259,22143.0
2015-11-05 11:15:00,80.2,80.31,80.2,80.27,23951.0,54.2327,54.307,54.2327,54.28,23951.0
2015-11-05 11:20:00,80.29,80.3,80.25,80.26,41473.0,54.2935,54.3003,54.2665,54.2732,41473.0
2015-11-05 11:25:00,80.26,80.36,80.26,80.31,12494.0,54.2732,54.3409,54.2732,54.307,12494.0
2015-11-05 11:30:00,80.32,80.32,80.25,80.25,16339.0,54.3138,54.3138,54.2665,54.2665,16339.0
2015-11-05 11:35:00,80.26,80.26,80.21,80.22,22681.0,54.2732,54.2732,54.2394,54.2462,22681.0
2015-11-05 11:40:00,80.21,80.35,80.21,80.35,13679.0,54.2394,54.3341,54.2394,54.3341,13679.0
2015-11-05 11:45:00,80.36,80.44,80.34,80.36,25059.0,54.3409,54.395,54.3273,54.3409,25059.0
2015-11-05 11:50:00,80.35,80.39,80.35,80.37,14775.0,54.3341,54.3611,54.3341,54.3476,14775.0
2015-11-05 11:55:00,80.37,80.42,80.35,80.39,16447.0,54.3476,54.3814,54.3341,54.3611,16447.0
2015-11-05 12:00:00,80.4,80.43,80.36,80.36,16263.0,54.3679,54.3882,54.3409,54.3409,16263.0
2015-11-05 12:05:00,80.37,80.44,80.36,80.38,19042.0,54.3476,54.395,54.3409,54.3544,19042.0
2015-11-05 12:10:00,80.38,80.38,80.32,80.34,14688.0,54.3544,54.3544,54.3138,54.3273,14688.0
2015-11-05 12:15:00,80.33,80.46,80.32,80.44,10807.0,54.3206,54.4085,54.3138,54.395,10807.0
2015-11-05 12:20:00,80.44,80.46,80.4,80.42,20478.0,54.395,54.4085,54.3679,54.3814,20478.0
2015-11-05 12:25:00,80.41,80.51,80.39,80.49,20948.0,54.3747,54.4423,54.3611,54.4288,20948.0
2015-11-05 12:30:00,80.5,80.52,80.42,80.43,37771.0,54.4355,54.4491,54.3814,54.3882,37771.0
2015-11-05 12:35:00,80.43,80.46,80.39,80.45,37499.0,54.3882,54.4085,54.3611,54.4017,37499.0
2015-11-05 12:40:00,80.46,80.52,80.45,80.5,15281.0,54.4085,54.4491,54.4017,54.4355,15281.0
2015-11-05 12:45:00,80.5,80.52,80.44,80.47,29412.0,54.4355,54.4491,54.395,54.4152,29412.0
2015-11-05 12:50:00,80.47,80.47,80.41,80.46,19091.0,54.4152,54.4152,54.3747,54.4085,19091.0
2015-11-05 12:55:00,80.46,80.53,80.46,80.53,14743.0,54.4085,54.4558,54.4085,54.4558,14743.0
2015-11-05 13:00:00,80.53,80.54,80.5,80.53,12694.0,54.4558,54.4626,54.4355,54.4558,12694.0
2015-11-05 13:05:00,80.54,80.57,80.53,80.56,25647.0,54.4626,54.4829,54.4558,54.4761,25647.0
2015-11-05 13:10:00,80.56,80.59,80.54,80.56,15024.0,54.4761,54.4964,54.4626,54.4761,15024.0
2015-11-05 13:15:00,80.56,80.6,80.51,80.53,21939.0,54.4761,54.5031,54.4423,54.4558,21939.0
2015-11-05 13:20:00,80.54,80.54,80.44,80.49,33048.0,54.4626,54.4626,54.395,54.4288,33048.0
2015-11-05 13:25:00,80.5,80.56,80.49,80.51,14360.0,54.4355,54.4761,54.4288,54.4423,14360.0
2015-11-05 13:30:00,80.5,80.58,80.49,80.57,17922.0,54.4355,54.4896,54.4288,54.4829,17922.0
2015-11-05 13:35:00,80.57,80.6,80.51,80.51,22108.0,54.4829,54.5031,54.4423,54.4423,22108.0
2015-11-05 13:40:00,80.52,80.58,80.48,80.54,15679.0,54.4491,54.4896,54.422,54.4626,15679.0
2015-11-05 13:45:00,80.55,80.58,80.52,80.55,23662.0,54.4693,54.4896,54.4491,54.4693,23662.0
2015-11-05 13:50:00,80.55,80.58,80.51,80.58,27401.0,54.4693,54.4896,54.4423,54.4896,27401.0
2015-11-05 13:55:00,80.57,80.6,80.56,80.56,12949.0,54.4829,54.5031,54.4761,54.4761,12949.0
2015-11-05 14:00:00,80.57,80.62,80.57,80.59,20484.0,54.4829,54.5167,54.4829,54.4964,20484.0
2015-11-05 14:05:00,80.59,80.61,80.53,80.53,32714.0,54.4964,54.5099,54.4558,54.4558,32714.0
2015-11-05 14:10:00,80.54,80.54,80.46,80.48,20029.0,54.4626,54.4626,54.4085,54.422,20029.0
2015-11-05 14:15:00,80.47,80.53,80.47,80.5,26940.0,54.4152,54.4558,54.4152,54.4355,26940.0
2015-11-05 14:20:00,80.5,80.5,80.46,80.46,28992.0,54.4355,54.4355,54.4085,54.4085,28992.0
2015-11-05 14:25:00,80.46,80.5,80.45,80.5,17786.0,54.4085,54.4355,54.4017,54.4355,17786.0
2015-11-05 14:30:00,80.5,80.55,80.47,80.53,16746.0,54.4355,54.4693,54.4152,54.4558,16746.0
2015-11-05 14:35:00,80.52,80.55,80.5,80.54,24994.0,54.4491,54.4693,54.4355,54.4626,24994.0
2015-11-05 14:40:00,80.53,80.56,80.51,80.56,12609.0,54.4558,54.4761,54.4423,54.4761,12609.0
2015-11-05 14:45:00,80.55,80.61,80.53,80.59,13432.0,54.4693,54.5099,54.4558,54.4964,13432.0
2015-11-05 14:50:00,80.59,80.64,80.58,80.6,40970.0,54.4964,54.5302,54.4896,54.5031,40970.0
2015-11-05 14:55:00,80.6,80.61,80.53,80.55,36767.0,54.5031,54.5099,54.4558,54.4693,36767.0
2015-11-05 15:00:00,80.55,80.56,80.52,80.52,16032.0,54.4693,54.4761,54.4491,54.4491,16032.0
2015-11-05 15:05:00,80.53,80.54,80.49,80.54,12251.0,54.4558,54.4626,54.4288,54.4626,12251.0
2015-11-05 15:10:00,80.53,80.54,80.45,80.45,37617.0,54.4558,54.4626,54.4017,54.4017,37617.0
2015-11-05 15:15:00,80.45,80.59,80.44,80.58,35703.0,54.4017,54.4964,54.395,54.4896,35703.0
2015-11-05 15:20:00,80.58,80.64,80.58,80.63,18320.0,54.4896,54.5302,54.4896,54.5234,18320.0
2015-11-05 15:25:00,80.64,80.75,80.64,80.75,22630.0,54.5302,54.6046,54.5302,54.6046,22630.0
2015-11-05 15:30:00,80.74,80.75,80.67,80.68,27342.0,54.5978,54.6046,54.5505,54.5572,27342.0
2015-11-05 15:35:00,80.69,80.73,80.67,80.73,35383.0,54.564,54.5911,54.5505,54.5911,35383.0
2015-11-05 15:40:00,80.73,80.82,80.72,80.8,43470.0,54.5911,54.6519,54.5843,54.6384,43470.0
2015-11-05 15:45:00,80.79,80.79,80.66,80.67,32156.0,54.6316,54.6316,54.5437,54.5505,32156.0
2015-11-05 15:50:00,80.66,80.71,80.66,80.7,69220.0,54.5437,54.5775,54.5437,54.5708,69220.0
2015-11-05 15:55:00,80.7,80.8,80.68,80.75,154439.0,54.5708,54.6384,54.5572,54.6046,154439.0
2015-11-06 09:30:00,79.56,79.76,79.14,79.67,195417.0,53.7999,53.9351,53.5159,53.8743,195417.0
2015-11-06 09:35:00,79.65,79.65,79.24,79.35,61835.0,53.8607,53.8607,53.5835,53.6579,61835.0
2015-11-06 09:40:00,79.31,79.39,79.24,79.24,229504.0,53.6308,53.6849,53.5835,53.5835,229504.0
2015-11-06 09:45:00,79.24,79.24,79.07,79.12,624216.0,53.5835,53.5835,53.4685,53.5023,624216.0
2015-11-06 09:50:00,79.11,79.14,78.88,78.89,143206.0,53.4956,53.5159,53.3401,53.3468,143206.0
2015-11-06 09:55:00,78.88,78.97,78.79,78.97,202922.0,53.3401,53.4009,53.2792,53.4009,202922.0
2015-11-06 10:00:00,78.97,79.06,78.94,78.94,126996.0,53.4009,53.4618,53.3806,53.3806,126996.0
2015-11-06 10:05:00,78.94,78.96,78.8,78.96,62822.0,53.3806,53.3942,53.286,53.3942,62822.0
2015-11-06 10:10:00,78.96,79.28,78.96,79.27,72055.0,53.3942,53.6105,53.3942,53.6038,72055.0
2015-11-06 10:15:00,79.26,79.29,79.18,79.23,262290.0,53.597,53.6173,53.5429,53.5767,262290.0
2015-11-06 10:20:00,79.22,79.25,79.05,79.05,299406.0,53.57,53.5903,53.455,53.455,299406.0
2015-11-06 10:25:00,79.06,79.09,78.91,78.95,106942.0,53.4618,53.4821,53.3603,53.3874,106942.0
2015-11-06 10:30:00,78.95,78.98,78.91,78.95,36067.0,53.3874,53.4077,53.3603,53.3874,36067.0
2015-11-06 10:35:00,78.96,78.96,78.9,78.94,41187.0,53.3942,53.3942,53.3536,53.3806,41187.0
2015-11-06 10:40:00,78.93,79.03,78.93,78.93,39295.0,53.3739,53.4415,53.3739,53.3739,39295.0
2015-11-06 10:45:00,78.93,78.98,78.84,78.84,28716.0,53.3739,53.4077,53.313,53.313,28716.0
2015-11-06 10:50:00,78.85,78.87,78.79,78.81,106520.0,53.3198,53.3333,53.2792,53.2927,106520.0
2015-11-06 10:55:00,78.81,78.82,78.61,78.62,59380.0,53.2927,53.2995,53.1575,53.1642,59380.0
2015-11-06 11:00:00,78.61,78.73,78.57,78.63,64992.0,53.1575,53.2386,53.1304,53.171,64992.0
2015-11-06 11:05:00,78.61,78.67,78.56,78.57,67192.0,53.1575,53.198,53.1237,53.1304,67192.0
2015-11-06 11:10:00,78.57,78.58,78.4,78.41,88982.0,53.1304,53.1372,53.0155,53.0222,88982.0
2015-11-06 11:15:00,78.41,78.41,78.27,78.3,116127.0,53.0222,53.0222,52.9276,52.9478,116127.0
2015-11-06 11:20:00,78.31,78.37,78.22,78.23,52118.0,52.9546,52.9952,52.8937,52.9005,52118.0
2015-11-06 11:25:00,78.23,78.36,78.22,78.35,85497.0,52.9005,52.9884,52.8937,52.9817,85497.0
2015-11-06 11:30:00,78.36,78.6,78.35,78.58,103884.0,52.9884,53.1507,52.9817,53.1372,103884.0
2015-11-06 11:35:00,78.57,78.65,78.57,78.59,46507.0,53.1304,53.1845,53.1304,53.144,46507.0
2015-11-06 11:40:00,78.57,78.57,78.45,78.45,86054.0,53.1304,53.1304,53.0493,53.0493,86054.0
2015-11-06 11:45:00,78.45,78.54,78.45,78.49,35269.0,53.0493,53.1101,53.0493,53.0763,35269.0
2015-11-06 11:50:00,78.47,78.54,78.43,78.51,26505.0,53.0628,53.1101,53.0358,53.0899,26505.0
2015-11-06 11:55:00,78.51,78.51,78.4,78.41,44210.0,53.0899,53.0899,53.0155,53.0222,44210.0
2015-11-06 12:00:00,78.4,78.47,78.39,78.45,35170.0,53.0155,53.0628,53.0087,53.0493,35170.0
2015-11-06 12:05:00,78.45,78.45,78.37,78.39,36398.0,53.0493,53.0493,52.9952,53.0087,36398.0
2015-11-06 12:10:00,78.39,78.42,78.34,78.34,29331.0,53.0087,53.029,52.9749,52.9749,29331.0
2015-11-06 12:15:00,78.34,78.41,78.33,78.33,34623.0,52.9749,53.0222,52.9681,52.9681,34623.0
2015-11-06 12:20:00,78.33,78.34,78.27,78.29,23447.0,52.9681,52.9749,52.9276,52.9411,23447.0
2015-11-06 12:25:00,78.28,78.3,78.22,78.24,23497.0,52.9343,52.9478,52.8937,52.9073,23497.0
2015-11-06 12:30:00,78.24,78.3,78.23,78.24,39224.0,52.9073,52.9478,52.9005,52.9073,39224.0
2015-11-06 12:35:00,78.23,78.24,78.09,78.09,29218.0,52.9005,52.9073,52.8058,52.8058,29218.0
2015-11-06 12:40:00,78.08,78.08,78.04,78.04,34600.0,52.7991,52.7991,52.772,52.772,34600.0
2015-11-06 12:45:00,78.04,78.06,78.01,78.03,24211.0,52.772,52.7856,52.7517,52.7653,24211.0
2015-11-06 12:50:00,78.03,78.05,77.99,78.0,33338.0,52.7653,52.7788,52.7382,52.745,33338.0
2015-11-06 12:55:00,78.0,78.08,77.99,78.08,56969.0,52.745,52.7991,52.7382,52.7991,56969.0
2015-11-06 13:00:00,78.09,78.13,78.08,78.12,27269.0,52.8058,52.8329,52.7991,52.8261,27269.0
2015-11-06 13:05:00,78.12,78.18,78.06,78.18,32557.0,52.8261,52.8667,52.7856,52.8667,32557.0
2015-11-06 13:10:00,78.18,78.21,78.13,78.13,21577.0,52.8667,52.887,52.8329,52.8329,21577.0
2015-11-06 13:15:00,78.13,78.16,78.07,78.08,26367.0,52.8329,52.8532,52.7923,52.7991,26367.0
2015-11-06 13:20:00,78.08,78.12,78.05,78.08,23710.0,52.7991,52.8261,52.7788,52.7991,23710.0
2015-11-06 13:25:00,78.1,78.22,78.09,78.14,42027.0,52.8126,52.8937,52.8058,52.8397,42027.0
2015-11-06 13:30:00,78.13,78.14,78.07,78.08,17654.0,52.8329,52.8397,52.7923,52.7991,17654.0
2015-11-06 13:35:00,78.07,78.11,78.02,78.02,66353.0,52.7923,52.8194,52.7585,52.7585,66353.0
2015-11-06 13:40:00,78.01,78.02,77.94,77.95,27482.0,52.7517,52.7585,52.7044,52.7112,27482.0
2015-11-06 13:45:00,77.95,77.96,77.86,77.93,50650.0,52.7112,52.7179,52.6503,52.6976,50650.0
2015-11-06 13:50:00,77.94,78.13,77.93,78.12,25848.0,52.7044,52.8329,52.6976,52.8261,25848.0
2015-11-06 13:55:00,78.12,78.18,78.1,78.17,69310.0,52.8261,52.8667,52.8126,52.8599,69310.0
2015-11-06 14:00:00,78.18,78.35,78.15,78.33,85871.0,52.8667,52.9817,52.8464,52.9681,85871.0
2015-11-06 14:05:00,78.33,78.38,78.3,78.33,58672.0,52.9681,53.0019,52.9478,52.9681,58672.0
2015-11-06 14:10:00,78.33,78.34,78.2,78.22,76807.0,52.9681,52.9749,52.8802,52.8937,76807.0
2015-11-06 14:15:00,78.21,78.25,78.09,78.1,72300.0,52.887,52.914,52.8058,52.8126,72300.0
2015-11-06 14:20:00,78.1,78.16,78.09,78.12,62483.0,52.8126,52.8532,52.8058,52.8261,62483.0
2015-11-06 14:25:00,78.12,78.13,78.03,78.06,86320.0,52.8261,52.8329,52.7653,52.7856,86320.0
2015-11-06 14:30:00,78.05,78.08,77.88,77.88,61442.0,52.7788,52.7991,52.6638,52.6638,61442.0
2015-11-06 14:35:00,77.88,77.93,77.84,77.85,143608.0,52.6638,52.6976,52.6368,52.6435,143608.0
2015-11-06 14:40:00,77.84,77.89,77.79,77.82,58354.0,52.6368,52.6706,52.603,52.6233,58354.0
2015-11-06 14:45:00,77.81,77.82,77.75,77.78,81402.0,52.6165,52.6233,52.5759,52.5962,81402.0
2015-11-06 14:50:00,77.79,77.79,77.72,77.77,71674.0,52.603,52.603,52.5556,52.5895,71674.0
2015-11-06 14:55:00,77.75,77.86,77.73,77.82,49824.0,52.5759,52.6503,52.5624,52.6233,49824.0
2015-11-06 15:00:00,77.83,77.92,77.81,77.87,39635.0,52.63,52.6909,52.6165,52.6571,39635.0
2015-11-06 15:05:00,77.88,77.95,77.86,77.9,76175.0,52.6638,52.7112,52.6503,52.6774,76175.0
2015-11-06 15:10:00,77.9,77.91,77.84,77.88,73280.0,52.6774,52.6841,52.6368,52.6638,73280.0
2015-11-06 15:15:00,77.89,77.92,77.88,77.88,51626.0,52.6706,52.6909,52.6638,52.6638,51626.0
2015-11-06 15:20:00,77.88,77.99,77.87,77.99,59467.0,52.6638,52.7382,52.6571,52.7382,59467.0
2015-11-06 15:25:00,77.99,78.16,77.96,78.16,101900.0,52.7382,52.8532,52.7179,52.8532,101900.0
2015-11-06 15:30:00,78.18,78.37,78.16,78.37,161446.0,52.8667,52.9952,52.8532,52.9952,161446.0
2015-11-06 15:35:00,78.38,78.4,78.26,78.28,87669.0,53.0019,53.0155,52.9208,52.9343,87669.0
2015-11-06 15:40:00,78.27,78.28,78.21,78.27,74247.0,52.9276,52.9343,52.887,52.9276,74247.0
2015-11-06 15:45:00,78.27,78.28,78.2,78.2,139407.0,52.9276,52.9343,52.8802,52.8802,139407.0
2015-11-06 15:50:00,78.2,78.27,78.19,78.21,99318.0,52.8802,52.9276,52.8735,52.887,99318.0
2015-11-06 15:55:00,78.21,78.24,78.15,78.22,293327.0,52.887,52.9073,52.8464,52.8937,293327.0
2015-11-09 09:30:00,77.72,77.89,77.69,77.7,104634.0,52.5556,52.6706,52.5354,52.5421,104634.0
2015-11-09 09:35:00,77.67,77.72,77.55,77.63,93466.0,52.5218,52.5556,52.4407,52.4948,93466.0
2015-11-09 09:40:00,77.62,77.65,77.22,77.25,66240.0,52.488,52.5083,52.2175,52.2378,66240.0
2015-11-09 09:45:00,77.24,77.34,77.18,77.2,194064.0,52.2311,52.2987,52.1905,52.204,194064.0
2015-11-09 09:50:00,77.21,77.24,77.07,77.08,111125.0,52.2108,52.2311,52.1161,52.1229,111125.0
2015-11-09 09:55:00,77.08,77.13,77.03,77.12,48246.0,52.1229,52.1567,52.0891,52.1499,48246.0
2015-11-09 10:00:00,77.11,77.18,77.08,77.11,53114.0,52.1431,52.1905,52.1229,52.1431,53114.0
2015-11-09 10:05:00,77.11,77.14,77.03,77.14,81879.0,52.1431,52.1634,52.0891,52.1634,81879.0
2015-11-09 10:10:00,77.12,77.12,77.03,77.03,102142.0,52.1499,52.1499,52.0891,52.0891,102142.0
2015-11-09 10:15:00,77.03,77.03,76.96,76.97,169207.0,52.0891,52.0891,52.0417,52.0485,169207.0
2015-11-09 10:20:00,76.98,76.99,76.81,76.81,77808.0,52.0552,52.062,51.9403,51.9403,77808.0
2015-11-09 10:25:00,76.81,76.92,76.81,76.87,77664.0,51.9403,52.0147,51.9403,51.9809,77664.0
2015-11-09 10:30:00,76.88,76.99,76.84,76.96,56355.0,51.9876,52.062,51.9606,52.0417,56355.0
2015-11-09 10:35:00,76.96,77.0,76.93,77.0,25235.0,52.0417,52.0688,52.0214,52.0688,25235.0
2015-11-09 10:40:00,77.0,77.03,76.9,76.91,33592.0,52.0688,52.0891,52.0011,52.0079,33592.0
2015-11-09 10:45:00,76.91,76.96,76.89,76.95,60776.0,52.0079,52.0417,51.9944,52.035,60776.0
2015-11-09 10:50:00,76.96,76.96,76.81,76.82,41562.0,52.0417,52.0417,51.9403,51.947,41562.0
2015-11-09 10:55:00,76.83,76.95,76.82,76.87,58692.0,51.9538,52.035,51.947,51.9809,58692.0
2015-11-09 11:00:00,76.86,76.86,76.69,76.69,74806.0,51.9741,51.9741,51.8591,51.8591,74806.0
2015-11-09 11:05:00,76.7,76.71,76.54,76.58,63456.0,51.8659,51.8727,51.7577,51.7848,63456.0
2015-11-09 11:10:00,76.58,76.69,76.56,76.67,79225.0,51.7848,51.8591,51.7712,51.8456,79225.0
2015-11-09 11:15:00,76.67,76.67,76.56,76.63,76369.0,51.8456,51.8456,51.7712,51.8186,76369.0
2015-11-09 11:20:00,76.62,76.64,76.54,76.62,117810.0,51.8118,51.8253,51.7577,51.8118,117810.0
2015-11-09 11:25:00,76.62,76.64,76.52,76.55,69915.0,51.8118,51.8253,51.7442,51.7645,69915.0
2015-11-09 11:30:00,76.54,76.65,76.53,76.56,75640.0,51.7577,51.8321,51.7509,51.7712,75640.0
2015-11-09 11:35:00,76.56,76.64,76.53,76.63,102861.0,51.7712,51.8253,51.7509,51.8186,102861.0
2015-11-09 11:40:00,76.62,76.66,76.56,76.63,57522.0,51.8118,51.8389,51.7712,51.8186,57522.0
2015-11-09 11:45:00,76.63,76.66,76.58,76.61,68217.0,51.8186,51.8389,51.7848,51.805,68217.0
2015-11-09 11:50:00,76.61,76.63,76.55,76.57,47749.0,51.805,51.8186,51.7645,51.778,47749.0
2015-11-09 11:55:00,76.57,76.59,76.54,76.57,28682.0,51.778,51.7915,51.7577,51.778,28682.0
2015-11-09 12:00:00,76.57,76.57,76.43,76.56,65707.0,51.778,51.778,51.6833,51.7712,65707.0
2015-11-09 12:05:00,76.57,76.71,76.57,76.7,47082.0,51.778,51.8727,51.778,51.8659,47082.0
2015-11-09 12:10:00,76.7,76.8,76.7,76.75,79698.0,51.8659,51.9335,51.8659,51.8997,79698.0
2015-11-09 12:15:00,76.76,76.81,76.75,76.78,38618.0,51.9065,51.9403,51.8997,51.92,38618.0
2015-11-09 12:20:00,76.78,76.86,76.77,76.83,125412.0,51.92,51.9741,51.9132,51.9538,125412.0
2015-11-09 12:25:00,76.83,76.89,76.81,76.84,34063.0,51.9538,51.9944,51.9403,51.9606,34063.0
2015-11-09 12:30:00,76.85,76.85,76.78,76.83,28131.0,51.9673,51.9673,51.92,51.9538,28131.0
2015-11-09 12:35:00,76.83,76.85,76.81,76.82,20764.0,51.9538,51.9673,51.9403,51.947,20764.0
2015-11-09 12:40:00,76.83,77.04,76.82,77.04,24955.0,51.9538,52.0958,51.947,52.0958,24955.0
2015-11-09 12:45:00,77.05,77.1,77.04,77.04,47095.0,52.1026,52.1364,52.0958,52.0958,47095.0
2015-11-09 12:50:00,77.05,77.06,76.96,77.03,33197.0,52.1026,52.1093,52.0417,52.0891,33197.0
2015-11-09 12:55:00,77.03,77.04,76.93,76.93,45889.0,52.0891,52.0958,52.0214,52.0214,45889.0
2015-11-09 13:00:00,76.93,76.96,76.8,76.81,22706.0,52.0214,52.0417,51.9335,51.9403,22706.0
2015-11-09 13:05:00,76.81,76.86,76.73,76.75,31030.0,51.9403,51.9741,51.8862,51.8997,31030.0
2015-11-09 13:10:00,76.76,76.77,76.63,76.65,45952.0,51.9065,51.9132,51.8186,51.8321,45952.0
2015-11-09 13:15:00,76.64,76.69,76.58,76.61,73519.0,51.8253,51.8591,51.7848,51.805,73519.0
2015-11-09 13:20:00,76.61,76.73,76.61,76.73,37977.0,51.805,51.8862,51.805,51.8862,37977.0
2015-11-09 13:25:00,76.73,76.77,76.7,76.75,36170.0,51.8862,51.9132,51.8659,51.8997,36170.0
2015-11-09 13:30:00,76.76,76.77,76.59,76.6,75377.0,51.9065,51.9132,51.7915,51.7983,75377.0
2015-11-09 13:35:00,76.59,76.66,76.58,76.64,53677.0,51.7915,51.8389,51.7848,51.8253,53677.0
2015-11-09 13:40:00,76.64,76.72,76.6,76.72,50771.0,51.8253,51.8794,51.7983,51.8794,50771.0
2015-11-09 13:45:00,76.72,76.73,76.62,76.65,52556.0,51.8794,51.8862,51.8118,51.8321,52556.0
2015-11-09 13:50:00,76.65,76.7,76.59,76.7,80418.0,51.8321,51.8659,51.7915,51.8659,80418.0
2015-11-09 13:55:00,76.7,76.74,76.69,76.7,27349.0,51.8659,51.8929,51.8591,51.8659,27349.0
2015-11-09 14:00:00,76.71,76.72,76.64,76.72,50318.0,51.8727,51.8794,51.8253,51.8794,50318.0
2015-11-09 14:05:00,76.73,76.81,76.71,76.77,98902.0,51.8862,51.9403,51.8727,51.9132,98902.0
2015-11-09 14:10:00,76.76,76.81,76.75,76.76,51481.0,51.9065,51.9403,51.8997,51.9065,51481.0
2015-11-09 14:15:00,76.75,76.75,76.64,76.7,54636.0,51.8997,51.8997,51.8253,51.8659,54636.0
2015-11-09 14:20:00,76.7,76.73,76.65,76.69,45170.0,51.8659,51.8862,51.8321,51.8591,45170.0
2015-11-09 14:25:00,76.68,76.72,76.66,76.67,33414.0,51.8524,51.8794,51.8389,51.8456,33414.0
2015-11-09 14:30:00,76.66,76.79,76.66,76.78,125247.0,51.8389,51.9268,51.8389,51.92,125247.0
2015-11-09 14:35:00,76.77,76.78,76.61,76.61,66882.0,51.9132,51.92,51.805,51.805,66882.0
2015-11-09 14:40:00,76.6,76.69,76.59,76.69,55898.0,51.7983,51.8591,51.7915,51.8591,55898.0
2015-11-09 14:45:00,76.68,76.69,76.6,76.64,51597.0,51.8524,51.8591,51.7983,51.8253,51597.0
2015-11-09 14:50:00,76.63,76.64,76.49,76.52,49054.0,51.8186,51.8253,51.7239,51.7442,49054.0
2015-11-09 14:55:00,76.53,76.6,76.51,76.53,71177.0,51.7509,51.7983,51.7374,51.7509,71177.0
2015-11-09 15:00:00,76.53,76.54,76.47,76.54,39468.0,51.7509,51.7577,51.7104,51.7577,39468.0
2015-11-09 15:05:00,76.55,76.6,76.45,76.46,33241.0,51.7645,51.7983,51.6968,51.7036,33241.0
2015-11-09 15:10:00,76.45,76.52,76.45,76.49,46189.0,51.6968,51.7442,51.6968,51.7239,46189.0
2015-11-09 15:15:00,76.49,76.52,76.37,76.52,64380.0,51.7239,51.7442,51.6427,51.7442,64380.0
2015-11-09 15:20:00,76.52,76.53,76.43,76.52,56292.0,51.7442,51.7509,51.6833,51.7442,56292.0
2015-11-09 15:25:00,76.53,76.65,76.52,76.62,85934.0,51.7509,51.8321,51.7442,51.8118,85934.0
2015-11-09 15:30:00,76.62,76.75,76.62,76.75,76156.0,51.8118,51.8997,51.8118,51.8997,76156.0
2015-11-09 15:35:00,76.76,76.87,76.74,76.86,68162.0,51.9065,51.9809,51.8929,51.9741,68162.0
2015-11-09 15:40:00,76.86,77.05,76.85,77.01,61178.0,51.9741,52.1026,51.9673,52.0755,61178.0
2015-11-09 15:45:00,77.01,77.1,76.99,77.07,91564.0,52.0755,52.1364,52.062,52.1161,91564.0
2015-11-09 15:50:00,77.07,77.07,76.96,76.99,254964.0,52.1161,52.1161,52.0417,52.062,254964.0
2015-11-09 15:55:00,76.99,76.99,76.87,76.9,352605.0,52.062,52.062,51.9809,52.0011,352605.0
2015-11-10 09:30:00,76.95,77.23,76.85,77.22,107149.0,52.035,52.2243,51.9673,52.2175,107149.0
2015-11-10 09:35:00,77.24,77.3,77.16,77.3,44696.0,52.2311,52.2716,52.177,52.2716,44696.0
2015-11-10 09:40:00,77.31,77.31,77.13,77.13,70361.0,52.2784,52.2784,52.1567,52.1567,70361.0
2015-11-10 09:45:00,77.12,77.21,77.04,77.21,82452.0,52.1499,52.2108,52.0958,52.2108,82452.0
2015-11-10 09:50:00,77.21,77.33,77.18,77.31,67845.0,52.2108,52.2919,52.1905,52.2784,67845.0
2015-11-10 09:55:00,77.31,77.38,77.29,77.34,58896.0,52.2784,52.3257,52.2649,52.2987,58896.0
2015-11-10 10:00:00,77.36,77.47,77.35,77.43,52241.0,52.3122,52.3866,52.3054,52.3595,52241.0
2015-11-10 10:05:00,77.43,77.54,77.41,77.53,83849.0,52.3595,52.4339,52.346,52.4272,83849.0
2015-11-10 10:10:00,77.53,77.65,77.53,77.64,98615.0,52.4272,52.5083,52.4272,52.5015,98615.0
2015-11-10 10:15:00,77.64,77.71,77.6,77.64,141070.0,52.5015,52.5489,52.4745,52.5015,141070.0
2015-11-10 10:20:00,77.63,77.69,77.57,77.63,152316.0,52.4948,52.5354,52.4542,52.4948,152316.0
2015-11-10 10:25:00,77.63,77.68,77.57,77.66,148498.0,52.4948,52.5286,52.4542,52.5151,148498.0
2015-11-10 10:30:00,77.65,77.69,77.63,77.65,57695.0,52.5083,52.5354,52.4948,52.5083,57695.0
2015-11-10 10:35:00,77.64,77.85,77.64,77.85,252888.0,52.5015,52.6435,52.5015,52.6435,252888.0
2015-11-10 10:40:00,77.86,77.94,77.85,77.87,205986.0,52.6503,52.7044,52.6435,52.6571,205986.0
2015-11-10 10:45:00,77.88,77.9,77.8,77.83,53337.0,52.6638,52.6774,52.6097,52.63,53337.0
2015-11-10 10:50:00,77.83,77.83,77.75,77.76,37651.0,52.63,52.63,52.5759,52.5827,37651.0
2015-11-10 10:55:00,77.75,77.77,77.71,77.76,46602.0,52.5759,52.5895,52.5489,52.5827,46602.0
2015-11-10 11:00:00,77.77,77.82,77.77,77.8,41399.0,52.5895,52.6233,52.5895,52.6097,41399.0
2015-11-10 11:05:00,77.8,77.83,77.78,77.82,39441.0,52.6097,52.63,52.5962,52.6233,39441.0
2015-11-10 11:10:00,77.83,77.83,77.74,77.75,81211.0,52.63,52.63,52.5692,52.5759,81211.0
2015-11-10 11:15:00,77.74,77.88,77.74,77.83,108918.0,52.5692,52.6638,52.5692,52.63,108918.0
2015-11-10 11:20:00,77.82,77.88,77.78,77.78,58374.0,52.6233,52.6638,52.5962,52.5962,58374.0
2015-11-10 11:25:00,77.77,77.77,77.69,77.73,64254.0,52.5895,52.5895,52.5354,52.5624,64254.0
2015-11-10 11:30:00,77.73,77.77,77.71,77.72,29186.0,52.5624,52.5895,52.5489,52.5556,29186.0
2015-11-10 11:35:00,77.74,77.77,77.69,77.73,24384.0,52.5692,52.5895,52.5354,52.5624,24384.0
2015-11-10 11:40:00,77.73,77.85,77.72,77.82,27657.0,52.5624,52.6435,52.5556,52.6233,27657.0
2015-11-10 11:45:00,77.82,77.85,77.78,77.83,28845.0,52.6233,52.6435,52.5962,52.63,28845.0
2015-11-10 11:50:00,77.84,77.84,77.69,77.7,22177.0,52.6368,52.6368,52.5354,52.5421,22177.0
2015-11-10 11:55:00,77.7,77.72,77.67,77.7,33944.0,52.5421,52.5556,52.5218,52.5421,33944.0
2015-11-10 12:00:00,77.69,77.7,77.56,77.57,77921.0,52.5354,52.5421,52.4474,52.4542,77921.0
2015-11-10 12:05:00,77.57,77.6,77.53,77.54,34434.0,52.4542,52.4745,52.4272,52.4339,34434.0
2015-11-10 12:10:00,77.54,77.56,77.51,77.55,27368.0,52.4339,52.4474,52.4136,52.4407,27368.0
2015-11-10 12:15:00,77.55,77.62,77.52,77.62,34763.0,52.4407,52.488,52.4204,52.488,34763.0
2015-11-10 12:20:00,77.61,77.64,77.55,77.55,23391.0,52.4813,52.5015,52.4407,52.4407,23391.0
2015-11-10 12:25:00,77.56,77.6,77.5,77.5,36046.0,52.4474,52.4745,52.4069,52.4069,36046.0
2015-11-10 12:30:00,77.49,77.52,77.41,77.42,43125.0,52.4001,52.4204,52.346,52.3528,43125.0
2015-11-10 12:35:00,77.43,77.46,77.38,77.44,48425.0,52.3595,52.3798,52.3257,52.3663,48425.0
2015-11-10 12:40:00,77.44,77.46,77.41,77.43,26418.0,52.3663,52.3798,52.346,52.3595,26418.0
2015-11-10 12:45:00,77.42,77.48,77.39,77.45,35817.0,52.3528,52.3933,52.3325,52.3731,35817.0
2015-11-10 12:50:00,77.48,77.5,77.46,77.49,22111.0,52.3933,52.4069,52.3798,52.4001,22111.0
2015-11-10 12:55:00,77.5,77.51,77.46,77.46,51254.0,52.4069,52.4136,52.3798,52.3798,51254.0
2015-11-10 13:00:00,77.45,77.47,77.38,77.38,24655.0,52.3731,52.3866,52.3257,52.3257,24655.0
2015-11-10 13:05:00,77.38,77.41,77.33,77.37,38157.0,52.3257,52.346,52.2919,52.319,38157.0
2015-11-10 13:10:00,77.37,77.41,77.36,77.39,20967.0,52.319,52.346,52.3122,52.3325,20967.0
2015-11-10 13:15:00,77.39,77.39,77.33,77.34,22184.0,52.3325,52.3325,52.2919,52.2987,22184.0
2015-11-10 13:20:00,77.35,77.35,77.31,77.31,38702.0,52.3054,52.3054,52.2784,52.2784,38702.0
2015-11-10 13:25:00,77.31,77.37,77.29,77.35,46388.0,52.2784,52.319,52.2649,52.3054,46388.0
2015-11-10 13:30:00,77.35,77.37,77.28,77.29,16713.0,52.3054,52.319,52.2581,52.2649,16713.0
2015-11-10 13:35:00,77.29,77.34,77.25,77.33,13865.0,52.2649,52.2987,52.2378,52.2919,13865.0
2015-11-10 13:40:00,77.33,77.33,77.28,77.3,22307.0,52.2919,52.2919,52.2581,52.2716,22307.0
2015-11-10 13:45:00,77.3,77.31,77.27,77.3,13421.0,52.2716,52.2784,52.2513,52.2716,13421.0
2015-11-10 13:50:00,77.31,77.38,77.3,77.36,17571.0,52.2784,52.3257,52.2716,52.3122,17571.0
2015-11-10 13:55:00,77.36,77.36,77.3,77.34,15182.0,52.3122,52.3122,52.2716,52.2987,15182.0
2015-11-10 14:00:00,77.34,77.34,77.24,77.24,26282.0,52.2987,52.2987,52.2311,52.2311,26282.0
2015-11-10 14:05:00,77.25,77.25,77.21,77.23,109632.0,52.2378,52.2378,52.2108,52.2243,109632.0
2015-11-10 14:10:00,77.24,77.35,77.23,77.35,122266.0,52.2311,52.3054,52.2243,52.3054,122266.0
2015-11-10 14:15:00,77.36,77.41,77.33,77.39,69370.0,52.3122,52.346,52.2919,52.3325,69370.0
2015-11-10 14:20:00,77.39,77.4,77.35,77.38,28972.0,52.3325,52.3393,52.3054,52.3257,28972.0
2015-11-10 14:25:00,77.39,77.42,77.35,77.41,19370.0,52.3325,52.3528,52.3054,52.346,19370.0
2015-11-10 14:30:00,77.41,77.43,77.36,77.38,50911.0,52.346,52.3595,52.3122,52.3257,50911.0
2015-11-10 14:35:00,77.39,77.44,77.37,77.41,15229.0,52.3325,52.3663,52.319,52.346,15229.0
2015-11-10 14:40:00,77.43,77.56,77.42,77.53,42277.0,52.3595,52.4474,52.3528,52.4272,42277.0
2015-11-10 14:45:00,77.54,77.57,77.52,77.56,18370.0,52.4339,52.4542,52.4204,52.4474,18370.0
2015-11-10 14:50:00,77.57,77.6,77.52,77.56,29380.0,52.4542,52.4745,52.4204,52.4474,29380.0
2015-11-10 14:55:00,77.55,77.58,77.53,77.53,23623.0,52.4407,52.461,52.4272,52.4272,23623.0
2015-11-10 15:00:00,77.52,77.54,77.48,77.5,19218.0,52.4204,52.4339,52.3933,52.4069,19218.0
2015-11-10 15:05:00,77.5,77.54,77.49,77.53,28948.0,52.4069,52.4339,52.4001,52.4272,28948.0
2015-11-10 15:10:00,77.52,77.6,77.51,77.6,50894.0,52.4204,52.4745,52.4136,52.4745,50894.0
2015-11-10 15:15:00,77.59,77.63,77.56,77.6,47773.0,52.4677,52.4948,52.4474,52.4745,47773.0
2015-11-10 15:20:00,77.59,77.63,77.59,77.6,27409.0,52.4677,52.4948,52.4677,52.4745,27409.0
2015-11-10 15:25:00,77.59,77.69,77.58,77.69,39348.0,52.4677,52.5354,52.461,52.5354,39348.0
2015-11-10 15:30:00,77.68,77.73,77.66,77.66,89394.0,52.5286,52.5624,52.5151,52.5151,89394.0
2015-11-10 15:35:00,77.65,77.69,77.63,77.66,33510.0,52.5083,52.5354,52.4948,52.5151,33510.0
2015-11-10 15:40:00,77.66,77.79,77.65,77.78,41964.0,52.5151,52.603,52.5083,52.5962,41964.0
2015-11-10 15:45:00,77.79,77.85,77.79,77.83,41802.0,52.603,52.6435,52.603,52.63,41802.0
2015-11-10 15:50:00,77.82,77.82,77.75,77.76,49265.0,52.6233,52.6233,52.5759,52.5827,49265.0
2015-11-10 15:55:00,77.77,77.82,77.68,77.76,142568.0,52.5895,52.6233,52.5286,52.5827,142568.0
2015-11-11 09:30:00,77.76,77.98,77.75,77.94,82782.0,52.5827,52.7315,52.5759,52.7044,82782.0
2015-11-11 09:35:00,77.93,78.06,77.8,78.0,33615.0,52.6976,52.7856,52.6097,52.745,33615.0
2015-11-11 09:40:00,78.0,78.08,77.98,78.03,21282.0,52.745,52.7991,52.7315,52.7653,21282.0
2015-11-11 09:45:00,78.04,78.04,77.96,77.99,32932.0,52.772,52.772,52.7179,52.7382,32932.0
2015-11-11 09:50:00,77.98,78.06,77.96,77.96,23065.0,52.7315,52.7856,52.7179,52.7179,23065.0
2015-11-11 09:55:00,77.96,77.98,77.88,77.89,21811.0,52.7179,52.7315,52.6638,52.6706,21811.0
2015-11-11 10:00:00,77.91,77.92,77.82,77.84,15093.0,52.6841,52.6909,52.6233,52.6368,15093.0
2015-11-11 10:05:00,77.85,77.99,77.82,77.93,41592.0,52.6435,52.7382,52.6233,52.6976,41592.0
2015-11-11 10:10:00,77.94,78.0,77.89,77.89,59577.0,52.7044,52.745,52.6706,52.6706,59577.0
2015-11-11 10:15:00,77.88,77.89,77.84,77.88,22312.0,52.6638,52.6706,52.6368,52.6638,22312.0
2015-11-11 10:20:00,77.86,77.91,77.83,77.9,22366.0,52.6503,52.6841,52.63,52.6774,22366.0
2015-11-11 10:25:00,77.89,77.92,77.84,77.84,18792.0,52.6706,52.6909,52.6368,52.6368,18792.0
2015-11-11 10:30:00,77.84,77.89,77.79,77.8,108459.0,52.6368,52.6706,52.603,52.6097,108459.0
2015-11-11 10:35:00,77.78,77.78,77.62,77.69,30738.0,52.5962,52.5962,52.488,52.5354,30738.0
2015-11-11 10:40:00,77.69,77.72,77.66,77.69,27256.0,52.5354,52.5556,52.5151,52.5354,27256.0
2015-11-11 10:45:00,77.69,77.75,77.65,77.66,48154.0,52.5354,52.5759,52.5083,52.5151,48154.0
2015-11-11 10:50:00,77.65,77.7,77.6,77.69,19659.0,52.5083,52.5421,52.4745,52.5354,19659.0
2015-11-11 10:55:00,77.7,77.79,77.69,77.69,22012.0,52.5421,52.603,52.5354,52.5354,22012.0
2015-11-11 11:00:00,77.7,77.7,77.61,77.62,28514.0,52.5421,52.5421,52.4813,52.488,28514.0
2015-11-11 11:05:00,77.61,77.65,77.59,77.6,27478.0,52.4813,52.5083,52.4677,52.4745,27478.0
2015-11-11 11:10:00,77.6,77.64,77.57,77.63,26204.0,52.4745,52.5015,52.4542,52.4948,26204.0
2015-11-11 11:15:00,77.64,77.7,77.64,77.67,25326.0,52.5015,52.5421,52.5015,52.5218,25326.0
2015-11-11 11:20:00,77.68,77.69,77.59,77.59,19844.0,52.5286,52.5354,52.4677,52.4677,19844.0
2015-11-11 11:25:00,77.6,77.61,77.56,77.59,11787.0,52.4745,52.4813,52.4474,52.4677,11787.0
2015-11-11 11:30:00,77.6,77.67,77.6,77.61,23386.0,52.4745,52.5218,52.4745,52.4813,23386.0
2015-11-11 11:35:00,77.62,77.63,77.56,77.56,28260.0,52.488,52.4948,52.4474,52.4474,28260.0
2015-11-11 11:40:00,77.56,77.68,77.56,77.66,33274.0,52.4474,52.5286,52.4474,52.5151,33274.0
2015-11-11 11:45:00,77.65,77.71,77.65,77.71,53256.0,52.5083,52.5489,52.5083,52.5489,53256.0
2015-11-11 11:50:00,77.7,77.74,77.7,77.7,20080.0,52.5421,52.5692,52.5421,52.5421,20080.0
2015-11-11 11:55:00,77.7,77.75,77.7,77.72,21399.0,52.5421,52.5759,52.5421,52.5556,21399.0
2015-11-11 12:00:00,77.72,77.76,77.69,77.71,10467.0,52.5556,52.5827,52.5354,52.5489,10467.0
2015-11-11 12:05:00,77.71,77.76,77.7,77.76,16368.0,52.5489,52.5827,52.5421,52.5827,16368.0
2015-11-11 12:10:00,77.76,77.79,77.74,77.74,16799.0,52.5827,52.603,52.5692,52.5692,16799.0
2015-11-11 12:15:00,77.74,77.81,77.73,77.77,16895.0,52.5692,52.6165,52.5624,52.5895,16895.0
2015-11-11 12:20:00,77.76,77.84,77.76,77.79,8324.0,52.5827,52.6368,52.5827,52.603,8324.0
2015-11-11 12:25:00,77.81,77.87,77.81,77.81,16724.0,52.6165,52.6571,52.6165,52.6165,16724.0
2015-11-11 12:30:00,77.8,77.83,77.79,77.82,7602.0,52.6097,52.63,52.603,52.6233,7602.0
2015-11-11 12:35:00,77.84,77.91,77.84,77.91,13131.0,52.6368,52.6841,52.6368,52.6841,13131.0
2015-11-11 12:40:00,77.91,77.92,77.88,77.92,5377.0,52.6841,52.6909,52.6638,52.6909,5377.0
2015-11-11 12:45:00,77.92,77.94,77.89,77.94,57181.0,52.6909,52.7044,52.6706,52.7044,57181.0
2015-11-11 12:50:00,77.95,77.97,77.93,77.97,13568.0,52.7112,52.7247,52.6976,52.7247,13568.0
2015-11-11 12:55:00,77.97,77.99,77.94,77.98,13784.0,52.7247,52.7382,52.7044,52.7315,13784.0
2015-11-11 13:00:00,77.98,78.09,77.98,78.08,22401.0,52.7315,52.8058,52.7315,52.7991,22401.0
2015-11-11 13:05:00,78.08,78.09,77.99,78.03,22991.0,52.7991,52.8058,52.7382,52.7653,22991.0
2015-11-11 13:10:00,78.02,78.03,77.93,77.97,18740.0,52.7585,52.7653,52.6976,52.7247,18740.0
2015-11-11 13:15:00,77.96,77.98,77.93,77.95,16692.0,52.7179,52.7315,52.6976,52.7112,16692.0
2015-11-11 13:20:00,77.95,78.02,77.94,77.96,17966.0,52.7112,52.7585,52.7044,52.7179,17966.0
2015-11-11 13:25:00,77.94,77.94,77.86,77.91,18637.0,52.7044,52.7044,52.6503,52.6841,18637.0
2015-11-11 13:30:00,77.91,77.91,77.86,77.88,12519.0,52.6841,52.6841,52.6503,52.6638,12519.0
2015-11-11 13:35:00,77.87,77.88,77.79,77.84,16232.0,52.6571,52.6638,52.603,52.6368,16232.0
2015-11-11 13:40:00,77.83,77.95,77.82,77.95,10678.0,52.63,52.7112,52.6233,52.7112,10678.0
2015-11-11 13:45:00,77.95,77.95,77.9,77.94,13703.0,52.7112,52.7112,52.6774,52.7044,13703.0
2015-11-11 13:50:00,77.94,77.97,77.92,77.95,14185.0,52.7044,52.7247,52.6909,52.7112,14185.0
2015-11-11 13:55:00,77.96,77.96,77.93,77.93,16010.0,52.7179,52.7179,52.6976,52.6976,16010.0
2015-11-11 14:00:00,77.93,77.93,77.85,77.9,12864.0,52.6976,52.6976,52.6435,52.6774,12864.0
2015-11-11 14:05:00,77.88,77.97,77.87,77.97,13957.0,52.6638,52.7247,52.6571,52.7247,13957.0
2015-11-11 14:10:00,77.98,78.07,77.97,78.06,24590.0,52.7315,52.7923,52.7247,52.7856,24590.0
2015-11-11 14:15:00,78.06,78.1,78.04,78.09,28259.0,52.7856,52.8126,52.772,52.8058,28259.0
2015-11-11 14:20:00,78.08,78.11,78.04,78.04,12920.0,52.7991,52.8194,52.772,52.772,12920.0
2015-11-11 14:25:00,78.05,78.17,78.04,78.16,35207.0,52.7788,52.8599,52.772,52.8532,35207.0
2015-11-11 14:30:00,78.17,78.18,78.1,78.13,12244.0,52.8599,52.8667,52.8126,52.8329,12244.0
2015-11-11 14:35:00,78.13,78.13,78.07,78.08,15212.0,52.8329,52.8329,52.7923,52.7991,15212.0
2015-11-11 14:40:00,78.08,78.11,78.0,78.01,19274.0,52.7991,52.8194,52.745,52.7517,19274.0
2015-11-11 14:45:00,78.0,78.05,77.99,78.01,25203.0,52.745,52.7788,52.7382,52.7517,25203.0
2015-11-11 14:50:00,78.01,78.05,78.0,78.05,20937.0,52.7517,52.7788,52.745,52.7788,20937.0
2015-11-11 14:55:00,78.05,78.05,77.96,77.96,17585.0,52.7788,52.7788,52.7179,52.7179,17585.0
2015-11-11 15:00:00,77.97,77.98,77.94,77.94,18174.0,52.7247,52.7315,52.7044,52.7044,18174.0
2015-11-11 15:05:00,77.94,77.97,77.9,77.9,30437.0,52.7044,52.7247,52.6774,52.6774,30437.0
2015-11-11 15:10:00,77.89,77.97,77.89,77.96,14520.0,52.6706,52.7247,52.6706,52.7179,14520.0
2015-11-11 15:15:00,77.97,77.98,77.9,77.9,18888.0,52.7247,52.7315,52.6774,52.6774,18888.0
2015-11-11 15:20:00,77.91,77.95,77.88,77.89,19700.0,52.6841,52.7112,52.6638,52.6706,19700.0
2015-11-11 15:25:00,77.9,78.01,77.89,78.01,26875.0,52.6774,52.7517,52.6706,52.7517,26875.0
2015-11-11 15:30:00,78.02,78.02,77.91,77.91,28665.0,52.7585,52.7585,52.6841,52.6841,28665.0
2015-11-11 15:35:00,77.91,77.98,77.88,77.97,44165.0,52.6841,52.7315,52.6638,52.7247,44165.0
2015-11-11 15:40:00,77.98,78.02,77.94,78.01,19466.0,52.7315,52.7585,52.7044,52.7517,19466.0
2015-11-11 15:45:00,78.0,78.0,77.91,77.92,22137.0,52.745,52.745,52.6841,52.6909,22137.0
2015-11-11 15:50:00,77.92,77.98,77.92,77.95,21841.0,52.6909,52.7315,52.6909,52.7112,21841.0
2015-11-11 15:55:00,77.96,77.96,77.87,77.87,82392.0,52.7179,52.7179,52.6571,52.6571,82392.0
2015-11-12 09:30:00,77.64,77.8,77.56,77.75,64478.0,52.5015,52.6097,52.4474,52.5759,64478.0
2015-11-12 09:35:00,77.79,78.01,77.72,77.89,57012.0,52.603,52.7517,52.5556,52.6706,57012.0
2015-11-12 09:40:00,77.9,77.95,77.76,77.76,41969.0,52.6774,52.7112,52.5827,52.5827,41969.0
2015-11-12 09:45:00,77.76,77.81,77.66,77.66,108033.0,52.5827,52.6165,52.5151,52.5151,108033.0
2015-11-12 09:50:00,77.67,77.68,77.58,77.58,55079.0,52.5218,52.5286,52.461,52.461,55079.0
2015-11-12 09:55:00,77.58,77.61,77.51,77.54,50758.0,52.461,52.4813,52.4136,52.4339,50758.0
2015-11-12 10:00:00,77.54,77.54,77.35,77.39,82468.0,52.4339,52.4339,52.3054,52.3325,82468.0
2015-11-12 10:05:00,77.38,77.47,77.37,77.44,23879.0,52.3257,52.3866,52.319,52.3663,23879.0
2015-11-12 10:10:00,77.45,77.45,77.34,77.38,20393.0,52.3731,52.3731,52.2987,52.3257,20393.0
2015-11-12 10:15:00,77.39,77.47,77.34,77.45,36759.0,52.3325,52.3866,52.2987,52.3731,36759.0
2015-11-12 10:20:00,77.45,77.5,77.43,77.44,20885.0,52.3731,52.4069,52.3595,52.3663,20885.0
2015-11-12 10:25:00,77.44,77.47,77.41,77.44,20939.0,52.3663,52.3866,52.346,52.3663,20939.0
2015-11-12 10:30:00,77.43,77.47,77.38,77.47,38626.0,52.3595,52.3866,52.3257,52.3866,38626.0
2015-11-12 10:35:00,77.46,77.5,77.41,77.48,42305.0,52.3798,52.4069,52.346,52.3933,42305.0
2015-11-12 10:40:00,77.46,77.49,77.41,77.47,22068.0,52.3798,52.4001,52.346,52.3866,22068.0
2015-11-12 10:45:00,77.47,77.48,77.4,77.4,25013.0,52.3866,52.3933,52.3393,52.3393,25013.0
2015-11-12 10:50:00,77.4,77.47,77.38,77.46,76059.0,52.3393,52.3866,52.3257,52.3798,76059.0
2015-11-12 10:55:00,77.47,77.6,77.47,77.59,43562.0,52.3866,52.4745,52.3866,52.4677,43562.0
2015-11-12 11:00:00,77.58,77.65,77.57,77.59,20293.0,52.461,52.5083,52.4542,52.4677,20293.0
2015-11-12 11:05:00,77.59,77.65,77.59,77.65,33848.0,52.4677,52.5083,52.4677,52.5083,33848.0
2015-11-12 11:10:00,77.65,77.65,77.51,77.51,24662.0,52.5083,52.5083,52.4136,52.4136,24662.0
2015-11-12 11:15:00,77.52,77.53,77.44,77.49,39231.0,52.4204,52.4272,52.3663,52.4001,39231.0
2015-11-12 11:20:00,77.49,77.51,77.43,77.44,19998.0,52.4001,52.4136,52.3595,52.3663,19998.0
2015-11-12 11:25:00,77.44,77.51,77.44,77.48,21763.0,52.3663,52.4136,52.3663,52.3933,21763.0
2015-11-12 11:30:00,77.48,77.48,77.4,77.43,28561.0,52.3933,52.3933,52.3393,52.3595,28561.0
2015-11-12 11:35:00,77.43,77.47,77.42,77.44,29600.0,52.3595,52.3866,52.3528,52.3663,29600.0
2015-11-12 11:40:00,77.43,77.45,77.4,77.41,16488.0,52.3595,52.3731,52.3393,52.346,16488.0
2015-11-12 11:45:00,77.4,77.4,77.31,77.33,37200.0,52.3393,52.3393,52.2784,52.2919,37200.0
2015-11-12 11:50:00,77.32,77.37,77.29,77.31,28819.0,52.2852,52.319,52.2649,52.2784,28819.0
2015-11-12 11:55:00,77.31,77.36,77.29,77.36,23430.0,52.2784,52.3122,52.2649,52.3122,23430.0
2015-11-12 12:00:00,77.36,77.4,77.36,77.4,26134.0,52.3122,52.3393,52.3122,52.3393,26134.0
2015-11-12 12:05:00,77.41,77.44,77.34,77.35,28942.0,52.346,52.3663,52.2987,52.3054,28942.0
2015-11-12 12:10:00,77.35,77.39,77.27,77.28,29970.0,52.3054,52.3325,52.2513,52.2581,29970.0
2015-11-12 12:15:00,77.28,77.32,77.24,77.31,29556.0,52.2581,52.2852,52.2311,52.2784,29556.0
2015-11-12 12:20:00,77.32,77.32,77.23,77.24,41749.0,52.2852,52.2852,52.2243,52.2311,41749.0
2015-11-12 12:25:00,77.24,77.27,77.24,77.27,74375.0,52.2311,52.2513,52.2311,52.2513,74375.0
2015-11-12 12:30:00,77.26,77.27,77.22,77.24,54579.0,52.2446,52.2513,52.2175,52.2311,54579.0
2015-11-12 12:35:00,77.25,77.25,77.18,77.23,20182.0,52.2378,52.2378,52.1905,52.2243,20182.0
2015-11-12 12:40:00,77.23,77.35,77.23,77.35,21666.0,52.2243,52.3054,52.2243,52.3054,21666.0
2015-11-12 12:45:00,77.36,77.42,77.33,77.42,23681.0,52.3122,52.3528,52.2919,52.3528,23681.0
2015-11-12 12:50:00,77.42,77.5,77.4,77.45,57642.0,52.3528,52.4069,52.3393,52.3731,57642.0
2015-11-12 12:55:00,77.45,77.45,77.37,77.44,13483.0,52.3731,52.3731,52.319,52.3663,13483.0
2015-11-12 13:00:00,77.45,77.5,77.44,77.45,23034.0,52.3731,52.4069,52.3663,52.3731,23034.0
2015-11-12 13:05:00,77.46,77.46,77.37,77.37,13595.0,52.3798,52.3798,52.319,52.319,13595.0
2015-11-12 13:10:00,77.36,77.44,77.36,77.44,21877.0,52.3122,52.3663,52.3122,52.3663,21877.0
2015-11-12 13:15:00,77.43,77.5,77.43,77.5,16618.0,52.3595,52.4069,52.3595,52.4069,16618.0
2015-11-12 13:20:00,77.48,77.55,77.43,77.44,22056.0,52.3933,52.4407,52.3595,52.3663,22056.0
2015-11-12 13:25:00,77.44,77.51,77.43,77.49,15654.0,52.3663,52.4136,52.3595,52.4001,15654.0
2015-11-12 13:30:00,77.49,77.5,77.41,77.41,18614.0,52.4001,52.4069,52.346,52.346,18614.0
2015-11-12 13:35:00,77.41,77.59,77.41,77.59,16656.0,52.346,52.4677,52.346,52.4677,16656.0
2015-11-12 13:40:00,77.6,77.61,77.53,77.53,27575.0,52.4745,52.4813,52.4272,52.4272,27575.0
2015-11-12 13:45:00,77.53,77.57,77.45,77.57,30413.0,52.4272,52.4542,52.3731,52.4542,30413.0
2015-11-12 13:50:00,77.57,77.6,77.54,77.58,17434.0,52.4542,52.4745,52.4339,52.461,17434.0
2015-11-12 13:55:00,77.57,77.67,77.57,77.66,15845.0,52.4542,52.5218,52.4542,52.5151,15845.0
2015-11-12 14:00:00,77.68,77.68,77.6,77.65,21698.0,52.5286,52.5286,52.4745,52.5083,21698.0
2015-11-12 14:05:00,77.64,77.69,77.62,77.67,36706.0,52.5015,52.5354,52.488,52.5218,36706.0
2015-11-12 14:10:00,77.67,77.67,77.6,77.66,95190.0,52.5218,52.5218,52.4745,52.5151,95190.0
2015-11-12 14:15:00,77.66,77.67,77.61,77.61,93037.0,52.5151,52.5218,52.4813,52.4813,93037.0
2015-11-12 14:20:00,77.62,77.62,77.55,77.6,45430.0,52.488,52.488,52.4407,52.4745,45430.0
2015-11-12 14:25:00,77.59,77.67,77.58,77.66,34408.0,52.4677,52.5218,52.461,52.5151,34408.0
2015-11-12 14:30:00,77.67,77.68,77.6,77.62,28233.0,52.5218,52.5286,52.4745,52.488,28233.0
2015-11-12 14:35:00,77.62,77.64,77.59,77.61,27709.0,52.488,52.5015,52.4677,52.4813,27709.0
2015-11-12 14:40:00,77.59,77.62,77.57,77.62,27600.0,52.4677,52.488,52.4542,52.488,27600.0
2015-11-12 14:45:00,77.61,77.62,77.53,77.54,26447.0,52.4813,52.488,52.4272,52.4339,26447.0
2015-11-12 14:50:00,77.54,77.55,77.41,77.42,38163.0,52.4339,52.4407,52.346,52.3528,38163.0
2015-11-12 14:55:00,77.42,77.52,77.4,77.52,43193.0,52.3528,52.4204,52.3393,52.4204,43193.0
2015-11-12 15:00:00,77.5,77.55,77.48,77.52,26439.0,52.4069,52.4407,52.3933,52.4204,26439.0
2015-11-12 15:05:00,77.52,77.53,77.48,77.51,49960.0,52.4204,52.4272,52.3933,52.4136,49960.0
2015-11-12 15:10:00,77.5,77.56,77.46,77.56,41463.0,52.4069,52.4474,52.3798,52.4474,41463.0
2015-11-12 15:15:00,77.55,77.57,77.52,77.56,39721.0,52.4407,52.4542,52.4204,52.4474,39721.0
2015-11-12 15:20:00,77.56,77.59,77.52,77.54,40824.0,52.4474,52.4677,52.4204,52.4339,40824.0
2015-11-12 15:25:00,77.56,77.62,77.52,77.52,33851.0,52.4474,52.488,52.4204,52.4204,33851.0
2015-11-12 15:30:00,77.52,77.55,77.47,77.47,53465.0,52.4204,52.4407,52.3866,52.3866,53465.0
2015-11-12 15:35:00,77.48,77.52,77.47,77.47,37269.0,52.3933,52.4204,52.3866,52.3866,37269.0
2015-11-12 15:40:00,77.47,77.47,77.41,77.46,41381.0,52.3866,52.3866,52.346,52.3798,41381.0
2015-11-12 15:45:00,77.45,77.45,77.38,77.38,48709.0,52.3731,52.3731,52.3257,52.3257,48709.0
2015-11-12 15:50:00,77.38,77.4,77.34,77.36,76289.0,52.3257,52.3393,52.2987,52.3122,76289.0
2015-11-12 15:55:00,77.36,77.4,77.33,77.35,110495.0,52.3122,52.3393,52.2919,52.3054,110495.0
2015-11-13 09:30:00,77.36,77.75,77.31,77.65,53730.0,52.3122,52.5759,52.2784,52.5083,53730.0
2015-11-13 09:35:00,77.65,77.65,77.44,77.49,40269.0,52.5083,52.5083,52.3663,52.4001,40269.0
2015-11-13 09:40:00,77.5,77.56,77.41,77.42,45662.0,52.4069,52.4474,52.346,52.3528,45662.0
2015-11-13 09:45:00,77.43,77.48,77.38,77.4,72382.0,52.3595,52.3933,52.3257,52.3393,72382.0
2015-11-13 09:50:00,77.41,77.43,77.27,77.31,52231.0,52.346,52.3595,52.2513,52.2784,52231.0
2015-11-13 09:55:00,77.32,77.38,77.28,77.32,33278.0,52.2852,52.3257,52.2581,52.2852,33278.0
2015-11-13 10:00:00,77.29,77.3,77.11,77.14,42738.0,52.2649,52.2716,52.1431,52.1634,42738.0
2015-11-13 10:05:00,77.14,77.14,76.93,76.95,83281.0,52.1634,52.1634,52.0214,52.035,83281.0
2015-11-13 10:10:00,76.95,76.95,76.71,76.73,67693.0,52.035,52.035,51.8727,51.8862,67693.0
2015-11-13 10:15:00,76.71,76.71,76.52,76.56,143442.0,51.8727,51.8727,51.7442,51.7712,143442.0
2015-11-13 10:20:00,76.57,76.75,76.56,76.7,174466.0,51.778,51.8997,51.7712,51.8659,174466.0
2015-11-13 10:25:00,76.71,76.73,76.55,76.55,103274.0,51.8727,51.8862,51.7645,51.7645,103274.0
2015-11-13 10:30:00,76.56,76.75,76.56,76.7,61129.0,51.7712,51.8997,51.7712,51.8659,61129.0
2015-11-13 10:35:00,76.7,76.96,76.69,76.95,43851.0,51.8659,52.0417,51.8591,52.035,43851.0
2015-11-13 10:40:00,76.95,77.04,76.94,76.94,47915.0,52.035,52.0958,52.0282,52.0282,47915.0
2015-11-13 10:45:00,76.94,76.94,76.78,76.86,38264.0,52.0282,52.0282,51.92,51.9741,38264.0
2015-11-13 10:50:00,76.87,77.03,76.86,77.02,62093.0,51.9809,52.0891,51.9741,52.0823,62093.0
2015-11-13 10:55:00,77.02,77.05,76.95,77.0,69636.0,52.0823,52.1026,52.035,52.0688,69636.0
2015-11-13 11:00:00,77.01,77.08,77.0,77.01,120631.0,52.0755,52.1229,52.0688,52.0755,120631.0
2015-11-13 11:05:00,77.02,77.13,77.02,77.13,58798.0,52.0823,52.1567,52.0823,52.1567,58798.0
2015-11-13 11:10:00,77.13,77.16,77.03,77.06,37241.0,52.1567,52.177,52.0891,52.1093,37241.0
2015-11-13 11:15:00,77.04,77.04,76.81,76.97,57580.0,52.0958,52.0958,51.9403,52.0485,57580.0
2015-11-13 11:20:00,76.96,77.17,76.95,77.11,69934.0,52.0417,52.1837,52.035,52.1431,69934.0
2015-11-13 11:25:00,77.11,77.13,77.01,77.05,63281.0,52.1431,52.1567,52.0755,52.1026,63281.0
2015-11-13 11:30:00,77.05,77.07,77.01,77.03,28297.0,52.1026,52.1161,52.0755,52.0891,28297.0
2015-11-13 11:35:00,77.04,77.05,76.93,76.93,37318.0,52.0958,52.1026,52.0214,52.0214,37318.0
2015-11-13 11:40:00,76.92,76.96,76.87,76.95,44672.0,52.0147,52.0417,51.9809,52.035,44672.0
2015-11-13 11:45:00,76.94,76.97,76.91,76.94,24436.0,52.0282,52.0485,52.0079,52.0282,24436.0
2015-11-13 11:50:00,76.95,76.98,76.91,76.95,25325.0,52.035,52.0552,52.0079,52.035,25325.0
2015-11-13 11:55:00,76.96,77.11,76.93,77.09,63833.0,52.0417,52.1431,52.0214,52.1296,63833.0
2015-11-13 12:00:00,77.11,77.11,77.02,77.06,30791.0,52.1431,52.1431,52.0823,52.1093,30791.0
2015-11-13 12:05:00,77.06,77.09,77.01,77.09,34172.0,52.1093,52.1296,52.0755,52.1296,34172.0
2015-11-13 12:10:00,77.09,77.21,77.08,77.2,42173.0,52.1296,52.2108,52.1229,52.204,42173.0
2015-11-13 12:15:00,77.2,77.22,77.1,77.12,27563.0,52.204,52.2175,52.1364,52.1499,27563.0
2015-11-13 12:20:00,77.12,77.13,77.05,77.08,29797.0,52.1499,52.1567,52.1026,52.1229,29797.0
2015-11-13 12:25:00,77.08,77.11,77.06,77.07,32378.0,52.1229,52.1431,52.1093,52.1161,32378.0
2015-11-13 12:30:00,77.08,77.12,77.06,77.11,22155.0,52.1229,52.1499,52.1093,52.1431,22155.0
2015-11-13 12:35:00,77.1,77.1,76.96,76.97,22730.0,52.1364,52.1364,52.0417,52.0485,22730.0
2015-11-13 12:40:00,76.96,76.99,76.93,76.94,25736.0,52.0417,52.062,52.0214,52.0282,25736.0
2015-11-13 12:45:00,76.93,76.94,76.8,76.8,32601.0,52.0214,52.0282,51.9335,51.9335,32601.0
2015-11-13 12:50:00,76.79,76.8,76.75,76.8,30619.0,51.9268,51.9335,51.8997,51.9335,30619.0
2015-11-13 12:55:00,76.79,76.85,76.77,76.85,31908.0,51.9268,51.9673,51.9132,51.9673,31908.0
2015-11-13 13:00:00,76.86,76.99,76.85,76.99,27359.0,51.9741,52.062,51.9673,52.062,27359.0
2015-11-13 13:05:00,76.98,77.02,76.91,76.95,34659.0,52.0552,52.0823,52.0079,52.035,34659.0
2015-11-13 13:10:00,76.95,76.99,76.94,76.96,30366.0,52.035,52.062,52.0282,52.0417,30366.0
2015-11-13 13:15:00,76.96,77.03,76.93,77.01,34032.0,52.0417,52.0891,52.0214,52.0755,34032.0
2015-11-13 13:20:00,77.01,77.02,76.93,77.02,27154.0,52.0755,52.0823,52.0214,52.0823,27154.0
2015-11-13 13:25:00,77.01,77.07,76.98,76.99,25361.0,52.0755,52.1161,52.0552,52.062,25361.0
2015-11-13 13:30:00,76.99,77.03,76.92,76.92,29321.0,52.062,52.0891,52.0147,52.0147,29321.0
2015-11-13 13:35:00,76.93,76.94,76.82,76.85,39086.0,52.0214,52.0282,51.947,51.9673,39086.0
2015-11-13 13:40:00,76.85,76.88,76.83,76.84,32483.0,51.9673,51.9876,51.9538,51.9606,32483.0
2015-11-13 13:45:00,76.84,76.88,76.73,76.73,29042.0,51.9606,51.9876,51.8862,51.8862,29042.0
2015-11-13 13:50:00,76.73,76.83,76.71,76.8,37075.0,51.8862,51.9538,51.8727,51.9335,37075.0
2015-11-13 13:55:00,76.8,76.82,76.72,76.72,30233.0,51.9335,51.947,51.8794,51.8794,30233.0
2015-11-13 14:00:00,76.72,76.86,76.7,76.84,30649.0,51.8794,51.9741,51.8659,51.9606,30649.0
2015-11-13 14:05:00,76.83,76.86,76.77,76.77,53651.0,51.9538,51.9741,51.9132,51.9132,53651.0
2015-11-13 14:10:00,76.76,76.85,76.73,76.84,58794.0,51.9065,51.9673,51.8862,51.9606,58794.0
2015-11-13 14:15:00,76.84,76.86,76.79,76.79,28125.0,51.9606,51.9741,51.9268,51.9268,28125.0
2015-11-13 14:20:00,76.8,76.84,76.78,76.81,62925.0,51.9335,51.9606,51.92,51.9403,62925.0
2015-11-13 14:25:00,76.81,76.81,76.69,76.7,21013.0,51.9403,51.9403,51.8591,51.8659,21013.0
2015-11-13 14:30:00,76.7,76.73,76.68,76.71,28108.0,51.8659,51.8862,51.8524,51.8727,28108.0
2015-11-13 14:35:00,76.72,76.73,76.69,76.72,30439.0,51.8794,51.8862,51.8591,51.8794,30439.0
2015-11-13 14:40:00,76.73,76.73,76.66,76.7,29816.0,51.8862,51.8862,51.8389,51.8659,29816.0
2015-11-13 14:45:00,76.71,76.71,76.58,76.62,43051.0,51.8727,51.8727,51.7848,51.8118,43051.0
2015-11-13 14:50:00,76.63,76.66,76.53,76.54,37712.0,51.8186,51.8389,51.7509,51.7577,37712.0
2015-11-13 14:55:00,76.54,76.55,76.5,76.53,61261.0,51.7577,51.7645,51.7307,51.7509,61261.0
2015-11-13 15:00:00,76.53,76.63,76.52,76.6,54762.0,51.7509,51.8186,51.7442,51.7983,54762.0
2015-11-13 15:05:00,76.59,76.62,76.55,76.57,22600.0,51.7915,51.8118,51.7645,51.778,22600.0
2015-11-13 15:10:00,76.57,76.59,76.54,76.57,16085.0,51.778,51.7915,51.7577,51.778,16085.0
2015-11-13 15:15:00,76.58,76.58,76.45,76.45,61267.0,51.7848,51.7848,51.6968,51.6968,61267.0
2015-11-13 15:20:00,76.45,76.46,76.41,76.44,80359.0,51.6968,51.7036,51.6698,51.6901,80359.0
2015-11-13 15:25:00,76.43,76.48,76.42,76.44,61795.0,51.6833,51.7171,51.6766,51.6901,61795.0
2015-11-13 15:30:00,76.43,76.54,76.41,76.44,134124.0,51.6833,51.7577,51.6698,51.6901,134124.0
2015-11-13 15:35:00,76.43,76.57,76.43,76.56,31675.0,51.6833,51.778,51.6833,51.7712,31675.0
2015-11-13 15:40:00,76.56,76.62,76.48,76.48,60544.0,51.7712,51.8118,51.7171,51.7171,60544.0
2015-11-13 15:45:00,76.46,76.5,76.41,76.42,73903.0,51.7036,51.7307,51.6698,51.6766,73903.0
2015-11-13 15:50:00,76.43,76.45,76.37,76.4,33669.0,51.6833,51.6968,51.6427,51.663,33669.0
2015-11-13 15:55:00,76.4,76.45,76.39,76.43,91395.0,51.663,51.6968,51.6563,51.6833,91395.0
2015-11-16 09:30:00,76.27,76.4,76.12,76.28,157520.0,51.5751,51.663,51.4737,51.5819,157520.0
2015-11-16 09:35:00,76.3,76.54,76.29,76.53,68110.0,51.5954,51.7577,51.5886,51.7509,68110.0
2015-11-16 09:40:00,76.54,76.6,76.36,76.4,46757.0,51.7577,51.7983,51.636,51.663,46757.0
2015-11-16 09:45:00,76.4,76.45,76.36,76.4,60126.0,51.663,51.6968,51.636,51.663,60126.0
2015-11-16 09:50:00,76.41,76.45,76.35,76.4,42784.0,51.6698,51.6968,51.6292,51.663,42784.0
2015-11-16 09:55:00,76.4,76.45,76.35,76.38,53104.0,51.663,51.6968,51.6292,51.6495,53104.0
2015-11-16 10:00:00,76.38,76.42,76.32,76.39,72803.0,51.6495,51.6766,51.6089,51.6563,72803.0
2015-11-16 10:05:00,76.39,76.45,76.33,76.37,97588.0,51.6563,51.6968,51.6157,51.6427,97588.0
2015-11-16 10:10:00,76.36,76.4,76.29,76.32,33291.0,51.636,51.663,51.5886,51.6089,33291.0
2015-11-16 10:15:00,76.32,76.32,76.25,76.28,27284.0,51.6089,51.6089,51.5616,51.5819,27284.0
2015-11-16 10:20:00,76.28,76.34,76.19,76.33,30249.0,51.5819,51.6225,51.521,51.6157,30249.0
2015-11-16 10:25:00,76.33,76.33,76.24,76.27,26424.0,51.6157,51.6157,51.5548,51.5751,26424.0
2015-11-16 10:30:00,76.27,76.38,76.27,76.37,27289.0,51.5751,51.6495,51.5751,51.6427,27289.0
2015-11-16 10:35:00,76.37,76.45,76.37,76.45,33134.0,51.6427,51.6968,51.6427,51.6968,33134.0
2015-11-16 10:40:00,76.44,76.48,76.39,76.42,24124.0,51.6901,51.7171,51.6563,51.6766,24124.0
2015-11-16 10:45:00,76.41,76.49,76.39,76.44,29956.0,51.6698,51.7239,51.6563,51.6901,29956.0
2015-11-16 10:50:00,76.43,76.47,76.41,76.46,20131.0,51.6833,51.7104,51.6698,51.7036,20131.0
2015-11-16 10:55:00,76.47,76.56,76.42,76.54,38213.0,51.7104,51.7712,51.6766,51.7577,38213.0
2015-11-16 11:00:00,76.55,76.73,76.55,76.66,24359.0,51.7645,51.8862,51.7645,51.8389,24359.0
2015-11-16 11:05:00,76.66,76.66,76.57,76.58,21242.0,51.8389,51.8389,51.778,51.7848,21242.0
2015-11-16 11:10:00,76.59,76.67,76.56,76.58,20895.0,51.7915,51.8456,51.7712,51.7848,20895.0
2015-11-16 11:15:00,76.58,76.67,76.57,76.65,37336.0,51.7848,51.8456,51.778,51.8321,37336.0
2015-11-16 11:20:00,76.65,76.72,76.65,76.69,81199.0,51.8321,51.8794,51.8321,51.8591,81199.0
2015-11-16 11:25:00,76.69,76.69,76.61,76.62,50926.0,51.8591,51.8591,51.805,51.8118,50926.0
2015-11-16 11:30:00,76.63,76.81,76.63,76.77,56911.0,51.8186,51.9403,51.8186,51.9132,56911.0
2015-11-16 11:35:00,76.77,76.89,76.76,76.89,30202.0,51.9132,51.9944,51.9065,51.9944,30202.0
2015-11-16 11:40:00,76.88,76.97,76.87,76.92,14346.0,51.9876,52.0485,51.9809,52.0147,14346.0
2015-11-16 11:45:00,76.92,77.0,76.87,76.95,32011.0,52.0147,52.0688,51.9809,52.035,32011.0
2015-11-16 11:50:00,76.95,76.95,76.89,76.93,13061.0,52.035,52.035,51.9944,52.0214,13061.0
2015-11-16 11:55:00,76.94,76.95,76.9,76.91,12274.0,52.0282,52.035,52.0011,52.0079,12274.0
2015-11-16 12:00:00,76.92,76.95,76.9,76.93,14661.0,52.0147,52.035,52.0011,52.0214,14661.0
2015-11-16 12:05:00,76.94,76.96,76.83,76.87,14690.0,52.0282,52.0417,51.9538,51.9809,14690.0
2015-11-16 12:10:00,76.89,76.9,76.84,76.88,11996.0,51.9944,52.0011,51.9606,51.9876,11996.0
2015-11-16 12:15:00,76.88,76.95,76.88,76.91,9125.0,51.9876,52.035,51.9876,52.0079,9125.0
2015-11-16 12:20:00,76.91,76.99,76.91,76.98,19280.0,52.0079,52.062,52.0079,52.0552,19280.0
2015-11-16 12:25:00,76.99,76.99,76.92,76.94,16079.0,52.062,52.062,52.0147,52.0282,16079.0
2015-11-16 12:30:00,76.94,77.05,76.93,77.0,27414.0,52.0282,52.1026,52.0214,52.0688,27414.0
2015-11-16 12:35:00,77.0,77.01,76.91,76.91,19137.0,52.0688,52.0755,52.0079,52.0079,19137.0
2015-11-16 12:40:00,76.92,76.99,76.92,76.96,19103.0,52.0147,52.062,52.0147,52.0417,19103.0
2015-11-16 12:45:00,76.97,76.98,76.84,76.86,17449.0,52.0485,52.0552,51.9606,51.9741,17449.0
2015-11-16 12:50:00,76.86,76.9,76.84,76.86,8765.0,51.9741,52.0011,51.9606,51.9741,8765.0
2015-11-16 12:55:00,76.86,76.87,76.82,76.85,13803.0,51.9741,51.9809,51.947,51.9673,13803.0
2015-11-16 13:00:00,76.85,76.89,76.82,76.87,17033.0,51.9673,51.9944,51.947,51.9809,17033.0
2015-11-16 13:05:00,76.87,76.9,76.84,76.88,19127.0,51.9809,52.0011,51.9606,51.9876,19127.0
2015-11-16 13:10:00,76.89,76.96,76.88,76.92,13722.0,51.9944,52.0417,51.9876,52.0147,13722.0
2015-11-16 13:15:00,76.93,77.0,76.92,77.0,13980.0,52.0214,52.0688,52.0147,52.0688,13980.0
2015-11-16 13:20:00,76.99,77.02,76.92,76.93,29253.0,52.062,52.0823,52.0147,52.0214,29253.0
2015-11-16 13:25:00,76.93,76.94,76.83,76.84,21143.0,52.0214,52.0282,51.9538,51.9606,21143.0
2015-11-16 13:30:00,76.84,76.92,76.83,76.83,32235.0,51.9606,52.0147,51.9538,51.9538,32235.0
2015-11-16 13:35:00,76.83,76.84,76.75,76.75,81276.0,51.9538,51.9606,51.8997,51.8997,81276.0
2015-11-16 13:40:00,76.74,76.77,76.73,76.75,23675.0,51.8929,51.9132,51.8862,51.8997,23675.0
2015-11-16 13:45:00,76.74,76.8,76.73,76.79,27441.0,51.8929,51.9335,51.8862,51.9268,27441.0
2015-11-16 13:50:00,76.78,76.83,76.75,76.83,46816.0,51.92,51.9538,51.8997,51.9538,46816.0
2015-11-16 13:55:00,76.83,76.84,76.8,76.81,32784.0,51.9538,51.9606,51.9335,51.9403,32784.0
2015-11-16 14:00:00,76.81,76.85,76.79,76.81,27143.0,51.9403,51.9673,51.9268,51.9403,27143.0
2015-11-16 14:05:00,76.8,76.81,76.7,76.75,30625.0,51.9335,51.9403,51.8659,51.8997,30625.0
2015-11-16 14:10:00,76.75,76.83,76.74,76.8,15893.0,51.8997,51.9538,51.8929,51.9335,15893.0
2015-11-16 14:15:00,76.8,76.85,76.77,76.85,18274.0,51.9335,51.9673,51.9132,51.9673,18274.0
2015-11-16 14:20:00,76.85,76.88,76.83,76.86,34099.0,51.9673,51.9876,51.9538,51.9741,34099.0
2015-11-16 14:25:00,76.85,76.88,76.85,76.86,27593.0,51.9673,51.9876,51.9673,51.9741,27593.0
2015-11-16 14:30:00,76.85,76.89,76.85,76.86,21885.0,51.9673,51.9944,51.9673,51.9741,21885.0
2015-11-16 14:35:00,76.86,76.88,76.84,76.87,17188.0,51.9741,51.9876,51.9606,51.9809,17188.0
2015-11-16 14:40:00,76.87,76.93,76.87,76.93,27816.0,51.9809,52.0214,51.9809,52.0214,27816.0
2015-11-16 14:45:00,76.94,76.94,76.85,76.88,17307.0,52.0282,52.0282,51.9673,51.9876,17307.0
2015-11-16 14:50:00,76.89,76.89,76.83,76.86,30416.0,51.9944,51.9944,51.9538,51.9741,30416.0
2015-11-16 14:55:00,76.85,76.93,76.85,76.92,35603.0,51.9673,52.0214,51.9673,52.0147,35603.0
2015-11-16 15:00:00,76.93,77.0,76.9,76.97,35140.0,52.0214,52.0688,52.0011,52.0485,35140.0
2015-11-16 15:05:00,76.98,77.02,76.95,77.02,30718.0,52.0552,52.0823,52.035,52.0823,30718.0
2015-11-16 15:10:00,77.02,77.1,77.01,77.08,66616.0,52.0823,52.1364,52.0755,52.1229,66616.0
2015-11-16 15:15:00,77.08,77.09,77.02,77.06,23127.0,52.1229,52.1296,52.0823,52.1093,23127.0
2015-11-16 15:20:00,77.06,77.16,77.04,77.16,60670.0,52.1093,52.177,52.0958,52.177,60670.0
2015-11-16 15:25:00,77.15,77.21,77.14,77.15,73618.0,52.1702,52.2108,52.1634,52.1702,73618.0
2015-11-16 15:30:00,77.15,77.19,77.13,77.16,38239.0,52.1702,52.1972,52.1567,52.177,38239.0
2015-11-16 15:35:00,77.17,77.27,77.16,77.2,25095.0,52.1837,52.2513,52.177,52.204,25095.0
2015-11-16 15:40:00,77.2,77.21,77.11,77.14,41473.0,52.204,52.2108,52.1431,52.1634,41473.0
2015-11-16 15:45:00,77.13,77.18,77.13,77.15,26293.0,52.1567,52.1905,52.1567,52.1702,26293.0
2015-11-16 15:50:00,77.15,77.2,77.12,77.17,50452.0,52.1702,52.204,52.1499,52.1837,50452.0
2015-11-16 15:55:00,77.17,77.29,77.15,77.27,144233.0,52.1837,52.2649,52.1702,52.2513,144233.0
2015-11-17 09:30:00,77.11,77.32,77.03,77.1,89036.0,52.1431,52.2852,52.0891,52.1364,89036.0
2015-11-17 09:35:00,77.03,77.2,77.03,77.18,84056.0,52.0891,52.204,52.0891,52.1905,84056.0
2015-11-17 09:40:00,77.16,77.35,77.14,77.23,61219.0,52.177,52.3054,52.1634,52.2243,61219.0
2015-11-17 09:45:00,77.22,77.27,77.18,77.22,64917.0,52.2175,52.2513,52.1905,52.2175,64917.0
2015-11-17 09:50:00,77.22,77.26,77.16,77.25,53342.0,52.2175,52.2446,52.177,52.2378,53342.0
2015-11-17 09:55:00,77.25,77.25,77.15,77.23,54803.0,52.2378,52.2378,52.1702,52.2243,54803.0
2015-11-17 10:00:00,77.27,77.4,77.22,77.4,37520.0,52.2513,52.3393,52.2175,52.3393,37520.0
2015-11-17 10:05:00,77.39,77.48,77.33,77.44,55808.0,52.3325,52.3933,52.2919,52.3663,55808.0
2015-11-17 10:10:00,77.43,77.52,77.39,77.4,41230.0,52.3595,52.4204,52.3325,52.3393,41230.0
2015-11-17 10:15:00,77.41,77.46,77.29,77.36,39614.0,52.346,52.3798,52.2649,52.3122,39614.0
2015-11-17 10:20:00,77.37,77.47,77.35,77.45,30213.0,52.319,52.3866,52.3054,52.3731,30213.0
2015-11-17 10:25:00,77.46,77.5,77.38,77.44,157128.0,52.3798,52.4069,52.3257,52.3663,157128.0
2015-11-17 10:30:00,77.45,77.63,77.41,77.6,66403.0,52.3731,52.4948,52.346,52.4745,66403.0
2015-11-17 10:35:00,77.61,77.63,77.55,77.58,25002.0,52.4813,52.4948,52.4407,52.461,25002.0
2015-11-17 10:40:00,77.58,77.61,77.52,77.59,28269.0,52.461,52.4813,52.4204,52.4677,28269.0
2015-11-17 10:45:00,77.59,77.67,77.59,77.64,30414.0,52.4677,52.5218,52.4677,52.5015,30414.0
2015-11-17 10:50:00,77.62,77.67,77.57,77.65,40418.0,52.488,52.5218,52.4542,52.5083,40418.0
2015-11-17 10:55:00,77.66,77.69,77.65,77.65,36604.0,52.5151,52.5354,52.5083,52.5083,36604.0
2015-11-17 11:00:00,77.65,77.67,77.61,77.65,24728.0,52.5083,52.5218,52.4813,52.5083,24728.0
2015-11-17 11:05:00,77.65,77.71,77.62,77.7,25180.0,52.5083,52.5489,52.488,52.5421,25180.0
2015-11-17 11:10:00,77.7,77.76,77.69,77.71,33108.0,52.5421,52.5827,52.5354,52.5489,33108.0
2015-11-17 11:15:00,77.71,77.72,77.66,77.69,37518.0,52.5489,52.5556,52.5151,52.5354,37518.0
2015-11-17 11:20:00,77.7,77.74,77.69,77.7,120726.0,52.5421,52.5692,52.5354,52.5421,120726.0
2015-11-17 11:25:00,77.69,77.72,77.66,77.71,66143.0,52.5354,52.5556,52.5151,52.5489,66143.0
2015-11-17 11:30:00,77.71,77.87,77.7,77.81,75774.0,52.5489,52.6571,52.5421,52.6165,75774.0
2015-11-17 11:35:00,77.8,77.84,77.76,77.81,52738.0,52.6097,52.6368,52.5827,52.6165,52738.0
2015-11-17 11:40:00,77.81,77.82,77.73,77.75,38637.0,52.6165,52.6233,52.5624,52.5759,38637.0
2015-11-17 11:45:00,77.74,77.81,77.72,77.79,63510.0,52.5692,52.6165,52.5556,52.603,63510.0
2015-11-17 11:50:00,77.79,77.8,77.75,77.78,161830.0,52.603,52.6097,52.5759,52.5962,161830.0
2015-11-17 11:55:00,77.78,77.88,77.77,77.86,36404.0,52.5962,52.6638,52.5895,52.6503,36404.0
2015-11-17 12:00:00,77.86,77.9,77.85,77.87,18406.0,52.6503,52.6774,52.6435,52.6571,18406.0
2015-11-17 12:05:00,77.88,77.95,77.87,77.95,17393.0,52.6638,52.7112,52.6571,52.7112,17393.0
2015-11-17 12:10:00,77.96,77.98,77.91,77.91,13223.0,52.7179,52.7315,52.6841,52.6841,13223.0
2015-11-17 12:15:00,77.91,77.94,77.88,77.92,15157.0,52.6841,52.7044,52.6638,52.6909,15157.0
2015-11-17 12:20:00,77.91,77.93,77.85,77.88,23653.0,52.6841,52.6976,52.6435,52.6638,23653.0
2015-11-17 12:25:00,77.89,77.89,77.82,77.86,15506.0,52.6706,52.6706,52.6233,52.6503,15506.0
2015-11-17 12:30:00,77.86,77.91,77.85,77.9,20842.0,52.6503,52.6841,52.6435,52.6774,20842.0
2015-11-17 12:35:00,77.91,77.93,77.78,77.78,22806.0,52.6841,52.6976,52.5962,52.5962,22806.0
2015-11-17 12:40:00,77.78,77.78,77.62,77.62,28870.0,52.5962,52.5962,52.488,52.488,28870.0
2015-11-17 12:45:00,77.62,77.65,77.58,77.65,30497.0,52.488,52.5083,52.461,52.5083,30497.0
2015-11-17 12:50:00,77.65,77.73,77.64,77.66,34378.0,52.5083,52.5624,52.5015,52.5151,34378.0
2015-11-17 12:55:00,77.66,77.7,77.65,77.67,13054.0,52.5151,52.5421,52.5083,52.5218,13054.0
2015-11-17 13:00:00,77.68,77.77,77.67,77.77,16568.0,52.5286,52.5895,52.5218,52.5895,16568.0
2015-11-17 13:05:00,77.77,77.79,77.64,77.65,17103.0,52.5895,52.603,52.5015,52.5083,17103.0
2015-11-17 13:10:00,77.66,77.78,77.65,77.77,20147.0,52.5151,52.5962,52.5083,52.5895,20147.0
2015-11-17 13:15:00,77.78,77.78,77.59,77.59,19424.0,52.5962,52.5962,52.4677,52.4677,19424.0
2015-11-17 13:20:00,77.59,77.64,77.58,77.6,16054.0,52.4677,52.5015,52.461,52.4745,16054.0
2015-11-17 13:25:00,77.6,77.6,77.47,77.52,42892.0,52.4745,52.4745,52.3866,52.4204,42892.0
2015-11-17 13:30:00,77.51,77.65,77.48,77.65,50736.0,52.4136,52.5083,52.3933,52.5083,50736.0
2015-11-17 13:35:00,77.64,77.67,77.55,77.56,41769.0,52.5015,52.5218,52.4407,52.4474,41769.0
2015-11-17 13:40:00,77.58,77.64,77.51,77.61,17772.0,52.461,52.5015,52.4136,52.4813,17772.0
2015-11-17 13:45:00,77.61,77.65,77.56,77.62,15588.0,52.4813,52.5083,52.4474,52.488,15588.0
2015-11-17 13:50:00,77.63,77.7,77.54,77.55,32433.0,52.4948,52.5421,52.4339,52.4407,32433.0
2015-11-17 13:55:00,77.56,77.6,77.54,77.55,113967.0,52.4474,52.4745,52.4339,52.4407,113967.0
2015-11-17 14:00:00,77.55,77.56,77.47,77.48,59477.0,52.4407,52.4474,52.3866,52.3933,59477.0
2015-11-17 14:05:00,77.47,77.6,77.46,77.59,59698.0,52.3866,52.4745,52.3798,52.4677,59698.0
2015-11-17 14:10:00,77.59,77.66,77.57,77.64,34547.0,52.4677,52.5151,52.4542,52.5015,34547.0
2015-11-17 14:15:00,77.64,77.65,77.55,77.58,23057.0,52.5015,52.5083,52.4407,52.461,23057.0
2015-11-17 14:20:00,77.58,77.59,77.5,77.51,16843.0,52.461,52.4677,52.4069,52.4136,16843.0
2015-11-17 14:25:00,77.5,77.54,77.44,77.46,28712.0,52.4069,52.4339,52.3663,52.3798,28712.0
2015-11-17 14:30:00,77.46,77.5,77.39,77.49,28694.0,52.3798,52.4069,52.3325,52.4001,28694.0
2015-11-17 14:35:00,77.5,77.53,77.44,77.5,33490.0,52.4069,52.4272,52.3663,52.4069,33490.0
2015-11-17 14:40:00,77.51,77.56,77.37,77.37,31347.0,52.4136,52.4474,52.319,52.319,31347.0
2015-11-17 14:45:00,77.37,77.46,77.34,77.46,35500.0,52.319,52.3798,52.2987,52.3798,35500.0
2015-11-17 14:50:00,77.45,77.48,77.39,77.44,33051.0,52.3731,52.3933,52.3325,52.3663,33051.0
2015-11-17 14:55:00,77.44,77.53,77.42,77.51,32274.0,52.3663,52.4272,52.3528,52.4136,32274.0
2015-11-17 15:00:00,77.52,77.52,77.39,77.42,19300.0,52.4204,52.4204,52.3325,52.3528,19300.0
2015-11-17 15:05:00,77.41,77.45,77.38,77.39,24005.0,52.346,52.3731,52.3257,52.3325,24005.0
2015-11-17 15:10:00,77.37,77.39,77.25,77.3,53522.0,52.319,52.3325,52.2378,52.2716,53522.0
2015-11-17 15:15:00,77.3,77.32,77.22,77.28,54038.0,52.2716,52.2852,52.2175,52.2581,54038.0
2015-11-17 15:20:00,77.28,77.38,77.24,77.29,70581.0,52.2581,52.3257,52.2311,52.2649,70581.0
2015-11-17 15:25:00,77.3,77.37,77.26,77.37,37871.0,52.2716,52.319,52.2446,52.319,37871.0
2015-11-17 15:30:00,77.37,77.4,77.27,77.39,77527.0,52.319,52.3393,52.2513,52.3325,77527.0
2015-11-17 15:35:00,77.4,77.43,77.34,77.35,43227.0,52.3393,52.3595,52.2987,52.3054,43227.0
2015-11-17 15:40:00,77.35,77.51,77.34,77.45,49401.0,52.3054,52.4136,52.2987,52.3731,49401.0
2015-11-17 15:45:00,77.44,77.46,77.36,77.4,49676.0,52.3663,52.3798,52.3122,52.3393,49676.0
2015-11-17 15:50:00,77.4,77.45,77.38,77.43,56151.0,52.3393,52.3731,52.3257,52.3595,56151.0
2015-11-17 15:55:00,77.44,77.44,77.29,77.3,103030.0,52.3663,52.3663,52.2649,52.2716,103030.0
2015-11-18 09:30:00,77.41,77.6,77.29,77.52,52988.0,52.346,52.4745,52.2649,52.4204,52988.0
2015-11-18 09:35:00,77.52,77.52,77.37,77.46,20106.0,52.4204,52.4204,52.319,52.3798,20106.0
2015-11-18 09:40:00,77.47,77.48,77.2,77.2,42996.0,52.3866,52.3933,52.204,52.204,42996.0
2015-11-18 09:45:00,77.21,77.58,77.2,77.53,90708.0,52.2108,52.461,52.204,52.4272,90708.0
2015-11-18 09:50:00,77.53,77.6,77.38,77.47,29071.0,52.4272,52.4745,52.3257,52.3866,29071.0
2015-11-18 09:55:00,77.46,77.5,77.33,77.37,33395.0,52.3798,52.4069,52.2919,52.319,33395.0
2015-11-18 10:00:00,77.37,77.46,77.36,77.38,152347.0,52.319,52.3798,52.3122,52.3257,152347.0
2015-11-18 10:05:00,77.4,77.53,77.36,77.49,16740.0,52.3393,52.4272,52.3122,52.4001,16740.0
2015-11-18 10:10:00,77.47,77.48,77.26,77.26,24644.0,52.3866,52.3933,52.2446,52.2446,24644.0
2015-11-18 10:15:00,77.25,77.32,77.22,77.31,23253.0,52.2378,52.2852,52.2175,52.2784,23253.0
2015-11-18 10:20:00,77.31,77.38,77.31,77.37,19085.0,52.2784,52.3257,52.2784,52.319,19085.0
2015-11-18 10:25:00,77.37,77.38,77.27,77.31,31644.0,52.319,52.3257,52.2513,52.2784,31644.0
2015-11-18 10:30:00,77.31,77.39,77.28,77.3,16747.0,52.2784,52.3325,52.2581,52.2716,16747.0
2015-11-18 10:35:00,77.28,77.32,77.23,77.3,38994.0,52.2581,52.2852,52.2243,52.2716,38994.0
2015-11-18 10:40:00,77.28,77.31,77.22,77.22,22659.0,52.2581,52.2784,52.2175,52.2175,22659.0
2015-11-18 10:45:00,77.21,77.21,77.13,77.15,25229.0,52.2108,52.2108,52.1567,52.1702,25229.0
2015-11-18 10:50:00,77.16,77.16,77.06,77.06,34653.0,52.177,52.177,52.1093,52.1093,34653.0
2015-11-18 10:55:00,77.06,77.09,76.96,76.99,28357.0,52.1093,52.1296,52.0417,52.062,28357.0
2015-11-18 11:00:00,77.0,77.03,76.92,77.03,30739.0,52.0688,52.0891,52.0147,52.0891,30739.0
2015-11-18 11:05:00,77.03,77.12,77.03,77.12,14850.0,52.0891,52.1499,52.0891,52.1499,14850.0
2015-11-18 11:10:00,77.13,77.26,77.12,77.26,23828.0,52.1567,52.2446,52.1499,52.2446,23828.0
2015-11-18 11:15:00,77.26,77.35,77.25,77.3,18511.0,52.2446,52.3054,52.2378,52.2716,18511.0
2015-11-18 11:20:00,77.31,77.32,77.27,77.27,18757.0,52.2784,52.2852,52.2513,52.2513,18757.0
2015-11-18 11:25:00,77.26,77.37,77.22,77.37,62197.0,52.2446,52.319,52.2175,52.319,62197.0
2015-11-18 11:30:00,77.37,77.39,77.33,77.34,15315.0,52.319,52.3325,52.2919,52.2987,15315.0
2015-11-18 11:35:00,77.33,77.36,77.25,77.3,15182.0,52.2919,52.3122,52.2378,52.2716,15182.0
2015-11-18 11:40:00,77.31,77.37,77.3,77.33,10300.0,52.2784,52.319,52.2716,52.2919,10300.0
2015-11-18 11:45:00,77.33,77.44,77.33,77.44,24924.0,52.2919,52.3663,52.2919,52.3663,24924.0
2015-11-18 11:50:00,77.45,77.49,77.43,77.46,14989.0,52.3731,52.4001,52.3595,52.3798,14989.0
2015-11-18 11:55:00,77.47,77.5,77.42,77.43,14804.0,52.3866,52.4069,52.3528,52.3595,14804.0
2015-11-18 12:00:00,77.43,77.43,77.35,77.36,20889.0,52.3595,52.3595,52.3054,52.3122,20889.0
2015-11-18 12:05:00,77.36,77.37,77.3,77.32,13030.0,52.3122,52.319,52.2716,52.2852,13030.0
2015-11-18 12:10:00,77.32,77.34,77.28,77.32,13244.0,52.2852,52.2987,52.2581,52.2852,13244.0
2015-11-18 12:15:00,77.32,77.38,77.31,77.38,21782.0,52.2852,52.3257,52.2784,52.3257,21782.0
2015-11-18 12:20:00,77.39,77.45,77.32,77.45,43802.0,52.3325,52.3731,52.2852,52.3731,43802.0
2015-11-18 12:25:00,77.46,77.59,77.43,77.58,27700.0,52.3798,52.4677,52.3595,52.461,27700.0
2015-11-18 12:30:00,77.58,77.59,77.5,77.51,15266.0,52.461,52.4677,52.4069,52.4136,15266.0
2015-11-18 12:35:00,77.51,77.52,77.45,77.46,17887.0,52.4136,52.4204,52.3731,52.3798,17887.0
2015-11-18 12:40:00,77.47,77.47,77.37,77.37,10819.0,52.3866,52.3866,52.319,52.319,10819.0
2015-11-18 12:45:00,77.38,77.43,77.37,77.42,15156.0,52.3257,52.3595,52.319,52.3528,15156.0
2015-11-18 12:50:00,77.41,77.53,77.41,77.52,6342.0,52.346,52.4272,52.346,52.4204,6342.0
2015-11-18 12:55:00,77.52,77.55,77.51,77.53,10985.0,52.4204,52.4407,52.4136,52.4272,10985.0
2015-11-18 13:00:00,77.52,77.54,77.4,77.41,15733.0,52.4204,52.4339,52.3393,52.346,15733.0
2015-11-18 13:05:00,77.41,77.44,77.39,77.42,33916.0,52.346,52.3663,52.3325,52.3528,33916.0
2015-11-18 13:10:00,77.42,77.5,77.41,77.48,22860.0,52.3528,52.4069,52.346,52.3933,22860.0
2015-11-18 13:15:00,77.49,77.49,77.4,77.45,19661.0,52.4001,52.4001,52.3393,52.3731,19661.0
2015-11-18 13:20:00,77.45,77.54,77.44,77.5,21660.0,52.3731,52.4339,52.3663,52.4069,21660.0
2015-11-18 13:25:00,77.51,77.52,77.46,77.46,13302.0,52.4136,52.4204,52.3798,52.3798,13302.0
2015-11-18 13:30:00,77.47,77.49,77.38,77.38,10891.0,52.3866,52.4001,52.3257,52.3257,10891.0
2015-11-18 13:35:00,77.39,77.45,77.38,77.42,22551.0,52.3325,52.3731,52.3257,52.3528,22551.0
2015-11-18 13:40:00,77.42,77.51,77.42,77.51,18372.0,52.3528,52.4136,52.3528,52.4136,18372.0
2015-11-18 13:45:00,77.5,77.55,77.42,77.42,20567.0,52.4069,52.4407,52.3528,52.3528,20567.0
2015-11-18 13:50:00,77.42,77.43,77.38,77.4,21546.0,52.3528,52.3595,52.3257,52.3393,21546.0
2015-11-18 13:55:00,77.4,77.49,77.4,77.44,23696.0,52.3393,52.4001,52.3393,52.3663,23696.0
2015-11-18 14:00:00,77.42,77.54,77.3,77.49,96099.0,52.3528,52.4339,52.2716,52.4001,96099.0
2015-11-18 14:05:00,77.5,77.78,77.48,77.71,74055.0,52.4069,52.5962,52.3933,52.5489,74055.0
2015-11-18 14:10:00,77.71,77.93,77.71,77.78,178607.0,52.5489,52.6976,52.5489,52.5962,178607.0
2015-11-18 14:15:00,77.78,77.82,77.71,77.71,55870.0,52.5962,52.6233,52.5489,52.5489,55870.0
2015-11-18 14:20:00,77.71,77.78,77.67,77.75,38178.0,52.5489,52.5962,52.5218,52.5759,38178.0
2015-11-18 14:25:00,77.75,77.78,77.69,77.71,50990.0,52.5759,52.5962,52.5354,52.5489,50990.0
2015-11-18 14:30:00,77.71,77.72,77.54,77.58,42566.0,52.5489,52.5556,52.4339,52.461,42566.0
2015-11-18 14:35:00,77.59,77.66,77.59,77.66,16917.0,52.4677,52.5151,52.4677,52.5151,16917.0
2015-11-18 14:40:00,77.66,77.77,77.66,77.73,22708.0,52.5151,52.5895,52.5151,52.5624,22708.0
2015-11-18 14:45:00,77.72,77.73,77.66,77.69,21896.0,52.5556,52.5624,52.5151,52.5354,21896.0
2015-11-18 14:50:00,77.7,77.81,77.68,77.79,32099.0,52.5421,52.6165,52.5286,52.603,32099.0
2015-11-18 14:55:00,77.8,77.89,77.77,77.89,63000.0,52.6097,52.6706,52.5895,52.6706,63000.0
2015-11-18 15:00:00,77.89,77.92,77.84,77.84,52254.0,52.6706,52.6909,52.6368,52.6368,52254.0
2015-11-18 15:05:00,77.86,77.87,77.75,77.75,46623.0,52.6503,52.6571,52.5759,52.5759,46623.0
2015-11-18 15:10:00,77.75,77.83,77.71,77.83,35188.0,52.5759,52.63,52.5489,52.63,35188.0
2015-11-18 15:15:00,77.85,77.9,77.83,77.9,39256.0,52.6435,52.6774,52.63,52.6774,39256.0
2015-11-18 15:20:00,77.87,77.9,77.83,77.85,50892.0,52.6571,52.6774,52.63,52.6435,50892.0
2015-11-18 15:25:00,77.85,77.89,77.84,77.87,95999.0,52.6435,52.6706,52.6368,52.6571,95999.0
2015-11-18 15:30:00,77.87,77.93,77.85,77.89,57169.0,52.6571,52.6976,52.6435,52.6706,57169.0
2015-11-18 15:35:00,77.9,77.92,77.87,77.87,51744.0,52.6774,52.6909,52.6571,52.6571,51744.0
2015-11-18 15:40:00,77.88,77.9,77.84,77.87,63459.0,52.6638,52.6774,52.6368,52.6571,63459.0
2015-11-18 15:45:00,77.86,78.02,77.86,78.02,48735.0,52.6503,52.7585,52.6503,52.7585,48735.0
2015-11-18 15:50:00,78.01,78.03,77.98,78.0,101732.0,52.7517,52.7653,52.7315,52.745,101732.0
2015-11-18 15:55:00,78.0,78.05,77.97,77.98,134432.0,52.745,52.7788,52.7247,52.7315,134432.0
2015-11-19 09:30:00,78.1,78.23,78.05,78.13,46128.0,52.8126,52.9005,52.7788,52.8329,46128.0
2015-11-19 09:35:00,78.14,78.14,77.89,77.98,18721.0,52.8397,52.8397,52.6706,52.7315,18721.0
2015-11-19 09:40:00,77.96,78.07,77.93,78.05,15512.0,52.7179,52.7923,52.6976,52.7788,15512.0
2015-11-19 09:45:00,78.05,78.13,78.02,78.1,38648.0,52.7788,52.8329,52.7585,52.8126,38648.0
2015-11-19 09:50:00,78.1,78.1,77.99,78.05,47677.0,52.8126,52.8126,52.7382,52.7788,47677.0
2015-11-19 09:55:00,78.05,78.22,78.05,78.21,48139.0,52.7788,52.8937,52.7788,52.887,48139.0
2015-11-19 10:00:00,78.23,78.34,78.19,78.26,36385.0,52.9005,52.9749,52.8735,52.9208,36385.0
2015-11-19 10:05:00,78.27,78.3,78.12,78.25,42402.0,52.9276,52.9478,52.8261,52.914,42402.0
2015-11-19 10:10:00,78.25,78.37,78.23,78.31,41481.0,52.914,52.9952,52.9005,52.9546,41481.0
2015-11-19 10:15:00,78.32,78.38,78.27,78.35,46905.0,52.9614,53.0019,52.9276,52.9817,46905.0
2015-11-19 10:20:00,78.34,78.36,78.3,78.31,33730.0,52.9749,52.9884,52.9478,52.9546,33730.0
2015-11-19 10:25:00,78.31,78.38,78.29,78.37,23219.0,52.9546,53.0019,52.9411,52.9952,23219.0
2015-11-19 10:30:00,78.37,78.53,78.37,78.42,38705.0,52.9952,53.1034,52.9952,53.029,38705.0
2015-11-19 10:35:00,78.41,78.56,78.37,78.55,30528.0,53.0222,53.1237,52.9952,53.1169,30528.0
2015-11-19 10:40:00,78.54,78.63,78.53,78.55,39019.0,53.1101,53.171,53.1034,53.1169,39019.0
2015-11-19 10:45:00,78.53,78.57,78.51,78.55,17653.0,53.1034,53.1304,53.0899,53.1169,17653.0
2015-11-19 10:50:00,78.54,78.55,78.38,78.39,26608.0,53.1101,53.1169,53.0019,53.0087,26608.0
2015-11-19 10:55:00,78.4,78.5,78.34,78.5,47655.0,53.0155,53.0831,52.9749,53.0831,47655.0
2015-11-19 11:00:00,78.49,78.49,78.4,78.42,19589.0,53.0763,53.0763,53.0155,53.029,19589.0
2015-11-19 11:05:00,78.42,78.58,78.41,78.55,23416.0,53.029,53.1372,53.0222,53.1169,23416.0
2015-11-19 11:10:00,78.55,78.62,78.46,78.49,19876.0,53.1169,53.1642,53.056,53.0763,19876.0
2015-11-19 11:15:00,78.49,78.54,78.45,78.51,30115.0,53.0763,53.1101,53.0493,53.0899,30115.0
2015-11-19 11:20:00,78.5,78.53,78.45,78.48,18744.0,53.0831,53.1034,53.0493,53.0696,18744.0
2015-11-19 11:25:00,78.47,78.57,78.45,78.54,188287.0,53.0628,53.1304,53.0493,53.1101,188287.0
2015-11-19 11:30:00,78.53,78.56,78.49,78.51,176051.0,53.1034,53.1237,53.0763,53.0899,176051.0
2015-11-19 11:35:00,78.5,78.52,78.45,78.46,169955.0,53.0831,53.0966,53.0493,53.056,169955.0
2015-11-19 11:40:00,78.45,78.59,78.45,78.58,31867.0,53.0493,53.144,53.0493,53.1372,31867.0
2015-11-19 11:45:00,78.57,78.58,78.5,78.5,17632.0,53.1304,53.1372,53.0831,53.0831,17632.0
2015-11-19 11:50:00,78.51,78.51,78.46,78.46,15915.0,53.0899,53.0899,53.056,53.056,15915.0
2015-11-19 11:55:00,78.44,78.5,78.42,78.43,16468.0,53.0425,53.0831,53.029,53.0358,16468.0
2015-11-19 12:00:00,78.43,78.48,78.42,78.46,15070.0,53.0358,53.0696,53.029,53.056,15070.0
2015-11-19 12:05:00,78.47,78.51,78.42,78.42,16913.0,53.0628,53.0899,53.029,53.029,16913.0
2015-11-19 12:10:00,78.42,78.42,78.34,78.34,13677.0,53.029,53.029,52.9749,52.9749,13677.0
2015-11-19 12:15:00,78.33,78.34,78.26,78.27,43746.0,52.9681,52.9749,52.9208,52.9276,43746.0
2015-11-19 12:20:00,78.27,78.34,78.25,78.28,37465.0,52.9276,52.9749,52.914,52.9343,37465.0
2015-11-19 12:25:00,78.28,78.3,78.26,78.27,18553.0,52.9343,52.9478,52.9208,52.9276,18553.0
2015-11-19 12:30:00,78.27,78.28,78.21,78.25,32656.0,52.9276,52.9343,52.887,52.914,32656.0
2015-11-19 12:35:00,78.25,78.25,78.19,78.19,18693.0,52.914,52.914,52.8735,52.8735,18693.0
2015-11-19 12:40:00,78.19,78.22,78.11,78.14,26173.0,52.8735,52.8937,52.8194,52.8397,26173.0
2015-11-19 12:45:00,78.14,78.21,78.13,78.2,44333.0,52.8397,52.887,52.8329,52.8802,44333.0
2015-11-19 12:50:00,78.2,78.31,78.2,78.28,177293.0,52.8802,52.9546,52.8802,52.9343,177293.0
2015-11-19 12:55:00,78.28,78.36,78.26,78.33,69883.0,52.9343,52.9884,52.9208,52.9681,69883.0
2015-11-19 13:00:00,78.34,78.34,78.21,78.23,24888.0,52.9749,52.9749,52.887,52.9005,24888.0
2015-11-19 13:05:00,78.23,78.29,78.23,78.28,21057.0,52.9005,52.9411,52.9005,52.9343,21057.0
2015-11-19 13:10:00,78.29,78.32,78.26,78.31,14551.0,52.9411,52.9614,52.9208,52.9546,14551.0
2015-11-19 13:15:00,78.3,78.3,78.2,78.21,22815.0,52.9478,52.9478,52.8802,52.887,22815.0
2015-11-19 13:20:00,78.21,78.26,78.18,78.25,18088.0,52.887,52.9208,52.8667,52.914,18088.0
2015-11-19 13:25:00,78.25,78.26,78.21,78.22,17195.0,52.914,52.9208,52.887,52.8937,17195.0
2015-11-19 13:30:00,78.21,78.22,78.13,78.17,25202.0,52.887,52.8937,52.8329,52.8599,25202.0
2015-11-19 13:35:00,78.17,78.2,78.08,78.19,85676.0,52.8599,52.8802,52.7991,52.8735,85676.0
2015-11-19 13:40:00,78.19,78.28,78.16,78.26,29870.0,52.8735,52.9343,52.8532,52.9208,29870.0
2015-11-19 13:45:00,78.27,78.3,78.22,78.22,12524.0,52.9276,52.9478,52.8937,52.8937,12524.0
2015-11-19 13:50:00,78.22,78.23,78.11,78.12,31606.0,52.8937,52.9005,52.8194,52.8261,31606.0
2015-11-19 13:55:00,78.12,78.19,78.11,78.19,46174.0,52.8261,52.8735,52.8194,52.8735,46174.0
2015-11-19 14:00:00,78.19,78.24,78.17,78.2,18643.0,52.8735,52.9073,52.8599,52.8802,18643.0
2015-11-19 14:05:00,78.2,78.27,78.18,78.25,27422.0,52.8802,52.9276,52.8667,52.914,27422.0
2015-11-19 14:10:00,78.26,78.26,78.19,78.19,30687.0,52.9208,52.9208,52.8735,52.8735,30687.0
2015-11-19 14:15:00,78.19,78.3,78.16,78.28,93254.0,52.8735,52.9478,52.8532,52.9343,93254.0
2015-11-19 14:20:00,78.27,78.28,78.21,78.22,20037.0,52.9276,52.9343,52.887,52.8937,20037.0
2015-11-19 14:25:00,78.21,78.21,78.16,78.19,23487.0,52.887,52.887,52.8532,52.8735,23487.0
2015-11-19 14:30:00,78.19,78.24,78.19,78.19,18749.0,52.8735,52.9073,52.8735,52.8735,18749.0
2015-11-19 14:35:00,78.19,78.21,78.14,78.18,24548.0,52.8735,52.887,52.8397,52.8667,24548.0
2015-11-19 14:40:00,78.19,78.19,78.15,78.17,20940.0,52.8735,52.8735,52.8464,52.8599,20940.0
2015-11-19 14:45:00,78.16,78.16,78.12,78.14,19663.0,52.8532,52.8532,52.8261,52.8397,19663.0
2015-11-19 14:50:00,78.15,78.25,78.15,78.21,44086.0,52.8464,52.914,52.8464,52.887,44086.0
2015-11-19 14:55:00,78.2,78.23,78.18,78.18,22461.0,52.8802,52.9005,52.8667,52.8667,22461.0
2015-11-19 15:00:00,78.18,78.2,78.15,78.19,55341.0,52.8667,52.8802,52.8464,52.8735,55341.0
2015-11-19 15:05:00,78.18,78.2,78.15,78.19,48613.0,52.8667,52.8802,52.8464,52.8735,48613.0
2015-11-19 15:10:00,78.19,78.21,78.14,78.19,68300.0,52.8735,52.887,52.8397,52.8735,68300.0
2015-11-19 15:15:00,78.19,78.24,78.17,78.2,45643.0,52.8735,52.9073,52.8599,52.8802,45643.0
2015-11-19 15:20:00,78.19,78.29,78.17,78.26,30261.0,52.8735,52.9411,52.8599,52.9208,30261.0
2015-11-19 15:25:00,78.26,78.29,78.24,78.27,36889.0,52.9208,52.9411,52.9073,52.9276,36889.0
2015-11-19 15:30:00,78.28,78.31,78.23,78.24,38023.0,52.9343,52.9546,52.9005,52.9073,38023.0
2015-11-19 15:35:00,78.25,78.26,78.22,78.23,36886.0,52.914,52.9208,52.8937,52.9005,36886.0
2015-11-19 15:40:00,78.24,78.27,78.22,78.24,34820.0,52.9073,52.9276,52.8937,52.9073,34820.0
2015-11-19 15:45:00,78.24,78.32,78.24,78.27,47416.0,52.9073,52.9614,52.9073,52.9276,47416.0
2015-11-19 15:50:00,78.26,78.32,78.25,78.32,87033.0,52.9208,52.9614,52.914,52.9614,87033.0
2015-11-19 15:55:00,78.31,78.34,78.24,78.27,135581.0,52.9546,52.9749,52.9073,52.9276,135581.0
2015-11-20 09:30:00,78.73,78.75,78.5,78.58,66434.0,53.2386,53.2521,53.0831,53.1372,66434.0
2015-11-20 09:35:00,78.6,78.66,78.52,78.66,49814.0,53.1507,53.1913,53.0966,53.1913,49814.0
2015-11-20 09:40:00,78.67,78.82,78.66,78.72,106699.0,53.198,53.2995,53.1913,53.2319,106699.0
2015-11-20 09:45:00,78.73,78.83,78.7,78.78,54713.0,53.2386,53.3062,53.2183,53.2724,54713.0
2015-11-20 09:50:00,78.78,78.92,78.76,78.89,39087.0,53.2724,53.3671,53.2589,53.3468,39087.0
2015-11-20 09:55:00,78.9,79.04,78.9,79.01,57458.0,53.3536,53.4482,53.3536,53.428,57458.0
2015-11-20 10:00:00,79.02,79.05,78.95,78.97,27660.0,53.4347,53.455,53.3874,53.4009,27660.0
2015-11-20 10:05:00,78.95,79.11,78.95,79.1,36999.0,53.3874,53.4956,53.3874,53.4888,36999.0
2015-11-20 10:10:00,79.1,79.13,79.04,79.05,27599.0,53.4888,53.5091,53.4482,53.455,27599.0
2015-11-20 10:15:00,79.05,79.05,78.94,78.98,26757.0,53.455,53.455,53.3806,53.4077,26757.0
2015-11-20 10:20:00,78.98,79.0,78.95,78.99,43349.0,53.4077,53.4212,53.3874,53.4144,43349.0
2015-11-20 10:25:00,78.99,79.01,78.95,78.95,22532.0,53.4144,53.428,53.3874,53.3874,22532.0
2015-11-20 10:30:00,78.96,79.03,78.96,79.02,23709.0,53.3942,53.4415,53.3942,53.4347,23709.0
2015-11-20 10:35:00,79.02,79.13,79.02,79.05,184237.0,53.4347,53.5091,53.4347,53.455,184237.0
2015-11-20 10:40:00,79.05,79.06,78.97,79.01,81280.0,53.455,53.4618,53.4009,53.428,81280.0
2015-11-20 10:45:00,79.0,79.1,78.97,79.09,47790.0,53.4212,53.4888,53.4009,53.4821,47790.0
2015-11-20 10:50:00,79.09,79.15,79.04,79.12,44189.0,53.4821,53.5226,53.4482,53.5023,44189.0
2015-11-20 10:55:00,79.11,79.17,79.08,79.17,37932.0,53.4956,53.5362,53.4753,53.5362,37932.0
2015-11-20 11:00:00,79.16,79.17,79.07,79.09,41352.0,53.5294,53.5362,53.4685,53.4821,41352.0
2015-11-20 11:05:00,79.1,79.13,79.02,79.03,42467.0,53.4888,53.5091,53.4347,53.4415,42467.0
2015-11-20 11:10:00,79.03,79.06,79.01,79.04,29683.0,53.4415,53.4618,53.428,53.4482,29683.0
2015-11-20 11:15:00,79.03,79.11,79.02,79.11,68265.0,53.4415,53.4956,53.4347,53.4956,68265.0
2015-11-20 11:20:00,79.11,79.13,79.06,79.07,73881.0,53.4956,53.5091,53.4618,53.4685,73881.0
2015-11-20 11:25:00,79.07,79.17,79.07,79.15,33917.0,53.4685,53.5362,53.4685,53.5226,33917.0
2015-11-20 11:30:00,79.15,79.15,79.07,79.1,24117.0,53.5226,53.5226,53.4685,53.4888,24117.0
2015-11-20 11:35:00,79.1,79.21,79.09,79.18,21693.0,53.4888,53.5632,53.4821,53.5429,21693.0
2015-11-20 11:40:00,79.19,79.25,79.17,79.2,23232.0,53.5497,53.5903,53.5362,53.5564,23232.0
2015-11-20 11:45:00,79.2,79.2,79.17,79.18,105204.0,53.5564,53.5564,53.5362,53.5429,105204.0
2015-11-20 11:50:00,79.18,79.2,79.17,79.17,104522.0,53.5429,53.5564,53.5362,53.5362,104522.0
2015-11-20 11:55:00,79.17,79.2,79.14,79.19,41158.0,53.5362,53.5564,53.5159,53.5497,41158.0
2015-11-20 12:00:00,79.17,79.2,79.14,79.19,16596.0,53.5362,53.5564,53.5159,53.5497,16596.0
2015-11-20 12:05:00,79.2,79.21,79.17,79.2,60700.0,53.5564,53.5632,53.5362,53.5564,60700.0
2015-11-20 12:10:00,79.2,79.21,79.12,79.13,44750.0,53.5564,53.5632,53.5023,53.5091,44750.0
2015-11-20 12:15:00,79.12,79.15,79.1,79.11,34200.0,53.5023,53.5226,53.4888,53.4956,34200.0
2015-11-20 12:20:00,79.1,79.14,79.1,79.13,19975.0,53.4888,53.5159,53.4888,53.5091,19975.0
2015-11-20 12:25:00,79.13,79.17,79.11,79.12,17633.0,53.5091,53.5362,53.4956,53.5023,17633.0
2015-11-20 12:30:00,79.11,79.14,79.1,79.1,19338.0,53.4956,53.5159,53.4888,53.4888,19338.0
2015-11-20 12:35:00,79.09,79.15,79.03,79.03,21262.0,53.4821,53.5226,53.4415,53.4415,21262.0
2015-11-20 12:40:00,79.04,79.12,79.0,79.08,37259.0,53.4482,53.5023,53.4212,53.4753,37259.0
2015-11-20 12:45:00,79.08,79.1,79.04,79.05,23158.0,53.4753,53.4888,53.4482,53.455,23158.0
2015-11-20 12:50:00,79.06,79.07,79.03,79.07,24514.0,53.4618,53.4685,53.4415,53.4685,24514.0
2015-11-20 12:55:00,79.07,79.13,79.04,79.13,18099.0,53.4685,53.5091,53.4482,53.5091,18099.0
2015-11-20 13:00:00,79.13,79.16,79.12,79.13,32790.0,53.5091,53.5294,53.5023,53.5091,32790.0
2015-11-20 13:05:00,79.12,79.14,79.07,79.12,24913.0,53.5023,53.5159,53.4685,53.5023,24913.0
2015-11-20 13:10:00,79.11,79.12,79.0,79.0,32533.0,53.4956,53.5023,53.4212,53.4212,32533.0
2015-11-20 13:15:00,79.0,79.07,79.0,79.05,51221.0,53.4212,53.4685,53.4212,53.455,51221.0
2015-11-20 13:20:00,79.06,79.08,78.99,79.04,31116.0,53.4618,53.4753,53.4144,53.4482,31116.0
2015-11-20 13:25:00,79.05,79.09,79.0,79.0,18824.0,53.455,53.4821,53.4212,53.4212,18824.0
2015-11-20 13:30:00,79.0,79.01,78.92,79.0,56608.0,53.4212,53.428,53.3671,53.4212,56608.0
2015-11-20 13:35:00,78.99,79.04,78.93,79.03,34605.0,53.4144,53.4482,53.3739,53.4415,34605.0
2015-11-20 13:40:00,79.03,79.07,79.01,79.01,19549.0,53.4415,53.4685,53.428,53.428,19549.0
2015-11-20 13:45:00,79.02,79.07,79.0,79.05,26065.0,53.4347,53.4685,53.4212,53.455,26065.0
2015-11-20 13:50:00,79.04,79.05,78.98,79.02,24975.0,53.4482,53.455,53.4077,53.4347,24975.0
2015-11-20 13:55:00,79.02,79.04,78.99,79.02,44231.0,53.4347,53.4482,53.4144,53.4347,44231.0
2015-11-20 14:00:00,79.02,79.03,78.97,78.98,12379.0,53.4347,53.4415,53.4009,53.4077,12379.0
2015-11-20 14:05:00,78.98,79.02,78.98,79.0,32410.0,53.4077,53.4347,53.4077,53.4212,32410.0
2015-11-20 14:10:00,79.0,79.07,79.0,79.03,30888.0,53.4212,53.4685,53.4212,53.4415,30888.0
2015-11-20 14:15:00,79.04,79.07,79.02,79.06,28506.0,53.4482,53.4685,53.4347,53.4618,28506.0
2015-11-20 14:20:00,79.07,79.13,79.04,79.11,20200.0,53.4685,53.5091,53.4482,53.4956,20200.0
2015-11-20 14:25:00,79.09,79.1,79.03,79.07,17951.0,53.4821,53.4888,53.4415,53.4685,17951.0
2015-11-20 14:30:00,79.06,79.07,79.02,79.03,17320.0,53.4618,53.4685,53.4347,53.4415,17320.0
2015-11-20 14:35:00,79.03,79.09,79.03,79.07,15108.0,53.4415,53.4821,53.4415,53.4685,15108.0
2015-11-20 14:40:00,79.07,79.09,79.02,79.06,7023.0,53.4685,53.4821,53.4347,53.4618,7023.0
2015-11-20 14:45:00,79.07,79.09,79.06,79.06,14327.0,53.4685,53.4821,53.4618,53.4618,14327.0
2015-11-20 14:50:00,79.06,79.11,79.04,79.07,20209.0,53.4618,53.4956,53.4482,53.4685,20209.0
2015-11-20 14:55:00,79.06,79.06,78.99,78.99,37196.0,53.4618,53.4618,53.4144,53.4144,37196.0
2015-11-20 15:00:00,79.0,79.04,78.98,78.99,72312.0,53.4212,53.4482,53.4077,53.4144,72312.0
2015-11-20 15:05:00,78.99,79.07,78.98,79.07,20866.0,53.4144,53.4685,53.4077,53.4685,20866.0
2015-11-20 15:10:00,79.07,79.08,79.03,79.07,26474.0,53.4685,53.4753,53.4415,53.4685,26474.0
2015-11-20 15:15:00,79.07,79.1,79.06,79.07,22326.0,53.4685,53.4888,53.4618,53.4685,22326.0
2015-11-20 15:20:00,79.07,79.1,79.05,79.09,30712.0,53.4685,53.4888,53.455,53.4821,30712.0
2015-11-20 15:25:00,79.09,79.12,79.04,79.12,50550.0,53.4821,53.5023,53.4482,53.5023,50550.0
2015-11-20 15:30:00,79.11,79.23,79.1,79.2,154101.0,53.4956,53.5767,53.4888,53.5564,154101.0
2015-11-20 15:35:00,79.19,79.2,79.14,79.18,143258.0,53.5497,53.5564,53.5159,53.5429,143258.0
2015-11-20 15:40:00,79.17,79.19,79.13,79.19,63275.0,53.5362,53.5497,53.5091,53.5497,63275.0
2015-11-20 15:45:00,79.19,79.27,79.19,79.27,96512.0,53.5497,53.6038,53.5497,53.6038,96512.0
2015-11-20 15:50:00,79.27,79.31,79.23,79.23,106482.0,53.6038,53.6308,53.5767,53.5767,106482.0
2015-11-20 15:55:00,79.24,79.29,79.17,79.23,220380.0,53.5835,53.6173,53.5362,53.5767,220380.0
2015-11-23 09:30:00,79.2,79.46,79.2,79.43,99156.0,53.5564,53.7323,53.5564,53.712,99156.0
2015-11-23 09:35:00,79.45,79.45,79.27,79.36,24217.0,53.7255,53.7255,53.6038,53.6646,24217.0
2015-11-23 09:40:00,79.36,79.49,79.35,79.47,43401.0,53.6646,53.7525,53.6579,53.739,43401.0
2015-11-23 09:45:00,79.49,79.56,79.48,79.56,91190.0,53.7525,53.7999,53.7458,53.7999,91190.0
2015-11-23 09:50:00,79.56,79.62,79.53,79.57,22909.0,53.7999,53.8405,53.7796,53.8066,22909.0
2015-11-23 09:55:00,79.58,79.63,79.53,79.53,26756.0,53.8134,53.8472,53.7796,53.7796,26756.0
2015-11-23 10:00:00,79.57,79.66,79.54,79.55,24922.0,53.8066,53.8675,53.7864,53.7931,24922.0
2015-11-23 10:05:00,79.55,79.58,79.51,79.56,34688.0,53.7931,53.8134,53.7661,53.7999,34688.0
2015-11-23 10:10:00,79.56,79.67,79.55,79.65,43037.0,53.7999,53.8743,53.7931,53.8607,43037.0
2015-11-23 10:15:00,79.65,79.69,79.62,79.66,34167.0,53.8607,53.8878,53.8405,53.8675,34167.0
2015-11-23 10:20:00,79.67,79.67,79.57,79.59,39608.0,53.8743,53.8743,53.8066,53.8202,39608.0
2015-11-23 10:25:00,79.59,79.6,79.48,79.5,88259.0,53.8202,53.8269,53.7458,53.7593,88259.0
2015-11-23 10:30:00,79.51,79.57,79.47,79.5,26628.0,53.7661,53.8066,53.739,53.7593,26628.0
2015-11-23 10:35:00,79.49,79.53,79.45,79.45,22500.0,53.7525,53.7796,53.7255,53.7255,22500.0
2015-11-23 10:40:00,79.43,79.45,79.36,79.4,28041.0,53.712,53.7255,53.6646,53.6917,28041.0
2015-11-23 10:45:00,79.4,79.41,79.3,79.36,74573.0,53.6917,53.6984,53.6241,53.6646,74573.0
2015-11-23 10:50:00,79.35,79.35,79.26,79.28,20292.0,53.6579,53.6579,53.597,53.6105,20292.0
2015-11-23 10:55:00,79.29,79.44,79.29,79.43,17759.0,53.6173,53.7187,53.6173,53.712,17759.0
2015-11-23 11:00:00,79.42,79.49,79.39,79.46,16457.0,53.7052,53.7525,53.6849,53.7323,16457.0
2015-11-23 11:05:00,79.45,79.53,79.45,79.51,14565.0,53.7255,53.7796,53.7255,53.7661,14565.0
2015-11-23 11:10:00,79.5,79.56,79.5,79.55,19058.0,53.7593,53.7999,53.7593,53.7931,19058.0
2015-11-23 11:15:00,79.56,79.64,79.55,79.6,24303.0,53.7999,53.854,53.7931,53.8269,24303.0
2015-11-23 11:20:00,79.61,79.61,79.54,79.59,20025.0,53.8337,53.8337,53.7864,53.8202,20025.0
2015-11-23 11:25:00,79.59,79.61,79.56,79.6,12865.0,53.8202,53.8337,53.7999,53.8269,12865.0
2015-11-23 11:30:00,79.61,79.64,79.56,79.56,31564.0,53.8337,53.854,53.7999,53.7999,31564.0
2015-11-23 11:35:00,79.58,79.65,79.58,79.6,14872.0,53.8134,53.8607,53.8134,53.8269,14872.0
2015-11-23 11:40:00,79.59,79.63,79.57,79.63,11300.0,53.8202,53.8472,53.8066,53.8472,11300.0
2015-11-23 11:45:00,79.62,79.63,79.52,79.53,27266.0,53.8405,53.8472,53.7728,53.7796,27266.0
2015-11-23 11:50:00,79.51,79.53,79.49,79.5,14294.0,53.7661,53.7796,53.7525,53.7593,14294.0
2015-11-23 11:55:00,79.46,79.48,79.44,79.47,34843.0,53.7323,53.7458,53.7187,53.739,34843.0
2015-11-23 12:00:00,79.47,79.47,79.43,79.44,18943.0,53.739,53.739,53.712,53.7187,18943.0
2015-11-23 12:05:00,79.42,79.5,79.42,79.49,17208.0,53.7052,53.7593,53.7052,53.7525,17208.0
2015-11-23 12:10:00,79.5,79.54,79.49,79.53,21985.0,53.7593,53.7864,53.7525,53.7796,21985.0
2015-11-23 12:15:00,79.54,79.54,79.43,79.47,20967.0,53.7864,53.7864,53.712,53.739,20967.0
2015-11-23 12:20:00,79.46,79.47,79.37,79.38,22503.0,53.7323,53.739,53.6714,53.6782,22503.0
2015-11-23 12:25:00,79.38,79.46,79.37,79.45,14304.0,53.6782,53.7323,53.6714,53.7255,14304.0
2015-11-23 12:30:00,79.46,79.46,79.33,79.35,18069.0,53.7323,53.7323,53.6444,53.6579,18069.0
2015-11-23 12:35:00,79.36,79.36,79.3,79.31,21982.0,53.6646,53.6646,53.6241,53.6308,21982.0
2015-11-23 12:40:00,79.31,79.4,79.29,79.39,29318.0,53.6308,53.6917,53.6173,53.6849,29318.0
2015-11-23 12:45:00,79.4,79.44,79.37,79.43,11405.0,53.6917,53.7187,53.6714,53.712,11405.0
2015-11-23 12:50:00,79.44,79.46,79.42,79.44,11538.0,53.7187,53.7323,53.7052,53.7187,11538.0
2015-11-23 12:55:00,79.44,79.46,79.36,79.37,16186.0,53.7187,53.7323,53.6646,53.6714,16186.0
2015-11-23 13:00:00,79.38,79.46,79.38,79.46,26202.0,53.6782,53.7323,53.6782,53.7323,26202.0
2015-11-23 13:05:00,79.45,79.48,79.4,79.45,15450.0,53.7255,53.7458,53.6917,53.7255,15450.0
2015-11-23 13:10:00,79.46,79.47,79.39,79.39,17993.0,53.7323,53.739,53.6849,53.6849,17993.0
2015-11-23 13:15:00,79.39,79.43,79.38,79.42,12087.0,53.6849,53.712,53.6782,53.7052,12087.0
2015-11-23 13:20:00,79.42,79.42,79.35,79.35,15836.0,53.7052,53.7052,53.6579,53.6579,15836.0
2015-11-23 13:25:00,79.35,79.39,79.33,79.33,18377.0,53.6579,53.6849,53.6444,53.6444,18377.0
2015-11-23 13:30:00,79.32,79.34,79.26,79.29,16746.0,53.6376,53.6511,53.597,53.6173,16746.0
2015-11-23 13:35:00,79.31,79.41,79.3,79.4,16973.0,53.6308,53.6984,53.6241,53.6917,16973.0
2015-11-23 13:40:00,79.4,79.4,79.36,79.37,10964.0,53.6917,53.6917,53.6646,53.6714,10964.0
2015-11-23 13:45:00,79.36,79.36,79.32,79.33,30435.0,53.6646,53.6646,53.6376,53.6444,30435.0
2015-11-23 13:50:00,79.33,79.4,79.32,79.39,12748.0,53.6444,53.6917,53.6376,53.6849,12748.0
2015-11-23 13:55:00,79.39,79.39,79.28,79.29,22605.0,53.6849,53.6849,53.6105,53.6173,22605.0
2015-11-23 14:00:00,79.29,79.32,79.22,79.23,46957.0,53.6173,53.6376,53.57,53.5767,46957.0
2015-11-23 14:05:00,79.23,79.27,79.21,79.26,26270.0,53.5767,53.6038,53.5632,53.597,26270.0
2015-11-23 14:10:00,79.26,79.29,79.24,79.27,22248.0,53.597,53.6173,53.5835,53.6038,22248.0
2015-11-23 14:15:00,79.26,79.26,79.21,79.23,21479.0,53.597,53.597,53.5632,53.5767,21479.0
2015-11-23 14:20:00,79.23,79.23,79.16,79.18,30432.0,53.5767,53.5767,53.5294,53.5429,30432.0
2015-11-23 14:25:00,79.18,79.26,79.17,79.25,19972.0,53.5429,53.597,53.5362,53.5903,19972.0
2015-11-23 14:30:00,79.25,79.25,79.18,79.18,20623.0,53.5903,53.5903,53.5429,53.5429,20623.0
2015-11-23 14:35:00,79.18,79.19,79.11,79.13,13742.0,53.5429,53.5497,53.4956,53.5091,13742.0
2015-11-23 14:40:00,79.14,79.19,79.14,79.17,11768.0,53.5159,53.5497,53.5159,53.5362,11768.0
2015-11-23 14:45:00,79.17,79.23,79.16,79.19,21423.0,53.5362,53.5767,53.5294,53.5497,21423.0
2015-11-23 14:50:00,79.2,79.23,79.17,79.18,17903.0,53.5564,53.5767,53.5362,53.5429,17903.0
2015-11-23 14:55:00,79.19,79.25,79.18,79.22,16720.0,53.5497,53.5903,53.5429,53.57,16720.0
2015-11-23 15:00:00,79.22,79.25,79.17,79.2,18585.0,53.57,53.5903,53.5362,53.5564,18585.0
2015-11-23 15:05:00,79.2,79.28,79.2,79.22,28260.0,53.5564,53.6105,53.5564,53.57,28260.0
2015-11-23 15:10:00,79.23,79.28,79.23,79.27,27926.0,53.5767,53.6105,53.5767,53.6038,27926.0
2015-11-23 15:15:00,79.27,79.32,79.25,79.31,22958.0,53.6038,53.6376,53.5903,53.6308,22958.0
2015-11-23 15:20:00,79.31,79.34,79.27,79.31,17625.0,53.6308,53.6511,53.6038,53.6308,17625.0
2015-11-23 15:25:00,79.3,79.34,79.29,79.33,24828.0,53.6241,53.6511,53.6173,53.6444,24828.0
2015-11-23 15:30:00,79.33,79.38,79.33,79.37,34963.0,53.6444,53.6782,53.6444,53.6714,34963.0
2015-11-23 15:35:00,79.36,79.38,79.35,79.35,20709.0,53.6646,53.6782,53.6579,53.6579,20709.0
2015-11-23 15:40:00,79.35,79.37,79.32,79.32,17475.0,53.6579,53.6714,53.6376,53.6376,17475.0
2015-11-23 15:45:00,79.32,79.36,79.32,79.34,21266.0,53.6376,53.6646,53.6376,53.6511,21266.0
2015-11-23 15:50:00,79.35,79.36,79.32,79.33,22648.0,53.6579,53.6646,53.6376,53.6444,22648.0
2015-11-23 15:55:00,79.34,79.39,79.3,79.37,62532.0,53.6511,53.6849,53.6241,53.6714,62532.0
2015-11-24 09:30:00,78.96,79.05,78.73,78.95,277771.0,53.3942,53.455,53.2386,53.3874,277771.0
2015-11-24 09:35:00,78.96,78.97,78.79,78.94,50861.0,53.3942,53.4009,53.2792,53.3806,50861.0
2015-11-24 09:40:00,78.92,78.99,78.87,78.97,55136.0,53.3671,53.4144,53.3333,53.4009,55136.0
2015-11-24 09:45:00,78.96,79.04,78.95,79.0,31000.0,53.3942,53.4482,53.3874,53.4212,31000.0
2015-11-24 09:50:00,79.0,79.05,78.83,78.83,20927.0,53.4212,53.455,53.3062,53.3062,20927.0
2015-11-24 09:55:00,78.83,78.89,78.73,78.89,26242.0,53.3062,53.3468,53.2386,53.3468,26242.0
2015-11-24 10:00:00,78.86,78.86,78.75,78.76,14659.0,53.3265,53.3265,53.2521,53.2589,14659.0
2015-11-24 10:05:00,78.76,78.81,78.72,78.72,21787.0,53.2589,53.2927,53.2319,53.2319,21787.0
2015-11-24 10:10:00,78.73,78.77,78.64,78.65,41602.0,53.2386,53.2657,53.1778,53.1845,41602.0
2015-11-24 10:15:00,78.65,78.65,78.58,78.62,111954.0,53.1845,53.1845,53.1372,53.1642,111954.0
2015-11-24 10:20:00,78.62,78.64,78.61,78.62,44548.0,53.1642,53.1778,53.1575,53.1642,44548.0
2015-11-24 10:25:00,78.61,78.62,78.55,78.57,26893.0,53.1575,53.1642,53.1169,53.1304,26893.0
2015-11-24 10:30:00,78.57,78.58,78.49,78.51,61442.0,53.1304,53.1372,53.0763,53.0899,61442.0
2015-11-24 10:35:00,78.5,78.51,78.47,78.49,26349.0,53.0831,53.0899,53.0628,53.0763,26349.0
2015-11-24 10:40:00,78.49,78.54,78.47,78.47,49505.0,53.0763,53.1101,53.0628,53.0628,49505.0
2015-11-24 10:45:00,78.47,78.49,78.43,78.43,60654.0,53.0628,53.0763,53.0358,53.0358,60654.0
2015-11-24 10:50:00,78.42,78.47,78.41,78.45,29974.0,53.029,53.0628,53.0222,53.0493,29974.0
2015-11-24 10:55:00,78.44,78.46,78.36,78.37,80217.0,53.0425,53.056,52.9884,52.9952,80217.0
2015-11-24 11:00:00,78.38,78.38,78.32,78.38,20296.0,53.0019,53.0019,52.9614,53.0019,20296.0
2015-11-24 11:05:00,78.37,78.41,78.36,78.4,27476.0,52.9952,53.0222,52.9884,53.0155,27476.0
2015-11-24 11:10:00,78.41,78.43,78.36,78.42,20546.0,53.0222,53.0358,52.9884,53.029,20546.0
2015-11-24 11:15:00,78.42,78.45,78.36,78.38,19230.0,53.029,53.0493,52.9884,53.0019,19230.0
2015-11-24 11:20:00,78.39,78.54,78.37,78.53,16458.0,53.0087,53.1101,52.9952,53.1034,16458.0
2015-11-24 11:25:00,78.54,78.61,78.54,78.58,27436.0,53.1101,53.1575,53.1101,53.1372,27436.0
2015-11-24 11:30:00,78.58,78.69,78.58,78.61,23196.0,53.1372,53.2116,53.1372,53.1575,23196.0
2015-11-24 11:35:00,78.61,78.65,78.58,78.62,16353.0,53.1575,53.1845,53.1372,53.1642,16353.0
2015-11-24 11:40:00,78.62,78.64,78.56,78.62,22358.0,53.1642,53.1778,53.1237,53.1642,22358.0
2015-11-24 11:45:00,78.62,78.64,78.51,78.52,17589.0,53.1642,53.1778,53.0899,53.0966,17589.0
2015-11-24 11:50:00,78.53,78.61,78.53,78.54,15957.0,53.1034,53.1575,53.1034,53.1101,15957.0
2015-11-24 11:55:00,78.53,78.65,78.53,78.6,25052.0,53.1034,53.1845,53.1034,53.1507,25052.0
2015-11-24 12:00:00,78.61,78.71,78.6,78.66,20600.0,53.1575,53.2251,53.1507,53.1913,20600.0
2015-11-24 12:05:00,78.67,78.7,78.61,78.61,10740.0,53.198,53.2183,53.1575,53.1575,10740.0
2015-11-24 12:10:00,78.62,78.69,78.62,78.66,15354.0,53.1642,53.2116,53.1642,53.1913,15354.0
2015-11-24 12:15:00,78.64,78.66,78.55,78.56,33147.0,53.1778,53.1913,53.1169,53.1237,33147.0
2015-11-24 12:20:00,78.58,78.58,78.52,78.52,13966.0,53.1372,53.1372,53.0966,53.0966,13966.0
2015-11-24 12:25:00,78.52,78.54,78.47,78.48,15529.0,53.0966,53.1101,53.0628,53.0696,15529.0
2015-11-24 12:30:00,78.49,78.5,78.42,78.45,17350.0,53.0763,53.0831,53.029,53.0493,17350.0
2015-11-24 12:35:00,78.46,78.48,78.43,78.43,8809.0,53.056,53.0696,53.0358,53.0358,8809.0
2015-11-24 12:40:00,78.44,78.44,78.39,78.4,17712.0,53.0425,53.0425,53.0087,53.0155,17712.0
2015-11-24 12:45:00,78.4,78.41,78.34,78.41,20451.0,53.0155,53.0222,52.9749,53.0222,20451.0
2015-11-24 12:50:00,78.41,78.48,78.41,78.46,20217.0,53.0222,53.0696,53.0222,53.056,20217.0
2015-11-24 12:55:00,78.46,78.52,78.46,78.51,21269.0,53.056,53.0966,53.056,53.0899,21269.0
2015-11-24 13:00:00,78.52,78.66,78.5,78.62,34776.0,53.0966,53.1913,53.0831,53.1642,34776.0
2015-11-24 13:05:00,78.61,78.71,78.61,78.67,59735.0,53.1575,53.2251,53.1575,53.198,59735.0
2015-11-24 13:10:00,78.68,78.7,78.64,78.67,24702.0,53.2048,53.2183,53.1778,53.198,24702.0
2015-11-24 13:15:00,78.68,78.72,78.66,78.69,26330.0,53.2048,53.2319,53.1913,53.2116,26330.0
2015-11-24 13:20:00,78.7,78.9,78.7,78.86,38772.0,53.2183,53.3536,53.2183,53.3265,38772.0
2015-11-24 13:25:00,78.86,78.9,78.82,78.82,55883.0,53.3265,53.3536,53.2995,53.2995,55883.0
2015-11-24 13:30:00,78.83,78.85,78.78,78.81,42217.0,53.3062,53.3198,53.2724,53.2927,42217.0
2015-11-24 13:35:00,78.83,78.89,78.82,78.89,29147.0,53.3062,53.3468,53.2995,53.3468,29147.0
2015-11-24 13:40:00,78.91,78.98,78.9,78.94,32262.0,53.3603,53.4077,53.3536,53.3806,32262.0
2015-11-24 13:45:00,78.93,78.97,78.91,78.94,42196.0,53.3739,53.4009,53.3603,53.3806,42196.0
2015-11-24 13:50:00,78.95,78.98,78.91,78.92,23443.0,53.3874,53.4077,53.3603,53.3671,23443.0
2015-11-24 13:55:00,78.91,78.94,78.88,78.93,23761.0,53.3603,53.3806,53.3401,53.3739,23761.0
2015-11-24 14:00:00,78.92,78.97,78.92,78.97,23844.0,53.3671,53.4009,53.3671,53.4009,23844.0
2015-11-24 14:05:00,78.97,79.08,78.96,79.01,87001.0,53.4009,53.4753,53.3942,53.428,87001.0
2015-11-24 14:10:00,79.02,79.05,78.92,78.92,42046.0,53.4347,53.455,53.3671,53.3671,42046.0
2015-11-24 14:15:00,78.93,78.93,78.87,78.92,22098.0,53.3739,53.3739,53.3333,53.3671,22098.0
2015-11-24 14:20:00,78.93,78.94,78.89,78.9,36214.0,53.3739,53.3806,53.3468,53.3536,36214.0
2015-11-24 14:25:00,78.9,78.99,78.89,78.94,36166.0,53.3536,53.4144,53.3468,53.3806,36166.0
2015-11-24 14:30:00,78.94,78.98,78.89,78.94,36714.0,53.3806,53.4077,53.3468,53.3806,36714.0
2015-11-24 14:35:00,78.95,78.97,78.93,78.93,12805.0,53.3874,53.4009,53.3739,53.3739,12805.0
2015-11-24 14:40:00,78.94,78.97,78.92,78.95,23138.0,53.3806,53.4009,53.3671,53.3874,23138.0
2015-11-24 14:45:00,78.94,78.99,78.94,78.96,23888.0,53.3806,53.4144,53.3806,53.3942,23888.0
2015-11-24 14:50:00,78.97,79.01,78.96,78.98,14325.0,53.4009,53.428,53.3942,53.4077,14325.0
2015-11-24 14:55:00,78.99,79.03,78.99,79.0,16160.0,53.4144,53.4415,53.4144,53.4212,16160.0
2015-11-24 15:00:00,79.0,79.02,78.96,78.99,37533.0,53.4212,53.4347,53.3942,53.4144,37533.0
2015-11-24 15:05:00,78.99,79.08,78.98,79.05,35277.0,53.4144,53.4753,53.4077,53.455,35277.0
2015-11-24 15:10:00,79.03,79.13,79.03,79.07,32022.0,53.4415,53.5091,53.4415,53.4685,32022.0
2015-11-24 15:15:00,79.06,79.11,79.03,79.03,32906.0,53.4618,53.4956,53.4415,53.4415,32906.0
2015-11-24 15:20:00,79.03,79.09,79.01,79.05,33686.0,53.4415,53.4821,53.428,53.455,33686.0
2015-11-24 15:25:00,79.04,79.11,79.04,79.07,17292.0,53.4482,53.4956,53.4482,53.4685,17292.0
2015-11-24 15:30:00,79.07,79.11,79.03,79.06,40967.0,53.4685,53.4956,53.4415,53.4618,40967.0
2015-11-24 15:35:00,79.06,79.08,79.0,79.03,78960.0,53.4618,53.4753,53.4212,53.4415,78960.0
2015-11-24 15:40:00,79.03,79.06,79.01,79.02,38185.0,53.4415,53.4618,53.428,53.4347,38185.0
2015-11-24 15:45:00,79.02,79.02,78.95,78.95,46135.0,53.4347,53.4347,53.3874,53.3874,46135.0
2015-11-24 15:50:00,78.96,78.97,78.92,78.95,86968.0,53.3942,53.4009,53.3671,53.3874,86968.0
2015-11-24 15:55:00,78.95,79.02,78.93,78.96,226842.0,53.3874,53.4347,53.3739,53.3942,226842.0
2015-11-25 09:30:00,79.01,79.17,78.93,79.17,40929.0,53.428,53.5362,53.3739,53.5362,40929.0
2015-11-25 09:35:00,79.21,79.22,79.04,79.07,24167.0,53.5632,53.57,53.4482,53.4685,24167.0
2015-11-25 09:40:00,79.09,79.12,79.01,79.01,22900.0,53.4821,53.5023,53.428,53.428,22900.0
2015-11-25 09:45:00,79.05,79.12,79.0,79.09,23181.0,53.455,53.5023,53.4212,53.4821,23181.0
2015-11-25 09:50:00,79.09,79.14,79.05,79.09,18613.0,53.4821,53.5159,53.455,53.4821,18613.0
2015-11-25 09:55:00,79.08,79.16,79.06,79.16,9657.0,53.4753,53.5294,53.4618,53.5294,9657.0
2015-11-25 10:00:00,79.11,79.2,79.06,79.16,18989.0,53.4956,53.5564,53.4618,53.5294,18989.0
2015-11-25 10:05:00,79.16,79.21,79.12,79.14,37640.0,53.5294,53.5632,53.5023,53.5159,37640.0
2015-11-25 10:10:00,79.16,79.22,79.15,79.18,27510.0,53.5294,53.57,53.5226,53.5429,27510.0
2015-11-25 10:15:00,79.18,79.29,79.17,79.29,40338.0,53.5429,53.6173,53.5362,53.6173,40338.0
2015-11-25 10:20:00,79.28,79.29,79.22,79.22,29839.0,53.6105,53.6173,53.57,53.57,29839.0
2015-11-25 10:25:00,79.21,79.25,79.17,79.2,11426.0,53.5632,53.5903,53.5362,53.5564,11426.0
2015-11-25 10:30:00,79.19,79.28,79.18,79.27,17222.0,53.5497,53.6105,53.5429,53.6038,17222.0
2015-11-25 10:35:00,79.28,79.31,79.25,79.25,34015.0,53.6105,53.6308,53.5903,53.5903,34015.0
2015-11-25 10:40:00,79.24,79.28,79.23,79.25,15810.0,53.5835,53.6105,53.5767,53.5903,15810.0
2015-11-25 10:45:00,79.27,79.34,79.26,79.32,16038.0,53.6038,53.6511,53.597,53.6376,16038.0
2015-11-25 10:50:00,79.31,79.42,79.31,79.4,20140.0,53.6308,53.7052,53.6308,53.6917,20140.0
2015-11-25 10:55:00,79.41,79.46,79.39,79.4,23137.0,53.6984,53.7323,53.6849,53.6917,23137.0
2015-11-25 11:00:00,79.39,79.39,79.32,79.32,16310.0,53.6849,53.6849,53.6376,53.6376,16310.0
2015-11-25 11:05:00,79.34,79.35,79.3,79.33,23499.0,53.6511,53.6579,53.6241,53.6444,23499.0
2015-11-25 11:10:00,79.33,79.33,79.24,79.24,24996.0,53.6444,53.6444,53.5835,53.5835,24996.0
2015-11-25 11:15:00,79.25,79.25,79.21,79.23,13326.0,53.5903,53.5903,53.5632,53.5767,13326.0
2015-11-25 11:20:00,79.23,79.23,79.14,79.17,11666.0,53.5767,53.5767,53.5159,53.5362,11666.0
2015-11-25 11:25:00,79.16,79.2,79.14,79.16,15155.0,53.5294,53.5564,53.5159,53.5294,15155.0
2015-11-25 11:30:00,79.17,79.23,79.15,79.2,64073.0,53.5362,53.5767,53.5226,53.5564,64073.0
2015-11-25 11:35:00,79.19,79.19,79.16,79.17,17453.0,53.5497,53.5497,53.5294,53.5362,17453.0
2015-11-25 11:40:00,79.17,79.19,79.12,79.18,7590.0,53.5362,53.5497,53.5023,53.5429,7590.0
2015-11-25 11:45:00,79.17,79.2,79.15,79.18,21696.0,53.5362,53.5564,53.5226,53.5429,21696.0
2015-11-25 11:50:00,79.19,79.22,79.18,79.19,12420.0,53.5497,53.57,53.5429,53.5497,12420.0
2015-11-25 11:55:00,79.18,79.19,79.13,79.16,23449.0,53.5429,53.5497,53.5091,53.5294,23449.0
2015-11-25 12:00:00,79.19,79.22,79.18,79.21,11281.0,53.5497,53.57,53.5429,53.5632,11281.0
2015-11-25 12:05:00,79.22,79.27,79.22,79.25,14540.0,53.57,53.6038,53.57,53.5903,14540.0
2015-11-25 12:10:00,79.25,79.29,79.23,79.29,15020.0,53.5903,53.6173,53.5767,53.6173,15020.0
2015-11-25 12:15:00,79.3,79.32,79.26,79.3,17961.0,53.6241,53.6376,53.597,53.6241,17961.0
2015-11-25 12:20:00,79.3,79.3,79.24,79.24,19298.0,53.6241,53.6241,53.5835,53.5835,19298.0
2015-11-25 12:25:00,79.25,79.25,79.16,79.19,20046.0,53.5903,53.5903,53.5294,53.5497,20046.0
2015-11-25 12:30:00,79.19,79.24,79.16,79.24,23586.0,53.5497,53.5835,53.5294,53.5835,23586.0
2015-11-25 12:35:00,79.25,79.27,79.17,79.18,13548.0,53.5903,53.6038,53.5362,53.5429,13548.0
2015-11-25 12:40:00,79.18,79.23,79.15,79.22,18549.0,53.5429,53.5767,53.5226,53.57,18549.0
2015-11-25 12:45:00,79.23,79.24,79.17,79.19,13838.0,53.5767,53.5835,53.5362,53.5497,13838.0
2015-11-25 12:50:00,79.19,79.23,79.18,79.23,13081.0,53.5497,53.5767,53.5429,53.5767,13081.0
2015-11-25 12:55:00,79.22,79.24,79.21,79.22,12829.0,53.57,53.5835,53.5632,53.57,12829.0
2015-11-25 13:00:00,79.22,79.22,79.16,79.18,8637.0,53.57,53.57,53.5294,53.5429,8637.0
2015-11-25 13:05:00,79.19,79.19,79.13,79.16,14773.0,53.5497,53.5497,53.5091,53.5294,14773.0
2015-11-25 13:10:00,79.16,79.16,79.07,79.11,21368.0,53.5294,53.5294,53.4685,53.4956,21368.0
2015-11-25 13:15:00,79.11,79.13,79.09,79.11,14801.0,53.4956,53.5091,53.4821,53.4956,14801.0
2015-11-25 13:20:00,79.1,79.11,79.05,79.06,11914.0,53.4888,53.4956,53.455,53.4618,11914.0
2015-11-25 13:25:00,79.07,79.13,79.05,79.12,19460.0,53.4685,53.5091,53.455,53.5023,19460.0
2015-11-25 13:30:00,79.13,79.15,79.1,79.15,12038.0,53.5091,53.5226,53.4888,53.5226,12038.0
2015-11-25 13:35:00,79.14,79.16,79.09,79.11,12560.0,53.5159,53.5294,53.4821,53.4956,12560.0
2015-11-25 13:40:00,79.1,79.1,79.04,79.09,12382.0,53.4888,53.4888,53.4482,53.4821,12382.0
2015-11-25 13:45:00,79.1,79.14,79.07,79.13,15715.0,53.4888,53.5159,53.4685,53.5091,15715.0
2015-11-25 13:50:00,79.13,79.24,79.13,79.21,24448.0,53.5091,53.5835,53.5091,53.5632,24448.0
2015-11-25 13:55:00,79.19,79.27,79.17,79.26,15550.0,53.5497,53.6038,53.5362,53.597,15550.0
2015-11-25 14:00:00,79.28,79.33,79.26,79.32,37824.0,53.6105,53.6444,53.597,53.6376,37824.0
2015-11-25 14:05:00,79.32,79.35,79.3,79.35,7879.0,53.6376,53.6579,53.6241,53.6579,7879.0
2015-11-25 14:10:00,79.36,79.37,79.28,79.28,21692.0,53.6646,53.6714,53.6105,53.6105,21692.0
2015-11-25 14:15:00,79.28,79.3,79.24,79.29,13725.0,53.6105,53.6241,53.5835,53.6173,13725.0
2015-11-25 14:20:00,79.29,79.29,79.22,79.26,12637.0,53.6173,53.6173,53.57,53.597,12637.0
2015-11-25 14:25:00,79.26,79.35,79.25,79.33,10035.0,53.597,53.6579,53.5903,53.6444,10035.0
2015-11-25 14:30:00,79.33,79.34,79.28,79.33,8618.0,53.6444,53.6511,53.6105,53.6444,8618.0
2015-11-25 14:35:00,79.33,79.35,79.29,79.32,11872.0,53.6444,53.6579,53.6173,53.6376,11872.0
2015-11-25 14:40:00,79.33,79.33,79.28,79.33,22015.0,53.6444,53.6444,53.6105,53.6444,22015.0
2015-11-25 14:45:00,79.33,79.33,79.27,79.33,14941.0,53.6444,53.6444,53.6038,53.6444,14941.0
2015-11-25 14:50:00,79.34,79.42,79.33,79.38,16238.0,53.6511,53.7052,53.6444,53.6782,16238.0
2015-11-25 14:55:00,79.38,79.43,79.37,79.42,12060.0,53.6782,53.712,53.6714,53.7052,12060.0
2015-11-25 15:00:00,79.42,79.43,79.38,79.42,15909.0,53.7052,53.712,53.6782,53.7052,15909.0
2015-11-25 15:05:00,79.41,79.47,79.41,79.47,18685.0,53.6984,53.739,53.6984,53.739,18685.0
2015-11-25 15:10:00,79.47,79.47,79.42,79.43,13995.0,53.739,53.739,53.7052,53.712,13995.0
2015-11-25 15:15:00,79.43,79.47,79.42,79.42,25405.0,53.712,53.739,53.7052,53.7052,25405.0
2015-11-25 15:20:00,79.43,79.48,79.42,79.44,17451.0,53.712,53.7458,53.7052,53.7187,17451.0
2015-11-25 15:25:00,79.43,79.44,79.38,79.43,14919.0,53.712,53.7187,53.6782,53.712,14919.0
2015-11-25 15:30:00,79.43,79.43,79.37,79.38,89313.0,53.712,53.712,53.6714,53.6782,89313.0
2015-11-25 15:35:00,79.39,79.4,79.33,79.34,39714.0,53.6849,53.6917,53.6444,53.6511,39714.0
2015-11-25 15:40:00,79.34,79.35,79.29,79.32,82164.0,53.6511,53.6579,53.6173,53.6376,82164.0
2015-11-25 15:45:00,79.32,79.34,79.3,79.32,33615.0,53.6376,53.6511,53.6241,53.6376,33615.0
2015-11-25 15:50:00,79.32,79.34,79.29,79.29,29840.0,53.6376,53.6511,53.6173,53.6173,29840.0
2015-11-25 15:55:00,79.3,79.33,79.3,79.3,39466.0,53.6241,53.6444,53.6241,53.6241,39466.0
2015-11-27 09:30:00,79.26,79.41,79.24,79.39,23344.0,53.597,53.6984,53.5835,53.6849,23344.0
2015-11-27 09:35:00,79.4,79.49,79.36,79.44,17429.0,53.6917,53.7525,53.6646,53.7187,17429.0
2015-11-27 09:40:00,79.45,79.67,79.36,79.63,25052.0,53.7255,53.8743,53.6646,53.8472,25052.0
2015-11-27 09:45:00,79.63,79.73,79.58,79.63,48775.0,53.8472,53.9148,53.8134,53.8472,48775.0
2015-11-27 09:50:00,79.64,79.73,79.59,79.65,77771.0,53.854,53.9148,53.8202,53.8607,77771.0
2015-11-27 09:55:00,79.64,79.64,79.55,79.57,41681.0,53.854,53.854,53.7931,53.8066,41681.0
2015-11-27 10:00:00,79.55,79.58,79.43,79.58,113912.0,53.7931,53.8134,53.712,53.8134,113912.0
2015-11-27 10:05:00,79.58,79.83,79.55,79.82,22075.0,53.8134,53.9825,53.7931,53.9757,22075.0
2015-11-27 10:10:00,79.82,79.89,79.78,79.87,32394.0,53.9757,54.023,53.9486,54.0095,32394.0
2015-11-27 10:15:00,79.87,80.11,79.85,80.08,45518.0,54.0095,54.1718,53.996,54.1515,45518.0
2015-11-27 10:20:00,80.08,80.1,80.01,80.06,115620.0,54.1515,54.165,54.1042,54.138,115620.0
2015-11-27 10:25:00,80.07,80.15,80.04,80.08,18689.0,54.1448,54.1988,54.1245,54.1515,18689.0
2015-11-27 10:30:00,80.08,80.14,80.07,80.12,18199.0,54.1515,54.1921,54.1448,54.1786,18199.0
2015-11-27 10:35:00,80.12,80.14,79.94,79.97,22238.0,54.1786,54.1921,54.0568,54.0771,22238.0
2015-11-27 10:40:00,79.96,80.04,79.94,80.01,22775.0,54.0704,54.1245,54.0568,54.1042,22775.0
2015-11-27 10:45:00,80.01,80.07,79.98,79.98,18415.0,54.1042,54.1448,54.0839,54.0839,18415.0
2015-11-27 10:50:00,79.98,80.04,79.97,80.04,5585.0,54.0839,54.1245,54.0771,54.1245,5585.0
2015-11-27 10:55:00,80.04,80.1,80.03,80.09,10079.0,54.1245,54.165,54.1177,54.1583,10079.0
2015-11-27 11:00:00,80.09,80.14,80.05,80.14,7781.0,54.1583,54.1921,54.1312,54.1921,7781.0
2015-11-27 11:05:00,80.13,80.23,80.12,80.22,17803.0,54.1853,54.2529,54.1786,54.2462,17803.0
2015-11-27 11:10:00,80.23,80.23,80.1,80.12,29267.0,54.2529,54.2529,54.165,54.1786,29267.0
2015-11-27 11:15:00,80.12,80.16,80.07,80.16,64356.0,54.1786,54.2056,54.1448,54.2056,64356.0
2015-11-27 11:20:00,80.15,80.15,80.01,80.03,19358.0,54.1988,54.1988,54.1042,54.1177,19358.0
2015-11-27 11:25:00,80.01,80.06,79.99,80.01,15569.0,54.1042,54.138,54.0907,54.1042,15569.0
2015-11-27 11:30:00,80.01,80.07,79.94,79.96,16267.0,54.1042,54.1448,54.0568,54.0704,16267.0
2015-11-27 11:35:00,79.96,80.0,79.94,79.98,15967.0,54.0704,54.0974,54.0568,54.0839,15967.0
2015-11-27 11:40:00,79.97,80.0,79.92,79.97,22956.0,54.0771,54.0974,54.0433,54.0771,22956.0
2015-11-27 11:45:00,79.97,79.98,79.88,79.92,14285.0,54.0771,54.0839,54.0163,54.0433,14285.0
2015-11-27 11:50:00,79.91,79.92,79.8,79.81,14432.0,54.0366,54.0433,53.9622,53.9689,14432.0
2015-11-27 11:55:00,79.8,79.81,79.76,79.8,21624.0,53.9622,53.9689,53.9351,53.9622,21624.0
2015-11-27 12:00:00,79.8,79.82,79.73,79.75,19576.0,53.9622,53.9757,53.9148,53.9284,19576.0
2015-11-27 12:05:00,79.75,79.89,79.74,79.84,29771.0,53.9284,54.023,53.9216,53.9892,29771.0
2015-11-27 12:10:00,79.84,79.88,79.82,79.84,16858.0,53.9892,54.0163,53.9757,53.9892,16858.0
2015-11-27 12:15:00,79.84,79.88,79.79,79.87,11255.0,53.9892,54.0163,53.9554,54.0095,11255.0
2015-11-27 12:20:00,79.86,79.88,79.78,79.79,21525.0,54.0027,54.0163,53.9486,53.9554,21525.0
2015-11-27 12:25:00,79.8,79.81,79.77,79.78,22419.0,53.9622,53.9689,53.9419,53.9486,22419.0
2015-11-27 12:30:00,79.78,79.85,79.77,79.81,12882.0,53.9486,53.996,53.9419,53.9689,12882.0
2015-11-27 12:35:00,79.81,79.89,79.81,79.84,16259.0,53.9689,54.023,53.9689,53.9892,16259.0
2015-11-27 12:40:00,79.82,79.89,79.8,79.89,11468.0,53.9757,54.023,53.9622,54.023,11468.0
2015-11-27 12:45:00,79.91,80.06,79.91,80.05,16758.0,54.0366,54.138,54.0366,54.1312,16758.0
2015-11-27 12:50:00,80.04,80.05,79.99,80.02,33637.0,54.1245,54.1312,54.0907,54.1109,33637.0
2015-11-27 12:55:00,80.03,80.03,79.97,80.0,26299.0,54.1177,54.1177,54.0771,54.0974,26299.0
2015-11-30 09:30:00,80.27,80.43,80.21,80.24,150652.0,54.28,54.3882,54.2394,54.2597,150652.0
2015-11-30 09:35:00,80.22,80.22,80.0,80.08,90725.0,54.2462,54.2462,54.0974,54.1515,90725.0
2015-11-30 09:40:00,80.07,80.18,79.93,80.18,123850.0,54.1448,54.2191,54.0501,54.2191,123850.0
2015-11-30 09:45:00,80.14,80.26,80.11,80.22,165129.0,54.1921,54.2732,54.1718,54.2462,165129.0
2015-11-30 09:50:00,80.23,80.23,80.13,80.21,100168.0,54.2529,54.2529,54.1853,54.2394,100168.0
2015-11-30 09:55:00,80.21,80.28,80.17,80.17,52615.0,54.2394,54.2868,54.2124,54.2124,52615.0
2015-11-30 10:00:00,80.21,80.26,80.18,80.25,42411.0,54.2394,54.2732,54.2191,54.2665,42411.0
2015-11-30 10:05:00,80.26,80.4,80.21,80.4,49393.0,54.2732,54.3679,54.2394,54.3679,49393.0
2015-11-30 10:10:00,80.4,80.4,80.3,80.31,29548.0,54.3679,54.3679,54.3003,54.307,29548.0
2015-11-30 10:15:00,80.32,80.37,80.27,80.34,34578.0,54.3138,54.3476,54.28,54.3273,34578.0
2015-11-30 10:20:00,80.35,80.44,80.33,80.4,42380.0,54.3341,54.395,54.3206,54.3679,42380.0
2015-11-30 10:25:00,80.39,80.42,80.35,80.4,20914.0,54.3611,54.3814,54.3341,54.3679,20914.0
2015-11-30 10:30:00,80.39,80.46,80.34,80.4,124539.0,54.3611,54.4085,54.3273,54.3679,124539.0
2015-11-30 10:35:00,80.4,80.41,80.31,80.36,53388.0,54.3679,54.3747,54.307,54.3409,53388.0
2015-11-30 10:40:00,80.36,80.37,80.29,80.34,42013.0,54.3409,54.3476,54.2935,54.3273,42013.0
2015-11-30 10:45:00,80.33,80.33,80.26,80.27,44616.0,54.3206,54.3206,54.2732,54.28,44616.0
2015-11-30 10:50:00,80.28,80.32,80.14,80.16,29936.0,54.2868,54.3138,54.1921,54.2056,29936.0
2015-11-30 10:55:00,80.15,80.21,80.1,80.12,23787.0,54.1988,54.2394,54.165,54.1786,23787.0
2015-11-30 11:00:00,80.12,80.18,80.11,80.14,33587.0,54.1786,54.2191,54.1718,54.1921,33587.0
2015-11-30 11:05:00,80.15,80.28,80.14,80.23,45270.0,54.1988,54.2868,54.1921,54.2529,45270.0
2015-11-30 11:10:00,80.26,80.3,80.2,80.2,19868.0,54.2732,54.3003,54.2327,54.2327,19868.0
2015-11-30 11:15:00,80.2,80.22,80.14,80.14,19563.0,54.2327,54.2462,54.1921,54.1921,19563.0
2015-11-30 11:20:00,80.13,80.2,80.1,80.11,45271.0,54.1853,54.2327,54.165,54.1718,45271.0
2015-11-30 11:25:00,80.1,80.1,79.95,79.97,41559.0,54.165,54.165,54.0636,54.0771,41559.0
2015-11-30 11:30:00,79.96,79.97,79.91,79.93,134288.0,54.0704,54.0771,54.0366,54.0501,134288.0
2015-11-30 11:35:00,79.92,79.92,79.77,79.78,37233.0,54.0433,54.0433,53.9419,53.9486,37233.0
2015-11-30 11:40:00,79.78,79.8,79.69,79.8,54983.0,53.9486,53.9622,53.8878,53.9622,54983.0
2015-11-30 11:45:00,79.81,79.81,79.66,79.7,25512.0,53.9689,53.9689,53.8675,53.8946,25512.0
2015-11-30 11:50:00,79.7,79.71,79.65,79.68,62132.0,53.8946,53.9013,53.8607,53.881,62132.0
2015-11-30 11:55:00,79.69,79.75,79.66,79.69,40555.0,53.8878,53.9284,53.8675,53.8878,40555.0
2015-11-30 12:00:00,79.68,79.68,79.61,79.64,16345.0,53.881,53.881,53.8337,53.854,16345.0
2015-11-30 12:05:00,79.64,79.73,79.63,79.72,21065.0,53.854,53.9148,53.8472,53.9081,21065.0
2015-11-30 12:10:00,79.7,79.72,79.57,79.62,19311.0,53.8946,53.9081,53.8066,53.8405,19311.0
2015-11-30 12:15:00,79.63,79.7,79.6,79.69,23820.0,53.8472,53.8946,53.8269,53.8878,23820.0
2015-11-30 12:20:00,79.69,79.78,79.67,79.75,15725.0,53.8878,53.9486,53.8743,53.9284,15725.0
2015-11-30 12:25:00,79.76,79.81,79.75,79.81,33461.0,53.9351,53.9689,53.9284,53.9689,33461.0
2015-11-30 12:30:00,79.8,79.8,79.7,79.77,22092.0,53.9622,53.9622,53.8946,53.9419,22092.0
2015-11-30 12:35:00,79.76,79.76,79.62,79.65,23979.0,53.9351,53.9351,53.8405,53.8607,23979.0
2015-11-30 12:40:00,79.64,79.72,79.62,79.72,23244.0,53.854,53.9081,53.8405,53.9081,23244.0
2015-11-30 12:45:00,79.71,79.77,79.68,79.73,32069.0,53.9013,53.9419,53.881,53.9148,32069.0
2015-11-30 12:50:00,79.73,79.74,79.64,79.68,30136.0,53.9148,53.9216,53.854,53.881,30136.0
2015-11-30 12:55:00,79.69,79.69,79.62,79.63,15609.0,53.8878,53.8878,53.8405,53.8472,15609.0
2015-11-30 13:00:00,79.63,79.7,79.61,79.7,41609.0,53.8472,53.8946,53.8337,53.8946,41609.0
2015-11-30 13:05:00,79.69,79.71,79.67,79.69,23100.0,53.8878,53.9013,53.8743,53.8878,23100.0
2015-11-30 13:10:00,79.69,79.7,79.62,79.63,18870.0,53.8878,53.8946,53.8405,53.8472,18870.0
2015-11-30 13:15:00,79.64,79.7,79.63,79.69,35368.0,53.854,53.8946,53.8472,53.8878,35368.0
2015-11-30 13:20:00,79.68,79.68,79.58,79.59,27274.0,53.881,53.881,53.8134,53.8202,27274.0
2015-11-30 13:25:00,79.6,79.69,79.59,79.65,51352.0,53.8269,53.8878,53.8202,53.8607,51352.0
2015-11-30 13:30:00,79.64,79.65,79.53,79.54,23201.0,53.854,53.8607,53.7796,53.7864,23201.0
2015-11-30 13:35:00,79.55,79.56,79.51,79.56,89648.0,53.7931,53.7999,53.7661,53.7999,89648.0
2015-11-30 13:40:00,79.56,79.62,79.54,79.57,44364.0,53.7999,53.8405,53.7864,53.8066,44364.0
2015-11-30 13:45:00,79.58,79.61,79.54,79.61,22731.0,53.8134,53.8337,53.7864,53.8337,22731.0
2015-11-30 13:50:00,79.61,79.65,79.59,79.59,36345.0,53.8337,53.8607,53.8202,53.8202,36345.0
2015-11-30 13:55:00,79.58,79.63,79.56,79.57,27561.0,53.8134,53.8472,53.7999,53.8066,27561.0
2015-11-30 14:00:00,79.57,79.59,79.54,79.56,47322.0,53.8066,53.8202,53.7864,53.7999,47322.0
2015-11-30 14:05:00,79.56,79.66,79.54,79.66,207928.0,53.7999,53.8675,53.7864,53.8675,207928.0
2015-11-30 14:10:00,79.66,79.67,79.58,79.59,49339.0,53.8675,53.8743,53.8134,53.8202,49339.0
2015-11-30 14:15:00,79.6,79.7,79.59,79.7,113701.0,53.8269,53.8946,53.8202,53.8946,113701.0
2015-11-30 14:20:00,79.7,79.71,79.64,79.65,158316.0,53.8946,53.9013,53.854,53.8607,158316.0
2015-11-30 14:25:00,79.65,79.65,79.6,79.63,35141.0,53.8607,53.8607,53.8269,53.8472,35141.0
2015-11-30 14:30:00,79.63,79.65,79.57,79.58,26964.0,53.8472,53.8607,53.8066,53.8134,26964.0
2015-11-30 14:35:00,79.58,79.58,79.51,79.57,43707.0,53.8134,53.8134,53.7661,53.8066,43707.0
2015-11-30 14:40:00,79.56,79.66,79.55,79.64,29120.0,53.7999,53.8675,53.7931,53.854,29120.0
2015-11-30 14:45:00,79.63,79.63,79.55,79.59,40339.0,53.8472,53.8472,53.7931,53.8202,40339.0
2015-11-30 14:50:00,79.6,79.62,79.51,79.55,31554.0,53.8269,53.8405,53.7661,53.7931,31554.0
2015-11-30 14:55:00,79.55,79.59,79.47,79.5,71881.0,53.7931,53.8202,53.739,53.7593,71881.0
2015-11-30 15:00:00,79.5,79.51,79.42,79.44,44628.0,53.7593,53.7661,53.7052,53.7187,44628.0
2015-11-30 15:05:00,79.44,79.45,79.33,79.33,54960.0,53.7187,53.7255,53.6444,53.6444,54960.0
2015-11-30 15:10:00,79.32,79.34,79.2,79.22,63237.0,53.6376,53.6511,53.5564,53.57,63237.0
2015-11-30 15:15:00,79.22,79.27,79.18,79.2,102169.0,53.57,53.6038,53.5429,53.5564,102169.0
2015-11-30 15:20:00,79.2,79.25,79.18,79.19,112207.0,53.5564,53.5903,53.5429,53.5497,112207.0
2015-11-30 15:25:00,79.19,79.28,79.18,79.28,238668.0,53.5497,53.6105,53.5429,53.6105,238668.0
2015-11-30 15:30:00,79.27,79.49,79.26,79.47,148212.0,53.6038,53.7525,53.597,53.739,148212.0
2015-11-30 15:35:00,79.47,79.54,79.45,79.54,229684.0,53.739,53.7864,53.7255,53.7864,229684.0
2015-11-30 15:40:00,79.54,79.64,79.52,79.59,232902.0,53.7864,53.854,53.7728,53.8202,232902.0
2015-11-30 15:45:00,79.59,79.6,79.41,79.41,273773.0,53.8202,53.8269,53.6984,53.6984,273773.0
2015-11-30 15:50:00,79.41,79.45,79.4,79.45,414706.0,53.6984,53.7255,53.6917,53.7255,414706.0
2015-11-30 15:55:00,79.44,79.49,79.4,79.4,840826.0,53.7187,53.7525,53.6917,53.6917,840826.0
2015-12-01 09:30:00,79.5,79.93,79.42,79.89,154450.0,53.7593,54.0501,53.7052,54.023,154450.0
2015-12-01 09:35:00,79.85,80.03,79.77,80.02,35276.0,53.996,54.1177,53.9419,54.1109,35276.0
2015-12-01 09:40:00,80.02,80.15,80.0,80.15,22469.0,54.1109,54.1988,54.0974,54.1988,22469.0
2015-12-01 09:45:00,80.14,80.17,80.04,80.15,100042.0,54.1921,54.2124,54.1245,54.1988,100042.0
2015-12-01 09:50:00,80.16,80.17,80.1,80.11,25146.0,54.2056,54.2124,54.165,54.1718,25146.0
2015-12-01 09:55:00,80.12,80.14,79.93,79.96,44263.0,54.1786,54.1921,54.0501,54.0704,44263.0
2015-12-01 10:00:00,79.92,80.12,79.84,80.08,31439.0,54.0433,54.1786,53.9892,54.1515,31439.0
2015-12-01 10:05:00,80.1,80.14,80.07,80.11,39289.0,54.165,54.1921,54.1448,54.1718,39289.0
2015-12-01 10:10:00,80.11,80.11,80.02,80.04,33436.0,54.1718,54.1718,54.1109,54.1245,33436.0
2015-12-01 10:15:00,80.04,80.14,79.94,80.14,77017.0,54.1245,54.1921,54.0568,54.1921,77017.0
2015-12-01 10:20:00,80.15,80.19,80.11,80.17,28997.0,54.1988,54.2259,54.1718,54.2124,28997.0
2015-12-01 10:25:00,80.15,80.18,80.1,80.16,73872.0,54.1988,54.2191,54.165,54.2056,73872.0
2015-12-01 10:30:00,80.16,80.16,80.06,80.12,21369.0,54.2056,54.2056,54.138,54.1786,21369.0
2015-12-01 10:35:00,80.11,80.19,80.08,80.09,42805.0,54.1718,54.2259,54.1515,54.1583,42805.0
2015-12-01 10:40:00,80.08,80.15,80.06,80.09,94267.0,54.1515,54.1988,54.138,54.1583,94267.0
2015-12-01 10:45:00,80.09,80.19,80.07,80.17,74850.0,54.1583,54.2259,54.1448,54.2124,74850.0
2015-12-01 10:50:00,80.16,80.2,80.14,80.14,52058.0,54.2056,54.2327,54.1921,54.1921,52058.0
2015-12-01 10:55:00,80.13,80.19,80.08,80.15,77764.0,54.1853,54.2259,54.1515,54.1988,77764.0
2015-12-01 11:00:00,80.15,80.15,80.11,80.12,38037.0,54.1988,54.1988,54.1718,54.1786,38037.0
2015-12-01 11:05:00,80.12,80.12,80.01,80.02,44432.0,54.1786,54.1786,54.1042,54.1109,44432.0
2015-12-01 11:10:00,80.02,80.05,79.99,80.04,27116.0,54.1109,54.1312,54.0907,54.1245,27116.0
2015-12-01 11:15:00,80.05,80.07,80.02,80.05,25418.0,54.1312,54.1448,54.1109,54.1312,25418.0
2015-12-01 11:20:00,80.05,80.14,80.03,80.09,30699.0,54.1312,54.1921,54.1177,54.1583,30699.0
2015-12-01 11:25:00,80.09,80.1,79.99,80.03,75787.0,54.1583,54.165,54.0907,54.1177,75787.0
2015-12-01 11:30:00,80.04,80.11,80.01,80.05,36827.0,54.1245,54.1718,54.1042,54.1312,36827.0
2015-12-01 11:35:00,80.03,80.04,80.0,80.01,56170.0,54.1177,54.1245,54.0974,54.1042,56170.0
2015-12-01 11:40:00,80.01,80.1,80.0,80.1,21638.0,54.1042,54.165,54.0974,54.165,21638.0
2015-12-01 11:45:00,80.11,80.12,80.03,80.07,35647.0,54.1718,54.1786,54.1177,54.1448,35647.0
2015-12-01 11:50:00,80.08,80.13,80.08,80.11,22582.0,54.1515,54.1853,54.1515,54.1718,22582.0
2015-12-01 11:55:00,80.12,80.13,80.08,80.13,21852.0,54.1786,54.1853,54.1515,54.1853,21852.0
2015-12-01 12:00:00,80.14,80.19,80.1,80.11,20163.0,54.1921,54.2259,54.165,54.1718,20163.0
2015-12-01 12:05:00,80.12,80.16,80.09,80.14,25957.0,54.1786,54.2056,54.1583,54.1921,25957.0
2015-12-01 12:10:00,80.15,80.2,80.13,80.17,21834.0,54.1988,54.2327,54.1853,54.2124,21834.0
2015-12-01 12:15:00,80.18,80.18,80.09,80.09,43762.0,54.2191,54.2191,54.1583,54.1583,43762.0
2015-12-01 12:20:00,80.09,80.16,80.08,80.16,15334.0,54.1583,54.2056,54.1515,54.2056,15334.0
2015-12-01 12:25:00,80.15,80.16,80.08,80.1,26212.0,54.1988,54.2056,54.1515,54.165,26212.0
2015-12-01 12:30:00,80.11,80.15,80.09,80.1,13830.0,54.1718,54.1988,54.1583,54.165,13830.0
2015-12-01 12:35:00,80.1,80.13,80.07,80.07,12311.0,54.165,54.1853,54.1448,54.1448,12311.0
2015-12-01 12:40:00,80.07,80.16,80.07,80.09,12290.0,54.1448,54.2056,54.1448,54.1583,12290.0
2015-12-01 12:45:00,80.1,80.15,80.08,80.15,27298.0,54.165,54.1988,54.1515,54.1988,27298.0
2015-12-01 12:50:00,80.14,80.2,80.12,80.2,22898.0,54.1921,54.2327,54.1786,54.2327,22898.0
2015-12-01 12:55:00,80.2,80.2,80.15,80.16,16953.0,54.2327,54.2327,54.1988,54.2056,16953.0
2015-12-01 13:00:00,80.16,80.18,80.1,80.14,17048.0,54.2056,54.2191,54.165,54.1921,17048.0
2015-12-01 13:05:00,80.13,80.13,80.09,80.13,20255.0,54.1853,54.1853,54.1583,54.1853,20255.0
2015-12-01 13:10:00,80.13,80.13,80.06,80.06,17592.0,54.1853,54.1853,54.138,54.138,17592.0
2015-12-01 13:15:00,80.06,80.08,80.03,80.04,22774.0,54.138,54.1515,54.1177,54.1245,22774.0
2015-12-01 13:20:00,80.05,80.07,80.0,80.01,28540.0,54.1312,54.1448,54.0974,54.1042,28540.0
2015-12-01 13:25:00,80.01,80.03,79.99,80.0,16972.0,54.1042,54.1177,54.0907,54.0974,16972.0
2015-12-01 13:30:00,79.99,80.06,79.98,80.04,26191.0,54.0907,54.138,54.0839,54.1245,26191.0
2015-12-01 13:35:00,80.04,80.08,80.01,80.06,58174.0,54.1245,54.1515,54.1042,54.138,58174.0
2015-12-01 13:40:00,80.06,80.09,80.03,80.06,27173.0,54.138,54.1583,54.1177,54.138,27173.0
2015-12-01 13:45:00,80.07,80.07,79.99,80.03,41054.0,54.1448,54.1448,54.0907,54.1177,41054.0
2015-12-01 13:50:00,80.02,80.04,79.98,80.01,28443.0,54.1109,54.1245,54.0839,54.1042,28443.0
2015-12-01 13:55:00,80.0,80.02,79.98,80.0,30770.0,54.0974,54.1109,54.0839,54.0974,30770.0
2015-12-01 14:00:00,80.0,80.04,79.98,80.03,21164.0,54.0974,54.1245,54.0839,54.1177,21164.0
2015-12-01 14:05:00,80.03,80.07,80.0,80.0,39110.0,54.1177,54.1448,54.0974,54.0974,39110.0
2015-12-01 14:10:00,80.01,80.09,80.0,80.09,26682.0,54.1042,54.1583,54.0974,54.1583,26682.0
2015-12-01 14:15:00,80.08,80.14,80.06,80.12,32079.0,54.1515,54.1921,54.138,54.1786,32079.0
2015-12-01 14:20:00,80.13,80.22,80.13,80.19,29445.0,54.1853,54.2462,54.1853,54.2259,29445.0
2015-12-01 14:25:00,80.2,80.22,80.14,80.2,25437.0,54.2327,54.2462,54.1921,54.2327,25437.0
2015-12-01 14:30:00,80.2,80.23,80.18,80.22,37730.0,54.2327,54.2529,54.2191,54.2462,37730.0
2015-12-01 14:35:00,80.21,80.24,80.17,80.2,19255.0,54.2394,54.2597,54.2124,54.2327,19255.0
2015-12-01 14:40:00,80.2,80.28,80.17,80.28,39441.0,54.2327,54.2868,54.2124,54.2868,39441.0
2015-12-01 14:45:00,80.29,80.31,80.26,80.28,24601.0,54.2935,54.307,54.2732,54.2868,24601.0
2015-12-01 14:50:00,80.27,80.29,80.22,80.25,42761.0,54.28,54.2935,54.2462,54.2665,42761.0
2015-12-01 14:55:00,80.25,80.29,80.22,80.24,65404.0,54.2665,54.2935,54.2462,54.2597,65404.0
2015-12-01 15:00:00,80.26,80.27,80.19,80.2,39658.0,54.2732,54.28,54.2259,54.2327,39658.0
2015-12-01 15:05:00,80.19,80.25,80.17,80.25,22230.0,54.2259,54.2665,54.2124,54.2665,22230.0
2015-12-01 15:10:00,80.25,80.25,80.21,80.24,35225.0,54.2665,54.2665,54.2394,54.2597,35225.0
2015-12-01 15:15:00,80.25,80.31,80.21,80.31,44154.0,54.2665,54.307,54.2394,54.307,44154.0
2015-12-01 15:20:00,80.29,80.34,80.24,80.34,212236.0,54.2935,54.3273,54.2597,54.3273,212236.0
2015-12-01 15:25:00,80.34,80.34,80.28,80.31,67706.0,54.3273,54.3273,54.2868,54.307,67706.0
2015-12-01 15:30:00,80.32,80.37,80.29,80.35,71463.0,54.3138,54.3476,54.2935,54.3341,71463.0
2015-12-01 15:35:00,80.34,80.38,80.28,80.3,52016.0,54.3273,54.3544,54.2868,54.3003,52016.0
2015-12-01 15:40:00,80.3,80.42,80.29,80.41,52562.0,54.3003,54.3814,54.2935,54.3747,52562.0
2015-12-01 15:45:00,80.42,80.45,80.41,80.44,51549.0,54.3814,54.4017,54.3747,54.395,51549.0
2015-12-01 15:50:00,80.45,80.47,80.41,80.47,46423.0,54.4017,54.4152,54.3747,54.4152,46423.0
2015-12-01 15:55:00,80.47,80.52,80.44,80.47,174498.0,54.4152,54.4491,54.395,54.4152,174498.0
2015-12-02 09:30:00,80.26,80.31,80.04,80.06,132859.0,54.2732,54.307,54.1245,54.138,132859.0
2015-12-02 09:35:00,80.08,80.19,80.07,80.16,78748.0,54.1515,54.2259,54.1448,54.2056,78748.0
2015-12-02 09:40:00,80.16,80.17,80.07,80.07,58478.0,54.2056,54.2124,54.1448,54.1448,58478.0
2015-12-02 09:45:00,80.06,80.09,80.01,80.05,108238.0,54.138,54.1583,54.1042,54.1312,108238.0
2015-12-02 09:50:00,80.04,80.05,79.88,79.89,103104.0,54.1245,54.1312,54.0163,54.023,103104.0
2015-12-02 09:55:00,79.89,79.99,79.88,79.97,52519.0,54.023,54.0907,54.0163,54.0771,52519.0
2015-12-02 10:00:00,79.98,80.12,79.98,80.05,95572.0,54.0839,54.1786,54.0839,54.1312,95572.0
2015-12-02 10:05:00,80.06,80.09,79.99,80.03,47424.0,54.138,54.1583,54.0907,54.1177,47424.0
2015-12-02 10:10:00,80.02,80.04,79.98,80.02,34613.0,54.1109,54.1245,54.0839,54.1109,34613.0
2015-12-02 10:15:00,80.02,80.07,80.0,80.03,58579.0,54.1109,54.1448,54.0974,54.1177,58579.0
2015-12-02 10:20:00,80.03,80.05,79.96,80.04,29250.0,54.1177,54.1312,54.0704,54.1245,29250.0
2015-12-02 10:25:00,80.03,80.14,80.0,80.13,577248.0,54.1177,54.1921,54.0974,54.1853,577248.0
2015-12-02 10:30:00,80.13,80.16,80.09,80.14,228054.0,54.1853,54.2056,54.1583,54.1921,228054.0
2015-12-02 10:35:00,80.12,80.26,80.12,80.24,47899.0,54.1786,54.2732,54.1786,54.2597,47899.0
2015-12-02 10:40:00,80.23,80.29,80.22,80.29,45056.0,54.2529,54.2935,54.2462,54.2935,45056.0
2015-12-02 10:45:00,80.29,80.34,80.23,80.28,45198.0,54.2935,54.3273,54.2529,54.2868,45198.0
2015-12-02 10:50:00,80.28,80.36,80.27,80.36,41561.0,54.2868,54.3409,54.28,54.3409,41561.0
2015-12-02 10:55:00,80.36,80.37,80.32,80.34,33365.0,54.3409,54.3476,54.3138,54.3273,33365.0
2015-12-02 11:00:00,80.33,80.37,80.23,80.29,55037.0,54.3206,54.3476,54.2529,54.2935,55037.0
2015-12-02 11:05:00,80.29,80.29,80.21,80.23,36423.0,54.2935,54.2935,54.2394,54.2529,36423.0
2015-12-02 11:10:00,80.23,80.27,80.19,80.2,34612.0,54.2529,54.28,54.2259,54.2327,34612.0
2015-12-02 11:15:00,80.2,80.21,80.12,80.13,29393.0,54.2327,54.2394,54.1786,54.1853,29393.0
2015-12-02 11:20:00,80.12,80.19,80.12,80.17,29591.0,54.1786,54.2259,54.1786,54.2124,29591.0
2015-12-02 11:25:00,80.17,80.22,80.15,80.16,24615.0,54.2124,54.2462,54.1988,54.2056,24615.0
2015-12-02 11:30:00,80.16,80.17,80.08,80.09,22711.0,54.2056,54.2124,54.1515,54.1583,22711.0
2015-12-02 11:35:00,80.1,80.14,80.08,80.13,18232.0,54.165,54.1921,54.1515,54.1853,18232.0
2015-12-02 11:40:00,80.16,80.17,80.11,80.12,32827.0,54.2056,54.2124,54.1718,54.1786,32827.0
2015-12-02 11:45:00,80.12,80.15,80.09,80.15,18706.0,54.1786,54.1988,54.1583,54.1988,18706.0
2015-12-02 11:50:00,80.15,80.21,80.14,80.18,27387.0,54.1988,54.2394,54.1921,54.2191,27387.0
2015-12-02 11:55:00,80.18,80.21,80.16,80.17,16051.0,54.2191,54.2394,54.2056,54.2124,16051.0
2015-12-02 12:00:00,80.16,80.18,80.11,80.13,29104.0,54.2056,54.2191,54.1718,54.1853,29104.0
2015-12-02 12:05:00,80.13,80.13,79.99,80.0,27838.0,54.1853,54.1853,54.0907,54.0974,27838.0
2015-12-02 12:10:00,79.99,80.02,79.97,80.0,20065.0,54.0907,54.1109,54.0771,54.0974,20065.0
2015-12-02 12:15:00,80.01,80.02,79.95,79.97,32987.0,54.1042,54.1109,54.0636,54.0771,32987.0
2015-12-02 12:20:00,79.97,79.98,79.9,79.93,39254.0,54.0771,54.0839,54.0298,54.0501,39254.0
2015-12-02 12:25:00,79.93,79.99,79.84,79.97,45861.0,54.0501,54.0907,53.9892,54.0771,45861.0
2015-12-02 12:30:00,79.97,79.98,79.87,79.92,70233.0,54.0771,54.0839,54.0095,54.0433,70233.0
2015-12-02 12:35:00,79.91,80.02,79.9,79.98,29098.0,54.0366,54.1109,54.0298,54.0839,29098.0
2015-12-02 12:40:00,79.98,80.01,79.97,80.01,30060.0,54.0839,54.1042,54.0771,54.1042,30060.0
2015-12-02 12:45:00,80.0,80.01,79.94,79.94,61158.0,54.0974,54.1042,54.0568,54.0568,61158.0
2015-12-02 12:50:00,79.95,79.96,79.82,79.82,41978.0,54.0636,54.0704,53.9757,53.9757,41978.0
2015-12-02 12:55:00,79.82,79.82,79.69,79.7,85689.0,53.9757,53.9757,53.8878,53.8946,85689.0
2015-12-02 13:00:00,79.71,79.71,79.63,79.63,54683.0,53.9013,53.9013,53.8472,53.8472,54683.0
2015-12-02 13:05:00,79.63,79.64,79.58,79.62,67139.0,53.8472,53.854,53.8134,53.8405,67139.0
2015-12-02 13:10:00,79.63,79.75,79.63,79.73,20858.0,53.8472,53.9284,53.8472,53.9148,20858.0
2015-12-02 13:15:00,79.73,79.77,79.72,79.73,25932.0,53.9148,53.9419,53.9081,53.9148,25932.0
2015-12-02 13:20:00,79.74,79.76,79.71,79.75,52079.0,53.9216,53.9351,53.9013,53.9284,52079.0
2015-12-02 13:25:00,79.77,79.89,79.76,79.89,25557.0,53.9419,54.023,53.9351,54.023,25557.0
2015-12-02 13:30:00,79.9,79.93,79.81,79.83,63102.0,54.0298,54.0501,53.9689,53.9825,63102.0
2015-12-02 13:35:00,79.81,79.83,79.77,79.78,25898.0,53.9689,53.9825,53.9419,53.9486,25898.0
2015-12-02 13:40:00,79.79,79.79,79.69,79.7,60138.0,53.9554,53.9554,53.8878,53.8946,60138.0
2015-12-02 13:45:00,79.7,79.74,79.66,79.73,24287.0,53.8946,53.9216,53.8675,53.9148,24287.0
2015-12-02 13:50:00,79.72,79.73,79.66,79.69,28532.0,53.9081,53.9148,53.8675,53.8878,28532.0
2015-12-02 13:55:00,79.69,79.75,79.67,79.71,21324.0,53.8878,53.9284,53.8743,53.9013,21324.0
2015-12-02 14:00:00,79.7,79.72,79.54,79.55,48798.0,53.8946,53.9081,53.7864,53.7931,48798.0
2015-12-02 14:05:00,79.55,79.57,79.46,79.5,166774.0,53.7931,53.8066,53.7323,53.7593,166774.0
2015-12-02 14:10:00,79.5,79.5,79.42,79.46,92348.0,53.7593,53.7593,53.7052,53.7323,92348.0
2015-12-02 14:15:00,79.45,79.48,79.38,79.42,121099.0,53.7255,53.7458,53.6782,53.7052,121099.0
2015-12-02 14:20:00,79.42,79.48,79.41,79.45,177104.0,53.7052,53.7458,53.6984,53.7255,177104.0
2015-12-02 14:25:00,79.44,79.46,79.38,79.41,76014.0,53.7187,53.7323,53.6782,53.6984,76014.0
2015-12-02 14:30:00,79.41,79.42,79.37,79.39,44248.0,53.6984,53.7052,53.6714,53.6849,44248.0
2015-12-02 14:35:00,79.38,79.41,79.35,79.37,37712.0,53.6782,53.6984,53.6579,53.6714,37712.0
2015-12-02 14:40:00,79.35,79.35,79.24,79.27,33604.0,53.6579,53.6579,53.5835,53.6038,33604.0
2015-12-02 14:45:00,79.27,79.27,79.14,79.25,40749.0,53.6038,53.6038,53.5159,53.5903,40749.0
2015-12-02 14:50:00,79.24,79.29,79.23,79.26,35216.0,53.5835,53.6173,53.5767,53.597,35216.0
2015-12-02 14:55:00,79.26,79.26,79.19,79.24,76664.0,53.597,53.597,53.5497,53.5835,76664.0
2015-12-02 15:00:00,79.23,79.27,79.19,79.25,34870.0,53.5767,53.6038,53.5497,53.5903,34870.0
2015-12-02 15:05:00,79.26,79.29,79.21,79.22,46902.0,53.597,53.6173,53.5632,53.57,46902.0
2015-12-02 15:10:00,79.22,79.27,79.19,79.2,38059.0,53.57,53.6038,53.5497,53.5564,38059.0
2015-12-02 15:15:00,79.22,79.27,79.18,79.26,56200.0,53.57,53.6038,53.5429,53.597,56200.0
2015-12-02 15:20:00,79.26,79.26,79.2,79.22,43159.0,53.597,53.597,53.5564,53.57,43159.0
2015-12-02 15:25:00,79.22,79.26,79.15,79.15,80545.0,53.57,53.597,53.5226,53.5226,80545.0
2015-12-02 15:30:00,79.15,79.19,79.13,79.17,132940.0,53.5226,53.5497,53.5091,53.5362,132940.0
2015-12-02 15:35:00,79.17,79.18,79.05,79.06,137886.0,53.5362,53.5429,53.455,53.4618,137886.0
2015-12-02 15:40:00,79.05,79.08,78.97,78.97,61973.0,53.455,53.4753,53.4009,53.4009,61973.0
2015-12-02 15:45:00,78.97,78.97,78.75,78.75,116475.0,53.4009,53.4009,53.2521,53.2521,116475.0
2015-12-02 15:50:00,78.75,78.83,78.73,78.82,96474.0,53.2521,53.3062,53.2386,53.2995,96474.0
2015-12-02 15:55:00,78.83,78.87,78.78,78.86,203974.0,53.3062,53.3333,53.2724,53.3265,203974.0
2015-12-03 09:30:00,78.73,78.85,78.56,78.65,145392.0,53.2386,53.3198,53.1237,53.1845,145392.0
2015-12-03 09:35:00,78.67,78.72,78.34,78.36,55479.0,53.198,53.2319,52.9749,52.9884,55479.0
2015-12-03 09:40:00,78.38,78.6,78.37,78.41,92536.0,53.0019,53.1507,52.9952,53.0222,92536.0
2015-12-03 09:45:00,78.41,78.42,78.22,78.29,64575.0,53.0222,53.029,52.8937,52.9411,64575.0
2015-12-03 09:50:00,78.3,78.42,78.28,78.33,84304.0,52.9478,53.029,52.9343,52.9681,84304.0
2015-12-03 09:55:00,78.34,78.42,78.08,78.11,74740.0,52.9749,53.029,52.7991,52.8194,74740.0
2015-12-03 10:00:00,78.11,78.12,77.99,78.05,187256.0,52.8194,52.8261,52.7382,52.7788,187256.0
2015-12-03 10:05:00,78.03,78.04,77.95,77.97,55226.0,52.7653,52.772,52.7112,52.7247,55226.0
2015-12-03 10:10:00,77.97,78.09,77.96,78.09,97143.0,52.7247,52.8058,52.7179,52.8058,97143.0
2015-12-03 10:15:00,78.08,78.12,77.97,77.98,52101.0,52.7991,52.8261,52.7247,52.7315,52101.0
2015-12-03 10:20:00,77.97,77.98,77.9,77.96,44618.0,52.7247,52.7315,52.6774,52.7179,44618.0
2015-12-03 10:25:00,77.96,78.03,77.94,77.96,45262.0,52.7179,52.7653,52.7044,52.7179,45262.0
2015-12-03 10:30:00,77.95,78.08,77.91,78.03,38273.0,52.7112,52.7991,52.6841,52.7653,38273.0
2015-12-03 10:35:00,78.03,78.03,77.88,77.88,29547.0,52.7653,52.7653,52.6638,52.6638,29547.0
2015-12-03 10:40:00,77.88,78.03,77.88,78.03,31594.0,52.6638,52.7653,52.6638,52.7653,31594.0
2015-12-03 10:45:00,78.04,78.12,77.99,78.11,72921.0,52.772,52.8261,52.7382,52.8194,72921.0
2015-12-03 10:50:00,78.12,78.14,78.04,78.04,22211.0,52.8261,52.8397,52.772,52.772,22211.0
2015-12-03 10:55:00,78.04,78.08,77.98,77.98,26433.0,52.772,52.7991,52.7315,52.7315,26433.0
2015-12-03 11:00:00,77.98,78.0,77.93,77.98,35335.0,52.7315,52.745,52.6976,52.7315,35335.0
2015-12-03 11:05:00,77.99,78.17,77.96,78.17,36553.0,52.7382,52.8599,52.7179,52.8599,36553.0
2015-12-03 11:10:00,78.18,78.28,78.17,78.25,20437.0,52.8667,52.9343,52.8599,52.914,20437.0
2015-12-03 11:15:00,78.29,78.29,78.17,78.2,242901.0,52.9411,52.9411,52.8599,52.8802,242901.0
2015-12-03 11:20:00,78.2,78.26,78.18,78.19,33776.0,52.8802,52.9208,52.8667,52.8735,33776.0
2015-12-03 11:25:00,78.18,78.31,78.18,78.29,28670.0,52.8667,52.9546,52.8667,52.9411,28670.0
2015-12-03 11:30:00,78.29,78.31,78.12,78.14,28301.0,52.9411,52.9546,52.8261,52.8397,28301.0
2015-12-03 11:35:00,78.15,78.16,78.03,78.06,19965.0,52.8464,52.8532,52.7653,52.7856,19965.0
2015-12-03 11:40:00,78.06,78.15,78.05,78.07,14702.0,52.7856,52.8464,52.7788,52.7923,14702.0
2015-12-03 11:45:00,78.09,78.19,78.09,78.17,59091.0,52.8058,52.8735,52.8058,52.8599,59091.0
2015-12-03 11:50:00,78.19,78.25,78.17,78.22,12574.0,52.8735,52.914,52.8599,52.8937,12574.0
2015-12-03 11:55:00,78.22,78.24,78.15,78.16,21202.0,52.8937,52.9073,52.8464,52.8532,21202.0
2015-12-03 12:00:00,78.16,78.2,78.07,78.11,19256.0,52.8532,52.8802,52.7923,52.8194,19256.0
2015-12-03 12:05:00,78.11,78.12,77.96,77.97,20841.0,52.8194,52.8261,52.7179,52.7247,20841.0
2015-12-03 12:10:00,77.98,77.99,77.92,77.94,36012.0,52.7315,52.7382,52.6909,52.7044,36012.0
2015-12-03 12:15:00,77.93,77.98,77.93,77.96,10490.0,52.6976,52.7315,52.6976,52.7179,10490.0
2015-12-03 12:20:00,77.97,77.99,77.91,77.91,32894.0,52.7247,52.7382,52.6841,52.6841,32894.0
2015-12-03 12:25:00,77.92,77.97,77.88,77.97,31684.0,52.6909,52.7247,52.6638,52.7247,31684.0
2015-12-03 12:30:00,77.96,77.96,77.88,77.91,23391.0,52.7179,52.7179,52.6638,52.6841,23391.0
2015-12-03 12:35:00,77.91,77.97,77.9,77.96,31426.0,52.6841,52.7247,52.6774,52.7179,31426.0
2015-12-03 12:40:00,77.96,77.98,77.9,77.93,17539.0,52.7179,52.7315,52.6774,52.6976,17539.0
2015-12-03 12:45:00,77.93,77.98,77.9,77.91,33925.0,52.6976,52.7315,52.6774,52.6841,33925.0
2015-12-03 12:50:00,77.91,77.96,77.9,77.94,35547.0,52.6841,52.7179,52.6774,52.7044,35547.0
2015-12-03 12:55:00,77.94,77.94,77.87,77.9,27318.0,52.7044,52.7044,52.6571,52.6774,27318.0
2015-12-03 13:00:00,77.88,77.9,77.84,77.89,72439.0,52.6638,52.6774,52.6368,52.6706,72439.0
2015-12-03 13:05:00,77.92,77.93,77.86,77.9,19662.0,52.6909,52.6976,52.6503,52.6774,19662.0
2015-12-03 13:10:00,77.9,77.94,77.87,77.89,74920.0,52.6774,52.7044,52.6571,52.6706,74920.0
2015-12-03 13:15:00,77.89,77.96,77.85,77.92,23569.0,52.6706,52.7179,52.6435,52.6909,23569.0
2015-12-03 13:20:00,77.93,78.01,77.89,78.01,22346.0,52.6976,52.7517,52.6706,52.7517,22346.0
2015-12-03 13:25:00,78.01,78.1,77.98,78.0,29140.0,52.7517,52.8126,52.7315,52.745,29140.0
2015-12-03 13:30:00,77.99,78.0,77.95,77.99,24764.0,52.7382,52.745,52.7112,52.7382,24764.0
2015-12-03 13:35:00,78.0,78.01,77.91,77.92,32332.0,52.745,52.7517,52.6841,52.6909,32332.0
2015-12-03 13:40:00,77.9,77.91,77.87,77.9,14259.0,52.6774,52.6841,52.6571,52.6774,14259.0
2015-12-03 13:45:00,77.91,77.91,77.78,77.8,14111.0,52.6841,52.6841,52.5962,52.6097,14111.0
2015-12-03 13:50:00,77.8,77.85,77.77,77.8,47005.0,52.6097,52.6435,52.5895,52.6097,47005.0
2015-12-03 13:55:00,77.79,77.79,77.68,77.7,67421.0,52.603,52.603,52.5286,52.5421,67421.0
2015-12-03 14:00:00,77.71,77.71,77.58,77.63,56304.0,52.5489,52.5489,52.461,52.4948,56304.0
2015-12-03 14:05:00,77.61,77.67,77.59,77.62,111241.0,52.4813,52.5218,52.4677,52.488,111241.0
2015-12-03 14:10:00,77.62,77.71,77.61,77.67,39391.0,52.488,52.5489,52.4813,52.5218,39391.0
2015-12-03 14:15:00,77.65,77.67,77.58,77.61,19156.0,52.5083,52.5218,52.461,52.4813,19156.0
2015-12-03 14:20:00,77.61,77.62,77.56,77.59,28386.0,52.4813,52.488,52.4474,52.4677,28386.0
2015-12-03 14:25:00,77.59,77.67,77.57,77.6,30771.0,52.4677,52.5218,52.4542,52.4745,30771.0
2015-12-03 14:30:00,77.59,77.61,77.51,77.54,41477.0,52.4677,52.4813,52.4136,52.4339,41477.0
2015-12-03 14:35:00,77.53,77.58,77.5,77.53,29603.0,52.4272,52.461,52.4069,52.4272,29603.0
2015-12-03 14:40:00,77.53,77.55,77.42,77.5,54855.0,52.4272,52.4407,52.3528,52.4069,54855.0
2015-12-03 14:45:00,77.5,77.56,77.45,77.54,120900.0,52.4069,52.4474,52.3731,52.4339,120900.0
2015-12-03 14:50:00,77.53,77.56,77.5,77.51,141861.0,52.4272,52.4474,52.4069,52.4136,141861.0
2015-12-03 14:55:00,77.51,77.62,77.51,77.61,76920.0,52.4136,52.488,52.4136,52.4813,76920.0
2015-12-03 15:00:00,77.62,77.71,77.6,77.69,75260.0,52.488,52.5489,52.4745,52.5354,75260.0
2015-12-03 15:05:00,77.68,77.75,77.65,77.72,143181.0,52.5286,52.5759,52.5083,52.5556,143181.0
2015-12-03 15:10:00,77.72,77.75,77.66,77.68,29190.0,52.5556,52.5759,52.5151,52.5286,29190.0
2015-12-03 15:15:00,77.68,77.68,77.6,77.61,44045.0,52.5286,52.5286,52.4745,52.4813,44045.0
2015-12-03 15:20:00,77.61,77.71,77.56,77.71,34500.0,52.4813,52.5489,52.4474,52.5489,34500.0
2015-12-03 15:25:00,77.7,77.7,77.56,77.57,30874.0,52.5421,52.5421,52.4474,52.4542,30874.0
2015-12-03 15:30:00,77.57,77.57,77.4,77.49,73243.0,52.4542,52.4542,52.3393,52.4001,73243.0
2015-12-03 15:35:00,77.49,77.65,77.48,77.64,50726.0,52.4001,52.5083,52.3933,52.5015,50726.0
2015-12-03 15:40:00,77.65,77.65,77.51,77.52,73424.0,52.5083,52.5083,52.4136,52.4204,73424.0
2015-12-03 15:45:00,77.51,77.57,77.45,77.56,70011.0,52.4136,52.4542,52.3731,52.4474,70011.0
2015-12-03 15:50:00,77.56,77.67,77.52,77.66,87022.0,52.4474,52.5218,52.4204,52.5151,87022.0
2015-12-03 15:55:00,77.65,77.67,77.57,77.63,192560.0,52.5083,52.5218,52.4542,52.4948,192560.0
2015-12-04 09:30:00,77.68,78.38,77.65,78.16,53385.0,52.5286,53.0019,52.5083,52.8532,53385.0
2015-12-04 09:35:00,78.2,78.3,78.08,78.3,38826.0,52.8802,52.9478,52.7991,52.9478,38826.0
2015-12-04 09:40:00,78.31,78.56,78.29,78.45,48788.0,52.9546,53.1237,52.9411,53.0493,48788.0
2015-12-04 09:45:00,78.47,78.74,78.43,78.73,43011.0,53.0628,53.2454,53.0358,53.2386,43011.0
2015-12-04 09:50:00,78.71,78.97,78.71,78.96,77713.0,53.2251,53.4009,53.2251,53.3942,77713.0
2015-12-04 09:55:00,78.96,78.99,78.85,78.87,54062.0,53.3942,53.4144,53.3198,53.3333,54062.0
2015-12-04 10:00:00,78.91,78.92,78.75,78.79,76373.0,53.3603,53.3671,53.2521,53.2792,76373.0
2015-12-04 10:05:00,78.79,78.79,78.65,78.71,38479.0,53.2792,53.2792,53.1845,53.2251,38479.0
2015-12-04 10:10:00,78.71,78.9,78.71,78.9,94378.0,53.2251,53.3536,53.2251,53.3536,94378.0
2015-12-04 10:15:00,78.89,78.94,78.81,78.91,84395.0,53.3468,53.3806,53.2927,53.3603,84395.0
2015-12-04 10:20:00,78.92,78.98,78.9,78.94,56762.0,53.3671,53.4077,53.3536,53.3806,56762.0
2015-12-04 10:25:00,78.95,79.06,78.94,79.0,69740.0,53.3874,53.4618,53.3806,53.4212,69740.0
2015-12-04 10:30:00,79.0,79.2,78.98,79.17,37147.0,53.4212,53.5564,53.4077,53.5362,37147.0
2015-12-04 10:35:00,79.17,79.29,79.15,79.26,37767.0,53.5362,53.6173,53.5226,53.597,37767.0
2015-12-04 10:40:00,79.25,79.26,79.07,79.08,56000.0,53.5903,53.597,53.4685,53.4753,56000.0
2015-12-04 10:45:00,79.08,79.12,78.99,79.05,52218.0,53.4753,53.5023,53.4144,53.455,52218.0
2015-12-04 10:50:00,79.06,79.07,78.93,78.93,41705.0,53.4618,53.4685,53.3739,53.3739,41705.0
2015-12-04 10:55:00,78.93,79.03,78.91,79.0,25945.0,53.3739,53.4415,53.3603,53.4212,25945.0
2015-12-04 11:00:00,79.0,79.01,78.92,78.94,19665.0,53.4212,53.428,53.3671,53.3806,19665.0
2015-12-04 11:05:00,78.95,79.03,78.88,78.91,44227.0,53.3874,53.4415,53.3401,53.3603,44227.0
2015-12-04 11:10:00,78.91,78.97,78.87,78.93,30708.0,53.3603,53.4009,53.3333,53.3739,30708.0
2015-12-04 11:15:00,78.94,78.97,78.92,78.95,19120.0,53.3806,53.4009,53.3671,53.3874,19120.0
2015-12-04 11:20:00,78.96,78.96,78.89,78.91,22475.0,53.3942,53.3942,53.3468,53.3603,22475.0
2015-12-04 11:25:00,78.91,78.96,78.84,78.85,26720.0,53.3603,53.3942,53.313,53.3198,26720.0
2015-12-04 11:30:00,78.86,78.9,78.82,78.85,86311.0,53.3265,53.3536,53.2995,53.3198,86311.0
2015-12-04 11:35:00,78.84,78.91,78.83,78.87,24910.0,53.313,53.3603,53.3062,53.3333,24910.0
2015-12-04 11:40:00,78.86,78.87,78.77,78.82,20180.0,53.3265,53.3333,53.2657,53.2995,20180.0
2015-12-04 11:45:00,78.82,78.83,78.66,78.67,35915.0,53.2995,53.3062,53.1913,53.198,35915.0
2015-12-04 11:50:00,78.68,78.72,78.62,78.62,94830.0,53.2048,53.2319,53.1642,53.1642,94830.0
2015-12-04 11:55:00,78.61,78.67,78.59,78.66,107978.0,53.1575,53.198,53.144,53.1913,107978.0
2015-12-04 12:00:00,78.66,78.68,78.52,78.53,22072.0,53.1913,53.2048,53.0966,53.1034,22072.0
2015-12-04 12:05:00,78.54,78.65,78.54,78.6,36250.0,53.1101,53.1845,53.1101,53.1507,36250.0
2015-12-04 12:10:00,78.6,78.73,78.6,78.72,14592.0,53.1507,53.2386,53.1507,53.2319,14592.0
2015-12-04 12:15:00,78.7,78.7,78.62,78.62,9182.0,53.2183,53.2183,53.1642,53.1642,9182.0
2015-12-04 12:20:00,78.63,78.68,78.62,78.65,23679.0,53.171,53.2048,53.1642,53.1845,23679.0
2015-12-04 12:25:00,78.66,78.71,78.58,78.61,14790.0,53.1913,53.2251,53.1372,53.1575,14790.0
2015-12-04 12:30:00,78.62,78.73,78.6,78.73,22361.0,53.1642,53.2386,53.1507,53.2386,22361.0
2015-12-04 12:35:00,78.73,78.8,78.72,78.78,33978.0,53.2386,53.286,53.2319,53.2724,33978.0
2015-12-04 12:40:00,78.78,78.87,78.78,78.82,28234.0,53.2724,53.3333,53.2724,53.2995,28234.0
2015-12-04 12:45:00,78.83,78.9,78.81,78.9,16459.0,53.3062,53.3536,53.2927,53.3536,16459.0
2015-12-04 12:50:00,78.9,78.91,78.8,78.82,22714.0,53.3536,53.3603,53.286,53.2995,22714.0
2015-12-04 12:55:00,78.82,78.99,78.81,78.91,56340.0,53.2995,53.4144,53.2927,53.3603,56340.0
2015-12-04 13:00:00,78.93,79.04,78.92,79.03,30723.0,53.3739,53.4482,53.3671,53.4415,30723.0
2015-12-04 13:05:00,79.03,79.13,78.99,79.13,49690.0,53.4415,53.5091,53.4144,53.5091,49690.0
2015-12-04 13:10:00,79.13,79.19,79.06,79.16,25592.0,53.5091,53.5497,53.4618,53.5294,25592.0
2015-12-04 13:15:00,79.17,79.19,79.07,79.13,37556.0,53.5362,53.5497,53.4685,53.5091,37556.0
2015-12-04 13:20:00,79.12,79.16,79.04,79.04,23442.0,53.5023,53.5294,53.4482,53.4482,23442.0
2015-12-04 13:25:00,79.03,79.04,78.98,79.01,24863.0,53.4415,53.4482,53.4077,53.428,24863.0
2015-12-04 13:30:00,79.0,79.02,78.9,78.9,53510.0,53.4212,53.4347,53.3536,53.3536,53510.0
2015-12-04 13:35:00,78.89,78.94,78.88,78.94,43222.0,53.3468,53.3806,53.3401,53.3806,43222.0
2015-12-04 13:40:00,78.95,78.97,78.88,78.97,30839.0,53.3874,53.4009,53.3401,53.4009,30839.0
2015-12-04 13:45:00,78.98,78.98,78.84,78.86,24172.0,53.4077,53.4077,53.313,53.3265,24172.0
2015-12-04 13:50:00,78.86,78.87,78.79,78.83,35761.0,53.3265,53.3333,53.2792,53.3062,35761.0
2015-12-04 13:55:00,78.84,78.85,78.78,78.8,24752.0,53.313,53.3198,53.2724,53.286,24752.0
2015-12-04 14:00:00,78.8,78.81,78.73,78.79,28189.0,53.286,53.2927,53.2386,53.2792,28189.0
2015-12-04 14:05:00,78.83,78.88,78.8,78.82,29804.0,53.3062,53.3401,53.286,53.2995,29804.0
2015-12-04 14:10:00,78.81,78.84,78.74,78.76,119607.0,53.2927,53.313,53.2454,53.2589,119607.0
2015-12-04 14:15:00,78.75,78.76,78.63,78.63,23978.0,53.2521,53.2589,53.171,53.171,23978.0
2015-12-04 14:20:00,78.62,78.73,78.62,78.7,19782.0,53.1642,53.2386,53.1642,53.2183,19782.0
2015-12-04 14:25:00,78.7,78.83,78.67,78.83,32913.0,53.2183,53.3062,53.198,53.3062,32913.0
2015-12-04 14:30:00,78.82,78.86,78.76,78.8,40893.0,53.2995,53.3265,53.2589,53.286,40893.0
2015-12-04 14:35:00,78.81,78.93,78.8,78.87,32067.0,53.2927,53.3739,53.286,53.3333,32067.0
2015-12-04 14:40:00,78.87,78.92,78.84,78.92,26771.0,53.3333,53.3671,53.313,53.3671,26771.0
2015-12-04 14:45:00,78.93,78.98,78.92,78.96,20714.0,53.3739,53.4077,53.3671,53.3942,20714.0
2015-12-04 14:50:00,78.95,79.02,78.95,79.02,30484.0,53.3874,53.4347,53.3874,53.4347,30484.0
2015-12-04 14:55:00,79.03,79.03,78.96,78.96,63708.0,53.4415,53.4415,53.3942,53.3942,63708.0
2015-12-04 15:00:00,78.96,79.0,78.9,79.0,51120.0,53.3942,53.4212,53.3536,53.4212,51120.0
2015-12-04 15:05:00,79.0,79.15,78.98,79.13,22014.0,53.4212,53.5226,53.4077,53.5091,22014.0
2015-12-04 15:10:00,79.13,79.19,79.11,79.14,23251.0,53.5091,53.5497,53.4956,53.5159,23251.0
2015-12-04 15:15:00,79.14,79.14,79.03,79.03,46663.0,53.5159,53.5159,53.4415,53.4415,46663.0
2015-12-04 15:20:00,79.03,79.04,78.93,78.94,25805.0,53.4415,53.4482,53.3739,53.3806,25805.0
2015-12-04 15:25:00,78.93,79.04,78.9,79.01,34114.0,53.3739,53.4482,53.3536,53.428,34114.0
2015-12-04 15:30:00,79.01,79.03,78.93,78.97,23521.0,53.428,53.4415,53.3739,53.4009,23521.0
2015-12-04 15:35:00,78.97,79.03,78.91,79.02,21456.0,53.4009,53.4415,53.3603,53.4347,21456.0
2015-12-04 15:40:00,79.01,79.12,79.01,79.09,29750.0,53.428,53.5023,53.428,53.4821,29750.0
2015-12-04 15:45:00,79.1,79.22,79.1,79.16,22141.0,53.4888,53.57,53.4888,53.5294,22141.0
2015-12-04 15:50:00,79.16,79.18,79.09,79.11,32651.0,53.5294,53.5429,53.4821,53.4956,32651.0
2015-12-04 15:55:00,79.11,79.18,79.05,79.1,55892.0,53.4956,53.5429,53.455,53.4888,55892.0
2015-12-07 09:30:00,78.98,79.06,78.89,78.9,57033.0,53.4077,53.4618,53.3468,53.3536,57033.0
2015-12-07 09:35:00,78.86,78.98,78.79,78.98,32309.0,53.3265,53.4077,53.2792,53.4077,32309.0
2015-12-07 09:40:00,79.0,79.11,79.0,79.06,79185.0,53.4212,53.4956,53.4212,53.4618,79185.0
2015-12-07 09:45:00,79.06,79.19,79.03,79.03,90585.0,53.4618,53.5497,53.4415,53.4415,90585.0
2015-12-07 09:50:00,79.02,79.07,78.97,78.99,41024.0,53.4347,53.4685,53.4009,53.4144,41024.0
2015-12-07 09:55:00,78.99,79.05,78.96,79.0,45963.0,53.4144,53.455,53.3942,53.4212,45963.0
2015-12-07 10:00:00,79.0,79.04,78.88,78.95,104587.0,53.4212,53.4482,53.3401,53.3874,104587.0
2015-12-07 10:05:00,78.96,78.96,78.85,78.92,49850.0,53.3942,53.3942,53.3198,53.3671,49850.0
2015-12-07 10:10:00,78.94,79.06,78.93,79.04,21794.0,53.3806,53.4618,53.3739,53.4482,21794.0
2015-12-07 10:15:00,79.04,79.1,79.0,79.08,32144.0,53.4482,53.4888,53.4212,53.4753,32144.0
2015-12-07 10:20:00,79.08,79.14,79.02,79.09,31163.0,53.4753,53.5159,53.4347,53.4821,31163.0
2015-12-07 10:25:00,79.08,79.12,79.0,79.04,24619.0,53.4753,53.5023,53.4212,53.4482,24619.0
2015-12-07 10:30:00,79.05,79.05,78.91,78.92,203848.0,53.455,53.455,53.3603,53.3671,203848.0
2015-12-07 10:35:00,78.93,78.95,78.88,78.95,146218.0,53.3739,53.3874,53.3401,53.3874,146218.0
2015-12-07 10:40:00,78.94,78.94,78.84,78.86,69513.0,53.3806,53.3806,53.313,53.3265,69513.0
2015-12-07 10:45:00,78.85,78.86,78.73,78.79,169333.0,53.3198,53.3265,53.2386,53.2792,169333.0
2015-12-07 10:50:00,78.79,78.8,78.75,78.77,82757.0,53.2792,53.286,53.2521,53.2657,82757.0
2015-12-07 10:55:00,78.77,78.83,78.72,78.8,63849.0,53.2657,53.3062,53.2319,53.286,63849.0
2015-12-07 11:00:00,78.79,78.8,78.73,78.74,66652.0,53.2792,53.286,53.2386,53.2454,66652.0
2015-12-07 11:05:00,78.75,78.82,78.7,78.8,40917.0,53.2521,53.2995,53.2183,53.286,40917.0
2015-12-07 11:10:00,78.78,78.78,78.71,78.73,22516.0,53.2724,53.2724,53.2251,53.2386,22516.0
2015-12-07 11:15:00,78.72,78.73,78.67,78.73,29200.0,53.2319,53.2386,53.198,53.2386,29200.0
2015-12-07 11:20:00,78.73,78.83,78.73,78.79,154883.0,53.2386,53.3062,53.2386,53.2792,154883.0
2015-12-07 11:25:00,78.77,78.83,78.71,78.75,36028.0,53.2657,53.3062,53.2251,53.2521,36028.0
2015-12-07 11:30:00,78.74,78.87,78.74,78.85,20213.0,53.2454,53.3333,53.2454,53.3198,20213.0
2015-12-07 11:35:00,78.87,78.9,78.79,78.84,18162.0,53.3333,53.3536,53.2792,53.313,18162.0
2015-12-07 11:40:00,78.85,78.87,78.81,78.85,15195.0,53.3198,53.3333,53.2927,53.3198,15195.0
2015-12-07 11:45:00,78.87,78.87,78.78,78.85,22032.0,53.3333,53.3333,53.2724,53.3198,22032.0
2015-12-07 11:50:00,78.85,78.98,78.83,78.92,81918.0,53.3198,53.4077,53.3062,53.3671,81918.0
2015-12-07 11:55:00,78.92,78.97,78.92,78.96,13260.0,53.3671,53.4009,53.3671,53.3942,13260.0
2015-12-07 12:00:00,78.95,78.95,78.89,78.92,14063.0,53.3874,53.3874,53.3468,53.3671,14063.0
2015-12-07 12:05:00,78.94,78.98,78.83,78.83,16653.0,53.3806,53.4077,53.3062,53.3062,16653.0
2015-12-07 12:10:00,78.83,78.91,78.83,78.9,15974.0,53.3062,53.3603,53.3062,53.3536,15974.0
2015-12-07 12:15:00,78.91,78.94,78.88,78.88,11640.0,53.3603,53.3806,53.3401,53.3401,11640.0
2015-12-07 12:20:00,78.88,78.9,78.79,78.87,11036.0,53.3401,53.3536,53.2792,53.3333,11036.0
2015-12-07 12:25:00,78.86,78.88,78.8,78.82,12562.0,53.3265,53.3401,53.286,53.2995,12562.0
2015-12-07 12:30:00,78.81,78.82,78.71,78.72,37752.0,53.2927,53.2995,53.2251,53.2319,37752.0
2015-12-07 12:35:00,78.71,78.75,78.71,78.73,10475.0,53.2251,53.2521,53.2251,53.2386,10475.0
2015-12-07 12:40:00,78.74,78.74,78.67,78.67,11067.0,53.2454,53.2454,53.198,53.198,11067.0
2015-12-07 12:45:00,78.64,78.68,78.62,78.66,17450.0,53.1778,53.2048,53.1642,53.1913,17450.0
2015-12-07 12:50:00,78.64,78.71,78.52,78.56,23015.0,53.1778,53.2251,53.0966,53.1237,23015.0
2015-12-07 12:55:00,78.57,78.62,78.52,78.58,10340.0,53.1304,53.1642,53.0966,53.1372,10340.0
2015-12-07 13:00:00,78.59,78.66,78.59,78.61,12671.0,53.144,53.1913,53.144,53.1575,12671.0
2015-12-07 13:05:00,78.6,78.81,78.59,78.79,28332.0,53.1507,53.2927,53.144,53.2792,28332.0
2015-12-07 13:10:00,78.78,78.79,78.56,78.56,22016.0,53.2724,53.2792,53.1237,53.1237,22016.0
2015-12-07 13:15:00,78.58,78.78,78.58,78.78,20606.0,53.1372,53.2724,53.1372,53.2724,20606.0
2015-12-07 13:20:00,78.76,78.76,78.67,78.74,17676.0,53.2589,53.2589,53.198,53.2454,17676.0
2015-12-07 13:25:00,78.72,78.79,78.67,78.76,19442.0,53.2319,53.2792,53.198,53.2589,19442.0
2015-12-07 13:30:00,78.76,78.76,78.65,78.66,16868.0,53.2589,53.2589,53.1845,53.1913,16868.0
2015-12-07 13:35:00,78.67,78.74,78.67,78.69,220966.0,53.198,53.2454,53.198,53.2116,220966.0
2015-12-07 13:40:00,78.69,78.7,78.59,78.62,72427.0,53.2116,53.2183,53.144,53.1642,72427.0
2015-12-07 13:45:00,78.62,78.63,78.57,78.58,71323.0,53.1642,53.171,53.1304,53.1372,71323.0
2015-12-07 13:50:00,78.58,78.62,78.58,78.58,74175.0,53.1372,53.1642,53.1372,53.1372,74175.0
2015-12-07 13:55:00,78.58,78.71,78.54,78.71,97448.0,53.1372,53.2251,53.1101,53.2251,97448.0
2015-12-07 14:00:00,78.7,78.78,78.65,78.78,28001.0,53.2183,53.2724,53.1845,53.2724,28001.0
2015-12-07 14:05:00,78.77,78.87,78.74,78.86,20876.0,53.2657,53.3333,53.2454,53.3265,20876.0
2015-12-07 14:10:00,78.85,78.85,78.74,78.75,21576.0,53.3198,53.3198,53.2454,53.2521,21576.0
2015-12-07 14:15:00,78.75,78.76,78.68,78.7,13592.0,53.2521,53.2589,53.2048,53.2183,13592.0
2015-12-07 14:20:00,78.69,78.73,78.64,78.67,13302.0,53.2116,53.2386,53.1778,53.198,13302.0
2015-12-07 14:25:00,78.68,78.75,78.65,78.72,18315.0,53.2048,53.2521,53.1845,53.2319,18315.0
2015-12-07 14:30:00,78.72,78.79,78.65,78.66,42548.0,53.2319,53.2792,53.1845,53.1913,42548.0
2015-12-07 14:35:00,78.67,78.78,78.67,78.74,13198.0,53.198,53.2724,53.198,53.2454,13198.0
2015-12-07 14:40:00,78.73,78.76,78.65,78.65,15565.0,53.2386,53.2589,53.1845,53.1845,15565.0
2015-12-07 14:45:00,78.66,78.72,78.66,78.71,27456.0,53.1913,53.2319,53.1913,53.2251,27456.0
2015-12-07 14:50:00,78.71,78.75,78.7,78.75,34566.0,53.2251,53.2521,53.2183,53.2521,34566.0
2015-12-07 14:55:00,78.75,78.75,78.67,78.67,31207.0,53.2521,53.2521,53.198,53.198,31207.0
2015-12-07 15:00:00,78.69,78.73,78.63,78.65,35310.0,53.2116,53.2386,53.171,53.1845,35310.0
2015-12-07 15:05:00,78.66,78.73,78.64,78.7,117731.0,53.1913,53.2386,53.1778,53.2183,117731.0
2015-12-07 15:10:00,78.71,78.74,78.66,78.72,79577.0,53.2251,53.2454,53.1913,53.2319,79577.0
2015-12-07 15:15:00,78.72,78.82,78.68,78.82,69718.0,53.2319,53.2995,53.2048,53.2995,69718.0
2015-12-07 15:20:00,78.83,78.85,78.74,78.81,67513.0,53.3062,53.3198,53.2454,53.2927,67513.0
2015-12-07 15:25:00,78.81,78.85,78.76,78.83,40155.0,53.2927,53.3198,53.2589,53.3062,40155.0
2015-12-07 15:30:00,78.81,78.84,78.76,78.8,38004.0,53.2927,53.313,53.2589,53.286,38004.0
2015-12-07 15:35:00,78.81,78.82,78.73,78.76,34441.0,53.2927,53.2995,53.2386,53.2589,34441.0
2015-12-07 15:40:00,78.77,78.86,78.76,78.83,32375.0,53.2657,53.3265,53.2589,53.3062,32375.0
2015-12-07 15:45:00,78.85,78.96,78.84,78.95,25056.0,53.3198,53.3942,53.313,53.3874,25056.0
2015-12-07 15:50:00,78.96,79.0,78.92,78.99,31073.0,53.3942,53.4212,53.3671,53.4144,31073.0
2015-12-07 15:55:00,78.99,78.99,78.81,78.88,152224.0,53.4144,53.4144,53.2927,53.3401,152224.0
2015-12-08 09:30:00,78.63,78.91,78.44,78.87,129571.0,53.171,53.3603,53.0425,53.3333,129571.0
2015-12-08 09:35:00,78.83,78.91,78.75,78.85,58602.0,53.3062,53.3603,53.2521,53.3198,58602.0
2015-12-08 09:40:00,78.84,79.05,78.78,79.05,87875.0,53.313,53.455,53.2724,53.455,87875.0
2015-12-08 09:45:00,79.05,79.09,78.95,79.01,99767.0,53.455,53.4821,53.3874,53.428,99767.0
2015-12-08 09:50:00,78.99,79.01,78.78,78.84,36683.0,53.4144,53.428,53.2724,53.313,36683.0
2015-12-08 09:55:00,78.85,78.86,78.68,78.68,29308.0,53.3198,53.3265,53.2048,53.2048,29308.0
2015-12-08 10:00:00,78.68,78.88,78.66,78.8,40317.0,53.2048,53.3401,53.1913,53.286,40317.0
2015-12-08 10:05:00,78.77,78.82,78.75,78.78,25008.0,53.2657,53.2995,53.2521,53.2724,25008.0
2015-12-08 10:10:00,78.77,78.79,78.67,78.73,42347.0,53.2657,53.2792,53.198,53.2386,42347.0
2015-12-08 10:15:00,78.74,78.76,78.59,78.61,42089.0,53.2454,53.2589,53.144,53.1575,42089.0
2015-12-08 10:20:00,78.59,78.59,78.46,78.5,51879.0,53.144,53.144,53.056,53.0831,51879.0
2015-12-08 10:25:00,78.5,78.52,78.43,78.43,28837.0,53.0831,53.0966,53.0358,53.0358,28837.0
2015-12-08 10:30:00,78.43,78.58,78.36,78.55,29557.0,53.0358,53.1372,52.9884,53.1169,29557.0
2015-12-08 10:35:00,78.57,78.68,78.56,78.66,27952.0,53.1304,53.2048,53.1237,53.1913,27952.0
2015-12-08 10:40:00,78.67,78.76,78.67,78.73,24142.0,53.198,53.2589,53.198,53.2386,24142.0
2015-12-08 10:45:00,78.75,78.77,78.67,78.69,21878.0,53.2521,53.2657,53.198,53.2116,21878.0
2015-12-08 10:50:00,78.69,78.75,78.66,78.71,26177.0,53.2116,53.2521,53.1913,53.2251,26177.0
2015-12-08 10:55:00,78.72,78.72,78.67,78.7,34319.0,53.2319,53.2319,53.198,53.2183,34319.0
2015-12-08 11:00:00,78.71,78.91,78.7,78.91,40548.0,53.2251,53.3603,53.2183,53.3603,40548.0
2015-12-08 11:05:00,78.92,78.92,78.8,78.86,20564.0,53.3671,53.3671,53.286,53.3265,20564.0
2015-12-08 11:10:00,78.85,78.86,78.76,78.76,20825.0,53.3198,53.3265,53.2589,53.2589,20825.0
2015-12-08 11:15:00,78.77,78.81,78.72,78.8,28169.0,53.2657,53.2927,53.2319,53.286,28169.0
2015-12-08 11:20:00,78.8,78.86,78.7,78.72,29156.0,53.286,53.3265,53.2183,53.2319,29156.0
2015-12-08 11:25:00,78.7,78.71,78.64,78.64,25977.0,53.2183,53.2251,53.1778,53.1778,25977.0
2015-12-08 11:30:00,78.64,78.7,78.64,78.68,26466.0,53.1778,53.2183,53.1778,53.2048,26466.0
2015-12-08 11:35:00,78.67,78.74,78.66,78.66,20463.0,53.198,53.2454,53.1913,53.1913,20463.0
2015-12-08 11:40:00,78.67,78.72,78.66,78.69,16240.0,53.198,53.2319,53.1913,53.2116,16240.0
2015-12-08 11:45:00,78.68,78.73,78.67,78.69,32758.0,53.2048,53.2386,53.198,53.2116,32758.0
2015-12-08 11:50:00,78.7,78.71,78.61,78.69,37162.0,53.2183,53.2251,53.1575,53.2116,37162.0
2015-12-08 11:55:00,78.69,78.76,78.68,78.72,20385.0,53.2116,53.2589,53.2048,53.2319,20385.0
2015-12-08 12:00:00,78.73,78.73,78.58,78.6,52762.0,53.2386,53.2386,53.1372,53.1507,52762.0
2015-12-08 12:05:00,78.6,78.67,78.59,78.67,110860.0,53.1507,53.198,53.144,53.198,110860.0
2015-12-08 12:10:00,78.67,78.68,78.61,78.61,96903.0,53.198,53.2048,53.1575,53.1575,96903.0
2015-12-08 12:15:00,78.6,78.62,78.52,78.56,37263.0,53.1507,53.1642,53.0966,53.1237,37263.0
2015-12-08 12:20:00,78.56,78.64,78.55,78.64,20887.0,53.1237,53.1778,53.1169,53.1778,20887.0
2015-12-08 12:25:00,78.64,78.67,78.59,78.6,18445.0,53.1778,53.198,53.144,53.1507,18445.0
2015-12-08 12:30:00,78.56,78.62,78.54,78.62,9544.0,53.1237,53.1642,53.1101,53.1642,9544.0
2015-12-08 12:35:00,78.63,78.66,78.62,78.63,15187.0,53.171,53.1913,53.1642,53.171,15187.0
2015-12-08 12:40:00,78.64,78.65,78.61,78.65,27121.0,53.1778,53.1845,53.1575,53.1845,27121.0
2015-12-08 12:45:00,78.65,78.66,78.56,78.58,18400.0,53.1845,53.1913,53.1237,53.1372,18400.0
2015-12-08 12:50:00,78.59,78.61,78.56,78.57,20195.0,53.144,53.1575,53.1237,53.1304,20195.0
2015-12-08 12:55:00,78.56,78.66,78.56,78.63,183383.0,53.1237,53.1913,53.1237,53.171,183383.0
2015-12-08 13:00:00,78.64,78.67,78.6,78.64,23951.0,53.1778,53.198,53.1507,53.1778,23951.0
2015-12-08 13:05:00,78.64,78.68,78.62,78.66,26438.0,53.1778,53.2048,53.1642,53.1913,26438.0
2015-12-08 13:10:00,78.66,78.75,78.66,78.7,24902.0,53.1913,53.2521,53.1913,53.2183,24902.0
2015-12-08 13:15:00,78.69,78.7,78.63,78.64,25170.0,53.2116,53.2183,53.171,53.1778,25170.0
2015-12-08 13:20:00,78.63,78.71,78.62,78.63,21555.0,53.171,53.2251,53.1642,53.171,21555.0
2015-12-08 13:25:00,78.63,78.73,78.63,78.72,14721.0,53.171,53.2386,53.171,53.2319,14721.0
2015-12-08 13:30:00,78.73,78.81,78.72,78.8,39062.0,53.2386,53.2927,53.2319,53.286,39062.0
2015-12-08 13:35:00,78.79,78.84,78.78,78.8,22899.0,53.2792,53.313,53.2724,53.286,22899.0
2015-12-08 13:40:00,78.79,78.82,78.75,78.78,20397.0,53.2792,53.2995,53.2521,53.2724,20397.0
2015-12-08 13:45:00,78.77,78.82,78.77,78.79,14932.0,53.2657,53.2995,53.2657,53.2792,14932.0
2015-12-08 13:50:00,78.8,78.84,78.75,78.84,29470.0,53.286,53.313,53.2521,53.313,29470.0
2015-12-08 13:55:00,78.83,78.85,78.8,78.84,18393.0,53.3062,53.3198,53.286,53.313,18393.0
2015-12-08 14:00:00,78.83,78.94,78.81,78.93,39595.0,53.3062,53.3806,53.2927,53.3739,39595.0
2015-12-08 14:05:00,78.93,79.02,78.92,79.02,23760.0,53.3739,53.4347,53.3671,53.4347,23760.0
2015-12-08 14:10:00,79.01,79.03,78.98,78.99,32634.0,53.428,53.4415,53.4077,53.4144,32634.0
2015-12-08 14:15:00,78.99,79.06,78.99,79.01,19786.0,53.4144,53.4618,53.4144,53.428,19786.0
2015-12-08 14:20:00,79.01,79.03,78.96,78.97,19575.0,53.428,53.4415,53.3942,53.4009,19575.0
2015-12-08 14:25:00,78.97,79.01,78.95,78.99,56573.0,53.4009,53.428,53.3874,53.4144,56573.0
2015-12-08 14:30:00,78.98,79.04,78.97,78.97,104616.0,53.4077,53.4482,53.4009,53.4009,104616.0
2015-12-08 14:35:00,78.97,79.0,78.96,78.97,49535.0,53.4009,53.4212,53.3942,53.4009,49535.0
2015-12-08 14:40:00,78.97,78.98,78.9,78.94,69577.0,53.4009,53.4077,53.3536,53.3806,69577.0
2015-12-08 14:45:00,78.96,79.04,78.96,78.99,21312.0,53.3942,53.4482,53.3942,53.4144,21312.0
2015-12-08 14:50:00,78.99,79.0,78.96,78.99,24922.0,53.4144,53.4212,53.3942,53.4144,24922.0
2015-12-08 14:55:00,78.99,79.0,78.87,78.88,50022.0,53.4144,53.4212,53.3333,53.3401,50022.0
2015-12-08 15:00:00,78.88,78.9,78.82,78.89,38406.0,53.3401,53.3536,53.2995,53.3468,38406.0
2015-12-08 15:05:00,78.9,78.9,78.85,78.9,25378.0,53.3536,53.3536,53.3198,53.3536,25378.0
2015-12-08 15:10:00,78.89,78.9,78.78,78.78,35706.0,53.3468,53.3536,53.2724,53.2724,35706.0
2015-12-08 15:15:00,78.79,78.81,78.77,78.78,33719.0,53.2792,53.2927,53.2657,53.2724,33719.0
2015-12-08 15:20:00,78.77,78.83,78.75,78.83,32393.0,53.2657,53.3062,53.2521,53.3062,32393.0
2015-12-08 15:25:00,78.83,78.83,78.73,78.73,25713.0,53.3062,53.3062,53.2386,53.2386,25713.0
2015-12-08 15:30:00,78.73,78.89,78.68,78.85,60967.0,53.2386,53.3468,53.2048,53.3198,60967.0
2015-12-08 15:35:00,78.84,78.85,78.77,78.81,25313.0,53.313,53.3198,53.2657,53.2927,25313.0
2015-12-08 15:40:00,78.8,78.83,78.72,78.83,41959.0,53.286,53.3062,53.2319,53.3062,41959.0
2015-12-08 15:45:00,78.83,78.91,78.82,78.89,62518.0,53.3062,53.3603,53.2995,53.3468,62518.0
2015-12-08 15:50:00,78.89,78.94,78.88,78.93,119959.0,53.3468,53.3806,53.3401,53.3739,119959.0
2015-12-08 15:55:00,78.93,78.93,78.78,78.79,141977.0,53.3739,53.3739,53.2724,53.2792,141977.0
2015-12-09 09:30:00,78.53,78.57,78.09,78.27,102412.0,53.1034,53.1304,52.8058,52.9276,102412.0
2015-12-09 09:35:00,78.28,78.54,78.28,78.51,41652.0,52.9343,53.1101,52.9343,53.0899,41652.0
2015-12-09 09:40:00,78.52,78.59,78.5,78.54,33538.0,53.0966,53.144,53.0831,53.1101,33538.0
2015-12-09 09:45:00,78.54,78.63,78.48,78.62,495362.0,53.1101,53.171,53.0696,53.1642,495362.0
2015-12-09 09:50:00,78.63,78.66,78.56,78.56,206528.0,53.171,53.1913,53.1237,53.1237,206528.0
2015-12-09 09:55:00,78.54,78.66,78.54,78.63,36803.0,53.1101,53.1913,53.1101,53.171,36803.0
2015-12-09 10:00:00,78.62,78.72,78.59,78.69,15972.0,53.1642,53.2319,53.144,53.2116,15972.0
2015-12-09 10:05:00,78.69,78.85,78.68,78.84,26928.0,53.2116,53.3198,53.2048,53.313,26928.0
2015-12-09 10:10:00,78.84,79.03,78.84,78.93,58383.0,53.313,53.4415,53.313,53.3739,58383.0
2015-12-09 10:15:00,78.94,78.97,78.83,78.84,28286.0,53.3806,53.4009,53.3062,53.313,28286.0
2015-12-09 10:20:00,78.84,78.9,78.84,78.84,11109.0,53.313,53.3536,53.313,53.313,11109.0
2015-12-09 10:25:00,78.83,78.94,78.83,78.92,31479.0,53.3062,53.3806,53.3062,53.3671,31479.0
2015-12-09 10:30:00,78.92,79.13,78.92,79.12,71686.0,53.3671,53.5091,53.3671,53.5023,71686.0
2015-12-09 10:35:00,79.13,79.16,79.06,79.06,15210.0,53.5091,53.5294,53.4618,53.4618,15210.0
2015-12-09 10:40:00,79.07,79.14,79.04,79.12,54147.0,53.4685,53.5159,53.4482,53.5023,54147.0
2015-12-09 10:45:00,79.12,79.17,79.0,79.01,33037.0,53.5023,53.5362,53.4212,53.428,33037.0
2015-12-09 10:50:00,79.0,79.05,78.93,78.94,55819.0,53.4212,53.455,53.3739,53.3806,55819.0
2015-12-09 10:55:00,78.93,79.0,78.92,78.99,44329.0,53.3739,53.4212,53.3671,53.4144,44329.0
2015-12-09 11:00:00,79.0,79.01,78.88,78.92,68014.0,53.4212,53.428,53.3401,53.3671,68014.0
2015-12-09 11:05:00,78.92,79.01,78.9,78.97,68650.0,53.3671,53.428,53.3536,53.4009,68650.0
2015-12-09 11:10:00,78.97,79.13,78.97,79.11,64479.0,53.4009,53.5091,53.4009,53.4956,64479.0
2015-12-09 11:15:00,79.12,79.12,78.92,78.92,57765.0,53.5023,53.5023,53.3671,53.3671,57765.0
2015-12-09 11:20:00,78.95,78.95,78.88,78.88,29063.0,53.3874,53.3874,53.3401,53.3401,29063.0
2015-12-09 11:25:00,78.88,78.91,78.8,78.82,39367.0,53.3401,53.3603,53.286,53.2995,39367.0
2015-12-09 11:30:00,78.83,78.87,78.77,78.78,35308.0,53.3062,53.3333,53.2657,53.2724,35308.0
2015-12-09 11:35:00,78.76,78.81,78.71,78.8,70708.0,53.2589,53.2927,53.2251,53.286,70708.0
2015-12-09 11:40:00,78.8,78.86,78.69,78.71,33935.0,53.286,53.3265,53.2116,53.2251,33935.0
2015-12-09 11:45:00,78.72,78.74,78.6,78.66,37412.0,53.2319,53.2454,53.1507,53.1913,37412.0
2015-12-09 11:50:00,78.66,78.73,78.65,78.68,21661.0,53.1913,53.2386,53.1845,53.2048,21661.0
2015-12-09 11:55:00,78.68,78.7,78.59,78.63,30770.0,53.2048,53.2183,53.144,53.171,30770.0
2015-12-09 12:00:00,78.63,78.71,78.62,78.64,93496.0,53.171,53.2251,53.1642,53.1778,93496.0
2015-12-09 12:05:00,78.64,78.69,78.63,78.69,49982.0,53.1778,53.2116,53.171,53.2116,49982.0
2015-12-09 12:10:00,78.67,78.69,78.53,78.56,29599.0,53.198,53.2116,53.1034,53.1237,29599.0
2015-12-09 12:15:00,78.56,78.62,78.47,78.52,35732.0,53.1237,53.1642,53.0628,53.0966,35732.0
2015-12-09 12:20:00,78.52,78.53,78.42,78.44,34354.0,53.0966,53.1034,53.029,53.0425,34354.0
2015-12-09 12:25:00,78.44,78.44,78.32,78.34,34284.0,53.0425,53.0425,52.9614,52.9749,34284.0
2015-12-09 12:30:00,78.35,78.38,78.27,78.3,31756.0,52.9817,53.0019,52.9276,52.9478,31756.0
2015-12-09 12:35:00,78.28,78.29,78.14,78.15,32920.0,52.9343,52.9411,52.8397,52.8464,32920.0
2015-12-09 12:40:00,78.14,78.18,78.06,78.18,42432.0,52.8397,52.8667,52.7856,52.8667,42432.0
2015-12-09 12:45:00,78.19,78.3,78.16,78.27,27577.0,52.8735,52.9478,52.8532,52.9276,27577.0
2015-12-09 12:50:00,78.27,78.29,78.11,78.12,36179.0,52.9276,52.9411,52.8194,52.8261,36179.0
2015-12-09 12:55:00,78.11,78.12,78.01,78.04,37110.0,52.8194,52.8261,52.7517,52.772,37110.0
2015-12-09 13:00:00,78.02,78.21,77.98,78.15,50097.0,52.7585,52.887,52.7315,52.8464,50097.0
2015-12-09 13:05:00,78.16,78.2,77.96,78.19,51543.0,52.8532,52.8802,52.7179,52.8735,51543.0
2015-12-09 13:10:00,78.16,78.27,78.14,78.26,28193.0,52.8532,52.9276,52.8397,52.9208,28193.0
2015-12-09 13:15:00,78.25,78.34,78.2,78.2,38870.0,52.914,52.9749,52.8802,52.8802,38870.0
2015-12-09 13:20:00,78.21,78.24,78.14,78.23,32694.0,52.887,52.9073,52.8397,52.9005,32694.0
2015-12-09 13:25:00,78.24,78.27,78.16,78.21,63621.0,52.9073,52.9276,52.8532,52.887,63621.0
2015-12-09 13:30:00,78.21,78.23,78.09,78.21,53247.0,52.887,52.9005,52.8058,52.887,53247.0
2015-12-09 13:35:00,78.21,78.28,78.15,78.28,26715.0,52.887,52.9343,52.8464,52.9343,26715.0
2015-12-09 13:40:00,78.27,78.31,78.18,78.18,27971.0,52.9276,52.9546,52.8667,52.8667,27971.0
2015-12-09 13:45:00,78.18,78.3,78.16,78.3,25725.0,52.8667,52.9478,52.8532,52.9478,25725.0
2015-12-09 13:50:00,78.3,78.46,78.3,78.4,50725.0,52.9478,53.056,52.9478,53.0155,50725.0
2015-12-09 13:55:00,78.41,78.48,78.38,78.43,37269.0,53.0222,53.0696,53.0019,53.0358,37269.0
2015-12-09 14:00:00,78.43,78.46,78.33,78.34,26612.0,53.0358,53.056,52.9681,52.9749,26612.0
2015-12-09 14:05:00,78.34,78.38,78.33,78.34,39100.0,52.9749,53.0019,52.9681,52.9749,39100.0
2015-12-09 14:10:00,78.34,78.45,78.34,78.42,34619.0,52.9749,53.0493,52.9749,53.029,34619.0
2015-12-09 14:15:00,78.42,78.46,78.38,78.4,30481.0,53.029,53.056,53.0019,53.0155,30481.0
2015-12-09 14:20:00,78.4,78.4,78.33,78.38,18151.0,53.0155,53.0155,52.9681,53.0019,18151.0
2015-12-09 14:25:00,78.36,78.39,78.3,78.34,35732.0,52.9884,53.0087,52.9478,52.9749,35732.0
2015-12-09 14:30:00,78.32,78.39,78.3,78.34,17039.0,52.9614,53.0087,52.9478,52.9749,17039.0
2015-12-09 14:35:00,78.33,78.42,78.32,78.39,21269.0,52.9681,53.029,52.9614,53.0087,21269.0
2015-12-09 14:40:00,78.39,78.4,78.35,78.39,48490.0,53.0087,53.0155,52.9817,53.0087,48490.0
2015-12-09 14:45:00,78.38,78.38,78.32,78.32,18831.0,53.0019,53.0019,52.9614,52.9614,18831.0
2015-12-09 14:50:00,78.32,78.37,78.29,78.37,22547.0,52.9614,52.9952,52.9411,52.9952,22547.0
2015-12-09 14:55:00,78.38,78.39,78.29,78.31,33199.0,53.0019,53.0087,52.9411,52.9546,33199.0
2015-12-09 15:00:00,78.32,78.44,78.29,78.43,38723.0,52.9614,53.0425,52.9411,53.0358,38723.0
2015-12-09 15:05:00,78.43,78.43,78.34,78.37,16828.0,53.0358,53.0358,52.9749,52.9952,16828.0
2015-12-09 15:10:00,78.38,78.44,78.37,78.4,30918.0,53.0019,53.0425,52.9952,53.0155,30918.0
2015-12-09 15:15:00,78.41,78.41,78.32,78.33,33611.0,53.0222,53.0222,52.9614,52.9681,33611.0
2015-12-09 15:20:00,78.33,78.46,78.32,78.43,130224.0,52.9681,53.056,52.9614,53.0358,130224.0
2015-12-09 15:25:00,78.43,78.45,78.35,78.38,46932.0,53.0358,53.0493,52.9817,53.0019,46932.0
2015-12-09 15:30:00,78.4,78.51,78.4,78.47,44420.0,53.0155,53.0899,53.0155,53.0628,44420.0
2015-12-09 15:35:00,78.47,78.51,78.41,78.42,40356.0,53.0628,53.0899,53.0222,53.029,40356.0
2015-12-09 15:40:00,78.44,78.48,78.42,78.45,32044.0,53.0425,53.0696,53.029,53.0493,32044.0
2015-12-09 15:45:00,78.44,78.45,78.34,78.37,33988.0,53.0425,53.0493,52.9749,52.9952,33988.0
2015-12-09 15:50:00,78.36,78.39,78.33,78.37,41372.0,52.9884,53.0087,52.9681,52.9952,41372.0
2015-12-09 15:55:00,78.37,78.4,78.31,78.38,57299.0,52.9952,53.0155,52.9546,53.0019,57299.0
2015-12-10 09:30:00,78.49,78.56,78.39,78.45,84663.0,53.0763,53.1237,53.0087,53.0493,84663.0
2015-12-10 09:35:00,78.47,78.71,78.45,78.69,44858.0,53.0628,53.2251,53.0493,53.2116,44858.0
2015-12-10 09:40:00,78.69,78.76,78.68,78.7,144714.0,53.2116,53.2589,53.2048,53.2183,144714.0
2015-12-10 09:45:00,78.7,78.72,78.61,78.61,228396.0,53.2183,53.2319,53.1575,53.1575,228396.0
2015-12-10 09:50:00,78.62,78.64,78.49,78.51,55430.0,53.1642,53.1778,53.0763,53.0899,55430.0
2015-12-10 09:55:00,78.51,78.51,78.4,78.47,29760.0,53.0899,53.0899,53.0155,53.0628,29760.0
2015-12-10 10:00:00,78.46,78.55,78.41,78.41,41282.0,53.056,53.1169,53.0222,53.0222,41282.0
2015-12-10 10:05:00,78.4,78.4,78.28,78.29,18287.0,53.0155,53.0155,52.9343,52.9411,18287.0
2015-12-10 10:10:00,78.29,78.3,78.2,78.24,20522.0,52.9411,52.9478,52.8802,52.9073,20522.0
2015-12-10 10:15:00,78.23,78.27,78.18,78.25,35797.0,52.9005,52.9276,52.8667,52.914,35797.0
2015-12-10 10:20:00,78.25,78.33,78.24,78.32,49741.0,52.914,52.9681,52.9073,52.9614,49741.0
2015-12-10 10:25:00,78.34,78.4,78.34,78.4,41000.0,52.9749,53.0155,52.9749,53.0155,41000.0
2015-12-10 10:30:00,78.4,78.45,78.38,78.39,23671.0,53.0155,53.0493,53.0019,53.0087,23671.0
2015-12-10 10:35:00,78.4,78.53,78.4,78.53,31371.0,53.0155,53.1034,53.0155,53.1034,31371.0
2015-12-10 10:40:00,78.54,78.64,78.52,78.59,60452.0,53.1101,53.1778,53.0966,53.144,60452.0
2015-12-10 10:45:00,78.6,78.6,78.47,78.48,23714.0,53.1507,53.1507,53.0628,53.0696,23714.0
2015-12-10 10:50:00,78.48,78.5,78.36,78.37,24118.0,53.0696,53.0831,52.9884,52.9952,24118.0
2015-12-10 10:55:00,78.37,78.39,78.31,78.31,20212.0,52.9952,53.0087,52.9546,52.9546,20212.0
2015-12-10 11:00:00,78.31,78.33,78.29,78.32,18354.0,52.9546,52.9681,52.9411,52.9614,18354.0
2015-12-10 11:05:00,78.33,78.34,78.23,78.23,22714.0,52.9681,52.9749,52.9005,52.9005,22714.0
2015-12-10 11:10:00,78.23,78.25,78.09,78.1,31525.0,52.9005,52.914,52.8058,52.8126,31525.0
2015-12-10 11:15:00,78.09,78.11,78.04,78.07,27086.0,52.8058,52.8194,52.772,52.7923,27086.0
2015-12-10 11:20:00,78.09,78.12,78.05,78.05,73183.0,52.8058,52.8261,52.7788,52.7788,73183.0
2015-12-10 11:25:00,78.06,78.06,77.99,77.99,43301.0,52.7856,52.7856,52.7382,52.7382,43301.0
2015-12-10 11:30:00,77.99,78.01,77.88,77.9,55070.0,52.7382,52.7517,52.6638,52.6774,55070.0
2015-12-10 11:35:00,77.9,78.02,77.89,78.02,72689.0,52.6774,52.7585,52.6706,52.7585,72689.0
2015-12-10 11:40:00,78.02,78.05,78.0,78.0,27849.0,52.7585,52.7788,52.745,52.745,27849.0
2015-12-10 11:45:00,78.0,78.07,78.0,78.06,28773.0,52.745,52.7923,52.745,52.7856,28773.0
2015-12-10 11:50:00,78.06,78.08,78.02,78.02,15414.0,52.7856,52.7991,52.7585,52.7585,15414.0
2015-12-10 11:55:00,78.02,78.07,77.98,78.06,30402.0,52.7585,52.7923,52.7315,52.7856,30402.0
2015-12-10 12:00:00,78.06,78.09,78.01,78.05,26346.0,52.7856,52.8058,52.7517,52.7788,26346.0
2015-12-10 12:05:00,78.05,78.08,77.94,77.95,22179.0,52.7788,52.7991,52.7044,52.7112,22179.0
2015-12-10 12:10:00,77.94,77.94,77.84,77.84,13609.0,52.7044,52.7044,52.6368,52.6368,13609.0
2015-12-10 12:15:00,77.84,77.86,77.75,77.77,26124.0,52.6368,52.6503,52.5759,52.5895,26124.0
2015-12-10 12:20:00,77.75,77.83,77.74,77.81,38805.0,52.5759,52.63,52.5692,52.6165,38805.0
2015-12-10 12:25:00,77.81,77.84,77.81,77.81,18347.0,52.6165,52.6368,52.6165,52.6165,18347.0
2015-12-10 12:30:00,77.82,77.82,77.73,77.75,57808.0,52.6233,52.6233,52.5624,52.5759,57808.0
2015-12-10 12:35:00,77.76,77.86,77.74,77.76,22556.0,52.5827,52.6503,52.5692,52.5827,22556.0
2015-12-10 12:40:00,77.78,77.91,77.77,77.91,16356.0,52.5962,52.6841,52.5895,52.6841,16356.0
2015-12-10 12:45:00,77.91,77.94,77.83,77.91,32088.0,52.6841,52.7044,52.63,52.6841,32088.0
2015-12-10 12:50:00,77.92,77.94,77.86,77.92,20021.0,52.6909,52.7044,52.6503,52.6909,20021.0
2015-12-10 12:55:00,77.93,78.03,77.9,77.99,30901.0,52.6976,52.7653,52.6774,52.7382,30901.0
2015-12-10 13:00:00,77.99,78.0,77.9,77.9,11881.0,52.7382,52.745,52.6774,52.6774,11881.0
2015-12-10 13:05:00,77.9,77.9,77.85,77.89,12599.0,52.6774,52.6774,52.6435,52.6706,12599.0
2015-12-10 13:10:00,77.88,77.89,77.81,77.84,10025.0,52.6638,52.6706,52.6165,52.6368,10025.0
2015-12-10 13:15:00,77.83,77.88,77.81,77.86,18522.0,52.63,52.6638,52.6165,52.6503,18522.0
2015-12-10 13:20:00,77.86,77.94,77.85,77.86,21559.0,52.6503,52.7044,52.6435,52.6503,21559.0
2015-12-10 13:25:00,77.86,77.9,77.83,77.86,21255.0,52.6503,52.6774,52.63,52.6503,21255.0
2015-12-10 13:30:00,77.87,77.98,77.87,77.95,15507.0,52.6571,52.7315,52.6571,52.7112,15507.0
2015-12-10 13:35:00,77.96,78.02,77.96,78.01,19719.0,52.7179,52.7585,52.7179,52.7517,19719.0
2015-12-10 13:40:00,77.99,78.01,77.94,77.97,21118.0,52.7382,52.7517,52.7044,52.7247,21118.0
2015-12-10 13:45:00,77.97,78.04,77.93,78.02,22626.0,52.7247,52.772,52.6976,52.7585,22626.0
2015-12-10 13:50:00,78.03,78.04,78.0,78.01,16487.0,52.7653,52.772,52.745,52.7517,16487.0
2015-12-10 13:55:00,78.02,78.08,78.02,78.04,17754.0,52.7585,52.7991,52.7585,52.772,17754.0
2015-12-10 14:00:00,78.05,78.08,78.02,78.08,8983.0,52.7788,52.7991,52.7585,52.7991,8983.0
2015-12-10 14:05:00,78.07,78.09,78.05,78.07,25773.0,52.7923,52.8058,52.7788,52.7923,25773.0
2015-12-10 14:10:00,78.06,78.07,77.97,77.98,24601.0,52.7856,52.7923,52.7247,52.7315,24601.0
2015-12-10 14:15:00,77.98,78.02,77.97,78.01,23254.0,52.7315,52.7585,52.7247,52.7517,23254.0
2015-12-10 14:20:00,78.0,78.05,78.0,78.05,17836.0,52.745,52.7788,52.745,52.7788,17836.0
2015-12-10 14:25:00,78.05,78.19,78.04,78.18,36713.0,52.7788,52.8735,52.772,52.8667,36713.0
2015-12-10 14:30:00,78.19,78.21,78.16,78.17,23652.0,52.8735,52.887,52.8532,52.8599,23652.0
2015-12-10 14:35:00,78.18,78.2,78.14,78.2,63706.0,52.8667,52.8802,52.8397,52.8802,63706.0
2015-12-10 14:40:00,78.21,78.29,78.21,78.25,20158.0,52.887,52.9411,52.887,52.914,20158.0
2015-12-10 14:45:00,78.25,78.26,78.19,78.19,14569.0,52.914,52.9208,52.8735,52.8735,14569.0
2015-12-10 14:50:00,78.18,78.19,78.12,78.13,17062.0,52.8667,52.8735,52.8261,52.8329,17062.0
2015-12-10 14:55:00,78.13,78.14,78.1,78.12,21700.0,52.8329,52.8397,52.8126,52.8261,21700.0
2015-12-10 15:00:00,78.12,78.13,78.02,78.04,23280.0,52.8261,52.8329,52.7585,52.772,23280.0
2015-12-10 15:05:00,78.04,78.04,77.96,77.96,10913.0,52.772,52.772,52.7179,52.7179,10913.0
2015-12-10 15:10:00,77.97,77.97,77.89,77.9,27756.0,52.7247,52.7247,52.6706,52.6774,27756.0
2015-12-10 15:15:00,77.9,77.96,77.85,77.86,41433.0,52.6774,52.7179,52.6435,52.6503,41433.0
2015-12-10 15:20:00,77.85,77.87,77.79,77.84,19257.0,52.6435,52.6571,52.603,52.6368,19257.0
2015-12-10 15:25:00,77.84,77.89,77.79,77.89,36803.0,52.6368,52.6706,52.603,52.6706,36803.0
2015-12-10 15:30:00,77.87,77.89,77.79,77.85,31697.0,52.6571,52.6706,52.603,52.6435,31697.0
2015-12-10 15:35:00,77.84,77.87,77.82,77.85,36193.0,52.6368,52.6571,52.6233,52.6435,36193.0
2015-12-10 15:40:00,77.85,77.95,77.85,77.87,467962.0,52.6435,52.7112,52.6435,52.6571,467962.0
2015-12-10 15:45:00,77.86,77.88,77.79,77.84,36864.0,52.6503,52.6638,52.603,52.6368,36864.0
2015-12-10 15:50:00,77.83,77.83,77.75,77.79,28835.0,52.63,52.63,52.5759,52.603,28835.0
2015-12-10 15:55:00,77.79,77.84,77.75,77.79,73433.0,52.603,52.6368,52.5759,52.603,73433.0
2015-12-11 09:30:00,77.62,77.69,77.25,77.47,57933.0,52.488,52.5354,52.2378,52.3866,57933.0
2015-12-11 09:35:00,77.51,77.52,77.27,77.39,62308.0,52.4136,52.4204,52.2513,52.3325,62308.0
2015-12-11 09:40:00,77.41,77.47,77.32,77.37,63944.0,52.346,52.3866,52.2852,52.319,63944.0
2015-12-11 09:45:00,77.35,77.35,77.2,77.3,78252.0,52.3054,52.3054,52.204,52.2716,78252.0
2015-12-11 09:50:00,77.28,77.34,77.18,77.34,80869.0,52.2581,52.2987,52.1905,52.2987,80869.0
2015-12-11 09:55:00,77.35,77.41,77.32,77.39,27168.0,52.3054,52.346,52.2852,52.3325,27168.0
2015-12-11 10:00:00,77.37,77.62,77.3,77.62,136483.0,52.319,52.488,52.2716,52.488,136483.0
2015-12-11 10:05:00,77.62,77.74,77.53,77.54,31601.0,52.488,52.5692,52.4272,52.4339,31601.0
2015-12-11 10:10:00,77.54,77.65,77.53,77.65,16458.0,52.4339,52.5083,52.4272,52.5083,16458.0
2015-12-11 10:15:00,77.64,77.67,77.56,77.64,25209.0,52.5015,52.5218,52.4474,52.5015,25209.0
2015-12-11 10:20:00,77.6,77.64,77.54,77.64,25590.0,52.4745,52.5015,52.4339,52.5015,25590.0
2015-12-11 10:25:00,77.63,77.75,77.62,77.69,29800.0,52.4948,52.5759,52.488,52.5354,29800.0
2015-12-11 10:30:00,77.69,77.93,77.69,77.84,34963.0,52.5354,52.6976,52.5354,52.6368,34963.0
2015-12-11 10:35:00,77.85,77.99,77.83,77.96,24229.0,52.6435,52.7382,52.63,52.7179,24229.0
2015-12-11 10:40:00,77.96,77.99,77.87,77.89,33434.0,52.7179,52.7382,52.6571,52.6706,33434.0
2015-12-11 10:45:00,77.87,77.88,77.76,77.81,32228.0,52.6571,52.6638,52.5827,52.6165,32228.0
2015-12-11 10:50:00,77.8,77.8,77.7,77.77,17943.0,52.6097,52.6097,52.5421,52.5895,17943.0
2015-12-11 10:55:00,77.75,77.75,77.59,77.59,40721.0,52.5759,52.5759,52.4677,52.4677,40721.0
2015-12-11 11:00:00,77.6,77.7,77.53,77.56,35732.0,52.4745,52.5421,52.4272,52.4474,35732.0
2015-12-11 11:05:00,77.56,77.77,77.55,77.75,24771.0,52.4474,52.5895,52.4407,52.5759,24771.0
2015-12-11 11:10:00,77.75,77.8,77.68,77.8,20989.0,52.5759,52.6097,52.5286,52.6097,20989.0
2015-12-11 11:15:00,77.79,77.95,77.76,77.95,38793.0,52.603,52.7112,52.5827,52.7112,38793.0
2015-12-11 11:20:00,77.94,78.01,77.92,77.97,24213.0,52.7044,52.7517,52.6909,52.7247,24213.0
2015-12-11 11:25:00,77.98,77.98,77.86,77.88,27703.0,52.7315,52.7315,52.6503,52.6638,27703.0
2015-12-11 11:30:00,77.88,77.89,77.72,77.73,26669.0,52.6638,52.6706,52.5556,52.5624,26669.0
2015-12-11 11:35:00,77.73,77.8,77.64,77.79,32727.0,52.5624,52.6097,52.5015,52.603,32727.0
2015-12-11 11:40:00,77.8,78.01,77.79,78.0,29926.0,52.6097,52.7517,52.603,52.745,29926.0
2015-12-11 11:45:00,77.96,77.99,77.92,77.95,21864.0,52.7179,52.7382,52.6909,52.7112,21864.0
2015-12-11 11:50:00,77.96,77.97,77.86,77.95,19055.0,52.7179,52.7247,52.6503,52.7112,19055.0
2015-12-11 11:55:00,77.94,77.95,77.86,77.86,26175.0,52.7044,52.7112,52.6503,52.6503,26175.0
2015-12-11 12:00:00,77.85,77.89,77.82,77.89,27943.0,52.6435,52.6706,52.6233,52.6706,27943.0
2015-12-11 12:05:00,77.86,77.87,77.76,77.77,38132.0,52.6503,52.6571,52.5827,52.5895,38132.0
2015-12-11 12:10:00,77.76,77.83,77.75,77.82,46799.0,52.5827,52.63,52.5759,52.6233,46799.0
2015-12-11 12:15:00,77.82,77.82,77.66,77.72,32910.0,52.6233,52.6233,52.5151,52.5556,32910.0
2015-12-11 12:20:00,77.72,77.76,77.63,77.65,32696.0,52.5556,52.5827,52.4948,52.5083,32696.0
2015-12-11 12:25:00,77.63,77.64,77.51,77.6,55106.0,52.4948,52.5015,52.4136,52.4745,55106.0
2015-12-11 12:30:00,77.58,77.68,77.55,77.66,22636.0,52.461,52.5286,52.4407,52.5151,22636.0
2015-12-11 12:35:00,77.66,77.67,77.6,77.6,30636.0,52.5151,52.5218,52.4745,52.4745,30636.0
2015-12-11 12:40:00,77.59,77.64,77.51,77.64,24451.0,52.4677,52.5015,52.4136,52.5015,24451.0
2015-12-11 12:45:00,77.62,77.72,77.61,77.64,29400.0,52.488,52.5556,52.4813,52.5015,29400.0
2015-12-11 12:50:00,77.63,77.64,77.52,77.58,28837.0,52.4948,52.5015,52.4204,52.461,28837.0
2015-12-11 12:55:00,77.58,77.65,77.58,77.62,39635.0,52.461,52.5083,52.461,52.488,39635.0
2015-12-11 13:00:00,77.62,77.68,77.56,77.62,28475.0,52.488,52.5286,52.4474,52.488,28475.0
2015-12-11 13:05:00,77.63,77.65,77.54,77.55,25556.0,52.4948,52.5083,52.4339,52.4407,25556.0
2015-12-11 13:10:00,77.55,77.61,77.53,77.59,42605.0,52.4407,52.4813,52.4272,52.4677,42605.0
2015-12-11 13:15:00,77.58,77.63,77.49,77.61,51815.0,52.461,52.4948,52.4001,52.4813,51815.0
2015-12-11 13:20:00,77.6,77.6,77.45,77.45,28734.0,52.4745,52.4745,52.3731,52.3731,28734.0
2015-12-11 13:25:00,77.43,77.47,77.35,77.35,31542.0,52.3595,52.3866,52.3054,52.3054,31542.0
2015-12-11 13:30:00,77.33,77.42,77.31,77.38,36682.0,52.2919,52.3528,52.2784,52.3257,36682.0
2015-12-11 13:35:00,77.37,77.47,77.36,77.47,16304.0,52.319,52.3866,52.3122,52.3866,16304.0
2015-12-11 13:40:00,77.48,77.56,77.44,77.54,32137.0,52.3933,52.4474,52.3663,52.4339,32137.0
2015-12-11 13:45:00,77.55,77.6,77.54,77.56,24801.0,52.4407,52.4745,52.4339,52.4474,24801.0
2015-12-11 13:50:00,77.55,77.62,77.55,77.59,15817.0,52.4407,52.488,52.4407,52.4677,15817.0
2015-12-11 13:55:00,77.6,77.63,77.56,77.59,28256.0,52.4745,52.4948,52.4474,52.4677,28256.0
2015-12-11 14:00:00,77.59,77.66,77.58,77.61,27534.0,52.4677,52.5151,52.461,52.4813,27534.0
2015-12-11 14:05:00,77.61,77.64,77.55,77.64,16970.0,52.4813,52.5015,52.4407,52.5015,16970.0
2015-12-11 14:10:00,77.64,77.79,77.63,77.74,20551.0,52.5015,52.603,52.4948,52.5692,20551.0
2015-12-11 14:15:00,77.75,77.84,77.73,77.77,18919.0,52.5759,52.6368,52.5624,52.5895,18919.0
2015-12-11 14:20:00,77.78,77.78,77.62,77.62,30643.0,52.5962,52.5962,52.488,52.488,30643.0
2015-12-11 14:25:00,77.63,77.64,77.54,77.58,29774.0,52.4948,52.5015,52.4339,52.461,29774.0
2015-12-11 14:30:00,77.58,77.63,77.53,77.63,9424.0,52.461,52.4948,52.4272,52.4948,9424.0
2015-12-11 14:35:00,77.63,77.7,77.62,77.68,27879.0,52.4948,52.5421,52.488,52.5286,27879.0
2015-12-11 14:40:00,77.67,77.68,77.58,77.63,19588.0,52.5218,52.5286,52.461,52.4948,19588.0
2015-12-11 14:45:00,77.64,77.65,77.56,77.59,22297.0,52.5015,52.5083,52.4474,52.4677,22297.0
2015-12-11 14:50:00,77.59,77.64,77.56,77.62,25521.0,52.4677,52.5015,52.4474,52.488,25521.0
2015-12-11 14:55:00,77.62,77.63,77.49,77.5,30009.0,52.488,52.4948,52.4001,52.4069,30009.0
2015-12-11 15:00:00,77.5,77.57,77.49,77.49,37913.0,52.4069,52.4542,52.4001,52.4001,37913.0
2015-12-11 15:05:00,77.49,77.49,77.32,77.33,33099.0,52.4001,52.4001,52.2852,52.2919,33099.0
2015-12-11 15:10:00,77.33,77.35,77.26,77.27,28296.0,52.2919,52.3054,52.2446,52.2513,28296.0
2015-12-11 15:15:00,77.26,77.3,77.23,77.27,47505.0,52.2446,52.2716,52.2243,52.2513,47505.0
2015-12-11 15:20:00,77.28,77.3,77.18,77.19,31208.0,52.2581,52.2716,52.1905,52.1972,31208.0
2015-12-11 15:25:00,77.18,77.31,77.17,77.3,36964.0,52.1905,52.2784,52.1837,52.2716,36964.0
2015-12-11 15:30:00,77.29,77.35,77.22,77.29,51901.0,52.2649,52.3054,52.2175,52.2649,51901.0
2015-12-11 15:35:00,77.29,77.41,77.29,77.35,55916.0,52.2649,52.346,52.2649,52.3054,55916.0
2015-12-11 15:40:00,77.35,77.4,77.28,77.34,124613.0,52.3054,52.3393,52.2581,52.2987,124613.0
2015-12-11 15:45:00,77.34,77.53,77.34,77.52,95691.0,52.2987,52.4272,52.2987,52.4204,95691.0
2015-12-11 15:50:00,77.52,77.55,77.47,77.48,37459.0,52.4204,52.4407,52.3866,52.3933,37459.0
2015-12-11 15:55:00,77.49,77.7,77.49,77.67,185901.0,52.4001,52.5421,52.4001,52.5218,185901.0
2015-12-14 09:30:00,77.77,77.78,77.5,77.69,63118.0,52.5895,52.5962,52.4069,52.5354,63118.0
2015-12-14 09:35:00,77.68,77.94,77.64,77.76,75311.0,52.5286,52.7044,52.5015,52.5827,75311.0
2015-12-14 09:40:00,77.74,77.74,77.56,77.63,51179.0,52.5692,52.5692,52.4474,52.4948,51179.0
2015-12-14 09:45:00,77.63,77.78,77.61,77.78,107637.0,52.4948,52.5962,52.4813,52.5962,107637.0
2015-12-14 09:50:00,77.78,77.78,77.61,77.63,151618.0,52.5962,52.5962,52.4813,52.4948,151618.0
2015-12-14 09:55:00,77.61,77.61,77.39,77.41,67281.0,52.4813,52.4813,52.3325,52.346,67281.0
2015-12-14 10:00:00,77.42,77.52,77.41,77.46,62997.0,52.3528,52.4204,52.346,52.3798,62997.0
2015-12-14 10:05:00,77.46,77.64,77.46,77.55,42803.0,52.3798,52.5015,52.3798,52.4407,42803.0
2015-12-14 10:10:00,77.56,77.59,77.25,77.35,114306.0,52.4474,52.4677,52.2378,52.3054,114306.0
2015-12-14 10:15:00,77.34,77.78,77.33,77.4,165122.0,52.2987,52.5962,52.2919,52.3393,165122.0
2015-12-14 10:20:00,77.39,77.39,77.14,77.2,49756.0,52.3325,52.3325,52.1634,52.204,49756.0
2015-12-14 10:25:00,77.2,77.27,77.15,77.16,58786.0,52.204,52.2513,52.1702,52.177,58786.0
2015-12-14 10:30:00,77.17,77.36,77.14,77.35,43356.0,52.1837,52.3122,52.1634,52.3054,43356.0
2015-12-14 10:35:00,77.33,77.5,77.32,77.5,42229.0,52.2919,52.4069,52.2852,52.4069,42229.0
2015-12-14 10:40:00,77.5,77.55,77.45,77.53,54112.0,52.4069,52.4407,52.3731,52.4272,54112.0
2015-12-14 10:45:00,77.52,77.56,77.46,77.46,47877.0,52.4204,52.4474,52.3798,52.3798,47877.0
2015-12-14 10:50:00,77.46,77.49,77.4,77.42,127777.0,52.3798,52.4001,52.3393,52.3528,127777.0
2015-12-14 10:55:00,77.42,77.55,77.41,77.53,45135.0,52.3528,52.4407,52.346,52.4272,45135.0
2015-12-14 11:00:00,77.54,77.55,77.42,77.46,71087.0,52.4339,52.4407,52.3528,52.3798,71087.0
2015-12-14 11:05:00,77.46,77.57,77.43,77.46,80932.0,52.3798,52.4542,52.3595,52.3798,80932.0
2015-12-14 11:10:00,77.45,77.51,77.36,77.47,61245.0,52.3731,52.4136,52.3122,52.3866,61245.0
2015-12-14 11:15:00,77.46,77.5,77.39,77.42,40061.0,52.3798,52.4069,52.3325,52.3528,40061.0
2015-12-14 11:20:00,77.45,77.49,77.44,77.46,28619.0,52.3731,52.4001,52.3663,52.3798,28619.0
2015-12-14 11:25:00,77.46,77.47,77.35,77.39,79814.0,52.3798,52.3866,52.3054,52.3325,79814.0
2015-12-14 11:30:00,77.38,77.38,77.22,77.26,38418.0,52.3257,52.3257,52.2175,52.2446,38418.0
2015-12-14 11:35:00,77.25,77.29,77.16,77.24,41329.0,52.2378,52.2649,52.177,52.2311,41329.0
2015-12-14 11:40:00,77.24,77.27,77.14,77.23,109489.0,52.2311,52.2513,52.1634,52.2243,109489.0
2015-12-14 11:45:00,77.24,77.24,77.06,77.09,40370.0,52.2311,52.2311,52.1093,52.1296,40370.0
2015-12-14 11:50:00,77.1,77.18,77.07,77.18,43023.0,52.1364,52.1905,52.1161,52.1905,43023.0
2015-12-14 11:55:00,77.18,77.35,77.17,77.33,70902.0,52.1905,52.3054,52.1837,52.2919,70902.0
2015-12-14 12:00:00,77.33,77.39,77.25,77.25,25575.0,52.2919,52.3325,52.2378,52.2378,25575.0
2015-12-14 12:05:00,77.27,77.42,77.19,77.42,66491.0,52.2513,52.3528,52.1972,52.3528,66491.0
2015-12-14 12:10:00,77.42,77.46,77.4,77.44,38509.0,52.3528,52.3798,52.3393,52.3663,38509.0
2015-12-14 12:15:00,77.44,77.56,77.44,77.53,48970.0,52.3663,52.4474,52.3663,52.4272,48970.0
2015-12-14 12:20:00,77.52,77.55,77.42,77.55,24773.0,52.4204,52.4407,52.3528,52.4407,24773.0
2015-12-14 12:25:00,77.55,77.62,77.55,77.6,29607.0,52.4407,52.488,52.4407,52.4745,29607.0
2015-12-14 12:30:00,77.61,77.68,77.6,77.63,31495.0,52.4813,52.5286,52.4745,52.4948,31495.0
2015-12-14 12:35:00,77.61,77.65,77.56,77.57,36305.0,52.4813,52.5083,52.4474,52.4542,36305.0
2015-12-14 12:40:00,77.57,77.57,77.46,77.47,38851.0,52.4542,52.4542,52.3798,52.3866,38851.0
2015-12-14 12:45:00,77.47,77.59,77.47,77.48,79715.0,52.3866,52.4677,52.3866,52.3933,79715.0
2015-12-14 12:50:00,77.49,77.65,77.49,77.65,40570.0,52.4001,52.5083,52.4001,52.5083,40570.0
2015-12-14 12:55:00,77.66,77.83,77.64,77.8,37902.0,52.5151,52.63,52.5015,52.6097,37902.0
2015-12-14 13:00:00,77.81,77.82,77.67,77.74,36680.0,52.6165,52.6233,52.5218,52.5692,36680.0
2015-12-14 13:05:00,77.75,77.77,77.7,77.74,30451.0,52.5759,52.5895,52.5421,52.5692,30451.0
2015-12-14 13:10:00,77.75,77.77,77.69,77.69,20972.0,52.5759,52.5895,52.5354,52.5354,20972.0
2015-12-14 13:15:00,77.7,77.71,77.63,77.65,41854.0,52.5421,52.5489,52.4948,52.5083,41854.0
2015-12-14 13:20:00,77.65,77.69,77.61,77.63,38165.0,52.5083,52.5354,52.4813,52.4948,38165.0
2015-12-14 13:25:00,77.64,77.65,77.57,77.62,21347.0,52.5015,52.5083,52.4542,52.488,21347.0
2015-12-14 13:30:00,77.63,77.73,77.61,77.7,34420.0,52.4948,52.5624,52.4813,52.5421,34420.0
2015-12-14 13:35:00,77.7,77.74,77.67,77.67,19085.0,52.5421,52.5692,52.5218,52.5218,19085.0
2015-12-14 13:40:00,77.67,77.7,77.62,77.65,17460.0,52.5218,52.5421,52.488,52.5083,17460.0
2015-12-14 13:45:00,77.65,77.7,77.62,77.7,29984.0,52.5083,52.5421,52.488,52.5421,29984.0
2015-12-14 13:50:00,77.68,77.69,77.65,77.67,26052.0,52.5286,52.5354,52.5083,52.5218,26052.0
2015-12-14 13:55:00,77.67,77.73,77.66,77.71,21834.0,52.5218,52.5624,52.5151,52.5489,21834.0
2015-12-14 14:00:00,77.72,77.72,77.59,77.62,32322.0,52.5556,52.5556,52.4677,52.488,32322.0
2015-12-14 14:05:00,77.62,77.75,77.62,77.69,54041.0,52.488,52.5759,52.488,52.5354,54041.0
2015-12-14 14:10:00,77.7,77.78,77.68,77.7,30510.0,52.5421,52.5962,52.5286,52.5421,30510.0
2015-12-14 14:15:00,77.69,77.7,77.63,77.67,73099.0,52.5354,52.5421,52.4948,52.5218,73099.0
2015-12-14 14:20:00,77.67,77.67,77.62,77.64,15567.0,52.5218,52.5218,52.488,52.5015,15567.0
2015-12-14 14:25:00,77.63,77.66,77.59,77.63,36036.0,52.4948,52.5151,52.4677,52.4948,36036.0
2015-12-14 14:30:00,77.63,77.63,77.54,77.59,42569.0,52.4948,52.4948,52.4339,52.4677,42569.0
2015-12-14 14:35:00,77.6,77.65,77.59,77.63,21721.0,52.4745,52.5083,52.4677,52.4948,21721.0
2015-12-14 14:40:00,77.64,77.71,77.63,77.66,14379.0,52.5015,52.5489,52.4948,52.5151,14379.0
2015-12-14 14:45:00,77.67,77.73,77.65,77.73,30452.0,52.5218,52.5624,52.5083,52.5624,30452.0
2015-12-14 14:50:00,77.72,77.81,77.7,77.78,28053.0,52.5556,52.6165,52.5421,52.5962,28053.0
2015-12-14 14:55:00,77.78,77.79,77.71,77.74,41990.0,52.5962,52.603,52.5489,52.5692,41990.0
2015-12-14 15:00:00,77.74,77.75,77.61,77.64,43121.0,52.5692,52.5759,52.4813,52.5015,43121.0
2015-12-14 15:05:00,77.65,77.68,77.58,77.64,63941.0,52.5083,52.5286,52.461,52.5015,63941.0
2015-12-14 15:10:00,77.62,77.66,77.61,77.61,48611.0,52.488,52.5151,52.4813,52.4813,48611.0
2015-12-14 15:15:00,77.59,77.79,77.57,77.78,79024.0,52.4677,52.603,52.4542,52.5962,79024.0
2015-12-14 15:20:00,77.78,77.8,77.75,77.79,35775.0,52.5962,52.6097,52.5759,52.603,35775.0
2015-12-14 15:25:00,77.78,77.79,77.71,77.71,104130.0,52.5962,52.603,52.5489,52.5489,104130.0
2015-12-14 15:30:00,77.71,77.91,77.71,77.9,71755.0,52.5489,52.6841,52.5489,52.6774,71755.0
2015-12-14 15:35:00,77.9,77.99,77.87,77.89,49473.0,52.6774,52.7382,52.6571,52.6706,49473.0
2015-12-14 15:40:00,77.9,77.91,77.79,77.81,34184.0,52.6774,52.6841,52.603,52.6165,34184.0
2015-12-14 15:45:00,77.82,77.98,77.82,77.97,57674.0,52.6233,52.7315,52.6233,52.7247,57674.0
2015-12-14 15:50:00,77.96,78.03,77.94,78.03,128902.0,52.7179,52.7653,52.7044,52.7653,128902.0
2015-12-14 15:55:00,78.02,78.06,77.97,78.03,155589.0,52.7585,52.7856,52.7247,52.7653,155589.0
2015-12-15 09:30:00,78.37,78.73,78.37,78.69,76443.0,52.9952,53.2386,52.9952,53.2116,76443.0
2015-12-15 09:35:00,78.68,78.79,78.62,78.69,91123.0,53.2048,53.2792,53.1642,53.2116,91123.0
2015-12-15 09:40:00,78.72,78.74,78.52,78.61,40819.0,53.2319,53.2454,53.0966,53.1575,40819.0
2015-12-15 09:45:00,78.63,78.76,78.62,78.76,57534.0,53.171,53.2589,53.1642,53.2589,57534.0
2015-12-15 09:50:00,78.77,78.83,78.74,78.74,23675.0,53.2657,53.3062,53.2454,53.2454,23675.0
2015-12-15 09:55:00,78.74,78.9,78.73,78.9,29491.0,53.2454,53.3536,53.2386,53.3536,29491.0
2015-12-15 10:00:00,78.97,79.01,78.94,78.96,43059.0,53.4009,53.428,53.3806,53.3942,43059.0
2015-12-15 10:05:00,78.96,78.98,78.89,78.93,34529.0,53.3942,53.4077,53.3468,53.3739,34529.0
2015-12-15 10:10:00,78.94,79.03,78.91,78.94,44285.0,53.3806,53.4415,53.3603,53.3806,44285.0
2015-12-15 10:15:00,78.94,78.94,78.81,78.84,51720.0,53.3806,53.3806,53.2927,53.313,51720.0
2015-12-15 10:20:00,78.82,78.83,78.72,78.82,29566.0,53.2995,53.3062,53.2319,53.2995,29566.0
2015-12-15 10:25:00,78.84,78.87,78.78,78.78,22282.0,53.313,53.3333,53.2724,53.2724,22282.0
2015-12-15 10:30:00,78.78,78.79,78.63,78.63,21562.0,53.2724,53.2792,53.171,53.171,21562.0
2015-12-15 10:35:00,78.64,78.69,78.6,78.61,40659.0,53.1778,53.2116,53.1507,53.1575,40659.0
2015-12-15 10:40:00,78.6,78.64,78.55,78.55,69619.0,53.1507,53.1778,53.1169,53.1169,69619.0
2015-12-15 10:45:00,78.55,78.65,78.53,78.65,36061.0,53.1169,53.1845,53.1034,53.1845,36061.0
2015-12-15 10:50:00,78.65,78.7,78.6,78.66,47682.0,53.1845,53.2183,53.1507,53.1913,47682.0
2015-12-15 10:55:00,78.65,78.72,78.63,78.71,79977.0,53.1845,53.2319,53.171,53.2251,79977.0
2015-12-15 11:00:00,78.71,78.77,78.69,78.76,30951.0,53.2251,53.2657,53.2116,53.2589,30951.0
2015-12-15 11:05:00,78.75,78.8,78.74,78.78,33620.0,53.2521,53.286,53.2454,53.2724,33620.0
2015-12-15 11:10:00,78.77,78.85,78.73,78.79,30816.0,53.2657,53.3198,53.2386,53.2792,30816.0
2015-12-15 11:15:00,78.8,78.82,78.77,78.77,32172.0,53.286,53.2995,53.2657,53.2657,32172.0
2015-12-15 11:20:00,78.75,78.77,78.71,78.76,30807.0,53.2521,53.2657,53.2251,53.2589,30807.0
2015-12-15 11:25:00,78.76,78.78,78.68,78.68,22986.0,53.2589,53.2724,53.2048,53.2048,22986.0
2015-12-15 11:30:00,78.69,78.74,78.68,78.69,13856.0,53.2116,53.2454,53.2048,53.2116,13856.0
2015-12-15 11:35:00,78.7,78.79,78.7,78.77,31691.0,53.2183,53.2792,53.2183,53.2657,31691.0
2015-12-15 11:40:00,78.76,78.76,78.6,78.62,19742.0,53.2589,53.2589,53.1507,53.1642,19742.0
2015-12-15 11:45:00,78.6,78.69,78.6,78.68,36444.0,53.1507,53.2116,53.1507,53.2048,36444.0
2015-12-15 11:50:00,78.7,78.82,78.69,78.82,37747.0,53.2183,53.2995,53.2116,53.2995,37747.0
2015-12-15 11:55:00,78.82,78.85,78.75,78.77,35965.0,53.2995,53.3198,53.2521,53.2657,35965.0
2015-12-15 12:00:00,78.76,78.78,78.72,78.76,21646.0,53.2589,53.2724,53.2319,53.2589,21646.0
2015-12-15 12:05:00,78.76,78.79,78.72,78.74,25374.0,53.2589,53.2792,53.2319,53.2454,25374.0
2015-12-15 12:10:00,78.73,78.73,78.66,78.7,25328.0,53.2386,53.2386,53.1913,53.2183,25328.0
2015-12-15 12:15:00,78.71,78.76,78.69,78.72,25192.0,53.2251,53.2589,53.2116,53.2319,25192.0
2015-12-15 12:20:00,78.71,78.84,78.71,78.8,37794.0,53.2251,53.313,53.2251,53.286,37794.0
2015-12-15 12:25:00,78.79,78.88,78.77,78.86,34155.0,53.2792,53.3401,53.2657,53.3265,34155.0
2015-12-15 12:30:00,78.85,79.04,78.85,79.0,44105.0,53.3198,53.4482,53.3198,53.4212,44105.0
2015-12-15 12:35:00,78.99,79.11,78.99,79.02,44636.0,53.4144,53.4956,53.4144,53.4347,44636.0
2015-12-15 12:40:00,79.03,79.03,78.88,78.88,33379.0,53.4415,53.4415,53.3401,53.3401,33379.0
2015-12-15 12:45:00,78.89,78.91,78.86,78.9,47875.0,53.3468,53.3603,53.3265,53.3536,47875.0
2015-12-15 12:50:00,78.9,79.02,78.88,78.99,21338.0,53.3536,53.4347,53.3401,53.4144,21338.0
2015-12-15 12:55:00,78.99,79.11,78.99,79.08,21047.0,53.4144,53.4956,53.4144,53.4753,21047.0
2015-12-15 13:00:00,79.07,79.09,78.94,78.96,34237.0,53.4685,53.4821,53.3806,53.3942,34237.0
2015-12-15 13:05:00,78.95,78.96,78.89,78.89,16153.0,53.3874,53.3942,53.3468,53.3468,16153.0
2015-12-15 13:10:00,78.89,78.92,78.86,78.89,17408.0,53.3468,53.3671,53.3265,53.3468,17408.0
2015-12-15 13:15:00,78.87,78.91,78.84,78.84,15421.0,53.3333,53.3603,53.313,53.313,15421.0
2015-12-15 13:20:00,78.85,78.95,78.82,78.94,19210.0,53.3198,53.3874,53.2995,53.3806,19210.0
2015-12-15 13:25:00,78.94,78.96,78.88,78.89,12304.0,53.3806,53.3942,53.3401,53.3468,12304.0
2015-12-15 13:30:00,78.88,78.93,78.85,78.89,27145.0,53.3401,53.3739,53.3198,53.3468,27145.0
2015-12-15 13:35:00,78.88,78.99,78.88,78.97,83379.0,53.3401,53.4144,53.3401,53.4009,83379.0
2015-12-15 13:40:00,78.98,79.03,78.95,78.98,72938.0,53.4077,53.4415,53.3874,53.4077,72938.0
2015-12-15 13:45:00,78.97,79.06,78.97,78.99,100710.0,53.4009,53.4618,53.4009,53.4144,100710.0
2015-12-15 13:50:00,79.0,79.08,79.0,79.06,37040.0,53.4212,53.4753,53.4212,53.4618,37040.0
2015-12-15 13:55:00,79.07,79.16,79.07,79.09,28283.0,53.4685,53.5294,53.4685,53.4821,28283.0
2015-12-15 14:00:00,79.09,79.15,79.04,79.12,21142.0,53.4821,53.5226,53.4482,53.5023,21142.0
2015-12-15 14:05:00,79.12,79.14,79.07,79.08,14612.0,53.5023,53.5159,53.4685,53.4753,14612.0
2015-12-15 14:10:00,79.08,79.11,79.05,79.11,19131.0,53.4753,53.4956,53.455,53.4956,19131.0
2015-12-15 14:15:00,79.1,79.23,79.09,79.23,90926.0,53.4888,53.5767,53.4821,53.5767,90926.0
2015-12-15 14:20:00,79.24,79.24,79.12,79.12,22693.0,53.5835,53.5835,53.5023,53.5023,22693.0
2015-12-15 14:25:00,79.11,79.21,79.09,79.16,26717.0,53.4956,53.5632,53.4821,53.5294,26717.0
2015-12-15 14:30:00,79.16,79.22,79.14,79.2,26209.0,53.5294,53.57,53.5159,53.5564,26209.0
2015-12-15 14:35:00,79.2,79.26,79.19,79.21,75385.0,53.5564,53.597,53.5497,53.5632,75385.0
2015-12-15 14:40:00,79.21,79.23,79.18,79.19,14998.0,53.5632,53.5767,53.5429,53.5497,14998.0
2015-12-15 14:45:00,79.18,79.2,79.09,79.09,14398.0,53.5429,53.5564,53.4821,53.4821,14398.0
2015-12-15 14:50:00,79.09,79.14,79.07,79.13,26780.0,53.4821,53.5159,53.4685,53.5091,26780.0
2015-12-15 14:55:00,79.13,79.15,79.1,79.14,12640.0,53.5091,53.5226,53.4888,53.5159,12640.0
2015-12-15 15:00:00,79.14,79.16,79.04,79.04,20820.0,53.5159,53.5294,53.4482,53.4482,20820.0
2015-12-15 15:05:00,79.04,79.04,78.98,79.0,32425.0,53.4482,53.4482,53.4077,53.4212,32425.0
2015-12-15 15:10:00,79.0,79.01,78.88,78.88,21960.0,53.4212,53.428,53.3401,53.3401,21960.0
2015-12-15 15:15:00,78.88,78.88,78.81,78.87,42099.0,53.3401,53.3401,53.2927,53.3333,42099.0
2015-12-15 15:20:00,78.87,78.92,78.83,78.84,31905.0,53.3333,53.3671,53.3062,53.313,31905.0
2015-12-15 15:25:00,78.84,78.88,78.82,78.84,31554.0,53.313,53.3401,53.2995,53.313,31554.0
2015-12-15 15:30:00,78.83,78.86,78.79,78.82,36541.0,53.3062,53.3265,53.2792,53.2995,36541.0
2015-12-15 15:35:00,78.81,78.86,78.78,78.86,41037.0,53.2927,53.3265,53.2724,53.3265,41037.0
2015-12-15 15:40:00,78.86,78.88,78.82,78.84,53869.0,53.3265,53.3401,53.2995,53.313,53869.0
2015-12-15 15:45:00,78.84,78.94,78.82,78.91,40877.0,53.313,53.3806,53.2995,53.3603,40877.0
2015-12-15 15:50:00,78.91,78.91,78.84,78.87,98627.0,53.3603,53.3603,53.313,53.3333,98627.0
2015-12-15 15:55:00,78.87,78.87,78.78,78.85,114102.0,53.3333,53.3333,53.2724,53.3198,114102.0
2015-12-16 09:30:00,79.2,79.35,79.01,79.22,57173.0,53.5564,53.6579,53.428,53.57,57173.0
2015-12-16 09:35:00,79.2,79.3,79.17,79.28,77574.0,53.5564,53.6241,53.5362,53.6105,77574.0
2015-12-16 09:40:00,79.29,79.43,79.27,79.42,90444.0,53.6173,53.712,53.6038,53.7052,90444.0
2015-12-16 09:45:00,79.43,79.56,79.4,79.45,48408.0,53.712,53.7999,53.6917,53.7255,48408.0
2015-12-16 09:50:00,79.45,79.55,79.43,79.55,61119.0,53.7255,53.7931,53.712,53.7931,61119.0
2015-12-16 09:55:00,79.55,79.55,79.4,79.43,62810.0,53.7931,53.7931,53.6917,53.712,62810.0
2015-12-16 10:00:00,79.44,79.49,79.41,79.42,41646.0,53.7187,53.7525,53.6984,53.7052,41646.0
2015-12-16 10:05:00,79.41,79.45,79.36,79.36,313701.0,53.6984,53.7255,53.6646,53.6646,313701.0
2015-12-16 10:10:00,79.35,79.35,79.23,79.23,135634.0,53.6579,53.6579,53.5767,53.5767,135634.0
2015-12-16 10:15:00,79.22,79.34,79.21,79.33,80519.0,53.57,53.6511,53.5632,53.6444,80519.0
2015-12-16 10:20:00,79.33,79.52,79.32,79.47,42171.0,53.6444,53.7728,53.6376,53.739,42171.0
2015-12-16 10:25:00,79.47,79.47,79.35,79.39,19655.0,53.739,53.739,53.6579,53.6849,19655.0
2015-12-16 10:30:00,79.37,79.55,79.3,79.53,43482.0,53.6714,53.7931,53.6241,53.7796,43482.0
2015-12-16 10:35:00,79.52,79.58,79.44,79.53,42705.0,53.7728,53.8134,53.7187,53.7796,42705.0
2015-12-16 10:40:00,79.52,79.56,79.5,79.55,35417.0,53.7728,53.7999,53.7593,53.7931,35417.0
2015-12-16 10:45:00,79.56,79.63,79.51,79.59,58410.0,53.7999,53.8472,53.7661,53.8202,58410.0
2015-12-16 10:50:00,79.59,79.59,79.5,79.51,57564.0,53.8202,53.8202,53.7593,53.7661,57564.0
2015-12-16 10:55:00,79.51,79.62,79.5,79.6,33994.0,53.7661,53.8405,53.7593,53.8269,33994.0
2015-12-16 11:00:00,79.59,79.62,79.52,79.52,53718.0,53.8202,53.8405,53.7728,53.7728,53718.0
2015-12-16 11:05:00,79.52,79.65,79.52,79.65,28450.0,53.7728,53.8607,53.7728,53.8607,28450.0
2015-12-16 11:10:00,79.65,79.68,79.61,79.67,21814.0,53.8607,53.881,53.8337,53.8743,21814.0
2015-12-16 11:15:00,79.67,79.68,79.55,79.6,27416.0,53.8743,53.881,53.7931,53.8269,27416.0
2015-12-16 11:20:00,79.6,79.61,79.49,79.49,19138.0,53.8269,53.8337,53.7525,53.7525,19138.0
2015-12-16 11:25:00,79.49,79.61,79.49,79.55,19038.0,53.7525,53.8337,53.7525,53.7931,19038.0
2015-12-16 11:30:00,79.55,79.59,79.54,79.56,35135.0,53.7931,53.8202,53.7864,53.7999,35135.0
2015-12-16 11:35:00,79.55,79.66,79.55,79.62,33123.0,53.7931,53.8675,53.7931,53.8405,33123.0
2015-12-16 11:40:00,79.61,79.61,79.5,79.5,14491.0,53.8337,53.8337,53.7593,53.7593,14491.0
2015-12-16 11:45:00,79.51,79.57,79.49,79.54,15604.0,53.7661,53.8066,53.7525,53.7864,15604.0
2015-12-16 11:50:00,79.54,79.6,79.52,79.58,37105.0,53.7864,53.8269,53.7728,53.8134,37105.0
2015-12-16 11:55:00,79.58,79.66,79.58,79.66,14042.0,53.8134,53.8675,53.8134,53.8675,14042.0
2015-12-16 12:00:00,79.66,79.73,79.65,79.72,19753.0,53.8675,53.9148,53.8607,53.9081,19753.0
2015-12-16 12:05:00,79.72,79.72,79.57,79.59,16541.0,53.9081,53.9081,53.8066,53.8202,16541.0
2015-12-16 12:10:00,79.58,79.64,79.57,79.62,19679.0,53.8134,53.854,53.8066,53.8405,19679.0
2015-12-16 12:15:00,79.62,79.64,79.59,79.59,15828.0,53.8405,53.854,53.8202,53.8202,15828.0
2015-12-16 12:20:00,79.59,79.75,79.58,79.74,28553.0,53.8202,53.9284,53.8134,53.9216,28553.0
2015-12-16 12:25:00,79.73,79.81,79.73,79.79,24725.0,53.9148,53.9689,53.9148,53.9554,24725.0
2015-12-16 12:30:00,79.78,79.78,79.7,79.71,15492.0,53.9486,53.9486,53.8946,53.9013,15492.0
2015-12-16 12:35:00,79.71,79.77,79.69,79.7,73746.0,53.9013,53.9419,53.8878,53.8946,73746.0
2015-12-16 12:40:00,79.69,79.73,79.64,79.64,121194.0,53.8878,53.9148,53.854,53.854,121194.0
2015-12-16 12:45:00,79.64,79.7,79.61,79.61,17681.0,53.854,53.8946,53.8337,53.8337,17681.0
2015-12-16 12:50:00,79.6,79.61,79.45,79.46,31226.0,53.8269,53.8337,53.7255,53.7323,31226.0
2015-12-16 12:55:00,79.46,79.53,79.45,79.53,32639.0,53.7323,53.7796,53.7255,53.7796,32639.0
2015-12-16 13:00:00,79.54,79.61,79.51,79.58,30788.0,53.7864,53.8337,53.7661,53.8134,30788.0
2015-12-16 13:05:00,79.57,79.64,79.56,79.62,27767.0,53.8066,53.854,53.7999,53.8405,27767.0
2015-12-16 13:10:00,79.63,79.64,79.55,79.56,22901.0,53.8472,53.854,53.7931,53.7999,22901.0
2015-12-16 13:15:00,79.56,79.57,79.53,79.55,17176.0,53.7999,53.8066,53.7796,53.7931,17176.0
2015-12-16 13:20:00,79.56,79.69,79.56,79.67,17888.0,53.7999,53.8878,53.7999,53.8743,17888.0
2015-12-16 13:25:00,79.67,79.67,79.63,79.63,19759.0,53.8743,53.8743,53.8472,53.8472,19759.0
2015-12-16 13:30:00,79.63,79.66,79.58,79.62,31248.0,53.8472,53.8675,53.8134,53.8405,31248.0
2015-12-16 13:35:00,79.63,79.68,79.61,79.63,15354.0,53.8472,53.881,53.8337,53.8472,15354.0
2015-12-16 13:40:00,79.63,79.67,79.61,79.62,18062.0,53.8472,53.8743,53.8337,53.8405,18062.0
2015-12-16 13:45:00,79.62,79.72,79.58,79.72,35397.0,53.8405,53.9081,53.8134,53.9081,35397.0
2015-12-16 13:50:00,79.71,79.74,79.6,79.63,40678.0,53.9013,53.9216,53.8269,53.8472,40678.0
2015-12-16 13:55:00,79.64,79.83,79.61,79.73,98231.0,53.854,53.9825,53.8337,53.9148,98231.0
2015-12-16 14:00:00,79.73,79.88,79.07,79.82,234925.0,53.9148,54.0163,53.4685,53.9757,234925.0
2015-12-16 14:05:00,79.74,79.85,79.57,79.75,94864.0,53.9216,53.996,53.8066,53.9284,94864.0
2015-12-16 14:10:00,79.72,79.87,79.51,79.8,82982.0,53.9081,54.0095,53.7661,53.9622,82982.0
2015-12-16 14:15:00,79.82,80.04,79.71,79.87,105833.0,53.9757,54.1245,53.9013,54.0095,105833.0
2015-12-16 14:20:00,79.83,80.02,79.82,80.0,94453.0,53.9825,54.1109,53.9757,54.0974,94453.0
2015-12-16 14:25:00,80.0,80.03,79.84,80.01,75349.0,54.0974,54.1177,53.9892,54.1042,75349.0
2015-12-16 14:30:00,80.01,80.13,79.94,80.07,146168.0,54.1042,54.1853,54.0568,54.1448,146168.0
2015-12-16 14:35:00,80.07,80.11,79.9,79.9,63862.0,54.1448,54.1718,54.0298,54.0298,63862.0
2015-12-16 14:40:00,79.9,79.98,79.85,79.94,42232.0,54.0298,54.0839,53.996,54.0568,42232.0
2015-12-16 14:45:00,79.92,79.99,79.84,79.95,59485.0,54.0433,54.0907,53.9892,54.0636,59485.0
2015-12-16 14:50:00,79.95,80.09,79.95,80.07,63935.0,54.0636,54.1583,54.0636,54.1448,63935.0
2015-12-16 14:55:00,80.07,80.27,80.05,80.25,95931.0,54.1448,54.28,54.1312,54.2665,95931.0
2015-12-16 15:00:00,80.25,80.25,80.11,80.11,78676.0,54.2665,54.2665,54.1718,54.1718,78676.0
2015-12-16 15:05:00,80.11,80.12,80.04,80.05,24630.0,54.1718,54.1786,54.1245,54.1312,24630.0
2015-12-16 15:10:00,80.06,80.14,80.04,80.06,52932.0,54.138,54.1921,54.1245,54.138,52932.0
2015-12-16 15:15:00,80.07,80.15,80.06,80.15,30375.0,54.1448,54.1988,54.138,54.1988,30375.0
2015-12-16 15:20:00,80.17,80.2,80.15,80.2,45695.0,54.2124,54.2327,54.1988,54.2327,45695.0
2015-12-16 15:25:00,80.2,80.42,80.18,80.41,36836.0,54.2327,54.3814,54.2191,54.3747,36836.0
2015-12-16 15:30:00,80.41,80.48,80.36,80.46,41517.0,54.3747,54.422,54.3409,54.4085,41517.0
2015-12-16 15:35:00,80.44,80.57,80.43,80.52,70541.0,54.395,54.4829,54.3882,54.4491,70541.0
2015-12-16 15:40:00,80.52,80.56,80.42,80.42,113633.0,54.4491,54.4761,54.3814,54.3814,113633.0
2015-12-16 15:45:00,80.41,80.51,80.41,80.45,42226.0,54.3747,54.4423,54.3747,54.4017,42226.0
2015-12-16 15:50:00,80.45,80.53,80.43,80.44,30204.0,54.4017,54.4558,54.3882,54.395,30204.0
2015-12-16 15:55:00,80.43,80.43,80.33,80.38,73866.0,54.3882,54.3882,54.3206,54.3544,73866.0
2015-12-17 09:30:00,80.51,80.59,80.28,80.31,109769.0,54.4423,54.4964,54.2868,54.307,109769.0
2015-12-17 09:35:00,80.29,80.36,80.2,80.25,76219.0,54.2935,54.3409,54.2327,54.2665,76219.0
2015-12-17 09:40:00,80.24,80.27,80.1,80.12,86097.0,54.2597,54.28,54.165,54.1786,86097.0
2015-12-17 09:45:00,80.11,80.17,80.09,80.11,37328.0,54.1718,54.2124,54.1583,54.1718,37328.0
2015-12-17 09:50:00,80.11,80.16,80.06,80.16,41674.0,54.1718,54.2056,54.138,54.2056,41674.0
2015-12-17 09:55:00,80.16,80.35,80.16,80.33,66917.0,54.2056,54.3341,54.2056,54.3206,66917.0
2015-12-17 10:00:00,80.29,80.29,80.11,80.23,57975.0,54.2935,54.2935,54.1718,54.2529,57975.0
2015-12-17 10:05:00,80.23,80.29,80.17,80.2,28465.0,54.2529,54.2935,54.2124,54.2327,28465.0
2015-12-17 10:10:00,80.21,80.27,80.15,80.27,35423.0,54.2394,54.28,54.1988,54.28,35423.0
2015-12-17 10:15:00,80.26,80.29,80.05,80.06,50344.0,54.2732,54.2935,54.1312,54.138,50344.0
2015-12-17 10:20:00,80.06,80.2,80.06,80.07,42323.0,54.138,54.2327,54.138,54.1448,42323.0
2015-12-17 10:25:00,80.07,80.28,80.05,80.25,35830.0,54.1448,54.2868,54.1312,54.2665,35830.0
2015-12-17 10:30:00,80.26,80.36,80.26,80.29,70829.0,54.2732,54.3409,54.2732,54.2935,70829.0
2015-12-17 10:35:00,80.29,80.31,80.25,80.27,22331.0,54.2935,54.307,54.2665,54.28,22331.0
2015-12-17 10:40:00,80.27,80.3,80.22,80.3,23932.0,54.28,54.3003,54.2462,54.3003,23932.0
2015-12-17 10:45:00,80.29,80.29,80.13,80.13,35906.0,54.2935,54.2935,54.1853,54.1853,35906.0
2015-12-17 10:50:00,80.12,80.13,80.03,80.08,43717.0,54.1786,54.1853,54.1177,54.1515,43717.0
2015-12-17 10:55:00,80.08,80.26,80.08,80.22,33020.0,54.1515,54.2732,54.1515,54.2462,33020.0
2015-12-17 11:00:00,80.22,80.27,80.21,80.24,17710.0,54.2462,54.28,54.2394,54.2597,17710.0
2015-12-17 11:05:00,80.24,80.28,80.11,80.16,36257.0,54.2597,54.2868,54.1718,54.2056,36257.0
2015-12-17 11:10:00,80.15,80.18,80.1,80.1,61805.0,54.1988,54.2191,54.165,54.165,61805.0
2015-12-17 11:15:00,80.11,80.11,79.96,79.97,54137.0,54.1718,54.1718,54.0704,54.0771,54137.0
2015-12-17 11:20:00,79.96,80.0,79.87,79.95,47379.0,54.0704,54.0974,54.0095,54.0636,47379.0
2015-12-17 11:25:00,79.96,80.06,79.94,80.04,23942.0,54.0704,54.138,54.0568,54.1245,23942.0
2015-12-17 11:30:00,80.04,80.06,79.99,80.06,19557.0,54.1245,54.138,54.0907,54.138,19557.0
2015-12-17 11:35:00,80.05,80.2,80.04,80.12,53544.0,54.1312,54.2327,54.1245,54.1786,53544.0
2015-12-17 11:40:00,80.13,80.15,80.07,80.1,23520.0,54.1853,54.1988,54.1448,54.165,23520.0
2015-12-17 11:45:00,80.11,80.15,80.07,80.12,23120.0,54.1718,54.1988,54.1448,54.1786,23120.0
2015-12-17 11:50:00,80.13,80.13,80.05,80.06,19463.0,54.1853,54.1853,54.1312,54.138,19463.0
2015-12-17 11:55:00,80.05,80.05,79.97,80.0,92596.0,54.1312,54.1312,54.0771,54.0974,92596.0
2015-12-17 12:00:00,79.99,80.0,79.88,79.88,14870.0,54.0907,54.0974,54.0163,54.0163,14870.0
2015-12-17 12:05:00,79.89,80.03,79.89,80.03,39046.0,54.023,54.1177,54.023,54.1177,39046.0
2015-12-17 12:10:00,80.05,80.12,80.02,80.09,17221.0,54.1312,54.1786,54.1109,54.1583,17221.0
2015-12-17 12:15:00,80.1,80.12,80.07,80.08,15854.0,54.165,54.1786,54.1448,54.1515,15854.0
2015-12-17 12:20:00,80.09,80.09,79.99,80.01,10957.0,54.1583,54.1583,54.0907,54.1042,10957.0
2015-12-17 12:25:00,80.01,80.02,79.96,79.98,20052.0,54.1042,54.1109,54.0704,54.0839,20052.0
2015-12-17 12:30:00,79.98,80.04,79.97,80.01,17926.0,54.0839,54.1245,54.0771,54.1042,17926.0
2015-12-17 12:35:00,80.01,80.01,79.9,79.94,21740.0,54.1042,54.1042,54.0298,54.0568,21740.0
2015-12-17 12:40:00,79.93,79.93,79.83,79.89,39245.0,54.0501,54.0501,53.9825,54.023,39245.0
2015-12-17 12:45:00,79.88,79.93,79.78,79.8,39171.0,54.0163,54.0501,53.9486,53.9622,39171.0
2015-12-17 12:50:00,79.8,79.9,79.78,79.88,19664.0,53.9622,54.0298,53.9486,54.0163,19664.0
2015-12-17 12:55:00,79.89,79.93,79.81,79.92,31354.0,54.023,54.0501,53.9689,54.0433,31354.0
2015-12-17 13:00:00,79.93,79.99,79.89,79.99,15444.0,54.0501,54.0907,54.023,54.0907,15444.0
2015-12-17 13:05:00,79.99,80.03,79.94,80.01,26837.0,54.0907,54.1177,54.0568,54.1042,26837.0
2015-12-17 13:10:00,80.01,80.06,79.98,80.03,46451.0,54.1042,54.138,54.0839,54.1177,46451.0
2015-12-17 13:15:00,80.04,80.14,80.02,80.09,26795.0,54.1245,54.1921,54.1109,54.1583,26795.0
2015-12-17 13:20:00,80.1,80.17,80.05,80.16,12410.0,54.165,54.2124,54.1312,54.2056,12410.0
2015-12-17 13:25:00,80.16,80.19,80.07,80.1,24633.0,54.2056,54.2259,54.1448,54.165,24633.0
2015-12-17 13:30:00,80.09,80.17,80.07,80.13,26384.0,54.1583,54.2124,54.1448,54.1853,26384.0
2015-12-17 13:35:00,80.12,80.21,80.11,80.21,14166.0,54.1786,54.2394,54.1718,54.2394,14166.0
2015-12-17 13:40:00,80.2,80.23,80.15,80.22,31537.0,54.2327,54.2529,54.1988,54.2462,31537.0
2015-12-17 13:45:00,80.22,80.23,80.16,80.18,11955.0,54.2462,54.2529,54.2056,54.2191,11955.0
2015-12-17 13:50:00,80.17,80.22,80.15,80.18,28627.0,54.2124,54.2462,54.1988,54.2191,28627.0
2015-12-17 13:55:00,80.19,80.23,80.15,80.2,14168.0,54.2259,54.2529,54.1988,54.2327,14168.0
2015-12-17 14:00:00,80.19,80.2,80.12,80.16,25218.0,54.2259,54.2327,54.1786,54.2056,25218.0
2015-12-17 14:05:00,80.16,80.17,80.1,80.15,24048.0,54.2056,54.2124,54.165,54.1988,24048.0
2015-12-17 14:10:00,80.15,80.15,80.09,80.15,27475.0,54.1988,54.1988,54.1583,54.1988,27475.0
2015-12-17 14:15:00,80.14,80.22,80.13,80.2,24811.0,54.1921,54.2462,54.1853,54.2327,24811.0
2015-12-17 14:20:00,80.2,80.2,80.11,80.13,18314.0,54.2327,54.2327,54.1718,54.1853,18314.0
2015-12-17 14:25:00,80.11,80.23,80.11,80.14,19107.0,54.1718,54.2529,54.1718,54.1921,19107.0
2015-12-17 14:30:00,80.14,80.24,80.14,80.22,17701.0,54.1921,54.2597,54.1921,54.2462,17701.0
2015-12-17 14:35:00,80.22,80.22,80.18,80.2,61673.0,54.2462,54.2462,54.2191,54.2327,61673.0
2015-12-17 14:40:00,80.19,80.2,80.11,80.13,26601.0,54.2259,54.2327,54.1718,54.1853,26601.0
2015-12-17 14:45:00,80.13,80.16,80.06,80.09,79613.0,54.1853,54.2056,54.138,54.1583,79613.0
2015-12-17 14:50:00,80.08,80.12,80.06,80.12,20264.0,54.1515,54.1786,54.138,54.1786,20264.0
2015-12-17 14:55:00,80.12,80.18,80.11,80.17,27638.0,54.1786,54.2191,54.1718,54.2124,27638.0
2015-12-17 15:00:00,80.17,80.21,80.12,80.13,21408.0,54.2124,54.2394,54.1786,54.1853,21408.0
2015-12-17 15:05:00,80.13,80.21,80.1,80.16,36792.0,54.1853,54.2394,54.165,54.2056,36792.0
2015-12-17 15:10:00,80.16,80.18,80.12,80.12,13314.0,54.2056,54.2191,54.1786,54.1786,13314.0
2015-12-17 15:15:00,80.12,80.16,80.07,80.08,19318.0,54.1786,54.2056,54.1448,54.1515,19318.0
2015-12-17 15:20:00,80.08,80.13,80.03,80.13,35412.0,54.1515,54.1853,54.1177,54.1853,35412.0
2015-12-17 15:25:00,80.12,80.19,80.08,80.15,26859.0,54.1786,54.2259,54.1515,54.1988,26859.0
2015-12-17 15:30:00,80.14,80.25,80.1,80.25,48621.0,54.1921,54.2665,54.165,54.2665,48621.0
2015-12-17 15:35:00,80.25,80.29,80.19,80.2,50510.0,54.2665,54.2935,54.2259,54.2327,50510.0
2015-12-17 15:40:00,80.2,80.24,80.17,80.17,33904.0,54.2327,54.2597,54.2124,54.2124,33904.0
2015-12-17 15:45:00,80.15,80.18,80.13,80.16,35625.0,54.1988,54.2191,54.1853,54.2056,35625.0
2015-12-17 15:50:00,80.15,80.17,80.12,80.13,29624.0,54.1988,54.2124,54.1786,54.1853,29624.0
2015-12-17 15:55:00,80.13,80.13,80.02,80.04,377988.0,54.1853,54.1853,54.1109,54.1245,377988.0
2015-12-18 09:30:00,79.93,80.05,79.76,79.98,57096.0,54.0501,54.1312,53.9351,54.0839,57096.0
2015-12-18 09:35:00,79.98,79.98,79.43,79.54,77986.0,54.0839,54.0839,53.712,53.7864,77986.0
2015-12-18 09:40:00,79.55,79.7,79.53,79.65,39773.0,53.7931,53.8946,53.7796,53.8607,39773.0
2015-12-18 09:45:00,79.63,79.75,79.59,79.63,37835.0,53.8472,53.9284,53.8202,53.8472,37835.0
2015-12-18 09:50:00,79.64,79.65,79.39,79.47,61132.0,53.854,53.8607,53.6849,53.739,61132.0
2015-12-18 09:55:00,79.47,79.58,79.46,79.52,31717.0,53.739,53.8134,53.7323,53.7728,31717.0
2015-12-18 10:00:00,79.52,79.55,79.46,79.46,30667.0,53.7728,53.7931,53.7323,53.7323,30667.0
2015-12-18 10:05:00,79.46,79.5,79.4,79.41,52864.0,53.7323,53.7593,53.6917,53.6984,52864.0
2015-12-18 10:10:00,79.4,79.49,79.39,79.45,18193.0,53.6917,53.7525,53.6849,53.7255,18193.0
2015-12-18 10:15:00,79.44,79.56,79.42,79.49,49596.0,53.7187,53.7999,53.7052,53.7525,49596.0
2015-12-18 10:20:00,79.49,79.6,79.49,79.54,144378.0,53.7525,53.8269,53.7525,53.7864,144378.0
2015-12-18 10:25:00,79.53,79.54,79.43,79.46,33761.0,53.7796,53.7864,53.712,53.7323,33761.0
2015-12-18 10:30:00,79.45,79.55,79.35,79.4,60187.0,53.7255,53.7931,53.6579,53.6917,60187.0
2015-12-18 10:35:00,79.41,79.44,79.26,79.3,37576.0,53.6984,53.7187,53.597,53.6241,37576.0
2015-12-18 10:40:00,79.29,79.3,79.19,79.2,27566.0,53.6173,53.6241,53.5497,53.5564,27566.0
2015-12-18 10:45:00,79.22,79.33,79.22,79.27,43327.0,53.57,53.6444,53.57,53.6038,43327.0
2015-12-18 10:50:00,79.3,79.39,79.29,79.35,43870.0,53.6241,53.6849,53.6173,53.6579,43870.0
2015-12-18 10:55:00,79.34,79.53,79.34,79.52,45425.0,53.6511,53.7796,53.6511,53.7728,45425.0
2015-12-18 11:00:00,79.52,79.54,79.4,79.47,39016.0,53.7728,53.7864,53.6917,53.739,39016.0
2015-12-18 11:05:00,79.48,79.55,79.48,79.51,24210.0,53.7458,53.7931,53.7458,53.7661,24210.0
2015-12-18 11:10:00,79.51,79.64,79.51,79.58,26345.0,53.7661,53.854,53.7661,53.8134,26345.0
2015-12-18 11:15:00,79.59,79.59,79.48,79.52,33035.0,53.8202,53.8202,53.7458,53.7728,33035.0
2015-12-18 11:20:00,79.52,79.56,79.45,79.49,41510.0,53.7728,53.7999,53.7255,53.7525,41510.0
2015-12-18 11:25:00,79.49,79.53,79.41,79.43,19369.0,53.7525,53.7796,53.6984,53.712,19369.0
2015-12-18 11:30:00,79.45,79.46,79.38,79.4,42639.0,53.7255,53.7323,53.6782,53.6917,42639.0
2015-12-18 11:35:00,79.41,79.46,79.33,79.45,22664.0,53.6984,53.7323,53.6444,53.7255,22664.0
2015-12-18 11:40:00,79.46,79.47,79.34,79.37,35800.0,53.7323,53.739,53.6511,53.6714,35800.0
2015-12-18 11:45:00,79.38,79.42,79.34,79.38,23679.0,53.6782,53.7052,53.6511,53.6782,23679.0
2015-12-18 11:50:00,79.38,79.41,79.32,79.33,17748.0,53.6782,53.6984,53.6376,53.6444,17748.0
2015-12-18 11:55:00,79.33,79.38,79.3,79.36,31623.0,53.6444,53.6782,53.6241,53.6646,31623.0
2015-12-18 12:00:00,79.37,79.37,79.29,79.31,26396.0,53.6714,53.6714,53.6173,53.6308,26396.0
2015-12-18 12:05:00,79.32,79.39,79.27,79.37,19229.0,53.6376,53.6849,53.6038,53.6714,19229.0
2015-12-18 12:10:00,79.38,79.46,79.33,79.41,23248.0,53.6782,53.7323,53.6444,53.6984,23248.0
2015-12-18 12:15:00,79.41,79.47,79.26,79.26,29647.0,53.6984,53.739,53.597,53.597,29647.0
2015-12-18 12:20:00,79.28,79.4,79.27,79.29,25210.0,53.6105,53.6917,53.6038,53.6173,25210.0
2015-12-18 12:25:00,79.29,79.31,79.26,79.29,68391.0,53.6173,53.6308,53.597,53.6173,68391.0
2015-12-18 12:30:00,79.3,79.33,79.26,79.31,109617.0,53.6241,53.6444,53.597,53.6308,109617.0
2015-12-18 12:35:00,79.31,79.32,79.22,79.25,76282.0,53.6308,53.6376,53.57,53.5903,76282.0
2015-12-18 12:40:00,79.26,79.32,79.24,79.31,24359.0,53.597,53.6376,53.5835,53.6308,24359.0
2015-12-18 12:45:00,79.31,79.33,79.27,79.3,58221.0,53.6308,53.6444,53.6038,53.6241,58221.0
2015-12-18 12:50:00,79.3,79.31,79.2,79.29,31294.0,53.6241,53.6308,53.5564,53.6173,31294.0
2015-12-18 12:55:00,79.29,79.31,79.23,79.26,162181.0,53.6173,53.6308,53.5767,53.597,162181.0
2015-12-18 13:00:00,79.25,79.33,79.2,79.27,105344.0,53.5903,53.6444,53.5564,53.6038,105344.0
2015-12-18 13:05:00,79.27,79.39,79.27,79.34,32371.0,53.6038,53.6849,53.6038,53.6511,32371.0
2015-12-18 13:10:00,79.33,79.34,79.27,79.29,27845.0,53.6444,53.6511,53.6038,53.6173,27845.0
2015-12-18 13:15:00,79.28,79.33,79.22,79.25,30754.0,53.6105,53.6444,53.57,53.5903,30754.0
2015-12-18 13:20:00,79.26,79.28,79.21,79.26,120749.0,53.597,53.6105,53.5632,53.597,120749.0
2015-12-18 13:25:00,79.26,79.29,79.22,79.27,102124.0,53.597,53.6173,53.57,53.6038,102124.0
2015-12-18 13:30:00,79.29,79.38,79.25,79.36,43728.0,53.6173,53.6782,53.5903,53.6646,43728.0
2015-12-18 13:35:00,79.36,79.4,79.31,79.34,29667.0,53.6646,53.6917,53.6308,53.6511,29667.0
2015-12-18 13:40:00,79.34,79.41,79.33,79.37,43768.0,53.6511,53.6984,53.6444,53.6714,43768.0
2015-12-18 13:45:00,79.38,79.39,79.26,79.29,81772.0,53.6782,53.6849,53.597,53.6173,81772.0
2015-12-18 13:50:00,79.28,79.43,79.28,79.37,56415.0,53.6105,53.712,53.6105,53.6714,56415.0
2015-12-18 13:55:00,79.36,79.4,79.34,79.36,52622.0,53.6646,53.6917,53.6511,53.6646,52622.0
2015-12-18 14:00:00,79.36,79.43,79.33,79.36,143741.0,53.6646,53.712,53.6444,53.6646,143741.0
2015-12-18 14:05:00,79.37,79.45,79.37,79.42,63351.0,53.6714,53.7255,53.6714,53.7052,63351.0
2015-12-18 14:10:00,79.42,79.47,79.4,79.42,31314.0,53.7052,53.739,53.6917,53.7052,31314.0
2015-12-18 14:15:00,79.44,79.52,79.4,79.49,51568.0,53.7187,53.7728,53.6917,53.7525,51568.0
2015-12-18 14:20:00,79.51,79.59,79.5,79.58,34127.0,53.7661,53.8202,53.7593,53.8134,34127.0
2015-12-18 14:25:00,79.58,79.62,79.57,79.59,60412.0,53.8134,53.8405,53.8066,53.8202,60412.0
2015-12-18 14:30:00,79.6,79.66,79.57,79.66,155380.0,53.8269,53.8675,53.8066,53.8675,155380.0
2015-12-18 14:35:00,79.65,79.66,79.59,79.63,93637.0,53.8607,53.8675,53.8202,53.8472,93637.0
2015-12-18 14:40:00,79.64,79.64,79.51,79.54,210594.0,53.854,53.854,53.7661,53.7864,210594.0
2015-12-18 14:45:00,79.54,79.58,79.52,79.55,71125.0,53.7864,53.8134,53.7728,53.7931,71125.0
2015-12-18 14:50:00,79.55,79.59,79.54,79.55,56571.0,53.7931,53.8202,53.7864,53.7931,56571.0
2015-12-18 14:55:00,79.55,79.63,79.55,79.62,184003.0,53.7931,53.8472,53.7931,53.8405,184003.0
2015-12-18 15:00:00,79.63,79.67,79.57,79.57,108976.0,53.8472,53.8743,53.8066,53.8066,108976.0
2015-12-18 15:05:00,79.56,79.6,79.56,79.58,88017.0,53.7999,53.8269,53.7999,53.8134,88017.0
2015-12-18 15:10:00,79.58,79.59,79.51,79.52,65571.0,53.8134,53.8202,53.7661,53.7728,65571.0
2015-12-18 15:15:00,79.51,79.52,79.43,79.49,76496.0,53.7661,53.7728,53.712,53.7525,76496.0
2015-12-18 15:20:00,79.49,79.52,79.45,79.52,80472.0,53.7525,53.7728,53.7255,53.7728,80472.0
2015-12-18 15:25:00,79.53,79.59,79.53,79.53,103175.0,53.7796,53.8202,53.7796,53.7796,103175.0
2015-12-18 15:30:00,79.53,79.6,79.5,79.57,70570.0,53.7796,53.8269,53.7593,53.8066,70570.0
2015-12-18 15:35:00,79.57,79.6,79.5,79.5,41318.0,53.8066,53.8269,53.7593,53.7593,41318.0
2015-12-18 15:40:00,79.51,79.51,79.46,79.51,116240.0,53.7661,53.7661,53.7323,53.7661,116240.0
2015-12-18 15:45:00,79.51,79.51,79.36,79.37,127562.0,53.7661,53.7661,53.6646,53.6714,127562.0
2015-12-18 15:50:00,79.38,79.38,79.24,79.25,109558.0,53.6782,53.6782,53.5835,53.5903,109558.0
2015-12-18 15:55:00,79.25,79.27,79.08,79.08,267292.0,53.5903,53.6038,53.4753,53.4753,267292.0
2015-12-21 09:30:00,79.53,79.76,79.37,79.7,116840.0,53.7796,53.9351,53.6714,53.8946,116840.0
2015-12-21 09:35:00,79.72,79.84,79.61,79.62,58605.0,53.9081,53.9892,53.8337,53.8405,58605.0
2015-12-21 09:40:00,79.62,79.73,79.62,79.67,41487.0,53.8405,53.9148,53.8405,53.8743,41487.0
2015-12-21 09:45:00,79.69,79.82,79.61,79.8,74324.0,53.8878,53.9757,53.8337,53.9622,74324.0
2015-12-21 09:50:00,79.79,79.79,79.66,79.74,41996.0,53.9554,53.9554,53.8675,53.9216,41996.0
2015-12-21 09:55:00,79.73,79.75,79.67,79.7,49092.0,53.9148,53.9284,53.8743,53.8946,49092.0
2015-12-21 10:00:00,79.7,79.81,79.7,79.73,78692.0,53.8946,53.9689,53.8946,53.9148,78692.0
2015-12-21 10:05:00,79.72,79.76,79.69,79.75,141588.0,53.9081,53.9351,53.8878,53.9284,141588.0
2015-12-21 10:10:00,79.76,79.79,79.68,79.78,178556.0,53.9351,53.9554,53.881,53.9486,178556.0
2015-12-21 10:15:00,79.77,79.77,79.68,79.7,134078.0,53.9419,53.9419,53.881,53.8946,134078.0
2015-12-21 10:20:00,79.71,79.76,79.68,79.73,146948.0,53.9013,53.9351,53.881,53.9148,146948.0
2015-12-21 10:25:00,79.73,79.79,79.71,79.77,73080.0,53.9148,53.9554,53.9013,53.9419,73080.0
2015-12-21 10:30:00,79.78,79.85,79.77,79.84,32790.0,53.9486,53.996,53.9419,53.9892,32790.0
2015-12-21 10:35:00,79.84,79.87,79.77,79.79,23041.0,53.9892,54.0095,53.9419,53.9554,23041.0
2015-12-21 10:40:00,79.8,79.84,79.76,79.8,46303.0,53.9622,53.9892,53.9351,53.9622,46303.0
2015-12-21 10:45:00,79.79,79.81,79.71,79.72,154428.0,53.9554,53.9689,53.9013,53.9081,154428.0
2015-12-21 10:50:00,79.72,79.75,79.63,79.64,39140.0,53.9081,53.9284,53.8472,53.854,39140.0
2015-12-21 10:55:00,79.65,79.68,79.57,79.58,61379.0,53.8607,53.881,53.8066,53.8134,61379.0
2015-12-21 11:00:00,79.59,79.6,79.54,79.58,49619.0,53.8202,53.8269,53.7864,53.8134,49619.0
2015-12-21 11:05:00,79.58,79.61,79.5,79.51,38755.0,53.8134,53.8337,53.7593,53.7661,38755.0
2015-12-21 11:10:00,79.52,79.55,79.42,79.42,65799.0,53.7728,53.7931,53.7052,53.7052,65799.0
2015-12-21 11:15:00,79.42,79.44,79.31,79.34,43337.0,53.7052,53.7187,53.6308,53.6511,43337.0
2015-12-21 11:20:00,79.33,79.38,79.25,79.25,95677.0,53.6444,53.6782,53.5903,53.5903,95677.0
2015-12-21 11:25:00,79.25,79.3,79.19,79.3,36288.0,53.5903,53.6241,53.5497,53.6241,36288.0
2015-12-21 11:30:00,79.29,79.3,79.16,79.19,191981.0,53.6173,53.6241,53.5294,53.5497,191981.0
2015-12-21 11:35:00,79.2,79.32,79.17,79.27,139528.0,53.5564,53.6376,53.5362,53.6038,139528.0
2015-12-21 11:40:00,79.27,79.29,79.19,79.28,26248.0,53.6038,53.6173,53.5497,53.6105,26248.0
2015-12-21 11:45:00,79.27,79.29,79.15,79.18,69816.0,53.6038,53.6173,53.5226,53.5429,69816.0
2015-12-21 11:50:00,79.18,79.25,79.13,79.25,38323.0,53.5429,53.5903,53.5091,53.5903,38323.0
2015-12-21 11:55:00,79.25,79.38,79.22,79.37,27799.0,53.5903,53.6782,53.57,53.6714,27799.0
2015-12-21 12:00:00,79.35,79.37,79.21,79.23,18954.0,53.6579,53.6714,53.5632,53.5767,18954.0
2015-12-21 12:05:00,79.24,79.29,79.18,79.2,22835.0,53.5835,53.6173,53.5429,53.5564,22835.0
2015-12-21 12:10:00,79.2,79.29,79.2,79.28,17450.0,53.5564,53.6173,53.5564,53.6105,17450.0
2015-12-21 12:15:00,79.29,79.31,79.14,79.19,29595.0,53.6173,53.6308,53.5159,53.5497,29595.0
2015-12-21 12:20:00,79.2,79.28,79.18,79.28,33813.0,53.5564,53.6105,53.5429,53.6105,33813.0
2015-12-21 12:25:00,79.28,79.28,79.14,79.14,20557.0,53.6105,53.6105,53.5159,53.5159,20557.0
2015-12-21 12:30:00,79.13,79.21,79.13,79.18,25810.0,53.5091,53.5632,53.5091,53.5429,25810.0
2015-12-21 12:35:00,79.18,79.24,79.15,79.18,21726.0,53.5429,53.5835,53.5226,53.5429,21726.0
2015-12-21 12:40:00,79.16,79.2,79.14,79.16,15017.0,53.5294,53.5564,53.5159,53.5294,15017.0
2015-12-21 12:45:00,79.18,79.19,79.12,79.16,15597.0,53.5429,53.5497,53.5023,53.5294,15597.0
2015-12-21 12:50:00,79.17,79.25,79.16,79.22,31064.0,53.5362,53.5903,53.5294,53.57,31064.0
2015-12-21 12:55:00,79.23,79.28,79.22,79.25,8929.0,53.5767,53.6105,53.57,53.5903,8929.0
2015-12-21 13:00:00,79.25,79.29,79.25,79.28,20471.0,53.5903,53.6173,53.5903,53.6105,20471.0
2015-12-21 13:05:00,79.29,79.3,79.23,79.26,44414.0,53.6173,53.6241,53.5767,53.597,44414.0
2015-12-21 13:10:00,79.26,79.29,79.22,79.28,19569.0,53.597,53.6173,53.57,53.6105,19569.0
2015-12-21 13:15:00,79.28,79.34,79.27,79.34,22221.0,53.6105,53.6511,53.6038,53.6511,22221.0
2015-12-21 13:20:00,79.34,79.41,79.34,79.39,17021.0,53.6511,53.6984,53.6511,53.6849,17021.0
2015-12-21 13:25:00,79.39,79.46,79.38,79.45,21058.0,53.6849,53.7323,53.6782,53.7255,21058.0
2015-12-21 13:30:00,79.44,79.55,79.43,79.55,14911.0,53.7187,53.7931,53.712,53.7931,14911.0
2015-12-21 13:35:00,79.56,79.58,79.48,79.49,14503.0,53.7999,53.8134,53.7458,53.7525,14503.0
2015-12-21 13:40:00,79.48,79.48,79.33,79.33,14054.0,53.7458,53.7458,53.6444,53.6444,14054.0
2015-12-21 13:45:00,79.34,79.37,79.32,79.35,12425.0,53.6511,53.6714,53.6376,53.6579,12425.0
2015-12-21 13:50:00,79.36,79.38,79.31,79.32,12906.0,53.6646,53.6782,53.6308,53.6376,12906.0
2015-12-21 13:55:00,79.31,79.34,79.31,79.33,15715.0,53.6308,53.6511,53.6308,53.6444,15715.0
2015-12-21 14:00:00,79.33,79.37,79.32,79.34,17106.0,53.6444,53.6714,53.6376,53.6511,17106.0
2015-12-21 14:05:00,79.34,79.35,79.28,79.28,22877.0,53.6511,53.6579,53.6105,53.6105,22877.0
2015-12-21 14:10:00,79.29,79.29,79.21,79.22,28445.0,53.6173,53.6173,53.5632,53.57,28445.0
2015-12-21 14:15:00,79.21,79.23,79.15,79.16,32669.0,53.5632,53.5767,53.5226,53.5294,32669.0
2015-12-21 14:20:00,79.15,79.16,79.08,79.09,56669.0,53.5226,53.5294,53.4753,53.4821,56669.0
2015-12-21 14:25:00,79.08,79.09,79.0,79.04,18926.0,53.4753,53.4821,53.4212,53.4482,18926.0
2015-12-21 14:30:00,79.03,79.07,79.0,79.01,17674.0,53.4415,53.4685,53.4212,53.428,17674.0
2015-12-21 14:35:00,79.0,79.04,78.98,79.02,26890.0,53.4212,53.4482,53.4077,53.4347,26890.0
2015-12-21 14:40:00,79.02,79.05,78.97,79.05,26327.0,53.4347,53.455,53.4009,53.455,26327.0
2015-12-21 14:45:00,79.05,79.08,79.02,79.04,10959.0,53.455,53.4753,53.4347,53.4482,10959.0
2015-12-21 14:50:00,79.04,79.08,79.03,79.06,157258.0,53.4482,53.4753,53.4415,53.4618,157258.0
2015-12-21 14:55:00,79.07,79.1,79.06,79.09,39071.0,53.4685,53.4888,53.4618,53.4821,39071.0
2015-12-21 15:00:00,79.07,79.17,79.06,79.17,36468.0,53.4685,53.5362,53.4618,53.5362,36468.0
2015-12-21 15:05:00,79.17,79.18,79.05,79.06,22241.0,53.5362,53.5429,53.455,53.4618,22241.0
2015-12-21 15:10:00,79.05,79.09,79.03,79.05,39225.0,53.455,53.4821,53.4415,53.455,39225.0
2015-12-21 15:15:00,79.05,79.06,78.97,79.0,15687.0,53.455,53.4618,53.4009,53.4212,15687.0
2015-12-21 15:20:00,78.99,79.04,78.96,78.97,22694.0,53.4144,53.4482,53.3942,53.4009,22694.0
2015-12-21 15:25:00,78.96,79.05,78.96,79.03,104212.0,53.3942,53.455,53.3942,53.4415,104212.0
2015-12-21 15:30:00,79.04,79.11,79.02,79.02,41924.0,53.4482,53.4956,53.4347,53.4347,41924.0
2015-12-21 15:35:00,79.01,79.13,79.0,79.1,21945.0,53.428,53.5091,53.4212,53.4888,21945.0
2015-12-21 15:40:00,79.1,79.15,79.08,79.09,86635.0,53.4888,53.5226,53.4753,53.4821,86635.0
2015-12-21 15:45:00,79.1,79.25,79.1,79.23,38726.0,53.4888,53.5903,53.4888,53.5767,38726.0
2015-12-21 15:50:00,79.23,79.32,79.23,79.32,21165.0,53.5767,53.6376,53.5767,53.6376,21165.0
2015-12-21 15:55:00,79.33,79.41,79.32,79.4,189970.0,53.6444,53.6984,53.6376,53.6917,189970.0
2015-12-22 09:30:00,79.57,79.88,79.56,79.81,96029.0,53.8066,54.0163,53.7999,53.9689,96029.0
2015-12-22 09:35:00,79.81,79.96,79.73,79.77,73959.0,53.9689,54.0704,53.9148,53.9419,73959.0
2015-12-22 09:40:00,79.77,79.87,79.71,79.87,65181.0,53.9419,54.0095,53.9013,54.0095,65181.0
2015-12-22 09:45:00,79.88,79.88,79.71,79.73,97924.0,54.0163,54.0163,53.9013,53.9148,97924.0
2015-12-22 09:50:00,79.73,79.81,79.66,79.81,51588.0,53.9148,53.9689,53.8675,53.9689,51588.0
2015-12-22 09:55:00,79.8,79.82,79.72,79.78,24397.0,53.9622,53.9757,53.9081,53.9486,24397.0
2015-12-22 10:00:00,79.8,79.83,79.73,79.77,17234.0,53.9622,53.9825,53.9148,53.9419,17234.0
2015-12-22 10:05:00,79.8,79.8,79.68,79.76,25631.0,53.9622,53.9622,53.881,53.9351,25631.0
2015-12-22 10:10:00,79.77,79.82,79.7,79.7,27295.0,53.9419,53.9757,53.8946,53.8946,27295.0
2015-12-22 10:15:00,79.7,79.73,79.61,79.73,31538.0,53.8946,53.9148,53.8337,53.9148,31538.0
2015-12-22 10:20:00,79.72,79.95,79.71,79.94,23438.0,53.9081,54.0636,53.9013,54.0568,23438.0
2015-12-22 10:25:00,79.92,79.97,79.9,79.92,33288.0,54.0433,54.0771,54.0298,54.0433,33288.0
2015-12-22 10:30:00,79.92,79.95,79.89,79.91,14088.0,54.0433,54.0636,54.023,54.0366,14088.0
2015-12-22 10:35:00,79.95,80.13,79.95,80.09,28275.0,54.0636,54.1853,54.0636,54.1583,28275.0
2015-12-22 10:40:00,80.08,80.11,80.0,80.0,31928.0,54.1515,54.1718,54.0974,54.0974,31928.0
2015-12-22 10:45:00,80.0,80.06,79.96,79.99,42164.0,54.0974,54.138,54.0704,54.0907,42164.0
2015-12-22 10:50:00,79.98,80.13,79.98,80.11,37440.0,54.0839,54.1853,54.0839,54.1718,37440.0
2015-12-22 10:55:00,80.1,80.14,80.07,80.14,29322.0,54.165,54.1921,54.1448,54.1921,29322.0
2015-12-22 11:00:00,80.16,80.2,80.13,80.16,38271.0,54.2056,54.2327,54.1853,54.2056,38271.0
2015-12-22 11:05:00,80.16,80.21,80.15,80.18,58171.0,54.2056,54.2394,54.1988,54.2191,58171.0
2015-12-22 11:10:00,80.18,80.19,80.1,80.11,48382.0,54.2191,54.2259,54.165,54.1718,48382.0
2015-12-22 11:15:00,80.11,80.12,80.0,80.01,92282.0,54.1718,54.1786,54.0974,54.1042,92282.0
2015-12-22 11:20:00,79.99,80.02,79.92,79.94,62921.0,54.0907,54.1109,54.0433,54.0568,62921.0
2015-12-22 11:25:00,79.95,80.01,79.91,80.01,57733.0,54.0636,54.1042,54.0366,54.1042,57733.0
2015-12-22 11:30:00,80.01,80.04,80.0,80.01,26561.0,54.1042,54.1245,54.0974,54.1042,26561.0
2015-12-22 11:35:00,80.02,80.17,80.01,80.12,76024.0,54.1109,54.2124,54.1042,54.1786,76024.0
2015-12-22 11:40:00,80.12,80.17,80.09,80.09,33184.0,54.1786,54.2124,54.1583,54.1583,33184.0
2015-12-22 11:45:00,80.09,80.1,80.01,80.03,36375.0,54.1583,54.165,54.1042,54.1177,36375.0
2015-12-22 11:50:00,80.05,80.05,79.93,79.97,27922.0,54.1312,54.1312,54.0501,54.0771,27922.0
2015-12-22 11:55:00,79.97,79.99,79.92,79.98,31685.0,54.0771,54.0907,54.0433,54.0839,31685.0
2015-12-22 12:00:00,79.99,80.0,79.89,79.92,60721.0,54.0907,54.0974,54.023,54.0433,60721.0
2015-12-22 12:05:00,79.92,79.97,79.89,79.96,45053.0,54.0433,54.0771,54.023,54.0704,45053.0
2015-12-22 12:10:00,79.95,79.95,79.86,79.87,62045.0,54.0636,54.0636,54.0027,54.0095,62045.0
2015-12-22 12:15:00,79.87,79.98,79.86,79.92,46398.0,54.0095,54.0839,54.0027,54.0433,46398.0
2015-12-22 12:20:00,79.93,79.93,79.83,79.86,27586.0,54.0501,54.0501,53.9825,54.0027,27586.0
2015-12-22 12:25:00,79.87,79.92,79.85,79.87,19923.0,54.0095,54.0433,53.996,54.0095,19923.0
2015-12-22 12:30:00,79.88,79.92,79.87,79.92,22861.0,54.0163,54.0433,54.0095,54.0433,22861.0
2015-12-22 12:35:00,79.93,79.97,79.9,79.94,30024.0,54.0501,54.0771,54.0298,54.0568,30024.0
2015-12-22 12:40:00,79.94,79.99,79.93,79.94,34167.0,54.0568,54.0907,54.0501,54.0568,34167.0
2015-12-22 12:45:00,79.94,79.95,79.89,79.9,16377.0,54.0568,54.0636,54.023,54.0298,16377.0
2015-12-22 12:50:00,79.91,79.96,79.9,79.94,17577.0,54.0366,54.0704,54.0298,54.0568,17577.0
2015-12-22 12:55:00,79.95,80.06,79.95,80.06,23682.0,54.0636,54.138,54.0636,54.138,23682.0
2015-12-22 13:00:00,80.05,80.06,80.0,80.05,14839.0,54.1312,54.138,54.0974,54.1312,14839.0
2015-12-22 13:05:00,80.03,80.04,79.93,79.94,14325.0,54.1177,54.1245,54.0501,54.0568,14325.0
2015-12-22 13:10:00,79.94,79.95,79.84,79.88,46135.0,54.0568,54.0636,53.9892,54.0163,46135.0
2015-12-22 13:15:00,79.89,79.93,79.89,79.91,11452.0,54.023,54.0501,54.023,54.0366,11452.0
2015-12-22 13:20:00,79.91,79.95,79.87,79.88,22236.0,54.0366,54.0636,54.0095,54.0163,22236.0
2015-12-22 13:25:00,79.88,79.97,79.87,79.96,26300.0,54.0163,54.0771,54.0095,54.0704,26300.0
2015-12-22 13:30:00,79.95,79.95,79.85,79.88,14169.0,54.0636,54.0636,53.996,54.0163,14169.0
2015-12-22 13:35:00,79.88,79.89,79.83,79.86,12146.0,54.0163,54.023,53.9825,54.0027,12146.0
2015-12-22 13:40:00,79.86,79.88,79.83,79.88,11665.0,54.0027,54.0163,53.9825,54.0163,11665.0
2015-12-22 13:45:00,79.89,79.95,79.89,79.94,19936.0,54.023,54.0636,54.023,54.0568,19936.0
2015-12-22 13:50:00,79.94,79.98,79.93,79.98,15330.0,54.0568,54.0839,54.0501,54.0839,15330.0
2015-12-22 13:55:00,79.99,80.02,79.95,79.97,32184.0,54.0907,54.1109,54.0636,54.0771,32184.0
2015-12-22 14:00:00,79.98,80.0,79.93,79.93,22911.0,54.0839,54.0974,54.0501,54.0501,22911.0
2015-12-22 14:05:00,79.92,79.93,79.83,79.84,22850.0,54.0433,54.0501,53.9825,53.9892,22850.0
2015-12-22 14:10:00,79.84,79.9,79.84,79.89,25771.0,53.9892,54.0298,53.9892,54.023,25771.0
2015-12-22 14:15:00,79.89,79.96,79.89,79.96,36487.0,54.023,54.0704,54.023,54.0704,36487.0
2015-12-22 14:20:00,79.97,80.01,79.96,79.99,40620.0,54.0771,54.1042,54.0704,54.0907,40620.0
2015-12-22 14:25:00,79.99,80.0,79.95,79.96,24131.0,54.0907,54.0974,54.0636,54.0704,24131.0
2015-12-22 14:30:00,79.96,79.98,79.92,79.92,25204.0,54.0704,54.0839,54.0433,54.0433,25204.0
2015-12-22 14:35:00,79.93,79.95,79.86,79.88,28653.0,54.0501,54.0636,54.0027,54.0163,28653.0
2015-12-22 14:40:00,79.87,79.91,79.85,79.91,44723.0,54.0095,54.0366,53.996,54.0366,44723.0
2015-12-22 14:45:00,79.92,79.94,79.85,79.87,39239.0,54.0433,54.0568,53.996,54.0095,39239.0
2015-12-22 14:50:00,79.87,79.89,79.83,79.83,20758.0,54.0095,54.023,53.9825,53.9825,20758.0
2015-12-22 14:55:00,79.83,79.9,79.8,79.9,20940.0,53.9825,54.0298,53.9622,54.0298,20940.0
2015-12-22 15:00:00,79.9,79.97,79.87,79.97,18141.0,54.0298,54.0771,54.0095,54.0771,18141.0
2015-12-22 15:05:00,79.98,80.02,79.92,79.92,103490.0,54.0839,54.1109,54.0433,54.0433,103490.0
2015-12-22 15:10:00,79.92,79.98,79.88,79.98,24615.0,54.0433,54.0839,54.0163,54.0839,24615.0
2015-12-22 15:15:00,79.98,79.98,79.92,79.97,40474.0,54.0839,54.0839,54.0433,54.0771,40474.0
2015-12-22 15:20:00,79.96,80.04,79.95,80.03,38465.0,54.0704,54.1245,54.0636,54.1177,38465.0
2015-12-22 15:25:00,80.03,80.06,80.0,80.0,56648.0,54.1177,54.138,54.0974,54.0974,56648.0
2015-12-22 15:30:00,80.01,80.07,79.96,80.06,56474.0,54.1042,54.1448,54.0704,54.138,56474.0
2015-12-22 15:35:00,80.06,80.07,79.9,79.95,62476.0,54.138,54.1448,54.0298,54.0636,62476.0
2015-12-22 15:40:00,79.94,79.96,79.85,79.86,59350.0,54.0568,54.0704,53.996,54.0027,59350.0
2015-12-22 15:45:00,79.86,79.86,79.66,79.67,74161.0,54.0027,54.0027,53.8675,53.8743,74161.0
2015-12-22 15:50:00,79.68,79.74,79.64,79.72,111927.0,53.881,53.9216,53.854,53.9081,111927.0
2015-12-22 15:55:00,79.72,79.76,79.67,79.69,171076.0,53.9081,53.9351,53.8743,53.8878,171076.0
2015-12-23 09:30:00,78.8,79.03,78.71,78.88,88822.0,54.0226,54.1803,53.9609,54.0775,88822.0
2015-12-23 09:35:00,78.91,79.02,78.85,79.02,76880.0,54.0981,54.1735,54.0569,54.1735,76880.0
2015-12-23 09:40:00,79.02,79.02,78.84,78.91,91789.0,54.1735,54.1735,54.0501,54.0981,91789.0
2015-12-23 09:45:00,78.91,78.92,78.79,78.88,102124.0,54.0981,54.1049,54.0158,54.0775,102124.0
2015-12-23 09:50:00,78.89,78.95,78.87,78.91,115623.0,54.0843,54.1255,54.0706,54.0981,115623.0
2015-12-23 09:55:00,78.91,78.98,78.91,78.98,156082.0,54.0981,54.146,54.0981,54.146,156082.0
2015-12-23 10:00:00,78.96,78.98,78.88,78.93,68194.0,54.1323,54.146,54.0775,54.1118,68194.0
2015-12-23 10:05:00,78.93,78.97,78.87,78.9,43868.0,54.1118,54.1392,54.0706,54.0912,43868.0
2015-12-23 10:10:00,78.91,78.95,78.91,78.93,32611.0,54.0981,54.1255,54.0981,54.1118,32611.0
2015-12-23 10:15:00,78.93,78.94,78.88,78.89,59274.0,54.1118,54.1186,54.0775,54.0843,59274.0
2015-12-23 10:20:00,78.89,78.93,78.85,78.86,21998.0,54.0843,54.1118,54.0569,54.0638,21998.0
2015-12-23 10:25:00,78.86,78.88,78.83,78.86,21029.0,54.0638,54.0775,54.0432,54.0638,21029.0
2015-12-23 10:30:00,78.88,78.92,78.82,78.9,30852.0,54.0775,54.1049,54.0364,54.0912,30852.0
2015-12-23 10:35:00,78.89,78.92,78.86,78.89,35728.0,54.0843,54.1049,54.0638,54.0843,35728.0
2015-12-23 10:40:00,78.88,78.93,78.88,78.9,31904.0,54.0775,54.1118,54.0775,54.0912,31904.0
2015-12-23 10:45:00,78.89,79.08,78.89,79.08,66955.0,54.0843,54.2146,54.0843,54.2146,66955.0
2015-12-23 10:50:00,79.07,79.07,79.01,79.04,29632.0,54.2077,54.2077,54.1666,54.1872,29632.0
2015-12-23 10:55:00,79.03,79.1,78.98,79.09,28920.0,54.1803,54.2283,54.146,54.2215,28920.0
2015-12-23 11:00:00,79.09,79.1,79.06,79.06,44726.0,54.2215,54.2283,54.2009,54.2009,44726.0
2015-12-23 11:05:00,79.07,79.07,78.95,78.96,34582.0,54.2077,54.2077,54.1255,54.1323,34582.0
2015-12-23 11:10:00,78.96,79.0,78.95,78.99,24744.0,54.1323,54.1598,54.1255,54.1529,24744.0
2015-12-23 11:15:00,79.0,79.13,79.0,79.11,41347.0,54.1598,54.2489,54.1598,54.2352,41347.0
2015-12-23 11:20:00,79.11,79.14,79.06,79.13,56765.0,54.2352,54.2557,54.2009,54.2489,56765.0
2015-12-23 11:25:00,79.13,79.14,79.08,79.08,60702.0,54.2489,54.2557,54.2146,54.2146,60702.0
2015-12-23 11:30:00,79.09,79.12,79.06,79.12,64686.0,54.2215,54.242,54.2009,54.242,64686.0
2015-12-23 11:35:00,79.12,79.13,79.05,79.07,21418.0,54.242,54.2489,54.194,54.2077,21418.0
2015-12-23 11:40:00,79.08,79.17,79.07,79.14,51010.0,54.2146,54.2763,54.2077,54.2557,51010.0
2015-12-23 11:45:00,79.15,79.18,79.13,79.15,47821.0,54.2626,54.2832,54.2489,54.2626,47821.0
2015-12-23 11:50:00,79.15,79.15,79.09,79.11,34109.0,54.2626,54.2626,54.2215,54.2352,34109.0
2015-12-23 11:55:00,79.12,79.13,79.08,79.09,62440.0,54.242,54.2489,54.2146,54.2215,62440.0
2015-12-23 12:00:00,79.08,79.1,79.04,79.05,37304.0,54.2146,54.2283,54.1872,54.194,37304.0
2015-12-23 12:05:00,79.06,79.12,79.05,79.11,29591.0,54.2009,54.242,54.194,54.2352,29591.0
2015-12-23 12:10:00,79.13,79.14,79.06,79.07,30385.0,54.2489,54.2557,54.2009,54.2077,30385.0
2015-12-23 12:15:00,79.08,79.1,79.02,79.1,15655.0,54.2146,54.2283,54.1735,54.2283,15655.0
2015-12-23 12:20:00,79.1,79.15,79.1,79.11,27255.0,54.2283,54.2626,54.2283,54.2352,27255.0
2015-12-23 12:25:00,79.11,79.17,79.1,79.11,40337.0,54.2352,54.2763,54.2283,54.2352,40337.0
2015-12-23 12:30:00,79.1,79.12,79.09,79.12,21591.0,54.2283,54.242,54.2215,54.242,21591.0
2015-12-23 12:35:00,79.13,79.18,79.12,79.13,25372.0,54.2489,54.2832,54.242,54.2489,25372.0
2015-12-23 12:40:00,79.12,79.15,79.09,79.13,17315.0,54.242,54.2626,54.2215,54.2489,17315.0
2015-12-23 12:45:00,79.14,79.17,79.11,79.16,44644.0,54.2557,54.2763,54.2352,54.2695,44644.0
2015-12-23 12:50:00,79.16,79.16,79.1,79.13,23316.0,54.2695,54.2695,54.2283,54.2489,23316.0
2015-12-23 12:55:00,79.14,79.17,79.1,79.11,21730.0,54.2557,54.2763,54.2283,54.2352,21730.0
2015-12-23 13:00:00,79.1,79.11,79.04,79.05,21734.0,54.2283,54.2352,54.1872,54.194,21734.0
2015-12-23 13:05:00,79.04,79.06,79.0,79.0,28363.0,54.1872,54.2009,54.1598,54.1598,28363.0
2015-12-23 13:10:00,79.01,79.04,78.99,79.04,24588.0,54.1666,54.1872,54.1529,54.1872,24588.0
2015-12-23 13:15:00,79.04,79.04,79.0,79.01,20933.0,54.1872,54.1872,54.1598,54.1666,20933.0
2015-12-23 13:20:00,79.0,79.01,78.97,79.0,17283.0,54.1598,54.1666,54.1392,54.1598,17283.0
2015-12-23 13:25:00,79.0,79.04,78.99,79.02,19460.0,54.1598,54.1872,54.1529,54.1735,19460.0
2015-12-23 13:30:00,79.03,79.05,79.01,79.03,42570.0,54.1803,54.194,54.1666,54.1803,42570.0
2015-12-23 13:35:00,79.03,79.04,78.95,78.96,28075.0,54.1803,54.1872,54.1255,54.1323,28075.0
2015-12-23 13:40:00,78.97,79.06,78.96,79.05,19447.0,54.1392,54.2009,54.1323,54.194,19447.0
2015-12-23 13:45:00,79.06,79.12,79.06,79.08,19210.0,54.2009,54.242,54.2009,54.2146,19210.0
2015-12-23 13:50:00,79.08,79.13,79.07,79.13,31075.0,54.2146,54.2489,54.2077,54.2489,31075.0
2015-12-23 13:55:00,79.12,79.19,79.1,79.17,25108.0,54.242,54.29,54.2283,54.2763,25108.0
2015-12-23 14:00:00,79.17,79.21,79.15,79.16,71232.0,54.2763,54.3037,54.2626,54.2695,71232.0
2015-12-23 14:05:00,79.16,79.21,79.15,79.2,35712.0,54.2695,54.3037,54.2626,54.2969,35712.0
2015-12-23 14:10:00,79.19,79.26,79.19,79.26,29492.0,54.29,54.338,54.29,54.338,29492.0
2015-12-23 14:15:00,79.26,79.31,79.25,79.26,52683.0,54.338,54.3723,54.3312,54.338,52683.0
2015-12-23 14:20:00,79.25,79.29,79.24,79.25,25537.0,54.3312,54.3586,54.3243,54.3312,25537.0
2015-12-23 14:25:00,79.24,79.25,79.19,79.2,18172.0,54.3243,54.3312,54.29,54.2969,18172.0
2015-12-23 14:30:00,79.2,79.22,79.18,79.19,16545.0,54.2969,54.3106,54.2832,54.29,16545.0
2015-12-23 14:35:00,79.18,79.22,79.17,79.19,16261.0,54.2832,54.3106,54.2763,54.29,16261.0
2015-12-23 14:40:00,79.2,79.21,79.14,79.19,23246.0,54.2969,54.3037,54.2557,54.29,23246.0
2015-12-23 14:45:00,79.18,79.24,79.16,79.22,31916.0,54.2832,54.3243,54.2695,54.3106,31916.0
2015-12-23 14:50:00,79.23,79.24,79.2,79.23,39892.0,54.3174,54.3243,54.2969,54.3174,39892.0
2015-12-23 14:55:00,79.23,79.3,79.22,79.29,48655.0,54.3174,54.3654,54.3106,54.3586,48655.0
2015-12-23 15:00:00,79.29,79.33,79.28,79.29,44557.0,54.3586,54.386,54.3517,54.3586,44557.0
2015-12-23 15:05:00,79.3,79.31,79.25,79.26,91238.0,54.3654,54.3723,54.3312,54.338,91238.0
2015-12-23 15:10:00,79.27,79.3,79.24,79.25,43453.0,54.3449,54.3654,54.3243,54.3312,43453.0
2015-12-23 15:15:00,79.24,79.26,79.19,79.19,35271.0,54.3243,54.338,54.29,54.29,35271.0
2015-12-23 15:20:00,79.2,79.25,79.19,79.23,45530.0,54.2969,54.3312,54.29,54.3174,45530.0
2015-12-23 15:25:00,79.24,79.24,79.21,79.22,63380.0,54.3243,54.3243,54.3037,54.3106,63380.0
2015-12-23 15:30:00,79.21,79.22,79.15,79.16,44278.0,54.3037,54.3106,54.2626,54.2695,44278.0
2015-12-23 15:35:00,79.16,79.16,79.07,79.14,65678.0,54.2695,54.2695,54.2077,54.2557,65678.0
2015-12-23 15:40:00,79.15,79.24,79.14,79.21,86175.0,54.2626,54.3243,54.2557,54.3037,86175.0
2015-12-23 15:45:00,79.21,79.33,79.21,79.33,56215.0,54.3037,54.386,54.3037,54.386,56215.0
2015-12-23 15:50:00,79.33,79.38,79.32,79.38,49921.0,54.386,54.4203,54.3791,54.4203,49921.0
2015-12-23 15:55:00,79.38,79.44,79.35,79.4,197373.0,54.4203,54.4614,54.3997,54.434,197373.0
2015-12-24 09:30:00,79.27,79.48,79.27,79.3,49570.0,54.3449,54.4888,54.3449,54.3654,49570.0
2015-12-24 09:35:00,79.28,79.35,79.18,79.27,41133.0,54.3517,54.3997,54.2832,54.3449,41133.0
2015-12-24 09:40:00,79.28,79.31,79.16,79.21,45541.0,54.3517,54.3723,54.2695,54.3037,45541.0
2015-12-24 09:45:00,79.23,79.27,79.11,79.13,55513.0,54.3174,54.3449,54.2352,54.2489,55513.0
2015-12-24 09:50:00,79.13,79.19,79.05,79.06,31141.0,54.2489,54.29,54.194,54.2009,31141.0
2015-12-24 09:55:00,79.05,79.06,78.98,78.99,25187.0,54.194,54.2009,54.146,54.1529,25187.0
2015-12-24 10:00:00,78.99,79.11,78.99,79.06,36369.0,54.1529,54.2352,54.1529,54.2009,36369.0
2015-12-24 10:05:00,79.05,79.18,79.04,79.18,17182.0,54.194,54.2832,54.1872,54.2832,17182.0
2015-12-24 10:10:00,79.18,79.26,79.18,79.25,10594.0,54.2832,54.338,54.2832,54.3312,10594.0
2015-12-24 10:15:00,79.25,79.33,79.22,79.3,12916.0,54.3312,54.386,54.3106,54.3654,12916.0
2015-12-24 10:20:00,79.31,79.33,79.27,79.31,17660.0,54.3723,54.386,54.3449,54.3723,17660.0
2015-12-24 10:25:00,79.31,79.39,79.31,79.39,42815.0,54.3723,54.4271,54.3723,54.4271,42815.0
2015-12-24 10:30:00,79.39,79.41,79.28,79.3,28068.0,54.4271,54.4408,54.3517,54.3654,28068.0
2015-12-24 10:35:00,79.31,79.37,79.31,79.36,17273.0,54.3723,54.4134,54.3723,54.4066,17273.0
2015-12-24 10:40:00,79.36,79.46,79.34,79.4,36340.0,54.4066,54.4751,54.3929,54.434,36340.0
2015-12-24 10:45:00,79.4,79.41,79.36,79.4,32984.0,54.434,54.4408,54.4066,54.434,32984.0
2015-12-24 10:50:00,79.4,79.44,79.37,79.39,17305.0,54.434,54.4614,54.4134,54.4271,17305.0
2015-12-24 10:55:00,79.38,79.42,79.33,79.39,17268.0,54.4203,54.4477,54.386,54.4271,17268.0
2015-12-24 11:00:00,79.4,79.42,79.36,79.4,27238.0,54.434,54.4477,54.4066,54.434,27238.0
2015-12-24 11:05:00,79.41,79.51,79.41,79.51,30209.0,54.4408,54.5094,54.4408,54.5094,30209.0
2015-12-24 11:10:00,79.51,79.54,79.47,79.47,20985.0,54.5094,54.53,54.482,54.482,20985.0
2015-12-24 11:15:00,79.45,79.45,79.36,79.37,18269.0,54.4683,54.4683,54.4066,54.4134,18269.0
2015-12-24 11:20:00,79.36,79.47,79.35,79.47,13472.0,54.4066,54.482,54.3997,54.482,13472.0
2015-12-24 11:25:00,79.47,79.51,79.46,79.48,17726.0,54.482,54.5094,54.4751,54.4888,17726.0
2015-12-24 11:30:00,79.51,79.52,79.46,79.48,14436.0,54.5094,54.5163,54.4751,54.4888,14436.0
2015-12-24 11:35:00,79.47,79.53,79.46,79.53,11863.0,54.482,54.5231,54.4751,54.5231,11863.0
2015-12-24 11:40:00,79.53,79.53,79.46,79.48,16549.0,54.5231,54.5231,54.4751,54.4888,16549.0
2015-12-24 11:45:00,79.48,79.51,79.47,79.49,27069.0,54.4888,54.5094,54.482,54.4957,27069.0
2015-12-24 11:50:00,79.48,79.49,79.43,79.46,11196.0,54.4888,54.4957,54.4546,54.4751,11196.0
2015-12-24 11:55:00,79.48,79.54,79.47,79.53,17424.0,54.4888,54.53,54.482,54.5231,17424.0
2015-12-24 12:00:00,79.53,79.54,79.49,79.49,9854.0,54.5231,54.53,54.4957,54.4957,9854.0
2015-12-24 12:05:00,79.5,79.54,79.49,79.53,25131.0,54.5025,54.53,54.4957,54.5231,25131.0
2015-12-24 12:10:00,79.52,79.54,79.46,79.48,17074.0,54.5163,54.53,54.4751,54.4888,17074.0
2015-12-24 12:15:00,79.5,79.6,79.5,79.6,27453.0,54.5025,54.5711,54.5025,54.5711,27453.0
2015-12-24 12:20:00,79.59,79.61,79.56,79.6,28188.0,54.5642,54.578,54.5437,54.5711,28188.0
2015-12-24 12:25:00,79.6,79.62,79.58,79.59,20314.0,54.5711,54.5848,54.5574,54.5642,20314.0
2015-12-24 12:30:00,79.59,79.64,79.59,79.62,24541.0,54.5642,54.5985,54.5642,54.5848,24541.0
2015-12-24 12:35:00,79.62,79.69,79.61,79.68,38653.0,54.5848,54.6328,54.578,54.6259,38653.0
2015-12-24 12:40:00,79.68,79.68,79.62,79.63,19302.0,54.6259,54.6259,54.5848,54.5917,19302.0
2015-12-24 12:45:00,79.63,79.64,79.55,79.55,20454.0,54.5917,54.5985,54.5368,54.5368,20454.0
2015-12-24 12:50:00,79.54,79.54,79.47,79.48,28465.0,54.53,54.53,54.482,54.4888,28465.0
2015-12-24 12:55:00,79.47,79.47,79.37,79.4,125324.0,54.482,54.482,54.4134,54.434,125324.0
2015-12-28 09:30:00,79.16,79.55,79.16,79.31,100587.0,54.2695,54.5368,54.2695,54.3723,100587.0
2015-12-28 09:35:00,79.26,79.3,79.08,79.13,107628.0,54.338,54.3654,54.2146,54.2489,107628.0
2015-12-28 09:40:00,79.13,79.19,79.09,79.15,70107.0,54.2489,54.29,54.2215,54.2626,70107.0
2015-12-28 09:45:00,79.17,79.22,79.07,79.07,42593.0,54.2763,54.3106,54.2077,54.2077,42593.0
2015-12-28 09:50:00,79.06,79.12,79.06,79.09,44012.0,54.2009,54.242,54.2009,54.2215,44012.0
2015-12-28 09:55:00,79.09,79.16,79.06,79.12,32738.0,54.2215,54.2695,54.2009,54.242,32738.0
2015-12-28 10:00:00,79.12,79.14,79.02,79.02,31052.0,54.242,54.2557,54.1735,54.1735,31052.0
2015-12-28 10:05:00,79.01,79.21,79.01,79.2,53700.0,54.1666,54.3037,54.1666,54.2969,53700.0
2015-12-28 10:10:00,79.2,79.22,79.17,79.2,48125.0,54.2969,54.3106,54.2763,54.2969,48125.0
2015-12-28 10:15:00,79.2,79.29,79.17,79.28,26438.0,54.2969,54.3586,54.2763,54.3517,26438.0
2015-12-28 10:20:00,79.28,79.38,79.26,79.37,43215.0,54.3517,54.4203,54.338,54.4134,43215.0
2015-12-28 10:25:00,79.37,79.48,79.37,79.46,61957.0,54.4134,54.4888,54.4134,54.4751,61957.0
2015-12-28 10:30:00,79.46,79.46,79.35,79.35,22647.0,54.4751,54.4751,54.3997,54.3997,22647.0
2015-12-28 10:35:00,79.34,79.37,79.3,79.3,23879.0,54.3929,54.4134,54.3654,54.3654,23879.0
2015-12-28 10:40:00,79.31,79.34,79.29,79.34,47842.0,54.3723,54.3929,54.3586,54.3929,47842.0
2015-12-28 10:45:00,79.34,79.35,79.24,79.26,35920.0,54.3929,54.3997,54.3243,54.338,35920.0
2015-12-28 10:50:00,79.26,79.33,79.26,79.32,21246.0,54.338,54.386,54.338,54.3791,21246.0
2015-12-28 10:55:00,79.31,79.37,79.29,79.34,33428.0,54.3723,54.4134,54.3586,54.3929,33428.0
2015-12-28 11:00:00,79.34,79.38,79.31,79.38,31983.0,54.3929,54.4203,54.3723,54.4203,31983.0
2015-12-28 11:05:00,79.38,79.38,79.33,79.37,70721.0,54.4203,54.4203,54.386,54.4134,70721.0
2015-12-28 11:10:00,79.37,79.37,79.33,79.34,48752.0,54.4134,54.4134,54.386,54.3929,48752.0
2015-12-28 11:15:00,79.33,79.38,79.33,79.35,63243.0,54.386,54.4203,54.386,54.3997,63243.0
2015-12-28 11:20:00,79.36,79.4,79.35,79.38,55309.0,54.4066,54.434,54.3997,54.4203,55309.0
2015-12-28 11:25:00,79.37,79.38,79.29,79.31,36961.0,54.4134,54.4203,54.3586,54.3723,36961.0
2015-12-28 11:30:00,79.32,79.32,79.23,79.25,49439.0,54.3791,54.3791,54.3174,54.3312,49439.0
2015-12-28 11:35:00,79.25,79.36,79.25,79.31,68195.0,54.3312,54.4066,54.3312,54.3723,68195.0
2015-12-28 11:40:00,79.31,79.36,79.3,79.35,64430.0,54.3723,54.4066,54.3654,54.3997,64430.0
2015-12-28 11:45:00,79.37,79.37,79.32,79.32,43955.0,54.4134,54.4134,54.3791,54.3791,43955.0
2015-12-28 11:50:00,79.32,79.33,79.28,79.29,37451.0,54.3791,54.386,54.3517,54.3586,37451.0
2015-12-28 11:55:00,79.29,79.32,79.25,79.26,32771.0,54.3586,54.3791,54.3312,54.338,32771.0
2015-12-28 12:00:00,79.26,79.33,79.25,79.31,48792.0,54.338,54.386,54.3312,54.3723,48792.0
2015-12-28 12:05:00,79.31,79.32,79.27,79.3,23084.0,54.3723,54.3791,54.3449,54.3654,23084.0
2015-12-28 12:10:00,79.3,79.32,79.28,79.29,36408.0,54.3654,54.3791,54.3517,54.3586,36408.0
2015-12-28 12:15:00,79.29,79.32,79.26,79.29,38072.0,54.3586,54.3791,54.338,54.3586,38072.0
2015-12-28 12:20:00,79.28,79.3,79.26,79.29,77715.0,54.3517,54.3654,54.338,54.3586,77715.0
2015-12-28 12:25:00,79.31,79.34,79.28,79.33,80470.0,54.3723,54.3929,54.3517,54.386,80470.0
2015-12-28 12:30:00,79.32,79.33,79.28,79.29,33706.0,54.3791,54.386,54.3517,54.3586,33706.0
2015-12-28 12:35:00,79.29,79.34,79.26,79.32,36442.0,54.3586,54.3929,54.338,54.3791,36442.0
2015-12-28 12:40:00,79.32,79.34,79.29,79.29,45571.0,54.3791,54.3929,54.3586,54.3586,45571.0
2015-12-28 12:45:00,79.3,79.33,79.28,79.31,37159.0,54.3654,54.386,54.3517,54.3723,37159.0
2015-12-28 12:50:00,79.32,79.35,79.3,79.31,31150.0,54.3791,54.3997,54.3654,54.3723,31150.0
2015-12-28 12:55:00,79.31,79.31,79.26,79.28,21469.0,54.3723,54.3723,54.338,54.3517,21469.0
2015-12-28 13:00:00,79.28,79.34,79.28,79.3,87467.0,54.3517,54.3929,54.3517,54.3654,87467.0
2015-12-28 13:05:00,79.29,79.35,79.29,79.34,23112.0,54.3586,54.3997,54.3586,54.3929,23112.0
2015-12-28 13:10:00,79.34,79.44,79.3,79.42,75119.0,54.3929,54.4614,54.3654,54.4477,75119.0
2015-12-28 13:15:00,79.43,79.51,79.43,79.5,20124.0,54.4546,54.5094,54.4546,54.5025,20124.0
2015-12-28 13:20:00,79.49,79.5,79.43,79.46,13226.0,54.4957,54.5025,54.4546,54.4751,13226.0
2015-12-28 13:25:00,79.45,79.5,79.45,79.48,19607.0,54.4683,54.5025,54.4683,54.4888,19607.0
2015-12-28 13:30:00,79.49,79.57,79.49,79.49,29762.0,54.4957,54.5505,54.4957,54.4957,29762.0
2015-12-28 13:35:00,79.49,79.5,79.41,79.43,19890.0,54.4957,54.5025,54.4408,54.4546,19890.0
2015-12-28 13:40:00,79.44,79.49,79.42,79.43,17519.0,54.4614,54.4957,54.4477,54.4546,17519.0
2015-12-28 13:45:00,79.44,79.49,79.44,79.45,25923.0,54.4614,54.4957,54.4614,54.4683,25923.0
2015-12-28 13:50:00,79.46,79.5,79.42,79.42,25511.0,54.4751,54.5025,54.4477,54.4477,25511.0
2015-12-28 13:55:00,79.42,79.5,79.42,79.45,18430.0,54.4477,54.5025,54.4477,54.4683,18430.0
2015-12-28 14:00:00,79.46,79.54,79.46,79.52,20210.0,54.4751,54.53,54.4751,54.5163,20210.0
2015-12-28 14:05:00,79.53,79.59,79.51,79.58,29482.0,54.5231,54.5642,54.5094,54.5574,29482.0
2015-12-28 14:10:00,79.59,79.6,79.53,79.53,25611.0,54.5642,54.5711,54.5231,54.5231,25611.0
2015-12-28 14:15:00,79.53,79.58,79.52,79.57,25914.0,54.5231,54.5574,54.5163,54.5505,25914.0
2015-12-28 14:20:00,79.58,79.6,79.55,79.57,30458.0,54.5574,54.5711,54.5368,54.5505,30458.0
2015-12-28 14:25:00,79.59,79.63,79.57,79.63,25304.0,54.5642,54.5917,54.5505,54.5917,25304.0
2015-12-28 14:30:00,79.64,79.64,79.61,79.61,17591.0,54.5985,54.5985,54.578,54.578,17591.0
2015-12-28 14:35:00,79.61,79.64,79.6,79.64,21679.0,54.578,54.5985,54.5711,54.5985,21679.0
2015-12-28 14:40:00,79.64,79.67,79.63,79.65,16249.0,54.5985,54.6191,54.5917,54.6054,16249.0
2015-12-28 14:45:00,79.67,79.7,79.63,79.68,29678.0,54.6191,54.6397,54.5917,54.6259,29678.0
2015-12-28 14:50:00,79.67,79.73,79.67,79.73,22248.0,54.6191,54.6602,54.6191,54.6602,22248.0
2015-12-28 14:55:00,79.73,79.74,79.68,79.69,32836.0,54.6602,54.6671,54.6259,54.6328,32836.0
2015-12-28 15:00:00,79.7,79.72,79.67,79.68,22256.0,54.6397,54.6534,54.6191,54.6259,22256.0
2015-12-28 15:05:00,79.69,79.72,79.68,79.72,29200.0,54.6328,54.6534,54.6259,54.6534,29200.0
2015-12-28 15:10:00,79.72,79.79,79.7,79.79,34894.0,54.6534,54.7014,54.6397,54.7014,34894.0
2015-12-28 15:15:00,79.79,79.8,79.76,79.76,20177.0,54.7014,54.7082,54.6808,54.6808,20177.0
2015-12-28 15:20:00,79.77,79.83,79.77,79.83,90990.0,54.6876,54.7288,54.6876,54.7288,90990.0
2015-12-28 15:25:00,79.84,79.87,79.83,79.84,26055.0,54.7356,54.7562,54.7288,54.7356,26055.0
2015-12-28 15:30:00,79.84,79.87,79.82,79.86,41595.0,54.7356,54.7562,54.7219,54.7493,41595.0
2015-12-28 15:35:00,79.86,79.87,79.8,79.84,33572.0,54.7493,54.7562,54.7082,54.7356,33572.0
2015-12-28 15:40:00,79.84,79.84,79.81,79.81,31466.0,54.7356,54.7356,54.7151,54.7151,31466.0
2015-12-28 15:45:00,79.81,79.82,79.79,79.81,21361.0,54.7151,54.7219,54.7014,54.7151,21361.0
2015-12-28 15:50:00,79.81,79.83,79.8,79.83,24517.0,54.7151,54.7288,54.7082,54.7288,24517.0
2015-12-28 15:55:00,79.82,79.86,79.81,79.85,176902.0,54.7219,54.7493,54.7151,54.7425,176902.0
2015-12-29 09:30:00,80.0,80.4,79.87,80.36,70891.0,54.8453,55.1196,54.7562,55.0921,70891.0
2015-12-29 09:35:00,80.36,80.46,80.31,80.4,95562.0,55.0921,55.1607,55.0579,55.1196,95562.0
2015-12-29 09:40:00,80.39,80.52,80.39,80.44,94270.0,55.1127,55.2018,55.1127,55.147,94270.0
2015-12-29 09:45:00,80.45,80.52,80.4,80.41,49928.0,55.1538,55.2018,55.1196,55.1264,49928.0
2015-12-29 09:50:00,80.41,80.45,80.38,80.39,36493.0,55.1264,55.1538,55.1058,55.1127,36493.0
2015-12-29 09:55:00,80.39,80.47,80.38,80.47,27171.0,55.1127,55.1675,55.1058,55.1675,27171.0
2015-12-29 10:00:00,80.48,80.57,80.46,80.56,36832.0,55.1744,55.2361,55.1607,55.2292,36832.0
2015-12-29 10:05:00,80.56,80.61,80.53,80.57,52718.0,55.2292,55.2635,55.2087,55.2361,52718.0
2015-12-29 10:10:00,80.58,80.67,80.57,80.67,64445.0,55.243,55.3047,55.2361,55.3047,64445.0
2015-12-29 10:15:00,80.68,80.68,80.62,80.66,42378.0,55.3115,55.3115,55.2704,55.2978,42378.0
2015-12-29 10:20:00,80.66,80.69,80.61,80.61,39593.0,55.2978,55.3184,55.2635,55.2635,39593.0
2015-12-29 10:25:00,80.61,80.65,80.59,80.64,39613.0,55.2635,55.2909,55.2498,55.2841,39613.0
2015-12-29 10:30:00,80.65,80.66,80.63,80.65,25132.0,55.2909,55.2978,55.2772,55.2909,25132.0
2015-12-29 10:35:00,80.64,80.68,80.62,80.67,29131.0,55.2841,55.3115,55.2704,55.3047,29131.0
2015-12-29 10:40:00,80.68,80.74,80.68,80.73,35361.0,55.3115,55.3526,55.3115,55.3458,35361.0
2015-12-29 10:45:00,80.73,80.8,80.72,80.75,25799.0,55.3458,55.3938,55.3389,55.3595,25799.0
2015-12-29 10:50:00,80.75,80.75,80.67,80.73,29177.0,55.3595,55.3595,55.3047,55.3458,29177.0
2015-12-29 10:55:00,80.73,80.78,80.69,80.7,43469.0,55.3458,55.3801,55.3184,55.3252,43469.0
2015-12-29 11:00:00,80.7,80.71,80.62,80.62,22232.0,55.3252,55.3321,55.2704,55.2704,22232.0
2015-12-29 11:05:00,80.62,80.7,80.62,80.69,29004.0,55.2704,55.3252,55.2704,55.3184,29004.0
2015-12-29 11:10:00,80.68,80.68,80.61,80.62,31275.0,55.3115,55.3115,55.2635,55.2704,31275.0
2015-12-29 11:15:00,80.61,80.68,80.58,80.67,29388.0,55.2635,55.3115,55.243,55.3047,29388.0
2015-12-29 11:20:00,80.67,80.71,80.62,80.67,19978.0,55.3047,55.3321,55.2704,55.3047,19978.0
2015-12-29 11:25:00,80.68,80.76,80.65,80.75,15920.0,55.3115,55.3664,55.2909,55.3595,15920.0
2015-12-29 11:30:00,80.75,80.76,80.66,80.71,27179.0,55.3595,55.3664,55.2978,55.3321,27179.0
2015-12-29 11:35:00,80.71,80.71,80.59,80.59,12509.0,55.3321,55.3321,55.2498,55.2498,12509.0
2015-12-29 11:40:00,80.59,80.6,80.49,80.51,17070.0,55.2498,55.2567,55.1813,55.195,17070.0
2015-12-29 11:45:00,80.5,80.52,80.43,80.43,22838.0,55.1881,55.2018,55.1401,55.1401,22838.0
2015-12-29 11:50:00,80.41,80.44,80.38,80.39,21762.0,55.1264,55.147,55.1058,55.1127,21762.0
2015-12-29 11:55:00,80.37,80.47,80.37,80.47,22488.0,55.099,55.1675,55.099,55.1675,22488.0
2015-12-29 12:00:00,80.46,80.52,80.44,80.51,20656.0,55.1607,55.2018,55.147,55.195,20656.0
2015-12-29 12:05:00,80.51,80.52,80.45,80.52,24385.0,55.195,55.2018,55.1538,55.2018,24385.0
2015-12-29 12:10:00,80.51,80.57,80.48,80.56,14412.0,55.195,55.2361,55.1744,55.2292,14412.0
2015-12-29 12:15:00,80.56,80.58,80.53,80.55,46981.0,55.2292,55.243,55.2087,55.2224,46981.0
2015-12-29 12:20:00,80.54,80.59,80.53,80.57,18674.0,55.2155,55.2498,55.2087,55.2361,18674.0
2015-12-29 12:25:00,80.57,80.57,80.53,80.54,27972.0,55.2361,55.2361,55.2087,55.2155,27972.0
2015-12-29 12:30:00,80.54,80.55,80.46,80.47,19529.0,55.2155,55.2224,55.1607,55.1675,19529.0
2015-12-29 12:35:00,80.46,80.49,80.45,80.47,58306.0,55.1607,55.1813,55.1538,55.1675,58306.0
2015-12-29 12:40:00,80.47,80.47,80.37,80.43,28577.0,55.1675,55.1675,55.099,55.1401,28577.0
2015-12-29 12:45:00,80.43,80.43,80.3,80.31,33528.0,55.1401,55.1401,55.051,55.0579,33528.0
2015-12-29 12:50:00,80.31,80.41,80.31,80.4,32672.0,55.0579,55.1264,55.0579,55.1196,32672.0
2015-12-29 12:55:00,80.41,80.52,80.4,80.5,29586.0,55.1264,55.2018,55.1196,55.1881,29586.0
2015-12-29 13:00:00,80.5,80.56,80.5,80.54,38102.0,55.1881,55.2292,55.1881,55.2155,38102.0
2015-12-29 13:05:00,80.53,80.6,80.53,80.59,16796.0,55.2087,55.2567,55.2087,55.2498,16796.0
2015-12-29 13:10:00,80.59,80.63,80.52,80.55,45540.0,55.2498,55.2772,55.2018,55.2224,45540.0
2015-12-29 13:15:00,80.54,80.6,80.54,80.56,29009.0,55.2155,55.2567,55.2155,55.2292,29009.0
2015-12-29 13:20:00,80.56,80.61,80.54,80.55,25026.0,55.2292,55.2635,55.2155,55.2224,25026.0
2015-12-29 13:25:00,80.54,80.56,80.47,80.54,20782.0,55.2155,55.2292,55.1675,55.2155,20782.0
2015-12-29 13:30:00,80.54,80.54,80.49,80.52,13551.0,55.2155,55.2155,55.1813,55.2018,13551.0
2015-12-29 13:35:00,80.53,80.55,80.5,80.51,22008.0,55.2087,55.2224,55.1881,55.195,22008.0
2015-12-29 13:40:00,80.51,80.56,80.48,80.56,31311.0,55.195,55.2292,55.1744,55.2292,31311.0
2015-12-29 13:45:00,80.55,80.56,80.48,80.52,24514.0,55.2224,55.2292,55.1744,55.2018,24514.0
2015-12-29 13:50:00,80.53,80.57,80.46,80.47,27466.0,55.2087,55.2361,55.1607,55.1675,27466.0
2015-12-29 13:55:00,80.47,80.52,80.46,80.48,41406.0,55.1675,55.2018,55.1607,55.1744,41406.0
2015-12-29 14:00:00,80.49,80.5,80.46,80.48,27564.0,55.1813,55.1881,55.1607,55.1744,27564.0
2015-12-29 14:05:00,80.48,80.55,80.48,80.53,29285.0,55.1744,55.2224,55.1744,55.2087,29285.0
2015-12-29 14:10:00,80.53,80.54,80.49,80.51,18274.0,55.2087,55.2155,55.1813,55.195,18274.0
2015-12-29 14:15:00,80.52,80.54,80.48,80.54,16558.0,55.2018,55.2155,55.1744,55.2155,16558.0
2015-12-29 14:20:00,80.53,80.55,80.49,80.54,22952.0,55.2087,55.2224,55.1813,55.2155,22952.0
2015-12-29 14:25:00,80.53,80.56,80.48,80.54,50162.0,55.2087,55.2292,55.1744,55.2155,50162.0
2015-12-29 14:30:00,80.54,80.55,80.48,80.51,31025.0,55.2155,55.2224,55.1744,55.195,31025.0
2015-12-29 14:35:00,80.51,80.52,80.46,80.52,19159.0,55.195,55.2018,55.1607,55.2018,19159.0
2015-12-29 14:40:00,80.51,80.54,80.44,80.45,21031.0,55.195,55.2155,55.147,55.1538,21031.0
2015-12-29 14:45:00,80.44,80.48,80.42,80.47,21016.0,55.147,55.1744,55.1333,55.1675,21016.0
2015-12-29 14:50:00,80.47,80.52,80.45,80.5,25608.0,55.1675,55.2018,55.1538,55.1881,25608.0
2015-12-29 14:55:00,80.5,80.52,80.47,80.52,59126.0,55.1881,55.2018,55.1675,55.2018,59126.0
2015-12-29 15:00:00,80.52,80.55,80.5,80.54,41384.0,55.2018,55.2224,55.1881,55.2155,41384.0
2015-12-29 15:05:00,80.53,80.61,80.52,80.6,27164.0,55.2087,55.2635,55.2018,55.2567,27164.0
2015-12-29 15:10:00,80.61,80.63,80.59,80.6,38475.0,55.2635,55.2772,55.2498,55.2567,38475.0
2015-12-29 15:15:00,80.6,80.64,80.57,80.6,28794.0,55.2567,55.2841,55.2361,55.2567,28794.0
2015-12-29 15:20:00,80.59,80.6,80.5,80.53,33167.0,55.2498,55.2567,55.1881,55.2087,33167.0
2015-12-29 15:25:00,80.52,80.56,80.5,80.55,31000.0,55.2018,55.2292,55.1881,55.2224,31000.0
2015-12-29 15:30:00,80.56,80.6,80.51,80.51,26678.0,55.2292,55.2567,55.195,55.195,26678.0
2015-12-29 15:35:00,80.51,80.54,80.45,80.47,34655.0,55.195,55.2155,55.1538,55.1675,34655.0
2015-12-29 15:40:00,80.46,80.57,80.43,80.56,45115.0,55.1607,55.2361,55.1401,55.2292,45115.0
2015-12-29 15:45:00,80.56,80.66,80.56,80.64,41560.0,55.2292,55.2978,55.2292,55.2841,41560.0
2015-12-29 15:50:00,80.66,80.68,80.63,80.64,36789.0,55.2978,55.3115,55.2772,55.2841,36789.0
2015-12-29 15:55:00,80.65,80.75,80.64,80.71,80671.0,55.2909,55.3595,55.2841,55.3321,80671.0
2015-12-30 09:30:00,80.65,80.79,80.5,80.71,165025.0,55.2909,55.3869,55.1881,55.3321,165025.0
2015-12-30 09:35:00,80.71,80.84,80.68,80.71,33657.0,55.3321,55.4212,55.3115,55.3321,33657.0
2015-12-30 09:40:00,80.7,80.71,80.65,80.69,25659.0,55.3252,55.3321,55.2909,55.3184,25659.0
2015-12-30 09:45:00,80.68,80.69,80.55,80.55,20547.0,55.3115,55.3184,55.2224,55.2224,20547.0
2015-12-30 09:50:00,80.53,80.63,80.5,80.6,157859.0,55.2087,55.2772,55.1881,55.2567,157859.0
2015-12-30 09:55:00,80.6,80.63,80.58,80.63,21048.0,55.2567,55.2772,55.243,55.2772,21048.0
2015-12-30 10:00:00,80.62,80.72,80.59,80.71,87457.0,55.2704,55.3389,55.2498,55.3321,87457.0
2015-12-30 10:05:00,80.71,80.79,80.69,80.79,39414.0,55.3321,55.3869,55.3184,55.3869,39414.0
2015-12-30 10:10:00,80.78,80.84,80.78,80.83,22767.0,55.3801,55.4212,55.3801,55.4143,22767.0
2015-12-30 10:15:00,80.82,80.84,80.69,80.71,21532.0,55.4075,55.4212,55.3184,55.3321,21532.0
2015-12-30 10:20:00,80.7,80.78,80.65,80.74,16176.0,55.3252,55.3801,55.2909,55.3526,16176.0
2015-12-30 10:25:00,80.73,80.75,80.71,80.72,15824.0,55.3458,55.3595,55.3321,55.3389,15824.0
2015-12-30 10:30:00,80.71,80.8,80.67,80.78,20698.0,55.3321,55.3938,55.3047,55.3801,20698.0
2015-12-30 10:35:00,80.79,80.8,80.74,80.8,13044.0,55.3869,55.3938,55.3526,55.3938,13044.0
2015-12-30 10:40:00,80.81,80.91,80.8,80.87,36050.0,55.4006,55.4692,55.3938,55.4418,36050.0
2015-12-30 10:45:00,80.87,80.89,80.83,80.87,25101.0,55.4418,55.4555,55.4143,55.4418,25101.0
2015-12-30 10:50:00,80.88,80.91,80.87,80.87,31605.0,55.4486,55.4692,55.4418,55.4418,31605.0
2015-12-30 10:55:00,80.85,80.87,80.78,80.8,21009.0,55.4281,55.4418,55.3801,55.3938,21009.0
2015-12-30 11:00:00,80.8,80.85,80.8,80.83,34281.0,55.3938,55.4281,55.3938,55.4143,34281.0
2015-12-30 11:05:00,80.83,80.85,80.76,80.78,37111.0,55.4143,55.4281,55.3664,55.3801,37111.0
2015-12-30 11:10:00,80.79,80.79,80.73,80.75,13792.0,55.3869,55.3869,55.3458,55.3595,13792.0
2015-12-30 11:15:00,80.74,80.74,80.6,80.61,22964.0,55.3526,55.3526,55.2567,55.2635,22964.0
2015-12-30 11:20:00,80.6,80.72,80.59,80.71,26841.0,55.2567,55.3389,55.2498,55.3321,26841.0
2015-12-30 11:25:00,80.7,80.76,80.69,80.75,26786.0,55.3252,55.3664,55.3184,55.3595,26786.0
2015-12-30 11:30:00,80.75,80.76,80.68,80.69,14428.0,55.3595,55.3664,55.3115,55.3184,14428.0
2015-12-30 11:35:00,80.68,80.71,80.65,80.66,24516.0,55.3115,55.3321,55.2909,55.2978,24516.0
2015-12-30 11:40:00,80.65,80.68,80.62,80.63,29662.0,55.2909,55.3115,55.2704,55.2772,29662.0
2015-12-30 11:45:00,80.63,80.67,80.59,80.59,48019.0,55.2772,55.3047,55.2498,55.2498,48019.0
2015-12-30 11:50:00,80.59,80.65,80.58,80.61,23816.0,55.2498,55.2909,55.243,55.2635,23816.0
2015-12-30 11:55:00,80.61,80.66,80.59,80.61,25346.0,55.2635,55.2978,55.2498,55.2635,25346.0
2015-12-30 12:00:00,80.6,80.65,80.59,80.62,15397.0,55.2567,55.2909,55.2498,55.2704,15397.0
2015-12-30 12:05:00,80.61,80.62,80.58,80.6,34309.0,55.2635,55.2704,55.243,55.2567,34309.0
2015-12-30 12:10:00,80.59,80.62,80.57,80.61,29083.0,55.2498,55.2704,55.2361,55.2635,29083.0
2015-12-30 12:15:00,80.62,80.63,80.57,80.58,8148.0,55.2704,55.2772,55.2361,55.243,8148.0
2015-12-30 12:20:00,80.6,80.63,80.58,80.58,14018.0,55.2567,55.2772,55.243,55.243,14018.0
2015-12-30 12:25:00,80.57,80.59,80.55,80.58,63817.0,55.2361,55.2498,55.2224,55.243,63817.0
2015-12-30 12:30:00,80.57,80.58,80.54,80.55,28124.0,55.2361,55.243,55.2155,55.2224,28124.0
2015-12-30 12:35:00,80.55,80.56,80.52,80.54,17978.0,55.2224,55.2292,55.2018,55.2155,17978.0
2015-12-30 12:40:00,80.54,80.54,80.48,80.53,75599.0,55.2155,55.2155,55.1744,55.2087,75599.0
2015-12-30 12:45:00,80.53,80.54,80.51,80.51,40779.0,55.2087,55.2155,55.195,55.195,40779.0
2015-12-30 12:50:00,80.51,80.55,80.5,80.54,39898.0,55.195,55.2224,55.1881,55.2155,39898.0
2015-12-30 12:55:00,80.55,80.56,80.53,80.53,43826.0,55.2224,55.2292,55.2087,55.2087,43826.0
2015-12-30 13:00:00,80.54,80.6,80.54,80.55,22240.0,55.2155,55.2567,55.2155,55.2224,22240.0
2015-12-30 13:05:00,80.56,80.57,80.53,80.54,50367.0,55.2292,55.2361,55.2087,55.2155,50367.0
2015-12-30 13:10:00,80.53,80.54,80.49,80.53,18341.0,55.2087,55.2155,55.1813,55.2087,18341.0
2015-12-30 13:15:00,80.53,80.53,80.47,80.48,20935.0,55.2087,55.2087,55.1675,55.1744,20935.0
2015-12-30 13:20:00,80.48,80.48,80.43,80.45,19379.0,55.1744,55.1744,55.1401,55.1538,19379.0
2015-12-30 13:25:00,80.46,80.54,80.45,80.52,29014.0,55.1607,55.2155,55.1538,55.2018,29014.0
2015-12-30 13:30:00,80.52,80.53,80.47,80.49,15715.0,55.2018,55.2087,55.1675,55.1813,15715.0
2015-12-30 13:35:00,80.48,80.49,80.45,80.46,6506.0,55.1744,55.1813,55.1538,55.1607,6506.0
2015-12-30 13:40:00,80.45,80.5,80.43,80.5,29068.0,55.1538,55.1881,55.1401,55.1881,29068.0
2015-12-30 13:45:00,80.49,80.53,80.48,80.49,17150.0,55.1813,55.2087,55.1744,55.1813,17150.0
2015-12-30 13:50:00,80.49,80.53,80.47,80.53,30605.0,55.1813,55.2087,55.1675,55.2087,30605.0
2015-12-30 13:55:00,80.53,80.55,80.51,80.53,19642.0,55.2087,55.2224,55.195,55.2087,19642.0
2015-12-30 14:00:00,80.52,80.54,80.5,80.53,37060.0,55.2018,55.2155,55.1881,55.2087,37060.0
2015-12-30 14:05:00,80.53,80.54,80.5,80.51,27392.0,55.2087,55.2155,55.1881,55.195,27392.0
2015-12-30 14:10:00,80.51,80.57,80.5,80.55,34442.0,55.195,55.2361,55.1881,55.2224,34442.0
2015-12-30 14:15:00,80.56,80.58,80.55,80.56,22593.0,55.2292,55.243,55.2224,55.2292,22593.0
2015-12-30 14:20:00,80.56,80.58,80.54,80.57,46613.0,55.2292,55.243,55.2155,55.2361,46613.0
2015-12-30 14:25:00,80.56,80.6,80.54,80.59,20729.0,55.2292,55.2567,55.2155,55.2498,20729.0
2015-12-30 14:30:00,80.59,80.63,80.58,80.6,24542.0,55.2498,55.2772,55.243,55.2567,24542.0
2015-12-30 14:35:00,80.59,80.61,80.57,80.59,14891.0,55.2498,55.2635,55.2361,55.2498,14891.0
2015-12-30 14:40:00,80.58,80.58,80.55,80.57,29555.0,55.243,55.243,55.2224,55.2361,29555.0
2015-12-30 14:45:00,80.56,80.61,80.55,80.6,69115.0,55.2292,55.2635,55.2224,55.2567,69115.0
2015-12-30 14:50:00,80.61,80.61,80.55,80.58,37688.0,55.2635,55.2635,55.2224,55.243,37688.0
2015-12-30 14:55:00,80.58,80.59,80.55,80.55,18876.0,55.243,55.2498,55.2224,55.2224,18876.0
2015-12-30 15:00:00,80.55,80.56,80.52,80.52,27336.0,55.2224,55.2292,55.2018,55.2018,27336.0
2015-12-30 15:05:00,80.52,80.53,80.48,80.48,19337.0,55.2018,55.2087,55.1744,55.1744,19337.0
2015-12-30 15:10:00,80.49,80.52,80.46,80.48,40827.0,55.1813,55.2018,55.1607,55.1744,40827.0
2015-12-30 15:15:00,80.48,80.55,80.48,80.55,28434.0,55.1744,55.2224,55.1744,55.2224,28434.0
2015-12-30 15:20:00,80.55,80.59,80.54,80.57,31816.0,55.2224,55.2498,55.2155,55.2361,31816.0
2015-12-30 15:25:00,80.57,80.57,80.53,80.55,32053.0,55.2361,55.2361,55.2087,55.2224,32053.0
2015-12-30 15:30:00,80.55,80.56,80.44,80.48,130440.0,55.2224,55.2292,55.147,55.1744,130440.0
2015-12-30 15:35:00,80.47,80.5,80.37,80.49,61071.0,55.1675,55.1881,55.099,55.1813,61071.0
2015-12-30 15:40:00,80.48,80.56,80.45,80.52,36684.0,55.1744,55.2292,55.1538,55.2018,36684.0
2015-12-30 15:45:00,80.53,80.55,80.51,80.54,44019.0,55.2087,55.2224,55.195,55.2155,44019.0
2015-12-30 15:50:00,80.53,80.53,80.43,80.45,32226.0,55.2087,55.2087,55.1401,55.1538,32226.0
2015-12-30 15:55:00,80.45,80.49,80.4,80.41,96227.0,55.1538,55.1813,55.1196,55.1264,96227.0
2015-12-31 09:30:00,80.39,80.64,80.33,80.35,104547.0,55.1127,55.2841,55.0716,55.0853,104547.0
2015-12-31 09:35:00,80.31,80.32,80.06,80.25,157714.0,55.0579,55.0647,54.8865,55.0167,157714.0
2015-12-31 09:40:00,80.24,80.29,80.15,80.18,24741.0,55.0099,55.0441,54.9482,54.9687,24741.0
2015-12-31 09:45:00,80.18,80.21,80.04,80.14,79387.0,54.9687,54.9893,54.8727,54.9413,79387.0
2015-12-31 09:50:00,80.13,80.13,80.04,80.08,33026.0,54.9345,54.9345,54.8727,54.9002,33026.0
2015-12-31 09:55:00,80.07,80.2,80.07,80.18,51163.0,54.8933,54.9824,54.8933,54.9687,51163.0
2015-12-31 10:00:00,80.17,80.19,80.1,80.1,41626.0,54.9619,54.9756,54.9139,54.9139,41626.0
2015-12-31 10:05:00,80.09,80.09,80.0,80.0,54828.0,54.907,54.907,54.8453,54.8453,54828.0
2015-12-31 10:10:00,80.01,80.02,79.94,79.98,41613.0,54.8522,54.859,54.8042,54.8316,41613.0
2015-12-31 10:15:00,79.98,79.98,79.83,79.83,51947.0,54.8316,54.8316,54.7288,54.7288,51947.0
2015-12-31 10:20:00,79.83,79.86,79.78,79.83,65270.0,54.7288,54.7493,54.6945,54.7288,65270.0
2015-12-31 10:25:00,79.83,79.85,79.75,79.79,42378.0,54.7288,54.7425,54.6739,54.7014,42378.0
2015-12-31 10:30:00,79.79,79.8,79.72,79.79,41744.0,54.7014,54.7082,54.6534,54.7014,41744.0
2015-12-31 10:35:00,79.8,79.9,79.77,79.9,44642.0,54.7082,54.7768,54.6876,54.7768,44642.0
2015-12-31 10:40:00,79.89,80.01,79.87,79.95,41026.0,54.7699,54.8522,54.7562,54.811,41026.0
2015-12-31 10:45:00,79.94,79.96,79.92,79.96,35144.0,54.8042,54.8179,54.7905,54.8179,35144.0
2015-12-31 10:50:00,79.96,79.98,79.91,79.95,62465.0,54.8179,54.8316,54.7836,54.811,62465.0
2015-12-31 10:55:00,79.94,79.96,79.88,79.92,55647.0,54.8042,54.8179,54.7631,54.7905,55647.0
2015-12-31 11:00:00,79.92,80.0,79.91,79.93,47140.0,54.7905,54.8453,54.7836,54.7973,47140.0
2015-12-31 11:05:00,79.94,80.04,79.92,80.02,72092.0,54.8042,54.8727,54.7905,54.859,72092.0
2015-12-31 11:10:00,80.03,80.12,80.01,80.11,28802.0,54.8659,54.9276,54.8522,54.9207,28802.0
2015-12-31 11:15:00,80.1,80.1,80.01,80.07,35449.0,54.9139,54.9139,54.8522,54.8933,35449.0
2015-12-31 11:20:00,80.08,80.08,80.04,80.07,12538.0,54.9002,54.9002,54.8727,54.8933,12538.0
2015-12-31 11:25:00,80.05,80.09,80.01,80.08,39514.0,54.8796,54.907,54.8522,54.9002,39514.0
2015-12-31 11:30:00,80.07,80.09,80.02,80.08,50361.0,54.8933,54.907,54.859,54.9002,50361.0
2015-12-31 11:35:00,80.08,80.17,80.08,80.14,24964.0,54.9002,54.9619,54.9002,54.9413,24964.0
2015-12-31 11:40:00,80.15,80.2,80.14,80.19,22807.0,54.9482,54.9824,54.9413,54.9756,22807.0
2015-12-31 11:45:00,80.18,80.31,80.17,80.29,67323.0,54.9687,55.0579,54.9619,55.0441,67323.0
2015-12-31 11:50:00,80.29,80.29,80.24,80.28,40443.0,55.0441,55.0441,55.0099,55.0373,40443.0
2015-12-31 11:55:00,80.28,80.36,80.28,80.36,34625.0,55.0373,55.0921,55.0373,55.0921,34625.0
2015-12-31 12:00:00,80.36,80.41,80.36,80.41,23364.0,55.0921,55.1264,55.0921,55.1264,23364.0
2015-12-31 12:05:00,80.41,80.51,80.39,80.47,30649.0,55.1264,55.195,55.1127,55.1675,30649.0
2015-12-31 12:10:00,80.47,80.48,80.37,80.41,35713.0,55.1675,55.1744,55.099,55.1264,35713.0
2015-12-31 12:15:00,80.41,80.5,80.4,80.48,24736.0,55.1264,55.1881,55.1196,55.1744,24736.0
2015-12-31 12:20:00,80.49,80.51,80.47,80.51,18070.0,55.1813,55.195,55.1675,55.195,18070.0
2015-12-31 12:25:00,80.53,80.54,80.44,80.46,86822.0,55.2087,55.2155,55.147,55.1607,86822.0
2015-12-31 12:30:00,80.46,80.47,80.39,80.42,45292.0,55.1607,55.1675,55.1127,55.1333,45292.0
2015-12-31 12:35:00,80.42,80.44,80.39,80.4,22702.0,55.1333,55.147,55.1127,55.1196,22702.0
2015-12-31 12:40:00,80.41,80.52,80.41,80.52,20553.0,55.1264,55.2018,55.1264,55.2018,20553.0
2015-12-31 12:45:00,80.52,80.54,80.44,80.47,28734.0,55.2018,55.2155,55.147,55.1675,28734.0
2015-12-31 12:50:00,80.47,80.47,80.4,80.43,17019.0,55.1675,55.1675,55.1196,55.1401,17019.0
2015-12-31 12:55:00,80.41,80.44,80.37,80.38,15746.0,55.1264,55.147,55.099,55.1058,15746.0
2015-12-31 13:00:00,80.39,80.41,80.33,80.35,19666.0,55.1127,55.1264,55.0716,55.0853,19666.0
2015-12-31 13:05:00,80.34,80.34,80.26,80.26,18876.0,55.0784,55.0784,55.0236,55.0236,18876.0
2015-12-31 13:10:00,80.27,80.36,80.27,80.34,17267.0,55.0304,55.0921,55.0304,55.0784,17267.0
2015-12-31 13:15:00,80.34,80.38,80.32,80.38,18034.0,55.0784,55.1058,55.0647,55.1058,18034.0
2015-12-31 13:20:00,80.38,80.47,80.38,80.47,22602.0,55.1058,55.1675,55.1058,55.1675,22602.0
2015-12-31 13:25:00,80.48,80.5,80.45,80.47,87131.0,55.1744,55.1881,55.1538,55.1675,87131.0
2015-12-31 13:30:00,80.47,80.47,80.42,80.43,22474.0,55.1675,55.1675,55.1333,55.1401,22474.0
2015-12-31 13:35:00,80.44,80.45,80.37,80.38,21013.0,55.147,55.1538,55.099,55.1058,21013.0
2015-12-31 13:40:00,80.38,80.49,80.37,80.48,20715.0,55.1058,55.1813,55.099,55.1744,20715.0
2015-12-31 13:45:00,80.49,80.51,80.46,80.48,8188.0,55.1813,55.195,55.1607,55.1744,8188.0
2015-12-31 13:50:00,80.47,80.52,80.46,80.5,17909.0,55.1675,55.2018,55.1607,55.1881,17909.0
2015-12-31 13:55:00,80.5,80.51,80.46,80.48,30391.0,55.1881,55.195,55.1607,55.1744,30391.0
2015-12-31 14:00:00,80.49,80.49,80.45,80.47,19021.0,55.1813,55.1813,55.1538,55.1675,19021.0
2015-12-31 14:05:00,80.46,80.46,80.38,80.39,18102.0,55.1607,55.1607,55.1058,55.1127,18102.0
2015-12-31 14:10:00,80.39,80.42,80.38,80.4,14298.0,55.1127,55.1333,55.1058,55.1196,14298.0
2015-12-31 14:15:00,80.4,80.4,80.37,80.38,11603.0,55.1196,55.1196,55.099,55.1058,11603.0
2015-12-31 14:20:00,80.39,80.39,80.31,80.31,23751.0,55.1127,55.1127,55.0579,55.0579,23751.0
2015-12-31 14:25:00,80.32,80.38,80.3,80.37,13672.0,55.0647,55.1058,55.051,55.099,13672.0
2015-12-31 14:30:00,80.37,80.37,80.27,80.28,12006.0,55.099,55.099,55.0304,55.0373,12006.0
2015-12-31 14:35:00,80.28,80.3,80.25,80.28,15400.0,55.0373,55.051,55.0167,55.0373,15400.0
2015-12-31 14:40:00,80.29,80.31,80.25,80.25,22491.0,55.0441,55.0579,55.0167,55.0167,22491.0
2015-12-31 14:45:00,80.26,80.33,80.25,80.32,16437.0,55.0236,55.0716,55.0167,55.0647,16437.0
2015-12-31 14:50:00,80.32,80.32,80.26,80.27,21539.0,55.0647,55.0647,55.0236,55.0304,21539.0
2015-12-31 14:55:00,80.28,80.29,80.23,80.26,14205.0,55.0373,55.0441,55.003,55.0236,14205.0
2015-12-31 15:00:00,80.26,80.26,80.22,80.26,10604.0,55.0236,55.0236,54.9962,55.0236,10604.0
2015-12-31 15:05:00,80.27,80.28,80.21,80.22,63649.0,55.0304,55.0373,54.9893,54.9962,63649.0
2015-12-31 15:10:00,80.23,80.25,80.2,80.23,45010.0,55.003,55.0167,54.9824,55.003,45010.0
2015-12-31 15:15:00,80.23,80.31,80.23,80.28,24743.0,55.003,55.0579,55.003,55.0373,24743.0
2015-12-31 15:20:00,80.28,80.28,80.19,80.22,26984.0,55.0373,55.0373,54.9756,54.9962,26984.0
2015-12-31 15:25:00,80.21,80.21,80.15,80.16,17719.0,54.9893,54.9893,54.9482,54.955,17719.0
2015-12-31 15:30:00,80.17,80.22,80.16,80.22,27565.0,54.9619,54.9962,54.955,54.9962,27565.0
2015-12-31 15:35:00,80.23,80.24,80.16,80.21,41383.0,55.003,55.0099,54.955,54.9893,41383.0
2015-12-31 15:40:00,80.22,80.22,80.11,80.14,41080.0,54.9962,54.9962,54.9207,54.9413,41080.0
2015-12-31 15:45:00,80.13,80.13,80.05,80.05,52333.0,54.9345,54.9345,54.8796,54.8796,52333.0
2015-12-31 15:50:00,80.04,80.05,80.02,80.03,34152.0,54.8727,54.8796,54.859,54.8659,34152.0
2015-12-31 15:55:00,80.03,80.03,79.74,79.75,199006.0,54.8659,54.8659,54.6671,54.6739,199006.0
2016-01-04 09:30:00,79.07,79.1,78.81,78.96,160141.0,54.2077,54.2283,54.0295,54.1323,160141.0
2016-01-04 09:35:00,78.98,79.09,78.75,78.75,147879.0,54.146,54.2215,53.9884,53.9884,147879.0
2016-01-04 09:40:00,78.75,78.77,78.63,78.73,83377.0,53.9884,54.0021,53.9061,53.9747,83377.0
2016-01-04 09:45:00,78.68,78.8,78.66,78.8,81893.0,53.9404,54.0226,53.9267,54.0226,81893.0
2016-01-04 09:50:00,78.8,78.96,78.79,78.8,277554.0,54.0226,54.1323,54.0158,54.0226,277554.0
2016-01-04 09:55:00,78.8,78.87,78.71,78.79,98174.0,54.0226,54.0706,53.9609,54.0158,98174.0
2016-01-04 10:00:00,78.76,78.79,78.47,78.5,79349.0,53.9952,54.0158,53.7964,53.817,79349.0
2016-01-04 10:05:00,78.5,78.57,78.44,78.51,64236.0,53.817,53.865,53.7758,53.8238,64236.0
2016-01-04 10:10:00,78.51,78.55,78.44,78.55,70725.0,53.8238,53.8513,53.7758,53.8513,70725.0
2016-01-04 10:15:00,78.56,78.64,78.52,78.54,89211.0,53.8581,53.913,53.8307,53.8444,89211.0
2016-01-04 10:20:00,78.55,78.6,78.43,78.46,83609.0,53.8513,53.8855,53.769,53.7896,83609.0
2016-01-04 10:25:00,78.46,78.58,78.44,78.51,55300.0,53.7896,53.8718,53.7758,53.8238,55300.0
2016-01-04 10:30:00,78.51,78.54,78.36,78.4,61510.0,53.8238,53.8444,53.721,53.7484,61510.0
2016-01-04 10:35:00,78.39,78.39,78.32,78.32,72887.0,53.7416,53.7416,53.6936,53.6936,72887.0
2016-01-04 10:40:00,78.31,78.46,78.24,78.45,72084.0,53.6867,53.7896,53.6387,53.7827,72084.0
2016-01-04 10:45:00,78.46,78.58,78.43,78.58,67030.0,53.7896,53.8718,53.769,53.8718,67030.0
2016-01-04 10:50:00,78.58,78.6,78.49,78.5,172042.0,53.8718,53.8855,53.8101,53.817,172042.0
2016-01-04 10:55:00,78.49,78.49,78.33,78.34,225560.0,53.8101,53.8101,53.7004,53.7073,225560.0
2016-01-04 11:00:00,78.34,78.34,78.21,78.22,138620.0,53.7073,53.7073,53.6182,53.625,138620.0
2016-01-04 11:05:00,78.21,78.21,78.1,78.12,119703.0,53.6182,53.6182,53.5428,53.5565,119703.0
2016-01-04 11:10:00,78.11,78.16,78.03,78.12,123332.0,53.5496,53.5839,53.4948,53.5565,123332.0
2016-01-04 11:15:00,78.12,78.16,78.1,78.15,89395.0,53.5565,53.5839,53.5428,53.577,89395.0
2016-01-04 11:20:00,78.14,78.33,78.1,78.31,182348.0,53.5702,53.7004,53.5428,53.6867,182348.0
2016-01-04 11:25:00,78.32,78.34,78.28,78.34,100801.0,53.6936,53.7073,53.6662,53.7073,100801.0
2016-01-04 11:30:00,78.33,78.46,78.31,78.44,199786.0,53.7004,53.7896,53.6867,53.7758,199786.0
2016-01-04 11:35:00,78.44,78.44,78.31,78.43,83847.0,53.7758,53.7758,53.6867,53.769,83847.0
2016-01-04 11:40:00,78.43,78.51,78.42,78.45,60411.0,53.769,53.8238,53.7621,53.7827,60411.0
2016-01-04 11:45:00,78.45,78.47,78.39,78.47,42628.0,53.7827,53.7964,53.7416,53.7964,42628.0
2016-01-04 11:50:00,78.47,78.51,78.41,78.41,43543.0,53.7964,53.8238,53.7553,53.7553,43543.0
2016-01-04 11:55:00,78.41,78.41,78.3,78.37,67929.0,53.7553,53.7553,53.6799,53.7279,67929.0
2016-01-04 12:00:00,78.36,78.37,78.3,78.35,50842.0,53.721,53.7279,53.6799,53.7141,50842.0
2016-01-04 12:05:00,78.34,78.36,78.26,78.29,45464.0,53.7073,53.721,53.6524,53.673,45464.0
2016-01-04 12:10:00,78.28,78.32,78.25,78.29,47723.0,53.6662,53.6936,53.6456,53.673,47723.0
2016-01-04 12:15:00,78.3,78.37,78.29,78.3,57001.0,53.6799,53.7279,53.673,53.6799,57001.0
2016-01-04 12:20:00,78.31,78.36,78.25,78.26,52559.0,53.6867,53.721,53.6456,53.6524,52559.0
2016-01-04 12:25:00,78.25,78.37,78.21,78.33,82013.0,53.6456,53.7279,53.6182,53.7004,82013.0
2016-01-04 12:30:00,78.34,78.34,78.24,78.3,59724.0,53.7073,53.7073,53.6387,53.6799,59724.0
2016-01-04 12:35:00,78.3,78.39,78.28,78.37,38633.0,53.6799,53.7416,53.6662,53.7279,38633.0
2016-01-04 12:40:00,78.37,78.38,78.27,78.34,65939.0,53.7279,53.7347,53.6593,53.7073,65939.0
2016-01-04 12:45:00,78.36,78.41,78.3,78.3,58851.0,53.721,53.7553,53.6799,53.6799,58851.0
2016-01-04 12:50:00,78.31,78.54,78.31,78.53,41983.0,53.6867,53.8444,53.6867,53.8375,41983.0
2016-01-04 12:55:00,78.54,78.58,78.46,78.57,154553.0,53.8444,53.8718,53.7896,53.865,154553.0
2016-01-04 13:00:00,78.58,78.63,78.49,78.63,121582.0,53.8718,53.9061,53.8101,53.9061,121582.0
2016-01-04 13:05:00,78.62,78.63,78.55,78.59,74064.0,53.8992,53.9061,53.8513,53.8787,74064.0
2016-01-04 13:10:00,78.59,78.63,78.55,78.55,40947.0,53.8787,53.9061,53.8513,53.8513,40947.0
2016-01-04 13:15:00,78.56,78.64,78.51,78.51,72603.0,53.8581,53.913,53.8238,53.8238,72603.0
2016-01-04 13:20:00,78.51,78.54,78.38,78.44,56828.0,53.8238,53.8444,53.7347,53.7758,56828.0
2016-01-04 13:25:00,78.45,78.5,78.41,78.44,54987.0,53.7827,53.817,53.7553,53.7758,54987.0
2016-01-04 13:30:00,78.44,78.5,78.42,78.47,64652.0,53.7758,53.817,53.7621,53.7964,64652.0
2016-01-04 13:35:00,78.49,78.54,78.46,78.53,46497.0,53.8101,53.8444,53.7896,53.8375,46497.0
2016-01-04 13:40:00,78.54,78.58,78.47,78.54,52136.0,53.8444,53.8718,53.7964,53.8444,52136.0
2016-01-04 13:45:00,78.55,78.56,78.46,78.52,75278.0,53.8513,53.8581,53.7896,53.8307,75278.0
2016-01-04 13:50:00,78.51,78.59,78.5,78.54,34008.0,53.8238,53.8787,53.817,53.8444,34008.0
2016-01-04 13:55:00,78.54,78.55,78.45,78.53,34495.0,53.8444,53.8513,53.7827,53.8375,34495.0
2016-01-04 14:00:00,78.52,78.52,78.42,78.48,45863.0,53.8307,53.8307,53.7621,53.8033,45863.0
2016-01-04 14:05:00,78.47,78.48,78.39,78.45,257225.0,53.7964,53.8033,53.7416,53.7827,257225.0
2016-01-04 14:10:00,78.45,78.45,78.35,78.38,43005.0,53.7827,53.7827,53.7141,53.7347,43005.0
2016-01-04 14:15:00,78.38,78.45,78.32,78.43,53481.0,53.7347,53.7827,53.6936,53.769,53481.0
2016-01-04 14:20:00,78.44,78.48,78.39,78.41,50629.0,53.7758,53.8033,53.7416,53.7553,50629.0
2016-01-04 14:25:00,78.41,78.44,78.37,78.37,43530.0,53.7553,53.7758,53.7279,53.7279,43530.0
2016-01-04 14:30:00,78.36,78.39,78.26,78.31,143395.0,53.721,53.7416,53.6524,53.6867,143395.0
2016-01-04 14:35:00,78.28,78.31,78.19,78.31,136621.0,53.6662,53.6867,53.6045,53.6867,136621.0
2016-01-04 14:40:00,78.3,78.33,78.29,78.31,67172.0,53.6799,53.7004,53.673,53.6867,67172.0
2016-01-04 14:45:00,78.31,78.35,78.25,78.29,57788.0,53.6867,53.7141,53.6456,53.673,57788.0
2016-01-04 14:50:00,78.29,78.34,78.25,78.27,78704.0,53.673,53.7073,53.6456,53.6593,78704.0
2016-01-04 14:55:00,78.28,78.39,78.27,78.37,53778.0,53.6662,53.7416,53.6593,53.7279,53778.0
2016-01-04 15:00:00,78.38,78.39,78.25,78.25,78257.0,53.7347,53.7416,53.6456,53.6456,78257.0
2016-01-04 15:05:00,78.25,78.29,78.22,78.26,116583.0,53.6456,53.673,53.625,53.6524,116583.0
2016-01-04 15:10:00,78.25,78.3,78.2,78.28,75681.0,53.6456,53.6799,53.6113,53.6662,75681.0
2016-01-04 15:15:00,78.28,78.3,78.23,78.25,62709.0,53.6662,53.6799,53.6319,53.6456,62709.0
2016-01-04 15:20:00,78.24,78.24,78.09,78.09,187231.0,53.6387,53.6387,53.5359,53.5359,187231.0
2016-01-04 15:25:00,78.09,78.19,78.08,78.18,48086.0,53.5359,53.6045,53.529,53.5976,48086.0
2016-01-04 15:30:00,78.19,78.37,78.19,78.33,66052.0,53.6045,53.7279,53.6045,53.7004,66052.0
2016-01-04 15:35:00,78.32,78.36,78.25,78.36,68561.0,53.6936,53.721,53.6456,53.721,68561.0
2016-01-04 15:40:00,78.38,78.46,78.36,78.46,70728.0,53.7347,53.7896,53.721,53.7896,70728.0
2016-01-04 15:45:00,78.46,78.67,78.46,78.66,91609.0,53.7896,53.9335,53.7896,53.9267,91609.0
2016-01-04 15:50:00,78.66,78.66,78.58,78.62,119011.0,53.9267,53.9267,53.8718,53.8992,119011.0
2016-01-04 15:55:00,78.62,78.75,78.6,78.75,272680.0,53.8992,53.9884,53.8855,53.9884,272680.0
2016-01-05 09:30:00,78.8,79.18,78.73,78.98,141405.0,54.0226,54.2832,53.9747,54.146,141405.0
2016-01-05 09:35:00,78.97,79.2,78.93,79.15,73131.0,54.1392,54.2969,54.1118,54.2626,73131.0
2016-01-05 09:40:00,79.12,79.43,79.12,79.39,60795.0,54.242,54.4546,54.242,54.4271,60795.0
2016-01-05 09:45:00,79.4,79.43,79.23,79.25,73222.0,54.434,54.4546,54.3174,54.3312,73222.0
2016-01-05 09:50:00,79.26,79.27,79.16,79.17,52843.0,54.338,54.3449,54.2695,54.2763,52843.0
2016-01-05 09:55:00,79.17,79.29,79.17,79.17,42054.0,54.2763,54.3586,54.2763,54.2763,42054.0
2016-01-05 10:00:00,79.19,79.22,79.05,79.08,55327.0,54.29,54.3106,54.194,54.2146,55327.0
2016-01-05 10:05:00,79.09,79.15,79.07,79.11,26533.0,54.2215,54.2626,54.2077,54.2352,26533.0
2016-01-05 10:10:00,79.11,79.22,79.1,79.2,35658.0,54.2352,54.3106,54.2283,54.2969,35658.0
2016-01-05 10:15:00,79.2,79.27,79.15,79.24,34367.0,54.2969,54.3449,54.2626,54.3243,34367.0
2016-01-05 10:20:00,79.26,79.34,79.25,79.32,48228.0,54.338,54.3929,54.3312,54.3791,48228.0
2016-01-05 10:25:00,79.31,79.31,79.27,79.29,47843.0,54.3723,54.3723,54.3449,54.3586,47843.0
2016-01-05 10:30:00,79.27,79.34,79.23,79.32,41500.0,54.3449,54.3929,54.3174,54.3791,41500.0
2016-01-05 10:35:00,79.32,79.47,79.27,79.47,40352.0,54.3791,54.482,54.3449,54.482,40352.0
2016-01-05 10:40:00,79.48,79.58,79.47,79.53,33658.0,54.4888,54.5574,54.482,54.5231,33658.0
2016-01-05 10:45:00,79.53,79.61,79.53,79.59,35319.0,54.5231,54.578,54.5231,54.5642,35319.0
2016-01-05 10:50:00,79.59,79.67,79.53,79.63,19665.0,54.5642,54.6191,54.5231,54.5917,19665.0
2016-01-05 10:55:00,79.64,79.67,79.58,79.62,36696.0,54.5985,54.6191,54.5574,54.5848,36696.0
2016-01-05 11:00:00,79.62,79.7,79.59,79.7,51961.0,54.5848,54.6397,54.5642,54.6397,51961.0
2016-01-05 11:05:00,79.7,79.81,79.7,79.8,47731.0,54.6397,54.7151,54.6397,54.7082,47731.0
2016-01-05 11:10:00,79.8,79.8,79.72,79.79,30580.0,54.7082,54.7082,54.6534,54.7014,30580.0
2016-01-05 11:15:00,79.79,79.86,79.76,79.79,46427.0,54.7014,54.7493,54.6808,54.7014,46427.0
2016-01-05 11:20:00,79.8,79.86,79.79,79.79,55078.0,54.7082,54.7493,54.7014,54.7014,55078.0
2016-01-05 11:25:00,79.79,79.88,79.79,79.82,25847.0,54.7014,54.7631,54.7014,54.7219,25847.0
2016-01-05 11:30:00,79.82,79.89,79.8,79.89,22220.0,54.7219,54.7699,54.7082,54.7699,22220.0
2016-01-05 11:35:00,79.9,79.95,79.82,79.82,32456.0,54.7768,54.811,54.7219,54.7219,32456.0
2016-01-05 11:40:00,79.83,79.91,79.83,79.87,100191.0,54.7288,54.7836,54.7288,54.7562,100191.0
2016-01-05 11:45:00,79.86,79.97,79.84,79.97,50445.0,54.7493,54.8248,54.7356,54.8248,50445.0
2016-01-05 11:50:00,79.98,79.98,79.9,79.9,53000.0,54.8316,54.8316,54.7768,54.7768,53000.0
2016-01-05 11:55:00,79.9,79.97,79.89,79.95,26463.0,54.7768,54.8248,54.7699,54.811,26463.0
2016-01-05 12:00:00,79.92,79.92,79.74,79.75,48894.0,54.7905,54.7905,54.6671,54.6739,48894.0
2016-01-05 12:05:00,79.76,79.79,79.73,79.74,103543.0,54.6808,54.7014,54.6602,54.6671,103543.0
2016-01-05 12:10:00,79.73,79.77,79.7,79.74,61180.0,54.6602,54.6876,54.6397,54.6671,61180.0
2016-01-05 12:15:00,79.73,79.79,79.66,79.76,32932.0,54.6602,54.7014,54.6122,54.6808,32932.0
2016-01-05 12:20:00,79.75,79.79,79.72,79.77,111645.0,54.6739,54.7014,54.6534,54.6876,111645.0
2016-01-05 12:25:00,79.77,79.85,79.73,79.81,223964.0,54.6876,54.7425,54.6602,54.7151,223964.0
2016-01-05 12:30:00,79.81,79.86,79.78,79.84,33796.0,54.7151,54.7493,54.6945,54.7356,33796.0
2016-01-05 12:35:00,79.83,79.95,79.83,79.95,28270.0,54.7288,54.811,54.7288,54.811,28270.0
2016-01-05 12:40:00,79.95,79.95,79.85,79.87,31499.0,54.811,54.811,54.7425,54.7562,31499.0
2016-01-05 12:45:00,79.86,79.87,79.81,79.85,22572.0,54.7493,54.7562,54.7151,54.7425,22572.0
2016-01-05 12:50:00,79.84,79.93,79.8,79.92,36719.0,54.7356,54.7973,54.7082,54.7905,36719.0
2016-01-05 12:55:00,79.93,79.99,79.9,79.99,21202.0,54.7973,54.8385,54.7768,54.8385,21202.0
2016-01-05 13:00:00,79.99,80.02,79.93,80.02,21994.0,54.8385,54.859,54.7973,54.859,21994.0
2016-01-05 13:05:00,80.02,80.04,79.98,80.01,30965.0,54.859,54.8727,54.8316,54.8522,30965.0
2016-01-05 13:10:00,80.02,80.09,79.97,79.98,50063.0,54.859,54.907,54.8248,54.8316,50063.0
2016-01-05 13:15:00,79.98,80.0,79.92,79.92,12186.0,54.8316,54.8453,54.7905,54.7905,12186.0
2016-01-05 13:20:00,79.91,79.94,79.89,79.9,19932.0,54.7836,54.8042,54.7699,54.7768,19932.0
2016-01-05 13:25:00,79.89,80.02,79.89,80.02,19053.0,54.7699,54.859,54.7699,54.859,19053.0
2016-01-05 13:30:00,80.0,80.07,79.99,80.04,25243.0,54.8453,54.8933,54.8385,54.8727,25243.0
2016-01-05 13:35:00,80.05,80.12,80.05,80.11,15623.0,54.8796,54.9276,54.8796,54.9207,15623.0
2016-01-05 13:40:00,80.11,80.24,80.11,80.24,49621.0,54.9207,55.0099,54.9207,55.0099,49621.0
2016-01-05 13:45:00,80.24,80.27,80.2,80.22,62007.0,55.0099,55.0304,54.9824,54.9962,62007.0
2016-01-05 13:50:00,80.22,80.3,80.21,80.3,49612.0,54.9962,55.051,54.9893,55.051,49612.0
2016-01-05 13:55:00,80.31,80.33,80.25,80.26,57737.0,55.0579,55.0716,55.0167,55.0236,57737.0
2016-01-05 14:00:00,80.26,80.26,80.14,80.19,49809.0,55.0236,55.0236,54.9413,54.9756,49809.0
2016-01-05 14:05:00,80.19,80.22,80.12,80.16,37297.0,54.9756,54.9962,54.9276,54.955,37297.0
2016-01-05 14:10:00,80.15,80.22,80.13,80.18,30813.0,54.9482,54.9962,54.9345,54.9687,30813.0
2016-01-05 14:15:00,80.18,80.31,80.18,80.3,43417.0,54.9687,55.0579,54.9687,55.051,43417.0
2016-01-05 14:20:00,80.31,80.41,80.31,80.4,19672.0,55.0579,55.1264,55.0579,55.1196,19672.0
2016-01-05 14:25:00,80.4,80.41,80.32,80.32,38577.0,55.1196,55.1264,55.0647,55.0647,38577.0
2016-01-05 14:30:00,80.33,80.36,80.29,80.3,25100.0,55.0716,55.0921,55.0441,55.051,25100.0
2016-01-05 14:35:00,80.31,80.33,80.27,80.3,33583.0,55.0579,55.0716,55.0304,55.051,33583.0
2016-01-05 14:40:00,80.3,80.33,80.26,80.28,169431.0,55.051,55.0716,55.0236,55.0373,169431.0
2016-01-05 14:45:00,80.29,80.39,80.28,80.39,67322.0,55.0441,55.1127,55.0373,55.1127,67322.0
2016-01-05 14:50:00,80.39,80.43,80.32,80.34,320069.0,55.1127,55.1401,55.0647,55.0784,320069.0
2016-01-05 14:55:00,80.35,80.38,80.32,80.37,36402.0,55.0853,55.1058,55.0647,55.099,36402.0
2016-01-05 15:00:00,80.36,80.38,80.33,80.35,140265.0,55.0921,55.1058,55.0716,55.0853,140265.0
2016-01-05 15:05:00,80.35,80.36,80.29,80.3,133294.0,55.0853,55.0921,55.0441,55.051,133294.0
2016-01-05 15:10:00,80.32,80.47,80.31,80.46,89307.0,55.0647,55.1675,55.0579,55.1607,89307.0
2016-01-05 15:15:00,80.46,80.47,80.38,80.41,33055.0,55.1607,55.1675,55.1058,55.1264,33055.0
2016-01-05 15:20:00,80.41,80.48,80.36,80.43,42340.0,55.1264,55.1744,55.0921,55.1401,42340.0
2016-01-05 15:25:00,80.43,80.52,80.41,80.45,76688.0,55.1401,55.2018,55.1264,55.1538,76688.0
2016-01-05 15:30:00,80.46,80.54,80.37,80.47,66392.0,55.1607,55.2155,55.099,55.1675,66392.0
2016-01-05 15:35:00,80.48,80.5,80.34,80.4,98505.0,55.1744,55.1881,55.0784,55.1196,98505.0
2016-01-05 15:40:00,80.4,80.49,80.29,80.37,87389.0,55.1196,55.1813,55.0441,55.099,87389.0
2016-01-05 15:45:00,80.37,80.37,80.28,80.33,88832.0,55.099,55.099,55.0373,55.0716,88832.0
2016-01-05 15:50:00,80.34,80.37,80.24,80.25,190996.0,55.0784,55.099,55.0099,55.0167,190996.0
2016-01-05 15:55:00,80.25,80.34,80.23,80.29,480804.0,55.0167,55.0784,55.003,55.0441,480804.0
2016-01-06 09:30:00,79.57,79.95,79.53,79.85,100533.0,54.5505,54.811,54.5231,54.7425,100533.0
2016-01-06 09:35:00,79.85,80.19,79.82,79.98,105909.0,54.7425,54.9756,54.7219,54.8316,105909.0
2016-01-06 09:40:00,79.96,79.96,79.79,79.83,39419.0,54.8179,54.8179,54.7014,54.7288,39419.0
2016-01-06 09:45:00,79.84,79.89,79.77,79.87,36985.0,54.7356,54.7699,54.6876,54.7562,36985.0
2016-01-06 09:50:00,79.89,79.99,79.83,79.92,74769.0,54.7699,54.8385,54.7288,54.7905,74769.0
2016-01-06 09:55:00,79.93,80.0,79.89,80.0,31202.0,54.7973,54.8453,54.7699,54.8453,31202.0
2016-01-06 10:00:00,79.98,80.0,79.87,79.91,53881.0,54.8316,54.8453,54.7562,54.7836,53881.0
2016-01-06 10:05:00,79.9,80.0,79.9,80.0,77709.0,54.7768,54.8453,54.7768,54.8453,77709.0
2016-01-06 10:10:00,80.01,80.04,79.9,79.96,83507.0,54.8522,54.8727,54.7768,54.8179,83507.0
2016-01-06 10:15:00,79.95,80.0,79.93,79.98,59692.0,54.811,54.8453,54.7973,54.8316,59692.0
2016-01-06 10:20:00,79.98,80.05,79.97,80.0,43344.0,54.8316,54.8796,54.8248,54.8453,43344.0
2016-01-06 10:25:00,79.99,80.05,79.97,80.0,14417.0,54.8385,54.8796,54.8248,54.8453,14417.0
2016-01-06 10:30:00,80.0,80.0,79.9,79.94,30222.0,54.8453,54.8453,54.7768,54.8042,30222.0
2016-01-06 10:35:00,79.96,79.96,79.87,79.91,45647.0,54.8179,54.8179,54.7562,54.7836,45647.0
2016-01-06 10:40:00,79.91,79.93,79.87,79.91,46248.0,54.7836,54.7973,54.7562,54.7836,46248.0
2016-01-06 10:45:00,79.91,79.94,79.87,79.9,77522.0,54.7836,54.8042,54.7562,54.7768,77522.0
2016-01-06 10:50:00,79.91,79.92,79.87,79.9,15643.0,54.7836,54.7905,54.7562,54.7768,15643.0
2016-01-06 10:55:00,79.91,80.0,79.9,79.91,43834.0,54.7836,54.8453,54.7768,54.7836,43834.0
2016-01-06 11:00:00,79.91,80.01,79.88,80.01,28885.0,54.7836,54.8522,54.7631,54.8522,28885.0
2016-01-06 11:05:00,80.01,80.01,79.92,79.94,23774.0,54.8522,54.8522,54.7905,54.8042,23774.0
2016-01-06 11:10:00,79.93,79.95,79.9,79.92,27307.0,54.7973,54.811,54.7768,54.7905,27307.0
2016-01-06 11:15:00,79.93,80.0,79.91,79.98,44733.0,54.7973,54.8453,54.7836,54.8316,44733.0
2016-01-06 11:20:00,79.99,80.07,79.97,79.97,70595.0,54.8385,54.8933,54.8248,54.8248,70595.0
2016-01-06 11:25:00,79.96,80.01,79.93,80.0,33942.0,54.8179,54.8522,54.7973,54.8453,33942.0
2016-01-06 11:30:00,80.01,80.01,79.96,79.99,30190.0,54.8522,54.8522,54.8179,54.8385,30190.0
2016-01-06 11:35:00,79.99,80.02,79.98,80.01,16164.0,54.8385,54.859,54.8316,54.8522,16164.0
2016-01-06 11:40:00,80.0,80.05,79.96,79.97,34655.0,54.8453,54.8796,54.8179,54.8248,34655.0
2016-01-06 11:45:00,79.97,80.03,79.97,80.0,21534.0,54.8248,54.8659,54.8248,54.8453,21534.0
2016-01-06 11:50:00,80.01,80.04,79.98,80.02,9674.0,54.8522,54.8727,54.8316,54.859,9674.0
2016-01-06 11:55:00,80.03,80.04,79.95,79.98,42539.0,54.8659,54.8727,54.811,54.8316,42539.0
2016-01-06 12:00:00,79.99,79.99,79.93,79.96,10462.0,54.8385,54.8385,54.7973,54.8179,10462.0
2016-01-06 12:05:00,79.95,80.0,79.91,79.99,24231.0,54.811,54.8453,54.7836,54.8385,24231.0
2016-01-06 12:10:00,79.99,79.99,79.94,79.98,10769.0,54.8385,54.8385,54.8042,54.8316,10769.0
2016-01-06 12:15:00,79.98,80.03,79.96,80.01,11898.0,54.8316,54.8659,54.8179,54.8522,11898.0
2016-01-06 12:20:00,80.01,80.07,80.01,80.05,22767.0,54.8522,54.8933,54.8522,54.8796,22767.0
2016-01-06 12:25:00,80.05,80.08,79.97,80.06,38182.0,54.8796,54.9002,54.8248,54.8865,38182.0
2016-01-06 12:30:00,80.04,80.04,79.99,80.03,23743.0,54.8727,54.8727,54.8385,54.8659,23743.0
2016-01-06 12:35:00,80.02,80.14,79.98,80.06,27604.0,54.859,54.9413,54.8316,54.8865,27604.0
2016-01-06 12:40:00,80.06,80.1,80.04,80.08,21502.0,54.8865,54.9139,54.8727,54.9002,21502.0
2016-01-06 12:45:00,80.08,80.13,80.05,80.1,26169.0,54.9002,54.9345,54.8796,54.9139,26169.0
2016-01-06 12:50:00,80.12,80.13,80.09,80.09,224007.0,54.9276,54.9345,54.907,54.907,224007.0
2016-01-06 12:55:00,80.1,80.12,80.06,80.07,16795.0,54.9139,54.9276,54.8865,54.8933,16795.0
2016-01-06 13:00:00,80.06,80.08,80.02,80.07,17468.0,54.8865,54.9002,54.859,54.8933,17468.0
2016-01-06 13:05:00,80.06,80.08,79.99,80.02,26575.0,54.8865,54.9002,54.8385,54.859,26575.0
2016-01-06 13:10:00,80.03,80.05,79.96,79.96,14757.0,54.8659,54.8796,54.8179,54.8179,14757.0
2016-01-06 13:15:00,79.97,80.0,79.94,80.0,20476.0,54.8248,54.8453,54.8042,54.8453,20476.0
2016-01-06 13:20:00,79.99,80.0,79.93,79.99,34873.0,54.8385,54.8453,54.7973,54.8385,34873.0
2016-01-06 13:25:00,79.98,80.02,79.95,80.0,33314.0,54.8316,54.859,54.811,54.8453,33314.0
2016-01-06 13:30:00,80.0,80.01,79.92,79.95,20900.0,54.8453,54.8522,54.7905,54.811,20900.0
2016-01-06 13:35:00,79.95,80.02,79.94,80.01,32818.0,54.811,54.859,54.8042,54.8522,32818.0
2016-01-06 13:40:00,80.01,80.01,79.93,79.93,15131.0,54.8522,54.8522,54.7973,54.7973,15131.0
2016-01-06 13:45:00,79.92,79.94,79.89,79.9,16082.0,54.7905,54.8042,54.7699,54.7768,16082.0
2016-01-06 13:50:00,79.9,80.01,79.9,79.97,58119.0,54.7768,54.8522,54.7768,54.8248,58119.0
2016-01-06 13:55:00,79.96,79.99,79.91,79.91,58044.0,54.8179,54.8385,54.7836,54.7836,58044.0
2016-01-06 14:00:00,79.9,80.01,79.85,80.01,100074.0,54.7768,54.8522,54.7425,54.8522,100074.0
2016-01-06 14:05:00,80.02,80.08,79.89,80.07,64005.0,54.859,54.9002,54.7699,54.8933,64005.0
2016-01-06 14:10:00,80.06,80.06,79.91,79.98,69576.0,54.8865,54.8865,54.7836,54.8316,69576.0
2016-01-06 14:15:00,79.97,80.0,79.9,79.94,40858.0,54.8248,54.8453,54.7768,54.8042,40858.0
2016-01-06 14:20:00,79.97,79.98,79.88,79.93,23806.0,54.8248,54.8316,54.7631,54.7973,23806.0
2016-01-06 14:25:00,79.92,79.98,79.89,79.93,23517.0,54.7905,54.8316,54.7699,54.7973,23517.0
2016-01-06 14:30:00,79.94,79.95,79.89,79.94,21108.0,54.8042,54.811,54.7699,54.8042,21108.0
2016-01-06 14:35:00,79.94,79.96,79.86,79.9,40875.0,54.8042,54.8179,54.7493,54.7768,40875.0
2016-01-06 14:40:00,79.9,79.9,79.75,79.78,117694.0,54.7768,54.7768,54.6739,54.6945,117694.0
2016-01-06 14:45:00,79.78,79.78,79.66,79.69,74766.0,54.6945,54.6945,54.6122,54.6328,74766.0
2016-01-06 14:50:00,79.69,79.69,79.63,79.66,40588.0,54.6328,54.6328,54.5917,54.6122,40588.0
2016-01-06 14:55:00,79.65,79.66,79.57,79.6,63385.0,54.6054,54.6122,54.5505,54.5711,63385.0
2016-01-06 15:00:00,79.59,79.69,79.59,79.69,130962.0,54.5642,54.6328,54.5642,54.6328,130962.0
2016-01-06 15:05:00,79.68,79.72,79.66,79.7,54690.0,54.6259,54.6534,54.6122,54.6397,54690.0
2016-01-06 15:10:00,79.71,79.75,79.68,79.73,67531.0,54.6465,54.6739,54.6259,54.6602,67531.0
2016-01-06 15:15:00,79.73,79.81,79.68,79.81,122699.0,54.6602,54.7151,54.6259,54.7151,122699.0
2016-01-06 15:20:00,79.81,79.81,79.71,79.77,67801.0,54.7151,54.7151,54.6465,54.6876,67801.0
2016-01-06 15:25:00,79.76,79.81,79.73,79.78,79633.0,54.6808,54.7151,54.6602,54.6945,79633.0
2016-01-06 15:30:00,79.77,79.88,79.77,79.87,93589.0,54.6876,54.7631,54.6876,54.7562,93589.0
2016-01-06 15:35:00,79.86,79.95,79.82,79.91,97400.0,54.7493,54.811,54.7219,54.7836,97400.0
2016-01-06 15:40:00,79.91,79.97,79.88,79.94,286890.0,54.7836,54.8248,54.7631,54.8042,286890.0
2016-01-06 15:45:00,79.94,80.0,79.94,80.0,118865.0,54.8042,54.8453,54.8042,54.8453,118865.0
2016-01-06 15:50:00,79.99,79.99,79.92,79.97,152422.0,54.8385,54.8385,54.7905,54.8248,152422.0
2016-01-06 15:55:00,79.97,80.06,79.93,80.04,637032.0,54.8248,54.8865,54.7973,54.8727,637032.0
2016-01-07 09:30:00,79.1,79.22,78.83,79.17,93433.0,54.2283,54.3106,54.0432,54.2763,93433.0
2016-01-07 09:35:00,79.15,79.18,79.02,79.06,79806.0,54.2626,54.2832,54.1735,54.2009,79806.0
2016-01-07 09:40:00,79.05,79.11,79.01,79.07,84253.0,54.194,54.2352,54.1666,54.2077,84253.0
2016-01-07 09:45:00,79.06,79.25,79.03,79.2,135966.0,54.2009,54.3312,54.1803,54.2969,135966.0
2016-01-07 09:50:00,79.19,79.25,79.14,79.18,61180.0,54.29,54.3312,54.2557,54.2832,61180.0
2016-01-07 09:55:00,79.19,79.22,79.13,79.18,48691.0,54.29,54.3106,54.2489,54.2832,48691.0
2016-01-07 10:00:00,79.15,79.22,79.11,79.17,55307.0,54.2626,54.3106,54.2352,54.2763,55307.0
2016-01-07 10:05:00,79.15,79.19,79.11,79.19,24187.0,54.2626,54.29,54.2352,54.29,24187.0
2016-01-07 10:10:00,79.19,79.22,79.13,79.21,47462.0,54.29,54.3106,54.2489,54.3037,47462.0
2016-01-07 10:15:00,79.22,79.29,79.19,79.27,18034.0,54.3106,54.3586,54.29,54.3449,18034.0
2016-01-07 10:20:00,79.29,79.31,79.15,79.17,24577.0,54.3586,54.3723,54.2626,54.2763,24577.0
2016-01-07 10:25:00,79.17,79.25,79.16,79.21,44112.0,54.2763,54.3312,54.2695,54.3037,44112.0
2016-01-07 10:30:00,79.23,79.24,79.13,79.17,38324.0,54.3174,54.3243,54.2489,54.2763,38324.0
2016-01-07 10:35:00,79.17,79.18,79.1,79.17,32894.0,54.2763,54.2832,54.2283,54.2763,32894.0
2016-01-07 10:40:00,79.19,79.27,79.17,79.26,40921.0,54.29,54.3449,54.2763,54.338,40921.0
2016-01-07 10:45:00,79.25,79.37,79.24,79.35,50309.0,54.3312,54.4134,54.3243,54.3997,50309.0
2016-01-07 10:50:00,79.36,79.43,79.35,79.39,25369.0,54.4066,54.4546,54.3997,54.4271,25369.0
2016-01-07 10:55:00,79.38,79.39,79.26,79.27,26052.0,54.4203,54.4271,54.338,54.3449,26052.0
2016-01-07 11:00:00,79.27,79.28,79.17,79.2,56255.0,54.3449,54.3517,54.2763,54.2969,56255.0
2016-01-07 11:05:00,79.19,79.21,79.12,79.16,25896.0,54.29,54.3037,54.242,54.2695,25896.0
2016-01-07 11:10:00,79.15,79.22,79.12,79.15,34842.0,54.2626,54.3106,54.242,54.2626,34842.0
2016-01-07 11:15:00,79.14,79.19,79.09,79.1,30405.0,54.2557,54.29,54.2215,54.2283,30405.0
2016-01-07 11:20:00,79.11,79.16,79.07,79.11,35415.0,54.2352,54.2695,54.2077,54.2352,35415.0
2016-01-07 11:25:00,79.11,79.16,79.08,79.14,23097.0,54.2352,54.2695,54.2146,54.2557,23097.0
2016-01-07 11:30:00,79.14,79.2,79.1,79.17,36765.0,54.2557,54.2969,54.2283,54.2763,36765.0
2016-01-07 11:35:00,79.18,79.2,79.14,79.19,22552.0,54.2832,54.2969,54.2557,54.29,22552.0
2016-01-07 11:40:00,79.19,79.21,79.15,79.17,22972.0,54.29,54.3037,54.2626,54.2763,22972.0
2016-01-07 11:45:00,79.17,79.17,79.06,79.08,57875.0,54.2763,54.2763,54.2009,54.2146,57875.0
2016-01-07 11:50:00,79.08,79.11,79.03,79.07,32735.0,54.2146,54.2352,54.1803,54.2077,32735.0
2016-01-07 11:55:00,79.07,79.1,79.04,79.05,23444.0,54.2077,54.2283,54.1872,54.194,23444.0
2016-01-07 12:00:00,79.04,79.08,79.01,79.04,21031.0,54.1872,54.2146,54.1666,54.1872,21031.0
2016-01-07 12:05:00,79.04,79.11,79.01,79.04,25137.0,54.1872,54.2352,54.1666,54.1872,25137.0
2016-01-07 12:10:00,79.05,79.1,79.04,79.08,34521.0,54.194,54.2283,54.1872,54.2146,34521.0
2016-01-07 12:15:00,79.09,79.13,79.08,79.09,20614.0,54.2215,54.2489,54.2146,54.2215,20614.0
2016-01-07 12:20:00,79.08,79.12,79.04,79.04,15169.0,54.2146,54.242,54.1872,54.1872,15169.0
2016-01-07 12:25:00,79.04,79.06,79.01,79.02,17471.0,54.1872,54.2009,54.1666,54.1735,17471.0
2016-01-07 12:30:00,79.03,79.09,79.03,79.05,19210.0,54.1803,54.2215,54.1803,54.194,19210.0
2016-01-07 12:35:00,79.04,79.06,78.94,78.95,44619.0,54.1872,54.2009,54.1186,54.1255,44619.0
2016-01-07 12:40:00,78.95,79.08,78.95,79.05,56274.0,54.1255,54.2146,54.1255,54.194,56274.0
2016-01-07 12:45:00,79.05,79.19,79.05,79.19,72748.0,54.194,54.29,54.194,54.29,72748.0
2016-01-07 12:50:00,79.19,79.19,79.1,79.12,47996.0,54.29,54.29,54.2283,54.242,47996.0
2016-01-07 12:55:00,79.12,79.19,79.08,79.12,64454.0,54.242,54.29,54.2146,54.242,64454.0
2016-01-07 13:00:00,79.11,79.14,79.06,79.09,62682.0,54.2352,54.2557,54.2009,54.2215,62682.0
2016-01-07 13:05:00,79.1,79.14,79.04,79.07,95099.0,54.2283,54.2557,54.1872,54.2077,95099.0
2016-01-07 13:10:00,79.07,79.07,78.88,78.96,84815.0,54.2077,54.2077,54.0775,54.1323,84815.0
2016-01-07 13:15:00,78.96,78.96,78.87,78.94,61813.0,54.1323,54.1323,54.0706,54.1186,61813.0
2016-01-07 13:20:00,78.94,78.94,78.8,78.84,227433.0,54.1186,54.1186,54.0226,54.0501,227433.0
2016-01-07 13:25:00,78.85,78.96,78.84,78.92,66951.0,54.0569,54.1323,54.0501,54.1049,66951.0
2016-01-07 13:30:00,78.92,78.92,78.82,78.86,105430.0,54.1049,54.1049,54.0364,54.0638,105430.0
2016-01-07 13:35:00,78.86,78.88,78.74,78.78,206965.0,54.0638,54.0775,53.9815,54.0089,206965.0
2016-01-07 13:40:00,78.77,78.86,78.74,78.84,95176.0,54.0021,54.0638,53.9815,54.0501,95176.0
2016-01-07 13:45:00,78.83,78.94,78.82,78.93,68411.0,54.0432,54.1186,54.0364,54.1118,68411.0
2016-01-07 13:50:00,78.93,79.04,78.91,79.04,81695.0,54.1118,54.1872,54.0981,54.1872,81695.0
2016-01-07 13:55:00,79.04,79.07,78.95,79.0,184598.0,54.1872,54.2077,54.1255,54.1598,184598.0
2016-01-07 14:00:00,78.99,78.99,78.84,78.86,159724.0,54.1529,54.1529,54.0501,54.0638,159724.0
2016-01-07 14:05:00,78.87,78.88,78.79,78.82,43996.0,54.0706,54.0775,54.0158,54.0364,43996.0
2016-01-07 14:10:00,78.83,78.97,78.78,78.87,42458.0,54.0432,54.1392,54.0089,54.0706,42458.0
2016-01-07 14:15:00,78.88,78.94,78.85,78.94,51427.0,54.0775,54.1186,54.0569,54.1186,51427.0
2016-01-07 14:20:00,78.93,78.94,78.8,78.81,23787.0,54.1118,54.1186,54.0226,54.0295,23787.0
2016-01-07 14:25:00,78.81,78.84,78.74,78.75,28260.0,54.0295,54.0501,53.9815,53.9884,28260.0
2016-01-07 14:30:00,78.74,78.8,78.66,78.73,65655.0,53.9815,54.0226,53.9267,53.9747,65655.0
2016-01-07 14:35:00,78.73,78.81,78.71,78.75,75240.0,53.9747,54.0295,53.9609,53.9884,75240.0
2016-01-07 14:40:00,78.77,78.86,78.73,78.85,39037.0,54.0021,54.0638,53.9747,54.0569,39037.0
2016-01-07 14:45:00,78.86,78.88,78.82,78.86,42321.0,54.0638,54.0775,54.0364,54.0638,42321.0
2016-01-07 14:50:00,78.86,78.88,78.78,78.79,76644.0,54.0638,54.0775,54.0089,54.0158,76644.0
2016-01-07 14:55:00,78.79,78.8,78.64,78.65,35865.0,54.0158,54.0226,53.913,53.9198,35865.0
2016-01-07 15:00:00,78.64,78.66,78.57,78.6,90817.0,53.913,53.9267,53.865,53.8855,90817.0
2016-01-07 15:05:00,78.62,78.66,78.59,78.64,27725.0,53.8992,53.9267,53.8787,53.913,27725.0
2016-01-07 15:10:00,78.64,78.71,78.61,78.64,49229.0,53.913,53.9609,53.8924,53.913,49229.0
2016-01-07 15:15:00,78.65,78.67,78.56,78.62,41249.0,53.9198,53.9335,53.8581,53.8992,41249.0
2016-01-07 15:20:00,78.62,78.62,78.52,78.57,56307.0,53.8992,53.8992,53.8307,53.865,56307.0
2016-01-07 15:25:00,78.57,78.57,78.45,78.45,100373.0,53.865,53.865,53.7827,53.7827,100373.0
2016-01-07 15:30:00,78.44,78.59,78.43,78.58,124440.0,53.7758,53.8787,53.769,53.8718,124440.0
2016-01-07 15:35:00,78.58,78.73,78.53,78.68,64659.0,53.8718,53.9747,53.8375,53.9404,64659.0
2016-01-07 15:40:00,78.67,78.7,78.64,78.65,51863.0,53.9335,53.9541,53.913,53.9198,51863.0
2016-01-07 15:45:00,78.64,78.79,78.61,78.72,49661.0,53.913,54.0158,53.8924,53.9678,49661.0
2016-01-07 15:50:00,78.72,78.76,78.66,78.7,108100.0,53.9678,53.9952,53.9267,53.9541,108100.0
2016-01-07 15:55:00,78.69,78.74,78.5,78.51,137348.0,53.9472,53.9815,53.817,53.8238,137348.0
2016-01-08 09:30:00,79.04,79.1,78.75,78.9,93578.0,54.1872,54.2283,53.9884,54.0912,93578.0
2016-01-08 09:35:00,78.92,79.06,78.84,78.85,152799.0,54.1049,54.2009,54.0501,54.0569,152799.0
2016-01-08 09:40:00,78.84,78.85,78.73,78.76,65052.0,54.0501,54.0569,53.9747,53.9952,65052.0
2016-01-08 09:45:00,78.76,78.9,78.76,78.84,76353.0,53.9952,54.0912,53.9952,54.0501,76353.0
2016-01-08 09:50:00,78.86,78.99,78.83,78.88,51442.0,54.0638,54.1529,54.0432,54.0775,51442.0
2016-01-08 09:55:00,78.88,78.99,78.86,78.94,77876.0,54.0775,54.1529,54.0638,54.1186,77876.0
2016-01-08 10:00:00,78.96,78.97,78.74,78.76,76269.0,54.1323,54.1392,53.9815,53.9952,76269.0
2016-01-08 10:05:00,78.76,78.81,78.7,78.72,92957.0,53.9952,54.0295,53.9541,53.9678,92957.0
2016-01-08 10:10:00,78.71,78.8,78.67,78.76,141319.0,53.9609,54.0226,53.9335,53.9952,141319.0
2016-01-08 10:15:00,78.75,78.85,78.75,78.77,98650.0,53.9884,54.0569,53.9884,54.0021,98650.0
2016-01-08 10:20:00,78.77,78.78,78.61,78.7,92877.0,54.0021,54.0089,53.8924,53.9541,92877.0
2016-01-08 10:25:00,78.7,78.81,78.69,78.69,64678.0,53.9541,54.0295,53.9472,53.9472,64678.0
2016-01-08 10:30:00,78.71,78.76,78.65,78.66,49427.0,53.9609,53.9952,53.9198,53.9267,49427.0
2016-01-08 10:35:00,78.66,78.67,78.46,78.5,34434.0,53.9267,53.9335,53.7896,53.817,34434.0
2016-01-08 10:40:00,78.52,78.53,78.42,78.42,45086.0,53.8307,53.8375,53.7621,53.7621,45086.0
2016-01-08 10:45:00,78.43,78.6,78.42,78.56,42754.0,53.769,53.8855,53.7621,53.8581,42754.0
2016-01-08 10:50:00,78.56,78.56,78.32,78.34,47739.0,53.8581,53.8581,53.6936,53.7073,47739.0
2016-01-08 10:55:00,78.34,78.45,78.31,78.38,29492.0,53.7073,53.7827,53.6867,53.7347,29492.0
2016-01-08 11:00:00,78.37,78.45,78.35,78.37,34309.0,53.7279,53.7827,53.7141,53.7279,34309.0
2016-01-08 11:05:00,78.38,78.45,78.36,78.44,43961.0,53.7347,53.7827,53.721,53.7758,43961.0
2016-01-08 11:10:00,78.45,78.45,78.28,78.33,101680.0,53.7827,53.7827,53.6662,53.7004,101680.0
2016-01-08 11:15:00,78.32,78.34,78.27,78.27,45673.0,53.6936,53.7073,53.6593,53.6593,45673.0
2016-01-08 11:20:00,78.26,78.28,78.19,78.25,75060.0,53.6524,53.6662,53.6045,53.6456,75060.0
2016-01-08 11:25:00,78.25,78.26,78.16,78.22,36619.0,53.6456,53.6524,53.5839,53.625,36619.0
2016-01-08 11:30:00,78.21,78.21,78.07,78.09,44986.0,53.6182,53.6182,53.5222,53.5359,44986.0
2016-01-08 11:35:00,78.07,78.12,78.05,78.08,61640.0,53.5222,53.5565,53.5085,53.529,61640.0
2016-01-08 11:40:00,78.08,78.12,77.97,78.11,51551.0,53.529,53.5565,53.4536,53.5496,51551.0
2016-01-08 11:45:00,78.13,78.21,78.13,78.21,23467.0,53.5633,53.6182,53.5633,53.6182,23467.0
2016-01-08 11:50:00,78.2,78.27,78.17,78.26,42949.0,53.6113,53.6593,53.5907,53.6524,42949.0
2016-01-08 11:55:00,78.24,78.28,78.2,78.24,25457.0,53.6387,53.6662,53.6113,53.6387,25457.0
2016-01-08 12:00:00,78.26,78.3,78.2,78.2,17302.0,53.6524,53.6799,53.6113,53.6113,17302.0
2016-01-08 12:05:00,78.22,78.33,78.22,78.33,27683.0,53.625,53.7004,53.625,53.7004,27683.0
2016-01-08 12:10:00,78.33,78.37,78.27,78.31,27127.0,53.7004,53.7279,53.6593,53.6867,27127.0
2016-01-08 12:15:00,78.31,78.41,78.3,78.4,55712.0,53.6867,53.7553,53.6799,53.7484,55712.0
2016-01-08 12:20:00,78.39,78.44,78.36,78.42,31904.0,53.7416,53.7758,53.721,53.7621,31904.0
2016-01-08 12:25:00,78.42,78.44,78.39,78.43,30124.0,53.7621,53.7758,53.7416,53.769,30124.0
2016-01-08 12:30:00,78.42,78.42,78.33,78.39,17979.0,53.7621,53.7621,53.7004,53.7416,17979.0
2016-01-08 12:35:00,78.4,78.45,78.38,78.39,35806.0,53.7484,53.7827,53.7347,53.7416,35806.0
2016-01-08 12:40:00,78.39,78.45,78.39,78.43,15697.0,53.7416,53.7827,53.7416,53.769,15697.0
2016-01-08 12:45:00,78.43,78.5,78.42,78.48,26402.0,53.769,53.817,53.7621,53.8033,26402.0
2016-01-08 12:50:00,78.48,78.49,78.4,78.47,47112.0,53.8033,53.8101,53.7484,53.7964,47112.0
2016-01-08 12:55:00,78.46,78.47,78.43,78.44,18026.0,53.7896,53.7964,53.769,53.7758,18026.0
2016-01-08 13:00:00,78.44,78.47,78.38,78.4,23405.0,53.7758,53.7964,53.7347,53.7484,23405.0
2016-01-08 13:05:00,78.38,78.38,78.29,78.33,32690.0,53.7347,53.7347,53.673,53.7004,32690.0
2016-01-08 13:10:00,78.31,78.31,78.25,78.28,19344.0,53.6867,53.6867,53.6456,53.6662,19344.0
2016-01-08 13:15:00,78.28,78.31,78.25,78.3,11516.0,53.6662,53.6867,53.6456,53.6799,11516.0
2016-01-08 13:20:00,78.29,78.36,78.25,78.26,23669.0,53.673,53.721,53.6456,53.6524,23669.0
2016-01-08 13:25:00,78.24,78.32,78.21,78.28,31179.0,53.6387,53.6936,53.6182,53.6662,31179.0
2016-01-08 13:30:00,78.29,78.37,78.28,78.34,22558.0,53.673,53.7279,53.6662,53.7073,22558.0
2016-01-08 13:35:00,78.35,78.36,78.3,78.35,17381.0,53.7141,53.721,53.6799,53.7141,17381.0
2016-01-08 13:40:00,78.36,78.38,78.32,78.33,14934.0,53.721,53.7347,53.6936,53.7004,14934.0
2016-01-08 13:45:00,78.32,78.32,78.22,78.23,28464.0,53.6936,53.6936,53.625,53.6319,28464.0
2016-01-08 13:50:00,78.23,78.26,78.19,78.26,26719.0,53.6319,53.6524,53.6045,53.6524,26719.0
2016-01-08 13:55:00,78.25,78.29,78.18,78.2,15496.0,53.6456,53.673,53.5976,53.6113,15496.0
2016-01-08 14:00:00,78.2,78.37,78.2,78.35,164498.0,53.6113,53.7279,53.6113,53.7141,164498.0
2016-01-08 14:05:00,78.35,78.36,78.31,78.32,20096.0,53.7141,53.721,53.6867,53.6936,20096.0
2016-01-08 14:10:00,78.32,78.32,78.2,78.24,19762.0,53.6936,53.6936,53.6113,53.6387,19762.0
2016-01-08 14:15:00,78.24,78.3,78.19,78.28,35913.0,53.6387,53.6799,53.6045,53.6662,35913.0
2016-01-08 14:20:00,78.28,78.29,78.17,78.18,140920.0,53.6662,53.673,53.5907,53.5976,140920.0
2016-01-08 14:25:00,78.18,78.19,78.13,78.16,48610.0,53.5976,53.6045,53.5633,53.5839,48610.0
2016-01-08 14:30:00,78.15,78.2,78.13,78.17,28506.0,53.577,53.6113,53.5633,53.5907,28506.0
2016-01-08 14:35:00,78.18,78.19,78.08,78.11,60178.0,53.5976,53.6045,53.529,53.5496,60178.0
2016-01-08 14:40:00,78.1,78.19,78.08,78.18,21511.0,53.5428,53.6045,53.529,53.5976,21511.0
2016-01-08 14:45:00,78.17,78.22,78.16,78.17,25848.0,53.5907,53.625,53.5839,53.5907,25848.0
2016-01-08 14:50:00,78.17,78.18,78.07,78.13,258331.0,53.5907,53.5976,53.5222,53.5633,258331.0
2016-01-08 14:55:00,78.12,78.12,78.04,78.06,50581.0,53.5565,53.5565,53.5016,53.5153,50581.0
2016-01-08 15:00:00,78.05,78.12,78.03,78.07,21176.0,53.5085,53.5565,53.4948,53.5222,21176.0
2016-01-08 15:05:00,78.07,78.1,78.05,78.07,26111.0,53.5222,53.5428,53.5085,53.5222,26111.0
2016-01-08 15:10:00,78.07,78.11,77.99,78.03,57442.0,53.5222,53.5496,53.4673,53.4948,57442.0
2016-01-08 15:15:00,78.03,78.09,77.96,77.96,57209.0,53.4948,53.5359,53.4468,53.4468,57209.0
2016-01-08 15:20:00,77.96,77.98,77.9,77.92,46759.0,53.4468,53.4605,53.4056,53.4193,46759.0
2016-01-08 15:25:00,77.92,77.95,77.82,77.84,43145.0,53.4193,53.4399,53.3508,53.3645,43145.0
2016-01-08 15:30:00,77.82,77.83,77.73,77.76,109713.0,53.3508,53.3576,53.2891,53.3097,109713.0
2016-01-08 15:35:00,77.76,77.78,77.67,77.67,49903.0,53.3097,53.3234,53.248,53.248,49903.0
2016-01-08 15:40:00,77.68,77.72,77.6,77.61,54986.0,53.2548,53.2822,53.2,53.2068,54986.0
2016-01-08 15:45:00,77.61,77.62,77.47,77.48,74665.0,53.2068,53.2137,53.1108,53.1177,74665.0
2016-01-08 15:50:00,77.49,77.51,77.38,77.38,113844.0,53.1246,53.1383,53.0491,53.0491,113844.0
2016-01-08 15:55:00,77.39,77.46,77.33,77.45,164880.0,53.056,53.104,53.0149,53.0971,164880.0
2016-01-11 09:30:00,77.53,78.0,77.5,77.95,123314.0,53.152,53.4742,53.1314,53.4399,123314.0
2016-01-11 09:35:00,77.93,78.01,77.84,77.87,78793.0,53.4262,53.481,53.3645,53.3851,78793.0
2016-01-11 09:40:00,77.86,78.01,77.85,77.99,52936.0,53.3782,53.481,53.3714,53.4673,52936.0
2016-01-11 09:45:00,78.0,78.01,77.82,77.82,60520.0,53.4742,53.481,53.3508,53.3508,60520.0
2016-01-11 09:50:00,77.82,77.86,77.75,77.77,34374.0,53.3508,53.3782,53.3028,53.3165,34374.0
2016-01-11 09:55:00,77.77,77.81,77.69,77.74,39081.0,53.3165,53.3439,53.2617,53.2959,39081.0
2016-01-11 10:00:00,77.74,77.85,77.7,77.82,39136.0,53.2959,53.3714,53.2685,53.3508,39136.0
2016-01-11 10:05:00,77.81,77.86,77.7,77.77,23823.0,53.3439,53.3782,53.2685,53.3165,23823.0
2016-01-11 10:10:00,77.78,77.84,77.73,77.74,50854.0,53.3234,53.3645,53.2891,53.2959,50854.0
2016-01-11 10:15:00,77.74,77.74,77.61,77.67,38052.0,53.2959,53.2959,53.2068,53.248,38052.0
2016-01-11 10:20:00,77.68,77.85,77.67,77.85,105544.0,53.2548,53.3714,53.248,53.3714,105544.0
2016-01-11 10:25:00,77.86,77.91,77.83,77.9,31006.0,53.3782,53.4125,53.3576,53.4056,31006.0
2016-01-11 10:30:00,77.91,78.01,77.88,77.99,32539.0,53.4125,53.481,53.3919,53.4673,32539.0
2016-01-11 10:35:00,78.01,78.03,77.94,77.95,22992.0,53.481,53.4948,53.4331,53.4399,22992.0
2016-01-11 10:40:00,77.95,78.07,77.92,78.05,31279.0,53.4399,53.5222,53.4193,53.5085,31279.0
2016-01-11 10:45:00,78.06,78.06,77.93,77.98,43651.0,53.5153,53.5153,53.4262,53.4605,43651.0
2016-01-11 10:50:00,77.99,78.02,77.84,77.88,76355.0,53.4673,53.4879,53.3645,53.3919,76355.0
2016-01-11 10:55:00,77.89,77.95,77.85,77.92,48895.0,53.3988,53.4399,53.3714,53.4193,48895.0
2016-01-11 11:00:00,77.9,77.95,77.86,77.91,253981.0,53.4056,53.4399,53.3782,53.4125,253981.0
2016-01-11 11:05:00,77.9,77.91,77.85,77.91,54321.0,53.4056,53.4125,53.3714,53.4125,54321.0
2016-01-11 11:10:00,77.92,78.04,77.92,78.03,43356.0,53.4193,53.5016,53.4193,53.4948,43356.0
2016-01-11 11:15:00,78.03,78.19,78.03,78.16,31692.0,53.4948,53.6045,53.4948,53.5839,31692.0
2016-01-11 11:20:00,78.16,78.16,78.06,78.1,65640.0,53.5839,53.5839,53.5153,53.5428,65640.0
2016-01-11 11:25:00,78.09,78.21,78.05,78.2,42825.0,53.5359,53.6182,53.5085,53.6113,42825.0
2016-01-11 11:30:00,78.2,78.2,78.09,78.1,22228.0,53.6113,53.6113,53.5359,53.5428,22228.0
2016-01-11 11:35:00,78.09,78.22,78.09,78.16,35959.0,53.5359,53.625,53.5359,53.5839,35959.0
2016-01-11 11:40:00,78.17,78.28,78.12,78.12,50822.0,53.5907,53.6662,53.5565,53.5565,50822.0
2016-01-11 11:45:00,78.13,78.29,78.13,78.24,53637.0,53.5633,53.673,53.5633,53.6387,53637.0
2016-01-11 11:50:00,78.25,78.36,78.24,78.34,36276.0,53.6456,53.721,53.6387,53.7073,36276.0
2016-01-11 11:55:00,78.34,78.36,78.27,78.29,34835.0,53.7073,53.721,53.6593,53.673,34835.0
2016-01-11 12:00:00,78.29,78.34,78.28,78.34,34632.0,53.673,53.7073,53.6662,53.7073,34632.0
2016-01-11 12:05:00,78.33,78.36,78.29,78.31,48985.0,53.7004,53.721,53.673,53.6867,48985.0
2016-01-11 12:10:00,78.3,78.36,78.27,78.29,38154.0,53.6799,53.721,53.6593,53.673,38154.0
2016-01-11 12:15:00,78.28,78.3,78.16,78.18,39925.0,53.6662,53.6799,53.5839,53.5976,39925.0
2016-01-11 12:20:00,78.19,78.26,78.15,78.24,77048.0,53.6045,53.6524,53.577,53.6387,77048.0
2016-01-11 12:25:00,78.24,78.26,78.18,78.18,31316.0,53.6387,53.6524,53.5976,53.5976,31316.0
2016-01-11 12:30:00,78.19,78.28,78.18,78.24,39050.0,53.6045,53.6662,53.5976,53.6387,39050.0
2016-01-11 12:35:00,78.23,78.29,78.16,78.18,28040.0,53.6319,53.673,53.5839,53.5976,28040.0
2016-01-11 12:40:00,78.18,78.19,78.13,78.17,16300.0,53.5976,53.6045,53.5633,53.5907,16300.0
2016-01-11 12:45:00,78.18,78.21,78.16,78.19,23549.0,53.5976,53.6182,53.5839,53.6045,23549.0
2016-01-11 12:50:00,78.2,78.21,78.1,78.11,28434.0,53.6113,53.6182,53.5428,53.5496,28434.0
2016-01-11 12:55:00,78.1,78.11,78.06,78.09,19462.0,53.5428,53.5496,53.5153,53.5359,19462.0
2016-01-11 13:00:00,78.1,78.18,78.08,78.18,26089.0,53.5428,53.5976,53.529,53.5976,26089.0
2016-01-11 13:05:00,78.17,78.18,78.11,78.12,37369.0,53.5907,53.5976,53.5496,53.5565,37369.0
2016-01-11 13:10:00,78.12,78.16,78.02,78.04,48608.0,53.5565,53.5839,53.4879,53.5016,48608.0
2016-01-11 13:15:00,78.03,78.12,78.02,78.09,20911.0,53.4948,53.5565,53.4879,53.5359,20911.0
2016-01-11 13:20:00,78.09,78.09,78.02,78.05,22378.0,53.5359,53.5359,53.4879,53.5085,22378.0
2016-01-11 13:25:00,78.03,78.04,77.92,77.92,46119.0,53.4948,53.5016,53.4193,53.4193,46119.0
2016-01-11 13:30:00,77.92,77.98,77.9,77.92,166118.0,53.4193,53.4605,53.4056,53.4193,166118.0
2016-01-11 13:35:00,77.92,77.95,77.82,77.83,57990.0,53.4193,53.4399,53.3508,53.3576,57990.0
2016-01-11 13:40:00,77.83,77.84,77.77,77.79,38973.0,53.3576,53.3645,53.3165,53.3302,38973.0
2016-01-11 13:45:00,77.78,77.78,77.67,77.68,34905.0,53.3234,53.3234,53.248,53.2548,34905.0
2016-01-11 13:50:00,77.69,77.8,77.64,77.79,102885.0,53.2617,53.3371,53.2274,53.3302,102885.0
2016-01-11 13:55:00,77.8,77.82,77.77,77.77,38852.0,53.3371,53.3508,53.3165,53.3165,38852.0
2016-01-11 14:00:00,77.78,77.9,77.78,77.88,77191.0,53.3234,53.4056,53.3234,53.3919,77191.0
2016-01-11 14:05:00,77.88,77.96,77.87,77.95,24908.0,53.3919,53.4468,53.3851,53.4399,24908.0
2016-01-11 14:10:00,77.95,78.03,77.89,77.9,56336.0,53.4399,53.4948,53.3988,53.4056,56336.0
2016-01-11 14:15:00,77.9,78.03,77.89,78.02,46831.0,53.4056,53.4948,53.3988,53.4879,46831.0
2016-01-11 14:20:00,78.03,78.03,77.94,77.97,48342.0,53.4948,53.4948,53.4331,53.4536,48342.0
2016-01-11 14:25:00,78.0,78.05,77.94,78.04,61625.0,53.4742,53.5085,53.4331,53.5016,61625.0
2016-01-11 14:30:00,78.05,78.06,77.95,77.96,42789.0,53.5085,53.5153,53.4399,53.4468,42789.0
2016-01-11 14:35:00,77.97,77.99,77.92,77.99,13695.0,53.4536,53.4673,53.4193,53.4673,13695.0
2016-01-11 14:40:00,78.0,78.04,77.93,77.95,49888.0,53.4742,53.5016,53.4262,53.4399,49888.0
2016-01-11 14:45:00,77.95,77.99,77.91,77.95,28059.0,53.4399,53.4673,53.4125,53.4399,28059.0
2016-01-11 14:50:00,77.94,77.96,77.89,77.9,37438.0,53.4331,53.4468,53.3988,53.4056,37438.0
2016-01-11 14:55:00,77.89,77.96,77.88,77.91,28263.0,53.3988,53.4468,53.3919,53.4125,28263.0
2016-01-11 15:00:00,77.91,77.96,77.89,77.9,47781.0,53.4125,53.4468,53.3988,53.4056,47781.0
2016-01-11 15:05:00,77.9,77.9,77.76,77.83,74517.0,53.4056,53.4056,53.3097,53.3576,74517.0
2016-01-11 15:10:00,77.83,77.83,77.74,77.76,81943.0,53.3576,53.3576,53.2959,53.3097,81943.0
2016-01-11 15:15:00,77.77,77.8,77.72,77.78,46671.0,53.3165,53.3371,53.2822,53.3234,46671.0
2016-01-11 15:20:00,77.78,77.95,77.74,77.95,86846.0,53.3234,53.4399,53.2959,53.4399,86846.0
2016-01-11 15:25:00,77.94,78.07,77.93,78.0,58389.0,53.4331,53.5222,53.4262,53.4742,58389.0
2016-01-11 15:30:00,78.02,78.13,77.99,78.1,83866.0,53.4879,53.5633,53.4673,53.5428,83866.0
2016-01-11 15:35:00,78.09,78.24,78.08,78.18,120820.0,53.5359,53.6387,53.529,53.5976,120820.0
2016-01-11 15:40:00,78.18,78.26,78.16,78.23,87383.0,53.5976,53.6524,53.5839,53.6319,87383.0
2016-01-11 15:45:00,78.23,78.23,78.05,78.06,84932.0,53.6319,53.6319,53.5085,53.5153,84932.0
2016-01-11 15:50:00,78.07,78.14,78.07,78.09,86559.0,53.5222,53.5702,53.5222,53.5359,86559.0
2016-01-11 15:55:00,78.09,78.09,77.89,77.92,236571.0,53.5359,53.5359,53.3988,53.4193,236571.0
2016-01-12 09:30:00,78.31,78.41,77.9,78.0,143896.0,53.6867,53.7553,53.4056,53.4742,143896.0
2016-01-12 09:35:00,77.99,78.2,77.93,77.98,137158.0,53.4673,53.6113,53.4262,53.4605,137158.0
2016-01-12 09:40:00,77.98,78.16,77.95,77.96,188443.0,53.4605,53.5839,53.4399,53.4468,188443.0
2016-01-12 09:45:00,77.95,78.03,77.87,77.88,108656.0,53.4399,53.4948,53.3851,53.3919,108656.0
2016-01-12 09:50:00,77.9,77.91,77.66,77.74,117882.0,53.4056,53.4125,53.2411,53.2959,117882.0
2016-01-12 09:55:00,77.73,77.76,77.63,77.63,75154.0,53.2891,53.3097,53.2205,53.2205,75154.0
2016-01-12 10:00:00,77.64,77.68,77.52,77.52,72668.0,53.2274,53.2548,53.1451,53.1451,72668.0
2016-01-12 10:05:00,77.52,77.55,77.39,77.44,81140.0,53.1451,53.1657,53.056,53.0903,81140.0
2016-01-12 10:10:00,77.44,77.53,77.43,77.43,59631.0,53.0903,53.152,53.0834,53.0834,59631.0
2016-01-12 10:15:00,77.41,77.44,77.32,77.38,71905.0,53.0697,53.0903,53.008,53.0491,71905.0
2016-01-12 10:20:00,77.39,77.41,77.25,77.29,92142.0,53.056,53.0697,52.96,52.9874,92142.0
2016-01-12 10:25:00,77.27,77.41,77.25,77.4,184117.0,52.9737,53.0697,52.96,53.0629,184117.0
2016-01-12 10:30:00,77.4,77.55,77.4,77.5,69238.0,53.0629,53.1657,53.0629,53.1314,69238.0
2016-01-12 10:35:00,77.5,77.54,77.42,77.44,42133.0,53.1314,53.1588,53.0766,53.0903,42133.0
2016-01-12 10:40:00,77.44,77.48,77.39,77.44,85895.0,53.0903,53.1177,53.056,53.0903,85895.0
2016-01-12 10:45:00,77.44,77.48,77.38,77.41,98420.0,53.0903,53.1177,53.0491,53.0697,98420.0
2016-01-12 10:50:00,77.41,77.55,77.41,77.55,36898.0,53.0697,53.1657,53.0697,53.1657,36898.0
2016-01-12 10:55:00,77.56,77.61,77.55,77.58,43560.0,53.1725,53.2068,53.1657,53.1863,43560.0
2016-01-12 11:00:00,77.57,77.58,77.44,77.48,85051.0,53.1794,53.1863,53.0903,53.1177,85051.0
2016-01-12 11:05:00,77.48,77.5,77.41,77.47,42473.0,53.1177,53.1314,53.0697,53.1108,42473.0
2016-01-12 11:10:00,77.47,77.48,77.4,77.45,60062.0,53.1108,53.1177,53.0629,53.0971,60062.0
2016-01-12 11:15:00,77.45,77.57,77.42,77.5,57952.0,53.0971,53.1794,53.0766,53.1314,57952.0
2016-01-12 11:20:00,77.5,77.52,77.41,77.42,52746.0,53.1314,53.1451,53.0697,53.0766,52746.0
2016-01-12 11:25:00,77.42,77.44,77.35,77.41,79398.0,53.0766,53.0903,53.0286,53.0697,79398.0
2016-01-12 11:30:00,77.42,77.42,77.23,77.27,81984.0,53.0766,53.0766,52.9463,52.9737,81984.0
2016-01-12 11:35:00,77.28,77.28,77.12,77.16,191333.0,52.9806,52.9806,52.8709,52.8983,191333.0
2016-01-12 11:40:00,77.17,77.33,77.17,77.27,43553.0,52.9052,53.0149,52.9052,52.9737,43553.0
2016-01-12 11:45:00,77.28,77.39,77.23,77.39,64847.0,52.9806,53.056,52.9463,53.056,64847.0
2016-01-12 11:50:00,77.39,77.4,77.26,77.26,98324.0,53.056,53.0629,52.9669,52.9669,98324.0
2016-01-12 11:55:00,77.26,77.33,77.23,77.26,36266.0,52.9669,53.0149,52.9463,52.9669,36266.0
2016-01-12 12:00:00,77.24,77.32,77.21,77.31,48810.0,52.9532,53.008,52.9326,53.0012,48810.0
2016-01-12 12:05:00,77.31,77.33,77.21,77.22,56802.0,53.0012,53.0149,52.9326,52.9395,56802.0
2016-01-12 12:10:00,77.23,77.24,77.15,77.18,41766.0,52.9463,52.9532,52.8915,52.912,41766.0
2016-01-12 12:15:00,77.18,77.22,77.14,77.15,53772.0,52.912,52.9395,52.8846,52.8915,53772.0
2016-01-12 12:20:00,77.16,77.23,77.14,77.17,166450.0,52.8983,52.9463,52.8846,52.9052,166450.0
2016-01-12 12:25:00,77.17,77.32,77.17,77.3,133400.0,52.9052,53.008,52.9052,52.9943,133400.0
2016-01-12 12:30:00,77.29,77.31,77.2,77.21,45616.0,52.9874,53.0012,52.9257,52.9326,45616.0
2016-01-12 12:35:00,77.21,77.22,77.15,77.17,44743.0,52.9326,52.9395,52.8915,52.9052,44743.0
2016-01-12 12:40:00,77.16,77.18,77.09,77.15,52998.0,52.8983,52.912,52.8503,52.8915,52998.0
2016-01-12 12:45:00,77.15,77.25,77.11,77.21,35515.0,52.8915,52.96,52.864,52.9326,35515.0
2016-01-12 12:50:00,77.22,77.25,77.16,77.2,82828.0,52.9395,52.96,52.8983,52.9257,82828.0
2016-01-12 12:55:00,77.2,77.21,77.13,77.16,79597.0,52.9257,52.9326,52.8778,52.8983,79597.0
2016-01-12 13:00:00,77.15,77.29,77.15,77.23,53823.0,52.8915,52.9874,52.8915,52.9463,53823.0
2016-01-12 13:05:00,77.23,77.26,77.18,77.24,26857.0,52.9463,52.9669,52.912,52.9532,26857.0
2016-01-12 13:10:00,77.24,77.34,77.2,77.32,20034.0,52.9532,53.0217,52.9257,53.008,20034.0
2016-01-12 13:15:00,77.31,77.31,77.2,77.24,46607.0,53.0012,53.0012,52.9257,52.9532,46607.0
2016-01-12 13:20:00,77.23,77.23,77.12,77.12,32161.0,52.9463,52.9463,52.8709,52.8709,32161.0
2016-01-12 13:25:00,77.11,77.14,77.09,77.11,29134.0,52.864,52.8846,52.8503,52.864,29134.0
2016-01-12 13:30:00,77.11,77.24,77.11,77.2,42150.0,52.864,52.9532,52.864,52.9257,42150.0
2016-01-12 13:35:00,77.21,77.33,77.2,77.26,26732.0,52.9326,53.0149,52.9257,52.9669,26732.0
2016-01-12 13:40:00,77.27,77.35,77.24,77.35,30548.0,52.9737,53.0286,52.9532,53.0286,30548.0
2016-01-12 13:45:00,77.36,77.37,77.29,77.31,31102.0,53.0354,53.0423,52.9874,53.0012,31102.0
2016-01-12 13:50:00,77.31,77.39,77.27,77.29,56929.0,53.0012,53.056,52.9737,52.9874,56929.0
2016-01-12 13:55:00,77.3,77.3,77.22,77.22,41422.0,52.9943,52.9943,52.9395,52.9395,41422.0
2016-01-12 14:00:00,77.22,77.27,77.13,77.13,51282.0,52.9395,52.9737,52.8778,52.8778,51282.0
2016-01-12 14:05:00,77.13,77.17,77.08,77.14,63017.0,52.8778,52.9052,52.8435,52.8846,63017.0
2016-01-12 14:10:00,77.15,77.2,77.07,77.07,48008.0,52.8915,52.9257,52.8366,52.8366,48008.0
2016-01-12 14:15:00,77.07,77.08,77.0,77.03,138102.0,52.8366,52.8435,52.7886,52.8092,138102.0
2016-01-12 14:20:00,77.01,77.13,76.98,77.12,60886.0,52.7955,52.8778,52.7749,52.8709,60886.0
2016-01-12 14:25:00,77.14,77.18,77.08,77.1,38303.0,52.8846,52.912,52.8435,52.8572,38303.0
2016-01-12 14:30:00,77.1,77.17,77.09,77.15,22419.0,52.8572,52.9052,52.8503,52.8915,22419.0
2016-01-12 14:35:00,77.15,77.23,77.08,77.17,56914.0,52.8915,52.9463,52.8435,52.9052,56914.0
2016-01-12 14:40:00,77.17,77.19,77.06,77.09,47215.0,52.9052,52.9189,52.8298,52.8503,47215.0
2016-01-12 14:45:00,77.1,77.1,77.02,77.04,47204.0,52.8572,52.8572,52.8023,52.816,47204.0
2016-01-12 14:50:00,77.03,77.14,77.0,77.12,27038.0,52.8092,52.8846,52.7886,52.8709,27038.0
2016-01-12 14:55:00,77.13,77.16,77.1,77.13,24679.0,52.8778,52.8983,52.8572,52.8778,24679.0
2016-01-12 15:00:00,77.14,77.14,77.01,77.04,60313.0,52.8846,52.8846,52.7955,52.816,60313.0
2016-01-12 15:05:00,77.05,77.07,77.0,77.0,44231.0,52.8229,52.8366,52.7886,52.7886,44231.0
2016-01-12 15:10:00,77.01,77.04,76.98,76.99,54945.0,52.7955,52.816,52.7749,52.7818,54945.0
2016-01-12 15:15:00,77.0,77.15,76.99,77.14,76162.0,52.7886,52.8915,52.7818,52.8846,76162.0
2016-01-12 15:20:00,77.14,77.28,77.12,77.28,48756.0,52.8846,52.9806,52.8709,52.9806,48756.0
2016-01-12 15:25:00,77.28,77.38,77.24,77.29,110158.0,52.9806,53.0491,52.9532,52.9874,110158.0
2016-01-12 15:30:00,77.29,77.31,77.22,77.26,67104.0,52.9874,53.0012,52.9395,52.9669,67104.0
2016-01-12 15:35:00,77.25,77.42,77.25,77.29,59449.0,52.96,53.0766,52.96,52.9874,59449.0
2016-01-12 15:40:00,77.29,77.49,77.29,77.48,68682.0,52.9874,53.1246,52.9874,53.1177,68682.0
2016-01-12 15:45:00,77.48,77.54,77.45,77.47,67760.0,53.1177,53.1588,53.0971,53.1108,67760.0
2016-01-12 15:50:00,77.46,77.51,77.38,77.48,72125.0,53.104,53.1383,53.0491,53.1177,72125.0
2016-01-12 15:55:00,77.48,77.49,77.35,77.36,189171.0,53.1177,53.1246,53.0286,53.0354,189171.0
2016-01-13 09:30:00,77.63,77.63,77.27,77.34,158349.0,53.2205,53.2205,52.9737,53.0217,158349.0
2016-01-13 09:35:00,77.37,77.45,77.31,77.45,207170.0,53.0423,53.0971,53.0012,53.0971,207170.0
2016-01-13 09:40:00,77.46,77.6,77.38,77.45,75448.0,53.104,53.2,53.0491,53.0971,75448.0
2016-01-13 09:45:00,77.45,77.49,77.43,77.47,79008.0,53.0971,53.1246,53.0834,53.1108,79008.0
2016-01-13 09:50:00,77.47,77.48,77.36,77.41,76415.0,53.1108,53.1177,53.0354,53.0697,76415.0
2016-01-13 09:55:00,77.41,77.48,77.4,77.47,63625.0,53.0697,53.1177,53.0629,53.1108,63625.0
2016-01-13 10:00:00,77.46,77.71,77.43,77.71,429792.0,53.104,53.2754,53.0834,53.2754,429792.0
2016-01-13 10:05:00,77.7,77.71,77.62,77.67,61714.0,53.2685,53.2754,53.2137,53.248,61714.0
2016-01-13 10:10:00,77.67,77.68,77.52,77.55,68459.0,53.248,53.2548,53.1451,53.1657,68459.0
2016-01-13 10:15:00,77.54,77.57,77.5,77.55,95120.0,53.1588,53.1794,53.1314,53.1657,95120.0
2016-01-13 10:20:00,77.57,77.75,77.56,77.73,90115.0,53.1794,53.3028,53.1725,53.2891,90115.0
2016-01-13 10:25:00,77.72,77.78,77.68,77.77,112586.0,53.2822,53.3234,53.2548,53.3165,112586.0
2016-01-13 10:30:00,77.76,77.76,77.6,77.64,198369.0,53.3097,53.3097,53.2,53.2274,198369.0
2016-01-13 10:35:00,77.64,77.73,77.6,77.61,67597.0,53.2274,53.2891,53.2,53.2068,67597.0
2016-01-13 10:40:00,77.62,77.77,77.6,77.67,86406.0,53.2137,53.3165,53.2,53.248,86406.0
2016-01-13 10:45:00,77.68,77.87,77.64,77.84,54927.0,53.2548,53.3851,53.2274,53.3645,54927.0
2016-01-13 10:50:00,77.86,77.93,77.77,77.8,52917.0,53.3782,53.4262,53.3165,53.3371,52917.0
2016-01-13 10:55:00,77.81,77.96,77.76,77.95,78482.0,53.3439,53.4468,53.3097,53.4399,78482.0
2016-01-13 11:00:00,77.95,78.07,77.92,78.05,102078.0,53.4399,53.5222,53.4193,53.5085,102078.0
2016-01-13 11:05:00,78.06,78.16,78.06,78.1,66380.0,53.5153,53.5839,53.5153,53.5428,66380.0
2016-01-13 11:10:00,78.1,78.2,78.07,78.17,75843.0,53.5428,53.6113,53.5222,53.5907,75843.0
2016-01-13 11:15:00,78.18,78.18,78.03,78.12,129060.0,53.5976,53.5976,53.4948,53.5565,129060.0
2016-01-13 11:20:00,78.12,78.14,77.98,78.02,49438.0,53.5565,53.5702,53.4605,53.4879,49438.0
2016-01-13 11:25:00,78.03,78.03,77.98,77.98,45101.0,53.4948,53.4948,53.4605,53.4605,45101.0
2016-01-13 11:30:00,77.96,78.04,77.94,78.01,86182.0,53.4468,53.5016,53.4331,53.481,86182.0
2016-01-13 11:35:00,78.02,78.06,77.9,77.92,132478.0,53.4879,53.5153,53.4056,53.4193,132478.0
2016-01-13 11:40:00,77.91,77.96,77.91,77.95,24755.0,53.4125,53.4468,53.4125,53.4399,24755.0
2016-01-13 11:45:00,77.96,77.97,77.79,77.79,34801.0,53.4468,53.4536,53.3302,53.3302,34801.0
2016-01-13 11:50:00,77.8,77.83,77.77,77.82,107134.0,53.3371,53.3576,53.3165,53.3508,107134.0
2016-01-13 11:55:00,77.82,77.82,77.68,77.75,72694.0,53.3508,53.3508,53.2548,53.3028,72694.0
2016-01-13 12:00:00,77.75,77.92,77.75,77.89,109511.0,53.3028,53.4193,53.3028,53.3988,109511.0
2016-01-13 12:05:00,77.88,77.93,77.84,77.9,62050.0,53.3919,53.4262,53.3645,53.4056,62050.0
2016-01-13 12:10:00,77.92,77.94,77.85,77.9,59949.0,53.4193,53.4331,53.3714,53.4056,59949.0
2016-01-13 12:15:00,77.89,77.93,77.78,77.82,72537.0,53.3988,53.4262,53.3234,53.3508,72537.0
2016-01-13 12:20:00,77.82,77.87,77.79,77.87,65172.0,53.3508,53.3851,53.3302,53.3851,65172.0
2016-01-13 12:25:00,77.87,77.88,77.76,77.82,79197.0,53.3851,53.3919,53.3097,53.3508,79197.0
2016-01-13 12:30:00,77.81,77.81,77.69,77.75,31813.0,53.3439,53.3439,53.2617,53.3028,31813.0
2016-01-13 12:35:00,77.74,77.75,77.65,77.65,16203.0,53.2959,53.3028,53.2342,53.2342,16203.0
2016-01-13 12:40:00,77.64,77.66,77.57,77.59,51053.0,53.2274,53.2411,53.1794,53.1931,51053.0
2016-01-13 12:45:00,77.59,77.63,77.52,77.53,62219.0,53.1931,53.2205,53.1451,53.152,62219.0
2016-01-13 12:50:00,77.52,77.52,77.39,77.45,75972.0,53.1451,53.1451,53.056,53.0971,75972.0
2016-01-13 12:55:00,77.45,77.47,77.41,77.45,61980.0,53.0971,53.1108,53.0697,53.0971,61980.0
2016-01-13 13:00:00,77.44,77.47,77.35,77.45,43950.0,53.0903,53.1108,53.0286,53.0971,43950.0
2016-01-13 13:05:00,77.45,77.55,77.45,77.53,26718.0,53.0971,53.1657,53.0971,53.152,26718.0
2016-01-13 13:10:00,77.54,77.57,77.48,77.53,72732.0,53.1588,53.1794,53.1177,53.152,72732.0
2016-01-13 13:15:00,77.52,77.54,77.41,77.42,23805.0,53.1451,53.1588,53.0697,53.0766,23805.0
2016-01-13 13:20:00,77.41,77.43,77.32,77.35,60011.0,53.0697,53.0834,53.008,53.0286,60011.0
2016-01-13 13:25:00,77.35,77.41,77.3,77.3,47962.0,53.0286,53.0697,52.9943,52.9943,47962.0
2016-01-13 13:30:00,77.29,77.36,77.25,77.31,47221.0,52.9874,53.0354,52.96,53.0012,47221.0
2016-01-13 13:35:00,77.32,77.34,77.26,77.28,52400.0,53.008,53.0217,52.9669,52.9806,52400.0
2016-01-13 13:40:00,77.27,77.34,77.19,77.19,87371.0,52.9737,53.0217,52.9189,52.9189,87371.0
2016-01-13 13:45:00,77.2,77.23,77.09,77.09,63873.0,52.9257,52.9463,52.8503,52.8503,63873.0
2016-01-13 13:50:00,77.09,77.19,77.05,77.14,53173.0,52.8503,52.9189,52.8229,52.8846,53173.0
2016-01-13 13:55:00,77.13,77.17,77.04,77.06,53428.0,52.8778,52.9052,52.816,52.8298,53428.0
2016-01-13 14:00:00,77.05,77.14,77.0,77.04,44912.0,52.8229,52.8846,52.7886,52.816,44912.0
2016-01-13 14:05:00,77.05,77.09,76.97,77.06,55082.0,52.8229,52.8503,52.7681,52.8298,55082.0
2016-01-13 14:10:00,77.06,77.07,76.98,77.02,59363.0,52.8298,52.8366,52.7749,52.8023,59363.0
2016-01-13 14:15:00,77.0,77.02,76.86,76.94,109501.0,52.7886,52.8023,52.6926,52.7475,109501.0
2016-01-13 14:20:00,76.94,76.94,76.81,76.82,63441.0,52.7475,52.7475,52.6584,52.6652,63441.0
2016-01-13 14:25:00,76.83,76.85,76.75,76.82,94881.0,52.6721,52.6858,52.6172,52.6652,94881.0
2016-01-13 14:30:00,76.81,76.82,76.48,76.48,198240.0,52.6584,52.6652,52.4321,52.4321,198240.0
2016-01-13 14:35:00,76.47,76.55,76.4,76.41,113933.0,52.4253,52.4801,52.3773,52.3841,113933.0
2016-01-13 14:40:00,76.4,76.41,76.1,76.15,118474.0,52.3773,52.3841,52.1716,52.2059,118474.0
2016-01-13 14:45:00,76.15,76.24,76.15,76.24,34255.0,52.2059,52.2676,52.2059,52.2676,34255.0
2016-01-13 14:50:00,76.25,76.49,76.25,76.47,98306.0,52.2745,52.439,52.2745,52.4253,98306.0
2016-01-13 14:55:00,76.46,76.53,76.45,76.48,91459.0,52.4184,52.4664,52.4116,52.4321,91459.0
2016-01-13 15:00:00,76.47,76.56,76.44,76.52,54432.0,52.4253,52.487,52.4047,52.4596,54432.0
2016-01-13 15:05:00,76.52,76.61,76.48,76.53,59285.0,52.4596,52.5213,52.4321,52.4664,59285.0
2016-01-13 15:10:00,76.52,76.53,76.43,76.43,50909.0,52.4596,52.4664,52.3979,52.3979,50909.0
2016-01-13 15:15:00,76.41,76.66,76.41,76.57,131455.0,52.3841,52.5555,52.3841,52.4938,131455.0
2016-01-13 15:20:00,76.57,76.59,76.47,76.57,150708.0,52.4938,52.5075,52.4253,52.4938,150708.0
2016-01-13 15:25:00,76.57,76.71,76.53,76.54,98503.0,52.4938,52.5898,52.4664,52.4733,98503.0
2016-01-13 15:30:00,76.53,76.6,76.43,76.48,93130.0,52.4664,52.5144,52.3979,52.4321,93130.0
2016-01-13 15:35:00,76.48,76.49,76.31,76.43,100888.0,52.4321,52.439,52.3156,52.3979,100888.0
2016-01-13 15:40:00,76.43,76.58,76.39,76.42,113935.0,52.3979,52.5007,52.3704,52.391,113935.0
2016-01-13 15:45:00,76.42,76.46,76.27,76.28,114813.0,52.391,52.4184,52.2882,52.295,114813.0
2016-01-13 15:50:00,76.3,76.31,76.2,76.28,133777.0,52.3087,52.3156,52.2402,52.295,133777.0
2016-01-13 15:55:00,76.29,76.36,76.16,76.24,382266.0,52.3019,52.3499,52.2128,52.2676,382266.0
2016-01-14 09:30:00,76.17,76.46,76.09,76.42,114511.0,52.2196,52.4184,52.1648,52.391,114511.0
2016-01-14 09:35:00,76.41,76.74,76.41,76.51,155768.0,52.3841,52.6104,52.3841,52.4527,155768.0
2016-01-14 09:40:00,76.5,76.51,76.24,76.27,174468.0,52.4458,52.4527,52.2676,52.2882,174468.0
2016-01-14 09:45:00,76.27,76.34,76.16,76.22,118754.0,52.2882,52.3362,52.2128,52.2539,118754.0
2016-01-14 09:50:00,76.2,76.21,76.03,76.1,106835.0,52.2402,52.247,52.1236,52.1716,106835.0
2016-01-14 09:55:00,76.09,76.14,75.9,76.02,128432.0,52.1648,52.199,52.0345,52.1168,128432.0
2016-01-14 10:00:00,76.03,76.05,75.86,75.98,194268.0,52.1236,52.1373,52.0071,52.0893,194268.0
2016-01-14 10:05:00,75.98,76.11,75.98,76.05,60488.0,52.0893,52.1785,52.0893,52.1373,60488.0
2016-01-14 10:10:00,76.05,76.05,75.74,75.81,64217.0,52.1373,52.1373,51.9248,51.9728,64217.0
2016-01-14 10:15:00,75.81,75.84,75.59,75.63,64231.0,51.9728,51.9934,51.822,51.8494,64231.0
2016-01-14 10:20:00,75.65,75.82,75.57,75.81,187738.0,51.8631,51.9797,51.8083,51.9728,187738.0
2016-01-14 10:25:00,75.81,75.83,75.52,75.61,130190.0,51.9728,51.9865,51.774,51.8357,130190.0
2016-01-14 10:30:00,75.61,76.04,75.58,76.04,140981.0,51.8357,52.1305,51.8151,52.1305,140981.0
2016-01-14 10:35:00,76.04,76.16,76.03,76.05,71432.0,52.1305,52.2128,52.1236,52.1373,71432.0
2016-01-14 10:40:00,76.06,76.08,75.87,76.02,75109.0,52.1442,52.1579,52.0139,52.1168,75109.0
2016-01-14 10:45:00,76.02,76.06,75.91,75.99,62222.0,52.1168,52.1442,52.0414,52.0962,62222.0
2016-01-14 10:50:00,75.99,76.06,75.97,76.05,73592.0,52.0962,52.1442,52.0825,52.1373,73592.0
2016-01-14 10:55:00,76.05,76.13,76.03,76.13,33289.0,52.1373,52.1922,52.1236,52.1922,33289.0
2016-01-14 11:00:00,76.13,76.27,76.13,76.24,87452.0,52.1922,52.2882,52.1922,52.2676,87452.0
2016-01-14 11:05:00,76.24,76.43,76.24,76.39,51413.0,52.2676,52.3979,52.2676,52.3704,51413.0
2016-01-14 11:10:00,76.39,76.48,76.38,76.44,38390.0,52.3704,52.4321,52.3636,52.4047,38390.0
2016-01-14 11:15:00,76.44,76.45,76.26,76.26,32981.0,52.4047,52.4116,52.2813,52.2813,32981.0
2016-01-14 11:20:00,76.27,76.3,76.2,76.24,42913.0,52.2882,52.3087,52.2402,52.2676,42913.0
2016-01-14 11:25:00,76.23,76.33,76.23,76.28,43866.0,52.2607,52.3293,52.2607,52.295,43866.0
2016-01-14 11:30:00,76.29,76.29,76.08,76.09,42304.0,52.3019,52.3019,52.1579,52.1648,42304.0
2016-01-14 11:35:00,76.09,76.15,76.03,76.11,75275.0,52.1648,52.2059,52.1236,52.1785,75275.0
2016-01-14 11:40:00,76.11,76.18,76.1,76.18,21061.0,52.1785,52.2265,52.1716,52.2265,21061.0
2016-01-14 11:45:00,76.19,76.24,76.17,76.18,17176.0,52.2333,52.2676,52.2196,52.2265,17176.0
2016-01-14 11:50:00,76.19,76.21,76.09,76.14,23614.0,52.2333,52.247,52.1648,52.199,23614.0
2016-01-14 11:55:00,76.14,76.19,76.11,76.12,24735.0,52.199,52.2333,52.1785,52.1853,24735.0
2016-01-14 12:00:00,76.11,76.17,76.08,76.1,49577.0,52.1785,52.2196,52.1579,52.1716,49577.0
2016-01-14 12:05:00,76.09,76.12,76.0,76.0,34944.0,52.1648,52.1853,52.1031,52.1031,34944.0
2016-01-14 12:10:00,76.0,76.0,75.91,75.92,23236.0,52.1031,52.1031,52.0414,52.0482,23236.0
2016-01-14 12:15:00,75.92,76.02,75.92,76.0,28596.0,52.0482,52.1168,52.0482,52.1031,28596.0
2016-01-14 12:20:00,76.01,76.04,75.92,76.04,38501.0,52.1099,52.1305,52.0482,52.1305,38501.0
2016-01-14 12:25:00,76.02,76.03,75.95,75.95,15089.0,52.1168,52.1236,52.0688,52.0688,15089.0
2016-01-14 12:30:00,75.98,76.1,75.96,76.05,32711.0,52.0893,52.1716,52.0756,52.1373,32711.0
2016-01-14 12:35:00,76.06,76.17,76.06,76.15,21904.0,52.1442,52.2196,52.1442,52.2059,21904.0
2016-01-14 12:40:00,76.18,76.24,76.06,76.1,27784.0,52.2265,52.2676,52.1442,52.1716,27784.0
2016-01-14 12:45:00,76.1,76.17,76.03,76.08,36662.0,52.1716,52.2196,52.1236,52.1579,36662.0
2016-01-14 12:50:00,76.07,76.07,75.95,76.07,109296.0,52.151,52.151,52.0688,52.151,109296.0
2016-01-14 12:55:00,76.07,76.13,76.07,76.07,25912.0,52.151,52.1922,52.151,52.151,25912.0
2016-01-14 13:00:00,76.07,76.24,76.04,76.2,32967.0,52.151,52.2676,52.1305,52.2402,32967.0
2016-01-14 13:05:00,76.2,76.29,76.18,76.24,33297.0,52.2402,52.3019,52.2265,52.2676,33297.0
2016-01-14 13:10:00,76.25,76.29,76.18,76.18,57285.0,52.2745,52.3019,52.2265,52.2265,57285.0
2016-01-14 13:15:00,76.19,76.21,76.14,76.19,33783.0,52.2333,52.247,52.199,52.2333,33783.0
2016-01-14 13:20:00,76.18,76.28,76.18,76.23,23189.0,52.2265,52.295,52.2265,52.2607,23189.0
2016-01-14 13:25:00,76.23,76.27,76.2,76.26,21817.0,52.2607,52.2882,52.2402,52.2813,21817.0
2016-01-14 13:30:00,76.28,76.28,76.21,76.24,20202.0,52.295,52.295,52.247,52.2676,20202.0
2016-01-14 13:35:00,76.24,76.32,76.22,76.25,24518.0,52.2676,52.3224,52.2539,52.2745,24518.0
2016-01-14 13:40:00,76.24,76.3,76.24,76.29,42466.0,52.2676,52.3087,52.2676,52.3019,42466.0
2016-01-14 13:45:00,76.3,76.31,76.25,76.26,28870.0,52.3087,52.3156,52.2745,52.2813,28870.0
2016-01-14 13:50:00,76.25,76.25,76.19,76.21,29635.0,52.2745,52.2745,52.2333,52.247,29635.0
2016-01-14 13:55:00,76.21,76.23,76.15,76.16,39367.0,52.247,52.2607,52.2059,52.2128,39367.0
2016-01-14 14:00:00,76.17,76.18,76.05,76.1,24566.0,52.2196,52.2265,52.1373,52.1716,24566.0
2016-01-14 14:05:00,76.1,76.15,76.09,76.11,19791.0,52.1716,52.2059,52.1648,52.1785,19791.0
2016-01-14 14:10:00,76.11,76.22,76.06,76.22,56001.0,52.1785,52.2539,52.1442,52.2539,56001.0
2016-01-14 14:15:00,76.22,76.29,76.14,76.16,48953.0,52.2539,52.3019,52.199,52.2128,48953.0
2016-01-14 14:20:00,76.15,76.21,76.13,76.2,27353.0,52.2059,52.247,52.1922,52.2402,27353.0
2016-01-14 14:25:00,76.19,76.23,76.15,76.23,20455.0,52.2333,52.2607,52.2059,52.2607,20455.0
2016-01-14 14:30:00,76.24,76.36,76.24,76.36,20771.0,52.2676,52.3499,52.2676,52.3499,20771.0
2016-01-14 14:35:00,76.34,76.42,76.33,76.33,29674.0,52.3362,52.391,52.3293,52.3293,29674.0
2016-01-14 14:40:00,76.35,76.41,76.34,76.36,17887.0,52.343,52.3841,52.3362,52.3499,17887.0
2016-01-14 14:45:00,76.35,76.42,76.35,76.38,23762.0,52.343,52.391,52.343,52.3636,23762.0
2016-01-14 14:50:00,76.38,76.47,76.37,76.45,36538.0,52.3636,52.4253,52.3567,52.4116,36538.0
2016-01-14 14:55:00,76.46,76.59,76.43,76.56,79388.0,52.4184,52.5075,52.3979,52.487,79388.0
2016-01-14 15:00:00,76.58,76.58,76.53,76.54,33929.0,52.5007,52.5007,52.4664,52.4733,33929.0
2016-01-14 15:05:00,76.54,76.64,76.54,76.62,58354.0,52.4733,52.5418,52.4733,52.5281,58354.0
2016-01-14 15:10:00,76.62,76.71,76.62,76.69,121282.0,52.5281,52.5898,52.5281,52.5761,121282.0
2016-01-14 15:15:00,76.7,76.78,76.66,76.66,98592.0,52.583,52.6378,52.5555,52.5555,98592.0
2016-01-14 15:20:00,76.66,76.7,76.61,76.7,39359.0,52.5555,52.583,52.5213,52.583,39359.0
2016-01-14 15:25:00,76.71,76.75,76.67,76.67,66556.0,52.5898,52.6172,52.5624,52.5624,66556.0
2016-01-14 15:30:00,76.67,76.67,76.52,76.55,86253.0,52.5624,52.5624,52.4596,52.4801,86253.0
2016-01-14 15:35:00,76.56,76.62,76.44,76.49,51746.0,52.487,52.5281,52.4047,52.439,51746.0
2016-01-14 15:40:00,76.48,76.55,76.38,76.53,41395.0,52.4321,52.4801,52.3636,52.4664,41395.0
2016-01-14 15:45:00,76.53,76.53,76.28,76.29,121130.0,52.4664,52.4664,52.295,52.3019,121130.0
2016-01-14 15:50:00,76.28,76.34,76.13,76.16,56853.0,52.295,52.3362,52.1922,52.2128,56853.0
2016-01-14 15:55:00,76.17,76.18,76.09,76.13,201105.0,52.2196,52.2265,52.1648,52.1922,201105.0
2016-01-15 09:30:00,75.14,75.19,74.98,74.98,142708.0,51.5135,51.5478,51.4038,51.4038,142708.0
2016-01-15 09:35:00,74.99,75.13,74.92,74.97,112364.0,51.4106,51.5066,51.3626,51.3969,112364.0
2016-01-15 09:40:00,74.98,75.16,74.92,75.08,89497.0,51.4038,51.5272,51.3626,51.4723,89497.0
2016-01-15 09:45:00,75.08,75.16,75.01,75.14,90470.0,51.4723,51.5272,51.4243,51.5135,90470.0
2016-01-15 09:50:00,75.14,75.16,75.05,75.08,64375.0,51.5135,51.5272,51.4518,51.4723,64375.0
2016-01-15 09:55:00,75.06,75.08,74.94,74.95,31585.0,51.4586,51.4723,51.3764,51.3832,31585.0
2016-01-15 10:00:00,74.94,74.98,74.66,74.73,358759.0,51.3764,51.4038,51.1844,51.2324,358759.0
2016-01-15 10:05:00,74.73,74.76,74.63,74.67,107344.0,51.2324,51.253,51.1638,51.1913,107344.0
2016-01-15 10:10:00,74.65,74.69,74.55,74.64,81214.0,51.1775,51.205,51.109,51.1707,81214.0
2016-01-15 10:15:00,74.63,74.81,74.62,74.81,61614.0,51.1638,51.2872,51.157,51.2872,61614.0
2016-01-15 10:20:00,74.82,74.99,74.79,74.96,83211.0,51.2941,51.4106,51.2735,51.3901,83211.0
2016-01-15 10:25:00,74.94,75.02,74.89,74.97,42594.0,51.3764,51.4312,51.3421,51.3969,42594.0
2016-01-15 10:30:00,74.97,75.13,74.93,74.93,86809.0,51.3969,51.5066,51.3695,51.3695,86809.0
2016-01-15 10:35:00,74.94,75.12,74.92,75.12,64485.0,51.3764,51.4998,51.3626,51.4998,64485.0
2016-01-15 10:40:00,75.13,75.18,75.08,75.15,57066.0,51.5066,51.5409,51.4723,51.5203,57066.0
2016-01-15 10:45:00,75.15,75.25,75.12,75.25,71373.0,51.5203,51.5889,51.4998,51.5889,71373.0
2016-01-15 10:50:00,75.25,75.25,75.15,75.15,77443.0,51.5889,51.5889,51.5203,51.5203,77443.0
2016-01-15 10:55:00,75.14,75.17,75.02,75.06,56328.0,51.5135,51.534,51.4312,51.4586,56328.0
2016-01-15 11:00:00,75.06,75.14,74.99,75.11,96772.0,51.4586,51.5135,51.4106,51.4929,96772.0
2016-01-15 11:05:00,75.1,75.25,75.1,75.19,64786.0,51.4861,51.5889,51.4861,51.5478,64786.0
2016-01-15 11:10:00,75.19,75.37,75.13,75.37,56885.0,51.5478,51.6712,51.5066,51.6712,56885.0
2016-01-15 11:15:00,75.38,75.45,75.33,75.39,42474.0,51.678,51.726,51.6437,51.6849,42474.0
2016-01-15 11:20:00,75.39,75.55,75.37,75.54,45617.0,51.6849,51.7946,51.6712,51.7877,45617.0
2016-01-15 11:25:00,75.54,75.63,75.48,75.57,73430.0,51.7877,51.8494,51.7466,51.8083,73430.0
2016-01-15 11:30:00,75.57,75.63,75.5,75.51,83273.0,51.8083,51.8494,51.7603,51.7671,83273.0
2016-01-15 11:35:00,75.5,75.52,75.42,75.44,58383.0,51.7603,51.774,51.7054,51.7191,58383.0
2016-01-15 11:40:00,75.43,75.5,75.35,75.35,43075.0,51.7123,51.7603,51.6574,51.6574,43075.0
2016-01-15 11:45:00,75.36,75.47,75.35,75.37,18167.0,51.6643,51.7397,51.6574,51.6712,18167.0
2016-01-15 11:50:00,75.35,75.41,75.34,75.37,24357.0,51.6574,51.6986,51.6506,51.6712,24357.0
2016-01-15 11:55:00,75.37,75.49,75.32,75.43,59472.0,51.6712,51.7534,51.6369,51.7123,59472.0
2016-01-15 12:00:00,75.42,75.46,75.31,75.31,30605.0,51.7054,51.7329,51.63,51.63,30605.0
2016-01-15 12:05:00,75.32,75.39,75.3,75.39,45451.0,51.6369,51.6849,51.6232,51.6849,45451.0
2016-01-15 12:10:00,75.38,75.43,75.32,75.35,41734.0,51.678,51.7123,51.6369,51.6574,41734.0
2016-01-15 12:15:00,75.35,75.35,75.23,75.23,31440.0,51.6574,51.6574,51.5752,51.5752,31440.0
2016-01-15 12:20:00,75.22,75.3,75.18,75.22,55773.0,51.5683,51.6232,51.5409,51.5683,55773.0
2016-01-15 12:25:00,75.21,75.23,75.11,75.13,84526.0,51.5615,51.5752,51.4929,51.5066,84526.0
2016-01-15 12:30:00,75.12,75.12,74.91,74.98,114891.0,51.4998,51.4998,51.3558,51.4038,114891.0
2016-01-15 12:35:00,74.98,75.01,74.87,74.88,99232.0,51.4038,51.4243,51.3284,51.3352,99232.0
2016-01-15 12:40:00,74.87,75.0,74.83,75.0,35188.0,51.3284,51.4175,51.3009,51.4175,35188.0
2016-01-15 12:45:00,75.01,75.09,74.98,75.06,45757.0,51.4243,51.4792,51.4038,51.4586,45757.0
2016-01-15 12:50:00,75.06,75.09,75.0,75.06,36644.0,51.4586,51.4792,51.4175,51.4586,36644.0
2016-01-15 12:55:00,75.06,75.14,75.05,75.12,56253.0,51.4586,51.5135,51.4518,51.4998,56253.0
2016-01-15 13:00:00,75.11,75.13,75.01,75.09,41117.0,51.4929,51.5066,51.4243,51.4792,41117.0
2016-01-15 13:05:00,75.07,75.09,74.97,75.02,36809.0,51.4655,51.4792,51.3969,51.4312,36809.0
2016-01-15 13:10:00,75.03,75.28,75.03,75.21,38332.0,51.4381,51.6095,51.4381,51.5615,38332.0
2016-01-15 13:15:00,75.21,75.34,75.16,75.31,67383.0,51.5615,51.6506,51.5272,51.63,67383.0
2016-01-15 13:20:00,75.31,75.35,75.21,75.24,36911.0,51.63,51.6574,51.5615,51.582,36911.0
2016-01-15 13:25:00,75.25,75.28,75.16,75.19,36666.0,51.5889,51.6095,51.5272,51.5478,36666.0
2016-01-15 13:30:00,75.19,75.21,75.1,75.2,27533.0,51.5478,51.5615,51.4861,51.5546,27533.0
2016-01-15 13:35:00,75.2,75.21,75.03,75.06,30656.0,51.5546,51.5615,51.4381,51.4586,30656.0
2016-01-15 13:40:00,75.05,75.26,75.04,75.25,34527.0,51.4518,51.5957,51.4449,51.5889,34527.0
2016-01-15 13:45:00,75.25,75.34,75.19,75.2,100340.0,51.5889,51.6506,51.5478,51.5546,100340.0
2016-01-15 13:50:00,75.18,75.35,75.16,75.3,30295.0,51.5409,51.6574,51.5272,51.6232,30295.0
2016-01-15 13:55:00,75.33,75.33,75.17,75.28,31923.0,51.6437,51.6437,51.534,51.6095,31923.0
2016-01-15 14:00:00,75.26,75.36,75.26,75.33,64978.0,51.5957,51.6643,51.5957,51.6437,64978.0
2016-01-15 14:05:00,75.32,75.41,75.31,75.41,20946.0,51.6369,51.6986,51.63,51.6986,20946.0
2016-01-15 14:10:00,75.41,75.42,75.34,75.39,52017.0,51.6986,51.7054,51.6506,51.6849,52017.0
2016-01-15 14:15:00,75.37,75.38,75.3,75.34,31585.0,51.6712,51.678,51.6232,51.6506,31585.0
2016-01-15 14:20:00,75.36,75.39,75.28,75.32,33271.0,51.6643,51.6849,51.6095,51.6369,33271.0
2016-01-15 14:25:00,75.32,75.39,75.27,75.27,52614.0,51.6369,51.6849,51.6026,51.6026,52614.0
2016-01-15 14:30:00,75.28,75.31,75.22,75.23,76178.0,51.6095,51.63,51.5683,51.5752,76178.0
2016-01-15 14:35:00,75.23,75.35,75.2,75.34,34679.0,51.5752,51.6574,51.5546,51.6506,34679.0
2016-01-15 14:40:00,75.32,75.45,75.32,75.39,73240.0,51.6369,51.726,51.6369,51.6849,73240.0
2016-01-15 14:45:00,75.4,75.41,75.32,75.41,63235.0,51.6917,51.6986,51.6369,51.6986,63235.0
2016-01-15 14:50:00,75.41,75.55,75.37,75.53,48332.0,51.6986,51.7946,51.6712,51.7808,48332.0
2016-01-15 14:55:00,75.54,75.65,75.5,75.63,48296.0,51.7877,51.8631,51.7603,51.8494,48296.0
2016-01-15 15:00:00,75.64,75.66,75.51,75.66,59471.0,51.8563,51.87,51.7671,51.87,59471.0
2016-01-15 15:05:00,75.66,75.7,75.58,75.58,53330.0,51.87,51.8974,51.8151,51.8151,53330.0
2016-01-15 15:10:00,75.57,75.6,75.47,75.56,72209.0,51.8083,51.8288,51.7397,51.8014,72209.0
2016-01-15 15:15:00,75.56,75.58,75.33,75.4,65539.0,51.8014,51.8151,51.6437,51.6917,65539.0
2016-01-15 15:20:00,75.4,75.6,75.37,75.6,52953.0,51.6917,51.8288,51.6712,51.8288,52953.0
2016-01-15 15:25:00,75.6,75.71,75.56,75.71,63033.0,51.8288,51.9042,51.8014,51.9042,63033.0
2016-01-15 15:30:00,75.7,75.72,75.55,75.69,68576.0,51.8974,51.9111,51.7946,51.8905,68576.0
2016-01-15 15:35:00,75.65,75.76,75.59,75.61,70378.0,51.8631,51.9385,51.822,51.8357,70378.0
2016-01-15 15:40:00,75.6,75.64,75.51,75.63,87006.0,51.8288,51.8563,51.7671,51.8494,87006.0
2016-01-15 15:45:00,75.64,75.71,75.61,75.65,51831.0,51.8563,51.9042,51.8357,51.8631,51831.0
2016-01-15 15:50:00,75.65,75.67,75.59,75.6,46926.0,51.8631,51.8768,51.822,51.8288,46926.0
2016-01-15 15:55:00,75.61,75.62,75.5,75.58,126123.0,51.8357,51.8425,51.7603,51.8151,126123.0
2016-01-19 09:30:00,75.92,76.2,75.83,76.1,129458.0,52.0482,52.2402,51.9865,52.1716,129458.0
2016-01-19 09:35:00,76.12,76.56,76.01,76.29,103850.0,52.1853,52.487,52.1099,52.3019,103850.0
2016-01-19 09:40:00,76.29,76.4,76.18,76.18,77363.0,52.3019,52.3773,52.2265,52.2265,77363.0
2016-01-19 09:45:00,76.2,76.34,76.06,76.22,70893.0,52.2402,52.3362,52.1442,52.2539,70893.0
2016-01-19 09:50:00,76.22,76.22,75.99,76.04,57495.0,52.2539,52.2539,52.0962,52.1305,57495.0
2016-01-19 09:55:00,76.04,76.22,76.02,76.17,49301.0,52.1305,52.2539,52.1168,52.2196,49301.0
2016-01-19 10:00:00,76.17,76.17,75.77,75.78,70751.0,52.2196,52.2196,51.9454,51.9522,70751.0
2016-01-19 10:05:00,75.78,75.89,75.72,75.74,55816.0,51.9522,52.0276,51.9111,51.9248,55816.0
2016-01-19 10:10:00,75.74,75.79,75.68,75.73,46076.0,51.9248,51.9591,51.8837,51.918,46076.0
2016-01-19 10:15:00,75.73,75.78,75.69,75.74,68733.0,51.918,51.9522,51.8905,51.9248,68733.0
2016-01-19 10:20:00,75.73,75.96,75.72,75.96,37997.0,51.918,52.0756,51.9111,52.0756,37997.0
2016-01-19 10:25:00,75.97,76.06,75.94,76.0,38987.0,52.0825,52.1442,52.0619,52.1031,38987.0
2016-01-19 10:30:00,76.0,76.01,75.76,75.77,34201.0,52.1031,52.1099,51.9385,51.9454,34201.0
2016-01-19 10:35:00,75.76,75.79,75.68,75.68,55372.0,51.9385,51.9591,51.8837,51.8837,55372.0
2016-01-19 10:40:00,75.67,75.83,75.66,75.8,25563.0,51.8768,51.9865,51.87,51.9659,25563.0
2016-01-19 10:45:00,75.8,75.85,75.7,75.85,33599.0,51.9659,52.0002,51.8974,52.0002,33599.0
2016-01-19 10:50:00,75.86,75.94,75.61,75.62,40913.0,52.0071,52.0619,51.8357,51.8425,40913.0
2016-01-19 10:55:00,75.61,75.68,75.57,75.61,39197.0,51.8357,51.8837,51.8083,51.8357,39197.0
2016-01-19 11:00:00,75.61,75.78,75.61,75.72,100263.0,51.8357,51.9522,51.8357,51.9111,100263.0
2016-01-19 11:05:00,75.73,75.86,75.69,75.85,147076.0,51.918,52.0071,51.8905,52.0002,147076.0
2016-01-19 11:10:00,75.86,75.88,75.77,75.8,102642.0,52.0071,52.0208,51.9454,51.9659,102642.0
2016-01-19 11:15:00,75.78,75.89,75.77,75.8,115309.0,51.9522,52.0276,51.9454,51.9659,115309.0
2016-01-19 11:20:00,75.8,75.86,75.73,75.75,70226.0,51.9659,52.0071,51.918,51.9317,70226.0
2016-01-19 11:25:00,75.74,75.98,75.74,75.97,34297.0,51.9248,52.0893,51.9248,52.0825,34297.0
2016-01-19 11:30:00,75.97,76.0,75.9,75.9,72230.0,52.0825,52.1031,52.0345,52.0345,72230.0
2016-01-19 11:35:00,75.89,76.05,75.89,76.04,64893.0,52.0276,52.1373,52.0276,52.1305,64893.0
2016-01-19 11:40:00,76.04,76.04,75.93,75.93,49977.0,52.1305,52.1305,52.0551,52.0551,49977.0
2016-01-19 11:45:00,75.94,76.0,75.88,75.9,34258.0,52.0619,52.1031,52.0208,52.0345,34258.0
2016-01-19 11:50:00,75.91,76.0,75.85,75.85,37353.0,52.0414,52.1031,52.0002,52.0002,37353.0
2016-01-19 11:55:00,75.86,75.98,75.84,75.92,21400.0,52.0071,52.0893,51.9934,52.0482,21400.0
2016-01-19 12:00:00,75.9,76.0,75.86,75.88,22705.0,52.0345,52.1031,52.0071,52.0208,22705.0
2016-01-19 12:05:00,75.88,75.93,75.81,75.82,39053.0,52.0208,52.0551,51.9728,51.9797,39053.0
2016-01-19 12:10:00,75.81,75.95,75.81,75.94,23741.0,51.9728,52.0688,51.9728,52.0619,23741.0
2016-01-19 12:15:00,75.93,75.93,75.73,75.75,37529.0,52.0551,52.0551,51.918,51.9317,37529.0
2016-01-19 12:20:00,75.75,75.8,75.64,75.67,39955.0,51.9317,51.9659,51.8563,51.8768,39955.0
2016-01-19 12:25:00,75.67,75.86,75.64,75.82,40846.0,51.8768,52.0071,51.8563,51.9797,40846.0
2016-01-19 12:30:00,75.83,75.91,75.78,75.9,41599.0,51.9865,52.0414,51.9522,52.0345,41599.0
2016-01-19 12:35:00,75.9,75.97,75.87,75.93,45282.0,52.0345,52.0825,52.0139,52.0551,45282.0
2016-01-19 12:40:00,75.92,75.96,75.83,75.84,35900.0,52.0482,52.0756,51.9865,51.9934,35900.0
2016-01-19 12:45:00,75.85,75.9,75.79,75.86,16994.0,52.0002,52.0345,51.9591,52.0071,16994.0
2016-01-19 12:50:00,75.85,75.89,75.79,75.84,27170.0,52.0002,52.0276,51.9591,51.9934,27170.0
2016-01-19 12:55:00,75.87,75.88,75.83,75.86,53605.0,52.0139,52.0208,51.9865,52.0071,53605.0
2016-01-19 13:00:00,75.87,75.94,75.85,75.86,55435.0,52.0139,52.0619,52.0002,52.0071,55435.0
2016-01-19 13:05:00,75.86,76.01,75.84,76.0,65742.0,52.0071,52.1099,51.9934,52.1031,65742.0
2016-01-19 13:10:00,75.99,76.06,75.98,75.99,59121.0,52.0962,52.1442,52.0893,52.0962,59121.0
2016-01-19 13:15:00,75.99,76.14,75.96,76.13,18721.0,52.0962,52.199,52.0756,52.1922,18721.0
2016-01-19 13:20:00,76.13,76.14,75.98,76.0,42911.0,52.1922,52.199,52.0893,52.1031,42911.0
2016-01-19 13:25:00,75.99,75.99,75.88,75.91,20855.0,52.0962,52.0962,52.0208,52.0414,20855.0
2016-01-19 13:30:00,75.91,75.97,75.88,75.97,36729.0,52.0414,52.0825,52.0208,52.0825,36729.0
2016-01-19 13:35:00,75.98,76.08,75.95,76.06,24397.0,52.0893,52.1579,52.0688,52.1442,24397.0
2016-01-19 13:40:00,76.06,76.07,75.92,75.93,32362.0,52.1442,52.151,52.0482,52.0551,32362.0
2016-01-19 13:45:00,75.93,76.06,75.93,76.03,40635.0,52.0551,52.1442,52.0551,52.1236,40635.0
2016-01-19 13:50:00,76.02,76.05,75.92,75.93,18137.0,52.1168,52.1373,52.0482,52.0551,18137.0
2016-01-19 13:55:00,75.92,76.02,75.92,75.98,23726.0,52.0482,52.1168,52.0482,52.0893,23726.0
2016-01-19 14:00:00,75.98,76.07,75.95,76.07,23092.0,52.0893,52.151,52.0688,52.151,23092.0
2016-01-19 14:05:00,76.06,76.08,75.92,75.92,42173.0,52.1442,52.1579,52.0482,52.0482,42173.0
2016-01-19 14:10:00,75.92,75.94,75.76,75.78,57705.0,52.0482,52.0619,51.9385,51.9522,57705.0
2016-01-19 14:15:00,75.75,75.85,75.71,75.85,49466.0,51.9317,52.0002,51.9042,52.0002,49466.0
2016-01-19 14:20:00,75.87,75.95,75.85,75.94,61098.0,52.0139,52.0688,52.0002,52.0619,61098.0
2016-01-19 14:25:00,75.94,75.97,75.87,75.96,34548.0,52.0619,52.0825,52.0139,52.0756,34548.0
2016-01-19 14:30:00,75.96,75.98,75.91,75.92,254185.0,52.0756,52.0893,52.0414,52.0482,254185.0
2016-01-19 14:35:00,75.93,75.94,75.87,75.92,38917.0,52.0551,52.0619,52.0139,52.0482,38917.0
2016-01-19 14:40:00,75.91,75.94,75.76,75.78,41505.0,52.0414,52.0619,51.9385,51.9522,41505.0
2016-01-19 14:45:00,75.77,75.9,75.77,75.82,33775.0,51.9454,52.0345,51.9454,51.9797,33775.0
2016-01-19 14:50:00,75.82,75.9,75.78,75.89,41417.0,51.9797,52.0345,51.9522,52.0276,41417.0
2016-01-19 14:55:00,75.89,75.89,75.75,75.79,36908.0,52.0276,52.0276,51.9317,51.9591,36908.0
2016-01-19 15:00:00,75.79,75.98,75.77,75.98,27588.0,51.9591,52.0893,51.9454,52.0893,27588.0
2016-01-19 15:05:00,75.98,75.98,75.89,75.9,58146.0,52.0893,52.0893,52.0276,52.0345,58146.0
2016-01-19 15:10:00,75.91,75.95,75.85,75.88,28829.0,52.0414,52.0688,52.0002,52.0208,28829.0
2016-01-19 15:15:00,75.88,75.93,75.81,75.84,57397.0,52.0208,52.0551,51.9728,51.9934,57397.0
2016-01-19 15:20:00,75.83,75.98,75.8,75.91,58586.0,51.9865,52.0893,51.9659,52.0414,58586.0
2016-01-19 15:25:00,75.92,76.07,75.92,76.05,63061.0,52.0482,52.151,52.0482,52.1373,63061.0
2016-01-19 15:30:00,76.05,76.2,76.04,76.08,72422.0,52.1373,52.2402,52.1305,52.1579,72422.0
2016-01-19 15:35:00,76.08,76.16,76.01,76.07,56784.0,52.1579,52.2128,52.1099,52.151,56784.0
2016-01-19 15:40:00,76.08,76.19,76.04,76.17,79268.0,52.1579,52.2333,52.1305,52.2196,79268.0
2016-01-19 15:45:00,76.17,76.3,76.1,76.28,76496.0,52.2196,52.3087,52.1716,52.295,76496.0
2016-01-19 15:50:00,76.28,76.31,76.11,76.18,126642.0,52.295,52.3156,52.1785,52.2265,126642.0
2016-01-19 15:55:00,76.19,76.19,75.96,75.98,225655.0,52.2333,52.2333,52.0756,52.0893,225655.0
2016-01-20 09:30:00,75.1,75.3,74.93,75.17,212666.0,51.4861,51.6232,51.3695,51.534,212666.0
2016-01-20 09:35:00,75.14,75.2,74.77,74.9,129162.0,51.5135,51.5546,51.2598,51.3489,129162.0
2016-01-20 09:40:00,74.9,74.93,74.72,74.8,129952.0,51.3489,51.3695,51.2255,51.2804,129952.0
2016-01-20 09:45:00,74.8,74.88,74.75,74.76,131184.0,51.2804,51.3352,51.2461,51.253,131184.0
2016-01-20 09:50:00,74.76,74.76,74.43,74.44,130875.0,51.253,51.253,51.0267,51.0336,130875.0
2016-01-20 09:55:00,74.44,74.44,74.18,74.19,161796.0,51.0336,51.0336,50.8553,50.8622,161796.0
2016-01-20 10:00:00,74.17,74.23,73.98,74.01,118451.0,50.8485,50.8896,50.7182,50.7388,118451.0
2016-01-20 10:05:00,74.02,74.1,73.92,74.01,148496.0,50.7456,50.8005,50.6771,50.7388,148496.0
2016-01-20 10:10:00,74.02,74.07,73.84,73.95,128864.0,50.7456,50.7799,50.6222,50.6976,128864.0
2016-01-20 10:15:00,73.95,73.96,73.77,73.84,70149.0,50.6976,50.7045,50.5742,50.6222,70149.0
2016-01-20 10:20:00,73.84,73.92,73.77,73.85,56631.0,50.6222,50.6771,50.5742,50.6291,56631.0
2016-01-20 10:25:00,73.85,73.9,73.62,73.68,84073.0,50.6291,50.6634,50.4714,50.5125,84073.0
2016-01-20 10:30:00,73.68,73.72,73.49,73.52,112741.0,50.5125,50.54,50.3823,50.4029,112741.0
2016-01-20 10:35:00,73.5,73.51,73.29,73.37,81796.0,50.3891,50.396,50.2452,50.3,81796.0
2016-01-20 10:40:00,73.37,73.37,73.23,73.28,114332.0,50.3,50.3,50.204,50.2383,114332.0
2016-01-20 10:45:00,73.29,73.29,73.19,73.27,249134.0,50.2452,50.2452,50.1766,50.2315,249134.0
2016-01-20 10:50:00,73.27,73.32,73.17,73.17,86129.0,50.2315,50.2657,50.1629,50.1629,86129.0
2016-01-20 10:55:00,73.16,73.18,72.92,72.92,113529.0,50.1561,50.1698,49.9915,49.9915,113529.0
2016-01-20 11:00:00,72.93,72.99,72.91,72.96,77510.0,49.9984,50.0395,49.9847,50.0189,77510.0
2016-01-20 11:05:00,72.96,72.97,72.81,72.84,97967.0,50.0189,50.0258,49.9161,49.9367,97967.0
2016-01-20 11:10:00,72.83,73.04,72.83,73.03,98083.0,49.9298,50.0738,49.9298,50.0669,98083.0
2016-01-20 11:15:00,73.03,73.25,72.99,73.25,100059.0,50.0669,50.2178,50.0395,50.2178,100059.0
2016-01-20 11:20:00,73.25,73.44,73.22,73.26,64206.0,50.2178,50.348,50.1972,50.2246,64206.0
2016-01-20 11:25:00,73.24,73.26,73.09,73.2,114528.0,50.2109,50.2246,50.1081,50.1835,114528.0
2016-01-20 11:30:00,73.2,73.34,73.2,73.28,122644.0,50.1835,50.2795,50.1835,50.2383,122644.0
2016-01-20 11:35:00,73.27,73.36,73.2,73.21,65642.0,50.2315,50.2932,50.1835,50.1903,65642.0
2016-01-20 11:40:00,73.2,73.22,73.11,73.15,54316.0,50.1835,50.1972,50.1218,50.1492,54316.0
2016-01-20 11:45:00,73.15,73.2,73.04,73.04,52793.0,50.1492,50.1835,50.0738,50.0738,52793.0
2016-01-20 11:50:00,73.05,73.11,73.01,73.07,79940.0,50.0806,50.1218,50.0532,50.0944,79940.0
2016-01-20 11:55:00,73.07,73.19,73.06,73.11,54745.0,50.0944,50.1766,50.0875,50.1218,54745.0
2016-01-20 12:00:00,73.12,73.21,73.06,73.07,76122.0,50.1286,50.1903,50.0875,50.0944,76122.0
2016-01-20 12:05:00,73.06,73.08,72.92,72.98,50340.0,50.0875,50.1012,49.9915,50.0326,50340.0
2016-01-20 12:10:00,72.97,72.98,72.87,72.88,84362.0,50.0258,50.0326,49.9572,49.9641,84362.0
2016-01-20 12:15:00,72.87,72.87,72.72,72.76,49350.0,49.9572,49.9572,49.8544,49.8818,49350.0
2016-01-20 12:20:00,72.76,72.76,72.53,72.59,72026.0,49.8818,49.8818,49.7241,49.7653,72026.0
2016-01-20 12:25:00,72.6,72.66,72.54,72.57,46287.0,49.7721,49.8133,49.731,49.7516,46287.0
2016-01-20 12:30:00,72.57,72.7,72.56,72.6,41221.0,49.7516,49.8407,49.7447,49.7721,41221.0
2016-01-20 12:35:00,72.61,72.66,72.47,72.51,44435.0,49.779,49.8133,49.683,49.7104,44435.0
2016-01-20 12:40:00,72.51,72.55,72.41,72.41,44172.0,49.7104,49.7379,49.6419,49.6419,44172.0
2016-01-20 12:45:00,72.41,72.43,72.33,72.4,53428.0,49.6419,49.6556,49.587,49.635,53428.0
2016-01-20 12:50:00,72.4,72.53,72.34,72.51,84981.0,49.635,49.7241,49.5939,49.7104,84981.0
2016-01-20 12:55:00,72.5,72.75,72.5,72.74,73017.0,49.7036,49.875,49.7036,49.8681,73017.0
2016-01-20 13:00:00,72.75,72.81,72.66,72.76,49602.0,49.875,49.9161,49.8133,49.8818,49602.0
2016-01-20 13:05:00,72.77,72.82,72.71,72.78,44387.0,49.8887,49.923,49.8475,49.8955,44387.0
2016-01-20 13:10:00,72.79,72.82,72.72,72.74,33342.0,49.9024,49.923,49.8544,49.8681,33342.0
2016-01-20 13:15:00,72.75,72.76,72.57,72.6,66624.0,49.875,49.8818,49.7516,49.7721,66624.0
2016-01-20 13:20:00,72.59,72.75,72.59,72.73,38524.0,49.7653,49.875,49.7653,49.8613,38524.0
2016-01-20 13:25:00,72.72,72.72,72.58,72.72,46123.0,49.8544,49.8544,49.7584,49.8544,46123.0
2016-01-20 13:30:00,72.7,72.84,72.69,72.74,46021.0,49.8407,49.9367,49.8338,49.8681,46021.0
2016-01-20 13:35:00,72.74,72.88,72.7,72.86,102604.0,49.8681,49.9641,49.8407,49.9504,102604.0
2016-01-20 13:40:00,72.86,73.18,72.79,73.18,220230.0,49.9504,50.1698,49.9024,50.1698,220230.0
2016-01-20 13:45:00,73.2,73.34,73.13,73.25,157160.0,50.1835,50.2795,50.1355,50.2178,157160.0
2016-01-20 13:50:00,73.24,73.39,73.2,73.38,75306.0,50.2109,50.3137,50.1835,50.3069,75306.0
2016-01-20 13:55:00,73.38,73.39,73.27,73.35,75519.0,50.3069,50.3137,50.2315,50.2863,75519.0
2016-01-20 14:00:00,73.36,73.37,73.15,73.19,65840.0,50.2932,50.3,50.1492,50.1766,65840.0
2016-01-20 14:05:00,73.21,73.3,73.16,73.29,76508.0,50.1903,50.252,50.1561,50.2452,76508.0
2016-01-20 14:10:00,73.28,73.47,73.27,73.36,82770.0,50.2383,50.3686,50.2315,50.2932,82770.0
2016-01-20 14:15:00,73.36,73.51,73.31,73.46,89315.0,50.2932,50.396,50.2589,50.3617,89315.0
2016-01-20 14:20:00,73.46,73.5,73.36,73.42,52783.0,50.3617,50.3891,50.2932,50.3343,52783.0
2016-01-20 14:25:00,73.43,73.51,73.39,73.5,97486.0,50.3412,50.396,50.3137,50.3891,97486.0
2016-01-20 14:30:00,73.5,73.53,73.33,73.44,56159.0,50.3891,50.4097,50.2726,50.348,56159.0
2016-01-20 14:35:00,73.44,73.57,73.39,73.57,41113.0,50.348,50.4371,50.3137,50.4371,41113.0
2016-01-20 14:40:00,73.56,73.58,73.46,73.53,36735.0,50.4303,50.444,50.3617,50.4097,36735.0
2016-01-20 14:45:00,73.53,73.57,73.44,73.56,43089.0,50.4097,50.4371,50.348,50.4303,43089.0
2016-01-20 14:50:00,73.55,73.75,73.53,73.73,38436.0,50.4234,50.5605,50.4097,50.5468,38436.0
2016-01-20 14:55:00,73.72,73.78,73.63,73.64,36528.0,50.54,50.5811,50.4783,50.4851,36528.0
2016-01-20 15:00:00,73.65,73.85,73.61,73.85,52564.0,50.492,50.6291,50.4646,50.6291,52564.0
2016-01-20 15:05:00,73.84,73.96,73.82,73.95,65962.0,50.6222,50.7045,50.6085,50.6976,65962.0
2016-01-20 15:10:00,73.96,74.02,73.9,73.97,72705.0,50.7045,50.7456,50.6634,50.7114,72705.0
2016-01-20 15:15:00,73.97,74.34,73.97,74.26,363281.0,50.7114,50.965,50.7114,50.9102,363281.0
2016-01-20 15:20:00,74.26,74.68,74.26,74.68,322575.0,50.9102,51.1981,50.9102,51.1981,322575.0
2016-01-20 15:25:00,74.68,74.8,74.57,74.78,133829.0,51.1981,51.2804,51.1227,51.2667,133829.0
2016-01-20 15:30:00,74.78,74.94,74.67,74.68,126333.0,51.2667,51.3764,51.1913,51.1981,126333.0
2016-01-20 15:35:00,74.67,74.75,74.54,74.74,638221.0,51.1913,51.2461,51.1021,51.2392,638221.0
2016-01-20 15:40:00,74.74,74.74,74.5,74.54,74004.0,51.2392,51.2392,51.0747,51.1021,74004.0
2016-01-20 15:45:00,74.53,74.53,74.08,74.22,181056.0,51.0953,51.0953,50.7868,50.8828,181056.0
2016-01-20 15:50:00,74.23,74.24,74.12,74.18,116672.0,50.8896,50.8965,50.8142,50.8553,116672.0
2016-01-20 15:55:00,74.18,74.19,73.88,73.89,577999.0,50.8553,50.8622,50.6497,50.6565,577999.0
2016-01-21 09:30:00,74.28,74.52,74.05,74.46,88632.0,50.9239,51.0884,50.7662,51.0473,88632.0
2016-01-21 09:35:00,74.46,74.64,74.23,74.25,113905.0,51.0473,51.1707,50.8896,50.9033,113905.0
2016-01-21 09:40:00,74.26,74.29,73.88,73.98,88204.0,50.9102,50.9307,50.6497,50.7182,88204.0
2016-01-21 09:45:00,73.96,74.0,73.77,73.83,70017.0,50.7045,50.7319,50.5742,50.6154,70017.0
2016-01-21 09:50:00,73.84,73.95,73.68,73.73,369865.0,50.6222,50.6976,50.5125,50.5468,369865.0
2016-01-21 09:55:00,73.73,73.84,73.71,73.75,90330.0,50.5468,50.6222,50.5331,50.5605,90330.0
2016-01-21 10:00:00,73.76,74.06,73.74,74.05,93349.0,50.5674,50.7731,50.5537,50.7662,93349.0
2016-01-21 10:05:00,74.05,74.07,73.82,73.94,93903.0,50.7662,50.7799,50.6085,50.6908,93903.0
2016-01-21 10:10:00,73.94,74.15,73.93,74.05,91298.0,50.6908,50.8348,50.6839,50.7662,91298.0
2016-01-21 10:15:00,74.05,74.19,74.04,74.17,70071.0,50.7662,50.8622,50.7593,50.8485,70071.0
2016-01-21 10:20:00,74.17,74.31,74.07,74.1,68851.0,50.8485,50.9445,50.7799,50.8005,68851.0
2016-01-21 10:25:00,74.09,74.31,74.09,74.31,76058.0,50.7936,50.9445,50.7936,50.9445,76058.0
2016-01-21 10:30:00,74.33,74.48,74.24,74.47,82052.0,50.9582,51.061,50.8965,51.0541,82052.0
2016-01-21 10:35:00,74.47,74.5,74.34,74.36,71925.0,51.0541,51.0747,50.965,50.9787,71925.0
2016-01-21 10:40:00,74.36,74.43,74.3,74.36,52018.0,50.9787,51.0267,50.9376,50.9787,52018.0
2016-01-21 10:45:00,74.35,74.55,74.29,74.49,70090.0,50.9719,51.109,50.9307,51.0679,70090.0
2016-01-21 10:50:00,74.51,74.58,74.46,74.53,54355.0,51.0816,51.1296,51.0473,51.0953,54355.0
2016-01-21 10:55:00,74.53,74.63,74.45,74.48,49048.0,51.0953,51.1638,51.0404,51.061,49048.0
2016-01-21 11:00:00,74.49,74.67,74.33,74.66,115446.0,51.0679,51.1913,50.9582,51.1844,115446.0
2016-01-21 11:05:00,74.66,74.78,74.61,74.67,66786.0,51.1844,51.2667,51.1501,51.1913,66786.0
2016-01-21 11:10:00,74.67,74.69,74.57,74.59,59658.0,51.1913,51.205,51.1227,51.1364,59658.0
2016-01-21 11:15:00,74.6,74.6,74.4,74.51,50319.0,51.1433,51.1433,51.0062,51.0816,50319.0
2016-01-21 11:20:00,74.51,74.54,74.44,74.5,45642.0,51.0816,51.1021,51.0336,51.0747,45642.0
2016-01-21 11:25:00,74.49,74.59,74.42,74.48,50538.0,51.0679,51.1364,51.0199,51.061,50538.0
2016-01-21 11:30:00,74.49,74.68,74.49,74.63,34299.0,51.0679,51.1981,51.0679,51.1638,34299.0
2016-01-21 11:35:00,74.64,74.76,74.61,74.68,44511.0,51.1707,51.253,51.1501,51.1981,44511.0
2016-01-21 11:40:00,74.7,74.71,74.44,74.47,72371.0,51.2118,51.2187,51.0336,51.0541,72371.0
2016-01-21 11:45:00,74.47,74.78,74.46,74.78,53172.0,51.0541,51.2667,51.0473,51.2667,53172.0
2016-01-21 11:50:00,74.77,74.82,74.71,74.78,51447.0,51.2598,51.2941,51.2187,51.2667,51447.0
2016-01-21 11:55:00,74.77,74.99,74.77,74.95,53486.0,51.2598,51.4106,51.2598,51.3832,53486.0
2016-01-21 12:00:00,74.95,75.14,74.95,75.11,52282.0,51.3832,51.5135,51.3832,51.4929,52282.0
2016-01-21 12:05:00,75.1,75.22,75.05,75.14,412678.0,51.4861,51.5683,51.4518,51.5135,412678.0
2016-01-21 12:10:00,75.13,75.17,75.05,75.11,59895.0,51.5066,51.534,51.4518,51.4929,59895.0
2016-01-21 12:15:00,75.12,75.31,75.12,75.18,196622.0,51.4998,51.63,51.4998,51.5409,196622.0
2016-01-21 12:20:00,75.18,75.2,75.05,75.09,57109.0,51.5409,51.5546,51.4518,51.4792,57109.0
2016-01-21 12:25:00,75.09,75.23,75.09,75.19,44263.0,51.4792,51.5752,51.4792,51.5478,44263.0
2016-01-21 12:30:00,75.2,75.26,75.14,75.18,50735.0,51.5546,51.5957,51.5135,51.5409,50735.0
2016-01-21 12:35:00,75.19,75.33,75.18,75.32,56854.0,51.5478,51.6437,51.5409,51.6369,56854.0
2016-01-21 12:40:00,75.32,75.39,75.29,75.31,47474.0,51.6369,51.6849,51.6163,51.63,47474.0
2016-01-21 12:45:00,75.3,75.3,75.2,75.22,23820.0,51.6232,51.6232,51.5546,51.5683,23820.0
2016-01-21 12:50:00,75.22,75.24,75.13,75.13,39001.0,51.5683,51.582,51.5066,51.5066,39001.0
2016-01-21 12:55:00,75.13,75.13,75.03,75.09,45119.0,51.5066,51.5066,51.4381,51.4792,45119.0
2016-01-21 13:00:00,75.08,75.11,74.95,74.97,38789.0,51.4723,51.4929,51.3832,51.3969,38789.0
2016-01-21 13:05:00,74.98,75.04,74.95,75.02,18852.0,51.4038,51.4449,51.3832,51.4312,18852.0
2016-01-21 13:10:00,75.02,75.03,74.81,74.81,25919.0,51.4312,51.4381,51.2872,51.2872,25919.0
2016-01-21 13:15:00,74.81,74.9,74.78,74.79,25108.0,51.2872,51.3489,51.2667,51.2735,25108.0
2016-01-21 13:20:00,74.77,74.77,74.53,74.64,55886.0,51.2598,51.2598,51.0953,51.1707,55886.0
2016-01-21 13:25:00,74.64,74.66,74.51,74.52,31748.0,51.1707,51.1844,51.0816,51.0884,31748.0
2016-01-21 13:30:00,74.53,74.62,74.33,74.36,67548.0,51.0953,51.157,50.9582,50.9787,67548.0
2016-01-21 13:35:00,74.37,74.52,74.28,74.52,68194.0,50.9856,51.0884,50.9239,51.0884,68194.0
2016-01-21 13:40:00,74.54,74.69,74.52,74.58,88692.0,51.1021,51.205,51.0884,51.1296,88692.0
2016-01-21 13:45:00,74.57,74.69,74.56,74.65,113002.0,51.1227,51.205,51.1158,51.1775,113002.0
2016-01-21 13:50:00,74.65,74.65,74.45,74.51,84421.0,51.1775,51.1775,51.0404,51.0816,84421.0
2016-01-21 13:55:00,74.51,74.61,74.46,74.53,47783.0,51.0816,51.1501,51.0473,51.0953,47783.0
2016-01-21 14:00:00,74.55,74.6,74.36,74.45,52844.0,51.109,51.1433,50.9787,51.0404,52844.0
2016-01-21 14:05:00,74.44,74.45,74.32,74.34,49492.0,51.0336,51.0404,50.9513,50.965,49492.0
2016-01-21 14:10:00,74.32,74.32,74.07,74.14,74996.0,50.9513,50.9513,50.7799,50.8279,74996.0
2016-01-21 14:15:00,74.15,74.17,74.02,74.03,55223.0,50.8348,50.8485,50.7456,50.7525,55223.0
2016-01-21 14:20:00,74.03,74.11,73.98,74.04,154447.0,50.7525,50.8073,50.7182,50.7593,154447.0
2016-01-21 14:25:00,74.03,74.1,73.9,74.1,49501.0,50.7525,50.8005,50.6634,50.8005,49501.0
2016-01-21 14:30:00,74.1,74.31,74.1,74.26,54024.0,50.8005,50.9445,50.8005,50.9102,54024.0
2016-01-21 14:35:00,74.27,74.48,74.27,74.45,54036.0,50.917,51.061,50.917,51.0404,54036.0
2016-01-21 14:40:00,74.43,74.59,74.43,74.56,49382.0,51.0267,51.1364,51.0267,51.1158,49382.0
2016-01-21 14:45:00,74.57,74.57,74.27,74.29,43742.0,51.1227,51.1227,50.917,50.9307,43742.0
2016-01-21 14:50:00,74.29,74.59,74.29,74.56,191356.0,50.9307,51.1364,50.9307,51.1158,191356.0
2016-01-21 14:55:00,74.56,74.71,74.56,74.56,51892.0,51.1158,51.2187,51.1158,51.1158,51892.0
2016-01-21 15:00:00,74.56,74.56,74.44,74.48,26272.0,51.1158,51.1158,51.0336,51.061,26272.0
2016-01-21 15:05:00,74.48,74.52,74.29,74.35,203272.0,51.061,51.0884,50.9307,50.9719,203272.0
2016-01-21 15:10:00,74.37,74.45,74.31,74.42,49685.0,50.9856,51.0404,50.9445,51.0199,49685.0
2016-01-21 15:15:00,74.41,74.44,74.29,74.42,67339.0,51.013,51.0336,50.9307,51.0199,67339.0
2016-01-21 15:20:00,74.42,74.48,74.32,74.47,59351.0,51.0199,51.061,50.9513,51.0541,59351.0
2016-01-21 15:25:00,74.46,74.51,74.45,74.5,95003.0,51.0473,51.0816,51.0404,51.0747,95003.0
2016-01-21 15:30:00,74.5,74.81,74.5,74.75,133086.0,51.0747,51.2872,51.0747,51.2461,133086.0
2016-01-21 15:35:00,74.76,74.76,74.61,74.69,69534.0,51.253,51.253,51.1501,51.205,69534.0
2016-01-21 15:40:00,74.67,74.77,74.6,74.69,81121.0,51.1913,51.2598,51.1433,51.205,81121.0
2016-01-21 15:45:00,74.69,74.7,74.56,74.56,89978.0,51.205,51.2118,51.1158,51.1158,89978.0
2016-01-21 15:50:00,74.55,74.59,74.45,74.49,71595.0,51.109,51.1364,51.0404,51.0679,71595.0
2016-01-21 15:55:00,74.49,74.49,74.33,74.34,84836.0,51.0679,51.0679,50.9582,50.965,84836.0
2016-01-22 09:30:00,75.06,75.37,74.94,75.26,67735.0,51.4586,51.6712,51.3764,51.5957,67735.0
2016-01-22 09:35:00,75.23,75.44,75.22,75.36,63676.0,51.5752,51.7191,51.5683,51.6643,63676.0
2016-01-22 09:40:00,75.36,75.56,75.36,75.55,50421.0,51.6643,51.8014,51.6643,51.7946,50421.0
2016-01-22 09:45:00,75.56,75.74,75.52,75.66,46341.0,51.8014,51.9248,51.774,51.87,46341.0
2016-01-22 09:50:00,75.67,75.88,75.67,75.84,79523.0,51.8768,52.0208,51.8768,51.9934,79523.0
2016-01-22 09:55:00,75.84,76.05,75.78,75.98,79920.0,51.9934,52.1373,51.9522,52.0893,79920.0
2016-01-22 10:00:00,75.98,76.04,75.93,76.04,380858.0,52.0893,52.1305,52.0551,52.1305,380858.0
2016-01-22 10:05:00,76.03,76.18,75.98,76.06,94773.0,52.1236,52.2265,52.0893,52.1442,94773.0
2016-01-22 10:10:00,76.06,76.15,75.98,75.98,73422.0,52.1442,52.2059,52.0893,52.0893,73422.0
2016-01-22 10:15:00,75.99,75.99,75.81,75.87,66088.0,52.0962,52.0962,51.9728,52.0139,66088.0
2016-01-22 10:20:00,75.85,75.92,75.8,75.89,74850.0,52.0002,52.0482,51.9659,52.0276,74850.0
2016-01-22 10:25:00,75.89,76.03,75.89,75.94,113065.0,52.0276,52.1236,52.0276,52.0619,113065.0
2016-01-22 10:30:00,75.95,75.97,75.79,75.79,48262.0,52.0688,52.0825,51.9591,51.9591,48262.0
2016-01-22 10:35:00,75.78,75.92,75.73,75.83,69456.0,51.9522,52.0482,51.918,51.9865,69456.0
2016-01-22 10:40:00,75.83,75.84,75.67,75.69,41082.0,51.9865,51.9934,51.8768,51.8905,41082.0
2016-01-22 10:45:00,75.7,75.86,75.69,75.79,71121.0,51.8974,52.0071,51.8905,51.9591,71121.0
2016-01-22 10:50:00,75.8,75.9,75.79,75.79,36580.0,51.9659,52.0345,51.9591,51.9591,36580.0
2016-01-22 10:55:00,75.79,75.8,75.67,75.67,20657.0,51.9591,51.9659,51.8768,51.8768,20657.0
2016-01-22 11:00:00,75.66,75.91,75.66,75.89,32856.0,51.87,52.0414,51.87,52.0276,32856.0
2016-01-22 11:05:00,75.89,75.98,75.86,75.91,44129.0,52.0276,52.0893,52.0071,52.0414,44129.0
2016-01-22 11:10:00,75.91,75.94,75.84,75.92,34517.0,52.0414,52.0619,51.9934,52.0482,34517.0
2016-01-22 11:15:00,75.91,76.09,75.85,76.08,34960.0,52.0414,52.1648,52.0002,52.1579,34960.0
2016-01-22 11:20:00,76.07,76.12,75.94,75.97,43798.0,52.151,52.1853,52.0619,52.0825,43798.0
2016-01-22 11:25:00,75.95,76.06,75.88,76.04,29779.0,52.0688,52.1442,52.0208,52.1305,29779.0
2016-01-22 11:30:00,76.04,76.05,75.89,75.93,39944.0,52.1305,52.1373,52.0276,52.0551,39944.0
2016-01-22 11:35:00,75.93,75.96,75.87,75.89,26270.0,52.0551,52.0756,52.0139,52.0276,26270.0
2016-01-22 11:40:00,75.9,75.99,75.89,75.94,18610.0,52.0345,52.0962,52.0276,52.0619,18610.0
2016-01-22 11:45:00,75.95,76.01,75.74,75.81,36174.0,52.0688,52.1099,51.9248,51.9728,36174.0
2016-01-22 11:50:00,75.82,75.96,75.8,75.92,21617.0,51.9797,52.0756,51.9659,52.0482,21617.0
2016-01-22 11:55:00,75.9,75.9,75.79,75.84,25209.0,52.0345,52.0345,51.9591,51.9934,25209.0
2016-01-22 12:00:00,75.84,75.97,75.84,75.93,20436.0,51.9934,52.0825,51.9934,52.0551,20436.0
2016-01-22 12:05:00,75.92,76.03,75.92,76.02,25395.0,52.0482,52.1236,52.0482,52.1168,25395.0
2016-01-22 12:10:00,76.01,76.04,75.87,75.95,26496.0,52.1099,52.1305,52.0139,52.0688,26496.0
2016-01-22 12:15:00,75.94,75.96,75.81,75.81,30419.0,52.0619,52.0756,51.9728,51.9728,30419.0
2016-01-22 12:20:00,75.81,75.9,75.8,75.85,34093.0,51.9728,52.0345,51.9659,52.0002,34093.0
2016-01-22 12:25:00,75.85,75.92,75.75,75.81,20295.0,52.0002,52.0482,51.9317,51.9728,20295.0
2016-01-22 12:30:00,75.8,75.81,75.73,75.77,31311.0,51.9659,51.9728,51.918,51.9454,31311.0
2016-01-22 12:35:00,75.76,75.91,75.72,75.9,44519.0,51.9385,52.0414,51.9111,52.0345,44519.0
2016-01-22 12:40:00,75.92,75.93,75.78,75.79,21036.0,52.0482,52.0551,51.9522,51.9591,21036.0
2016-01-22 12:45:00,75.79,75.81,75.71,75.8,14822.0,51.9591,51.9728,51.9042,51.9659,14822.0
2016-01-22 12:50:00,75.81,75.91,75.8,75.9,47969.0,51.9728,52.0414,51.9659,52.0345,47969.0
2016-01-22 12:55:00,75.89,76.01,75.89,76.0,80096.0,52.0276,52.1099,52.0276,52.1031,80096.0
2016-01-22 13:00:00,76.0,76.03,75.94,75.97,25461.0,52.1031,52.1236,52.0619,52.0825,25461.0
2016-01-22 13:05:00,75.97,76.04,75.96,75.97,32217.0,52.0825,52.1305,52.0756,52.0825,32217.0
2016-01-22 13:10:00,75.98,76.05,75.96,76.05,28021.0,52.0893,52.1373,52.0756,52.1373,28021.0
2016-01-22 13:15:00,76.05,76.13,76.02,76.13,30290.0,52.1373,52.1922,52.1168,52.1922,30290.0
2016-01-22 13:20:00,76.14,76.28,76.14,76.26,37493.0,52.199,52.295,52.199,52.2813,37493.0
2016-01-22 13:25:00,76.26,76.31,76.23,76.26,29590.0,52.2813,52.3156,52.2607,52.2813,29590.0
2016-01-22 13:30:00,76.27,76.3,76.23,76.26,13882.0,52.2882,52.3087,52.2607,52.2813,13882.0
2016-01-22 13:35:00,76.26,76.34,76.26,76.31,31322.0,52.2813,52.3362,52.2813,52.3156,31322.0
2016-01-22 13:40:00,76.32,76.4,76.32,76.39,40509.0,52.3224,52.3773,52.3224,52.3704,40509.0
2016-01-22 13:45:00,76.39,76.46,76.33,76.45,54540.0,52.3704,52.4184,52.3293,52.4116,54540.0
2016-01-22 13:50:00,76.45,76.48,76.4,76.44,26673.0,52.4116,52.4321,52.3773,52.4047,26673.0
2016-01-22 13:55:00,76.43,76.46,76.43,76.46,18139.0,52.3979,52.4184,52.3979,52.4184,18139.0
2016-01-22 14:00:00,76.46,76.64,76.45,76.63,33048.0,52.4184,52.5418,52.4116,52.535,33048.0
2016-01-22 14:05:00,76.62,76.7,76.62,76.67,242805.0,52.5281,52.583,52.5281,52.5624,242805.0
2016-01-22 14:10:00,76.68,76.7,76.65,76.68,33990.0,52.5692,52.583,52.5487,52.5692,33990.0
2016-01-22 14:15:00,76.68,76.68,76.6,76.6,63549.0,52.5692,52.5692,52.5144,52.5144,63549.0
2016-01-22 14:20:00,76.59,76.6,76.41,76.44,42507.0,52.5075,52.5144,52.3841,52.4047,42507.0
2016-01-22 14:25:00,76.45,76.51,76.35,76.35,106772.0,52.4116,52.4527,52.343,52.343,106772.0
2016-01-22 14:30:00,76.35,76.36,76.24,76.25,94200.0,52.343,52.3499,52.2676,52.2745,94200.0
2016-01-22 14:35:00,76.24,76.27,76.13,76.16,48079.0,52.2676,52.2882,52.1922,52.2128,48079.0
2016-01-22 14:40:00,76.15,76.19,76.09,76.13,56837.0,52.2059,52.2333,52.1648,52.1922,56837.0
2016-01-22 14:45:00,76.13,76.32,76.11,76.29,30795.0,52.1922,52.3224,52.1785,52.3019,30795.0
2016-01-22 14:50:00,76.31,76.37,76.26,76.36,25421.0,52.3156,52.3567,52.2813,52.3499,25421.0
2016-01-22 14:55:00,76.36,76.38,76.29,76.37,35619.0,52.3499,52.3636,52.3019,52.3567,35619.0
2016-01-22 15:00:00,76.37,76.4,76.28,76.3,26349.0,52.3567,52.3773,52.295,52.3087,26349.0
2016-01-22 15:05:00,76.29,76.3,76.16,76.19,39482.0,52.3019,52.3087,52.2128,52.2333,39482.0
2016-01-22 15:10:00,76.19,76.19,76.14,76.19,33377.0,52.2333,52.2333,52.199,52.2333,33377.0
2016-01-22 15:15:00,76.19,76.29,76.18,76.2,29972.0,52.2333,52.3019,52.2265,52.2402,29972.0
2016-01-22 15:20:00,76.2,76.25,76.18,76.19,31709.0,52.2402,52.2745,52.2265,52.2333,31709.0
2016-01-22 15:25:00,76.19,76.24,76.14,76.21,37166.0,52.2333,52.2676,52.199,52.247,37166.0
2016-01-22 15:30:00,76.21,76.22,76.06,76.19,68796.0,52.247,52.2539,52.1442,52.2333,68796.0
2016-01-22 15:35:00,76.2,76.31,76.19,76.28,59174.0,52.2402,52.3156,52.2333,52.295,59174.0
2016-01-22 15:40:00,76.29,76.33,76.26,76.32,35467.0,52.3019,52.3293,52.2813,52.3224,35467.0
2016-01-22 15:45:00,76.33,76.44,76.33,76.43,55259.0,52.3293,52.4047,52.3293,52.3979,55259.0
2016-01-22 15:50:00,76.42,76.43,76.36,76.41,77619.0,52.391,52.3979,52.3499,52.3841,77619.0
2016-01-22 15:55:00,76.42,76.43,76.37,76.39,164797.0,52.391,52.3979,52.3567,52.3704,164797.0
2016-01-25 09:30:00,76.25,76.42,76.07,76.07,77219.0,52.2745,52.391,52.151,52.151,77219.0
2016-01-25 09:35:00,76.09,76.23,75.96,76.17,75556.0,52.1648,52.2607,52.0756,52.2196,75556.0
2016-01-25 09:40:00,76.16,76.19,75.82,75.91,46793.0,52.2128,52.2333,51.9797,52.0414,46793.0
2016-01-25 09:45:00,75.91,75.91,75.77,75.78,63998.0,52.0414,52.0414,51.9454,51.9522,63998.0
2016-01-25 09:50:00,75.8,76.01,75.73,75.95,81532.0,51.9659,52.1099,51.918,52.0688,81532.0
2016-01-25 09:55:00,75.95,77.07,75.91,77.07,334885.0,52.0688,52.8366,52.0414,52.8366,334885.0
2016-01-25 10:00:00,77.04,77.05,76.4,76.49,213480.0,52.816,52.8229,52.3773,52.439,213480.0
2016-01-25 10:05:00,76.48,76.5,76.38,76.44,206454.0,52.4321,52.4458,52.3636,52.4047,206454.0
2016-01-25 10:10:00,76.44,76.44,76.09,76.16,110127.0,52.4047,52.4047,52.1648,52.2128,110127.0
2016-01-25 10:15:00,76.16,76.25,76.12,76.15,61371.0,52.2128,52.2745,52.1853,52.2059,61371.0
2016-01-25 10:20:00,76.14,76.18,76.06,76.18,46420.0,52.199,52.2265,52.1442,52.2265,46420.0
2016-01-25 10:25:00,76.2,76.2,76.0,76.03,43978.0,52.2402,52.2402,52.1031,52.1236,43978.0
2016-01-25 10:30:00,76.03,76.13,75.94,76.02,40863.0,52.1236,52.1922,52.0619,52.1168,40863.0
2016-01-25 10:35:00,76.01,76.01,75.86,75.96,49607.0,52.1099,52.1099,52.0071,52.0756,49607.0
2016-01-25 10:40:00,75.96,75.96,75.8,75.85,48312.0,52.0756,52.0756,51.9659,52.0002,48312.0
2016-01-25 10:45:00,75.83,75.95,75.77,75.94,34758.0,51.9865,52.0688,51.9454,52.0619,34758.0
2016-01-25 10:50:00,75.93,75.95,75.84,75.9,75620.0,52.0551,52.0688,51.9934,52.0345,75620.0
2016-01-25 10:55:00,75.9,76.09,75.88,76.01,58133.0,52.0345,52.1648,52.0208,52.1099,58133.0
2016-01-25 11:00:00,76.0,76.07,75.91,76.07,36581.0,52.1031,52.151,52.0414,52.151,36581.0
2016-01-25 11:05:00,76.07,76.09,75.81,75.88,38909.0,52.151,52.1648,51.9728,52.0208,38909.0
2016-01-25 11:10:00,75.87,75.93,75.84,75.89,26049.0,52.0139,52.0551,51.9934,52.0276,26049.0
2016-01-25 11:15:00,75.89,76.14,75.89,76.14,48162.0,52.0276,52.199,52.0276,52.199,48162.0
2016-01-25 11:20:00,76.13,76.23,76.12,76.15,36954.0,52.1922,52.2607,52.1853,52.2059,36954.0
2016-01-25 11:25:00,76.16,76.23,76.08,76.2,44332.0,52.2128,52.2607,52.1579,52.2402,44332.0
2016-01-25 11:30:00,76.2,76.26,76.07,76.26,35099.0,52.2402,52.2813,52.151,52.2813,35099.0
2016-01-25 11:35:00,76.25,76.26,76.1,76.16,22552.0,52.2745,52.2813,52.1716,52.2128,22552.0
2016-01-25 11:40:00,76.15,76.23,76.09,76.09,32875.0,52.2059,52.2607,52.1648,52.1648,32875.0
2016-01-25 11:45:00,76.1,76.32,76.08,76.23,45496.0,52.1716,52.3224,52.1579,52.2607,45496.0
2016-01-25 11:50:00,76.24,76.38,76.21,76.22,49872.0,52.2676,52.3636,52.247,52.2539,49872.0
2016-01-25 11:55:00,76.23,76.23,76.1,76.1,41935.0,52.2607,52.2607,52.1716,52.1716,41935.0
2016-01-25 12:00:00,76.1,76.26,76.09,76.19,41861.0,52.1716,52.2813,52.1648,52.2333,41861.0
2016-01-25 12:05:00,76.2,76.2,76.07,76.07,28528.0,52.2402,52.2402,52.151,52.151,28528.0
2016-01-25 12:10:00,76.08,76.12,76.02,76.03,51457.0,52.1579,52.1853,52.1168,52.1236,51457.0
2016-01-25 12:15:00,76.03,76.25,76.03,76.21,49375.0,52.1236,52.2745,52.1236,52.247,49375.0
2016-01-25 12:20:00,76.21,76.22,76.12,76.18,34818.0,52.247,52.2539,52.1853,52.2265,34818.0
2016-01-25 12:25:00,76.18,76.25,76.13,76.15,33283.0,52.2265,52.2745,52.1922,52.2059,33283.0
2016-01-25 12:30:00,76.14,76.23,76.13,76.2,21787.0,52.199,52.2607,52.1922,52.2402,21787.0
2016-01-25 12:35:00,76.19,76.24,76.13,76.24,27545.0,52.2333,52.2676,52.1922,52.2676,27545.0
2016-01-25 12:40:00,76.25,76.27,76.15,76.18,29185.0,52.2745,52.2882,52.2059,52.2265,29185.0
2016-01-25 12:45:00,76.18,76.29,76.16,76.28,23331.0,52.2265,52.3019,52.2128,52.295,23331.0
2016-01-25 12:50:00,76.28,76.36,76.28,76.34,36570.0,52.295,52.3499,52.295,52.3362,36570.0
2016-01-25 12:55:00,76.32,76.5,76.32,76.46,36675.0,52.3224,52.4458,52.3224,52.4184,36675.0
2016-01-25 13:00:00,76.46,76.57,76.45,76.56,22559.0,52.4184,52.4938,52.4116,52.487,22559.0
2016-01-25 13:05:00,76.56,76.63,76.48,76.53,64152.0,52.487,52.535,52.4321,52.4664,64152.0
2016-01-25 13:10:00,76.54,76.56,76.46,76.54,29222.0,52.4733,52.487,52.4184,52.4733,29222.0
2016-01-25 13:15:00,76.53,76.65,76.52,76.64,41961.0,52.4664,52.5487,52.4596,52.5418,41961.0
2016-01-25 13:20:00,76.64,76.75,76.63,76.67,23394.0,52.5418,52.6172,52.535,52.5624,23394.0
2016-01-25 13:25:00,76.67,76.69,76.55,76.58,27607.0,52.5624,52.5761,52.4801,52.5007,27607.0
2016-01-25 13:30:00,76.57,76.67,76.54,76.61,29681.0,52.4938,52.5624,52.4733,52.5213,29681.0
2016-01-25 13:35:00,76.6,76.65,76.53,76.59,37304.0,52.5144,52.5487,52.4664,52.5075,37304.0
2016-01-25 13:40:00,76.59,76.62,76.56,76.56,31499.0,52.5075,52.5281,52.487,52.487,31499.0
2016-01-25 13:45:00,76.55,76.63,76.43,76.46,40481.0,52.4801,52.535,52.3979,52.4184,40481.0
2016-01-25 13:50:00,76.46,76.49,76.41,76.45,34232.0,52.4184,52.439,52.3841,52.4116,34232.0
2016-01-25 13:55:00,76.45,76.57,76.41,76.41,72595.0,52.4116,52.4938,52.3841,52.3841,72595.0
2016-01-25 14:00:00,76.4,76.5,76.32,76.48,57062.0,52.3773,52.4458,52.3224,52.4321,57062.0
2016-01-25 14:05:00,76.48,76.57,76.42,76.57,40617.0,52.4321,52.4938,52.391,52.4938,40617.0
2016-01-25 14:10:00,76.57,76.59,76.41,76.43,90443.0,52.4938,52.5075,52.3841,52.3979,90443.0
2016-01-25 14:15:00,76.42,76.42,76.29,76.3,37888.0,52.391,52.391,52.3019,52.3087,37888.0
2016-01-25 14:20:00,76.3,76.34,76.26,76.31,29296.0,52.3087,52.3362,52.2813,52.3156,29296.0
2016-01-25 14:25:00,76.31,76.42,76.24,76.42,37009.0,52.3156,52.391,52.2676,52.391,37009.0
2016-01-25 14:30:00,76.41,76.45,76.36,76.37,23789.0,52.3841,52.4116,52.3499,52.3567,23789.0
2016-01-25 14:35:00,76.38,76.42,76.32,76.34,39996.0,52.3636,52.391,52.3224,52.3362,39996.0
2016-01-25 14:40:00,76.33,76.35,76.21,76.21,27176.0,52.3293,52.343,52.247,52.247,27176.0
2016-01-25 14:45:00,76.21,76.3,76.17,76.18,32114.0,52.247,52.3087,52.2196,52.2265,32114.0
2016-01-25 14:50:00,76.17,76.18,76.1,76.13,35515.0,52.2196,52.2265,52.1716,52.1922,35515.0
2016-01-25 14:55:00,76.12,76.2,76.1,76.11,35851.0,52.1853,52.2402,52.1716,52.1785,35851.0
2016-01-25 15:00:00,76.11,76.2,76.08,76.12,55363.0,52.1785,52.2402,52.1579,52.1853,55363.0
2016-01-25 15:05:00,76.12,76.15,76.01,76.02,32175.0,52.1853,52.2059,52.1099,52.1168,32175.0
2016-01-25 15:10:00,76.01,76.02,75.89,75.89,69894.0,52.1099,52.1168,52.0276,52.0276,69894.0
2016-01-25 15:15:00,75.89,76.06,75.88,76.06,81326.0,52.0276,52.1442,52.0208,52.1442,81326.0
2016-01-25 15:20:00,76.04,76.04,75.87,75.88,61564.0,52.1305,52.1305,52.0139,52.0208,61564.0
2016-01-25 15:25:00,75.88,76.09,75.86,75.99,50740.0,52.0208,52.1648,52.0071,52.0962,50740.0
2016-01-25 15:30:00,75.99,76.05,75.94,75.95,50778.0,52.0962,52.1373,52.0619,52.0688,50778.0
2016-01-25 15:35:00,75.95,75.96,75.85,75.92,51349.0,52.0688,52.0756,52.0002,52.0482,51349.0
2016-01-25 15:40:00,75.92,75.98,75.86,75.91,55111.0,52.0482,52.0893,52.0071,52.0414,55111.0
2016-01-25 15:45:00,75.9,76.01,75.88,76.0,57257.0,52.0345,52.1099,52.0208,52.1031,57257.0
2016-01-25 15:50:00,75.99,76.01,75.9,75.96,58834.0,52.0962,52.1099,52.0345,52.0756,58834.0
2016-01-25 15:55:00,75.95,75.98,75.88,75.91,177110.0,52.0688,52.0893,52.0208,52.0414,177110.0
2016-01-26 09:30:00,76.28,76.95,76.13,76.92,88070.0,52.295,52.7543,52.1922,52.7338,88070.0
2016-01-26 09:35:00,76.94,76.99,76.65,76.65,92344.0,52.7475,52.7818,52.5487,52.5487,92344.0
2016-01-26 09:40:00,76.65,76.87,76.64,76.77,91776.0,52.5487,52.6995,52.5418,52.6309,91776.0
2016-01-26 09:45:00,76.77,76.78,76.26,76.32,104059.0,52.6309,52.6378,52.2813,52.3224,104059.0
2016-01-26 09:50:00,76.32,76.51,76.26,76.38,91761.0,52.3224,52.4527,52.2813,52.3636,91761.0
2016-01-26 09:55:00,76.39,76.63,76.38,76.52,160692.0,52.3704,52.535,52.3636,52.4596,160692.0
2016-01-26 10:00:00,76.5,76.82,76.5,76.82,93815.0,52.4458,52.6652,52.4458,52.6652,93815.0
2016-01-26 10:05:00,76.83,76.93,76.7,76.91,74079.0,52.6721,52.7406,52.583,52.7269,74079.0
2016-01-26 10:10:00,76.91,77.0,76.88,76.9,65971.0,52.7269,52.7886,52.7064,52.7201,65971.0
2016-01-26 10:15:00,76.91,77.02,76.9,76.99,44343.0,52.7269,52.8023,52.7201,52.7818,44343.0
2016-01-26 10:20:00,77.0,77.11,76.98,77.03,49305.0,52.7886,52.864,52.7749,52.8092,49305.0
2016-01-26 10:25:00,77.05,77.17,77.03,77.04,86650.0,52.8229,52.9052,52.8092,52.816,86650.0
2016-01-26 10:30:00,77.04,77.17,77.03,77.08,48289.0,52.816,52.9052,52.8092,52.8435,48289.0
2016-01-26 10:35:00,77.08,77.18,77.07,77.15,45184.0,52.8435,52.912,52.8366,52.8915,45184.0
2016-01-26 10:40:00,77.15,77.28,77.13,77.28,56945.0,52.8915,52.9806,52.8778,52.9806,56945.0
2016-01-26 10:45:00,77.29,77.3,77.1,77.13,42225.0,52.9874,52.9943,52.8572,52.8778,42225.0
2016-01-26 10:50:00,77.13,77.2,77.12,77.13,31657.0,52.8778,52.9257,52.8709,52.8778,31657.0
2016-01-26 10:55:00,77.13,77.16,76.99,77.1,56488.0,52.8778,52.8983,52.7818,52.8572,56488.0
2016-01-26 11:00:00,77.09,77.34,77.08,77.3,44070.0,52.8503,53.0217,52.8435,52.9943,44070.0
2016-01-26 11:05:00,77.31,77.32,77.18,77.19,45995.0,53.0012,53.008,52.912,52.9189,45995.0
2016-01-26 11:10:00,77.19,77.32,77.14,77.32,32828.0,52.9189,53.008,52.8846,53.008,32828.0
2016-01-26 11:15:00,77.31,77.4,77.22,77.38,37293.0,53.0012,53.0629,52.9395,53.0491,37293.0
2016-01-26 11:20:00,77.39,77.4,77.23,77.31,72706.0,53.056,53.0629,52.9463,53.0012,72706.0
2016-01-26 11:25:00,77.31,77.35,77.2,77.27,119508.0,53.0012,53.0286,52.9257,52.9737,119508.0
2016-01-26 11:30:00,77.28,77.28,77.06,77.1,33837.0,52.9806,52.9806,52.8298,52.8572,33837.0
2016-01-26 11:35:00,77.08,77.2,77.07,77.19,39205.0,52.8435,52.9257,52.8366,52.9189,39205.0
2016-01-26 11:40:00,77.19,77.2,77.08,77.11,14919.0,52.9189,52.9257,52.8435,52.864,14919.0
2016-01-26 11:45:00,77.11,77.19,77.1,77.14,29643.0,52.864,52.9189,52.8572,52.8846,29643.0
2016-01-26 11:50:00,77.14,77.32,77.13,77.3,26924.0,52.8846,53.008,52.8778,52.9943,26924.0
2016-01-26 11:55:00,77.29,77.29,77.16,77.18,15356.0,52.9874,52.9874,52.8983,52.912,15356.0
2016-01-26 12:00:00,77.19,77.35,77.19,77.34,30294.0,52.9189,53.0286,52.9189,53.0217,30294.0
2016-01-26 12:05:00,77.34,77.35,77.24,77.28,27257.0,53.0217,53.0286,52.9532,52.9806,27257.0
2016-01-26 12:10:00,77.29,77.44,77.22,77.41,35583.0,52.9874,53.0903,52.9395,53.0697,35583.0
2016-01-26 12:15:00,77.42,77.5,77.41,77.43,47294.0,53.0766,53.1314,53.0697,53.0834,47294.0
2016-01-26 12:20:00,77.44,77.5,77.36,77.42,39021.0,53.0903,53.1314,53.0354,53.0766,39021.0
2016-01-26 12:25:00,77.41,77.45,77.36,77.38,31337.0,53.0697,53.0971,53.0354,53.0491,31337.0
2016-01-26 12:30:00,77.39,77.48,77.37,77.47,32598.0,53.056,53.1177,53.0423,53.1108,32598.0
2016-01-26 12:35:00,77.47,77.47,77.38,77.39,24532.0,53.1108,53.1108,53.0491,53.056,24532.0
2016-01-26 12:40:00,77.39,77.41,77.31,77.37,35312.0,53.056,53.0697,53.0012,53.0423,35312.0
2016-01-26 12:45:00,77.36,77.37,77.21,77.25,36591.0,53.0354,53.0423,52.9326,52.96,36591.0
2016-01-26 12:50:00,77.26,77.32,77.25,77.28,24243.0,52.9669,53.008,52.96,52.9806,24243.0
2016-01-26 12:55:00,77.28,77.29,77.21,77.23,24320.0,52.9806,52.9874,52.9326,52.9463,24320.0
2016-01-26 13:00:00,77.23,77.27,77.21,77.25,16474.0,52.9463,52.9737,52.9326,52.96,16474.0
2016-01-26 13:05:00,77.23,77.24,77.15,77.21,32748.0,52.9463,52.9532,52.8915,52.9326,32748.0
2016-01-26 13:10:00,77.22,77.32,77.21,77.28,24439.0,52.9395,53.008,52.9326,52.9806,24439.0
2016-01-26 13:15:00,77.28,77.31,77.25,77.29,26128.0,52.9806,53.0012,52.96,52.9874,26128.0
2016-01-26 13:20:00,77.29,77.34,77.28,77.31,19942.0,52.9874,53.0217,52.9806,53.0012,19942.0
2016-01-26 13:25:00,77.3,77.32,77.21,77.21,21678.0,52.9943,53.008,52.9326,52.9326,21678.0
2016-01-26 13:30:00,77.22,77.23,77.14,77.14,23117.0,52.9395,52.9463,52.8846,52.8846,23117.0
2016-01-26 13:35:00,77.14,77.18,77.09,77.12,19118.0,52.8846,52.912,52.8503,52.8709,19118.0
2016-01-26 13:40:00,77.12,77.2,77.09,77.09,24495.0,52.8709,52.9257,52.8503,52.8503,24495.0
2016-01-26 13:45:00,77.1,77.19,77.1,77.18,10897.0,52.8572,52.9189,52.8572,52.912,10897.0
2016-01-26 13:50:00,77.18,77.23,77.14,77.15,22532.0,52.912,52.9463,52.8846,52.8915,22532.0
2016-01-26 13:55:00,77.15,77.19,77.08,77.08,16030.0,52.8915,52.9189,52.8435,52.8435,16030.0
2016-01-26 14:00:00,77.08,77.12,77.03,77.05,31281.0,52.8435,52.8709,52.8092,52.8229,31281.0
2016-01-26 14:05:00,77.04,77.16,77.03,77.14,23220.0,52.816,52.8983,52.8092,52.8846,23220.0
2016-01-26 14:10:00,77.15,77.15,77.03,77.05,23571.0,52.8915,52.8915,52.8092,52.8229,23571.0
2016-01-26 14:15:00,77.04,77.15,77.04,77.11,19529.0,52.816,52.8915,52.816,52.864,19529.0
2016-01-26 14:20:00,77.1,77.14,77.09,77.11,23257.0,52.8572,52.8846,52.8503,52.864,23257.0
2016-01-26 14:25:00,77.11,77.11,76.96,76.98,38408.0,52.864,52.864,52.7612,52.7749,38408.0
2016-01-26 14:30:00,76.98,77.08,76.97,76.99,18683.0,52.7749,52.8435,52.7681,52.7818,18683.0
2016-01-26 14:35:00,76.99,76.99,76.89,76.99,104424.0,52.7818,52.7818,52.7132,52.7818,104424.0
2016-01-26 14:40:00,76.99,77.15,76.93,77.14,285673.0,52.7818,52.8915,52.7406,52.8846,285673.0
2016-01-26 14:45:00,77.14,77.16,77.06,77.15,157629.0,52.8846,52.8983,52.8298,52.8915,157629.0
2016-01-26 14:50:00,77.15,77.3,77.13,77.3,37722.0,52.8915,52.9943,52.8778,52.9943,37722.0
2016-01-26 14:55:00,77.3,77.31,77.24,77.3,25582.0,52.9943,53.0012,52.9532,52.9943,25582.0
2016-01-26 15:00:00,77.29,77.35,77.21,77.23,40925.0,52.9874,53.0286,52.9326,52.9463,40925.0
2016-01-26 15:05:00,77.22,77.26,77.17,77.19,38164.0,52.9395,52.9669,52.9052,52.9189,38164.0
2016-01-26 15:10:00,77.19,77.32,77.15,77.32,35121.0,52.9189,53.008,52.8915,53.008,35121.0
2016-01-26 15:15:00,77.33,77.33,77.06,77.06,33539.0,53.0149,53.0149,52.8298,52.8298,33539.0
2016-01-26 15:20:00,77.05,77.21,77.05,77.19,45820.0,52.8229,52.9326,52.8229,52.9189,45820.0
2016-01-26 15:25:00,77.19,77.3,77.13,77.28,65626.0,52.9189,52.9943,52.8778,52.9806,65626.0
2016-01-26 15:30:00,77.29,77.29,77.22,77.27,47194.0,52.9874,52.9874,52.9395,52.9737,47194.0
2016-01-26 15:35:00,77.27,77.3,77.13,77.28,78448.0,52.9737,52.9943,52.8778,52.9806,78448.0
2016-01-26 15:40:00,77.29,77.44,77.28,77.42,83554.0,52.9874,53.0903,52.9806,53.0766,83554.0
2016-01-26 15:45:00,77.43,77.54,77.4,77.51,336369.0,53.0834,53.1588,53.0629,53.1383,336369.0
2016-01-26 15:50:00,77.51,77.52,77.44,77.47,61454.0,53.1383,53.1451,53.0903,53.1108,61454.0
2016-01-26 15:55:00,77.48,77.55,77.43,77.55,189687.0,53.1177,53.1657,53.0834,53.1657,189687.0
2016-01-27 09:30:00,77.42,77.42,76.65,76.69,119972.0,53.0766,53.0766,52.5487,52.5761,119972.0
2016-01-27 09:35:00,76.7,76.97,76.62,76.74,150713.0,52.583,52.7681,52.5281,52.6104,150713.0
2016-01-27 09:40:00,76.73,76.97,76.7,76.7,65952.0,52.6035,52.7681,52.583,52.583,65952.0
2016-01-27 09:45:00,76.7,76.92,76.68,76.77,79843.0,52.583,52.7338,52.5692,52.6309,79843.0
2016-01-27 09:50:00,76.77,76.83,76.63,76.77,74018.0,52.6309,52.6721,52.535,52.6309,74018.0
2016-01-27 09:55:00,76.77,76.8,76.58,76.73,38832.0,52.6309,52.6515,52.5007,52.6035,38832.0
2016-01-27 10:00:00,76.76,76.85,76.53,76.65,37529.0,52.6241,52.6858,52.4664,52.5487,37529.0
2016-01-27 10:05:00,76.63,76.7,76.55,76.69,45859.0,52.535,52.583,52.4801,52.5761,45859.0
2016-01-27 10:10:00,76.69,76.71,76.41,76.43,53774.0,52.5761,52.5898,52.3841,52.3979,53774.0
2016-01-27 10:15:00,76.42,76.55,76.37,76.51,44549.0,52.391,52.4801,52.3567,52.4527,44549.0
2016-01-27 10:20:00,76.52,76.62,76.51,76.57,45407.0,52.4596,52.5281,52.4527,52.4938,45407.0
2016-01-27 10:25:00,76.57,76.66,76.48,76.53,33297.0,52.4938,52.5555,52.4321,52.4664,33297.0
2016-01-27 10:30:00,76.53,76.65,76.49,76.62,58108.0,52.4664,52.5487,52.439,52.5281,58108.0
2016-01-27 10:35:00,76.63,76.77,76.62,76.73,28205.0,52.535,52.6309,52.5281,52.6035,28205.0
2016-01-27 10:40:00,76.72,76.76,76.64,76.76,24122.0,52.5967,52.6241,52.5418,52.6241,24122.0
2016-01-27 10:45:00,76.76,76.8,76.45,76.45,32550.0,52.6241,52.6515,52.4116,52.4116,32550.0
2016-01-27 10:50:00,76.44,76.52,76.35,76.5,47590.0,52.4047,52.4596,52.343,52.4458,47590.0
2016-01-27 10:55:00,76.5,76.5,76.35,76.43,39861.0,52.4458,52.4458,52.343,52.3979,39861.0
2016-01-27 11:00:00,76.43,76.59,76.35,76.58,34479.0,52.3979,52.5075,52.343,52.5007,34479.0
2016-01-27 11:05:00,76.57,76.59,76.37,76.37,39866.0,52.4938,52.5075,52.3567,52.3567,39866.0
2016-01-27 11:10:00,76.37,76.44,76.27,76.39,98519.0,52.3567,52.4047,52.2882,52.3704,98519.0
2016-01-27 11:15:00,76.38,76.57,76.33,76.5,72202.0,52.3636,52.4938,52.3293,52.4458,72202.0
2016-01-27 11:20:00,76.49,76.58,76.45,76.5,59989.0,52.439,52.5007,52.4116,52.4458,59989.0
2016-01-27 11:25:00,76.51,76.61,76.41,76.61,48412.0,52.4527,52.5213,52.3841,52.5213,48412.0
2016-01-27 11:30:00,76.62,76.65,76.52,76.64,20631.0,52.5281,52.5487,52.4596,52.5418,20631.0
2016-01-27 11:35:00,76.68,76.75,76.63,76.74,66023.0,52.5692,52.6172,52.535,52.6104,66023.0
2016-01-27 11:40:00,76.74,76.78,76.59,76.77,41474.0,52.6104,52.6378,52.5075,52.6309,41474.0
2016-01-27 11:45:00,76.76,76.85,76.73,76.75,34834.0,52.6241,52.6858,52.6035,52.6172,34834.0
2016-01-27 11:50:00,76.74,76.79,76.62,76.65,28275.0,52.6104,52.6447,52.5281,52.5487,28275.0
2016-01-27 11:55:00,76.66,76.76,76.66,76.74,58719.0,52.5555,52.6241,52.5555,52.6104,58719.0
2016-01-27 12:00:00,76.74,76.86,76.72,76.74,35770.0,52.6104,52.6926,52.5967,52.6104,35770.0
2016-01-27 12:05:00,76.73,76.79,76.65,76.65,32482.0,52.6035,52.6447,52.5487,52.5487,32482.0
2016-01-27 12:10:00,76.66,76.81,76.66,76.77,31325.0,52.5555,52.6584,52.5555,52.6309,31325.0
2016-01-27 12:15:00,76.78,76.83,76.77,76.83,16168.0,52.6378,52.6721,52.6309,52.6721,16168.0
2016-01-27 12:20:00,76.82,76.82,76.73,76.76,30453.0,52.6652,52.6652,52.6035,52.6241,30453.0
2016-01-27 12:25:00,76.75,76.81,76.63,76.66,32651.0,52.6172,52.6584,52.535,52.5555,32651.0
2016-01-27 12:30:00,76.65,76.7,76.52,76.52,15944.0,52.5487,52.583,52.4596,52.4596,15944.0
2016-01-27 12:35:00,76.51,76.63,76.5,76.62,37401.0,52.4527,52.535,52.4458,52.5281,37401.0
2016-01-27 12:40:00,76.62,76.62,76.51,76.57,40024.0,52.5281,52.5281,52.4527,52.4938,40024.0
2016-01-27 12:45:00,76.56,76.65,76.56,76.64,27792.0,52.487,52.5487,52.487,52.5418,27792.0
2016-01-27 12:50:00,76.63,76.64,76.52,76.6,19145.0,52.535,52.5418,52.4596,52.5144,19145.0
2016-01-27 12:55:00,76.61,76.65,76.54,76.56,23340.0,52.5213,52.5487,52.4733,52.487,23340.0
2016-01-27 13:00:00,76.56,76.6,76.48,76.59,34731.0,52.487,52.5144,52.4321,52.5075,34731.0
2016-01-27 13:05:00,76.6,76.61,76.56,76.58,61216.0,52.5144,52.5213,52.487,52.5007,61216.0
2016-01-27 13:10:00,76.57,76.66,76.5,76.5,38505.0,52.4938,52.5555,52.4458,52.4458,38505.0
2016-01-27 13:15:00,76.51,76.53,76.43,76.49,35166.0,52.4527,52.4664,52.3979,52.439,35166.0
2016-01-27 13:20:00,76.49,76.58,76.46,76.55,30130.0,52.439,52.5007,52.4184,52.4801,30130.0
2016-01-27 13:25:00,76.55,76.61,76.51,76.51,43573.0,52.4801,52.5213,52.4527,52.4527,43573.0
2016-01-27 13:30:00,76.52,76.68,76.52,76.66,37750.0,52.4596,52.5692,52.4596,52.5555,37750.0
2016-01-27 13:35:00,76.65,76.66,76.58,76.64,43975.0,52.5487,52.5555,52.5007,52.5418,43975.0
2016-01-27 13:40:00,76.63,76.63,76.57,76.58,34900.0,52.535,52.535,52.4938,52.5007,34900.0
2016-01-27 13:45:00,76.58,76.69,76.56,76.6,34277.0,52.5007,52.5761,52.487,52.5144,34277.0
2016-01-27 13:50:00,76.58,76.67,76.48,76.56,26301.0,52.5007,52.5624,52.4321,52.487,26301.0
2016-01-27 13:55:00,76.56,76.69,76.55,76.65,10361.0,52.487,52.5761,52.4801,52.5487,10361.0
2016-01-27 14:00:00,76.68,76.82,76.53,76.66,65324.0,52.5692,52.6652,52.4664,52.5555,65324.0
2016-01-27 14:05:00,76.72,76.82,76.57,76.58,38223.0,52.5967,52.6652,52.4938,52.5007,38223.0
2016-01-27 14:10:00,76.58,76.73,76.52,76.67,43853.0,52.5007,52.6035,52.4596,52.5624,43853.0
2016-01-27 14:15:00,76.67,76.8,76.64,76.69,66787.0,52.5624,52.6515,52.5418,52.5761,66787.0
2016-01-27 14:20:00,76.7,76.79,76.59,76.61,124395.0,52.583,52.6447,52.5075,52.5213,124395.0
2016-01-27 14:25:00,76.6,76.73,76.52,76.58,79863.0,52.5144,52.6035,52.4596,52.5007,79863.0
2016-01-27 14:30:00,76.58,76.58,76.46,76.53,47584.0,52.5007,52.5007,52.4184,52.4664,47584.0
2016-01-27 14:35:00,76.54,76.56,76.26,76.27,63144.0,52.4733,52.487,52.2813,52.2882,63144.0
2016-01-27 14:40:00,76.28,76.36,76.22,76.31,48121.0,52.295,52.3499,52.2539,52.3156,48121.0
2016-01-27 14:45:00,76.31,76.4,76.13,76.15,107609.0,52.3156,52.3773,52.1922,52.2059,107609.0
2016-01-27 14:50:00,76.15,76.25,76.12,76.14,85928.0,52.2059,52.2745,52.1853,52.199,85928.0
2016-01-27 14:55:00,76.14,76.16,75.95,76.05,86958.0,52.199,52.2128,52.0688,52.1373,86958.0
2016-01-27 15:00:00,76.04,76.04,75.79,75.86,90697.0,52.1305,52.1305,51.9591,52.0071,90697.0
2016-01-27 15:05:00,75.86,75.96,75.78,75.93,85608.0,52.0071,52.0756,51.9522,52.0551,85608.0
2016-01-27 15:10:00,75.92,75.92,75.62,75.63,81375.0,52.0482,52.0482,51.8425,51.8494,81375.0
2016-01-27 15:15:00,75.65,75.71,75.54,75.62,61838.0,51.8631,51.9042,51.7877,51.8425,61838.0
2016-01-27 15:20:00,75.63,75.91,75.63,75.81,63638.0,51.8494,52.0414,51.8494,51.9728,63638.0
2016-01-27 15:25:00,75.79,75.99,75.78,75.89,44624.0,51.9591,52.0962,51.9522,52.0276,44624.0
2016-01-27 15:30:00,75.88,76.05,75.87,75.92,57922.0,52.0208,52.1373,52.0139,52.0482,57922.0
2016-01-27 15:35:00,75.92,76.1,75.83,75.88,96032.0,52.0482,52.1716,51.9865,52.0208,96032.0
2016-01-27 15:40:00,75.87,76.01,75.83,76.01,81929.0,52.0139,52.1099,51.9865,52.1099,81929.0
2016-01-27 15:45:00,76.01,76.09,75.95,76.01,245609.0,52.1099,52.1648,52.0688,52.1099,245609.0
2016-01-27 15:50:00,76.0,76.05,75.95,76.03,75634.0,52.1031,52.1373,52.0688,52.1236,75634.0
2016-01-27 15:55:00,76.02,76.1,75.99,76.05,110695.0,52.1168,52.1716,52.0962,52.1373,110695.0
2016-01-28 09:30:00,76.46,76.6,76.06,76.39,74201.0,52.4184,52.5144,52.1442,52.3704,74201.0
2016-01-28 09:35:00,76.31,76.38,76.16,76.3,123479.0,52.3156,52.3636,52.2128,52.3087,123479.0
2016-01-28 09:40:00,76.3,76.37,76.11,76.27,122122.0,52.3087,52.3567,52.1785,52.2882,122122.0
2016-01-28 09:45:00,76.28,76.52,76.27,76.31,105886.0,52.295,52.4596,52.2882,52.3156,105886.0
2016-01-28 09:50:00,76.3,76.58,76.29,76.5,66297.0,52.3087,52.5007,52.3019,52.4458,66297.0
2016-01-28 09:55:00,76.5,76.57,76.41,76.49,42647.0,52.4458,52.4938,52.3841,52.439,42647.0
2016-01-28 10:00:00,76.53,76.56,76.35,76.39,52365.0,52.4664,52.487,52.343,52.3704,52365.0
2016-01-28 10:05:00,76.38,76.5,76.38,76.47,63968.0,52.3636,52.4458,52.3636,52.4253,63968.0
2016-01-28 10:10:00,76.45,76.59,76.44,76.58,80280.0,52.4116,52.5075,52.4047,52.5007,80280.0
2016-01-28 10:15:00,76.58,76.66,76.54,76.56,41325.0,52.5007,52.5555,52.4733,52.487,41325.0
2016-01-28 10:20:00,76.56,76.63,76.52,76.63,60636.0,52.487,52.535,52.4596,52.535,60636.0
2016-01-28 10:25:00,76.64,76.66,76.45,76.49,96109.0,52.5418,52.5555,52.4116,52.439,96109.0
2016-01-28 10:30:00,76.48,76.51,76.22,76.3,63935.0,52.4321,52.4527,52.2539,52.3087,63935.0
2016-01-28 10:35:00,76.3,76.37,76.2,76.31,75616.0,52.3087,52.3567,52.2402,52.3156,75616.0
2016-01-28 10:40:00,76.32,76.36,76.26,76.28,58787.0,52.3224,52.3499,52.2813,52.295,58787.0
2016-01-28 10:45:00,76.28,76.31,76.16,76.27,104121.0,52.295,52.3156,52.2128,52.2882,104121.0
2016-01-28 10:50:00,76.28,76.32,76.17,76.2,43671.0,52.295,52.3224,52.2196,52.2402,43671.0
2016-01-28 10:55:00,76.2,76.36,76.19,76.34,48944.0,52.2402,52.3499,52.2333,52.3362,48944.0
2016-01-28 11:00:00,76.33,76.35,76.24,76.27,36300.0,52.3293,52.343,52.2676,52.2882,36300.0
2016-01-28 11:05:00,76.28,76.4,76.28,76.36,57310.0,52.295,52.3773,52.295,52.3499,57310.0
2016-01-28 11:10:00,76.36,76.4,76.29,76.3,60311.0,52.3499,52.3773,52.3019,52.3087,60311.0
2016-01-28 11:15:00,76.31,76.43,76.31,76.4,44108.0,52.3156,52.3979,52.3156,52.3773,44108.0
2016-01-28 11:20:00,76.41,76.54,76.41,76.52,27586.0,52.3841,52.4733,52.3841,52.4596,27586.0
2016-01-28 11:25:00,76.52,76.52,76.35,76.35,45377.0,52.4596,52.4596,52.343,52.343,45377.0
2016-01-28 11:30:00,76.35,76.41,76.31,76.35,43331.0,52.343,52.3841,52.3156,52.343,43331.0
2016-01-28 11:35:00,76.36,76.38,76.31,76.37,23066.0,52.3499,52.3636,52.3156,52.3567,23066.0
2016-01-28 11:40:00,76.36,76.4,76.31,76.38,25324.0,52.3499,52.3773,52.3156,52.3636,25324.0
2016-01-28 11:45:00,76.37,76.38,76.23,76.27,29675.0,52.3567,52.3636,52.2607,52.2882,29675.0
2016-01-28 11:50:00,76.28,76.37,76.26,76.33,22467.0,52.295,52.3567,52.2813,52.3293,22467.0
2016-01-28 11:55:00,76.33,76.34,76.15,76.16,84985.0,52.3293,52.3362,52.2059,52.2128,84985.0
2016-01-28 12:00:00,76.14,76.34,76.13,76.32,29734.0,52.199,52.3362,52.1922,52.3224,29734.0
2016-01-28 12:05:00,76.31,76.35,76.28,76.32,17595.0,52.3156,52.343,52.295,52.3224,17595.0
2016-01-28 12:10:00,76.32,76.41,76.24,76.37,51470.0,52.3224,52.3841,52.2676,52.3567,51470.0
2016-01-28 12:15:00,76.36,76.41,76.32,76.4,21867.0,52.3499,52.3841,52.3224,52.3773,21867.0
2016-01-28 12:20:00,76.4,76.6,76.4,76.56,32607.0,52.3773,52.5144,52.3773,52.487,32607.0
2016-01-28 12:25:00,76.55,76.58,76.52,76.54,21238.0,52.4801,52.5007,52.4596,52.4733,21238.0
2016-01-28 12:30:00,76.55,76.66,76.52,76.65,30619.0,52.4801,52.5555,52.4596,52.5487,30619.0
2016-01-28 12:35:00,76.65,76.69,76.63,76.65,24355.0,52.5487,52.5761,52.535,52.5487,24355.0
2016-01-28 12:40:00,76.64,76.74,76.64,76.66,31953.0,52.5418,52.6104,52.5418,52.5555,31953.0
2016-01-28 12:45:00,76.66,76.69,76.59,76.59,32744.0,52.5555,52.5761,52.5075,52.5075,32744.0
2016-01-28 12:50:00,76.61,76.63,76.52,76.56,36622.0,52.5213,52.535,52.4596,52.487,36622.0
2016-01-28 12:55:00,76.56,76.61,76.53,76.57,17329.0,52.487,52.5213,52.4664,52.4938,17329.0
2016-01-28 13:00:00,76.59,76.61,76.44,76.53,62430.0,52.5075,52.5213,52.4047,52.4664,62430.0
2016-01-28 13:05:00,76.51,76.6,76.47,76.6,28167.0,52.4527,52.5144,52.4253,52.5144,28167.0
2016-01-28 13:10:00,76.6,76.65,76.56,76.64,29021.0,52.5144,52.5487,52.487,52.5418,29021.0
2016-01-28 13:15:00,76.64,76.64,76.35,76.37,54639.0,52.5418,52.5418,52.343,52.3567,54639.0
2016-01-28 13:20:00,76.37,76.41,76.29,76.36,35018.0,52.3567,52.3841,52.3019,52.3499,35018.0
2016-01-28 13:25:00,76.35,76.51,76.34,76.51,35171.0,52.343,52.4527,52.3362,52.4527,35171.0
2016-01-28 13:30:00,76.5,76.57,76.48,76.5,40352.0,52.4458,52.4938,52.4321,52.4458,40352.0
2016-01-28 13:35:00,76.51,76.54,76.47,76.47,22063.0,52.4527,52.4733,52.4253,52.4253,22063.0
2016-01-28 13:40:00,76.47,76.52,76.36,76.37,113139.0,52.4253,52.4596,52.3499,52.3567,113139.0
2016-01-28 13:45:00,76.37,76.42,76.33,76.41,78983.0,52.3567,52.391,52.3293,52.3841,78983.0
2016-01-28 13:50:00,76.41,76.41,76.28,76.35,46531.0,52.3841,52.3841,52.295,52.343,46531.0
2016-01-28 13:55:00,76.35,76.42,76.24,76.26,85881.0,52.343,52.391,52.2676,52.2813,85881.0
2016-01-28 14:00:00,76.25,76.44,76.25,76.44,39380.0,52.2745,52.4047,52.2745,52.4047,39380.0
2016-01-28 14:05:00,76.44,76.51,76.4,76.46,31355.0,52.4047,52.4527,52.3773,52.4184,31355.0
2016-01-28 14:10:00,76.46,76.49,76.41,76.44,25112.0,52.4184,52.439,52.3841,52.4047,25112.0
2016-01-28 14:15:00,76.43,76.49,76.31,76.34,33929.0,52.3979,52.439,52.3156,52.3362,33929.0
2016-01-28 14:20:00,76.36,76.5,76.36,76.45,36189.0,52.3499,52.4458,52.3499,52.4116,36189.0
2016-01-28 14:25:00,76.45,76.52,76.43,76.45,35772.0,52.4116,52.4596,52.3979,52.4116,35772.0
2016-01-28 14:30:00,76.45,76.51,76.38,76.38,40286.0,52.4116,52.4527,52.3636,52.3636,40286.0
2016-01-28 14:35:00,76.37,76.37,76.31,76.32,44079.0,52.3567,52.3567,52.3156,52.3224,44079.0
2016-01-28 14:40:00,76.29,76.33,76.14,76.16,28303.0,52.3019,52.3293,52.199,52.2128,28303.0
2016-01-28 14:45:00,76.16,76.2,76.06,76.06,34672.0,52.2128,52.2402,52.1442,52.1442,34672.0
2016-01-28 14:50:00,76.06,76.09,75.87,75.88,46220.0,52.1442,52.1648,52.0139,52.0208,46220.0
2016-01-28 14:55:00,75.87,75.87,75.77,75.8,49564.0,52.0139,52.0139,51.9454,51.9659,49564.0
2016-01-28 15:00:00,75.79,75.86,75.6,75.62,81543.0,51.9591,52.0071,51.8288,51.8425,81543.0
2016-01-28 15:05:00,75.6,75.71,75.4,75.49,130485.0,51.8288,51.9042,51.6917,51.7534,130485.0
2016-01-28 15:10:00,75.49,75.52,75.33,75.34,71182.0,51.7534,51.774,51.6437,51.6506,71182.0
2016-01-28 15:15:00,75.36,75.65,75.15,75.55,419918.0,51.6643,51.8631,51.5203,51.7946,419918.0
2016-01-28 15:20:00,75.54,75.75,75.53,75.73,294033.0,51.7877,51.9317,51.7808,51.918,294033.0
2016-01-28 15:25:00,75.7,75.7,75.52,75.59,103530.0,51.8974,51.8974,51.774,51.822,103530.0
2016-01-28 15:30:00,75.62,75.8,75.62,75.73,69173.0,51.8425,51.9659,51.8425,51.918,69173.0
2016-01-28 15:35:00,75.74,75.91,75.73,75.75,85723.0,51.9248,52.0414,51.918,51.9317,85723.0
2016-01-28 15:40:00,75.77,75.87,75.56,75.56,140152.0,51.9454,52.0139,51.8014,51.8014,140152.0
2016-01-28 15:45:00,75.56,75.61,75.48,75.53,88154.0,51.8014,51.8357,51.7466,51.7808,88154.0
2016-01-28 15:50:00,75.53,75.59,75.51,75.52,52587.0,51.7808,51.822,51.7671,51.774,52587.0
2016-01-28 15:55:00,75.51,75.59,75.45,75.45,181929.0,51.7671,51.822,51.726,51.726,181929.0
2016-01-29 09:30:00,75.9,76.57,75.88,76.2,168195.0,52.0345,52.4938,52.0208,52.2402,168195.0
2016-01-29 09:35:00,76.24,76.24,75.89,75.89,79989.0,52.2676,52.2676,52.0276,52.0276,79989.0
2016-01-29 09:40:00,75.93,75.96,75.76,75.78,170719.0,52.0551,52.0756,51.9385,51.9522,170719.0
2016-01-29 09:45:00,75.76,75.82,75.33,75.45,111503.0,51.9385,51.9797,51.6437,51.726,111503.0
2016-01-29 09:50:00,75.48,75.68,75.44,75.67,192934.0,51.7466,51.8837,51.7191,51.8768,192934.0
2016-01-29 09:55:00,75.66,75.89,75.65,75.88,379847.0,51.87,52.0276,51.8631,52.0208,379847.0
2016-01-29 10:00:00,75.88,75.92,75.59,75.65,75652.0,52.0208,52.0482,51.822,51.8631,75652.0
2016-01-29 10:05:00,75.66,75.74,75.65,75.68,74439.0,51.87,51.9248,51.8631,51.8837,74439.0
2016-01-29 10:10:00,75.68,75.75,75.58,75.65,122473.0,51.8837,51.9317,51.8151,51.8631,122473.0
2016-01-29 10:15:00,75.65,75.84,75.63,75.77,54224.0,51.8631,51.9934,51.8494,51.9454,54224.0
2016-01-29 10:20:00,75.77,75.98,75.76,75.98,74344.0,51.9454,52.0893,51.9385,52.0893,74344.0
2016-01-29 10:25:00,75.97,76.02,75.89,75.9,57029.0,52.0825,52.1168,52.0276,52.0345,57029.0
2016-01-29 10:30:00,75.87,75.93,75.82,75.82,52351.0,52.0139,52.0551,51.9797,51.9797,52351.0
2016-01-29 10:35:00,75.78,75.89,75.78,75.88,100905.0,51.9522,52.0276,51.9522,52.0208,100905.0
2016-01-29 10:40:00,75.88,75.96,75.87,75.9,64376.0,52.0208,52.0756,52.0139,52.0345,64376.0
2016-01-29 10:45:00,75.9,75.96,75.78,75.84,69785.0,52.0345,52.0756,51.9522,51.9934,69785.0
2016-01-29 10:50:00,75.84,75.86,75.66,75.69,57688.0,51.9934,52.0071,51.87,51.8905,57688.0
2016-01-29 10:55:00,75.69,75.8,75.66,75.66,67338.0,51.8905,51.9659,51.87,51.87,67338.0
2016-01-29 11:00:00,75.66,75.81,75.64,75.77,44703.0,51.87,51.9728,51.8563,51.9454,44703.0
2016-01-29 11:05:00,75.78,75.95,75.78,75.94,42557.0,51.9522,52.0688,51.9522,52.0619,42557.0
2016-01-29 11:10:00,75.93,76.0,75.91,75.98,133058.0,52.0551,52.1031,52.0414,52.0893,133058.0
2016-01-29 11:15:00,75.98,76.06,75.9,75.98,45560.0,52.0893,52.1442,52.0345,52.0893,45560.0
2016-01-29 11:20:00,75.99,76.19,75.99,76.18,55158.0,52.0962,52.2333,52.0962,52.2265,55158.0
2016-01-29 11:25:00,76.18,76.27,76.1,76.23,52624.0,52.2265,52.2882,52.1716,52.2607,52624.0
2016-01-29 11:30:00,76.23,76.31,76.2,76.25,132044.0,52.2607,52.3156,52.2402,52.2745,132044.0
2016-01-29 11:35:00,76.24,76.27,76.05,76.07,48138.0,52.2676,52.2882,52.1373,52.151,48138.0
2016-01-29 11:40:00,76.06,76.24,76.06,76.24,30352.0,52.1442,52.2676,52.1442,52.2676,30352.0
2016-01-29 11:45:00,76.24,76.39,76.24,76.35,52134.0,52.2676,52.3704,52.2676,52.343,52134.0
2016-01-29 11:50:00,76.34,76.5,76.25,76.43,90697.0,52.3362,52.4458,52.2745,52.3979,90697.0
2016-01-29 11:55:00,76.43,76.54,76.43,76.52,337466.0,52.3979,52.4733,52.3979,52.4596,337466.0
2016-01-29 12:00:00,76.51,76.51,76.44,76.48,150040.0,52.4527,52.4527,52.4047,52.4321,150040.0
2016-01-29 12:05:00,76.49,76.6,76.49,76.54,400114.0,52.439,52.5144,52.439,52.4733,400114.0
2016-01-29 12:10:00,76.56,76.64,76.56,76.62,34743.0,52.487,52.5418,52.487,52.5281,34743.0
2016-01-29 12:15:00,76.61,76.7,76.61,76.65,35911.0,52.5213,52.583,52.5213,52.5487,35911.0
2016-01-29 12:20:00,76.64,76.65,76.51,76.53,276681.0,52.5418,52.5487,52.4527,52.4664,276681.0
2016-01-29 12:25:00,76.53,76.55,76.43,76.45,149865.0,52.4664,52.4801,52.3979,52.4116,149865.0
2016-01-29 12:30:00,76.45,76.54,76.45,76.47,79206.0,52.4116,52.4733,52.4116,52.4253,79206.0
2016-01-29 12:35:00,76.47,76.62,76.46,76.61,70552.0,52.4253,52.5281,52.4184,52.5213,70552.0
2016-01-29 12:40:00,76.6,76.62,76.54,76.57,49727.0,52.5144,52.5281,52.4733,52.4938,49727.0
2016-01-29 12:45:00,76.57,76.64,76.55,76.56,51618.0,52.4938,52.5418,52.4801,52.487,51618.0
2016-01-29 12:50:00,76.58,76.69,76.56,76.64,34406.0,52.5007,52.5761,52.487,52.5418,34406.0
2016-01-29 12:55:00,76.65,76.69,76.63,76.67,25697.0,52.5487,52.5761,52.535,52.5624,25697.0
2016-01-29 13:00:00,76.68,76.69,76.56,76.63,22315.0,52.5692,52.5761,52.487,52.535,22315.0
2016-01-29 13:05:00,76.63,76.72,76.61,76.68,56144.0,52.535,52.5967,52.5213,52.5692,56144.0
2016-01-29 13:10:00,76.69,76.77,76.68,76.71,41716.0,52.5761,52.6309,52.5692,52.5898,41716.0
2016-01-29 13:15:00,76.71,76.78,76.71,76.78,39741.0,52.5898,52.6378,52.5898,52.6378,39741.0
2016-01-29 13:20:00,76.79,76.9,76.79,76.84,60802.0,52.6447,52.7201,52.6447,52.6789,60802.0
2016-01-29 13:25:00,76.84,76.84,76.73,76.73,24719.0,52.6789,52.6789,52.6035,52.6035,24719.0
2016-01-29 13:30:00,76.74,76.89,76.74,76.88,16605.0,52.6104,52.7132,52.6104,52.7064,16605.0
2016-01-29 13:35:00,76.89,76.94,76.85,76.93,45248.0,52.7132,52.7475,52.6858,52.7406,45248.0
2016-01-29 13:40:00,76.92,77.01,76.9,76.98,55893.0,52.7338,52.7955,52.7201,52.7749,55893.0
2016-01-29 13:45:00,76.98,77.05,76.95,77.04,27649.0,52.7749,52.8229,52.7543,52.816,27649.0
2016-01-29 13:50:00,77.05,77.07,76.98,77.03,48249.0,52.8229,52.8366,52.7749,52.8092,48249.0
2016-01-29 13:55:00,77.03,77.07,77.01,77.02,61681.0,52.8092,52.8366,52.7955,52.8023,61681.0
2016-01-29 14:00:00,77.02,77.02,76.81,76.82,188170.0,52.8023,52.8023,52.6584,52.6652,188170.0
2016-01-29 14:05:00,76.83,76.89,76.77,76.77,101522.0,52.6721,52.7132,52.6309,52.6309,101522.0
2016-01-29 14:10:00,76.76,76.76,76.54,76.59,61530.0,52.6241,52.6241,52.4733,52.5075,61530.0
2016-01-29 14:15:00,76.6,76.63,76.5,76.5,107495.0,52.5144,52.535,52.4458,52.4458,107495.0
2016-01-29 14:20:00,76.5,76.54,76.44,76.45,24458.0,52.4458,52.4733,52.4047,52.4116,24458.0
2016-01-29 14:25:00,76.45,76.56,76.42,76.49,124414.0,52.4116,52.487,52.391,52.439,124414.0
2016-01-29 14:30:00,76.49,76.52,76.42,76.47,259077.0,52.439,52.4596,52.391,52.4253,259077.0
2016-01-29 14:35:00,76.47,76.55,76.44,76.54,63480.0,52.4253,52.4801,52.4047,52.4733,63480.0
2016-01-29 14:40:00,76.54,76.62,76.52,76.59,50068.0,52.4733,52.5281,52.4596,52.5075,50068.0
2016-01-29 14:45:00,76.6,76.63,76.44,76.46,125017.0,52.5144,52.535,52.4047,52.4184,125017.0
2016-01-29 14:50:00,76.46,76.5,76.43,76.44,81603.0,52.4184,52.4458,52.3979,52.4047,81603.0
2016-01-29 14:55:00,76.44,76.47,76.39,76.47,37056.0,52.4047,52.4253,52.3704,52.4253,37056.0
2016-01-29 15:00:00,76.47,76.5,76.43,76.49,62389.0,52.4253,52.4458,52.3979,52.439,62389.0
2016-01-29 15:05:00,76.5,76.6,76.48,76.56,104906.0,52.4458,52.5144,52.4321,52.487,104906.0
2016-01-29 15:10:00,76.55,76.6,76.53,76.56,49788.0,52.4801,52.5144,52.4664,52.487,49788.0
2016-01-29 15:15:00,76.57,76.59,76.48,76.59,216824.0,52.4938,52.5075,52.4321,52.5075,216824.0
2016-01-29 15:20:00,76.59,76.65,76.56,76.65,78810.0,52.5075,52.5487,52.487,52.5487,78810.0
2016-01-29 15:25:00,76.65,76.74,76.58,76.59,71955.0,52.5487,52.6104,52.5007,52.5075,71955.0
2016-01-29 15:30:00,76.59,76.66,76.53,76.64,137326.0,52.5075,52.5555,52.4664,52.5418,137326.0
2016-01-29 15:35:00,76.64,76.72,76.6,76.6,109252.0,52.5418,52.5967,52.5144,52.5144,109252.0
2016-01-29 15:40:00,76.6,76.75,76.6,76.72,114404.0,52.5144,52.6172,52.5144,52.5967,114404.0
2016-01-29 15:45:00,76.72,76.96,76.72,76.95,137540.0,52.5967,52.7612,52.5967,52.7543,137540.0
2016-01-29 15:50:00,76.96,77.0,76.94,76.98,100812.0,52.7612,52.7886,52.7475,52.7749,100812.0
2016-01-29 15:55:00,76.98,77.03,76.84,76.99,1007143.0,52.7749,52.8092,52.6789,52.7818,1007143.0
2016-02-01 09:30:00,76.52,76.68,76.27,76.53,150714.0,52.4596,52.5692,52.2882,52.4664,150714.0
2016-02-01 09:35:00,76.53,76.83,76.46,76.62,182159.0,52.4664,52.6721,52.4184,52.5281,182159.0
2016-02-01 09:40:00,76.63,76.86,76.63,76.85,176063.0,52.535,52.6926,52.535,52.6858,176063.0
2016-02-01 09:45:00,76.9,76.92,76.71,76.86,128894.0,52.7201,52.7338,52.5898,52.6926,128894.0
2016-02-01 09:50:00,76.86,77.02,76.82,77.0,106761.0,52.6926,52.8023,52.6652,52.7886,106761.0
2016-02-01 09:55:00,76.99,77.08,76.94,77.07,50124.0,52.7818,52.8435,52.7475,52.8366,50124.0
2016-02-01 10:00:00,77.05,77.07,76.82,76.87,82992.0,52.8229,52.8366,52.6652,52.6995,82992.0
2016-02-01 10:05:00,76.88,76.88,76.69,76.69,89399.0,52.7064,52.7064,52.5761,52.5761,89399.0
2016-02-01 10:10:00,76.69,76.99,76.68,76.93,80296.0,52.5761,52.7818,52.5692,52.7406,80296.0
2016-02-01 10:15:00,76.93,77.06,76.88,76.94,48553.0,52.7406,52.8298,52.7064,52.7475,48553.0
2016-02-01 10:20:00,76.92,77.13,76.9,76.94,170309.0,52.7338,52.8778,52.7201,52.7475,170309.0
2016-02-01 10:25:00,76.95,77.09,76.94,77.03,116597.0,52.7543,52.8503,52.7475,52.8092,116597.0
2016-02-01 10:30:00,77.01,77.07,76.92,76.94,136023.0,52.7955,52.8366,52.7338,52.7475,136023.0
2016-02-01 10:35:00,76.93,77.09,76.92,76.92,81410.0,52.7406,52.8503,52.7338,52.7338,81410.0
2016-02-01 10:40:00,76.92,76.97,76.81,76.96,48813.0,52.7338,52.7681,52.6584,52.7612,48813.0
2016-02-01 10:45:00,76.97,76.98,76.8,76.84,41184.0,52.7681,52.7749,52.6515,52.6789,41184.0
2016-02-01 10:50:00,76.85,76.99,76.82,76.98,64284.0,52.6858,52.7818,52.6652,52.7749,64284.0
2016-02-01 10:55:00,76.98,77.14,76.95,77.03,414490.0,52.7749,52.8846,52.7543,52.8092,414490.0
2016-02-01 11:00:00,77.02,77.02,76.93,76.93,36277.0,52.8023,52.8023,52.7406,52.7406,36277.0
2016-02-01 11:05:00,76.92,76.98,76.9,76.94,63841.0,52.7338,52.7749,52.7201,52.7475,63841.0
2016-02-01 11:10:00,76.94,77.03,76.86,76.97,87186.0,52.7475,52.8092,52.6926,52.7681,87186.0
2016-02-01 11:15:00,76.98,76.99,76.9,76.91,59245.0,52.7749,52.7818,52.7201,52.7269,59245.0
2016-02-01 11:20:00,76.92,77.05,76.92,77.05,25904.0,52.7338,52.8229,52.7338,52.8229,25904.0
2016-02-01 11:25:00,77.03,77.2,76.99,77.18,49341.0,52.8092,52.9257,52.7818,52.912,49341.0
2016-02-01 11:30:00,77.2,77.26,77.08,77.26,55255.0,52.9257,52.9669,52.8435,52.9669,55255.0
2016-02-01 11:35:00,77.26,77.33,77.24,77.27,36519.0,52.9669,53.0149,52.9532,52.9737,36519.0
2016-02-01 11:40:00,77.28,77.32,77.21,77.3,36691.0,52.9806,53.008,52.9326,52.9943,36691.0
2016-02-01 11:45:00,77.29,77.33,77.25,77.31,34465.0,52.9874,53.0149,52.96,53.0012,34465.0
2016-02-01 11:50:00,77.31,77.34,77.27,77.31,20864.0,53.0012,53.0217,52.9737,53.0012,20864.0
2016-02-01 11:55:00,77.33,77.33,77.23,77.29,104762.0,53.0149,53.0149,52.9463,52.9874,104762.0
2016-02-01 12:00:00,77.29,77.34,77.2,77.2,47595.0,52.9874,53.0217,52.9257,52.9257,47595.0
2016-02-01 12:05:00,77.2,77.2,77.12,77.15,38134.0,52.9257,52.9257,52.8709,52.8915,38134.0
2016-02-01 12:10:00,77.16,77.3,77.16,77.28,26620.0,52.8983,52.9943,52.8983,52.9806,26620.0
2016-02-01 12:15:00,77.29,77.29,77.18,77.22,21138.0,52.9874,52.9874,52.912,52.9395,21138.0
2016-02-01 12:20:00,77.21,77.22,77.07,77.07,66210.0,52.9326,52.9395,52.8366,52.8366,66210.0
2016-02-01 12:25:00,77.08,77.13,76.96,77.03,47921.0,52.8435,52.8778,52.7612,52.8092,47921.0
2016-02-01 12:30:00,77.03,77.1,77.03,77.07,13278.0,52.8092,52.8572,52.8092,52.8366,13278.0
2016-02-01 12:35:00,77.06,77.09,77.02,77.09,15918.0,52.8298,52.8503,52.8023,52.8503,15918.0
2016-02-01 12:40:00,77.11,77.15,77.06,77.11,21471.0,52.864,52.8915,52.8298,52.864,21471.0
2016-02-01 12:45:00,77.11,77.2,77.06,77.13,20855.0,52.864,52.9257,52.8298,52.8778,20855.0
2016-02-01 12:50:00,77.13,77.14,77.07,77.08,35149.0,52.8778,52.8846,52.8366,52.8435,35149.0
2016-02-01 12:55:00,77.08,77.11,77.05,77.11,47834.0,52.8435,52.864,52.8229,52.864,47834.0
2016-02-01 13:00:00,77.11,77.22,77.1,77.18,189219.0,52.864,52.9395,52.8572,52.912,189219.0
2016-02-01 13:05:00,77.18,77.18,77.04,77.11,76558.0,52.912,52.912,52.816,52.864,76558.0
2016-02-01 13:10:00,77.11,77.23,77.07,77.23,111215.0,52.864,52.9463,52.8366,52.9463,111215.0
2016-02-01 13:15:00,77.22,77.29,77.17,77.24,90822.0,52.9395,52.9874,52.9052,52.9532,90822.0
2016-02-01 13:20:00,77.24,77.35,77.23,77.29,150659.0,52.9532,53.0286,52.9463,52.9874,150659.0
2016-02-01 13:25:00,77.29,77.41,77.29,77.38,67058.0,52.9874,53.0697,52.9874,53.0491,67058.0
2016-02-01 13:30:00,77.37,77.37,77.25,77.27,39129.0,53.0423,53.0423,52.96,52.9737,39129.0
2016-02-01 13:35:00,77.28,77.33,77.28,77.3,38780.0,52.9806,53.0149,52.9806,52.9943,38780.0
2016-02-01 13:40:00,77.3,77.37,77.25,77.26,57412.0,52.9943,53.0423,52.96,52.9669,57412.0
2016-02-01 13:45:00,77.26,77.39,77.25,77.38,239692.0,52.9669,53.056,52.96,53.0491,239692.0
2016-02-01 13:50:00,77.38,77.39,77.28,77.3,40329.0,53.0491,53.056,52.9806,52.9943,40329.0
2016-02-01 13:55:00,77.3,77.37,77.3,77.32,39210.0,52.9943,53.0423,52.9943,53.008,39210.0
2016-02-01 14:00:00,77.32,77.39,77.32,77.33,37595.0,53.008,53.056,53.008,53.0149,37595.0
2016-02-01 14:05:00,77.33,77.33,77.22,77.22,39873.0,53.0149,53.0149,52.9395,52.9395,39873.0
2016-02-01 14:10:00,77.21,77.29,77.2,77.24,402742.0,52.9326,52.9874,52.9257,52.9532,402742.0
2016-02-01 14:15:00,77.25,77.34,77.2,77.33,48777.0,52.96,53.0217,52.9257,53.0149,48777.0
2016-02-01 14:20:00,77.33,77.38,77.31,77.36,35570.0,53.0149,53.0491,53.0012,53.0354,35570.0
2016-02-01 14:25:00,77.38,77.41,77.3,77.4,63806.0,53.0491,53.0697,52.9943,53.0629,63806.0
2016-02-01 14:30:00,77.4,77.42,77.31,77.33,50146.0,53.0629,53.0766,53.0012,53.0149,50146.0
2016-02-01 14:35:00,77.33,77.39,77.29,77.33,74100.0,53.0149,53.056,52.9874,53.0149,74100.0
2016-02-01 14:40:00,77.31,77.4,77.3,77.39,30871.0,53.0012,53.0629,52.9943,53.056,30871.0
2016-02-01 14:45:00,77.39,77.43,77.34,77.38,56315.0,53.056,53.0834,53.0217,53.0491,56315.0
2016-02-01 14:50:00,77.37,77.41,77.35,77.37,37171.0,53.0423,53.0697,53.0286,53.0423,37171.0
2016-02-01 14:55:00,77.36,77.56,77.35,77.52,48911.0,53.0354,53.1725,53.0286,53.1451,48911.0
2016-02-01 15:00:00,77.52,77.58,77.47,77.47,36888.0,53.1451,53.1863,53.1108,53.1108,36888.0
2016-02-01 15:05:00,77.49,77.57,77.47,77.5,72208.0,53.1246,53.1794,53.1108,53.1314,72208.0
2016-02-01 15:10:00,77.5,77.53,77.45,77.51,49059.0,53.1314,53.152,53.0971,53.1383,49059.0
2016-02-01 15:15:00,77.51,77.66,77.46,77.65,81086.0,53.1383,53.2411,53.104,53.2342,81086.0
2016-02-01 15:20:00,77.65,77.77,77.63,77.75,65689.0,53.2342,53.3165,53.2205,53.3028,65689.0
2016-02-01 15:25:00,77.74,77.75,77.63,77.71,113608.0,53.2959,53.3028,53.2205,53.2754,113608.0
2016-02-01 15:30:00,77.71,77.72,77.61,77.67,171686.0,53.2754,53.2822,53.2068,53.248,171686.0
2016-02-01 15:35:00,77.67,77.72,77.57,77.57,73219.0,53.248,53.2822,53.1794,53.1794,73219.0
2016-02-01 15:40:00,77.57,77.67,77.57,77.62,27752.0,53.1794,53.248,53.1794,53.2137,27752.0
2016-02-01 15:45:00,77.63,77.64,77.55,77.55,67681.0,53.2205,53.2274,53.1657,53.1657,67681.0
2016-02-01 15:50:00,77.55,77.56,77.3,77.31,238526.0,53.1657,53.1725,52.9943,53.0012,238526.0
2016-02-01 15:55:00,77.31,77.33,77.11,77.14,156042.0,53.0012,53.0149,52.864,52.8846,156042.0
2016-02-02 09:30:00,76.89,77.0,76.64,76.65,113165.0,52.7132,52.7886,52.5418,52.5487,113165.0
2016-02-02 09:35:00,76.65,76.67,76.38,76.44,115330.0,52.5487,52.5624,52.3636,52.4047,115330.0
2016-02-02 09:40:00,76.43,76.43,76.18,76.19,57033.0,52.3979,52.3979,52.2265,52.2333,57033.0
2016-02-02 09:45:00,76.18,76.21,76.11,76.13,71342.0,52.2265,52.247,52.1785,52.1922,71342.0
2016-02-02 09:50:00,76.14,76.18,76.06,76.12,84003.0,52.199,52.2265,52.1442,52.1853,84003.0
2016-02-02 09:55:00,76.12,76.17,75.99,76.15,198601.0,52.1853,52.2196,52.0962,52.2059,198601.0
2016-02-02 10:00:00,76.15,76.26,76.08,76.2,136851.0,52.2059,52.2813,52.1579,52.2402,136851.0
2016-02-02 10:05:00,76.22,76.24,76.14,76.24,170799.0,52.2539,52.2676,52.199,52.2676,170799.0
2016-02-02 10:10:00,76.25,76.28,76.13,76.23,122152.0,52.2745,52.295,52.1922,52.2607,122152.0
2016-02-02 10:15:00,76.23,76.32,76.22,76.25,104280.0,52.2607,52.3224,52.2539,52.2745,104280.0
2016-02-02 10:20:00,76.24,76.27,76.08,76.15,53120.0,52.2676,52.2882,52.1579,52.2059,53120.0
2016-02-02 10:25:00,76.14,76.23,76.12,76.18,73620.0,52.199,52.2607,52.1853,52.2265,73620.0
2016-02-02 10:30:00,76.18,76.26,76.11,76.16,84854.0,52.2265,52.2813,52.1785,52.2128,84854.0
2016-02-02 10:35:00,76.14,76.3,76.12,76.28,63114.0,52.199,52.3087,52.1853,52.295,63114.0
2016-02-02 10:40:00,76.28,76.34,76.22,76.31,41416.0,52.295,52.3362,52.2539,52.3156,41416.0
2016-02-02 10:45:00,76.31,76.32,76.25,76.27,25442.0,52.3156,52.3224,52.2745,52.2882,25442.0
2016-02-02 10:50:00,76.27,76.32,76.25,76.25,32447.0,52.2882,52.3224,52.2745,52.2745,32447.0
2016-02-02 10:55:00,76.27,76.28,76.06,76.07,27299.0,52.2882,52.295,52.1442,52.151,27299.0
2016-02-02 11:00:00,76.07,76.15,76.06,76.1,24021.0,52.151,52.2059,52.1442,52.1716,24021.0
2016-02-02 11:05:00,76.1,76.2,76.08,76.16,21514.0,52.1716,52.2402,52.1579,52.2128,21514.0
2016-02-02 11:10:00,76.17,76.3,76.14,76.3,27268.0,52.2196,52.3087,52.199,52.3087,27268.0
2016-02-02 11:15:00,76.3,76.31,76.2,76.21,27039.0,52.3087,52.3156,52.2402,52.247,27039.0
2016-02-02 11:20:00,76.2,76.25,76.14,76.18,32594.0,52.2402,52.2745,52.199,52.2265,32594.0
2016-02-02 11:25:00,76.18,76.24,76.14,76.23,26714.0,52.2265,52.2676,52.199,52.2607,26714.0
2016-02-02 11:30:00,76.21,76.34,76.2,76.27,44387.0,52.247,52.3362,52.2402,52.2882,44387.0
2016-02-02 11:35:00,76.28,76.36,76.26,76.34,53342.0,52.295,52.3499,52.2813,52.3362,53342.0
2016-02-02 11:40:00,76.33,76.33,76.14,76.15,61586.0,52.3293,52.3293,52.199,52.2059,61586.0
2016-02-02 11:45:00,76.15,76.15,76.06,76.1,24510.0,52.2059,52.2059,52.1442,52.1716,24510.0
2016-02-02 11:50:00,76.08,76.21,76.06,76.17,427175.0,52.1579,52.247,52.1442,52.2196,427175.0
2016-02-02 11:55:00,76.18,76.18,76.06,76.12,81751.0,52.2265,52.2265,52.1442,52.1853,81751.0
2016-02-02 12:00:00,76.11,76.14,76.07,76.08,256870.0,52.1785,52.199,52.151,52.1579,256870.0
2016-02-02 12:05:00,76.08,76.21,76.07,76.18,487109.0,52.1579,52.247,52.151,52.2265,487109.0
2016-02-02 12:10:00,76.18,76.24,76.15,76.18,191082.0,52.2265,52.2676,52.2059,52.2265,191082.0
2016-02-02 12:15:00,76.18,76.22,76.09,76.16,56419.0,52.2265,52.2539,52.1648,52.2128,56419.0
2016-02-02 12:20:00,76.16,76.32,76.16,76.28,36121.0,52.2128,52.3224,52.2128,52.295,36121.0
2016-02-02 12:25:00,76.29,76.37,76.25,76.37,41958.0,52.3019,52.3567,52.2745,52.3567,41958.0
2016-02-02 12:30:00,76.36,76.37,76.25,76.28,48930.0,52.3499,52.3567,52.2745,52.295,48930.0
2016-02-02 12:35:00,76.28,76.41,76.26,76.4,29469.0,52.295,52.3841,52.2813,52.3773,29469.0
2016-02-02 12:40:00,76.41,76.55,76.37,76.53,33658.0,52.3841,52.4801,52.3567,52.4664,33658.0
2016-02-02 12:45:00,76.53,76.62,76.52,76.54,26877.0,52.4664,52.5281,52.4596,52.4733,26877.0
2016-02-02 12:50:00,76.53,76.53,76.4,76.43,17128.0,52.4664,52.4664,52.3773,52.3979,17128.0
2016-02-02 12:55:00,76.43,76.45,76.33,76.41,18228.0,52.3979,52.4116,52.3293,52.3841,18228.0
2016-02-02 13:00:00,76.44,76.48,76.36,76.48,24444.0,52.4047,52.4321,52.3499,52.4321,24444.0
2016-02-02 13:05:00,76.46,76.53,76.36,76.38,40523.0,52.4184,52.4664,52.3499,52.3636,40523.0
2016-02-02 13:10:00,76.38,76.55,76.38,76.53,52460.0,52.3636,52.4801,52.3636,52.4664,52460.0
2016-02-02 13:15:00,76.54,76.55,76.46,76.54,41026.0,52.4733,52.4801,52.4184,52.4733,41026.0
2016-02-02 13:20:00,76.53,76.58,76.46,76.56,31171.0,52.4664,52.5007,52.4184,52.487,31171.0
2016-02-02 13:25:00,76.57,76.61,76.51,76.58,42533.0,52.4938,52.5213,52.4527,52.5007,42533.0
2016-02-02 13:30:00,76.58,76.62,76.52,76.61,22410.0,52.5007,52.5281,52.4596,52.5213,22410.0
2016-02-02 13:35:00,76.61,76.62,76.47,76.47,31524.0,52.5213,52.5281,52.4253,52.4253,31524.0
2016-02-02 13:40:00,76.48,76.5,76.4,76.48,32889.0,52.4321,52.4458,52.3773,52.4321,32889.0
2016-02-02 13:45:00,76.49,76.51,76.35,76.35,24527.0,52.439,52.4527,52.343,52.343,24527.0
2016-02-02 13:50:00,76.35,76.39,76.29,76.35,49435.0,52.343,52.3704,52.3019,52.343,49435.0
2016-02-02 13:55:00,76.36,76.39,76.27,76.29,36731.0,52.3499,52.3704,52.2882,52.3019,36731.0
2016-02-02 14:00:00,76.3,76.39,76.27,76.34,39401.0,52.3087,52.3704,52.2882,52.3362,39401.0
2016-02-02 14:05:00,76.34,76.38,76.31,76.38,21431.0,52.3362,52.3636,52.3156,52.3636,21431.0
2016-02-02 14:10:00,76.38,76.44,76.35,76.43,29374.0,52.3636,52.4047,52.343,52.3979,29374.0
2016-02-02 14:15:00,76.42,76.48,76.4,76.46,25994.0,52.391,52.4321,52.3773,52.4184,25994.0
2016-02-02 14:20:00,76.44,76.45,76.28,76.32,51836.0,52.4047,52.4116,52.295,52.3224,51836.0
2016-02-02 14:25:00,76.31,76.42,76.3,76.41,24099.0,52.3156,52.391,52.3087,52.3841,24099.0
2016-02-02 14:30:00,76.42,76.46,76.37,76.45,112514.0,52.391,52.4184,52.3567,52.4116,112514.0
2016-02-02 14:35:00,76.45,76.47,76.38,76.44,37862.0,52.4116,52.4253,52.3636,52.4047,37862.0
2016-02-02 14:40:00,76.44,76.49,76.43,76.47,97351.0,52.4047,52.439,52.3979,52.4253,97351.0
2016-02-02 14:45:00,76.47,76.51,76.4,76.5,57683.0,52.4253,52.4527,52.3773,52.4458,57683.0
2016-02-02 14:50:00,76.5,76.6,76.43,76.43,42716.0,52.4458,52.5144,52.3979,52.3979,42716.0
2016-02-02 14:55:00,76.43,76.5,76.4,76.41,56088.0,52.3979,52.4458,52.3773,52.3841,56088.0
2016-02-02 15:00:00,76.4,76.42,76.34,76.37,43249.0,52.3773,52.391,52.3362,52.3567,43249.0
2016-02-02 15:05:00,76.37,76.44,76.31,76.31,53714.0,52.3567,52.4047,52.3156,52.3156,53714.0
2016-02-02 15:10:00,76.31,76.39,76.28,76.38,54404.0,52.3156,52.3704,52.295,52.3636,54404.0
2016-02-02 15:15:00,76.38,76.49,76.32,76.4,59224.0,52.3636,52.439,52.3224,52.3773,59224.0
2016-02-02 15:20:00,76.4,76.4,76.29,76.39,71343.0,52.3773,52.3773,52.3019,52.3704,71343.0
2016-02-02 15:25:00,76.39,76.43,76.33,76.36,69159.0,52.3704,52.3979,52.3293,52.3499,69159.0
2016-02-02 15:30:00,76.36,76.51,76.35,76.49,71201.0,52.3499,52.4527,52.343,52.439,71201.0
2016-02-02 15:35:00,76.48,76.55,76.4,76.49,110657.0,52.4321,52.4801,52.3773,52.439,110657.0
2016-02-02 15:40:00,76.49,76.6,76.48,76.5,88850.0,52.439,52.5144,52.4321,52.4458,88850.0
2016-02-02 15:45:00,76.5,76.52,76.38,76.51,84671.0,52.4458,52.4596,52.3636,52.4527,84671.0
2016-02-02 15:50:00,76.5,76.52,76.44,76.5,92857.0,52.4458,52.4596,52.4047,52.4458,92857.0
2016-02-02 15:55:00,76.49,76.51,76.41,76.42,267126.0,52.439,52.4527,52.3841,52.391,267126.0
2016-02-03 09:30:00,76.81,76.91,76.73,76.81,65588.0,52.6584,52.7269,52.6035,52.6584,65588.0
2016-02-03 09:35:00,76.79,77.0,76.77,76.97,34614.0,52.6447,52.7886,52.6309,52.7681,34614.0
2016-02-03 09:40:00,76.98,76.99,76.83,76.9,60397.0,52.7749,52.7818,52.6721,52.7201,60397.0
2016-02-03 09:45:00,76.9,76.94,76.78,76.91,41292.0,52.7201,52.7475,52.6378,52.7269,41292.0
2016-02-03 09:50:00,76.92,77.04,76.8,76.97,71800.0,52.7338,52.816,52.6515,52.7681,71800.0
2016-02-03 09:55:00,76.95,77.05,76.88,76.92,52987.0,52.7543,52.8229,52.7064,52.7338,52987.0
2016-02-03 10:00:00,76.89,76.9,76.66,76.69,72051.0,52.7132,52.7201,52.5555,52.5761,72051.0
2016-02-03 10:05:00,76.69,76.7,76.35,76.35,95378.0,52.5761,52.583,52.343,52.343,95378.0
2016-02-03 10:10:00,76.36,76.46,76.27,76.28,108536.0,52.3499,52.4184,52.2882,52.295,108536.0
2016-02-03 10:15:00,76.28,76.36,76.21,76.25,79612.0,52.295,52.3499,52.247,52.2745,79612.0
2016-02-03 10:20:00,76.26,76.33,76.2,76.25,63559.0,52.2813,52.3293,52.2402,52.2745,63559.0
2016-02-03 10:25:00,76.24,76.44,76.19,76.21,86401.0,52.2676,52.4047,52.2333,52.247,86401.0
2016-02-03 10:30:00,76.19,76.25,76.09,76.19,99026.0,52.2333,52.2745,52.1648,52.2333,99026.0
2016-02-03 10:35:00,76.19,76.19,75.98,76.16,93059.0,52.2333,52.2333,52.0893,52.2128,93059.0
2016-02-03 10:40:00,76.16,76.29,76.15,76.28,253052.0,52.2128,52.3019,52.2059,52.295,253052.0
2016-02-03 10:45:00,76.28,76.35,76.2,76.22,277446.0,52.295,52.343,52.2402,52.2539,277446.0
2016-02-03 10:50:00,76.22,76.36,76.21,76.27,97986.0,52.2539,52.3499,52.247,52.2882,97986.0
2016-02-03 10:55:00,76.27,76.43,76.25,76.38,89031.0,52.2882,52.3979,52.2745,52.3636,89031.0
2016-02-03 11:00:00,76.39,76.39,76.2,76.2,51760.0,52.3704,52.3704,52.2402,52.2402,51760.0
2016-02-03 11:05:00,76.23,76.28,76.04,76.16,57156.0,52.2607,52.295,52.1305,52.2128,57156.0
2016-02-03 11:10:00,76.16,76.16,76.03,76.12,41367.0,52.2128,52.2128,52.1236,52.1853,41367.0
2016-02-03 11:15:00,76.12,76.26,76.02,76.25,46903.0,52.1853,52.2813,52.1168,52.2745,46903.0
2016-02-03 11:20:00,76.25,76.41,76.24,76.36,69999.0,52.2745,52.3841,52.2676,52.3499,69999.0
2016-02-03 11:25:00,76.37,76.52,76.33,76.51,180388.0,52.3567,52.4596,52.3293,52.4527,180388.0
2016-02-03 11:30:00,76.51,76.6,76.49,76.55,46717.0,52.4527,52.5144,52.439,52.4801,46717.0
2016-02-03 11:35:00,76.54,76.79,76.45,76.76,94016.0,52.4733,52.6447,52.4116,52.6241,94016.0
2016-02-03 11:40:00,76.76,76.92,76.74,76.78,228179.0,52.6241,52.7338,52.6104,52.6378,228179.0
2016-02-03 11:45:00,76.78,76.88,76.78,76.8,39027.0,52.6378,52.7064,52.6378,52.6515,39027.0
2016-02-03 11:50:00,76.81,76.87,76.55,76.57,79234.0,52.6584,52.6995,52.4801,52.4938,79234.0
2016-02-03 11:55:00,76.56,76.65,76.56,76.64,31275.0,52.487,52.5487,52.487,52.5418,31275.0
2016-02-03 12:00:00,76.67,76.77,76.62,76.72,43468.0,52.5624,52.6309,52.5281,52.5967,43468.0
2016-02-03 12:05:00,76.74,76.74,76.54,76.65,31664.0,52.6104,52.6104,52.4733,52.5487,31664.0
2016-02-03 12:10:00,76.64,76.71,76.48,76.66,51710.0,52.5418,52.5898,52.4321,52.5555,51710.0
2016-02-03 12:15:00,76.67,76.74,76.55,76.6,31025.0,52.5624,52.6104,52.4801,52.5144,31025.0
2016-02-03 12:20:00,76.6,76.85,76.6,76.82,77119.0,52.5144,52.6858,52.5144,52.6652,77119.0
2016-02-03 12:25:00,76.81,76.85,76.73,76.79,43765.0,52.6584,52.6858,52.6035,52.6447,43765.0
2016-02-03 12:30:00,76.79,76.79,76.63,76.65,56258.0,52.6447,52.6447,52.535,52.5487,56258.0
2016-02-03 12:35:00,76.66,76.72,76.63,76.66,92941.0,52.5555,52.5967,52.535,52.5555,92941.0
2016-02-03 12:40:00,76.66,76.72,76.57,76.64,37876.0,52.5555,52.5967,52.4938,52.5418,37876.0
2016-02-03 12:45:00,76.64,76.72,76.62,76.69,27170.0,52.5418,52.5967,52.5281,52.5761,27170.0
2016-02-03 12:50:00,76.7,76.71,76.52,76.63,38718.0,52.583,52.5898,52.4596,52.535,38718.0
2016-02-03 12:55:00,76.62,76.64,76.53,76.62,24178.0,52.5281,52.5418,52.4664,52.5281,24178.0
2016-02-03 13:00:00,76.62,76.71,76.55,76.56,41558.0,52.5281,52.5898,52.4801,52.487,41558.0
2016-02-03 13:05:00,76.55,76.67,76.55,76.6,21849.0,52.4801,52.5624,52.4801,52.5144,21849.0
2016-02-03 13:10:00,76.6,76.67,76.58,76.59,23994.0,52.5144,52.5624,52.5007,52.5075,23994.0
2016-02-03 13:15:00,76.6,76.61,76.49,76.52,24556.0,52.5144,52.5213,52.439,52.4596,24556.0
2016-02-03 13:20:00,76.52,76.53,76.4,76.53,37241.0,52.4596,52.4664,52.3773,52.4664,37241.0
2016-02-03 13:25:00,76.53,76.54,76.4,76.41,21287.0,52.4664,52.4733,52.3773,52.3841,21287.0
2016-02-03 13:30:00,76.4,76.41,76.28,76.29,53894.0,52.3773,52.3841,52.295,52.3019,53894.0
2016-02-03 13:35:00,76.3,76.32,76.15,76.15,52799.0,52.3087,52.3224,52.2059,52.2059,52799.0
2016-02-03 13:40:00,76.16,76.25,76.12,76.24,22682.0,52.2128,52.2745,52.1853,52.2676,22682.0
2016-02-03 13:45:00,76.25,76.25,76.13,76.14,19228.0,52.2745,52.2745,52.1922,52.199,19228.0
2016-02-03 13:50:00,76.16,76.22,76.07,76.13,58929.0,52.2128,52.2539,52.151,52.1922,58929.0
2016-02-03 13:55:00,76.15,76.15,76.06,76.07,35098.0,52.2059,52.2059,52.1442,52.151,35098.0
2016-02-03 14:00:00,76.1,76.16,76.08,76.11,29596.0,52.1716,52.2128,52.1579,52.1785,29596.0
2016-02-03 14:05:00,76.1,76.23,76.07,76.2,45295.0,52.1716,52.2607,52.151,52.2402,45295.0
2016-02-03 14:10:00,76.2,76.39,76.2,76.31,35752.0,52.2402,52.3704,52.2402,52.3156,35752.0
2016-02-03 14:15:00,76.32,76.37,76.22,76.24,58198.0,52.3224,52.3567,52.2539,52.2676,58198.0
2016-02-03 14:20:00,76.24,76.62,76.23,76.62,44190.0,52.2676,52.5281,52.2607,52.5281,44190.0
2016-02-03 14:25:00,76.61,76.84,76.57,76.76,99772.0,52.5213,52.6789,52.4938,52.6241,99772.0
2016-02-03 14:30:00,76.75,76.84,76.74,76.82,45449.0,52.6172,52.6789,52.6104,52.6652,45449.0
2016-02-03 14:35:00,76.82,76.91,76.82,76.91,41361.0,52.6652,52.7269,52.6652,52.7269,41361.0
2016-02-03 14:40:00,76.91,77.03,76.81,77.02,48464.0,52.7269,52.8092,52.6584,52.8023,48464.0
2016-02-03 14:45:00,77.02,77.17,77.02,77.15,59376.0,52.8023,52.9052,52.8023,52.8915,59376.0
2016-02-03 14:50:00,77.14,77.14,76.97,77.04,36047.0,52.8846,52.8846,52.7681,52.816,36047.0
2016-02-03 14:55:00,77.03,77.16,77.02,77.13,33037.0,52.8092,52.8983,52.8023,52.8778,33037.0
2016-02-03 15:00:00,77.12,77.16,77.02,77.05,54400.0,52.8709,52.8983,52.8023,52.8229,54400.0
2016-02-03 15:05:00,77.06,77.19,77.04,77.16,31566.0,52.8298,52.9189,52.816,52.8983,31566.0
2016-02-03 15:10:00,77.17,77.23,77.13,77.17,31934.0,52.9052,52.9463,52.8778,52.9052,31934.0
2016-02-03 15:15:00,77.18,77.18,77.03,77.09,29777.0,52.912,52.912,52.8092,52.8503,29777.0
2016-02-03 15:20:00,77.09,77.12,76.93,76.98,44756.0,52.8503,52.8709,52.7406,52.7749,44756.0
2016-02-03 15:25:00,76.97,77.01,76.86,76.87,34688.0,52.7681,52.7955,52.6926,52.6995,34688.0
2016-02-03 15:30:00,76.87,77.02,76.86,77.01,49394.0,52.6995,52.8023,52.6926,52.7955,49394.0
2016-02-03 15:35:00,77.01,77.05,76.81,76.91,59115.0,52.7955,52.8229,52.6584,52.7269,59115.0
2016-02-03 15:40:00,76.9,77.03,76.82,77.01,42795.0,52.7201,52.8092,52.6652,52.7955,42795.0
2016-02-03 15:45:00,77.03,77.03,76.93,76.97,53603.0,52.8092,52.8092,52.7406,52.7681,53603.0
2016-02-03 15:50:00,76.97,77.02,76.96,76.99,157710.0,52.7681,52.8023,52.7612,52.7818,157710.0
2016-02-03 15:55:00,76.99,77.0,76.86,76.95,127554.0,52.7818,52.7886,52.6926,52.7543,127554.0
2016-02-04 09:30:00,76.88,76.88,76.62,76.7,138866.0,52.7064,52.7064,52.5281,52.583,138866.0
2016-02-04 09:35:00,76.7,76.79,76.5,76.62,125107.0,52.583,52.6447,52.4458,52.5281,125107.0
2016-02-04 09:40:00,76.61,76.64,76.18,76.33,67671.0,52.5213,52.5418,52.2265,52.3293,67671.0
2016-02-04 09:45:00,76.36,76.6,76.33,76.57,66292.0,52.3499,52.5144,52.3293,52.4938,66292.0
2016-02-04 09:50:00,76.58,76.85,76.58,76.83,99072.0,52.5007,52.6858,52.5007,52.6721,99072.0
2016-02-04 09:55:00,76.81,76.82,76.65,76.79,30601.0,52.6584,52.6652,52.5487,52.6447,30601.0
2016-02-04 10:00:00,76.81,76.81,76.51,76.65,49963.0,52.6584,52.6584,52.4527,52.5487,49963.0
2016-02-04 10:05:00,76.67,76.91,76.66,76.89,78903.0,52.5624,52.7269,52.5555,52.7132,78903.0
2016-02-04 10:10:00,76.89,77.19,76.8,77.18,47648.0,52.7132,52.9189,52.6515,52.912,47648.0
2016-02-04 10:15:00,77.17,77.21,77.04,77.12,34664.0,52.9052,52.9326,52.816,52.8709,34664.0
2016-02-04 10:20:00,77.11,77.11,76.95,76.99,62068.0,52.864,52.864,52.7543,52.7818,62068.0
2016-02-04 10:25:00,76.99,77.06,76.95,77.06,47596.0,52.7818,52.8298,52.7543,52.8298,47596.0
2016-02-04 10:30:00,77.07,77.17,77.01,77.14,36151.0,52.8366,52.9052,52.7955,52.8846,36151.0
2016-02-04 10:35:00,77.14,77.29,77.14,77.25,42251.0,52.8846,52.9874,52.8846,52.96,42251.0
2016-02-04 10:40:00,77.24,77.24,77.14,77.15,50622.0,52.9532,52.9532,52.8846,52.8915,50622.0
2016-02-04 10:45:00,77.15,77.24,77.1,77.23,43942.0,52.8915,52.9532,52.8572,52.9463,43942.0
2016-02-04 10:50:00,77.24,77.29,77.21,77.26,44804.0,52.9532,52.9874,52.9326,52.9669,44804.0
2016-02-04 10:55:00,77.27,77.3,77.2,77.25,64777.0,52.9737,52.9943,52.9257,52.96,64777.0
2016-02-04 11:00:00,77.25,77.26,77.13,77.13,22823.0,52.96,52.9669,52.8778,52.8778,22823.0
2016-02-04 11:05:00,77.13,77.21,77.11,77.13,37915.0,52.8778,52.9326,52.864,52.8778,37915.0
2016-02-04 11:10:00,77.13,77.2,77.08,77.13,32246.0,52.8778,52.9257,52.8435,52.8778,32246.0
2016-02-04 11:15:00,77.14,77.2,77.07,77.07,30917.0,52.8846,52.9257,52.8366,52.8366,30917.0
2016-02-04 11:20:00,77.07,77.23,77.07,77.23,54001.0,52.8366,52.9463,52.8366,52.9463,54001.0
2016-02-04 11:25:00,77.24,77.3,77.21,77.21,19280.0,52.9532,52.9943,52.9326,52.9326,19280.0
2016-02-04 11:30:00,77.22,77.22,77.13,77.21,26351.0,52.9395,52.9395,52.8778,52.9326,26351.0
2016-02-04 11:35:00,77.2,77.26,77.16,77.22,27803.0,52.9257,52.9669,52.8983,52.9395,27803.0
2016-02-04 11:40:00,77.24,77.24,77.07,77.15,33570.0,52.9532,52.9532,52.8366,52.8915,33570.0
2016-02-04 11:45:00,77.14,77.15,76.98,77.11,49300.0,52.8846,52.8915,52.7749,52.864,49300.0
2016-02-04 11:50:00,77.11,77.17,77.05,77.08,64601.0,52.864,52.9052,52.8229,52.8435,64601.0
2016-02-04 11:55:00,77.08,77.15,76.97,77.0,37486.0,52.8435,52.8915,52.7681,52.7886,37486.0
2016-02-04 12:00:00,77.02,77.09,76.96,77.07,89339.0,52.8023,52.8503,52.7612,52.8366,89339.0
2016-02-04 12:05:00,77.06,77.18,76.99,77.11,36078.0,52.8298,52.912,52.7818,52.864,36078.0
2016-02-04 12:10:00,77.11,77.16,77.06,77.1,25980.0,52.864,52.8983,52.8298,52.8572,25980.0
2016-02-04 12:15:00,77.11,77.22,77.1,77.16,33481.0,52.864,52.9395,52.8572,52.8983,33481.0
2016-02-04 12:20:00,77.16,77.19,77.08,77.12,31449.0,52.8983,52.9189,52.8435,52.8709,31449.0
2016-02-04 12:25:00,77.12,77.12,77.05,77.08,32685.0,52.8709,52.8709,52.8229,52.8435,32685.0
2016-02-04 12:30:00,77.05,77.08,77.01,77.02,42637.0,52.8229,52.8435,52.7955,52.8023,42637.0
2016-02-04 12:35:00,77.03,77.12,77.02,77.08,29624.0,52.8092,52.8709,52.8023,52.8435,29624.0
2016-02-04 12:40:00,77.08,77.21,77.06,77.11,42507.0,52.8435,52.9326,52.8298,52.864,42507.0
2016-02-04 12:45:00,77.11,77.12,77.01,77.1,37063.0,52.864,52.8709,52.7955,52.8572,37063.0
2016-02-04 12:50:00,77.1,77.18,77.05,77.18,28462.0,52.8572,52.912,52.8229,52.912,28462.0
2016-02-04 12:55:00,77.19,77.2,77.12,77.12,22442.0,52.9189,52.9257,52.8709,52.8709,22442.0
2016-02-04 13:00:00,77.14,77.23,77.12,77.2,34796.0,52.8846,52.9463,52.8709,52.9257,34796.0
2016-02-04 13:05:00,77.23,77.26,77.19,77.24,36457.0,52.9463,52.9669,52.9189,52.9532,36457.0
2016-02-04 13:10:00,77.24,77.34,77.24,77.26,44899.0,52.9532,53.0217,52.9532,52.9669,44899.0
2016-02-04 13:15:00,77.26,77.34,77.26,77.32,28757.0,52.9669,53.0217,52.9669,53.008,28757.0
2016-02-04 13:20:00,77.33,77.36,77.28,77.32,24631.0,53.0149,53.0354,52.9806,53.008,24631.0
2016-02-04 13:25:00,77.31,77.39,77.31,77.32,33399.0,53.0012,53.056,53.0012,53.008,33399.0
2016-02-04 13:30:00,77.32,77.35,77.26,77.28,21991.0,53.008,53.0286,52.9669,52.9806,21991.0
2016-02-04 13:35:00,77.29,77.35,77.19,77.22,64044.0,52.9874,53.0286,52.9189,52.9395,64044.0
2016-02-04 13:40:00,77.22,77.22,77.13,77.2,19521.0,52.9395,52.9395,52.8778,52.9257,19521.0
2016-02-04 13:45:00,77.2,77.2,77.09,77.09,26121.0,52.9257,52.9257,52.8503,52.8503,26121.0
2016-02-04 13:50:00,77.1,77.15,77.09,77.11,27210.0,52.8572,52.8915,52.8503,52.864,27210.0
2016-02-04 13:55:00,77.09,77.17,77.05,77.13,52592.0,52.8503,52.9052,52.8229,52.8778,52592.0
2016-02-04 14:00:00,77.13,77.13,76.99,77.03,24952.0,52.8778,52.8778,52.7818,52.8092,24952.0
2016-02-04 14:05:00,77.03,77.1,76.96,77.0,36337.0,52.8092,52.8572,52.7612,52.7886,36337.0
2016-02-04 14:10:00,76.98,77.03,76.95,77.01,29672.0,52.7749,52.8092,52.7543,52.7955,29672.0
2016-02-04 14:15:00,77.01,77.08,76.96,77.04,18381.0,52.7955,52.8435,52.7612,52.816,18381.0
2016-02-04 14:20:00,77.05,77.08,77.0,77.04,27901.0,52.8229,52.8435,52.7886,52.816,27901.0
2016-02-04 14:25:00,77.05,77.12,77.0,77.02,43208.0,52.8229,52.8709,52.7886,52.8023,43208.0
2016-02-04 14:30:00,77.02,77.09,77.0,77.08,79204.0,52.8023,52.8503,52.7886,52.8435,79204.0
2016-02-04 14:35:00,77.08,77.12,76.96,77.0,43442.0,52.8435,52.8709,52.7612,52.7886,43442.0
2016-02-04 14:40:00,77.0,77.06,76.99,77.01,35484.0,52.7886,52.8298,52.7818,52.7955,35484.0
2016-02-04 14:45:00,77.0,77.02,76.93,77.0,26310.0,52.7886,52.8023,52.7406,52.7886,26310.0
2016-02-04 14:50:00,77.0,77.01,76.89,76.89,15619.0,52.7886,52.7955,52.7132,52.7132,15619.0
2016-02-04 14:55:00,76.89,77.04,76.89,77.02,29425.0,52.7132,52.816,52.7132,52.8023,29425.0
2016-02-04 15:00:00,77.02,77.03,76.95,76.98,23448.0,52.8023,52.8092,52.7543,52.7749,23448.0
2016-02-04 15:05:00,76.98,76.99,76.89,76.94,48552.0,52.7749,52.7818,52.7132,52.7475,48552.0
2016-02-04 15:10:00,76.94,77.01,76.9,77.01,36673.0,52.7475,52.7955,52.7201,52.7955,36673.0
2016-02-04 15:15:00,77.0,77.07,76.91,76.92,49905.0,52.7886,52.8366,52.7269,52.7338,49905.0
2016-02-04 15:20:00,76.92,77.05,76.92,77.05,30176.0,52.7338,52.8229,52.7338,52.8229,30176.0
2016-02-04 15:25:00,77.06,77.07,76.97,76.99,33768.0,52.8298,52.8366,52.7681,52.7818,33768.0
2016-02-04 15:30:00,76.98,77.03,76.88,76.93,53013.0,52.7749,52.8092,52.7064,52.7406,53013.0
2016-02-04 15:35:00,76.92,77.01,76.9,76.98,45301.0,52.7338,52.7955,52.7201,52.7749,45301.0
2016-02-04 15:40:00,76.98,77.06,76.91,77.03,53817.0,52.7749,52.8298,52.7269,52.8092,53817.0
2016-02-04 15:45:00,77.03,77.09,76.99,77.0,84292.0,52.8092,52.8503,52.7818,52.7886,84292.0
2016-02-04 15:50:00,77.03,77.05,76.97,77.05,75462.0,52.8092,52.8229,52.7681,52.8229,75462.0
2016-02-04 15:55:00,77.05,77.07,76.98,76.99,253408.0,52.8229,52.8366,52.7749,52.7818,253408.0
2016-02-05 09:30:00,76.74,76.81,76.5,76.55,157869.0,52.6104,52.6584,52.4458,52.4801,157869.0
2016-02-05 09:35:00,76.55,76.6,76.44,76.57,105651.0,52.4801,52.5144,52.4047,52.4938,105651.0
2016-02-05 09:40:00,76.57,76.59,76.41,76.5,75994.0,52.4938,52.5075,52.3841,52.4458,75994.0
2016-02-05 09:45:00,76.5,76.5,76.23,76.3,121730.0,52.4458,52.4458,52.2607,52.3087,121730.0
2016-02-05 09:50:00,76.3,76.5,76.29,76.42,105042.0,52.3087,52.4458,52.3019,52.391,105042.0
2016-02-05 09:55:00,76.42,76.47,76.32,76.34,56506.0,52.391,52.4253,52.3224,52.3362,56506.0
2016-02-05 10:00:00,76.35,76.47,76.35,76.43,34047.0,52.343,52.4253,52.343,52.3979,34047.0
2016-02-05 10:05:00,76.43,76.5,76.4,76.43,45494.0,52.3979,52.4458,52.3773,52.3979,45494.0
2016-02-05 10:10:00,76.45,76.57,76.45,76.47,41383.0,52.4116,52.4938,52.4116,52.4253,41383.0
2016-02-05 10:15:00,76.47,76.5,76.38,76.4,29226.0,52.4253,52.4458,52.3636,52.3773,29226.0
2016-02-05 10:20:00,76.41,76.52,76.29,76.3,37165.0,52.3841,52.4596,52.3019,52.3087,37165.0
2016-02-05 10:25:00,76.31,76.38,76.19,76.23,67882.0,52.3156,52.3636,52.2333,52.2607,67882.0
2016-02-05 10:30:00,76.23,76.24,76.14,76.17,59777.0,52.2607,52.2676,52.199,52.2196,59777.0
2016-02-05 10:35:00,76.18,76.29,76.18,76.29,57259.0,52.2265,52.3019,52.2265,52.3019,57259.0
2016-02-05 10:40:00,76.31,76.41,76.26,76.32,25364.0,52.3156,52.3841,52.2813,52.3224,25364.0
2016-02-05 10:45:00,76.31,76.31,76.19,76.24,23063.0,52.3156,52.3156,52.2333,52.2676,23063.0
2016-02-05 10:50:00,76.24,76.24,76.11,76.17,33228.0,52.2676,52.2676,52.1785,52.2196,33228.0
2016-02-05 10:55:00,76.15,76.26,76.08,76.17,30467.0,52.2059,52.2813,52.1579,52.2196,30467.0
2016-02-05 11:00:00,76.17,76.22,76.03,76.07,29936.0,52.2196,52.2539,52.1236,52.151,29936.0
2016-02-05 11:05:00,76.06,76.11,76.0,76.07,28870.0,52.1442,52.1785,52.1031,52.151,28870.0
2016-02-05 11:10:00,76.07,76.09,75.99,76.05,38435.0,52.151,52.1648,52.0962,52.1373,38435.0
2016-02-05 11:15:00,76.05,76.11,75.96,76.02,80850.0,52.1373,52.1785,52.0756,52.1168,80850.0
2016-02-05 11:20:00,76.02,76.13,76.02,76.09,57076.0,52.1168,52.1922,52.1168,52.1648,57076.0
2016-02-05 11:25:00,76.08,76.17,76.03,76.11,38438.0,52.1579,52.2196,52.1236,52.1785,38438.0
2016-02-05 11:30:00,76.1,76.21,76.09,76.11,98869.0,52.1716,52.247,52.1648,52.1785,98869.0
2016-02-05 11:35:00,76.12,76.14,76.03,76.1,27541.0,52.1853,52.199,52.1236,52.1716,27541.0
2016-02-05 11:40:00,76.09,76.21,76.02,76.08,30431.0,52.1648,52.247,52.1168,52.1579,30431.0
2016-02-05 11:45:00,76.08,76.16,76.03,76.11,55222.0,52.1579,52.2128,52.1236,52.1785,55222.0
2016-02-05 11:50:00,76.11,76.25,76.11,76.24,27786.0,52.1785,52.2745,52.1785,52.2676,27786.0
2016-02-05 11:55:00,76.23,76.23,76.05,76.17,29487.0,52.2607,52.2607,52.1373,52.2196,29487.0
2016-02-05 12:00:00,76.17,76.26,76.1,76.15,25927.0,52.2196,52.2813,52.1716,52.2059,25927.0
2016-02-05 12:05:00,76.14,76.19,76.06,76.11,18463.0,52.199,52.2333,52.1442,52.1785,18463.0
2016-02-05 12:10:00,76.1,76.15,76.05,76.1,14719.0,52.1716,52.2059,52.1373,52.1716,14719.0
2016-02-05 12:15:00,76.1,76.15,76.0,76.09,103881.0,52.1716,52.2059,52.1031,52.1648,103881.0
2016-02-05 12:20:00,76.08,76.12,76.05,76.08,24737.0,52.1579,52.1853,52.1373,52.1579,24737.0
2016-02-05 12:25:00,76.08,76.12,76.03,76.07,23631.0,52.1579,52.1853,52.1236,52.151,23631.0
2016-02-05 12:30:00,76.07,76.1,76.01,76.01,22953.0,52.151,52.1716,52.1099,52.1099,22953.0
2016-02-05 12:35:00,76.02,76.16,76.01,76.13,19887.0,52.1168,52.2128,52.1099,52.1922,19887.0
2016-02-05 12:40:00,76.14,76.14,76.05,76.12,24232.0,52.199,52.199,52.1373,52.1853,24232.0
2016-02-05 12:45:00,76.1,76.16,76.03,76.03,12584.0,52.1716,52.2128,52.1236,52.1236,12584.0
2016-02-05 12:50:00,76.04,76.08,75.97,75.98,31940.0,52.1305,52.1579,52.0825,52.0893,31940.0
2016-02-05 12:55:00,75.98,76.02,75.89,75.95,28585.0,52.0893,52.1168,52.0276,52.0688,28585.0
2016-02-05 13:00:00,75.94,76.0,75.89,75.91,27519.0,52.0619,52.1031,52.0276,52.0414,27519.0
2016-02-05 13:05:00,75.92,75.95,75.89,75.92,13198.0,52.0482,52.0688,52.0276,52.0482,13198.0
2016-02-05 13:10:00,75.92,75.93,75.85,75.88,23301.0,52.0482,52.0551,52.0002,52.0208,23301.0
2016-02-05 13:15:00,75.87,75.96,75.87,75.93,140273.0,52.0139,52.0756,52.0139,52.0551,140273.0
2016-02-05 13:20:00,75.92,75.97,75.88,75.96,40121.0,52.0482,52.0825,52.0208,52.0756,40121.0
2016-02-05 13:25:00,75.97,76.05,75.96,76.03,21669.0,52.0825,52.1373,52.0756,52.1236,21669.0
2016-02-05 13:30:00,76.03,76.11,75.99,76.11,20993.0,52.1236,52.1785,52.0962,52.1785,20993.0
2016-02-05 13:35:00,76.09,76.15,76.06,76.09,26688.0,52.1648,52.2059,52.1442,52.1648,26688.0
2016-02-05 13:40:00,76.09,76.12,76.06,76.07,18464.0,52.1648,52.1853,52.1442,52.151,18464.0
2016-02-05 13:45:00,76.08,76.09,75.98,76.02,26431.0,52.1579,52.1648,52.0893,52.1168,26431.0
2016-02-05 13:50:00,76.02,76.04,75.96,76.02,36748.0,52.1168,52.1305,52.0756,52.1168,36748.0
2016-02-05 13:55:00,76.02,76.06,75.98,75.99,38354.0,52.1168,52.1442,52.0893,52.0962,38354.0
2016-02-05 14:00:00,75.99,76.03,75.95,76.02,31979.0,52.0962,52.1236,52.0688,52.1168,31979.0
2016-02-05 14:05:00,76.02,76.04,75.94,75.98,21349.0,52.1168,52.1305,52.0619,52.0893,21349.0
2016-02-05 14:10:00,75.97,75.97,75.84,75.84,40562.0,52.0825,52.0825,51.9934,51.9934,40562.0
2016-02-05 14:15:00,75.87,75.87,75.77,75.8,25986.0,52.0139,52.0139,51.9454,51.9659,25986.0
2016-02-05 14:20:00,75.81,75.85,75.72,75.84,34417.0,51.9728,52.0002,51.9111,51.9934,34417.0
2016-02-05 14:25:00,75.84,75.85,75.78,75.82,40922.0,51.9934,52.0002,51.9522,51.9797,40922.0
2016-02-05 14:30:00,75.82,75.88,75.77,75.88,39303.0,51.9797,52.0208,51.9454,52.0208,39303.0
2016-02-05 14:35:00,75.88,75.9,75.85,75.87,39799.0,52.0208,52.0345,52.0002,52.0139,39799.0
2016-02-05 14:40:00,75.87,75.88,75.75,75.76,32417.0,52.0139,52.0208,51.9317,51.9385,32417.0
2016-02-05 14:45:00,75.75,75.79,75.71,75.76,31934.0,51.9317,51.9591,51.9042,51.9385,31934.0
2016-02-05 14:50:00,75.77,75.79,75.69,75.7,22005.0,51.9454,51.9591,51.8905,51.8974,22005.0
2016-02-05 14:55:00,75.69,75.72,75.65,75.67,24275.0,51.8905,51.9111,51.8631,51.8768,24275.0
2016-02-05 15:00:00,75.67,75.67,75.54,75.57,27231.0,51.8768,51.8768,51.7877,51.8083,27231.0
2016-02-05 15:05:00,75.58,75.61,75.55,75.59,24671.0,51.8151,51.8357,51.7946,51.822,24671.0
2016-02-05 15:10:00,75.59,75.62,75.57,75.58,24825.0,51.822,51.8425,51.8083,51.8151,24825.0
2016-02-05 15:15:00,75.58,75.66,75.54,75.64,39529.0,51.8151,51.87,51.7877,51.8563,39529.0
2016-02-05 15:20:00,75.63,75.68,75.62,75.67,69642.0,51.8494,51.8837,51.8425,51.8768,69642.0
2016-02-05 15:25:00,75.66,75.66,75.6,75.65,52854.0,51.87,51.87,51.8288,51.8631,52854.0
2016-02-05 15:30:00,75.64,75.65,75.58,75.61,31367.0,51.8563,51.8631,51.8151,51.8357,31367.0
2016-02-05 15:35:00,75.62,75.64,75.48,75.49,39154.0,51.8425,51.8563,51.7466,51.7534,39154.0
2016-02-05 15:40:00,75.49,75.61,75.44,75.61,43364.0,51.7534,51.8357,51.7191,51.8357,43364.0
2016-02-05 15:45:00,75.6,75.63,75.53,75.56,46409.0,51.8288,51.8494,51.7808,51.8014,46409.0
2016-02-05 15:50:00,75.56,75.59,75.47,75.47,86948.0,51.8014,51.822,51.7397,51.7397,86948.0
2016-02-05 15:55:00,75.48,75.54,75.45,75.5,227115.0,51.7466,51.7877,51.726,51.7603,227115.0
2016-02-08 09:30:00,75.02,75.12,74.76,74.85,158550.0,51.4312,51.4998,51.253,51.3147,158550.0
2016-02-08 09:35:00,74.81,74.81,74.32,74.45,131108.0,51.2872,51.2872,50.9513,51.0404,131108.0
2016-02-08 09:40:00,74.44,74.57,74.34,74.46,106998.0,51.0336,51.1227,50.965,51.0473,106998.0
2016-02-08 09:45:00,74.47,74.54,73.98,73.99,88087.0,51.0541,51.1021,50.7182,50.7251,88087.0
2016-02-08 09:50:00,73.98,73.98,73.71,73.85,105069.0,50.7182,50.7182,50.5331,50.6291,105069.0
2016-02-08 09:55:00,73.86,73.86,73.62,73.62,81707.0,50.6359,50.6359,50.4714,50.4714,81707.0
2016-02-08 10:00:00,73.61,73.7,73.5,73.66,109758.0,50.4646,50.5263,50.3891,50.4988,109758.0
2016-02-08 10:05:00,73.64,73.64,73.16,73.22,165994.0,50.4851,50.4851,50.1561,50.1972,165994.0
2016-02-08 10:10:00,73.23,73.28,73.14,73.28,116761.0,50.204,50.2383,50.1423,50.2383,116761.0
2016-02-08 10:15:00,73.29,73.3,73.06,73.11,87569.0,50.2452,50.252,50.0875,50.1218,87569.0
2016-02-08 10:20:00,73.09,73.12,72.97,73.0,77834.0,50.1081,50.1286,50.0258,50.0464,77834.0
2016-02-08 10:25:00,73.01,73.28,73.01,73.23,92701.0,50.0532,50.2383,50.0532,50.204,92701.0
2016-02-08 10:30:00,73.22,73.49,73.2,73.46,45105.0,50.1972,50.3823,50.1835,50.3617,45105.0
2016-02-08 10:35:00,73.46,73.47,73.26,73.37,62596.0,50.3617,50.3686,50.2246,50.3,62596.0
2016-02-08 10:40:00,73.38,73.39,73.16,73.39,73296.0,50.3069,50.3137,50.1561,50.3137,73296.0
2016-02-08 10:45:00,73.39,73.43,73.22,73.3,69204.0,50.3137,50.3412,50.1972,50.252,69204.0
2016-02-08 10:50:00,73.29,73.45,73.2,73.38,55272.0,50.2452,50.3549,50.1835,50.3069,55272.0
2016-02-08 10:55:00,73.36,73.37,73.22,73.29,79657.0,50.2932,50.3,50.1972,50.2452,79657.0
2016-02-08 11:00:00,73.3,73.35,73.18,73.18,43350.0,50.252,50.2863,50.1698,50.1698,43350.0
2016-02-08 11:05:00,73.17,73.23,73.09,73.09,56479.0,50.1629,50.204,50.1081,50.1081,56479.0
2016-02-08 11:10:00,73.1,73.17,72.96,73.0,87111.0,50.1149,50.1629,50.0189,50.0464,87111.0
2016-02-08 11:15:00,72.98,73.0,72.87,72.95,124601.0,50.0326,50.0464,49.9572,50.0121,124601.0
2016-02-08 11:20:00,72.95,72.95,72.78,72.79,33854.0,50.0121,50.0121,49.8955,49.9024,33854.0
2016-02-08 11:25:00,72.8,72.84,72.67,72.81,28161.0,49.9092,49.9367,49.8201,49.9161,28161.0
2016-02-08 11:30:00,72.81,72.84,72.69,72.79,23113.0,49.9161,49.9367,49.8338,49.9024,23113.0
2016-02-08 11:35:00,72.78,72.79,72.65,72.65,19122.0,49.8955,49.9024,49.8064,49.8064,19122.0
2016-02-08 11:40:00,72.62,72.71,72.52,72.54,42341.0,49.7858,49.8475,49.7173,49.731,42341.0
2016-02-08 11:45:00,72.54,72.65,72.52,72.6,43127.0,49.731,49.8064,49.7173,49.7721,43127.0
2016-02-08 11:50:00,72.59,72.76,72.57,72.73,44173.0,49.7653,49.8818,49.7516,49.8613,44173.0
2016-02-08 11:55:00,72.72,72.93,72.71,72.9,70129.0,49.8544,49.9984,49.8475,49.9778,70129.0
2016-02-08 12:00:00,72.9,72.94,72.84,72.85,22340.0,49.9778,50.0052,49.9367,49.9435,22340.0
2016-02-08 12:05:00,72.85,72.86,72.76,72.83,30741.0,49.9435,49.9504,49.8818,49.9298,30741.0
2016-02-08 12:10:00,72.83,72.87,72.79,72.85,13659.0,49.9298,49.9572,49.9024,49.9435,13659.0
2016-02-08 12:15:00,72.85,73.03,72.84,72.95,53774.0,49.9435,50.0669,49.9367,50.0121,53774.0
2016-02-08 12:20:00,72.96,73.02,72.91,73.02,51381.0,50.0189,50.0601,49.9847,50.0601,51381.0
2016-02-08 12:25:00,73.02,73.02,72.92,72.93,42575.0,50.0601,50.0601,49.9915,49.9984,42575.0
2016-02-08 12:30:00,72.93,73.11,72.93,73.07,42748.0,49.9984,50.1218,49.9984,50.0944,42748.0
2016-02-08 12:35:00,73.07,73.11,72.96,72.97,18376.0,50.0944,50.1218,50.0189,50.0258,18376.0
2016-02-08 12:40:00,72.97,73.09,72.96,73.09,30376.0,50.0258,50.1081,50.0189,50.1081,30376.0
2016-02-08 12:45:00,73.11,73.21,73.11,73.17,54267.0,50.1218,50.1903,50.1218,50.1629,54267.0
2016-02-08 12:50:00,73.17,73.26,73.15,73.18,22565.0,50.1629,50.2246,50.1492,50.1698,22565.0
2016-02-08 12:55:00,73.18,73.18,72.98,73.02,16277.0,50.1698,50.1698,50.0326,50.0601,16277.0
2016-02-08 13:00:00,73.01,73.03,72.84,72.86,31931.0,50.0532,50.0669,49.9367,49.9504,31931.0
2016-02-08 13:05:00,72.85,72.87,72.77,72.87,29211.0,49.9435,49.9572,49.8887,49.9572,29211.0
2016-02-08 13:10:00,72.88,72.88,72.79,72.79,38329.0,49.9641,49.9641,49.9024,49.9024,38329.0
2016-02-08 13:15:00,72.79,72.83,72.71,72.76,69214.0,49.9024,49.9298,49.8475,49.8818,69214.0
2016-02-08 13:20:00,72.76,72.76,72.64,72.7,22654.0,49.8818,49.8818,49.7996,49.8407,22654.0
2016-02-08 13:25:00,72.69,72.8,72.67,72.78,35377.0,49.8338,49.9092,49.8201,49.8955,35377.0
2016-02-08 13:30:00,72.77,72.81,72.75,72.79,25227.0,49.8887,49.9161,49.875,49.9024,25227.0
2016-02-08 13:35:00,72.77,72.77,72.63,72.64,26069.0,49.8887,49.8887,49.7927,49.7996,26069.0
2016-02-08 13:40:00,72.62,72.63,72.54,72.55,27308.0,49.7858,49.7927,49.731,49.7379,27308.0
2016-02-08 13:45:00,72.54,72.56,72.5,72.54,61431.0,49.731,49.7447,49.7036,49.731,61431.0
2016-02-08 13:50:00,72.54,72.57,72.46,72.51,43481.0,49.731,49.7516,49.6762,49.7104,43481.0
2016-02-08 13:55:00,72.5,72.5,72.36,72.38,23571.0,49.7036,49.7036,49.6076,49.6213,23571.0
2016-02-08 14:00:00,72.37,72.49,72.37,72.49,28037.0,49.6145,49.6967,49.6145,49.6967,28037.0
2016-02-08 14:05:00,72.49,72.49,72.36,72.37,20745.0,49.6967,49.6967,49.6076,49.6145,20745.0
2016-02-08 14:10:00,72.37,72.39,72.32,72.35,113948.0,49.6145,49.6282,49.5802,49.6007,113948.0
2016-02-08 14:15:00,72.35,72.45,72.32,72.37,39647.0,49.6007,49.6693,49.5802,49.6145,39647.0
2016-02-08 14:20:00,72.36,72.39,72.29,72.32,24597.0,49.6076,49.6282,49.5596,49.5802,24597.0
2016-02-08 14:25:00,72.32,72.42,72.3,72.32,19691.0,49.5802,49.6487,49.5665,49.5802,19691.0
2016-02-08 14:30:00,72.32,72.35,72.19,72.29,50816.0,49.5802,49.6007,49.4911,49.5596,50816.0
2016-02-08 14:35:00,72.27,72.32,72.24,72.31,23940.0,49.5459,49.5802,49.5253,49.5733,23940.0
2016-02-08 14:40:00,72.3,72.4,72.25,72.39,34681.0,49.5665,49.635,49.5322,49.6282,34681.0
2016-02-08 14:45:00,72.4,72.45,72.39,72.42,34762.0,49.635,49.6693,49.6282,49.6487,34762.0
2016-02-08 14:50:00,72.42,72.49,72.36,72.49,38978.0,49.6487,49.6967,49.6076,49.6967,38978.0
2016-02-08 14:55:00,72.51,72.54,72.4,72.4,55064.0,49.7104,49.731,49.635,49.635,55064.0
2016-02-08 15:00:00,72.4,72.46,72.33,72.44,59191.0,49.635,49.6762,49.587,49.6624,59191.0
2016-02-08 15:05:00,72.44,72.61,72.43,72.6,45713.0,49.6624,49.779,49.6556,49.7721,45713.0
2016-02-08 15:10:00,72.59,72.89,72.59,72.88,36367.0,49.7653,49.9709,49.7653,49.9641,36367.0
2016-02-08 15:15:00,72.89,73.04,72.82,73.0,48088.0,49.9709,50.0738,49.923,50.0464,48088.0
2016-02-08 15:20:00,73.0,73.1,72.93,73.03,62495.0,50.0464,50.1149,49.9984,50.0669,62495.0
2016-02-08 15:25:00,73.03,73.13,72.93,73.0,83906.0,50.0669,50.1355,49.9984,50.0464,83906.0
2016-02-08 15:30:00,73.01,73.27,72.99,73.26,212808.0,50.0532,50.2315,50.0395,50.2246,212808.0
2016-02-08 15:35:00,73.25,73.25,73.07,73.13,92119.0,50.2178,50.2178,50.0944,50.1355,92119.0
2016-02-08 15:40:00,73.15,73.28,73.12,73.28,114854.0,50.1492,50.2383,50.1286,50.2383,114854.0
2016-02-08 15:45:00,73.27,73.51,73.25,73.4,291545.0,50.2315,50.396,50.2178,50.3206,291545.0
2016-02-08 15:50:00,73.39,73.4,73.31,73.33,59554.0,50.3137,50.3206,50.2589,50.2726,59554.0
2016-02-08 15:55:00,73.33,73.36,73.24,73.32,201843.0,50.2726,50.2932,50.2109,50.2657,201843.0
2016-02-09 09:30:00,72.61,72.78,72.29,72.47,107504.0,49.779,49.8955,49.5596,49.683,107504.0
2016-02-09 09:35:00,72.47,72.74,72.45,72.7,90951.0,49.683,49.8681,49.6693,49.8407,90951.0
2016-02-09 09:40:00,72.64,72.69,72.45,72.63,44465.0,49.7996,49.8338,49.6693,49.7927,44465.0
2016-02-09 09:45:00,72.65,72.8,72.64,72.77,49386.0,49.8064,49.9092,49.7996,49.8887,49386.0
2016-02-09 09:50:00,72.77,72.77,72.45,72.53,123748.0,49.8887,49.8887,49.6693,49.7241,123748.0
2016-02-09 09:55:00,72.55,72.57,72.37,72.39,44277.0,49.7379,49.7516,49.6145,49.6282,44277.0
2016-02-09 10:00:00,72.34,72.72,72.32,72.72,72486.0,49.5939,49.8544,49.5802,49.8544,72486.0
2016-02-09 10:05:00,72.73,72.78,72.47,72.57,107660.0,49.8613,49.8955,49.683,49.7516,107660.0
2016-02-09 10:10:00,72.56,72.57,72.29,72.55,107156.0,49.7447,49.7516,49.5596,49.7379,107156.0
2016-02-09 10:15:00,72.55,72.56,72.24,72.27,48089.0,49.7379,49.7447,49.5253,49.5459,48089.0
2016-02-09 10:20:00,72.26,72.33,72.18,72.31,75544.0,49.539,49.587,49.4842,49.5733,75544.0
2016-02-09 10:25:00,72.31,72.33,72.13,72.33,87988.0,49.5733,49.587,49.4499,49.587,87988.0
2016-02-09 10:30:00,72.33,72.45,72.26,72.39,77785.0,49.587,49.6693,49.539,49.6282,77785.0
2016-02-09 10:35:00,72.38,72.41,72.31,72.36,48288.0,49.6213,49.6419,49.5733,49.6076,48288.0
2016-02-09 10:40:00,72.36,72.37,72.1,72.11,82482.0,49.6076,49.6145,49.4294,49.4362,82482.0
2016-02-09 10:45:00,72.11,72.15,72.01,72.1,40775.0,49.4362,49.4636,49.3676,49.4294,40775.0
2016-02-09 10:50:00,72.1,72.12,71.82,71.82,93953.0,49.4294,49.4431,49.2374,49.2374,93953.0
2016-02-09 10:55:00,71.83,71.9,71.68,71.73,62172.0,49.2442,49.2922,49.1414,49.1757,62172.0
2016-02-09 11:00:00,71.7,71.83,71.67,71.7,79050.0,49.1551,49.2442,49.1346,49.1551,79050.0
2016-02-09 11:05:00,71.7,71.8,71.69,71.8,65135.0,49.1551,49.2237,49.1483,49.2237,65135.0
2016-02-09 11:10:00,71.8,71.96,71.78,71.91,73317.0,49.2237,49.3334,49.21,49.2991,73317.0
2016-02-09 11:15:00,71.9,71.96,71.71,71.81,255251.0,49.2922,49.3334,49.162,49.2305,255251.0
2016-02-09 11:20:00,71.81,72.02,71.78,72.01,287564.0,49.2305,49.3745,49.21,49.3676,287564.0
2016-02-09 11:25:00,72.0,72.24,71.89,72.12,314076.0,49.3608,49.5253,49.2854,49.4431,314076.0
2016-02-09 11:30:00,72.12,72.14,71.99,72.11,277116.0,49.4431,49.4568,49.3539,49.4362,277116.0
2016-02-09 11:35:00,72.11,72.17,71.93,72.08,296590.0,49.4362,49.4773,49.3128,49.4156,296590.0
2016-02-09 11:40:00,72.09,72.23,72.08,72.16,288648.0,49.4225,49.5185,49.4156,49.4705,288648.0
2016-02-09 11:45:00,72.16,72.17,71.9,71.92,41310.0,49.4705,49.4773,49.2922,49.3059,41310.0
2016-02-09 11:50:00,71.89,71.98,71.76,71.8,43866.0,49.2854,49.3471,49.1963,49.2237,43866.0
2016-02-09 11:55:00,71.79,71.87,71.75,71.77,37583.0,49.2168,49.2717,49.1894,49.2031,37583.0
2016-02-09 12:00:00,71.78,72.0,71.77,72.0,42046.0,49.21,49.3608,49.2031,49.3608,42046.0
2016-02-09 12:05:00,72.0,72.1,71.92,72.08,47200.0,49.3608,49.4294,49.3059,49.4156,47200.0
2016-02-09 12:10:00,72.09,72.09,71.88,71.88,29409.0,49.4225,49.4225,49.2785,49.2785,29409.0
2016-02-09 12:15:00,71.89,71.95,71.82,71.85,43011.0,49.2854,49.3265,49.2374,49.258,43011.0
2016-02-09 12:20:00,71.84,71.96,71.81,71.92,34936.0,49.2511,49.3334,49.2305,49.3059,34936.0
2016-02-09 12:25:00,71.92,72.05,71.86,71.92,63675.0,49.3059,49.3951,49.2648,49.3059,63675.0
2016-02-09 12:30:00,71.9,71.95,71.85,71.9,32616.0,49.2922,49.3265,49.258,49.2922,32616.0
2016-02-09 12:35:00,71.89,72.01,71.89,71.89,25804.0,49.2854,49.3676,49.2854,49.2854,25804.0
2016-02-09 12:40:00,71.9,71.94,71.83,71.94,28239.0,49.2922,49.3197,49.2442,49.3197,28239.0
2016-02-09 12:45:00,71.93,71.97,71.84,71.86,19739.0,49.3128,49.3402,49.2511,49.2648,19739.0
2016-02-09 12:50:00,71.86,71.96,71.84,71.87,32724.0,49.2648,49.3334,49.2511,49.2717,32724.0
2016-02-09 12:55:00,71.87,71.87,71.73,71.77,20299.0,49.2717,49.2717,49.1757,49.2031,20299.0
2016-02-09 13:00:00,71.77,71.79,71.68,71.73,26499.0,49.2031,49.2168,49.1414,49.1757,26499.0
2016-02-09 13:05:00,71.74,71.81,71.61,71.62,39827.0,49.1825,49.2305,49.0934,49.1003,39827.0
2016-02-09 13:10:00,71.61,71.62,71.48,71.51,86079.0,49.0934,49.1003,49.0043,49.0249,86079.0
2016-02-09 13:15:00,71.5,71.56,71.44,71.56,34047.0,49.018,49.0591,48.9769,49.0591,34047.0
2016-02-09 13:20:00,71.55,71.72,71.49,71.66,69710.0,49.0523,49.1688,49.0112,49.1277,69710.0
2016-02-09 13:25:00,71.67,71.67,71.53,71.54,24204.0,49.1346,49.1346,49.0386,49.0454,24204.0
2016-02-09 13:30:00,71.56,71.72,71.56,71.7,58807.0,49.0591,49.1688,49.0591,49.1551,58807.0
2016-02-09 13:35:00,71.71,71.72,71.6,71.65,38599.0,49.162,49.1688,49.0866,49.1208,38599.0
2016-02-09 13:40:00,71.64,71.81,71.64,71.81,47094.0,49.114,49.2305,49.114,49.2305,47094.0
2016-02-09 13:45:00,71.8,71.83,71.67,71.67,143247.0,49.2237,49.2442,49.1346,49.1346,143247.0
2016-02-09 13:50:00,71.66,71.67,71.55,71.65,155147.0,49.1277,49.1346,49.0523,49.1208,155147.0
2016-02-09 13:55:00,71.66,71.81,71.64,71.7,78404.0,49.1277,49.2305,49.114,49.1551,78404.0
2016-02-09 14:00:00,71.7,71.77,71.69,71.72,80521.0,49.1551,49.2031,49.1483,49.1688,80521.0
2016-02-09 14:05:00,71.72,72.0,71.69,71.95,127614.0,49.1688,49.3608,49.1483,49.3265,127614.0
2016-02-09 14:10:00,71.95,71.96,71.79,71.82,81489.0,49.3265,49.3334,49.2168,49.2374,81489.0
2016-02-09 14:15:00,71.82,71.88,71.76,71.76,64923.0,49.2374,49.2785,49.1963,49.1963,64923.0
2016-02-09 14:20:00,71.76,71.82,71.71,71.72,33622.0,49.1963,49.2374,49.162,49.1688,33622.0
2016-02-09 14:25:00,71.72,71.78,71.64,71.78,122171.0,49.1688,49.21,49.114,49.21,122171.0
2016-02-09 14:30:00,71.78,71.92,71.78,71.85,68791.0,49.21,49.3059,49.21,49.258,68791.0
2016-02-09 14:35:00,71.86,72.12,71.86,72.07,41602.0,49.2648,49.4431,49.2648,49.4088,41602.0
2016-02-09 14:40:00,72.08,72.12,71.95,72.11,100965.0,49.4156,49.4431,49.3265,49.4362,100965.0
2016-02-09 14:45:00,72.11,72.11,71.92,71.94,70755.0,49.4362,49.4362,49.3059,49.3197,70755.0
2016-02-09 14:50:00,71.94,72.12,71.93,72.11,34396.0,49.3197,49.4431,49.3128,49.4362,34396.0
2016-02-09 14:55:00,72.11,72.11,71.97,72.08,53993.0,49.4362,49.4362,49.3402,49.4156,53993.0
2016-02-09 15:00:00,72.08,72.31,72.08,72.3,74025.0,49.4156,49.5733,49.4156,49.5665,74025.0
2016-02-09 15:05:00,72.29,72.51,72.25,72.44,122197.0,49.5596,49.7104,49.5322,49.6624,122197.0
2016-02-09 15:10:00,72.44,72.57,72.4,72.55,59085.0,49.6624,49.7516,49.635,49.7379,59085.0
2016-02-09 15:15:00,72.55,72.59,72.31,72.32,120865.0,49.7379,49.7653,49.5733,49.5802,120865.0
2016-02-09 15:20:00,72.31,72.33,72.2,72.22,116602.0,49.5733,49.587,49.4979,49.5116,116602.0
2016-02-09 15:25:00,72.22,72.25,72.06,72.15,59098.0,49.5116,49.5322,49.4019,49.4636,59098.0
2016-02-09 15:30:00,72.14,72.21,72.09,72.13,87082.0,49.4568,49.5048,49.4225,49.4499,87082.0
2016-02-09 15:35:00,72.14,72.23,72.09,72.1,62492.0,49.4568,49.5185,49.4225,49.4294,62492.0
2016-02-09 15:40:00,72.09,72.1,71.81,71.95,125842.0,49.4225,49.4294,49.2305,49.3265,125842.0
2016-02-09 15:45:00,71.94,71.94,71.81,71.85,116560.0,49.3197,49.3197,49.2305,49.258,116560.0
2016-02-09 15:50:00,71.85,71.96,71.83,71.94,143564.0,49.258,49.3334,49.2442,49.3197,143564.0
2016-02-09 15:55:00,71.94,72.03,71.87,71.98,418514.0,49.3197,49.3814,49.2717,49.3471,418514.0
2016-02-10 09:30:00,72.47,72.56,72.18,72.38,115888.0,49.683,49.7447,49.4842,49.6213,115888.0
2016-02-10 09:35:00,72.28,72.74,72.25,72.69,96162.0,49.5528,49.8681,49.5322,49.8338,96162.0
2016-02-10 09:40:00,72.7,72.83,72.51,72.59,82071.0,49.8407,49.9298,49.7104,49.7653,82071.0
2016-02-10 09:45:00,72.58,72.73,72.47,72.71,52086.0,49.7584,49.8613,49.683,49.8475,52086.0
2016-02-10 09:50:00,72.7,72.87,72.67,72.76,43372.0,49.8407,49.9572,49.8201,49.8818,43372.0
2016-02-10 09:55:00,72.78,72.89,72.72,72.82,44996.0,49.8955,49.9709,49.8544,49.923,44996.0
2016-02-10 10:00:00,72.82,72.94,72.78,72.89,107162.0,49.923,50.0052,49.8955,49.9709,107162.0
2016-02-10 10:05:00,72.89,72.98,72.8,72.84,45946.0,49.9709,50.0326,49.9092,49.9367,45946.0
2016-02-10 10:10:00,72.85,73.05,72.85,72.9,68661.0,49.9435,50.0806,49.9435,49.9778,68661.0
2016-02-10 10:15:00,72.88,73.07,72.85,73.04,43672.0,49.9641,50.0944,49.9435,50.0738,43672.0
2016-02-10 10:20:00,73.03,73.07,72.88,72.99,32644.0,50.0669,50.0944,49.9641,50.0395,32644.0
2016-02-10 10:25:00,73.0,73.12,72.94,72.95,92912.0,50.0464,50.1286,50.0052,50.0121,92912.0
2016-02-10 10:30:00,72.95,73.25,72.95,73.24,56065.0,50.0121,50.2178,50.0121,50.2109,56065.0
2016-02-10 10:35:00,73.23,73.23,73.07,73.12,75266.0,50.204,50.204,50.0944,50.1286,75266.0
2016-02-10 10:40:00,73.11,73.11,73.0,73.05,31550.0,50.1218,50.1218,50.0464,50.0806,31550.0
2016-02-10 10:45:00,73.03,73.13,72.93,73.11,50130.0,50.0669,50.1355,49.9984,50.1218,50130.0
2016-02-10 10:50:00,73.11,73.11,72.83,72.95,72184.0,50.1218,50.1218,49.9298,50.0121,72184.0
2016-02-10 10:55:00,72.95,73.04,72.84,73.01,85632.0,50.0121,50.0738,49.9367,50.0532,85632.0
2016-02-10 11:00:00,73.01,73.09,72.95,72.97,50667.0,50.0532,50.1081,50.0121,50.0258,50667.0
2016-02-10 11:05:00,72.96,73.01,72.78,72.86,56333.0,50.0189,50.0532,49.8955,49.9504,56333.0
2016-02-10 11:10:00,72.87,72.94,72.79,72.87,38115.0,49.9572,50.0052,49.9024,49.9572,38115.0
2016-02-10 11:15:00,72.86,73.08,72.83,73.06,23856.0,49.9504,50.1012,49.9298,50.0875,23856.0
2016-02-10 11:20:00,73.06,73.2,73.03,73.17,42134.0,50.0875,50.1835,50.0669,50.1629,42134.0
2016-02-10 11:25:00,73.16,73.16,72.97,72.99,23904.0,50.1561,50.1561,50.0258,50.0395,23904.0
2016-02-10 11:30:00,72.98,73.11,72.98,73.05,20363.0,50.0326,50.1218,50.0326,50.0806,20363.0
2016-02-10 11:35:00,73.05,73.05,72.86,72.88,35207.0,50.0806,50.0806,49.9504,49.9641,35207.0
2016-02-10 11:40:00,72.88,73.05,72.87,73.05,38444.0,49.9641,50.0806,49.9572,50.0806,38444.0
2016-02-10 11:45:00,73.05,73.22,73.03,73.2,27636.0,50.0806,50.1972,50.0669,50.1835,27636.0
2016-02-10 11:50:00,73.2,73.26,73.13,73.17,28923.0,50.1835,50.2246,50.1355,50.1629,28923.0
2016-02-10 11:55:00,73.19,73.33,73.19,73.25,25736.0,50.1766,50.2726,50.1766,50.2178,25736.0
2016-02-10 12:00:00,73.25,73.29,73.17,73.18,18084.0,50.2178,50.2452,50.1629,50.1698,18084.0
2016-02-10 12:05:00,73.18,73.21,73.08,73.19,18822.0,50.1698,50.1903,50.1012,50.1766,18822.0
2016-02-10 12:10:00,73.19,73.21,73.13,73.16,17958.0,50.1766,50.1903,50.1355,50.1561,17958.0
2016-02-10 12:15:00,73.12,73.15,73.06,73.15,43824.0,50.1286,50.1492,50.0875,50.1492,43824.0
2016-02-10 12:20:00,73.15,73.3,73.15,73.2,109937.0,50.1492,50.252,50.1492,50.1835,109937.0
2016-02-10 12:25:00,73.2,73.22,73.14,73.21,25712.0,50.1835,50.1972,50.1423,50.1903,25712.0
2016-02-10 12:30:00,73.23,73.24,73.11,73.12,63152.0,50.204,50.2109,50.1218,50.1286,63152.0
2016-02-10 12:35:00,73.13,73.35,73.13,73.29,34799.0,50.1355,50.2863,50.1355,50.2452,34799.0
2016-02-10 12:40:00,73.29,73.33,73.24,73.28,13138.0,50.2452,50.2726,50.2109,50.2383,13138.0
2016-02-10 12:45:00,73.28,73.31,73.23,73.31,17514.0,50.2383,50.2589,50.204,50.2589,17514.0
2016-02-10 12:50:00,73.31,73.35,73.25,73.29,12748.0,50.2589,50.2863,50.2178,50.2452,12748.0
2016-02-10 12:55:00,73.27,73.45,73.2,73.4,35080.0,50.2315,50.3549,50.1835,50.3206,35080.0
2016-02-10 13:00:00,73.4,73.46,73.32,73.46,21213.0,50.3206,50.3617,50.2657,50.3617,21213.0
2016-02-10 13:05:00,73.46,73.47,73.35,73.35,20456.0,50.3617,50.3686,50.2863,50.2863,20456.0
2016-02-10 13:10:00,73.35,73.47,73.34,73.35,16766.0,50.2863,50.3686,50.2795,50.2863,16766.0
2016-02-10 13:15:00,73.36,73.43,73.3,73.43,9154.0,50.2932,50.3412,50.252,50.3412,9154.0
2016-02-10 13:20:00,73.43,73.48,73.37,73.38,17267.0,50.3412,50.3754,50.3,50.3069,17267.0
2016-02-10 13:25:00,73.37,73.41,73.28,73.34,31721.0,50.3,50.3274,50.2383,50.2795,31721.0
2016-02-10 13:30:00,73.33,73.34,73.18,73.19,23683.0,50.2726,50.2795,50.1698,50.1766,23683.0
2016-02-10 13:35:00,73.2,73.31,73.2,73.23,16085.0,50.1835,50.2589,50.1835,50.204,16085.0
2016-02-10 13:40:00,73.23,73.37,73.23,73.37,27877.0,50.204,50.3,50.204,50.3,27877.0
2016-02-10 13:45:00,73.35,73.35,73.26,73.3,20917.0,50.2863,50.2863,50.2246,50.252,20917.0
2016-02-10 13:50:00,73.29,73.3,73.2,73.21,25557.0,50.2452,50.252,50.1835,50.1903,25557.0
2016-02-10 13:55:00,73.21,73.31,73.21,73.28,28173.0,50.1903,50.2589,50.1903,50.2383,28173.0
2016-02-10 14:00:00,73.29,73.37,73.26,73.28,14643.0,50.2452,50.3,50.2246,50.2383,14643.0
2016-02-10 14:05:00,73.28,73.36,73.28,73.31,43841.0,50.2383,50.2932,50.2383,50.2589,43841.0
2016-02-10 14:10:00,73.33,73.4,73.33,73.37,22627.0,50.2726,50.3206,50.2726,50.3,22627.0
2016-02-10 14:15:00,73.38,73.41,73.32,73.4,39340.0,50.3069,50.3274,50.2657,50.3206,39340.0
2016-02-10 14:20:00,73.4,73.41,73.28,73.3,16475.0,50.3206,50.3274,50.2383,50.252,16475.0
2016-02-10 14:25:00,73.29,73.32,73.23,73.3,24712.0,50.2452,50.2657,50.204,50.252,24712.0
2016-02-10 14:30:00,73.29,73.37,73.22,73.27,22827.0,50.2452,50.3,50.1972,50.2315,22827.0
2016-02-10 14:35:00,73.25,73.27,73.16,73.16,17841.0,50.2178,50.2315,50.1561,50.1561,17841.0
2016-02-10 14:40:00,73.15,73.15,73.02,73.09,35017.0,50.1492,50.1492,50.0601,50.1081,35017.0
2016-02-10 14:45:00,73.08,73.08,72.88,72.89,56954.0,50.1012,50.1012,49.9641,49.9709,56954.0
2016-02-10 14:50:00,72.89,72.91,72.83,72.9,34543.0,49.9709,49.9847,49.9298,49.9778,34543.0
2016-02-10 14:55:00,72.89,73.03,72.88,72.95,24254.0,49.9709,50.0669,49.9641,50.0121,24254.0
2016-02-10 15:00:00,72.95,73.11,72.93,73.11,32743.0,50.0121,50.1218,49.9984,50.1218,32743.0
2016-02-10 15:05:00,73.13,73.14,72.96,72.96,26697.0,50.1355,50.1423,50.0189,50.0189,26697.0
2016-02-10 15:10:00,72.95,72.98,72.79,72.8,53404.0,50.0121,50.0326,49.9024,49.9092,53404.0
2016-02-10 15:15:00,72.8,72.85,72.71,72.73,41871.0,49.9092,49.9435,49.8475,49.8613,41871.0
2016-02-10 15:20:00,72.73,72.86,72.72,72.82,29392.0,49.8613,49.9504,49.8544,49.923,29392.0
2016-02-10 15:25:00,72.81,72.86,72.71,72.73,39516.0,49.9161,49.9504,49.8475,49.8613,39516.0
2016-02-10 15:30:00,72.74,72.79,72.66,72.7,46860.0,49.8681,49.9024,49.8133,49.8407,46860.0
2016-02-10 15:35:00,72.71,72.72,72.53,72.55,61534.0,49.8475,49.8544,49.7241,49.7379,61534.0
2016-02-10 15:40:00,72.53,72.58,72.44,72.57,64239.0,49.7241,49.7584,49.6624,49.7516,64239.0
2016-02-10 15:45:00,72.57,72.6,72.49,72.53,44230.0,49.7516,49.7721,49.6967,49.7241,44230.0
2016-02-10 15:50:00,72.52,72.53,72.44,72.5,50831.0,49.7173,49.7241,49.6624,49.7036,50831.0
2016-02-10 15:55:00,72.49,72.54,72.48,72.48,167671.0,49.6967,49.731,49.6899,49.6899,167671.0
2016-02-11 09:30:00,71.48,71.53,71.16,71.19,183963.0,49.0043,49.0386,48.7849,48.8055,183963.0
2016-02-11 09:35:00,71.2,71.46,71.13,71.39,222532.0,48.8123,48.9906,48.7644,48.9426,222532.0
2016-02-11 09:40:00,71.42,71.47,71.16,71.21,164538.0,48.9632,48.9974,48.7849,48.8192,164538.0
2016-02-11 09:45:00,71.21,71.28,70.99,70.99,85103.0,48.8192,48.8672,48.6684,48.6684,85103.0
2016-02-11 09:50:00,70.99,71.08,70.89,70.98,201054.0,48.6684,48.7301,48.5998,48.6615,201054.0
2016-02-11 09:55:00,70.99,71.27,70.89,71.24,64277.0,48.6684,48.8603,48.5998,48.8398,64277.0
2016-02-11 10:00:00,71.23,71.36,71.1,71.22,50347.0,48.8329,48.922,48.7438,48.8261,50347.0
2016-02-11 10:05:00,71.21,71.25,71.04,71.13,67359.0,48.8192,48.8466,48.7026,48.7644,67359.0
2016-02-11 10:10:00,71.14,71.24,71.03,71.17,78358.0,48.7712,48.8398,48.6958,48.7918,78358.0
2016-02-11 10:15:00,71.16,71.17,70.97,71.01,64742.0,48.7849,48.7918,48.6547,48.6821,64742.0
2016-02-11 10:20:00,71.01,71.23,70.94,71.22,61944.0,48.6821,48.8329,48.6341,48.8261,61944.0
2016-02-11 10:25:00,71.25,71.25,71.04,71.14,85367.0,48.8466,48.8466,48.7026,48.7712,85367.0
2016-02-11 10:30:00,71.13,71.32,71.11,71.31,62040.0,48.7644,48.8946,48.7506,48.8878,62040.0
2016-02-11 10:35:00,71.32,71.44,71.29,71.34,35314.0,48.8946,48.9769,48.874,48.9083,35314.0
2016-02-11 10:40:00,71.33,71.45,71.27,71.38,53144.0,48.9015,48.9837,48.8603,48.9357,53144.0
2016-02-11 10:45:00,71.37,71.48,71.34,71.45,35696.0,48.9289,49.0043,48.9083,48.9837,35696.0
2016-02-11 10:50:00,71.45,71.47,71.36,71.45,40502.0,48.9837,48.9974,48.922,48.9837,40502.0
2016-02-11 10:55:00,71.45,71.57,71.43,71.49,44587.0,48.9837,49.066,48.97,49.0112,44587.0
2016-02-11 11:00:00,71.48,71.53,71.43,71.45,35879.0,49.0043,49.0386,48.97,48.9837,35879.0
2016-02-11 11:05:00,71.45,71.51,71.37,71.49,33125.0,48.9837,49.0249,48.9289,49.0112,33125.0
2016-02-11 11:10:00,71.5,71.58,71.45,71.48,44479.0,49.018,49.0729,48.9837,49.0043,44479.0
2016-02-11 11:15:00,71.48,71.57,71.41,71.55,24534.0,49.0043,49.066,48.9563,49.0523,24534.0
2016-02-11 11:20:00,71.56,71.59,71.33,71.43,42060.0,49.0591,49.0797,48.9015,48.97,42060.0
2016-02-11 11:25:00,71.43,71.49,71.34,71.38,24725.0,48.97,49.0112,48.9083,48.9357,24725.0
2016-02-11 11:30:00,71.37,71.38,71.22,71.22,26577.0,48.9289,48.9357,48.8261,48.8261,26577.0
2016-02-11 11:35:00,71.22,71.43,71.22,71.43,26510.0,48.8261,48.97,48.8261,48.97,26510.0
2016-02-11 11:40:00,71.42,71.42,71.28,71.39,41695.0,48.9632,48.9632,48.8672,48.9426,41695.0
2016-02-11 11:45:00,71.4,71.42,71.33,71.38,31416.0,48.9495,48.9632,48.9015,48.9357,31416.0
2016-02-11 11:50:00,71.36,71.56,71.36,71.51,72251.0,48.922,49.0591,48.922,49.0249,72251.0
2016-02-11 11:55:00,71.51,71.61,71.47,71.48,19829.0,49.0249,49.0934,48.9974,49.0043,19829.0
2016-02-11 12:00:00,71.48,71.55,71.43,71.53,101238.0,49.0043,49.0523,48.97,49.0386,101238.0
2016-02-11 12:05:00,71.54,71.68,71.53,71.6,48150.0,49.0454,49.1414,49.0386,49.0866,48150.0
2016-02-11 12:10:00,71.6,71.73,71.56,71.59,57271.0,49.0866,49.1757,49.0591,49.0797,57271.0
2016-02-11 12:15:00,71.58,71.63,71.51,71.53,32302.0,49.0729,49.1071,49.0249,49.0386,32302.0
2016-02-11 12:20:00,71.51,71.62,71.51,71.6,23328.0,49.0249,49.1003,49.0249,49.0866,23328.0
2016-02-11 12:25:00,71.6,71.66,71.51,71.55,34153.0,49.0866,49.1277,49.0249,49.0523,34153.0
2016-02-11 12:30:00,71.52,71.53,71.45,71.52,36775.0,49.0317,49.0386,48.9837,49.0317,36775.0
2016-02-11 12:35:00,71.52,71.54,71.46,71.52,18387.0,49.0317,49.0454,48.9906,49.0317,18387.0
2016-02-11 12:40:00,71.51,71.51,71.42,71.49,28639.0,49.0249,49.0249,48.9632,49.0112,28639.0
2016-02-11 12:45:00,71.48,71.59,71.46,71.56,22705.0,49.0043,49.0797,48.9906,49.0591,22705.0
2016-02-11 12:50:00,71.57,71.7,71.55,71.68,19749.0,49.066,49.1551,49.0523,49.1414,19749.0
2016-02-11 12:55:00,71.69,71.83,71.67,71.76,52888.0,49.1483,49.2442,49.1346,49.1963,52888.0
2016-02-11 13:00:00,71.77,71.85,71.68,71.69,71875.0,49.2031,49.258,49.1414,49.1483,71875.0
2016-02-11 13:05:00,71.66,71.76,71.62,71.75,40522.0,49.1277,49.1963,49.1003,49.1894,40522.0
2016-02-11 13:10:00,71.74,71.81,71.73,71.75,13494.0,49.1825,49.2305,49.1757,49.1894,13494.0
2016-02-11 13:15:00,71.76,71.85,71.7,71.84,27084.0,49.1963,49.258,49.1551,49.2511,27084.0
2016-02-11 13:20:00,71.83,71.92,71.8,71.81,67726.0,49.2442,49.3059,49.2237,49.2305,67726.0
2016-02-11 13:25:00,71.8,71.87,71.77,71.83,93103.0,49.2237,49.2717,49.2031,49.2442,93103.0
2016-02-11 13:30:00,71.83,71.91,71.78,71.85,104455.0,49.2442,49.2991,49.21,49.258,104455.0
2016-02-11 13:35:00,71.84,71.85,71.63,71.66,50731.0,49.2511,49.258,49.1071,49.1277,50731.0
2016-02-11 13:40:00,71.64,71.71,71.63,71.7,49768.0,49.114,49.162,49.1071,49.1551,49768.0
2016-02-11 13:45:00,71.69,71.72,71.64,71.64,20629.0,49.1483,49.1688,49.114,49.114,20629.0
2016-02-11 13:50:00,71.64,71.66,71.58,71.6,23703.0,49.114,49.1277,49.0729,49.0866,23703.0
2016-02-11 13:55:00,71.6,71.66,71.56,71.65,23593.0,49.0866,49.1277,49.0591,49.1208,23593.0
2016-02-11 14:00:00,71.66,71.68,71.62,71.65,23444.0,49.1277,49.1414,49.1003,49.1208,23444.0
2016-02-11 14:05:00,71.65,71.7,71.58,71.65,19883.0,49.1208,49.1551,49.0729,49.1208,19883.0
2016-02-11 14:10:00,71.66,71.69,71.56,71.58,24525.0,49.1277,49.1483,49.0591,49.0729,24525.0
2016-02-11 14:15:00,71.59,71.61,71.45,71.46,24411.0,49.0797,49.0934,48.9837,48.9906,24411.0
2016-02-11 14:20:00,71.45,71.52,71.42,71.43,35615.0,48.9837,49.0317,48.9632,48.97,35615.0
2016-02-11 14:25:00,71.43,71.49,71.3,71.32,36127.0,48.97,49.0112,48.8809,48.8946,36127.0
2016-02-11 14:30:00,71.32,71.39,71.28,71.36,53340.0,48.8946,48.9426,48.8672,48.922,53340.0
2016-02-11 14:35:00,71.35,71.52,71.2,71.51,76440.0,48.9152,49.0317,48.8123,49.0249,76440.0
2016-02-11 14:40:00,71.51,71.62,71.33,71.5,101349.0,49.0249,49.1003,48.9015,49.018,101349.0
2016-02-11 14:45:00,71.5,71.74,71.45,71.72,80324.0,49.018,49.1825,48.9837,49.1688,80324.0
2016-02-11 14:50:00,71.7,71.95,71.69,71.82,91047.0,49.1551,49.3265,49.1483,49.2374,91047.0
2016-02-11 14:55:00,71.83,71.86,71.59,71.68,91406.0,49.2442,49.2648,49.0797,49.1414,91406.0
2016-02-11 15:00:00,71.68,71.7,71.5,71.54,69732.0,49.1414,49.1551,49.018,49.0454,69732.0
2016-02-11 15:05:00,71.53,71.56,71.36,71.49,44251.0,49.0386,49.0591,48.922,49.0112,44251.0
2016-02-11 15:10:00,71.49,71.69,71.48,71.59,57953.0,49.0112,49.1483,49.0043,49.0797,57953.0
2016-02-11 15:15:00,71.6,71.6,71.42,71.52,37634.0,49.0866,49.0866,48.9632,49.0317,37634.0
2016-02-11 15:20:00,71.52,71.63,71.46,71.49,54135.0,49.0317,49.1071,48.9906,49.0112,54135.0
2016-02-11 15:25:00,71.5,71.71,71.5,71.7,46311.0,49.018,49.162,49.018,49.1551,46311.0
2016-02-11 15:30:00,71.7,71.71,71.54,71.71,56000.0,49.1551,49.162,49.0454,49.162,56000.0
2016-02-11 15:35:00,71.71,71.83,71.71,71.8,56918.0,49.162,49.2442,49.162,49.2237,56918.0
2016-02-11 15:40:00,71.8,71.89,71.72,71.83,105807.0,49.2237,49.2854,49.1688,49.2442,105807.0
2016-02-11 15:45:00,71.82,71.83,71.68,71.71,51466.0,49.2374,49.2442,49.1414,49.162,51466.0
2016-02-11 15:50:00,71.73,71.77,71.61,71.63,50553.0,49.1757,49.2031,49.0934,49.1071,50553.0
2016-02-11 15:55:00,71.63,71.64,71.5,71.5,101659.0,49.1071,49.114,49.018,49.018,101659.0
2016-02-12 09:30:00,72.13,72.49,71.94,71.95,128804.0,49.4499,49.6967,49.3197,49.3265,128804.0
2016-02-12 09:35:00,71.91,72.25,71.91,72.04,36158.0,49.2991,49.5322,49.2991,49.3882,36158.0
2016-02-12 09:40:00,72.05,72.14,71.97,72.07,53018.0,49.3951,49.4568,49.3402,49.4088,53018.0
2016-02-12 09:45:00,72.08,72.16,72.0,72.14,71894.0,49.4156,49.4705,49.3608,49.4568,71894.0
2016-02-12 09:50:00,72.16,72.18,72.0,72.02,62245.0,49.4705,49.4842,49.3608,49.3745,62245.0
2016-02-12 09:55:00,72.03,72.14,71.95,72.08,38252.0,49.3814,49.4568,49.3265,49.4156,38252.0
2016-02-12 10:00:00,72.06,72.14,71.93,72.08,37087.0,49.4019,49.4568,49.3128,49.4156,37087.0
2016-02-12 10:05:00,72.08,72.26,72.06,72.15,31338.0,49.4156,49.539,49.4019,49.4636,31338.0
2016-02-12 10:10:00,72.15,72.23,72.09,72.12,54679.0,49.4636,49.5185,49.4225,49.4431,54679.0
2016-02-12 10:15:00,72.11,72.28,72.1,72.28,48274.0,49.4362,49.5528,49.4294,49.5528,48274.0
2016-02-12 10:20:00,72.28,72.34,72.25,72.3,46389.0,49.5528,49.5939,49.5322,49.5665,46389.0
2016-02-12 10:25:00,72.29,72.36,72.17,72.19,46235.0,49.5596,49.6076,49.4773,49.4911,46235.0
2016-02-12 10:30:00,72.19,72.3,72.18,72.27,59768.0,49.4911,49.5665,49.4842,49.5459,59768.0
2016-02-12 10:35:00,72.27,72.27,72.16,72.16,148387.0,49.5459,49.5459,49.4705,49.4705,148387.0
2016-02-12 10:40:00,72.16,72.16,72.04,72.05,95948.0,49.4705,49.4705,49.3882,49.3951,95948.0
2016-02-12 10:45:00,72.05,72.06,71.95,72.01,86685.0,49.3951,49.4019,49.3265,49.3676,86685.0
2016-02-12 10:50:00,72.03,72.07,71.96,71.98,65073.0,49.3814,49.4088,49.3334,49.3471,65073.0
2016-02-12 10:55:00,71.98,72.01,71.85,71.86,268705.0,49.3471,49.3676,49.258,49.2648,268705.0
2016-02-12 11:00:00,71.87,71.96,71.87,71.87,106306.0,49.2717,49.3334,49.2717,49.2717,106306.0
2016-02-12 11:05:00,71.86,71.91,71.85,71.88,41453.0,49.2648,49.2991,49.258,49.2785,41453.0
2016-02-12 11:10:00,71.88,72.05,71.87,72.04,52832.0,49.2785,49.3951,49.2717,49.3882,52832.0
2016-02-12 11:15:00,72.05,72.1,71.98,71.99,23491.0,49.3951,49.4294,49.3471,49.3539,23491.0
2016-02-12 11:20:00,71.99,71.99,71.9,71.9,34377.0,49.3539,49.3539,49.2922,49.2922,34377.0
2016-02-12 11:25:00,71.91,71.99,71.91,71.96,137619.0,49.2991,49.3539,49.2991,49.3334,137619.0
2016-02-12 11:30:00,71.97,72.1,71.97,71.99,29953.0,49.3402,49.4294,49.3402,49.3539,29953.0
2016-02-12 11:35:00,71.99,72.01,71.92,72.01,23413.0,49.3539,49.3676,49.3059,49.3676,23413.0
2016-02-12 11:40:00,72.02,72.04,71.85,71.86,101423.0,49.3745,49.3882,49.258,49.2648,101423.0
2016-02-12 11:45:00,71.88,71.94,71.84,71.92,21626.0,49.2785,49.3197,49.2511,49.3059,21626.0
2016-02-12 11:50:00,71.9,71.92,71.74,71.77,71085.0,49.2922,49.3059,49.1825,49.2031,71085.0
2016-02-12 11:55:00,71.77,71.8,71.7,71.72,21624.0,49.2031,49.2237,49.1551,49.1688,21624.0
2016-02-12 12:00:00,71.72,71.74,71.65,71.66,14591.0,49.1688,49.1825,49.1208,49.1277,14591.0
2016-02-12 12:05:00,71.66,71.75,71.66,71.72,24961.0,49.1277,49.1894,49.1277,49.1688,24961.0
2016-02-12 12:10:00,71.73,71.8,71.73,71.75,16140.0,49.1757,49.2237,49.1757,49.1894,16140.0
2016-02-12 12:15:00,71.74,71.75,71.69,71.7,70188.0,49.1825,49.1894,49.1483,49.1551,70188.0
2016-02-12 12:20:00,71.7,71.7,71.61,71.63,46128.0,49.1551,49.1551,49.0934,49.1071,46128.0
2016-02-12 12:25:00,71.64,71.68,71.62,71.66,36263.0,49.114,49.1414,49.1003,49.1277,36263.0
2016-02-12 12:30:00,71.65,71.71,71.6,71.62,94431.0,49.1208,49.162,49.0866,49.1003,94431.0
2016-02-12 12:35:00,71.62,71.63,71.55,71.62,170617.0,49.1003,49.1071,49.0523,49.1003,170617.0
2016-02-12 12:40:00,71.65,71.7,71.63,71.7,21158.0,49.1208,49.1551,49.1071,49.1551,21158.0
2016-02-12 12:45:00,71.7,71.71,71.63,71.64,20000.0,49.1551,49.162,49.1071,49.114,20000.0
2016-02-12 12:50:00,71.65,71.75,71.65,71.75,29450.0,49.1208,49.1894,49.1208,49.1894,29450.0
2016-02-12 12:55:00,71.74,71.77,71.68,71.73,30732.0,49.1825,49.2031,49.1414,49.1757,30732.0
2016-02-12 13:00:00,71.73,71.87,71.73,71.87,14125.0,49.1757,49.2717,49.1757,49.2717,14125.0
2016-02-12 13:05:00,71.87,71.88,71.8,71.82,22818.0,49.2717,49.2785,49.2237,49.2374,22818.0
2016-02-12 13:10:00,71.82,71.88,71.77,71.78,29189.0,49.2374,49.2785,49.2031,49.21,29189.0
2016-02-12 13:15:00,71.79,71.86,71.76,71.82,21714.0,49.2168,49.2648,49.1963,49.2374,21714.0
2016-02-12 13:20:00,71.83,71.87,71.81,71.81,10091.0,49.2442,49.2717,49.2305,49.2305,10091.0
2016-02-12 13:25:00,71.8,71.9,71.8,71.83,13712.0,49.2237,49.2922,49.2237,49.2442,13712.0
2016-02-12 13:30:00,71.82,71.86,71.79,71.86,27756.0,49.2374,49.2648,49.2168,49.2648,27756.0
2016-02-12 13:35:00,71.86,71.93,71.81,71.87,26138.0,49.2648,49.3128,49.2305,49.2717,26138.0
2016-02-12 13:40:00,71.88,71.93,71.82,71.91,13583.0,49.2785,49.3128,49.2374,49.2991,13583.0
2016-02-12 13:45:00,71.91,71.99,71.91,71.99,15411.0,49.2991,49.3539,49.2991,49.3539,15411.0
2016-02-12 13:50:00,71.99,72.02,71.96,71.99,48484.0,49.3539,49.3745,49.3334,49.3539,48484.0
2016-02-12 13:55:00,72.01,72.05,71.97,71.99,29789.0,49.3676,49.3951,49.3402,49.3539,29789.0
2016-02-12 14:00:00,72.0,72.11,71.97,72.04,21808.0,49.3608,49.4362,49.3402,49.3882,21808.0
2016-02-12 14:05:00,72.04,72.11,72.01,72.1,29997.0,49.3882,49.4362,49.3676,49.4294,29997.0
2016-02-12 14:10:00,72.09,72.15,72.04,72.13,16932.0,49.4225,49.4636,49.3882,49.4499,16932.0
2016-02-12 14:15:00,72.13,72.2,72.07,72.08,25577.0,49.4499,49.4979,49.4088,49.4156,25577.0
2016-02-12 14:20:00,72.08,72.17,72.07,72.17,18359.0,49.4156,49.4773,49.4088,49.4773,18359.0
2016-02-12 14:25:00,72.17,72.22,72.14,72.15,20657.0,49.4773,49.5116,49.4568,49.4636,20657.0
2016-02-12 14:30:00,72.16,72.25,72.13,72.22,25842.0,49.4705,49.5322,49.4499,49.5116,25842.0
2016-02-12 14:35:00,72.22,72.26,72.16,72.23,14594.0,49.5116,49.539,49.4705,49.5185,14594.0
2016-02-12 14:40:00,72.23,72.32,72.22,72.32,21512.0,49.5185,49.5802,49.5116,49.5802,21512.0
2016-02-12 14:45:00,72.33,72.36,72.24,72.26,24700.0,49.587,49.6076,49.5253,49.539,24700.0
2016-02-12 14:50:00,72.27,72.32,72.25,72.29,32115.0,49.5459,49.5802,49.5322,49.5596,32115.0
2016-02-12 14:55:00,72.3,72.35,72.27,72.28,43196.0,49.5665,49.6007,49.5459,49.5528,43196.0
2016-02-12 15:00:00,72.27,72.35,72.27,72.34,57963.0,49.5459,49.6007,49.5459,49.5939,57963.0
2016-02-12 15:05:00,72.34,72.45,72.26,72.28,540154.0,49.5939,49.6693,49.539,49.5528,540154.0
2016-02-12 15:10:00,72.28,72.29,72.22,72.27,245148.0,49.5528,49.5596,49.5116,49.5459,245148.0
2016-02-12 15:15:00,72.27,72.33,72.25,72.33,132545.0,49.5459,49.587,49.5322,49.587,132545.0
2016-02-12 15:20:00,72.32,72.34,72.27,72.33,85068.0,49.5802,49.5939,49.5459,49.587,85068.0
2016-02-12 15:25:00,72.33,72.42,72.32,72.42,46912.0,49.587,49.6487,49.5802,49.6487,46912.0
2016-02-12 15:30:00,72.4,72.4,72.2,72.2,39902.0,49.635,49.635,49.4979,49.4979,39902.0
2016-02-12 15:35:00,72.19,72.24,72.11,72.14,32401.0,49.4911,49.5253,49.4362,49.4568,32401.0
2016-02-12 15:40:00,72.14,72.29,72.14,72.25,56462.0,49.4568,49.5596,49.4568,49.5322,56462.0
2016-02-12 15:45:00,72.29,72.38,72.29,72.33,32064.0,49.5596,49.6213,49.5596,49.587,32064.0
2016-02-12 15:50:00,72.34,72.34,72.27,72.32,20194.0,49.5939,49.5939,49.5459,49.5802,20194.0
2016-02-12 15:55:00,72.32,72.34,72.27,72.3,94861.0,49.5802,49.5939,49.5459,49.5665,94861.0
2016-02-16 09:30:00,72.85,73.0,72.6,72.84,137848.0,49.9435,50.0464,49.7721,49.9367,137848.0
2016-02-16 09:35:00,72.91,73.04,72.7,72.7,68823.0,49.9847,50.0738,49.8407,49.8407,68823.0
2016-02-16 09:40:00,72.73,72.96,72.72,72.75,57592.0,49.8613,50.0189,49.8544,49.875,57592.0
2016-02-16 09:45:00,72.77,72.83,72.65,72.72,61092.0,49.8887,49.9298,49.8064,49.8544,61092.0
2016-02-16 09:50:00,72.72,72.79,72.63,72.65,103325.0,49.8544,49.9024,49.7927,49.8064,103325.0
2016-02-16 09:55:00,72.65,72.67,72.54,72.59,30217.0,49.8064,49.8201,49.731,49.7653,30217.0
2016-02-16 10:00:00,72.58,72.7,72.51,72.52,55054.0,49.7584,49.8407,49.7104,49.7173,55054.0
2016-02-16 10:05:00,72.52,72.72,72.52,72.72,61110.0,49.7173,49.8544,49.7173,49.8544,61110.0
2016-02-16 10:10:00,72.72,72.89,72.72,72.85,96634.0,49.8544,49.9709,49.8544,49.9435,96634.0
2016-02-16 10:15:00,72.85,72.85,72.73,72.77,50016.0,49.9435,49.9435,49.8613,49.8887,50016.0
2016-02-16 10:20:00,72.78,72.87,72.75,72.79,54157.0,49.8955,49.9572,49.875,49.9024,54157.0
2016-02-16 10:25:00,72.79,72.86,72.75,72.75,45579.0,49.9024,49.9504,49.875,49.875,45579.0
2016-02-16 10:30:00,72.77,72.99,72.75,72.94,75638.0,49.8887,50.0395,49.875,50.0052,75638.0
2016-02-16 10:35:00,72.95,73.0,72.79,72.81,47617.0,50.0121,50.0464,49.9024,49.9161,47617.0
2016-02-16 10:40:00,72.8,72.89,72.77,72.89,42333.0,49.9092,49.9709,49.8887,49.9709,42333.0
2016-02-16 10:45:00,72.89,72.96,72.84,72.89,55044.0,49.9709,50.0189,49.9367,49.9709,55044.0
2016-02-16 10:50:00,72.89,72.91,72.81,72.87,53151.0,49.9709,49.9847,49.9161,49.9572,53151.0
2016-02-16 10:55:00,72.88,72.96,72.85,72.95,56976.0,49.9641,50.0189,49.9435,50.0121,56976.0
2016-02-16 11:00:00,72.94,72.97,72.87,72.87,33808.0,50.0052,50.0258,49.9572,49.9572,33808.0
2016-02-16 11:05:00,72.86,72.87,72.77,72.84,44215.0,49.9504,49.9572,49.8887,49.9367,44215.0
2016-02-16 11:10:00,72.85,72.95,72.79,72.81,37455.0,49.9435,50.0121,49.9024,49.9161,37455.0
2016-02-16 11:15:00,72.81,72.88,72.78,72.86,137949.0,49.9161,49.9641,49.8955,49.9504,137949.0
2016-02-16 11:20:00,72.86,72.88,72.78,72.8,34787.0,49.9504,49.9641,49.8955,49.9092,34787.0
2016-02-16 11:25:00,72.82,72.97,72.82,72.92,45725.0,49.923,50.0258,49.923,49.9915,45725.0
2016-02-16 11:30:00,72.92,73.09,72.89,73.02,46931.0,49.9915,50.1081,49.9709,50.0601,46931.0
2016-02-16 11:35:00,73.02,73.04,72.96,73.04,38836.0,50.0601,50.0738,50.0189,50.0738,38836.0
2016-02-16 11:40:00,73.04,73.06,72.98,73.06,24371.0,50.0738,50.0875,50.0326,50.0875,24371.0
2016-02-16 11:45:00,73.05,73.09,73.04,73.07,29256.0,50.0806,50.1081,50.0738,50.0944,29256.0
2016-02-16 11:50:00,73.08,73.1,73.04,73.08,27171.0,50.1012,50.1149,50.0738,50.1012,27171.0
2016-02-16 11:55:00,73.08,73.17,73.07,73.17,65139.0,50.1012,50.1629,50.0944,50.1629,65139.0
2016-02-16 12:00:00,73.16,73.24,73.12,73.22,59381.0,50.1561,50.2109,50.1286,50.1972,59381.0
2016-02-16 12:05:00,73.22,73.3,73.21,73.27,17275.0,50.1972,50.252,50.1903,50.2315,17275.0
2016-02-16 12:10:00,73.3,73.3,73.26,73.29,15014.0,50.252,50.252,50.2246,50.2452,15014.0
2016-02-16 12:15:00,73.29,73.34,73.19,73.2,25385.0,50.2452,50.2795,50.1766,50.1835,25385.0
2016-02-16 12:20:00,73.19,73.31,73.19,73.3,9989.0,50.1766,50.2589,50.1766,50.252,9989.0
2016-02-16 12:25:00,73.31,73.34,73.25,73.33,27549.0,50.2589,50.2795,50.2178,50.2726,27549.0
2016-02-16 12:30:00,73.33,73.33,73.22,73.22,15142.0,50.2726,50.2726,50.1972,50.1972,15142.0
2016-02-16 12:35:00,73.23,73.26,73.2,73.21,20561.0,50.204,50.2246,50.1835,50.1903,20561.0
2016-02-16 12:40:00,73.2,73.22,73.17,73.17,21015.0,50.1835,50.1972,50.1629,50.1629,21015.0
2016-02-16 12:45:00,73.19,73.29,73.19,73.26,21837.0,50.1766,50.2452,50.1766,50.2246,21837.0
2016-02-16 12:50:00,73.26,73.33,73.2,73.33,15093.0,50.2246,50.2726,50.1835,50.2726,15093.0
2016-02-16 12:55:00,73.32,73.35,73.24,73.31,41097.0,50.2657,50.2863,50.2109,50.2589,41097.0
2016-02-16 13:00:00,73.31,73.39,73.3,73.36,25090.0,50.2589,50.3137,50.252,50.2932,25090.0
2016-02-16 13:05:00,73.35,73.39,73.29,73.34,38495.0,50.2863,50.3137,50.2452,50.2795,38495.0
2016-02-16 13:10:00,73.34,73.45,73.34,73.42,31438.0,50.2795,50.3549,50.2795,50.3343,31438.0
2016-02-16 13:15:00,73.43,73.48,73.43,73.44,22778.0,50.3412,50.3754,50.3412,50.348,22778.0
2016-02-16 13:20:00,73.44,73.45,73.34,73.37,15663.0,50.348,50.3549,50.2795,50.3,15663.0
2016-02-16 13:25:00,73.37,73.42,73.34,73.39,68414.0,50.3,50.3343,50.2795,50.3137,68414.0
2016-02-16 13:30:00,73.39,73.41,73.29,73.3,26211.0,50.3137,50.3274,50.2452,50.252,26211.0
2016-02-16 13:35:00,73.3,73.3,73.23,73.24,15130.0,50.252,50.252,50.204,50.2109,15130.0
2016-02-16 13:40:00,73.23,73.31,73.22,73.3,22696.0,50.204,50.2589,50.1972,50.252,22696.0
2016-02-16 13:45:00,73.3,73.3,73.21,73.23,19158.0,50.252,50.252,50.1903,50.204,19158.0
2016-02-16 13:50:00,73.24,73.32,73.22,73.27,17624.0,50.2109,50.2657,50.1972,50.2315,17624.0
2016-02-16 13:55:00,73.28,73.32,73.26,73.27,14084.0,50.2383,50.2657,50.2246,50.2315,14084.0
2016-02-16 14:00:00,73.27,73.38,73.27,73.38,18393.0,50.2315,50.3069,50.2315,50.3069,18393.0
2016-02-16 14:05:00,73.41,73.41,73.32,73.36,22546.0,50.3274,50.3274,50.2657,50.2932,22546.0
2016-02-16 14:10:00,73.36,73.43,73.35,73.38,31211.0,50.2932,50.3412,50.2863,50.3069,31211.0
2016-02-16 14:15:00,73.38,73.44,73.37,73.4,25468.0,50.3069,50.348,50.3,50.3206,25468.0
2016-02-16 14:20:00,73.4,73.42,73.35,73.42,29975.0,50.3206,50.3343,50.2863,50.3343,29975.0
2016-02-16 14:25:00,73.43,73.45,73.37,73.45,23599.0,50.3412,50.3549,50.3,50.3549,23599.0
2016-02-16 14:30:00,73.44,73.52,73.44,73.48,22841.0,50.348,50.4029,50.348,50.3754,22841.0
2016-02-16 14:35:00,73.48,73.52,73.45,73.51,32129.0,50.3754,50.4029,50.3549,50.396,32129.0
2016-02-16 14:40:00,73.52,73.53,73.48,73.51,17929.0,50.4029,50.4097,50.3754,50.396,17929.0
2016-02-16 14:45:00,73.51,73.53,73.47,73.51,34242.0,50.396,50.4097,50.3686,50.396,34242.0
2016-02-16 14:50:00,73.52,73.54,73.48,73.52,27363.0,50.4029,50.4166,50.3754,50.4029,27363.0
2016-02-16 14:55:00,73.52,73.53,73.47,73.48,80111.0,50.4029,50.4097,50.3686,50.3754,80111.0
2016-02-16 15:00:00,73.48,73.52,73.46,73.52,33058.0,50.3754,50.4029,50.3617,50.4029,33058.0
2016-02-16 15:05:00,73.51,73.51,73.39,73.42,28101.0,50.396,50.396,50.3137,50.3343,28101.0
2016-02-16 15:10:00,73.42,73.5,73.4,73.5,28189.0,50.3343,50.3891,50.3206,50.3891,28189.0
2016-02-16 15:15:00,73.5,73.52,73.48,73.48,18460.0,50.3891,50.4029,50.3754,50.3754,18460.0
2016-02-16 15:20:00,73.48,73.53,73.46,73.48,70415.0,50.3754,50.4097,50.3617,50.3754,70415.0
2016-02-16 15:25:00,73.49,73.56,73.48,73.55,62960.0,50.3823,50.4303,50.3754,50.4234,62960.0
2016-02-16 15:30:00,73.55,73.56,73.48,73.54,37841.0,50.4234,50.4303,50.3754,50.4166,37841.0
2016-02-16 15:35:00,73.55,73.68,73.55,73.67,39413.0,50.4234,50.5125,50.4234,50.5057,39413.0
2016-02-16 15:40:00,73.67,73.7,73.61,73.69,24513.0,50.5057,50.5263,50.4646,50.5194,24513.0
2016-02-16 15:45:00,73.69,73.7,73.55,73.59,62029.0,50.5194,50.5263,50.4234,50.4508,62029.0
2016-02-16 15:50:00,73.59,73.67,73.58,73.66,71799.0,50.4508,50.5057,50.444,50.4988,71799.0
2016-02-16 15:55:00,73.65,73.68,73.61,73.62,93312.0,50.492,50.5125,50.4646,50.4714,93312.0
2016-02-17 09:30:00,73.69,74.52,73.69,74.48,113443.0,50.5194,51.0884,50.5194,51.061,113443.0
2016-02-17 09:35:00,74.49,74.56,74.35,74.47,51247.0,51.0679,51.1158,50.9719,51.0541,51247.0
2016-02-17 09:40:00,74.48,74.52,74.26,74.49,39499.0,51.061,51.0884,50.9102,51.0679,39499.0
2016-02-17 09:45:00,74.5,74.51,74.28,74.45,51750.0,51.0747,51.0816,50.9239,51.0404,51750.0
2016-02-17 09:50:00,74.47,74.72,74.47,74.67,75729.0,51.0541,51.2255,51.0541,51.1913,75729.0
2016-02-17 09:55:00,74.66,74.73,74.58,74.62,29880.0,51.1844,51.2324,51.1296,51.157,29880.0
2016-02-17 10:00:00,74.62,74.79,74.62,74.77,52412.0,51.157,51.2735,51.157,51.2598,52412.0
2016-02-17 10:05:00,74.75,74.79,74.61,74.77,60844.0,51.2461,51.2735,51.1501,51.2598,60844.0
2016-02-17 10:10:00,74.76,74.83,74.66,74.66,32160.0,51.253,51.3009,51.1844,51.1844,32160.0
2016-02-17 10:15:00,74.67,74.79,74.63,74.76,28514.0,51.1913,51.2735,51.1638,51.253,28514.0
2016-02-17 10:20:00,74.77,74.89,74.7,74.83,35516.0,51.2598,51.3421,51.2118,51.3009,35516.0
2016-02-17 10:25:00,74.82,74.83,74.72,74.8,40468.0,51.2941,51.3009,51.2255,51.2804,40468.0
2016-02-17 10:30:00,74.79,74.8,74.62,74.7,31708.0,51.2735,51.2804,51.157,51.2118,31708.0
2016-02-17 10:35:00,74.7,74.81,74.68,74.69,33676.0,51.2118,51.2872,51.1981,51.205,33676.0
2016-02-17 10:40:00,74.69,74.75,74.67,74.72,37208.0,51.205,51.2461,51.1913,51.2255,37208.0
2016-02-17 10:45:00,74.73,74.82,74.7,74.78,33067.0,51.2324,51.2941,51.2118,51.2667,33067.0
2016-02-17 10:50:00,74.77,74.96,74.75,74.95,35465.0,51.2598,51.3901,51.2461,51.3832,35465.0
2016-02-17 10:55:00,74.95,75.09,74.91,74.97,71915.0,51.3832,51.4792,51.3558,51.3969,71915.0
2016-02-17 11:00:00,74.97,75.01,74.92,74.99,38477.0,51.3969,51.4243,51.3626,51.4106,38477.0
2016-02-17 11:05:00,74.99,75.02,74.75,74.75,32588.0,51.4106,51.4312,51.2461,51.2461,32588.0
2016-02-17 11:10:00,74.74,74.75,74.63,74.67,34658.0,51.2392,51.2461,51.1638,51.1913,34658.0
2016-02-17 11:15:00,74.68,74.78,74.67,74.71,37364.0,51.1981,51.2667,51.1913,51.2187,37364.0
2016-02-17 11:20:00,74.71,74.81,74.63,74.81,42057.0,51.2187,51.2872,51.1638,51.2872,42057.0
2016-02-17 11:25:00,74.82,74.82,74.69,74.72,38406.0,51.2941,51.2941,51.205,51.2255,38406.0
2016-02-17 11:30:00,74.71,74.83,74.7,74.79,16894.0,51.2187,51.3009,51.2118,51.2735,16894.0
2016-02-17 11:35:00,74.8,74.84,74.7,74.83,19663.0,51.2804,51.3078,51.2118,51.3009,19663.0
2016-02-17 11:40:00,74.83,74.84,74.72,74.72,24156.0,51.3009,51.3078,51.2255,51.2255,24156.0
2016-02-17 11:45:00,74.72,74.73,74.62,74.63,24081.0,51.2255,51.2324,51.157,51.1638,24081.0
2016-02-17 11:50:00,74.64,74.73,74.55,74.59,35131.0,51.1707,51.2324,51.109,51.1364,35131.0
2016-02-17 11:55:00,74.58,74.58,74.44,74.55,27958.0,51.1296,51.1296,51.0336,51.109,27958.0
2016-02-17 12:00:00,74.55,74.55,74.42,74.45,27021.0,51.109,51.109,51.0199,51.0404,27021.0
2016-02-17 12:05:00,74.46,74.59,74.46,74.54,26625.0,51.0473,51.1364,51.0473,51.1021,26625.0
2016-02-17 12:10:00,74.53,74.54,74.48,74.51,12994.0,51.0953,51.1021,51.061,51.0816,12994.0
2016-02-17 12:15:00,74.51,74.52,74.41,74.46,15879.0,51.0816,51.0884,51.013,51.0473,15879.0
2016-02-17 12:20:00,74.46,74.54,74.42,74.51,33754.0,51.0473,51.1021,51.0199,51.0816,33754.0
2016-02-17 12:25:00,74.52,74.52,74.37,74.41,22626.0,51.0884,51.0884,50.9856,51.013,22626.0
2016-02-17 12:30:00,74.4,74.56,74.39,74.53,20440.0,51.0062,51.1158,50.9993,51.0953,20440.0
2016-02-17 12:35:00,74.53,74.53,74.49,74.51,20589.0,51.0953,51.0953,51.0679,51.0816,20589.0
2016-02-17 12:40:00,74.52,74.55,74.47,74.5,17537.0,51.0884,51.109,51.0541,51.0747,17537.0
2016-02-17 12:45:00,74.51,74.54,74.44,74.49,37434.0,51.0816,51.1021,51.0336,51.0679,37434.0
2016-02-17 12:50:00,74.48,74.49,74.43,74.46,13569.0,51.061,51.0679,51.0267,51.0473,13569.0
2016-02-17 12:55:00,74.45,74.46,74.42,74.44,16791.0,51.0404,51.0473,51.0199,51.0336,16791.0
2016-02-17 13:00:00,74.44,74.56,74.43,74.53,27288.0,51.0336,51.1158,51.0267,51.0953,27288.0
2016-02-17 13:05:00,74.52,74.55,74.44,74.44,15797.0,51.0884,51.109,51.0336,51.0336,15797.0
2016-02-17 13:10:00,74.44,74.47,74.43,74.44,16590.0,51.0336,51.0541,51.0267,51.0336,16590.0
2016-02-17 13:15:00,74.43,74.52,74.41,74.5,16750.0,51.0267,51.0884,51.013,51.0747,16750.0
2016-02-17 13:20:00,74.49,74.49,74.39,74.42,26266.0,51.0679,51.0679,50.9993,51.0199,26266.0
2016-02-17 13:25:00,74.43,74.5,74.41,74.46,21684.0,51.0267,51.0747,51.013,51.0473,21684.0
2016-02-17 13:30:00,74.46,74.46,74.34,74.4,16826.0,51.0473,51.0473,50.965,51.0062,16826.0
2016-02-17 13:35:00,74.4,74.4,74.33,74.33,26585.0,51.0062,51.0062,50.9582,50.9582,26585.0
2016-02-17 13:40:00,74.33,74.44,74.32,74.44,21458.0,50.9582,51.0336,50.9513,51.0336,21458.0
2016-02-17 13:45:00,74.44,74.45,74.37,74.45,22214.0,51.0336,51.0404,50.9856,51.0404,22214.0
2016-02-17 13:50:00,74.45,74.46,74.36,74.43,31201.0,51.0404,51.0473,50.9787,51.0267,31201.0
2016-02-17 13:55:00,74.42,74.45,74.38,74.43,10731.0,51.0199,51.0404,50.9924,51.0267,10731.0
2016-02-17 14:00:00,74.46,74.57,74.46,74.56,23831.0,51.0473,51.1227,51.0473,51.1158,23831.0
2016-02-17 14:05:00,74.56,74.56,74.51,74.53,31460.0,51.1158,51.1158,51.0816,51.0953,31460.0
2016-02-17 14:10:00,74.54,74.54,74.42,74.46,40289.0,51.1021,51.1021,51.0199,51.0473,40289.0
2016-02-17 14:15:00,74.48,74.59,74.46,74.57,39338.0,51.061,51.1364,51.0473,51.1227,39338.0
2016-02-17 14:20:00,74.57,74.59,74.5,74.51,18100.0,51.1227,51.1364,51.0747,51.0816,18100.0
2016-02-17 14:25:00,74.51,74.57,74.49,74.51,29850.0,51.0816,51.1227,51.0679,51.0816,29850.0
2016-02-17 14:30:00,74.5,74.61,74.5,74.53,57817.0,51.0747,51.1501,51.0747,51.0953,57817.0
2016-02-17 14:35:00,74.53,74.57,74.5,74.51,75219.0,51.0953,51.1227,51.0747,51.0816,75219.0
2016-02-17 14:40:00,74.5,74.56,74.48,74.54,67959.0,51.0747,51.1158,51.061,51.1021,67959.0
2016-02-17 14:45:00,74.54,74.54,74.43,74.43,30930.0,51.1021,51.1021,51.0267,51.0267,30930.0
2016-02-17 14:50:00,74.43,74.43,74.31,74.35,39782.0,51.0267,51.0267,50.9445,50.9719,39782.0
2016-02-17 14:55:00,74.35,74.36,74.23,74.27,20897.0,50.9719,50.9787,50.8896,50.917,20897.0
2016-02-17 15:00:00,74.28,74.33,74.28,74.31,18798.0,50.9239,50.9582,50.9239,50.9445,18798.0
2016-02-17 15:05:00,74.31,74.36,74.27,74.36,23417.0,50.9445,50.9787,50.917,50.9787,23417.0
2016-02-17 15:10:00,74.36,74.41,74.34,74.41,20651.0,50.9787,51.013,50.965,51.013,20651.0
2016-02-17 15:15:00,74.4,74.45,74.39,74.44,18906.0,51.0062,51.0404,50.9993,51.0336,18906.0
2016-02-17 15:20:00,74.44,74.48,74.38,74.39,52772.0,51.0336,51.061,50.9924,50.9993,52772.0
2016-02-17 15:25:00,74.38,74.45,74.34,74.45,23084.0,50.9924,51.0404,50.965,51.0404,23084.0
2016-02-17 15:30:00,74.45,74.45,74.31,74.36,45840.0,51.0404,51.0404,50.9445,50.9787,45840.0
2016-02-17 15:35:00,74.36,74.48,74.31,74.47,39265.0,50.9787,51.061,50.9445,51.0541,39265.0
2016-02-17 15:40:00,74.47,74.47,74.36,74.36,23308.0,51.0541,51.0541,50.9787,50.9787,23308.0
2016-02-17 15:45:00,74.37,74.43,74.33,74.35,42920.0,50.9856,51.0267,50.9582,50.9719,42920.0
2016-02-17 15:50:00,74.35,74.36,74.27,74.3,27657.0,50.9719,50.9787,50.917,50.9376,27657.0
2016-02-17 15:55:00,74.3,74.33,74.27,74.28,62819.0,50.9376,50.9582,50.917,50.9239,62819.0
2016-02-18 09:30:00,74.41,74.48,74.02,74.06,99757.0,51.013,51.061,50.7456,50.7731,99757.0
2016-02-18 09:35:00,74.07,74.17,73.95,74.14,36974.0,50.7799,50.8485,50.6976,50.8279,36974.0
2016-02-18 09:40:00,74.17,74.28,74.07,74.09,44127.0,50.8485,50.9239,50.7799,50.7936,44127.0
2016-02-18 09:45:00,74.08,74.22,74.06,74.12,53132.0,50.7868,50.8828,50.7731,50.8142,53132.0
2016-02-18 09:50:00,74.12,74.3,74.1,74.27,63444.0,50.8142,50.9376,50.8005,50.917,63444.0
2016-02-18 09:55:00,74.27,74.38,74.18,74.37,38358.0,50.917,50.9924,50.8553,50.9856,38358.0
2016-02-18 10:00:00,74.39,74.62,74.39,74.6,22310.0,50.9993,51.157,50.9993,51.1433,22310.0
2016-02-18 10:05:00,74.61,74.62,74.47,74.54,36939.0,51.1501,51.157,51.0541,51.1021,36939.0
2016-02-18 10:10:00,74.56,74.7,74.56,74.69,27635.0,51.1158,51.2118,51.1158,51.205,27635.0
2016-02-18 10:15:00,74.69,74.78,74.63,74.65,56839.0,51.205,51.2667,51.1638,51.1775,56839.0
2016-02-18 10:20:00,74.64,74.77,74.62,74.74,27466.0,51.1707,51.2598,51.157,51.2392,27466.0
2016-02-18 10:25:00,74.73,74.77,74.62,74.71,45793.0,51.2324,51.2598,51.157,51.2187,45793.0
2016-02-18 10:30:00,74.72,74.73,74.64,74.68,73754.0,51.2255,51.2324,51.1707,51.1981,73754.0
2016-02-18 10:35:00,74.67,74.8,74.67,74.77,42783.0,51.1913,51.2804,51.1913,51.2598,42783.0
2016-02-18 10:40:00,74.76,74.83,74.7,74.82,24083.0,51.253,51.3009,51.2118,51.2941,24083.0
2016-02-18 10:45:00,74.79,74.81,74.62,74.71,40892.0,51.2735,51.2872,51.157,51.2187,40892.0
2016-02-18 10:50:00,74.74,74.9,74.72,74.88,28857.0,51.2392,51.3489,51.2255,51.3352,28857.0
2016-02-18 10:55:00,74.88,74.88,74.73,74.74,34195.0,51.3352,51.3352,51.2324,51.2392,34195.0
2016-02-18 11:00:00,74.73,74.78,74.63,74.72,67432.0,51.2324,51.2667,51.1638,51.2255,67432.0
2016-02-18 11:05:00,74.71,74.77,74.67,74.73,47607.0,51.2187,51.2598,51.1913,51.2324,47607.0
2016-02-18 11:10:00,74.73,74.81,74.72,74.78,49501.0,51.2324,51.2872,51.2255,51.2667,49501.0
2016-02-18 11:15:00,74.78,74.79,74.67,74.7,42275.0,51.2667,51.2735,51.1913,51.2118,42275.0
2016-02-18 11:20:00,74.7,74.71,74.6,74.66,25554.0,51.2118,51.2187,51.1433,51.1844,25554.0
2016-02-18 11:25:00,74.67,74.78,74.66,74.78,26907.0,51.1913,51.2667,51.1844,51.2667,26907.0
2016-02-18 11:30:00,74.78,75.04,74.74,75.03,37514.0,51.2667,51.4449,51.2392,51.4381,37514.0
2016-02-18 11:35:00,75.02,75.06,74.97,74.99,22641.0,51.4312,51.4586,51.3969,51.4106,22641.0
2016-02-18 11:40:00,75.01,75.01,74.91,74.97,23581.0,51.4243,51.4243,51.3558,51.3969,23581.0
2016-02-18 11:45:00,74.98,75.01,74.94,74.94,15725.0,51.4038,51.4243,51.3764,51.3764,15725.0
2016-02-18 11:50:00,74.92,75.01,74.9,74.95,22973.0,51.3626,51.4243,51.3489,51.3832,22973.0
2016-02-18 11:55:00,74.95,75.05,74.9,75.04,24594.0,51.3832,51.4518,51.3489,51.4449,24594.0
2016-02-18 12:00:00,75.02,75.04,74.92,74.96,30120.0,51.4312,51.4449,51.3626,51.3901,30120.0
2016-02-18 12:05:00,74.96,75.05,74.95,74.97,19418.0,51.3901,51.4518,51.3832,51.3969,19418.0
2016-02-18 12:10:00,74.99,75.03,74.97,74.98,12105.0,51.4106,51.4381,51.3969,51.4038,12105.0
2016-02-18 12:15:00,74.99,75.05,74.95,75.05,11390.0,51.4106,51.4518,51.3832,51.4518,11390.0
2016-02-18 12:20:00,75.03,75.08,75.0,75.01,6754.0,51.4381,51.4723,51.4175,51.4243,6754.0
2016-02-18 12:25:00,75.02,75.12,75.02,75.05,18611.0,51.4312,51.4998,51.4312,51.4518,18611.0
2016-02-18 12:30:00,75.07,75.08,75.05,75.08,10901.0,51.4655,51.4723,51.4518,51.4723,10901.0
2016-02-18 12:35:00,75.08,75.11,75.0,75.01,14470.0,51.4723,51.4929,51.4175,51.4243,14470.0
2016-02-18 12:40:00,75.01,75.15,75.01,75.09,15621.0,51.4243,51.5203,51.4243,51.4792,15621.0
2016-02-18 12:45:00,75.1,75.14,75.07,75.12,13356.0,51.4861,51.5135,51.4655,51.4998,13356.0
2016-02-18 12:50:00,75.13,75.18,75.13,75.15,10404.0,51.5066,51.5409,51.5066,51.5203,10404.0
2016-02-18 12:55:00,75.15,75.17,75.09,75.1,15412.0,51.5203,51.534,51.4792,51.4861,15412.0
2016-02-18 13:00:00,75.11,75.2,75.11,75.12,22360.0,51.4929,51.5546,51.4929,51.4998,22360.0
2016-02-18 13:05:00,75.11,75.17,75.09,75.1,14508.0,51.4929,51.534,51.4792,51.4861,14508.0
2016-02-18 13:10:00,75.1,75.1,74.99,74.99,16097.0,51.4861,51.4861,51.4106,51.4106,16097.0
2016-02-18 13:15:00,74.98,75.0,74.86,74.93,35971.0,51.4038,51.4175,51.3215,51.3695,35971.0
2016-02-18 13:20:00,74.95,74.95,74.84,74.88,17789.0,51.3832,51.3832,51.3078,51.3352,17789.0
2016-02-18 13:25:00,74.89,74.93,74.83,74.89,17405.0,51.3421,51.3695,51.3009,51.3421,17405.0
2016-02-18 13:30:00,74.89,74.97,74.89,74.95,14212.0,51.3421,51.3969,51.3421,51.3832,14212.0
2016-02-18 13:35:00,74.94,74.97,74.89,74.94,30543.0,51.3764,51.3969,51.3421,51.3764,30543.0
2016-02-18 13:40:00,74.94,74.95,74.91,74.91,25568.0,51.3764,51.3832,51.3558,51.3558,25568.0
2016-02-18 13:45:00,74.91,74.98,74.89,74.95,47275.0,51.3558,51.4038,51.3421,51.3832,47275.0
2016-02-18 13:50:00,74.95,75.01,74.94,74.98,31993.0,51.3832,51.4243,51.3764,51.4038,31993.0
2016-02-18 13:55:00,74.98,74.99,74.91,74.99,32518.0,51.4038,51.4106,51.3558,51.4106,32518.0
2016-02-18 14:00:00,74.98,75.02,74.96,74.99,31104.0,51.4038,51.4312,51.3901,51.4106,31104.0
2016-02-18 14:05:00,75.0,75.06,74.98,75.04,20929.0,51.4175,51.4586,51.4038,51.4449,20929.0
2016-02-18 14:10:00,75.04,75.05,74.98,74.98,14113.0,51.4449,51.4518,51.4038,51.4038,14113.0
2016-02-18 14:15:00,74.99,75.02,74.98,75.02,16816.0,51.4106,51.4312,51.4038,51.4312,16816.0
2016-02-18 14:20:00,75.03,75.04,74.97,74.99,24358.0,51.4381,51.4449,51.3969,51.4106,24358.0
2016-02-18 14:25:00,74.99,75.03,74.94,75.02,16535.0,51.4106,51.4381,51.3764,51.4312,16535.0
2016-02-18 14:30:00,75.04,75.08,75.04,75.07,22272.0,51.4449,51.4723,51.4449,51.4655,22272.0
2016-02-18 14:35:00,75.08,75.14,75.08,75.09,46111.0,51.4723,51.5135,51.4723,51.4792,46111.0
2016-02-18 14:40:00,75.1,75.18,75.1,75.14,27496.0,51.4861,51.5409,51.4861,51.5135,27496.0
2016-02-18 14:45:00,75.14,75.15,75.11,75.11,27228.0,51.5135,51.5203,51.4929,51.4929,27228.0
2016-02-18 14:50:00,75.12,75.19,75.09,75.15,19722.0,51.4998,51.5478,51.4792,51.5203,19722.0
2016-02-18 14:55:00,75.16,75.19,75.1,75.15,28249.0,51.5272,51.5478,51.4861,51.5203,28249.0
2016-02-18 15:00:00,75.16,75.2,75.1,75.12,16341.0,51.5272,51.5546,51.4861,51.4998,16341.0
2016-02-18 15:05:00,75.12,75.12,75.07,75.08,14512.0,51.4998,51.4998,51.4655,51.4723,14512.0
2016-02-18 15:10:00,75.08,75.1,74.97,74.98,29044.0,51.4723,51.4861,51.3969,51.4038,29044.0
2016-02-18 15:15:00,74.97,75.07,74.97,75.05,36823.0,51.3969,51.4655,51.3969,51.4518,36823.0
2016-02-18 15:20:00,75.07,75.08,74.95,75.01,31629.0,51.4655,51.4723,51.3832,51.4243,31629.0
2016-02-18 15:25:00,75.02,75.03,74.93,74.96,151489.0,51.4312,51.4381,51.3695,51.3901,151489.0
2016-02-18 15:30:00,74.97,74.97,74.85,74.96,212324.0,51.3969,51.3969,51.3147,51.3901,212324.0
2016-02-18 15:35:00,74.96,75.0,74.9,74.99,195530.0,51.3901,51.4175,51.3489,51.4106,195530.0
2016-02-18 15:40:00,75.0,75.04,74.95,74.96,71028.0,51.4175,51.4449,51.3832,51.3901,71028.0
2016-02-18 15:45:00,74.98,75.0,74.92,74.95,51295.0,51.4038,51.4175,51.3626,51.3832,51295.0
2016-02-18 15:50:00,74.95,74.97,74.91,74.95,96319.0,51.3832,51.3969,51.3558,51.3832,96319.0
2016-02-18 15:55:00,74.95,75.02,74.95,74.97,183433.0,51.3832,51.4312,51.3832,51.3969,183433.0
2016-02-19 09:30:00,74.74,74.94,74.64,74.83,130347.0,51.2392,51.3764,51.1707,51.3009,130347.0
2016-02-19 09:35:00,74.83,74.83,74.52,74.53,60737.0,51.3009,51.3009,51.0884,51.0953,60737.0
2016-02-19 09:40:00,74.52,74.71,74.5,74.52,59847.0,51.0884,51.2187,51.0747,51.0884,59847.0
2016-02-19 09:45:00,74.53,74.8,74.49,74.74,62182.0,51.0953,51.2804,51.0679,51.2392,62182.0
2016-02-19 09:50:00,74.74,74.82,74.7,74.73,19760.0,51.2392,51.2941,51.2118,51.2324,19760.0
2016-02-19 09:55:00,74.74,74.89,74.7,74.83,28235.0,51.2392,51.3421,51.2118,51.3009,28235.0
2016-02-19 10:00:00,74.84,74.95,74.81,74.89,82802.0,51.3078,51.3832,51.2872,51.3421,82802.0
2016-02-19 10:05:00,74.88,74.98,74.85,74.91,28179.0,51.3352,51.4038,51.3147,51.3558,28179.0
2016-02-19 10:10:00,74.92,75.06,74.91,75.04,34545.0,51.3626,51.4586,51.3558,51.4449,34545.0
2016-02-19 10:15:00,75.05,75.22,75.03,75.15,52955.0,51.4518,51.5683,51.4381,51.5203,52955.0
2016-02-19 10:20:00,75.14,75.32,75.14,75.32,28066.0,51.5135,51.6369,51.5135,51.6369,28066.0
2016-02-19 10:25:00,75.31,75.4,75.3,75.34,43651.0,51.63,51.6917,51.6232,51.6506,43651.0
2016-02-19 10:30:00,75.35,75.49,75.34,75.48,42877.0,51.6574,51.7534,51.6506,51.7466,42877.0
2016-02-19 10:35:00,75.48,75.48,75.34,75.34,38660.0,51.7466,51.7466,51.6506,51.6506,38660.0
2016-02-19 10:40:00,75.32,75.42,75.24,75.25,35183.0,51.6369,51.7054,51.582,51.5889,35183.0
2016-02-19 10:45:00,75.25,75.38,75.24,75.33,36405.0,51.5889,51.678,51.582,51.6437,36405.0
2016-02-19 10:50:00,75.33,75.44,75.33,75.42,24400.0,51.6437,51.7191,51.6437,51.7054,24400.0
2016-02-19 10:55:00,75.41,75.51,75.36,75.44,42833.0,51.6986,51.7671,51.6643,51.7191,42833.0
2016-02-19 11:00:00,75.43,75.49,75.36,75.41,25642.0,51.7123,51.7534,51.6643,51.6986,25642.0
2016-02-19 11:05:00,75.41,75.42,75.35,75.41,44424.0,51.6986,51.7054,51.6574,51.6986,44424.0
2016-02-19 11:10:00,75.4,75.53,75.4,75.52,30146.0,51.6917,51.7808,51.6917,51.774,30146.0
2016-02-19 11:15:00,75.53,75.68,75.51,75.63,69321.0,51.7808,51.8837,51.7671,51.8494,69321.0
2016-02-19 11:20:00,75.63,75.65,75.56,75.63,26903.0,51.8494,51.8631,51.8014,51.8494,26903.0
2016-02-19 11:25:00,75.64,75.72,75.6,75.72,43958.0,51.8563,51.9111,51.8288,51.9111,43958.0
2016-02-19 11:30:00,75.72,75.75,75.65,75.66,38654.0,51.9111,51.9317,51.8631,51.87,38654.0
2016-02-19 11:35:00,75.66,75.67,75.54,75.56,63301.0,51.87,51.8768,51.7877,51.8014,63301.0
2016-02-19 11:40:00,75.56,75.73,75.56,75.69,47942.0,51.8014,51.918,51.8014,51.8905,47942.0
2016-02-19 11:45:00,75.69,75.69,75.52,75.54,11640.0,51.8905,51.8905,51.774,51.7877,11640.0
2016-02-19 11:50:00,75.56,75.63,75.53,75.58,18133.0,51.8014,51.8494,51.7808,51.8151,18133.0
2016-02-19 11:55:00,75.6,75.61,75.55,75.58,17767.0,51.8288,51.8357,51.7946,51.8151,17767.0
2016-02-19 12:00:00,75.59,75.61,75.5,75.52,18249.0,51.822,51.8357,51.7603,51.774,18249.0
2016-02-19 12:05:00,75.53,75.59,75.53,75.58,15818.0,51.7808,51.822,51.7808,51.8151,15818.0
2016-02-19 12:10:00,75.58,75.6,75.53,75.55,28206.0,51.8151,51.8288,51.7808,51.7946,28206.0
2016-02-19 12:15:00,75.55,75.56,75.46,75.5,18276.0,51.7946,51.8014,51.7329,51.7603,18276.0
2016-02-19 12:20:00,75.52,75.57,75.49,75.55,10585.0,51.774,51.8083,51.7534,51.7946,10585.0
2016-02-19 12:25:00,75.58,75.66,75.56,75.59,44295.0,51.8151,51.87,51.8014,51.822,44295.0
2016-02-19 12:30:00,75.59,75.63,75.54,75.59,11090.0,51.822,51.8494,51.7877,51.822,11090.0
2016-02-19 12:35:00,75.59,75.63,75.57,75.61,13894.0,51.822,51.8494,51.8083,51.8357,13894.0
2016-02-19 12:40:00,75.62,75.68,75.58,75.64,18534.0,51.8425,51.8837,51.8151,51.8563,18534.0
2016-02-19 12:45:00,75.65,75.66,75.57,75.62,28814.0,51.8631,51.87,51.8083,51.8425,28814.0
2016-02-19 12:50:00,75.62,75.68,75.61,75.63,15990.0,51.8425,51.8837,51.8357,51.8494,15990.0
2016-02-19 12:55:00,75.63,75.66,75.57,75.6,16126.0,51.8494,51.87,51.8083,51.8288,16126.0
2016-02-19 13:00:00,75.6,75.66,75.57,75.59,17042.0,51.8288,51.87,51.8083,51.822,17042.0
2016-02-19 13:05:00,75.6,75.6,75.47,75.47,8671.0,51.8288,51.8288,51.7397,51.7397,8671.0
2016-02-19 13:10:00,75.49,75.57,75.49,75.53,12100.0,51.7534,51.8083,51.7534,51.7808,12100.0
2016-02-19 13:15:00,75.53,75.59,75.53,75.59,11005.0,51.7808,51.822,51.7808,51.822,11005.0
2016-02-19 13:20:00,75.6,75.66,75.59,75.66,15470.0,51.8288,51.87,51.822,51.87,15470.0
2016-02-19 13:25:00,75.67,75.71,75.59,75.6,18879.0,51.8768,51.9042,51.822,51.8288,18879.0
2016-02-19 13:30:00,75.64,75.67,75.61,75.65,16740.0,51.8563,51.8768,51.8357,51.8631,16740.0
2016-02-19 13:35:00,75.67,75.68,75.62,75.64,8440.0,51.8768,51.8837,51.8425,51.8563,8440.0
2016-02-19 13:40:00,75.63,75.63,75.55,75.56,9048.0,51.8494,51.8494,51.7946,51.8014,9048.0
2016-02-19 13:45:00,75.56,75.68,75.54,75.68,13619.0,51.8014,51.8837,51.7877,51.8837,13619.0
2016-02-19 13:50:00,75.68,75.68,75.58,75.61,25126.0,51.8837,51.8837,51.8151,51.8357,25126.0
2016-02-19 13:55:00,75.61,75.66,75.58,75.61,18483.0,51.8357,51.87,51.8151,51.8357,18483.0
2016-02-19 14:00:00,75.62,75.62,75.57,75.6,14728.0,51.8425,51.8425,51.8083,51.8288,14728.0
2016-02-19 14:05:00,75.6,75.68,75.6,75.63,16417.0,51.8288,51.8837,51.8288,51.8494,16417.0
2016-02-19 14:10:00,75.62,75.66,75.61,75.61,16284.0,51.8425,51.87,51.8357,51.8357,16284.0
2016-02-19 14:15:00,75.61,75.62,75.54,75.54,8329.0,51.8357,51.8425,51.7877,51.7877,8329.0
2016-02-19 14:20:00,75.54,75.55,75.51,75.53,56473.0,51.7877,51.7946,51.7671,51.7808,56473.0
2016-02-19 14:25:00,75.53,75.59,75.52,75.56,42880.0,51.7808,51.822,51.774,51.8014,42880.0
2016-02-19 14:30:00,75.56,75.57,75.53,75.54,15384.0,51.8014,51.8083,51.7808,51.7877,15384.0
2016-02-19 14:35:00,75.53,75.56,75.48,75.5,36032.0,51.7808,51.8014,51.7466,51.7603,36032.0
2016-02-19 14:40:00,75.49,75.51,75.44,75.5,13779.0,51.7534,51.7671,51.7191,51.7603,13779.0
2016-02-19 14:45:00,75.52,75.53,75.44,75.48,20936.0,51.774,51.7808,51.7191,51.7466,20936.0
2016-02-19 14:50:00,75.49,75.5,75.39,75.42,17086.0,51.7534,51.7603,51.6849,51.7054,17086.0
2016-02-19 14:55:00,75.42,75.48,75.4,75.41,19615.0,51.7054,51.7466,51.6917,51.6986,19615.0
2016-02-19 15:00:00,75.41,75.46,75.39,75.44,49632.0,51.6986,51.7329,51.6849,51.7191,49632.0
2016-02-19 15:05:00,75.43,75.49,75.4,75.48,33420.0,51.7123,51.7534,51.6917,51.7466,33420.0
2016-02-19 15:10:00,75.49,75.56,75.48,75.54,23823.0,51.7534,51.8014,51.7466,51.7877,23823.0
2016-02-19 15:15:00,75.54,75.56,75.5,75.51,32878.0,51.7877,51.8014,51.7603,51.7671,32878.0
2016-02-19 15:20:00,75.52,75.54,75.48,75.5,31523.0,51.774,51.7877,51.7466,51.7603,31523.0
2016-02-19 15:25:00,75.5,75.56,75.49,75.54,23384.0,51.7603,51.8014,51.7534,51.7877,23384.0
2016-02-19 15:30:00,75.54,75.6,75.53,75.58,28297.0,51.7877,51.8288,51.7808,51.8151,28297.0
2016-02-19 15:35:00,75.57,75.59,75.51,75.56,44547.0,51.8083,51.822,51.7671,51.8014,44547.0
2016-02-19 15:40:00,75.56,75.58,75.44,75.45,47164.0,51.8014,51.8151,51.7191,51.726,47164.0
2016-02-19 15:45:00,75.46,75.52,75.44,75.51,57272.0,51.7329,51.774,51.7191,51.7671,57272.0
2016-02-19 15:50:00,75.51,75.52,75.48,75.5,40663.0,51.7671,51.774,51.7466,51.7603,40663.0
2016-02-19 15:55:00,75.49,75.49,75.41,75.42,144136.0,51.7534,51.7534,51.6986,51.7054,144136.0
2016-02-22 09:30:00,76.03,76.19,76.0,76.04,81452.0,52.1236,52.2333,52.1031,52.1305,81452.0
2016-02-22 09:35:00,76.07,76.46,76.07,76.44,50129.0,52.151,52.4184,52.151,52.4047,50129.0
2016-02-22 09:40:00,76.48,76.5,76.43,76.5,18240.0,52.4321,52.4458,52.3979,52.4458,18240.0
2016-02-22 09:45:00,76.5,76.71,76.49,76.57,48304.0,52.4458,52.5898,52.439,52.4938,48304.0
2016-02-22 09:50:00,76.55,76.59,76.43,76.44,47760.0,52.4801,52.5075,52.3979,52.4047,47760.0
2016-02-22 09:55:00,76.46,76.52,76.46,76.5,20470.0,52.4184,52.4596,52.4184,52.4458,20470.0
2016-02-22 10:00:00,76.51,76.64,76.51,76.64,41023.0,52.4527,52.5418,52.4527,52.5418,41023.0
2016-02-22 10:05:00,76.63,76.64,76.49,76.5,20150.0,52.535,52.5418,52.439,52.4458,20150.0
2016-02-22 10:10:00,76.51,76.51,76.33,76.34,39510.0,52.4527,52.4527,52.3293,52.3362,39510.0
2016-02-22 10:15:00,76.36,76.36,76.23,76.24,78476.0,52.3499,52.3499,52.2607,52.2676,78476.0
2016-02-22 10:20:00,76.25,76.28,76.17,76.24,33968.0,52.2745,52.295,52.2196,52.2676,33968.0
2016-02-22 10:25:00,76.24,76.32,76.18,76.21,48086.0,52.2676,52.3224,52.2265,52.247,48086.0
2016-02-22 10:30:00,76.22,76.38,76.22,76.31,20410.0,52.2539,52.3636,52.2539,52.3156,20410.0
2016-02-22 10:35:00,76.3,76.39,76.28,76.36,21968.0,52.3087,52.3704,52.295,52.3499,21968.0
2016-02-22 10:40:00,76.36,76.39,76.32,76.36,17800.0,52.3499,52.3704,52.3224,52.3499,17800.0
2016-02-22 10:45:00,76.37,76.47,76.34,76.36,29493.0,52.3567,52.4253,52.3362,52.3499,29493.0
2016-02-22 10:50:00,76.37,76.43,76.37,76.38,13433.0,52.3567,52.3979,52.3567,52.3636,13433.0
2016-02-22 10:55:00,76.37,76.38,76.33,76.33,23347.0,52.3567,52.3636,52.3293,52.3293,23347.0
2016-02-22 11:00:00,76.34,76.42,76.34,76.37,19403.0,52.3362,52.391,52.3362,52.3567,19403.0
2016-02-22 11:05:00,76.37,76.37,76.28,76.35,165338.0,52.3567,52.3567,52.295,52.343,165338.0
2016-02-22 11:10:00,76.35,76.35,76.21,76.21,13297.0,52.343,52.343,52.247,52.247,13297.0
2016-02-22 11:15:00,76.21,76.26,76.18,76.25,20398.0,52.247,52.2813,52.2265,52.2745,20398.0
2016-02-22 11:20:00,76.25,76.27,76.2,76.2,12688.0,52.2745,52.2882,52.2402,52.2402,12688.0
2016-02-22 11:25:00,76.19,76.33,76.19,76.29,16133.0,52.2333,52.3293,52.2333,52.3019,16133.0
2016-02-22 11:30:00,76.29,76.38,76.28,76.38,28309.0,52.3019,52.3636,52.295,52.3636,28309.0
2016-02-22 11:35:00,76.38,76.41,76.36,76.38,83298.0,52.3636,52.3841,52.3499,52.3636,83298.0
2016-02-22 11:40:00,76.38,76.39,76.33,76.34,22180.0,52.3636,52.3704,52.3293,52.3362,22180.0
2016-02-22 11:45:00,76.35,76.42,76.35,76.38,38311.0,52.343,52.391,52.343,52.3636,38311.0
2016-02-22 11:50:00,76.36,76.4,76.32,76.37,31709.0,52.3499,52.3773,52.3224,52.3567,31709.0
2016-02-22 11:55:00,76.38,76.38,76.32,76.33,9695.0,52.3636,52.3636,52.3224,52.3293,9695.0
2016-02-22 12:00:00,76.32,76.33,76.29,76.3,22843.0,52.3224,52.3293,52.3019,52.3087,22843.0
2016-02-22 12:05:00,76.31,76.34,76.28,76.33,16614.0,52.3156,52.3362,52.295,52.3293,16614.0
2016-02-22 12:10:00,76.32,76.34,76.31,76.33,7667.0,52.3224,52.3362,52.3156,52.3293,7667.0
2016-02-22 12:15:00,76.33,76.37,76.31,76.37,10906.0,52.3293,52.3567,52.3156,52.3567,10906.0
2016-02-22 12:20:00,76.38,76.38,76.3,76.32,13926.0,52.3636,52.3636,52.3087,52.3224,13926.0
2016-02-22 12:25:00,76.32,76.34,76.29,76.32,11711.0,52.3224,52.3362,52.3019,52.3224,11711.0
2016-02-22 12:30:00,76.33,76.35,76.32,76.32,9401.0,52.3293,52.343,52.3224,52.3224,9401.0
2016-02-22 12:35:00,76.33,76.35,76.31,76.32,13220.0,52.3293,52.343,52.3156,52.3224,13220.0
2016-02-22 12:40:00,76.32,76.34,76.28,76.28,13554.0,52.3224,52.3362,52.295,52.295,13554.0
2016-02-22 12:45:00,76.28,76.28,76.23,76.24,17261.0,52.295,52.295,52.2607,52.2676,17261.0
2016-02-22 12:50:00,76.22,76.26,76.19,76.24,28479.0,52.2539,52.2813,52.2333,52.2676,28479.0
2016-02-22 12:55:00,76.23,76.25,76.17,76.18,51089.0,52.2607,52.2745,52.2196,52.2265,51089.0
2016-02-22 13:00:00,76.17,76.19,76.13,76.17,20853.0,52.2196,52.2333,52.1922,52.2196,20853.0
2016-02-22 13:05:00,76.16,76.2,76.15,76.17,13729.0,52.2128,52.2402,52.2059,52.2196,13729.0
2016-02-22 13:10:00,76.17,76.21,76.13,76.14,9539.0,52.2196,52.247,52.1922,52.199,9539.0
2016-02-22 13:15:00,76.14,76.16,76.1,76.13,20678.0,52.199,52.2128,52.1716,52.1922,20678.0
2016-02-22 13:20:00,76.15,76.15,76.1,76.11,10587.0,52.2059,52.2059,52.1716,52.1785,10587.0
2016-02-22 13:25:00,76.12,76.13,76.09,76.1,10537.0,52.1853,52.1922,52.1648,52.1716,10537.0
2016-02-22 13:30:00,76.1,76.14,76.1,76.11,20655.0,52.1716,52.199,52.1716,52.1785,20655.0
2016-02-22 13:35:00,76.1,76.25,76.1,76.24,13139.0,52.1716,52.2745,52.1716,52.2676,13139.0
2016-02-22 13:40:00,76.25,76.25,76.18,76.18,13599.0,52.2745,52.2745,52.2265,52.2265,13599.0
2016-02-22 13:45:00,76.21,76.24,76.21,76.22,16457.0,52.247,52.2676,52.247,52.2539,16457.0
2016-02-22 13:50:00,76.22,76.24,76.17,76.19,10884.0,52.2539,52.2676,52.2196,52.2333,10884.0
2016-02-22 13:55:00,76.19,76.22,76.17,76.21,24979.0,52.2333,52.2539,52.2196,52.247,24979.0
2016-02-22 14:00:00,76.2,76.21,76.17,76.18,14961.0,52.2402,52.247,52.2196,52.2265,14961.0
2016-02-22 14:05:00,76.2,76.21,76.13,76.14,43234.0,52.2402,52.247,52.1922,52.199,43234.0
2016-02-22 14:10:00,76.14,76.17,76.12,76.15,11414.0,52.199,52.2196,52.1853,52.2059,11414.0
2016-02-22 14:15:00,76.15,76.16,76.09,76.09,13804.0,52.2059,52.2128,52.1648,52.1648,13804.0
2016-02-22 14:20:00,76.09,76.13,76.09,76.1,8757.0,52.1648,52.1922,52.1648,52.1716,8757.0
2016-02-22 14:25:00,76.11,76.14,76.05,76.1,43679.0,52.1785,52.199,52.1373,52.1716,43679.0
2016-02-22 14:30:00,76.1,76.1,76.05,76.07,23750.0,52.1716,52.1716,52.1373,52.151,23750.0
2016-02-22 14:35:00,76.08,76.14,76.07,76.11,31242.0,52.1579,52.199,52.151,52.1785,31242.0
2016-02-22 14:40:00,76.12,76.12,76.08,76.12,20615.0,52.1853,52.1853,52.1579,52.1853,20615.0
2016-02-22 14:45:00,76.12,76.13,76.06,76.09,11821.0,52.1853,52.1922,52.1442,52.1648,11821.0
2016-02-22 14:50:00,76.09,76.14,76.07,76.12,14897.0,52.1648,52.199,52.151,52.1853,14897.0
2016-02-22 14:55:00,76.13,76.14,76.06,76.09,41776.0,52.1922,52.199,52.1442,52.1648,41776.0
2016-02-22 15:00:00,76.1,76.13,76.06,76.11,21558.0,52.1716,52.1922,52.1442,52.1785,21558.0
2016-02-22 15:05:00,76.11,76.14,76.09,76.12,34043.0,52.1785,52.199,52.1648,52.1853,34043.0
2016-02-22 15:10:00,76.12,76.16,76.11,76.16,28314.0,52.1853,52.2128,52.1785,52.2128,28314.0
2016-02-22 15:15:00,76.16,76.17,76.12,76.14,41794.0,52.2128,52.2196,52.1853,52.199,41794.0
2016-02-22 15:20:00,76.13,76.15,76.08,76.12,210387.0,52.1922,52.2059,52.1579,52.1853,210387.0
2016-02-22 15:25:00,76.12,76.21,76.11,76.15,92261.0,52.1853,52.247,52.1785,52.2059,92261.0
2016-02-22 15:30:00,76.14,76.19,76.12,76.16,27094.0,52.199,52.2333,52.1853,52.2128,27094.0
2016-02-22 15:35:00,76.16,76.2,76.13,76.15,37184.0,52.2128,52.2402,52.1922,52.2059,37184.0
2016-02-22 15:40:00,76.15,76.27,76.15,76.25,40642.0,52.2059,52.2882,52.2059,52.2745,40642.0
2016-02-22 15:45:00,76.25,76.29,76.21,76.22,25942.0,52.2745,52.3019,52.247,52.2539,25942.0
2016-02-22 15:50:00,76.23,76.26,76.17,76.17,35071.0,52.2607,52.2813,52.2196,52.2196,35071.0
2016-02-22 15:55:00,76.18,76.18,76.07,76.15,208132.0,52.2265,52.2265,52.151,52.2059,208132.0
2016-02-23 09:30:00,76.08,76.63,76.0,76.61,100043.0,52.1579,52.535,52.1031,52.5213,100043.0
2016-02-23 09:35:00,76.6,76.65,76.44,76.51,36699.0,52.5144,52.5487,52.4047,52.4527,36699.0
2016-02-23 09:40:00,76.49,76.82,76.48,76.72,33094.0,52.439,52.6652,52.4321,52.5967,33094.0
2016-02-23 09:45:00,76.74,76.85,76.65,76.72,32730.0,52.6104,52.6858,52.5487,52.5967,32730.0
2016-02-23 09:50:00,76.72,76.78,76.6,76.62,29994.0,52.5967,52.6378,52.5144,52.5281,29994.0
2016-02-23 09:55:00,76.63,76.71,76.58,76.67,22790.0,52.535,52.5898,52.5007,52.5624,22790.0
2016-02-23 10:00:00,76.65,76.76,76.61,76.62,43483.0,52.5487,52.6241,52.5213,52.5281,43483.0
2016-02-23 10:05:00,76.61,76.63,76.51,76.51,22090.0,52.5213,52.535,52.4527,52.4527,22090.0
2016-02-23 10:10:00,76.52,76.55,76.39,76.39,91602.0,52.4596,52.4801,52.3704,52.3704,91602.0
2016-02-23 10:15:00,76.37,76.4,76.29,76.34,44144.0,52.3567,52.3773,52.3019,52.3362,44144.0
2016-02-23 10:20:00,76.35,76.39,76.3,76.3,28768.0,52.343,52.3704,52.3087,52.3087,28768.0
2016-02-23 10:25:00,76.28,76.39,76.23,76.35,27870.0,52.295,52.3704,52.2607,52.343,27870.0
2016-02-23 10:30:00,76.37,76.47,76.37,76.42,44986.0,52.3567,52.4253,52.3567,52.391,44986.0
2016-02-23 10:35:00,76.42,76.45,76.37,76.4,30445.0,52.391,52.4116,52.3567,52.3773,30445.0
2016-02-23 10:40:00,76.4,76.43,76.34,76.37,39862.0,52.3773,52.3979,52.3362,52.3567,39862.0
2016-02-23 10:45:00,76.36,76.36,76.26,76.28,37279.0,52.3499,52.3499,52.2813,52.295,37279.0
2016-02-23 10:50:00,76.27,76.32,76.25,76.29,64010.0,52.2882,52.3224,52.2745,52.3019,64010.0
2016-02-23 10:55:00,76.29,76.3,76.2,76.2,39349.0,52.3019,52.3087,52.2402,52.2402,39349.0
2016-02-23 11:00:00,76.2,76.24,76.09,76.12,34552.0,52.2402,52.2676,52.1648,52.1853,34552.0
2016-02-23 11:05:00,76.11,76.13,75.99,76.0,69129.0,52.1785,52.1922,52.0962,52.1031,69129.0
2016-02-23 11:10:00,76.0,76.06,75.99,76.01,31983.0,52.1031,52.1442,52.0962,52.1099,31983.0
2016-02-23 11:15:00,76.03,76.09,76.01,76.07,25592.0,52.1236,52.1648,52.1099,52.151,25592.0
2016-02-23 11:20:00,76.07,76.16,76.05,76.16,23753.0,52.151,52.2128,52.1373,52.2128,23753.0
2016-02-23 11:25:00,76.16,76.17,76.1,76.15,22576.0,52.2128,52.2196,52.1716,52.2059,22576.0
2016-02-23 11:30:00,76.16,76.2,76.11,76.18,16933.0,52.2128,52.2402,52.1785,52.2265,16933.0
2016-02-23 11:35:00,76.19,76.25,76.17,76.21,42312.0,52.2333,52.2745,52.2196,52.247,42312.0
2016-02-23 11:40:00,76.21,76.22,76.18,76.21,25403.0,52.247,52.2539,52.2265,52.247,25403.0
2016-02-23 11:45:00,76.21,76.23,76.12,76.12,19118.0,52.247,52.2607,52.1853,52.1853,19118.0
2016-02-23 11:50:00,76.13,76.22,76.13,76.15,17193.0,52.1922,52.2539,52.1922,52.2059,17193.0
2016-02-23 11:55:00,76.15,76.16,76.12,76.15,6957.0,52.2059,52.2128,52.1853,52.2059,6957.0
2016-02-23 12:00:00,76.15,76.15,76.08,76.08,17912.0,52.2059,52.2059,52.1579,52.1579,17912.0
2016-02-23 12:05:00,76.09,76.12,76.04,76.05,21332.0,52.1648,52.1853,52.1305,52.1373,21332.0
2016-02-23 12:10:00,76.05,76.11,76.05,76.07,20832.0,52.1373,52.1785,52.1373,52.151,20832.0
2016-02-23 12:15:00,76.06,76.06,75.98,75.98,30053.0,52.1442,52.1442,52.0893,52.0893,30053.0
2016-02-23 12:20:00,75.98,76.02,75.98,76.02,14365.0,52.0893,52.1168,52.0893,52.1168,14365.0
2016-02-23 12:25:00,76.03,76.08,76.03,76.04,9985.0,52.1236,52.1579,52.1236,52.1305,9985.0
2016-02-23 12:30:00,76.04,76.05,75.96,75.97,27006.0,52.1305,52.1373,52.0756,52.0825,27006.0
2016-02-23 12:35:00,75.97,76.01,75.94,75.98,18900.0,52.0825,52.1099,52.0619,52.0893,18900.0
2016-02-23 12:40:00,75.99,76.03,75.97,75.99,14284.0,52.0962,52.1236,52.0825,52.0962,14284.0
2016-02-23 12:45:00,76.01,76.03,75.96,76.0,7748.0,52.1099,52.1236,52.0756,52.1031,7748.0
2016-02-23 12:50:00,76.0,76.06,75.98,76.04,12437.0,52.1031,52.1442,52.0893,52.1305,12437.0
2016-02-23 12:55:00,76.03,76.06,75.99,75.99,9685.0,52.1236,52.1442,52.0962,52.0962,9685.0
2016-02-23 13:00:00,75.99,76.05,75.98,76.04,12582.0,52.0962,52.1373,52.0893,52.1305,12582.0
2016-02-23 13:05:00,76.05,76.12,76.04,76.11,14197.0,52.1373,52.1853,52.1305,52.1785,14197.0
2016-02-23 13:10:00,76.12,76.15,76.09,76.1,37875.0,52.1853,52.2059,52.1648,52.1716,37875.0
2016-02-23 13:15:00,76.1,76.13,76.08,76.08,16103.0,52.1716,52.1922,52.1579,52.1579,16103.0
2016-02-23 13:20:00,76.1,76.11,76.07,76.09,13036.0,52.1716,52.1785,52.151,52.1648,13036.0
2016-02-23 13:25:00,76.09,76.11,76.06,76.11,11744.0,52.1648,52.1785,52.1442,52.1785,11744.0
2016-02-23 13:30:00,76.11,76.13,75.99,76.0,24708.0,52.1785,52.1922,52.0962,52.1031,24708.0
2016-02-23 13:35:00,76.0,76.11,76.0,76.1,21662.0,52.1031,52.1785,52.1031,52.1716,21662.0
2016-02-23 13:40:00,76.09,76.11,76.05,76.11,14940.0,52.1648,52.1785,52.1373,52.1785,14940.0
2016-02-23 13:45:00,76.11,76.13,76.08,76.1,24964.0,52.1785,52.1922,52.1579,52.1716,24964.0
2016-02-23 13:50:00,76.11,76.14,76.07,76.11,21151.0,52.1785,52.199,52.151,52.1785,21151.0
2016-02-23 13:55:00,76.11,76.16,76.06,76.16,17775.0,52.1785,52.2128,52.1442,52.2128,17775.0
2016-02-23 14:00:00,76.15,76.16,76.09,76.11,18105.0,52.2059,52.2128,52.1648,52.1785,18105.0
2016-02-23 14:05:00,76.11,76.14,76.06,76.07,48313.0,52.1785,52.199,52.1442,52.151,48313.0
2016-02-23 14:10:00,76.06,76.13,76.06,76.12,25802.0,52.1442,52.1922,52.1442,52.1853,25802.0
2016-02-23 14:15:00,76.11,76.15,76.08,76.14,17488.0,52.1785,52.2059,52.1579,52.199,17488.0
2016-02-23 14:20:00,76.13,76.14,76.09,76.13,21362.0,52.1922,52.199,52.1648,52.1922,21362.0
2016-02-23 14:25:00,76.14,76.15,76.08,76.1,20985.0,52.199,52.2059,52.1579,52.1716,20985.0
2016-02-23 14:30:00,76.1,76.15,76.09,76.15,34091.0,52.1716,52.2059,52.1648,52.2059,34091.0
2016-02-23 14:35:00,76.14,76.14,76.06,76.11,27546.0,52.199,52.199,52.1442,52.1785,27546.0
2016-02-23 14:40:00,76.11,76.13,76.02,76.03,21330.0,52.1785,52.1922,52.1168,52.1236,21330.0
2016-02-23 14:45:00,76.04,76.12,76.04,76.12,17325.0,52.1305,52.1853,52.1305,52.1853,17325.0
2016-02-23 14:50:00,76.13,76.13,76.05,76.06,28815.0,52.1922,52.1922,52.1373,52.1442,28815.0
2016-02-23 14:55:00,76.05,76.09,76.01,76.01,19228.0,52.1373,52.1648,52.1099,52.1099,19228.0
2016-02-23 15:00:00,76.01,76.02,75.95,75.97,19725.0,52.1099,52.1168,52.0688,52.0825,19725.0
2016-02-23 15:05:00,75.96,76.02,75.95,76.0,30274.0,52.0756,52.1168,52.0688,52.1031,30274.0
2016-02-23 15:10:00,76.01,76.02,75.93,75.94,20867.0,52.1099,52.1168,52.0551,52.0619,20867.0
2016-02-23 15:15:00,75.94,75.99,75.91,75.98,30838.0,52.0619,52.0962,52.0414,52.0893,30838.0
2016-02-23 15:20:00,75.98,76.0,75.92,75.93,26389.0,52.0893,52.1031,52.0482,52.0551,26389.0
2016-02-23 15:25:00,75.92,75.94,75.83,75.83,27080.0,52.0482,52.0619,51.9865,51.9865,27080.0
2016-02-23 15:30:00,75.84,75.95,75.84,75.94,32201.0,51.9934,52.0688,51.9934,52.0619,32201.0
2016-02-23 15:35:00,75.94,76.04,75.93,76.03,62600.0,52.0619,52.1305,52.0551,52.1236,62600.0
2016-02-23 15:40:00,76.04,76.07,75.96,75.98,29411.0,52.1305,52.151,52.0756,52.0893,29411.0
2016-02-23 15:45:00,75.99,76.04,75.98,76.02,48053.0,52.0962,52.1305,52.0893,52.1168,48053.0
2016-02-23 15:50:00,76.02,76.03,75.99,75.99,45636.0,52.1168,52.1236,52.0962,52.0962,45636.0
2016-02-23 15:55:00,76.0,76.01,75.91,75.91,98521.0,52.1031,52.1099,52.0414,52.0414,98521.0
2016-02-24 09:30:00,75.62,75.65,75.46,75.48,44824.0,51.8425,51.8631,51.7329,51.7466,44824.0
2016-02-24 09:35:00,75.49,75.87,75.47,75.86,115084.0,51.7534,52.0139,51.7397,52.0071,115084.0
2016-02-24 09:40:00,75.87,75.93,75.83,75.88,55625.0,52.0139,52.0551,51.9865,52.0208,55625.0
2016-02-24 09:45:00,75.89,75.89,75.56,75.59,60014.0,52.0276,52.0276,51.8014,51.822,60014.0
2016-02-24 09:50:00,75.58,75.58,75.4,75.41,37460.0,51.8151,51.8151,51.6917,51.6986,37460.0
2016-02-24 09:55:00,75.4,75.43,75.28,75.3,28678.0,51.6917,51.7123,51.6095,51.6232,28678.0
2016-02-24 10:00:00,75.29,75.37,75.15,75.29,70987.0,51.6163,51.6712,51.5203,51.6163,70987.0
2016-02-24 10:05:00,75.31,75.4,75.28,75.4,57244.0,51.63,51.6917,51.6095,51.6917,57244.0
2016-02-24 10:10:00,75.4,75.46,75.37,75.42,124787.0,51.6917,51.7329,51.6712,51.7054,124787.0
2016-02-24 10:15:00,75.43,75.51,75.4,75.49,45521.0,51.7123,51.7671,51.6917,51.7534,45521.0
2016-02-24 10:20:00,75.49,75.49,75.39,75.4,61158.0,51.7534,51.7534,51.6849,51.6917,61158.0
2016-02-24 10:25:00,75.39,75.39,75.32,75.35,27708.0,51.6849,51.6849,51.6369,51.6574,27708.0
2016-02-24 10:30:00,75.37,75.45,75.2,75.39,123902.0,51.6712,51.726,51.5546,51.6849,123902.0
2016-02-24 10:35:00,75.4,75.48,75.36,75.44,71361.0,51.6917,51.7466,51.6643,51.7191,71361.0
2016-02-24 10:40:00,75.44,75.52,75.42,75.44,62830.0,51.7191,51.774,51.7054,51.7191,62830.0
2016-02-24 10:45:00,75.45,75.47,75.3,75.32,20524.0,51.726,51.7397,51.6232,51.6369,20524.0
2016-02-24 10:50:00,75.33,75.35,75.2,75.3,14911.0,51.6437,51.6574,51.5546,51.6232,14911.0
2016-02-24 10:55:00,75.28,75.29,75.18,75.23,21370.0,51.6095,51.6163,51.5409,51.5752,21370.0
2016-02-24 11:00:00,75.26,75.26,75.14,75.19,17108.0,51.5957,51.5957,51.5135,51.5478,17108.0
2016-02-24 11:05:00,75.2,75.21,75.11,75.17,32249.0,51.5546,51.5615,51.4929,51.534,32249.0
2016-02-24 11:10:00,75.17,75.2,75.12,75.14,26360.0,51.534,51.5546,51.4998,51.5135,26360.0
2016-02-24 11:15:00,75.15,75.15,75.08,75.11,28777.0,51.5203,51.5203,51.4723,51.4929,28777.0
2016-02-24 11:20:00,75.12,75.24,75.1,75.21,18454.0,51.4998,51.582,51.4861,51.5615,18454.0
2016-02-24 11:25:00,75.2,75.24,75.14,75.19,35618.0,51.5546,51.582,51.5135,51.5478,35618.0
2016-02-24 11:30:00,75.21,75.25,75.19,75.23,14375.0,51.5615,51.5889,51.5478,51.5752,14375.0
2016-02-24 11:35:00,75.23,75.28,75.22,75.27,25411.0,51.5752,51.6095,51.5683,51.6026,25411.0
2016-02-24 11:40:00,75.26,75.32,75.26,75.31,57810.0,51.5957,51.6369,51.5957,51.63,57810.0
2016-02-24 11:45:00,75.32,75.34,75.25,75.26,28743.0,51.6369,51.6506,51.5889,51.5957,28743.0
2016-02-24 11:50:00,75.26,75.34,75.25,75.26,24945.0,51.5957,51.6506,51.5889,51.5957,24945.0
2016-02-24 11:55:00,75.25,75.32,75.23,75.31,10573.0,51.5889,51.6369,51.5752,51.63,10573.0
2016-02-24 12:00:00,75.34,75.35,75.28,75.34,26504.0,51.6506,51.6574,51.6095,51.6506,26504.0
2016-02-24 12:05:00,75.35,75.37,75.29,75.3,43250.0,51.6574,51.6712,51.6163,51.6232,43250.0
2016-02-24 12:10:00,75.3,75.31,75.26,75.31,12133.0,51.6232,51.63,51.5957,51.63,12133.0
2016-02-24 12:15:00,75.31,75.33,75.21,75.22,15653.0,51.63,51.6437,51.5615,51.5683,15653.0
2016-02-24 12:20:00,75.24,75.28,75.2,75.23,20508.0,51.582,51.6095,51.5546,51.5752,20508.0
2016-02-24 12:25:00,75.25,75.33,75.24,75.32,7947.0,51.5889,51.6437,51.582,51.6369,7947.0
2016-02-24 12:30:00,75.35,75.4,75.3,75.31,34219.0,51.6574,51.6917,51.6232,51.63,34219.0
2016-02-24 12:35:00,75.3,75.31,75.24,75.27,11617.0,51.6232,51.63,51.582,51.6026,11617.0
2016-02-24 12:40:00,75.28,75.28,75.16,75.17,22991.0,51.6095,51.6095,51.5272,51.534,22991.0
2016-02-24 12:45:00,75.16,75.23,75.15,75.23,22462.0,51.5272,51.5752,51.5203,51.5752,22462.0
2016-02-24 12:50:00,75.22,75.22,75.15,75.19,12843.0,51.5683,51.5683,51.5203,51.5478,12843.0
2016-02-24 12:55:00,75.18,75.26,75.18,75.22,9939.0,51.5409,51.5957,51.5409,51.5683,9939.0
2016-02-24 13:00:00,75.23,75.28,75.21,75.24,29142.0,51.5752,51.6095,51.5615,51.582,29142.0
2016-02-24 13:05:00,75.26,75.32,75.22,75.22,22280.0,51.5957,51.6369,51.5683,51.5683,22280.0
2016-02-24 13:10:00,75.22,75.22,75.15,75.21,26971.0,51.5683,51.5683,51.5203,51.5615,26971.0
2016-02-24 13:15:00,75.21,75.22,75.11,75.12,15103.0,51.5615,51.5683,51.4929,51.4998,15103.0
2016-02-24 13:20:00,75.13,75.21,75.12,75.17,13810.0,51.5066,51.5615,51.4998,51.534,13810.0
2016-02-24 13:25:00,75.17,75.2,75.11,75.18,13823.0,51.534,51.5546,51.4929,51.5409,13823.0
2016-02-24 13:30:00,75.19,75.23,75.16,75.23,11215.0,51.5478,51.5752,51.5272,51.5752,11215.0
2016-02-24 13:35:00,75.25,75.38,75.25,75.38,23902.0,51.5889,51.678,51.5889,51.678,23902.0
2016-02-24 13:40:00,75.37,75.41,75.37,75.4,6522.0,51.6712,51.6986,51.6712,51.6917,6522.0
2016-02-24 13:45:00,75.41,75.51,75.4,75.5,31946.0,51.6986,51.7671,51.6917,51.7603,31946.0
2016-02-24 13:50:00,75.51,75.54,75.49,75.53,22929.0,51.7671,51.7877,51.7534,51.7808,22929.0
2016-02-24 13:55:00,75.54,75.58,75.51,75.52,36176.0,51.7877,51.8151,51.7671,51.774,36176.0
2016-02-24 14:00:00,75.52,75.59,75.52,75.56,17277.0,51.774,51.822,51.774,51.8014,17277.0
2016-02-24 14:05:00,75.57,75.7,75.57,75.7,22766.0,51.8083,51.8974,51.8083,51.8974,22766.0
2016-02-24 14:10:00,75.69,75.74,75.63,75.74,30125.0,51.8905,51.9248,51.8494,51.9248,30125.0
2016-02-24 14:15:00,75.75,75.75,75.66,75.66,13573.0,51.9317,51.9317,51.87,51.87,13573.0
2016-02-24 14:20:00,75.67,75.78,75.67,75.78,35036.0,51.8768,51.9522,51.8768,51.9522,35036.0
2016-02-24 14:25:00,75.76,75.79,75.65,75.69,19963.0,51.9385,51.9591,51.8631,51.8905,19963.0
2016-02-24 14:30:00,75.69,75.71,75.62,75.62,25935.0,51.8905,51.9042,51.8425,51.8425,25935.0
2016-02-24 14:35:00,75.62,75.66,75.6,75.64,13622.0,51.8425,51.87,51.8288,51.8563,13622.0
2016-02-24 14:40:00,75.65,75.71,75.64,75.66,28241.0,51.8631,51.9042,51.8563,51.87,28241.0
2016-02-24 14:45:00,75.66,75.7,75.63,75.7,28701.0,51.87,51.8974,51.8494,51.8974,28701.0
2016-02-24 14:50:00,75.7,75.71,75.59,75.59,9876.0,51.8974,51.9042,51.822,51.822,9876.0
2016-02-24 14:55:00,75.59,75.61,75.56,75.59,13331.0,51.822,51.8357,51.8014,51.822,13331.0
2016-02-24 15:00:00,75.6,75.66,75.6,75.61,10473.0,51.8288,51.87,51.8288,51.8357,10473.0
2016-02-24 15:05:00,75.62,75.84,75.62,75.84,31385.0,51.8425,51.9934,51.8425,51.9934,31385.0
2016-02-24 15:10:00,75.85,75.92,75.84,75.91,33356.0,52.0002,52.0482,51.9934,52.0414,33356.0
2016-02-24 15:15:00,75.9,75.99,75.88,75.94,26792.0,52.0345,52.0962,52.0208,52.0619,26792.0
2016-02-24 15:20:00,75.95,75.96,75.91,75.95,24962.0,52.0688,52.0756,52.0414,52.0688,24962.0
2016-02-24 15:25:00,75.95,76.02,75.92,75.99,17949.0,52.0688,52.1168,52.0482,52.0962,17949.0
2016-02-24 15:30:00,75.99,76.0,75.89,75.9,27086.0,52.0962,52.1031,52.0276,52.0345,27086.0
2016-02-24 15:35:00,75.91,75.99,75.87,75.94,38675.0,52.0414,52.0962,52.0139,52.0619,38675.0
2016-02-24 15:40:00,75.93,75.96,75.82,75.83,34185.0,52.0551,52.0756,51.9797,51.9865,34185.0
2016-02-24 15:45:00,75.83,75.87,75.78,75.81,38933.0,51.9865,52.0139,51.9522,51.9728,38933.0
2016-02-24 15:50:00,75.81,75.86,75.81,75.86,51016.0,51.9728,52.0071,51.9728,52.0071,51016.0
2016-02-24 15:55:00,75.85,75.9,75.82,75.84,153154.0,52.0002,52.0345,51.9797,51.9934,153154.0
2016-02-25 09:30:00,76.2,76.83,76.2,76.8,41147.0,52.2402,52.6721,52.2402,52.6515,41147.0
2016-02-25 09:35:00,76.77,76.78,76.61,76.68,34799.0,52.6309,52.6378,52.5213,52.5692,34799.0
2016-02-25 09:40:00,76.69,76.8,76.67,76.69,61777.0,52.5761,52.6515,52.5624,52.5761,61777.0
2016-02-25 09:45:00,76.69,76.84,76.69,76.73,56371.0,52.5761,52.6789,52.5761,52.6035,56371.0
2016-02-25 09:50:00,76.73,76.85,76.69,76.84,67335.0,52.6035,52.6858,52.5761,52.6789,67335.0
2016-02-25 09:55:00,76.85,76.87,76.73,76.83,25487.0,52.6858,52.6995,52.6035,52.6721,25487.0
2016-02-25 10:00:00,76.83,76.83,76.71,76.79,38634.0,52.6721,52.6721,52.5898,52.6447,38634.0
2016-02-25 10:05:00,76.8,76.82,76.71,76.74,48036.0,52.6515,52.6652,52.5898,52.6104,48036.0
2016-02-25 10:10:00,76.75,76.81,76.65,76.81,26376.0,52.6172,52.6584,52.5487,52.6584,26376.0
2016-02-25 10:15:00,76.81,76.88,76.76,76.79,25790.0,52.6584,52.7064,52.6241,52.6447,25790.0
2016-02-25 10:20:00,76.78,76.82,76.67,76.67,29696.0,52.6378,52.6652,52.5624,52.5624,29696.0
2016-02-25 10:25:00,76.68,76.74,76.68,76.72,34965.0,52.5692,52.6104,52.5692,52.5967,34965.0
2016-02-25 10:30:00,76.73,76.75,76.6,76.63,24696.0,52.6035,52.6172,52.5144,52.535,24696.0
2016-02-25 10:35:00,76.63,76.69,76.6,76.68,19051.0,52.535,52.5761,52.5144,52.5692,19051.0
2016-02-25 10:40:00,76.67,76.84,76.66,76.76,20879.0,52.5624,52.6789,52.5555,52.6241,20879.0
2016-02-25 10:45:00,76.76,76.84,76.7,76.84,12317.0,52.6241,52.6789,52.583,52.6789,12317.0
2016-02-25 10:50:00,76.84,76.87,76.77,76.82,21533.0,52.6789,52.6995,52.6309,52.6652,21533.0
2016-02-25 10:55:00,76.82,76.84,76.76,76.76,15486.0,52.6652,52.6789,52.6241,52.6241,15486.0
2016-02-25 11:00:00,76.76,76.8,76.73,76.73,10605.0,52.6241,52.6515,52.6035,52.6035,10605.0
2016-02-25 11:05:00,76.73,76.77,76.69,76.75,27072.0,52.6035,52.6309,52.5761,52.6172,27072.0
2016-02-25 11:10:00,76.72,76.77,76.66,76.68,20292.0,52.5967,52.6309,52.5555,52.5692,20292.0
2016-02-25 11:15:00,76.67,76.8,76.67,76.71,14298.0,52.5624,52.6515,52.5624,52.5898,14298.0
2016-02-25 11:20:00,76.69,76.86,76.69,76.86,16591.0,52.5761,52.6926,52.5761,52.6926,16591.0
2016-02-25 11:25:00,76.86,76.89,76.82,76.87,15962.0,52.6926,52.7132,52.6652,52.6995,15962.0
2016-02-25 11:30:00,76.88,76.91,76.83,76.91,21778.0,52.7064,52.7269,52.6721,52.7269,21778.0
2016-02-25 11:35:00,76.92,76.96,76.88,76.89,36978.0,52.7338,52.7612,52.7064,52.7132,36978.0
2016-02-25 11:40:00,76.88,76.95,76.85,76.9,41844.0,52.7064,52.7543,52.6858,52.7201,41844.0
2016-02-25 11:45:00,76.9,77.02,76.9,76.96,33372.0,52.7201,52.8023,52.7201,52.7612,33372.0
2016-02-25 11:50:00,76.97,77.09,76.97,77.06,344657.0,52.7681,52.8503,52.7681,52.8298,344657.0
2016-02-25 11:55:00,77.06,77.1,77.0,77.08,31481.0,52.8298,52.8572,52.7886,52.8435,31481.0
2016-02-25 12:00:00,77.07,77.08,77.02,77.08,20844.0,52.8366,52.8435,52.8023,52.8435,20844.0
2016-02-25 12:05:00,77.07,77.08,77.03,77.03,11092.0,52.8366,52.8435,52.8092,52.8092,11092.0
2016-02-25 12:10:00,77.03,77.08,77.02,77.07,25994.0,52.8092,52.8435,52.8023,52.8366,25994.0
2016-02-25 12:15:00,77.08,77.09,76.99,77.0,19849.0,52.8435,52.8503,52.7818,52.7886,19849.0
2016-02-25 12:20:00,77.0,77.01,76.92,76.97,20290.0,52.7886,52.7955,52.7338,52.7681,20290.0
2016-02-25 12:25:00,76.97,77.02,76.96,77.0,15405.0,52.7681,52.8023,52.7612,52.7886,15405.0
2016-02-25 12:30:00,77.0,77.03,77.0,77.01,16906.0,52.7886,52.8092,52.7886,52.7955,16906.0
2016-02-25 12:35:00,77.01,77.13,77.01,77.07,36256.0,52.7955,52.8778,52.7955,52.8366,36256.0
2016-02-25 12:40:00,77.07,77.09,77.03,77.07,14132.0,52.8366,52.8503,52.8092,52.8366,14132.0
2016-02-25 12:45:00,77.06,77.09,77.02,77.07,13033.0,52.8298,52.8503,52.8023,52.8366,13033.0
2016-02-25 12:50:00,77.07,77.09,77.06,77.09,14023.0,52.8366,52.8503,52.8298,52.8503,14023.0
2016-02-25 12:55:00,77.09,77.1,77.06,77.08,13004.0,52.8503,52.8572,52.8298,52.8435,13004.0
2016-02-25 13:00:00,77.08,77.12,77.08,77.11,21321.0,52.8435,52.8709,52.8435,52.864,21321.0
2016-02-25 13:05:00,77.11,77.12,77.05,77.08,14709.0,52.864,52.8709,52.8229,52.8435,14709.0
2016-02-25 13:10:00,77.09,77.09,77.02,77.07,6803.0,52.8503,52.8503,52.8023,52.8366,6803.0
2016-02-25 13:15:00,77.07,77.17,77.06,77.16,27139.0,52.8366,52.9052,52.8298,52.8983,27139.0
2016-02-25 13:20:00,77.17,77.17,77.1,77.1,11559.0,52.9052,52.9052,52.8572,52.8572,11559.0
2016-02-25 13:25:00,77.11,77.17,77.11,77.16,31594.0,52.864,52.9052,52.864,52.8983,31594.0
2016-02-25 13:30:00,77.15,77.17,77.1,77.1,17299.0,52.8915,52.9052,52.8572,52.8572,17299.0
2016-02-25 13:35:00,77.11,77.15,77.08,77.12,19769.0,52.864,52.8915,52.8435,52.8709,19769.0
2016-02-25 13:40:00,77.13,77.17,77.12,77.16,15888.0,52.8778,52.9052,52.8709,52.8983,15888.0
2016-02-25 13:45:00,77.15,77.19,77.13,77.18,505101.0,52.8915,52.9189,52.8778,52.912,505101.0
2016-02-25 13:50:00,77.17,77.26,77.17,77.25,26544.0,52.9052,52.9669,52.9052,52.96,26544.0
2016-02-25 13:55:00,77.22,77.25,77.19,77.23,22499.0,52.9395,52.96,52.9189,52.9463,22499.0
2016-02-25 14:00:00,77.23,77.29,77.23,77.28,18086.0,52.9463,52.9874,52.9463,52.9806,18086.0
2016-02-25 14:05:00,77.28,77.28,77.21,77.21,52544.0,52.9806,52.9806,52.9326,52.9326,52544.0
2016-02-25 14:10:00,77.22,77.26,77.21,77.25,28927.0,52.9395,52.9669,52.9326,52.96,28927.0
2016-02-25 14:15:00,77.26,77.28,77.22,77.27,21875.0,52.9669,52.9806,52.9395,52.9737,21875.0
2016-02-25 14:20:00,77.27,77.29,77.23,77.23,12461.0,52.9737,52.9874,52.9463,52.9463,12461.0
2016-02-25 14:25:00,77.23,77.28,77.23,77.25,40846.0,52.9463,52.9806,52.9463,52.96,40846.0
2016-02-25 14:30:00,77.25,77.3,77.25,77.29,25368.0,52.96,52.9943,52.96,52.9874,25368.0
2016-02-25 14:35:00,77.28,77.33,77.26,77.32,27166.0,52.9806,53.0149,52.9669,53.008,27166.0
2016-02-25 14:40:00,77.29,77.31,77.28,77.28,13799.0,52.9874,53.0012,52.9806,52.9806,13799.0
2016-02-25 14:45:00,77.28,77.31,77.23,77.24,35285.0,52.9806,53.0012,52.9463,52.9532,35285.0
2016-02-25 14:50:00,77.25,77.27,77.21,77.23,27096.0,52.96,52.9737,52.9326,52.9463,27096.0
2016-02-25 14:55:00,77.23,77.28,77.22,77.28,16137.0,52.9463,52.9806,52.9395,52.9806,16137.0
2016-02-25 15:00:00,77.27,77.34,77.25,77.32,25004.0,52.9737,53.0217,52.96,53.008,25004.0
2016-02-25 15:05:00,77.33,77.34,77.26,77.29,17126.0,53.0149,53.0217,52.9669,52.9874,17126.0
2016-02-25 15:10:00,77.29,77.37,77.28,77.37,27480.0,52.9874,53.0423,52.9806,53.0423,27480.0
2016-02-25 15:15:00,77.37,77.37,77.32,77.33,28451.0,53.0423,53.0423,53.008,53.0149,28451.0
2016-02-25 15:20:00,77.33,77.36,77.3,77.36,18755.0,53.0149,53.0354,52.9943,53.0354,18755.0
2016-02-25 15:25:00,77.35,77.36,77.31,77.35,26314.0,53.0286,53.0354,53.0012,53.0286,26314.0
2016-02-25 15:30:00,77.36,77.38,77.28,77.28,42318.0,53.0354,53.0491,52.9806,52.9806,42318.0
2016-02-25 15:35:00,77.27,77.34,77.27,77.32,50338.0,52.9737,53.0217,52.9737,53.008,50338.0
2016-02-25 15:40:00,77.32,77.4,77.31,77.37,44515.0,53.008,53.0629,53.0012,53.0423,44515.0
2016-02-25 15:45:00,77.37,77.4,77.35,77.38,69487.0,53.0423,53.0629,53.0286,53.0491,69487.0
2016-02-25 15:50:00,77.39,77.42,77.37,77.4,48654.0,53.056,53.0766,53.0423,53.0629,48654.0
2016-02-25 15:55:00,77.4,77.45,77.39,77.42,147957.0,53.0629,53.0971,53.056,53.0766,147957.0
2016-02-26 09:30:00,77.33,77.41,77.19,77.21,145210.0,53.0149,53.0697,52.9189,52.9326,145210.0
2016-02-26 09:35:00,77.26,77.5,77.24,77.38,48659.0,52.9669,53.1314,52.9532,53.0491,48659.0
2016-02-26 09:40:00,77.36,77.43,77.25,77.28,24468.0,53.0354,53.0834,52.96,52.9806,24468.0
2016-02-26 09:45:00,77.27,77.46,77.26,77.42,50744.0,52.9737,53.104,52.9669,53.0766,50744.0
2016-02-26 09:50:00,77.4,77.56,77.4,77.54,38843.0,53.0629,53.1725,53.0629,53.1588,38843.0
2016-02-26 09:55:00,77.53,77.56,77.42,77.46,117060.0,53.152,53.1725,53.0766,53.104,117060.0
2016-02-26 10:00:00,77.45,77.48,77.33,77.36,46746.0,53.0971,53.1177,53.0149,53.0354,46746.0
2016-02-26 10:05:00,77.37,77.38,77.26,77.26,376587.0,53.0423,53.0491,52.9669,52.9669,376587.0
2016-02-26 10:10:00,77.26,77.27,77.14,77.24,51357.0,52.9669,52.9737,52.8846,52.9532,51357.0
2016-02-26 10:15:00,77.23,77.23,77.13,77.16,33936.0,52.9463,52.9463,52.8778,52.8983,33936.0
2016-02-26 10:20:00,77.17,77.18,77.12,77.15,30358.0,52.9052,52.912,52.8709,52.8915,30358.0
2016-02-26 10:25:00,77.15,77.34,77.14,77.32,25520.0,52.8915,53.0217,52.8846,53.008,25520.0
2016-02-26 10:30:00,77.34,77.46,77.33,77.45,33817.0,53.0217,53.104,53.0149,53.0971,33817.0
2016-02-26 10:35:00,77.45,77.54,77.4,77.53,59476.0,53.0971,53.1588,53.0629,53.152,59476.0
2016-02-26 10:40:00,77.5,77.52,77.45,77.5,28958.0,53.1314,53.1451,53.0971,53.1314,28958.0
2016-02-26 10:45:00,77.49,77.55,77.48,77.51,29305.0,53.1246,53.1657,53.1177,53.1383,29305.0
2016-02-26 10:50:00,77.52,77.52,77.46,77.5,20721.0,53.1451,53.1451,53.104,53.1314,20721.0
2016-02-26 10:55:00,77.48,77.5,77.41,77.48,33028.0,53.1177,53.1314,53.0697,53.1177,33028.0
2016-02-26 11:00:00,77.48,77.5,77.45,77.49,13381.0,53.1177,53.1314,53.0971,53.1246,13381.0
2016-02-26 11:05:00,77.5,77.6,77.5,77.59,42875.0,53.1314,53.2,53.1314,53.1931,42875.0
2016-02-26 11:10:00,77.58,77.61,77.54,77.61,19384.0,53.1863,53.2068,53.1588,53.2068,19384.0
2016-02-26 11:15:00,77.62,77.68,77.59,77.6,14803.0,53.2137,53.2548,53.1931,53.2,14803.0
2016-02-26 11:20:00,77.6,77.6,77.5,77.5,15771.0,53.2,53.2,53.1314,53.1314,15771.0
2016-02-26 11:25:00,77.51,77.51,77.34,77.34,19963.0,53.1383,53.1383,53.0217,53.0217,19963.0
2016-02-26 11:30:00,77.35,77.44,77.34,77.4,18194.0,53.0286,53.0903,53.0217,53.0629,18194.0
2016-02-26 11:35:00,77.38,77.43,77.32,77.33,20766.0,53.0491,53.0834,53.008,53.0149,20766.0
2016-02-26 11:40:00,77.32,77.39,77.3,77.36,41558.0,53.008,53.056,52.9943,53.0354,41558.0
2016-02-26 11:45:00,77.35,77.42,77.34,77.39,18063.0,53.0286,53.0766,53.0217,53.056,18063.0
2016-02-26 11:50:00,77.4,77.4,77.33,77.39,12322.0,53.0629,53.0629,53.0149,53.056,12322.0
2016-02-26 11:55:00,77.39,77.43,77.35,77.38,230507.0,53.056,53.0834,53.0286,53.0491,230507.0
2016-02-26 12:00:00,77.36,77.46,77.33,77.42,22370.0,53.0354,53.104,53.0149,53.0766,22370.0
2016-02-26 12:05:00,77.42,77.45,77.35,77.41,16294.0,53.0766,53.0971,53.0286,53.0697,16294.0
2016-02-26 12:10:00,77.41,77.46,77.39,77.43,11902.0,53.0697,53.104,53.056,53.0834,11902.0
2016-02-26 12:15:00,77.43,77.54,77.43,77.46,15094.0,53.0834,53.1588,53.0834,53.104,15094.0
2016-02-26 12:20:00,77.46,77.53,77.46,77.52,25387.0,53.104,53.152,53.104,53.1451,25387.0
2016-02-26 12:25:00,77.48,77.54,77.46,77.5,14035.0,53.1177,53.1588,53.104,53.1314,14035.0
2016-02-26 12:30:00,77.5,77.54,77.48,77.49,15894.0,53.1314,53.1588,53.1177,53.1246,15894.0
2016-02-26 12:35:00,77.48,77.51,77.46,77.49,10526.0,53.1177,53.1383,53.104,53.1246,10526.0
2016-02-26 12:40:00,77.47,77.49,77.4,77.47,11016.0,53.1108,53.1246,53.0629,53.1108,11016.0
2016-02-26 12:45:00,77.47,77.5,77.44,77.45,20655.0,53.1108,53.1314,53.0903,53.0971,20655.0
2016-02-26 12:50:00,77.45,77.5,77.42,77.48,15811.0,53.0971,53.1314,53.0766,53.1177,15811.0
2016-02-26 12:55:00,77.49,77.53,77.43,77.46,19797.0,53.1246,53.152,53.0834,53.104,19797.0
2016-02-26 13:00:00,77.47,77.49,77.43,77.44,14777.0,53.1108,53.1246,53.0834,53.0903,14777.0
2016-02-26 13:05:00,77.44,77.49,77.43,77.47,9766.0,53.0903,53.1246,53.0834,53.1108,9766.0
2016-02-26 13:10:00,77.47,77.47,77.41,77.42,14677.0,53.1108,53.1108,53.0697,53.0766,14677.0
2016-02-26 13:15:00,77.41,77.46,77.41,77.45,11347.0,53.0697,53.104,53.0697,53.0971,11347.0
2016-02-26 13:20:00,77.44,77.45,77.38,77.39,9017.0,53.0903,53.0971,53.0491,53.056,9017.0
2016-02-26 13:25:00,77.4,77.42,77.37,77.37,8555.0,53.0629,53.0766,53.0423,53.0423,8555.0
2016-02-26 13:30:00,77.38,77.4,77.34,77.36,77255.0,53.0491,53.0629,53.0217,53.0354,77255.0
2016-02-26 13:35:00,77.35,77.38,77.35,77.36,35926.0,53.0286,53.0491,53.0286,53.0354,35926.0
2016-02-26 13:40:00,77.36,77.37,77.26,77.27,49129.0,53.0354,53.0423,52.9669,52.9737,49129.0
2016-02-26 13:45:00,77.27,77.33,77.24,77.3,20894.0,52.9737,53.0149,52.9532,52.9943,20894.0
2016-02-26 13:50:00,77.3,77.32,77.25,77.26,26155.0,52.9943,53.008,52.96,52.9669,26155.0
2016-02-26 13:55:00,77.24,77.26,77.2,77.26,21904.0,52.9532,52.9669,52.9257,52.9669,21904.0
2016-02-26 14:00:00,77.27,77.3,77.23,77.27,8588.0,52.9737,52.9943,52.9463,52.9737,8588.0
2016-02-26 14:05:00,77.28,77.31,77.27,77.28,31281.0,52.9806,53.0012,52.9737,52.9806,31281.0
2016-02-26 14:10:00,77.28,77.3,77.23,77.29,16069.0,52.9806,52.9943,52.9463,52.9874,16069.0
2016-02-26 14:15:00,77.29,77.31,77.24,77.26,15737.0,52.9874,53.0012,52.9532,52.9669,15737.0
2016-02-26 14:20:00,77.26,77.31,77.23,77.27,21163.0,52.9669,53.0012,52.9463,52.9737,21163.0
2016-02-26 14:25:00,77.29,77.32,77.27,77.3,9491.0,52.9874,53.008,52.9737,52.9943,9491.0
2016-02-26 14:30:00,77.29,77.32,77.27,77.27,17566.0,52.9874,53.008,52.9737,52.9737,17566.0
2016-02-26 14:35:00,77.26,77.27,77.15,77.15,28391.0,52.9669,52.9737,52.8915,52.8915,28391.0
2016-02-26 14:40:00,77.13,77.18,77.12,77.18,18652.0,52.8778,52.912,52.8709,52.912,18652.0
2016-02-26 14:45:00,77.2,77.22,77.17,77.17,17689.0,52.9257,52.9395,52.9052,52.9052,17689.0
2016-02-26 14:50:00,77.17,77.25,77.17,77.22,13996.0,52.9052,52.96,52.9052,52.9395,13996.0
2016-02-26 14:55:00,77.21,77.23,77.18,77.18,12121.0,52.9326,52.9463,52.912,52.912,12121.0
2016-02-26 15:00:00,77.19,77.29,77.16,77.29,15099.0,52.9189,52.9874,52.8983,52.9874,15099.0
2016-02-26 15:05:00,77.28,77.29,77.25,77.27,17062.0,52.9806,52.9874,52.96,52.9737,17062.0
2016-02-26 15:10:00,77.28,77.31,77.27,77.3,20845.0,52.9806,53.0012,52.9737,52.9943,20845.0
2016-02-26 15:15:00,77.3,77.36,77.29,77.35,16764.0,52.9943,53.0354,52.9874,53.0286,16764.0
2016-02-26 15:20:00,77.36,77.36,77.29,77.31,15669.0,53.0354,53.0354,52.9874,53.0012,15669.0
2016-02-26 15:25:00,77.31,77.31,77.21,77.24,19933.0,53.0012,53.0012,52.9326,52.9532,19933.0
2016-02-26 15:30:00,77.24,77.31,77.23,77.29,20895.0,52.9532,53.0012,52.9463,52.9874,20895.0
2016-02-26 15:35:00,77.29,77.29,77.19,77.21,26172.0,52.9874,52.9874,52.9189,52.9326,26172.0
2016-02-26 15:40:00,77.2,77.26,77.17,77.2,21154.0,52.9257,52.9669,52.9052,52.9257,21154.0
2016-02-26 15:45:00,77.19,77.19,77.14,77.14,14924.0,52.9189,52.9189,52.8846,52.8846,14924.0
2016-02-26 15:50:00,77.15,77.15,77.12,77.12,23346.0,52.8915,52.8915,52.8709,52.8709,23346.0
2016-02-26 15:55:00,77.12,77.12,76.98,76.98,171369.0,52.8709,52.8709,52.7749,52.7749,171369.0
2016-02-29 09:30:00,76.93,77.24,76.92,77.13,69722.0,52.7406,52.9532,52.7338,52.8778,69722.0
2016-02-29 09:35:00,77.16,77.16,77.04,77.06,15165.0,52.8983,52.8983,52.816,52.8298,15165.0
2016-02-29 09:40:00,77.07,77.14,76.98,77.04,25001.0,52.8366,52.8846,52.7749,52.816,25001.0
2016-02-29 09:45:00,77.06,77.07,76.97,77.05,30551.0,52.8298,52.8366,52.7681,52.8229,30551.0
2016-02-29 09:50:00,77.05,77.12,77.03,77.06,24832.0,52.8229,52.8709,52.8092,52.8298,24832.0
2016-02-29 09:55:00,77.06,77.11,76.99,77.0,22962.0,52.8298,52.864,52.7818,52.7886,22962.0
2016-02-29 10:00:00,77.03,77.07,76.92,76.95,39945.0,52.8092,52.8366,52.7338,52.7543,39945.0
2016-02-29 10:05:00,76.97,77.07,76.9,76.9,25746.0,52.7681,52.8366,52.7201,52.7201,25746.0
2016-02-29 10:10:00,76.91,76.99,76.89,76.98,32375.0,52.7269,52.7818,52.7132,52.7749,32375.0
2016-02-29 10:15:00,77.0,77.04,76.89,76.96,47512.0,52.7886,52.816,52.7132,52.7612,47512.0
2016-02-29 10:20:00,76.97,77.15,76.95,77.13,33540.0,52.7681,52.8915,52.7543,52.8778,33540.0
2016-02-29 10:25:00,77.14,77.23,77.14,77.19,22981.0,52.8846,52.9463,52.8846,52.9189,22981.0
2016-02-29 10:30:00,77.2,77.24,77.15,77.22,18819.0,52.9257,52.9532,52.8915,52.9395,18819.0
2016-02-29 10:35:00,77.21,77.28,77.14,77.28,21414.0,52.9326,52.9806,52.8846,52.9806,21414.0
2016-02-29 10:40:00,77.27,77.38,77.23,77.38,10512.0,52.9737,53.0491,52.9463,53.0491,10512.0
2016-02-29 10:45:00,77.38,77.44,77.35,77.44,31075.0,53.0491,53.0903,53.0286,53.0903,31075.0
2016-02-29 10:50:00,77.44,77.55,77.38,77.54,24604.0,53.0903,53.1657,53.0491,53.1588,24604.0
2016-02-29 10:55:00,77.53,77.58,77.49,77.56,21201.0,53.152,53.1863,53.1246,53.1725,21201.0
2016-02-29 11:00:00,77.57,77.59,77.51,77.52,25085.0,53.1794,53.1931,53.1383,53.1451,25085.0
2016-02-29 11:05:00,77.52,77.68,77.52,77.67,24304.0,53.1451,53.2548,53.1451,53.248,24304.0
2016-02-29 11:10:00,77.68,77.7,77.58,77.6,23021.0,53.2548,53.2685,53.1863,53.2,23021.0
2016-02-29 11:15:00,77.6,77.61,77.55,77.6,17881.0,53.2,53.2068,53.1657,53.2,17881.0
2016-02-29 11:20:00,77.6,77.65,77.56,77.61,21968.0,53.2,53.2342,53.1725,53.2068,21968.0
2016-02-29 11:25:00,77.63,77.63,77.57,77.61,21940.0,53.2205,53.2205,53.1794,53.2068,21940.0
2016-02-29 11:30:00,77.61,77.72,77.59,77.71,25843.0,53.2068,53.2822,53.1931,53.2754,25843.0
2016-02-29 11:35:00,77.7,77.76,77.66,77.7,36665.0,53.2685,53.3097,53.2411,53.2685,36665.0
2016-02-29 11:40:00,77.69,77.69,77.6,77.66,13952.0,53.2617,53.2617,53.2,53.2411,13952.0
2016-02-29 11:45:00,77.66,77.7,77.6,77.64,16305.0,53.2411,53.2685,53.2,53.2274,16305.0
2016-02-29 11:50:00,77.64,77.74,77.61,77.74,16019.0,53.2274,53.2959,53.2068,53.2959,16019.0
2016-02-29 11:55:00,77.72,77.78,77.68,77.78,10453.0,53.2822,53.3234,53.2548,53.3234,10453.0
2016-02-29 12:00:00,77.77,77.77,77.7,77.71,12740.0,53.3165,53.3165,53.2685,53.2754,12740.0
2016-02-29 12:05:00,77.71,77.72,77.68,77.71,12168.0,53.2754,53.2822,53.2548,53.2754,12168.0
2016-02-29 12:10:00,77.72,77.75,77.68,77.74,18665.0,53.2822,53.3028,53.2548,53.2959,18665.0
2016-02-29 12:15:00,77.73,77.75,77.7,77.73,23677.0,53.2891,53.3028,53.2685,53.2891,23677.0
2016-02-29 12:20:00,77.73,77.74,77.71,77.73,21321.0,53.2891,53.2959,53.2754,53.2891,21321.0
2016-02-29 12:25:00,77.73,77.75,77.66,77.69,16620.0,53.2891,53.3028,53.2411,53.2617,16620.0
2016-02-29 12:30:00,77.68,77.68,77.61,77.64,13655.0,53.2548,53.2548,53.2068,53.2274,13655.0
2016-02-29 12:35:00,77.65,77.66,77.53,77.58,46282.0,53.2342,53.2411,53.152,53.1863,46282.0
2016-02-29 12:40:00,77.58,77.59,77.53,77.55,14046.0,53.1863,53.1931,53.152,53.1657,14046.0
2016-02-29 12:45:00,77.55,77.59,77.52,77.58,26023.0,53.1657,53.1931,53.1451,53.1863,26023.0
2016-02-29 12:50:00,77.58,77.59,77.54,77.54,33746.0,53.1863,53.1931,53.1588,53.1588,33746.0
2016-02-29 12:55:00,77.54,77.58,77.49,77.54,20715.0,53.1588,53.1863,53.1246,53.1588,20715.0
2016-02-29 13:00:00,77.53,77.54,77.49,77.53,25744.0,53.152,53.1588,53.1246,53.152,25744.0
2016-02-29 13:05:00,77.54,77.54,77.52,77.53,5736.0,53.1588,53.1588,53.1451,53.152,5736.0
2016-02-29 13:10:00,77.52,77.56,77.51,77.53,23360.0,53.1451,53.1725,53.1383,53.152,23360.0
2016-02-29 13:15:00,77.53,77.57,77.49,77.54,23792.0,53.152,53.1794,53.1246,53.1588,23792.0
2016-02-29 13:20:00,77.54,77.55,77.49,77.52,14769.0,53.1588,53.1657,53.1246,53.1451,14769.0
2016-02-29 13:25:00,77.51,77.56,77.5,77.52,28697.0,53.1383,53.1725,53.1314,53.1451,28697.0
2016-02-29 13:30:00,77.51,77.51,77.46,77.48,40695.0,53.1383,53.1383,53.104,53.1177,40695.0
2016-02-29 13:35:00,77.48,77.5,77.44,77.45,26519.0,53.1177,53.1314,53.0903,53.0971,26519.0
2016-02-29 13:40:00,77.45,77.46,77.4,77.46,15415.0,53.0971,53.104,53.0629,53.104,15415.0
2016-02-29 13:45:00,77.47,77.48,77.44,77.46,14405.0,53.1108,53.1177,53.0903,53.104,14405.0
2016-02-29 13:50:00,77.46,77.46,77.4,77.41,12811.0,53.104,53.104,53.0629,53.0697,12811.0
2016-02-29 13:55:00,77.4,77.41,77.35,77.39,23078.0,53.0629,53.0697,53.0286,53.056,23078.0
2016-02-29 14:00:00,77.39,77.39,77.31,77.32,31667.0,53.056,53.056,53.0012,53.008,31667.0
2016-02-29 14:05:00,77.31,77.32,77.2,77.21,38523.0,53.0012,53.008,52.9257,52.9326,38523.0
2016-02-29 14:10:00,77.22,77.22,77.16,77.16,13443.0,52.9395,52.9395,52.8983,52.8983,13443.0
2016-02-29 14:15:00,77.16,77.17,77.11,77.16,39355.0,52.8983,52.9052,52.864,52.8983,39355.0
2016-02-29 14:20:00,77.14,77.15,77.02,77.02,47607.0,52.8846,52.8915,52.8023,52.8023,47607.0
2016-02-29 14:25:00,77.01,77.03,76.96,77.02,53558.0,52.7955,52.8092,52.7612,52.8023,53558.0
2016-02-29 14:30:00,77.03,77.03,76.89,76.89,89644.0,52.8092,52.8092,52.7132,52.7132,89644.0
2016-02-29 14:35:00,76.89,76.99,76.88,76.98,43704.0,52.7132,52.7818,52.7064,52.7749,43704.0
2016-02-29 14:40:00,76.98,76.98,76.87,76.89,63160.0,52.7749,52.7749,52.6995,52.7132,63160.0
2016-02-29 14:45:00,76.88,76.9,76.83,76.84,62967.0,52.7064,52.7201,52.6721,52.6789,62967.0
2016-02-29 14:50:00,76.83,76.87,76.77,76.77,70925.0,52.6721,52.6995,52.6309,52.6309,70925.0
2016-02-29 14:55:00,76.76,76.83,76.74,76.81,74159.0,52.6241,52.6721,52.6104,52.6584,74159.0
2016-02-29 15:00:00,76.8,76.8,76.72,76.76,69868.0,52.6515,52.6515,52.5967,52.6241,69868.0
2016-02-29 15:05:00,76.75,76.8,76.68,76.76,102837.0,52.6172,52.6515,52.5692,52.6241,102837.0
2016-02-29 15:10:00,76.76,76.77,76.62,76.64,73048.0,52.6241,52.6309,52.5281,52.5418,73048.0
2016-02-29 15:15:00,76.65,76.68,76.59,76.63,70056.0,52.5487,52.5692,52.5075,52.535,70056.0
2016-02-29 15:20:00,76.63,76.77,76.61,76.74,91027.0,52.535,52.6309,52.5213,52.6104,91027.0
2016-02-29 15:25:00,76.74,76.81,76.68,76.79,87399.0,52.6104,52.6584,52.5692,52.6447,87399.0
2016-02-29 15:30:00,76.78,76.89,76.77,76.89,92795.0,52.6378,52.7132,52.6309,52.7132,92795.0
2016-02-29 15:35:00,76.89,76.91,76.81,76.9,105961.0,52.7132,52.7269,52.6584,52.7201,105961.0
2016-02-29 15:40:00,76.9,76.94,76.84,76.94,126753.0,52.7201,52.7475,52.6789,52.7475,126753.0
2016-02-29 15:45:00,76.94,76.97,76.87,76.91,176545.0,52.7475,52.7681,52.6995,52.7269,176545.0
2016-02-29 15:50:00,76.91,76.91,76.82,76.86,70332.0,52.7269,52.7269,52.6652,52.6926,70332.0
2016-02-29 15:55:00,76.86,76.88,76.72,76.73,420652.0,52.6926,52.7064,52.5967,52.6035,420652.0
2016-03-01 09:30:00,76.78,77.47,76.64,77.34,647948.0,52.6378,53.1108,52.5418,53.0217,647948.0
2016-03-01 09:35:00,77.28,77.47,77.22,77.41,67829.0,52.9806,53.1108,52.9395,53.0697,67829.0
2016-03-01 09:40:00,77.41,77.56,77.35,77.53,39666.0,53.0697,53.1725,53.0286,53.152,39666.0
2016-03-01 09:45:00,77.56,77.56,77.41,77.54,59437.0,53.1725,53.1725,53.0697,53.1588,59437.0
2016-03-01 09:50:00,77.53,77.64,77.52,77.57,52291.0,53.152,53.2274,53.1451,53.1794,52291.0
2016-03-01 09:55:00,77.58,77.59,77.47,77.5,59740.0,53.1863,53.1931,53.1108,53.1314,59740.0
2016-03-01 10:00:00,77.51,77.61,77.48,77.48,83527.0,53.1383,53.2068,53.1177,53.1177,83527.0
2016-03-01 10:05:00,77.49,77.55,77.41,77.55,64793.0,53.1246,53.1657,53.0697,53.1657,64793.0
2016-03-01 10:10:00,77.56,77.7,77.56,77.69,46637.0,53.1725,53.2685,53.1725,53.2617,46637.0
2016-03-01 10:15:00,77.7,77.82,77.66,77.8,39688.0,53.2685,53.3508,53.2411,53.3371,39688.0
2016-03-01 10:20:00,77.8,77.96,77.8,77.95,58382.0,53.3371,53.4468,53.3371,53.4399,58382.0
2016-03-01 10:25:00,77.96,78.0,77.9,77.97,33487.0,53.4468,53.4742,53.4056,53.4536,33487.0
2016-03-01 10:30:00,77.97,78.05,77.94,77.98,48253.0,53.4536,53.5085,53.4331,53.4605,48253.0
2016-03-01 10:35:00,77.98,78.07,77.98,78.02,45571.0,53.4605,53.5222,53.4605,53.4879,45571.0
2016-03-01 10:40:00,78.05,78.08,78.02,78.08,35158.0,53.5085,53.529,53.4879,53.529,35158.0
2016-03-01 10:45:00,78.08,78.08,77.99,78.03,35843.0,53.529,53.529,53.4673,53.4948,35843.0
2016-03-01 10:50:00,78.02,78.05,77.98,78.0,66858.0,53.4879,53.5085,53.4605,53.4742,66858.0
2016-03-01 10:55:00,78.02,78.04,77.87,77.95,65771.0,53.4879,53.5016,53.3851,53.4399,65771.0
2016-03-01 11:00:00,77.94,77.98,77.9,77.91,61691.0,53.4331,53.4605,53.4056,53.4125,61691.0
2016-03-01 11:05:00,77.91,77.95,77.88,77.95,65910.0,53.4125,53.4399,53.3919,53.4399,65910.0
2016-03-01 11:10:00,77.95,78.03,77.95,78.01,75868.0,53.4399,53.4948,53.4399,53.481,75868.0
2016-03-01 11:15:00,78.03,78.13,78.01,78.12,31761.0,53.4948,53.5633,53.481,53.5565,31761.0
2016-03-01 11:20:00,78.11,78.13,78.09,78.12,30672.0,53.5496,53.5633,53.5359,53.5565,30672.0
2016-03-01 11:25:00,78.14,78.25,78.14,78.23,26960.0,53.5702,53.6456,53.5702,53.6319,26960.0
2016-03-01 11:30:00,78.23,78.24,78.12,78.15,16263.0,53.6319,53.6387,53.5565,53.577,16263.0
2016-03-01 11:35:00,78.15,78.2,78.1,78.16,32464.0,53.577,53.6113,53.5428,53.5839,32464.0
2016-03-01 11:40:00,78.17,78.19,78.07,78.08,21369.0,53.5907,53.6045,53.5222,53.529,21369.0
2016-03-01 11:45:00,78.07,78.14,78.07,78.12,23197.0,53.5222,53.5702,53.5222,53.5565,23197.0
2016-03-01 11:50:00,78.14,78.16,78.09,78.13,18376.0,53.5702,53.5839,53.5359,53.5633,18376.0
2016-03-01 11:55:00,78.12,78.15,78.08,78.12,14960.0,53.5565,53.577,53.529,53.5565,14960.0
2016-03-01 12:00:00,78.12,78.23,78.12,78.23,18214.0,53.5565,53.6319,53.5565,53.6319,18214.0
2016-03-01 12:05:00,78.22,78.28,78.19,78.27,28418.0,53.625,53.6662,53.6045,53.6593,28418.0
2016-03-01 12:10:00,78.25,78.28,78.2,78.21,41242.0,53.6456,53.6662,53.6113,53.6182,41242.0
2016-03-01 12:15:00,78.23,78.37,78.22,78.37,28183.0,53.6319,53.7279,53.625,53.7279,28183.0
2016-03-01 12:20:00,78.36,78.39,78.31,78.31,18590.0,53.721,53.7416,53.6867,53.6867,18590.0
2016-03-01 12:25:00,78.31,78.33,78.27,78.27,20044.0,53.6867,53.7004,53.6593,53.6593,20044.0
2016-03-01 12:30:00,78.28,78.28,78.2,78.25,19932.0,53.6662,53.6662,53.6113,53.6456,19932.0
2016-03-01 12:35:00,78.26,78.26,78.2,78.21,21509.0,53.6524,53.6524,53.6113,53.6182,21509.0
2016-03-01 12:40:00,78.23,78.25,78.2,78.21,23550.0,53.6319,53.6456,53.6113,53.6182,23550.0
2016-03-01 12:45:00,78.2,78.23,78.12,78.13,36817.0,53.6113,53.6319,53.5565,53.5633,36817.0
2016-03-01 12:50:00,78.14,78.2,78.14,78.18,18138.0,53.5702,53.6113,53.5702,53.5976,18138.0
2016-03-01 12:55:00,78.19,78.26,78.17,78.26,19192.0,53.6045,53.6524,53.5907,53.6524,19192.0
2016-03-01 13:00:00,78.25,78.25,78.18,78.24,18404.0,53.6456,53.6456,53.5976,53.6387,18404.0
2016-03-01 13:05:00,78.24,78.29,78.21,78.23,10859.0,53.6387,53.673,53.6182,53.6319,10859.0
2016-03-01 13:10:00,78.21,78.27,78.2,78.26,13953.0,53.6182,53.6593,53.6113,53.6524,13953.0
2016-03-01 13:15:00,78.25,78.26,78.22,78.24,49242.0,53.6456,53.6524,53.625,53.6387,49242.0
2016-03-01 13:20:00,78.24,78.32,78.23,78.26,15479.0,53.6387,53.6936,53.6319,53.6524,15479.0
2016-03-01 13:25:00,78.27,78.32,78.26,78.31,26122.0,53.6593,53.6936,53.6524,53.6867,26122.0
2016-03-01 13:30:00,78.31,78.34,78.3,78.33,37152.0,53.6867,53.7073,53.6799,53.7004,37152.0
2016-03-01 13:35:00,78.32,78.35,78.32,78.35,24819.0,53.6936,53.7141,53.6936,53.7141,24819.0
2016-03-01 13:40:00,78.34,78.38,78.31,78.31,48766.0,53.7073,53.7347,53.6867,53.6867,48766.0
2016-03-01 13:45:00,78.3,78.34,78.26,78.34,45211.0,53.6799,53.7073,53.6524,53.7073,45211.0
2016-03-01 13:50:00,78.34,78.34,78.3,78.31,34360.0,53.7073,53.7073,53.6799,53.6867,34360.0
2016-03-01 13:55:00,78.32,78.32,78.26,78.28,31402.0,53.6936,53.6936,53.6524,53.6662,31402.0
2016-03-01 14:00:00,78.29,78.29,78.2,78.22,21351.0,53.673,53.673,53.6113,53.625,21351.0
2016-03-01 14:05:00,78.22,78.28,78.21,78.26,31385.0,53.625,53.6662,53.6182,53.6524,31385.0
2016-03-01 14:10:00,78.27,78.29,78.2,78.21,23804.0,53.6593,53.673,53.6113,53.6182,23804.0
2016-03-01 14:15:00,78.2,78.23,78.18,78.19,21080.0,53.6113,53.6319,53.5976,53.6045,21080.0
2016-03-01 14:20:00,78.19,78.22,78.16,78.22,21371.0,53.6045,53.625,53.5839,53.625,21371.0
2016-03-01 14:25:00,78.21,78.24,78.16,78.24,271193.0,53.6182,53.6387,53.5839,53.6387,271193.0
2016-03-01 14:30:00,78.24,78.28,78.2,78.21,53870.0,53.6387,53.6662,53.6113,53.6182,53870.0
2016-03-01 14:35:00,78.22,78.23,78.17,78.21,34536.0,53.625,53.6319,53.5907,53.6182,34536.0
2016-03-01 14:40:00,78.22,78.33,78.21,78.31,56153.0,53.625,53.7004,53.6182,53.6867,56153.0
2016-03-01 14:45:00,78.3,78.39,78.3,78.39,23944.0,53.6799,53.7416,53.6799,53.7416,23944.0
2016-03-01 14:50:00,78.39,78.44,78.36,78.41,33983.0,53.7416,53.7758,53.721,53.7553,33983.0
2016-03-01 14:55:00,78.42,78.49,78.42,78.45,106951.0,53.7621,53.8101,53.7621,53.7827,106951.0
2016-03-01 15:00:00,78.44,78.57,78.44,78.56,41644.0,53.7758,53.865,53.7758,53.8581,41644.0
2016-03-01 15:05:00,78.56,78.6,78.55,78.59,30367.0,53.8581,53.8855,53.8513,53.8787,30367.0
2016-03-01 15:10:00,78.58,78.58,78.49,78.57,77677.0,53.8718,53.8718,53.8101,53.865,77677.0
2016-03-01 15:15:00,78.57,78.62,78.51,78.62,38303.0,53.865,53.8992,53.8238,53.8992,38303.0
2016-03-01 15:20:00,78.61,78.61,78.56,78.57,48146.0,53.8924,53.8924,53.8581,53.865,48146.0
2016-03-01 15:25:00,78.56,78.62,78.55,78.58,45590.0,53.8581,53.8992,53.8513,53.8718,45590.0
2016-03-01 15:30:00,78.57,78.58,78.43,78.44,90831.0,53.865,53.8718,53.769,53.7758,90831.0
2016-03-01 15:35:00,78.46,78.46,78.39,78.39,65899.0,53.7896,53.7896,53.7416,53.7416,65899.0
2016-03-01 15:40:00,78.39,78.44,78.34,78.41,68794.0,53.7416,53.7758,53.7073,53.7553,68794.0
2016-03-01 15:45:00,78.42,78.52,78.42,78.48,315419.0,53.7621,53.8307,53.7621,53.8033,315419.0
2016-03-01 15:50:00,78.48,78.61,78.48,78.6,73417.0,53.8033,53.8924,53.8033,53.8855,73417.0
2016-03-01 15:55:00,78.6,78.88,78.58,78.86,546389.0,53.8855,54.0775,53.8718,54.0638,546389.0
2016-03-02 09:30:00,78.56,78.7,78.41,78.62,123400.0,53.8581,53.9541,53.7553,53.8992,123400.0
2016-03-02 09:35:00,78.63,78.98,78.6,78.92,76143.0,53.9061,54.146,53.8855,54.1049,76143.0
2016-03-02 09:40:00,78.91,78.91,78.74,78.79,90839.0,54.0981,54.0981,53.9815,54.0158,90839.0
2016-03-02 09:45:00,78.79,78.86,78.77,78.8,48402.0,54.0158,54.0638,54.0021,54.0226,48402.0
2016-03-02 09:50:00,78.8,78.87,78.76,78.77,43904.0,54.0226,54.0706,53.9952,54.0021,43904.0
2016-03-02 09:55:00,78.77,78.82,78.74,78.79,57146.0,54.0021,54.0364,53.9815,54.0158,57146.0
2016-03-02 10:00:00,78.8,78.84,78.72,78.72,45902.0,54.0226,54.0501,53.9678,53.9678,45902.0
2016-03-02 10:05:00,78.73,78.84,78.73,78.81,32856.0,53.9747,54.0501,53.9747,54.0295,32856.0
2016-03-02 10:10:00,78.8,78.93,78.8,78.92,33220.0,54.0226,54.1118,54.0226,54.1049,33220.0
2016-03-02 10:15:00,78.92,78.95,78.86,78.89,54943.0,54.1049,54.1255,54.0638,54.0843,54943.0
2016-03-02 10:20:00,78.89,78.92,78.85,78.9,21505.0,54.0843,54.1049,54.0569,54.0912,21505.0
2016-03-02 10:25:00,78.9,78.94,78.87,78.93,20670.0,54.0912,54.1186,54.0706,54.1118,20670.0
2016-03-02 10:30:00,78.9,78.92,78.8,78.89,46960.0,54.0912,54.1049,54.0226,54.0843,46960.0
2016-03-02 10:35:00,78.91,78.94,78.89,78.9,69049.0,54.0981,54.1186,54.0843,54.0912,69049.0
2016-03-02 10:40:00,78.9,78.95,78.84,78.94,36543.0,54.0912,54.1255,54.0501,54.1186,36543.0
2016-03-02 10:45:00,78.93,78.99,78.93,78.99,22204.0,54.1118,54.1529,54.1118,54.1529,22204.0
2016-03-02 10:50:00,78.97,78.98,78.92,78.96,10327.0,54.1392,54.146,54.1049,54.1323,10327.0
2016-03-02 10:55:00,78.97,78.99,78.91,78.95,85528.0,54.1392,54.1529,54.0981,54.1255,85528.0
2016-03-02 11:00:00,78.95,78.95,78.89,78.94,41889.0,54.1255,54.1255,54.0843,54.1186,41889.0
2016-03-02 11:05:00,78.94,78.98,78.93,78.96,66437.0,54.1186,54.146,54.1118,54.1323,66437.0
2016-03-02 11:10:00,78.96,79.08,78.96,79.07,59871.0,54.1323,54.2146,54.1323,54.2077,59871.0
2016-03-02 11:15:00,79.08,79.15,79.08,79.14,23939.0,54.2146,54.2626,54.2146,54.2557,23939.0
2016-03-02 11:20:00,79.14,79.17,79.1,79.15,48874.0,54.2557,54.2763,54.2283,54.2626,48874.0
2016-03-02 11:25:00,79.14,79.17,79.11,79.11,38427.0,54.2557,54.2763,54.2352,54.2352,38427.0
2016-03-02 11:30:00,79.12,79.17,79.09,79.13,22300.0,54.242,54.2763,54.2215,54.2489,22300.0
2016-03-02 11:35:00,79.12,79.13,79.03,79.09,32216.0,54.242,54.2489,54.1803,54.2215,32216.0
2016-03-02 11:40:00,79.1,79.14,79.07,79.14,28537.0,54.2283,54.2557,54.2077,54.2557,28537.0
2016-03-02 11:45:00,79.15,79.16,79.09,79.14,23872.0,54.2626,54.2695,54.2215,54.2557,23872.0
2016-03-02 11:50:00,79.13,79.13,79.09,79.09,12500.0,54.2489,54.2489,54.2215,54.2215,12500.0
2016-03-02 11:55:00,79.1,79.13,79.06,79.09,16374.0,54.2283,54.2489,54.2009,54.2215,16374.0
2016-03-02 12:00:00,79.08,79.1,79.03,79.05,17226.0,54.2146,54.2283,54.1803,54.194,17226.0
2016-03-02 12:05:00,79.05,79.11,79.05,79.1,14010.0,54.194,54.2352,54.194,54.2283,14010.0
2016-03-02 12:10:00,79.1,79.14,79.08,79.13,11820.0,54.2283,54.2557,54.2146,54.2489,11820.0
2016-03-02 12:15:00,79.13,79.14,79.08,79.09,19805.0,54.2489,54.2557,54.2146,54.2215,19805.0
2016-03-02 12:20:00,79.1,79.15,79.1,79.11,26256.0,54.2283,54.2626,54.2283,54.2352,26256.0
2016-03-02 12:25:00,79.11,79.15,79.09,79.1,15372.0,54.2352,54.2626,54.2215,54.2283,15372.0
2016-03-02 12:30:00,79.08,79.08,79.0,79.03,24547.0,54.2146,54.2146,54.1598,54.1803,24547.0
2016-03-02 12:35:00,79.03,79.1,79.02,79.09,14329.0,54.1803,54.2283,54.1735,54.2215,14329.0
2016-03-02 12:40:00,79.09,79.12,79.08,79.08,30704.0,54.2215,54.242,54.2146,54.2146,30704.0
2016-03-02 12:45:00,79.09,79.14,79.08,79.11,18601.0,54.2215,54.2557,54.2146,54.2352,18601.0
2016-03-02 12:50:00,79.11,79.12,79.06,79.07,23122.0,54.2352,54.242,54.2009,54.2077,23122.0
2016-03-02 12:55:00,79.08,79.13,79.07,79.12,34497.0,54.2146,54.2489,54.2077,54.242,34497.0
2016-03-02 13:00:00,79.12,79.13,79.06,79.07,20370.0,54.242,54.2489,54.2009,54.2077,20370.0
2016-03-02 13:05:00,79.08,79.1,79.05,79.09,6602.0,54.2146,54.2283,54.194,54.2215,6602.0
2016-03-02 13:10:00,79.1,79.12,79.08,79.1,18252.0,54.2283,54.242,54.2146,54.2283,18252.0
2016-03-02 13:15:00,79.1,79.13,79.09,79.12,16434.0,54.2283,54.2489,54.2215,54.242,16434.0
2016-03-02 13:20:00,79.11,79.23,79.1,79.23,22004.0,54.2352,54.3174,54.2283,54.3174,22004.0
2016-03-02 13:25:00,79.23,79.31,79.21,79.29,16560.0,54.3174,54.3723,54.3037,54.3586,16560.0
2016-03-02 13:30:00,79.3,79.31,79.26,79.3,17629.0,54.3654,54.3723,54.338,54.3654,17629.0
2016-03-02 13:35:00,79.28,79.29,79.23,79.23,33973.0,54.3517,54.3586,54.3174,54.3174,33973.0
2016-03-02 13:40:00,79.23,79.33,79.23,79.31,140206.0,54.3174,54.386,54.3174,54.3723,140206.0
2016-03-02 13:45:00,79.3,79.31,79.28,79.3,10963.0,54.3654,54.3723,54.3517,54.3654,10963.0
2016-03-02 13:50:00,79.3,79.37,79.29,79.37,17179.0,54.3654,54.4134,54.3586,54.4134,17179.0
2016-03-02 13:55:00,79.38,79.38,79.3,79.3,31510.0,54.4203,54.4203,54.3654,54.3654,31510.0
2016-03-02 14:00:00,79.31,79.33,79.29,79.33,35811.0,54.3723,54.386,54.3586,54.386,35811.0
2016-03-02 14:05:00,79.33,79.33,79.21,79.24,51627.0,54.386,54.386,54.3037,54.3243,51627.0
2016-03-02 14:10:00,79.22,79.22,79.16,79.19,16914.0,54.3106,54.3106,54.2695,54.29,16914.0
2016-03-02 14:15:00,79.18,79.23,79.18,79.2,34245.0,54.2832,54.3174,54.2832,54.2969,34245.0
2016-03-02 14:20:00,79.21,79.29,79.19,79.27,33422.0,54.3037,54.3586,54.29,54.3449,33422.0
2016-03-02 14:25:00,79.27,79.28,79.24,79.25,23644.0,54.3449,54.3517,54.3243,54.3312,23644.0
2016-03-02 14:30:00,79.25,79.29,79.24,79.27,40521.0,54.3312,54.3586,54.3243,54.3449,40521.0
2016-03-02 14:35:00,79.28,79.35,79.28,79.35,18218.0,54.3517,54.3997,54.3517,54.3997,18218.0
2016-03-02 14:40:00,79.35,79.37,79.34,79.36,17622.0,54.3997,54.4134,54.3929,54.4066,17622.0
2016-03-02 14:45:00,79.36,79.37,79.32,79.36,34680.0,54.4066,54.4134,54.3791,54.4066,34680.0
2016-03-02 14:50:00,79.35,79.4,79.33,79.33,18924.0,54.3997,54.434,54.386,54.386,18924.0
2016-03-02 14:55:00,79.33,79.33,79.27,79.27,29055.0,54.386,54.386,54.3449,54.3449,29055.0
2016-03-02 15:00:00,79.28,79.28,79.23,79.25,16646.0,54.3517,54.3517,54.3174,54.3312,16646.0
2016-03-02 15:05:00,79.23,79.24,79.18,79.21,19122.0,54.3174,54.3243,54.2832,54.3037,19122.0
2016-03-02 15:10:00,79.21,79.29,79.21,79.28,21447.0,54.3037,54.3586,54.3037,54.3517,21447.0
2016-03-02 15:15:00,79.29,79.3,79.24,79.29,21259.0,54.3586,54.3654,54.3243,54.3586,21259.0
2016-03-02 15:20:00,79.28,79.33,79.25,79.28,44658.0,54.3517,54.386,54.3312,54.3517,44658.0
2016-03-02 15:25:00,79.29,79.29,79.21,79.21,30885.0,54.3586,54.3586,54.3037,54.3037,30885.0
2016-03-02 15:30:00,79.21,79.28,79.17,79.27,52672.0,54.3037,54.3517,54.2763,54.3449,52672.0
2016-03-02 15:35:00,79.26,79.29,79.2,79.22,45847.0,54.338,54.3586,54.2969,54.3106,45847.0
2016-03-02 15:40:00,79.21,79.28,79.19,79.28,61173.0,54.3037,54.3517,54.29,54.3517,61173.0
2016-03-02 15:45:00,79.29,79.35,79.27,79.35,93662.0,54.3586,54.3997,54.3449,54.3997,93662.0
2016-03-02 15:50:00,79.35,79.37,79.32,79.37,115968.0,54.3997,54.4134,54.3791,54.4134,115968.0
2016-03-02 15:55:00,79.37,79.48,79.36,79.46,292210.0,54.4134,54.4888,54.4066,54.4751,292210.0
2016-03-03 09:30:00,79.47,79.58,79.43,79.49,180216.0,54.482,54.5574,54.4546,54.4957,180216.0
2016-03-03 09:35:00,79.49,79.53,79.33,79.35,192878.0,54.4957,54.5231,54.386,54.3997,192878.0
2016-03-03 09:40:00,79.37,79.43,79.26,79.29,33970.0,54.4134,54.4546,54.338,54.3586,33970.0
2016-03-03 09:45:00,79.28,79.43,79.28,79.37,30478.0,54.3517,54.4546,54.3517,54.4134,30478.0
2016-03-03 09:50:00,79.37,79.47,79.33,79.35,34047.0,54.4134,54.482,54.386,54.3997,34047.0
2016-03-03 09:55:00,79.34,79.34,79.2,79.27,36269.0,54.3929,54.3929,54.2969,54.3449,36269.0
2016-03-03 10:00:00,79.28,79.39,79.28,79.36,34728.0,54.3517,54.4271,54.3517,54.4066,34728.0
2016-03-03 10:05:00,79.36,79.38,79.27,79.27,17232.0,54.4066,54.4203,54.3449,54.3449,17232.0
2016-03-03 10:10:00,79.25,79.28,79.14,79.14,19646.0,54.3312,54.3517,54.2557,54.2557,19646.0
2016-03-03 10:15:00,79.14,79.31,79.14,79.31,26091.0,54.2557,54.3723,54.2557,54.3723,26091.0
2016-03-03 10:20:00,79.3,79.31,79.21,79.24,33115.0,54.3654,54.3723,54.3037,54.3243,33115.0
2016-03-03 10:25:00,79.25,79.25,79.18,79.23,26843.0,54.3312,54.3312,54.2832,54.3174,26843.0
2016-03-03 10:30:00,79.23,79.3,79.22,79.28,28197.0,54.3174,54.3654,54.3106,54.3517,28197.0
2016-03-03 10:35:00,79.27,79.3,79.21,79.21,19915.0,54.3449,54.3654,54.3037,54.3037,19915.0
2016-03-03 10:40:00,79.21,79.23,79.17,79.17,25379.0,54.3037,54.3174,54.2763,54.2763,25379.0
2016-03-03 10:45:00,79.18,79.33,79.17,79.33,57664.0,54.2832,54.386,54.2763,54.386,57664.0
2016-03-03 10:50:00,79.33,79.42,79.33,79.41,37594.0,54.386,54.4477,54.386,54.4408,37594.0
2016-03-03 10:55:00,79.42,79.45,79.4,79.42,31752.0,54.4477,54.4683,54.434,54.4477,31752.0
2016-03-03 11:00:00,79.42,79.44,79.33,79.34,22600.0,54.4477,54.4614,54.386,54.3929,22600.0
2016-03-03 11:05:00,79.33,79.42,79.31,79.37,23487.0,54.386,54.4477,54.3723,54.4134,23487.0
2016-03-03 11:10:00,79.38,79.45,79.36,79.42,26153.0,54.4203,54.4683,54.4066,54.4477,26153.0
2016-03-03 11:15:00,79.42,79.44,79.39,79.44,19410.0,54.4477,54.4614,54.4271,54.4614,19410.0
2016-03-03 11:20:00,79.43,79.46,79.32,79.33,31259.0,54.4546,54.4751,54.3791,54.386,31259.0
2016-03-03 11:25:00,79.32,79.34,79.18,79.19,25948.0,54.3791,54.3929,54.2832,54.29,25948.0
2016-03-03 11:30:00,79.18,79.27,79.17,79.23,30840.0,54.2832,54.3449,54.2763,54.3174,30840.0
2016-03-03 11:35:00,79.23,79.23,79.16,79.17,28666.0,54.3174,54.3174,54.2695,54.2763,28666.0
2016-03-03 11:40:00,79.16,79.16,79.07,79.08,25024.0,54.2695,54.2695,54.2077,54.2146,25024.0
2016-03-03 11:45:00,79.08,79.16,79.07,79.09,23651.0,54.2146,54.2695,54.2077,54.2215,23651.0
2016-03-03 11:50:00,79.08,79.13,79.07,79.11,24804.0,54.2146,54.2489,54.2077,54.2352,24804.0
2016-03-03 11:55:00,79.11,79.18,79.08,79.17,20849.0,54.2352,54.2832,54.2146,54.2763,20849.0
2016-03-03 12:00:00,79.18,79.23,79.17,79.2,16851.0,54.2832,54.3174,54.2763,54.2969,16851.0
2016-03-03 12:05:00,79.2,79.23,79.16,79.17,15994.0,54.2969,54.3174,54.2695,54.2763,15994.0
2016-03-03 12:10:00,79.16,79.17,79.09,79.1,16218.0,54.2695,54.2763,54.2215,54.2283,16218.0
2016-03-03 12:15:00,79.1,79.12,79.07,79.08,13625.0,54.2283,54.242,54.2077,54.2146,13625.0
2016-03-03 12:20:00,79.07,79.13,79.06,79.12,47316.0,54.2077,54.2489,54.2009,54.242,47316.0
2016-03-03 12:25:00,79.11,79.12,79.05,79.08,14387.0,54.2352,54.242,54.194,54.2146,14387.0
2016-03-03 12:30:00,79.08,79.14,79.08,79.09,27836.0,54.2146,54.2557,54.2146,54.2215,27836.0
2016-03-03 12:35:00,79.08,79.14,79.07,79.13,11829.0,54.2146,54.2557,54.2077,54.2489,11829.0
2016-03-03 12:40:00,79.14,79.16,79.12,79.15,5165.0,54.2557,54.2695,54.242,54.2626,5165.0
2016-03-03 12:45:00,79.14,79.16,79.08,79.09,20428.0,54.2557,54.2695,54.2146,54.2215,20428.0
2016-03-03 12:50:00,79.1,79.17,79.09,79.16,14832.0,54.2283,54.2763,54.2215,54.2695,14832.0
2016-03-03 12:55:00,79.17,79.23,79.15,79.22,7098.0,54.2763,54.3174,54.2626,54.3106,7098.0
2016-03-03 13:00:00,79.22,79.27,79.21,79.25,9084.0,54.3106,54.3449,54.3037,54.3312,9084.0
2016-03-03 13:05:00,79.25,79.29,79.24,79.25,14370.0,54.3312,54.3586,54.3243,54.3312,14370.0
2016-03-03 13:10:00,79.25,79.27,79.21,79.25,13749.0,54.3312,54.3449,54.3037,54.3312,13749.0
2016-03-03 13:15:00,79.25,79.25,79.17,79.22,17640.0,54.3312,54.3312,54.2763,54.3106,17640.0
2016-03-03 13:20:00,79.23,79.32,79.22,79.31,11838.0,54.3174,54.3791,54.3106,54.3723,11838.0
2016-03-03 13:25:00,79.32,79.34,79.26,79.31,21126.0,54.3791,54.3929,54.338,54.3723,21126.0
2016-03-03 13:30:00,79.32,79.38,79.32,79.38,14594.0,54.3791,54.4203,54.3791,54.4203,14594.0
2016-03-03 13:35:00,79.4,79.4,79.31,79.37,13977.0,54.434,54.434,54.3723,54.4134,13977.0
2016-03-03 13:40:00,79.36,79.36,79.29,79.36,15550.0,54.4066,54.4066,54.3586,54.4066,15550.0
2016-03-03 13:45:00,79.36,79.43,79.36,79.43,12612.0,54.4066,54.4546,54.4066,54.4546,12612.0
2016-03-03 13:50:00,79.44,79.49,79.42,79.48,16321.0,54.4614,54.4957,54.4477,54.4888,16321.0
2016-03-03 13:55:00,79.48,79.5,79.45,79.49,9682.0,54.4888,54.5025,54.4683,54.4957,9682.0
2016-03-03 14:00:00,79.49,79.5,79.45,79.49,12701.0,54.4957,54.5025,54.4683,54.4957,12701.0
2016-03-03 14:05:00,79.49,79.5,79.44,79.48,18350.0,54.4957,54.5025,54.4614,54.4888,18350.0
2016-03-03 14:10:00,79.49,79.51,79.45,79.51,11469.0,54.4957,54.5094,54.4683,54.5094,11469.0
2016-03-03 14:15:00,79.51,79.51,79.48,79.49,6781.0,54.5094,54.5094,54.4888,54.4957,6781.0
2016-03-03 14:20:00,79.5,79.54,79.48,79.53,12919.0,54.5025,54.53,54.4888,54.5231,12919.0
2016-03-03 14:25:00,79.54,79.57,79.49,79.51,24470.0,54.53,54.5505,54.4957,54.5094,24470.0
2016-03-03 14:30:00,79.51,79.52,79.44,79.49,14148.0,54.5094,54.5163,54.4614,54.4957,14148.0
2016-03-03 14:35:00,79.5,79.55,79.49,79.54,18538.0,54.5025,54.5368,54.4957,54.53,18538.0
2016-03-03 14:40:00,79.55,79.55,79.49,79.52,15175.0,54.5368,54.5368,54.4957,54.5163,15175.0
2016-03-03 14:45:00,79.53,79.56,79.51,79.55,18844.0,54.5231,54.5437,54.5094,54.5368,18844.0
2016-03-03 14:50:00,79.55,79.57,79.52,79.56,14478.0,54.5368,54.5505,54.5163,54.5437,14478.0
2016-03-03 14:55:00,79.55,79.57,79.52,79.56,25439.0,54.5368,54.5505,54.5163,54.5437,25439.0
2016-03-03 15:00:00,79.56,79.62,79.55,79.59,29349.0,54.5437,54.5848,54.5368,54.5642,29349.0
2016-03-03 15:05:00,79.59,79.59,79.55,79.56,12029.0,54.5642,54.5642,54.5368,54.5437,12029.0
2016-03-03 15:10:00,79.55,79.59,79.51,79.57,16792.0,54.5368,54.5642,54.5094,54.5505,16792.0
2016-03-03 15:15:00,79.57,79.59,79.54,79.56,24322.0,54.5505,54.5642,54.53,54.5437,24322.0
2016-03-03 15:20:00,79.55,79.61,79.54,79.6,19161.0,54.5368,54.578,54.53,54.5711,19161.0
2016-03-03 15:25:00,79.59,79.65,79.57,79.63,25859.0,54.5642,54.6054,54.5505,54.5917,25859.0
2016-03-03 15:30:00,79.64,79.65,79.59,79.65,18165.0,54.5985,54.6054,54.5642,54.6054,18165.0
2016-03-03 15:35:00,79.66,79.75,79.65,79.71,44900.0,54.6122,54.6739,54.6054,54.6465,44900.0
2016-03-03 15:40:00,79.72,79.77,79.71,79.76,29652.0,54.6534,54.6876,54.6465,54.6808,29652.0
2016-03-03 15:45:00,79.78,79.81,79.75,79.8,66443.0,54.6945,54.7151,54.6739,54.7082,66443.0
2016-03-03 15:50:00,79.8,79.81,79.74,79.78,140376.0,54.7082,54.7151,54.6671,54.6945,140376.0
2016-03-03 15:55:00,79.79,79.85,79.78,79.85,309134.0,54.7014,54.7425,54.6945,54.7425,309134.0
2016-03-04 09:30:00,79.73,79.8,79.62,79.62,94715.0,54.6602,54.7082,54.5848,54.5848,94715.0
2016-03-04 09:35:00,79.61,79.65,79.51,79.59,53438.0,54.578,54.6054,54.5094,54.5642,53438.0
2016-03-04 09:40:00,79.57,79.82,79.56,79.82,69427.0,54.5505,54.7219,54.5437,54.7219,69427.0
2016-03-04 09:45:00,79.82,79.82,79.64,79.64,60445.0,54.7219,54.7219,54.5985,54.5985,60445.0
2016-03-04 09:50:00,79.62,79.63,79.5,79.52,44514.0,54.5848,54.5917,54.5025,54.5163,44514.0
2016-03-04 09:55:00,79.51,79.54,79.33,79.36,46062.0,54.5094,54.53,54.386,54.4066,46062.0
2016-03-04 10:00:00,79.37,79.46,79.3,79.42,52168.0,54.4134,54.4751,54.3654,54.4477,52168.0
2016-03-04 10:05:00,79.42,79.43,79.32,79.34,39216.0,54.4477,54.4546,54.3791,54.3929,39216.0
2016-03-04 10:10:00,79.35,79.5,79.29,79.5,43618.0,54.3997,54.5025,54.3586,54.5025,43618.0
2016-03-04 10:15:00,79.5,79.53,79.45,79.46,27644.0,54.5025,54.5231,54.4683,54.4751,27644.0
2016-03-04 10:20:00,79.47,79.52,79.43,79.51,23241.0,54.482,54.5163,54.4546,54.5094,23241.0
2016-03-04 10:25:00,79.52,79.57,79.48,79.53,28401.0,54.5163,54.5505,54.4888,54.5231,28401.0
2016-03-04 10:30:00,79.54,79.64,79.54,79.63,35164.0,54.53,54.5985,54.53,54.5917,35164.0
2016-03-04 10:35:00,79.64,79.67,79.6,79.66,97785.0,54.5985,54.6191,54.5711,54.6122,97785.0
2016-03-04 10:40:00,79.64,79.71,79.6,79.69,29310.0,54.5985,54.6465,54.5711,54.6328,29310.0
2016-03-04 10:45:00,79.69,79.7,79.61,79.63,21149.0,54.6328,54.6397,54.578,54.5917,21149.0
2016-03-04 10:50:00,79.63,79.68,79.62,79.63,17848.0,54.5917,54.6259,54.5848,54.5917,17848.0
2016-03-04 10:55:00,79.62,79.72,79.6,79.72,14425.0,54.5848,54.6534,54.5711,54.6534,14425.0
2016-03-04 11:00:00,79.76,79.76,79.65,79.73,16965.0,54.6808,54.6808,54.6054,54.6602,16965.0
2016-03-04 11:05:00,79.73,79.73,79.66,79.72,23290.0,54.6602,54.6602,54.6122,54.6534,23290.0
2016-03-04 11:10:00,79.72,79.78,79.71,79.78,50399.0,54.6534,54.6945,54.6465,54.6945,50399.0
2016-03-04 11:15:00,79.77,79.88,79.76,79.87,41160.0,54.6876,54.7631,54.6808,54.7562,41160.0
2016-03-04 11:20:00,79.87,79.88,79.81,79.86,21562.0,54.7562,54.7631,54.7151,54.7493,21562.0
2016-03-04 11:25:00,79.87,79.94,79.86,79.88,16675.0,54.7562,54.8042,54.7493,54.7631,16675.0
2016-03-04 11:30:00,79.88,79.89,79.78,79.79,14661.0,54.7631,54.7699,54.6945,54.7014,14661.0
2016-03-04 11:35:00,79.79,79.81,79.72,79.72,17011.0,54.7014,54.7151,54.6534,54.6534,17011.0
2016-03-04 11:40:00,79.72,79.77,79.7,79.77,34293.0,54.6534,54.6876,54.6397,54.6876,34293.0
2016-03-04 11:45:00,79.77,79.78,79.71,79.74,23110.0,54.6876,54.6945,54.6465,54.6671,23110.0
2016-03-04 11:50:00,79.74,79.78,79.65,79.69,33075.0,54.6671,54.6945,54.6054,54.6328,33075.0
2016-03-04 11:55:00,79.7,79.75,79.68,79.73,14871.0,54.6397,54.6739,54.6259,54.6602,14871.0
2016-03-04 12:00:00,79.73,79.78,79.71,79.77,12615.0,54.6602,54.6945,54.6465,54.6876,12615.0
2016-03-04 12:05:00,79.78,79.79,79.71,79.72,123897.0,54.6945,54.7014,54.6465,54.6534,123897.0
2016-03-04 12:10:00,79.71,79.77,79.7,79.73,21392.0,54.6465,54.6876,54.6397,54.6602,21392.0
2016-03-04 12:15:00,79.75,79.8,79.73,79.73,11829.0,54.6739,54.7082,54.6602,54.6602,11829.0
2016-03-04 12:20:00,79.75,79.76,79.69,79.7,17440.0,54.6739,54.6808,54.6328,54.6397,17440.0
2016-03-04 12:25:00,79.69,79.69,79.65,79.66,24847.0,54.6328,54.6328,54.6054,54.6122,24847.0
2016-03-04 12:30:00,79.66,79.67,79.6,79.61,9944.0,54.6122,54.6191,54.5711,54.578,9944.0
2016-03-04 12:35:00,79.61,79.68,79.6,79.62,14093.0,54.578,54.6259,54.5711,54.5848,14093.0
2016-03-04 12:40:00,79.63,79.67,79.61,79.65,21940.0,54.5917,54.6191,54.578,54.6054,21940.0
2016-03-04 12:45:00,79.65,79.7,79.63,79.66,25185.0,54.6054,54.6397,54.5917,54.6122,25185.0
2016-03-04 12:50:00,79.66,79.73,79.65,79.7,13380.0,54.6122,54.6602,54.6054,54.6397,13380.0
2016-03-04 12:55:00,79.69,79.7,79.67,79.69,8688.0,54.6328,54.6397,54.6191,54.6328,8688.0
2016-03-04 13:00:00,79.68,79.78,79.66,79.77,20083.0,54.6259,54.6945,54.6122,54.6876,20083.0
2016-03-04 13:05:00,79.76,79.83,79.75,79.81,15734.0,54.6808,54.7288,54.6739,54.7151,15734.0
2016-03-04 13:10:00,79.78,79.79,79.73,79.74,8836.0,54.6945,54.7014,54.6602,54.6671,8836.0
2016-03-04 13:15:00,79.76,79.8,79.75,79.8,12545.0,54.6808,54.7082,54.6739,54.7082,12545.0
2016-03-04 13:20:00,79.81,79.83,79.78,79.8,10754.0,54.7151,54.7288,54.6945,54.7082,10754.0
2016-03-04 13:25:00,79.8,79.83,79.77,79.82,16435.0,54.7082,54.7288,54.6876,54.7219,16435.0
2016-03-04 13:30:00,79.81,79.84,79.81,79.83,12356.0,54.7151,54.7356,54.7151,54.7288,12356.0
2016-03-04 13:35:00,79.83,79.88,79.81,79.87,20066.0,54.7288,54.7631,54.7151,54.7562,20066.0
2016-03-04 13:40:00,79.86,79.88,79.81,79.85,12293.0,54.7493,54.7631,54.7151,54.7425,12293.0
2016-03-04 13:45:00,79.86,79.93,79.84,79.84,21895.0,54.7493,54.7973,54.7356,54.7356,21895.0
2016-03-04 13:50:00,79.84,79.87,79.83,79.85,13622.0,54.7356,54.7562,54.7288,54.7425,13622.0
2016-03-04 13:55:00,79.84,79.85,79.8,79.84,19772.0,54.7356,54.7425,54.7082,54.7356,19772.0
2016-03-04 14:00:00,79.84,79.84,79.8,79.83,15676.0,54.7356,54.7356,54.7082,54.7288,15676.0
2016-03-04 14:05:00,79.82,79.87,79.8,79.82,16706.0,54.7219,54.7562,54.7082,54.7219,16706.0
2016-03-04 14:10:00,79.82,79.87,79.8,79.81,20929.0,54.7219,54.7562,54.7082,54.7151,20929.0
2016-03-04 14:15:00,79.82,79.88,79.76,79.77,15587.0,54.7219,54.7631,54.6808,54.6876,15587.0
2016-03-04 14:20:00,79.76,79.8,79.71,79.72,17349.0,54.6808,54.7082,54.6465,54.6534,17349.0
2016-03-04 14:25:00,79.71,79.78,79.68,79.73,21762.0,54.6465,54.6945,54.6259,54.6602,21762.0
2016-03-04 14:30:00,79.72,79.73,79.66,79.69,12701.0,54.6534,54.6602,54.6122,54.6328,12701.0
2016-03-04 14:35:00,79.68,79.68,79.61,79.63,24087.0,54.6259,54.6259,54.578,54.5917,24087.0
2016-03-04 14:40:00,79.64,79.65,79.56,79.62,15453.0,54.5985,54.6054,54.5437,54.5848,15453.0
2016-03-04 14:45:00,79.61,79.68,79.57,79.67,23479.0,54.578,54.6259,54.5505,54.6191,23479.0
2016-03-04 14:50:00,79.67,79.68,79.6,79.62,24763.0,54.6191,54.6259,54.5711,54.5848,24763.0
2016-03-04 14:55:00,79.63,79.67,79.61,79.64,34735.0,54.5917,54.6191,54.578,54.5985,34735.0
2016-03-04 15:00:00,79.65,79.66,79.57,79.59,41601.0,54.6054,54.6122,54.5505,54.5642,41601.0
2016-03-04 15:05:00,79.59,79.65,79.55,79.64,38592.0,54.5642,54.6054,54.5368,54.5985,38592.0
2016-03-04 15:10:00,79.65,79.65,79.57,79.59,17001.0,54.6054,54.6054,54.5505,54.5642,17001.0
2016-03-04 15:15:00,79.59,79.64,79.59,79.6,14119.0,54.5642,54.5985,54.5642,54.5711,14119.0
2016-03-04 15:20:00,79.6,79.65,79.55,79.64,14590.0,54.5711,54.6054,54.5368,54.5985,14590.0
2016-03-04 15:25:00,79.65,79.74,79.65,79.73,18210.0,54.6054,54.6671,54.6054,54.6602,18210.0
2016-03-04 15:30:00,79.73,79.77,79.69,79.73,20215.0,54.6602,54.6876,54.6328,54.6602,20215.0
2016-03-04 15:35:00,79.74,79.78,79.69,79.76,25009.0,54.6671,54.6945,54.6328,54.6808,25009.0
2016-03-04 15:40:00,79.75,79.81,79.75,79.8,19694.0,54.6739,54.7151,54.6739,54.7082,19694.0
2016-03-04 15:45:00,79.8,79.87,79.77,79.83,45094.0,54.7082,54.7562,54.6876,54.7288,45094.0
2016-03-04 15:50:00,79.83,79.86,79.8,79.82,79384.0,54.7288,54.7493,54.7082,54.7219,79384.0
2016-03-04 15:55:00,79.82,79.86,79.79,79.85,177339.0,54.7219,54.7493,54.7014,54.7425,177339.0
2016-03-07 09:30:00,79.46,79.71,79.45,79.48,131299.0,54.4751,54.6465,54.4683,54.4888,131299.0
2016-03-07 09:35:00,79.48,79.52,79.32,79.41,80890.0,54.4888,54.5163,54.3791,54.4408,80890.0
2016-03-07 09:40:00,79.42,79.52,79.39,79.52,71596.0,54.4477,54.5163,54.4271,54.5163,71596.0
2016-03-07 09:45:00,79.52,79.61,79.5,79.55,60035.0,54.5163,54.578,54.5025,54.5368,60035.0
2016-03-07 09:50:00,79.56,79.71,79.54,79.69,41364.0,54.5437,54.6465,54.53,54.6328,41364.0
2016-03-07 09:55:00,79.69,79.76,79.64,79.7,82227.0,54.6328,54.6808,54.5985,54.6397,82227.0
2016-03-07 10:00:00,79.68,79.7,79.63,79.67,20502.0,54.6259,54.6397,54.5917,54.6191,20502.0
2016-03-07 10:05:00,79.67,79.73,79.64,79.69,36630.0,54.6191,54.6602,54.5985,54.6328,36630.0
2016-03-07 10:10:00,79.7,79.77,79.67,79.77,20916.0,54.6397,54.6876,54.6191,54.6876,20916.0
2016-03-07 10:15:00,79.76,79.87,79.74,79.87,27703.0,54.6808,54.7562,54.6671,54.7562,27703.0
2016-03-07 10:20:00,79.86,79.88,79.77,79.81,15065.0,54.7493,54.7631,54.6876,54.7151,15065.0
2016-03-07 10:25:00,79.8,79.86,79.76,79.84,21399.0,54.7082,54.7493,54.6808,54.7356,21399.0
2016-03-07 10:30:00,79.84,79.9,79.82,79.9,14693.0,54.7356,54.7768,54.7219,54.7768,14693.0
2016-03-07 10:35:00,79.89,80.0,79.89,79.98,66458.0,54.7699,54.8453,54.7699,54.8316,66458.0
2016-03-07 10:40:00,79.97,80.01,79.95,79.97,24149.0,54.8248,54.8522,54.811,54.8248,24149.0
2016-03-07 10:45:00,79.98,80.05,79.98,80.02,17621.0,54.8316,54.8796,54.8316,54.859,17621.0
2016-03-07 10:50:00,80.03,80.05,79.95,79.98,27743.0,54.8659,54.8796,54.811,54.8316,27743.0
2016-03-07 10:55:00,79.97,79.99,79.86,79.95,29061.0,54.8248,54.8385,54.7493,54.811,29061.0
2016-03-07 11:00:00,79.94,79.95,79.89,79.93,16217.0,54.8042,54.811,54.7699,54.7973,16217.0
2016-03-07 11:05:00,79.94,80.02,79.91,80.02,15957.0,54.8042,54.859,54.7836,54.859,15957.0
2016-03-07 11:10:00,80.03,80.05,80.01,80.03,10109.0,54.8659,54.8796,54.8522,54.8659,10109.0
2016-03-07 11:15:00,80.02,80.03,79.98,80.0,29380.0,54.859,54.8659,54.8316,54.8453,29380.0
2016-03-07 11:20:00,80.0,80.05,79.97,80.05,60805.0,54.8453,54.8796,54.8248,54.8796,60805.0
2016-03-07 11:25:00,80.05,80.05,79.98,80.01,25741.0,54.8796,54.8796,54.8316,54.8522,25741.0
2016-03-07 11:30:00,80.01,80.04,79.99,80.01,23099.0,54.8522,54.8727,54.8385,54.8522,23099.0
2016-03-07 11:35:00,80.0,80.07,79.97,80.07,41369.0,54.8453,54.8933,54.8248,54.8933,41369.0
2016-03-07 11:40:00,80.08,80.17,80.07,80.16,31618.0,54.9002,54.9619,54.8933,54.955,31618.0
2016-03-07 11:45:00,80.16,80.26,80.16,80.23,26921.0,54.955,55.0236,54.955,55.003,26921.0
2016-03-07 11:50:00,80.24,80.25,80.17,80.18,32169.0,55.0099,55.0167,54.9619,54.9687,32169.0
2016-03-07 11:55:00,80.19,80.2,80.13,80.17,72308.0,54.9756,54.9824,54.9345,54.9619,72308.0
2016-03-07 12:00:00,80.17,80.18,80.11,80.14,10226.0,54.9619,54.9687,54.9207,54.9413,10226.0
2016-03-07 12:05:00,80.13,80.14,80.09,80.12,26665.0,54.9345,54.9413,54.907,54.9276,26665.0
2016-03-07 12:10:00,80.13,80.16,80.07,80.11,19242.0,54.9345,54.955,54.8933,54.9207,19242.0
2016-03-07 12:15:00,80.14,80.14,80.06,80.09,11763.0,54.9413,54.9413,54.8865,54.907,11763.0
2016-03-07 12:20:00,80.08,80.1,80.06,80.08,10477.0,54.9002,54.9139,54.8865,54.9002,10477.0
2016-03-07 12:25:00,80.09,80.09,80.0,80.01,13928.0,54.907,54.907,54.8453,54.8522,13928.0
2016-03-07 12:30:00,80.02,80.07,80.01,80.07,12983.0,54.859,54.8933,54.8522,54.8933,12983.0
2016-03-07 12:35:00,80.07,80.09,80.06,80.09,9133.0,54.8933,54.907,54.8865,54.907,9133.0
2016-03-07 12:40:00,80.09,80.11,80.06,80.11,10201.0,54.907,54.9207,54.8865,54.9207,10201.0
2016-03-07 12:45:00,80.11,80.11,80.02,80.05,48634.0,54.9207,54.9207,54.859,54.8796,48634.0
2016-03-07 12:50:00,80.05,80.07,80.02,80.05,17847.0,54.8796,54.8933,54.859,54.8796,17847.0
2016-03-07 12:55:00,80.04,80.05,80.02,80.02,15271.0,54.8727,54.8796,54.859,54.859,15271.0
2016-03-07 13:00:00,80.03,80.07,80.03,80.07,8926.0,54.8659,54.8933,54.8659,54.8933,8926.0
2016-03-07 13:05:00,80.07,80.1,80.05,80.08,10702.0,54.8933,54.9139,54.8796,54.9002,10702.0
2016-03-07 13:10:00,80.09,80.13,80.07,80.07,10689.0,54.907,54.9345,54.8933,54.8933,10689.0
2016-03-07 13:15:00,80.08,80.12,80.06,80.11,10410.0,54.9002,54.9276,54.8865,54.9207,10410.0
2016-03-07 13:20:00,80.11,80.12,80.06,80.1,14892.0,54.9207,54.9276,54.8865,54.9139,14892.0
2016-03-07 13:25:00,80.1,80.12,80.04,80.04,31292.0,54.9139,54.9276,54.8727,54.8727,31292.0
2016-03-07 13:30:00,80.04,80.04,79.97,79.98,41468.0,54.8727,54.8727,54.8248,54.8316,41468.0
2016-03-07 13:35:00,79.97,79.99,79.96,79.98,68455.0,54.8248,54.8385,54.8179,54.8316,68455.0
2016-03-07 13:40:00,79.99,79.99,79.92,79.93,7506.0,54.8385,54.8385,54.7905,54.7973,7506.0
2016-03-07 13:45:00,79.91,79.93,79.89,79.93,19376.0,54.7836,54.7973,54.7699,54.7973,19376.0
2016-03-07 13:50:00,79.93,79.95,79.92,79.92,14837.0,54.7973,54.811,54.7905,54.7905,14837.0
2016-03-07 13:55:00,79.92,79.94,79.88,79.92,20696.0,54.7905,54.8042,54.7631,54.7905,20696.0
2016-03-07 14:00:00,79.93,79.93,79.85,79.85,25781.0,54.7973,54.7973,54.7425,54.7425,25781.0
2016-03-07 14:05:00,79.84,79.87,79.82,79.82,28386.0,54.7356,54.7562,54.7219,54.7219,28386.0
2016-03-07 14:10:00,79.81,79.87,79.81,79.87,16455.0,54.7151,54.7562,54.7151,54.7562,16455.0
2016-03-07 14:15:00,79.87,79.87,79.81,79.83,21925.0,54.7562,54.7562,54.7151,54.7288,21925.0
2016-03-07 14:20:00,79.84,79.84,79.79,79.8,26058.0,54.7356,54.7356,54.7014,54.7082,26058.0
2016-03-07 14:25:00,79.8,79.81,79.75,79.81,69272.0,54.7082,54.7151,54.6739,54.7151,69272.0
2016-03-07 14:30:00,79.81,79.81,79.65,79.65,38649.0,54.7151,54.7151,54.6054,54.6054,38649.0
2016-03-07 14:35:00,79.64,79.65,79.59,79.61,34312.0,54.5985,54.6054,54.5642,54.578,34312.0
2016-03-07 14:40:00,79.61,79.63,79.59,79.63,11317.0,54.578,54.5917,54.5642,54.5917,11317.0
2016-03-07 14:45:00,79.63,79.69,79.63,79.67,32624.0,54.5917,54.6328,54.5917,54.6191,32624.0
2016-03-07 14:50:00,79.67,79.74,79.65,79.74,17066.0,54.6191,54.6671,54.6054,54.6671,17066.0
2016-03-07 14:55:00,79.74,79.74,79.69,79.69,21430.0,54.6671,54.6671,54.6328,54.6328,21430.0
2016-03-07 15:00:00,79.68,79.7,79.66,79.66,29867.0,54.6259,54.6397,54.6122,54.6122,29867.0
2016-03-07 15:05:00,79.63,79.68,79.59,79.68,33102.0,54.5917,54.6259,54.5642,54.6259,33102.0
2016-03-07 15:10:00,79.67,79.76,79.65,79.76,27658.0,54.6191,54.6808,54.6054,54.6808,27658.0
2016-03-07 15:15:00,79.76,79.84,79.75,79.83,22914.0,54.6808,54.7356,54.6739,54.7288,22914.0
2016-03-07 15:20:00,79.83,79.84,79.73,79.84,39283.0,54.7288,54.7356,54.6602,54.7356,39283.0
2016-03-07 15:25:00,79.84,79.87,79.82,79.84,29557.0,54.7356,54.7562,54.7219,54.7356,29557.0
2016-03-07 15:30:00,79.84,79.88,79.8,79.84,40744.0,54.7356,54.7631,54.7082,54.7356,40744.0
2016-03-07 15:35:00,79.84,79.98,79.81,79.96,50751.0,54.7356,54.8316,54.7151,54.8179,50751.0
2016-03-07 15:40:00,79.96,79.96,79.86,79.86,42217.0,54.8179,54.8179,54.7493,54.7493,42217.0
2016-03-07 15:45:00,79.86,79.91,79.82,79.88,53250.0,54.7493,54.7836,54.7219,54.7631,53250.0
2016-03-07 15:50:00,79.88,79.97,79.88,79.96,144964.0,54.7631,54.8248,54.7631,54.8179,144964.0
2016-03-07 15:55:00,79.96,80.07,79.96,80.05,322511.0,54.8179,54.8933,54.8179,54.8796,322511.0
2016-03-08 09:30:00,79.97,80.04,79.81,79.83,117883.0,54.8248,54.8727,54.7151,54.7288,117883.0
2016-03-08 09:35:00,79.82,80.0,79.82,79.92,50945.0,54.7219,54.8453,54.7219,54.7905,50945.0
2016-03-08 09:40:00,79.91,80.0,79.85,79.88,43482.0,54.7836,54.8453,54.7425,54.7631,43482.0
2016-03-08 09:45:00,79.87,80.02,79.86,79.98,65350.0,54.7562,54.859,54.7493,54.8316,65350.0
2016-03-08 09:50:00,79.97,79.99,79.83,79.9,33586.0,54.8248,54.8385,54.7288,54.7768,33586.0
2016-03-08 09:55:00,79.89,79.95,79.84,79.85,35698.0,54.7699,54.811,54.7356,54.7425,35698.0
2016-03-08 10:00:00,79.84,79.96,79.84,79.95,42133.0,54.7356,54.8179,54.7356,54.811,42133.0
2016-03-08 10:05:00,79.94,79.94,79.69,79.7,41503.0,54.8042,54.8042,54.6328,54.6397,41503.0
2016-03-08 10:10:00,79.7,79.79,79.69,79.77,30285.0,54.6397,54.7014,54.6328,54.6876,30285.0
2016-03-08 10:15:00,79.78,79.82,79.73,79.76,67619.0,54.6945,54.7219,54.6602,54.6808,67619.0
2016-03-08 10:20:00,79.76,79.81,79.68,79.69,47450.0,54.6808,54.7151,54.6259,54.6328,47450.0
2016-03-08 10:25:00,79.68,79.78,79.67,79.75,56389.0,54.6259,54.6945,54.6191,54.6739,56389.0
2016-03-08 10:30:00,79.75,79.83,79.71,79.83,61436.0,54.6739,54.7288,54.6465,54.7288,61436.0
2016-03-08 10:35:00,79.82,79.95,79.82,79.86,21182.0,54.7219,54.811,54.7219,54.7493,21182.0
2016-03-08 10:40:00,79.86,79.87,79.8,79.83,14127.0,54.7493,54.7562,54.7082,54.7288,14127.0
2016-03-08 10:45:00,79.83,79.85,79.77,79.77,13933.0,54.7288,54.7425,54.6876,54.6876,13933.0
2016-03-08 10:50:00,79.75,79.76,79.51,79.51,42758.0,54.6739,54.6808,54.5094,54.5094,42758.0
2016-03-08 10:55:00,79.51,79.52,79.44,79.52,29783.0,54.5094,54.5163,54.4614,54.5163,29783.0
2016-03-08 11:00:00,79.52,79.53,79.45,79.48,30270.0,54.5163,54.5231,54.4683,54.4888,30270.0
2016-03-08 11:05:00,79.48,79.55,79.46,79.52,31043.0,54.4888,54.5368,54.4751,54.5163,31043.0
2016-03-08 11:10:00,79.54,79.55,79.44,79.44,17780.0,54.53,54.5368,54.4614,54.4614,17780.0
2016-03-08 11:15:00,79.44,79.59,79.44,79.57,32656.0,54.4614,54.5642,54.4614,54.5505,32656.0
2016-03-08 11:20:00,79.56,79.58,79.41,79.42,14845.0,54.5437,54.5574,54.4408,54.4477,14845.0
2016-03-08 11:25:00,79.42,79.43,79.31,79.33,24866.0,54.4477,54.4546,54.3723,54.386,24866.0
2016-03-08 11:30:00,79.32,79.53,79.32,79.51,12506.0,54.3791,54.5231,54.3791,54.5094,12506.0
2016-03-08 11:35:00,79.52,79.55,79.47,79.52,10928.0,54.5163,54.5368,54.482,54.5163,10928.0
2016-03-08 11:40:00,79.52,79.59,79.48,79.56,14125.0,54.5163,54.5642,54.4888,54.5437,14125.0
2016-03-08 11:45:00,79.56,79.59,79.45,79.46,10982.0,54.5437,54.5642,54.4683,54.4751,10982.0
2016-03-08 11:50:00,79.44,79.55,79.42,79.43,27613.0,54.4614,54.5368,54.4477,54.4546,27613.0
2016-03-08 11:55:00,79.45,79.48,79.44,79.46,19498.0,54.4683,54.4888,54.4614,54.4751,19498.0
2016-03-08 12:00:00,79.46,79.46,79.35,79.44,49842.0,54.4751,54.4751,54.3997,54.4614,49842.0
2016-03-08 12:05:00,79.45,79.57,79.45,79.55,12145.0,54.4683,54.5505,54.4683,54.5368,12145.0
2016-03-08 12:10:00,79.57,79.59,79.55,79.58,8055.0,54.5505,54.5642,54.5368,54.5574,8055.0
2016-03-08 12:15:00,79.58,79.67,79.56,79.6,19353.0,54.5574,54.6191,54.5437,54.5711,19353.0
2016-03-08 12:20:00,79.59,79.63,79.56,79.57,16500.0,54.5642,54.5917,54.5437,54.5505,16500.0
2016-03-08 12:25:00,79.56,79.58,79.51,79.54,26495.0,54.5437,54.5574,54.5094,54.53,26495.0
2016-03-08 12:30:00,79.55,79.56,79.48,79.48,29642.0,54.5368,54.5437,54.4888,54.4888,29642.0
2016-03-08 12:35:00,79.48,79.48,79.37,79.4,29837.0,54.4888,54.4888,54.4134,54.434,29837.0
2016-03-08 12:40:00,79.41,79.46,79.38,79.46,17587.0,54.4408,54.4751,54.4203,54.4751,17587.0
2016-03-08 12:45:00,79.45,79.48,79.42,79.45,14663.0,54.4683,54.4888,54.4477,54.4683,14663.0
2016-03-08 12:50:00,79.43,79.44,79.4,79.4,11929.0,54.4546,54.4614,54.434,54.434,11929.0
2016-03-08 12:55:00,79.4,79.43,79.38,79.41,17044.0,54.434,54.4546,54.4203,54.4408,17044.0
2016-03-08 13:00:00,79.41,79.43,79.37,79.4,11168.0,54.4408,54.4546,54.4134,54.434,11168.0
2016-03-08 13:05:00,79.4,79.42,79.35,79.39,40203.0,54.434,54.4477,54.3997,54.4271,40203.0
2016-03-08 13:10:00,79.4,79.4,79.32,79.33,35571.0,54.434,54.434,54.3791,54.386,35571.0
2016-03-08 13:15:00,79.32,79.37,79.3,79.35,22311.0,54.3791,54.4134,54.3654,54.3997,22311.0
2016-03-08 13:20:00,79.35,79.47,79.34,79.39,31427.0,54.3997,54.482,54.3929,54.4271,31427.0
2016-03-08 13:25:00,79.38,79.44,79.37,79.4,11443.0,54.4203,54.4614,54.4134,54.434,11443.0
2016-03-08 13:30:00,79.4,79.46,79.38,79.43,12908.0,54.434,54.4751,54.4203,54.4546,12908.0
2016-03-08 13:35:00,79.43,79.5,79.42,79.48,18120.0,54.4546,54.5025,54.4477,54.4888,18120.0
2016-03-08 13:40:00,79.49,79.57,79.48,79.55,10367.0,54.4957,54.5505,54.4888,54.5368,10367.0
2016-03-08 13:45:00,79.54,79.54,79.46,79.51,41447.0,54.53,54.53,54.4751,54.5094,41447.0
2016-03-08 13:50:00,79.51,79.54,79.49,79.51,21746.0,54.5094,54.53,54.4957,54.5094,21746.0
2016-03-08 13:55:00,79.51,79.57,79.51,79.56,10322.0,54.5094,54.5505,54.5094,54.5437,10322.0
2016-03-08 14:00:00,79.54,79.59,79.49,79.57,15893.0,54.53,54.5642,54.4957,54.5505,15893.0
2016-03-08 14:05:00,79.57,79.62,79.57,79.57,11933.0,54.5505,54.5848,54.5505,54.5505,11933.0
2016-03-08 14:10:00,79.58,79.61,79.52,79.59,16322.0,54.5574,54.578,54.5163,54.5642,16322.0
2016-03-08 14:15:00,79.6,79.6,79.52,79.53,19345.0,54.5711,54.5711,54.5163,54.5231,19345.0
2016-03-08 14:20:00,79.54,79.56,79.49,79.49,9545.0,54.53,54.5437,54.4957,54.4957,9545.0
2016-03-08 14:25:00,79.49,79.54,79.48,79.5,22083.0,54.4957,54.53,54.4888,54.5025,22083.0
2016-03-08 14:30:00,79.51,79.52,79.46,79.52,29710.0,54.5094,54.5163,54.4751,54.5163,29710.0
2016-03-08 14:35:00,79.52,79.53,79.43,79.46,16915.0,54.5163,54.5231,54.4546,54.4751,16915.0
2016-03-08 14:40:00,79.45,79.54,79.43,79.53,51468.0,54.4683,54.53,54.4546,54.5231,51468.0
2016-03-08 14:45:00,79.52,79.53,79.48,79.49,15897.0,54.5163,54.5231,54.4888,54.4957,15897.0
2016-03-08 14:50:00,79.5,79.51,79.45,79.51,103726.0,54.5025,54.5094,54.4683,54.5094,103726.0
2016-03-08 14:55:00,79.51,79.56,79.48,79.53,28715.0,54.5094,54.5437,54.4888,54.5231,28715.0
2016-03-08 15:00:00,79.51,79.56,79.44,79.46,44396.0,54.5094,54.5437,54.4614,54.4751,44396.0
2016-03-08 15:05:00,79.46,79.5,79.44,79.44,29487.0,54.4751,54.5025,54.4614,54.4614,29487.0
2016-03-08 15:10:00,79.44,79.51,79.43,79.45,38242.0,54.4614,54.5094,54.4546,54.4683,38242.0
2016-03-08 15:15:00,79.46,79.49,79.32,79.34,29351.0,54.4751,54.4957,54.3791,54.3929,29351.0
2016-03-08 15:20:00,79.35,79.43,79.32,79.43,29530.0,54.3997,54.4546,54.3791,54.4546,29530.0
2016-03-08 15:25:00,79.43,79.44,79.32,79.33,15909.0,54.4546,54.4614,54.3791,54.386,15909.0
2016-03-08 15:30:00,79.32,79.36,79.29,79.33,28435.0,54.3791,54.4066,54.3586,54.386,28435.0
2016-03-08 15:35:00,79.33,79.37,79.28,79.31,29104.0,54.386,54.4134,54.3517,54.3723,29104.0
2016-03-08 15:40:00,79.3,79.34,79.26,79.28,36126.0,54.3654,54.3929,54.338,54.3517,36126.0
2016-03-08 15:45:00,79.26,79.32,79.23,79.28,40456.0,54.338,54.3791,54.3174,54.3517,40456.0
2016-03-08 15:50:00,79.28,79.29,79.2,79.23,34026.0,54.3517,54.3586,54.2969,54.3174,34026.0
2016-03-08 15:55:00,79.23,79.29,79.16,79.26,125132.0,54.3174,54.3586,54.2695,54.338,125132.0
2016-03-09 09:30:00,79.51,79.64,79.33,79.48,59572.0,54.5094,54.5985,54.386,54.4888,59572.0
2016-03-09 09:35:00,79.47,79.69,79.47,79.57,22756.0,54.482,54.6328,54.482,54.5505,22756.0
2016-03-09 09:40:00,79.58,79.7,79.51,79.68,35615.0,54.5574,54.6397,54.5094,54.6259,35615.0
2016-03-09 09:45:00,79.69,79.78,79.66,79.73,65444.0,54.6328,54.6945,54.6122,54.6602,65444.0
2016-03-09 09:50:00,79.73,79.74,79.67,79.71,86865.0,54.6602,54.6671,54.6191,54.6465,86865.0
2016-03-09 09:55:00,79.71,79.82,79.7,79.77,52561.0,54.6465,54.7219,54.6397,54.6876,52561.0
2016-03-09 10:00:00,79.77,79.8,79.68,79.74,35160.0,54.6876,54.7082,54.6259,54.6671,35160.0
2016-03-09 10:05:00,79.75,79.79,79.64,79.65,22663.0,54.6739,54.7014,54.5985,54.6054,22663.0
2016-03-09 10:10:00,79.64,79.84,79.64,79.82,64370.0,54.5985,54.7356,54.5985,54.7219,64370.0
2016-03-09 10:15:00,79.82,79.91,79.82,79.87,44542.0,54.7219,54.7836,54.7219,54.7562,44542.0
2016-03-09 10:20:00,79.87,79.94,79.85,79.91,90813.0,54.7562,54.8042,54.7425,54.7836,90813.0
2016-03-09 10:25:00,79.9,79.91,79.83,79.84,24508.0,54.7768,54.7836,54.7288,54.7356,24508.0
2016-03-09 10:30:00,79.86,79.96,79.83,79.89,26289.0,54.7493,54.8179,54.7288,54.7699,26289.0
2016-03-09 10:35:00,79.88,80.0,79.84,79.98,31902.0,54.7631,54.8453,54.7356,54.8316,31902.0
2016-03-09 10:40:00,79.97,80.02,79.97,80.0,33224.0,54.8248,54.859,54.8248,54.8453,33224.0
2016-03-09 10:45:00,80.0,80.0,79.89,79.89,10680.0,54.8453,54.8453,54.7699,54.7699,10680.0
2016-03-09 10:50:00,79.89,79.89,79.71,79.79,40246.0,54.7699,54.7699,54.6465,54.7014,40246.0
2016-03-09 10:55:00,79.78,79.92,79.75,79.92,28832.0,54.6945,54.7905,54.6739,54.7905,28832.0
2016-03-09 11:00:00,79.91,80.03,79.91,80.01,23008.0,54.7836,54.8659,54.7836,54.8522,23008.0
2016-03-09 11:05:00,80.03,80.1,80.0,80.01,136558.0,54.8659,54.9139,54.8453,54.8522,136558.0
2016-03-09 11:10:00,80.02,80.07,80.01,80.05,86798.0,54.859,54.8933,54.8522,54.8796,86798.0
2016-03-09 11:15:00,80.06,80.12,80.03,80.04,127613.0,54.8865,54.9276,54.8659,54.8727,127613.0
2016-03-09 11:20:00,80.04,80.05,79.98,80.05,73272.0,54.8727,54.8796,54.8316,54.8796,73272.0
2016-03-09 11:25:00,80.04,80.09,79.99,80.0,93359.0,54.8727,54.907,54.8385,54.8453,93359.0
2016-03-09 11:30:00,80.0,80.03,79.85,79.85,86416.0,54.8453,54.8659,54.7425,54.7425,86416.0
2016-03-09 11:35:00,79.86,79.96,79.84,79.93,84441.0,54.7493,54.8179,54.7356,54.7973,84441.0
2016-03-09 11:40:00,79.93,79.93,79.85,79.89,60116.0,54.7973,54.7973,54.7425,54.7699,60116.0
2016-03-09 11:45:00,79.9,79.93,79.86,79.9,80315.0,54.7768,54.7973,54.7493,54.7768,80315.0
2016-03-09 11:50:00,79.91,79.96,79.88,79.89,82643.0,54.7836,54.8179,54.7631,54.7699,82643.0
2016-03-09 11:55:00,79.87,79.92,79.84,79.9,45644.0,54.7562,54.7905,54.7356,54.7768,45644.0
2016-03-09 12:00:00,79.88,79.9,79.86,79.89,21199.0,54.7631,54.7768,54.7493,54.7699,21199.0
2016-03-09 12:05:00,79.89,79.89,79.84,79.85,8732.0,54.7699,54.7699,54.7356,54.7425,8732.0
2016-03-09 12:10:00,79.85,80.0,79.85,79.99,13971.0,54.7425,54.8453,54.7425,54.8385,13971.0
2016-03-09 12:15:00,80.0,80.0,79.94,79.97,6192.0,54.8453,54.8453,54.8042,54.8248,6192.0
2016-03-09 12:20:00,79.97,79.97,79.9,79.92,36248.0,54.8248,54.8248,54.7768,54.7905,36248.0
2016-03-09 12:25:00,79.92,79.92,79.85,79.86,15298.0,54.7905,54.7905,54.7425,54.7493,15298.0
2016-03-09 12:30:00,79.86,79.9,79.86,79.88,8890.0,54.7493,54.7768,54.7493,54.7631,8890.0
2016-03-09 12:35:00,79.88,79.91,79.86,79.91,31414.0,54.7631,54.7836,54.7493,54.7836,31414.0
2016-03-09 12:40:00,79.9,79.9,79.83,79.84,47156.0,54.7768,54.7768,54.7288,54.7356,47156.0
2016-03-09 12:45:00,79.83,79.86,79.81,79.82,47631.0,54.7288,54.7493,54.7151,54.7219,47631.0
2016-03-09 12:50:00,79.82,79.83,79.79,79.79,33398.0,54.7219,54.7288,54.7014,54.7014,33398.0
2016-03-09 12:55:00,79.78,79.79,79.72,79.74,60821.0,54.6945,54.7014,54.6534,54.6671,60821.0
2016-03-09 13:00:00,79.75,79.81,79.74,79.8,30121.0,54.6739,54.7151,54.6671,54.7082,30121.0
2016-03-09 13:05:00,79.8,79.8,79.72,79.75,13927.0,54.7082,54.7082,54.6534,54.6739,13927.0
2016-03-09 13:10:00,79.75,79.81,79.74,79.77,9009.0,54.6739,54.7151,54.6671,54.6876,9009.0
2016-03-09 13:15:00,79.77,79.77,79.69,79.7,14317.0,54.6876,54.6876,54.6328,54.6397,14317.0
2016-03-09 13:20:00,79.71,79.76,79.69,79.75,13067.0,54.6465,54.6808,54.6328,54.6739,13067.0
2016-03-09 13:25:00,79.77,79.78,79.74,79.77,10067.0,54.6876,54.6945,54.6671,54.6876,10067.0
2016-03-09 13:30:00,79.77,79.81,79.75,79.76,19384.0,54.6876,54.7151,54.6739,54.6808,19384.0
2016-03-09 13:35:00,79.76,79.79,79.75,79.77,5422.0,54.6808,54.7014,54.6739,54.6876,5422.0
2016-03-09 13:40:00,79.76,79.76,79.71,79.72,13824.0,54.6808,54.6808,54.6465,54.6534,13824.0
2016-03-09 13:45:00,79.72,79.79,79.7,79.77,26788.0,54.6534,54.7014,54.6397,54.6876,26788.0
2016-03-09 13:50:00,79.77,79.79,79.76,79.76,7607.0,54.6876,54.7014,54.6808,54.6808,7607.0
2016-03-09 13:55:00,79.77,79.82,79.76,79.77,27169.0,54.6876,54.7219,54.6808,54.6876,27169.0
2016-03-09 14:00:00,79.77,79.78,79.73,79.73,35357.0,54.6876,54.6945,54.6602,54.6602,35357.0
2016-03-09 14:05:00,79.73,79.8,79.73,79.8,38274.0,54.6602,54.7082,54.6602,54.7082,38274.0
2016-03-09 14:10:00,79.8,79.8,79.72,79.73,31975.0,54.7082,54.7082,54.6534,54.6602,31975.0
2016-03-09 14:15:00,79.74,79.77,79.71,79.73,43534.0,54.6671,54.6876,54.6465,54.6602,43534.0
2016-03-09 14:20:00,79.72,79.73,79.68,79.7,37063.0,54.6534,54.6602,54.6259,54.6397,37063.0
2016-03-09 14:25:00,79.71,79.73,79.68,79.72,28108.0,54.6465,54.6602,54.6259,54.6534,28108.0
2016-03-09 14:30:00,79.72,79.73,79.62,79.62,50283.0,54.6534,54.6602,54.5848,54.5848,50283.0
2016-03-09 14:35:00,79.61,79.69,79.61,79.66,49715.0,54.578,54.6328,54.578,54.6122,49715.0
2016-03-09 14:40:00,79.66,79.73,79.64,79.73,17201.0,54.6122,54.6602,54.5985,54.6602,17201.0
2016-03-09 14:45:00,79.73,79.76,79.71,79.74,25193.0,54.6602,54.6808,54.6465,54.6671,25193.0
2016-03-09 14:50:00,79.75,79.79,79.71,79.75,25383.0,54.6739,54.7014,54.6465,54.6739,25383.0
2016-03-09 14:55:00,79.75,79.77,79.72,79.77,41025.0,54.6739,54.6876,54.6534,54.6876,41025.0
2016-03-09 15:00:00,79.76,79.76,79.69,79.71,17099.0,54.6808,54.6808,54.6328,54.6465,17099.0
2016-03-09 15:05:00,79.71,79.72,79.61,79.61,37571.0,54.6465,54.6534,54.578,54.578,37571.0
2016-03-09 15:10:00,79.6,79.61,79.54,79.56,25944.0,54.5711,54.578,54.53,54.5437,25944.0
2016-03-09 15:15:00,79.56,79.59,79.55,79.56,26202.0,54.5437,54.5642,54.5368,54.5437,26202.0
2016-03-09 15:20:00,79.55,79.57,79.53,79.56,20096.0,54.5368,54.5505,54.5231,54.5437,20096.0
2016-03-09 15:25:00,79.57,79.64,79.54,79.59,66407.0,54.5505,54.5985,54.53,54.5642,66407.0
2016-03-09 15:30:00,79.58,79.68,79.55,79.62,43485.0,54.5574,54.6259,54.5368,54.5848,43485.0
2016-03-09 15:35:00,79.61,79.65,79.59,79.62,54708.0,54.578,54.6054,54.5642,54.5848,54708.0
2016-03-09 15:40:00,79.62,79.7,79.61,79.68,60753.0,54.5848,54.6397,54.578,54.6259,60753.0
2016-03-09 15:45:00,79.69,79.71,79.64,79.66,55942.0,54.6328,54.6465,54.5985,54.6122,55942.0
2016-03-09 15:50:00,79.66,79.67,79.63,79.65,65858.0,54.6122,54.6191,54.5917,54.6054,65858.0
2016-03-09 15:55:00,79.65,79.7,79.62,79.69,71114.0,54.6054,54.6397,54.5848,54.6328,71114.0
2016-03-10 09:30:00,80.25,80.25,80.03,80.19,64344.0,55.0167,55.0167,54.8659,54.9756,64344.0
2016-03-10 09:35:00,80.19,80.28,80.07,80.21,40465.0,54.9756,55.0373,54.8933,54.9893,40465.0
2016-03-10 09:40:00,80.19,80.23,80.13,80.17,35578.0,54.9756,55.003,54.9345,54.9619,35578.0
2016-03-10 09:45:00,80.19,80.21,80.07,80.18,30752.0,54.9756,54.9893,54.8933,54.9687,30752.0
2016-03-10 09:50:00,80.19,80.3,80.16,80.29,24857.0,54.9756,55.051,54.955,55.0441,24857.0
2016-03-10 09:55:00,80.29,80.41,80.28,80.29,32344.0,55.0441,55.1264,55.0373,55.0441,32344.0
2016-03-10 10:00:00,80.3,80.34,80.25,80.27,25671.0,55.051,55.0784,55.0167,55.0304,25671.0
2016-03-10 10:05:00,80.27,80.27,80.17,80.19,51047.0,55.0304,55.0304,54.9619,54.9756,51047.0
2016-03-10 10:10:00,80.19,80.21,80.13,80.17,38566.0,54.9756,54.9893,54.9345,54.9619,38566.0
2016-03-10 10:15:00,80.17,80.23,80.05,80.06,27795.0,54.9619,55.003,54.8796,54.8865,27795.0
2016-03-10 10:20:00,80.07,80.16,80.06,80.06,32337.0,54.8933,54.955,54.8865,54.8865,32337.0
2016-03-10 10:25:00,80.08,80.09,80.0,80.03,37608.0,54.9002,54.907,54.8453,54.8659,37608.0
2016-03-10 10:30:00,80.03,80.04,79.82,79.82,206880.0,54.8659,54.8727,54.7219,54.7219,206880.0
2016-03-10 10:35:00,79.83,79.86,79.78,79.86,26614.0,54.7288,54.7493,54.6945,54.7493,26614.0
2016-03-10 10:40:00,79.85,79.92,79.82,79.9,25208.0,54.7425,54.7905,54.7219,54.7768,25208.0
2016-03-10 10:45:00,79.89,80.0,79.88,79.91,23877.0,54.7699,54.8453,54.7631,54.7836,23877.0
2016-03-10 10:50:00,79.9,79.9,79.81,79.86,14608.0,54.7768,54.7768,54.7151,54.7493,14608.0
2016-03-10 10:55:00,79.86,79.86,79.65,79.67,58810.0,54.7493,54.7493,54.6054,54.6191,58810.0
2016-03-10 11:00:00,79.66,79.68,79.54,79.58,22008.0,54.6122,54.6259,54.53,54.5574,22008.0
2016-03-10 11:05:00,79.6,79.62,79.52,79.59,26072.0,54.5711,54.5848,54.5163,54.5642,26072.0
2016-03-10 11:10:00,79.6,79.61,79.51,79.55,27947.0,54.5711,54.578,54.5094,54.5368,27947.0
2016-03-10 11:15:00,79.55,79.58,79.45,79.45,27462.0,54.5368,54.5574,54.4683,54.4683,27462.0
2016-03-10 11:20:00,79.45,79.46,79.33,79.33,29870.0,54.4683,54.4751,54.386,54.386,29870.0
2016-03-10 11:25:00,79.32,79.38,79.28,79.38,43071.0,54.3791,54.4203,54.3517,54.4203,43071.0
2016-03-10 11:30:00,79.38,79.39,79.14,79.21,32294.0,54.4203,54.4271,54.2557,54.3037,32294.0
2016-03-10 11:35:00,79.2,79.3,79.16,79.23,20876.0,54.2969,54.3654,54.2695,54.3174,20876.0
2016-03-10 11:40:00,79.23,79.27,79.2,79.21,107880.0,54.3174,54.3449,54.2969,54.3037,107880.0
2016-03-10 11:45:00,79.21,79.24,79.18,79.19,35784.0,54.3037,54.3243,54.2832,54.29,35784.0
2016-03-10 11:50:00,79.2,79.23,79.12,79.17,18741.0,54.2969,54.3174,54.242,54.2763,18741.0
2016-03-10 11:55:00,79.17,79.23,79.12,79.14,22938.0,54.2763,54.3174,54.242,54.2557,22938.0
2016-03-10 12:00:00,79.12,79.23,79.11,79.19,22489.0,54.242,54.3174,54.2352,54.29,22489.0
2016-03-10 12:05:00,79.2,79.22,79.15,79.18,17821.0,54.2969,54.3106,54.2626,54.2832,17821.0
2016-03-10 12:10:00,79.18,79.18,79.11,79.13,10755.0,54.2832,54.2832,54.2352,54.2489,10755.0
2016-03-10 12:15:00,79.13,79.15,79.07,79.15,16361.0,54.2489,54.2626,54.2077,54.2626,16361.0
2016-03-10 12:20:00,79.17,79.19,79.01,79.01,15042.0,54.2763,54.29,54.1666,54.1666,15042.0
2016-03-10 12:25:00,79.01,79.08,78.99,79.01,26543.0,54.1666,54.2146,54.1529,54.1666,26543.0
2016-03-10 12:30:00,79.03,79.04,78.95,79.0,18662.0,54.1803,54.1872,54.1255,54.1598,18662.0
2016-03-10 12:35:00,78.99,78.99,78.83,78.86,25876.0,54.1529,54.1529,54.0432,54.0638,25876.0
2016-03-10 12:40:00,78.87,78.88,78.75,78.76,14052.0,54.0706,54.0775,53.9884,53.9952,14052.0
2016-03-10 12:45:00,78.76,78.78,78.7,78.7,19252.0,53.9952,54.0089,53.9541,53.9541,19252.0
2016-03-10 12:50:00,78.72,78.78,78.67,78.67,22259.0,53.9678,54.0089,53.9335,53.9335,22259.0
2016-03-10 12:55:00,78.67,78.82,78.66,78.74,16018.0,53.9335,54.0364,53.9267,53.9815,16018.0
2016-03-10 13:00:00,78.74,78.8,78.72,78.73,24553.0,53.9815,54.0226,53.9678,53.9747,24553.0
2016-03-10 13:05:00,78.73,78.76,78.65,78.67,27950.0,53.9747,53.9952,53.9198,53.9335,27950.0
2016-03-10 13:10:00,78.67,78.68,78.53,78.57,19413.0,53.9335,53.9404,53.8375,53.865,19413.0
2016-03-10 13:15:00,78.58,78.69,78.58,78.69,11049.0,53.8718,53.9472,53.8718,53.9472,11049.0
2016-03-10 13:20:00,78.69,78.72,78.67,78.7,9226.0,53.9472,53.9678,53.9335,53.9541,9226.0
2016-03-10 13:25:00,78.69,78.8,78.67,78.77,11141.0,53.9472,54.0226,53.9335,54.0021,11141.0
2016-03-10 13:30:00,78.76,78.8,78.74,78.78,9888.0,53.9952,54.0226,53.9815,54.0089,9888.0
2016-03-10 13:35:00,78.78,78.83,78.75,78.83,18740.0,54.0089,54.0432,53.9884,54.0432,18740.0
2016-03-10 13:40:00,78.84,78.85,78.8,78.83,18184.0,54.0501,54.0569,54.0226,54.0432,18184.0
2016-03-10 13:45:00,78.84,78.93,78.83,78.91,11145.0,54.0501,54.1118,54.0432,54.0981,11145.0
2016-03-10 13:50:00,78.93,79.04,78.93,79.04,13960.0,54.1118,54.1872,54.1118,54.1872,13960.0
2016-03-10 13:55:00,79.03,79.07,78.99,79.04,24522.0,54.1803,54.2077,54.1529,54.1872,24522.0
2016-03-10 14:00:00,79.05,79.1,79.04,79.04,9219.0,54.194,54.2283,54.1872,54.1872,9219.0
2016-03-10 14:05:00,79.05,79.05,78.91,78.93,17017.0,54.194,54.194,54.0981,54.1118,17017.0
2016-03-10 14:10:00,78.91,78.91,78.83,78.88,9911.0,54.0981,54.0981,54.0432,54.0775,9911.0
2016-03-10 14:15:00,78.88,78.91,78.82,78.89,12172.0,54.0775,54.0981,54.0364,54.0843,12172.0
2016-03-10 14:20:00,78.88,78.94,78.87,78.94,12642.0,54.0775,54.1186,54.0706,54.1186,12642.0
2016-03-10 14:25:00,78.93,79.02,78.93,78.99,19383.0,54.1118,54.1735,54.1118,54.1529,19383.0
2016-03-10 14:30:00,78.98,79.03,78.93,78.94,22000.0,54.146,54.1803,54.1118,54.1186,22000.0
2016-03-10 14:35:00,78.93,78.96,78.9,78.95,15573.0,54.1118,54.1323,54.0912,54.1255,15573.0
2016-03-10 14:40:00,78.96,79.1,78.95,79.09,19714.0,54.1323,54.2283,54.1255,54.2215,19714.0
2016-03-10 14:45:00,79.08,79.24,79.06,79.23,19252.0,54.2146,54.3243,54.2009,54.3174,19252.0
2016-03-10 14:50:00,79.23,79.24,79.17,79.17,14850.0,54.3174,54.3243,54.2763,54.2763,14850.0
2016-03-10 14:55:00,79.17,79.22,79.15,79.22,14117.0,54.2763,54.3106,54.2626,54.3106,14117.0
2016-03-10 15:00:00,79.21,79.23,79.08,79.14,19595.0,54.3037,54.3174,54.2146,54.2557,19595.0
2016-03-10 15:05:00,79.14,79.2,79.11,79.19,17887.0,54.2557,54.2969,54.2352,54.29,17887.0
2016-03-10 15:10:00,79.2,79.2,79.12,79.19,27057.0,54.2969,54.2969,54.242,54.29,27057.0
2016-03-10 15:15:00,79.2,79.3,79.18,79.28,30123.0,54.2969,54.3654,54.2832,54.3517,30123.0
2016-03-10 15:20:00,79.27,79.27,79.16,79.2,16041.0,54.3449,54.3449,54.2695,54.2969,16041.0
2016-03-10 15:25:00,79.21,79.36,79.19,79.31,34007.0,54.3037,54.4066,54.29,54.3723,34007.0
2016-03-10 15:30:00,79.32,79.36,79.27,79.29,21292.0,54.3791,54.4066,54.3449,54.3586,21292.0
2016-03-10 15:35:00,79.29,79.3,79.19,79.24,29493.0,54.3586,54.3654,54.29,54.3243,29493.0
2016-03-10 15:40:00,79.26,79.29,79.19,79.23,30657.0,54.338,54.3586,54.29,54.3174,30657.0
2016-03-10 15:45:00,79.23,79.28,79.2,79.2,19444.0,54.3174,54.3517,54.2969,54.2969,19444.0
2016-03-10 15:50:00,79.23,79.3,79.2,79.28,40689.0,54.3174,54.3654,54.2969,54.3517,40689.0
2016-03-10 15:55:00,79.29,79.39,79.28,79.38,64751.0,54.3586,54.4271,54.3517,54.4203,64751.0
2016-03-11 09:30:00,80.21,80.34,80.03,80.31,79753.0,54.9893,55.0784,54.8659,55.0579,79753.0
2016-03-11 09:35:00,80.31,80.36,80.26,80.29,44384.0,55.0579,55.0921,55.0236,55.0441,44384.0
2016-03-11 09:40:00,80.28,80.3,80.14,80.24,56991.0,55.0373,55.051,54.9413,55.0099,56991.0
2016-03-11 09:45:00,80.26,80.29,80.2,80.25,64057.0,55.0236,55.0441,54.9824,55.0167,64057.0
2016-03-11 09:50:00,80.26,80.29,80.1,80.13,25642.0,55.0236,55.0441,54.9139,54.9345,25642.0
2016-03-11 09:55:00,80.13,80.23,80.11,80.13,21227.0,54.9345,55.003,54.9207,54.9345,21227.0
2016-03-11 10:00:00,80.14,80.19,80.12,80.18,26486.0,54.9413,54.9756,54.9276,54.9687,26486.0
2016-03-11 10:05:00,80.2,80.3,80.17,80.17,22450.0,54.9824,55.051,54.9619,54.9619,22450.0
2016-03-11 10:10:00,80.17,80.32,80.17,80.29,20887.0,54.9619,55.0647,54.9619,55.0441,20887.0
2016-03-11 10:15:00,80.31,80.34,80.25,80.32,28821.0,55.0579,55.0784,55.0167,55.0647,28821.0
2016-03-11 10:20:00,80.32,80.33,80.23,80.23,10072.0,55.0647,55.0716,55.003,55.003,10072.0
2016-03-11 10:25:00,80.24,80.29,80.22,80.26,13095.0,55.0099,55.0441,54.9962,55.0236,13095.0
2016-03-11 10:30:00,80.27,80.42,80.27,80.41,12345.0,55.0304,55.1333,55.0304,55.1264,12345.0
2016-03-11 10:35:00,80.42,80.46,80.4,80.41,26351.0,55.1333,55.1607,55.1196,55.1264,26351.0
2016-03-11 10:40:00,80.42,80.48,80.41,80.42,12910.0,55.1333,55.1744,55.1264,55.1333,12910.0
2016-03-11 10:45:00,80.44,80.51,80.41,80.42,30207.0,55.147,55.195,55.1264,55.1333,30207.0
2016-03-11 10:50:00,80.43,80.46,80.4,80.46,13867.0,55.1401,55.1607,55.1196,55.1607,13867.0
2016-03-11 10:55:00,80.45,80.47,80.41,80.45,16152.0,55.1538,55.1675,55.1264,55.1538,16152.0
2016-03-11 11:00:00,80.45,80.48,80.42,80.48,17570.0,55.1538,55.1744,55.1333,55.1744,17570.0
2016-03-11 11:05:00,80.46,80.48,80.39,80.41,25455.0,55.1607,55.1744,55.1127,55.1264,25455.0
2016-03-11 11:10:00,80.42,80.51,80.4,80.49,19851.0,55.1333,55.195,55.1196,55.1813,19851.0
2016-03-11 11:15:00,80.49,80.53,80.47,80.5,26823.0,55.1813,55.2087,55.1675,55.1881,26823.0
2016-03-11 11:20:00,80.51,80.57,80.48,80.53,20152.0,55.195,55.2361,55.1744,55.2087,20152.0
2016-03-11 11:25:00,80.53,80.58,80.53,80.53,15006.0,55.2087,55.243,55.2087,55.2087,15006.0
2016-03-11 11:30:00,80.52,80.54,80.46,80.53,29683.0,55.2018,55.2155,55.1607,55.2087,29683.0
2016-03-11 11:35:00,80.54,80.54,80.47,80.51,38394.0,55.2155,55.2155,55.1675,55.195,38394.0
2016-03-11 11:40:00,80.5,80.53,80.49,80.51,20217.0,55.1881,55.2087,55.1813,55.195,20217.0
2016-03-11 11:45:00,80.53,80.53,80.43,80.47,12952.0,55.2087,55.2087,55.1401,55.1675,12952.0
2016-03-11 11:50:00,80.47,80.49,80.44,80.44,9526.0,55.1675,55.1813,55.147,55.147,9526.0
2016-03-11 11:55:00,80.44,80.5,80.4,80.45,28730.0,55.147,55.1881,55.1196,55.1538,28730.0
2016-03-11 12:00:00,80.46,80.48,80.37,80.45,24893.0,55.1607,55.1744,55.099,55.1538,24893.0
2016-03-11 12:05:00,80.44,80.46,80.42,80.44,11485.0,55.147,55.1607,55.1333,55.147,11485.0
2016-03-11 12:10:00,80.45,80.49,80.43,80.46,18666.0,55.1538,55.1813,55.1401,55.1607,18666.0
2016-03-11 12:15:00,80.47,80.51,80.45,80.5,31579.0,55.1675,55.195,55.1538,55.1881,31579.0
2016-03-11 12:20:00,80.51,80.54,80.48,80.54,12320.0,55.195,55.2155,55.1744,55.2155,12320.0
2016-03-11 12:25:00,80.53,80.55,80.49,80.53,13708.0,55.2087,55.2224,55.1813,55.2087,13708.0
2016-03-11 12:30:00,80.52,80.56,80.52,80.52,12063.0,55.2018,55.2292,55.2018,55.2018,12063.0
2016-03-11 12:35:00,80.52,80.54,80.49,80.52,7856.0,55.2018,55.2155,55.1813,55.2018,7856.0
2016-03-11 12:40:00,80.52,80.55,80.49,80.55,10025.0,55.2018,55.2224,55.1813,55.2224,10025.0
2016-03-11 12:45:00,80.54,80.58,80.53,80.57,9343.0,55.2155,55.243,55.2087,55.2361,9343.0
2016-03-11 12:50:00,80.57,80.62,80.56,80.6,7240.0,55.2361,55.2704,55.2292,55.2567,7240.0
2016-03-11 12:55:00,80.61,80.64,80.6,80.64,3023.0,55.2635,55.2841,55.2567,55.2841,3023.0
2016-03-11 13:00:00,80.64,80.66,80.62,80.66,22392.0,55.2841,55.2978,55.2704,55.2978,22392.0
2016-03-11 13:05:00,80.66,80.66,80.59,80.64,20040.0,55.2978,55.2978,55.2498,55.2841,20040.0
2016-03-11 13:10:00,80.65,80.68,80.64,80.66,6255.0,55.2909,55.3115,55.2841,55.2978,6255.0
2016-03-11 13:15:00,80.66,80.68,80.63,80.66,20256.0,55.2978,55.3115,55.2772,55.2978,20256.0
2016-03-11 13:20:00,80.66,80.68,80.65,80.68,9428.0,55.2978,55.3115,55.2909,55.3115,9428.0
2016-03-11 13:25:00,80.7,80.74,80.67,80.74,24983.0,55.3252,55.3526,55.3047,55.3526,24983.0
2016-03-11 13:30:00,80.74,80.77,80.7,80.73,14379.0,55.3526,55.3732,55.3252,55.3458,14379.0
2016-03-11 13:35:00,80.74,80.75,80.71,80.71,6459.0,55.3526,55.3595,55.3321,55.3321,6459.0
2016-03-11 13:40:00,80.71,80.71,80.68,80.71,17486.0,55.3321,55.3321,55.3115,55.3321,17486.0
2016-03-11 13:45:00,80.7,80.75,80.68,80.75,32083.0,55.3252,55.3595,55.3115,55.3595,32083.0
2016-03-11 13:50:00,80.74,80.79,80.72,80.78,17190.0,55.3526,55.3869,55.3389,55.3801,17190.0
2016-03-11 13:55:00,80.78,80.86,80.77,80.86,24960.0,55.3801,55.4349,55.3732,55.4349,24960.0
2016-03-11 14:00:00,80.88,80.88,80.86,80.86,9253.0,55.4486,55.4486,55.4349,55.4349,9253.0
2016-03-11 14:05:00,80.87,80.89,80.8,80.81,31470.0,55.4418,55.4555,55.3938,55.4006,31470.0
2016-03-11 14:10:00,80.82,80.85,80.82,80.82,12183.0,55.4075,55.4281,55.4075,55.4075,12183.0
2016-03-11 14:15:00,80.82,80.83,80.76,80.78,21990.0,55.4075,55.4143,55.3664,55.3801,21990.0
2016-03-11 14:20:00,80.78,80.82,80.75,80.8,79749.0,55.3801,55.4075,55.3595,55.3938,79749.0
2016-03-11 14:25:00,80.8,80.85,80.8,80.85,19630.0,55.3938,55.4281,55.3938,55.4281,19630.0
2016-03-11 14:30:00,80.85,80.85,80.8,80.83,33172.0,55.4281,55.4281,55.3938,55.4143,33172.0
2016-03-11 14:35:00,80.85,80.87,80.82,80.83,96217.0,55.4281,55.4418,55.4075,55.4143,96217.0
2016-03-11 14:40:00,80.83,80.83,80.79,80.8,57635.0,55.4143,55.4143,55.3869,55.3938,57635.0
2016-03-11 14:45:00,80.79,80.85,80.79,80.82,10376.0,55.3869,55.4281,55.3869,55.4075,10376.0
2016-03-11 14:50:00,80.82,80.83,80.77,80.81,24585.0,55.4075,55.4143,55.3732,55.4006,24585.0
2016-03-11 14:55:00,80.8,80.8,80.76,80.77,11741.0,55.3938,55.3938,55.3664,55.3732,11741.0
2016-03-11 15:00:00,80.76,80.81,80.75,80.81,17931.0,55.3664,55.4006,55.3595,55.4006,17931.0
2016-03-11 15:05:00,80.81,80.87,80.79,80.87,17962.0,55.4006,55.4418,55.3869,55.4418,17962.0
2016-03-11 15:10:00,80.88,80.93,80.86,80.88,23664.0,55.4486,55.4829,55.4349,55.4486,23664.0
2016-03-11 15:15:00,80.89,80.89,80.84,80.89,24984.0,55.4555,55.4555,55.4212,55.4555,24984.0
2016-03-11 15:20:00,80.89,80.99,80.89,80.96,31044.0,55.4555,55.524,55.4555,55.5035,31044.0
2016-03-11 15:25:00,80.97,80.99,80.92,80.95,148886.0,55.5103,55.524,55.476,55.4966,148886.0
2016-03-11 15:30:00,80.94,80.96,80.87,80.87,25529.0,55.4898,55.5035,55.4418,55.4418,25529.0
2016-03-11 15:35:00,80.88,80.98,80.85,80.98,24720.0,55.4486,55.5172,55.4281,55.5172,24720.0
2016-03-11 15:40:00,80.98,81.08,80.98,81.07,61722.0,55.5172,55.5857,55.5172,55.5789,61722.0
2016-03-11 15:45:00,81.08,81.13,81.07,81.12,57898.0,55.5857,55.62,55.5789,55.6132,57898.0
2016-03-11 15:50:00,81.12,81.15,81.11,81.12,38543.0,55.6132,55.6337,55.6063,55.6132,38543.0
2016-03-11 15:55:00,81.13,81.27,81.1,81.23,138352.0,55.62,55.716,55.5994,55.6886,138352.0
2016-03-14 09:30:00,81.07,81.21,81.04,81.16,199818.0,55.5789,55.6749,55.5583,55.6406,199818.0
2016-03-14 09:35:00,81.17,81.2,81.1,81.12,70523.0,55.6474,55.668,55.5994,55.6132,70523.0
2016-03-14 09:40:00,81.11,81.14,80.96,81.02,32213.0,55.6063,55.6269,55.5035,55.5446,32213.0
2016-03-14 09:45:00,81.03,81.04,80.95,81.04,30791.0,55.5515,55.5583,55.4966,55.5583,30791.0
2016-03-14 09:50:00,81.05,81.06,80.96,80.97,51770.0,55.5652,55.572,55.5035,55.5103,51770.0
2016-03-14 09:55:00,80.97,81.02,80.87,80.88,27861.0,55.5103,55.5446,55.4418,55.4486,27861.0
2016-03-14 10:00:00,80.86,80.89,80.81,80.81,30974.0,55.4349,55.4555,55.4006,55.4006,30974.0
2016-03-14 10:05:00,80.8,80.92,80.75,80.92,40642.0,55.3938,55.476,55.3595,55.476,40642.0
2016-03-14 10:10:00,80.94,80.96,80.86,80.91,54911.0,55.4898,55.5035,55.4349,55.4692,54911.0
2016-03-14 10:15:00,80.9,80.98,80.84,80.92,32745.0,55.4623,55.5172,55.4212,55.476,32745.0
2016-03-14 10:20:00,80.93,80.93,80.79,80.87,23979.0,55.4829,55.4829,55.3869,55.4418,23979.0
2016-03-14 10:25:00,80.88,80.92,80.83,80.83,26431.0,55.4486,55.476,55.4143,55.4143,26431.0
2016-03-14 10:30:00,80.84,80.91,80.82,80.89,24468.0,55.4212,55.4692,55.4075,55.4555,24468.0
2016-03-14 10:35:00,80.88,80.9,80.82,80.83,12177.0,55.4486,55.4623,55.4075,55.4143,12177.0
2016-03-14 10:40:00,80.84,80.94,80.82,80.91,14452.0,55.4212,55.4898,55.4075,55.4692,14452.0
2016-03-14 10:45:00,80.93,81.04,80.92,81.0,11519.0,55.4829,55.5583,55.476,55.5309,11519.0
2016-03-14 10:50:00,81.0,81.06,80.96,80.96,25088.0,55.5309,55.572,55.5035,55.5035,25088.0
2016-03-14 10:55:00,80.96,81.03,80.95,81.01,16118.0,55.5035,55.5515,55.4966,55.5377,16118.0
2016-03-14 11:00:00,81.02,81.05,80.93,80.93,14144.0,55.5446,55.5652,55.4829,55.4829,14144.0
2016-03-14 11:05:00,80.92,80.98,80.9,80.97,13990.0,55.476,55.5172,55.4623,55.5103,13990.0
2016-03-14 11:10:00,80.98,80.99,80.85,80.86,9735.0,55.5172,55.524,55.4281,55.4349,9735.0
2016-03-14 11:15:00,80.83,80.89,80.81,80.86,24327.0,55.4143,55.4555,55.4006,55.4349,24327.0
2016-03-14 11:20:00,80.86,80.89,80.81,80.85,14322.0,55.4349,55.4555,55.4006,55.4281,14322.0
2016-03-14 11:25:00,80.85,80.9,80.81,80.82,10813.0,55.4281,55.4623,55.4006,55.4075,10813.0
2016-03-14 11:30:00,80.82,80.88,80.82,80.86,7919.0,55.4075,55.4486,55.4075,55.4349,7919.0
2016-03-14 11:35:00,80.86,80.93,80.84,80.93,14423.0,55.4349,55.4829,55.4212,55.4829,14423.0
2016-03-14 11:40:00,80.9,80.93,80.85,80.85,11278.0,55.4623,55.4829,55.4281,55.4281,11278.0
2016-03-14 11:45:00,80.84,80.92,80.81,80.91,13563.0,55.4212,55.476,55.4006,55.4692,13563.0
2016-03-14 11:50:00,80.92,80.92,80.86,80.89,8110.0,55.476,55.476,55.4349,55.4555,8110.0
2016-03-14 11:55:00,80.89,80.89,80.8,80.86,24454.0,55.4555,55.4555,55.3938,55.4349,24454.0
2016-03-14 12:00:00,80.88,80.91,80.87,80.87,76639.0,55.4486,55.4692,55.4418,55.4418,76639.0
2016-03-14 12:05:00,80.87,80.9,80.85,80.9,10086.0,55.4418,55.4623,55.4281,55.4623,10086.0
2016-03-14 12:10:00,80.89,80.9,80.8,80.86,21214.0,55.4555,55.4623,55.3938,55.4349,21214.0
2016-03-14 12:15:00,80.86,80.92,80.84,80.92,21630.0,55.4349,55.476,55.4212,55.476,21630.0
2016-03-14 12:20:00,80.91,80.91,80.83,80.87,42022.0,55.4692,55.4692,55.4143,55.4418,42022.0
2016-03-14 12:25:00,80.88,80.88,80.83,80.86,68069.0,55.4486,55.4486,55.4143,55.4349,68069.0
2016-03-14 12:30:00,80.86,80.88,80.84,80.87,23378.0,55.4349,55.4486,55.4212,55.4418,23378.0
2016-03-14 12:35:00,80.88,80.91,80.84,80.88,14454.0,55.4486,55.4692,55.4212,55.4486,14454.0
2016-03-14 12:40:00,80.87,80.89,80.82,80.88,14292.0,55.4418,55.4555,55.4075,55.4486,14292.0
2016-03-14 12:45:00,80.89,80.91,80.86,80.89,9750.0,55.4555,55.4692,55.4349,55.4555,9750.0
2016-03-14 12:50:00,80.89,80.9,80.83,80.83,13678.0,55.4555,55.4623,55.4143,55.4143,13678.0
2016-03-14 12:55:00,80.85,80.93,80.84,80.92,18186.0,55.4281,55.4829,55.4212,55.476,18186.0
2016-03-14 13:00:00,80.93,80.93,80.87,80.89,10997.0,55.4829,55.4829,55.4418,55.4555,10997.0
2016-03-14 13:05:00,80.89,80.91,80.87,80.88,8165.0,55.4555,55.4692,55.4418,55.4486,8165.0
2016-03-14 13:10:00,80.87,80.87,80.83,80.85,9537.0,55.4418,55.4418,55.4143,55.4281,9537.0
2016-03-14 13:15:00,80.86,80.91,80.85,80.91,9475.0,55.4349,55.4692,55.4281,55.4692,9475.0
2016-03-14 13:20:00,80.91,80.95,80.91,80.95,11929.0,55.4692,55.4966,55.4692,55.4966,11929.0
2016-03-14 13:25:00,80.94,80.97,80.9,80.94,53134.0,55.4898,55.5103,55.4623,55.4898,53134.0
2016-03-14 13:30:00,80.93,81.07,80.93,81.06,37195.0,55.4829,55.5789,55.4829,55.572,37195.0
2016-03-14 13:35:00,81.07,81.09,81.03,81.07,16319.0,55.5789,55.5926,55.5515,55.5789,16319.0
2016-03-14 13:40:00,81.08,81.1,81.06,81.09,10876.0,55.5857,55.5994,55.572,55.5926,10876.0
2016-03-14 13:45:00,81.09,81.09,80.94,80.94,44402.0,55.5926,55.5926,55.4898,55.4898,44402.0
2016-03-14 13:50:00,80.93,80.95,80.9,80.93,9595.0,55.4829,55.4966,55.4623,55.4829,9595.0
2016-03-14 13:55:00,80.93,80.98,80.92,80.98,14775.0,55.4829,55.5172,55.476,55.5172,14775.0
2016-03-14 14:00:00,80.98,80.99,80.91,80.94,24082.0,55.5172,55.524,55.4692,55.4898,24082.0
2016-03-14 14:05:00,80.93,80.98,80.92,80.97,14687.0,55.4829,55.5172,55.476,55.5103,14687.0
2016-03-14 14:10:00,80.97,81.0,80.96,80.99,15356.0,55.5103,55.5309,55.5035,55.524,15356.0
2016-03-14 14:15:00,80.99,81.02,80.98,81.02,24593.0,55.524,55.5446,55.5172,55.5446,24593.0
2016-03-14 14:20:00,81.01,81.07,80.99,81.05,32398.0,55.5377,55.5789,55.524,55.5652,32398.0
2016-03-14 14:25:00,81.04,81.07,80.98,81.07,17750.0,55.5583,55.5789,55.5172,55.5789,17750.0
2016-03-14 14:30:00,81.06,81.08,81.04,81.05,26083.0,55.572,55.5857,55.5583,55.5652,26083.0
2016-03-14 14:35:00,81.05,81.13,81.05,81.11,13509.0,55.5652,55.62,55.5652,55.6063,13509.0
2016-03-14 14:40:00,81.12,81.19,81.1,81.11,21231.0,55.6132,55.6612,55.5994,55.6063,21231.0
2016-03-14 14:45:00,81.1,81.12,81.08,81.12,20057.0,55.5994,55.6132,55.5857,55.6132,20057.0
2016-03-14 14:50:00,81.12,81.13,81.04,81.06,18066.0,55.6132,55.62,55.5583,55.572,18066.0
2016-03-14 14:55:00,81.05,81.11,81.03,81.1,23730.0,55.5652,55.6063,55.5515,55.5994,23730.0
2016-03-14 15:00:00,81.11,81.14,81.08,81.14,17555.0,55.6063,55.6269,55.5857,55.6269,17555.0
2016-03-14 15:05:00,81.13,81.15,81.11,81.14,12863.0,55.62,55.6337,55.6063,55.6269,12863.0
2016-03-14 15:10:00,81.15,81.23,81.13,81.22,22458.0,55.6337,55.6886,55.62,55.6817,22458.0
2016-03-14 15:15:00,81.21,81.23,81.17,81.17,15391.0,55.6749,55.6886,55.6474,55.6474,15391.0
2016-03-14 15:20:00,81.15,81.18,81.13,81.17,14434.0,55.6337,55.6543,55.62,55.6474,14434.0
2016-03-14 15:25:00,81.18,81.24,81.17,81.23,23214.0,55.6543,55.6954,55.6474,55.6886,23214.0
2016-03-14 15:30:00,81.23,81.23,81.12,81.12,24518.0,55.6886,55.6886,55.6132,55.6132,24518.0
2016-03-14 15:35:00,81.13,81.23,81.13,81.21,33354.0,55.62,55.6886,55.62,55.6749,33354.0
2016-03-14 15:40:00,81.21,81.28,81.21,81.23,19520.0,55.6749,55.7229,55.6749,55.6886,19520.0
2016-03-14 15:45:00,81.23,81.28,81.22,81.24,37536.0,55.6886,55.7229,55.6817,55.6954,37536.0
2016-03-14 15:50:00,81.23,81.23,81.16,81.16,30346.0,55.6886,55.6886,55.6406,55.6406,30346.0
2016-03-14 15:55:00,81.16,81.28,81.16,81.19,112412.0,55.6406,55.7229,55.6406,55.6612,112412.0
2016-03-15 09:30:00,80.86,81.0,80.82,80.83,91694.0,55.4349,55.5309,55.4075,55.4143,91694.0
2016-03-15 09:35:00,80.81,80.96,80.81,80.92,25888.0,55.4006,55.5035,55.4006,55.476,25888.0
2016-03-15 09:40:00,80.92,80.95,80.81,80.84,48752.0,55.476,55.4966,55.4006,55.4212,48752.0
2016-03-15 09:45:00,80.85,80.89,80.81,80.85,26803.0,55.4281,55.4555,55.4006,55.4281,26803.0
2016-03-15 09:50:00,80.87,80.87,80.72,80.75,22715.0,55.4418,55.4418,55.3389,55.3595,22715.0
2016-03-15 09:55:00,80.76,80.82,80.69,80.78,23981.0,55.3664,55.4075,55.3184,55.3801,23981.0
2016-03-15 10:00:00,80.78,80.82,80.75,80.8,17566.0,55.3801,55.4075,55.3595,55.3938,17566.0
2016-03-15 10:05:00,80.8,80.87,80.8,80.87,13542.0,55.3938,55.4418,55.3938,55.4418,13542.0
2016-03-15 10:10:00,80.86,80.91,80.83,80.88,23616.0,55.4349,55.4692,55.4143,55.4486,23616.0
2016-03-15 10:15:00,80.91,81.01,80.9,80.96,18343.0,55.4692,55.5377,55.4623,55.5035,18343.0
2016-03-15 10:20:00,80.94,80.98,80.9,80.93,10166.0,55.4898,55.5172,55.4623,55.4829,10166.0
2016-03-15 10:25:00,80.93,81.05,80.88,81.05,35289.0,55.4829,55.5652,55.4486,55.5652,35289.0
2016-03-15 10:30:00,81.06,81.1,80.99,81.03,25539.0,55.572,55.5994,55.524,55.5515,25539.0
2016-03-15 10:35:00,81.04,81.07,80.96,80.97,11770.0,55.5583,55.5789,55.5035,55.5103,11770.0
2016-03-15 10:40:00,80.99,81.07,80.99,81.02,21523.0,55.524,55.5789,55.524,55.5446,21523.0
2016-03-15 10:45:00,81.02,81.06,80.94,81.04,11743.0,55.5446,55.572,55.4898,55.5583,11743.0
2016-03-15 10:50:00,81.05,81.05,80.9,80.91,22154.0,55.5652,55.5652,55.4623,55.4692,22154.0
2016-03-15 10:55:00,80.9,80.95,80.87,80.95,26460.0,55.4623,55.4966,55.4418,55.4966,26460.0
2016-03-15 11:00:00,80.96,81.0,80.9,80.91,17189.0,55.5035,55.5309,55.4623,55.4692,17189.0
2016-03-15 11:05:00,80.9,80.98,80.83,80.98,24947.0,55.4623,55.5172,55.4143,55.5172,24947.0
2016-03-15 11:10:00,80.98,80.98,80.89,80.96,26003.0,55.5172,55.5172,55.4555,55.5035,26003.0
2016-03-15 11:15:00,80.93,81.02,80.92,80.93,14510.0,55.4829,55.5446,55.476,55.4829,14510.0
2016-03-15 11:20:00,80.95,81.01,80.93,80.95,10290.0,55.4966,55.5377,55.4829,55.4966,10290.0
2016-03-15 11:25:00,80.94,80.94,80.83,80.84,25707.0,55.4898,55.4898,55.4143,55.4212,25707.0
2016-03-15 11:30:00,80.84,80.88,80.84,80.86,12125.0,55.4212,55.4486,55.4212,55.4349,12125.0
2016-03-15 11:35:00,80.87,80.9,80.82,80.84,9033.0,55.4418,55.4623,55.4075,55.4212,9033.0
2016-03-15 11:40:00,80.84,80.89,80.81,80.86,12121.0,55.4212,55.4555,55.4006,55.4349,12121.0
2016-03-15 11:45:00,80.86,80.87,80.81,80.86,8643.0,55.4349,55.4418,55.4006,55.4349,8643.0
2016-03-15 11:50:00,80.86,80.93,80.85,80.9,24985.0,55.4349,55.4829,55.4281,55.4623,24985.0
2016-03-15 11:55:00,80.9,80.9,80.82,80.83,21495.0,55.4623,55.4623,55.4075,55.4143,21495.0
2016-03-15 12:00:00,80.84,80.89,80.82,80.86,17486.0,55.4212,55.4555,55.4075,55.4349,17486.0
2016-03-15 12:05:00,80.86,80.9,80.85,80.88,8000.0,55.4349,55.4623,55.4281,55.4486,8000.0
2016-03-15 12:10:00,80.88,80.94,80.88,80.94,9923.0,55.4486,55.4898,55.4486,55.4898,9923.0
2016-03-15 12:15:00,80.93,81.0,80.92,80.94,10863.0,55.4829,55.5309,55.476,55.4898,10863.0
2016-03-15 12:20:00,80.94,81.01,80.94,80.99,10451.0,55.4898,55.5377,55.4898,55.524,10451.0
2016-03-15 12:25:00,81.0,81.03,80.99,81.01,17992.0,55.5309,55.5515,55.524,55.5377,17992.0
2016-03-15 12:30:00,81.0,81.07,81.0,81.06,19052.0,55.5309,55.5789,55.5309,55.572,19052.0
2016-03-15 12:35:00,81.07,81.07,80.98,80.98,14940.0,55.5789,55.5789,55.5172,55.5172,14940.0
2016-03-15 12:40:00,80.98,81.0,80.96,80.98,5262.0,55.5172,55.5309,55.5035,55.5172,5262.0
2016-03-15 12:45:00,80.97,81.01,80.96,81.01,14690.0,55.5103,55.5377,55.5035,55.5377,14690.0
2016-03-15 12:50:00,81.01,81.07,81.0,81.06,9966.0,55.5377,55.5789,55.5309,55.572,9966.0
2016-03-15 12:55:00,81.08,81.11,81.04,81.08,11785.0,55.5857,55.6063,55.5583,55.5857,11785.0
2016-03-15 13:00:00,81.07,81.14,81.06,81.12,11072.0,55.5789,55.6269,55.572,55.6132,11072.0
2016-03-15 13:05:00,81.14,81.16,81.1,81.12,17772.0,55.6269,55.6406,55.5994,55.6132,17772.0
2016-03-15 13:10:00,81.14,81.17,81.11,81.17,12311.0,55.6269,55.6474,55.6063,55.6474,12311.0
2016-03-15 13:15:00,81.19,81.23,81.17,81.18,8618.0,55.6612,55.6886,55.6474,55.6543,8618.0
2016-03-15 13:20:00,81.19,81.28,81.19,81.28,5954.0,55.6612,55.7229,55.6612,55.7229,5954.0
2016-03-15 13:25:00,81.29,81.35,81.27,81.34,9446.0,55.7297,55.7708,55.716,55.764,9446.0
2016-03-15 13:30:00,81.35,81.41,81.35,81.38,26537.0,55.7708,55.812,55.7708,55.7914,26537.0
2016-03-15 13:35:00,81.37,81.39,81.32,81.34,42992.0,55.7846,55.7983,55.7503,55.764,42992.0
2016-03-15 13:40:00,81.34,81.35,81.32,81.32,17731.0,55.764,55.7708,55.7503,55.7503,17731.0
2016-03-15 13:45:00,81.33,81.33,81.24,81.28,39563.0,55.7571,55.7571,55.6954,55.7229,39563.0
2016-03-15 13:50:00,81.29,81.33,81.28,81.33,7436.0,55.7297,55.7571,55.7229,55.7571,7436.0
2016-03-15 13:55:00,81.32,81.34,81.29,81.32,23226.0,55.7503,55.764,55.7297,55.7503,23226.0
2016-03-15 14:00:00,81.32,81.33,81.28,81.29,16044.0,55.7503,55.7571,55.7229,55.7297,16044.0
2016-03-15 14:05:00,81.3,81.3,81.27,81.3,12968.0,55.7366,55.7366,55.716,55.7366,12968.0
2016-03-15 14:10:00,81.3,81.36,81.3,81.35,14472.0,55.7366,55.7777,55.7366,55.7708,14472.0
2016-03-15 14:15:00,81.36,81.39,81.35,81.36,17624.0,55.7777,55.7983,55.7708,55.7777,17624.0
2016-03-15 14:20:00,81.36,81.36,81.29,81.29,7721.0,55.7777,55.7777,55.7297,55.7297,7721.0
2016-03-15 14:25:00,81.28,81.32,81.28,81.28,17665.0,55.7229,55.7503,55.7229,55.7229,17665.0
2016-03-15 14:30:00,81.27,81.3,81.24,81.27,12186.0,55.716,55.7366,55.6954,55.716,12186.0
2016-03-15 14:35:00,81.3,81.3,81.24,81.25,15085.0,55.7366,55.7366,55.6954,55.7023,15085.0
2016-03-15 14:40:00,81.24,81.27,81.19,81.23,44077.0,55.6954,55.716,55.6612,55.6886,44077.0
2016-03-15 14:45:00,81.23,81.23,81.18,81.2,10563.0,55.6886,55.6886,55.6543,55.668,10563.0
2016-03-15 14:50:00,81.21,81.23,81.18,81.18,13949.0,55.6749,55.6886,55.6543,55.6543,13949.0
2016-03-15 14:55:00,81.2,81.21,81.15,81.19,12230.0,55.668,55.6749,55.6337,55.6612,12230.0
2016-03-15 15:00:00,81.19,81.22,81.17,81.18,21854.0,55.6612,55.6817,55.6474,55.6543,21854.0
2016-03-15 15:05:00,81.18,81.18,81.1,81.17,85610.0,55.6543,55.6543,55.5994,55.6474,85610.0
2016-03-15 15:10:00,81.16,81.22,81.14,81.2,15854.0,55.6406,55.6817,55.6269,55.668,15854.0
2016-03-15 15:15:00,81.23,81.27,81.21,81.27,12736.0,55.6886,55.716,55.6749,55.716,12736.0
2016-03-15 15:20:00,81.26,81.28,81.19,81.2,16312.0,55.7091,55.7229,55.6612,55.668,16312.0
2016-03-15 15:25:00,81.21,81.23,81.19,81.21,20820.0,55.6749,55.6886,55.6612,55.6749,20820.0
2016-03-15 15:30:00,81.21,81.23,81.17,81.23,25875.0,55.6749,55.6886,55.6474,55.6886,25875.0
2016-03-15 15:35:00,81.23,81.25,81.17,81.18,29891.0,55.6886,55.7023,55.6474,55.6543,29891.0
2016-03-15 15:40:00,81.19,81.23,81.17,81.18,26863.0,55.6612,55.6886,55.6474,55.6543,26863.0
2016-03-15 15:45:00,81.18,81.19,81.14,81.16,49946.0,55.6543,55.6612,55.6269,55.6406,49946.0
2016-03-15 15:50:00,81.16,81.21,81.16,81.2,34206.0,55.6406,55.6749,55.6406,55.668,34206.0
2016-03-15 15:55:00,81.2,81.26,81.19,81.21,61833.0,55.668,55.7091,55.6612,55.6749,61833.0
2016-03-16 09:30:00,81.01,81.01,80.72,80.75,72118.0,55.5377,55.5377,55.3389,55.3595,72118.0
2016-03-16 09:35:00,80.77,80.83,80.73,80.81,20476.0,55.3732,55.4143,55.3458,55.4006,20476.0
2016-03-16 09:40:00,80.8,80.81,80.74,80.8,34583.0,55.3938,55.4006,55.3526,55.3938,34583.0
2016-03-16 09:45:00,80.79,80.89,80.75,80.89,21178.0,55.3869,55.4555,55.3595,55.4555,21178.0
2016-03-16 09:50:00,80.88,80.95,80.86,80.93,31394.0,55.4486,55.4966,55.4349,55.4829,31394.0
2016-03-16 09:55:00,80.94,80.96,80.88,80.89,20770.0,55.4898,55.5035,55.4486,55.4555,20770.0
2016-03-16 10:00:00,80.89,81.03,80.89,81.02,60449.0,55.4555,55.5515,55.4555,55.5446,60449.0
2016-03-16 10:05:00,81.01,81.02,80.95,80.98,21354.0,55.5377,55.5446,55.4966,55.5172,21354.0
2016-03-16 10:10:00,80.98,81.07,80.97,81.05,20196.0,55.5172,55.5789,55.5103,55.5652,20196.0
2016-03-16 10:15:00,81.06,81.11,81.05,81.09,11822.0,55.572,55.6063,55.5652,55.5926,11822.0
2016-03-16 10:20:00,81.09,81.13,81.09,81.09,14307.0,55.5926,55.62,55.5926,55.5926,14307.0
2016-03-16 10:25:00,81.09,81.11,81.02,81.03,17500.0,55.5926,55.6063,55.5446,55.5515,17500.0
2016-03-16 10:30:00,81.05,81.11,81.04,81.11,10398.0,55.5652,55.6063,55.5583,55.6063,10398.0
2016-03-16 10:35:00,81.12,81.24,81.12,81.23,24835.0,55.6132,55.6954,55.6132,55.6886,24835.0
2016-03-16 10:40:00,81.24,81.31,81.23,81.3,147115.0,55.6954,55.7434,55.6886,55.7366,147115.0
2016-03-16 10:45:00,81.3,81.33,81.26,81.32,24859.0,55.7366,55.7571,55.7091,55.7503,24859.0
2016-03-16 10:50:00,81.32,81.33,81.26,81.3,20647.0,55.7503,55.7571,55.7091,55.7366,20647.0
2016-03-16 10:55:00,81.29,81.31,81.21,81.21,7091.0,55.7297,55.7434,55.6749,55.6749,7091.0
2016-03-16 11:00:00,81.22,81.27,81.22,81.25,18351.0,55.6817,55.716,55.6817,55.7023,18351.0
2016-03-16 11:05:00,81.25,81.36,81.23,81.35,34464.0,55.7023,55.7777,55.6886,55.7708,34464.0
2016-03-16 11:10:00,81.36,81.39,81.28,81.28,16376.0,55.7777,55.7983,55.7229,55.7229,16376.0
2016-03-16 11:15:00,81.28,81.29,81.22,81.26,9155.0,55.7229,55.7297,55.6817,55.7091,9155.0
2016-03-16 11:20:00,81.26,81.3,81.26,81.27,14207.0,55.7091,55.7366,55.7091,55.716,14207.0
2016-03-16 11:25:00,81.27,81.28,81.12,81.17,30404.0,55.716,55.7229,55.6132,55.6474,30404.0
2016-03-16 11:30:00,81.17,81.17,81.1,81.13,77987.0,55.6474,55.6474,55.5994,55.62,77987.0
2016-03-16 11:35:00,81.14,81.18,81.12,81.18,15238.0,55.6269,55.6543,55.6132,55.6543,15238.0
2016-03-16 11:40:00,81.17,81.19,81.14,81.16,33364.0,55.6474,55.6612,55.6269,55.6406,33364.0
2016-03-16 11:45:00,81.16,81.27,81.15,81.23,32402.0,55.6406,55.716,55.6337,55.6886,32402.0
2016-03-16 11:50:00,81.23,81.24,81.2,81.23,19454.0,55.6886,55.6954,55.668,55.6886,19454.0
2016-03-16 11:55:00,81.23,81.23,81.12,81.14,45809.0,55.6886,55.6886,55.6132,55.6269,45809.0
2016-03-16 12:00:00,81.14,81.2,81.14,81.16,19546.0,55.6269,55.668,55.6269,55.6406,19546.0
2016-03-16 12:05:00,81.16,81.23,81.16,81.22,33884.0,55.6406,55.6886,55.6406,55.6817,33884.0
2016-03-16 12:10:00,81.21,81.27,81.19,81.27,22466.0,55.6749,55.716,55.6612,55.716,22466.0
2016-03-16 12:15:00,81.28,81.29,81.22,81.22,23824.0,55.7229,55.7297,55.6817,55.6817,23824.0
2016-03-16 12:20:00,81.21,81.25,81.2,81.25,5785.0,55.6749,55.7023,55.668,55.7023,5785.0
2016-03-16 12:25:00,81.25,81.29,81.24,81.25,14555.0,55.7023,55.7297,55.6954,55.7023,14555.0
2016-03-16 12:30:00,81.25,81.3,81.24,81.26,14047.0,55.7023,55.7366,55.6954,55.7091,14047.0
2016-03-16 12:35:00,81.26,81.26,81.2,81.22,9428.0,55.7091,55.7091,55.668,55.6817,9428.0
2016-03-16 12:40:00,81.22,81.22,81.11,81.12,9540.0,55.6817,55.6817,55.6063,55.6132,9540.0
2016-03-16 12:45:00,81.13,81.14,81.06,81.09,18108.0,55.62,55.6269,55.572,55.5926,18108.0
2016-03-16 12:50:00,81.09,81.1,81.06,81.07,8366.0,55.5926,55.5994,55.572,55.5789,8366.0
2016-03-16 12:55:00,81.07,81.15,81.05,81.14,14716.0,55.5789,55.6337,55.5652,55.6269,14716.0
2016-03-16 13:00:00,81.12,81.14,81.1,81.11,13803.0,55.6132,55.6269,55.5994,55.6063,13803.0
2016-03-16 13:05:00,81.11,81.12,81.03,81.05,21486.0,55.6063,55.6132,55.5515,55.5652,21486.0
2016-03-16 13:10:00,81.04,81.04,80.97,80.98,28463.0,55.5583,55.5583,55.5103,55.5172,28463.0
2016-03-16 13:15:00,80.98,81.02,80.95,81.01,11843.0,55.5172,55.5446,55.4966,55.5377,11843.0
2016-03-16 13:20:00,81.03,81.05,81.0,81.05,7631.0,55.5515,55.5652,55.5309,55.5652,7631.0
2016-03-16 13:25:00,81.05,81.07,81.01,81.02,31567.0,55.5652,55.5789,55.5377,55.5446,31567.0
2016-03-16 13:30:00,81.02,81.03,80.99,81.03,27573.0,55.5446,55.5515,55.524,55.5515,27573.0
2016-03-16 13:35:00,81.03,81.09,81.02,81.09,11723.0,55.5515,55.5926,55.5446,55.5926,11723.0
2016-03-16 13:40:00,81.09,81.17,81.08,81.12,16548.0,55.5926,55.6474,55.5857,55.6132,16548.0
2016-03-16 13:45:00,81.12,81.17,81.12,81.15,9432.0,55.6132,55.6474,55.6132,55.6337,9432.0
2016-03-16 13:50:00,81.15,81.17,81.11,81.15,13343.0,55.6337,55.6474,55.6063,55.6337,13343.0
2016-03-16 13:55:00,81.14,81.16,80.98,81.02,29272.0,55.6269,55.6406,55.5172,55.5446,29272.0
2016-03-16 14:00:00,81.03,81.8,81.02,81.61,106151.0,55.5515,56.0793,55.5446,55.9491,106151.0
2016-03-16 14:05:00,81.63,81.67,81.49,81.6,54827.0,55.9628,55.9902,55.8668,55.9422,54827.0
2016-03-16 14:10:00,81.61,81.69,81.57,81.58,43189.0,55.9491,56.0039,55.9217,55.9285,43189.0
2016-03-16 14:15:00,81.59,81.73,81.59,81.67,62110.0,55.9354,56.0314,55.9354,55.9902,62110.0
2016-03-16 14:20:00,81.66,81.94,81.65,81.92,60123.0,55.9834,56.1753,55.9765,56.1616,60123.0
2016-03-16 14:25:00,81.92,82.16,81.91,82.14,105316.0,56.1616,56.3262,56.1548,56.3124,105316.0
2016-03-16 14:30:00,82.15,82.2,81.97,81.98,160099.0,56.3193,56.3536,56.1959,56.2027,160099.0
2016-03-16 14:35:00,81.98,82.04,81.9,82.03,42902.0,56.2027,56.2439,56.1479,56.237,42902.0
2016-03-16 14:40:00,82.03,82.17,82.03,82.14,91752.0,56.237,56.333,56.237,56.3124,91752.0
2016-03-16 14:45:00,82.13,82.26,82.13,82.25,63319.0,56.3056,56.3947,56.3056,56.3879,63319.0
2016-03-16 14:50:00,82.27,82.28,82.16,82.24,29604.0,56.4016,56.4084,56.3262,56.381,29604.0
2016-03-16 14:55:00,82.24,82.24,81.94,81.94,107409.0,56.381,56.381,56.1753,56.1753,107409.0
2016-03-16 15:00:00,81.93,82.16,81.93,82.15,29309.0,56.1685,56.3262,56.1685,56.3193,29309.0
2016-03-16 15:05:00,82.16,82.24,82.11,82.2,38227.0,56.3262,56.381,56.2919,56.3536,38227.0
2016-03-16 15:10:00,82.2,82.27,82.15,82.23,36507.0,56.3536,56.4016,56.3193,56.3741,36507.0
2016-03-16 15:15:00,82.24,82.28,82.17,82.18,39631.0,56.381,56.4084,56.333,56.3399,39631.0
2016-03-16 15:20:00,82.18,82.19,82.08,82.15,40412.0,56.3399,56.3467,56.2713,56.3193,40412.0
2016-03-16 15:25:00,82.15,82.3,82.11,82.23,26350.0,56.3193,56.4221,56.2919,56.3741,26350.0
2016-03-16 15:30:00,82.23,82.28,82.18,82.26,67112.0,56.3741,56.4084,56.3399,56.3947,67112.0
2016-03-16 15:35:00,82.26,82.35,82.23,82.35,78316.0,56.3947,56.4564,56.3741,56.4564,78316.0
2016-03-16 15:40:00,82.35,82.35,82.26,82.27,62487.0,56.4564,56.4564,56.3947,56.4016,62487.0
2016-03-16 15:45:00,82.27,82.29,82.22,82.23,51680.0,56.4016,56.4153,56.3673,56.3741,51680.0
2016-03-16 15:50:00,82.23,82.26,82.14,82.15,98151.0,56.3741,56.3947,56.3124,56.3193,98151.0
2016-03-16 15:55:00,82.15,82.21,82.13,82.2,189680.0,56.3193,56.3604,56.3056,56.3536,189680.0
2016-03-17 09:30:00,82.35,82.42,82.08,82.18,127324.0,56.4564,56.5044,56.2713,56.3399,127324.0
2016-03-17 09:35:00,82.16,82.22,81.98,82.11,56015.0,56.3262,56.3673,56.2027,56.2919,56015.0
2016-03-17 09:40:00,82.14,82.26,82.07,82.1,50691.0,56.3124,56.3947,56.2644,56.285,50691.0
2016-03-17 09:45:00,82.11,82.28,82.1,82.21,34620.0,56.2919,56.4084,56.285,56.3604,34620.0
2016-03-17 09:50:00,82.21,82.24,82.13,82.22,25614.0,56.3604,56.381,56.3056,56.3673,25614.0
2016-03-17 09:55:00,82.21,82.27,82.12,82.24,33245.0,56.3604,56.4016,56.2987,56.381,33245.0
2016-03-17 10:00:00,82.26,82.31,82.23,82.3,31455.0,56.3947,56.429,56.3741,56.4221,31455.0
2016-03-17 10:05:00,82.3,82.34,82.2,82.28,38990.0,56.4221,56.4496,56.3536,56.4084,38990.0
2016-03-17 10:10:00,82.27,82.37,82.21,82.35,27595.0,56.4016,56.4701,56.3604,56.4564,27595.0
2016-03-17 10:15:00,82.35,82.38,82.28,82.34,19736.0,56.4564,56.477,56.4084,56.4496,19736.0
2016-03-17 10:20:00,82.34,82.38,82.29,82.31,12351.0,56.4496,56.477,56.4153,56.429,12351.0
2016-03-17 10:25:00,82.29,82.4,82.28,82.39,14132.0,56.4153,56.4907,56.4084,56.4838,14132.0
2016-03-17 10:30:00,82.39,82.47,82.38,82.45,18698.0,56.4838,56.5387,56.477,56.525,18698.0
2016-03-17 10:35:00,82.46,82.56,82.45,82.51,79436.0,56.5318,56.6004,56.525,56.5661,79436.0
2016-03-17 10:40:00,82.51,82.57,82.49,82.54,35057.0,56.5661,56.6072,56.5524,56.5867,35057.0
2016-03-17 10:45:00,82.54,82.59,82.51,82.56,30641.0,56.5867,56.6209,56.5661,56.6004,30641.0
2016-03-17 10:50:00,82.58,82.69,82.58,82.67,16902.0,56.6141,56.6895,56.6141,56.6758,16902.0
2016-03-17 10:55:00,82.64,82.7,82.6,82.64,26732.0,56.6552,56.6964,56.6278,56.6552,26732.0
2016-03-17 11:00:00,82.64,82.7,82.62,82.62,29727.0,56.6552,56.6964,56.6415,56.6415,29727.0
2016-03-17 11:05:00,82.62,82.63,82.57,82.61,18509.0,56.6415,56.6484,56.6072,56.6347,18509.0
2016-03-17 11:10:00,82.6,82.66,82.54,82.65,17738.0,56.6278,56.6689,56.5867,56.6621,17738.0
2016-03-17 11:15:00,82.64,82.78,82.64,82.75,12875.0,56.6552,56.7512,56.6552,56.7306,12875.0
2016-03-17 11:20:00,82.75,82.8,82.75,82.78,18388.0,56.7306,56.7649,56.7306,56.7512,18388.0
2016-03-17 11:25:00,82.77,82.85,82.74,82.85,17649.0,56.7443,56.7992,56.7238,56.7992,17649.0
2016-03-17 11:30:00,82.85,82.87,82.79,82.83,16440.0,56.7992,56.8129,56.7581,56.7855,16440.0
2016-03-17 11:35:00,82.82,82.84,82.74,82.81,19489.0,56.7786,56.7923,56.7238,56.7718,19489.0
2016-03-17 11:40:00,82.8,82.86,82.79,82.83,14724.0,56.7649,56.806,56.7581,56.7855,14724.0
2016-03-17 11:45:00,82.81,82.88,82.81,82.86,17552.0,56.7718,56.8198,56.7718,56.806,17552.0
2016-03-17 11:50:00,82.85,82.88,82.82,82.84,11011.0,56.7992,56.8198,56.7786,56.7923,11011.0
2016-03-17 11:55:00,82.82,82.88,82.77,82.88,24274.0,56.7786,56.8198,56.7443,56.8198,24274.0
2016-03-17 12:00:00,82.88,82.9,82.8,82.85,149953.0,56.8198,56.8335,56.7649,56.7992,149953.0
2016-03-17 12:05:00,82.84,82.91,82.83,82.84,27245.0,56.7923,56.8403,56.7855,56.7923,27245.0
2016-03-17 12:10:00,82.83,82.86,82.81,82.84,27935.0,56.7855,56.806,56.7718,56.7923,27935.0
2016-03-17 12:15:00,82.85,82.87,82.81,82.86,17251.0,56.7992,56.8129,56.7718,56.806,17251.0
2016-03-17 12:20:00,82.85,82.92,82.83,82.91,20984.0,56.7992,56.8472,56.7855,56.8403,20984.0
2016-03-17 12:25:00,82.91,82.97,82.87,82.96,19513.0,56.8403,56.8815,56.8129,56.8746,19513.0
2016-03-17 12:30:00,82.96,83.03,82.94,83.02,26840.0,56.8746,56.9226,56.8609,56.9157,26840.0
2016-03-17 12:35:00,83.02,83.15,83.01,83.12,35577.0,56.9157,57.0049,56.9089,56.9843,35577.0
2016-03-17 12:40:00,83.12,83.19,83.12,83.19,13061.0,56.9843,57.0323,56.9843,57.0323,13061.0
2016-03-17 12:45:00,83.19,83.23,83.18,83.19,20180.0,57.0323,57.0597,57.0254,57.0323,20180.0
2016-03-17 12:50:00,83.19,83.22,83.15,83.19,16643.0,57.0323,57.0529,57.0049,57.0323,16643.0
2016-03-17 12:55:00,83.2,83.25,83.19,83.23,14414.0,57.0391,57.0734,57.0323,57.0597,14414.0
2016-03-17 13:00:00,83.24,83.31,83.24,83.24,18029.0,57.0666,57.1146,57.0666,57.0666,18029.0
2016-03-17 13:05:00,83.24,83.29,83.22,83.26,22359.0,57.0666,57.1008,57.0529,57.0803,22359.0
2016-03-17 13:10:00,83.26,83.26,83.2,83.2,21958.0,57.0803,57.0803,57.0391,57.0391,21958.0
2016-03-17 13:15:00,83.18,83.19,83.07,83.12,33627.0,57.0254,57.0323,56.95,56.9843,33627.0
2016-03-17 13:20:00,83.12,83.19,83.11,83.13,142721.0,56.9843,57.0323,56.9774,56.9911,142721.0
2016-03-17 13:25:00,83.14,83.15,83.07,83.09,50386.0,56.998,57.0049,56.95,56.9637,50386.0
2016-03-17 13:30:00,83.08,83.09,83.02,83.02,35714.0,56.9569,56.9637,56.9157,56.9157,35714.0
2016-03-17 13:35:00,83.02,83.03,82.97,83.0,158251.0,56.9157,56.9226,56.8815,56.902,158251.0
2016-03-17 13:40:00,83.0,83.08,82.99,83.08,11941.0,56.902,56.9569,56.8952,56.9569,11941.0
2016-03-17 13:45:00,83.09,83.22,83.07,83.2,30604.0,56.9637,57.0529,56.95,57.0391,30604.0
2016-03-17 13:50:00,83.23,83.23,83.14,83.21,30664.0,57.0597,57.0597,56.998,57.046,30664.0
2016-03-17 13:55:00,83.2,83.25,83.16,83.24,26595.0,57.0391,57.0734,57.0117,57.0666,26595.0
2016-03-17 14:00:00,83.23,83.23,83.12,83.22,41195.0,57.0597,57.0597,56.9843,57.0529,41195.0
2016-03-17 14:05:00,83.22,83.29,83.21,83.28,19798.0,57.0529,57.1008,57.046,57.094,19798.0
2016-03-17 14:10:00,83.29,83.41,83.29,83.41,91892.0,57.1008,57.1831,57.1008,57.1831,91892.0
2016-03-17 14:15:00,83.41,83.42,83.36,83.42,114182.0,57.1831,57.19,57.1488,57.19,114182.0
2016-03-17 14:20:00,83.42,83.43,83.35,83.38,26783.0,57.19,57.1968,57.142,57.1625,26783.0
2016-03-17 14:25:00,83.39,83.41,83.32,83.34,31138.0,57.1694,57.1831,57.1214,57.1351,31138.0
2016-03-17 14:30:00,83.34,83.43,83.33,83.4,31575.0,57.1351,57.1968,57.1283,57.1763,31575.0
2016-03-17 14:35:00,83.4,83.41,83.32,83.34,27336.0,57.1763,57.1831,57.1214,57.1351,27336.0
2016-03-17 14:40:00,83.34,83.47,83.34,83.4,73032.0,57.1351,57.2242,57.1351,57.1763,73032.0
2016-03-17 14:45:00,83.4,83.43,83.32,83.4,36031.0,57.1763,57.1968,57.1214,57.1763,36031.0
2016-03-17 14:50:00,83.4,83.43,83.38,83.4,27822.0,57.1763,57.1968,57.1625,57.1763,27822.0
2016-03-17 14:55:00,83.39,83.44,83.37,83.39,33015.0,57.1694,57.2037,57.1557,57.1694,33015.0
2016-03-17 15:00:00,83.4,83.5,83.39,83.45,26614.0,57.1763,57.2448,57.1694,57.2105,26614.0
2016-03-17 15:05:00,83.44,83.47,83.41,83.46,28242.0,57.2037,57.2242,57.1831,57.2174,28242.0
2016-03-17 15:10:00,83.47,83.49,83.39,83.4,27144.0,57.2242,57.238,57.1694,57.1763,27144.0
2016-03-17 15:15:00,83.4,83.41,83.25,83.25,43888.0,57.1763,57.1831,57.0734,57.0734,43888.0
2016-03-17 15:20:00,83.25,83.42,83.25,83.42,49502.0,57.0734,57.19,57.0734,57.19,49502.0
2016-03-17 15:25:00,83.41,83.46,83.4,83.45,58932.0,57.1831,57.2174,57.1763,57.2105,58932.0
2016-03-17 15:30:00,83.46,83.52,83.41,83.5,73788.0,57.2174,57.2585,57.1831,57.2448,73788.0
2016-03-17 15:35:00,83.5,83.56,83.45,83.56,53792.0,57.2448,57.2859,57.2105,57.2859,53792.0
2016-03-17 15:40:00,83.56,83.56,83.47,83.52,73035.0,57.2859,57.2859,57.2242,57.2585,73035.0
2016-03-17 15:45:00,83.53,83.53,83.42,83.44,136318.0,57.2654,57.2654,57.19,57.2037,136318.0
2016-03-17 15:50:00,83.44,83.47,83.34,83.34,125672.0,57.2037,57.2242,57.1351,57.1351,125672.0
2016-03-17 15:55:00,83.35,83.43,83.29,83.36,210627.0,57.142,57.1968,57.1008,57.1488,210627.0
2016-03-18 09:30:00,83.54,83.75,83.17,83.21,89042.0,57.2722,57.4162,57.0186,57.046,89042.0
2016-03-18 09:35:00,83.22,83.41,83.21,83.41,50404.0,57.0529,57.1831,57.046,57.1831,50404.0
2016-03-18 09:40:00,83.42,83.47,83.16,83.19,39574.0,57.19,57.2242,57.0117,57.0323,39574.0
2016-03-18 09:45:00,83.18,83.3,83.17,83.23,34838.0,57.0254,57.1077,57.0186,57.0597,34838.0
2016-03-18 09:50:00,83.22,83.35,83.21,83.33,21003.0,57.0529,57.142,57.046,57.1283,21003.0
2016-03-18 09:55:00,83.33,83.41,83.28,83.32,26952.0,57.1283,57.1831,57.094,57.1214,26952.0
2016-03-18 10:00:00,83.33,83.36,83.26,83.34,22632.0,57.1283,57.1488,57.0803,57.1351,22632.0
2016-03-18 10:05:00,83.34,83.35,83.25,83.32,40481.0,57.1351,57.142,57.0734,57.1214,40481.0
2016-03-18 10:10:00,83.32,83.4,83.3,83.4,28316.0,57.1214,57.1763,57.1077,57.1763,28316.0
2016-03-18 10:15:00,83.39,83.5,83.37,83.47,20264.0,57.1694,57.2448,57.1557,57.2242,20264.0
2016-03-18 10:20:00,83.46,83.48,83.41,83.44,35145.0,57.2174,57.2311,57.1831,57.2037,35145.0
2016-03-18 10:25:00,83.43,83.46,83.36,83.37,56661.0,57.1968,57.2174,57.1488,57.1557,56661.0
2016-03-18 10:30:00,83.38,83.48,83.37,83.48,58823.0,57.1625,57.2311,57.1557,57.2311,58823.0
2016-03-18 10:35:00,83.48,83.5,83.44,83.44,24972.0,57.2311,57.2448,57.2037,57.2037,24972.0
2016-03-18 10:40:00,83.45,83.54,83.45,83.53,45277.0,57.2105,57.2722,57.2105,57.2654,45277.0
2016-03-18 10:45:00,83.54,83.58,83.5,83.51,30907.0,57.2722,57.2997,57.2448,57.2517,30907.0
2016-03-18 10:50:00,83.5,83.56,83.49,83.53,59013.0,57.2448,57.2859,57.238,57.2654,59013.0
2016-03-18 10:55:00,83.53,83.55,83.48,83.53,31040.0,57.2654,57.2791,57.2311,57.2654,31040.0
2016-03-18 11:00:00,83.53,83.56,83.51,83.52,27115.0,57.2654,57.2859,57.2517,57.2585,27115.0
2016-03-18 11:05:00,83.52,83.57,83.51,83.53,24711.0,57.2585,57.2928,57.2517,57.2654,24711.0
2016-03-18 11:10:00,83.53,83.54,83.46,83.51,31771.0,57.2654,57.2722,57.2174,57.2517,31771.0
2016-03-18 11:15:00,83.51,83.57,83.49,83.56,20269.0,57.2517,57.2928,57.238,57.2859,20269.0
2016-03-18 11:20:00,83.56,83.61,83.54,83.61,35912.0,57.2859,57.3202,57.2722,57.3202,35912.0
2016-03-18 11:25:00,83.61,83.61,83.55,83.57,26724.0,57.3202,57.3202,57.2791,57.2928,26724.0
2016-03-18 11:30:00,83.57,83.6,83.52,83.53,24254.0,57.2928,57.3134,57.2585,57.2654,24254.0
2016-03-18 11:35:00,83.52,83.62,83.52,83.6,18867.0,57.2585,57.3271,57.2585,57.3134,18867.0
2016-03-18 11:40:00,83.61,83.65,83.58,83.62,31060.0,57.3202,57.3476,57.2997,57.3271,31060.0
2016-03-18 11:45:00,83.62,83.63,83.54,83.56,26238.0,57.3271,57.3339,57.2722,57.2859,26238.0
2016-03-18 11:50:00,83.56,83.6,83.52,83.55,27503.0,57.2859,57.3134,57.2585,57.2791,27503.0
2016-03-18 11:55:00,83.56,83.57,83.51,83.56,33947.0,57.2859,57.2928,57.2517,57.2859,33947.0
2016-03-18 12:00:00,83.56,83.59,83.54,83.58,14995.0,57.2859,57.3065,57.2722,57.2997,14995.0
2016-03-18 12:05:00,83.57,83.57,83.53,83.57,18087.0,57.2928,57.2928,57.2654,57.2928,18087.0
2016-03-18 12:10:00,83.56,83.6,83.56,83.57,27572.0,57.2859,57.3134,57.2859,57.2928,27572.0
2016-03-18 12:15:00,83.57,83.58,83.48,83.53,24102.0,57.2928,57.2997,57.2311,57.2654,24102.0
2016-03-18 12:20:00,83.53,83.58,83.52,83.53,19360.0,57.2654,57.2997,57.2585,57.2654,19360.0
2016-03-18 12:25:00,83.52,83.55,83.5,83.52,17131.0,57.2585,57.2791,57.2448,57.2585,17131.0
2016-03-18 12:30:00,83.52,83.52,83.46,83.47,15585.0,57.2585,57.2585,57.2174,57.2242,15585.0
2016-03-18 12:35:00,83.47,83.49,83.41,83.42,16477.0,57.2242,57.238,57.1831,57.19,16477.0
2016-03-18 12:40:00,83.4,83.42,83.37,83.38,53090.0,57.1763,57.19,57.1557,57.1625,53090.0
2016-03-18 12:45:00,83.37,83.4,83.37,83.38,22882.0,57.1557,57.1763,57.1557,57.1625,22882.0
2016-03-18 12:50:00,83.39,83.41,83.37,83.4,20151.0,57.1694,57.1831,57.1557,57.1763,20151.0
2016-03-18 12:55:00,83.39,83.41,83.33,83.33,26895.0,57.1694,57.1831,57.1283,57.1283,26895.0
2016-03-18 13:00:00,83.32,83.33,83.24,83.26,30085.0,57.1214,57.1283,57.0666,57.0803,30085.0
2016-03-18 13:05:00,83.25,83.26,83.18,83.18,14515.0,57.0734,57.0803,57.0254,57.0254,14515.0
2016-03-18 13:10:00,83.18,83.21,83.15,83.16,24280.0,57.0254,57.046,57.0049,57.0117,24280.0
2016-03-18 13:15:00,83.15,83.23,83.15,83.23,265058.0,57.0049,57.0597,57.0049,57.0597,265058.0
2016-03-18 13:20:00,83.24,83.29,83.23,83.28,93677.0,57.0666,57.1008,57.0597,57.094,93677.0
2016-03-18 13:25:00,83.29,83.29,83.22,83.27,54174.0,57.1008,57.1008,57.0529,57.0871,54174.0
2016-03-18 13:30:00,83.28,83.29,83.2,83.21,13022.0,57.094,57.1008,57.0391,57.046,13022.0
2016-03-18 13:35:00,83.22,83.27,83.2,83.25,16123.0,57.0529,57.0871,57.0391,57.0734,16123.0
2016-03-18 13:40:00,83.25,83.28,83.19,83.24,21588.0,57.0734,57.094,57.0323,57.0666,21588.0
2016-03-18 13:45:00,83.25,83.27,83.21,83.24,14090.0,57.0734,57.0871,57.046,57.0666,14090.0
2016-03-18 13:50:00,83.25,83.32,83.25,83.3,13957.0,57.0734,57.1214,57.0734,57.1077,13957.0
2016-03-18 13:55:00,83.32,83.33,83.27,83.33,11968.0,57.1214,57.1283,57.0871,57.1283,11968.0
2016-03-18 14:00:00,83.32,83.34,83.27,83.3,12426.0,57.1214,57.1351,57.0871,57.1077,12426.0
2016-03-18 14:05:00,83.3,83.34,83.28,83.31,22521.0,57.1077,57.1351,57.094,57.1146,22521.0
2016-03-18 14:10:00,83.31,83.37,83.31,83.34,27985.0,57.1146,57.1557,57.1146,57.1351,27985.0
2016-03-18 14:15:00,83.34,83.37,83.29,83.34,21120.0,57.1351,57.1557,57.1008,57.1351,21120.0
2016-03-18 14:20:00,83.36,83.37,83.27,83.34,29157.0,57.1488,57.1557,57.0871,57.1351,29157.0
2016-03-18 14:25:00,83.34,83.35,83.31,83.31,19885.0,57.1351,57.142,57.1146,57.1146,19885.0
2016-03-18 14:30:00,83.31,83.36,83.29,83.35,12540.0,57.1146,57.1488,57.1008,57.142,12540.0
2016-03-18 14:35:00,83.35,83.37,83.32,83.35,41605.0,57.142,57.1557,57.1214,57.142,41605.0
2016-03-18 14:40:00,83.33,83.33,83.27,83.32,26674.0,57.1283,57.1283,57.0871,57.1214,26674.0
2016-03-18 14:45:00,83.31,83.34,83.29,83.33,18897.0,57.1146,57.1351,57.1008,57.1283,18897.0
2016-03-18 14:50:00,83.34,83.34,83.22,83.22,27796.0,57.1351,57.1351,57.0529,57.0529,27796.0
2016-03-18 14:55:00,83.22,83.26,83.21,83.25,16320.0,57.0529,57.0803,57.046,57.0734,16320.0
2016-03-18 15:00:00,83.25,83.33,83.25,83.33,9059.0,57.0734,57.1283,57.0734,57.1283,9059.0
2016-03-18 15:05:00,83.34,83.38,83.31,83.32,20511.0,57.1351,57.1625,57.1146,57.1214,20511.0
2016-03-18 15:10:00,83.33,83.38,83.33,83.34,17430.0,57.1283,57.1625,57.1283,57.1351,17430.0
2016-03-18 15:15:00,83.38,83.39,83.31,83.35,31965.0,57.1625,57.1694,57.1146,57.142,31965.0
2016-03-18 15:20:00,83.34,83.41,83.33,83.41,16033.0,57.1351,57.1831,57.1283,57.1831,16033.0
2016-03-18 15:25:00,83.41,83.41,83.32,83.34,24175.0,57.1831,57.1831,57.1214,57.1351,24175.0
2016-03-18 15:30:00,83.34,83.35,83.28,83.3,54592.0,57.1351,57.142,57.094,57.1077,54592.0
2016-03-18 15:35:00,83.31,83.32,83.28,83.31,19227.0,57.1146,57.1214,57.094,57.1146,19227.0
2016-03-18 15:40:00,83.31,83.32,83.24,83.25,72320.0,57.1146,57.1214,57.0666,57.0734,72320.0
2016-03-18 15:45:00,83.25,83.26,83.1,83.13,66179.0,57.0734,57.0803,56.9706,56.9911,66179.0
2016-03-18 15:50:00,83.13,83.15,83.09,83.09,97041.0,56.9911,57.0049,56.9637,56.9637,97041.0
2016-03-18 15:55:00,83.08,83.1,83.03,83.04,299057.0,56.9569,56.9706,56.9226,56.9294,299057.0
2016-03-21 09:30:00,81.95,82.11,81.89,81.96,107604.0,56.8168,56.9277,56.7752,56.8237,107604.0
2016-03-21 09:35:00,81.97,82.05,81.93,81.99,43379.0,56.8307,56.8861,56.8029,56.8445,43379.0
2016-03-21 09:40:00,82.0,82.03,81.87,82.02,58147.0,56.8515,56.8723,56.7613,56.8653,58147.0
2016-03-21 09:45:00,82.02,82.08,81.98,82.05,17350.0,56.8653,56.9069,56.8376,56.8861,17350.0
2016-03-21 09:50:00,82.04,82.15,82.03,82.07,71176.0,56.8792,56.9554,56.8723,56.9,71176.0
2016-03-21 09:55:00,82.07,82.21,82.07,82.18,48251.0,56.9,56.997,56.9,56.9762,48251.0
2016-03-21 10:00:00,82.18,82.22,82.09,82.16,27940.0,56.9762,57.004,56.9138,56.9624,27940.0
2016-03-21 10:05:00,82.16,82.18,82.03,82.03,29695.0,56.9624,56.9762,56.8723,56.8723,29695.0
2016-03-21 10:10:00,82.03,82.03,81.84,81.84,28484.0,56.8723,56.8723,56.7405,56.7405,28484.0
2016-03-21 10:15:00,81.84,81.91,81.83,81.86,59055.0,56.7405,56.7891,56.7336,56.7544,59055.0
2016-03-21 10:20:00,81.85,81.85,81.72,81.79,30039.0,56.7475,56.7475,56.6573,56.7059,30039.0
2016-03-21 10:25:00,81.78,81.81,81.7,81.76,34400.0,56.6989,56.7197,56.6435,56.6851,34400.0
2016-03-21 10:30:00,81.76,81.91,81.74,81.88,37631.0,56.6851,56.7891,56.6712,56.7683,37631.0
2016-03-21 10:35:00,81.89,82.0,81.81,81.81,28052.0,56.7752,56.8515,56.7197,56.7197,28052.0
2016-03-21 10:40:00,81.82,81.85,81.8,81.83,18743.0,56.7267,56.7475,56.7128,56.7336,18743.0
2016-03-21 10:45:00,81.84,81.87,81.77,81.81,38845.0,56.7405,56.7613,56.692,56.7197,38845.0
2016-03-21 10:50:00,81.8,81.81,81.75,81.8,20862.0,56.7128,56.7197,56.6781,56.7128,20862.0
2016-03-21 10:55:00,81.79,81.81,81.7,81.74,42287.0,56.7059,56.7197,56.6435,56.6712,42287.0
2016-03-21 11:00:00,81.75,81.78,81.74,81.77,17888.0,56.6781,56.6989,56.6712,56.692,17888.0
2016-03-21 11:05:00,81.76,81.77,81.7,81.72,20466.0,56.6851,56.692,56.6435,56.6573,20466.0
2016-03-21 11:10:00,81.72,81.74,81.68,81.68,30460.0,56.6573,56.6712,56.6296,56.6296,30460.0
2016-03-21 11:15:00,81.68,81.74,81.68,81.7,13630.0,56.6296,56.6712,56.6296,56.6435,13630.0
2016-03-21 11:20:00,81.69,81.75,81.67,81.74,23905.0,56.6365,56.6781,56.6227,56.6712,23905.0
2016-03-21 11:25:00,81.73,81.8,81.7,81.78,15095.0,56.6643,56.7128,56.6435,56.6989,15095.0
2016-03-21 11:30:00,81.79,81.85,81.75,81.8,92371.0,56.7059,56.7475,56.6781,56.7128,92371.0
2016-03-21 11:35:00,81.8,81.8,81.7,81.7,18636.0,56.7128,56.7128,56.6435,56.6435,18636.0
2016-03-21 11:40:00,81.71,81.73,81.66,81.68,15147.0,56.6504,56.6643,56.6157,56.6296,15147.0
2016-03-21 11:45:00,81.68,81.68,81.61,81.61,18938.0,56.6296,56.6296,56.5811,56.5811,18938.0
2016-03-21 11:50:00,81.61,81.66,81.58,81.66,47166.0,56.5811,56.6157,56.5603,56.6157,47166.0
2016-03-21 11:55:00,81.66,81.68,81.61,81.61,19101.0,56.6157,56.6296,56.5811,56.5811,19101.0
2016-03-21 12:00:00,81.61,81.66,81.6,81.64,33760.0,56.5811,56.6157,56.5741,56.6019,33760.0
2016-03-21 12:05:00,81.63,81.65,81.62,81.64,24838.0,56.5949,56.6088,56.588,56.6019,24838.0
2016-03-21 12:10:00,81.64,81.68,81.63,81.67,12014.0,56.6019,56.6296,56.5949,56.6227,12014.0
2016-03-21 12:15:00,81.67,81.69,81.6,81.64,14867.0,56.6227,56.6365,56.5741,56.6019,14867.0
2016-03-21 12:20:00,81.64,81.64,81.6,81.6,22695.0,56.6019,56.6019,56.5741,56.5741,22695.0
2016-03-21 12:25:00,81.6,81.61,81.52,81.54,17026.0,56.5741,56.5811,56.5187,56.5325,17026.0
2016-03-21 12:30:00,81.53,81.56,81.52,81.54,11478.0,56.5256,56.5464,56.5187,56.5325,11478.0
2016-03-21 12:35:00,81.55,81.57,81.51,81.55,32978.0,56.5395,56.5533,56.5117,56.5395,32978.0
2016-03-21 12:40:00,81.54,81.54,81.43,81.44,72062.0,56.5325,56.5325,56.4563,56.4632,72062.0
2016-03-21 12:45:00,81.45,81.45,81.37,81.38,24840.0,56.4701,56.4701,56.4147,56.4216,24840.0
2016-03-21 12:50:00,81.39,81.41,81.29,81.3,35246.0,56.4285,56.4424,56.3592,56.3661,35246.0
2016-03-21 12:55:00,81.29,81.36,81.29,81.33,46827.0,56.3592,56.4077,56.3592,56.3869,46827.0
2016-03-21 13:00:00,81.34,81.4,81.33,81.37,20575.0,56.3939,56.4355,56.3869,56.4147,20575.0
2016-03-21 13:05:00,81.38,81.38,81.3,81.32,22320.0,56.4216,56.4216,56.3661,56.38,22320.0
2016-03-21 13:10:00,81.31,81.34,81.29,81.31,10128.0,56.3731,56.3939,56.3592,56.3731,10128.0
2016-03-21 13:15:00,81.3,81.39,81.28,81.39,18541.0,56.3661,56.4285,56.3523,56.4285,18541.0
2016-03-21 13:20:00,81.38,81.4,81.35,81.4,29707.0,56.4216,56.4355,56.4008,56.4355,29707.0
2016-03-21 13:25:00,81.39,81.44,81.37,81.43,13449.0,56.4285,56.4632,56.4147,56.4563,13449.0
2016-03-21 13:30:00,81.43,81.44,81.37,81.41,13544.0,56.4563,56.4632,56.4147,56.4424,13544.0
2016-03-21 13:35:00,81.42,81.42,81.36,81.36,20891.0,56.4493,56.4493,56.4077,56.4077,20891.0
2016-03-21 13:40:00,81.36,81.39,81.34,81.39,15504.0,56.4077,56.4285,56.3939,56.4285,15504.0
2016-03-21 13:45:00,81.4,81.41,81.35,81.39,52950.0,56.4355,56.4424,56.4008,56.4285,52950.0
2016-03-21 13:50:00,81.39,81.45,81.37,81.45,16683.0,56.4285,56.4701,56.4147,56.4701,16683.0
2016-03-21 13:55:00,81.44,81.44,81.36,81.37,35137.0,56.4632,56.4632,56.4077,56.4147,35137.0
2016-03-21 14:00:00,81.38,81.41,81.3,81.32,214179.0,56.4216,56.4424,56.3661,56.38,214179.0
2016-03-21 14:05:00,81.31,81.36,81.3,81.32,63180.0,56.3731,56.4077,56.3661,56.38,63180.0
2016-03-21 14:10:00,81.31,81.4,81.31,81.35,129662.0,56.3731,56.4355,56.3731,56.4008,129662.0
2016-03-21 14:15:00,81.35,81.42,81.35,81.39,25264.0,56.4008,56.4493,56.4008,56.4285,25264.0
2016-03-21 14:20:00,81.39,81.4,81.35,81.38,32024.0,56.4285,56.4355,56.4008,56.4216,32024.0
2016-03-21 14:25:00,81.38,81.38,81.32,81.34,28278.0,56.4216,56.4216,56.38,56.3939,28278.0
2016-03-21 14:30:00,81.34,81.38,81.33,81.36,48468.0,56.3939,56.4216,56.3869,56.4077,48468.0
2016-03-21 14:35:00,81.36,81.44,81.36,81.44,74161.0,56.4077,56.4632,56.4077,56.4632,74161.0
2016-03-21 14:40:00,81.44,81.46,81.42,81.45,35824.0,56.4632,56.4771,56.4493,56.4701,35824.0
2016-03-21 14:45:00,81.45,81.46,81.36,81.39,48992.0,56.4701,56.4771,56.4077,56.4285,48992.0
2016-03-21 14:50:00,81.39,81.44,81.37,81.38,63323.0,56.4285,56.4632,56.4147,56.4216,63323.0
2016-03-21 14:55:00,81.38,81.4,81.35,81.35,46832.0,56.4216,56.4355,56.4008,56.4008,46832.0
2016-03-21 15:00:00,81.35,81.36,81.28,81.28,48051.0,56.4008,56.4077,56.3523,56.3523,48051.0
2016-03-21 15:05:00,81.29,81.3,81.22,81.26,70804.0,56.3592,56.3661,56.3107,56.3384,70804.0
2016-03-21 15:10:00,81.26,81.27,81.22,81.25,38599.0,56.3384,56.3453,56.3107,56.3315,38599.0
2016-03-21 15:15:00,81.25,81.27,81.23,81.27,43311.0,56.3315,56.3453,56.3176,56.3453,43311.0
2016-03-21 15:20:00,81.27,81.32,81.26,81.3,55146.0,56.3453,56.38,56.3384,56.3661,55146.0
2016-03-21 15:25:00,81.29,81.34,81.26,81.32,94244.0,56.3592,56.3939,56.3384,56.38,94244.0
2016-03-21 15:30:00,81.32,81.33,81.28,81.33,60377.0,56.38,56.3869,56.3523,56.3869,60377.0
2016-03-21 15:35:00,81.32,81.34,81.27,81.28,158030.0,56.38,56.3939,56.3453,56.3523,158030.0
2016-03-21 15:40:00,81.27,81.34,81.25,81.3,59711.0,56.3453,56.3939,56.3315,56.3661,59711.0
2016-03-21 15:45:00,81.3,81.32,81.26,81.27,56541.0,56.3661,56.38,56.3384,56.3453,56541.0
2016-03-21 15:50:00,81.28,81.31,81.27,81.28,68105.0,56.3523,56.3731,56.3453,56.3523,68105.0
2016-03-21 15:55:00,81.28,81.36,81.28,81.35,214224.0,56.3523,56.4077,56.3523,56.4008,214224.0
2016-03-22 09:30:00,81.2,81.24,81.07,81.09,99538.0,56.2968,56.3245,56.2067,56.2205,99538.0
2016-03-22 09:35:00,81.08,81.08,80.91,80.93,28969.0,56.2136,56.2136,56.0957,56.1096,28969.0
2016-03-22 09:40:00,80.92,81.01,80.91,80.99,64575.0,56.1027,56.1651,56.0957,56.1512,64575.0
2016-03-22 09:45:00,80.99,80.99,80.88,80.96,61889.0,56.1512,56.1512,56.0749,56.1304,61889.0
2016-03-22 09:50:00,80.95,81.08,80.95,81.07,32817.0,56.1235,56.2136,56.1235,56.2067,32817.0
2016-03-22 09:55:00,81.06,81.21,81.06,81.21,56218.0,56.1997,56.3037,56.1997,56.3037,56218.0
2016-03-22 10:00:00,81.22,81.35,81.19,81.34,48885.0,56.3107,56.4008,56.2899,56.3939,48885.0
2016-03-22 10:05:00,81.33,81.44,81.33,81.37,32589.0,56.3869,56.4632,56.3869,56.4147,32589.0
2016-03-22 10:10:00,81.37,81.42,81.31,81.41,36430.0,56.4147,56.4493,56.3731,56.4424,36430.0
2016-03-22 10:15:00,81.41,81.47,81.38,81.4,46880.0,56.4424,56.484,56.4216,56.4355,46880.0
2016-03-22 10:20:00,81.4,81.5,81.39,81.44,46559.0,56.4355,56.5048,56.4285,56.4632,46559.0
2016-03-22 10:25:00,81.44,81.51,81.44,81.49,17966.0,56.4632,56.5117,56.4632,56.4979,17966.0
2016-03-22 10:30:00,81.5,81.51,81.44,81.45,31351.0,56.5048,56.5117,56.4632,56.4701,31351.0
2016-03-22 10:35:00,81.46,81.46,81.38,81.44,29175.0,56.4771,56.4771,56.4216,56.4632,29175.0
2016-03-22 10:40:00,81.45,81.45,81.4,81.42,22057.0,56.4701,56.4701,56.4355,56.4493,22057.0
2016-03-22 10:45:00,81.43,81.5,81.42,81.49,70109.0,56.4563,56.5048,56.4493,56.4979,70109.0
2016-03-22 10:50:00,81.5,81.61,81.48,81.58,40515.0,56.5048,56.5811,56.4909,56.5603,40515.0
2016-03-22 10:55:00,81.57,81.58,81.46,81.49,32152.0,56.5533,56.5603,56.4771,56.4979,32152.0
2016-03-22 11:00:00,81.48,81.52,81.48,81.5,14865.0,56.4909,56.5187,56.4909,56.5048,14865.0
2016-03-22 11:05:00,81.5,81.5,81.4,81.4,20712.0,56.5048,56.5048,56.4355,56.4355,20712.0
2016-03-22 11:10:00,81.42,81.46,81.4,81.44,28637.0,56.4493,56.4771,56.4355,56.4632,28637.0
2016-03-22 11:15:00,81.44,81.47,81.41,81.42,28264.0,56.4632,56.484,56.4424,56.4493,28264.0
2016-03-22 11:20:00,81.41,81.46,81.4,81.4,46008.0,56.4424,56.4771,56.4355,56.4355,46008.0
2016-03-22 11:25:00,81.41,81.48,81.41,81.45,9732.0,56.4424,56.4909,56.4424,56.4701,9732.0
2016-03-22 11:30:00,81.45,81.46,81.28,81.28,54126.0,56.4701,56.4771,56.3523,56.3523,54126.0
2016-03-22 11:35:00,81.28,81.32,81.22,81.22,13826.0,56.3523,56.38,56.3107,56.3107,13826.0
2016-03-22 11:40:00,81.21,81.24,81.16,81.16,16441.0,56.3037,56.3245,56.2691,56.2691,16441.0
2016-03-22 11:45:00,81.16,81.17,81.06,81.07,30569.0,56.2691,56.276,56.1997,56.2067,30569.0
2016-03-22 11:50:00,81.07,81.13,81.06,81.08,50736.0,56.2067,56.2483,56.1997,56.2136,50736.0
2016-03-22 11:55:00,81.08,81.12,81.02,81.12,18105.0,56.2136,56.2413,56.172,56.2413,18105.0
2016-03-22 12:00:00,81.12,81.13,81.07,81.07,19050.0,56.2413,56.2483,56.2067,56.2067,19050.0
2016-03-22 12:05:00,81.08,81.1,81.07,81.09,6746.0,56.2136,56.2275,56.2067,56.2205,6746.0
2016-03-22 12:10:00,81.09,81.16,81.08,81.16,25148.0,56.2205,56.2691,56.2136,56.2691,25148.0
2016-03-22 12:15:00,81.17,81.22,81.17,81.2,12106.0,56.276,56.3107,56.276,56.2968,12106.0
2016-03-22 12:20:00,81.2,81.28,81.2,81.25,17839.0,56.2968,56.3523,56.2968,56.3315,17839.0
2016-03-22 12:25:00,81.26,81.28,81.18,81.26,30173.0,56.3384,56.3523,56.2829,56.3384,30173.0
2016-03-22 12:30:00,81.26,81.27,81.2,81.24,85199.0,56.3384,56.3453,56.2968,56.3245,85199.0
2016-03-22 12:35:00,81.24,81.3,81.24,81.29,59823.0,56.3245,56.3661,56.3245,56.3592,59823.0
2016-03-22 12:40:00,81.31,81.42,81.3,81.42,129765.0,56.3731,56.4493,56.3661,56.4493,129765.0
2016-03-22 12:45:00,81.42,81.43,81.36,81.4,43523.0,56.4493,56.4563,56.4077,56.4355,43523.0
2016-03-22 12:50:00,81.4,81.42,81.4,81.42,24948.0,56.4355,56.4493,56.4355,56.4493,24948.0
2016-03-22 12:55:00,81.41,81.48,81.41,81.48,113442.0,56.4424,56.4909,56.4424,56.4909,113442.0
2016-03-22 13:00:00,81.48,81.52,81.45,81.51,44554.0,56.4909,56.5187,56.4701,56.5117,44554.0
2016-03-22 13:05:00,81.5,81.52,81.46,81.48,18208.0,56.5048,56.5187,56.4771,56.4909,18208.0
2016-03-22 13:10:00,81.48,81.49,81.46,81.47,50912.0,56.4909,56.4979,56.4771,56.484,50912.0
2016-03-22 13:15:00,81.47,81.5,81.45,81.46,40502.0,56.484,56.5048,56.4701,56.4771,40502.0
2016-03-22 13:20:00,81.46,81.46,81.39,81.39,12419.0,56.4771,56.4771,56.4285,56.4285,12419.0
2016-03-22 13:25:00,81.4,81.4,81.35,81.4,15583.0,56.4355,56.4355,56.4008,56.4355,15583.0
2016-03-22 13:30:00,81.4,81.4,81.35,81.36,12212.0,56.4355,56.4355,56.4008,56.4077,12212.0
2016-03-22 13:35:00,81.36,81.4,81.34,81.34,14633.0,56.4077,56.4355,56.3939,56.3939,14633.0
2016-03-22 13:40:00,81.34,81.34,81.26,81.26,13765.0,56.3939,56.3939,56.3384,56.3384,13765.0
2016-03-22 13:45:00,81.25,81.29,81.22,81.29,15459.0,56.3315,56.3592,56.3107,56.3592,15459.0
2016-03-22 13:50:00,81.3,81.36,81.3,81.34,11695.0,56.3661,56.4077,56.3661,56.3939,11695.0
2016-03-22 13:55:00,81.36,81.38,81.32,81.32,11089.0,56.4077,56.4216,56.38,56.38,11089.0
2016-03-22 14:00:00,81.33,81.35,81.32,81.32,14431.0,56.3869,56.4008,56.38,56.38,14431.0
2016-03-22 14:05:00,81.33,81.39,81.32,81.36,23484.0,56.3869,56.4285,56.38,56.4077,23484.0
2016-03-22 14:10:00,81.35,81.36,81.33,81.34,17933.0,56.4008,56.4077,56.3869,56.3939,17933.0
2016-03-22 14:15:00,81.34,81.35,81.25,81.3,25663.0,56.3939,56.4008,56.3315,56.3661,25663.0
2016-03-22 14:20:00,81.3,81.32,81.27,81.29,26187.0,56.3661,56.38,56.3453,56.3592,26187.0
2016-03-22 14:25:00,81.29,81.38,81.29,81.37,15566.0,56.3592,56.4216,56.3592,56.4147,15566.0
2016-03-22 14:30:00,81.38,81.41,81.37,81.41,11307.0,56.4216,56.4424,56.4147,56.4424,11307.0
2016-03-22 14:35:00,81.41,81.41,81.33,81.34,25220.0,56.4424,56.4424,56.3869,56.3939,25220.0
2016-03-22 14:40:00,81.34,81.39,81.33,81.38,42801.0,56.3939,56.4285,56.3869,56.4216,42801.0
2016-03-22 14:45:00,81.37,81.41,81.36,81.39,27658.0,56.4147,56.4424,56.4077,56.4285,27658.0
2016-03-22 14:50:00,81.39,81.41,81.32,81.37,27962.0,56.4285,56.4424,56.38,56.4147,27962.0
2016-03-22 14:55:00,81.37,81.39,81.29,81.29,17869.0,56.4147,56.4285,56.3592,56.3592,17869.0
2016-03-22 15:00:00,81.28,81.31,81.23,81.24,20564.0,56.3523,56.3731,56.3176,56.3245,20564.0
2016-03-22 15:05:00,81.24,81.24,81.18,81.21,26277.0,56.3245,56.3245,56.2829,56.3037,26277.0
2016-03-22 15:10:00,81.21,81.27,81.2,81.22,17847.0,56.3037,56.3453,56.2968,56.3107,17847.0
2016-03-22 15:15:00,81.22,81.23,81.1,81.12,30069.0,56.3107,56.3176,56.2275,56.2413,30069.0
2016-03-22 15:20:00,81.12,81.21,81.12,81.2,15566.0,56.2413,56.3037,56.2413,56.2968,15566.0
2016-03-22 15:25:00,81.21,81.24,81.19,81.24,23156.0,56.3037,56.3245,56.2899,56.3245,23156.0
2016-03-22 15:30:00,81.24,81.25,81.2,81.23,34985.0,56.3245,56.3315,56.2968,56.3176,34985.0
2016-03-22 15:35:00,81.22,81.26,81.19,81.2,25085.0,56.3107,56.3384,56.2899,56.2968,25085.0
2016-03-22 15:40:00,81.19,81.24,81.17,81.22,53503.0,56.2899,56.3245,56.276,56.3107,53503.0
2016-03-22 15:45:00,81.23,81.27,81.23,81.26,59482.0,56.3176,56.3453,56.3176,56.3384,59482.0
2016-03-22 15:50:00,81.26,81.31,81.26,81.28,47960.0,56.3384,56.3731,56.3384,56.3523,47960.0
2016-03-22 15:55:00,81.27,81.4,81.27,81.34,69881.0,56.3453,56.4355,56.3453,56.3939,69881.0
2016-03-23 09:30:00,81.36,81.38,81.2,81.28,68467.0,56.4077,56.4216,56.2968,56.3523,68467.0
2016-03-23 09:35:00,81.31,81.45,81.26,81.26,41206.0,56.3731,56.4701,56.3384,56.3384,41206.0
2016-03-23 09:40:00,81.27,81.36,81.23,81.34,59695.0,56.3453,56.4077,56.3176,56.3939,59695.0
2016-03-23 09:45:00,81.34,81.4,81.3,81.3,38501.0,56.3939,56.4355,56.3661,56.3661,38501.0
2016-03-23 09:50:00,81.3,81.3,81.07,81.15,68621.0,56.3661,56.3661,56.2067,56.2621,68621.0
2016-03-23 09:55:00,81.13,81.19,81.06,81.17,53046.0,56.2483,56.2899,56.1997,56.276,53046.0
2016-03-23 10:00:00,81.16,81.17,81.09,81.15,56410.0,56.2691,56.276,56.2205,56.2621,56410.0
2016-03-23 10:05:00,81.13,81.13,81.03,81.07,14856.0,56.2483,56.2483,56.1789,56.2067,14856.0
2016-03-23 10:10:00,81.09,81.15,81.08,81.1,16643.0,56.2205,56.2621,56.2136,56.2275,16643.0
2016-03-23 10:15:00,81.09,81.09,81.02,81.07,15565.0,56.2205,56.2205,56.172,56.2067,15565.0
2016-03-23 10:20:00,81.05,81.1,81.02,81.05,10879.0,56.1928,56.2275,56.172,56.1928,10879.0
2016-03-23 10:25:00,81.05,81.06,80.95,80.98,19032.0,56.1928,56.1997,56.1235,56.1443,19032.0
2016-03-23 10:30:00,80.96,81.05,80.89,80.92,45395.0,56.1304,56.1928,56.0819,56.1027,45395.0
2016-03-23 10:35:00,80.91,81.02,80.87,81.0,24925.0,56.0957,56.172,56.068,56.1581,24925.0
2016-03-23 10:40:00,81.0,81.04,80.97,81.03,19814.0,56.1581,56.1859,56.1373,56.1789,19814.0
2016-03-23 10:45:00,81.02,81.08,80.99,81.0,17977.0,56.172,56.2136,56.1512,56.1581,17977.0
2016-03-23 10:50:00,80.97,81.01,80.97,80.98,11640.0,56.1373,56.1651,56.1373,56.1443,11640.0
2016-03-23 10:55:00,80.99,81.06,80.98,81.04,13495.0,56.1512,56.1997,56.1443,56.1859,13495.0
2016-03-23 11:00:00,81.04,81.05,80.98,81.03,14564.0,56.1859,56.1928,56.1443,56.1789,14564.0
2016-03-23 11:05:00,81.04,81.14,81.01,81.12,17188.0,56.1859,56.2552,56.1651,56.2413,17188.0
2016-03-23 11:10:00,81.11,81.19,81.07,81.19,31879.0,56.2344,56.2899,56.2067,56.2899,31879.0
2016-03-23 11:15:00,81.19,81.21,81.1,81.12,18374.0,56.2899,56.3037,56.2275,56.2413,18374.0
2016-03-23 11:20:00,81.11,81.14,81.05,81.11,24680.0,56.2344,56.2552,56.1928,56.2344,24680.0
2016-03-23 11:25:00,81.1,81.18,81.1,81.15,8827.0,56.2275,56.2829,56.2275,56.2621,8827.0
2016-03-23 11:30:00,81.14,81.18,81.06,81.13,16195.0,56.2552,56.2829,56.1997,56.2483,16195.0
2016-03-23 11:35:00,81.13,81.17,81.09,81.14,14215.0,56.2483,56.276,56.2205,56.2552,14215.0
2016-03-23 11:40:00,81.15,81.17,81.1,81.14,8134.0,56.2621,56.276,56.2275,56.2552,8134.0
2016-03-23 11:45:00,81.15,81.2,81.11,81.19,119142.0,56.2621,56.2968,56.2344,56.2899,119142.0
2016-03-23 11:50:00,81.19,81.19,81.13,81.17,15472.0,56.2899,56.2899,56.2483,56.276,15472.0
2016-03-23 11:55:00,81.17,81.24,81.17,81.24,104496.0,56.276,56.3245,56.276,56.3245,104496.0
2016-03-23 12:00:00,81.24,81.24,81.19,81.23,17720.0,56.3245,56.3245,56.2899,56.3176,17720.0
2016-03-23 12:05:00,81.23,81.28,81.23,81.23,17663.0,56.3176,56.3523,56.3176,56.3176,17663.0
2016-03-23 12:10:00,81.23,81.29,81.23,81.28,23099.0,56.3176,56.3592,56.3176,56.3523,23099.0
2016-03-23 12:15:00,81.27,81.3,81.24,81.27,15585.0,56.3453,56.3661,56.3245,56.3453,15585.0
2016-03-23 12:20:00,81.29,81.32,81.26,81.28,16529.0,56.3592,56.38,56.3384,56.3523,16529.0
2016-03-23 12:25:00,81.27,81.3,81.25,81.29,14123.0,56.3453,56.3661,56.3315,56.3592,14123.0
2016-03-23 12:30:00,81.28,81.29,81.24,81.26,10086.0,56.3523,56.3592,56.3245,56.3384,10086.0
2016-03-23 12:35:00,81.26,81.26,81.23,81.26,10987.0,56.3384,56.3384,56.3176,56.3384,10987.0
2016-03-23 12:40:00,81.25,81.28,81.23,81.25,20769.0,56.3315,56.3523,56.3176,56.3315,20769.0
2016-03-23 12:45:00,81.24,81.27,81.2,81.24,21381.0,56.3245,56.3453,56.2968,56.3245,21381.0
2016-03-23 12:50:00,81.25,81.27,81.22,81.27,7897.0,56.3315,56.3453,56.3107,56.3453,7897.0
2016-03-23 12:55:00,81.26,81.29,81.24,81.27,11869.0,56.3384,56.3592,56.3245,56.3453,11869.0
2016-03-23 13:00:00,81.27,81.29,81.22,81.29,9061.0,56.3453,56.3592,56.3107,56.3592,9061.0
2016-03-23 13:05:00,81.29,81.29,81.26,81.29,11430.0,56.3592,56.3592,56.3384,56.3592,11430.0
2016-03-23 13:10:00,81.29,81.31,81.25,81.3,20800.0,56.3592,56.3731,56.3315,56.3661,20800.0
2016-03-23 13:15:00,81.3,81.31,81.26,81.27,13429.0,56.3661,56.3731,56.3384,56.3453,13429.0
2016-03-23 13:20:00,81.28,81.33,81.28,81.3,32900.0,56.3523,56.3869,56.3523,56.3661,32900.0
2016-03-23 13:25:00,81.3,81.31,81.29,81.3,17853.0,56.3661,56.3731,56.3592,56.3661,17853.0
2016-03-23 13:30:00,81.3,81.31,81.26,81.27,41377.0,56.3661,56.3731,56.3384,56.3453,41377.0
2016-03-23 13:35:00,81.27,81.31,81.27,81.31,15735.0,56.3453,56.3731,56.3453,56.3731,15735.0
2016-03-23 13:40:00,81.33,81.35,81.3,81.34,11615.0,56.3869,56.4008,56.3661,56.3939,11615.0
2016-03-23 13:45:00,81.34,81.34,81.28,81.28,37824.0,56.3939,56.3939,56.3523,56.3523,37824.0
2016-03-23 13:50:00,81.29,81.34,81.28,81.3,21981.0,56.3592,56.3939,56.3523,56.3661,21981.0
2016-03-23 13:55:00,81.3,81.36,81.29,81.34,39124.0,56.3661,56.4077,56.3592,56.3939,39124.0
2016-03-23 14:00:00,81.34,81.36,81.32,81.36,20983.0,56.3939,56.4077,56.38,56.4077,20983.0
2016-03-23 14:05:00,81.35,81.35,81.3,81.33,12871.0,56.4008,56.4008,56.3661,56.3869,12871.0
2016-03-23 14:10:00,81.33,81.35,81.29,81.29,27773.0,56.3869,56.4008,56.3592,56.3592,27773.0
2016-03-23 14:15:00,81.29,81.32,81.25,81.26,24517.0,56.3592,56.38,56.3315,56.3384,24517.0
2016-03-23 14:20:00,81.26,81.28,81.21,81.25,29747.0,56.3384,56.3523,56.3037,56.3315,29747.0
2016-03-23 14:25:00,81.25,81.27,81.2,81.27,25463.0,56.3315,56.3453,56.2968,56.3453,25463.0
2016-03-23 14:30:00,81.27,81.3,81.25,81.3,24065.0,56.3453,56.3661,56.3315,56.3661,24065.0
2016-03-23 14:35:00,81.3,81.32,81.21,81.21,31291.0,56.3661,56.38,56.3037,56.3037,31291.0
2016-03-23 14:40:00,81.22,81.26,81.21,81.23,21046.0,56.3107,56.3384,56.3037,56.3176,21046.0
2016-03-23 14:45:00,81.22,81.24,81.14,81.14,21326.0,56.3107,56.3245,56.2552,56.2552,21326.0
2016-03-23 14:50:00,81.15,81.16,81.1,81.12,15703.0,56.2621,56.2691,56.2275,56.2413,15703.0
2016-03-23 14:55:00,81.12,81.12,81.09,81.1,13741.0,56.2413,56.2413,56.2205,56.2275,13741.0
2016-03-23 15:00:00,81.1,81.15,81.09,81.11,27032.0,56.2275,56.2621,56.2205,56.2344,27032.0
2016-03-23 15:05:00,81.1,81.13,81.09,81.09,45541.0,56.2275,56.2483,56.2205,56.2205,45541.0
2016-03-23 15:10:00,81.09,81.1,81.03,81.03,21266.0,56.2205,56.2275,56.1789,56.1789,21266.0
2016-03-23 15:15:00,81.04,81.05,81.0,81.01,22117.0,56.1859,56.1928,56.1581,56.1651,22117.0
2016-03-23 15:20:00,81.02,81.07,80.99,81.06,22943.0,56.172,56.2067,56.1512,56.1997,22943.0
2016-03-23 15:25:00,81.05,81.12,81.01,81.1,34836.0,56.1928,56.2413,56.1651,56.2275,34836.0
2016-03-23 15:30:00,81.1,81.12,81.05,81.1,39575.0,56.2275,56.2413,56.1928,56.2275,39575.0
2016-03-23 15:35:00,81.1,81.14,81.08,81.1,45567.0,56.2275,56.2552,56.2136,56.2275,45567.0
2016-03-23 15:40:00,81.11,81.12,81.08,81.09,23943.0,56.2344,56.2413,56.2136,56.2205,23943.0
2016-03-23 15:45:00,81.08,81.1,80.98,81.08,54007.0,56.2136,56.2275,56.1443,56.2136,54007.0
2016-03-23 15:50:00,81.07,81.09,81.02,81.06,47582.0,56.2067,56.2205,56.172,56.1997,47582.0
2016-03-23 15:55:00,81.05,81.07,80.88,80.89,196690.0,56.1928,56.2067,56.0749,56.0819,196690.0
2016-03-24 09:30:00,80.78,80.84,80.34,80.41,132483.0,56.0056,56.0472,55.7006,55.7491,132483.0
2016-03-24 09:35:00,80.43,80.5,80.32,80.38,39717.0,55.763,55.8115,55.6867,55.7283,39717.0
2016-03-24 09:40:00,80.37,80.4,80.29,80.3,47188.0,55.7214,55.7422,55.6659,55.6728,47188.0
2016-03-24 09:45:00,80.29,80.43,80.28,80.41,54219.0,55.6659,55.763,55.659,55.7491,54219.0
2016-03-24 09:50:00,80.41,80.43,80.29,80.33,25899.0,55.7491,55.763,55.6659,55.6936,25899.0
2016-03-24 09:55:00,80.33,80.33,80.23,80.24,23762.0,55.6936,55.6936,55.6243,55.6312,23762.0
2016-03-24 10:00:00,80.23,80.31,80.23,80.27,37290.0,55.6243,55.6798,55.6243,55.652,37290.0
2016-03-24 10:05:00,80.27,80.4,80.27,80.34,23913.0,55.652,55.7422,55.652,55.7006,23913.0
2016-03-24 10:10:00,80.34,80.37,80.3,80.33,33233.0,55.7006,55.7214,55.6728,55.6936,33233.0
2016-03-24 10:15:00,80.34,80.37,80.31,80.36,30664.0,55.7006,55.7214,55.6798,55.7144,30664.0
2016-03-24 10:20:00,80.36,80.38,80.33,80.36,24804.0,55.7144,55.7283,55.6936,55.7144,24804.0
2016-03-24 10:25:00,80.37,80.37,80.28,80.31,43568.0,55.7214,55.7214,55.659,55.6798,43568.0
2016-03-24 10:30:00,80.3,80.4,80.3,80.39,20037.0,55.6728,55.7422,55.6728,55.7352,20037.0
2016-03-24 10:35:00,80.4,80.47,80.37,80.45,31243.0,55.7422,55.7907,55.7214,55.7768,31243.0
2016-03-24 10:40:00,80.45,80.53,80.44,80.48,20948.0,55.7768,55.8323,55.7699,55.7976,20948.0
2016-03-24 10:45:00,80.49,80.56,80.49,80.51,16989.0,55.8046,55.8531,55.8046,55.8184,16989.0
2016-03-24 10:50:00,80.51,80.52,80.44,80.45,29164.0,55.8184,55.8254,55.7699,55.7768,29164.0
2016-03-24 10:55:00,80.46,80.47,80.41,80.43,17881.0,55.7838,55.7907,55.7491,55.763,17881.0
2016-03-24 11:00:00,80.43,80.47,80.41,80.44,37991.0,55.763,55.7907,55.7491,55.7699,37991.0
2016-03-24 11:05:00,80.44,80.54,80.43,80.51,34988.0,55.7699,55.8392,55.763,55.8184,34988.0
2016-03-24 11:10:00,80.52,80.55,80.49,80.55,15387.0,55.8254,55.8462,55.8046,55.8462,15387.0
2016-03-24 11:15:00,80.55,80.59,80.5,80.58,15150.0,55.8462,55.8739,55.8115,55.867,15150.0
2016-03-24 11:20:00,80.58,80.61,80.54,80.55,12228.0,55.867,55.8878,55.8392,55.8462,12228.0
2016-03-24 11:25:00,80.54,80.57,80.5,80.52,14609.0,55.8392,55.86,55.8115,55.8254,14609.0
2016-03-24 11:30:00,80.5,80.53,80.43,80.47,24738.0,55.8115,55.8323,55.763,55.7907,24738.0
2016-03-24 11:35:00,80.46,80.46,80.4,80.45,16339.0,55.7838,55.7838,55.7422,55.7768,16339.0
2016-03-24 11:40:00,80.45,80.46,80.39,80.4,18958.0,55.7768,55.7838,55.7352,55.7422,18958.0
2016-03-24 11:45:00,80.4,80.46,80.38,80.45,18673.0,55.7422,55.7838,55.7283,55.7768,18673.0
2016-03-24 11:50:00,80.45,80.46,80.42,80.44,15488.0,55.7768,55.7838,55.756,55.7699,15488.0
2016-03-24 11:55:00,80.44,80.5,80.43,80.49,22237.0,55.7699,55.8115,55.763,55.8046,22237.0
2016-03-24 12:00:00,80.49,80.57,80.47,80.57,106093.0,55.8046,55.86,55.7907,55.86,106093.0
2016-03-24 12:05:00,80.56,80.64,80.55,80.64,29556.0,55.8531,55.9085,55.8462,55.9085,29556.0
2016-03-24 12:10:00,80.64,80.68,80.62,80.64,24679.0,55.9085,55.9363,55.8947,55.9085,24679.0
2016-03-24 12:15:00,80.64,80.67,80.5,80.5,54198.0,55.9085,55.9293,55.8115,55.8115,54198.0
2016-03-24 12:20:00,80.5,80.51,80.43,80.45,12716.0,55.8115,55.8184,55.763,55.7768,12716.0
2016-03-24 12:25:00,80.45,80.48,80.42,80.47,19046.0,55.7768,55.7976,55.756,55.7907,19046.0
2016-03-24 12:30:00,80.47,80.51,80.46,80.47,13479.0,55.7907,55.8184,55.7838,55.7907,13479.0
2016-03-24 12:35:00,80.46,80.48,80.43,80.43,17070.0,55.7838,55.7976,55.763,55.763,17070.0
2016-03-24 12:40:00,80.44,80.49,80.43,80.46,21428.0,55.7699,55.8046,55.763,55.7838,21428.0
2016-03-24 12:45:00,80.46,80.51,80.45,80.5,28001.0,55.7838,55.8184,55.7768,55.8115,28001.0
2016-03-24 12:50:00,80.49,80.5,80.44,80.44,21620.0,55.8046,55.8115,55.7699,55.7699,21620.0
2016-03-24 12:55:00,80.44,80.49,80.42,80.43,12972.0,55.7699,55.8046,55.756,55.763,12972.0
2016-03-24 13:00:00,80.42,80.48,80.42,80.47,97733.0,55.756,55.7976,55.756,55.7907,97733.0
2016-03-24 13:05:00,80.47,80.53,80.46,80.52,26002.0,55.7907,55.8323,55.7838,55.8254,26002.0
2016-03-24 13:10:00,80.52,80.57,80.51,80.53,101189.0,55.8254,55.86,55.8184,55.8323,101189.0
2016-03-24 13:15:00,80.52,80.59,80.5,80.59,49596.0,55.8254,55.8739,55.8115,55.8739,49596.0
2016-03-24 13:20:00,80.58,80.58,80.53,80.57,20338.0,55.867,55.867,55.8323,55.86,20338.0
2016-03-24 13:25:00,80.56,80.65,80.56,80.63,14109.0,55.8531,55.9155,55.8531,55.9016,14109.0
2016-03-24 13:30:00,80.64,80.65,80.57,80.59,18648.0,55.9085,55.9155,55.86,55.8739,18648.0
2016-03-24 13:35:00,80.59,80.68,80.59,80.66,17194.0,55.8739,55.9363,55.8739,55.9224,17194.0
2016-03-24 13:40:00,80.67,80.69,80.64,80.65,42475.0,55.9293,55.9432,55.9085,55.9155,42475.0
2016-03-24 13:45:00,80.64,80.7,80.64,80.7,74513.0,55.9085,55.9501,55.9085,55.9501,74513.0
2016-03-24 13:50:00,80.7,80.75,80.7,80.73,12788.0,55.9501,55.9848,55.9501,55.9709,12788.0
2016-03-24 13:55:00,80.72,80.75,80.71,80.72,19449.0,55.964,55.9848,55.9571,55.964,19449.0
2016-03-24 14:00:00,80.72,80.72,80.64,80.65,22696.0,55.964,55.964,55.9085,55.9155,22696.0
2016-03-24 14:05:00,80.64,80.68,80.64,80.67,33688.0,55.9085,55.9363,55.9085,55.9293,33688.0
2016-03-24 14:10:00,80.66,80.67,80.63,80.65,32811.0,55.9224,55.9293,55.9016,55.9155,32811.0
2016-03-24 14:15:00,80.66,80.69,80.65,80.67,13517.0,55.9224,55.9432,55.9155,55.9293,13517.0
2016-03-24 14:20:00,80.68,80.72,80.67,80.69,15828.0,55.9363,55.964,55.9293,55.9432,15828.0
2016-03-24 14:25:00,80.69,80.75,80.66,80.75,26874.0,55.9432,55.9848,55.9224,55.9848,26874.0
2016-03-24 14:30:00,80.75,80.78,80.72,80.78,31650.0,55.9848,56.0056,55.964,56.0056,31650.0
2016-03-24 14:35:00,80.78,80.84,80.76,80.81,36521.0,56.0056,56.0472,55.9917,56.0264,36521.0
2016-03-24 14:40:00,80.82,80.91,80.81,80.91,38154.0,56.0333,56.0957,56.0264,56.0957,38154.0
2016-03-24 14:45:00,80.92,80.95,80.88,80.89,19490.0,56.1027,56.1235,56.0749,56.0819,19490.0
2016-03-24 14:50:00,80.89,80.94,80.88,80.92,16766.0,56.0819,56.1165,56.0749,56.1027,16766.0
2016-03-24 14:55:00,80.92,80.93,80.83,80.85,26318.0,56.1027,56.1096,56.0403,56.0541,26318.0
2016-03-24 15:00:00,80.85,80.86,80.76,80.81,25631.0,56.0541,56.0611,55.9917,56.0264,25631.0
2016-03-24 15:05:00,80.82,80.86,80.79,80.8,57719.0,56.0333,56.0611,56.0125,56.0195,57719.0
2016-03-24 15:10:00,80.8,80.9,80.79,80.89,34516.0,56.0195,56.0888,56.0125,56.0819,34516.0
2016-03-24 15:15:00,80.9,80.94,80.87,80.9,26103.0,56.0888,56.1165,56.068,56.0888,26103.0
2016-03-24 15:20:00,80.9,80.94,80.87,80.93,24137.0,56.0888,56.1165,56.068,56.1096,24137.0
2016-03-24 15:25:00,80.93,80.95,80.89,80.94,36581.0,56.1096,56.1235,56.0819,56.1165,36581.0
2016-03-24 15:30:00,80.93,80.97,80.88,80.97,55356.0,56.1096,56.1373,56.0749,56.1373,55356.0
2016-03-24 15:35:00,80.97,81.02,80.95,80.98,31393.0,56.1373,56.172,56.1235,56.1443,31393.0
2016-03-24 15:40:00,80.97,81.0,80.95,80.98,24634.0,56.1373,56.1581,56.1235,56.1443,24634.0
2016-03-24 15:45:00,80.99,81.0,80.94,81.0,27965.0,56.1512,56.1581,56.1165,56.1581,27965.0
2016-03-24 15:50:00,81.0,81.0,80.94,80.97,29634.0,56.1581,56.1581,56.1165,56.1373,29634.0
2016-03-24 15:55:00,80.97,80.97,80.91,80.96,122535.0,56.1373,56.1373,56.0957,56.1304,122535.0
2016-03-28 09:30:00,80.93,81.25,80.91,81.16,248062.0,56.1096,56.3315,56.0957,56.2691,248062.0
2016-03-28 09:35:00,81.15,81.28,81.12,81.21,112269.0,56.2621,56.3523,56.2413,56.3037,112269.0
2016-03-28 09:40:00,81.21,81.27,81.13,81.19,76264.0,56.3037,56.3453,56.2483,56.2899,76264.0
2016-03-28 09:45:00,81.18,81.2,81.11,81.12,159705.0,56.2829,56.2968,56.2344,56.2413,159705.0
2016-03-28 09:50:00,81.12,81.17,81.11,81.16,287965.0,56.2413,56.276,56.2344,56.2691,287965.0
2016-03-28 09:55:00,81.17,81.19,81.12,81.12,155841.0,56.276,56.2899,56.2413,56.2413,155841.0
2016-03-28 10:00:00,81.12,81.15,81.04,81.04,122184.0,56.2413,56.2621,56.1859,56.1859,122184.0
2016-03-28 10:05:00,81.03,81.04,80.93,81.03,74896.0,56.1789,56.1859,56.1096,56.1789,74896.0
2016-03-28 10:10:00,81.03,81.09,81.01,81.08,60564.0,56.1789,56.2205,56.1651,56.2136,60564.0
2016-03-28 10:15:00,81.08,81.11,81.01,81.1,68869.0,56.2136,56.2344,56.1651,56.2275,68869.0
2016-03-28 10:20:00,81.09,81.12,81.05,81.08,27196.0,56.2205,56.2413,56.1928,56.2136,27196.0
2016-03-28 10:25:00,81.07,81.08,80.95,80.95,14545.0,56.2067,56.2136,56.1235,56.1235,14545.0
2016-03-28 10:30:00,80.95,81.12,80.93,81.12,20838.0,56.1235,56.2413,56.1096,56.2413,20838.0
2016-03-28 10:35:00,81.12,81.19,81.1,81.15,21591.0,56.2413,56.2899,56.2275,56.2621,21591.0
2016-03-28 10:40:00,81.15,81.19,81.13,81.15,25170.0,56.2621,56.2899,56.2483,56.2621,25170.0
2016-03-28 10:45:00,81.15,81.19,81.12,81.19,20847.0,56.2621,56.2899,56.2413,56.2899,20847.0
2016-03-28 10:50:00,81.2,81.22,81.16,81.19,23328.0,56.2968,56.3107,56.2691,56.2899,23328.0
2016-03-28 10:55:00,81.2,81.21,81.13,81.15,26148.0,56.2968,56.3037,56.2483,56.2621,26148.0
2016-03-28 11:00:00,81.15,81.2,81.15,81.2,12426.0,56.2621,56.2968,56.2621,56.2968,12426.0
2016-03-28 11:05:00,81.2,81.29,81.19,81.27,31617.0,56.2968,56.3592,56.2899,56.3453,31617.0
2016-03-28 11:10:00,81.27,81.3,81.23,81.28,31611.0,56.3453,56.3661,56.3176,56.3523,31611.0
2016-03-28 11:15:00,81.28,81.34,81.26,81.28,16895.0,56.3523,56.3939,56.3384,56.3523,16895.0
2016-03-28 11:20:00,81.27,81.37,81.25,81.35,18983.0,56.3453,56.4147,56.3315,56.4008,18983.0
2016-03-28 11:25:00,81.35,81.41,81.35,81.37,16325.0,56.4008,56.4424,56.4008,56.4147,16325.0
2016-03-28 11:30:00,81.4,81.42,81.35,81.35,24773.0,56.4355,56.4493,56.4008,56.4008,24773.0
2016-03-28 11:35:00,81.35,81.39,81.33,81.36,24652.0,56.4008,56.4285,56.3869,56.4077,24652.0
2016-03-28 11:40:00,81.36,81.39,81.34,81.35,12366.0,56.4077,56.4285,56.3939,56.4008,12366.0
2016-03-28 11:45:00,81.34,81.38,81.28,81.33,23448.0,56.3939,56.4216,56.3523,56.3869,23448.0
2016-03-28 11:50:00,81.33,81.39,81.32,81.34,41147.0,56.3869,56.4285,56.38,56.3939,41147.0
2016-03-28 11:55:00,81.34,81.41,81.33,81.41,16601.0,56.3939,56.4424,56.3869,56.4424,16601.0
2016-03-28 12:00:00,81.41,81.47,81.38,81.46,60719.0,56.4424,56.484,56.4216,56.4771,60719.0
2016-03-28 12:05:00,81.47,81.49,81.42,81.44,30391.0,56.484,56.4979,56.4493,56.4632,30391.0
2016-03-28 12:10:00,81.45,81.52,81.44,81.5,32531.0,56.4701,56.5187,56.4632,56.5048,32531.0
2016-03-28 12:15:00,81.51,81.54,81.48,81.5,55181.0,56.5117,56.5325,56.4909,56.5048,55181.0
2016-03-28 12:20:00,81.51,81.62,81.5,81.6,27842.0,56.5117,56.588,56.5048,56.5741,27842.0
2016-03-28 12:25:00,81.6,81.62,81.55,81.62,28802.0,56.5741,56.588,56.5395,56.588,28802.0
2016-03-28 12:30:00,81.62,81.66,81.58,81.6,16668.0,56.588,56.6157,56.5603,56.5741,16668.0
2016-03-28 12:35:00,81.6,81.75,81.6,81.72,19580.0,56.5741,56.6781,56.5741,56.6573,19580.0
2016-03-28 12:40:00,81.72,81.77,81.7,81.77,10403.0,56.6573,56.692,56.6435,56.692,10403.0
2016-03-28 12:45:00,81.77,81.86,81.74,81.84,27471.0,56.692,56.7544,56.6712,56.7405,27471.0
2016-03-28 12:50:00,81.85,81.86,81.78,81.8,132999.0,56.7475,56.7544,56.6989,56.7128,132999.0
2016-03-28 12:55:00,81.8,81.8,81.69,81.69,14694.0,56.7128,56.7128,56.6365,56.6365,14694.0
2016-03-28 13:00:00,81.69,81.7,81.63,81.64,16506.0,56.6365,56.6435,56.5949,56.6019,16506.0
2016-03-28 13:05:00,81.63,81.69,81.62,81.66,27012.0,56.5949,56.6365,56.588,56.6157,27012.0
2016-03-28 13:10:00,81.65,81.66,81.58,81.6,12157.0,56.6088,56.6157,56.5603,56.5741,12157.0
2016-03-28 13:15:00,81.59,81.61,81.54,81.55,20650.0,56.5672,56.5811,56.5325,56.5395,20650.0
2016-03-28 13:20:00,81.55,81.55,81.47,81.53,23309.0,56.5395,56.5395,56.484,56.5256,23309.0
2016-03-28 13:25:00,81.53,81.54,81.47,81.5,21681.0,56.5256,56.5325,56.484,56.5048,21681.0
2016-03-28 13:30:00,81.51,81.56,81.5,81.53,31864.0,56.5117,56.5464,56.5048,56.5256,31864.0
2016-03-28 13:35:00,81.54,81.59,81.53,81.58,19401.0,56.5325,56.5672,56.5256,56.5603,19401.0
2016-03-28 13:40:00,81.58,81.6,81.51,81.52,37311.0,56.5603,56.5741,56.5117,56.5187,37311.0
2016-03-28 13:45:00,81.51,81.55,81.5,81.55,36162.0,56.5117,56.5395,56.5048,56.5395,36162.0
2016-03-28 13:50:00,81.54,81.56,81.53,81.53,16586.0,56.5325,56.5464,56.5256,56.5256,16586.0
2016-03-28 13:55:00,81.53,81.56,81.5,81.52,14354.0,56.5256,56.5464,56.5048,56.5187,14354.0
2016-03-28 14:00:00,81.52,81.58,81.5,81.57,29835.0,56.5187,56.5603,56.5048,56.5533,29835.0
2016-03-28 14:05:00,81.57,81.59,81.56,81.58,21435.0,56.5533,56.5672,56.5464,56.5603,21435.0
2016-03-28 14:10:00,81.58,81.67,81.56,81.66,37390.0,56.5603,56.6227,56.5464,56.6157,37390.0
2016-03-28 14:15:00,81.66,81.66,81.58,81.59,27668.0,56.6157,56.6157,56.5603,56.5672,27668.0
2016-03-28 14:20:00,81.59,81.65,81.58,81.65,27343.0,56.5672,56.6088,56.5603,56.6088,27343.0
2016-03-28 14:25:00,81.65,81.68,81.62,81.67,79929.0,56.6088,56.6296,56.588,56.6227,79929.0
2016-03-28 14:30:00,81.67,81.68,81.62,81.63,20563.0,56.6227,56.6296,56.588,56.5949,20563.0
2016-03-28 14:35:00,81.62,81.71,81.62,81.7,32382.0,56.588,56.6504,56.588,56.6435,32382.0
2016-03-28 14:40:00,81.7,81.7,81.59,81.59,28843.0,56.6435,56.6435,56.5672,56.5672,28843.0
2016-03-28 14:45:00,81.61,81.61,81.57,81.59,29977.0,56.5811,56.5811,56.5533,56.5672,29977.0
2016-03-28 14:50:00,81.59,81.63,81.58,81.63,39853.0,56.5672,56.5949,56.5603,56.5949,39853.0
2016-03-28 14:55:00,81.62,81.64,81.59,81.64,34830.0,56.588,56.6019,56.5672,56.6019,34830.0
2016-03-28 15:00:00,81.64,81.73,81.62,81.71,43729.0,56.6019,56.6643,56.588,56.6504,43729.0
2016-03-28 15:05:00,81.7,81.8,81.68,81.79,56162.0,56.6435,56.7128,56.6296,56.7059,56162.0
2016-03-28 15:10:00,81.79,81.81,81.74,81.75,20346.0,56.7059,56.7197,56.6712,56.6781,20346.0
2016-03-28 15:15:00,81.75,81.78,81.73,81.74,27563.0,56.6781,56.6989,56.6643,56.6712,27563.0
2016-03-28 15:20:00,81.74,81.76,81.72,81.73,20907.0,56.6712,56.6851,56.6573,56.6643,20907.0
2016-03-28 15:25:00,81.73,81.74,81.64,81.69,42436.0,56.6643,56.6712,56.6019,56.6365,42436.0
2016-03-28 15:30:00,81.69,81.71,81.66,81.68,25028.0,56.6365,56.6504,56.6157,56.6296,25028.0
2016-03-28 15:35:00,81.67,81.7,81.6,81.62,65806.0,56.6227,56.6435,56.5741,56.588,65806.0
2016-03-28 15:40:00,81.63,81.67,81.61,81.66,30711.0,56.5949,56.6227,56.5811,56.6157,30711.0
2016-03-28 15:45:00,81.67,81.69,81.62,81.65,55475.0,56.6227,56.6365,56.588,56.6088,55475.0
2016-03-28 15:50:00,81.65,81.65,81.59,81.59,27259.0,56.6088,56.6088,56.5672,56.5672,27259.0
2016-03-28 15:55:00,81.6,81.7,81.57,81.68,147894.0,56.5741,56.6435,56.5533,56.6296,147894.0
2016-03-29 09:30:00,81.78,81.8,81.53,81.73,138941.0,56.6989,56.7128,56.5256,56.6643,138941.0
2016-03-29 09:35:00,81.74,82.04,81.74,81.97,79102.0,56.6712,56.8792,56.6712,56.8307,79102.0
2016-03-29 09:40:00,81.97,82.17,81.96,82.17,59545.0,56.8307,56.9693,56.8237,56.9693,59545.0
2016-03-29 09:45:00,82.17,82.28,82.14,82.26,50517.0,56.9693,57.0456,56.9485,57.0317,50517.0
2016-03-29 09:50:00,82.28,82.28,82.08,82.11,142212.0,57.0456,57.0456,56.9069,56.9277,142212.0
2016-03-29 09:55:00,82.1,82.14,82.07,82.13,57885.0,56.9208,56.9485,56.9,56.9416,57885.0
2016-03-29 10:00:00,82.13,82.22,82.13,82.14,225989.0,56.9416,57.004,56.9416,56.9485,225989.0
2016-03-29 10:05:00,82.13,82.18,82.1,82.17,36947.0,56.9416,56.9762,56.9208,56.9693,36947.0
2016-03-29 10:10:00,82.18,82.2,82.07,82.08,28225.0,56.9762,56.9901,56.9,56.9069,28225.0
2016-03-29 10:15:00,82.09,82.13,82.05,82.09,39754.0,56.9138,56.9416,56.8861,56.9138,39754.0
2016-03-29 10:20:00,82.09,82.11,82.03,82.04,58426.0,56.9138,56.9277,56.8723,56.8792,58426.0
2016-03-29 10:25:00,82.04,82.08,82.01,82.01,50206.0,56.8792,56.9069,56.8584,56.8584,50206.0
2016-03-29 10:30:00,82.01,82.06,81.98,82.0,100570.0,56.8584,56.8931,56.8376,56.8515,100570.0
2016-03-29 10:35:00,82.0,82.07,81.96,82.05,33734.0,56.8515,56.9,56.8237,56.8861,33734.0
2016-03-29 10:40:00,82.06,82.06,81.98,82.03,49111.0,56.8931,56.8931,56.8376,56.8723,49111.0
2016-03-29 10:45:00,82.03,82.04,81.94,81.98,47709.0,56.8723,56.8792,56.8099,56.8376,47709.0
2016-03-29 10:50:00,81.99,82.07,81.98,82.0,37813.0,56.8445,56.9,56.8376,56.8515,37813.0
2016-03-29 10:55:00,82.01,82.04,81.93,82.04,37923.0,56.8584,56.8792,56.8029,56.8792,37923.0
2016-03-29 11:00:00,82.05,82.1,82.04,82.09,171199.0,56.8861,56.9208,56.8792,56.9138,171199.0
2016-03-29 11:05:00,82.09,82.21,82.08,82.2,79461.0,56.9138,56.997,56.9069,56.9901,79461.0
2016-03-29 11:10:00,82.2,82.26,82.2,82.21,60782.0,56.9901,57.0317,56.9901,56.997,60782.0
2016-03-29 11:15:00,82.22,82.23,82.16,82.21,61466.0,57.004,57.0109,56.9624,56.997,61466.0
2016-03-29 11:20:00,82.21,82.26,82.17,82.17,12945.0,56.997,57.0317,56.9693,56.9693,12945.0
2016-03-29 11:25:00,82.18,82.25,82.18,82.22,15310.0,56.9762,57.0248,56.9762,57.004,15310.0
2016-03-29 11:30:00,82.2,82.28,82.18,82.28,21311.0,56.9901,57.0456,56.9762,57.0456,21311.0
2016-03-29 11:35:00,82.28,82.28,82.17,82.21,18122.0,57.0456,57.0456,56.9693,56.997,18122.0
2016-03-29 11:40:00,82.21,82.23,82.17,82.21,22645.0,56.997,57.0109,56.9693,56.997,22645.0
2016-03-29 11:45:00,82.21,82.3,82.2,82.27,60387.0,56.997,57.0594,56.9901,57.0386,60387.0
2016-03-29 11:50:00,82.28,82.3,82.23,82.28,26639.0,57.0456,57.0594,57.0109,57.0456,26639.0
2016-03-29 11:55:00,82.28,82.33,82.27,82.32,111034.0,57.0456,57.0802,57.0386,57.0733,111034.0
2016-03-29 12:00:00,82.31,82.37,82.3,82.31,143454.0,57.0664,57.108,57.0594,57.0664,143454.0
2016-03-29 12:05:00,82.3,82.36,82.28,82.32,29054.0,57.0594,57.101,57.0456,57.0733,29054.0
2016-03-29 12:10:00,82.32,82.34,82.3,82.33,10482.0,57.0733,57.0872,57.0594,57.0802,10482.0
2016-03-29 12:15:00,82.34,82.38,82.32,82.36,24510.0,57.0872,57.1149,57.0733,57.101,24510.0
2016-03-29 12:20:00,82.38,82.61,82.37,82.56,172235.0,57.1149,57.2744,57.108,57.2397,172235.0
2016-03-29 12:25:00,82.56,82.63,82.54,82.63,24888.0,57.2397,57.2882,57.2258,57.2882,24888.0
2016-03-29 12:30:00,82.64,82.69,82.61,82.64,38779.0,57.2952,57.3298,57.2744,57.2952,38779.0
2016-03-29 12:35:00,82.63,82.63,82.57,82.58,49060.0,57.2882,57.2882,57.2466,57.2536,49060.0
2016-03-29 12:40:00,82.58,82.68,82.58,82.67,19385.0,57.2536,57.3229,57.2536,57.316,19385.0
2016-03-29 12:45:00,82.68,82.75,82.65,82.72,59119.0,57.3229,57.3714,57.3021,57.3506,59119.0
2016-03-29 12:50:00,82.73,82.8,82.72,82.73,31969.0,57.3576,57.4061,57.3506,57.3576,31969.0
2016-03-29 12:55:00,82.73,82.74,82.6,82.6,53764.0,57.3576,57.3645,57.2674,57.2674,53764.0
2016-03-29 13:00:00,82.59,82.62,82.56,82.56,23696.0,57.2605,57.2813,57.2397,57.2397,23696.0
2016-03-29 13:05:00,82.58,82.59,82.54,82.57,25833.0,57.2536,57.2605,57.2258,57.2466,25833.0
2016-03-29 13:10:00,82.57,82.58,82.48,82.52,26435.0,57.2466,57.2536,57.1842,57.212,26435.0
2016-03-29 13:15:00,82.52,82.59,82.51,82.58,51237.0,57.212,57.2605,57.205,57.2536,51237.0
2016-03-29 13:20:00,82.57,82.66,82.55,82.6,37908.0,57.2466,57.309,57.2328,57.2674,37908.0
2016-03-29 13:25:00,82.59,82.66,82.59,82.62,27526.0,57.2605,57.309,57.2605,57.2813,27526.0
2016-03-29 13:30:00,82.61,82.65,82.57,82.63,20865.0,57.2744,57.3021,57.2466,57.2882,20865.0
2016-03-29 13:35:00,82.62,82.62,82.58,82.61,16228.0,57.2813,57.2813,57.2536,57.2744,16228.0
2016-03-29 13:40:00,82.62,82.68,82.61,82.64,21363.0,57.2813,57.3229,57.2744,57.2952,21363.0
2016-03-29 13:45:00,82.64,82.7,82.64,82.69,23896.0,57.2952,57.3368,57.2952,57.3298,23896.0
2016-03-29 13:50:00,82.7,82.77,82.69,82.75,30549.0,57.3368,57.3853,57.3298,57.3714,30549.0
2016-03-29 13:55:00,82.74,82.78,82.71,82.75,27466.0,57.3645,57.3922,57.3437,57.3714,27466.0
2016-03-29 14:00:00,82.75,82.89,82.74,82.89,35283.0,57.3714,57.4685,57.3645,57.4685,35283.0
2016-03-29 14:05:00,82.89,82.93,82.86,82.92,21569.0,57.4685,57.4962,57.4477,57.4893,21569.0
2016-03-29 14:10:00,82.91,82.98,82.89,82.97,23241.0,57.4824,57.5309,57.4685,57.524,23241.0
2016-03-29 14:15:00,82.98,83.04,82.97,83.0,35510.0,57.5309,57.5725,57.524,57.5448,35510.0
2016-03-29 14:20:00,83.0,83.04,82.97,83.02,37431.0,57.5448,57.5725,57.524,57.5586,37431.0
2016-03-29 14:25:00,83.02,83.13,83.01,83.12,71825.0,57.5586,57.6349,57.5517,57.628,71825.0
2016-03-29 14:30:00,83.13,83.18,83.11,83.17,71999.0,57.6349,57.6696,57.621,57.6626,71999.0
2016-03-29 14:35:00,83.17,83.21,83.15,83.2,47576.0,57.6626,57.6904,57.6488,57.6834,47576.0
2016-03-29 14:40:00,83.19,83.26,83.17,83.26,59416.0,57.6765,57.725,57.6626,57.725,59416.0
2016-03-29 14:45:00,83.26,83.34,83.26,83.34,70838.0,57.725,57.7805,57.725,57.7805,70838.0
2016-03-29 14:50:00,83.34,83.34,83.25,83.3,39879.0,57.7805,57.7805,57.7181,57.7528,39879.0
2016-03-29 14:55:00,83.29,83.29,83.24,83.28,86520.0,57.7458,57.7458,57.7112,57.7389,86520.0
2016-03-29 15:00:00,83.28,83.35,83.24,83.34,61897.0,57.7389,57.7874,57.7112,57.7805,61897.0
2016-03-29 15:05:00,83.33,83.39,83.31,83.39,97470.0,57.7736,57.8152,57.7597,57.8152,97470.0
2016-03-29 15:10:00,83.39,83.44,83.37,83.43,66517.0,57.8152,57.8498,57.8013,57.8429,66517.0
2016-03-29 15:15:00,83.43,83.46,83.38,83.46,81839.0,57.8429,57.8637,57.8082,57.8637,81839.0
2016-03-29 15:20:00,83.45,83.49,83.43,83.47,89579.0,57.8568,57.8845,57.8429,57.8706,89579.0
2016-03-29 15:25:00,83.46,83.49,83.42,83.43,95555.0,57.8637,57.8845,57.836,57.8429,95555.0
2016-03-29 15:30:00,83.43,83.43,83.32,83.34,58541.0,57.8429,57.8429,57.7666,57.7805,58541.0
2016-03-29 15:35:00,83.35,83.37,83.3,83.37,67971.0,57.7874,57.8013,57.7528,57.8013,67971.0
2016-03-29 15:40:00,83.37,83.37,83.24,83.25,65743.0,57.8013,57.8013,57.7112,57.7181,65743.0
2016-03-29 15:45:00,83.26,83.35,83.26,83.3,74758.0,57.725,57.7874,57.725,57.7528,74758.0
2016-03-29 15:50:00,83.31,83.37,83.3,83.36,68437.0,57.7597,57.8013,57.7528,57.7944,68437.0
2016-03-29 15:55:00,83.36,83.48,83.36,83.47,195808.0,57.7944,57.8776,57.7944,57.8706,195808.0
2016-03-30 09:30:00,83.66,83.84,83.53,83.55,136854.0,58.0023,58.1271,57.9122,57.9261,136854.0
2016-03-30 09:35:00,83.55,83.67,83.44,83.63,59337.0,57.9261,58.0093,57.8498,57.9815,59337.0
2016-03-30 09:40:00,83.64,83.65,83.54,83.6,44101.0,57.9885,57.9954,57.9191,57.9607,44101.0
2016-03-30 09:45:00,83.6,83.61,83.44,83.6,75412.0,57.9607,57.9677,57.8498,57.9607,75412.0
2016-03-30 09:50:00,83.6,83.72,83.58,83.59,30088.0,57.9607,58.0439,57.9469,57.9538,30088.0
2016-03-30 09:55:00,83.59,83.67,83.59,83.66,21403.0,57.9538,58.0093,57.9538,58.0023,21403.0
2016-03-30 10:00:00,83.66,83.66,83.54,83.57,54698.0,58.0023,58.0023,57.9191,57.9399,54698.0
2016-03-30 10:05:00,83.57,83.59,83.48,83.53,21409.0,57.9399,57.9538,57.8776,57.9122,21409.0
2016-03-30 10:10:00,83.52,83.62,83.51,83.54,22164.0,57.9053,57.9746,57.8984,57.9191,22164.0
2016-03-30 10:15:00,83.54,83.58,83.48,83.5,28034.0,57.9191,57.9469,57.8776,57.8914,28034.0
2016-03-30 10:20:00,83.5,83.51,83.38,83.39,32765.0,57.8914,57.8984,57.8082,57.8152,32765.0
2016-03-30 10:25:00,83.39,83.51,83.38,83.47,77690.0,57.8152,57.8984,57.8082,57.8706,77690.0
2016-03-30 10:30:00,83.46,83.52,83.46,83.5,51684.0,57.8637,57.9053,57.8637,57.8914,51684.0
2016-03-30 10:35:00,83.5,83.51,83.46,83.46,28762.0,57.8914,57.8984,57.8637,57.8637,28762.0
2016-03-30 10:40:00,83.46,83.55,83.46,83.53,23963.0,57.8637,57.9261,57.8637,57.9122,23963.0
2016-03-30 10:45:00,83.53,83.53,83.4,83.46,40357.0,57.9122,57.9122,57.8221,57.8637,40357.0
2016-03-30 10:50:00,83.45,83.49,83.36,83.43,28773.0,57.8568,57.8845,57.7944,57.8429,28773.0
2016-03-30 10:55:00,83.42,83.43,83.35,83.37,21166.0,57.836,57.8429,57.7874,57.8013,21166.0
2016-03-30 11:00:00,83.37,83.56,83.35,83.56,31458.0,57.8013,57.933,57.7874,57.933,31458.0
2016-03-30 11:05:00,83.55,83.56,83.4,83.41,24963.0,57.9261,57.933,57.8221,57.829,24963.0
2016-03-30 11:10:00,83.4,83.49,83.4,83.46,63858.0,57.8221,57.8845,57.8221,57.8637,63858.0
2016-03-30 11:15:00,83.47,83.48,83.36,83.38,21690.0,57.8706,57.8776,57.7944,57.8082,21690.0
2016-03-30 11:20:00,83.38,83.44,83.35,83.36,37703.0,57.8082,57.8498,57.7874,57.7944,37703.0
2016-03-30 11:25:00,83.37,83.47,83.3,83.3,27626.0,57.8013,57.8706,57.7528,57.7528,27626.0
2016-03-30 11:30:00,83.3,83.42,83.29,83.39,22474.0,57.7528,57.836,57.7458,57.8152,22474.0
2016-03-30 11:35:00,83.4,83.43,83.33,83.36,31448.0,57.8221,57.8429,57.7736,57.7944,31448.0
2016-03-30 11:40:00,83.36,83.47,83.34,83.46,40382.0,57.7944,57.8706,57.7805,57.8637,40382.0
2016-03-30 11:45:00,83.45,83.49,83.41,83.41,19048.0,57.8568,57.8845,57.829,57.829,19048.0
2016-03-30 11:50:00,83.41,83.46,83.4,83.45,14654.0,57.829,57.8637,57.8221,57.8568,14654.0
2016-03-30 11:55:00,83.44,83.48,83.39,83.4,13277.0,57.8498,57.8776,57.8152,57.8221,13277.0
2016-03-30 12:00:00,83.41,83.45,83.41,83.43,38497.0,57.829,57.8568,57.829,57.8429,38497.0
2016-03-30 12:05:00,83.44,83.5,83.41,83.44,28005.0,57.8498,57.8914,57.829,57.8498,28005.0
2016-03-30 12:10:00,83.45,83.45,83.41,83.41,8995.0,57.8568,57.8568,57.829,57.829,8995.0
2016-03-30 12:15:00,83.41,83.46,83.4,83.46,21695.0,57.829,57.8637,57.8221,57.8637,21695.0
2016-03-30 12:20:00,83.45,83.49,83.41,83.41,9349.0,57.8568,57.8845,57.829,57.829,9349.0
2016-03-30 12:25:00,83.41,83.47,83.39,83.46,216833.0,57.829,57.8706,57.8152,57.8637,216833.0
2016-03-30 12:30:00,83.46,83.5,83.42,83.49,39671.0,57.8637,57.8914,57.836,57.8845,39671.0
2016-03-30 12:35:00,83.47,83.5,83.42,83.45,21320.0,57.8706,57.8914,57.836,57.8568,21320.0
2016-03-30 12:40:00,83.45,83.45,83.39,83.39,10356.0,57.8568,57.8568,57.8152,57.8152,10356.0
2016-03-30 12:45:00,83.4,83.4,83.37,83.38,11888.0,57.8221,57.8221,57.8013,57.8082,11888.0
2016-03-30 12:50:00,83.39,83.45,83.39,83.4,16306.0,57.8152,57.8568,57.8152,57.8221,16306.0
2016-03-30 12:55:00,83.41,83.47,83.4,83.47,13899.0,57.829,57.8706,57.8221,57.8706,13899.0
2016-03-30 13:00:00,83.46,83.49,83.45,83.45,13031.0,57.8637,57.8845,57.8568,57.8568,13031.0
2016-03-30 13:05:00,83.43,83.45,83.39,83.42,7547.0,57.8429,57.8568,57.8152,57.836,7547.0
2016-03-30 13:10:00,83.41,83.44,83.4,83.42,9530.0,57.829,57.8498,57.8221,57.836,9530.0
2016-03-30 13:15:00,83.41,83.42,83.38,83.38,11754.0,57.829,57.836,57.8082,57.8082,11754.0
2016-03-30 13:20:00,83.38,83.42,83.38,83.41,15249.0,57.8082,57.836,57.8082,57.829,15249.0
2016-03-30 13:25:00,83.4,83.46,83.4,83.4,16298.0,57.8221,57.8637,57.8221,57.8221,16298.0
2016-03-30 13:30:00,83.4,83.45,83.38,83.45,13509.0,57.8221,57.8568,57.8082,57.8568,13509.0
2016-03-30 13:35:00,83.45,83.45,83.41,83.44,16313.0,57.8568,57.8568,57.829,57.8498,16313.0
2016-03-30 13:40:00,83.44,83.46,83.42,83.44,14910.0,57.8498,57.8637,57.836,57.8498,14910.0
2016-03-30 13:45:00,83.44,83.46,83.41,83.46,41709.0,57.8498,57.8637,57.829,57.8637,41709.0
2016-03-30 13:50:00,83.46,83.51,83.45,83.49,24520.0,57.8637,57.8984,57.8568,57.8845,24520.0
2016-03-30 13:55:00,83.49,83.54,83.48,83.48,20428.0,57.8845,57.9191,57.8776,57.8776,20428.0
2016-03-30 14:00:00,83.48,83.55,83.47,83.55,20309.0,57.8776,57.9261,57.8706,57.9261,20309.0
2016-03-30 14:05:00,83.55,83.6,83.53,83.59,46288.0,57.9261,57.9607,57.9122,57.9538,46288.0
2016-03-30 14:10:00,83.58,83.61,83.56,83.56,19124.0,57.9469,57.9677,57.933,57.933,19124.0
2016-03-30 14:15:00,83.57,83.63,83.57,83.63,23693.0,57.9399,57.9815,57.9399,57.9815,23693.0
2016-03-30 14:20:00,83.62,83.62,83.56,83.59,36966.0,57.9746,57.9746,57.933,57.9538,36966.0
2016-03-30 14:25:00,83.59,83.63,83.57,83.63,31417.0,57.9538,57.9815,57.9399,57.9815,31417.0
2016-03-30 14:30:00,83.63,83.65,83.57,83.63,19570.0,57.9815,57.9954,57.9399,57.9815,19570.0
2016-03-30 14:35:00,83.63,83.65,83.6,83.64,15966.0,57.9815,57.9954,57.9607,57.9885,15966.0
2016-03-30 14:40:00,83.64,83.65,83.57,83.59,22826.0,57.9885,57.9954,57.9399,57.9538,22826.0
2016-03-30 14:45:00,83.59,83.63,83.58,83.62,16790.0,57.9538,57.9815,57.9469,57.9746,16790.0
2016-03-30 14:50:00,83.62,83.64,83.56,83.64,20984.0,57.9746,57.9885,57.933,57.9885,20984.0
2016-03-30 14:55:00,83.63,83.64,83.59,83.62,21023.0,57.9815,57.9885,57.9538,57.9746,21023.0
2016-03-30 15:00:00,83.62,83.68,83.62,83.66,38208.0,57.9746,58.0162,57.9746,58.0023,38208.0
2016-03-30 15:05:00,83.65,83.71,83.65,83.69,58541.0,57.9954,58.037,57.9954,58.0231,58541.0
2016-03-30 15:10:00,83.69,83.69,83.63,83.69,23883.0,58.0231,58.0231,57.9815,58.0231,23883.0
2016-03-30 15:15:00,83.69,83.71,83.64,83.65,32463.0,58.0231,58.037,57.9885,57.9954,32463.0
2016-03-30 15:20:00,83.65,83.71,83.63,83.66,27997.0,57.9954,58.037,57.9815,58.0023,27997.0
2016-03-30 15:25:00,83.66,83.69,83.62,83.65,30583.0,58.0023,58.0231,57.9746,57.9954,30583.0
2016-03-30 15:30:00,83.65,83.66,83.54,83.58,72151.0,57.9954,58.0023,57.9191,57.9469,72151.0
2016-03-30 15:35:00,83.57,83.58,83.47,83.5,38134.0,57.9399,57.9469,57.8706,57.8914,38134.0
2016-03-30 15:40:00,83.49,83.5,83.41,83.45,294508.0,57.8845,57.8914,57.829,57.8568,294508.0
2016-03-30 15:45:00,83.45,83.46,83.39,83.4,95336.0,57.8568,57.8637,57.8152,57.8221,95336.0
2016-03-30 15:50:00,83.39,83.44,83.36,83.38,73630.0,57.8152,57.8498,57.7944,57.8082,73630.0
2016-03-30 15:55:00,83.37,83.38,83.22,83.28,211252.0,57.8013,57.8082,57.6973,57.7389,211252.0
2016-03-31 09:30:00,83.28,83.46,83.25,83.44,75075.0,57.7389,57.8637,57.7181,57.8498,75075.0
2016-03-31 09:35:00,83.45,83.5,83.25,83.29,100171.0,57.8568,57.8914,57.7181,57.7458,100171.0
2016-03-31 09:40:00,83.3,83.3,83.11,83.21,32643.0,57.7528,57.7528,57.621,57.6904,32643.0
2016-03-31 09:45:00,83.22,83.35,83.16,83.35,22237.0,57.6973,57.7874,57.6557,57.7874,22237.0
2016-03-31 09:50:00,83.36,83.37,83.29,83.32,13427.0,57.7944,57.8013,57.7458,57.7666,13427.0
2016-03-31 09:55:00,83.33,83.41,83.29,83.39,32288.0,57.7736,57.829,57.7458,57.8152,32288.0
2016-03-31 10:00:00,83.4,83.47,83.37,83.41,55186.0,57.8221,57.8706,57.8013,57.829,55186.0
2016-03-31 10:05:00,83.41,83.43,83.33,83.34,127097.0,57.829,57.8429,57.7736,57.7805,127097.0
2016-03-31 10:10:00,83.34,83.36,83.29,83.29,29228.0,57.7805,57.7944,57.7458,57.7458,29228.0
2016-03-31 10:15:00,83.28,83.3,83.22,83.29,49561.0,57.7389,57.7528,57.6973,57.7458,49561.0
2016-03-31 10:20:00,83.29,83.37,83.27,83.35,97011.0,57.7458,57.8013,57.732,57.7874,97011.0
2016-03-31 10:25:00,83.35,83.4,83.33,83.35,11919.0,57.7874,57.8221,57.7736,57.7874,11919.0
2016-03-31 10:30:00,83.35,83.39,83.31,83.36,12979.0,57.7874,57.8152,57.7597,57.7944,12979.0
2016-03-31 10:35:00,83.36,83.39,83.33,83.36,17936.0,57.7944,57.8152,57.7736,57.7944,17936.0
2016-03-31 10:40:00,83.35,83.39,83.33,83.39,36975.0,57.7874,57.8152,57.7736,57.8152,36975.0
2016-03-31 10:45:00,83.37,83.41,83.36,83.37,12566.0,57.8013,57.829,57.7944,57.8013,12566.0
2016-03-31 10:50:00,83.37,83.39,83.29,83.33,25858.0,57.8013,57.8152,57.7458,57.7736,25858.0
2016-03-31 10:55:00,83.32,83.37,83.31,83.36,31706.0,57.7666,57.8013,57.7597,57.7944,31706.0
2016-03-31 11:00:00,83.36,83.4,83.35,83.39,21845.0,57.7944,57.8221,57.7874,57.8152,21845.0
2016-03-31 11:05:00,83.4,83.57,83.39,83.52,766050.0,57.8221,57.9399,57.8152,57.9053,766050.0
2016-03-31 11:10:00,83.53,83.54,83.48,83.52,30325.0,57.9122,57.9191,57.8776,57.9053,30325.0
2016-03-31 11:15:00,83.52,83.54,83.49,83.49,40888.0,57.9053,57.9191,57.8845,57.8845,40888.0
2016-03-31 11:20:00,83.49,83.5,83.43,83.49,17959.0,57.8845,57.8914,57.8429,57.8845,17959.0
2016-03-31 11:25:00,83.49,83.52,83.46,83.52,18547.0,57.8845,57.9053,57.8637,57.9053,18547.0
2016-03-31 11:30:00,83.52,83.53,83.47,83.52,11948.0,57.9053,57.9122,57.8706,57.9053,11948.0
2016-03-31 11:35:00,83.52,83.54,83.49,83.53,11039.0,57.9053,57.9191,57.8845,57.9122,11039.0
2016-03-31 11:40:00,83.54,83.63,83.54,83.63,27577.0,57.9191,57.9815,57.9191,57.9815,27577.0
2016-03-31 11:45:00,83.63,83.64,83.58,83.61,29406.0,57.9815,57.9885,57.9469,57.9677,29406.0
2016-03-31 11:50:00,83.62,83.65,83.61,83.64,101932.0,57.9746,57.9954,57.9677,57.9885,101932.0
2016-03-31 11:55:00,83.65,83.69,83.64,83.66,80312.0,57.9954,58.0231,57.9885,58.0023,80312.0
2016-03-31 12:00:00,83.65,83.74,83.65,83.7,41433.0,57.9954,58.0578,57.9954,58.0301,41433.0
2016-03-31 12:05:00,83.71,83.77,83.69,83.75,28802.0,58.037,58.0786,58.0231,58.0647,28802.0
2016-03-31 12:10:00,83.74,83.74,83.7,83.71,21507.0,58.0578,58.0578,58.0301,58.037,21507.0
2016-03-31 12:15:00,83.72,83.72,83.67,83.68,16796.0,58.0439,58.0439,58.0093,58.0162,16796.0
2016-03-31 12:20:00,83.68,83.69,83.6,83.69,24095.0,58.0162,58.0231,57.9607,58.0231,24095.0
2016-03-31 12:25:00,83.7,83.71,83.68,83.7,15565.0,58.0301,58.037,58.0162,58.0301,15565.0
2016-03-31 12:30:00,83.7,83.71,83.68,83.69,7866.0,58.0301,58.037,58.0162,58.0231,7866.0
2016-03-31 12:35:00,83.69,83.7,83.66,83.68,6265.0,58.0231,58.0301,58.0023,58.0162,6265.0
2016-03-31 12:40:00,83.68,83.69,83.63,83.69,18443.0,58.0162,58.0231,57.9815,58.0231,18443.0
2016-03-31 12:45:00,83.69,83.71,83.67,83.7,12471.0,58.0231,58.037,58.0093,58.0301,12471.0
2016-03-31 12:50:00,83.71,83.74,83.68,83.73,25459.0,58.037,58.0578,58.0162,58.0509,25459.0
2016-03-31 12:55:00,83.73,83.75,83.72,83.74,20687.0,58.0509,58.0647,58.0439,58.0578,20687.0
2016-03-31 13:00:00,83.74,83.75,83.71,83.71,26110.0,58.0578,58.0647,58.037,58.037,26110.0
2016-03-31 13:05:00,83.71,83.73,83.69,83.69,20127.0,58.037,58.0509,58.0231,58.0231,20127.0
2016-03-31 13:10:00,83.69,83.71,83.65,83.65,14179.0,58.0231,58.037,57.9954,57.9954,14179.0
2016-03-31 13:15:00,83.66,83.67,83.6,83.6,12980.0,58.0023,58.0093,57.9607,57.9607,12980.0
2016-03-31 13:20:00,83.6,83.61,83.54,83.55,11372.0,57.9607,57.9677,57.9191,57.9261,11372.0
2016-03-31 13:25:00,83.54,83.58,83.53,83.57,12912.0,57.9191,57.9469,57.9122,57.9399,12912.0
2016-03-31 13:30:00,83.57,83.58,83.56,83.57,13011.0,57.9399,57.9469,57.933,57.9399,13011.0
2016-03-31 13:35:00,83.56,83.61,83.55,83.57,17481.0,57.933,57.9677,57.9261,57.9399,17481.0
2016-03-31 13:40:00,83.58,83.59,83.5,83.55,17589.0,57.9469,57.9538,57.8914,57.9261,17589.0
2016-03-31 13:45:00,83.54,83.56,83.5,83.54,27832.0,57.9191,57.933,57.8914,57.9191,27832.0
2016-03-31 13:50:00,83.54,83.55,83.44,83.45,16195.0,57.9191,57.9261,57.8498,57.8568,16195.0
2016-03-31 13:55:00,83.45,83.45,83.4,83.42,21848.0,57.8568,57.8568,57.8221,57.836,21848.0
2016-03-31 14:00:00,83.42,83.44,83.41,83.42,21491.0,57.836,57.8498,57.829,57.836,21491.0
2016-03-31 14:05:00,83.41,83.45,83.39,83.45,70659.0,57.829,57.8568,57.8152,57.8568,70659.0
2016-03-31 14:10:00,83.45,83.64,83.44,83.61,233558.0,57.8568,57.9885,57.8498,57.9677,233558.0
2016-03-31 14:15:00,83.62,83.63,83.58,83.59,83566.0,57.9746,57.9815,57.9469,57.9538,83566.0
2016-03-31 14:20:00,83.59,83.61,83.56,83.6,98517.0,57.9538,57.9677,57.933,57.9607,98517.0
2016-03-31 14:25:00,83.59,83.59,83.55,83.56,71385.0,57.9538,57.9538,57.9261,57.933,71385.0
2016-03-31 14:30:00,83.57,83.65,83.56,83.65,149106.0,57.9399,57.9954,57.933,57.9954,149106.0
2016-03-31 14:35:00,83.64,83.66,83.62,83.64,144660.0,57.9885,58.0023,57.9746,57.9885,144660.0
2016-03-31 14:40:00,83.63,83.63,83.55,83.56,94793.0,57.9815,57.9815,57.9261,57.933,94793.0
2016-03-31 14:45:00,83.56,83.65,83.55,83.64,107672.0,57.933,57.9954,57.9261,57.9885,107672.0
2016-03-31 14:50:00,83.63,83.8,83.6,83.79,100334.0,57.9815,58.0994,57.9607,58.0925,100334.0
2016-03-31 14:55:00,83.79,83.81,83.74,83.79,87137.0,58.0925,58.1063,58.0578,58.0925,87137.0
2016-03-31 15:00:00,83.79,83.84,83.76,83.84,68024.0,58.0925,58.1271,58.0717,58.1271,68024.0
2016-03-31 15:05:00,83.84,83.88,83.8,83.87,86350.0,58.1271,58.1549,58.0994,58.1479,86350.0
2016-03-31 15:10:00,83.86,83.87,83.8,83.83,105293.0,58.141,58.1479,58.0994,58.1202,105293.0
2016-03-31 15:15:00,83.83,83.86,83.79,83.84,102764.0,58.1202,58.141,58.0925,58.1271,102764.0
2016-03-31 15:20:00,83.84,83.86,83.83,83.85,117855.0,58.1271,58.141,58.1202,58.1341,117855.0
2016-03-31 15:25:00,83.84,83.91,83.84,83.89,199283.0,58.1271,58.1757,58.1271,58.1618,199283.0
2016-03-31 15:30:00,83.89,83.9,83.85,83.89,155478.0,58.1618,58.1687,58.1341,58.1618,155478.0
2016-03-31 15:35:00,83.88,83.9,83.81,83.82,273195.0,58.1549,58.1687,58.1063,58.1133,273195.0
2016-03-31 15:40:00,83.83,83.83,83.74,83.78,201477.0,58.1202,58.1202,58.0578,58.0855,201477.0
2016-03-31 15:45:00,83.78,83.87,83.78,83.86,264735.0,58.0855,58.1479,58.0855,58.141,264735.0
2016-03-31 15:50:00,83.86,83.89,83.84,83.88,459187.0,58.141,58.1618,58.1271,58.1549,459187.0
2016-03-31 15:55:00,83.89,83.89,83.77,83.79,637451.0,58.1618,58.1618,58.0786,58.0925,637451.0
2016-04-01 09:30:00,83.63,83.65,83.28,83.29,404436.0,57.9815,57.9954,57.7389,57.7458,404436.0
2016-04-01 09:35:00,83.3,83.37,83.18,83.19,96526.0,57.7528,57.8013,57.6696,57.6765,96526.0
2016-04-01 09:40:00,83.19,83.32,83.17,83.29,126586.0,57.6765,57.7666,57.6626,57.7458,126586.0
2016-04-01 09:45:00,83.3,83.39,83.27,83.33,99170.0,57.7528,57.8152,57.732,57.7736,99170.0
2016-04-01 09:50:00,83.33,83.36,83.26,83.29,49922.0,57.7736,57.7944,57.725,57.7458,49922.0
2016-04-01 09:55:00,83.31,83.35,83.22,83.35,157120.0,57.7597,57.7874,57.6973,57.7874,157120.0
2016-04-01 10:00:00,83.36,83.43,83.34,83.41,116377.0,57.7944,57.8429,57.7805,57.829,116377.0
2016-04-01 10:05:00,83.4,83.53,83.38,83.48,76441.0,57.8221,57.9122,57.8082,57.8776,76441.0
2016-04-01 10:10:00,83.47,83.51,83.42,83.46,58037.0,57.8706,57.8984,57.836,57.8637,58037.0
2016-04-01 10:15:00,83.46,83.55,83.43,83.44,55915.0,57.8637,57.9261,57.8429,57.8498,55915.0
2016-04-01 10:20:00,83.44,83.49,83.41,83.48,44308.0,57.8498,57.8845,57.829,57.8776,44308.0
2016-04-01 10:25:00,83.48,83.48,83.36,83.38,51364.0,57.8776,57.8776,57.7944,57.8082,51364.0
2016-04-01 10:30:00,83.38,83.46,83.35,83.36,48206.0,57.8082,57.8637,57.7874,57.7944,48206.0
2016-04-01 10:35:00,83.36,83.53,83.35,83.5,44148.0,57.7944,57.9122,57.7874,57.8914,44148.0
2016-04-01 10:40:00,83.51,83.6,83.51,83.59,42213.0,57.8984,57.9607,57.8984,57.9538,42213.0
2016-04-01 10:45:00,83.6,83.63,83.53,83.53,34929.0,57.9607,57.9815,57.9122,57.9122,34929.0
2016-04-01 10:50:00,83.53,83.53,83.42,83.43,82990.0,57.9122,57.9122,57.836,57.8429,82990.0
2016-04-01 10:55:00,83.42,83.44,83.36,83.41,62768.0,57.836,57.8498,57.7944,57.829,62768.0
2016-04-01 11:00:00,83.42,83.43,83.34,83.38,36433.0,57.836,57.8429,57.7805,57.8082,36433.0
2016-04-01 11:05:00,83.38,83.39,83.31,83.33,19018.0,57.8082,57.8152,57.7597,57.7736,19018.0
2016-04-01 11:10:00,83.34,83.35,83.2,83.2,26017.0,57.7805,57.7874,57.6834,57.6834,26017.0
2016-04-01 11:15:00,83.21,83.26,83.18,83.19,43655.0,57.6904,57.725,57.6696,57.6765,43655.0
2016-04-01 11:20:00,83.18,83.28,83.18,83.2,87653.0,57.6696,57.7389,57.6696,57.6834,87653.0
2016-04-01 11:25:00,83.2,83.29,83.2,83.27,57891.0,57.6834,57.7458,57.6834,57.732,57891.0
2016-04-01 11:30:00,83.26,83.32,83.24,83.32,39237.0,57.725,57.7666,57.7112,57.7666,39237.0
2016-04-01 11:35:00,83.32,83.37,83.31,83.32,33392.0,57.7666,57.8013,57.7597,57.7666,33392.0
2016-04-01 11:40:00,83.32,83.37,83.22,83.26,55264.0,57.7666,57.8013,57.6973,57.725,55264.0
2016-04-01 11:45:00,83.26,83.27,83.2,83.2,31722.0,57.725,57.732,57.6834,57.6834,31722.0
2016-04-01 11:50:00,83.2,83.26,83.17,83.2,30322.0,57.6834,57.725,57.6626,57.6834,30322.0
2016-04-01 11:55:00,83.22,83.25,83.19,83.23,14639.0,57.6973,57.7181,57.6765,57.7042,14639.0
2016-04-01 12:00:00,83.23,83.27,83.21,83.22,24552.0,57.7042,57.732,57.6904,57.6973,24552.0
2016-04-01 12:05:00,83.21,83.3,83.2,83.27,29171.0,57.6904,57.7528,57.6834,57.732,29171.0
2016-04-01 12:10:00,83.28,83.29,83.22,83.24,15731.0,57.7389,57.7458,57.6973,57.7112,15731.0
2016-04-01 12:15:00,83.25,83.32,83.24,83.32,52082.0,57.7181,57.7666,57.7112,57.7666,52082.0
2016-04-01 12:20:00,83.32,83.32,83.24,83.27,57342.0,57.7666,57.7666,57.7112,57.732,57342.0
2016-04-01 12:25:00,83.27,83.32,83.26,83.29,29927.0,57.732,57.7666,57.725,57.7458,29927.0
2016-04-01 12:30:00,83.29,83.31,83.28,83.31,21842.0,57.7458,57.7597,57.7389,57.7597,21842.0
2016-04-01 12:35:00,83.32,83.34,83.29,83.29,46882.0,57.7666,57.7805,57.7458,57.7458,46882.0
2016-04-01 12:40:00,83.29,83.35,83.29,83.34,27949.0,57.7458,57.7874,57.7458,57.7805,27949.0
2016-04-01 12:45:00,83.34,83.36,83.32,83.34,21983.0,57.7805,57.7944,57.7666,57.7805,21983.0
2016-04-01 12:50:00,83.34,83.4,83.33,83.4,13663.0,57.7805,57.8221,57.7736,57.8221,13663.0
2016-04-01 12:55:00,83.39,83.48,83.38,83.41,25683.0,57.8152,57.8776,57.8082,57.829,25683.0
2016-04-01 13:00:00,83.41,83.43,83.36,83.37,21915.0,57.829,57.8429,57.7944,57.8013,21915.0
2016-04-01 13:05:00,83.36,83.39,83.34,83.39,39966.0,57.7944,57.8152,57.7805,57.8152,39966.0
2016-04-01 13:10:00,83.38,83.4,83.36,83.39,14726.0,57.8082,57.8221,57.7944,57.8152,14726.0
2016-04-01 13:15:00,83.39,83.46,83.39,83.44,47987.0,57.8152,57.8637,57.8152,57.8498,47987.0
2016-04-01 13:20:00,83.45,83.52,83.43,83.52,22418.0,57.8568,57.9053,57.8429,57.9053,22418.0
2016-04-01 13:25:00,83.52,83.57,83.5,83.56,38492.0,57.9053,57.9399,57.8914,57.933,38492.0
2016-04-01 13:30:00,83.57,83.6,83.54,83.59,32383.0,57.9399,57.9607,57.9191,57.9538,32383.0
2016-04-01 13:35:00,83.6,83.6,83.53,83.57,19064.0,57.9607,57.9607,57.9122,57.9399,19064.0
2016-04-01 13:40:00,83.57,83.62,83.56,83.59,28956.0,57.9399,57.9746,57.933,57.9538,28956.0
2016-04-01 13:45:00,83.6,83.7,83.58,83.69,23040.0,57.9607,58.0301,57.9469,58.0231,23040.0
2016-04-01 13:50:00,83.69,83.75,83.67,83.68,37155.0,58.0231,58.0647,58.0093,58.0162,37155.0
2016-04-01 13:55:00,83.67,83.7,83.65,83.69,43081.0,58.0093,58.0301,57.9954,58.0231,43081.0
2016-04-01 14:00:00,83.69,83.72,83.67,83.71,30468.0,58.0231,58.0439,58.0093,58.037,30468.0
2016-04-01 14:05:00,83.7,83.71,83.64,83.67,101892.0,58.0301,58.037,57.9885,58.0093,101892.0
2016-04-01 14:10:00,83.67,83.74,83.63,83.72,148985.0,58.0093,58.0578,57.9815,58.0439,148985.0
2016-04-01 14:15:00,83.73,83.76,83.72,83.75,40884.0,58.0509,58.0717,58.0439,58.0647,40884.0
2016-04-01 14:20:00,83.74,83.78,83.72,83.73,27044.0,58.0578,58.0855,58.0439,58.0509,27044.0
2016-04-01 14:25:00,83.72,83.72,83.61,83.66,64028.0,58.0439,58.0439,57.9677,58.0023,64028.0
2016-04-01 14:30:00,83.66,83.76,83.65,83.76,55043.0,58.0023,58.0717,57.9954,58.0717,55043.0
2016-04-01 14:35:00,83.76,83.76,83.71,83.74,100559.0,58.0717,58.0717,58.037,58.0578,100559.0
2016-04-01 14:40:00,83.74,83.74,83.7,83.71,35487.0,58.0578,58.0578,58.0301,58.037,35487.0
2016-04-01 14:45:00,83.71,83.77,83.71,83.77,46125.0,58.037,58.0786,58.037,58.0786,46125.0
2016-04-01 14:50:00,83.76,83.77,83.62,83.64,69935.0,58.0717,58.0786,57.9746,57.9885,69935.0
2016-04-01 14:55:00,83.64,83.68,83.61,83.66,60703.0,57.9885,58.0162,57.9677,58.0023,60703.0
2016-04-01 15:00:00,83.66,83.68,83.63,83.67,53721.0,58.0023,58.0162,57.9815,58.0093,53721.0
2016-04-01 15:05:00,83.67,83.7,83.64,83.69,34079.0,58.0093,58.0301,57.9885,58.0231,34079.0
2016-04-01 15:10:00,83.7,83.71,83.65,83.66,96060.0,58.0301,58.037,57.9954,58.0023,96060.0
2016-04-01 15:15:00,83.66,83.68,83.62,83.65,42731.0,58.0023,58.0162,57.9746,57.9954,42731.0
2016-04-01 15:20:00,83.64,83.66,83.62,83.64,49972.0,57.9885,58.0023,57.9746,57.9885,49972.0
2016-04-01 15:25:00,83.63,83.72,83.62,83.72,67529.0,57.9815,58.0439,57.9746,58.0439,67529.0
2016-04-01 15:30:00,83.72,83.74,83.67,83.74,57768.0,58.0439,58.0578,58.0093,58.0578,57768.0
2016-04-01 15:35:00,83.73,83.78,83.71,83.76,50574.0,58.0509,58.0855,58.037,58.0717,50574.0
2016-04-01 15:40:00,83.76,83.79,83.74,83.78,60153.0,58.0717,58.0925,58.0578,58.0855,60153.0
2016-04-01 15:45:00,83.78,83.83,83.76,83.8,209011.0,58.0855,58.1202,58.0717,58.0994,209011.0
2016-04-01 15:50:00,83.81,83.82,83.77,83.78,149029.0,58.1063,58.1133,58.0786,58.0855,149029.0
2016-04-01 15:55:00,83.77,83.77,83.66,83.68,302949.0,58.0786,58.0786,58.0023,58.0162,302949.0
2016-04-04 09:30:00,83.77,83.86,83.68,83.71,171667.0,58.0786,58.141,58.0162,58.037,171667.0
2016-04-04 09:35:00,83.71,83.93,83.69,83.92,85827.0,58.037,58.1895,58.0231,58.1826,85827.0
2016-04-04 09:40:00,83.94,83.94,83.77,83.79,61327.0,58.1965,58.1965,58.0786,58.0925,61327.0
2016-04-04 09:45:00,83.77,83.84,83.73,83.83,65654.0,58.0786,58.1271,58.0509,58.1202,65654.0
2016-04-04 09:50:00,83.82,83.84,83.74,83.75,58288.0,58.1133,58.1271,58.0578,58.0647,58288.0
2016-04-04 09:55:00,83.74,83.88,83.67,83.85,51438.0,58.0578,58.1549,58.0093,58.1341,51438.0
2016-04-04 10:00:00,83.87,83.91,83.8,83.81,67316.0,58.1479,58.1757,58.0994,58.1063,67316.0
2016-04-04 10:05:00,83.81,83.83,83.72,83.79,63669.0,58.1063,58.1202,58.0439,58.0925,63669.0
2016-04-04 10:10:00,83.79,83.8,83.6,83.62,57361.0,58.0925,58.0994,57.9607,57.9746,57361.0
2016-04-04 10:15:00,83.62,83.68,83.59,83.63,42644.0,57.9746,58.0162,57.9538,57.9815,42644.0
2016-04-04 10:20:00,83.63,83.71,83.62,83.65,56772.0,57.9815,58.037,57.9746,57.9954,56772.0
2016-04-04 10:25:00,83.66,83.74,83.65,83.67,43082.0,58.0023,58.0578,57.9954,58.0093,43082.0
2016-04-04 10:30:00,83.66,83.67,83.58,83.63,60792.0,58.0023,58.0093,57.9469,57.9815,60792.0
2016-04-04 10:35:00,83.62,83.64,83.54,83.64,48556.0,57.9746,57.9885,57.9191,57.9885,48556.0
2016-04-04 10:40:00,83.63,83.68,83.54,83.55,29999.0,57.9815,58.0162,57.9191,57.9261,29999.0
2016-04-04 10:45:00,83.55,83.61,83.54,83.54,42828.0,57.9261,57.9677,57.9191,57.9191,42828.0
2016-04-04 10:50:00,83.54,83.56,83.46,83.46,25500.0,57.9191,57.933,57.8637,57.8637,25500.0
2016-04-04 10:55:00,83.46,83.49,83.42,83.48,148209.0,57.8637,57.8845,57.836,57.8776,148209.0
2016-04-04 11:00:00,83.48,83.6,83.48,83.6,194926.0,57.8776,57.9607,57.8776,57.9607,194926.0
2016-04-04 11:05:00,83.6,83.62,83.52,83.54,193699.0,57.9607,57.9746,57.9053,57.9191,193699.0
2016-04-04 11:10:00,83.54,83.54,83.49,83.53,67703.0,57.9191,57.9191,57.8845,57.9122,67703.0
2016-04-04 11:15:00,83.53,83.56,83.51,83.53,85854.0,57.9122,57.933,57.8984,57.9122,85854.0
2016-04-04 11:20:00,83.53,83.63,83.53,83.63,87091.0,57.9122,57.9815,57.9122,57.9815,87091.0
2016-04-04 11:25:00,83.64,83.67,83.56,83.59,70853.0,57.9885,58.0093,57.933,57.9538,70853.0
2016-04-04 11:30:00,83.59,83.59,83.52,83.53,47079.0,57.9538,57.9538,57.9053,57.9122,47079.0
2016-04-04 11:35:00,83.54,83.55,83.43,83.44,106626.0,57.9191,57.9261,57.8429,57.8498,106626.0
2016-04-04 11:40:00,83.43,83.43,83.34,83.4,74219.0,57.8429,57.8429,57.7805,57.8221,74219.0
2016-04-04 11:45:00,83.39,83.45,83.39,83.43,96223.0,57.8152,57.8568,57.8152,57.8429,96223.0
2016-04-04 11:50:00,83.44,83.48,83.37,83.38,21543.0,57.8498,57.8776,57.8013,57.8082,21543.0
2016-04-04 11:55:00,83.38,83.42,83.34,83.42,81616.0,57.8082,57.836,57.7805,57.836,81616.0
2016-04-04 12:00:00,83.42,83.54,83.42,83.54,45138.0,57.836,57.9191,57.836,57.9191,45138.0
2016-04-04 12:05:00,83.54,83.61,83.52,83.59,32398.0,57.9191,57.9677,57.9053,57.9538,32398.0
2016-04-04 12:10:00,83.59,83.61,83.54,83.54,18809.0,57.9538,57.9677,57.9191,57.9191,18809.0
2016-04-04 12:15:00,83.55,83.55,83.44,83.49,44432.0,57.9261,57.9261,57.8498,57.8845,44432.0
2016-04-04 12:20:00,83.49,83.49,83.43,83.44,12730.0,57.8845,57.8845,57.8429,57.8498,12730.0
2016-04-04 12:25:00,83.45,83.45,83.4,83.44,30029.0,57.8568,57.8568,57.8221,57.8498,30029.0
2016-04-04 12:30:00,83.43,83.43,83.4,83.4,9996.0,57.8429,57.8429,57.8221,57.8221,9996.0
2016-04-04 12:35:00,83.41,83.48,83.41,83.47,14244.0,57.829,57.8776,57.829,57.8706,14244.0
2016-04-04 12:40:00,83.46,83.51,83.45,83.5,19550.0,57.8637,57.8984,57.8568,57.8914,19550.0
2016-04-04 12:45:00,83.49,83.49,83.43,83.45,11765.0,57.8845,57.8845,57.8429,57.8568,11765.0
2016-04-04 12:50:00,83.45,83.49,83.44,83.45,30006.0,57.8568,57.8845,57.8498,57.8568,30006.0
2016-04-04 12:55:00,83.46,83.46,83.43,83.45,22718.0,57.8637,57.8637,57.8429,57.8568,22718.0
2016-04-04 13:00:00,83.45,83.5,83.43,83.44,15004.0,57.8568,57.8914,57.8429,57.8498,15004.0
2016-04-04 13:05:00,83.45,83.46,83.42,83.44,24750.0,57.8568,57.8637,57.836,57.8498,24750.0
2016-04-04 13:10:00,83.45,83.45,83.39,83.42,19954.0,57.8568,57.8568,57.8152,57.836,19954.0
2016-04-04 13:15:00,83.41,83.46,83.36,83.45,39244.0,57.829,57.8637,57.7944,57.8568,39244.0
2016-04-04 13:20:00,83.45,83.48,83.43,83.44,18447.0,57.8568,57.8776,57.8429,57.8498,18447.0
2016-04-04 13:25:00,83.44,83.47,83.41,83.47,28883.0,57.8498,57.8706,57.829,57.8706,28883.0
2016-04-04 13:30:00,83.47,83.47,83.43,83.47,19531.0,57.8706,57.8706,57.8429,57.8706,19531.0
2016-04-04 13:35:00,83.47,83.48,83.38,83.45,36501.0,57.8706,57.8776,57.8082,57.8568,36501.0
2016-04-04 13:40:00,83.45,83.45,83.37,83.43,46574.0,57.8568,57.8568,57.8013,57.8429,46574.0
2016-04-04 13:45:00,83.43,83.45,83.4,83.45,19523.0,57.8429,57.8568,57.8221,57.8568,19523.0
2016-04-04 13:50:00,83.44,83.51,83.43,83.49,21582.0,57.8498,57.8984,57.8429,57.8845,21582.0
2016-04-04 13:55:00,83.49,83.49,83.42,83.43,19142.0,57.8845,57.8845,57.836,57.8429,19142.0
2016-04-04 14:00:00,83.42,83.44,83.39,83.42,24092.0,57.836,57.8498,57.8152,57.836,24092.0
2016-04-04 14:05:00,83.42,83.42,83.3,83.31,35662.0,57.836,57.836,57.7528,57.7597,35662.0
2016-04-04 14:10:00,83.3,83.37,83.29,83.33,31272.0,57.7528,57.8013,57.7458,57.7736,31272.0
2016-04-04 14:15:00,83.34,83.38,83.28,83.37,137042.0,57.7805,57.8082,57.7389,57.8013,137042.0
2016-04-04 14:20:00,83.37,83.38,83.3,83.35,76946.0,57.8013,57.8082,57.7528,57.7874,76946.0
2016-04-04 14:25:00,83.34,83.39,83.33,83.37,23843.0,57.7805,57.8152,57.7736,57.8013,23843.0
2016-04-04 14:30:00,83.37,83.4,83.34,83.35,52491.0,57.8013,57.8221,57.7805,57.7874,52491.0
2016-04-04 14:35:00,83.35,83.41,83.34,83.38,39899.0,57.7874,57.829,57.7805,57.8082,39899.0
2016-04-04 14:40:00,83.38,83.43,83.38,83.43,27615.0,57.8082,57.8429,57.8082,57.8429,27615.0
2016-04-04 14:45:00,83.43,83.45,83.41,83.42,44201.0,57.8429,57.8568,57.829,57.836,44201.0
2016-04-04 14:50:00,83.43,83.43,83.36,83.4,107100.0,57.8429,57.8429,57.7944,57.8221,107100.0
2016-04-04 14:55:00,83.4,83.4,83.34,83.37,31674.0,57.8221,57.8221,57.7805,57.8013,31674.0
2016-04-04 15:00:00,83.37,83.43,83.36,83.42,37369.0,57.8013,57.8429,57.7944,57.836,37369.0
2016-04-04 15:05:00,83.43,83.46,83.41,83.44,34319.0,57.8429,57.8637,57.829,57.8498,34319.0
2016-04-04 15:10:00,83.43,83.5,83.43,83.47,58001.0,57.8429,57.8914,57.8429,57.8706,58001.0
2016-04-04 15:15:00,83.48,83.49,83.42,83.44,53065.0,57.8776,57.8845,57.836,57.8498,53065.0
2016-04-04 15:20:00,83.44,83.45,83.38,83.4,42992.0,57.8498,57.8568,57.8082,57.8221,42992.0
2016-04-04 15:25:00,83.4,83.45,83.37,83.38,29791.0,57.8221,57.8568,57.8013,57.8082,29791.0
2016-04-04 15:30:00,83.37,83.47,83.37,83.47,316582.0,57.8013,57.8706,57.8013,57.8706,316582.0
2016-04-04 15:35:00,83.47,83.52,83.46,83.48,104727.0,57.8706,57.9053,57.8637,57.8776,104727.0
2016-04-04 15:40:00,83.48,83.55,83.47,83.52,163446.0,57.8776,57.9261,57.8706,57.9053,163446.0
2016-04-04 15:45:00,83.53,83.54,83.49,83.51,65056.0,57.9122,57.9191,57.8845,57.8984,65056.0
2016-04-04 15:50:00,83.51,83.55,83.49,83.5,63919.0,57.8984,57.9261,57.8845,57.8914,63919.0
2016-04-04 15:55:00,83.5,83.58,83.49,83.55,232472.0,57.8914,57.9469,57.8845,57.9261,232472.0
2016-04-05 09:30:00,83.2,83.28,83.05,83.2,107147.0,57.6834,57.7389,57.5794,57.6834,107147.0
2016-04-05 09:35:00,83.18,83.42,83.15,83.34,96205.0,57.6696,57.836,57.6488,57.7805,96205.0
2016-04-05 09:40:00,83.35,83.36,83.17,83.21,102655.0,57.7874,57.7944,57.6626,57.6904,102655.0
2016-04-05 09:45:00,83.24,83.28,83.05,83.07,47815.0,57.7112,57.7389,57.5794,57.5933,47815.0
2016-04-05 09:50:00,83.06,83.06,82.88,83.01,82567.0,57.5864,57.5864,57.4616,57.5517,82567.0
2016-04-05 09:55:00,83.0,83.12,83.0,83.12,80871.0,57.5448,57.628,57.5448,57.628,80871.0
2016-04-05 10:00:00,83.13,83.24,83.1,83.16,29599.0,57.6349,57.7112,57.6141,57.6557,29599.0
2016-04-05 10:05:00,83.16,83.24,83.08,83.14,40434.0,57.6557,57.7112,57.6002,57.6418,40434.0
2016-04-05 10:10:00,83.15,83.16,83.09,83.13,30146.0,57.6488,57.6557,57.6072,57.6349,30146.0
2016-04-05 10:15:00,83.14,83.22,83.12,83.19,62401.0,57.6418,57.6973,57.628,57.6765,62401.0
2016-04-05 10:20:00,83.18,83.26,83.17,83.22,50855.0,57.6696,57.725,57.6626,57.6973,50855.0
2016-04-05 10:25:00,83.22,83.29,83.18,83.23,24118.0,57.6973,57.7458,57.6696,57.7042,24118.0
2016-04-05 10:30:00,83.23,83.28,83.22,83.27,25089.0,57.7042,57.7389,57.6973,57.732,25089.0
2016-04-05 10:35:00,83.25,83.3,83.2,83.21,25995.0,57.7181,57.7528,57.6834,57.6904,25995.0
2016-04-05 10:40:00,83.2,83.21,83.15,83.18,24108.0,57.6834,57.6904,57.6488,57.6696,24108.0
2016-04-05 10:45:00,83.16,83.19,83.11,83.17,43378.0,57.6557,57.6765,57.621,57.6626,43378.0
2016-04-05 10:50:00,83.16,83.19,83.12,83.19,18724.0,57.6557,57.6765,57.628,57.6765,18724.0
2016-04-05 10:55:00,83.19,83.21,83.13,83.19,17853.0,57.6765,57.6904,57.6349,57.6765,17853.0
2016-04-05 11:00:00,83.19,83.21,83.14,83.15,15827.0,57.6765,57.6904,57.6418,57.6488,15827.0
2016-04-05 11:05:00,83.16,83.23,83.14,83.19,16231.0,57.6557,57.7042,57.6418,57.6765,16231.0
2016-04-05 11:10:00,83.19,83.24,83.16,83.17,50328.0,57.6765,57.7112,57.6557,57.6626,50328.0
2016-04-05 11:15:00,83.16,83.19,83.13,83.15,27711.0,57.6557,57.6765,57.6349,57.6488,27711.0
2016-04-05 11:20:00,83.15,83.21,83.11,83.11,28467.0,57.6488,57.6904,57.621,57.621,28467.0
2016-04-05 11:25:00,83.12,83.16,83.1,83.13,19338.0,57.628,57.6557,57.6141,57.6349,19338.0
2016-04-05 11:30:00,83.13,83.16,83.07,83.11,22975.0,57.6349,57.6557,57.5933,57.621,22975.0
2016-04-05 11:35:00,83.11,83.11,83.02,83.08,17403.0,57.621,57.621,57.5586,57.6002,17403.0
2016-04-05 11:40:00,83.08,83.09,83.02,83.04,31572.0,57.6002,57.6072,57.5586,57.5725,31572.0
2016-04-05 11:45:00,83.04,83.05,82.96,82.96,20944.0,57.5725,57.5794,57.517,57.517,20944.0
2016-04-05 11:50:00,82.97,82.98,82.9,82.95,46046.0,57.524,57.5309,57.4754,57.5101,46046.0
2016-04-05 11:55:00,82.95,82.95,82.89,82.89,16439.0,57.5101,57.5101,57.4685,57.4685,16439.0
2016-04-05 12:00:00,82.89,82.99,82.89,82.98,45436.0,57.4685,57.5378,57.4685,57.5309,45436.0
2016-04-05 12:05:00,82.98,83.05,82.97,83.03,18810.0,57.5309,57.5794,57.524,57.5656,18810.0
2016-04-05 12:10:00,83.04,83.1,83.04,83.06,18480.0,57.5725,57.6141,57.5725,57.5864,18480.0
2016-04-05 12:15:00,83.05,83.05,82.89,82.9,11533.0,57.5794,57.5794,57.4685,57.4754,11533.0
2016-04-05 12:20:00,82.9,82.96,82.89,82.96,27738.0,57.4754,57.517,57.4685,57.517,27738.0
2016-04-05 12:25:00,82.94,83.02,82.92,83.01,19070.0,57.5032,57.5586,57.4893,57.5517,19070.0
2016-04-05 12:30:00,83.0,83.02,82.95,82.95,21219.0,57.5448,57.5586,57.5101,57.5101,21219.0
2016-04-05 12:35:00,82.95,83.01,82.95,83.0,23615.0,57.5101,57.5517,57.5101,57.5448,23615.0
2016-04-05 12:40:00,83.02,83.02,82.96,82.98,10109.0,57.5586,57.5586,57.517,57.5309,10109.0
2016-04-05 12:45:00,82.98,83.02,82.93,82.93,21133.0,57.5309,57.5586,57.4962,57.4962,21133.0
2016-04-05 12:50:00,82.94,82.94,82.87,82.88,22959.0,57.5032,57.5032,57.4546,57.4616,22959.0
2016-04-05 12:55:00,82.85,82.9,82.81,82.86,25400.0,57.4408,57.4754,57.413,57.4477,25400.0
2016-04-05 13:00:00,82.86,82.95,82.85,82.94,28479.0,57.4477,57.5101,57.4408,57.5032,28479.0
2016-04-05 13:05:00,82.95,82.96,82.9,82.9,15805.0,57.5101,57.517,57.4754,57.4754,15805.0
2016-04-05 13:10:00,82.9,82.95,82.89,82.95,17752.0,57.4754,57.5101,57.4685,57.5101,17752.0
2016-04-05 13:15:00,82.96,82.98,82.94,82.95,49957.0,57.517,57.5309,57.5032,57.5101,49957.0
2016-04-05 13:20:00,82.96,82.99,82.92,82.98,33369.0,57.517,57.5378,57.4893,57.5309,33369.0
2016-04-05 13:25:00,82.99,83.06,82.97,83.06,35291.0,57.5378,57.5864,57.524,57.5864,35291.0
2016-04-05 13:30:00,83.06,83.08,83.04,83.04,18780.0,57.5864,57.6002,57.5725,57.5725,18780.0
2016-04-05 13:35:00,83.05,83.06,82.99,83.0,13324.0,57.5794,57.5864,57.5378,57.5448,13324.0
2016-04-05 13:40:00,83.0,83.06,82.98,83.03,15300.0,57.5448,57.5864,57.5309,57.5656,15300.0
2016-04-05 13:45:00,83.04,83.06,82.99,83.01,12275.0,57.5725,57.5864,57.5378,57.5517,12275.0
2016-04-05 13:50:00,83.02,83.09,82.99,83.03,45410.0,57.5586,57.6072,57.5378,57.5656,45410.0
2016-04-05 13:55:00,83.03,83.06,83.0,83.01,16037.0,57.5656,57.5864,57.5448,57.5517,16037.0
2016-04-05 14:00:00,83.01,83.02,82.98,83.01,31801.0,57.5517,57.5586,57.5309,57.5517,31801.0
2016-04-05 14:05:00,83.01,83.02,82.94,82.96,34755.0,57.5517,57.5586,57.5032,57.517,34755.0
2016-04-05 14:10:00,82.96,82.97,82.93,82.96,32173.0,57.517,57.524,57.4962,57.517,32173.0
2016-04-05 14:15:00,82.95,82.98,82.94,82.97,21580.0,57.5101,57.5309,57.5032,57.524,21580.0
2016-04-05 14:20:00,82.98,83.0,82.96,82.97,40448.0,57.5309,57.5448,57.517,57.524,40448.0
2016-04-05 14:25:00,82.97,83.03,82.95,83.02,23847.0,57.524,57.5656,57.5101,57.5586,23847.0
2016-04-05 14:30:00,83.02,83.08,83.02,83.07,23009.0,57.5586,57.6002,57.5586,57.5933,23009.0
2016-04-05 14:35:00,83.07,83.09,83.05,83.08,14916.0,57.5933,57.6072,57.5794,57.6002,14916.0
2016-04-05 14:40:00,83.08,83.13,83.07,83.13,21706.0,57.6002,57.6349,57.5933,57.6349,21706.0
2016-04-05 14:45:00,83.13,83.14,83.1,83.1,40401.0,57.6349,57.6418,57.6141,57.6141,40401.0
2016-04-05 14:50:00,83.1,83.16,83.1,83.16,39879.0,57.6141,57.6557,57.6141,57.6557,39879.0
2016-04-05 14:55:00,83.16,83.19,83.13,83.16,22767.0,57.6557,57.6765,57.6349,57.6557,22767.0
2016-04-05 15:00:00,83.16,83.19,83.13,83.16,23962.0,57.6557,57.6765,57.6349,57.6557,23962.0
2016-04-05 15:05:00,83.17,83.17,83.05,83.05,40270.0,57.6626,57.6626,57.5794,57.5794,40270.0
2016-04-05 15:10:00,83.05,83.06,83.01,83.06,42066.0,57.5794,57.5864,57.5517,57.5864,42066.0
2016-04-05 15:15:00,83.07,83.08,83.04,83.07,18872.0,57.5933,57.6002,57.5725,57.5933,18872.0
2016-04-05 15:20:00,83.07,83.08,83.01,83.03,44909.0,57.5933,57.6002,57.5517,57.5656,44909.0
2016-04-05 15:25:00,83.03,83.05,83.01,83.03,27468.0,57.5656,57.5794,57.5517,57.5656,27468.0
2016-04-05 15:30:00,83.04,83.07,82.99,83.05,41782.0,57.5725,57.5933,57.5378,57.5794,41782.0
2016-04-05 15:35:00,83.05,83.05,83.0,83.02,48179.0,57.5794,57.5794,57.5448,57.5586,48179.0
2016-04-05 15:40:00,83.02,83.05,83.0,83.04,52287.0,57.5586,57.5794,57.5448,57.5725,52287.0
2016-04-05 15:45:00,83.04,83.1,83.04,83.07,56292.0,57.5725,57.6141,57.5725,57.5933,56292.0
2016-04-05 15:50:00,83.07,83.09,83.0,83.01,56767.0,57.5933,57.6072,57.5448,57.5517,56767.0
2016-04-05 15:55:00,83.01,83.05,82.95,83.04,309734.0,57.5517,57.5794,57.5101,57.5725,309734.0
2016-04-06 09:30:00,83.05,83.06,82.87,82.97,152652.0,57.5794,57.5864,57.4546,57.524,152652.0
2016-04-06 09:35:00,82.97,83.02,82.76,82.78,59581.0,57.524,57.5586,57.3784,57.3922,59581.0
2016-04-06 09:40:00,82.77,82.85,82.74,82.79,27089.0,57.3853,57.4408,57.3645,57.3992,27089.0
2016-04-06 09:45:00,82.78,82.8,82.68,82.74,34456.0,57.3922,57.4061,57.3229,57.3645,34456.0
2016-04-06 09:50:00,82.74,82.77,82.59,82.66,83547.0,57.3645,57.3853,57.2605,57.309,83547.0
2016-04-06 09:55:00,82.65,82.69,82.61,82.69,37146.0,57.3021,57.3298,57.2744,57.3298,37146.0
2016-04-06 10:00:00,82.69,82.84,82.68,82.76,58418.0,57.3298,57.4338,57.3229,57.3784,58418.0
2016-04-06 10:05:00,82.75,82.84,82.75,82.84,52035.0,57.3714,57.4338,57.3714,57.4338,52035.0
2016-04-06 10:10:00,82.83,82.89,82.76,82.81,19882.0,57.4269,57.4685,57.3784,57.413,19882.0
2016-04-06 10:15:00,82.81,82.84,82.69,82.69,24845.0,57.413,57.4338,57.3298,57.3298,24845.0
2016-04-06 10:20:00,82.68,82.79,82.66,82.74,19056.0,57.3229,57.3992,57.309,57.3645,19056.0
2016-04-06 10:25:00,82.74,82.75,82.71,82.72,22549.0,57.3645,57.3714,57.3437,57.3506,22549.0
2016-04-06 10:30:00,82.74,82.79,82.62,82.71,32985.0,57.3645,57.3992,57.2813,57.3437,32985.0
2016-04-06 10:35:00,82.71,82.74,82.67,82.69,18510.0,57.3437,57.3645,57.316,57.3298,18510.0
2016-04-06 10:40:00,82.69,82.8,82.69,82.78,28925.0,57.3298,57.4061,57.3298,57.3922,28925.0
2016-04-06 10:45:00,82.77,82.87,82.76,82.87,12603.0,57.3853,57.4546,57.3784,57.4546,12603.0
2016-04-06 10:50:00,82.86,82.88,82.81,82.83,18567.0,57.4477,57.4616,57.413,57.4269,18567.0
2016-04-06 10:55:00,82.84,82.99,82.82,82.99,58797.0,57.4338,57.5378,57.42,57.5378,58797.0
2016-04-06 11:00:00,83.0,83.02,82.97,82.97,64123.0,57.5448,57.5586,57.524,57.524,64123.0
2016-04-06 11:05:00,82.98,83.0,82.92,82.95,32641.0,57.5309,57.5448,57.4893,57.5101,32641.0
2016-04-06 11:10:00,82.95,83.04,82.94,83.02,43113.0,57.5101,57.5725,57.5032,57.5586,43113.0
2016-04-06 11:15:00,83.03,83.05,82.99,83.02,28158.0,57.5656,57.5794,57.5378,57.5586,28158.0
2016-04-06 11:20:00,83.02,83.05,83.0,83.03,60504.0,57.5586,57.5794,57.5448,57.5656,60504.0
2016-04-06 11:25:00,83.03,83.11,83.02,83.11,39156.0,57.5656,57.621,57.5586,57.621,39156.0
2016-04-06 11:30:00,83.12,83.15,83.05,83.06,35826.0,57.628,57.6488,57.5794,57.5864,35826.0
2016-04-06 11:35:00,83.06,83.1,83.02,83.03,27474.0,57.5864,57.6141,57.5586,57.5656,27474.0
2016-04-06 11:40:00,83.03,83.07,83.01,83.02,25605.0,57.5656,57.5933,57.5517,57.5586,25605.0
2016-04-06 11:45:00,83.02,83.04,82.95,82.98,15569.0,57.5586,57.5725,57.5101,57.5309,15569.0
2016-04-06 11:50:00,82.97,82.99,82.92,82.95,21645.0,57.524,57.5378,57.4893,57.5101,21645.0
2016-04-06 11:55:00,82.95,83.0,82.94,82.97,42643.0,57.5101,57.5448,57.5032,57.524,42643.0
2016-04-06 12:00:00,82.98,83.03,82.96,83.02,21566.0,57.5309,57.5656,57.517,57.5586,21566.0
2016-04-06 12:05:00,83.02,83.03,82.95,82.98,12223.0,57.5586,57.5656,57.5101,57.5309,12223.0
2016-04-06 12:10:00,82.98,83.0,82.95,82.97,39484.0,57.5309,57.5448,57.5101,57.524,39484.0
2016-04-06 12:15:00,82.97,83.01,82.94,83.0,22890.0,57.524,57.5517,57.5032,57.5448,22890.0
2016-04-06 12:20:00,83.02,83.03,82.96,82.96,12694.0,57.5586,57.5656,57.517,57.517,12694.0
2016-04-06 12:25:00,82.95,82.97,82.89,82.89,18886.0,57.5101,57.524,57.4685,57.4685,18886.0
2016-04-06 12:30:00,82.9,82.93,82.89,82.89,15600.0,57.4754,57.4962,57.4685,57.4685,15600.0
2016-04-06 12:35:00,82.9,82.92,82.89,82.92,10231.0,57.4754,57.4893,57.4685,57.4893,10231.0
2016-04-06 12:40:00,82.93,82.96,82.92,82.95,10195.0,57.4962,57.517,57.4893,57.5101,10195.0
2016-04-06 12:45:00,82.96,82.97,82.89,82.89,23779.0,57.517,57.524,57.4685,57.4685,23779.0
2016-04-06 12:50:00,82.89,82.92,82.88,82.9,13644.0,57.4685,57.4893,57.4616,57.4754,13644.0
2016-04-06 12:55:00,82.91,82.97,82.91,82.93,18815.0,57.4824,57.524,57.4824,57.4962,18815.0
2016-04-06 13:00:00,82.94,82.94,82.91,82.92,14743.0,57.5032,57.5032,57.4824,57.4893,14743.0
2016-04-06 13:05:00,82.92,82.99,82.91,82.98,15690.0,57.4893,57.5378,57.4824,57.5309,15690.0
2016-04-06 13:10:00,83.0,83.03,82.99,83.03,14164.0,57.5448,57.5656,57.5378,57.5656,14164.0
2016-04-06 13:15:00,83.03,83.07,83.02,83.06,26288.0,57.5656,57.5933,57.5586,57.5864,26288.0
2016-04-06 13:20:00,83.05,83.09,83.05,83.05,21824.0,57.5794,57.6072,57.5794,57.5794,21824.0
2016-04-06 13:25:00,83.05,83.1,83.05,83.08,12471.0,57.5794,57.6141,57.5794,57.6002,12471.0
2016-04-06 13:30:00,83.09,83.1,83.01,83.02,12601.0,57.6072,57.6141,57.5517,57.5586,12601.0
2016-04-06 13:35:00,83.02,83.03,82.99,83.01,16981.0,57.5586,57.5656,57.5378,57.5517,16981.0
2016-04-06 13:40:00,83.02,83.08,83.01,83.06,14141.0,57.5586,57.6002,57.5517,57.5864,14141.0
2016-04-06 13:45:00,83.05,83.07,83.05,83.07,18413.0,57.5794,57.5933,57.5794,57.5933,18413.0
2016-04-06 13:50:00,83.07,83.12,83.06,83.1,33749.0,57.5933,57.628,57.5864,57.6141,33749.0
2016-04-06 13:55:00,83.1,83.13,83.08,83.09,31137.0,57.6141,57.6349,57.6002,57.6072,31137.0
2016-04-06 14:00:00,83.1,83.11,82.99,83.05,55500.0,57.6141,57.621,57.5378,57.5794,55500.0
2016-04-06 14:05:00,83.04,83.05,82.94,82.95,16031.0,57.5725,57.5794,57.5032,57.5101,16031.0
2016-04-06 14:10:00,82.95,82.98,82.89,82.96,30843.0,57.5101,57.5309,57.4685,57.517,30843.0
2016-04-06 14:15:00,82.96,83.0,82.94,82.99,16199.0,57.517,57.5448,57.5032,57.5378,16199.0
2016-04-06 14:20:00,83.0,83.04,82.99,83.0,12520.0,57.5448,57.5725,57.5378,57.5448,12520.0
2016-04-06 14:25:00,83.0,83.01,82.95,83.0,19870.0,57.5448,57.5517,57.5101,57.5448,19870.0
2016-04-06 14:30:00,82.99,83.02,82.93,82.93,23883.0,57.5378,57.5586,57.4962,57.4962,23883.0
2016-04-06 14:35:00,82.94,82.96,82.81,82.84,28165.0,57.5032,57.517,57.413,57.4338,28165.0
2016-04-06 14:40:00,82.84,82.87,82.83,82.87,10973.0,57.4338,57.4546,57.4269,57.4546,10973.0
2016-04-06 14:45:00,82.87,82.9,82.85,82.9,36398.0,57.4546,57.4754,57.4408,57.4754,36398.0
2016-04-06 14:50:00,82.9,82.92,82.88,82.91,21380.0,57.4754,57.4893,57.4616,57.4824,21380.0
2016-04-06 14:55:00,82.92,82.99,82.92,82.97,26378.0,57.4893,57.5378,57.4893,57.524,26378.0
2016-04-06 15:00:00,82.98,83.09,82.94,83.06,37528.0,57.5309,57.6072,57.5032,57.5864,37528.0
2016-04-06 15:05:00,83.06,83.12,83.06,83.12,22036.0,57.5864,57.628,57.5864,57.628,22036.0
2016-04-06 15:10:00,83.12,83.14,83.07,83.07,28147.0,57.628,57.6418,57.5933,57.5933,28147.0
2016-04-06 15:15:00,83.08,83.2,83.08,83.2,23609.0,57.6002,57.6834,57.6002,57.6834,23609.0
2016-04-06 15:20:00,83.2,83.21,83.15,83.17,22829.0,57.6834,57.6904,57.6488,57.6626,22829.0
2016-04-06 15:25:00,83.18,83.21,83.16,83.21,22181.0,57.6696,57.6904,57.6557,57.6904,22181.0
2016-04-06 15:30:00,83.2,83.24,83.19,83.21,18489.0,57.6834,57.7112,57.6765,57.6904,18489.0
2016-04-06 15:35:00,83.2,83.23,83.18,83.2,63429.0,57.6834,57.7042,57.6696,57.6834,63429.0
2016-04-06 15:40:00,83.2,83.24,83.18,83.21,50261.0,57.6834,57.7112,57.6696,57.6904,50261.0
2016-04-06 15:45:00,83.22,83.25,83.21,83.24,71530.0,57.6973,57.7181,57.6904,57.7112,71530.0
2016-04-06 15:50:00,83.25,83.26,83.21,83.25,60298.0,57.7181,57.725,57.6904,57.7181,60298.0
2016-04-06 15:55:00,83.25,83.26,83.19,83.22,187701.0,57.7181,57.725,57.6765,57.6973,187701.0
2016-04-07 09:30:00,83.02,83.03,82.75,82.78,113982.0,57.5586,57.5656,57.3714,57.3922,113982.0
2016-04-07 09:35:00,82.77,83.0,82.76,83.0,53114.0,57.3853,57.5448,57.3784,57.5448,53114.0
2016-04-07 09:40:00,83.0,83.14,82.98,83.12,32676.0,57.5448,57.6418,57.5309,57.628,32676.0
2016-04-07 09:45:00,83.11,83.14,82.96,83.02,20959.0,57.621,57.6418,57.517,57.5586,20959.0
2016-04-07 09:50:00,83.03,83.12,83.02,83.06,56775.0,57.5656,57.628,57.5586,57.5864,56775.0
2016-04-07 09:55:00,83.06,83.13,83.0,83.13,21723.0,57.5864,57.6349,57.5448,57.6349,21723.0
2016-04-07 10:00:00,83.14,83.22,83.09,83.15,36716.0,57.6418,57.6973,57.6072,57.6488,36716.0
2016-04-07 10:05:00,83.15,83.19,83.08,83.09,23451.0,57.6488,57.6765,57.6002,57.6072,23451.0
2016-04-07 10:10:00,83.09,83.11,82.97,82.98,13084.0,57.6072,57.621,57.524,57.5309,13084.0
2016-04-07 10:15:00,82.97,82.97,82.9,82.96,32133.0,57.524,57.524,57.4754,57.517,32133.0
2016-04-07 10:20:00,82.97,83.02,82.89,83.0,31891.0,57.524,57.5586,57.4685,57.5448,31891.0
2016-04-07 10:25:00,83.02,83.03,82.92,82.92,24898.0,57.5586,57.5656,57.4893,57.4893,24898.0
2016-04-07 10:30:00,82.91,82.94,82.88,82.92,25328.0,57.4824,57.5032,57.4616,57.4893,25328.0
2016-04-07 10:35:00,82.92,82.94,82.84,82.89,27636.0,57.4893,57.5032,57.4338,57.4685,27636.0
2016-04-07 10:40:00,82.9,82.91,82.83,82.83,15865.0,57.4754,57.4824,57.4269,57.4269,15865.0
2016-04-07 10:45:00,82.81,82.89,82.8,82.83,15205.0,57.413,57.4685,57.4061,57.4269,15205.0
2016-04-07 10:50:00,82.84,82.88,82.82,82.86,15377.0,57.4338,57.4616,57.42,57.4477,15377.0
2016-04-07 10:55:00,82.86,82.91,82.83,82.91,34005.0,57.4477,57.4824,57.4269,57.4824,34005.0
2016-04-07 11:00:00,82.9,82.91,82.79,82.82,33746.0,57.4754,57.4824,57.3992,57.42,33746.0
2016-04-07 11:05:00,82.81,82.81,82.73,82.74,30569.0,57.413,57.413,57.3576,57.3645,30569.0
2016-04-07 11:10:00,82.75,82.76,82.71,82.75,18889.0,57.3714,57.3784,57.3437,57.3714,18889.0
2016-04-07 11:15:00,82.75,82.76,82.69,82.69,25398.0,57.3714,57.3784,57.3298,57.3298,25398.0
2016-04-07 11:20:00,82.69,82.69,82.6,82.61,34987.0,57.3298,57.3298,57.2674,57.2744,34987.0
2016-04-07 11:25:00,82.6,82.6,82.51,82.52,48106.0,57.2674,57.2674,57.205,57.212,48106.0
2016-04-07 11:30:00,82.53,82.63,82.51,82.6,17129.0,57.2189,57.2882,57.205,57.2674,17129.0
2016-04-07 11:35:00,82.61,82.67,82.61,82.63,27970.0,57.2744,57.316,57.2744,57.2882,27970.0
2016-04-07 11:40:00,82.63,82.74,82.62,82.74,41063.0,57.2882,57.3645,57.2813,57.3645,41063.0
2016-04-07 11:45:00,82.74,82.75,82.69,82.74,19500.0,57.3645,57.3714,57.3298,57.3645,19500.0
2016-04-07 11:50:00,82.73,82.74,82.65,82.73,13060.0,57.3576,57.3645,57.3021,57.3576,13060.0
2016-04-07 11:55:00,82.73,82.74,82.67,82.7,11619.0,57.3576,57.3645,57.316,57.3368,11619.0
2016-04-07 12:00:00,82.69,82.71,82.66,82.67,11712.0,57.3298,57.3437,57.309,57.316,11712.0
2016-04-07 12:05:00,82.66,82.69,82.64,82.66,16146.0,57.309,57.3298,57.2952,57.309,16146.0
2016-04-07 12:10:00,82.65,82.67,82.62,82.62,10226.0,57.3021,57.316,57.2813,57.2813,10226.0
2016-04-07 12:15:00,82.61,82.64,82.56,82.58,28328.0,57.2744,57.2952,57.2397,57.2536,28328.0
2016-04-07 12:20:00,82.58,82.62,82.57,82.57,15228.0,57.2536,57.2813,57.2466,57.2466,15228.0
2016-04-07 12:25:00,82.57,82.59,82.52,82.59,13629.0,57.2466,57.2605,57.212,57.2605,13629.0
2016-04-07 12:30:00,82.58,82.58,82.55,82.56,16257.0,57.2536,57.2536,57.2328,57.2397,16257.0
2016-04-07 12:35:00,82.55,82.64,82.55,82.63,20470.0,57.2328,57.2952,57.2328,57.2882,20470.0
2016-04-07 12:40:00,82.63,82.66,82.6,82.61,18721.0,57.2882,57.309,57.2674,57.2744,18721.0
2016-04-07 12:45:00,82.61,82.69,82.59,82.69,26043.0,57.2744,57.3298,57.2605,57.3298,26043.0
2016-04-07 12:50:00,82.71,82.72,82.68,82.68,14769.0,57.3437,57.3506,57.3229,57.3229,14769.0
2016-04-07 12:55:00,82.68,82.75,82.67,82.7,11921.0,57.3229,57.3714,57.316,57.3368,11921.0
2016-04-07 13:00:00,82.7,82.78,82.69,82.78,9717.0,57.3368,57.3922,57.3298,57.3922,9717.0
2016-04-07 13:05:00,82.78,82.82,82.77,82.81,19576.0,57.3922,57.42,57.3853,57.413,19576.0
2016-04-07 13:10:00,82.81,82.92,82.78,82.91,17308.0,57.413,57.4893,57.3922,57.4824,17308.0
2016-04-07 13:15:00,82.91,82.92,82.85,82.85,17243.0,57.4824,57.4893,57.4408,57.4408,17243.0
2016-04-07 13:20:00,82.85,82.87,82.84,82.85,6952.0,57.4408,57.4546,57.4338,57.4408,6952.0
2016-04-07 13:25:00,82.85,82.86,82.82,82.83,7649.0,57.4408,57.4477,57.42,57.4269,7649.0
2016-04-07 13:30:00,82.84,82.86,82.8,82.82,11020.0,57.4338,57.4477,57.4061,57.42,11020.0
2016-04-07 13:35:00,82.82,82.83,82.78,82.8,16691.0,57.42,57.4269,57.3922,57.4061,16691.0
2016-04-07 13:40:00,82.8,82.81,82.77,82.78,19643.0,57.4061,57.413,57.3853,57.3922,19643.0
2016-04-07 13:45:00,82.78,82.78,82.65,82.66,27124.0,57.3922,57.3922,57.3021,57.309,27124.0
2016-04-07 13:50:00,82.65,82.7,82.59,82.59,19874.0,57.3021,57.3368,57.2605,57.2605,19874.0
2016-04-07 13:55:00,82.59,82.63,82.56,82.58,12420.0,57.2605,57.2882,57.2397,57.2536,12420.0
2016-04-07 14:00:00,82.56,82.57,82.49,82.49,40586.0,57.2397,57.2466,57.1912,57.1912,40586.0
2016-04-07 14:05:00,82.5,82.52,82.44,82.45,21241.0,57.1981,57.212,57.1565,57.1634,21241.0
2016-04-07 14:10:00,82.45,82.51,82.41,82.43,19813.0,57.1634,57.205,57.1357,57.1496,19813.0
2016-04-07 14:15:00,82.43,82.43,82.34,82.36,57430.0,57.1496,57.1496,57.0872,57.101,57430.0
2016-04-07 14:20:00,82.35,82.43,82.35,82.43,18126.0,57.0941,57.1496,57.0941,57.1496,18126.0
2016-04-07 14:25:00,82.42,82.52,82.38,82.51,31723.0,57.1426,57.212,57.1149,57.205,31723.0
2016-04-07 14:30:00,82.5,82.54,82.47,82.53,20170.0,57.1981,57.2258,57.1773,57.2189,20170.0
2016-04-07 14:35:00,82.53,82.59,82.52,82.57,15862.0,57.2189,57.2605,57.212,57.2466,15862.0
2016-04-07 14:40:00,82.56,82.56,82.45,82.46,36905.0,57.2397,57.2397,57.1634,57.1704,36905.0
2016-04-07 14:45:00,82.47,82.48,82.37,82.4,17621.0,57.1773,57.1842,57.108,57.1288,17621.0
2016-04-07 14:50:00,82.39,82.42,82.37,82.41,28765.0,57.1218,57.1426,57.108,57.1357,28765.0
2016-04-07 14:55:00,82.4,82.41,82.33,82.33,27391.0,57.1288,57.1357,57.0802,57.0802,27391.0
2016-04-07 15:00:00,82.34,82.4,82.34,82.37,33302.0,57.0872,57.1288,57.0872,57.108,33302.0
2016-04-07 15:05:00,82.37,82.51,82.37,82.49,40537.0,57.108,57.205,57.108,57.1912,40537.0
2016-04-07 15:10:00,82.5,82.55,82.47,82.54,19781.0,57.1981,57.2328,57.1773,57.2258,19781.0
2016-04-07 15:15:00,82.53,82.53,82.5,82.52,19650.0,57.2189,57.2189,57.1981,57.212,19650.0
2016-04-07 15:20:00,82.52,82.56,82.52,82.54,23179.0,57.212,57.2397,57.212,57.2258,23179.0
2016-04-07 15:25:00,82.54,82.55,82.46,82.52,15442.0,57.2258,57.2328,57.1704,57.212,15442.0
2016-04-07 15:30:00,82.52,82.57,82.47,82.55,54715.0,57.212,57.2466,57.1773,57.2328,54715.0
2016-04-07 15:35:00,82.55,82.56,82.44,82.46,32899.0,57.2328,57.2397,57.1565,57.1704,32899.0
2016-04-07 15:40:00,82.47,82.54,82.47,82.51,36958.0,57.1773,57.2258,57.1773,57.205,36958.0
2016-04-07 15:45:00,82.52,82.68,82.52,82.65,45082.0,57.212,57.3229,57.212,57.3021,45082.0
2016-04-07 15:50:00,82.64,82.66,82.59,82.66,46465.0,57.2952,57.309,57.2605,57.309,46465.0
2016-04-07 15:55:00,82.65,82.7,82.6,82.69,84452.0,57.3021,57.3368,57.2674,57.3298,84452.0
2016-04-08 09:30:00,83.13,83.16,82.95,83.05,62846.0,57.6349,57.6557,57.5101,57.5794,62846.0
2016-04-08 09:35:00,83.03,83.08,82.99,83.06,70124.0,57.5656,57.6002,57.5378,57.5864,70124.0
2016-04-08 09:40:00,83.05,83.1,83.0,83.07,24705.0,57.5794,57.6141,57.5448,57.5933,24705.0
2016-04-08 09:45:00,83.08,83.26,83.08,83.26,53082.0,57.6002,57.725,57.6002,57.725,53082.0
2016-04-08 09:50:00,83.26,83.31,83.18,83.29,30876.0,57.725,57.7597,57.6696,57.7458,30876.0
2016-04-08 09:55:00,83.29,83.36,83.27,83.34,19614.0,57.7458,57.7944,57.732,57.7805,19614.0
2016-04-08 10:00:00,83.35,83.38,83.31,83.35,33974.0,57.7874,57.8082,57.7597,57.7874,33974.0
2016-04-08 10:05:00,83.34,83.43,83.34,83.38,36870.0,57.7805,57.8429,57.7805,57.8082,36870.0
2016-04-08 10:10:00,83.39,83.4,83.31,83.35,21351.0,57.8152,57.8221,57.7597,57.7874,21351.0
2016-04-08 10:15:00,83.34,83.39,83.32,83.34,16749.0,57.7805,57.8152,57.7666,57.7805,16749.0
2016-04-08 10:20:00,83.34,83.39,83.29,83.29,21523.0,57.7805,57.8152,57.7458,57.7458,21523.0
2016-04-08 10:25:00,83.3,83.31,83.23,83.24,21489.0,57.7528,57.7597,57.7042,57.7112,21489.0
2016-04-08 10:30:00,83.24,83.33,83.21,83.27,25462.0,57.7112,57.7736,57.6904,57.732,25462.0
2016-04-08 10:35:00,83.29,83.46,83.28,83.38,106802.0,57.7458,57.8637,57.7389,57.8082,106802.0
2016-04-08 10:40:00,83.39,83.48,83.39,83.44,20179.0,57.8152,57.8776,57.8152,57.8498,20179.0
2016-04-08 10:45:00,83.45,83.49,83.4,83.48,21869.0,57.8568,57.8845,57.8221,57.8776,21869.0
2016-04-08 10:50:00,83.48,83.48,83.4,83.47,83217.0,57.8776,57.8776,57.8221,57.8706,83217.0
2016-04-08 10:55:00,83.46,83.47,83.4,83.4,15379.0,57.8637,57.8706,57.8221,57.8221,15379.0
2016-04-08 11:00:00,83.4,83.41,83.33,83.36,20881.0,57.8221,57.829,57.7736,57.7944,20881.0
2016-04-08 11:05:00,83.36,83.36,83.31,83.33,7942.0,57.7944,57.7944,57.7597,57.7736,7942.0
2016-04-08 11:10:00,83.33,83.34,83.26,83.27,36492.0,57.7736,57.7805,57.725,57.732,36492.0
2016-04-08 11:15:00,83.28,83.29,83.23,83.24,19629.0,57.7389,57.7458,57.7042,57.7112,19629.0
2016-04-08 11:20:00,83.25,83.34,83.25,83.33,15107.0,57.7181,57.7805,57.7181,57.7736,15107.0
2016-04-08 11:25:00,83.33,83.4,83.31,83.36,15405.0,57.7736,57.8221,57.7597,57.7944,15405.0
2016-04-08 11:30:00,83.35,83.38,83.26,83.29,16940.0,57.7874,57.8082,57.725,57.7458,16940.0
2016-04-08 11:35:00,83.29,83.29,83.21,83.23,24964.0,57.7458,57.7458,57.6904,57.7042,24964.0
2016-04-08 11:40:00,83.21,83.22,83.18,83.19,12524.0,57.6904,57.6973,57.6696,57.6765,12524.0
2016-04-08 11:45:00,83.17,83.27,83.17,83.25,7968.0,57.6626,57.732,57.6626,57.7181,7968.0
2016-04-08 11:50:00,83.26,83.32,83.22,83.27,20739.0,57.725,57.7666,57.6973,57.732,20739.0
2016-04-08 11:55:00,83.27,83.29,83.24,83.29,12364.0,57.732,57.7458,57.7112,57.7458,12364.0
2016-04-08 12:00:00,83.3,83.35,83.28,83.29,33120.0,57.7528,57.7874,57.7389,57.7458,33120.0
2016-04-08 12:05:00,83.28,83.34,83.23,83.32,17502.0,57.7389,57.7805,57.7042,57.7666,17502.0
2016-04-08 12:10:00,83.33,83.36,83.28,83.34,6908.0,57.7736,57.7944,57.7389,57.7805,6908.0
2016-04-08 12:15:00,83.33,83.38,83.33,83.35,11632.0,57.7736,57.8082,57.7736,57.7874,11632.0
2016-04-08 12:20:00,83.35,83.4,83.34,83.38,22336.0,57.7874,57.8221,57.7805,57.8082,22336.0
2016-04-08 12:25:00,83.37,83.37,83.27,83.29,68008.0,57.8013,57.8013,57.732,57.7458,68008.0
2016-04-08 12:30:00,83.29,83.33,83.24,83.32,18428.0,57.7458,57.7736,57.7112,57.7666,18428.0
2016-04-08 12:35:00,83.33,83.35,83.29,83.33,12249.0,57.7736,57.7874,57.7458,57.7736,12249.0
2016-04-08 12:40:00,83.33,83.36,83.3,83.35,14312.0,57.7736,57.7944,57.7528,57.7874,14312.0
2016-04-08 12:45:00,83.35,83.38,83.34,83.37,12421.0,57.7874,57.8082,57.7805,57.8013,12421.0
2016-04-08 12:50:00,83.37,83.37,83.34,83.34,6814.0,57.8013,57.8013,57.7805,57.7805,6814.0
2016-04-08 12:55:00,83.34,83.36,83.33,83.34,10717.0,57.7805,57.7944,57.7736,57.7805,10717.0
2016-04-08 13:00:00,83.33,83.35,83.31,83.34,13026.0,57.7736,57.7874,57.7597,57.7805,13026.0
2016-04-08 13:05:00,83.34,83.35,83.3,83.31,7906.0,57.7805,57.7874,57.7528,57.7597,7906.0
2016-04-08 13:10:00,83.31,83.35,83.3,83.34,32631.0,57.7597,57.7874,57.7528,57.7805,32631.0
2016-04-08 13:15:00,83.35,83.35,83.27,83.3,16987.0,57.7874,57.7874,57.732,57.7528,16987.0
2016-04-08 13:20:00,83.29,83.37,83.28,83.33,15336.0,57.7458,57.8013,57.7389,57.7736,15336.0
2016-04-08 13:25:00,83.32,83.32,83.28,83.29,7335.0,57.7666,57.7666,57.7389,57.7458,7335.0
2016-04-08 13:30:00,83.28,83.32,83.26,83.3,15604.0,57.7389,57.7666,57.725,57.7528,15604.0
2016-04-08 13:35:00,83.31,89.36,83.3,83.31,93110.0,57.7597,61.9542,57.7528,57.7597,93110.0
2016-04-08 13:40:00,83.31,83.35,83.3,83.34,24597.0,57.7597,57.7874,57.7528,57.7805,24597.0
2016-04-08 13:45:00,83.33,83.35,83.31,83.33,19159.0,57.7736,57.7874,57.7597,57.7736,19159.0
2016-04-08 13:50:00,83.32,83.41,83.31,83.4,14188.0,57.7666,57.829,57.7597,57.8221,14188.0
2016-04-08 13:55:00,83.4,83.42,83.37,83.42,14972.0,57.8221,57.836,57.8013,57.836,14972.0
2016-04-08 14:00:00,83.42,83.43,83.39,83.4,14832.0,57.836,57.8429,57.8152,57.8221,14832.0
2016-04-08 14:05:00,83.4,83.43,83.39,83.43,21122.0,57.8221,57.8429,57.8152,57.8429,21122.0
2016-04-08 14:10:00,83.44,83.47,83.44,83.46,10789.0,57.8498,57.8706,57.8498,57.8637,10789.0
2016-04-08 14:15:00,83.47,83.5,83.43,83.44,11230.0,57.8706,57.8914,57.8429,57.8498,11230.0
2016-04-08 14:20:00,83.44,83.47,83.42,83.46,16223.0,57.8498,57.8706,57.836,57.8637,16223.0
2016-04-08 14:25:00,83.45,83.49,83.43,83.46,14827.0,57.8568,57.8845,57.8429,57.8637,14827.0
2016-04-08 14:30:00,83.46,83.47,83.42,83.42,25186.0,57.8637,57.8706,57.836,57.836,25186.0
2016-04-08 14:35:00,83.43,83.44,83.39,83.42,15222.0,57.8429,57.8498,57.8152,57.836,15222.0
2016-04-08 14:40:00,83.41,83.44,83.4,83.41,8610.0,57.829,57.8498,57.8221,57.829,8610.0
2016-04-08 14:45:00,83.41,83.42,83.37,83.38,15759.0,57.829,57.836,57.8013,57.8082,15759.0
2016-04-08 14:50:00,83.37,83.37,83.26,83.27,23498.0,57.8013,57.8013,57.725,57.732,23498.0
2016-04-08 14:55:00,83.25,83.25,83.17,83.2,14673.0,57.7181,57.7181,57.6626,57.6834,14673.0
2016-04-08 15:00:00,83.2,83.23,83.16,83.19,24293.0,57.6834,57.7042,57.6557,57.6765,24293.0
2016-04-08 15:05:00,83.19,83.21,83.06,83.06,35633.0,57.6765,57.6904,57.5864,57.5864,35633.0
2016-04-08 15:10:00,83.07,83.15,83.06,83.14,17273.0,57.5933,57.6488,57.5864,57.6418,17273.0
2016-04-08 15:15:00,83.15,83.19,83.11,83.14,10364.0,57.6488,57.6765,57.621,57.6418,10364.0
2016-04-08 15:20:00,83.14,83.25,83.12,83.25,166685.0,57.6418,57.7181,57.628,57.7181,166685.0
2016-04-08 15:25:00,83.25,83.26,83.19,83.2,167329.0,57.7181,57.725,57.6765,57.6834,167329.0
2016-04-08 15:30:00,83.19,83.21,83.13,83.13,137434.0,57.6765,57.6904,57.6349,57.6349,137434.0
2016-04-08 15:35:00,83.14,83.17,83.09,83.13,38793.0,57.6418,57.6626,57.6072,57.6349,38793.0
2016-04-08 15:40:00,83.12,83.13,83.06,83.11,54614.0,57.628,57.6349,57.5864,57.621,54614.0
2016-04-08 15:45:00,83.12,83.16,83.11,83.12,25790.0,57.628,57.6557,57.621,57.628,25790.0
2016-04-08 15:50:00,83.13,83.15,83.09,83.13,33058.0,57.6349,57.6488,57.6072,57.6349,33058.0
2016-04-08 15:55:00,83.13,83.19,83.12,83.17,118661.0,57.6349,57.6765,57.628,57.6626,118661.0
2016-04-11 09:30:00,83.32,83.46,83.23,83.3,96485.0,57.7666,57.8637,57.7042,57.7528,96485.0
2016-04-11 09:35:00,83.3,83.5,83.27,83.35,46435.0,57.7528,57.8914,57.732,57.7874,46435.0
2016-04-11 09:40:00,83.34,83.45,83.34,83.38,116741.0,57.7805,57.8568,57.7805,57.8082,116741.0
2016-04-11 09:45:00,83.39,83.43,83.3,83.37,52133.0,57.8152,57.8429,57.7528,57.8013,52133.0
2016-04-11 09:50:00,83.37,83.46,83.37,83.39,42538.0,57.8013,57.8637,57.8013,57.8152,42538.0
2016-04-11 09:55:00,83.4,83.43,83.33,83.38,53901.0,57.8221,57.8429,57.7736,57.8082,53901.0
2016-04-11 10:00:00,83.38,83.44,83.36,83.37,45447.0,57.8082,57.8498,57.7944,57.8013,45447.0
2016-04-11 10:05:00,83.37,83.54,83.37,83.48,36440.0,57.8013,57.9191,57.8013,57.8776,36440.0
2016-04-11 10:10:00,83.49,83.49,83.39,83.4,64920.0,57.8845,57.8845,57.8152,57.8221,64920.0
2016-04-11 10:15:00,83.41,83.47,83.37,83.37,78940.0,57.829,57.8706,57.8013,57.8013,78940.0
2016-04-11 10:20:00,83.38,83.49,83.37,83.44,40094.0,57.8082,57.8845,57.8013,57.8498,40094.0
2016-04-11 10:25:00,83.45,83.53,83.45,83.52,37923.0,57.8568,57.9122,57.8568,57.9053,37923.0
2016-04-11 10:30:00,83.52,83.56,83.44,83.48,56532.0,57.9053,57.933,57.8498,57.8776,56532.0
2016-04-11 10:35:00,83.48,83.5,83.44,83.48,58556.0,57.8776,57.8914,57.8498,57.8776,58556.0
2016-04-11 10:40:00,83.48,83.48,83.35,83.42,57923.0,57.8776,57.8776,57.7874,57.836,57923.0
2016-04-11 10:45:00,83.42,83.43,83.34,83.41,54135.0,57.836,57.8429,57.7805,57.829,54135.0
2016-04-11 10:50:00,83.41,83.43,83.35,83.39,67593.0,57.829,57.8429,57.7874,57.8152,67593.0
2016-04-11 10:55:00,83.39,83.39,83.23,83.23,34069.0,57.8152,57.8152,57.7042,57.7042,34069.0
2016-04-11 11:00:00,83.22,83.22,83.17,83.21,47148.0,57.6973,57.6973,57.6626,57.6904,47148.0
2016-04-11 11:05:00,83.2,83.2,83.15,83.2,31135.0,57.6834,57.6834,57.6488,57.6834,31135.0
2016-04-11 11:10:00,83.19,83.2,83.1,83.13,86074.0,57.6765,57.6834,57.6141,57.6349,86074.0
2016-04-11 11:15:00,83.13,83.14,83.09,83.11,41387.0,57.6349,57.6418,57.6072,57.621,41387.0
2016-04-11 11:20:00,83.1,83.14,83.08,83.12,39143.0,57.6141,57.6418,57.6002,57.628,39143.0
2016-04-11 11:25:00,83.11,83.19,83.08,83.16,42860.0,57.621,57.6765,57.6002,57.6557,42860.0
2016-04-11 11:30:00,83.15,83.16,83.03,83.05,24430.0,57.6488,57.6557,57.5656,57.5794,24430.0
2016-04-11 11:35:00,83.05,83.09,83.02,83.02,32953.0,57.5794,57.6072,57.5586,57.5586,32953.0
2016-04-11 11:40:00,83.02,83.07,83.0,83.05,13356.0,57.5586,57.5933,57.5448,57.5794,13356.0
2016-04-11 11:45:00,83.04,83.08,83.02,83.05,13163.0,57.5725,57.6002,57.5586,57.5794,13163.0
2016-04-11 11:50:00,83.07,83.08,83.03,83.03,10746.0,57.5933,57.6002,57.5656,57.5656,10746.0
2016-04-11 11:55:00,83.03,83.07,82.98,83.07,10415.0,57.5656,57.5933,57.5309,57.5933,10415.0
2016-04-11 12:00:00,83.09,83.1,83.04,83.06,8375.0,57.6072,57.6141,57.5725,57.5864,8375.0
2016-04-11 12:05:00,83.05,83.12,83.04,83.09,15807.0,57.5794,57.628,57.5725,57.6072,15807.0
2016-04-11 12:10:00,83.09,83.17,83.08,83.15,57255.0,57.6072,57.6626,57.6002,57.6488,57255.0
2016-04-11 12:15:00,83.15,83.16,83.11,83.13,27564.0,57.6488,57.6557,57.621,57.6349,27564.0
2016-04-11 12:20:00,83.13,83.14,83.07,83.07,14802.0,57.6349,57.6418,57.5933,57.5933,14802.0
2016-04-11 12:25:00,83.05,83.05,82.99,83.0,13469.0,57.5794,57.5794,57.5378,57.5448,13469.0
2016-04-11 12:30:00,83.0,83.06,82.99,83.04,11574.0,57.5448,57.5864,57.5378,57.5725,11574.0
2016-04-11 12:35:00,83.03,83.06,83.0,83.04,10674.0,57.5656,57.5864,57.5448,57.5725,10674.0
2016-04-11 12:40:00,83.03,83.06,83.02,83.03,6692.0,57.5656,57.5864,57.5586,57.5656,6692.0
2016-04-11 12:45:00,83.03,83.07,82.99,83.07,15908.0,57.5656,57.5933,57.5378,57.5933,15908.0
2016-04-11 12:50:00,83.06,83.11,83.05,83.09,28339.0,57.5864,57.621,57.5794,57.6072,28339.0
2016-04-11 12:55:00,83.1,83.15,83.1,83.15,16100.0,57.6141,57.6488,57.6141,57.6488,16100.0
2016-04-11 13:00:00,83.16,83.18,83.12,83.16,19494.0,57.6557,57.6696,57.628,57.6557,19494.0
2016-04-11 13:05:00,83.17,83.2,83.14,83.19,17509.0,57.6626,57.6834,57.6418,57.6765,17509.0
2016-04-11 13:10:00,83.18,83.24,83.17,83.23,14158.0,57.6696,57.7112,57.6626,57.7042,14158.0
2016-04-11 13:15:00,83.23,83.25,83.2,83.2,13642.0,57.7042,57.7181,57.6834,57.6834,13642.0
2016-04-11 13:20:00,83.19,83.22,83.15,83.15,11406.0,57.6765,57.6973,57.6488,57.6488,11406.0
2016-04-11 13:25:00,83.16,83.18,83.09,83.09,10443.0,57.6557,57.6696,57.6072,57.6072,10443.0
2016-04-11 13:30:00,83.08,83.15,83.08,83.09,11695.0,57.6002,57.6488,57.6002,57.6072,11695.0
2016-04-11 13:35:00,83.09,83.18,83.08,83.09,31409.0,57.6072,57.6696,57.6002,57.6072,31409.0
2016-04-11 13:40:00,83.09,83.14,83.07,83.13,11413.0,57.6072,57.6418,57.5933,57.6349,11413.0
2016-04-11 13:45:00,83.13,83.18,83.11,83.18,18061.0,57.6349,57.6696,57.621,57.6696,18061.0
2016-04-11 13:50:00,83.18,83.19,83.14,83.19,18302.0,57.6696,57.6765,57.6418,57.6765,18302.0
2016-04-11 13:55:00,83.19,83.22,83.16,83.17,12327.0,57.6765,57.6973,57.6557,57.6626,12327.0
2016-04-11 14:00:00,83.18,83.24,83.13,83.13,15536.0,57.6696,57.7112,57.6349,57.6349,15536.0
2016-04-11 14:05:00,83.12,83.15,83.12,83.13,17219.0,57.628,57.6488,57.628,57.6349,17219.0
2016-04-11 14:10:00,83.13,83.22,83.12,83.2,16122.0,57.6349,57.6973,57.628,57.6834,16122.0
2016-04-11 14:15:00,83.19,83.24,83.17,83.23,23500.0,57.6765,57.7112,57.6626,57.7042,23500.0
2016-04-11 14:20:00,83.22,83.25,83.18,83.21,30547.0,57.6973,57.7181,57.6696,57.6904,30547.0
2016-04-11 14:25:00,83.21,83.26,83.16,83.17,21418.0,57.6904,57.725,57.6557,57.6626,21418.0
2016-04-11 14:30:00,83.16,83.19,83.11,83.14,22763.0,57.6557,57.6765,57.621,57.6418,22763.0
2016-04-11 14:35:00,83.14,83.26,83.13,83.26,24707.0,57.6418,57.725,57.6349,57.725,24707.0
2016-04-11 14:40:00,83.25,83.27,83.22,83.25,44797.0,57.7181,57.732,57.6973,57.7181,44797.0
2016-04-11 14:45:00,83.24,83.3,83.21,83.28,34541.0,57.7112,57.7528,57.6904,57.7389,34541.0
2016-04-11 14:50:00,83.28,83.31,83.2,83.3,39446.0,57.7389,57.7597,57.6834,57.7528,39446.0
2016-04-11 14:55:00,83.29,83.29,83.23,83.24,14208.0,57.7458,57.7458,57.7042,57.7112,14208.0
2016-04-11 15:00:00,83.23,83.27,83.19,83.22,20624.0,57.7042,57.732,57.6765,57.6973,20624.0
2016-04-11 15:05:00,83.21,83.21,83.14,83.17,24309.0,57.6904,57.6904,57.6418,57.6626,24309.0
2016-04-11 15:10:00,83.17,83.21,83.14,83.19,19990.0,57.6626,57.6904,57.6418,57.6765,19990.0
2016-04-11 15:15:00,83.19,83.2,83.11,83.15,32639.0,57.6765,57.6834,57.621,57.6488,32639.0
2016-04-11 15:20:00,83.14,83.18,83.13,83.16,15530.0,57.6418,57.6696,57.6349,57.6557,15530.0
2016-04-11 15:25:00,83.15,83.19,83.09,83.1,24162.0,57.6488,57.6765,57.6072,57.6141,24162.0
2016-04-11 15:30:00,83.11,83.13,83.06,83.11,22257.0,57.621,57.6349,57.5864,57.621,22257.0
2016-04-11 15:35:00,83.11,83.12,83.03,83.04,37309.0,57.621,57.628,57.5656,57.5725,37309.0
2016-04-11 15:40:00,83.04,83.07,82.99,82.99,44329.0,57.5725,57.5933,57.5378,57.5378,44329.0
2016-04-11 15:45:00,82.98,83.03,82.97,83.02,27816.0,57.5309,57.5656,57.524,57.5586,27816.0
2016-04-11 15:50:00,83.02,83.13,83.01,83.12,47207.0,57.5586,57.6349,57.5517,57.628,47207.0
2016-04-11 15:55:00,83.12,83.12,82.97,82.98,93032.0,57.628,57.628,57.524,57.5309,93032.0
2016-04-12 09:30:00,83.17,83.28,83.01,83.1,89325.0,57.6626,57.7389,57.5517,57.6141,89325.0
2016-04-12 09:35:00,83.12,83.24,83.08,83.12,56078.0,57.628,57.7112,57.6002,57.628,56078.0
2016-04-12 09:40:00,83.11,83.26,83.11,83.18,41855.0,57.621,57.725,57.621,57.6696,41855.0
2016-04-12 09:45:00,83.18,83.28,83.14,83.18,20243.0,57.6696,57.7389,57.6418,57.6696,20243.0
2016-04-12 09:50:00,83.19,83.23,83.14,83.15,39628.0,57.6765,57.7042,57.6418,57.6488,39628.0
2016-04-12 09:55:00,83.15,83.31,83.15,83.3,34667.0,57.6488,57.7597,57.6488,57.7528,34667.0
2016-04-12 10:00:00,83.3,83.32,83.17,83.2,23515.0,57.7528,57.7666,57.6626,57.6834,23515.0
2016-04-12 10:05:00,83.2,83.29,83.16,83.23,22691.0,57.6834,57.7458,57.6557,57.7042,22691.0
2016-04-12 10:10:00,83.18,83.21,83.15,83.16,20577.0,57.6696,57.6904,57.6488,57.6557,20577.0
2016-04-12 10:15:00,83.16,83.2,83.11,83.19,56784.0,57.6557,57.6834,57.621,57.6765,56784.0
2016-04-12 10:20:00,83.19,83.19,83.04,83.06,25347.0,57.6765,57.6765,57.5725,57.5864,25347.0
2016-04-12 10:25:00,83.06,83.12,83.03,83.05,21491.0,57.5864,57.628,57.5656,57.5794,21491.0
2016-04-12 10:30:00,83.04,83.22,83.03,83.06,40095.0,57.5725,57.6973,57.5656,57.5864,40095.0
2016-04-12 10:35:00,83.05,83.08,82.96,83.02,25989.0,57.5794,57.6002,57.517,57.5586,25989.0
2016-04-12 10:40:00,83.01,83.12,83.01,83.09,27021.0,57.5517,57.628,57.5517,57.6072,27021.0
2016-04-12 10:45:00,83.09,83.15,83.06,83.13,32194.0,57.6072,57.6488,57.5864,57.6349,32194.0
2016-04-12 10:50:00,83.12,83.32,83.12,83.27,28845.0,57.628,57.7666,57.628,57.732,28845.0
2016-04-12 10:55:00,83.28,83.41,83.28,83.32,29082.0,57.7389,57.829,57.7389,57.7666,29082.0
2016-04-12 11:00:00,83.32,83.35,83.27,83.29,12276.0,57.7666,57.7874,57.732,57.7458,12276.0
2016-04-12 11:05:00,83.3,83.42,83.29,83.39,26488.0,57.7528,57.836,57.7458,57.8152,26488.0
2016-04-12 11:10:00,83.39,83.41,83.33,83.36,31086.0,57.8152,57.829,57.7736,57.7944,31086.0
2016-04-12 11:15:00,83.37,83.43,83.35,83.4,14137.0,57.8013,57.8429,57.7874,57.8221,14137.0
2016-04-12 11:20:00,83.39,83.42,83.37,83.4,14878.0,57.8152,57.836,57.8013,57.8221,14878.0
2016-04-12 11:25:00,83.39,83.4,83.29,83.29,30263.0,57.8152,57.8221,57.7458,57.7458,30263.0
2016-04-12 11:30:00,83.32,83.37,83.31,83.33,21205.0,57.7666,57.8013,57.7597,57.7736,21205.0
2016-04-12 11:35:00,83.34,83.35,83.3,83.31,25642.0,57.7805,57.7874,57.7528,57.7597,25642.0
2016-04-12 11:40:00,83.32,83.4,83.31,83.37,24186.0,57.7666,57.8221,57.7597,57.8013,24186.0
2016-04-12 11:45:00,83.37,83.4,83.35,83.36,10201.0,57.8013,57.8221,57.7874,57.7944,10201.0
2016-04-12 11:50:00,83.36,83.45,83.36,83.42,12917.0,57.7944,57.8568,57.7944,57.836,12917.0
2016-04-12 11:55:00,83.42,83.42,83.36,83.38,11842.0,57.836,57.836,57.7944,57.8082,11842.0
2016-04-12 12:00:00,83.39,83.41,83.36,83.36,16208.0,57.8152,57.829,57.7944,57.7944,16208.0
2016-04-12 12:05:00,83.37,83.37,83.31,83.34,9242.0,57.8013,57.8013,57.7597,57.7805,9242.0
2016-04-12 12:10:00,83.34,83.38,83.33,83.35,9158.0,57.7805,57.8082,57.7736,57.7874,9158.0
2016-04-12 12:15:00,83.36,83.39,83.32,83.33,12917.0,57.7944,57.8152,57.7666,57.7736,12917.0
2016-04-12 12:20:00,83.31,83.34,83.3,83.32,10648.0,57.7597,57.7805,57.7528,57.7666,10648.0
2016-04-12 12:25:00,83.33,83.38,83.32,83.36,16819.0,57.7736,57.8082,57.7666,57.7944,16819.0
2016-04-12 12:30:00,83.37,83.43,83.35,83.35,14198.0,57.8013,57.8429,57.7874,57.7874,14198.0
2016-04-12 12:35:00,83.35,83.38,83.33,83.37,16036.0,57.7874,57.8082,57.7736,57.8013,16036.0
2016-04-12 12:40:00,83.38,83.39,83.32,83.32,9445.0,57.8082,57.8152,57.7666,57.7666,9445.0
2016-04-12 12:45:00,83.33,83.33,83.28,83.28,10171.0,57.7736,57.7736,57.7389,57.7389,10171.0
2016-04-12 12:50:00,83.3,83.37,83.3,83.37,9182.0,57.7528,57.8013,57.7528,57.8013,9182.0
2016-04-12 12:55:00,83.37,83.38,83.35,83.36,27333.0,57.8013,57.8082,57.7874,57.7944,27333.0
2016-04-12 13:00:00,83.36,83.39,83.33,83.37,12206.0,57.7944,57.8152,57.7736,57.8013,12206.0
2016-04-12 13:05:00,83.36,83.41,83.36,83.38,10168.0,57.7944,57.829,57.7944,57.8082,10168.0
2016-04-12 13:10:00,83.38,83.4,83.31,83.34,17436.0,57.8082,57.8221,57.7597,57.7805,17436.0
2016-04-12 13:15:00,83.35,83.39,83.33,83.39,13447.0,57.7874,57.8152,57.7736,57.8152,13447.0
2016-04-12 13:20:00,83.39,83.42,83.38,83.41,66285.0,57.8152,57.836,57.8082,57.829,66285.0
2016-04-12 13:25:00,83.41,83.43,83.39,83.41,7154.0,57.829,57.8429,57.8152,57.829,7154.0
2016-04-12 13:30:00,83.41,83.47,83.41,83.45,20043.0,57.829,57.8706,57.829,57.8568,20043.0
2016-04-12 13:35:00,83.45,83.47,83.42,83.44,12609.0,57.8568,57.8706,57.836,57.8498,12609.0
2016-04-12 13:40:00,83.43,83.45,83.39,83.45,14513.0,57.8429,57.8568,57.8152,57.8568,14513.0
2016-04-12 13:45:00,83.45,83.5,83.43,83.46,17993.0,57.8568,57.8914,57.8429,57.8637,17993.0
2016-04-12 13:50:00,83.47,83.48,83.43,83.46,56083.0,57.8706,57.8776,57.8429,57.8637,56083.0
2016-04-12 13:55:00,83.46,83.54,83.45,83.53,16879.0,57.8637,57.9191,57.8568,57.9122,16879.0
2016-04-12 14:00:00,83.53,83.54,83.51,83.54,14450.0,57.9122,57.9191,57.8984,57.9191,14450.0
2016-04-12 14:05:00,83.53,83.56,83.51,83.54,78209.0,57.9122,57.933,57.8984,57.9191,78209.0
2016-04-12 14:10:00,83.55,83.64,83.54,83.61,48372.0,57.9261,57.9885,57.9191,57.9677,48372.0
2016-04-12 14:15:00,83.62,83.65,83.62,83.65,23884.0,57.9746,57.9954,57.9746,57.9954,23884.0
2016-04-12 14:20:00,83.65,83.67,83.62,83.66,21122.0,57.9954,58.0093,57.9746,58.0023,21122.0
2016-04-12 14:25:00,83.65,83.68,83.61,83.64,22319.0,57.9954,58.0162,57.9677,57.9885,22319.0
2016-04-12 14:30:00,83.64,83.68,83.63,83.67,16241.0,57.9885,58.0162,57.9815,58.0093,16241.0
2016-04-12 14:35:00,83.67,83.69,83.64,83.67,13656.0,58.0093,58.0231,57.9885,58.0093,13656.0
2016-04-12 14:40:00,83.67,83.71,83.66,83.68,58810.0,58.0093,58.037,58.0023,58.0162,58810.0
2016-04-12 14:45:00,83.68,83.73,83.67,83.7,18474.0,58.0162,58.0509,58.0093,58.0301,18474.0
2016-04-12 14:50:00,83.69,83.73,83.67,83.73,47851.0,58.0231,58.0509,58.0093,58.0509,47851.0
2016-04-12 14:55:00,83.73,83.73,83.65,83.7,23529.0,58.0509,58.0509,57.9954,58.0301,23529.0
2016-04-12 15:00:00,83.7,83.78,83.69,83.73,58352.0,58.0301,58.0855,58.0231,58.0509,58352.0
2016-04-12 15:05:00,83.74,83.77,83.71,83.75,40451.0,58.0578,58.0786,58.037,58.0647,40451.0
2016-04-12 15:10:00,83.76,83.79,83.72,83.74,20354.0,58.0717,58.0925,58.0439,58.0578,20354.0
2016-04-12 15:15:00,83.74,83.76,83.72,83.74,21260.0,58.0578,58.0717,58.0439,58.0578,21260.0
2016-04-12 15:20:00,83.74,83.76,83.66,83.69,32321.0,58.0578,58.0717,58.0023,58.0231,32321.0
2016-04-12 15:25:00,83.69,83.69,83.63,83.67,23413.0,58.0231,58.0231,57.9815,58.0093,23413.0
2016-04-12 15:30:00,83.65,83.69,83.61,83.67,40848.0,57.9954,58.0231,57.9677,58.0093,40848.0
2016-04-12 15:35:00,83.68,83.7,83.59,83.61,52734.0,58.0162,58.0301,57.9538,57.9677,52734.0
2016-04-12 15:40:00,83.6,83.62,83.54,83.55,55676.0,57.9607,57.9746,57.9191,57.9261,55676.0
2016-04-12 15:45:00,83.54,83.55,83.49,83.5,45556.0,57.9191,57.9261,57.8845,57.8914,45556.0
2016-04-12 15:50:00,83.51,83.51,83.46,83.47,55422.0,57.8984,57.8984,57.8637,57.8706,55422.0
2016-04-12 15:55:00,83.46,83.63,83.44,83.57,104802.0,57.8637,57.9815,57.8498,57.9399,104802.0
2016-04-13 09:30:00,83.83,83.87,83.71,83.73,88870.0,58.1202,58.1479,58.037,58.0509,88870.0
2016-04-13 09:35:00,83.73,83.75,83.42,83.42,29784.0,58.0509,58.0647,57.836,57.836,29784.0
2016-04-13 09:40:00,83.42,83.56,83.42,83.55,30687.0,57.836,57.933,57.836,57.9261,30687.0
2016-04-13 09:45:00,83.54,83.6,83.52,83.57,20408.0,57.9191,57.9607,57.9053,57.9399,20408.0
2016-04-13 09:50:00,83.56,83.63,83.51,83.53,43372.0,57.933,57.9815,57.8984,57.9122,43372.0
2016-04-13 09:55:00,83.51,83.53,83.41,83.41,62929.0,57.8984,57.9122,57.829,57.829,62929.0
2016-04-13 10:00:00,83.41,83.41,83.3,83.41,38699.0,57.829,57.829,57.7528,57.829,38699.0
2016-04-13 10:05:00,83.4,83.4,83.3,83.32,29020.0,57.8221,57.8221,57.7528,57.7666,29020.0
2016-04-13 10:10:00,83.32,83.33,83.19,83.19,49962.0,57.7666,57.7736,57.6765,57.6765,49962.0
2016-04-13 10:15:00,83.21,83.21,83.08,83.1,31808.0,57.6904,57.6904,57.6002,57.6141,31808.0
2016-04-13 10:20:00,83.1,83.11,82.97,83.01,46352.0,57.6141,57.621,57.524,57.5517,46352.0
2016-04-13 10:25:00,83.01,83.17,82.99,83.17,36918.0,57.5517,57.6626,57.5378,57.6626,36918.0
2016-04-13 10:30:00,83.19,83.27,83.17,83.17,39061.0,57.6765,57.732,57.6626,57.6626,39061.0
2016-04-13 10:35:00,83.17,83.19,83.08,83.15,20862.0,57.6626,57.6765,57.6002,57.6488,20862.0
2016-04-13 10:40:00,83.14,83.14,83.07,83.12,18479.0,57.6418,57.6418,57.5933,57.628,18479.0
2016-04-13 10:45:00,83.12,83.19,83.11,83.17,18480.0,57.628,57.6765,57.621,57.6626,18480.0
2016-04-13 10:50:00,83.18,83.31,83.17,83.3,31071.0,57.6696,57.7597,57.6626,57.7528,31071.0
2016-04-13 10:55:00,83.31,83.33,83.22,83.27,25446.0,57.7597,57.7736,57.6973,57.732,25446.0
2016-04-13 11:00:00,83.27,83.37,83.26,83.36,19286.0,57.732,57.8013,57.725,57.7944,19286.0
2016-04-13 11:05:00,83.36,83.43,83.36,83.42,19427.0,57.7944,57.8429,57.7944,57.836,19427.0
2016-04-13 11:10:00,83.41,83.41,83.29,83.31,23803.0,57.829,57.829,57.7458,57.7597,23803.0
2016-04-13 11:15:00,83.3,83.3,83.25,83.3,12756.0,57.7528,57.7528,57.7181,57.7528,12756.0
2016-04-13 11:20:00,83.29,83.31,83.22,83.22,46800.0,57.7458,57.7597,57.6973,57.6973,46800.0
2016-04-13 11:25:00,83.22,83.34,83.21,83.32,18870.0,57.6973,57.7805,57.6904,57.7666,18870.0
2016-04-13 11:30:00,83.33,83.4,83.32,83.34,19466.0,57.7736,57.8221,57.7666,57.7805,19466.0
2016-04-13 11:35:00,83.35,83.38,83.31,83.35,17298.0,57.7874,57.8082,57.7597,57.7874,17298.0
2016-04-13 11:40:00,83.35,83.39,83.32,83.38,57069.0,57.7874,57.8152,57.7666,57.8082,57069.0
2016-04-13 11:45:00,83.38,83.42,83.31,83.32,31000.0,57.8082,57.836,57.7597,57.7666,31000.0
2016-04-13 11:50:00,83.32,83.35,83.26,83.27,10375.0,57.7666,57.7874,57.725,57.732,10375.0
2016-04-13 11:55:00,83.27,83.32,83.25,83.25,22778.0,57.732,57.7666,57.7181,57.7181,22778.0
2016-04-13 12:00:00,83.26,83.32,83.24,83.31,18535.0,57.725,57.7666,57.7112,57.7597,18535.0
2016-04-13 12:05:00,83.31,83.37,83.31,83.34,9771.0,57.7597,57.8013,57.7597,57.7805,9771.0
2016-04-13 12:10:00,83.34,83.36,83.29,83.34,21254.0,57.7805,57.7944,57.7458,57.7805,21254.0
2016-04-13 12:15:00,83.35,83.39,83.3,83.3,16197.0,57.7874,57.8152,57.7528,57.7528,16197.0
2016-04-13 12:20:00,83.29,83.29,83.22,83.25,21538.0,57.7458,57.7458,57.6973,57.7181,21538.0
2016-04-13 12:25:00,83.26,83.3,83.18,83.19,55515.0,57.725,57.7528,57.6696,57.6765,55515.0
2016-04-13 12:30:00,83.18,83.18,83.12,83.14,21207.0,57.6696,57.6696,57.628,57.6418,21207.0
2016-04-13 12:35:00,83.14,83.18,83.1,83.11,33059.0,57.6418,57.6696,57.6141,57.621,33059.0
2016-04-13 12:40:00,83.1,83.14,83.09,83.12,27138.0,57.6141,57.6418,57.6072,57.628,27138.0
2016-04-13 12:45:00,83.11,83.19,83.11,83.17,12796.0,57.621,57.6765,57.621,57.6626,12796.0
2016-04-13 12:50:00,83.18,83.19,83.09,83.1,17677.0,57.6696,57.6765,57.6072,57.6141,17677.0
2016-04-13 12:55:00,83.09,83.13,83.07,83.11,23333.0,57.6072,57.6349,57.5933,57.621,23333.0
2016-04-13 13:00:00,83.11,83.14,83.09,83.09,13451.0,57.621,57.6418,57.6072,57.6072,13451.0
2016-04-13 13:05:00,83.09,83.1,83.04,83.04,22487.0,57.6072,57.6141,57.5725,57.5725,22487.0
2016-04-13 13:10:00,83.05,83.07,83.01,83.03,21408.0,57.5794,57.5933,57.5517,57.5656,21408.0
2016-04-13 13:15:00,83.03,83.03,82.96,83.01,26513.0,57.5656,57.5656,57.517,57.5517,26513.0
2016-04-13 13:20:00,83.01,83.01,82.94,82.97,11483.0,57.5517,57.5517,57.5032,57.524,11483.0
2016-04-13 13:25:00,82.98,83.01,82.97,82.99,14559.0,57.5309,57.5517,57.524,57.5378,14559.0
2016-04-13 13:30:00,82.99,83.09,82.99,83.08,14482.0,57.5378,57.6072,57.5378,57.6002,14482.0
2016-04-13 13:35:00,83.08,83.14,83.06,83.11,8951.0,57.6002,57.6418,57.5864,57.621,8951.0
2016-04-13 13:40:00,83.12,83.16,83.1,83.15,10304.0,57.628,57.6557,57.6141,57.6488,10304.0
2016-04-13 13:45:00,83.14,83.18,83.12,83.18,10016.0,57.6418,57.6696,57.628,57.6696,10016.0
2016-04-13 13:50:00,83.18,83.2,83.12,83.14,11629.0,57.6696,57.6834,57.628,57.6418,11629.0
2016-04-13 13:55:00,83.14,83.19,83.13,83.16,14746.0,57.6418,57.6765,57.6349,57.6557,14746.0
2016-04-13 14:00:00,83.17,83.17,83.09,83.09,13355.0,57.6626,57.6626,57.6072,57.6072,13355.0
2016-04-13 14:05:00,83.1,83.12,83.09,83.1,20363.0,57.6141,57.628,57.6072,57.6141,20363.0
2016-04-13 14:10:00,83.08,83.09,82.96,82.96,32262.0,57.6002,57.6072,57.517,57.517,32262.0
2016-04-13 14:15:00,82.96,83.06,82.96,83.03,144394.0,57.517,57.5864,57.517,57.5656,144394.0
2016-04-13 14:20:00,83.04,83.07,83.02,83.07,75328.0,57.5725,57.5933,57.5586,57.5933,75328.0
2016-04-13 14:25:00,83.06,83.14,83.06,83.11,18741.0,57.5864,57.6418,57.5864,57.621,18741.0
2016-04-13 14:30:00,83.1,83.22,83.1,83.2,23957.0,57.6141,57.6973,57.6141,57.6834,23957.0
2016-04-13 14:35:00,83.2,83.26,83.2,83.25,166275.0,57.6834,57.725,57.6834,57.7181,166275.0
2016-04-13 14:40:00,83.24,83.24,83.19,83.21,121861.0,57.7112,57.7112,57.6765,57.6904,121861.0
2016-04-13 14:45:00,83.21,83.23,83.15,83.16,64937.0,57.6904,57.7042,57.6488,57.6557,64937.0
2016-04-13 14:50:00,83.16,83.16,83.09,83.11,51824.0,57.6557,57.6557,57.6072,57.621,51824.0
2016-04-13 14:55:00,83.09,83.11,83.08,83.09,32168.0,57.6072,57.621,57.6002,57.6072,32168.0
2016-04-13 15:00:00,83.08,83.15,83.08,83.12,17917.0,57.6002,57.6488,57.6002,57.628,17917.0
2016-04-13 15:05:00,83.11,83.12,83.06,83.09,14602.0,57.621,57.628,57.5864,57.6072,14602.0
2016-04-13 15:10:00,83.08,83.08,83.0,83.0,13902.0,57.6002,57.6002,57.5448,57.5448,13902.0
2016-04-13 15:15:00,83.0,83.03,82.99,83.0,23622.0,57.5448,57.5656,57.5378,57.5448,23622.0
2016-04-13 15:20:00,82.99,83.02,82.97,82.99,14074.0,57.5378,57.5586,57.524,57.5378,14074.0
2016-04-13 15:25:00,82.98,83.06,82.98,83.04,38482.0,57.5309,57.5864,57.5309,57.5725,38482.0
2016-04-13 15:30:00,83.04,83.1,83.03,83.1,33667.0,57.5725,57.6141,57.5656,57.6141,33667.0
2016-04-13 15:35:00,83.1,83.11,83.04,83.09,30574.0,57.6141,57.621,57.5725,57.6072,30574.0
2016-04-13 15:40:00,83.08,83.08,83.03,83.07,23367.0,57.6002,57.6002,57.5656,57.5933,23367.0
2016-04-13 15:45:00,83.08,83.12,83.08,83.1,45886.0,57.6002,57.628,57.6002,57.6141,45886.0
2016-04-13 15:50:00,83.11,83.16,83.1,83.14,35011.0,57.621,57.6557,57.6141,57.6418,35011.0
2016-04-13 15:55:00,83.14,83.27,83.13,83.24,70686.0,57.6418,57.732,57.6349,57.7112,70686.0
2016-04-14 09:30:00,83.17,83.23,83.06,83.16,81854.0,57.6626,57.7042,57.5864,57.6557,81854.0
2016-04-14 09:35:00,83.17,83.17,82.97,83.0,61543.0,57.6626,57.6626,57.524,57.5448,61543.0
2016-04-14 09:40:00,83.0,83.0,82.85,82.86,29118.0,57.5448,57.5448,57.4408,57.4477,29118.0
2016-04-14 09:45:00,82.84,82.87,82.8,82.85,26383.0,57.4338,57.4546,57.4061,57.4408,26383.0
2016-04-14 09:50:00,82.84,82.99,82.83,82.97,24966.0,57.4338,57.5378,57.4269,57.524,24966.0
2016-04-14 09:55:00,82.98,83.0,82.73,82.78,44794.0,57.5309,57.5448,57.3576,57.3922,44794.0
2016-04-14 10:00:00,82.77,82.81,82.63,82.64,42552.0,57.3853,57.413,57.2882,57.2952,42552.0
2016-04-14 10:05:00,82.65,82.72,82.61,82.64,17393.0,57.3021,57.3506,57.2744,57.2952,17393.0
2016-04-14 10:10:00,82.64,82.67,82.62,82.65,25520.0,57.2952,57.316,57.2813,57.3021,25520.0
2016-04-14 10:15:00,82.65,82.67,82.54,82.55,21788.0,57.3021,57.316,57.2258,57.2328,21788.0
2016-04-14 10:20:00,82.56,82.68,82.54,82.65,26259.0,57.2397,57.3229,57.2258,57.3021,26259.0
2016-04-14 10:25:00,82.66,82.79,82.65,82.76,18434.0,57.309,57.3992,57.3021,57.3784,18434.0
2016-04-14 10:30:00,82.77,82.79,82.69,82.71,18384.0,57.3853,57.3992,57.3298,57.3437,18384.0
2016-04-14 10:35:00,82.69,82.76,82.66,82.75,15799.0,57.3298,57.3784,57.309,57.3714,15799.0
2016-04-14 10:40:00,82.74,82.82,82.66,82.66,23010.0,57.3645,57.42,57.309,57.309,23010.0
2016-04-14 10:45:00,82.66,82.69,82.62,82.65,9209.0,57.309,57.3298,57.2813,57.3021,9209.0
2016-04-14 10:50:00,82.66,82.73,82.63,82.72,18923.0,57.309,57.3576,57.2882,57.3506,18923.0
2016-04-14 10:55:00,82.7,82.76,82.65,82.74,13256.0,57.3368,57.3784,57.3021,57.3645,13256.0
2016-04-14 11:00:00,82.72,82.79,82.72,82.77,24781.0,57.3506,57.3992,57.3506,57.3853,24781.0
2016-04-14 11:05:00,82.75,82.77,82.7,82.74,17442.0,57.3714,57.3853,57.3368,57.3645,17442.0
2016-04-14 11:10:00,82.74,82.79,82.71,82.74,13199.0,57.3645,57.3992,57.3437,57.3645,13199.0
2016-04-14 11:15:00,82.74,82.79,82.7,82.79,15518.0,57.3645,57.3992,57.3368,57.3992,15518.0
2016-04-14 11:20:00,82.78,82.8,82.7,82.76,18638.0,57.3922,57.4061,57.3368,57.3784,18638.0
2016-04-14 11:25:00,82.76,82.8,82.74,82.8,15795.0,57.3784,57.4061,57.3645,57.4061,15795.0
2016-04-14 11:30:00,82.8,82.85,82.79,82.81,7385.0,57.4061,57.4408,57.3992,57.413,7385.0
2016-04-14 11:35:00,82.81,82.84,82.79,82.82,17114.0,57.413,57.4338,57.3992,57.42,17114.0
2016-04-14 11:40:00,82.81,82.82,82.76,82.77,14028.0,57.413,57.42,57.3784,57.3853,14028.0
2016-04-14 11:45:00,82.77,82.8,82.75,82.8,9870.0,57.3853,57.4061,57.3714,57.4061,9870.0
2016-04-14 11:50:00,82.8,82.8,82.68,82.69,31766.0,57.4061,57.4061,57.3229,57.3298,31766.0
2016-04-14 11:55:00,82.68,82.68,82.63,82.67,43025.0,57.3229,57.3229,57.2882,57.316,43025.0
2016-04-14 12:00:00,82.66,82.68,82.62,82.67,32230.0,57.309,57.3229,57.2813,57.316,32230.0
2016-04-14 12:05:00,82.67,82.72,82.66,82.7,53458.0,57.316,57.3506,57.309,57.3368,53458.0
2016-04-14 12:10:00,82.69,82.7,82.64,82.67,9172.0,57.3298,57.3368,57.2952,57.316,9172.0
2016-04-14 12:15:00,82.67,82.71,82.66,82.67,29243.0,57.316,57.3437,57.309,57.316,29243.0
2016-04-14 12:20:00,82.68,82.75,82.67,82.74,14611.0,57.3229,57.3714,57.316,57.3645,14611.0
2016-04-14 12:25:00,82.75,82.77,82.69,82.69,22847.0,57.3714,57.3853,57.3298,57.3298,22847.0
2016-04-14 12:30:00,82.68,82.78,82.67,82.74,12637.0,57.3229,57.3922,57.316,57.3645,12637.0
2016-04-14 12:35:00,82.74,82.79,82.74,82.77,8983.0,57.3645,57.3992,57.3645,57.3853,8983.0
2016-04-14 12:40:00,82.77,82.87,82.77,82.84,22644.0,57.3853,57.4546,57.3853,57.4338,22644.0
2016-04-14 12:45:00,82.82,82.82,82.73,82.76,15153.0,57.42,57.42,57.3576,57.3784,15153.0
2016-04-14 12:50:00,82.76,82.77,82.71,82.73,14539.0,57.3784,57.3853,57.3437,57.3576,14539.0
2016-04-14 12:55:00,82.73,82.76,82.72,82.75,13427.0,57.3576,57.3784,57.3506,57.3714,13427.0
2016-04-14 13:00:00,82.74,82.79,82.74,82.78,9970.0,57.3645,57.3992,57.3645,57.3922,9970.0
2016-04-14 13:05:00,82.79,82.8,82.73,82.79,17458.0,57.3992,57.4061,57.3576,57.3992,17458.0
2016-04-14 13:10:00,82.78,82.84,82.78,82.82,12062.0,57.3922,57.4338,57.3922,57.42,12062.0
2016-04-14 13:15:00,82.81,82.82,82.75,82.77,10454.0,57.413,57.42,57.3714,57.3853,10454.0
2016-04-14 13:20:00,82.76,82.82,82.75,82.78,15832.0,57.3784,57.42,57.3714,57.3922,15832.0
2016-04-14 13:25:00,82.79,82.79,82.74,82.75,10572.0,57.3992,57.3992,57.3645,57.3714,10572.0
2016-04-14 13:30:00,82.75,82.76,82.73,82.74,32138.0,57.3714,57.3784,57.3576,57.3645,32138.0
2016-04-14 13:35:00,82.75,82.75,82.71,82.74,18540.0,57.3714,57.3714,57.3437,57.3645,18540.0
2016-04-14 13:40:00,82.73,82.78,82.73,82.78,17841.0,57.3576,57.3922,57.3576,57.3922,17841.0
2016-04-14 13:45:00,82.78,82.78,82.73,82.75,15164.0,57.3922,57.3922,57.3576,57.3714,15164.0
2016-04-14 13:50:00,82.75,82.8,82.75,82.79,17167.0,57.3714,57.4061,57.3714,57.3992,17167.0
2016-04-14 13:55:00,82.79,82.8,82.74,82.75,25088.0,57.3992,57.4061,57.3645,57.3714,25088.0
2016-04-14 14:00:00,82.75,82.77,82.72,82.74,30943.0,57.3714,57.3853,57.3506,57.3645,30943.0
2016-04-14 14:05:00,82.74,82.77,82.71,82.77,28294.0,57.3645,57.3853,57.3437,57.3853,28294.0
2016-04-14 14:10:00,82.77,82.77,82.74,82.75,15721.0,57.3853,57.3853,57.3645,57.3714,15721.0
2016-04-14 14:15:00,82.75,82.76,82.73,82.75,13497.0,57.3714,57.3784,57.3576,57.3714,13497.0
2016-04-14 14:20:00,82.76,82.79,82.75,82.78,19399.0,57.3784,57.3992,57.3714,57.3922,19399.0
2016-04-14 14:25:00,82.78,82.81,82.77,82.79,17874.0,57.3922,57.413,57.3853,57.3992,17874.0
2016-04-14 14:30:00,82.79,82.79,82.72,82.73,20406.0,57.3992,57.3992,57.3506,57.3576,20406.0
2016-04-14 14:35:00,82.73,82.74,82.69,82.73,35541.0,57.3576,57.3645,57.3298,57.3576,35541.0
2016-04-14 14:40:00,82.73,82.78,82.72,82.77,16801.0,57.3576,57.3922,57.3506,57.3853,16801.0
2016-04-14 14:45:00,82.77,82.8,82.76,82.76,18431.0,57.3853,57.4061,57.3784,57.3784,18431.0
2016-04-14 14:50:00,82.77,82.82,82.77,82.81,23514.0,57.3853,57.42,57.3853,57.413,23514.0
2016-04-14 14:55:00,82.82,82.84,82.8,82.8,24606.0,57.42,57.4338,57.4061,57.4061,24606.0
2016-04-14 15:00:00,82.81,82.83,82.8,82.82,21345.0,57.413,57.4269,57.4061,57.42,21345.0
2016-04-14 15:05:00,82.83,82.84,82.79,82.8,30490.0,57.4269,57.4338,57.3992,57.4061,30490.0
2016-04-14 15:10:00,82.8,82.83,82.79,82.79,25210.0,57.4061,57.4269,57.3992,57.3992,25210.0
2016-04-14 15:15:00,82.79,82.82,82.78,82.82,26984.0,57.3992,57.42,57.3922,57.42,26984.0
2016-04-14 15:20:00,82.82,82.85,82.8,82.81,17263.0,57.42,57.4408,57.4061,57.413,17263.0
2016-04-14 15:25:00,82.81,82.82,82.77,82.78,22334.0,57.413,57.42,57.3853,57.3922,22334.0
2016-04-14 15:30:00,82.77,82.81,82.76,82.78,32408.0,57.3853,57.413,57.3784,57.3922,32408.0
2016-04-14 15:35:00,82.77,82.82,82.77,82.8,22909.0,57.3853,57.42,57.3853,57.4061,22909.0
2016-04-14 15:40:00,82.8,82.8,82.77,82.77,21466.0,57.4061,57.4061,57.3853,57.3853,21466.0
2016-04-14 15:45:00,82.78,82.81,82.76,82.77,38657.0,57.3922,57.413,57.3784,57.3853,38657.0
2016-04-14 15:50:00,82.76,82.77,82.73,82.75,35277.0,57.3784,57.3853,57.3576,57.3714,35277.0
2016-04-14 15:55:00,82.75,82.78,82.71,82.74,71262.0,57.3714,57.3922,57.3437,57.3645,71262.0
2016-04-15 09:30:00,82.92,82.92,82.5,82.79,119675.0,57.4893,57.4893,57.1981,57.3992,119675.0
2016-04-15 09:35:00,82.81,82.86,82.64,82.67,73473.0,57.413,57.4477,57.2952,57.316,73473.0
2016-04-15 09:40:00,82.66,82.88,82.65,82.8,62095.0,57.309,57.4616,57.3021,57.4061,62095.0
2016-04-15 09:45:00,82.82,82.85,82.77,82.81,69016.0,57.42,57.4408,57.3853,57.413,69016.0
2016-04-15 09:50:00,82.8,82.9,82.75,82.76,43780.0,57.4061,57.4754,57.3714,57.3784,43780.0
2016-04-15 09:55:00,82.78,82.92,82.78,82.92,34705.0,57.3922,57.4893,57.3922,57.4893,34705.0
2016-04-15 10:00:00,82.93,82.97,82.86,82.88,62491.0,57.4962,57.524,57.4477,57.4616,62491.0
2016-04-15 10:05:00,82.88,82.95,82.87,82.89,32122.0,57.4616,57.5101,57.4546,57.4685,32122.0
2016-04-15 10:10:00,82.89,82.95,82.84,82.92,34024.0,57.4685,57.5101,57.4338,57.4893,34024.0
2016-04-15 10:15:00,82.94,83.03,82.93,83.02,29188.0,57.5032,57.5656,57.4962,57.5586,29188.0
2016-04-15 10:20:00,83.02,83.11,83.01,83.05,33494.0,57.5586,57.621,57.5517,57.5794,33494.0
2016-04-15 10:25:00,83.06,83.14,83.03,83.07,38375.0,57.5864,57.6418,57.5656,57.5933,38375.0
2016-04-15 10:30:00,83.06,83.12,83.05,83.1,22045.0,57.5864,57.628,57.5794,57.6141,22045.0
2016-04-15 10:35:00,83.11,83.17,83.08,83.09,22283.0,57.621,57.6626,57.6002,57.6072,22283.0
2016-04-15 10:40:00,83.1,83.18,83.1,83.13,23320.0,57.6141,57.6696,57.6141,57.6349,23320.0
2016-04-15 10:45:00,83.15,83.19,83.11,83.16,22530.0,57.6488,57.6765,57.621,57.6557,22530.0
2016-04-15 10:50:00,83.16,83.22,83.16,83.21,24090.0,57.6557,57.6973,57.6557,57.6904,24090.0
2016-04-15 10:55:00,83.2,83.27,83.17,83.23,33447.0,57.6834,57.732,57.6626,57.7042,33447.0
2016-04-15 11:00:00,83.23,83.27,83.23,83.24,19076.0,57.7042,57.732,57.7042,57.7112,19076.0
2016-04-15 11:05:00,83.24,83.33,83.23,83.32,28212.0,57.7112,57.7736,57.7042,57.7666,28212.0
2016-04-15 11:10:00,83.31,83.33,83.27,83.28,34192.0,57.7597,57.7736,57.732,57.7389,34192.0
2016-04-15 11:15:00,83.28,83.29,83.23,83.27,16503.0,57.7389,57.7458,57.7042,57.732,16503.0
2016-04-15 11:20:00,83.28,83.32,83.25,83.27,20135.0,57.7389,57.7666,57.7181,57.732,20135.0
2016-04-15 11:25:00,83.27,83.31,83.25,83.26,23645.0,57.732,57.7597,57.7181,57.725,23645.0
2016-04-15 11:30:00,83.27,83.28,83.21,83.24,18163.0,57.732,57.7389,57.6904,57.7112,18163.0
2016-04-15 11:35:00,83.24,83.33,83.22,83.3,26854.0,57.7112,57.7736,57.6973,57.7528,26854.0
2016-04-15 11:40:00,83.3,83.36,83.3,83.34,10795.0,57.7528,57.7944,57.7528,57.7805,10795.0
2016-04-15 11:45:00,83.33,83.36,83.31,83.36,66175.0,57.7736,57.7944,57.7597,57.7944,66175.0
2016-04-15 11:50:00,83.35,83.41,83.34,83.38,23003.0,57.7874,57.829,57.7805,57.8082,23003.0
2016-04-15 11:55:00,83.37,83.39,83.36,83.38,5276.0,57.8013,57.8152,57.7944,57.8082,5276.0
2016-04-15 12:00:00,83.37,83.38,83.33,83.34,14871.0,57.8013,57.8082,57.7736,57.7805,14871.0
2016-04-15 12:05:00,83.33,83.34,83.3,83.32,14663.0,57.7736,57.7805,57.7528,57.7666,14663.0
2016-04-15 12:10:00,83.33,83.34,83.29,83.3,10877.0,57.7736,57.7805,57.7458,57.7528,10877.0
2016-04-15 12:15:00,83.3,83.32,83.29,83.3,9159.0,57.7528,57.7666,57.7458,57.7528,9159.0
2016-04-15 12:20:00,83.31,83.34,83.29,83.32,14335.0,57.7597,57.7805,57.7458,57.7666,14335.0
2016-04-15 12:25:00,83.31,83.36,83.3,83.36,15023.0,57.7597,57.7944,57.7528,57.7944,15023.0
2016-04-15 12:30:00,83.36,83.38,83.34,83.36,17371.0,57.7944,57.8082,57.7805,57.7944,17371.0
2016-04-15 12:35:00,83.35,83.37,83.31,83.36,18849.0,57.7874,57.8013,57.7597,57.7944,18849.0
2016-04-15 12:40:00,83.36,83.38,83.34,83.36,9516.0,57.7944,57.8082,57.7805,57.7944,9516.0
2016-04-15 12:45:00,83.35,83.38,83.32,83.38,22960.0,57.7874,57.8082,57.7666,57.8082,22960.0
2016-04-15 12:50:00,83.38,83.39,83.36,83.39,15470.0,57.8082,57.8152,57.7944,57.8152,15470.0
2016-04-15 12:55:00,83.38,83.41,83.36,83.39,12372.0,57.8082,57.829,57.7944,57.8152,12372.0
2016-04-15 13:00:00,83.4,83.4,83.37,83.39,25622.0,57.8221,57.8221,57.8013,57.8152,25622.0
2016-04-15 13:05:00,83.39,83.41,83.38,83.39,23808.0,57.8152,57.829,57.8082,57.8152,23808.0
2016-04-15 13:10:00,83.39,83.42,83.38,83.41,9314.0,57.8152,57.836,57.8082,57.829,9314.0
2016-04-15 13:15:00,83.41,83.44,83.4,83.43,5617.0,57.829,57.8498,57.8221,57.8429,5617.0
2016-04-15 13:20:00,83.42,83.46,83.42,83.46,10362.0,57.836,57.8637,57.836,57.8637,10362.0
2016-04-15 13:25:00,83.46,83.46,83.39,83.42,25509.0,57.8637,57.8637,57.8152,57.836,25509.0
2016-04-15 13:30:00,83.41,83.43,83.4,83.43,18860.0,57.829,57.8429,57.8221,57.8429,18860.0
2016-04-15 13:35:00,83.43,83.45,83.42,83.45,12285.0,57.8429,57.8568,57.836,57.8568,12285.0
2016-04-15 13:40:00,83.44,83.46,83.4,83.45,76116.0,57.8498,57.8637,57.8221,57.8568,76116.0
2016-04-15 13:45:00,83.45,83.49,83.44,83.49,122329.0,57.8568,57.8845,57.8498,57.8845,122329.0
2016-04-15 13:50:00,83.49,83.51,83.46,83.51,37763.0,57.8845,57.8984,57.8637,57.8984,37763.0
2016-04-15 13:55:00,83.5,83.52,83.47,83.47,19327.0,57.8914,57.9053,57.8706,57.8706,19327.0
2016-04-15 14:00:00,83.47,83.51,83.46,83.5,16782.0,57.8706,57.8984,57.8637,57.8914,16782.0
2016-04-15 14:05:00,83.5,83.5,83.47,83.48,11485.0,57.8914,57.8914,57.8706,57.8776,11485.0
2016-04-15 14:10:00,83.48,83.53,83.48,83.51,18137.0,57.8776,57.9122,57.8776,57.8984,18137.0
2016-04-15 14:15:00,83.51,83.53,83.5,83.52,10898.0,57.8984,57.9122,57.8914,57.9053,10898.0
2016-04-15 14:20:00,83.52,83.53,83.5,83.52,13487.0,57.9053,57.9122,57.8914,57.9053,13487.0
2016-04-15 14:25:00,83.52,83.57,83.52,83.57,22532.0,57.9053,57.9399,57.9053,57.9399,22532.0
2016-04-15 14:30:00,83.56,83.58,83.53,83.57,12094.0,57.933,57.9469,57.9122,57.9399,12094.0
2016-04-15 14:35:00,83.56,83.57,83.54,83.57,16816.0,57.933,57.9399,57.9191,57.9399,16816.0
2016-04-15 14:40:00,83.56,83.58,83.54,83.56,19003.0,57.933,57.9469,57.9191,57.933,19003.0
2016-04-15 14:45:00,83.55,83.56,83.52,83.53,17872.0,57.9261,57.933,57.9053,57.9122,17872.0
2016-04-15 14:50:00,83.53,83.54,83.51,83.54,14589.0,57.9122,57.9191,57.8984,57.9191,14589.0
2016-04-15 14:55:00,83.53,83.55,83.5,83.55,17637.0,57.9122,57.9261,57.8914,57.9261,17637.0
2016-04-15 15:00:00,83.54,83.55,83.52,83.55,17944.0,57.9191,57.9261,57.9053,57.9261,17944.0
2016-04-15 15:05:00,83.55,83.55,83.52,83.53,22977.0,57.9261,57.9261,57.9053,57.9122,22977.0
2016-04-15 15:10:00,83.54,83.54,83.49,83.5,18861.0,57.9191,57.9191,57.8845,57.8914,18861.0
2016-04-15 15:15:00,83.51,83.51,83.48,83.5,20313.0,57.8984,57.8984,57.8776,57.8914,20313.0
2016-04-15 15:20:00,83.5,83.51,83.47,83.49,18297.0,57.8914,57.8984,57.8706,57.8845,18297.0
2016-04-15 15:25:00,83.48,83.49,83.47,83.47,19484.0,57.8776,57.8845,57.8706,57.8706,19484.0
2016-04-15 15:30:00,83.47,83.48,83.42,83.43,26032.0,57.8706,57.8776,57.836,57.8429,26032.0
2016-04-15 15:35:00,83.43,83.43,83.36,83.36,26531.0,57.8429,57.8429,57.7944,57.7944,26531.0
2016-04-15 15:40:00,83.36,83.36,83.29,83.29,26532.0,57.7944,57.7944,57.7458,57.7458,26532.0
2016-04-15 15:45:00,83.29,83.34,83.29,83.33,29961.0,57.7458,57.7805,57.7458,57.7736,29961.0
2016-04-15 15:50:00,83.33,83.39,83.32,83.37,35815.0,57.7736,57.8152,57.7666,57.8013,35815.0
2016-04-15 15:55:00,83.38,83.43,83.35,83.36,96116.0,57.8082,57.8429,57.7874,57.7944,96116.0
2016-04-18 09:30:00,83.25,83.44,83.22,83.37,75460.0,57.7181,57.8498,57.6973,57.8013,75460.0
2016-04-18 09:35:00,83.4,83.4,83.18,83.25,33812.0,57.8221,57.8221,57.6696,57.7181,33812.0
2016-04-18 09:40:00,83.24,83.28,83.17,83.17,24719.0,57.7112,57.7389,57.6626,57.6626,24719.0
2016-04-18 09:45:00,83.16,83.29,83.14,83.26,43212.0,57.6557,57.7458,57.6418,57.725,43212.0
2016-04-18 09:50:00,83.26,83.32,83.25,83.25,29283.0,57.725,57.7666,57.7181,57.7181,29283.0
2016-04-18 09:55:00,83.25,83.26,83.19,83.24,69086.0,57.7181,57.725,57.6765,57.7112,69086.0
2016-04-18 10:00:00,83.24,83.39,83.24,83.3,27323.0,57.7112,57.8152,57.7112,57.7528,27323.0
2016-04-18 10:05:00,83.31,83.36,83.28,83.34,60911.0,57.7597,57.7944,57.7389,57.7805,60911.0
2016-04-18 10:10:00,83.33,83.47,83.33,83.47,33202.0,57.7736,57.8706,57.7736,57.8706,33202.0
2016-04-18 10:15:00,83.46,83.49,83.42,83.47,37412.0,57.8637,57.8845,57.836,57.8706,37412.0
2016-04-18 10:20:00,83.47,83.5,83.46,83.49,20121.0,57.8706,57.8914,57.8637,57.8845,20121.0
2016-04-18 10:25:00,83.49,83.64,83.49,83.64,41730.0,57.8845,57.9885,57.8845,57.9885,41730.0
2016-04-18 10:30:00,83.64,83.68,83.58,83.63,58823.0,57.9885,58.0162,57.9469,57.9815,58823.0
2016-04-18 10:35:00,83.63,83.69,83.61,83.61,33226.0,57.9815,58.0231,57.9677,57.9677,33226.0
2016-04-18 10:40:00,83.6,83.64,83.56,83.6,29916.0,57.9607,57.9885,57.933,57.9607,29916.0
2016-04-18 10:45:00,83.59,83.61,83.46,83.47,19749.0,57.9538,57.9677,57.8637,57.8706,19749.0
2016-04-18 10:50:00,83.47,83.5,83.43,83.5,30441.0,57.8706,57.8914,57.8429,57.8914,30441.0
2016-04-18 10:55:00,83.5,83.56,83.44,83.44,19154.0,57.8914,57.933,57.8498,57.8498,19154.0
2016-04-18 11:00:00,83.44,83.46,83.42,83.43,13461.0,57.8498,57.8637,57.836,57.8429,13461.0
2016-04-18 11:05:00,83.43,83.43,83.35,83.36,18941.0,57.8429,57.8429,57.7874,57.7944,18941.0
2016-04-18 11:10:00,83.37,83.41,83.32,83.33,29430.0,57.8013,57.829,57.7666,57.7736,29430.0
2016-04-18 11:15:00,83.32,83.38,83.32,83.33,14316.0,57.7666,57.8082,57.7666,57.7736,14316.0
2016-04-18 11:20:00,83.34,83.38,83.32,83.34,23908.0,57.7805,57.8082,57.7666,57.7805,23908.0
2016-04-18 11:25:00,83.33,83.34,83.25,83.25,14262.0,57.7736,57.7805,57.7181,57.7181,14262.0
2016-04-18 11:30:00,83.26,83.3,83.2,83.2,38913.0,57.725,57.7528,57.6834,57.6834,38913.0
2016-04-18 11:35:00,83.21,83.23,83.14,83.16,38814.0,57.6904,57.7042,57.6418,57.6557,38814.0
2016-04-18 11:40:00,83.17,83.2,83.15,83.18,17438.0,57.6626,57.6834,57.6488,57.6696,17438.0
2016-04-18 11:45:00,83.19,83.26,83.19,83.22,26975.0,57.6765,57.725,57.6765,57.6973,26975.0
2016-04-18 11:50:00,83.22,83.22,83.16,83.19,18764.0,57.6973,57.6973,57.6557,57.6765,18764.0
2016-04-18 11:55:00,83.18,83.21,83.13,83.15,18917.0,57.6696,57.6904,57.6349,57.6488,18917.0
2016-04-18 12:00:00,83.14,83.21,83.14,83.2,7837.0,57.6418,57.6904,57.6418,57.6834,7837.0
2016-04-18 12:05:00,83.2,83.25,83.2,83.22,15468.0,57.6834,57.7181,57.6834,57.6973,15468.0
2016-04-18 12:10:00,83.23,83.26,83.2,83.2,22044.0,57.7042,57.725,57.6834,57.6834,22044.0
2016-04-18 12:15:00,83.21,83.25,83.2,83.23,8420.0,57.6904,57.7181,57.6834,57.7042,8420.0
2016-04-18 12:20:00,83.23,83.32,83.22,83.32,22095.0,57.7042,57.7666,57.6973,57.7666,22095.0
2016-04-18 12:25:00,83.32,83.35,83.32,83.35,8390.0,57.7666,57.7874,57.7666,57.7874,8390.0
2016-04-18 12:30:00,83.34,83.41,83.33,83.41,15984.0,57.7805,57.829,57.7736,57.829,15984.0
2016-04-18 12:35:00,83.4,83.46,83.4,83.44,7788.0,57.8221,57.8637,57.8221,57.8498,7788.0
2016-04-18 12:40:00,83.44,83.45,83.41,83.42,7345.0,57.8498,57.8568,57.829,57.836,7345.0
2016-04-18 12:45:00,83.44,83.47,83.43,83.44,19391.0,57.8498,57.8706,57.8429,57.8498,19391.0
2016-04-18 12:50:00,83.43,83.44,83.4,83.41,16077.0,57.8429,57.8498,57.8221,57.829,16077.0
2016-04-18 12:55:00,83.42,83.46,83.4,83.41,20389.0,57.836,57.8637,57.8221,57.829,20389.0
2016-04-18 13:00:00,83.42,83.46,83.41,83.43,7393.0,57.836,57.8637,57.829,57.8429,7393.0
2016-04-18 13:05:00,83.44,83.46,83.41,83.42,12669.0,57.8498,57.8637,57.829,57.836,12669.0
2016-04-18 13:10:00,83.42,83.42,83.37,83.41,10392.0,57.836,57.836,57.8013,57.829,10392.0
2016-04-18 13:15:00,83.41,83.43,83.39,83.43,13283.0,57.829,57.8429,57.8152,57.8429,13283.0
2016-04-18 13:20:00,83.43,83.44,83.41,83.44,12040.0,57.8429,57.8498,57.829,57.8498,12040.0
2016-04-18 13:25:00,83.43,83.45,83.42,83.44,7403.0,57.8429,57.8568,57.836,57.8498,7403.0
2016-04-18 13:30:00,83.44,83.48,83.41,83.42,43401.0,57.8498,57.8776,57.829,57.836,43401.0
2016-04-18 13:35:00,83.43,83.46,83.41,83.45,14073.0,57.8429,57.8637,57.829,57.8568,14073.0
2016-04-18 13:40:00,83.46,83.47,83.43,83.47,18408.0,57.8637,57.8706,57.8429,57.8706,18408.0
2016-04-18 13:45:00,83.47,83.5,83.46,83.48,13864.0,57.8706,57.8914,57.8637,57.8776,13864.0
2016-04-18 13:50:00,83.46,83.51,83.42,83.51,12349.0,57.8637,57.8984,57.836,57.8984,12349.0
2016-04-18 13:55:00,83.51,83.53,83.49,83.51,14268.0,57.8984,57.9122,57.8845,57.8984,14268.0
2016-04-18 14:00:00,83.52,83.55,83.5,83.54,17434.0,57.9053,57.9261,57.8914,57.9191,17434.0
2016-04-18 14:05:00,83.53,83.55,83.45,83.47,30774.0,57.9122,57.9261,57.8568,57.8706,30774.0
2016-04-18 14:10:00,83.46,83.53,83.45,83.52,12800.0,57.8637,57.9122,57.8568,57.9053,12800.0
2016-04-18 14:15:00,83.52,83.54,83.5,83.53,12733.0,57.9053,57.9191,57.8914,57.9122,12733.0
2016-04-18 14:20:00,83.53,83.57,83.53,83.56,18738.0,57.9122,57.9399,57.9122,57.933,18738.0
2016-04-18 14:25:00,83.56,83.59,83.54,83.55,20943.0,57.933,57.9538,57.9191,57.9261,20943.0
2016-04-18 14:30:00,83.56,83.6,83.56,83.58,20825.0,57.933,57.9607,57.933,57.9469,20825.0
2016-04-18 14:35:00,83.58,83.63,83.58,83.63,31728.0,57.9469,57.9815,57.9469,57.9815,31728.0
2016-04-18 14:40:00,83.64,83.66,83.63,83.65,20821.0,57.9885,58.0023,57.9815,57.9954,20821.0
2016-04-18 14:45:00,83.65,83.67,83.64,83.65,17258.0,57.9954,58.0093,57.9885,57.9954,17258.0
2016-04-18 14:50:00,83.66,83.69,83.65,83.67,21934.0,58.0023,58.0231,57.9954,58.0093,21934.0
2016-04-18 14:55:00,83.68,83.7,83.67,83.69,15570.0,58.0162,58.0301,58.0093,58.0231,15570.0
2016-04-18 15:00:00,83.68,83.69,83.65,83.68,15637.0,58.0162,58.0231,57.9954,58.0162,15637.0
2016-04-18 15:05:00,83.67,83.67,83.63,83.64,31123.0,58.0093,58.0093,57.9815,57.9885,31123.0
2016-04-18 15:10:00,83.64,83.69,83.63,83.64,43088.0,57.9885,58.0231,57.9815,57.9885,43088.0
2016-04-18 15:15:00,83.64,83.67,83.64,83.66,66961.0,57.9885,58.0093,57.9885,58.0023,66961.0
2016-04-18 15:20:00,83.66,83.69,83.63,83.67,44684.0,58.0023,58.0231,57.9815,58.0093,44684.0
2016-04-18 15:25:00,83.67,83.69,83.64,83.65,18019.0,58.0093,58.0231,57.9885,57.9954,18019.0
2016-04-18 15:30:00,83.64,83.68,83.63,83.68,26546.0,57.9885,58.0162,57.9815,58.0162,26546.0
2016-04-18 15:35:00,83.68,83.71,83.67,83.7,40041.0,58.0162,58.037,58.0093,58.0301,40041.0
2016-04-18 15:40:00,83.7,83.72,83.69,83.72,33428.0,58.0301,58.0439,58.0231,58.0439,33428.0
2016-04-18 15:45:00,83.71,83.74,83.7,83.71,38722.0,58.037,58.0578,58.0301,58.037,38722.0
2016-04-18 15:50:00,83.71,83.74,83.71,83.73,37972.0,58.037,58.0578,58.037,58.0509,37972.0
2016-04-18 15:55:00,83.73,83.79,83.73,83.76,127925.0,58.0509,58.0925,58.0509,58.0717,127925.0
2016-04-19 09:30:00,84.01,84.01,83.81,83.85,97272.0,58.245,58.245,58.1063,58.1341,97272.0
2016-04-19 09:35:00,83.85,83.87,83.63,83.65,54382.0,58.1341,58.1479,57.9815,57.9954,54382.0
2016-04-19 09:40:00,83.66,83.83,83.63,83.74,70064.0,58.0023,58.1202,57.9815,58.0578,70064.0
2016-04-19 09:45:00,83.75,83.79,83.68,83.76,33143.0,58.0647,58.0925,58.0162,58.0717,33143.0
2016-04-19 09:50:00,83.76,83.85,83.72,83.84,33677.0,58.0717,58.1341,58.0439,58.1271,33677.0
2016-04-19 09:55:00,83.84,83.9,83.8,83.9,55496.0,58.1271,58.1687,58.0994,58.1687,55496.0
2016-04-19 10:00:00,83.9,83.96,83.8,83.83,40518.0,58.1687,58.2103,58.0994,58.1202,40518.0
2016-04-19 10:05:00,83.83,83.88,83.79,83.82,39517.0,58.1202,58.1549,58.0925,58.1133,39517.0
2016-04-19 10:10:00,83.82,83.88,83.75,83.77,55619.0,58.1133,58.1549,58.0647,58.0786,55619.0
2016-04-19 10:15:00,83.77,83.85,83.75,83.81,56285.0,58.0786,58.1341,58.0647,58.1063,56285.0
2016-04-19 10:20:00,83.81,83.84,83.75,83.79,275023.0,58.1063,58.1271,58.0647,58.0925,275023.0
2016-04-19 10:25:00,83.79,83.8,83.7,83.72,43465.0,58.0925,58.0994,58.0301,58.0439,43465.0
2016-04-19 10:30:00,83.72,83.79,83.71,83.79,42201.0,58.0439,58.0925,58.037,58.0925,42201.0
2016-04-19 10:35:00,83.79,83.81,83.73,83.78,54300.0,58.0925,58.1063,58.0509,58.0855,54300.0
2016-04-19 10:40:00,83.79,83.94,83.78,83.9,49133.0,58.0925,58.1965,58.0855,58.1687,49133.0
2016-04-19 10:45:00,83.9,83.94,83.78,83.8,40547.0,58.1687,58.1965,58.0855,58.0994,40547.0
2016-04-19 10:50:00,83.78,83.79,83.73,83.78,20307.0,58.0855,58.0925,58.0509,58.0855,20307.0
2016-04-19 10:55:00,83.77,83.79,83.71,83.78,33799.0,58.0786,58.0925,58.037,58.0855,33799.0
2016-04-19 11:00:00,83.78,83.86,83.77,83.86,36954.0,58.0855,58.141,58.0786,58.141,36954.0
2016-04-19 11:05:00,83.86,83.87,83.75,83.76,35963.0,58.141,58.1479,58.0647,58.0717,35963.0
2016-04-19 11:10:00,83.77,83.83,83.75,83.76,34599.0,58.0786,58.1202,58.0647,58.0717,34599.0
2016-04-19 11:15:00,83.77,83.83,83.76,83.8,34550.0,58.0786,58.1202,58.0717,58.0994,34550.0
2016-04-19 11:20:00,83.79,83.79,83.74,83.76,29834.0,58.0925,58.0925,58.0578,58.0717,29834.0
2016-04-19 11:25:00,83.75,83.76,83.7,83.72,25053.0,58.0647,58.0717,58.0301,58.0439,25053.0
2016-04-19 11:30:00,83.71,83.78,83.7,83.77,33978.0,58.037,58.0855,58.0301,58.0786,33978.0
2016-04-19 11:35:00,83.77,83.85,83.76,83.84,31370.0,58.0786,58.1341,58.0717,58.1271,31370.0
2016-04-19 11:40:00,83.84,83.9,83.81,83.87,25855.0,58.1271,58.1687,58.1063,58.1479,25855.0
2016-04-19 11:45:00,83.87,83.87,83.84,83.86,17128.0,58.1479,58.1479,58.1271,58.141,17128.0
2016-04-19 11:50:00,83.86,83.87,83.78,83.79,52289.0,58.141,58.1479,58.0855,58.0925,52289.0
2016-04-19 11:55:00,83.79,83.79,83.65,83.66,27789.0,58.0925,58.0925,57.9954,58.0023,27789.0
2016-04-19 12:00:00,83.66,83.69,83.64,83.65,27456.0,58.0023,58.0231,57.9885,57.9954,27456.0
2016-04-19 12:05:00,83.65,83.68,83.61,83.62,21474.0,57.9954,58.0162,57.9677,57.9746,21474.0
2016-04-19 12:10:00,83.63,83.68,83.62,83.63,26091.0,57.9815,58.0162,57.9746,57.9815,26091.0
2016-04-19 12:15:00,83.63,83.66,83.56,83.56,22103.0,57.9815,58.0023,57.933,57.933,22103.0
2016-04-19 12:20:00,83.57,83.57,83.52,83.53,11032.0,57.9399,57.9399,57.9053,57.9122,11032.0
2016-04-19 12:25:00,83.53,83.57,83.52,83.55,31097.0,57.9122,57.9399,57.9053,57.9261,31097.0
2016-04-19 12:30:00,83.55,83.55,83.48,83.5,16740.0,57.9261,57.9261,57.8776,57.8914,16740.0
2016-04-19 12:35:00,83.51,83.58,83.51,83.55,21314.0,57.8984,57.9469,57.8984,57.9261,21314.0
2016-04-19 12:40:00,83.55,83.56,83.49,83.51,6393.0,57.9261,57.933,57.8845,57.8984,6393.0
2016-04-19 12:45:00,83.51,83.55,83.5,83.51,18376.0,57.8984,57.9261,57.8914,57.8984,18376.0
2016-04-19 12:50:00,83.51,83.58,83.49,83.57,43556.0,57.8984,57.9469,57.8845,57.9399,43556.0
2016-04-19 12:55:00,83.56,83.58,83.55,83.56,9214.0,57.933,57.9469,57.9261,57.933,9214.0
2016-04-19 13:00:00,83.56,83.62,83.56,83.6,21681.0,57.933,57.9746,57.933,57.9607,21681.0
2016-04-19 13:05:00,83.59,83.62,83.56,83.62,13331.0,57.9538,57.9746,57.933,57.9746,13331.0
2016-04-19 13:10:00,83.6,83.65,83.58,83.65,9774.0,57.9607,57.9954,57.9469,57.9954,9774.0
2016-04-19 13:15:00,83.64,83.66,83.6,83.64,26878.0,57.9885,58.0023,57.9607,57.9885,26878.0
2016-04-19 13:20:00,83.65,83.66,83.61,83.66,23635.0,57.9954,58.0023,57.9677,58.0023,23635.0
2016-04-19 13:25:00,83.65,83.71,83.64,83.68,14903.0,57.9954,58.037,57.9885,58.0162,14903.0
2016-04-19 13:30:00,83.69,83.72,83.68,83.68,12786.0,58.0231,58.0439,58.0162,58.0162,12786.0
2016-04-19 13:35:00,83.68,83.7,83.65,83.7,10816.0,58.0162,58.0301,57.9954,58.0301,10816.0
2016-04-19 13:40:00,83.7,83.76,83.69,83.74,17149.0,58.0301,58.0717,58.0231,58.0578,17149.0
2016-04-19 13:45:00,83.73,83.77,83.73,83.76,21036.0,58.0509,58.0786,58.0509,58.0717,21036.0
2016-04-19 13:50:00,83.76,83.76,83.69,83.73,22161.0,58.0717,58.0717,58.0231,58.0509,22161.0
2016-04-19 13:55:00,83.74,83.75,83.71,83.73,6756.0,58.0578,58.0647,58.037,58.0509,6756.0
2016-04-19 14:00:00,83.74,83.76,83.69,83.71,11245.0,58.0578,58.0717,58.0231,58.037,11245.0
2016-04-19 14:05:00,83.72,83.74,83.67,83.72,49452.0,58.0439,58.0578,58.0093,58.0439,49452.0
2016-04-19 14:10:00,83.72,83.73,83.69,83.71,15112.0,58.0439,58.0509,58.0231,58.037,15112.0
2016-04-19 14:15:00,83.71,83.75,83.7,83.74,15222.0,58.037,58.0647,58.0301,58.0578,15222.0
2016-04-19 14:20:00,83.73,83.76,83.72,83.76,18776.0,58.0509,58.0717,58.0439,58.0717,18776.0
2016-04-19 14:25:00,83.76,83.79,83.74,83.75,13960.0,58.0717,58.0925,58.0578,58.0647,13960.0
2016-04-19 14:30:00,83.74,83.78,83.71,83.71,48202.0,58.0578,58.0855,58.037,58.037,48202.0
2016-04-19 14:35:00,83.71,83.73,83.69,83.71,15916.0,58.037,58.0509,58.0231,58.037,15916.0
2016-04-19 14:40:00,83.71,83.73,83.69,83.72,43484.0,58.037,58.0509,58.0231,58.0439,43484.0
2016-04-19 14:45:00,83.72,83.73,83.69,83.72,34123.0,58.0439,58.0509,58.0231,58.0439,34123.0
2016-04-19 14:50:00,83.73,83.74,83.71,83.72,18058.0,58.0509,58.0578,58.037,58.0439,18058.0
2016-04-19 14:55:00,83.72,83.74,83.7,83.73,15734.0,58.0439,58.0578,58.0301,58.0509,15734.0
2016-04-19 15:00:00,83.73,83.76,83.72,83.74,61343.0,58.0509,58.0717,58.0439,58.0578,61343.0
2016-04-19 15:05:00,83.73,83.77,83.73,83.76,17436.0,58.0509,58.0786,58.0509,58.0717,17436.0
2016-04-19 15:10:00,83.76,83.83,83.75,83.81,59709.0,58.0717,58.1202,58.0647,58.1063,59709.0
2016-04-19 15:15:00,83.81,83.83,83.74,83.75,53265.0,58.1063,58.1202,58.0578,58.0647,53265.0
2016-04-19 15:20:00,83.75,83.77,83.73,83.77,44624.0,58.0647,58.0786,58.0509,58.0786,44624.0
2016-04-19 15:25:00,83.77,83.8,83.75,83.77,26437.0,58.0786,58.0994,58.0647,58.0786,26437.0
2016-04-19 15:30:00,83.78,83.79,83.74,83.76,22733.0,58.0855,58.0925,58.0578,58.0717,22733.0
2016-04-19 15:35:00,83.76,83.8,83.74,83.79,38479.0,58.0717,58.0994,58.0578,58.0925,38479.0
2016-04-19 15:40:00,83.79,83.8,83.73,83.76,29274.0,58.0925,58.0994,58.0509,58.0717,29274.0
2016-04-19 15:45:00,83.76,83.8,83.75,83.8,44962.0,58.0717,58.0994,58.0647,58.0994,44962.0
2016-04-19 15:50:00,83.81,83.82,83.77,83.78,32704.0,58.1063,58.1133,58.0786,58.0855,32704.0
2016-04-19 15:55:00,83.78,83.82,83.77,83.82,144694.0,58.0855,58.1133,58.0786,58.1133,144694.0
2016-04-20 09:30:00,83.83,84.0,83.52,83.68,195282.0,58.1202,58.2381,57.9053,58.0162,195282.0
2016-04-20 09:35:00,83.68,83.68,83.43,83.44,63184.0,58.0162,58.0162,57.8429,57.8498,63184.0
2016-04-20 09:40:00,83.44,83.44,83.26,83.27,30308.0,57.8498,57.8498,57.725,57.732,30308.0
2016-04-20 09:45:00,83.26,83.26,83.16,83.25,42340.0,57.725,57.725,57.6557,57.7181,42340.0
2016-04-20 09:50:00,83.25,83.39,83.21,83.38,74007.0,57.7181,57.8152,57.6904,57.8082,74007.0
2016-04-20 09:55:00,83.38,83.38,83.27,83.33,50381.0,57.8082,57.8082,57.732,57.7736,50381.0
2016-04-20 10:00:00,83.31,83.36,82.88,83.28,244676.0,57.7597,57.7944,57.4616,57.7389,244676.0
2016-04-20 10:05:00,83.29,83.31,83.17,83.21,48205.0,57.7458,57.7597,57.6626,57.6904,48205.0
2016-04-20 10:10:00,83.18,83.24,83.11,83.16,31441.0,57.6696,57.7112,57.621,57.6557,31441.0
2016-04-20 10:15:00,83.17,83.28,83.15,83.25,96633.0,57.6626,57.7389,57.6488,57.7181,96633.0
2016-04-20 10:20:00,83.23,83.3,83.23,83.26,37374.0,57.7042,57.7528,57.7042,57.725,37374.0
2016-04-20 10:25:00,83.27,83.32,83.2,83.2,25666.0,57.732,57.7666,57.6834,57.6834,25666.0
2016-04-20 10:30:00,83.2,83.22,83.1,83.14,22260.0,57.6834,57.6973,57.6141,57.6418,22260.0
2016-04-20 10:35:00,83.13,83.13,83.05,83.07,23960.0,57.6349,57.6349,57.5794,57.5933,23960.0
2016-04-20 10:40:00,83.08,83.11,83.01,83.01,23106.0,57.6002,57.621,57.5517,57.5517,23106.0
2016-04-20 10:45:00,83.0,83.02,82.92,82.99,26753.0,57.5448,57.5586,57.4893,57.5378,26753.0
2016-04-20 10:50:00,83.0,83.03,82.99,82.99,72912.0,57.5448,57.5656,57.5378,57.5378,72912.0
2016-04-20 10:55:00,82.99,83.09,82.99,83.06,16765.0,57.5378,57.6072,57.5378,57.5864,16765.0
2016-04-20 11:00:00,83.06,83.12,83.06,83.08,16196.0,57.5864,57.628,57.5864,57.6002,16196.0
2016-04-20 11:05:00,83.08,83.1,83.03,83.03,22338.0,57.6002,57.6141,57.5656,57.5656,22338.0
2016-04-20 11:10:00,83.04,83.09,83.03,83.05,17923.0,57.5725,57.6072,57.5656,57.5794,17923.0
2016-04-20 11:15:00,83.06,83.16,83.06,83.15,74412.0,57.5864,57.6557,57.5864,57.6488,74412.0
2016-04-20 11:20:00,83.15,83.21,83.15,83.2,25276.0,57.6488,57.6904,57.6488,57.6834,25276.0
2016-04-20 11:25:00,83.19,83.23,83.17,83.18,23478.0,57.6765,57.7042,57.6626,57.6696,23478.0
2016-04-20 11:30:00,83.18,83.18,83.12,83.16,20365.0,57.6696,57.6696,57.628,57.6557,20365.0
2016-04-20 11:35:00,83.16,83.16,83.06,83.07,16000.0,57.6557,57.6557,57.5864,57.5933,16000.0
2016-04-20 11:40:00,83.06,83.07,82.98,82.99,43550.0,57.5864,57.5933,57.5309,57.5378,43550.0
2016-04-20 11:45:00,82.99,83.05,82.98,83.0,50417.0,57.5378,57.5794,57.5309,57.5448,50417.0
2016-04-20 11:50:00,83.0,83.04,82.98,82.98,25135.0,57.5448,57.5725,57.5309,57.5309,25135.0
2016-04-20 11:55:00,82.99,83.0,82.92,82.94,16135.0,57.5378,57.5448,57.4893,57.5032,16135.0
2016-04-20 12:00:00,82.94,82.98,82.93,82.95,33754.0,57.5032,57.5309,57.4962,57.5101,33754.0
2016-04-20 12:05:00,82.94,82.96,82.87,82.89,27930.0,57.5032,57.517,57.4546,57.4685,27930.0
2016-04-20 12:10:00,82.89,82.95,82.89,82.93,37031.0,57.4685,57.5101,57.4685,57.4962,37031.0
2016-04-20 12:15:00,82.92,82.97,82.92,82.92,9614.0,57.4893,57.524,57.4893,57.4893,9614.0
2016-04-20 12:20:00,82.92,83.01,82.92,82.97,28296.0,57.4893,57.5517,57.4893,57.524,28296.0
2016-04-20 12:25:00,82.97,82.97,82.91,82.94,9014.0,57.524,57.524,57.4824,57.5032,9014.0
2016-04-20 12:30:00,82.94,82.95,82.9,82.93,13718.0,57.5032,57.5101,57.4754,57.4962,13718.0
2016-04-20 12:35:00,82.93,82.97,82.93,82.93,13168.0,57.4962,57.524,57.4962,57.4962,13168.0
2016-04-20 12:40:00,82.93,82.97,82.93,82.96,15457.0,57.4962,57.524,57.4962,57.517,15457.0
2016-04-20 12:45:00,82.96,82.98,82.95,82.96,12808.0,57.517,57.5309,57.5101,57.517,12808.0
2016-04-20 12:50:00,82.96,83.07,82.95,82.99,72117.0,57.517,57.5933,57.5101,57.5378,72117.0
2016-04-20 12:55:00,83.0,83.01,82.97,83.0,11631.0,57.5448,57.5517,57.524,57.5448,11631.0
2016-04-20 13:00:00,83.01,83.01,82.95,82.96,10170.0,57.5517,57.5517,57.5101,57.517,10170.0
2016-04-20 13:05:00,82.95,82.95,82.88,82.92,31772.0,57.5101,57.5101,57.4616,57.4893,31772.0
2016-04-20 13:10:00,82.91,82.96,82.91,82.92,15655.0,57.4824,57.517,57.4824,57.4893,15655.0
2016-04-20 13:15:00,82.92,82.93,82.86,82.88,14895.0,57.4893,57.4962,57.4477,57.4616,14895.0
2016-04-20 13:20:00,82.85,82.87,82.84,82.86,18107.0,57.4408,57.4546,57.4338,57.4477,18107.0
2016-04-20 13:25:00,82.85,82.89,82.84,82.84,36916.0,57.4408,57.4685,57.4338,57.4338,36916.0
2016-04-20 13:30:00,82.84,82.89,82.84,82.89,12900.0,57.4338,57.4685,57.4338,57.4685,12900.0
2016-04-20 13:35:00,82.9,82.9,82.84,82.84,136878.0,57.4754,57.4754,57.4338,57.4338,136878.0
2016-04-20 13:40:00,82.85,82.87,82.84,82.85,15682.0,57.4408,57.4546,57.4338,57.4408,15682.0
2016-04-20 13:45:00,82.85,82.9,82.85,82.88,27005.0,57.4408,57.4754,57.4408,57.4616,27005.0
2016-04-20 13:50:00,82.88,82.9,82.87,82.89,22799.0,57.4616,57.4754,57.4546,57.4685,22799.0
2016-04-20 13:55:00,82.9,82.9,82.85,82.86,23490.0,57.4754,57.4754,57.4408,57.4477,23490.0
2016-04-20 14:00:00,82.85,82.89,82.79,82.79,95209.0,57.4408,57.4685,57.3992,57.3992,95209.0
2016-04-20 14:05:00,82.78,82.81,82.78,82.79,27200.0,57.3922,57.413,57.3922,57.3992,27200.0
2016-04-20 14:10:00,82.8,82.84,82.79,82.81,25405.0,57.4061,57.4338,57.3992,57.413,25405.0
2016-04-20 14:15:00,82.81,82.86,82.81,82.83,33293.0,57.413,57.4477,57.413,57.4269,33293.0
2016-04-20 14:20:00,82.83,82.84,82.79,82.79,17911.0,57.4269,57.4338,57.3992,57.3992,17911.0
2016-04-20 14:25:00,82.8,82.8,82.74,82.75,45455.0,57.4061,57.4061,57.3645,57.3714,45455.0
2016-04-20 14:30:00,82.75,82.82,82.75,82.82,52344.0,57.3714,57.42,57.3714,57.42,52344.0
2016-04-20 14:35:00,82.81,82.83,82.77,82.79,17881.0,57.413,57.4269,57.3853,57.3992,17881.0
2016-04-20 14:40:00,82.79,82.8,82.73,82.73,29695.0,57.3992,57.4061,57.3576,57.3576,29695.0
2016-04-20 14:45:00,82.71,82.76,82.71,82.72,27492.0,57.3437,57.3784,57.3437,57.3506,27492.0
2016-04-20 14:50:00,82.73,82.8,82.72,82.8,57503.0,57.3576,57.4061,57.3506,57.4061,57503.0
2016-04-20 14:55:00,82.79,82.83,82.78,82.79,100511.0,57.3992,57.4269,57.3922,57.3992,100511.0
2016-04-20 15:00:00,82.78,82.82,82.77,82.8,56412.0,57.3922,57.42,57.3853,57.4061,56412.0
2016-04-20 15:05:00,82.81,82.81,82.72,82.72,23147.0,57.413,57.413,57.3506,57.3506,23147.0
2016-04-20 15:10:00,82.72,82.73,82.6,82.6,309158.0,57.3506,57.3576,57.2674,57.2674,309158.0
2016-04-20 15:15:00,82.61,82.62,82.56,82.58,42957.0,57.2744,57.2813,57.2397,57.2536,42957.0
2016-04-20 15:20:00,82.58,82.61,82.55,82.55,50672.0,57.2536,57.2744,57.2328,57.2328,50672.0
2016-04-20 15:25:00,82.56,82.58,82.53,82.55,26533.0,57.2397,57.2536,57.2189,57.2328,26533.0
2016-04-20 15:30:00,82.56,82.56,82.48,82.48,38386.0,57.2397,57.2397,57.1842,57.1842,38386.0
2016-04-20 15:35:00,82.48,82.51,82.42,82.42,75667.0,57.1842,57.205,57.1426,57.1426,75667.0
2016-04-20 15:40:00,82.42,82.42,82.33,82.33,30176.0,57.1426,57.1426,57.0802,57.0802,30176.0
2016-04-20 15:45:00,82.33,82.43,82.33,82.39,85027.0,57.0802,57.1496,57.0802,57.1218,85027.0
2016-04-20 15:50:00,82.39,82.41,82.37,82.38,76192.0,57.1218,57.1357,57.108,57.1149,76192.0
2016-04-20 15:55:00,82.37,82.43,82.35,82.4,163829.0,57.108,57.1496,57.0941,57.1288,163829.0
2016-04-21 09:30:00,82.36,82.5,82.25,82.3,216159.0,57.101,57.1981,57.0248,57.0594,216159.0
2016-04-21 09:35:00,82.3,82.32,82.04,82.17,153628.0,57.0594,57.0733,56.8792,56.9693,153628.0
2016-04-21 09:40:00,82.18,82.22,82.09,82.14,106090.0,56.9762,57.004,56.9138,56.9485,106090.0
2016-04-21 09:45:00,82.13,82.15,82.06,82.14,78204.0,56.9416,56.9554,56.8931,56.9485,78204.0
2016-04-21 09:50:00,82.15,82.43,82.15,82.39,59374.0,56.9554,57.1496,56.9554,57.1218,59374.0
2016-04-21 09:55:00,82.39,82.39,82.26,82.27,70212.0,57.1218,57.1218,57.0317,57.0386,70212.0
2016-04-21 10:00:00,82.26,82.44,82.26,82.37,61217.0,57.0317,57.1565,57.0317,57.108,61217.0
2016-04-21 10:05:00,82.37,82.5,82.32,82.5,36487.0,57.108,57.1981,57.0733,57.1981,36487.0
2016-04-21 10:10:00,82.48,82.51,82.41,82.45,22181.0,57.1842,57.205,57.1357,57.1634,22181.0
2016-04-21 10:15:00,82.45,82.5,82.37,82.5,52308.0,57.1634,57.1981,57.108,57.1981,52308.0
2016-04-21 10:20:00,82.49,82.5,82.4,82.42,30687.0,57.1912,57.1981,57.1288,57.1426,30687.0
2016-04-21 10:25:00,82.42,82.47,82.34,82.35,19639.0,57.1426,57.1773,57.0872,57.0941,19639.0
2016-04-21 10:30:00,82.36,82.43,82.32,82.4,48539.0,57.101,57.1496,57.0733,57.1288,48539.0
2016-04-21 10:35:00,82.4,82.42,82.36,82.41,35718.0,57.1288,57.1426,57.101,57.1357,35718.0
2016-04-21 10:40:00,82.41,82.45,82.37,82.41,28685.0,57.1357,57.1634,57.108,57.1357,28685.0
2016-04-21 10:45:00,82.41,82.44,82.39,82.41,30766.0,57.1357,57.1565,57.1218,57.1357,30766.0
2016-04-21 10:50:00,82.41,82.5,82.4,82.48,43478.0,57.1357,57.1981,57.1288,57.1842,43478.0
2016-04-21 10:55:00,82.48,82.53,82.45,82.47,29233.0,57.1842,57.2189,57.1634,57.1773,29233.0
2016-04-21 11:00:00,82.46,82.52,82.46,82.47,26695.0,57.1704,57.212,57.1704,57.1773,26695.0
2016-04-21 11:05:00,82.47,82.5,82.45,82.46,20527.0,57.1773,57.1981,57.1634,57.1704,20527.0
2016-04-21 11:10:00,82.46,82.46,82.38,82.4,17263.0,57.1704,57.1704,57.1149,57.1288,17263.0
2016-04-21 11:15:00,82.41,82.44,82.29,82.3,122071.0,57.1357,57.1565,57.0525,57.0594,122071.0
2016-04-21 11:20:00,82.3,82.32,82.27,82.32,80288.0,57.0594,57.0733,57.0386,57.0733,80288.0
2016-04-21 11:25:00,82.32,82.45,82.31,82.44,45941.0,57.0733,57.1634,57.0664,57.1565,45941.0
2016-04-21 11:30:00,82.44,82.45,82.31,82.33,28675.0,57.1565,57.1634,57.0664,57.0802,28675.0
2016-04-21 11:35:00,82.33,82.33,82.26,82.3,150150.0,57.0802,57.0802,57.0317,57.0594,150150.0
2016-04-21 11:40:00,82.3,82.34,82.22,82.23,48933.0,57.0594,57.0872,57.004,57.0109,48933.0
2016-04-21 11:45:00,82.23,82.23,82.14,82.14,96430.0,57.0109,57.0109,56.9485,56.9485,96430.0
2016-04-21 11:50:00,82.14,82.21,82.13,82.2,44225.0,56.9485,56.997,56.9416,56.9901,44225.0
2016-04-21 11:55:00,82.2,82.2,82.13,82.15,18262.0,56.9901,56.9901,56.9416,56.9554,18262.0
2016-04-21 12:00:00,82.15,82.2,82.11,82.16,56102.0,56.9554,56.9901,56.9277,56.9624,56102.0
2016-04-21 12:05:00,82.15,82.15,82.03,82.04,54941.0,56.9554,56.9554,56.8723,56.8792,54941.0
2016-04-21 12:10:00,82.03,82.03,81.9,81.9,58787.0,56.8723,56.8723,56.7821,56.7821,58787.0
2016-04-21 12:15:00,81.9,81.9,81.86,81.88,72288.0,56.7821,56.7821,56.7544,56.7683,72288.0
2016-04-21 12:20:00,81.88,81.88,81.79,81.8,61818.0,56.7683,56.7683,56.7059,56.7128,61818.0
2016-04-21 12:25:00,81.82,81.84,81.81,81.82,15935.0,56.7267,56.7405,56.7197,56.7267,15935.0
2016-04-21 12:30:00,81.83,81.83,81.71,81.74,22188.0,56.7336,56.7336,56.6504,56.6712,22188.0
2016-04-21 12:35:00,81.74,81.74,81.59,81.59,14397.0,56.6712,56.6712,56.5672,56.5672,14397.0
2016-04-21 12:40:00,81.6,81.74,81.6,81.72,97808.0,56.5741,56.6712,56.5741,56.6573,97808.0
2016-04-21 12:45:00,81.72,81.73,81.64,81.65,29322.0,56.6573,56.6643,56.6019,56.6088,29322.0
2016-04-21 12:50:00,81.65,81.65,81.54,81.55,68119.0,56.6088,56.6088,56.5325,56.5395,68119.0
2016-04-21 12:55:00,81.54,81.59,81.5,81.59,119889.0,56.5325,56.5672,56.5048,56.5672,119889.0
2016-04-21 13:00:00,81.59,81.65,81.57,81.57,44535.0,56.5672,56.6088,56.5533,56.5533,44535.0
2016-04-21 13:05:00,81.56,81.58,81.43,81.43,24875.0,56.5464,56.5603,56.4563,56.4563,24875.0
2016-04-21 13:10:00,81.43,81.46,81.39,81.41,71760.0,56.4563,56.4771,56.4285,56.4424,71760.0
2016-04-21 13:15:00,81.41,81.45,81.37,81.37,33967.0,56.4424,56.4701,56.4147,56.4147,33967.0
2016-04-21 13:20:00,81.38,81.42,81.36,81.36,36662.0,56.4216,56.4493,56.4077,56.4077,36662.0
2016-04-21 13:25:00,81.36,81.37,81.27,81.27,31600.0,56.4077,56.4147,56.3453,56.3453,31600.0
2016-04-21 13:30:00,81.27,81.27,81.14,81.14,41978.0,56.3453,56.3453,56.2552,56.2552,41978.0
2016-04-21 13:35:00,81.15,81.21,81.14,81.17,39761.0,56.2621,56.3037,56.2552,56.276,39761.0
2016-04-21 13:40:00,81.16,81.22,81.15,81.17,46320.0,56.2691,56.3107,56.2621,56.276,46320.0
2016-04-21 13:45:00,81.17,81.17,81.11,81.13,39843.0,56.276,56.276,56.2344,56.2483,39843.0
2016-04-21 13:50:00,81.12,81.14,81.06,81.07,66734.0,56.2413,56.2552,56.1997,56.2067,66734.0
2016-04-21 13:55:00,81.07,81.08,81.0,81.02,56888.0,56.2067,56.2136,56.1581,56.172,56888.0
2016-04-21 14:00:00,81.02,81.03,80.94,80.95,41038.0,56.172,56.1789,56.1165,56.1235,41038.0
2016-04-21 14:05:00,80.95,81.09,80.93,81.02,53930.0,56.1235,56.2205,56.1096,56.172,53930.0
2016-04-21 14:10:00,81.01,81.06,80.98,81.06,32929.0,56.1651,56.1997,56.1443,56.1997,32929.0
2016-04-21 14:15:00,81.06,81.07,81.0,81.05,42993.0,56.1997,56.2067,56.1581,56.1928,42993.0
2016-04-21 14:20:00,81.05,81.06,81.01,81.01,32589.0,56.1928,56.1997,56.1651,56.1651,32589.0
2016-04-21 14:25:00,81.02,81.04,80.99,81.01,23807.0,56.172,56.1859,56.1512,56.1651,23807.0
2016-04-21 14:30:00,81.0,81.01,80.84,80.84,65672.0,56.1581,56.1651,56.0472,56.0472,65672.0
2016-04-21 14:35:00,80.84,80.88,80.8,80.81,40110.0,56.0472,56.0749,56.0195,56.0264,40110.0
2016-04-21 14:40:00,80.8,80.81,80.68,80.77,53290.0,56.0195,56.0264,55.9363,55.9987,53290.0
2016-04-21 14:45:00,80.78,80.82,80.74,80.75,43417.0,56.0056,56.0333,55.9779,55.9848,43417.0
2016-04-21 14:50:00,80.76,80.78,80.75,80.77,30894.0,55.9917,56.0056,55.9848,55.9987,30894.0
2016-04-21 14:55:00,80.76,80.83,80.75,80.81,43340.0,55.9917,56.0403,55.9848,56.0264,43340.0
2016-04-21 15:00:00,80.81,81.01,80.81,80.99,81507.0,56.0264,56.1651,56.0264,56.1512,81507.0
2016-04-21 15:05:00,81.0,81.06,81.0,81.05,57379.0,56.1581,56.1997,56.1581,56.1928,57379.0
2016-04-21 15:10:00,81.06,81.12,81.05,81.06,32438.0,56.1997,56.2413,56.1928,56.1997,32438.0
2016-04-21 15:15:00,81.07,81.1,80.98,80.99,46383.0,56.2067,56.2275,56.1443,56.1512,46383.0
2016-04-21 15:20:00,80.99,81.01,80.93,80.95,57723.0,56.1512,56.1651,56.1096,56.1235,57723.0
2016-04-21 15:25:00,80.95,80.98,80.91,80.92,37261.0,56.1235,56.1443,56.0957,56.1027,37261.0
2016-04-21 15:30:00,80.92,80.93,80.85,80.88,37218.0,56.1027,56.1096,56.0541,56.0749,37218.0
2016-04-21 15:35:00,80.88,80.96,80.86,80.94,280858.0,56.0749,56.1304,56.0611,56.1165,280858.0
2016-04-21 15:40:00,80.94,81.0,80.91,80.99,54786.0,56.1165,56.1581,56.0957,56.1512,54786.0
2016-04-21 15:45:00,80.99,81.06,80.99,81.06,56628.0,56.1512,56.1997,56.1512,56.1997,56628.0
2016-04-21 15:50:00,81.06,81.06,80.97,81.02,133484.0,56.1997,56.1997,56.1373,56.172,133484.0
2016-04-21 15:55:00,81.01,81.02,80.94,80.95,144733.0,56.1651,56.172,56.1165,56.1235,144733.0
2016-04-22 09:30:00,81.18,81.41,80.81,81.37,148827.0,56.2829,56.4424,56.0264,56.4147,148827.0
2016-04-22 09:35:00,81.39,81.62,81.36,81.6,86322.0,56.4285,56.588,56.4077,56.5741,86322.0
2016-04-22 09:40:00,81.64,81.64,81.51,81.59,71542.0,56.6019,56.6019,56.5117,56.5672,71542.0
2016-04-22 09:45:00,81.56,81.64,81.54,81.58,25746.0,56.5464,56.6019,56.5325,56.5603,25746.0
2016-04-22 09:50:00,81.57,81.71,81.57,81.61,48049.0,56.5533,56.6504,56.5533,56.5811,48049.0
2016-04-22 09:55:00,81.61,81.66,81.56,81.58,52926.0,56.5811,56.6157,56.5464,56.5603,52926.0
2016-04-22 10:00:00,81.58,81.69,81.57,81.59,44035.0,56.5603,56.6365,56.5533,56.5672,44035.0
2016-04-22 10:05:00,81.59,81.73,81.57,81.73,36969.0,56.5672,56.6643,56.5533,56.6643,36969.0
2016-04-22 10:10:00,81.74,81.78,81.65,81.65,23539.0,56.6712,56.6989,56.6088,56.6088,23539.0
2016-04-22 10:15:00,81.65,81.66,81.49,81.49,39392.0,56.6088,56.6157,56.4979,56.4979,39392.0
2016-04-22 10:20:00,81.48,81.55,81.47,81.51,40690.0,56.4909,56.5395,56.484,56.5117,40690.0
2016-04-22 10:25:00,81.52,81.61,81.5,81.51,129130.0,56.5187,56.5811,56.5048,56.5117,129130.0
2016-04-22 10:30:00,81.51,81.54,81.34,81.34,35491.0,56.5117,56.5325,56.3939,56.3939,35491.0
2016-04-22 10:35:00,81.34,81.36,81.19,81.2,33652.0,56.3939,56.4077,56.2899,56.2968,33652.0
2016-04-22 10:40:00,81.2,81.24,81.13,81.15,29443.0,56.2968,56.3245,56.2483,56.2621,29443.0
2016-04-22 10:45:00,81.15,81.19,81.09,81.18,54906.0,56.2621,56.2899,56.2205,56.2829,54906.0
2016-04-22 10:50:00,81.18,81.32,81.18,81.31,23171.0,56.2829,56.38,56.2829,56.3731,23171.0
2016-04-22 10:55:00,81.31,81.31,81.22,81.22,26159.0,56.3731,56.3731,56.3107,56.3107,26159.0
2016-04-22 11:00:00,81.23,81.23,81.16,81.22,28419.0,56.3176,56.3176,56.2691,56.3107,28419.0
2016-04-22 11:05:00,81.23,81.25,81.21,81.21,33014.0,56.3176,56.3315,56.3037,56.3037,33014.0
2016-04-22 11:10:00,81.21,81.33,81.2,81.31,102126.0,56.3037,56.3869,56.2968,56.3731,102126.0
2016-04-22 11:15:00,81.31,81.43,81.3,81.42,73254.0,56.3731,56.4563,56.3661,56.4493,73254.0
2016-04-22 11:20:00,81.43,81.48,81.41,81.42,30592.0,56.4563,56.4909,56.4424,56.4493,30592.0
2016-04-22 11:25:00,81.41,81.42,81.36,81.38,36074.0,56.4424,56.4493,56.4077,56.4216,36074.0
2016-04-22 11:30:00,81.39,81.48,81.38,81.46,25108.0,56.4285,56.4909,56.4216,56.4771,25108.0
2016-04-22 11:35:00,81.48,81.52,81.41,81.48,44246.0,56.4909,56.5187,56.4424,56.4909,44246.0
2016-04-22 11:40:00,81.49,81.51,81.43,81.48,17013.0,56.4979,56.5117,56.4563,56.4909,17013.0
2016-04-22 11:45:00,81.47,81.47,81.42,81.42,33660.0,56.484,56.484,56.4493,56.4493,33660.0
2016-04-22 11:50:00,81.41,81.43,81.33,81.43,14823.0,56.4424,56.4563,56.3869,56.4563,14823.0
2016-04-22 11:55:00,81.43,81.48,81.4,81.44,14256.0,56.4563,56.4909,56.4355,56.4632,14256.0
2016-04-22 12:00:00,81.43,81.49,81.42,81.45,14845.0,56.4563,56.4979,56.4493,56.4701,14845.0
2016-04-22 12:05:00,81.45,81.52,81.43,81.5,32370.0,56.4701,56.5187,56.4563,56.5048,32370.0
2016-04-22 12:10:00,81.52,81.53,81.44,81.45,17807.0,56.5187,56.5256,56.4632,56.4701,17807.0
2016-04-22 12:15:00,81.44,81.51,81.44,81.46,10474.0,56.4632,56.5117,56.4632,56.4771,10474.0
2016-04-22 12:20:00,81.46,81.49,81.42,81.47,19087.0,56.4771,56.4979,56.4493,56.484,19087.0
2016-04-22 12:25:00,81.46,81.51,81.46,81.47,36745.0,56.4771,56.5117,56.4771,56.484,36745.0
2016-04-22 12:30:00,81.46,81.53,81.45,81.5,17604.0,56.4771,56.5256,56.4701,56.5048,17604.0
2016-04-22 12:35:00,81.5,81.54,81.49,81.54,11836.0,56.5048,56.5325,56.4979,56.5325,11836.0
2016-04-22 12:40:00,81.54,81.57,81.53,81.53,11083.0,56.5325,56.5533,56.5256,56.5256,11083.0
2016-04-22 12:45:00,81.54,81.54,81.48,81.54,13696.0,56.5325,56.5325,56.4909,56.5325,13696.0
2016-04-22 12:50:00,81.54,81.59,81.52,81.57,11671.0,56.5325,56.5672,56.5187,56.5533,11671.0
2016-04-22 12:55:00,81.58,81.58,81.53,81.54,10006.0,56.5603,56.5603,56.5256,56.5325,10006.0
2016-04-22 13:00:00,81.53,81.6,81.51,81.6,22818.0,56.5256,56.5741,56.5117,56.5741,22818.0
2016-04-22 13:05:00,81.6,81.6,81.55,81.57,11668.0,56.5741,56.5741,56.5395,56.5533,11668.0
2016-04-22 13:10:00,81.57,81.67,81.57,81.67,13797.0,56.5533,56.6227,56.5533,56.6227,13797.0
2016-04-22 13:15:00,81.66,81.69,81.63,81.67,32390.0,56.6157,56.6365,56.5949,56.6227,32390.0
2016-04-22 13:20:00,81.67,81.67,81.58,81.61,24842.0,56.6227,56.6227,56.5603,56.5811,24842.0
2016-04-22 13:25:00,81.61,81.65,81.6,81.65,10949.0,56.5811,56.6088,56.5741,56.6088,10949.0
2016-04-22 13:30:00,81.66,81.67,81.62,81.62,33259.0,56.6157,56.6227,56.588,56.588,33259.0
2016-04-22 13:35:00,81.63,81.73,81.63,81.73,24119.0,56.5949,56.6643,56.5949,56.6643,24119.0
2016-04-22 13:40:00,81.73,81.93,81.73,81.88,30234.0,56.6643,56.8029,56.6643,56.7683,30234.0
2016-04-22 13:45:00,81.89,81.95,81.87,81.9,14554.0,56.7752,56.8168,56.7613,56.7821,14554.0
2016-04-22 13:50:00,81.9,81.92,81.84,81.91,21358.0,56.7821,56.796,56.7405,56.7891,21358.0
2016-04-22 13:55:00,81.91,81.91,81.84,81.88,17423.0,56.7891,56.7891,56.7405,56.7683,17423.0
2016-04-22 14:00:00,81.87,81.94,81.87,81.93,21082.0,56.7613,56.8099,56.7613,56.8029,21082.0
2016-04-22 14:05:00,81.94,81.94,81.84,81.85,20038.0,56.8099,56.8099,56.7405,56.7475,20038.0
2016-04-22 14:10:00,81.85,81.86,81.81,81.82,15064.0,56.7475,56.7544,56.7197,56.7267,15064.0
2016-04-22 14:15:00,81.81,81.82,81.77,81.77,26282.0,56.7197,56.7267,56.692,56.692,26282.0
2016-04-22 14:20:00,81.77,81.83,81.76,81.77,18474.0,56.692,56.7336,56.6851,56.692,18474.0
2016-04-22 14:25:00,81.77,81.82,81.77,81.8,18059.0,56.692,56.7267,56.692,56.7128,18059.0
2016-04-22 14:30:00,81.79,81.83,81.78,81.8,20086.0,56.7059,56.7336,56.6989,56.7128,20086.0
2016-04-22 14:35:00,81.81,81.82,81.74,81.74,12571.0,56.7197,56.7267,56.6712,56.6712,12571.0
2016-04-22 14:40:00,81.73,81.8,81.71,81.8,18123.0,56.6643,56.7128,56.6504,56.7128,18123.0
2016-04-22 14:45:00,81.79,81.85,81.76,81.81,19980.0,56.7059,56.7475,56.6851,56.7197,19980.0
2016-04-22 14:50:00,81.82,81.83,81.77,81.78,29028.0,56.7267,56.7336,56.692,56.6989,29028.0
2016-04-22 14:55:00,81.78,81.79,81.74,81.78,30956.0,56.6989,56.7059,56.6712,56.6989,30956.0
2016-04-22 15:00:00,81.79,81.82,81.75,81.75,27443.0,56.7059,56.7267,56.6781,56.6781,27443.0
2016-04-22 15:05:00,81.76,81.81,81.75,81.8,17453.0,56.6851,56.7197,56.6781,56.7128,17453.0
2016-04-22 15:10:00,81.81,81.83,81.72,81.73,14987.0,56.7197,56.7336,56.6573,56.6643,14987.0
2016-04-22 15:15:00,81.74,81.76,81.72,81.76,22064.0,56.6712,56.6851,56.6573,56.6851,22064.0
2016-04-22 15:20:00,81.76,81.81,81.75,81.81,42329.0,56.6851,56.7197,56.6781,56.7197,42329.0
2016-04-22 15:25:00,81.8,81.83,81.79,81.82,20998.0,56.7128,56.7336,56.7059,56.7267,20998.0
2016-04-22 15:30:00,81.82,81.82,81.75,81.77,31096.0,56.7267,56.7267,56.6781,56.692,31096.0
2016-04-22 15:35:00,81.77,81.82,81.76,81.81,35307.0,56.692,56.7267,56.6851,56.7197,35307.0
2016-04-22 15:40:00,81.79,81.81,81.74,81.74,30549.0,56.7059,56.7197,56.6712,56.6712,30549.0
2016-04-22 15:45:00,81.75,81.83,81.75,81.79,101253.0,56.6781,56.7336,56.6781,56.7059,101253.0
2016-04-22 15:50:00,81.79,81.79,81.73,81.77,42995.0,56.7059,56.7059,56.6643,56.692,42995.0
2016-04-22 15:55:00,81.77,81.82,81.75,81.8,267645.0,56.692,56.7267,56.6781,56.7128,267645.0
2016-04-25 09:30:00,81.55,81.79,81.53,81.62,66894.0,56.5395,56.7059,56.5256,56.588,66894.0
2016-04-25 09:35:00,81.64,81.71,81.56,81.68,30185.0,56.6019,56.6504,56.5464,56.6296,30185.0
2016-04-25 09:40:00,81.67,81.7,81.57,81.66,53957.0,56.6227,56.6435,56.5533,56.6157,53957.0
2016-04-25 09:45:00,81.65,81.75,81.65,81.74,27820.0,56.6088,56.6781,56.6088,56.6712,27820.0
2016-04-25 09:50:00,81.74,81.75,81.63,81.73,49222.0,56.6712,56.6781,56.5949,56.6643,49222.0
2016-04-25 09:55:00,81.74,81.91,81.74,81.9,33567.0,56.6712,56.7891,56.6712,56.7821,33567.0
2016-04-25 10:00:00,81.91,81.92,81.81,81.83,27373.0,56.7891,56.796,56.7197,56.7336,27373.0
2016-04-25 10:05:00,81.82,81.84,81.76,81.79,35938.0,56.7267,56.7405,56.6851,56.7059,35938.0
2016-04-25 10:10:00,81.79,81.87,81.78,81.8,38956.0,56.7059,56.7613,56.6989,56.7128,38956.0
2016-04-25 10:15:00,81.8,81.81,81.75,81.77,58249.0,56.7128,56.7197,56.6781,56.692,58249.0
2016-04-25 10:20:00,81.77,81.89,81.76,81.85,54458.0,56.692,56.7752,56.6851,56.7475,54458.0
2016-04-25 10:25:00,81.85,81.86,81.79,81.85,43629.0,56.7475,56.7544,56.7059,56.7475,43629.0
2016-04-25 10:30:00,81.85,81.85,81.8,81.82,22631.0,56.7475,56.7475,56.7128,56.7267,22631.0
2016-04-25 10:35:00,81.82,82.0,81.82,81.97,19895.0,56.7267,56.8515,56.7267,56.8307,19895.0
2016-04-25 10:40:00,81.97,81.97,81.87,81.91,21861.0,56.8307,56.8307,56.7613,56.7891,21861.0
2016-04-25 10:45:00,81.9,81.97,81.89,81.96,41481.0,56.7821,56.8307,56.7752,56.8237,41481.0
2016-04-25 10:50:00,81.97,81.98,81.91,81.96,19858.0,56.8307,56.8376,56.7891,56.8237,19858.0
2016-04-25 10:55:00,81.98,82.0,81.95,82.0,19213.0,56.8376,56.8515,56.8168,56.8515,19213.0
2016-04-25 11:00:00,81.99,81.99,81.88,81.9,39798.0,56.8445,56.8445,56.7683,56.7821,39798.0
2016-04-25 11:05:00,81.9,81.97,81.9,81.94,16473.0,56.7821,56.8307,56.7821,56.8099,16473.0
2016-04-25 11:10:00,81.93,81.94,81.86,81.88,43767.0,56.8029,56.8099,56.7544,56.7683,43767.0
2016-04-25 11:15:00,81.89,81.96,81.89,81.96,17455.0,56.7752,56.8237,56.7752,56.8237,17455.0
2016-04-25 11:20:00,81.96,82.1,81.95,82.01,53414.0,56.8237,56.9208,56.8168,56.8584,53414.0
2016-04-25 11:25:00,82.01,82.09,82.01,82.08,16240.0,56.8584,56.9138,56.8584,56.9069,16240.0
2016-04-25 11:30:00,82.09,82.09,82.03,82.06,16328.0,56.9138,56.9138,56.8723,56.8931,16328.0
2016-04-25 11:35:00,82.07,82.1,82.04,82.04,15670.0,56.9,56.9208,56.8792,56.8792,15670.0
2016-04-25 11:40:00,82.03,82.1,82.03,82.07,12956.0,56.8723,56.9208,56.8723,56.9,12956.0
2016-04-25 11:45:00,82.07,82.09,82.01,82.02,21096.0,56.9,56.9138,56.8584,56.8653,21096.0
2016-04-25 11:50:00,82.02,82.08,82.0,82.06,15072.0,56.8653,56.9069,56.8515,56.8931,15072.0
2016-04-25 11:55:00,82.05,82.05,81.97,81.97,20440.0,56.8861,56.8861,56.8307,56.8307,20440.0
2016-04-25 12:00:00,81.96,82.03,81.96,81.99,11859.0,56.8237,56.8723,56.8237,56.8445,11859.0
2016-04-25 12:05:00,81.97,82.03,81.97,82.01,11267.0,56.8307,56.8723,56.8307,56.8584,11267.0
2016-04-25 12:10:00,82.0,82.0,81.97,82.0,10840.0,56.8515,56.8515,56.8307,56.8515,10840.0
2016-04-25 12:15:00,82.01,82.03,82.0,82.02,13408.0,56.8584,56.8723,56.8515,56.8653,13408.0
2016-04-25 12:20:00,82.02,82.03,82.0,82.01,9910.0,56.8653,56.8723,56.8515,56.8584,9910.0
2016-04-25 12:25:00,82.01,82.02,81.98,82.0,38264.0,56.8584,56.8653,56.8376,56.8515,38264.0
2016-04-25 12:30:00,82.0,82.05,81.99,82.05,20373.0,56.8515,56.8861,56.8445,56.8861,20373.0
2016-04-25 12:35:00,82.06,82.07,82.0,82.02,31660.0,56.8931,56.9,56.8515,56.8653,31660.0
2016-04-25 12:40:00,82.02,82.04,82.01,82.04,10421.0,56.8653,56.8792,56.8584,56.8792,10421.0
2016-04-25 12:45:00,82.04,82.11,82.03,82.11,13027.0,56.8792,56.9277,56.8723,56.9277,13027.0
2016-04-25 12:50:00,82.1,82.25,82.1,82.25,27851.0,56.9208,57.0248,56.9208,57.0248,27851.0
2016-04-25 12:55:00,82.24,82.27,82.23,82.26,7823.0,57.0178,57.0386,57.0109,57.0317,7823.0
2016-04-25 13:00:00,82.26,82.28,82.23,82.24,7444.0,57.0317,57.0456,57.0109,57.0178,7444.0
2016-04-25 13:05:00,82.23,82.28,82.22,82.25,11810.0,57.0109,57.0456,57.004,57.0248,11810.0
2016-04-25 13:10:00,82.25,82.33,82.25,82.31,25988.0,57.0248,57.0802,57.0248,57.0664,25988.0
2016-04-25 13:15:00,82.31,82.35,82.29,82.29,10134.0,57.0664,57.0941,57.0525,57.0525,10134.0
2016-04-25 13:20:00,82.3,82.42,82.3,82.38,16881.0,57.0594,57.1426,57.0594,57.1149,16881.0
2016-04-25 13:25:00,82.39,82.44,82.34,82.34,16180.0,57.1218,57.1565,57.0872,57.0872,16180.0
2016-04-25 13:30:00,82.34,82.37,82.3,82.32,29222.0,57.0872,57.108,57.0594,57.0733,29222.0
2016-04-25 13:35:00,82.32,82.33,82.28,82.3,29215.0,57.0733,57.0802,57.0456,57.0594,29215.0
2016-04-25 13:40:00,82.29,82.31,82.27,82.28,31755.0,57.0525,57.0664,57.0386,57.0456,31755.0
2016-04-25 13:45:00,82.28,82.28,82.21,82.24,16085.0,57.0456,57.0456,56.997,57.0178,16085.0
2016-04-25 13:50:00,82.23,82.26,82.21,82.26,14954.0,57.0109,57.0317,56.997,57.0317,14954.0
2016-04-25 13:55:00,82.25,82.25,82.17,82.17,13821.0,57.0248,57.0248,56.9693,56.9693,13821.0
2016-04-25 14:00:00,82.17,82.19,82.16,82.16,17973.0,56.9693,56.9832,56.9624,56.9624,17973.0
2016-04-25 14:05:00,82.15,82.15,82.07,82.13,18995.0,56.9554,56.9554,56.9,56.9416,18995.0
2016-04-25 14:10:00,82.13,82.19,82.12,82.18,18405.0,56.9416,56.9832,56.9346,56.9762,18405.0
2016-04-25 14:15:00,82.18,82.18,82.13,82.18,13888.0,56.9762,56.9762,56.9416,56.9762,13888.0
2016-04-25 14:20:00,82.17,82.17,82.14,82.16,10046.0,56.9693,56.9693,56.9485,56.9624,10046.0
2016-04-25 14:25:00,82.15,82.2,82.14,82.18,11171.0,56.9554,56.9901,56.9485,56.9762,11171.0
2016-04-25 14:30:00,82.19,82.21,82.17,82.19,10046.0,56.9832,56.997,56.9693,56.9832,10046.0
2016-04-25 14:35:00,82.18,82.19,82.16,82.19,15650.0,56.9762,56.9832,56.9624,56.9832,15650.0
2016-04-25 14:40:00,82.18,82.22,82.17,82.21,12129.0,56.9762,57.004,56.9693,56.997,12129.0
2016-04-25 14:45:00,82.2,82.22,82.17,82.17,13214.0,56.9901,57.004,56.9693,56.9693,13214.0
2016-04-25 14:50:00,82.17,82.21,82.17,82.21,27752.0,56.9693,56.997,56.9693,56.997,27752.0
2016-04-25 14:55:00,82.2,82.28,82.19,82.26,17476.0,56.9901,57.0456,56.9832,57.0317,17476.0
2016-04-25 15:00:00,82.26,82.26,82.18,82.19,17755.0,57.0317,57.0317,56.9762,56.9832,17755.0
2016-04-25 15:05:00,82.19,82.21,82.17,82.17,23629.0,56.9832,56.997,56.9693,56.9693,23629.0
2016-04-25 15:10:00,82.16,82.2,82.15,82.19,14494.0,56.9624,56.9901,56.9554,56.9832,14494.0
2016-04-25 15:15:00,82.2,82.24,82.19,82.22,16357.0,56.9901,57.0178,56.9832,57.004,16357.0
2016-04-25 15:20:00,82.22,82.25,82.2,82.25,21029.0,57.004,57.0248,56.9901,57.0248,21029.0
2016-04-25 15:25:00,82.25,82.26,82.21,82.24,13922.0,57.0248,57.0317,56.997,57.0178,13922.0
2016-04-25 15:30:00,82.24,82.27,82.23,82.27,22471.0,57.0178,57.0386,57.0109,57.0386,22471.0
2016-04-25 15:35:00,82.26,82.34,82.26,82.32,22611.0,57.0317,57.0872,57.0317,57.0733,22611.0
2016-04-25 15:40:00,82.31,82.36,82.31,82.36,40385.0,57.0664,57.101,57.0664,57.101,40385.0
2016-04-25 15:45:00,82.35,82.42,82.35,82.37,29090.0,57.0941,57.1426,57.0941,57.108,29090.0
2016-04-25 15:50:00,82.38,82.38,82.33,82.33,33949.0,57.1149,57.1149,57.0802,57.0802,33949.0
2016-04-25 15:55:00,82.34,82.5,82.34,82.49,161047.0,57.0872,57.1981,57.0872,57.1912,161047.0
2016-04-26 09:30:00,82.79,82.8,82.61,82.77,82333.0,57.3992,57.4061,57.2744,57.3853,82333.0
2016-04-26 09:35:00,82.76,82.89,82.76,82.89,29263.0,57.3784,57.4685,57.3784,57.4685,29263.0
2016-04-26 09:40:00,82.88,82.98,82.85,82.97,39132.0,57.4616,57.5309,57.4408,57.524,39132.0
2016-04-26 09:45:00,82.98,83.15,82.98,83.11,64342.0,57.5309,57.6488,57.5309,57.621,64342.0
2016-04-26 09:50:00,83.13,83.21,83.03,83.12,106086.0,57.6349,57.6904,57.5656,57.628,106086.0
2016-04-26 09:55:00,83.12,83.2,83.05,83.19,40725.0,57.628,57.6834,57.5794,57.6765,40725.0
2016-04-26 10:00:00,83.21,83.27,83.17,83.18,40607.0,57.6904,57.732,57.6626,57.6696,40607.0
2016-04-26 10:05:00,83.19,83.25,83.19,83.21,27903.0,57.6765,57.7181,57.6765,57.6904,27903.0
2016-04-26 10:10:00,83.2,83.2,83.02,83.1,46504.0,57.6834,57.6834,57.5586,57.6141,46504.0
2016-04-26 10:15:00,83.09,83.2,83.09,83.2,21350.0,57.6072,57.6834,57.6072,57.6834,21350.0
2016-04-26 10:20:00,83.2,83.28,83.18,83.23,20070.0,57.6834,57.7389,57.6696,57.7042,20070.0
2016-04-26 10:25:00,83.24,83.24,83.0,83.02,35654.0,57.7112,57.7112,57.5448,57.5586,35654.0
2016-04-26 10:30:00,83.0,83.07,82.99,82.99,63408.0,57.5448,57.5933,57.5378,57.5378,63408.0
2016-04-26 10:35:00,83.0,83.02,82.93,82.95,84148.0,57.5448,57.5586,57.4962,57.5101,84148.0
2016-04-26 10:40:00,82.95,83.04,82.95,82.98,35117.0,57.5101,57.5725,57.5101,57.5309,35117.0
2016-04-26 10:45:00,82.98,83.12,82.98,83.08,37656.0,57.5309,57.628,57.5309,57.6002,37656.0
2016-04-26 10:50:00,83.07,83.07,83.0,83.03,16420.0,57.5933,57.5933,57.5448,57.5656,16420.0
2016-04-26 10:55:00,83.01,83.07,82.87,82.89,37308.0,57.5517,57.5933,57.4546,57.4685,37308.0
2016-04-26 11:00:00,82.89,82.89,82.83,82.87,82254.0,57.4685,57.4685,57.4269,57.4546,82254.0
2016-04-26 11:05:00,82.87,82.94,82.87,82.92,45302.0,57.4546,57.5032,57.4546,57.4893,45302.0
2016-04-26 11:10:00,82.93,83.0,82.91,83.0,18970.0,57.4962,57.5448,57.4824,57.5448,18970.0
2016-04-26 11:15:00,83.01,83.12,83.01,83.07,74585.0,57.5517,57.628,57.5517,57.5933,74585.0
2016-04-26 11:20:00,83.07,83.12,82.99,83.1,59371.0,57.5933,57.628,57.5378,57.6141,59371.0
2016-04-26 11:25:00,83.09,83.09,83.0,83.07,31728.0,57.6072,57.6072,57.5448,57.5933,31728.0
2016-04-26 11:30:00,83.07,83.1,83.01,83.06,16513.0,57.5933,57.6141,57.5517,57.5864,16513.0
2016-04-26 11:35:00,83.06,83.15,83.03,83.1,14675.0,57.5864,57.6488,57.5656,57.6141,14675.0
2016-04-26 11:40:00,83.11,83.13,82.98,83.04,21343.0,57.621,57.6349,57.5309,57.5725,21343.0
2016-04-26 11:45:00,83.03,83.11,83.01,83.11,28682.0,57.5656,57.621,57.5517,57.621,28682.0
2016-04-26 11:50:00,83.11,83.17,83.09,83.17,18141.0,57.621,57.6626,57.6072,57.6626,18141.0
2016-04-26 11:55:00,83.18,83.19,83.09,83.11,29053.0,57.6696,57.6765,57.6072,57.621,29053.0
2016-04-26 12:00:00,83.12,83.16,83.08,83.16,77844.0,57.628,57.6557,57.6002,57.6557,77844.0
2016-04-26 12:05:00,83.15,83.17,83.05,83.08,20791.0,57.6488,57.6626,57.5794,57.6002,20791.0
2016-04-26 12:10:00,83.09,83.14,83.02,83.02,21997.0,57.6072,57.6418,57.5586,57.5586,21997.0
2016-04-26 12:15:00,83.02,83.13,83.02,83.1,112138.0,57.5586,57.6349,57.5586,57.6141,112138.0
2016-04-26 12:20:00,83.1,83.15,83.07,83.13,16087.0,57.6141,57.6488,57.5933,57.6349,16087.0
2016-04-26 12:25:00,83.13,83.14,82.98,83.02,12439.0,57.6349,57.6418,57.5309,57.5586,12439.0
2016-04-26 12:30:00,83.03,83.07,82.98,83.03,10894.0,57.5656,57.5933,57.5309,57.5656,10894.0
2016-04-26 12:35:00,83.03,83.1,82.94,82.95,15526.0,57.5656,57.6141,57.5032,57.5101,15526.0
2016-04-26 12:40:00,82.94,83.01,82.9,82.92,21343.0,57.5032,57.5517,57.4754,57.4893,21343.0
2016-04-26 12:45:00,82.93,83.02,82.93,82.99,30959.0,57.4962,57.5586,57.4962,57.5378,30959.0
2016-04-26 12:50:00,83.0,83.04,82.93,82.96,19666.0,57.5448,57.5725,57.4962,57.517,19666.0
2016-04-26 12:55:00,82.95,82.95,82.87,82.91,14806.0,57.5101,57.5101,57.4546,57.4824,14806.0
2016-04-26 13:00:00,82.91,82.92,82.82,82.82,14291.0,57.4824,57.4893,57.42,57.42,14291.0
2016-04-26 13:05:00,82.82,82.92,82.81,82.92,17611.0,57.42,57.4893,57.413,57.4893,17611.0
2016-04-26 13:10:00,82.91,82.92,82.8,82.85,124359.0,57.4824,57.4893,57.4061,57.4408,124359.0
2016-04-26 13:15:00,82.86,82.86,82.75,82.77,19029.0,57.4477,57.4477,57.3714,57.3853,19029.0
2016-04-26 13:20:00,82.78,82.79,82.72,82.76,19876.0,57.3922,57.3992,57.3506,57.3784,19876.0
2016-04-26 13:25:00,82.74,82.76,82.68,82.7,12517.0,57.3645,57.3784,57.3229,57.3368,12517.0
2016-04-26 13:30:00,82.71,82.74,82.67,82.67,12381.0,57.3437,57.3645,57.316,57.316,12381.0
2016-04-26 13:35:00,82.67,82.7,82.65,82.66,30520.0,57.316,57.3368,57.3021,57.309,30520.0
2016-04-26 13:40:00,82.64,82.65,82.55,82.56,29272.0,57.2952,57.3021,57.2328,57.2397,29272.0
2016-04-26 13:45:00,82.56,82.61,82.53,82.59,20389.0,57.2397,57.2744,57.2189,57.2605,20389.0
2016-04-26 13:50:00,82.59,82.63,82.55,82.56,18599.0,57.2605,57.2882,57.2328,57.2397,18599.0
2016-04-26 13:55:00,82.57,82.6,82.56,82.6,50368.0,57.2466,57.2674,57.2397,57.2674,50368.0
2016-04-26 14:00:00,82.62,82.66,82.62,82.63,22930.0,57.2813,57.309,57.2813,57.2882,22930.0
2016-04-26 14:05:00,82.63,82.67,82.61,82.62,9029.0,57.2882,57.316,57.2744,57.2813,9029.0
2016-04-26 14:10:00,82.62,82.7,82.62,82.7,25030.0,57.2813,57.3368,57.2813,57.3368,25030.0
2016-04-26 14:15:00,82.7,82.73,82.66,82.7,10026.0,57.3368,57.3576,57.309,57.3368,10026.0
2016-04-26 14:20:00,82.7,82.71,82.64,82.65,7019.0,57.3368,57.3437,57.2952,57.3021,7019.0
2016-04-26 14:25:00,82.65,82.7,82.6,82.6,10719.0,57.3021,57.3368,57.2674,57.2674,10719.0
2016-04-26 14:30:00,82.6,82.62,82.58,82.59,11653.0,57.2674,57.2813,57.2536,57.2605,11653.0
2016-04-26 14:35:00,82.59,82.63,82.56,82.63,224690.0,57.2605,57.2882,57.2397,57.2882,224690.0
2016-04-26 14:40:00,82.62,82.65,82.6,82.65,15482.0,57.2813,57.3021,57.2674,57.3021,15482.0
2016-04-26 14:45:00,82.66,82.73,82.65,82.7,25215.0,57.309,57.3576,57.3021,57.3368,25215.0
2016-04-26 14:50:00,82.69,82.69,82.59,82.62,23226.0,57.3298,57.3298,57.2605,57.2813,23226.0
2016-04-26 14:55:00,82.6,82.71,82.59,82.68,13877.0,57.2674,57.3437,57.2605,57.3229,13877.0
2016-04-26 15:00:00,82.68,82.72,82.66,82.71,13624.0,57.3229,57.3506,57.309,57.3437,13624.0
2016-04-26 15:05:00,82.71,82.72,82.6,82.62,11198.0,57.3437,57.3506,57.2674,57.2813,11198.0
2016-04-26 15:10:00,82.61,82.69,82.58,82.59,24042.0,57.2744,57.3298,57.2536,57.2605,24042.0
2016-04-26 15:15:00,82.6,82.61,82.55,82.55,12956.0,57.2674,57.2744,57.2328,57.2328,12956.0
2016-04-26 15:20:00,82.55,82.59,82.51,82.56,20957.0,57.2328,57.2605,57.205,57.2397,20957.0
2016-04-26 15:25:00,82.55,82.58,82.52,82.57,13061.0,57.2328,57.2536,57.212,57.2466,13061.0
2016-04-26 15:30:00,82.57,82.66,82.57,82.63,43910.0,57.2466,57.309,57.2466,57.2882,43910.0
2016-04-26 15:35:00,82.63,82.65,82.57,82.58,41979.0,57.2882,57.3021,57.2466,57.2536,41979.0
2016-04-26 15:40:00,82.58,82.66,82.57,82.61,32355.0,57.2536,57.309,57.2466,57.2744,32355.0
2016-04-26 15:45:00,82.62,82.73,82.62,82.69,64378.0,57.2813,57.3576,57.2813,57.3298,64378.0
2016-04-26 15:50:00,82.69,82.75,82.69,82.72,31804.0,57.3298,57.3714,57.3298,57.3506,31804.0
2016-04-26 15:55:00,82.73,82.82,82.72,82.81,91596.0,57.3576,57.42,57.3506,57.413,91596.0
2016-04-27 09:30:00,82.79,82.91,82.61,82.65,81141.0,57.3992,57.4824,57.2744,57.3021,81141.0
2016-04-27 09:35:00,82.64,82.74,82.48,82.52,37990.0,57.2952,57.3645,57.1842,57.212,37990.0
2016-04-27 09:40:00,82.54,82.6,82.48,82.58,39438.0,57.2258,57.2674,57.1842,57.2536,39438.0
2016-04-27 09:45:00,82.59,82.75,82.58,82.71,29052.0,57.2605,57.3714,57.2536,57.3437,29052.0
2016-04-27 09:50:00,82.71,82.75,82.59,82.62,23292.0,57.3437,57.3714,57.2605,57.2813,23292.0
2016-04-27 09:55:00,82.6,82.6,82.36,82.38,136390.0,57.2674,57.2674,57.101,57.1149,136390.0
2016-04-27 10:00:00,82.37,82.53,82.37,82.52,172143.0,57.108,57.2189,57.108,57.212,172143.0
2016-04-27 10:05:00,82.52,82.58,82.43,82.58,13722.0,57.212,57.2536,57.1496,57.2536,13722.0
2016-04-27 10:10:00,82.58,82.66,82.55,82.64,17335.0,57.2536,57.309,57.2328,57.2952,17335.0
2016-04-27 10:15:00,82.63,82.68,82.57,82.64,34614.0,57.2882,57.3229,57.2466,57.2952,34614.0
2016-04-27 10:20:00,82.65,82.65,82.55,82.55,21742.0,57.3021,57.3021,57.2328,57.2328,21742.0
2016-04-27 10:25:00,82.55,82.58,82.48,82.51,30216.0,57.2328,57.2536,57.1842,57.205,30216.0
2016-04-27 10:30:00,82.51,82.51,82.37,82.37,31174.0,57.205,57.205,57.108,57.108,31174.0
2016-04-27 10:35:00,82.35,82.38,82.32,82.38,26502.0,57.0941,57.1149,57.0733,57.1149,26502.0
2016-04-27 10:40:00,82.37,82.46,82.34,82.41,81396.0,57.108,57.1704,57.0872,57.1357,81396.0
2016-04-27 10:45:00,82.41,82.46,82.28,82.28,21711.0,57.1357,57.1704,57.0456,57.0456,21711.0
2016-04-27 10:50:00,82.28,82.32,82.26,82.31,41394.0,57.0456,57.0733,57.0317,57.0664,41394.0
2016-04-27 10:55:00,82.31,82.38,82.28,82.3,50460.0,57.0664,57.1149,57.0456,57.0594,50460.0
2016-04-27 11:00:00,82.3,82.34,82.29,82.3,24099.0,57.0594,57.0872,57.0525,57.0594,24099.0
2016-04-27 11:05:00,82.3,82.33,82.19,82.21,49444.0,57.0594,57.0802,56.9832,56.997,49444.0
2016-04-27 11:10:00,82.22,82.34,82.22,82.28,22611.0,57.004,57.0872,57.004,57.0456,22611.0
2016-04-27 11:15:00,82.28,82.29,82.23,82.24,16669.0,57.0456,57.0525,57.0109,57.0178,16669.0
2016-04-27 11:20:00,82.23,82.28,82.21,82.21,14560.0,57.0109,57.0456,56.997,56.997,14560.0
2016-04-27 11:25:00,82.2,82.21,82.08,82.17,19615.0,56.9901,56.997,56.9069,56.9693,19615.0
2016-04-27 11:30:00,82.18,82.27,82.18,82.22,17522.0,56.9762,57.0386,56.9762,57.004,17522.0
2016-04-27 11:35:00,82.23,82.3,82.2,82.27,16503.0,57.0109,57.0594,56.9901,57.0386,16503.0
2016-04-27 11:40:00,82.28,82.31,82.18,82.2,160737.0,57.0456,57.0664,56.9762,56.9901,160737.0
2016-04-27 11:45:00,82.19,82.22,82.11,82.16,52678.0,56.9832,57.004,56.9277,56.9624,52678.0
2016-04-27 11:50:00,82.16,82.17,82.1,82.12,32805.0,56.9624,56.9693,56.9208,56.9346,32805.0
2016-04-27 11:55:00,82.11,82.17,82.11,82.14,26145.0,56.9277,56.9693,56.9277,56.9485,26145.0
2016-04-27 12:00:00,82.15,82.19,82.13,82.15,15843.0,56.9554,56.9832,56.9416,56.9554,15843.0
2016-04-27 12:05:00,82.15,82.25,82.15,82.23,16551.0,56.9554,57.0248,56.9554,57.0109,16551.0
2016-04-27 12:10:00,82.23,82.34,82.23,82.26,57231.0,57.0109,57.0872,57.0109,57.0317,57231.0
2016-04-27 12:15:00,82.26,82.27,82.15,82.15,25921.0,57.0317,57.0386,56.9554,56.9554,25921.0
2016-04-27 12:20:00,82.15,82.26,82.13,82.24,30269.0,56.9554,57.0317,56.9416,57.0178,30269.0
2016-04-27 12:25:00,82.25,82.28,82.22,82.26,13651.0,57.0248,57.0456,57.004,57.0317,13651.0
2016-04-27 12:30:00,82.26,82.3,82.25,82.25,16642.0,57.0317,57.0594,57.0248,57.0248,16642.0
2016-04-27 12:35:00,82.25,82.26,82.22,82.26,11908.0,57.0248,57.0317,57.004,57.0317,11908.0
2016-04-27 12:40:00,82.27,82.31,82.26,82.3,29780.0,57.0386,57.0664,57.0317,57.0594,29780.0
2016-04-27 12:45:00,82.3,82.33,82.29,82.32,19134.0,57.0594,57.0802,57.0525,57.0733,19134.0
2016-04-27 12:50:00,82.32,82.41,82.32,82.36,15040.0,57.0733,57.1357,57.0733,57.101,15040.0
2016-04-27 12:55:00,82.36,82.4,82.31,82.4,18020.0,57.101,57.1288,57.0664,57.1288,18020.0
2016-04-27 13:00:00,82.41,82.42,82.34,82.35,31692.0,57.1357,57.1426,57.0872,57.0941,31692.0
2016-04-27 13:05:00,82.36,82.38,82.31,82.32,26356.0,57.101,57.1149,57.0664,57.0733,26356.0
2016-04-27 13:10:00,82.31,82.37,82.27,82.36,8814.0,57.0664,57.108,57.0386,57.101,8814.0
2016-04-27 13:15:00,82.35,82.37,82.33,82.35,9315.0,57.0941,57.108,57.0802,57.0941,9315.0
2016-04-27 13:20:00,82.36,82.36,82.28,82.34,15143.0,57.101,57.101,57.0456,57.0872,15143.0
2016-04-27 13:25:00,82.34,82.35,82.24,82.24,16673.0,57.0872,57.0941,57.0178,57.0178,16673.0
2016-04-27 13:30:00,82.23,82.3,82.23,82.26,18923.0,57.0109,57.0594,57.0109,57.0317,18923.0
2016-04-27 13:35:00,82.26,82.27,82.23,82.25,26835.0,57.0317,57.0386,57.0109,57.0248,26835.0
2016-04-27 13:40:00,82.25,82.27,82.22,82.27,12857.0,57.0248,57.0386,57.004,57.0386,12857.0
2016-04-27 13:45:00,82.28,82.3,82.28,82.29,12451.0,57.0456,57.0594,57.0456,57.0525,12451.0
2016-04-27 13:50:00,82.3,82.35,82.29,82.32,23524.0,57.0594,57.0941,57.0525,57.0733,23524.0
2016-04-27 13:55:00,82.32,82.35,82.26,82.26,16606.0,57.0733,57.0941,57.0317,57.0317,16606.0
2016-04-27 14:00:00,82.26,82.26,81.86,81.93,58343.0,57.0317,57.0317,56.7544,56.8029,58343.0
2016-04-27 14:05:00,81.94,82.39,81.94,82.39,49677.0,56.8099,57.1218,56.8099,57.1218,49677.0
2016-04-27 14:10:00,82.39,82.39,82.24,82.27,25505.0,57.1218,57.1218,57.0178,57.0386,25505.0
2016-04-27 14:15:00,82.28,82.43,82.28,82.43,30196.0,57.0456,57.1496,57.0456,57.1496,30196.0
2016-04-27 14:20:00,82.43,82.61,82.43,82.52,35251.0,57.1496,57.2744,57.1496,57.212,35251.0
2016-04-27 14:25:00,82.52,82.54,82.44,82.46,21193.0,57.212,57.2258,57.1565,57.1704,21193.0
2016-04-27 14:30:00,82.47,82.53,82.39,82.39,25183.0,57.1773,57.2189,57.1218,57.1218,25183.0
2016-04-27 14:35:00,82.39,82.52,82.39,82.52,23546.0,57.1218,57.212,57.1218,57.212,23546.0
2016-04-27 14:40:00,82.52,82.63,82.51,82.61,49087.0,57.212,57.2882,57.205,57.2744,49087.0
2016-04-27 14:45:00,82.62,82.67,82.58,82.58,33354.0,57.2813,57.316,57.2536,57.2536,33354.0
2016-04-27 14:50:00,82.58,82.64,82.57,82.63,37324.0,57.2536,57.2952,57.2466,57.2882,37324.0
2016-04-27 14:55:00,82.63,82.66,82.59,82.64,33097.0,57.2882,57.309,57.2605,57.2952,33097.0
2016-04-27 15:00:00,82.64,82.72,82.6,82.67,50215.0,57.2952,57.3506,57.2674,57.316,50215.0
2016-04-27 15:05:00,82.66,82.77,82.66,82.73,34556.0,57.309,57.3853,57.309,57.3576,34556.0
2016-04-27 15:10:00,82.72,82.77,82.68,82.73,37975.0,57.3506,57.3853,57.3229,57.3576,37975.0
2016-04-27 15:15:00,82.72,82.8,82.72,82.77,38871.0,57.3506,57.4061,57.3506,57.3853,38871.0
2016-04-27 15:20:00,82.77,82.83,82.75,82.83,32504.0,57.3853,57.4269,57.3714,57.4269,32504.0
2016-04-27 15:25:00,82.83,82.91,82.82,82.9,133406.0,57.4269,57.4824,57.42,57.4754,133406.0
2016-04-27 15:30:00,82.89,82.9,82.84,82.85,30113.0,57.4685,57.4754,57.4338,57.4408,30113.0
2016-04-27 15:35:00,82.85,82.88,82.84,82.85,61280.0,57.4408,57.4616,57.4338,57.4408,61280.0
2016-04-27 15:40:00,82.86,82.88,82.81,82.87,45867.0,57.4477,57.4616,57.413,57.4546,45867.0
2016-04-27 15:45:00,82.88,82.92,82.84,82.85,52122.0,57.4616,57.4893,57.4338,57.4408,52122.0
2016-04-27 15:50:00,82.85,82.87,82.78,82.79,35144.0,57.4408,57.4546,57.3922,57.3992,35144.0
2016-04-27 15:55:00,82.79,82.8,82.7,82.72,140078.0,57.3992,57.4061,57.3368,57.3506,140078.0
2016-04-28 09:30:00,82.26,82.57,81.94,82.49,66632.0,57.0317,57.2466,56.8099,57.1912,66632.0
2016-04-28 09:35:00,82.5,82.84,82.49,82.76,33991.0,57.1981,57.4338,57.1912,57.3784,33991.0
2016-04-28 09:40:00,82.77,82.88,82.74,82.82,28983.0,57.3853,57.4616,57.3645,57.42,28983.0
2016-04-28 09:45:00,82.84,83.06,82.83,83.01,61802.0,57.4338,57.5864,57.4269,57.5517,61802.0
2016-04-28 09:50:00,83.02,83.09,82.91,82.91,49801.0,57.5586,57.6072,57.4824,57.4824,49801.0
2016-04-28 09:55:00,82.91,82.93,82.83,82.88,25956.0,57.4824,57.4962,57.4269,57.4616,25956.0
2016-04-28 10:00:00,82.89,82.96,82.83,82.92,38810.0,57.4685,57.517,57.4269,57.4893,38810.0
2016-04-28 10:05:00,82.91,82.99,82.87,82.9,32832.0,57.4824,57.5378,57.4546,57.4754,32832.0
2016-04-28 10:10:00,82.9,82.96,82.84,82.85,29988.0,57.4754,57.517,57.4338,57.4408,29988.0
2016-04-28 10:15:00,82.85,82.85,82.64,82.66,75726.0,57.4408,57.4408,57.2952,57.309,75726.0
2016-04-28 10:20:00,82.65,82.75,82.64,82.65,77875.0,57.3021,57.3714,57.2952,57.3021,77875.0
2016-04-28 10:25:00,82.65,82.75,82.62,82.73,43200.0,57.3021,57.3714,57.2813,57.3576,43200.0
2016-04-28 10:30:00,82.75,82.75,82.63,82.68,24524.0,57.3714,57.3714,57.2882,57.3229,24524.0
2016-04-28 10:35:00,82.68,82.71,82.58,82.6,15871.0,57.3229,57.3437,57.2536,57.2674,15871.0
2016-04-28 10:40:00,82.61,82.83,82.61,82.83,19422.0,57.2744,57.4269,57.2744,57.4269,19422.0
2016-04-28 10:45:00,82.85,82.86,82.77,82.82,35147.0,57.4408,57.4477,57.3853,57.42,35147.0
2016-04-28 10:50:00,82.83,82.84,82.67,82.68,46089.0,57.4269,57.4338,57.316,57.3229,46089.0
2016-04-28 10:55:00,82.68,82.85,82.68,82.83,22705.0,57.3229,57.4408,57.3229,57.4269,22705.0
2016-04-28 11:00:00,82.82,82.83,82.7,82.73,17147.0,57.42,57.4269,57.3368,57.3576,17147.0
2016-04-28 11:05:00,82.71,82.72,82.64,82.64,22119.0,57.3437,57.3506,57.2952,57.2952,22119.0
2016-04-28 11:10:00,82.64,82.79,82.63,82.79,20544.0,57.2952,57.3992,57.2882,57.3992,20544.0
2016-04-28 11:15:00,82.8,82.84,82.72,82.73,24700.0,57.4061,57.4338,57.3506,57.3576,24700.0
2016-04-28 11:20:00,82.72,82.74,82.68,82.71,12803.0,57.3506,57.3645,57.3229,57.3437,12803.0
2016-04-28 11:25:00,82.72,82.83,82.71,82.79,13366.0,57.3506,57.4269,57.3437,57.3992,13366.0
2016-04-28 11:30:00,82.79,82.81,82.76,82.79,10002.0,57.3992,57.413,57.3784,57.3992,10002.0
2016-04-28 11:35:00,82.8,82.85,82.77,82.83,16649.0,57.4061,57.4408,57.3853,57.4269,16649.0
2016-04-28 11:40:00,82.81,82.83,82.76,82.81,22618.0,57.413,57.4269,57.3784,57.413,22618.0
2016-04-28 11:45:00,82.82,82.85,82.8,82.8,26735.0,57.42,57.4408,57.4061,57.4061,26735.0
2016-04-28 11:50:00,82.81,82.84,82.75,82.76,13858.0,57.413,57.4338,57.3714,57.3784,13858.0
2016-04-28 11:55:00,82.74,82.77,82.68,82.69,14654.0,57.3645,57.3853,57.3229,57.3298,14654.0
2016-04-28 12:00:00,82.69,82.8,82.69,82.8,13062.0,57.3298,57.4061,57.3298,57.4061,13062.0
2016-04-28 12:05:00,82.8,82.82,82.76,82.77,9585.0,57.4061,57.42,57.3784,57.3853,9585.0
2016-04-28 12:10:00,82.75,82.82,82.75,82.78,12668.0,57.3714,57.42,57.3714,57.3922,12668.0
2016-04-28 12:15:00,82.78,82.81,82.71,82.71,15616.0,57.3922,57.413,57.3437,57.3437,15616.0
2016-04-28 12:20:00,82.71,82.78,82.69,82.77,25199.0,57.3437,57.3922,57.3298,57.3853,25199.0
2016-04-28 12:25:00,82.77,82.78,82.71,82.72,14978.0,57.3853,57.3922,57.3437,57.3506,14978.0
2016-04-28 12:30:00,82.71,82.75,82.69,82.75,15460.0,57.3437,57.3714,57.3298,57.3714,15460.0
2016-04-28 12:35:00,82.76,82.78,82.75,82.76,11092.0,57.3784,57.3922,57.3714,57.3784,11092.0
2016-04-28 12:40:00,82.76,82.79,82.75,82.77,10582.0,57.3784,57.3992,57.3714,57.3853,10582.0
2016-04-28 12:45:00,82.77,82.8,82.74,82.75,11307.0,57.3853,57.4061,57.3645,57.3714,11307.0
2016-04-28 12:50:00,82.76,82.86,82.76,82.85,13032.0,57.3784,57.4477,57.3784,57.4408,13032.0
2016-04-28 12:55:00,82.85,82.86,82.8,82.8,12947.0,57.4408,57.4477,57.4061,57.4061,12947.0
2016-04-28 13:00:00,82.8,82.81,82.73,82.73,8368.0,57.4061,57.413,57.3576,57.3576,8368.0
2016-04-28 13:05:00,82.73,82.75,82.71,82.73,86968.0,57.3576,57.3714,57.3437,57.3576,86968.0
2016-04-28 13:10:00,82.73,82.73,82.68,82.7,15409.0,57.3576,57.3576,57.3229,57.3368,15409.0
2016-04-28 13:15:00,82.7,82.71,82.68,82.7,28994.0,57.3368,57.3437,57.3229,57.3368,28994.0
2016-04-28 13:20:00,82.69,82.7,82.65,82.67,14820.0,57.3298,57.3368,57.3021,57.316,14820.0
2016-04-28 13:25:00,82.67,82.75,82.66,82.71,32705.0,57.316,57.3714,57.309,57.3437,32705.0
2016-04-28 13:30:00,82.71,82.83,82.69,82.79,109504.0,57.3437,57.4269,57.3298,57.3992,109504.0
2016-04-28 13:35:00,82.78,82.82,82.77,82.82,21611.0,57.3922,57.42,57.3853,57.42,21611.0
2016-04-28 13:40:00,82.81,82.82,82.76,82.81,8644.0,57.413,57.42,57.3784,57.413,8644.0
2016-04-28 13:45:00,82.81,82.82,82.75,82.81,16539.0,57.413,57.42,57.3714,57.413,16539.0
2016-04-28 13:50:00,82.79,82.8,82.77,82.77,15057.0,57.3992,57.4061,57.3853,57.3853,15057.0
2016-04-28 13:55:00,82.78,82.82,82.75,82.82,22871.0,57.3922,57.42,57.3714,57.42,22871.0
2016-04-28 14:00:00,82.82,82.84,82.76,82.79,27294.0,57.42,57.4338,57.3784,57.3992,27294.0
2016-04-28 14:05:00,82.79,82.79,82.75,82.77,19584.0,57.3992,57.3992,57.3714,57.3853,19584.0
2016-04-28 14:10:00,82.78,82.8,82.73,82.75,21482.0,57.3922,57.4061,57.3576,57.3714,21482.0
2016-04-28 14:15:00,82.74,82.76,82.73,82.74,15955.0,57.3645,57.3784,57.3576,57.3645,15955.0
2016-04-28 14:20:00,82.73,82.78,82.73,82.78,17625.0,57.3576,57.3922,57.3576,57.3922,17625.0
2016-04-28 14:25:00,82.77,82.81,82.74,82.8,19345.0,57.3853,57.413,57.3645,57.4061,19345.0
2016-04-28 14:30:00,82.8,82.8,82.75,82.78,21969.0,57.4061,57.4061,57.3714,57.3922,21969.0
2016-04-28 14:35:00,82.77,82.78,82.75,82.76,13617.0,57.3853,57.3922,57.3714,57.3784,13617.0
2016-04-28 14:40:00,82.76,82.77,82.74,82.75,50761.0,57.3784,57.3853,57.3645,57.3714,50761.0
2016-04-28 14:45:00,82.74,82.78,82.73,82.73,29096.0,57.3645,57.3922,57.3576,57.3576,29096.0
2016-04-28 14:50:00,82.73,82.75,82.67,82.67,20376.0,57.3576,57.3714,57.316,57.316,20376.0
2016-04-28 14:55:00,82.66,82.68,82.64,82.66,20603.0,57.309,57.3229,57.2952,57.309,20603.0
2016-04-28 15:00:00,82.66,82.66,82.59,82.6,28015.0,57.309,57.309,57.2605,57.2674,28015.0
2016-04-28 15:05:00,82.61,82.62,82.53,82.54,18163.0,57.2744,57.2813,57.2189,57.2258,18163.0
2016-04-28 15:10:00,82.53,82.53,82.43,82.43,22175.0,57.2189,57.2189,57.1496,57.1496,22175.0
2016-04-28 15:15:00,82.43,82.45,82.4,82.41,24498.0,57.1496,57.1634,57.1288,57.1357,24498.0
2016-04-28 15:20:00,82.41,82.44,82.35,82.35,21706.0,57.1357,57.1565,57.0941,57.0941,21706.0
2016-04-28 15:25:00,82.36,82.38,82.28,82.32,45317.0,57.101,57.1149,57.0456,57.0733,45317.0
2016-04-28 15:30:00,82.32,82.38,82.3,82.34,42462.0,57.0733,57.1149,57.0594,57.0872,42462.0
2016-04-28 15:35:00,82.34,82.46,82.34,82.44,52580.0,57.0872,57.1704,57.0872,57.1565,52580.0
2016-04-28 15:40:00,82.45,82.52,82.44,82.47,43161.0,57.1634,57.212,57.1565,57.1773,43161.0
2016-04-28 15:45:00,82.47,82.52,82.43,82.44,83641.0,57.1773,57.212,57.1496,57.1565,83641.0
2016-04-28 15:50:00,82.45,82.46,82.39,82.41,57393.0,57.1634,57.1704,57.1218,57.1357,57393.0
2016-04-28 15:55:00,82.42,82.6,82.41,82.56,270433.0,57.1426,57.2674,57.1357,57.2397,270433.0
2016-04-29 09:30:00,82.19,82.33,81.82,82.33,63422.0,56.9832,57.0802,56.7267,57.0802,63422.0
2016-04-29 09:35:00,82.34,82.37,82.13,82.22,26098.0,57.0872,57.108,56.9416,57.004,26098.0
2016-04-29 09:40:00,82.26,82.3,81.97,81.97,15338.0,57.0317,57.0594,56.8307,56.8307,15338.0
2016-04-29 09:45:00,81.95,81.95,81.76,81.93,62703.0,56.8168,56.8168,56.6851,56.8029,62703.0
2016-04-29 09:50:00,81.93,81.95,81.79,81.79,79528.0,56.8029,56.8168,56.7059,56.7059,79528.0
2016-04-29 09:55:00,81.79,81.99,81.79,81.96,140247.0,56.7059,56.8445,56.7059,56.8237,140247.0
2016-04-29 10:00:00,81.95,82.01,81.83,81.99,62780.0,56.8168,56.8584,56.7336,56.8445,62780.0
2016-04-29 10:05:00,81.99,82.19,81.98,82.18,42194.0,56.8445,56.9832,56.8376,56.9762,42194.0
2016-04-29 10:10:00,82.17,82.17,82.0,82.01,70661.0,56.9693,56.9693,56.8515,56.8584,70661.0
2016-04-29 10:15:00,82.0,82.07,81.98,82.07,32716.0,56.8515,56.9,56.8376,56.9,32716.0
2016-04-29 10:20:00,82.06,82.15,82.02,82.12,36774.0,56.8931,56.9554,56.8653,56.9346,36774.0
2016-04-29 10:25:00,82.13,82.13,81.93,81.96,34526.0,56.9416,56.9416,56.8029,56.8237,34526.0
2016-04-29 10:30:00,81.96,81.99,81.86,81.9,42179.0,56.8237,56.8445,56.7544,56.7821,42179.0
2016-04-29 10:35:00,81.92,81.97,81.87,81.87,30550.0,56.796,56.8307,56.7613,56.7613,30550.0
2016-04-29 10:40:00,81.86,81.89,81.64,81.71,54246.0,56.7544,56.7752,56.6019,56.6504,54246.0
2016-04-29 10:45:00,81.73,81.76,81.61,81.64,26828.0,56.6643,56.6851,56.5811,56.6019,26828.0
2016-04-29 10:50:00,81.64,81.67,81.58,81.58,23841.0,56.6019,56.6227,56.5603,56.5603,23841.0
2016-04-29 10:55:00,81.59,81.64,81.5,81.51,31607.0,56.5672,56.6019,56.5048,56.5117,31607.0
2016-04-29 11:00:00,81.5,81.54,81.4,81.48,51070.0,56.5048,56.5325,56.4355,56.4909,51070.0
2016-04-29 11:05:00,81.48,81.48,81.4,81.42,31417.0,56.4909,56.4909,56.4355,56.4493,31417.0
2016-04-29 11:10:00,81.42,81.61,81.42,81.53,70477.0,56.4493,56.5811,56.4493,56.5256,70477.0
2016-04-29 11:15:00,81.54,81.59,81.52,81.58,24371.0,56.5325,56.5672,56.5187,56.5603,24371.0
2016-04-29 11:20:00,81.58,81.62,81.47,81.48,54003.0,56.5603,56.588,56.484,56.4909,54003.0
2016-04-29 11:25:00,81.48,81.51,81.43,81.45,153277.0,56.4909,56.5117,56.4563,56.4701,153277.0
2016-04-29 11:30:00,81.45,81.47,81.39,81.39,110054.0,56.4701,56.484,56.4285,56.4285,110054.0
2016-04-29 11:35:00,81.38,81.41,81.33,81.33,35604.0,56.4216,56.4424,56.3869,56.3869,35604.0
2016-04-29 11:40:00,81.32,81.37,81.26,81.34,32493.0,56.38,56.4147,56.3384,56.3939,32493.0
2016-04-29 11:45:00,81.34,81.38,81.3,81.36,30338.0,56.3939,56.4216,56.3661,56.4077,30338.0
2016-04-29 11:50:00,81.37,81.41,81.31,81.31,41095.0,56.4147,56.4424,56.3731,56.3731,41095.0
2016-04-29 11:55:00,81.31,81.33,81.25,81.33,67725.0,56.3731,56.3869,56.3315,56.3869,67725.0
2016-04-29 12:00:00,81.32,81.33,81.22,81.22,36364.0,56.38,56.3869,56.3107,56.3107,36364.0
2016-04-29 12:05:00,81.25,81.3,81.2,81.23,29468.0,56.3315,56.3661,56.2968,56.3176,29468.0
2016-04-29 12:10:00,81.22,81.24,81.13,81.14,19953.0,56.3107,56.3245,56.2483,56.2552,19953.0
2016-04-29 12:15:00,81.14,81.26,81.14,81.21,26056.0,56.2552,56.3384,56.2552,56.3037,26056.0
2016-04-29 12:20:00,81.22,81.26,81.21,81.23,31331.0,56.3107,56.3384,56.3037,56.3176,31331.0
2016-04-29 12:25:00,81.22,81.44,81.22,81.42,47261.0,56.3107,56.4632,56.3107,56.4493,47261.0
2016-04-29 12:30:00,81.41,81.44,81.38,81.43,12550.0,56.4424,56.4632,56.4216,56.4563,12550.0
2016-04-29 12:35:00,81.44,81.48,81.41,81.45,13788.0,56.4632,56.4909,56.4424,56.4701,13788.0
2016-04-29 12:40:00,81.45,81.5,81.43,81.46,45757.0,56.4701,56.5048,56.4563,56.4771,45757.0
2016-04-29 12:45:00,81.47,81.52,81.44,81.51,17704.0,56.484,56.5187,56.4632,56.5117,17704.0
2016-04-29 12:50:00,81.51,81.53,81.47,81.48,20356.0,56.5117,56.5256,56.484,56.4909,20356.0
2016-04-29 12:55:00,81.5,81.51,81.4,81.41,22517.0,56.5048,56.5117,56.4355,56.4424,22517.0
2016-04-29 13:00:00,81.41,81.44,81.38,81.4,13370.0,56.4424,56.4632,56.4216,56.4355,13370.0
2016-04-29 13:05:00,81.41,81.48,81.39,81.46,14035.0,56.4424,56.4909,56.4285,56.4771,14035.0
2016-04-29 13:10:00,81.46,81.53,81.43,81.5,24093.0,56.4771,56.5256,56.4563,56.5048,24093.0
2016-04-29 13:15:00,81.5,81.52,81.48,81.49,6256.0,56.5048,56.5187,56.4909,56.4979,6256.0
2016-04-29 13:20:00,81.48,81.49,81.37,81.4,22281.0,56.4909,56.4979,56.4147,56.4355,22281.0
2016-04-29 13:25:00,81.41,81.45,81.39,81.41,21067.0,56.4424,56.4701,56.4285,56.4424,21067.0
2016-04-29 13:30:00,81.41,81.42,81.36,81.38,16807.0,56.4424,56.4493,56.4077,56.4216,16807.0
2016-04-29 13:35:00,81.38,81.41,81.31,81.32,52268.0,56.4216,56.4424,56.3731,56.38,52268.0
2016-04-29 13:40:00,81.31,81.33,81.3,81.31,13264.0,56.3731,56.3869,56.3661,56.3731,13264.0
2016-04-29 13:45:00,81.3,81.33,81.29,81.31,22665.0,56.3661,56.3869,56.3592,56.3731,22665.0
2016-04-29 13:50:00,81.31,81.31,81.23,81.27,30394.0,56.3731,56.3731,56.3176,56.3453,30394.0
2016-04-29 13:55:00,81.26,81.27,81.21,81.23,14646.0,56.3384,56.3453,56.3037,56.3176,14646.0
2016-04-29 14:00:00,81.23,81.24,81.2,81.23,20730.0,56.3176,56.3245,56.2968,56.3176,20730.0
2016-04-29 14:05:00,81.23,81.24,81.16,81.16,19100.0,56.3176,56.3245,56.2691,56.2691,19100.0
2016-04-29 14:10:00,81.16,81.16,81.08,81.08,18163.0,56.2691,56.2691,56.2136,56.2136,18163.0
2016-04-29 14:15:00,81.07,81.16,81.03,81.15,61298.0,56.2067,56.2691,56.1789,56.2621,61298.0
2016-04-29 14:20:00,81.14,81.21,81.14,81.2,73511.0,56.2552,56.3037,56.2552,56.2968,73511.0
2016-04-29 14:25:00,81.19,81.29,81.18,81.26,39134.0,56.2899,56.3592,56.2829,56.3384,39134.0
2016-04-29 14:30:00,81.27,81.3,81.2,81.21,24228.0,56.3453,56.3661,56.2968,56.3037,24228.0
2016-04-29 14:35:00,81.22,81.23,81.19,81.21,23497.0,56.3107,56.3176,56.2899,56.3037,23497.0
2016-04-29 14:40:00,81.21,81.24,81.19,81.21,119626.0,56.3037,56.3245,56.2899,56.3037,119626.0
2016-04-29 14:45:00,81.22,81.36,81.22,81.36,33424.0,56.3107,56.4077,56.3107,56.4077,33424.0
2016-04-29 14:50:00,81.35,81.36,81.28,81.33,23155.0,56.4008,56.4077,56.3523,56.3869,23155.0
2016-04-29 14:55:00,81.33,81.34,81.27,81.33,17921.0,56.3869,56.3939,56.3453,56.3869,17921.0
2016-04-29 15:00:00,81.33,81.44,81.33,81.39,29676.0,56.3869,56.4632,56.3869,56.4285,29676.0
2016-04-29 15:05:00,81.39,81.51,81.39,81.5,36686.0,56.4285,56.5117,56.4285,56.5048,36686.0
2016-04-29 15:10:00,81.49,81.59,81.47,81.59,32998.0,56.4979,56.5672,56.484,56.5672,32998.0
2016-04-29 15:15:00,81.58,81.68,81.57,81.65,55052.0,56.5603,56.6296,56.5533,56.6088,55052.0
2016-04-29 15:20:00,81.65,81.72,81.59,81.69,52231.0,56.6088,56.6573,56.5672,56.6365,52231.0
2016-04-29 15:25:00,81.69,81.71,81.6,81.6,94655.0,56.6365,56.6504,56.5741,56.5741,94655.0
2016-04-29 15:30:00,81.61,81.83,81.6,81.78,71389.0,56.5811,56.7336,56.5741,56.6989,71389.0
2016-04-29 15:35:00,81.79,81.81,81.71,81.72,59667.0,56.7059,56.7197,56.6504,56.6573,59667.0
2016-04-29 15:40:00,81.73,81.78,81.7,81.76,55972.0,56.6643,56.6989,56.6435,56.6851,55972.0
2016-04-29 15:45:00,81.77,81.94,81.77,81.79,103195.0,56.692,56.8099,56.692,56.7059,103195.0
2016-04-29 15:50:00,81.8,81.83,81.77,81.82,147934.0,56.7128,56.7336,56.692,56.7267,147934.0
2016-04-29 15:55:00,81.82,81.85,81.76,81.8,274863.0,56.7267,56.7475,56.6851,56.7128,274863.0
2016-05-02 09:30:00,81.78,82.45,81.78,82.44,126093.0,56.6989,57.1634,56.6989,57.1565,126093.0
2016-05-02 09:35:00,82.44,82.97,82.43,82.95,47494.0,57.1565,57.524,57.1496,57.5101,47494.0
2016-05-02 09:40:00,82.96,83.0,82.69,82.75,135205.0,57.517,57.5448,57.3298,57.3714,135205.0
2016-05-02 09:45:00,82.75,82.76,82.53,82.66,79222.0,57.3714,57.3784,57.2189,57.309,79222.0
2016-05-02 09:50:00,82.65,82.65,82.52,82.59,63259.0,57.3021,57.3021,57.212,57.2605,63259.0
2016-05-02 09:55:00,82.58,82.7,82.48,82.64,122075.0,57.2536,57.3368,57.1842,57.2952,122075.0
2016-05-02 10:00:00,82.63,82.76,82.57,82.72,202105.0,57.2882,57.3784,57.2466,57.3506,202105.0
2016-05-02 10:05:00,82.72,82.8,82.66,82.67,60298.0,57.3506,57.4061,57.309,57.316,60298.0
2016-05-02 10:10:00,82.67,82.75,82.61,82.75,71444.0,57.316,57.3714,57.2744,57.3714,71444.0
2016-05-02 10:15:00,82.75,82.87,82.72,82.77,87512.0,57.3714,57.4546,57.3506,57.3853,87512.0
2016-05-02 10:20:00,82.77,82.84,82.69,82.82,47116.0,57.3853,57.4338,57.3298,57.42,47116.0
2016-05-02 10:25:00,82.82,82.9,82.8,82.84,31491.0,57.42,57.4754,57.4061,57.4338,31491.0
2016-05-02 10:30:00,82.83,82.9,82.8,82.83,26909.0,57.4269,57.4754,57.4061,57.4269,26909.0
2016-05-02 10:35:00,82.82,82.86,82.73,82.73,31482.0,57.42,57.4477,57.3576,57.3576,31482.0
2016-05-02 10:40:00,82.71,82.82,82.71,82.73,35736.0,57.3437,57.42,57.3437,57.3576,35736.0
2016-05-02 10:45:00,82.72,82.8,82.69,82.74,28607.0,57.3506,57.4061,57.3298,57.3645,28607.0
2016-05-02 10:50:00,82.73,82.73,82.63,82.64,35510.0,57.3576,57.3576,57.2882,57.2952,35510.0
2016-05-02 10:55:00,82.64,82.78,82.61,82.75,32088.0,57.2952,57.3922,57.2744,57.3714,32088.0
2016-05-02 11:00:00,82.76,82.76,82.63,82.66,50631.0,57.3784,57.3784,57.2882,57.309,50631.0
2016-05-02 11:05:00,82.65,82.77,82.61,82.72,30053.0,57.3021,57.3853,57.2744,57.3506,30053.0
2016-05-02 11:10:00,82.73,82.79,82.66,82.73,37180.0,57.3576,57.3992,57.309,57.3576,37180.0
2016-05-02 11:15:00,82.73,82.82,82.73,82.79,50282.0,57.3576,57.42,57.3576,57.3992,50282.0
2016-05-02 11:20:00,82.78,82.9,82.78,82.85,28249.0,57.3922,57.4754,57.3922,57.4408,28249.0
2016-05-02 11:25:00,82.85,82.86,82.76,82.85,15498.0,57.4408,57.4477,57.3784,57.4408,15498.0
2016-05-02 11:30:00,82.86,82.86,82.76,82.86,19798.0,57.4477,57.4477,57.3784,57.4477,19798.0
2016-05-02 11:35:00,82.86,82.92,82.83,82.88,27886.0,57.4477,57.4893,57.4269,57.4616,27886.0
2016-05-02 11:40:00,82.86,82.87,82.76,82.76,22869.0,57.4477,57.4546,57.3784,57.3784,22869.0
2016-05-02 11:45:00,82.76,82.8,82.7,82.78,12404.0,57.3784,57.4061,57.3368,57.3922,12404.0
2016-05-02 11:50:00,82.79,82.87,82.76,82.82,84996.0,57.3992,57.4546,57.3784,57.42,84996.0
2016-05-02 11:55:00,82.82,82.87,82.74,82.77,22330.0,57.42,57.4546,57.3645,57.3853,22330.0
2016-05-02 12:00:00,82.76,82.79,82.74,82.76,9780.0,57.3784,57.3992,57.3645,57.3784,9780.0
2016-05-02 12:05:00,82.76,82.77,82.73,82.74,11993.0,57.3784,57.3853,57.3576,57.3645,11993.0
2016-05-02 12:10:00,82.74,82.78,82.7,82.74,20093.0,57.3645,57.3922,57.3368,57.3645,20093.0
2016-05-02 12:15:00,82.74,82.79,82.71,82.75,15387.0,57.3645,57.3992,57.3437,57.3714,15387.0
2016-05-02 12:20:00,82.75,82.79,82.74,82.79,12656.0,57.3714,57.3992,57.3645,57.3992,12656.0
2016-05-02 12:25:00,82.8,82.8,82.73,82.74,14514.0,57.4061,57.4061,57.3576,57.3645,14514.0
2016-05-02 12:30:00,82.73,82.82,82.73,82.76,37659.0,57.3576,57.42,57.3576,57.3784,37659.0
2016-05-02 12:35:00,82.76,82.84,82.76,82.83,17447.0,57.3784,57.4338,57.3784,57.4269,17447.0
2016-05-02 12:40:00,82.84,82.9,82.84,82.88,30440.0,57.4338,57.4754,57.4338,57.4616,30440.0
2016-05-02 12:45:00,82.89,82.89,82.84,82.88,28992.0,57.4685,57.4685,57.4338,57.4616,28992.0
2016-05-02 12:50:00,82.87,82.92,82.85,82.89,42911.0,57.4546,57.4893,57.4408,57.4685,42911.0
2016-05-02 12:55:00,82.89,82.93,82.87,82.93,32419.0,57.4685,57.4962,57.4546,57.4962,32419.0
2016-05-02 13:00:00,82.93,82.94,82.88,82.89,31712.0,57.4962,57.5032,57.4616,57.4685,31712.0
2016-05-02 13:05:00,82.88,82.94,82.87,82.93,42749.0,57.4616,57.5032,57.4546,57.4962,42749.0
2016-05-02 13:10:00,82.93,83.0,82.92,82.96,70344.0,57.4962,57.5448,57.4893,57.517,70344.0
2016-05-02 13:15:00,82.95,82.97,82.91,82.95,15345.0,57.5101,57.524,57.4824,57.5101,15345.0
2016-05-02 13:20:00,82.95,83.0,82.93,82.96,18663.0,57.5101,57.5448,57.4962,57.517,18663.0
2016-05-02 13:25:00,82.96,83.0,82.91,82.99,16001.0,57.517,57.5448,57.4824,57.5378,16001.0
2016-05-02 13:30:00,82.98,82.99,82.95,82.98,15367.0,57.5309,57.5378,57.5101,57.5309,15367.0
2016-05-02 13:35:00,82.97,83.06,82.97,83.02,27740.0,57.524,57.5864,57.524,57.5586,27740.0
2016-05-02 13:40:00,83.0,83.06,82.98,83.06,21802.0,57.5448,57.5864,57.5309,57.5864,21802.0
2016-05-02 13:45:00,83.06,83.08,83.0,83.04,21073.0,57.5864,57.6002,57.5448,57.5725,21073.0
2016-05-02 13:50:00,83.03,83.05,83.01,83.02,11358.0,57.5656,57.5794,57.5517,57.5586,11358.0
2016-05-02 13:55:00,83.01,83.03,82.95,82.98,19696.0,57.5517,57.5656,57.5101,57.5309,19696.0
2016-05-02 14:00:00,82.98,83.05,82.98,83.03,26502.0,57.5309,57.5794,57.5309,57.5656,26502.0
2016-05-02 14:05:00,83.03,83.05,82.86,82.86,117977.0,57.5656,57.5794,57.4477,57.4477,117977.0
2016-05-02 14:10:00,82.87,82.96,82.86,82.91,59419.0,57.4546,57.517,57.4477,57.4824,59419.0
2016-05-02 14:15:00,82.91,82.92,82.81,82.82,34957.0,57.4824,57.4893,57.413,57.42,34957.0
2016-05-02 14:20:00,82.83,82.9,82.8,82.89,61710.0,57.4269,57.4754,57.4061,57.4685,61710.0
2016-05-02 14:25:00,82.89,82.89,82.82,82.87,63180.0,57.4685,57.4685,57.42,57.4546,63180.0
2016-05-02 14:30:00,82.87,82.89,82.82,82.85,85715.0,57.4546,57.4685,57.42,57.4408,85715.0
2016-05-02 14:35:00,82.86,82.91,82.85,82.89,28413.0,57.4477,57.4824,57.4408,57.4685,28413.0
2016-05-02 14:40:00,82.89,82.95,82.88,82.94,33039.0,57.4685,57.5101,57.4616,57.5032,33039.0
2016-05-02 14:45:00,82.94,82.96,82.87,82.9,18573.0,57.5032,57.517,57.4546,57.4754,18573.0
2016-05-02 14:50:00,82.89,82.95,82.88,82.92,29166.0,57.4685,57.5101,57.4616,57.4893,29166.0
2016-05-02 14:55:00,82.92,82.96,82.9,82.91,36008.0,57.4893,57.517,57.4754,57.4824,36008.0
2016-05-02 15:00:00,82.91,83.13,82.91,83.13,50788.0,57.4824,57.6349,57.4824,57.6349,50788.0
2016-05-02 15:05:00,83.13,83.13,83.04,83.04,36703.0,57.6349,57.6349,57.5725,57.5725,36703.0
2016-05-02 15:10:00,83.04,83.12,83.04,83.1,40930.0,57.5725,57.628,57.5725,57.6141,40930.0
2016-05-02 15:15:00,83.12,83.12,83.07,83.12,27806.0,57.628,57.628,57.5933,57.628,27806.0
2016-05-02 15:20:00,83.12,83.15,83.07,83.14,48143.0,57.628,57.6488,57.5933,57.6418,48143.0
2016-05-02 15:25:00,83.15,83.19,83.14,83.17,28792.0,57.6488,57.6765,57.6418,57.6626,28792.0
2016-05-02 15:30:00,83.17,83.22,83.16,83.2,58455.0,57.6626,57.6973,57.6557,57.6834,58455.0
2016-05-02 15:35:00,83.19,83.25,83.19,83.2,48194.0,57.6765,57.7181,57.6765,57.6834,48194.0
2016-05-02 15:40:00,83.2,83.29,83.19,83.28,75259.0,57.6834,57.7458,57.6765,57.7389,75259.0
2016-05-02 15:45:00,83.28,83.31,83.22,83.22,123379.0,57.7389,57.7597,57.6973,57.6973,123379.0
2016-05-02 15:50:00,83.22,83.24,83.19,83.2,44588.0,57.6973,57.7112,57.6765,57.6834,44588.0
2016-05-02 15:55:00,83.2,83.22,83.09,83.12,192220.0,57.6834,57.6973,57.6072,57.628,192220.0
2016-05-03 09:30:00,83.07,83.07,82.62,82.67,93768.0,57.5933,57.5933,57.2813,57.316,93768.0
2016-05-03 09:35:00,82.73,82.89,82.7,82.8,63366.0,57.3576,57.4685,57.3368,57.4061,63366.0
2016-05-03 09:40:00,82.82,82.96,82.73,82.95,33601.0,57.42,57.517,57.3576,57.5101,33601.0
2016-05-03 09:45:00,82.95,83.03,82.83,83.03,85977.0,57.5101,57.5656,57.4269,57.5656,85977.0
2016-05-03 09:50:00,83.02,83.03,82.9,82.91,56333.0,57.5586,57.5656,57.4754,57.4824,56333.0
2016-05-03 09:55:00,82.91,82.96,82.78,82.92,77287.0,57.4824,57.517,57.3922,57.4893,77287.0
2016-05-03 10:00:00,82.91,82.99,82.82,82.86,35252.0,57.4824,57.5378,57.42,57.4477,35252.0
2016-05-03 10:05:00,82.86,82.86,82.74,82.86,19722.0,57.4477,57.4477,57.3645,57.4477,19722.0
2016-05-03 10:10:00,82.85,82.9,82.81,82.86,41182.0,57.4408,57.4754,57.413,57.4477,41182.0
2016-05-03 10:15:00,82.86,82.97,82.81,82.94,48779.0,57.4477,57.524,57.413,57.5032,48779.0
2016-05-03 10:20:00,82.93,83.0,82.9,82.96,37844.0,57.4962,57.5448,57.4754,57.517,37844.0
2016-05-03 10:25:00,82.99,83.04,82.92,83.02,29561.0,57.5378,57.5725,57.4893,57.5586,29561.0
2016-05-03 10:30:00,83.03,83.03,82.84,82.84,21768.0,57.5656,57.5656,57.4338,57.4338,21768.0
2016-05-03 10:35:00,82.84,82.96,82.81,82.87,31223.0,57.4338,57.517,57.413,57.4546,31223.0
2016-05-03 10:40:00,82.87,83.02,82.85,82.99,38787.0,57.4546,57.5586,57.4408,57.5378,38787.0
2016-05-03 10:45:00,83.0,83.02,82.89,82.92,30834.0,57.5448,57.5586,57.4685,57.4893,30834.0
2016-05-03 10:50:00,82.92,82.99,82.9,82.97,28512.0,57.4893,57.5378,57.4754,57.524,28512.0
2016-05-03 10:55:00,82.96,83.03,82.91,82.99,111389.0,57.517,57.5656,57.4824,57.5378,111389.0
2016-05-03 11:00:00,83.0,83.0,82.83,82.88,24644.0,57.5448,57.5448,57.4269,57.4616,24644.0
2016-05-03 11:05:00,82.87,82.88,82.81,82.84,27622.0,57.4546,57.4616,57.413,57.4338,27622.0
2016-05-03 11:10:00,82.84,82.96,82.82,82.89,74095.0,57.4338,57.517,57.42,57.4685,74095.0
2016-05-03 11:15:00,82.9,82.92,82.81,82.84,39411.0,57.4754,57.4893,57.413,57.4338,39411.0
2016-05-03 11:20:00,82.84,82.84,82.68,82.68,22709.0,57.4338,57.4338,57.3229,57.3229,22709.0
2016-05-03 11:25:00,82.7,82.74,82.63,82.63,26064.0,57.3368,57.3645,57.2882,57.2882,26064.0
2016-05-03 11:30:00,82.63,82.65,82.59,82.63,38127.0,57.2882,57.3021,57.2605,57.2882,38127.0
2016-05-03 11:35:00,82.63,82.75,82.59,82.74,19624.0,57.2882,57.3714,57.2605,57.3645,19624.0
2016-05-03 11:40:00,82.75,82.85,82.72,82.84,22573.0,57.3714,57.4408,57.3506,57.4338,22573.0
2016-05-03 11:45:00,82.84,82.92,82.83,82.86,13020.0,57.4338,57.4893,57.4269,57.4477,13020.0
2016-05-03 11:50:00,82.87,82.91,82.82,82.84,17007.0,57.4546,57.4824,57.42,57.4338,17007.0
2016-05-03 11:55:00,82.83,82.92,82.8,82.84,35076.0,57.4269,57.4893,57.4061,57.4338,35076.0
2016-05-03 12:00:00,82.84,82.85,82.78,82.84,25549.0,57.4338,57.4408,57.3922,57.4338,25549.0
2016-05-03 12:05:00,82.83,82.85,82.79,82.82,22938.0,57.4269,57.4408,57.3992,57.42,22938.0
2016-05-03 12:10:00,82.83,82.84,82.75,82.79,22120.0,57.4269,57.4338,57.3714,57.3992,22120.0
2016-05-03 12:15:00,82.78,82.83,82.77,82.78,19668.0,57.3922,57.4269,57.3853,57.3922,19668.0
2016-05-03 12:20:00,82.78,82.84,82.73,82.8,21339.0,57.3922,57.4338,57.3576,57.4061,21339.0
2016-05-03 12:25:00,82.81,82.85,82.81,82.84,12468.0,57.413,57.4408,57.413,57.4338,12468.0
2016-05-03 12:30:00,82.84,82.89,82.81,82.82,28335.0,57.4338,57.4685,57.413,57.42,28335.0
2016-05-03 12:35:00,82.82,82.83,82.79,82.82,14561.0,57.42,57.4269,57.3992,57.42,14561.0
2016-05-03 12:40:00,82.82,82.87,82.81,82.84,36270.0,57.42,57.4546,57.413,57.4338,36270.0
2016-05-03 12:45:00,82.84,82.96,82.83,82.94,46112.0,57.4338,57.517,57.4269,57.5032,46112.0
2016-05-03 12:50:00,82.95,82.99,82.9,82.91,20581.0,57.5101,57.5378,57.4754,57.4824,20581.0
2016-05-03 12:55:00,82.91,82.97,82.9,82.91,32523.0,57.4824,57.524,57.4754,57.4824,32523.0
2016-05-03 13:00:00,82.91,82.97,82.91,82.95,19664.0,57.4824,57.524,57.4824,57.5101,19664.0
2016-05-03 13:05:00,82.96,83.06,82.93,83.01,35562.0,57.517,57.5864,57.4962,57.5517,35562.0
2016-05-03 13:10:00,83.0,83.05,82.98,83.05,19739.0,57.5448,57.5794,57.5309,57.5794,19739.0
2016-05-03 13:15:00,83.04,83.06,83.01,83.03,22331.0,57.5725,57.5864,57.5517,57.5656,22331.0
2016-05-03 13:20:00,83.03,83.1,83.01,83.09,27265.0,57.5656,57.6141,57.5517,57.6072,27265.0
2016-05-03 13:25:00,83.1,83.1,83.06,83.09,15101.0,57.6141,57.6141,57.5864,57.6072,15101.0
2016-05-03 13:30:00,83.1,83.18,83.1,83.13,35756.0,57.6141,57.6696,57.6141,57.6349,35756.0
2016-05-03 13:35:00,83.13,83.2,83.1,83.16,23395.0,57.6349,57.6834,57.6141,57.6557,23395.0
2016-05-03 13:40:00,83.16,83.19,83.13,83.15,16544.0,57.6557,57.6765,57.6349,57.6488,16544.0
2016-05-03 13:45:00,83.15,83.19,83.14,83.18,28535.0,57.6488,57.6765,57.6418,57.6696,28535.0
2016-05-03 13:50:00,83.18,83.25,83.17,83.22,58187.0,57.6696,57.7181,57.6626,57.6973,58187.0
2016-05-03 13:55:00,83.23,83.25,83.16,83.17,42161.0,57.7042,57.7181,57.6557,57.6626,42161.0
2016-05-03 14:00:00,83.17,83.17,83.09,83.1,21969.0,57.6626,57.6626,57.6072,57.6141,21969.0
2016-05-03 14:05:00,83.09,83.14,83.08,83.14,27729.0,57.6072,57.6418,57.6002,57.6418,27729.0
2016-05-03 14:10:00,83.14,83.15,83.08,83.09,32504.0,57.6418,57.6488,57.6002,57.6072,32504.0
2016-05-03 14:15:00,83.09,83.11,83.03,83.04,48040.0,57.6072,57.621,57.5656,57.5725,48040.0
2016-05-03 14:20:00,83.03,83.06,83.0,83.04,18484.0,57.5656,57.5864,57.5448,57.5725,18484.0
2016-05-03 14:25:00,83.04,83.07,83.0,83.06,28837.0,57.5725,57.5933,57.5448,57.5864,28837.0
2016-05-03 14:30:00,83.08,83.11,83.05,83.09,36903.0,57.6002,57.621,57.5794,57.6072,36903.0
2016-05-03 14:35:00,83.1,83.18,83.1,83.17,21701.0,57.6141,57.6696,57.6141,57.6626,21701.0
2016-05-03 14:40:00,83.18,83.19,83.11,83.15,18741.0,57.6696,57.6765,57.621,57.6488,18741.0
2016-05-03 14:45:00,83.15,83.19,83.11,83.14,26471.0,57.6488,57.6765,57.621,57.6418,26471.0
2016-05-03 14:50:00,83.13,83.14,83.1,83.1,26458.0,57.6349,57.6418,57.6141,57.6141,26458.0
2016-05-03 14:55:00,83.1,83.15,83.07,83.12,34224.0,57.6141,57.6488,57.5933,57.628,34224.0
2016-05-03 15:00:00,83.13,83.15,83.09,83.13,21918.0,57.6349,57.6488,57.6072,57.6349,21918.0
2016-05-03 15:05:00,83.14,83.18,83.14,83.16,26414.0,57.6418,57.6696,57.6418,57.6557,26414.0
2016-05-03 15:10:00,83.17,83.17,83.06,83.07,28912.0,57.6626,57.6626,57.5864,57.5933,28912.0
2016-05-03 15:15:00,83.07,83.15,83.07,83.12,31555.0,57.5933,57.6488,57.5933,57.628,31555.0
2016-05-03 15:20:00,83.12,83.15,83.07,83.12,30077.0,57.628,57.6488,57.5933,57.628,30077.0
2016-05-03 15:25:00,83.12,83.19,83.1,83.1,26970.0,57.628,57.6765,57.6141,57.6141,26970.0
2016-05-03 15:30:00,83.1,83.13,83.01,83.03,173674.0,57.6141,57.6349,57.5517,57.5656,173674.0
2016-05-03 15:35:00,83.03,83.07,83.0,83.06,45168.0,57.5656,57.5933,57.5448,57.5864,45168.0
2016-05-03 15:40:00,83.06,83.08,83.02,83.05,52088.0,57.5864,57.6002,57.5586,57.5794,52088.0
2016-05-03 15:45:00,83.05,83.18,83.05,83.17,65378.0,57.5794,57.6696,57.5794,57.6626,65378.0
2016-05-03 15:50:00,83.17,83.25,83.17,83.25,36564.0,57.6626,57.7181,57.6626,57.7181,36564.0
2016-05-03 15:55:00,83.24,83.29,83.18,83.2,186507.0,57.7112,57.7458,57.6696,57.6834,186507.0
2016-05-04 09:30:00,82.71,83.2,82.71,82.86,55080.0,57.3437,57.6834,57.3437,57.4477,55080.0
2016-05-04 09:35:00,82.87,83.25,82.87,83.22,33930.0,57.4546,57.7181,57.4546,57.6973,33930.0
2016-05-04 09:40:00,83.22,83.24,83.05,83.17,20470.0,57.6973,57.7112,57.5794,57.6626,20470.0
2016-05-04 09:45:00,83.17,83.28,83.12,83.26,37864.0,57.6626,57.7389,57.628,57.725,37864.0
2016-05-04 09:50:00,83.27,83.42,83.23,83.42,47526.0,57.732,57.836,57.7042,57.836,47526.0
2016-05-04 09:55:00,83.42,83.45,83.36,83.45,15682.0,57.836,57.8568,57.7944,57.8568,15682.0
2016-05-04 10:00:00,83.47,83.53,83.36,83.43,51132.0,57.8706,57.9122,57.7944,57.8429,51132.0
2016-05-04 10:05:00,83.43,83.45,83.36,83.41,32391.0,57.8429,57.8568,57.7944,57.829,32391.0
2016-05-04 10:10:00,83.43,83.63,83.43,83.55,52274.0,57.8429,57.9815,57.8429,57.9261,52274.0
2016-05-04 10:15:00,83.57,83.61,83.53,83.6,36953.0,57.9399,57.9677,57.9122,57.9607,36953.0
2016-05-04 10:20:00,83.61,83.67,83.57,83.65,44770.0,57.9677,58.0093,57.9399,57.9954,44770.0
2016-05-04 10:25:00,83.67,83.68,83.59,83.63,22298.0,58.0093,58.0162,57.9538,57.9815,22298.0
2016-05-04 10:30:00,83.59,83.75,83.55,83.74,25725.0,57.9538,58.0647,57.9261,58.0578,25725.0
2016-05-04 10:35:00,83.75,83.81,83.73,83.76,37888.0,58.0647,58.1063,58.0509,58.0717,37888.0
2016-05-04 10:40:00,83.75,83.82,83.73,83.79,43875.0,58.0647,58.1133,58.0509,58.0925,43875.0
2016-05-04 10:45:00,83.8,83.91,83.78,83.87,31757.0,58.0994,58.1757,58.0855,58.1479,31757.0
2016-05-04 10:50:00,83.88,83.89,83.72,83.72,56173.0,58.1549,58.1618,58.0439,58.0439,56173.0
2016-05-04 10:55:00,83.74,83.94,83.74,83.93,26208.0,58.0578,58.1965,58.0578,58.1895,26208.0
2016-05-04 11:00:00,83.92,83.95,83.84,83.95,29283.0,58.1826,58.2034,58.1271,58.2034,29283.0
2016-05-04 11:05:00,83.95,84.06,83.93,84.04,64763.0,58.2034,58.2797,58.1895,58.2658,64763.0
2016-05-04 11:10:00,84.04,84.15,84.03,84.12,85292.0,58.2658,58.3421,58.2589,58.3213,85292.0
2016-05-04 11:15:00,84.13,84.15,84.09,84.12,106541.0,58.3282,58.3421,58.3005,58.3213,106541.0
2016-05-04 11:20:00,84.11,84.15,84.04,84.13,122311.0,58.3143,58.3421,58.2658,58.3282,122311.0
2016-05-04 11:25:00,84.13,84.18,84.11,84.15,91613.0,58.3282,58.3629,58.3143,58.3421,91613.0
2016-05-04 11:30:00,84.15,84.21,84.12,84.14,38634.0,58.3421,58.3837,58.3213,58.3351,38634.0
2016-05-04 11:35:00,84.14,84.19,84.09,84.17,57486.0,58.3351,58.3698,58.3005,58.3559,57486.0
2016-05-04 11:40:00,84.17,84.21,84.13,84.21,50628.0,58.3559,58.3837,58.3282,58.3837,50628.0
2016-05-04 11:45:00,84.21,84.47,84.2,84.47,28515.0,58.3837,58.5639,58.3767,58.5639,28515.0
2016-05-04 11:50:00,84.45,84.49,84.44,84.45,36774.0,58.5501,58.5778,58.5431,58.5501,36774.0
2016-05-04 11:55:00,84.45,84.46,84.35,84.35,32465.0,58.5501,58.557,58.4807,58.4807,32465.0
2016-05-04 12:00:00,84.35,84.41,84.35,84.4,42812.0,58.4807,58.5223,58.4807,58.5154,42812.0
2016-05-04 12:05:00,84.4,84.48,84.4,84.44,95799.0,58.5154,58.5709,58.5154,58.5431,95799.0
2016-05-04 12:10:00,84.43,84.51,84.43,84.49,23156.0,58.5362,58.5917,58.5362,58.5778,23156.0
2016-05-04 12:15:00,84.48,84.5,84.45,84.5,50394.0,58.5709,58.5847,58.5501,58.5847,50394.0
2016-05-04 12:20:00,84.49,84.57,84.48,84.54,98085.0,58.5778,58.6333,58.5709,58.6125,98085.0
2016-05-04 12:25:00,84.55,84.58,84.51,84.53,86197.0,58.6194,58.6402,58.5917,58.6055,86197.0
2016-05-04 12:30:00,84.52,84.55,84.49,84.49,29307.0,58.5986,58.6194,58.5778,58.5778,29307.0
2016-05-04 12:35:00,84.49,84.52,84.45,84.49,33517.0,58.5778,58.5986,58.5501,58.5778,33517.0
2016-05-04 12:40:00,84.49,84.49,84.4,84.43,23983.0,58.5778,58.5778,58.5154,58.5362,23983.0
2016-05-04 12:45:00,84.43,84.44,84.41,84.43,18066.0,58.5362,58.5431,58.5223,58.5362,18066.0
2016-05-04 12:50:00,84.42,84.48,84.38,84.39,19140.0,58.5293,58.5709,58.5015,58.5085,19140.0
2016-05-04 12:55:00,84.39,84.4,84.34,84.34,18574.0,58.5085,58.5154,58.4738,58.4738,18574.0
2016-05-04 13:00:00,84.34,84.34,84.27,84.32,22137.0,58.4738,58.4738,58.4253,58.4599,22137.0
2016-05-04 13:05:00,84.33,84.33,84.3,84.31,17969.0,58.4669,58.4669,58.4461,58.453,17969.0
2016-05-04 13:10:00,84.31,84.35,84.3,84.3,24333.0,58.453,58.4807,58.4461,58.4461,24333.0
2016-05-04 13:15:00,84.31,84.35,84.31,84.33,18451.0,58.453,58.4807,58.453,58.4669,18451.0
2016-05-04 13:20:00,84.33,84.37,84.32,84.35,23857.0,58.4669,58.4946,58.4599,58.4807,23857.0
2016-05-04 13:25:00,84.35,84.42,84.33,84.38,23282.0,58.4807,58.5293,58.4669,58.5015,23282.0
2016-05-04 13:30:00,84.37,84.38,84.34,84.37,20384.0,58.4946,58.5015,58.4738,58.4946,20384.0
2016-05-04 13:35:00,84.36,84.4,84.34,84.37,31790.0,58.4877,58.5154,58.4738,58.4946,31790.0
2016-05-04 13:40:00,84.37,84.4,84.32,84.35,16517.0,58.4946,58.5154,58.4599,58.4807,16517.0
2016-05-04 13:45:00,84.35,84.35,84.3,84.31,24263.0,58.4807,58.4807,58.4461,58.453,24263.0
2016-05-04 13:50:00,84.32,84.35,84.3,84.32,51610.0,58.4599,58.4807,58.4461,58.4599,51610.0
2016-05-04 13:55:00,84.31,84.32,84.25,84.26,31582.0,58.453,58.4599,58.4114,58.4183,31582.0
2016-05-04 14:00:00,84.25,84.27,84.22,84.22,19059.0,58.4114,58.4253,58.3906,58.3906,19059.0
2016-05-04 14:05:00,84.21,84.23,84.15,84.22,28555.0,58.3837,58.3975,58.3421,58.3906,28555.0
2016-05-04 14:10:00,84.22,84.27,84.21,84.27,57460.0,58.3906,58.4253,58.3837,58.4253,57460.0
2016-05-04 14:15:00,84.26,84.39,84.26,84.38,62809.0,58.4183,58.5085,58.4183,58.5015,62809.0
2016-05-04 14:20:00,84.37,84.43,84.34,84.4,79166.0,58.4946,58.5362,58.4738,58.5154,79166.0
2016-05-04 14:25:00,84.41,84.43,84.37,84.4,70092.0,58.5223,58.5362,58.4946,58.5154,70092.0
2016-05-04 14:30:00,84.41,84.45,84.39,84.45,60756.0,58.5223,58.5501,58.5085,58.5501,60756.0
2016-05-04 14:35:00,84.45,84.5,84.45,84.5,60837.0,58.5501,58.5847,58.5501,58.5847,60837.0
2016-05-04 14:40:00,84.51,84.51,84.43,84.44,34207.0,58.5917,58.5917,58.5362,58.5431,34207.0
2016-05-04 14:45:00,84.44,84.47,84.44,84.47,16902.0,58.5431,58.5639,58.5431,58.5639,16902.0
2016-05-04 14:50:00,84.48,84.54,84.48,84.5,27884.0,58.5709,58.6125,58.5709,58.5847,27884.0
2016-05-04 14:55:00,84.5,84.51,84.46,84.46,21286.0,58.5847,58.5917,58.557,58.557,21286.0
2016-05-04 15:00:00,84.47,84.48,84.39,84.41,246151.0,58.5639,58.5709,58.5085,58.5223,246151.0
2016-05-04 15:05:00,84.42,84.45,84.4,84.45,50390.0,58.5293,58.5501,58.5154,58.5501,50390.0
2016-05-04 15:10:00,84.45,84.51,84.41,84.51,32853.0,58.5501,58.5917,58.5223,58.5917,32853.0
2016-05-04 15:15:00,84.5,84.52,84.45,84.51,34676.0,58.5847,58.5986,58.5501,58.5917,34676.0
2016-05-04 15:20:00,84.51,84.53,84.48,84.51,20628.0,58.5917,58.6055,58.5709,58.5917,20628.0
2016-05-04 15:25:00,84.52,84.53,84.46,84.48,31260.0,58.5986,58.6055,58.557,58.5709,31260.0
2016-05-04 15:30:00,84.48,84.49,84.45,84.48,32466.0,58.5709,58.5778,58.5501,58.5709,32466.0
2016-05-04 15:35:00,84.48,84.49,84.43,84.46,17063.0,58.5709,58.5778,58.5362,58.557,17063.0
2016-05-04 15:40:00,84.46,84.5,84.43,84.49,47397.0,58.557,58.5847,58.5362,58.5778,47397.0
2016-05-04 15:45:00,84.51,84.57,84.51,84.54,36494.0,58.5917,58.6333,58.5917,58.6125,36494.0
2016-05-04 15:50:00,84.54,84.54,84.5,84.52,109751.0,58.6125,58.6125,58.5847,58.5986,109751.0
2016-05-04 15:55:00,84.52,84.52,84.41,84.43,163811.0,58.5986,58.5986,58.5223,58.5362,163811.0
2016-05-05 09:30:00,84.53,84.53,84.18,84.23,70813.0,58.6055,58.6055,58.3629,58.3975,70813.0
2016-05-05 09:35:00,84.24,84.68,84.22,84.5,84417.0,58.4045,58.7095,58.3906,58.5847,84417.0
2016-05-05 09:40:00,84.52,84.56,84.31,84.39,55233.0,58.5986,58.6263,58.453,58.5085,55233.0
2016-05-05 09:45:00,84.37,84.37,84.13,84.32,81697.0,58.4946,58.4946,58.3282,58.4599,81697.0
2016-05-05 09:50:00,84.31,84.42,84.25,84.42,66657.0,58.453,58.5293,58.4114,58.5293,66657.0
2016-05-05 09:55:00,84.43,84.55,84.3,84.53,53788.0,58.5362,58.6194,58.4461,58.6055,53788.0
2016-05-05 10:00:00,84.52,84.54,84.43,84.51,37580.0,58.5986,58.6125,58.5362,58.5917,37580.0
2016-05-05 10:05:00,84.5,84.57,84.43,84.53,51325.0,58.5847,58.6333,58.5362,58.6055,51325.0
2016-05-05 10:10:00,84.53,84.53,84.34,84.45,154002.0,58.6055,58.6055,58.4738,58.5501,154002.0
2016-05-05 10:15:00,84.46,84.48,84.3,84.3,58658.0,58.557,58.5709,58.4461,58.4461,58658.0
2016-05-05 10:20:00,84.29,84.38,84.21,84.37,46435.0,58.4391,58.5015,58.3837,58.4946,46435.0
2016-05-05 10:25:00,84.36,84.38,84.29,84.33,45014.0,58.4877,58.5015,58.4391,58.4669,45014.0
2016-05-05 10:30:00,84.32,84.43,84.3,84.41,75425.0,58.4599,58.5362,58.4461,58.5223,75425.0
2016-05-05 10:35:00,84.41,84.42,84.31,84.32,29873.0,58.5223,58.5293,58.453,58.4599,29873.0
2016-05-05 10:40:00,84.33,84.4,84.32,84.34,24525.0,58.4669,58.5154,58.4599,58.4738,24525.0
2016-05-05 10:45:00,84.34,84.57,84.34,84.57,52495.0,58.4738,58.6333,58.4738,58.6333,52495.0
2016-05-05 10:50:00,84.56,84.56,84.45,84.45,27253.0,58.6263,58.6263,58.5501,58.5501,27253.0
2016-05-05 10:55:00,84.46,84.53,84.45,84.47,26461.0,58.557,58.6055,58.5501,58.5639,26461.0
2016-05-05 11:00:00,84.49,84.53,84.44,84.47,29201.0,58.5778,58.6055,58.5431,58.5639,29201.0
2016-05-05 11:05:00,84.47,84.5,84.4,84.42,28575.0,58.5639,58.5847,58.5154,58.5293,28575.0
2016-05-05 11:10:00,84.42,84.56,84.42,84.56,19741.0,58.5293,58.6263,58.5293,58.6263,19741.0
2016-05-05 11:15:00,84.54,84.54,84.47,84.5,20875.0,58.6125,58.6125,58.5639,58.5847,20875.0
2016-05-05 11:20:00,84.5,84.52,84.38,84.42,51315.0,58.5847,58.5986,58.5015,58.5293,51315.0
2016-05-05 11:25:00,84.41,84.48,84.41,84.48,29505.0,58.5223,58.5709,58.5223,58.5709,29505.0
2016-05-05 11:30:00,84.47,84.48,84.41,84.42,19303.0,58.5639,58.5709,58.5223,58.5293,19303.0
2016-05-05 11:35:00,84.44,84.56,84.44,84.52,30299.0,58.5431,58.6263,58.5431,58.5986,30299.0
2016-05-05 11:40:00,84.53,84.62,84.52,84.61,27463.0,58.6055,58.6679,58.5986,58.661,27463.0
2016-05-05 11:45:00,84.61,84.72,84.6,84.68,23092.0,58.661,58.7373,58.6541,58.7095,23092.0
2016-05-05 11:50:00,84.7,84.72,84.64,84.7,16631.0,58.7234,58.7373,58.6818,58.7234,16631.0
2016-05-05 11:55:00,84.71,84.75,84.7,84.73,11760.0,58.7303,58.7581,58.7234,58.7442,11760.0
2016-05-05 12:00:00,84.74,84.75,84.66,84.66,17782.0,58.7511,58.7581,58.6957,58.6957,17782.0
2016-05-05 12:05:00,84.67,84.74,84.67,84.68,27126.0,58.7026,58.7511,58.7026,58.7095,27126.0
2016-05-05 12:10:00,84.68,84.71,84.66,84.66,24505.0,58.7095,58.7303,58.6957,58.6957,24505.0
2016-05-05 12:15:00,84.67,84.76,84.67,84.73,20075.0,58.7026,58.765,58.7026,58.7442,20075.0
2016-05-05 12:20:00,84.74,84.76,84.68,84.69,17054.0,58.7511,58.765,58.7095,58.7165,17054.0
2016-05-05 12:25:00,84.69,84.72,84.68,84.7,22763.0,58.7165,58.7373,58.7095,58.7234,22763.0
2016-05-05 12:30:00,84.7,84.73,84.63,84.64,28010.0,58.7234,58.7442,58.6749,58.6818,28010.0
2016-05-05 12:35:00,84.64,84.64,84.6,84.62,15367.0,58.6818,58.6818,58.6541,58.6679,15367.0
2016-05-05 12:40:00,84.62,84.62,84.5,84.52,29513.0,58.6679,58.6679,58.5847,58.5986,29513.0
2016-05-05 12:45:00,84.52,84.6,84.49,84.59,22880.0,58.5986,58.6541,58.5778,58.6471,22880.0
2016-05-05 12:50:00,84.59,84.67,84.58,84.66,69795.0,58.6471,58.7026,58.6402,58.6957,69795.0
2016-05-05 12:55:00,84.66,84.68,84.61,84.67,16230.0,58.6957,58.7095,58.661,58.7026,16230.0
2016-05-05 13:00:00,84.68,84.7,84.64,84.7,18907.0,58.7095,58.7234,58.6818,58.7234,18907.0
2016-05-05 13:05:00,84.7,84.71,84.63,84.64,20875.0,58.7234,58.7303,58.6749,58.6818,20875.0
2016-05-05 13:10:00,84.63,84.63,84.54,84.54,22191.0,58.6749,58.6749,58.6125,58.6125,22191.0
2016-05-05 13:15:00,84.54,84.57,84.51,84.57,14441.0,58.6125,58.6333,58.5917,58.6333,14441.0
2016-05-05 13:20:00,84.58,84.58,84.5,84.51,16228.0,58.6402,58.6402,58.5847,58.5917,16228.0
2016-05-05 13:25:00,84.5,84.55,84.5,84.5,24986.0,58.5847,58.6194,58.5847,58.5847,24986.0
2016-05-05 13:30:00,84.5,84.52,84.48,84.5,16518.0,58.5847,58.5986,58.5709,58.5847,16518.0
2016-05-05 13:35:00,84.5,84.54,84.44,84.48,94160.0,58.5847,58.6125,58.5431,58.5709,94160.0
2016-05-05 13:40:00,84.48,84.51,84.46,84.51,36300.0,58.5709,58.5917,58.557,58.5917,36300.0
2016-05-05 13:45:00,84.52,84.58,84.5,84.5,16814.0,58.5986,58.6402,58.5847,58.5847,16814.0
2016-05-05 13:50:00,84.51,84.57,84.5,84.53,19536.0,58.5917,58.6333,58.5847,58.6055,19536.0
2016-05-05 13:55:00,84.55,84.61,84.52,84.58,46906.0,58.6194,58.661,58.5986,58.6402,46906.0
2016-05-05 14:00:00,84.58,84.61,84.56,84.61,20144.0,58.6402,58.661,58.6263,58.661,20144.0
2016-05-05 14:05:00,84.61,84.68,84.61,84.68,25616.0,58.661,58.7095,58.661,58.7095,25616.0
2016-05-05 14:10:00,84.69,84.7,84.65,84.65,22612.0,58.7165,58.7234,58.6887,58.6887,22612.0
2016-05-05 14:15:00,84.65,84.67,84.61,84.65,29530.0,58.6887,58.7026,58.661,58.6887,29530.0
2016-05-05 14:20:00,84.65,84.71,84.64,84.7,23954.0,58.6887,58.7303,58.6818,58.7234,23954.0
2016-05-05 14:25:00,84.7,84.71,84.66,84.71,24494.0,58.7234,58.7303,58.6957,58.7303,24494.0
2016-05-05 14:30:00,84.71,84.73,84.68,84.7,17314.0,58.7303,58.7442,58.7095,58.7234,17314.0
2016-05-05 14:35:00,84.7,84.7,84.64,84.65,24925.0,58.7234,58.7234,58.6818,58.6887,24925.0
2016-05-05 14:40:00,84.63,84.69,84.59,84.68,42238.0,58.6749,58.7165,58.6471,58.7095,42238.0
2016-05-05 14:45:00,84.68,84.75,84.68,84.72,31432.0,58.7095,58.7581,58.7095,58.7373,31432.0
2016-05-05 14:50:00,84.72,84.82,84.72,84.77,26668.0,58.7373,58.8066,58.7373,58.7719,26668.0
2016-05-05 14:55:00,84.77,84.82,84.76,84.77,50975.0,58.7719,58.8066,58.765,58.7719,50975.0
2016-05-05 15:00:00,84.77,84.77,84.64,84.64,29766.0,58.7719,58.7719,58.6818,58.6818,29766.0
2016-05-05 15:05:00,84.64,84.67,84.63,84.65,33333.0,58.6818,58.7026,58.6749,58.6887,33333.0
2016-05-05 15:10:00,84.65,84.69,84.63,84.67,43709.0,58.6887,58.7165,58.6749,58.7026,43709.0
2016-05-05 15:15:00,84.67,84.69,84.61,84.68,24817.0,58.7026,58.7165,58.661,58.7095,24817.0
2016-05-05 15:20:00,84.67,84.72,84.64,84.72,48248.0,58.7026,58.7373,58.6818,58.7373,48248.0
2016-05-05 15:25:00,84.72,84.77,84.69,84.76,64952.0,58.7373,58.7719,58.7165,58.765,64952.0
2016-05-05 15:30:00,84.76,84.79,84.73,84.79,62220.0,58.765,58.7858,58.7442,58.7858,62220.0
2016-05-05 15:35:00,84.79,84.81,84.74,84.77,47174.0,58.7858,58.7997,58.7511,58.7719,47174.0
2016-05-05 15:40:00,84.77,84.79,84.73,84.73,52097.0,58.7719,58.7858,58.7442,58.7442,52097.0
2016-05-05 15:45:00,84.74,84.76,84.66,84.7,51464.0,58.7511,58.765,58.6957,58.7234,51464.0
2016-05-05 15:50:00,84.7,84.71,84.62,84.63,42797.0,58.7234,58.7303,58.6679,58.6749,42797.0
2016-05-05 15:55:00,84.63,84.68,84.6,84.68,157274.0,58.6749,58.7095,58.6541,58.7095,157274.0
2016-05-06 09:30:00,84.55,84.77,84.54,84.67,76775.0,58.6194,58.7719,58.6125,58.7026,76775.0
2016-05-06 09:35:00,84.68,84.7,84.49,84.67,78551.0,58.7095,58.7234,58.5778,58.7026,78551.0
2016-05-06 09:40:00,84.68,84.86,84.67,84.76,44911.0,58.7095,58.8343,58.7026,58.765,44911.0
2016-05-06 09:45:00,84.76,84.81,84.65,84.69,74371.0,58.765,58.7997,58.6887,58.7165,74371.0
2016-05-06 09:50:00,84.69,84.8,84.67,84.78,48112.0,58.7165,58.7927,58.7026,58.7789,48112.0
2016-05-06 09:55:00,84.78,84.78,84.67,84.71,41794.0,58.7789,58.7789,58.7026,58.7303,41794.0
2016-05-06 10:00:00,84.71,84.73,84.55,84.58,51265.0,58.7303,58.7442,58.6194,58.6402,51265.0
2016-05-06 10:05:00,84.58,84.59,84.46,84.49,67074.0,58.6402,58.6471,58.557,58.5778,67074.0
2016-05-06 10:10:00,84.5,84.59,84.48,84.48,91448.0,58.5847,58.6471,58.5709,58.5709,91448.0
2016-05-06 10:15:00,84.47,84.51,84.39,84.42,49639.0,58.5639,58.5917,58.5085,58.5293,49639.0
2016-05-06 10:20:00,84.43,84.49,84.35,84.36,87216.0,58.5362,58.5778,58.4807,58.4877,87216.0
2016-05-06 10:25:00,84.33,84.37,84.29,84.36,47000.0,58.4669,58.4946,58.4391,58.4877,47000.0
2016-05-06 10:30:00,84.37,84.39,84.28,84.31,24971.0,58.4946,58.5085,58.4322,58.453,24971.0
2016-05-06 10:35:00,84.31,84.36,84.27,84.27,30260.0,58.453,58.4877,58.4253,58.4253,30260.0
2016-05-06 10:40:00,84.26,84.39,84.25,84.36,28956.0,58.4183,58.5085,58.4114,58.4877,28956.0
2016-05-06 10:45:00,84.36,84.43,84.34,84.37,34555.0,58.4877,58.5362,58.4738,58.4946,34555.0
2016-05-06 10:50:00,84.37,84.42,84.34,84.42,38834.0,58.4946,58.5293,58.4738,58.5293,38834.0
2016-05-06 10:55:00,84.43,84.5,84.43,84.5,25779.0,58.5362,58.5847,58.5362,58.5847,25779.0
2016-05-06 11:00:00,84.49,84.51,84.38,84.42,32298.0,58.5778,58.5917,58.5015,58.5293,32298.0
2016-05-06 11:05:00,84.43,84.52,84.43,84.45,27197.0,58.5362,58.5986,58.5362,58.5501,27197.0
2016-05-06 11:10:00,84.46,84.54,84.46,84.54,50440.0,58.557,58.6125,58.557,58.6125,50440.0
2016-05-06 11:15:00,84.54,84.63,84.54,84.58,25986.0,58.6125,58.6749,58.6125,58.6402,25986.0
2016-05-06 11:20:00,84.57,84.64,84.56,84.59,24982.0,58.6333,58.6818,58.6263,58.6471,24982.0
2016-05-06 11:25:00,84.59,84.7,84.59,84.69,15525.0,58.6471,58.7234,58.6471,58.7165,15525.0
2016-05-06 11:30:00,84.7,84.8,84.69,84.72,85616.0,58.7234,58.7927,58.7165,58.7373,85616.0
2016-05-06 11:35:00,84.72,84.8,84.71,84.79,50870.0,58.7373,58.7927,58.7303,58.7858,50870.0
2016-05-06 11:40:00,84.79,84.8,84.73,84.76,46645.0,58.7858,58.7927,58.7442,58.765,46645.0
2016-05-06 11:45:00,84.75,84.87,84.75,84.85,14872.0,58.7581,58.8413,58.7581,58.8274,14872.0
2016-05-06 11:50:00,84.84,84.87,84.83,84.87,36220.0,58.8205,58.8413,58.8135,58.8413,36220.0
2016-05-06 11:55:00,84.86,84.87,84.82,84.84,41711.0,58.8343,58.8413,58.8066,58.8205,41711.0
2016-05-06 12:00:00,84.83,84.83,84.77,84.78,12452.0,58.8135,58.8135,58.7719,58.7789,12452.0
2016-05-06 12:05:00,84.77,84.83,84.76,84.8,15118.0,58.7719,58.8135,58.765,58.7927,15118.0
2016-05-06 12:10:00,84.8,84.88,84.79,84.86,19375.0,58.7927,58.8482,58.7858,58.8343,19375.0
2016-05-06 12:15:00,84.86,84.87,84.81,84.85,14440.0,58.8343,58.8413,58.7997,58.8274,14440.0
2016-05-06 12:20:00,84.86,84.86,84.77,84.78,13692.0,58.8343,58.8343,58.7719,58.7789,13692.0
2016-05-06 12:25:00,84.77,84.82,84.77,84.82,21774.0,58.7719,58.8066,58.7719,58.8066,21774.0
2016-05-06 12:30:00,84.81,84.83,84.76,84.83,13785.0,58.7997,58.8135,58.765,58.8135,13785.0
2016-05-06 12:35:00,84.83,84.85,84.79,84.82,8366.0,58.8135,58.8274,58.7858,58.8066,8366.0
2016-05-06 12:40:00,84.81,84.89,84.81,84.89,8582.0,58.7997,58.8551,58.7997,58.8551,8582.0
2016-05-06 12:45:00,84.88,84.92,84.86,84.86,17942.0,58.8482,58.8759,58.8343,58.8343,17942.0
2016-05-06 12:50:00,84.85,84.88,84.84,84.87,9369.0,58.8274,58.8482,58.8205,58.8413,9369.0
2016-05-06 12:55:00,84.88,84.95,84.87,84.95,25431.0,58.8482,58.8967,58.8413,58.8967,25431.0
2016-05-06 13:00:00,84.95,84.99,84.94,84.98,26185.0,58.8967,58.9244,58.8898,58.9175,26185.0
2016-05-06 13:05:00,84.98,85.06,84.98,85.05,48631.0,58.9175,58.973,58.9175,58.966,48631.0
2016-05-06 13:10:00,85.05,85.11,85.04,85.11,18238.0,58.966,59.0076,58.9591,59.0076,18238.0
2016-05-06 13:15:00,85.11,85.19,85.11,85.17,19375.0,59.0076,59.0631,59.0076,59.0492,19375.0
2016-05-06 13:20:00,85.18,85.21,85.16,85.17,33078.0,59.0562,59.077,59.0423,59.0492,33078.0
2016-05-06 13:25:00,85.15,85.22,85.13,85.22,13984.0,59.0354,59.0839,59.0215,59.0839,13984.0
2016-05-06 13:30:00,85.22,85.24,85.2,85.22,19811.0,59.0839,59.0978,59.07,59.0839,19811.0
2016-05-06 13:35:00,85.23,85.23,85.14,85.17,14429.0,59.0908,59.0908,59.0284,59.0492,14429.0
2016-05-06 13:40:00,85.17,85.27,85.16,85.24,14596.0,59.0492,59.1186,59.0423,59.0978,14596.0
2016-05-06 13:45:00,85.25,85.3,85.24,85.28,31346.0,59.1047,59.1394,59.0978,59.1255,31346.0
2016-05-06 13:50:00,85.27,85.31,85.27,85.3,20559.0,59.1186,59.1463,59.1186,59.1394,20559.0
2016-05-06 13:55:00,85.3,85.37,85.28,85.37,57381.0,59.1394,59.1879,59.1255,59.1879,57381.0
2016-05-06 14:00:00,85.38,85.5,85.37,85.49,60797.0,59.1948,59.278,59.1879,59.2711,60797.0
2016-05-06 14:05:00,85.51,85.51,85.44,85.47,51575.0,59.285,59.285,59.2364,59.2572,51575.0
2016-05-06 14:10:00,85.47,85.49,85.46,85.49,30912.0,59.2572,59.2711,59.2503,59.2711,30912.0
2016-05-06 14:15:00,85.48,85.5,85.45,85.49,30748.0,59.2642,59.278,59.2434,59.2711,30748.0
2016-05-06 14:20:00,85.48,85.53,85.47,85.52,45940.0,59.2642,59.2988,59.2572,59.2919,45940.0
2016-05-06 14:25:00,85.52,85.56,85.51,85.56,18107.0,59.2919,59.3196,59.285,59.3196,18107.0
2016-05-06 14:30:00,85.56,85.56,85.49,85.5,35356.0,59.3196,59.3196,59.2711,59.278,35356.0
2016-05-06 14:35:00,85.5,85.52,85.47,85.51,33071.0,59.278,59.2919,59.2572,59.285,33071.0
2016-05-06 14:40:00,85.49,85.59,85.48,85.57,80793.0,59.2711,59.3404,59.2642,59.3266,80793.0
2016-05-06 14:45:00,85.57,85.62,85.53,85.54,49536.0,59.3266,59.3612,59.2988,59.3058,49536.0
2016-05-06 14:50:00,85.54,85.57,85.51,85.57,32887.0,59.3058,59.3266,59.285,59.3266,32887.0
2016-05-06 14:55:00,85.56,85.57,85.47,85.47,16309.0,59.3196,59.3266,59.2572,59.2572,16309.0
2016-05-06 15:00:00,85.48,85.54,85.47,85.52,26468.0,59.2642,59.3058,59.2572,59.2919,26468.0
2016-05-06 15:05:00,85.53,85.55,85.48,85.5,28536.0,59.2988,59.3127,59.2642,59.278,28536.0
2016-05-06 15:10:00,85.51,85.52,85.41,85.42,61099.0,59.285,59.2919,59.2156,59.2226,61099.0
2016-05-06 15:15:00,85.42,85.42,85.33,85.4,41746.0,59.2226,59.2226,59.1602,59.2087,41746.0
2016-05-06 15:20:00,85.4,85.47,85.39,85.45,14067.0,59.2087,59.2572,59.2018,59.2434,14067.0
2016-05-06 15:25:00,85.45,85.48,85.44,85.45,31778.0,59.2434,59.2642,59.2364,59.2434,31778.0
2016-05-06 15:30:00,85.45,85.46,85.4,85.42,43112.0,59.2434,59.2503,59.2087,59.2226,43112.0
2016-05-06 15:35:00,85.42,85.46,85.41,85.45,45930.0,59.2226,59.2503,59.2156,59.2434,45930.0
2016-05-06 15:40:00,85.45,85.46,85.39,85.41,49389.0,59.2434,59.2503,59.2018,59.2156,49389.0
2016-05-06 15:45:00,85.41,85.51,85.41,85.5,60676.0,59.2156,59.285,59.2156,59.278,60676.0
2016-05-06 15:50:00,85.5,85.54,85.48,85.53,71390.0,59.278,59.3058,59.2642,59.2988,71390.0
2016-05-06 15:55:00,85.53,85.66,85.52,85.61,236391.0,59.2988,59.389,59.2919,59.3543,236391.0
2016-05-09 09:30:00,85.83,85.99,85.62,85.96,106954.0,59.5068,59.6178,59.3612,59.597,106954.0
2016-05-09 09:35:00,85.97,86.23,85.96,86.06,68393.0,59.6039,59.7842,59.597,59.6663,68393.0
2016-05-09 09:40:00,86.06,86.18,86.04,86.05,53317.0,59.6663,59.7495,59.6524,59.6594,53317.0
2016-05-09 09:45:00,86.06,86.21,86.03,86.08,44305.0,59.6663,59.7703,59.6455,59.6802,44305.0
2016-05-09 09:50:00,86.09,86.21,86.07,86.12,48257.0,59.6871,59.7703,59.6732,59.7079,48257.0
2016-05-09 09:55:00,86.11,86.11,85.98,86.08,60819.0,59.701,59.701,59.6108,59.6802,60819.0
2016-05-09 10:00:00,86.08,86.28,86.08,86.25,54253.0,59.6802,59.8188,59.6802,59.798,54253.0
2016-05-09 10:05:00,86.25,86.26,86.13,86.13,46223.0,59.798,59.805,59.7148,59.7148,46223.0
2016-05-09 10:10:00,86.13,86.19,86.09,86.11,34121.0,59.7148,59.7564,59.6871,59.701,34121.0
2016-05-09 10:15:00,86.11,86.13,85.95,86.1,45473.0,59.701,59.7148,59.59,59.694,45473.0
2016-05-09 10:20:00,86.09,86.22,86.07,86.08,53097.0,59.6871,59.7772,59.6732,59.6802,53097.0
2016-05-09 10:25:00,86.08,86.09,85.85,85.88,37096.0,59.6802,59.6871,59.5207,59.5415,37096.0
2016-05-09 10:30:00,85.89,86.09,85.86,86.07,43048.0,59.5484,59.6871,59.5276,59.6732,43048.0
2016-05-09 10:35:00,86.07,86.12,86.03,86.07,52080.0,59.6732,59.7079,59.6455,59.6732,52080.0
2016-05-09 10:40:00,86.08,86.12,86.0,86.09,46472.0,59.6802,59.7079,59.6247,59.6871,46472.0
2016-05-09 10:45:00,86.09,86.18,86.07,86.16,41229.0,59.6871,59.7495,59.6732,59.7356,41229.0
2016-05-09 10:50:00,86.16,86.27,86.13,86.27,42788.0,59.7356,59.8119,59.7148,59.8119,42788.0
2016-05-09 10:55:00,86.27,86.28,86.17,86.18,30242.0,59.8119,59.8188,59.7426,59.7495,30242.0
2016-05-09 11:00:00,86.17,86.25,86.17,86.17,25075.0,59.7426,59.798,59.7426,59.7426,25075.0
2016-05-09 11:05:00,86.16,86.16,86.08,86.1,30918.0,59.7356,59.7356,59.6802,59.694,30918.0
2016-05-09 11:10:00,86.1,86.12,86.01,86.05,24928.0,59.694,59.7079,59.6316,59.6594,24928.0
2016-05-09 11:15:00,86.03,86.09,85.99,86.0,34546.0,59.6455,59.6871,59.6178,59.6247,34546.0
2016-05-09 11:20:00,86.04,86.11,86.03,86.09,34453.0,59.6524,59.701,59.6455,59.6871,34453.0
2016-05-09 11:25:00,86.08,86.08,86.02,86.07,43926.0,59.6802,59.6802,59.6386,59.6732,43926.0
2016-05-09 11:30:00,86.06,86.09,86.04,86.08,34985.0,59.6663,59.6871,59.6524,59.6802,34985.0
2016-05-09 11:35:00,86.08,86.12,86.04,86.08,17149.0,59.6802,59.7079,59.6524,59.6802,17149.0
2016-05-09 11:40:00,86.07,86.13,86.05,86.12,26841.0,59.6732,59.7148,59.6594,59.7079,26841.0
2016-05-09 11:45:00,86.14,86.31,86.13,86.31,23858.0,59.7218,59.8396,59.7148,59.8396,23858.0
2016-05-09 11:50:00,86.31,86.34,86.22,86.25,69227.0,59.8396,59.8604,59.7772,59.798,69227.0
2016-05-09 11:55:00,86.26,86.31,86.24,86.24,62177.0,59.805,59.8396,59.7911,59.7911,62177.0
2016-05-09 12:00:00,86.23,86.32,86.22,86.31,48143.0,59.7842,59.8466,59.7772,59.8396,48143.0
2016-05-09 12:05:00,86.31,86.32,86.23,86.25,39543.0,59.8396,59.8466,59.7842,59.798,39543.0
2016-05-09 12:10:00,86.25,86.25,86.19,86.23,40924.0,59.798,59.798,59.7564,59.7842,40924.0
2016-05-09 12:15:00,86.24,86.26,86.2,86.26,35475.0,59.7911,59.805,59.7634,59.805,35475.0
2016-05-09 12:20:00,86.26,86.32,86.24,86.31,35728.0,59.805,59.8466,59.7911,59.8396,35728.0
2016-05-09 12:25:00,86.31,86.34,86.27,86.31,35832.0,59.8396,59.8604,59.8119,59.8396,35832.0
2016-05-09 12:30:00,86.31,86.32,86.26,86.3,35694.0,59.8396,59.8466,59.805,59.8327,35694.0
2016-05-09 12:35:00,86.3,86.3,86.25,86.27,45399.0,59.8327,59.8327,59.798,59.8119,45399.0
2016-05-09 12:40:00,86.27,86.31,86.26,86.3,35061.0,59.8119,59.8396,59.805,59.8327,35061.0
2016-05-09 12:45:00,86.31,86.36,86.26,86.28,44161.0,59.8396,59.8743,59.805,59.8188,44161.0
2016-05-09 12:50:00,86.28,86.3,86.22,86.28,55542.0,59.8188,59.8327,59.7772,59.8188,55542.0
2016-05-09 12:55:00,86.29,86.32,86.27,86.3,31017.0,59.8258,59.8466,59.8119,59.8327,31017.0
2016-05-09 13:00:00,86.29,86.37,86.28,86.36,36548.0,59.8258,59.8812,59.8188,59.8743,36548.0
2016-05-09 13:05:00,86.36,86.39,86.29,86.39,76022.0,59.8743,59.8951,59.8258,59.8951,76022.0
2016-05-09 13:10:00,86.39,86.42,86.34,86.4,43954.0,59.8951,59.9159,59.8604,59.902,43954.0
2016-05-09 13:15:00,86.4,86.42,86.33,86.38,51088.0,59.902,59.9159,59.8535,59.8882,51088.0
2016-05-09 13:20:00,86.37,86.43,86.35,86.42,44444.0,59.8812,59.9228,59.8674,59.9159,44444.0
2016-05-09 13:25:00,86.42,86.43,86.38,86.43,39358.0,59.9159,59.9228,59.8882,59.9228,39358.0
2016-05-09 13:30:00,86.43,86.43,86.4,86.42,33008.0,59.9228,59.9228,59.902,59.9159,33008.0
2016-05-09 13:35:00,86.42,86.44,86.39,86.4,48471.0,59.9159,59.9297,59.8951,59.902,48471.0
2016-05-09 13:40:00,86.4,86.45,86.39,86.44,50636.0,59.902,59.9367,59.8951,59.9297,50636.0
2016-05-09 13:45:00,86.44,86.48,86.41,86.48,80449.0,59.9297,59.9575,59.909,59.9575,80449.0
2016-05-09 13:50:00,86.47,86.49,86.44,86.47,55667.0,59.9505,59.9644,59.9297,59.9505,55667.0
2016-05-09 13:55:00,86.47,86.47,86.44,86.46,56796.0,59.9505,59.9505,59.9297,59.9436,56796.0
2016-05-09 14:00:00,86.47,86.53,86.46,86.51,71113.0,59.9505,59.9921,59.9436,59.9783,71113.0
2016-05-09 14:05:00,86.5,86.5,86.44,86.5,84082.0,59.9713,59.9713,59.9297,59.9713,84082.0
2016-05-09 14:10:00,86.49,86.52,86.47,86.48,48780.0,59.9644,59.9852,59.9505,59.9575,48780.0
2016-05-09 14:15:00,86.48,86.49,86.44,86.47,50778.0,59.9575,59.9644,59.9297,59.9505,50778.0
2016-05-09 14:20:00,86.46,86.53,86.45,86.52,62490.0,59.9436,59.9921,59.9367,59.9852,62490.0
2016-05-09 14:25:00,86.53,86.56,86.47,86.49,39141.0,59.9921,60.0129,59.9505,59.9644,39141.0
2016-05-09 14:30:00,86.49,86.52,86.46,86.48,49380.0,59.9644,59.9852,59.9436,59.9575,49380.0
2016-05-09 14:35:00,86.48,86.49,86.44,86.47,52458.0,59.9575,59.9644,59.9297,59.9505,52458.0
2016-05-09 14:40:00,86.47,86.5,86.46,86.5,39222.0,59.9505,59.9713,59.9436,59.9713,39222.0
2016-05-09 14:45:00,86.5,86.51,86.43,86.45,38352.0,59.9713,59.9783,59.9228,59.9367,38352.0
2016-05-09 14:50:00,86.46,86.54,86.43,86.54,61387.0,59.9436,59.9991,59.9228,59.9991,61387.0
2016-05-09 14:55:00,86.54,86.59,86.52,86.58,58238.0,59.9991,60.0337,59.9852,60.0268,58238.0
2016-05-09 15:00:00,86.59,86.61,86.56,86.56,60278.0,60.0337,60.0476,60.0129,60.0129,60278.0
2016-05-09 15:05:00,86.56,86.59,86.55,86.59,54129.0,60.0129,60.0337,60.006,60.0337,54129.0
2016-05-09 15:10:00,86.58,86.62,86.57,86.62,46792.0,60.0268,60.0545,60.0199,60.0545,46792.0
2016-05-09 15:15:00,86.62,86.63,86.58,86.61,45464.0,60.0545,60.0615,60.0268,60.0476,45464.0
2016-05-09 15:20:00,86.61,86.66,86.6,86.65,48827.0,60.0476,60.0823,60.0407,60.0753,48827.0
2016-05-09 15:25:00,86.65,86.67,86.62,86.63,57663.0,60.0753,60.0892,60.0545,60.0615,57663.0
2016-05-09 15:30:00,86.62,86.65,86.58,86.59,58997.0,60.0545,60.0753,60.0268,60.0337,58997.0
2016-05-09 15:35:00,86.59,86.6,86.56,86.56,36153.0,60.0337,60.0407,60.0129,60.0129,36153.0
2016-05-09 15:40:00,86.56,86.57,86.53,86.54,50690.0,60.0129,60.0199,59.9921,59.9991,50690.0
2016-05-09 15:45:00,86.54,86.61,86.52,86.53,60684.0,59.9991,60.0476,59.9852,59.9921,60684.0
2016-05-09 15:50:00,86.53,86.54,86.5,86.51,91558.0,59.9921,59.9991,59.9713,59.9783,91558.0
2016-05-09 15:55:00,86.51,86.56,86.47,86.52,230771.0,59.9783,60.0129,59.9505,59.9852,230771.0
2016-05-10 09:30:00,86.76,86.82,86.6,86.7,149177.0,60.1516,60.1932,60.0407,60.11,149177.0
2016-05-10 09:35:00,86.72,86.74,86.25,86.31,110215.0,60.1239,60.1377,59.798,59.8396,110215.0
2016-05-10 09:40:00,86.31,86.52,86.28,86.49,105398.0,59.8396,59.9852,59.8188,59.9644,105398.0
2016-05-10 09:45:00,86.5,86.63,86.46,86.61,79755.0,59.9713,60.0615,59.9436,60.0476,79755.0
2016-05-10 09:50:00,86.6,86.7,86.56,86.62,101207.0,60.0407,60.11,60.0129,60.0545,101207.0
2016-05-10 09:55:00,86.63,86.64,86.49,86.59,60663.0,60.0615,60.0684,59.9644,60.0337,60663.0
2016-05-10 10:00:00,86.59,86.67,86.53,86.65,60554.0,60.0337,60.0892,59.9921,60.0753,60554.0
2016-05-10 10:05:00,86.66,86.67,86.48,86.51,66641.0,60.0823,60.0892,59.9575,59.9783,66641.0
2016-05-10 10:10:00,86.5,86.63,86.47,86.56,66012.0,59.9713,60.0615,59.9505,60.0129,66012.0
2016-05-10 10:15:00,86.55,86.66,86.5,86.65,60797.0,60.006,60.0823,59.9713,60.0753,60797.0
2016-05-10 10:20:00,86.63,86.68,86.58,86.67,63819.0,60.0615,60.0961,60.0268,60.0892,63819.0
2016-05-10 10:25:00,86.67,86.71,86.59,86.69,52588.0,60.0892,60.1169,60.0337,60.1031,52588.0
2016-05-10 10:30:00,86.69,86.69,86.56,86.57,79523.0,60.1031,60.1031,60.0129,60.0199,79523.0
2016-05-10 10:35:00,86.58,86.66,86.55,86.64,57389.0,60.0268,60.0823,60.006,60.0684,57389.0
2016-05-10 10:40:00,86.63,86.64,86.56,86.64,36402.0,60.0615,60.0684,60.0129,60.0684,36402.0
2016-05-10 10:45:00,86.64,86.69,86.55,86.55,44752.0,60.0684,60.1031,60.006,60.006,44752.0
2016-05-10 10:50:00,86.55,86.59,86.46,86.48,43189.0,60.006,60.0337,59.9436,59.9575,43189.0
2016-05-10 10:55:00,86.47,86.52,86.44,86.47,46460.0,59.9505,59.9852,59.9297,59.9505,46460.0
2016-05-10 11:00:00,86.47,86.55,86.45,86.47,49132.0,59.9505,60.006,59.9367,59.9505,49132.0
2016-05-10 11:05:00,86.47,86.48,86.37,86.41,42513.0,59.9505,59.9575,59.8812,59.909,42513.0
2016-05-10 11:10:00,86.41,86.46,86.37,86.37,37707.0,59.909,59.9436,59.8812,59.8812,37707.0
2016-05-10 11:15:00,86.37,86.39,86.28,86.31,40215.0,59.8812,59.8951,59.8188,59.8396,40215.0
2016-05-10 11:20:00,86.32,86.39,86.25,86.28,58888.0,59.8466,59.8951,59.798,59.8188,58888.0
2016-05-10 11:25:00,86.27,86.32,86.22,86.26,53666.0,59.8119,59.8466,59.7772,59.805,53666.0
2016-05-10 11:30:00,86.26,86.37,86.26,86.35,46606.0,59.805,59.8812,59.805,59.8674,46606.0
2016-05-10 11:35:00,86.34,86.35,86.27,86.3,89723.0,59.8604,59.8674,59.8119,59.8327,89723.0
2016-05-10 11:40:00,86.3,86.4,86.29,86.34,33461.0,59.8327,59.902,59.8258,59.8604,33461.0
2016-05-10 11:45:00,86.35,86.36,86.27,86.27,33778.0,59.8674,59.8743,59.8119,59.8119,33778.0
2016-05-10 11:50:00,86.27,86.35,86.26,86.31,44501.0,59.8119,59.8674,59.805,59.8396,44501.0
2016-05-10 11:55:00,86.32,86.36,86.28,86.29,34829.0,59.8466,59.8743,59.8188,59.8258,34829.0
2016-05-10 12:00:00,86.29,86.39,86.29,86.39,28253.0,59.8258,59.8951,59.8258,59.8951,28253.0
2016-05-10 12:05:00,86.38,86.43,86.34,86.41,42889.0,59.8882,59.9228,59.8604,59.909,42889.0
2016-05-10 12:10:00,86.41,86.47,86.37,86.38,26403.0,59.909,59.9505,59.8812,59.8882,26403.0
2016-05-10 12:15:00,86.38,86.45,86.38,86.43,30965.0,59.8882,59.9367,59.8882,59.9228,30965.0
2016-05-10 12:20:00,86.42,86.43,86.35,86.35,111677.0,59.9159,59.9228,59.8674,59.8674,111677.0
2016-05-10 12:25:00,86.36,86.36,86.34,86.36,60226.0,59.8743,59.8743,59.8604,59.8743,60226.0
2016-05-10 12:30:00,86.36,86.4,86.33,86.39,64964.0,59.8743,59.902,59.8535,59.8951,64964.0
2016-05-10 12:35:00,86.4,86.45,86.37,86.4,27336.0,59.902,59.9367,59.8812,59.902,27336.0
2016-05-10 12:40:00,86.41,86.44,86.37,86.37,27061.0,59.909,59.9297,59.8812,59.8812,27061.0
2016-05-10 12:45:00,86.38,86.42,86.38,86.41,18417.0,59.8882,59.9159,59.8882,59.909,18417.0
2016-05-10 12:50:00,86.4,86.41,86.34,86.39,12388.0,59.902,59.909,59.8604,59.8951,12388.0
2016-05-10 12:55:00,86.39,86.39,86.33,86.36,17571.0,59.8951,59.8951,59.8535,59.8743,17571.0
2016-05-10 13:00:00,86.37,86.45,86.36,86.45,16709.0,59.8812,59.9367,59.8743,59.9367,16709.0
2016-05-10 13:05:00,86.45,86.48,86.43,86.43,25846.0,59.9367,59.9575,59.9228,59.9228,25846.0
2016-05-10 13:10:00,86.42,86.52,86.42,86.51,24397.0,59.9159,59.9852,59.9159,59.9783,24397.0
2016-05-10 13:15:00,86.5,86.51,86.4,86.47,63977.0,59.9713,59.9783,59.902,59.9505,63977.0
2016-05-10 13:20:00,86.47,86.48,86.41,86.45,24729.0,59.9505,59.9575,59.909,59.9367,24729.0
2016-05-10 13:25:00,86.45,86.45,86.39,86.45,17218.0,59.9367,59.9367,59.8951,59.9367,17218.0
2016-05-10 13:30:00,86.45,86.52,86.44,86.48,29724.0,59.9367,59.9852,59.9297,59.9575,29724.0
2016-05-10 13:35:00,86.48,86.49,86.41,86.46,19434.0,59.9575,59.9644,59.909,59.9436,19434.0
2016-05-10 13:40:00,86.46,86.52,86.44,86.5,21718.0,59.9436,59.9852,59.9297,59.9713,21718.0
2016-05-10 13:45:00,86.51,86.53,86.48,86.51,22269.0,59.9783,59.9921,59.9575,59.9783,22269.0
2016-05-10 13:50:00,86.51,86.56,86.48,86.55,25139.0,59.9783,60.0129,59.9575,60.006,25139.0
2016-05-10 13:55:00,86.55,86.56,86.51,86.55,27438.0,60.006,60.0129,59.9783,60.006,27438.0
2016-05-10 14:00:00,86.55,86.56,86.52,86.53,51656.0,60.006,60.0129,59.9852,59.9921,51656.0
2016-05-10 14:05:00,86.53,86.54,86.51,86.52,44609.0,59.9921,59.9991,59.9783,59.9852,44609.0
2016-05-10 14:10:00,86.53,86.54,86.48,86.48,22778.0,59.9921,59.9991,59.9575,59.9575,22778.0
2016-05-10 14:15:00,86.48,86.5,86.45,86.45,29983.0,59.9575,59.9713,59.9367,59.9367,29983.0
2016-05-10 14:20:00,86.45,86.47,86.43,86.46,37382.0,59.9367,59.9505,59.9228,59.9436,37382.0
2016-05-10 14:25:00,86.46,86.48,86.43,86.47,23211.0,59.9436,59.9575,59.9228,59.9505,23211.0
2016-05-10 14:30:00,86.46,86.47,86.44,86.45,24961.0,59.9436,59.9505,59.9297,59.9367,24961.0
2016-05-10 14:35:00,86.45,86.49,86.44,86.46,25507.0,59.9367,59.9644,59.9297,59.9436,25507.0
2016-05-10 14:40:00,86.45,86.45,86.38,86.4,98531.0,59.9367,59.9367,59.8882,59.902,98531.0
2016-05-10 14:45:00,86.4,86.43,86.37,86.42,32930.0,59.902,59.9228,59.8812,59.9159,32930.0
2016-05-10 14:50:00,86.42,86.43,86.37,86.4,53251.0,59.9159,59.9228,59.8812,59.902,53251.0
2016-05-10 14:55:00,86.39,86.43,86.38,86.4,21023.0,59.8951,59.9228,59.8882,59.902,21023.0
2016-05-10 15:00:00,86.39,86.4,86.35,86.37,28154.0,59.8951,59.902,59.8674,59.8812,28154.0
2016-05-10 15:05:00,86.36,86.38,86.33,86.36,27055.0,59.8743,59.8882,59.8535,59.8743,27055.0
2016-05-10 15:10:00,86.37,86.38,86.3,86.32,37206.0,59.8812,59.8882,59.8327,59.8466,37206.0
2016-05-10 15:15:00,86.32,86.35,86.28,86.28,47568.0,59.8466,59.8674,59.8188,59.8188,47568.0
2016-05-10 15:20:00,86.29,86.36,86.28,86.33,25038.0,59.8258,59.8743,59.8188,59.8535,25038.0
2016-05-10 15:25:00,86.32,86.41,86.32,86.38,43298.0,59.8466,59.909,59.8466,59.8882,43298.0
2016-05-10 15:30:00,86.37,86.37,86.32,86.32,37594.0,59.8812,59.8812,59.8466,59.8466,37594.0
2016-05-10 15:35:00,86.32,86.35,86.31,86.35,40737.0,59.8466,59.8674,59.8396,59.8674,40737.0
2016-05-10 15:40:00,86.34,86.39,86.34,86.38,34706.0,59.8604,59.8951,59.8604,59.8882,34706.0
2016-05-10 15:45:00,86.38,86.49,86.38,86.47,27617.0,59.8882,59.9644,59.8882,59.9505,27617.0
2016-05-10 15:50:00,86.47,86.48,86.45,86.47,42207.0,59.9505,59.9575,59.9367,59.9505,42207.0
2016-05-10 15:55:00,86.47,86.52,86.45,86.52,119965.0,59.9505,59.9852,59.9367,59.9852,119965.0
2016-05-11 09:30:00,86.47,86.47,86.18,86.23,89471.0,59.9505,59.9505,59.7495,59.7842,89471.0
2016-05-11 09:35:00,86.24,86.27,85.86,85.89,46110.0,59.7911,59.8119,59.5276,59.5484,46110.0
2016-05-11 09:40:00,85.88,85.91,85.68,85.7,57588.0,59.5415,59.5623,59.4028,59.4167,57588.0
2016-05-11 09:45:00,85.7,85.86,85.7,85.79,100561.0,59.4167,59.5276,59.4167,59.4791,100561.0
2016-05-11 09:50:00,85.78,85.78,85.56,85.57,71747.0,59.4722,59.4722,59.3196,59.3266,71747.0
2016-05-11 09:55:00,85.58,85.61,85.45,85.45,94523.0,59.3335,59.3543,59.2434,59.2434,94523.0
2016-05-11 10:00:00,85.45,85.58,85.42,85.42,58605.0,59.2434,59.3335,59.2226,59.2226,58605.0
2016-05-11 10:05:00,85.44,85.46,85.39,85.41,32554.0,59.2364,59.2503,59.2018,59.2156,32554.0
2016-05-11 10:10:00,85.42,85.45,85.34,85.36,83107.0,59.2226,59.2434,59.1671,59.181,83107.0
2016-05-11 10:15:00,85.34,85.36,85.24,85.26,80579.0,59.1671,59.181,59.0978,59.1116,80579.0
2016-05-11 10:20:00,85.26,85.36,85.25,85.3,30749.0,59.1116,59.181,59.1047,59.1394,30749.0
2016-05-11 10:25:00,85.3,85.36,85.26,85.33,25795.0,59.1394,59.181,59.1116,59.1602,25795.0
2016-05-11 10:30:00,85.35,85.48,85.34,85.39,57679.0,59.174,59.2642,59.1671,59.2018,57679.0
2016-05-11 10:35:00,85.39,85.48,85.34,85.35,32297.0,59.2018,59.2642,59.1671,59.174,32297.0
2016-05-11 10:40:00,85.37,85.37,85.12,85.14,35380.0,59.1879,59.1879,59.0146,59.0284,35380.0
2016-05-11 10:45:00,85.15,85.25,85.15,85.16,70595.0,59.0354,59.1047,59.0354,59.0423,70595.0
2016-05-11 10:50:00,85.17,85.22,85.15,85.15,84345.0,59.0492,59.0839,59.0354,59.0354,84345.0
2016-05-11 10:55:00,85.15,85.2,85.1,85.1,25291.0,59.0354,59.07,59.0007,59.0007,25291.0
2016-05-11 11:00:00,85.09,85.09,84.93,84.93,40398.0,58.9938,58.9938,58.8829,58.8829,40398.0
2016-05-11 11:05:00,84.91,84.96,84.87,84.88,32388.0,58.869,58.9037,58.8413,58.8482,32388.0
2016-05-11 11:10:00,84.88,84.88,84.8,84.8,34835.0,58.8482,58.8482,58.7927,58.7927,34835.0
2016-05-11 11:15:00,84.79,84.81,84.74,84.76,30661.0,58.7858,58.7997,58.7511,58.765,30661.0
2016-05-11 11:20:00,84.76,84.86,84.75,84.8,39168.0,58.765,58.8343,58.7581,58.7927,39168.0
2016-05-11 11:25:00,84.82,84.88,84.74,84.75,21711.0,58.8066,58.8482,58.7511,58.7581,21711.0
2016-05-11 11:30:00,84.75,84.75,84.63,84.64,40416.0,58.7581,58.7581,58.6749,58.6818,40416.0
2016-05-11 11:35:00,84.64,84.7,84.5,84.51,28694.0,58.6818,58.7234,58.5847,58.5917,28694.0
2016-05-11 11:40:00,84.51,84.57,84.49,84.5,46192.0,58.5917,58.6333,58.5778,58.5847,46192.0
2016-05-11 11:45:00,84.51,84.52,84.46,84.47,36840.0,58.5917,58.5986,58.557,58.5639,36840.0
2016-05-11 11:50:00,84.46,84.5,84.4,84.45,40462.0,58.557,58.5847,58.5154,58.5501,40462.0
2016-05-11 11:55:00,84.44,84.48,84.39,84.46,33572.0,58.5431,58.5709,58.5085,58.557,33572.0
2016-05-11 12:00:00,84.45,84.47,84.34,84.39,24770.0,58.5501,58.5639,58.4738,58.5085,24770.0
2016-05-11 12:05:00,84.39,84.45,84.38,84.41,25294.0,58.5085,58.5501,58.5015,58.5223,25294.0
2016-05-11 12:10:00,84.42,84.5,84.38,84.49,83530.0,58.5293,58.5847,58.5015,58.5778,83530.0
2016-05-11 12:15:00,84.49,84.67,84.46,84.65,98877.0,58.5778,58.7026,58.557,58.6887,98877.0
2016-05-11 12:20:00,84.65,84.74,84.63,84.66,59072.0,58.6887,58.7511,58.6749,58.6957,59072.0
2016-05-11 12:25:00,84.66,84.67,84.54,84.61,60584.0,58.6957,58.7026,58.6125,58.661,60584.0
2016-05-11 12:30:00,84.61,84.71,84.6,84.71,73315.0,58.661,58.7303,58.6541,58.7303,73315.0
2016-05-11 12:35:00,84.71,84.81,84.68,84.74,140968.0,58.7303,58.7997,58.7095,58.7511,140968.0
2016-05-11 12:40:00,84.73,84.78,84.72,84.75,25089.0,58.7442,58.7789,58.7373,58.7581,25089.0
2016-05-11 12:45:00,84.75,84.81,84.72,84.81,23800.0,58.7581,58.7997,58.7373,58.7997,23800.0
2016-05-11 12:50:00,84.81,84.84,84.78,84.83,19748.0,58.7997,58.8205,58.7789,58.8135,19748.0
2016-05-11 12:55:00,84.83,84.83,84.74,84.77,22591.0,58.8135,58.8135,58.7511,58.7719,22591.0
2016-05-11 13:00:00,84.78,84.86,84.74,84.83,22936.0,58.7789,58.8343,58.7511,58.8135,22936.0
2016-05-11 13:05:00,84.83,84.86,84.79,84.81,17388.0,58.8135,58.8343,58.7858,58.7997,17388.0
2016-05-11 13:10:00,84.82,84.85,84.8,84.8,25342.0,58.8066,58.8274,58.7927,58.7927,25342.0
2016-05-11 13:15:00,84.81,84.81,84.76,84.81,19168.0,58.7997,58.7997,58.765,58.7997,19168.0
2016-05-11 13:20:00,84.8,84.87,84.8,84.85,26255.0,58.7927,58.8413,58.7927,58.8274,26255.0
2016-05-11 13:25:00,84.84,84.88,84.81,84.85,23055.0,58.8205,58.8482,58.7997,58.8274,23055.0
2016-05-11 13:30:00,84.85,84.92,84.85,84.89,26135.0,58.8274,58.8759,58.8274,58.8551,26135.0
2016-05-11 13:35:00,84.88,84.93,84.85,84.85,23031.0,58.8482,58.8829,58.8274,58.8274,23031.0
2016-05-11 13:40:00,84.85,84.87,84.81,84.83,19863.0,58.8274,58.8413,58.7997,58.8135,19863.0
2016-05-11 13:45:00,84.82,84.85,84.8,84.82,24522.0,58.8066,58.8274,58.7927,58.8066,24522.0
2016-05-11 13:50:00,84.83,84.86,84.81,84.84,30552.0,58.8135,58.8343,58.7997,58.8205,30552.0
2016-05-11 13:55:00,84.83,84.85,84.79,84.81,22392.0,58.8135,58.8274,58.7858,58.7997,22392.0
2016-05-11 14:00:00,84.81,84.82,84.78,84.79,19264.0,58.7997,58.8066,58.7789,58.7858,19264.0
2016-05-11 14:05:00,84.78,84.78,84.7,84.72,47995.0,58.7789,58.7789,58.7234,58.7373,47995.0
2016-05-11 14:10:00,84.73,84.74,84.69,84.7,38132.0,58.7442,58.7511,58.7165,58.7234,38132.0
2016-05-11 14:15:00,84.7,84.77,84.67,84.76,45259.0,58.7234,58.7719,58.7026,58.765,45259.0
2016-05-11 14:20:00,84.76,84.78,84.71,84.74,35368.0,58.765,58.7789,58.7303,58.7511,35368.0
2016-05-11 14:25:00,84.74,84.79,84.72,84.79,36957.0,58.7511,58.7858,58.7373,58.7858,36957.0
2016-05-11 14:30:00,84.79,84.79,84.72,84.72,50453.0,58.7858,58.7858,58.7373,58.7373,50453.0
2016-05-11 14:35:00,84.72,84.76,84.72,84.73,38316.0,58.7373,58.765,58.7373,58.7442,38316.0
2016-05-11 14:40:00,84.72,84.79,84.71,84.79,53264.0,58.7373,58.7858,58.7303,58.7858,53264.0
2016-05-11 14:45:00,84.78,84.78,84.63,84.63,42470.0,58.7789,58.7789,58.6749,58.6749,42470.0
2016-05-11 14:50:00,84.63,84.67,84.59,84.62,27699.0,58.6749,58.7026,58.6471,58.6679,27699.0
2016-05-11 14:55:00,84.61,84.65,84.59,84.65,23202.0,58.661,58.6887,58.6471,58.6887,23202.0
2016-05-11 15:00:00,84.65,84.69,84.64,84.65,42935.0,58.6887,58.7165,58.6818,58.6887,42935.0
2016-05-11 15:05:00,84.66,84.82,84.64,84.81,86598.0,58.6957,58.8066,58.6818,58.7997,86598.0
2016-05-11 15:10:00,84.81,84.83,84.76,84.78,105094.0,58.7997,58.8135,58.765,58.7789,105094.0
2016-05-11 15:15:00,84.78,84.81,84.75,84.76,20118.0,58.7789,58.7997,58.7581,58.765,20118.0
2016-05-11 15:20:00,84.74,84.77,84.72,84.72,25753.0,58.7511,58.7719,58.7373,58.7373,25753.0
2016-05-11 15:25:00,84.72,84.86,84.72,84.85,39879.0,58.7373,58.8343,58.7373,58.8274,39879.0
2016-05-11 15:30:00,84.85,84.91,84.83,84.89,24882.0,58.8274,58.869,58.8135,58.8551,24882.0
2016-05-11 15:35:00,84.9,84.9,84.76,84.78,63726.0,58.8621,58.8621,58.765,58.7789,63726.0
2016-05-11 15:40:00,84.79,84.81,84.7,84.71,44838.0,58.7858,58.7997,58.7234,58.7303,44838.0
2016-05-11 15:45:00,84.71,84.73,84.69,84.69,74055.0,58.7303,58.7442,58.7165,58.7165,74055.0
2016-05-11 15:50:00,84.68,84.71,84.64,84.64,40303.0,58.7095,58.7303,58.6818,58.6818,40303.0
2016-05-11 15:55:00,84.64,84.65,84.6,84.62,134471.0,58.6818,58.6887,58.6541,58.6679,134471.0
2016-05-12 09:30:00,84.75,84.93,84.6,84.61,114052.0,58.7581,58.8829,58.6541,58.661,114052.0
2016-05-12 09:35:00,84.63,84.63,84.08,84.12,82714.0,58.6749,58.6749,58.2935,58.3213,82714.0
2016-05-12 09:40:00,84.12,84.43,84.12,84.37,58013.0,58.3213,58.5362,58.3213,58.4946,58013.0
2016-05-12 09:45:00,84.39,84.77,84.39,84.65,100764.0,58.5085,58.7719,58.5085,58.6887,100764.0
2016-05-12 09:50:00,84.64,84.93,84.6,84.8,78850.0,58.6818,58.8829,58.6541,58.7927,78850.0
2016-05-12 09:55:00,84.79,84.91,84.75,84.77,44439.0,58.7858,58.869,58.7581,58.7719,44439.0
2016-05-12 10:00:00,84.77,84.9,84.75,84.84,60350.0,58.7719,58.8621,58.7581,58.8205,60350.0
2016-05-12 10:05:00,84.83,84.84,84.61,84.65,183130.0,58.8135,58.8205,58.661,58.6887,183130.0
2016-05-12 10:10:00,84.65,84.75,84.64,84.72,101006.0,58.6887,58.7581,58.6818,58.7373,101006.0
2016-05-12 10:15:00,84.73,84.8,84.61,84.62,79748.0,58.7442,58.7927,58.661,58.6679,79748.0
2016-05-12 10:20:00,84.62,84.69,84.53,84.53,34269.0,58.6679,58.7165,58.6055,58.6055,34269.0
2016-05-12 10:25:00,84.51,84.7,84.5,84.66,47680.0,58.5917,58.7234,58.5847,58.6957,47680.0
2016-05-12 10:30:00,84.65,84.65,84.57,84.6,20361.0,58.6887,58.6887,58.6333,58.6541,20361.0
2016-05-12 10:35:00,84.59,84.71,84.58,84.68,35400.0,58.6471,58.7303,58.6402,58.7095,35400.0
2016-05-12 10:40:00,84.68,84.69,84.54,84.56,32347.0,58.7095,58.7165,58.6125,58.6263,32347.0
2016-05-12 10:45:00,84.56,84.6,84.51,84.54,20357.0,58.6263,58.6541,58.5917,58.6125,20357.0
2016-05-12 10:50:00,84.52,84.54,84.45,84.53,26437.0,58.5986,58.6125,58.5501,58.6055,26437.0
2016-05-12 10:55:00,84.54,84.54,84.39,84.44,34704.0,58.6125,58.6125,58.5085,58.5431,34704.0
2016-05-12 11:00:00,84.43,84.43,84.24,84.29,42201.0,58.5362,58.5362,58.4045,58.4391,42201.0
2016-05-12 11:05:00,84.29,84.33,84.24,84.3,22998.0,58.4391,58.4669,58.4045,58.4461,22998.0
2016-05-12 11:10:00,84.3,84.46,84.29,84.45,26948.0,58.4461,58.557,58.4391,58.5501,26948.0
2016-05-12 11:15:00,84.46,84.48,84.37,84.41,31252.0,58.557,58.5709,58.4946,58.5223,31252.0
2016-05-12 11:20:00,84.41,84.41,84.29,84.29,18591.0,58.5223,58.5223,58.4391,58.4391,18591.0
2016-05-12 11:25:00,84.28,84.31,84.18,84.3,20086.0,58.4322,58.453,58.3629,58.4461,20086.0
2016-05-12 11:30:00,84.29,84.29,84.2,84.23,15468.0,58.4391,58.4391,58.3767,58.3975,15468.0
2016-05-12 11:35:00,84.23,84.34,84.23,84.29,35097.0,58.3975,58.4738,58.3975,58.4391,35097.0
2016-05-12 11:40:00,84.29,84.45,84.28,84.36,25396.0,58.4391,58.5501,58.4322,58.4877,25396.0
2016-05-12 11:45:00,84.37,84.54,84.37,84.54,37808.0,58.4946,58.6125,58.4946,58.6125,37808.0
2016-05-12 11:50:00,84.54,84.57,84.45,84.56,40912.0,58.6125,58.6333,58.5501,58.6263,40912.0
2016-05-12 11:55:00,84.55,84.65,84.53,84.62,28997.0,58.6194,58.6887,58.6055,58.6679,28997.0
2016-05-12 12:00:00,84.63,84.63,84.48,84.49,17854.0,58.6749,58.6749,58.5709,58.5778,17854.0
2016-05-12 12:05:00,84.49,84.53,84.4,84.43,23035.0,58.5778,58.6055,58.5154,58.5362,23035.0
2016-05-12 12:10:00,84.43,84.46,84.41,84.42,14821.0,58.5362,58.557,58.5223,58.5293,14821.0
2016-05-12 12:15:00,84.42,84.54,84.42,84.53,23857.0,58.5293,58.6125,58.5293,58.6055,23857.0
2016-05-12 12:20:00,84.52,84.57,84.49,84.54,14110.0,58.5986,58.6333,58.5778,58.6125,14110.0
2016-05-12 12:25:00,84.53,84.58,84.51,84.54,11914.0,58.6055,58.6402,58.5917,58.6125,11914.0
2016-05-12 12:30:00,84.54,84.59,84.52,84.56,138710.0,58.6125,58.6471,58.5986,58.6263,138710.0
2016-05-12 12:35:00,84.57,84.58,84.47,84.49,20045.0,58.6333,58.6402,58.5639,58.5778,20045.0
2016-05-12 12:40:00,84.5,84.6,84.47,84.57,14779.0,58.5847,58.6541,58.5639,58.6333,14779.0
2016-05-12 12:45:00,84.58,84.66,84.56,84.64,38015.0,58.6402,58.6957,58.6263,58.6818,38015.0
2016-05-12 12:50:00,84.63,84.66,84.59,84.64,32742.0,58.6749,58.6957,58.6471,58.6818,32742.0
2016-05-12 12:55:00,84.64,84.74,84.64,84.73,30653.0,58.6818,58.7511,58.6818,58.7442,30653.0
2016-05-12 13:00:00,84.73,84.77,84.68,84.75,31306.0,58.7442,58.7719,58.7095,58.7581,31306.0
2016-05-12 13:05:00,84.75,84.87,84.75,84.87,23497.0,58.7581,58.8413,58.7581,58.8413,23497.0
2016-05-12 13:10:00,84.87,84.88,84.82,84.84,20435.0,58.8413,58.8482,58.8066,58.8205,20435.0
2016-05-12 13:15:00,84.83,84.84,84.78,84.78,24263.0,58.8135,58.8205,58.7789,58.7789,24263.0
2016-05-12 13:20:00,84.79,84.84,84.72,84.84,19995.0,58.7858,58.8205,58.7373,58.8205,19995.0
2016-05-12 13:25:00,84.84,84.93,84.83,84.92,17337.0,58.8205,58.8829,58.8135,58.8759,17337.0
2016-05-12 13:30:00,84.93,84.93,84.82,84.86,24612.0,58.8829,58.8829,58.8066,58.8343,24612.0
2016-05-12 13:35:00,84.85,84.86,84.76,84.82,18720.0,58.8274,58.8343,58.765,58.8066,18720.0
2016-05-12 13:40:00,84.84,84.96,84.83,84.94,13963.0,58.8205,58.9037,58.8135,58.8898,13963.0
2016-05-12 13:45:00,84.94,84.96,84.87,84.9,38109.0,58.8898,58.9037,58.8413,58.8621,38109.0
2016-05-12 13:50:00,84.9,85.0,84.9,85.0,25944.0,58.8621,58.9314,58.8621,58.9314,25944.0
2016-05-12 13:55:00,84.99,85.0,84.9,84.98,38774.0,58.9244,58.9314,58.8621,58.9175,38774.0
2016-05-12 14:00:00,84.98,85.08,84.95,85.07,52316.0,58.9175,58.9868,58.8967,58.9799,52316.0
2016-05-12 14:05:00,85.08,85.24,85.08,85.12,51832.0,58.9868,59.0978,58.9868,59.0146,51832.0
2016-05-12 14:10:00,85.12,85.26,85.12,85.23,44959.0,59.0146,59.1116,59.0146,59.0908,44959.0
2016-05-12 14:15:00,85.24,85.27,85.17,85.27,60302.0,59.0978,59.1186,59.0492,59.1186,60302.0
2016-05-12 14:20:00,85.27,85.3,85.24,85.24,43837.0,59.1186,59.1394,59.0978,59.0978,43837.0
2016-05-12 14:25:00,85.25,85.38,85.25,85.37,42295.0,59.1047,59.1948,59.1047,59.1879,42295.0
2016-05-12 14:30:00,85.38,85.39,85.32,85.32,41597.0,59.1948,59.2018,59.1532,59.1532,41597.0
2016-05-12 14:35:00,85.31,85.33,85.26,85.29,15455.0,59.1463,59.1602,59.1116,59.1324,15455.0
2016-05-12 14:40:00,85.29,85.34,85.27,85.29,18402.0,59.1324,59.1671,59.1186,59.1324,18402.0
2016-05-12 14:45:00,85.28,85.34,85.24,85.33,17952.0,59.1255,59.1671,59.0978,59.1602,17952.0
2016-05-12 14:50:00,85.34,85.4,85.32,85.4,15057.0,59.1671,59.2087,59.1532,59.2087,15057.0
2016-05-12 14:55:00,85.4,85.44,85.36,85.37,11983.0,59.2087,59.2364,59.181,59.1879,11983.0
2016-05-12 15:00:00,85.37,85.37,85.24,85.29,38062.0,59.1879,59.1879,59.0978,59.1324,38062.0
2016-05-12 15:05:00,85.29,85.29,85.21,85.22,19644.0,59.1324,59.1324,59.077,59.0839,19644.0
2016-05-12 15:10:00,85.22,85.31,85.22,85.28,20533.0,59.0839,59.1463,59.0839,59.1255,20533.0
2016-05-12 15:15:00,85.28,85.32,85.23,85.24,19928.0,59.1255,59.1532,59.0908,59.0978,19928.0
2016-05-12 15:20:00,85.25,85.3,85.23,85.23,26729.0,59.1047,59.1394,59.0908,59.0908,26729.0
2016-05-12 15:25:00,85.24,85.26,85.2,85.2,29249.0,59.0978,59.1116,59.07,59.07,29249.0
2016-05-12 15:30:00,85.2,85.24,85.15,85.15,52446.0,59.07,59.0978,59.0354,59.0354,52446.0
2016-05-12 15:35:00,85.13,85.18,85.1,85.15,28799.0,59.0215,59.0562,59.0007,59.0354,28799.0
2016-05-12 15:40:00,85.17,85.17,85.06,85.09,24555.0,59.0492,59.0492,58.973,58.9938,24555.0
2016-05-12 15:45:00,85.09,85.12,85.06,85.12,35144.0,58.9938,59.0146,58.973,59.0146,35144.0
2016-05-12 15:50:00,85.12,85.12,85.07,85.1,45704.0,59.0146,59.0146,58.9799,59.0007,45704.0
2016-05-12 15:55:00,85.11,85.19,85.1,85.18,120743.0,59.0076,59.0631,59.0007,59.0562,120743.0
2016-05-13 09:30:00,84.93,84.93,84.56,84.56,100402.0,58.8829,58.8829,58.6263,58.6263,100402.0
2016-05-13 09:35:00,84.56,84.56,84.17,84.4,57596.0,58.6263,58.6263,58.3559,58.5154,57596.0
2016-05-13 09:40:00,84.36,84.45,84.23,84.33,72307.0,58.4877,58.5501,58.3975,58.4669,72307.0
2016-05-13 09:45:00,84.34,84.41,84.31,84.34,46400.0,58.4738,58.5223,58.453,58.4738,46400.0
2016-05-13 09:50:00,84.35,84.37,84.21,84.32,203605.0,58.4807,58.4946,58.3837,58.4599,203605.0
2016-05-13 09:55:00,84.35,84.35,84.23,84.31,106241.0,58.4807,58.4807,58.3975,58.453,106241.0
2016-05-13 10:00:00,84.31,84.33,84.07,84.12,165030.0,58.453,58.4669,58.2866,58.3213,165030.0
2016-05-13 10:05:00,84.11,84.12,83.84,83.84,532155.0,58.3143,58.3213,58.1271,58.1271,532155.0
2016-05-13 10:10:00,83.83,84.05,83.81,84.0,95652.0,58.1202,58.2727,58.1063,58.2381,95652.0
2016-05-13 10:15:00,83.98,84.25,83.97,84.23,28678.0,58.2242,58.4114,58.2173,58.3975,28678.0
2016-05-13 10:20:00,84.22,84.29,84.19,84.25,33244.0,58.3906,58.4391,58.3698,58.4114,33244.0
2016-05-13 10:25:00,84.24,84.36,84.22,84.3,33378.0,58.4045,58.4877,58.3906,58.4461,33378.0
2016-05-13 10:30:00,84.3,84.43,84.29,84.34,45733.0,58.4461,58.5362,58.4391,58.4738,45733.0
2016-05-13 10:35:00,84.34,84.46,84.29,84.29,45691.0,58.4738,58.557,58.4391,58.4391,45691.0
2016-05-13 10:40:00,84.28,84.32,84.09,84.1,28016.0,58.4322,58.4599,58.3005,58.3074,28016.0
2016-05-13 10:45:00,84.1,84.21,84.1,84.1,42995.0,58.3074,58.3837,58.3074,58.3074,42995.0
2016-05-13 10:50:00,84.1,84.24,84.1,84.23,16523.0,58.3074,58.4045,58.3074,58.3975,16523.0
2016-05-13 10:55:00,84.24,84.26,84.18,84.22,29683.0,58.4045,58.4183,58.3629,58.3906,29683.0
2016-05-13 11:00:00,84.23,84.4,84.23,84.39,32437.0,58.3975,58.5154,58.3975,58.5085,32437.0
2016-05-13 11:05:00,84.39,84.47,84.32,84.33,21429.0,58.5085,58.5639,58.4599,58.4669,21429.0
2016-05-13 11:10:00,84.33,84.44,84.3,84.39,36580.0,58.4669,58.5431,58.4461,58.5085,36580.0
2016-05-13 11:15:00,84.37,84.41,84.3,84.4,35381.0,58.4946,58.5223,58.4461,58.5154,35381.0
2016-05-13 11:20:00,84.39,84.47,84.35,84.39,26315.0,58.5085,58.5639,58.4807,58.5085,26315.0
2016-05-13 11:25:00,84.4,84.51,84.4,84.48,54745.0,58.5154,58.5917,58.5154,58.5709,54745.0
2016-05-13 11:30:00,84.48,84.57,84.48,84.52,18562.0,58.5709,58.6333,58.5709,58.5986,18562.0
2016-05-13 11:35:00,84.51,84.59,84.49,84.58,20538.0,58.5917,58.6471,58.5778,58.6402,20538.0
2016-05-13 11:40:00,84.58,84.62,84.54,84.61,19601.0,58.6402,58.6679,58.6125,58.661,19601.0
2016-05-13 11:45:00,84.62,84.65,84.53,84.62,26312.0,58.6679,58.6887,58.6055,58.6679,26312.0
2016-05-13 11:50:00,84.62,84.65,84.56,84.58,19135.0,58.6679,58.6887,58.6263,58.6402,19135.0
2016-05-13 11:55:00,84.58,84.63,84.55,84.59,19056.0,58.6402,58.6749,58.6194,58.6471,19056.0
2016-05-13 12:00:00,84.59,84.65,84.57,84.6,19238.0,58.6471,58.6887,58.6333,58.6541,19238.0
2016-05-13 12:05:00,84.61,84.61,84.55,84.59,20001.0,58.661,58.661,58.6194,58.6471,20001.0
2016-05-13 12:10:00,84.59,84.62,84.56,84.62,7639.0,58.6471,58.6679,58.6263,58.6679,7639.0
2016-05-13 12:15:00,84.61,84.63,84.57,84.59,11530.0,58.661,58.6749,58.6333,58.6471,11530.0
2016-05-13 12:20:00,84.59,84.67,84.59,84.61,16754.0,58.6471,58.7026,58.6471,58.661,16754.0
2016-05-13 12:25:00,84.61,84.71,84.61,84.67,13793.0,58.661,58.7303,58.661,58.7026,13793.0
2016-05-13 12:30:00,84.65,84.72,84.65,84.69,11410.0,58.6887,58.7373,58.6887,58.7165,11410.0
2016-05-13 12:35:00,84.69,84.75,84.68,84.75,16533.0,58.7165,58.7581,58.7095,58.7581,16533.0
2016-05-13 12:40:00,84.74,84.75,84.65,84.68,13678.0,58.7511,58.7581,58.6887,58.7095,13678.0
2016-05-13 12:45:00,84.69,84.7,84.64,84.67,18149.0,58.7165,58.7234,58.6818,58.7026,18149.0
2016-05-13 12:50:00,84.68,84.73,84.67,84.69,14055.0,58.7095,58.7442,58.7026,58.7165,14055.0
2016-05-13 12:55:00,84.7,84.71,84.65,84.66,23560.0,58.7234,58.7303,58.6887,58.6957,23560.0
2016-05-13 13:00:00,84.66,84.68,84.63,84.68,16091.0,58.6957,58.7095,58.6749,58.7095,16091.0
2016-05-13 13:05:00,84.68,84.72,84.65,84.66,9630.0,58.7095,58.7373,58.6887,58.6957,9630.0
2016-05-13 13:10:00,84.66,84.7,84.64,84.7,14285.0,58.6957,58.7234,58.6818,58.7234,14285.0
2016-05-13 13:15:00,84.69,84.71,84.64,84.64,34762.0,58.7165,58.7303,58.6818,58.6818,34762.0
2016-05-13 13:20:00,84.64,84.65,84.56,84.58,16458.0,58.6818,58.6887,58.6263,58.6402,16458.0
2016-05-13 13:25:00,84.59,84.59,84.51,84.53,23490.0,58.6471,58.6471,58.5917,58.6055,23490.0
2016-05-13 13:30:00,84.53,84.56,84.48,84.48,19144.0,58.6055,58.6263,58.5709,58.5709,19144.0
2016-05-13 13:35:00,84.49,84.52,84.44,84.45,14252.0,58.5778,58.5986,58.5431,58.5501,14252.0
2016-05-13 13:40:00,84.44,84.53,84.43,84.49,14973.0,58.5431,58.6055,58.5362,58.5778,14973.0
2016-05-13 13:45:00,84.49,84.49,84.38,84.39,17524.0,58.5778,58.5778,58.5015,58.5085,17524.0
2016-05-13 13:50:00,84.38,84.39,84.31,84.32,18005.0,58.5015,58.5085,58.453,58.4599,18005.0
2016-05-13 13:55:00,84.32,84.38,84.32,84.36,22880.0,58.4599,58.5015,58.4599,58.4877,22880.0
2016-05-13 14:00:00,84.37,84.41,84.34,84.4,23620.0,58.4946,58.5223,58.4738,58.5154,23620.0
2016-05-13 14:05:00,84.41,84.43,84.37,84.43,23792.0,58.5223,58.5362,58.4946,58.5362,23792.0
2016-05-13 14:10:00,84.42,84.44,84.39,84.43,27668.0,58.5293,58.5431,58.5085,58.5362,27668.0
2016-05-13 14:15:00,84.42,84.45,84.4,84.43,19304.0,58.5293,58.5501,58.5154,58.5362,19304.0
2016-05-13 14:20:00,84.43,84.43,84.34,84.36,31582.0,58.5362,58.5362,58.4738,58.4877,31582.0
2016-05-13 14:25:00,84.35,84.4,84.32,84.32,27581.0,58.4807,58.5154,58.4599,58.4599,27581.0
2016-05-13 14:30:00,84.32,84.33,84.22,84.27,44063.0,58.4599,58.4669,58.3906,58.4253,44063.0
2016-05-13 14:35:00,84.28,84.34,84.27,84.29,20745.0,58.4322,58.4738,58.4253,58.4391,20745.0
2016-05-13 14:40:00,84.29,84.29,84.21,84.28,11934.0,58.4391,58.4391,58.3837,58.4322,11934.0
2016-05-13 14:45:00,84.27,84.28,84.22,84.28,22482.0,58.4253,58.4322,58.3906,58.4322,22482.0
2016-05-13 14:50:00,84.28,84.28,84.21,84.22,19250.0,58.4322,58.4322,58.3837,58.3906,19250.0
2016-05-13 14:55:00,84.23,84.33,84.2,84.32,15233.0,58.3975,58.4669,58.3767,58.4599,15233.0
2016-05-13 15:00:00,84.31,84.31,84.22,84.22,16810.0,58.453,58.453,58.3906,58.3906,16810.0
2016-05-13 15:05:00,84.23,84.24,84.16,84.2,26868.0,58.3975,58.4045,58.349,58.3767,26868.0
2016-05-13 15:10:00,84.21,84.23,84.16,84.22,16909.0,58.3837,58.3975,58.349,58.3906,16909.0
2016-05-13 15:15:00,84.22,84.28,84.21,84.28,35348.0,58.3906,58.4322,58.3837,58.4322,35348.0
2016-05-13 15:20:00,84.28,84.33,84.24,84.27,17229.0,58.4322,58.4669,58.4045,58.4253,17229.0
2016-05-13 15:25:00,84.27,84.27,84.19,84.21,18943.0,58.4253,58.4253,58.3698,58.3837,18943.0
2016-05-13 15:30:00,84.22,84.24,84.19,84.22,35961.0,58.3906,58.4045,58.3698,58.3906,35961.0
2016-05-13 15:35:00,84.2,84.28,84.19,84.24,37021.0,58.3767,58.4322,58.3698,58.4045,37021.0
2016-05-13 15:40:00,84.25,84.41,84.23,84.38,33714.0,58.4114,58.5223,58.3975,58.5015,33714.0
2016-05-13 15:45:00,84.37,84.4,84.33,84.4,42807.0,58.4946,58.5154,58.4669,58.5154,42807.0
2016-05-13 15:50:00,84.4,84.45,84.35,84.36,47500.0,58.5154,58.5501,58.4807,58.4877,47500.0
2016-05-13 15:55:00,84.36,84.42,84.35,84.37,85194.0,58.4877,58.5293,58.4807,58.4946,85194.0
2016-05-16 09:30:00,84.39,84.61,84.35,84.51,143168.0,58.5085,58.661,58.4807,58.5917,143168.0
2016-05-16 09:35:00,84.51,84.58,84.32,84.4,82495.0,58.5917,58.6402,58.4599,58.5154,82495.0
2016-05-16 09:40:00,84.4,84.55,84.4,84.49,70608.0,58.5154,58.6194,58.5154,58.5778,70608.0
2016-05-16 09:45:00,84.49,84.71,84.46,84.66,91700.0,58.5778,58.7303,58.557,58.6957,91700.0
2016-05-16 09:50:00,84.68,84.75,84.54,84.64,123291.0,58.7095,58.7581,58.6125,58.6818,123291.0
2016-05-16 09:55:00,84.63,84.75,84.63,84.73,57701.0,58.6749,58.7581,58.6749,58.7442,57701.0
2016-05-16 10:00:00,84.72,84.8,84.69,84.77,81673.0,58.7373,58.7927,58.7165,58.7719,81673.0
2016-05-16 10:05:00,84.76,84.86,84.7,84.8,85470.0,58.765,58.8343,58.7234,58.7927,85470.0
2016-05-16 10:10:00,84.81,84.93,84.81,84.88,47409.0,58.7997,58.8829,58.7997,58.8482,47409.0
2016-05-16 10:15:00,84.87,84.92,84.86,84.87,36086.0,58.8413,58.8759,58.8343,58.8413,36086.0
2016-05-16 10:20:00,84.87,84.88,84.78,84.78,35650.0,58.8413,58.8482,58.7789,58.7789,35650.0
2016-05-16 10:25:00,84.78,84.83,84.74,84.81,36453.0,58.7789,58.8135,58.7511,58.7997,36453.0
2016-05-16 10:30:00,84.8,84.88,84.79,84.8,36367.0,58.7927,58.8482,58.7858,58.7927,36367.0
2016-05-16 10:35:00,84.79,84.93,84.78,84.9,30568.0,58.7858,58.8829,58.7789,58.8621,30568.0
2016-05-16 10:40:00,84.88,84.93,84.88,84.91,23013.0,58.8482,58.8829,58.8482,58.869,23013.0
2016-05-16 10:45:00,84.91,85.02,84.91,84.99,26742.0,58.869,58.9452,58.869,58.9244,26742.0
2016-05-16 10:50:00,85.0,85.06,84.97,85.01,24466.0,58.9314,58.973,58.9106,58.9383,24466.0
2016-05-16 10:55:00,85.02,85.09,85.01,85.09,14213.0,58.9452,58.9938,58.9383,58.9938,14213.0
2016-05-16 11:00:00,85.1,85.23,85.08,85.2,29951.0,59.0007,59.0908,58.9868,59.07,29951.0
2016-05-16 11:05:00,85.2,85.3,85.19,85.28,28963.0,59.07,59.1394,59.0631,59.1255,28963.0
2016-05-16 11:10:00,85.27,85.3,85.18,85.18,40511.0,59.1186,59.1394,59.0562,59.0562,40511.0
2016-05-16 11:15:00,85.19,85.27,85.19,85.25,25502.0,59.0631,59.1186,59.0631,59.1047,25502.0
2016-05-16 11:20:00,85.25,85.38,85.25,85.35,41038.0,59.1047,59.1948,59.1047,59.174,41038.0
2016-05-16 11:25:00,85.35,85.45,85.35,85.41,21024.0,59.174,59.2434,59.174,59.2156,21024.0
2016-05-16 11:30:00,85.42,85.42,85.25,85.27,27773.0,59.2226,59.2226,59.1047,59.1186,27773.0
2016-05-16 11:35:00,85.26,85.33,85.24,85.33,33418.0,59.1116,59.1602,59.0978,59.1602,33418.0
2016-05-16 11:40:00,85.32,85.41,85.32,85.34,78661.0,59.1532,59.2156,59.1532,59.1671,78661.0
2016-05-16 11:45:00,85.34,85.35,85.28,85.33,63375.0,59.1671,59.174,59.1255,59.1602,63375.0
2016-05-16 11:50:00,85.33,85.4,85.32,85.33,20422.0,59.1602,59.2087,59.1532,59.1602,20422.0
2016-05-16 11:55:00,85.33,85.34,85.26,85.27,15200.0,59.1602,59.1671,59.1116,59.1186,15200.0
2016-05-16 12:00:00,85.27,85.33,85.25,85.29,34364.0,59.1186,59.1602,59.1047,59.1324,34364.0
2016-05-16 12:05:00,85.29,85.3,85.2,85.2,24916.0,59.1324,59.1394,59.07,59.07,24916.0
2016-05-16 12:10:00,85.21,85.26,85.21,85.23,18668.0,59.077,59.1116,59.077,59.0908,18668.0
2016-05-16 12:15:00,85.23,85.24,85.17,85.21,21920.0,59.0908,59.0978,59.0492,59.077,21920.0
2016-05-16 12:20:00,85.21,85.26,85.19,85.22,18871.0,59.077,59.1116,59.0631,59.0839,18871.0
2016-05-16 12:25:00,85.22,85.29,85.22,85.23,19316.0,59.0839,59.1324,59.0839,59.0908,19316.0
2016-05-16 12:30:00,85.23,85.27,85.21,85.26,25986.0,59.0908,59.1186,59.077,59.1116,25986.0
2016-05-16 12:35:00,85.25,85.26,85.19,85.22,12254.0,59.1047,59.1116,59.0631,59.0839,12254.0
2016-05-16 12:40:00,85.21,85.28,85.21,85.28,66367.0,59.077,59.1255,59.077,59.1255,66367.0
2016-05-16 12:45:00,85.28,85.33,85.25,85.27,26996.0,59.1255,59.1602,59.1047,59.1186,26996.0
2016-05-16 12:50:00,85.29,85.34,85.28,85.31,12628.0,59.1324,59.1671,59.1255,59.1463,12628.0
2016-05-16 12:55:00,85.31,85.37,85.28,85.35,31836.0,59.1463,59.1879,59.1255,59.174,31836.0
2016-05-16 13:00:00,85.35,85.43,85.33,85.4,16092.0,59.174,59.2295,59.1602,59.2087,16092.0
2016-05-16 13:05:00,85.4,85.44,85.38,85.4,14274.0,59.2087,59.2364,59.1948,59.2087,14274.0
2016-05-16 13:10:00,85.4,85.41,85.33,85.33,16503.0,59.2087,59.2156,59.1602,59.1602,16503.0
2016-05-16 13:15:00,85.33,85.36,85.31,85.34,17000.0,59.1602,59.181,59.1463,59.1671,17000.0
2016-05-16 13:20:00,85.35,85.39,85.32,85.33,20155.0,59.174,59.2018,59.1532,59.1602,20155.0
2016-05-16 13:25:00,85.32,85.35,85.31,85.33,15545.0,59.1532,59.174,59.1463,59.1602,15545.0
2016-05-16 13:30:00,85.34,85.35,85.31,85.34,228954.0,59.1671,59.174,59.1463,59.1671,228954.0
2016-05-16 13:35:00,85.34,85.35,85.3,85.3,154477.0,59.1671,59.174,59.1394,59.1394,154477.0
2016-05-16 13:40:00,85.31,85.34,85.3,85.33,24600.0,59.1463,59.1671,59.1394,59.1602,24600.0
2016-05-16 13:45:00,85.32,85.33,85.28,85.31,13225.0,59.1532,59.1602,59.1255,59.1463,13225.0
2016-05-16 13:50:00,85.31,85.31,85.28,85.31,17736.0,59.1463,59.1463,59.1255,59.1463,17736.0
2016-05-16 13:55:00,85.31,85.38,85.31,85.33,15254.0,59.1463,59.1948,59.1463,59.1602,15254.0
2016-05-16 14:00:00,85.34,85.36,85.29,85.34,29260.0,59.1671,59.181,59.1324,59.1671,29260.0
2016-05-16 14:05:00,85.34,85.39,85.34,85.38,25291.0,59.1671,59.2018,59.1671,59.1948,25291.0
2016-05-16 14:10:00,85.38,85.41,85.37,85.38,29257.0,59.1948,59.2156,59.1879,59.1948,29257.0
2016-05-16 14:15:00,85.39,85.43,85.36,85.37,35989.0,59.2018,59.2295,59.181,59.1879,35989.0
2016-05-16 14:20:00,85.37,85.39,85.34,85.35,21925.0,59.1879,59.2018,59.1671,59.174,21925.0
2016-05-16 14:25:00,85.34,85.37,85.33,85.35,29701.0,59.1671,59.1879,59.1602,59.174,29701.0
2016-05-16 14:30:00,85.34,85.37,85.32,85.37,15103.0,59.1671,59.1879,59.1532,59.1879,15103.0
2016-05-16 14:35:00,85.37,85.39,85.32,85.33,15128.0,59.1879,59.2018,59.1532,59.1602,15128.0
2016-05-16 14:40:00,85.32,85.35,85.28,85.35,29762.0,59.1532,59.174,59.1255,59.174,29762.0
2016-05-16 14:45:00,85.35,85.37,85.33,85.33,16156.0,59.174,59.1879,59.1602,59.1602,16156.0
2016-05-16 14:50:00,85.34,85.34,85.28,85.3,15911.0,59.1671,59.1671,59.1255,59.1394,15911.0
2016-05-16 14:55:00,85.31,85.36,85.31,85.33,22114.0,59.1463,59.181,59.1463,59.1602,22114.0
2016-05-16 15:00:00,85.33,85.36,85.31,85.33,24847.0,59.1602,59.181,59.1463,59.1602,24847.0
2016-05-16 15:05:00,85.34,85.35,85.28,85.33,22564.0,59.1671,59.174,59.1255,59.1602,22564.0
2016-05-16 15:10:00,85.32,85.32,85.23,85.25,42272.0,59.1532,59.1532,59.0908,59.1047,42272.0
2016-05-16 15:15:00,85.25,85.31,85.23,85.3,26071.0,59.1047,59.1463,59.0908,59.1394,26071.0
2016-05-16 15:20:00,85.31,85.33,85.29,85.31,27279.0,59.1463,59.1602,59.1324,59.1463,27279.0
2016-05-16 15:25:00,85.31,85.32,85.27,85.29,13563.0,59.1463,59.1532,59.1186,59.1324,13563.0
2016-05-16 15:30:00,85.28,85.29,85.21,85.22,40341.0,59.1255,59.1324,59.077,59.0839,40341.0
2016-05-16 15:35:00,85.22,85.25,85.19,85.23,35404.0,59.0839,59.1047,59.0631,59.0908,35404.0
2016-05-16 15:40:00,85.22,85.23,85.18,85.18,24622.0,59.0839,59.0908,59.0562,59.0562,24622.0
2016-05-16 15:45:00,85.19,85.25,85.17,85.21,54329.0,59.0631,59.1047,59.0492,59.077,54329.0
2016-05-16 15:50:00,85.21,85.22,85.18,85.21,41816.0,59.077,59.0839,59.0562,59.077,41816.0
2016-05-16 15:55:00,85.22,85.23,85.18,85.2,121608.0,59.0839,59.0908,59.0562,59.07,121608.0
2016-05-17 09:30:00,84.92,84.99,84.64,84.75,115924.0,58.8759,58.9244,58.6818,58.7581,115924.0
2016-05-17 09:35:00,84.75,84.78,84.38,84.49,45865.0,58.7581,58.7789,58.5015,58.5778,45865.0
2016-05-17 09:40:00,84.5,84.69,84.48,84.59,63294.0,58.5847,58.7165,58.5709,58.6471,63294.0
2016-05-17 09:45:00,84.6,84.63,84.25,84.3,112101.0,58.6541,58.6749,58.4114,58.4461,112101.0
2016-05-17 09:50:00,84.29,84.39,84.16,84.29,92817.0,58.4391,58.5085,58.349,58.4391,92817.0
2016-05-17 09:55:00,84.31,84.34,84.12,84.34,74403.0,58.453,58.4738,58.3213,58.4738,74403.0
2016-05-17 10:00:00,84.33,84.36,84.22,84.22,57947.0,58.4669,58.4877,58.3906,58.3906,57947.0
2016-05-17 10:05:00,84.21,84.22,84.13,84.18,230055.0,58.3837,58.3906,58.3282,58.3629,230055.0
2016-05-17 10:10:00,84.17,84.26,84.14,84.22,31807.0,58.3559,58.4183,58.3351,58.3906,31807.0
2016-05-17 10:15:00,84.21,84.42,84.2,84.4,126079.0,58.3837,58.5293,58.3767,58.5154,126079.0
2016-05-17 10:20:00,84.41,84.5,84.31,84.31,148639.0,58.5223,58.5847,58.453,58.453,148639.0
2016-05-17 10:25:00,84.32,84.36,84.27,84.35,26630.0,58.4599,58.4877,58.4253,58.4807,26630.0
2016-05-17 10:30:00,84.34,84.36,84.13,84.18,53656.0,58.4738,58.4877,58.3282,58.3629,53656.0
2016-05-17 10:35:00,84.16,84.17,84.03,84.06,45176.0,58.349,58.3559,58.2589,58.2797,45176.0
2016-05-17 10:40:00,84.07,84.12,84.05,84.07,39718.0,58.2866,58.3213,58.2727,58.2866,39718.0
2016-05-17 10:45:00,84.06,84.2,84.05,84.19,73471.0,58.2797,58.3767,58.2727,58.3698,73471.0
2016-05-17 10:50:00,84.2,84.2,84.06,84.08,32898.0,58.3767,58.3767,58.2797,58.2935,32898.0
2016-05-17 10:55:00,84.08,84.25,84.07,84.23,30909.0,58.2935,58.4114,58.2866,58.3975,30909.0
2016-05-17 11:00:00,84.25,84.27,84.18,84.19,39582.0,58.4114,58.4253,58.3629,58.3698,39582.0
2016-05-17 11:05:00,84.18,84.18,84.06,84.08,30556.0,58.3629,58.3629,58.2797,58.2935,30556.0
2016-05-17 11:10:00,84.08,84.12,84.04,84.07,28816.0,58.2935,58.3213,58.2658,58.2866,28816.0
2016-05-17 11:15:00,84.08,84.18,84.04,84.08,50104.0,58.2935,58.3629,58.2658,58.2935,50104.0
2016-05-17 11:20:00,84.08,84.18,84.08,84.17,117851.0,58.2935,58.3629,58.2935,58.3559,117851.0
2016-05-17 11:25:00,84.17,84.31,84.14,84.31,107427.0,58.3559,58.453,58.3351,58.453,107427.0
2016-05-17 11:30:00,84.31,84.33,84.24,84.3,26991.0,58.453,58.4669,58.4045,58.4461,26991.0
2016-05-17 11:35:00,84.29,84.32,84.22,84.26,36684.0,58.4391,58.4599,58.3906,58.4183,36684.0
2016-05-17 11:40:00,84.26,84.26,84.19,84.2,65116.0,58.4183,58.4183,58.3698,58.3767,65116.0
2016-05-17 11:45:00,84.2,84.29,84.14,84.29,32108.0,58.3767,58.4391,58.3351,58.4391,32108.0
2016-05-17 11:50:00,84.28,84.31,84.24,84.27,17946.0,58.4322,58.453,58.4045,58.4253,17946.0
2016-05-17 11:55:00,84.26,84.34,84.26,84.32,24889.0,58.4183,58.4738,58.4183,58.4599,24889.0
2016-05-17 12:00:00,84.32,84.38,84.32,84.37,45196.0,58.4599,58.5015,58.4599,58.4946,45196.0
2016-05-17 12:05:00,84.38,84.44,84.36,84.41,21108.0,58.5015,58.5431,58.4877,58.5223,21108.0
2016-05-17 12:10:00,84.42,84.43,84.35,84.37,17980.0,58.5293,58.5362,58.4807,58.4946,17980.0
2016-05-17 12:15:00,84.37,84.37,84.26,84.27,27199.0,58.4946,58.4946,58.4183,58.4253,27199.0
2016-05-17 12:20:00,84.27,84.27,84.22,84.23,20219.0,58.4253,58.4253,58.3906,58.3975,20219.0
2016-05-17 12:25:00,84.22,84.22,84.17,84.17,11809.0,58.3906,58.3906,58.3559,58.3559,11809.0
2016-05-17 12:30:00,84.18,84.19,84.12,84.13,25813.0,58.3629,58.3698,58.3213,58.3282,25813.0
2016-05-17 12:35:00,84.13,84.13,84.04,84.05,20366.0,58.3282,58.3282,58.2658,58.2727,20366.0
2016-05-17 12:40:00,84.06,84.12,84.05,84.08,35259.0,58.2797,58.3213,58.2727,58.2935,35259.0
2016-05-17 12:45:00,84.07,84.08,84.03,84.05,13424.0,58.2866,58.2935,58.2589,58.2727,13424.0
2016-05-17 12:50:00,84.06,84.09,84.01,84.02,23708.0,58.2797,58.3005,58.245,58.2519,23708.0
2016-05-17 12:55:00,84.02,84.05,84.0,84.01,31574.0,58.2519,58.2727,58.2381,58.245,31574.0
2016-05-17 13:00:00,84.0,84.02,83.95,84.01,22446.0,58.2381,58.2519,58.2034,58.245,22446.0
2016-05-17 13:05:00,84.01,84.01,83.91,83.93,29097.0,58.245,58.245,58.1757,58.1895,29097.0
2016-05-17 13:10:00,83.93,83.95,83.9,83.95,26899.0,58.1895,58.2034,58.1687,58.2034,26899.0
2016-05-17 13:15:00,83.95,84.01,83.93,83.94,24254.0,58.2034,58.245,58.1895,58.1965,24254.0
2016-05-17 13:20:00,83.96,83.99,83.92,83.96,19667.0,58.2103,58.2311,58.1826,58.2103,19667.0
2016-05-17 13:25:00,83.96,83.97,83.91,83.96,32831.0,58.2103,58.2173,58.1757,58.2103,32831.0
2016-05-17 13:30:00,83.97,84.04,83.96,84.02,22591.0,58.2173,58.2658,58.2103,58.2519,22591.0
2016-05-17 13:35:00,84.02,84.05,83.97,83.99,17873.0,58.2519,58.2727,58.2173,58.2311,17873.0
2016-05-17 13:40:00,83.98,84.0,83.94,83.97,25495.0,58.2242,58.2381,58.1965,58.2173,25495.0
2016-05-17 13:45:00,83.96,83.98,83.89,83.92,23057.0,58.2103,58.2242,58.1618,58.1826,23057.0
2016-05-17 13:50:00,83.92,83.93,83.84,83.84,15921.0,58.1826,58.1895,58.1271,58.1271,15921.0
2016-05-17 13:55:00,83.85,83.85,83.71,83.71,57573.0,58.1341,58.1341,58.037,58.037,57573.0
2016-05-17 14:00:00,83.72,83.75,83.66,83.66,19083.0,58.0439,58.0647,58.0023,58.0023,19083.0
2016-05-17 14:05:00,83.65,83.65,83.57,83.58,48934.0,57.9954,57.9954,57.9399,57.9469,48934.0
2016-05-17 14:10:00,83.57,83.63,83.54,83.63,46882.0,57.9399,57.9815,57.9191,57.9815,46882.0
2016-05-17 14:15:00,83.64,83.64,83.43,83.45,67026.0,57.9885,57.9885,57.8429,57.8568,67026.0
2016-05-17 14:20:00,83.46,83.48,83.24,83.24,41474.0,57.8637,57.8776,57.7112,57.7112,41474.0
2016-05-17 14:25:00,83.23,83.36,83.16,83.33,96767.0,57.7042,57.7944,57.6557,57.7736,96767.0
2016-05-17 14:30:00,83.34,83.4,83.26,83.37,47302.0,57.7805,57.8221,57.725,57.8013,47302.0
2016-05-17 14:35:00,83.36,83.43,83.34,83.41,24755.0,57.7944,57.8429,57.7805,57.829,24755.0
2016-05-17 14:40:00,83.41,83.5,83.37,83.5,58226.0,57.829,57.8914,57.8013,57.8914,58226.0
2016-05-17 14:45:00,83.5,83.6,83.5,83.55,52170.0,57.8914,57.9607,57.8914,57.9261,52170.0
2016-05-17 14:50:00,83.54,83.54,83.43,83.45,30291.0,57.9191,57.9191,57.8429,57.8568,30291.0
2016-05-17 14:55:00,83.44,83.57,83.38,83.57,47399.0,57.8498,57.9399,57.8082,57.9399,47399.0
2016-05-17 15:00:00,83.58,83.58,83.51,83.55,18777.0,57.9469,57.9469,57.8984,57.9261,18777.0
2016-05-17 15:05:00,83.55,83.71,83.53,83.68,57044.0,57.9261,58.037,57.9122,58.0162,57044.0
2016-05-17 15:10:00,83.68,83.68,83.56,83.57,30545.0,58.0162,58.0162,57.933,57.9399,30545.0
2016-05-17 15:15:00,83.57,83.57,83.43,83.43,48887.0,57.9399,57.9399,57.8429,57.8429,48887.0
2016-05-17 15:20:00,83.43,83.45,83.37,83.41,28691.0,57.8429,57.8568,57.8013,57.829,28691.0
2016-05-17 15:25:00,83.4,83.4,83.28,83.35,45917.0,57.8221,57.8221,57.7389,57.7874,45917.0
2016-05-17 15:30:00,83.36,83.4,83.32,83.35,72041.0,57.7944,57.8221,57.7666,57.7874,72041.0
2016-05-17 15:35:00,83.36,83.46,83.36,83.46,65660.0,57.7944,57.8637,57.7944,57.8637,65660.0
2016-05-17 15:40:00,83.46,83.47,83.39,83.45,61734.0,57.8637,57.8706,57.8152,57.8568,61734.0
2016-05-17 15:45:00,83.45,83.54,83.45,83.54,86987.0,57.8568,57.9191,57.8568,57.9191,86987.0
2016-05-17 15:50:00,83.54,83.63,83.52,83.61,77164.0,57.9191,57.9815,57.9053,57.9677,77164.0
2016-05-17 15:55:00,83.62,83.63,83.54,83.62,207383.0,57.9746,57.9815,57.9191,57.9746,207383.0
2016-05-18 09:30:00,83.23,83.36,83.12,83.12,75991.0,57.7042,57.7944,57.628,57.628,75991.0
2016-05-18 09:35:00,83.1,83.17,83.0,83.03,27726.0,57.6141,57.6626,57.5448,57.5656,27726.0
2016-05-18 09:40:00,83.03,83.14,82.97,82.97,59481.0,57.5656,57.6418,57.524,57.524,59481.0
2016-05-18 09:45:00,82.97,82.97,82.81,82.87,85421.0,57.524,57.524,57.413,57.4546,85421.0
2016-05-18 09:50:00,82.88,83.09,82.88,83.0,38894.0,57.4616,57.6072,57.4616,57.5448,38894.0
2016-05-18 09:55:00,83.0,83.05,82.89,83.01,32187.0,57.5448,57.5794,57.4685,57.5517,32187.0
2016-05-18 10:00:00,83.02,83.02,82.88,82.92,32728.0,57.5586,57.5586,57.4616,57.4893,32728.0
2016-05-18 10:05:00,82.91,82.96,82.83,82.89,22456.0,57.4824,57.517,57.4269,57.4685,22456.0
2016-05-18 10:10:00,82.89,83.0,82.81,82.99,55164.0,57.4685,57.5448,57.413,57.5378,55164.0
2016-05-18 10:15:00,83.0,83.0,82.95,82.97,20013.0,57.5448,57.5448,57.5101,57.524,20013.0
2016-05-18 10:20:00,82.97,82.98,82.9,82.94,72164.0,57.524,57.5309,57.4754,57.5032,72164.0
2016-05-18 10:25:00,82.94,82.96,82.87,82.91,70238.0,57.5032,57.517,57.4546,57.4824,70238.0
2016-05-18 10:30:00,82.91,82.97,82.83,82.84,47154.0,57.4824,57.524,57.4269,57.4338,47154.0
2016-05-18 10:35:00,82.84,82.84,82.7,82.7,39511.0,57.4338,57.4338,57.3368,57.3368,39511.0
2016-05-18 10:40:00,82.7,82.74,82.68,82.68,24539.0,57.3368,57.3645,57.3229,57.3229,24539.0
2016-05-18 10:45:00,82.67,82.69,82.6,82.63,105768.0,57.316,57.3298,57.2674,57.2882,105768.0
2016-05-18 10:50:00,82.63,82.78,82.62,82.75,37035.0,57.2882,57.3922,57.2813,57.3714,37035.0
2016-05-18 10:55:00,82.75,82.76,82.68,82.7,30295.0,57.3714,57.3784,57.3229,57.3368,30295.0
2016-05-18 11:00:00,82.71,82.74,82.67,82.71,44645.0,57.3437,57.3645,57.316,57.3437,44645.0
2016-05-18 11:05:00,82.72,82.77,82.71,82.72,34748.0,57.3506,57.3853,57.3437,57.3506,34748.0
2016-05-18 11:10:00,82.72,82.73,82.62,82.65,17094.0,57.3506,57.3576,57.2813,57.3021,17094.0
2016-05-18 11:15:00,82.65,82.65,82.54,82.57,36418.0,57.3021,57.3021,57.2258,57.2466,36418.0
2016-05-18 11:20:00,82.58,82.62,82.54,82.59,28118.0,57.2536,57.2813,57.2258,57.2605,28118.0
2016-05-18 11:25:00,82.59,82.72,82.57,82.7,46008.0,57.2605,57.3506,57.2466,57.3368,46008.0
2016-05-18 11:30:00,82.71,82.79,82.7,82.76,23358.0,57.3437,57.3992,57.3368,57.3784,23358.0
2016-05-18 11:35:00,82.77,82.86,82.77,82.85,74796.0,57.3853,57.4477,57.3853,57.4408,74796.0
2016-05-18 11:40:00,82.86,82.95,82.86,82.88,46830.0,57.4477,57.5101,57.4477,57.4616,46830.0
2016-05-18 11:45:00,82.89,82.99,82.87,82.99,51956.0,57.4685,57.5378,57.4546,57.5378,51956.0
2016-05-18 11:50:00,82.99,83.04,82.87,82.88,61628.0,57.5378,57.5725,57.4546,57.4616,61628.0
2016-05-18 11:55:00,82.87,82.96,82.86,82.88,32443.0,57.4546,57.517,57.4477,57.4616,32443.0
2016-05-18 12:00:00,82.86,82.87,82.83,82.83,20191.0,57.4477,57.4546,57.4269,57.4269,20191.0
2016-05-18 12:05:00,82.83,82.84,82.77,82.78,20652.0,57.4269,57.4338,57.3853,57.3922,20652.0
2016-05-18 12:10:00,82.79,82.83,82.77,82.83,23969.0,57.3992,57.4269,57.3853,57.4269,23969.0
2016-05-18 12:15:00,82.82,82.86,82.79,82.84,22517.0,57.42,57.4477,57.3992,57.4338,22517.0
2016-05-18 12:20:00,82.85,82.91,82.84,82.9,15792.0,57.4408,57.4824,57.4338,57.4754,15792.0
2016-05-18 12:25:00,82.9,82.91,82.84,82.88,16278.0,57.4754,57.4824,57.4338,57.4616,16278.0
2016-05-18 12:30:00,82.88,82.89,82.85,82.86,22511.0,57.4616,57.4685,57.4408,57.4477,22511.0
2016-05-18 12:35:00,82.87,82.87,82.79,82.85,39677.0,57.4546,57.4546,57.3992,57.4408,39677.0
2016-05-18 12:40:00,82.85,82.9,82.84,82.89,8646.0,57.4408,57.4754,57.4338,57.4685,8646.0
2016-05-18 12:45:00,82.89,82.93,82.88,82.91,16685.0,57.4685,57.4962,57.4616,57.4824,16685.0
2016-05-18 12:50:00,82.9,82.9,82.87,82.89,9176.0,57.4754,57.4754,57.4546,57.4685,9176.0
2016-05-18 12:55:00,82.88,83.01,82.86,83.0,21954.0,57.4616,57.5517,57.4477,57.5448,21954.0
2016-05-18 13:00:00,83.01,83.1,83.01,83.05,12900.0,57.5517,57.6141,57.5517,57.5794,12900.0
2016-05-18 13:05:00,83.05,83.06,83.0,83.05,12164.0,57.5794,57.5864,57.5448,57.5794,12164.0
2016-05-18 13:10:00,83.06,83.09,83.04,83.08,14628.0,57.5864,57.6072,57.5725,57.6002,14628.0
2016-05-18 13:15:00,83.08,83.17,83.07,83.15,21517.0,57.6002,57.6626,57.5933,57.6488,21517.0
2016-05-18 13:20:00,83.14,83.24,83.13,83.21,26677.0,57.6418,57.7112,57.6349,57.6904,26677.0
2016-05-18 13:25:00,83.21,83.27,83.2,83.24,23715.0,57.6904,57.732,57.6834,57.7112,23715.0
2016-05-18 13:30:00,83.24,83.3,83.23,83.25,24493.0,57.7112,57.7528,57.7042,57.7181,24493.0
2016-05-18 13:35:00,83.26,83.27,83.17,83.21,15391.0,57.725,57.732,57.6626,57.6904,15391.0
2016-05-18 13:40:00,83.22,83.33,83.21,83.3,28597.0,57.6973,57.7736,57.6904,57.7528,28597.0
2016-05-18 13:45:00,83.29,83.32,83.2,83.21,17515.0,57.7458,57.7666,57.6834,57.6904,17515.0
2016-05-18 13:50:00,83.2,83.2,83.03,83.03,24624.0,57.6834,57.6834,57.5656,57.5656,24624.0
2016-05-18 13:55:00,83.04,83.13,83.01,83.12,62943.0,57.5725,57.6349,57.5517,57.628,62943.0
2016-05-18 14:00:00,83.11,83.11,82.38,82.38,126199.0,57.621,57.621,57.1149,57.1149,126199.0
2016-05-18 14:05:00,82.38,82.42,82.13,82.34,130368.0,57.1149,57.1426,56.9416,57.0872,130368.0
2016-05-18 14:10:00,82.34,82.4,82.15,82.17,74106.0,57.0872,57.1288,56.9554,56.9693,74106.0
2016-05-18 14:15:00,82.14,82.14,81.88,82.03,146098.0,56.9485,56.9485,56.7683,56.8723,146098.0
2016-05-18 14:20:00,82.02,82.04,81.83,81.94,94943.0,56.8653,56.8792,56.7336,56.8099,94943.0
2016-05-18 14:25:00,81.93,81.94,81.55,81.6,111285.0,56.8029,56.8099,56.5395,56.5741,111285.0
2016-05-18 14:30:00,81.58,81.64,81.37,81.64,84134.0,56.5603,56.6019,56.4147,56.6019,84134.0
2016-05-18 14:35:00,81.64,81.79,81.59,81.75,150321.0,56.6019,56.7059,56.5672,56.6781,150321.0
2016-05-18 14:40:00,81.75,81.93,81.66,81.86,90815.0,56.6781,56.8029,56.6157,56.7544,90815.0
2016-05-18 14:45:00,81.85,81.86,81.69,81.82,67557.0,56.7475,56.7544,56.6365,56.7267,67557.0
2016-05-18 14:50:00,81.83,81.96,81.8,81.83,75581.0,56.7336,56.8237,56.7128,56.7336,75581.0
2016-05-18 14:55:00,81.83,81.89,81.79,81.83,87778.0,56.7336,56.7752,56.7059,56.7336,87778.0
2016-05-18 15:00:00,81.83,82.06,81.83,82.02,262319.0,56.7336,56.8931,56.7336,56.8653,262319.0
2016-05-18 15:05:00,82.02,82.02,81.9,81.95,48728.0,56.8653,56.8653,56.7821,56.8168,48728.0
2016-05-18 15:10:00,81.95,81.96,81.82,81.87,46191.0,56.8168,56.8237,56.7267,56.7613,46191.0
2016-05-18 15:15:00,81.86,81.94,81.8,81.93,77163.0,56.7544,56.8099,56.7128,56.8029,77163.0
2016-05-18 15:20:00,81.92,81.92,81.78,81.81,34558.0,56.796,56.796,56.6989,56.7197,34558.0
2016-05-18 15:25:00,81.81,81.86,81.78,81.8,30912.0,56.7197,56.7544,56.6989,56.7128,30912.0
2016-05-18 15:30:00,81.8,81.93,81.79,81.9,37396.0,56.7128,56.8029,56.7059,56.7821,37396.0
2016-05-18 15:35:00,81.91,81.92,81.79,81.79,35880.0,56.7891,56.796,56.7059,56.7059,35880.0
2016-05-18 15:40:00,81.8,82.04,81.79,82.03,58241.0,56.7128,56.8792,56.7059,56.8723,58241.0
2016-05-18 15:45:00,82.04,82.2,82.04,82.19,155404.0,56.8792,56.9901,56.8792,56.9832,155404.0
2016-05-18 15:50:00,82.2,82.2,82.12,82.18,95232.0,56.9901,56.9901,56.9346,56.9762,95232.0
2016-05-18 15:55:00,82.18,82.32,82.17,82.31,183935.0,56.9762,57.0733,56.9693,57.0664,183935.0
2016-05-19 09:30:00,81.81,81.98,81.25,81.31,126684.0,56.7197,56.8376,56.3315,56.3731,126684.0
2016-05-19 09:35:00,81.3,81.36,81.22,81.27,108635.0,56.3661,56.4077,56.3107,56.3453,108635.0
2016-05-19 09:40:00,81.3,81.58,81.28,81.52,68190.0,56.3661,56.5603,56.3523,56.5187,68190.0
2016-05-19 09:45:00,81.52,81.61,81.44,81.47,43748.0,56.5187,56.5811,56.4632,56.484,43748.0
2016-05-19 09:50:00,81.48,81.53,81.3,81.3,65131.0,56.4909,56.5256,56.3661,56.3661,65131.0
2016-05-19 09:55:00,81.29,81.29,80.99,81.11,96877.0,56.3592,56.3592,56.1512,56.2344,96877.0
2016-05-19 10:00:00,81.09,81.27,81.08,81.19,62052.0,56.2205,56.3453,56.2136,56.2899,62052.0
2016-05-19 10:05:00,81.18,81.32,81.13,81.18,115244.0,56.2829,56.38,56.2483,56.2829,115244.0
2016-05-19 10:10:00,81.18,81.3,81.16,81.3,68761.0,56.2829,56.3661,56.2691,56.3661,68761.0
2016-05-19 10:15:00,81.31,81.36,81.14,81.15,151522.0,56.3731,56.4077,56.2552,56.2621,151522.0
2016-05-19 10:20:00,81.15,81.28,81.14,81.23,55648.0,56.2621,56.3523,56.2552,56.3176,55648.0
2016-05-19 10:25:00,81.24,81.25,81.12,81.2,42447.0,56.3245,56.3315,56.2413,56.2968,42447.0
2016-05-19 10:30:00,81.19,81.36,81.11,81.34,40325.0,56.2899,56.4077,56.2344,56.3939,40325.0
2016-05-19 10:35:00,81.35,81.41,81.27,81.27,44325.0,56.4008,56.4424,56.3453,56.3453,44325.0
2016-05-19 10:40:00,81.26,81.44,81.24,81.41,25356.0,56.3384,56.4632,56.3245,56.4424,25356.0
2016-05-19 10:45:00,81.42,81.43,81.32,81.37,36349.0,56.4493,56.4563,56.38,56.4147,36349.0
2016-05-19 10:50:00,81.37,81.38,81.22,81.25,36640.0,56.4147,56.4216,56.3107,56.3315,36640.0
2016-05-19 10:55:00,81.25,81.29,81.22,81.25,32429.0,56.3315,56.3592,56.3107,56.3315,32429.0
2016-05-19 11:00:00,81.27,81.28,81.08,81.09,33664.0,56.3453,56.3523,56.2136,56.2205,33664.0
2016-05-19 11:05:00,81.08,81.11,80.98,81.1,63719.0,56.2136,56.2344,56.1443,56.2275,63719.0
2016-05-19 11:10:00,81.09,81.1,80.96,80.97,29697.0,56.2205,56.2275,56.1304,56.1373,29697.0
2016-05-19 11:15:00,80.98,81.18,80.98,81.18,26967.0,56.1443,56.2829,56.1443,56.2829,26967.0
2016-05-19 11:20:00,81.18,81.19,81.09,81.17,24728.0,56.2829,56.2899,56.2205,56.276,24728.0
2016-05-19 11:25:00,81.16,81.16,81.0,81.04,70282.0,56.2691,56.2691,56.1581,56.1859,70282.0
2016-05-19 11:30:00,81.04,81.15,81.0,81.09,28304.0,56.1859,56.2621,56.1581,56.2205,28304.0
2016-05-19 11:35:00,81.1,81.11,81.03,81.03,81975.0,56.2275,56.2344,56.1789,56.1789,81975.0
2016-05-19 11:40:00,81.02,81.06,80.99,81.02,56516.0,56.172,56.1997,56.1512,56.172,56516.0
2016-05-19 11:45:00,81.0,81.13,80.97,81.09,46025.0,56.1581,56.2483,56.1373,56.2205,46025.0
2016-05-19 11:50:00,81.08,81.12,81.0,81.01,20923.0,56.2136,56.2413,56.1581,56.1651,20923.0
2016-05-19 11:55:00,81.01,81.2,81.01,81.16,113231.0,56.1651,56.2968,56.1651,56.2691,113231.0
2016-05-19 12:00:00,81.16,81.29,81.14,81.27,66187.0,56.2691,56.3592,56.2552,56.3453,66187.0
2016-05-19 12:05:00,81.26,81.29,81.18,81.21,25331.0,56.3384,56.3592,56.2829,56.3037,25331.0
2016-05-19 12:10:00,81.22,81.29,81.21,81.25,42575.0,56.3107,56.3592,56.3037,56.3315,42575.0
2016-05-19 12:15:00,81.27,81.37,81.27,81.36,62981.0,56.3453,56.4147,56.3453,56.4077,62981.0
2016-05-19 12:20:00,81.36,81.37,81.24,81.28,25725.0,56.4077,56.4147,56.3245,56.3523,25725.0
2016-05-19 12:25:00,81.27,81.34,81.24,81.32,31889.0,56.3453,56.3939,56.3245,56.38,31889.0
2016-05-19 12:30:00,81.31,81.32,81.16,81.16,43426.0,56.3731,56.38,56.2691,56.2691,43426.0
2016-05-19 12:35:00,81.15,81.23,81.13,81.23,22137.0,56.2621,56.3176,56.2483,56.3176,22137.0
2016-05-19 12:40:00,81.23,81.23,81.15,81.22,22870.0,56.3176,56.3176,56.2621,56.3107,22870.0
2016-05-19 12:45:00,81.22,81.22,81.15,81.16,28732.0,56.3107,56.3107,56.2621,56.2691,28732.0
2016-05-19 12:50:00,81.17,81.26,81.13,81.15,40097.0,56.276,56.3384,56.2483,56.2621,40097.0
2016-05-19 12:55:00,81.16,81.2,81.13,81.15,16297.0,56.2691,56.2968,56.2483,56.2621,16297.0
2016-05-19 13:00:00,81.13,81.21,81.12,81.21,26982.0,56.2483,56.3037,56.2413,56.3037,26982.0
2016-05-19 13:05:00,81.23,81.26,81.19,81.26,16097.0,56.3176,56.3384,56.2899,56.3384,16097.0
2016-05-19 13:10:00,81.26,81.31,81.21,81.31,14356.0,56.3384,56.3731,56.3037,56.3731,14356.0
2016-05-19 13:15:00,81.31,81.31,81.15,81.16,43408.0,56.3731,56.3731,56.2621,56.2691,43408.0
2016-05-19 13:20:00,81.16,81.18,81.13,81.14,35091.0,56.2691,56.2829,56.2483,56.2552,35091.0
2016-05-19 13:25:00,81.13,81.26,81.13,81.26,28000.0,56.2483,56.3384,56.2483,56.3384,28000.0
2016-05-19 13:30:00,81.26,81.28,81.19,81.24,40023.0,56.3384,56.3523,56.2899,56.3245,40023.0
2016-05-19 13:35:00,81.24,81.36,81.22,81.31,83346.0,56.3245,56.4077,56.3107,56.3731,83346.0
2016-05-19 13:40:00,81.31,81.38,81.28,81.33,28355.0,56.3731,56.4216,56.3523,56.3869,28355.0
2016-05-19 13:45:00,81.34,81.38,81.28,81.3,33969.0,56.3939,56.4216,56.3523,56.3661,33969.0
2016-05-19 13:50:00,81.31,81.4,81.28,81.33,42011.0,56.3731,56.4355,56.3523,56.3869,42011.0
2016-05-19 13:55:00,81.31,81.36,81.3,81.33,19562.0,56.3731,56.4077,56.3661,56.3869,19562.0
2016-05-19 14:00:00,81.34,81.38,81.33,81.33,38952.0,56.3939,56.4216,56.3869,56.3869,38952.0
2016-05-19 14:05:00,81.32,81.41,81.31,81.41,21382.0,56.38,56.4424,56.3731,56.4424,21382.0
2016-05-19 14:10:00,81.41,81.51,81.41,81.5,37118.0,56.4424,56.5117,56.4424,56.5048,37118.0
2016-05-19 14:15:00,81.49,81.54,81.41,81.54,37519.0,56.4979,56.5325,56.4424,56.5325,37519.0
2016-05-19 14:20:00,81.54,81.55,81.49,81.54,27474.0,56.5325,56.5395,56.4979,56.5325,27474.0
2016-05-19 14:25:00,81.55,81.63,81.55,81.63,48592.0,56.5395,56.5949,56.5395,56.5949,48592.0
2016-05-19 14:30:00,81.62,81.62,81.41,81.43,248224.0,56.588,56.588,56.4424,56.4563,248224.0
2016-05-19 14:35:00,81.43,81.47,81.36,81.42,33033.0,56.4563,56.484,56.4077,56.4493,33033.0
2016-05-19 14:40:00,81.43,81.44,81.32,81.39,38653.0,56.4563,56.4632,56.38,56.4285,38653.0
2016-05-19 14:45:00,81.38,81.38,81.31,81.31,14928.0,56.4216,56.4216,56.3731,56.3731,14928.0
2016-05-19 14:50:00,81.31,81.33,81.27,81.32,24765.0,56.3731,56.3869,56.3453,56.38,24765.0
2016-05-19 14:55:00,81.32,81.4,81.32,81.38,39823.0,56.38,56.4355,56.38,56.4216,39823.0
2016-05-19 15:00:00,81.36,81.48,81.36,81.47,36425.0,56.4077,56.4909,56.4077,56.484,36425.0
2016-05-19 15:05:00,81.47,81.54,81.47,81.51,37493.0,56.484,56.5325,56.484,56.5117,37493.0
2016-05-19 15:10:00,81.51,81.55,81.5,81.51,12023.0,56.5117,56.5395,56.5048,56.5117,12023.0
2016-05-19 15:15:00,81.52,81.54,81.45,81.51,29124.0,56.5187,56.5325,56.4701,56.5117,29124.0
2016-05-19 15:20:00,81.52,81.6,81.5,81.53,96454.0,56.5187,56.5741,56.5048,56.5256,96454.0
2016-05-19 15:25:00,81.53,81.57,81.43,81.43,56418.0,56.5256,56.5533,56.4563,56.4563,56418.0
2016-05-19 15:30:00,81.44,81.48,81.4,81.41,26512.0,56.4632,56.4909,56.4355,56.4424,26512.0
2016-05-19 15:35:00,81.41,81.46,81.39,81.45,40055.0,56.4424,56.4771,56.4285,56.4701,40055.0
2016-05-19 15:40:00,81.46,81.47,81.38,81.4,107015.0,56.4771,56.484,56.4216,56.4355,107015.0
2016-05-19 15:45:00,81.39,81.5,81.37,81.48,35163.0,56.4285,56.5048,56.4147,56.4909,35163.0
2016-05-19 15:50:00,81.48,81.49,81.45,81.48,46538.0,56.4909,56.4979,56.4701,56.4909,46538.0
2016-05-19 15:55:00,81.47,81.48,81.39,81.4,163050.0,56.484,56.4909,56.4285,56.4355,163050.0
2016-05-20 09:30:00,81.7,81.93,81.64,81.86,72543.0,56.6435,56.8029,56.6019,56.7544,72543.0
2016-05-20 09:35:00,81.85,81.85,81.55,81.68,79802.0,56.7475,56.7475,56.5395,56.6296,79802.0
2016-05-20 09:40:00,81.67,81.76,81.62,81.71,69793.0,56.6227,56.6851,56.588,56.6504,69793.0
2016-05-20 09:45:00,81.71,81.72,81.55,81.64,79548.0,56.6504,56.6573,56.5395,56.6019,79548.0
2016-05-20 09:50:00,81.64,81.78,81.64,81.66,63832.0,56.6019,56.6989,56.6019,56.6157,63832.0
2016-05-20 09:55:00,81.67,81.82,81.62,81.82,65015.0,56.6227,56.7267,56.588,56.7267,65015.0
2016-05-20 10:00:00,81.82,82.02,81.81,81.94,75474.0,56.7267,56.8653,56.7197,56.8099,75474.0
2016-05-20 10:05:00,81.94,82.06,81.93,81.98,62478.0,56.8099,56.8931,56.8029,56.8376,62478.0
2016-05-20 10:10:00,81.98,82.14,81.98,82.07,49232.0,56.8376,56.9485,56.8376,56.9,49232.0
2016-05-20 10:15:00,82.07,82.11,81.99,82.0,41931.0,56.9,56.9277,56.8445,56.8515,41931.0
2016-05-20 10:20:00,82.0,82.04,81.93,81.96,28955.0,56.8515,56.8792,56.8029,56.8237,28955.0
2016-05-20 10:25:00,81.95,81.99,81.81,81.89,37409.0,56.8168,56.8445,56.7197,56.7752,37409.0
2016-05-20 10:30:00,81.89,81.99,81.88,81.99,62593.0,56.7752,56.8445,56.7683,56.8445,62593.0
2016-05-20 10:35:00,81.98,82.07,81.95,81.98,55419.0,56.8376,56.9,56.8168,56.8376,55419.0
2016-05-20 10:40:00,81.98,82.09,81.98,82.07,37689.0,56.8376,56.9138,56.8376,56.9,37689.0
2016-05-20 10:45:00,82.07,82.19,82.01,82.12,34784.0,56.9,56.9832,56.8584,56.9346,34784.0
2016-05-20 10:50:00,82.13,82.17,82.04,82.04,32133.0,56.9416,56.9693,56.8792,56.8792,32133.0
2016-05-20 10:55:00,82.04,82.07,82.0,82.02,17139.0,56.8792,56.9,56.8515,56.8653,17139.0
2016-05-20 11:00:00,82.01,82.1,82.0,82.04,25704.0,56.8584,56.9208,56.8515,56.8792,25704.0
2016-05-20 11:05:00,82.04,82.11,82.03,82.1,29328.0,56.8792,56.9277,56.8723,56.9208,29328.0
2016-05-20 11:10:00,82.11,82.11,81.98,82.01,45631.0,56.9277,56.9277,56.8376,56.8584,45631.0
2016-05-20 11:15:00,82.0,82.14,81.98,82.12,41074.0,56.8515,56.9485,56.8376,56.9346,41074.0
2016-05-20 11:20:00,82.12,82.17,82.08,82.12,30737.0,56.9346,56.9693,56.9069,56.9346,30737.0
2016-05-20 11:25:00,82.12,82.12,81.98,82.0,70860.0,56.9346,56.9346,56.8376,56.8515,70860.0
2016-05-20 11:30:00,82.01,82.01,81.89,81.92,107170.0,56.8584,56.8584,56.7752,56.796,107170.0
2016-05-20 11:35:00,81.9,81.99,81.88,81.98,67173.0,56.7821,56.8445,56.7683,56.8376,67173.0
2016-05-20 11:40:00,81.99,82.01,81.88,81.89,27621.0,56.8445,56.8584,56.7683,56.7752,27621.0
2016-05-20 11:45:00,81.89,82.01,81.89,82.0,40091.0,56.7752,56.8584,56.7752,56.8515,40091.0
2016-05-20 11:50:00,82.01,82.02,81.9,81.92,28734.0,56.8584,56.8653,56.7821,56.796,28734.0
2016-05-20 11:55:00,81.92,81.96,81.87,81.89,20216.0,56.796,56.8237,56.7613,56.7752,20216.0
2016-05-20 12:00:00,81.86,81.92,81.85,81.85,25393.0,56.7544,56.796,56.7475,56.7475,25393.0
2016-05-20 12:05:00,81.86,81.91,81.83,81.86,14624.0,56.7544,56.7891,56.7336,56.7544,14624.0
2016-05-20 12:10:00,81.84,81.92,81.84,81.89,18403.0,56.7405,56.796,56.7405,56.7752,18403.0
2016-05-20 12:15:00,81.88,81.89,81.81,81.87,59058.0,56.7683,56.7752,56.7197,56.7613,59058.0
2016-05-20 12:20:00,81.87,81.88,81.8,81.86,17770.0,56.7613,56.7683,56.7128,56.7544,17770.0
2016-05-20 12:25:00,81.87,81.93,81.85,81.92,9396.0,56.7613,56.8029,56.7475,56.796,9396.0
2016-05-20 12:30:00,81.92,81.92,81.85,81.9,13568.0,56.796,56.796,56.7475,56.7821,13568.0
2016-05-20 12:35:00,81.91,81.94,81.88,81.89,15063.0,56.7891,56.8099,56.7683,56.7752,15063.0
2016-05-20 12:40:00,81.89,81.95,81.87,81.89,17426.0,56.7752,56.8168,56.7613,56.7752,17426.0
2016-05-20 12:45:00,81.88,81.94,81.87,81.92,13027.0,56.7683,56.8099,56.7613,56.796,13027.0
2016-05-20 12:50:00,81.93,81.95,81.89,81.94,9682.0,56.8029,56.8168,56.7752,56.8099,9682.0
2016-05-20 12:55:00,81.95,81.96,81.87,81.89,12075.0,56.8168,56.8237,56.7613,56.7752,12075.0
2016-05-20 13:00:00,81.88,81.9,81.87,81.88,11268.0,56.7683,56.7821,56.7613,56.7683,11268.0
2016-05-20 13:05:00,81.88,81.91,81.85,81.9,12283.0,56.7683,56.7891,56.7475,56.7821,12283.0
2016-05-20 13:10:00,81.9,81.94,81.88,81.93,11074.0,56.7821,56.8099,56.7683,56.8029,11074.0
2016-05-20 13:15:00,81.92,81.98,81.92,81.95,23291.0,56.796,56.8376,56.796,56.8168,23291.0
2016-05-20 13:20:00,81.96,82.0,81.93,81.93,36161.0,56.8237,56.8515,56.8029,56.8029,36161.0
2016-05-20 13:25:00,81.93,81.95,81.9,81.92,27282.0,56.8029,56.8168,56.7821,56.796,27282.0
2016-05-20 13:30:00,81.92,81.93,81.78,81.79,24253.0,56.796,56.8029,56.6989,56.7059,24253.0
2016-05-20 13:35:00,81.79,81.86,81.79,81.84,19409.0,56.7059,56.7544,56.7059,56.7405,19409.0
2016-05-20 13:40:00,81.83,81.88,81.82,81.85,12641.0,56.7336,56.7683,56.7267,56.7475,12641.0
2016-05-20 13:45:00,81.83,81.85,81.76,81.8,99276.0,56.7336,56.7475,56.6851,56.7128,99276.0
2016-05-20 13:50:00,81.8,81.83,81.73,81.75,38283.0,56.7128,56.7336,56.6643,56.6781,38283.0
2016-05-20 13:55:00,81.76,81.82,81.72,81.81,19841.0,56.6851,56.7267,56.6573,56.7197,19841.0
2016-05-20 14:00:00,81.81,81.82,81.75,81.77,14528.0,56.7197,56.7267,56.6781,56.692,14528.0
2016-05-20 14:05:00,81.77,81.84,81.74,81.82,30486.0,56.692,56.7405,56.6712,56.7267,30486.0
2016-05-20 14:10:00,81.83,81.84,81.8,81.81,12105.0,56.7336,56.7405,56.7128,56.7197,12105.0
2016-05-20 14:15:00,81.81,81.9,81.81,81.85,35172.0,56.7197,56.7821,56.7197,56.7475,35172.0
2016-05-20 14:20:00,81.84,81.86,81.82,81.84,13353.0,56.7405,56.7544,56.7267,56.7405,13353.0
2016-05-20 14:25:00,81.85,81.87,81.81,81.81,14405.0,56.7475,56.7613,56.7197,56.7197,14405.0
2016-05-20 14:30:00,81.81,81.85,81.8,81.83,15371.0,56.7197,56.7475,56.7128,56.7336,15371.0
2016-05-20 14:35:00,81.81,81.86,81.79,81.84,16282.0,56.7197,56.7544,56.7059,56.7405,16282.0
2016-05-20 14:40:00,81.84,81.87,81.82,81.85,14396.0,56.7405,56.7613,56.7267,56.7475,14396.0
2016-05-20 14:45:00,81.86,81.89,81.84,81.88,17528.0,56.7544,56.7752,56.7405,56.7683,17528.0
2016-05-20 14:50:00,81.88,81.92,81.86,81.9,23486.0,56.7683,56.796,56.7544,56.7821,23486.0
2016-05-20 14:55:00,81.9,81.91,81.81,81.83,24174.0,56.7821,56.7891,56.7197,56.7336,24174.0
2016-05-20 15:00:00,81.82,81.82,81.67,81.68,41445.0,56.7267,56.7267,56.6227,56.6296,41445.0
2016-05-20 15:05:00,81.68,81.68,81.62,81.66,27098.0,56.6296,56.6296,56.588,56.6157,27098.0
2016-05-20 15:10:00,81.66,81.75,81.65,81.75,23153.0,56.6157,56.6781,56.6088,56.6781,23153.0
2016-05-20 15:15:00,81.73,81.78,81.73,81.73,24747.0,56.6643,56.6989,56.6643,56.6643,24747.0
2016-05-20 15:20:00,81.73,81.75,81.65,81.67,27738.0,56.6643,56.6781,56.6088,56.6227,27738.0
2016-05-20 15:25:00,81.67,81.77,81.67,81.76,34116.0,56.6227,56.692,56.6227,56.6851,34116.0
2016-05-20 15:30:00,81.76,81.86,81.74,81.83,59006.0,56.6851,56.7544,56.6712,56.7336,59006.0
2016-05-20 15:35:00,81.84,81.88,81.83,81.88,86064.0,56.7405,56.7683,56.7336,56.7683,86064.0
2016-05-20 15:40:00,81.89,81.9,81.83,81.87,36276.0,56.7752,56.7821,56.7336,56.7613,36276.0
2016-05-20 15:45:00,81.87,81.97,81.86,81.96,63573.0,56.7613,56.8307,56.7544,56.8237,63573.0
2016-05-20 15:50:00,81.96,82.02,81.95,82.02,53459.0,56.8237,56.8653,56.8168,56.8653,53459.0
2016-05-20 15:55:00,82.02,82.1,82.01,82.05,216083.0,56.8653,56.9208,56.8584,56.8861,216083.0
2016-05-23 09:30:00,82.18,82.36,82.16,82.23,135124.0,56.9762,57.101,56.9624,57.0109,135124.0
2016-05-23 09:35:00,82.23,82.26,81.98,82.08,77578.0,57.0109,57.0317,56.8376,56.9069,77578.0
2016-05-23 09:40:00,82.08,82.15,81.99,82.08,65986.0,56.9069,56.9554,56.8445,56.9069,65986.0
2016-05-23 09:45:00,82.08,82.16,81.97,81.99,64127.0,56.9069,56.9624,56.8307,56.8445,64127.0
2016-05-23 09:50:00,81.99,82.09,81.85,82.08,54056.0,56.8445,56.9138,56.7475,56.9069,54056.0
2016-05-23 09:55:00,82.08,82.11,81.95,82.1,82948.0,56.9069,56.9277,56.8168,56.9208,82948.0
2016-05-23 10:00:00,82.11,82.23,82.07,82.14,68043.0,56.9277,57.0109,56.9,56.9485,68043.0
2016-05-23 10:05:00,82.12,82.2,82.02,82.03,36216.0,56.9346,56.9901,56.8653,56.8723,36216.0
2016-05-23 10:10:00,82.04,82.14,81.98,82.02,55155.0,56.8792,56.9485,56.8376,56.8653,55155.0
2016-05-23 10:15:00,82.02,82.02,81.85,81.9,72676.0,56.8653,56.8653,56.7475,56.7821,72676.0
2016-05-23 10:20:00,81.91,82.01,81.9,81.99,62722.0,56.7891,56.8584,56.7821,56.8445,62722.0
2016-05-23 10:25:00,81.99,82.03,81.94,82.0,33476.0,56.8445,56.8723,56.8099,56.8515,33476.0
2016-05-23 10:30:00,82.0,82.22,82.0,82.21,26165.0,56.8515,57.004,56.8515,56.997,26165.0
2016-05-23 10:35:00,82.19,82.22,82.08,82.09,28315.0,56.9832,57.004,56.9069,56.9138,28315.0
2016-05-23 10:40:00,82.09,82.11,82.02,82.06,19910.0,56.9138,56.9277,56.8653,56.8931,19910.0
2016-05-23 10:45:00,82.07,82.09,82.01,82.05,27841.0,56.9,56.9138,56.8584,56.8861,27841.0
2016-05-23 10:50:00,82.05,82.12,82.04,82.07,18890.0,56.8861,56.9346,56.8792,56.9,18890.0
2016-05-23 10:55:00,82.07,82.07,81.99,82.02,13464.0,56.9,56.9,56.8445,56.8653,13464.0
2016-05-23 11:00:00,82.02,82.06,81.98,82.05,28812.0,56.8653,56.8931,56.8376,56.8861,28812.0
2016-05-23 11:05:00,82.07,82.13,82.03,82.13,18693.0,56.9,56.9416,56.8723,56.9416,18693.0
2016-05-23 11:10:00,82.12,82.17,82.03,82.06,18670.0,56.9346,56.9693,56.8723,56.8931,18670.0
2016-05-23 11:15:00,82.06,82.15,82.05,82.13,12086.0,56.8931,56.9554,56.8861,56.9416,12086.0
2016-05-23 11:20:00,82.15,82.22,82.14,82.15,13711.0,56.9554,57.004,56.9485,56.9554,13711.0
2016-05-23 11:25:00,82.14,82.18,82.1,82.15,36043.0,56.9485,56.9762,56.9208,56.9554,36043.0
2016-05-23 11:30:00,82.16,82.16,82.05,82.06,22345.0,56.9624,56.9624,56.8861,56.8931,22345.0
2016-05-23 11:35:00,82.06,82.09,82.01,82.07,17993.0,56.8931,56.9138,56.8584,56.9,17993.0
2016-05-23 11:40:00,82.07,82.17,82.06,82.11,24447.0,56.9,56.9693,56.8931,56.9277,24447.0
2016-05-23 11:45:00,82.09,82.1,81.94,81.98,40398.0,56.9138,56.9208,56.8099,56.8376,40398.0
2016-05-23 11:50:00,81.98,82.01,81.94,82.01,28147.0,56.8376,56.8584,56.8099,56.8584,28147.0
2016-05-23 11:55:00,82.0,82.02,81.98,82.0,35417.0,56.8515,56.8653,56.8376,56.8515,35417.0
2016-05-23 12:00:00,82.0,82.08,81.99,82.06,37072.0,56.8515,56.9069,56.8445,56.8931,37072.0
2016-05-23 12:05:00,82.06,82.07,82.02,82.04,20706.0,56.8931,56.9,56.8653,56.8792,20706.0
2016-05-23 12:10:00,82.04,82.1,82.02,82.09,12922.0,56.8792,56.9208,56.8653,56.9138,12922.0
2016-05-23 12:15:00,82.1,82.17,82.08,82.17,24686.0,56.9208,56.9693,56.9069,56.9693,24686.0
2016-05-23 12:20:00,82.17,82.22,82.15,82.21,58069.0,56.9693,57.004,56.9554,56.997,58069.0
2016-05-23 12:25:00,82.22,82.25,82.17,82.19,17237.0,57.004,57.0248,56.9693,56.9832,17237.0
2016-05-23 12:30:00,82.19,82.22,82.15,82.21,9575.0,56.9832,57.004,56.9554,56.997,9575.0
2016-05-23 12:35:00,82.2,82.2,82.12,82.13,16891.0,56.9901,56.9901,56.9346,56.9416,16891.0
2016-05-23 12:40:00,82.11,82.18,82.1,82.17,16135.0,56.9277,56.9762,56.9208,56.9693,16135.0
2016-05-23 12:45:00,82.17,82.2,82.11,82.11,9861.0,56.9693,56.9901,56.9277,56.9277,9861.0
2016-05-23 12:50:00,82.1,82.17,82.09,82.14,13192.0,56.9208,56.9693,56.9138,56.9485,13192.0
2016-05-23 12:55:00,82.14,82.18,82.13,82.18,8646.0,56.9485,56.9762,56.9416,56.9762,8646.0
2016-05-23 13:00:00,82.19,82.24,82.19,82.22,13114.0,56.9832,57.0178,56.9832,57.004,13114.0
2016-05-23 13:05:00,82.21,82.24,82.13,82.14,6529.0,56.997,57.0178,56.9416,56.9485,6529.0
2016-05-23 13:10:00,82.14,82.23,82.13,82.23,15401.0,56.9485,57.0109,56.9416,57.0109,15401.0
2016-05-23 13:15:00,82.23,82.25,82.21,82.22,50077.0,57.0109,57.0248,56.997,57.004,50077.0
2016-05-23 13:20:00,82.22,82.23,82.16,82.17,19272.0,57.004,57.0109,56.9624,56.9693,19272.0
2016-05-23 13:25:00,82.17,82.25,82.16,82.25,26126.0,56.9693,57.0248,56.9624,57.0248,26126.0
2016-05-23 13:30:00,82.25,82.25,82.2,82.24,13798.0,57.0248,57.0248,56.9901,57.0178,13798.0
2016-05-23 13:35:00,82.24,82.25,82.2,82.24,14094.0,57.0178,57.0248,56.9901,57.0178,14094.0
2016-05-23 13:40:00,82.23,82.25,82.21,82.23,29882.0,57.0109,57.0248,56.997,57.0109,29882.0
2016-05-23 13:45:00,82.23,82.23,82.18,82.19,16601.0,57.0109,57.0109,56.9762,56.9832,16601.0
2016-05-23 13:50:00,82.2,82.23,82.15,82.16,15050.0,56.9901,57.0109,56.9554,56.9624,15050.0
2016-05-23 13:55:00,82.16,82.2,82.16,82.17,14415.0,56.9624,56.9901,56.9624,56.9693,14415.0
2016-05-23 14:00:00,82.18,82.23,82.16,82.22,15147.0,56.9762,57.0109,56.9624,57.004,15147.0
2016-05-23 14:05:00,82.23,82.25,82.19,82.19,14425.0,57.0109,57.0248,56.9832,56.9832,14425.0
2016-05-23 14:10:00,82.2,82.26,82.2,82.23,41157.0,56.9901,57.0317,56.9901,57.0109,41157.0
2016-05-23 14:15:00,82.23,82.25,82.2,82.2,19421.0,57.0109,57.0248,56.9901,56.9901,19421.0
2016-05-23 14:20:00,82.2,82.21,82.13,82.13,27625.0,56.9901,56.997,56.9416,56.9416,27625.0
2016-05-23 14:25:00,82.14,82.2,82.12,82.16,37079.0,56.9485,56.9901,56.9346,56.9624,37079.0
2016-05-23 14:30:00,82.16,82.19,82.12,82.15,27785.0,56.9624,56.9832,56.9346,56.9554,27785.0
2016-05-23 14:35:00,82.14,82.15,82.11,82.11,38377.0,56.9485,56.9554,56.9277,56.9277,38377.0
2016-05-23 14:40:00,82.11,82.14,82.08,82.12,33188.0,56.9277,56.9485,56.9069,56.9346,33188.0
2016-05-23 14:45:00,82.13,82.17,82.12,82.16,11378.0,56.9416,56.9693,56.9346,56.9624,11378.0
2016-05-23 14:50:00,82.16,82.17,82.07,82.1,31243.0,56.9624,56.9693,56.9,56.9208,31243.0
2016-05-23 14:55:00,82.11,82.12,82.02,82.05,22373.0,56.9277,56.9346,56.8653,56.8861,22373.0
2016-05-23 15:00:00,82.05,82.08,82.0,82.01,20555.0,56.8861,56.9069,56.8515,56.8584,20555.0
2016-05-23 15:05:00,82.01,82.05,81.98,82.02,22482.0,56.8584,56.8861,56.8376,56.8653,22482.0
2016-05-23 15:10:00,82.02,82.02,81.97,81.99,28154.0,56.8653,56.8653,56.8307,56.8445,28154.0
2016-05-23 15:15:00,81.98,82.0,81.96,81.96,8951.0,56.8376,56.8515,56.8237,56.8237,8951.0
2016-05-23 15:20:00,81.95,82.07,81.95,82.05,42040.0,56.8168,56.9,56.8168,56.8861,42040.0
2016-05-23 15:25:00,82.06,82.09,82.03,82.07,27251.0,56.8931,56.9138,56.8723,56.9,27251.0
2016-05-23 15:30:00,82.06,82.1,82.05,82.08,28219.0,56.8931,56.9208,56.8861,56.9069,28219.0
2016-05-23 15:35:00,82.09,82.1,82.04,82.07,34183.0,56.9138,56.9208,56.8792,56.9,34183.0
2016-05-23 15:40:00,82.06,82.12,82.04,82.12,58461.0,56.8931,56.9346,56.8792,56.9346,58461.0
2016-05-23 15:45:00,82.12,82.14,82.07,82.12,80236.0,56.9346,56.9485,56.9,56.9346,80236.0
2016-05-23 15:50:00,82.11,82.11,82.07,82.09,29308.0,56.9277,56.9277,56.9,56.9138,29308.0
2016-05-23 15:55:00,82.08,82.08,82.01,82.06,87297.0,56.9069,56.9069,56.8584,56.8931,87297.0
2016-05-24 09:30:00,82.56,82.82,82.26,82.82,99735.0,57.2397,57.42,57.0317,57.42,99735.0
2016-05-24 09:35:00,82.82,82.97,82.8,82.93,48386.0,57.42,57.524,57.4061,57.4962,48386.0
2016-05-24 09:40:00,82.94,82.98,82.86,82.9,56440.0,57.5032,57.5309,57.4477,57.4754,56440.0
2016-05-24 09:45:00,82.89,82.97,82.83,82.91,79103.0,57.4685,57.524,57.4269,57.4824,79103.0
2016-05-24 09:50:00,82.95,82.99,82.83,82.99,41089.0,57.5101,57.5378,57.4269,57.5378,41089.0
2016-05-24 09:55:00,83.0,83.17,83.0,83.14,51719.0,57.5448,57.6626,57.5448,57.6418,51719.0
2016-05-24 10:00:00,83.15,83.21,82.99,83.0,38307.0,57.6488,57.6904,57.5378,57.5448,38307.0
2016-05-24 10:05:00,82.99,83.03,82.91,82.98,40417.0,57.5378,57.5656,57.4824,57.5309,40417.0
2016-05-24 10:10:00,82.99,82.99,82.72,82.79,30828.0,57.5378,57.5378,57.3506,57.3992,30828.0
2016-05-24 10:15:00,82.83,82.87,82.78,82.82,32259.0,57.4269,57.4546,57.3922,57.42,32259.0
2016-05-24 10:20:00,82.81,82.89,82.78,82.85,43290.0,57.413,57.4685,57.3922,57.4408,43290.0
2016-05-24 10:25:00,82.86,82.88,82.74,82.75,46384.0,57.4477,57.4616,57.3645,57.3714,46384.0
2016-05-24 10:30:00,82.75,82.92,82.75,82.91,23800.0,57.3714,57.4893,57.3714,57.4824,23800.0
2016-05-24 10:35:00,82.92,83.07,82.91,83.05,37343.0,57.4893,57.5933,57.4824,57.5794,37343.0
2016-05-24 10:40:00,83.04,83.07,82.94,82.95,27755.0,57.5725,57.5933,57.5032,57.5101,27755.0
2016-05-24 10:45:00,82.95,82.96,82.82,82.84,30434.0,57.5101,57.517,57.42,57.4338,30434.0
2016-05-24 10:50:00,82.84,82.87,82.78,82.83,21639.0,57.4338,57.4546,57.3922,57.4269,21639.0
2016-05-24 10:55:00,82.84,83.0,82.84,83.0,29863.0,57.4338,57.5448,57.4338,57.5448,29863.0
2016-05-24 11:00:00,83.0,83.04,82.99,83.01,21195.0,57.5448,57.5725,57.5378,57.5517,21195.0
2016-05-24 11:05:00,83.02,83.02,82.95,82.97,28205.0,57.5586,57.5586,57.5101,57.524,28205.0
2016-05-24 11:10:00,82.97,83.01,82.91,82.95,28133.0,57.524,57.5517,57.4824,57.5101,28133.0
2016-05-24 11:15:00,82.94,82.97,82.86,82.9,35176.0,57.5032,57.524,57.4477,57.4754,35176.0
2016-05-24 11:20:00,82.91,82.99,82.9,82.95,44191.0,57.4824,57.5378,57.4754,57.5101,44191.0
2016-05-24 11:25:00,82.96,82.97,82.86,82.87,20547.0,57.517,57.524,57.4477,57.4546,20547.0
2016-05-24 11:30:00,82.87,82.95,82.85,82.86,29990.0,57.4546,57.5101,57.4408,57.4477,29990.0
2016-05-24 11:35:00,82.86,82.97,82.78,82.95,35890.0,57.4477,57.524,57.3922,57.5101,35890.0
2016-05-24 11:40:00,82.95,82.97,82.9,82.9,174220.0,57.5101,57.524,57.4754,57.4754,174220.0
2016-05-24 11:45:00,82.92,82.95,82.84,82.87,39144.0,57.4893,57.5101,57.4338,57.4546,39144.0
2016-05-24 11:50:00,82.87,82.96,82.86,82.94,81692.0,57.4546,57.517,57.4477,57.5032,81692.0
2016-05-24 11:55:00,82.94,83.06,82.94,83.06,24907.0,57.5032,57.5864,57.5032,57.5864,24907.0
2016-05-24 12:00:00,83.03,83.07,82.98,83.0,41629.0,57.5656,57.5933,57.5309,57.5448,41629.0
2016-05-24 12:05:00,83.0,83.05,82.99,83.04,29694.0,57.5448,57.5794,57.5378,57.5725,29694.0
2016-05-24 12:10:00,83.06,83.12,83.03,83.06,40454.0,57.5864,57.628,57.5656,57.5864,40454.0
2016-05-24 12:15:00,83.05,83.1,83.05,83.06,28923.0,57.5794,57.6141,57.5794,57.5864,28923.0
2016-05-24 12:20:00,83.06,83.06,83.01,83.04,22045.0,57.5864,57.5864,57.5517,57.5725,22045.0
2016-05-24 12:25:00,83.05,83.05,82.98,82.99,33426.0,57.5794,57.5794,57.5309,57.5378,33426.0
2016-05-24 12:30:00,82.98,83.03,82.96,82.98,14838.0,57.5309,57.5656,57.517,57.5309,14838.0
2016-05-24 12:35:00,82.99,83.04,82.98,83.02,12834.0,57.5378,57.5725,57.5309,57.5586,12834.0
2016-05-24 12:40:00,83.02,83.04,82.97,83.04,22239.0,57.5586,57.5725,57.524,57.5725,22239.0
2016-05-24 12:45:00,83.03,83.05,82.98,83.01,21961.0,57.5656,57.5794,57.5309,57.5517,21961.0
2016-05-24 12:50:00,83.02,83.08,83.0,83.05,15798.0,57.5586,57.6002,57.5448,57.5794,15798.0
2016-05-24 12:55:00,83.04,83.1,83.03,83.04,19610.0,57.5725,57.6141,57.5656,57.5725,19610.0
2016-05-24 13:00:00,83.04,83.13,83.03,83.09,37815.0,57.5725,57.6349,57.5656,57.6072,37815.0
2016-05-24 13:05:00,83.09,83.09,83.04,83.06,14556.0,57.6072,57.6072,57.5725,57.5864,14556.0
2016-05-24 13:10:00,83.06,83.09,83.05,83.06,14067.0,57.5864,57.6072,57.5794,57.5864,14067.0
2016-05-24 13:15:00,83.05,83.12,83.04,83.11,16617.0,57.5794,57.628,57.5725,57.621,16617.0
2016-05-24 13:20:00,83.1,83.11,82.98,82.98,23612.0,57.6141,57.621,57.5309,57.5309,23612.0
2016-05-24 13:25:00,82.99,83.0,82.91,82.93,16487.0,57.5378,57.5448,57.4824,57.4962,16487.0
2016-05-24 13:30:00,82.94,82.96,82.89,82.91,37121.0,57.5032,57.517,57.4685,57.4824,37121.0
2016-05-24 13:35:00,82.9,82.92,82.88,82.9,16191.0,57.4754,57.4893,57.4616,57.4754,16191.0
2016-05-24 13:40:00,82.9,82.92,82.85,82.86,15358.0,57.4754,57.4893,57.4408,57.4477,15358.0
2016-05-24 13:45:00,82.85,82.87,82.82,82.85,34256.0,57.4408,57.4546,57.42,57.4408,34256.0
2016-05-24 13:50:00,82.85,82.86,82.82,82.85,12405.0,57.4408,57.4477,57.42,57.4408,12405.0
2016-05-24 13:55:00,82.85,82.86,82.81,82.85,23754.0,57.4408,57.4477,57.413,57.4408,23754.0
2016-05-24 14:00:00,82.84,82.85,82.78,82.83,12919.0,57.4338,57.4408,57.3922,57.4269,12919.0
2016-05-24 14:05:00,82.83,82.87,82.82,82.83,10844.0,57.4269,57.4546,57.42,57.4269,10844.0
2016-05-24 14:10:00,82.83,82.85,82.8,82.84,25144.0,57.4269,57.4408,57.4061,57.4338,25144.0
2016-05-24 14:15:00,82.83,82.88,82.8,82.86,30732.0,57.4269,57.4616,57.4061,57.4477,30732.0
2016-05-24 14:20:00,82.87,82.89,82.84,82.87,14434.0,57.4546,57.4685,57.4338,57.4546,14434.0
2016-05-24 14:25:00,82.87,82.9,82.86,82.88,13114.0,57.4546,57.4754,57.4477,57.4616,13114.0
2016-05-24 14:30:00,82.88,82.88,82.8,82.81,7928.0,57.4616,57.4616,57.4061,57.413,7928.0
2016-05-24 14:35:00,82.82,82.86,82.8,82.86,25433.0,57.42,57.4477,57.4061,57.4477,25433.0
2016-05-24 14:40:00,82.86,82.9,82.86,82.86,11788.0,57.4477,57.4754,57.4477,57.4477,11788.0
2016-05-24 14:45:00,82.86,82.91,82.84,82.88,17240.0,57.4477,57.4824,57.4338,57.4616,17240.0
2016-05-24 14:50:00,82.88,82.92,82.87,82.92,14517.0,57.4616,57.4893,57.4546,57.4893,14517.0
2016-05-24 14:55:00,82.92,82.95,82.91,82.94,20174.0,57.4893,57.5101,57.4824,57.5032,20174.0
2016-05-24 15:00:00,82.94,83.0,82.93,82.98,20977.0,57.5032,57.5448,57.4962,57.5309,20977.0
2016-05-24 15:05:00,82.99,82.99,82.92,82.95,15125.0,57.5378,57.5378,57.4893,57.5101,15125.0
2016-05-24 15:10:00,82.95,83.01,82.94,83.0,24069.0,57.5101,57.5517,57.5032,57.5448,24069.0
2016-05-24 15:15:00,83.03,83.05,83.01,83.04,16563.0,57.5656,57.5794,57.5517,57.5725,16563.0
2016-05-24 15:20:00,83.03,83.11,83.02,83.1,25891.0,57.5656,57.621,57.5586,57.6141,25891.0
2016-05-24 15:25:00,83.1,83.12,83.01,83.07,47809.0,57.6141,57.628,57.5517,57.5933,47809.0
2016-05-24 15:30:00,83.08,83.09,83.02,83.04,19380.0,57.6002,57.6072,57.5586,57.5725,19380.0
2016-05-24 15:35:00,83.03,83.07,83.02,83.07,19171.0,57.5656,57.5933,57.5586,57.5933,19171.0
2016-05-24 15:40:00,83.07,83.07,83.01,83.05,20906.0,57.5933,57.5933,57.5517,57.5794,20906.0
2016-05-24 15:45:00,83.06,83.09,83.04,83.06,17144.0,57.5864,57.6072,57.5725,57.5864,17144.0
2016-05-24 15:50:00,83.06,83.1,83.05,83.07,93353.0,57.5864,57.6141,57.5794,57.5933,93353.0
2016-05-24 15:55:00,83.08,83.08,83.03,83.04,238210.0,57.6002,57.6002,57.5656,57.5725,238210.0
2016-05-25 09:30:00,83.29,83.29,83.11,83.17,94730.0,57.7458,57.7458,57.621,57.6626,94730.0
2016-05-25 09:35:00,83.17,83.19,82.6,82.62,124883.0,57.6626,57.6765,57.2674,57.2813,124883.0
2016-05-25 09:40:00,82.62,82.62,82.33,82.51,131939.0,57.2813,57.2813,57.0802,57.205,131939.0
2016-05-25 09:45:00,82.51,82.52,82.26,82.37,64664.0,57.205,57.212,57.0317,57.108,64664.0
2016-05-25 09:50:00,82.38,82.47,82.25,82.26,83558.0,57.1149,57.1773,57.0248,57.0317,83558.0
2016-05-25 09:55:00,82.26,82.52,82.25,82.5,149017.0,57.0317,57.212,57.0248,57.1981,149017.0
2016-05-25 10:00:00,82.5,82.57,82.45,82.5,44455.0,57.1981,57.2466,57.1634,57.1981,44455.0
2016-05-25 10:05:00,82.51,82.63,82.51,82.61,40872.0,57.205,57.2882,57.205,57.2744,40872.0
2016-05-25 10:10:00,82.62,82.67,82.52,82.62,41102.0,57.2813,57.316,57.212,57.2813,41102.0
2016-05-25 10:15:00,82.61,82.66,82.59,82.65,29780.0,57.2744,57.309,57.2605,57.3021,29780.0
2016-05-25 10:20:00,82.66,82.7,82.61,82.66,49472.0,57.309,57.3368,57.2744,57.309,49472.0
2016-05-25 10:25:00,82.66,82.67,82.62,82.67,15240.0,57.309,57.316,57.2813,57.316,15240.0
2016-05-25 10:30:00,82.67,82.74,82.63,82.71,31272.0,57.316,57.3645,57.2882,57.3437,31272.0
2016-05-25 10:35:00,82.71,82.71,82.61,82.68,40819.0,57.3437,57.3437,57.2744,57.3229,40819.0
2016-05-25 10:40:00,82.68,82.76,82.67,82.67,31828.0,57.3229,57.3784,57.316,57.316,31828.0
2016-05-25 10:45:00,82.67,82.69,82.59,82.64,43481.0,57.316,57.3298,57.2605,57.2952,43481.0
2016-05-25 10:50:00,82.64,82.76,82.64,82.72,31066.0,57.2952,57.3784,57.2952,57.3506,31066.0
2016-05-25 10:55:00,82.72,82.76,82.68,82.76,18088.0,57.3506,57.3784,57.3229,57.3784,18088.0
2016-05-25 11:00:00,82.76,82.77,82.68,82.76,28956.0,57.3784,57.3853,57.3229,57.3784,28956.0
2016-05-25 11:05:00,82.77,82.77,82.65,82.68,51005.0,57.3853,57.3853,57.3021,57.3229,51005.0
2016-05-25 11:10:00,82.68,82.77,82.68,82.71,18012.0,57.3229,57.3853,57.3229,57.3437,18012.0
2016-05-25 11:15:00,82.72,82.86,82.72,82.86,67254.0,57.3506,57.4477,57.3506,57.4477,67254.0
2016-05-25 11:20:00,82.87,82.87,82.71,82.77,24680.0,57.4546,57.4546,57.3437,57.3853,24680.0
2016-05-25 11:25:00,82.78,82.79,82.73,82.77,25652.0,57.3922,57.3992,57.3576,57.3853,25652.0
2016-05-25 11:30:00,82.77,82.78,82.69,82.74,32832.0,57.3853,57.3922,57.3298,57.3645,32832.0
2016-05-25 11:35:00,82.74,82.8,82.74,82.77,102653.0,57.3645,57.4061,57.3645,57.3853,102653.0
2016-05-25 11:40:00,82.78,82.88,82.77,82.79,34473.0,57.3922,57.4616,57.3853,57.3992,34473.0
2016-05-25 11:45:00,82.78,82.83,82.75,82.76,27241.0,57.3922,57.4269,57.3714,57.3784,27241.0
2016-05-25 11:50:00,82.76,82.78,82.67,82.71,22325.0,57.3784,57.3922,57.316,57.3437,22325.0
2016-05-25 11:55:00,82.71,82.79,82.69,82.77,22769.0,57.3437,57.3992,57.3298,57.3853,22769.0
2016-05-25 12:00:00,82.77,82.78,82.73,82.76,13082.0,57.3853,57.3922,57.3576,57.3784,13082.0
2016-05-25 12:05:00,82.76,82.83,82.75,82.81,13940.0,57.3784,57.4269,57.3714,57.413,13940.0
2016-05-25 12:10:00,82.82,82.83,82.78,82.79,44274.0,57.42,57.4269,57.3922,57.3992,44274.0
2016-05-25 12:15:00,82.79,82.81,82.77,82.77,68415.0,57.3992,57.413,57.3853,57.3853,68415.0
2016-05-25 12:20:00,82.76,82.8,82.73,82.74,29308.0,57.3784,57.4061,57.3576,57.3645,29308.0
2016-05-25 12:25:00,82.73,82.78,82.7,82.71,43346.0,57.3576,57.3922,57.3368,57.3437,43346.0
2016-05-25 12:30:00,82.7,82.76,82.7,82.76,22033.0,57.3368,57.3784,57.3368,57.3784,22033.0
2016-05-25 12:35:00,82.76,82.78,82.72,82.75,20259.0,57.3784,57.3922,57.3506,57.3714,20259.0
2016-05-25 12:40:00,82.75,82.76,82.72,82.73,16647.0,57.3714,57.3784,57.3506,57.3576,16647.0
2016-05-25 12:45:00,82.74,82.8,82.74,82.79,16454.0,57.3645,57.4061,57.3645,57.3992,16454.0
2016-05-25 12:50:00,82.81,82.82,82.76,82.76,18809.0,57.413,57.42,57.3784,57.3784,18809.0
2016-05-25 12:55:00,82.77,82.79,82.76,82.76,10595.0,57.3853,57.3992,57.3784,57.3784,10595.0
2016-05-25 13:00:00,82.78,82.89,82.78,82.87,23784.0,57.3922,57.4685,57.3922,57.4546,23784.0
2016-05-25 13:05:00,82.87,82.94,82.87,82.91,21571.0,57.4546,57.5032,57.4546,57.4824,21571.0
2016-05-25 13:10:00,82.91,82.92,82.86,82.91,14379.0,57.4824,57.4893,57.4477,57.4824,14379.0
2016-05-25 13:15:00,82.92,82.99,82.91,82.94,12575.0,57.4893,57.5378,57.4824,57.5032,12575.0
2016-05-25 13:20:00,82.95,83.04,82.95,83.01,33975.0,57.5101,57.5725,57.5101,57.5517,33975.0
2016-05-25 13:25:00,83.0,83.02,82.99,83.0,13984.0,57.5448,57.5586,57.5378,57.5448,13984.0
2016-05-25 13:30:00,82.99,83.05,82.99,83.02,24712.0,57.5378,57.5794,57.5378,57.5586,24712.0
2016-05-25 13:35:00,83.01,83.02,82.95,82.96,18451.0,57.5517,57.5586,57.5101,57.517,18451.0
2016-05-25 13:40:00,82.97,83.04,82.97,83.04,25570.0,57.524,57.5725,57.524,57.5725,25570.0
2016-05-25 13:45:00,83.04,83.05,83.0,83.04,20219.0,57.5725,57.5794,57.5448,57.5725,20219.0
2016-05-25 13:50:00,83.04,83.06,83.01,83.05,15546.0,57.5725,57.5864,57.5517,57.5794,15546.0
2016-05-25 13:55:00,83.05,83.11,83.03,83.1,82371.0,57.5794,57.621,57.5656,57.6141,82371.0
2016-05-25 14:00:00,83.11,83.12,83.02,83.02,27748.0,57.621,57.628,57.5586,57.5586,27748.0
2016-05-25 14:05:00,83.03,83.04,82.98,82.98,14500.0,57.5656,57.5725,57.5309,57.5309,14500.0
2016-05-25 14:10:00,82.98,83.03,82.97,83.02,26633.0,57.5309,57.5656,57.524,57.5586,26633.0
2016-05-25 14:15:00,83.03,83.05,82.98,83.01,22706.0,57.5656,57.5794,57.5309,57.5517,22706.0
2016-05-25 14:20:00,83.01,83.06,82.99,83.06,33595.0,57.5517,57.5864,57.5378,57.5864,33595.0
2016-05-25 14:25:00,83.06,83.09,83.02,83.03,23666.0,57.5864,57.6072,57.5586,57.5656,23666.0
2016-05-25 14:30:00,83.04,83.11,83.03,83.11,17398.0,57.5725,57.621,57.5656,57.621,17398.0
2016-05-25 14:35:00,83.12,83.13,83.06,83.06,15934.0,57.628,57.6349,57.5864,57.5864,15934.0
2016-05-25 14:40:00,83.06,83.08,83.03,83.06,13774.0,57.5864,57.6002,57.5656,57.5864,13774.0
2016-05-25 14:45:00,83.06,83.13,83.04,83.06,31600.0,57.5864,57.6349,57.5725,57.5864,31600.0
2016-05-25 14:50:00,83.06,83.07,83.02,83.05,31518.0,57.5864,57.5933,57.5586,57.5794,31518.0
2016-05-25 14:55:00,83.04,83.07,83.0,83.03,36086.0,57.5725,57.5933,57.5448,57.5656,36086.0
2016-05-25 15:00:00,83.03,83.04,82.95,82.96,24143.0,57.5656,57.5725,57.5101,57.517,24143.0
2016-05-25 15:05:00,82.96,83.05,82.95,83.05,19487.0,57.517,57.5794,57.5101,57.5794,19487.0
2016-05-25 15:10:00,83.05,83.1,83.03,83.1,25440.0,57.5794,57.6141,57.5656,57.6141,25440.0
2016-05-25 15:15:00,83.1,83.13,83.04,83.07,32579.0,57.6141,57.6349,57.5725,57.5933,32579.0
2016-05-25 15:20:00,83.07,83.12,83.07,83.1,19783.0,57.5933,57.628,57.5933,57.6141,19783.0
2016-05-25 15:25:00,83.11,83.2,83.1,83.2,32237.0,57.621,57.6834,57.6141,57.6834,32237.0
2016-05-25 15:30:00,83.2,83.21,83.11,83.12,37127.0,57.6834,57.6904,57.621,57.628,37127.0
2016-05-25 15:35:00,83.11,83.17,83.1,83.13,44533.0,57.621,57.6626,57.6141,57.6349,44533.0
2016-05-25 15:40:00,83.14,83.15,83.06,83.09,28023.0,57.6418,57.6488,57.5864,57.6072,28023.0
2016-05-25 15:45:00,83.08,83.08,82.99,83.01,37707.0,57.6002,57.6002,57.5378,57.5517,37707.0
2016-05-25 15:50:00,83.02,83.04,82.99,83.02,76616.0,57.5586,57.5725,57.5378,57.5586,76616.0
2016-05-25 15:55:00,83.02,83.1,83.01,83.05,103338.0,57.5586,57.6141,57.5517,57.5794,103338.0
2016-05-26 09:30:00,82.91,83.16,82.9,82.92,67418.0,57.4824,57.6557,57.4754,57.4893,67418.0
2016-05-26 09:35:00,82.93,82.93,82.72,82.78,67645.0,57.4962,57.4962,57.3506,57.3922,67645.0
2016-05-26 09:40:00,82.79,83.02,82.79,83.02,47336.0,57.3992,57.5586,57.3992,57.5586,47336.0
2016-05-26 09:45:00,83.02,83.13,82.96,82.99,85539.0,57.5586,57.6349,57.517,57.5378,85539.0
2016-05-26 09:50:00,82.99,83.12,82.99,83.05,35329.0,57.5378,57.628,57.5378,57.5794,35329.0
2016-05-26 09:55:00,83.05,83.14,82.94,82.94,35142.0,57.5794,57.6418,57.5032,57.5032,35142.0
2016-05-26 10:00:00,82.95,83.12,82.95,83.07,112057.0,57.5101,57.628,57.5101,57.5933,112057.0
2016-05-26 10:05:00,83.07,83.1,82.99,83.08,35031.0,57.5933,57.6141,57.5378,57.6002,35031.0
2016-05-26 10:10:00,83.09,83.3,83.08,83.25,52713.0,57.6072,57.7528,57.6002,57.7181,52713.0
2016-05-26 10:15:00,83.25,83.33,83.25,83.28,40609.0,57.7181,57.7736,57.7181,57.7389,40609.0
2016-05-26 10:20:00,83.29,83.46,83.28,83.46,102481.0,57.7458,57.8637,57.7389,57.8637,102481.0
2016-05-26 10:25:00,83.47,83.48,83.27,83.34,81968.0,57.8706,57.8776,57.732,57.7805,81968.0
2016-05-26 10:30:00,83.33,83.45,83.32,83.4,83767.0,57.7736,57.8568,57.7666,57.8221,83767.0
2016-05-26 10:35:00,83.4,83.41,83.31,83.37,82050.0,57.8221,57.829,57.7597,57.8013,82050.0
2016-05-26 10:40:00,83.37,83.39,83.3,83.38,34922.0,57.8013,57.8152,57.7528,57.8082,34922.0
2016-05-26 10:45:00,83.39,83.45,83.25,83.25,47428.0,57.8152,57.8568,57.7181,57.7181,47428.0
2016-05-26 10:50:00,83.27,83.27,83.11,83.17,35471.0,57.732,57.732,57.621,57.6626,35471.0
2016-05-26 10:55:00,83.17,83.23,83.14,83.22,34183.0,57.6626,57.7042,57.6418,57.6973,34183.0
2016-05-26 11:00:00,83.22,83.28,83.19,83.25,38008.0,57.6973,57.7389,57.6765,57.7181,38008.0
2016-05-26 11:05:00,83.26,83.26,83.13,83.21,52947.0,57.725,57.725,57.6349,57.6904,52947.0
2016-05-26 11:10:00,83.21,83.31,83.13,83.29,59370.0,57.6904,57.7597,57.6349,57.7458,59370.0
2016-05-26 11:15:00,83.28,83.31,83.18,83.19,48230.0,57.7389,57.7597,57.6696,57.6765,48230.0
2016-05-26 11:20:00,83.19,83.24,83.18,83.21,29720.0,57.6765,57.7112,57.6696,57.6904,29720.0
2016-05-26 11:25:00,83.2,83.23,83.14,83.2,24720.0,57.6834,57.7042,57.6418,57.6834,24720.0
2016-05-26 11:30:00,83.21,83.24,83.18,83.21,28079.0,57.6904,57.7112,57.6696,57.6904,28079.0
2016-05-26 11:35:00,83.23,83.3,83.23,83.27,25327.0,57.7042,57.7528,57.7042,57.732,25327.0
2016-05-26 11:40:00,83.28,83.34,83.27,83.28,36538.0,57.7389,57.7805,57.732,57.7389,36538.0
2016-05-26 11:45:00,83.27,83.32,83.24,83.24,30385.0,57.732,57.7666,57.7112,57.7112,30385.0
2016-05-26 11:50:00,83.25,83.27,83.18,83.22,141898.0,57.7181,57.732,57.6696,57.6973,141898.0
2016-05-26 11:55:00,83.24,83.27,83.19,83.2,13441.0,57.7112,57.732,57.6765,57.6834,13441.0
2016-05-26 12:00:00,83.19,83.26,83.18,83.22,17461.0,57.6765,57.725,57.6696,57.6973,17461.0
2016-05-26 12:05:00,83.23,83.26,83.15,83.16,61223.0,57.7042,57.725,57.6488,57.6557,61223.0
2016-05-26 12:10:00,83.17,83.29,83.16,83.27,31075.0,57.6626,57.7458,57.6557,57.732,31075.0
2016-05-26 12:15:00,83.27,83.28,83.23,83.25,18299.0,57.732,57.7389,57.7042,57.7181,18299.0
2016-05-26 12:20:00,83.25,83.25,83.15,83.16,17669.0,57.7181,57.7181,57.6488,57.6557,17669.0
2016-05-26 12:25:00,83.16,83.16,83.07,83.08,28138.0,57.6557,57.6557,57.5933,57.6002,28138.0
2016-05-26 12:30:00,83.07,83.07,83.02,83.03,15070.0,57.5933,57.5933,57.5586,57.5656,15070.0
2016-05-26 12:35:00,83.04,83.1,83.04,83.09,22971.0,57.5725,57.6141,57.5725,57.6072,22971.0
2016-05-26 12:40:00,83.09,83.1,83.07,83.08,17563.0,57.6072,57.6141,57.5933,57.6002,17563.0
2016-05-26 12:45:00,83.09,83.14,83.07,83.08,40805.0,57.6072,57.6418,57.5933,57.6002,40805.0
2016-05-26 12:50:00,83.08,83.09,83.0,83.04,32656.0,57.6002,57.6072,57.5448,57.5725,32656.0
2016-05-26 12:55:00,83.03,83.04,82.97,83.04,11091.0,57.5656,57.5725,57.524,57.5725,11091.0
2016-05-26 13:00:00,83.05,83.09,83.04,83.05,17447.0,57.5794,57.6072,57.5725,57.5794,17447.0
2016-05-26 13:05:00,83.04,83.07,83.0,83.03,16979.0,57.5725,57.5933,57.5448,57.5656,16979.0
2016-05-26 13:10:00,83.04,83.08,83.04,83.08,44626.0,57.5725,57.6002,57.5725,57.6002,44626.0
2016-05-26 13:15:00,83.07,83.15,83.06,83.1,23322.0,57.5933,57.6488,57.5864,57.6141,23322.0
2016-05-26 13:20:00,83.08,83.14,83.07,83.14,21227.0,57.6002,57.6418,57.5933,57.6418,21227.0
2016-05-26 13:25:00,83.14,83.14,83.08,83.11,19623.0,57.6418,57.6418,57.6002,57.621,19623.0
2016-05-26 13:30:00,83.11,83.18,83.1,83.17,9626.0,57.621,57.6696,57.6141,57.6626,9626.0
2016-05-26 13:35:00,83.15,83.18,83.14,83.14,14097.0,57.6488,57.6696,57.6418,57.6418,14097.0
2016-05-26 13:40:00,83.14,83.17,83.1,83.11,15968.0,57.6418,57.6626,57.6141,57.621,15968.0
2016-05-26 13:45:00,83.1,83.17,83.1,83.14,19906.0,57.6141,57.6626,57.6141,57.6418,19906.0
2016-05-26 13:50:00,83.11,83.11,83.05,83.06,14129.0,57.621,57.621,57.5794,57.5864,14129.0
2016-05-26 13:55:00,83.06,83.11,83.06,83.1,11071.0,57.5864,57.621,57.5864,57.6141,11071.0
2016-05-26 14:00:00,83.11,83.17,83.1,83.12,16597.0,57.621,57.6626,57.6141,57.628,16597.0
2016-05-26 14:05:00,83.12,83.13,83.09,83.09,30675.0,57.628,57.6349,57.6072,57.6072,30675.0
2016-05-26 14:10:00,83.09,83.13,83.09,83.13,21863.0,57.6072,57.6349,57.6072,57.6349,21863.0
2016-05-26 14:15:00,83.14,83.2,83.14,83.2,18517.0,57.6418,57.6834,57.6418,57.6834,18517.0
2016-05-26 14:20:00,83.21,83.21,83.16,83.18,9242.0,57.6904,57.6904,57.6557,57.6696,9242.0
2016-05-26 14:25:00,83.17,83.23,83.1,83.21,29500.0,57.6626,57.7042,57.6141,57.6904,29500.0
2016-05-26 14:30:00,83.22,83.23,83.16,83.2,13596.0,57.6973,57.7042,57.6557,57.6834,13596.0
2016-05-26 14:35:00,83.21,83.21,83.16,83.19,14945.0,57.6904,57.6904,57.6557,57.6765,14945.0
2016-05-26 14:40:00,83.19,83.23,83.17,83.22,20019.0,57.6765,57.7042,57.6626,57.6973,20019.0
2016-05-26 14:45:00,83.22,83.24,83.2,83.24,12041.0,57.6973,57.7112,57.6834,57.7112,12041.0
2016-05-26 14:50:00,83.24,83.26,83.21,83.21,23491.0,57.7112,57.725,57.6904,57.6904,23491.0
2016-05-26 14:55:00,83.22,83.25,83.21,83.22,13042.0,57.6973,57.7181,57.6904,57.6973,13042.0
2016-05-26 15:00:00,83.22,83.27,83.2,83.25,13724.0,57.6973,57.732,57.6834,57.7181,13724.0
2016-05-26 15:05:00,83.25,83.27,83.21,83.24,26966.0,57.7181,57.732,57.6904,57.7112,26966.0
2016-05-26 15:10:00,83.24,83.26,83.22,83.25,20205.0,57.7112,57.725,57.6973,57.7181,20205.0
2016-05-26 15:15:00,83.25,83.3,83.22,83.27,30374.0,57.7181,57.7528,57.6973,57.732,30374.0
2016-05-26 15:20:00,83.28,83.32,83.27,83.3,26243.0,57.7389,57.7666,57.732,57.7528,26243.0
2016-05-26 15:25:00,83.31,83.32,83.25,83.27,17162.0,57.7597,57.7666,57.7181,57.732,17162.0
2016-05-26 15:30:00,83.27,83.29,83.26,83.28,20259.0,57.732,57.7458,57.725,57.7389,20259.0
2016-05-26 15:35:00,83.28,83.29,83.24,83.27,30294.0,57.7389,57.7458,57.7112,57.732,30294.0
2016-05-26 15:40:00,83.26,83.28,83.23,83.27,24507.0,57.725,57.7389,57.7042,57.732,24507.0
2016-05-26 15:45:00,83.27,83.31,83.27,83.27,50509.0,57.732,57.7597,57.732,57.732,50509.0
2016-05-26 15:50:00,83.27,83.27,83.23,83.23,36548.0,57.732,57.732,57.7042,57.7042,36548.0
2016-05-26 15:55:00,83.23,83.29,83.23,83.24,47944.0,57.7042,57.7458,57.7042,57.7112,47944.0
2016-05-27 09:30:00,83.37,83.6,83.26,83.46,64802.0,57.8013,57.9607,57.725,57.8637,64802.0
2016-05-27 09:35:00,83.49,83.66,83.41,83.56,34177.0,57.8845,58.0023,57.829,57.933,34177.0
2016-05-27 09:40:00,83.57,83.64,83.51,83.59,51652.0,57.9399,57.9885,57.8984,57.9538,51652.0
2016-05-27 09:45:00,83.59,83.6,83.46,83.57,67267.0,57.9538,57.9607,57.8637,57.9399,67267.0
2016-05-27 09:50:00,83.58,83.7,83.58,83.7,79027.0,57.9469,58.0301,57.9469,58.0301,79027.0
2016-05-27 09:55:00,83.7,83.91,83.66,83.78,71428.0,58.0301,58.1757,58.0023,58.0855,71428.0
2016-05-27 10:00:00,83.79,84.0,83.79,83.95,55793.0,58.0925,58.2381,58.0925,58.2034,55793.0
2016-05-27 10:05:00,83.93,84.04,83.93,83.94,126568.0,58.1895,58.2658,58.1895,58.1965,126568.0
2016-05-27 10:10:00,83.95,84.0,83.85,83.85,99261.0,58.2034,58.2381,58.1341,58.1341,99261.0
2016-05-27 10:15:00,83.86,83.9,83.74,83.78,60351.0,58.141,58.1687,58.0578,58.0855,60351.0
2016-05-27 10:20:00,83.78,83.78,83.6,83.67,51443.0,58.0855,58.0855,57.9607,58.0093,51443.0
2016-05-27 10:25:00,83.66,83.67,83.6,83.61,28525.0,58.0023,58.0093,57.9607,57.9677,28525.0
2016-05-27 10:30:00,83.62,83.69,83.53,83.54,32498.0,57.9746,58.0231,57.9122,57.9191,32498.0
2016-05-27 10:35:00,83.53,83.63,83.53,83.57,51318.0,57.9122,57.9815,57.9122,57.9399,51318.0
2016-05-27 10:40:00,83.56,83.69,83.55,83.67,31233.0,57.933,58.0231,57.9261,58.0093,31233.0
2016-05-27 10:45:00,83.68,83.69,83.51,83.52,85122.0,58.0162,58.0231,57.8984,57.9053,85122.0
2016-05-27 10:50:00,83.51,83.51,83.41,83.47,20976.0,57.8984,57.8984,57.829,57.8706,20976.0
2016-05-27 10:55:00,83.46,83.48,83.39,83.43,43887.0,57.8637,57.8776,57.8152,57.8429,43887.0
2016-05-27 11:00:00,83.44,83.46,83.34,83.35,28400.0,57.8498,57.8637,57.7805,57.7874,28400.0
2016-05-27 11:05:00,83.35,83.43,83.32,83.4,42320.0,57.7874,57.8429,57.7666,57.8221,42320.0
2016-05-27 11:10:00,83.4,83.43,83.31,83.33,21846.0,57.8221,57.8429,57.7597,57.7736,21846.0
2016-05-27 11:15:00,83.33,83.4,83.3,83.39,17886.0,57.7736,57.8221,57.7528,57.8152,17886.0
2016-05-27 11:20:00,83.39,83.45,83.39,83.45,37343.0,57.8152,57.8568,57.8152,57.8568,37343.0
2016-05-27 11:25:00,83.44,83.56,83.42,83.55,31622.0,57.8498,57.933,57.836,57.9261,31622.0
2016-05-27 11:30:00,83.56,83.61,83.55,83.59,18025.0,57.933,57.9677,57.9261,57.9538,18025.0
2016-05-27 11:35:00,83.59,83.73,83.58,83.72,37038.0,57.9538,58.0509,57.9469,58.0439,37038.0
2016-05-27 11:40:00,83.71,83.73,83.6,83.68,15984.0,58.037,58.0509,57.9607,58.0162,15984.0
2016-05-27 11:45:00,83.69,83.74,83.65,83.67,29076.0,58.0231,58.0578,57.9954,58.0093,29076.0
2016-05-27 11:50:00,83.68,83.72,83.63,83.69,29092.0,58.0162,58.0439,57.9815,58.0231,29092.0
2016-05-27 11:55:00,83.7,83.74,83.65,83.72,31376.0,58.0301,58.0578,57.9954,58.0439,31376.0
2016-05-27 12:00:00,83.73,83.74,83.67,83.73,29436.0,58.0509,58.0578,58.0093,58.0509,29436.0
2016-05-27 12:05:00,83.73,83.73,83.67,83.7,22457.0,58.0509,58.0509,58.0093,58.0301,22457.0
2016-05-27 12:10:00,83.7,83.76,83.69,83.74,14909.0,58.0301,58.0717,58.0231,58.0578,14909.0
2016-05-27 12:15:00,83.73,83.74,83.65,83.67,13123.0,58.0509,58.0578,57.9954,58.0093,13123.0
2016-05-27 12:20:00,83.67,83.75,83.65,83.74,17519.0,58.0093,58.0647,57.9954,58.0578,17519.0
2016-05-27 12:25:00,83.74,83.75,83.66,83.73,49826.0,58.0578,58.0647,58.0023,58.0509,49826.0
2016-05-27 12:30:00,83.74,83.76,83.7,83.71,18337.0,58.0578,58.0717,58.0301,58.037,18337.0
2016-05-27 12:35:00,83.71,83.78,83.71,83.74,10244.0,58.037,58.0855,58.037,58.0578,10244.0
2016-05-27 12:40:00,83.74,83.76,83.67,83.68,19939.0,58.0578,58.0717,58.0093,58.0162,19939.0
2016-05-27 12:45:00,83.68,83.72,83.67,83.69,20928.0,58.0162,58.0439,58.0093,58.0231,20928.0
2016-05-27 12:50:00,83.7,83.7,83.67,83.69,40953.0,58.0301,58.0301,58.0093,58.0231,40953.0
2016-05-27 12:55:00,83.68,83.68,83.61,83.62,10755.0,58.0162,58.0162,57.9677,57.9746,10755.0
2016-05-27 13:00:00,83.62,83.71,83.62,83.7,18299.0,57.9746,58.037,57.9746,58.0301,18299.0
2016-05-27 13:05:00,83.71,83.71,83.67,83.68,16151.0,58.037,58.037,58.0093,58.0162,16151.0
2016-05-27 13:10:00,83.68,83.72,83.67,83.71,13703.0,58.0162,58.0439,58.0093,58.037,13703.0
2016-05-27 13:15:00,83.7,83.71,83.65,83.65,13865.0,58.0301,58.037,57.9954,57.9954,13865.0
2016-05-27 13:20:00,83.67,83.7,83.66,83.67,42936.0,58.0093,58.0301,58.0023,58.0093,42936.0
2016-05-27 13:25:00,83.67,83.69,83.65,83.66,13838.0,58.0093,58.0231,57.9954,58.0023,13838.0
2016-05-27 13:30:00,83.66,83.67,83.63,83.65,11801.0,58.0023,58.0093,57.9815,57.9954,11801.0
2016-05-27 13:35:00,83.66,83.67,83.43,83.43,114290.0,58.0023,58.0093,57.8429,57.8429,114290.0
2016-05-27 13:40:00,83.42,83.49,83.4,83.48,18647.0,57.836,57.8845,57.8221,57.8776,18647.0
2016-05-27 13:45:00,83.47,83.47,83.4,83.42,27028.0,57.8706,57.8706,57.8221,57.836,27028.0
2016-05-27 13:50:00,83.41,83.49,83.4,83.49,46698.0,57.829,57.8845,57.8221,57.8845,46698.0
2016-05-27 13:55:00,83.5,83.53,83.46,83.48,28853.0,57.8914,57.9122,57.8637,57.8776,28853.0
2016-05-27 14:00:00,83.47,83.47,83.37,83.4,12409.0,57.8706,57.8706,57.8013,57.8221,12409.0
2016-05-27 14:05:00,83.4,83.45,83.38,83.44,58563.0,57.8221,57.8568,57.8082,57.8498,58563.0
2016-05-27 14:10:00,83.44,83.45,83.37,83.45,19226.0,57.8498,57.8568,57.8013,57.8568,19226.0
2016-05-27 14:15:00,83.43,83.51,83.43,83.5,19403.0,57.8429,57.8984,57.8429,57.8914,19403.0
2016-05-27 14:20:00,83.5,83.55,83.45,83.55,17397.0,57.8914,57.9261,57.8568,57.9261,17397.0
2016-05-27 14:25:00,83.53,83.59,83.52,83.54,16543.0,57.9122,57.9538,57.9053,57.9191,16543.0
2016-05-27 14:30:00,83.53,83.63,83.53,83.58,23589.0,57.9122,57.9815,57.9122,57.9469,23589.0
2016-05-27 14:35:00,83.58,83.59,83.5,83.51,13788.0,57.9469,57.9538,57.8914,57.8984,13788.0
2016-05-27 14:40:00,83.51,83.52,83.47,83.48,11704.0,57.8984,57.9053,57.8706,57.8776,11704.0
2016-05-27 14:45:00,83.49,83.55,83.47,83.54,38213.0,57.8845,57.9261,57.8706,57.9191,38213.0
2016-05-27 14:50:00,83.54,83.57,83.52,83.54,8841.0,57.9191,57.9399,57.9053,57.9191,8841.0
2016-05-27 14:55:00,83.54,83.61,83.53,83.58,26915.0,57.9191,57.9677,57.9122,57.9469,26915.0
2016-05-27 15:00:00,83.56,83.6,83.54,83.56,28100.0,57.933,57.9607,57.9191,57.933,28100.0
2016-05-27 15:05:00,83.56,83.65,83.55,83.59,41449.0,57.933,57.9954,57.9261,57.9538,41449.0
2016-05-27 15:10:00,83.58,83.6,83.56,83.56,23663.0,57.9469,57.9607,57.933,57.933,23663.0
2016-05-27 15:15:00,83.55,83.6,83.54,83.6,15678.0,57.9261,57.9607,57.9191,57.9607,15678.0
2016-05-27 15:20:00,83.6,83.63,83.56,83.58,17804.0,57.9607,57.9815,57.933,57.9469,17804.0
2016-05-27 15:25:00,83.58,83.64,83.55,83.63,15610.0,57.9469,57.9885,57.9261,57.9815,15610.0
2016-05-27 15:30:00,83.63,83.64,83.59,83.63,35636.0,57.9815,57.9885,57.9538,57.9815,35636.0
2016-05-27 15:35:00,83.63,83.65,83.61,83.63,23621.0,57.9815,57.9954,57.9677,57.9815,23621.0
2016-05-27 15:40:00,83.63,83.64,83.59,83.62,36187.0,57.9815,57.9885,57.9538,57.9746,36187.0
2016-05-27 15:45:00,83.62,83.7,83.62,83.67,87966.0,57.9746,58.0301,57.9746,58.0093,87966.0
2016-05-27 15:50:00,83.68,83.69,83.66,83.66,42845.0,58.0162,58.0231,58.0023,58.0023,42845.0
2016-05-27 15:55:00,83.67,83.68,83.64,83.68,83430.0,58.0093,58.0162,57.9885,58.0162,83430.0
2016-05-31 09:30:00,83.74,83.83,83.55,83.61,126139.0,58.0578,58.1202,57.9261,57.9677,126139.0
2016-05-31 09:35:00,83.62,83.67,83.22,83.25,79413.0,57.9746,58.0093,57.6973,57.7181,79413.0
2016-05-31 09:40:00,83.25,83.25,83.16,83.22,43555.0,57.7181,57.7181,57.6557,57.6973,43555.0
2016-05-31 09:45:00,83.24,83.51,83.22,83.49,49902.0,57.7112,57.8984,57.6973,57.8845,49902.0
2016-05-31 09:50:00,83.49,83.61,83.37,83.42,45217.0,57.8845,57.9677,57.8013,57.836,45217.0
2016-05-31 09:55:00,83.41,83.47,83.25,83.27,124753.0,57.829,57.8706,57.7181,57.732,124753.0
2016-05-31 10:00:00,83.27,83.5,83.27,83.4,58597.0,57.732,57.8914,57.732,57.8221,58597.0
2016-05-31 10:05:00,83.39,83.5,83.36,83.48,55582.0,57.8152,57.8914,57.7944,57.8776,55582.0
2016-05-31 10:10:00,83.47,83.59,83.45,83.59,54528.0,57.8706,57.9538,57.8568,57.9538,54528.0
2016-05-31 10:15:00,83.57,83.67,83.47,83.65,40290.0,57.9399,58.0093,57.8706,57.9954,40290.0
2016-05-31 10:20:00,83.66,83.72,83.62,83.67,69878.0,58.0023,58.0439,57.9746,58.0093,69878.0
2016-05-31 10:25:00,83.67,83.69,83.61,83.63,24641.0,58.0093,58.0231,57.9677,57.9815,24641.0
2016-05-31 10:30:00,83.64,83.8,83.64,83.79,56894.0,57.9885,58.0994,57.9885,58.0925,56894.0
2016-05-31 10:35:00,83.79,83.79,83.66,83.7,92360.0,58.0925,58.0925,58.0023,58.0301,92360.0
2016-05-31 10:40:00,83.71,83.72,83.52,83.58,66725.0,58.037,58.0439,57.9053,57.9469,66725.0
2016-05-31 10:45:00,83.58,83.66,83.55,83.65,21532.0,57.9469,58.0023,57.9261,57.9954,21532.0
2016-05-31 10:50:00,83.65,83.66,83.58,83.65,50333.0,57.9954,58.0023,57.9469,57.9954,50333.0
2016-05-31 10:55:00,83.65,83.66,83.57,83.59,25461.0,57.9954,58.0023,57.9399,57.9538,25461.0
2016-05-31 11:00:00,83.59,83.62,83.55,83.57,24203.0,57.9538,57.9746,57.9261,57.9399,24203.0
2016-05-31 11:05:00,83.57,83.61,83.52,83.52,37699.0,57.9399,57.9677,57.9053,57.9053,37699.0
2016-05-31 11:10:00,83.53,83.55,83.4,83.43,29511.0,57.9122,57.9261,57.8221,57.8429,29511.0
2016-05-31 11:15:00,83.44,83.48,83.36,83.38,30408.0,57.8498,57.8776,57.7944,57.8082,30408.0
2016-05-31 11:20:00,83.38,83.43,83.34,83.37,56280.0,57.8082,57.8429,57.7805,57.8013,56280.0
2016-05-31 11:25:00,83.38,83.45,83.36,83.44,51755.0,57.8082,57.8568,57.7944,57.8498,51755.0
2016-05-31 11:30:00,83.45,83.56,83.43,83.54,36257.0,57.8568,57.933,57.8429,57.9191,36257.0
2016-05-31 11:35:00,83.53,83.61,83.52,83.59,24677.0,57.9122,57.9677,57.9053,57.9538,24677.0
2016-05-31 11:40:00,83.6,83.63,83.49,83.51,22045.0,57.9607,57.9815,57.8845,57.8984,22045.0
2016-05-31 11:45:00,83.51,83.56,83.48,83.55,23437.0,57.8984,57.933,57.8776,57.9261,23437.0
2016-05-31 11:50:00,83.57,83.57,83.49,83.54,35480.0,57.9399,57.9399,57.8845,57.9191,35480.0
2016-05-31 11:55:00,83.55,83.56,83.44,83.44,30762.0,57.9261,57.933,57.8498,57.8498,30762.0
2016-05-31 12:00:00,83.44,83.44,83.35,83.4,22829.0,57.8498,57.8498,57.7874,57.8221,22829.0
2016-05-31 12:05:00,83.41,83.42,83.33,83.34,19987.0,57.829,57.836,57.7736,57.7805,19987.0
2016-05-31 12:10:00,83.35,83.39,83.33,83.38,20247.0,57.7874,57.8152,57.7736,57.8082,20247.0
2016-05-31 12:15:00,83.37,83.37,83.31,83.33,13403.0,57.8013,57.8013,57.7597,57.7736,13403.0
2016-05-31 12:20:00,83.33,83.33,83.24,83.32,35343.0,57.7736,57.7736,57.7112,57.7666,35343.0
2016-05-31 12:25:00,83.31,83.36,83.3,83.35,19557.0,57.7597,57.7944,57.7528,57.7874,19557.0
2016-05-31 12:30:00,83.35,83.48,83.35,83.42,25880.0,57.7874,57.8776,57.7874,57.836,25880.0
2016-05-31 12:35:00,83.44,83.5,83.41,83.43,33842.0,57.8498,57.8914,57.829,57.8429,33842.0
2016-05-31 12:40:00,83.43,83.5,83.4,83.5,18731.0,57.8429,57.8914,57.8221,57.8914,18731.0
2016-05-31 12:45:00,83.49,83.53,83.47,83.48,23956.0,57.8845,57.9122,57.8706,57.8776,23956.0
2016-05-31 12:50:00,83.5,83.52,83.47,83.51,13211.0,57.8914,57.9053,57.8706,57.8984,13211.0
2016-05-31 12:55:00,83.5,83.5,83.4,83.43,29158.0,57.8914,57.8914,57.8221,57.8429,29158.0
2016-05-31 13:00:00,83.43,83.45,83.4,83.43,20199.0,57.8429,57.8568,57.8221,57.8429,20199.0
2016-05-31 13:05:00,83.42,83.46,83.37,83.37,45426.0,57.836,57.8637,57.8013,57.8013,45426.0
2016-05-31 13:10:00,83.38,83.45,83.36,83.45,32335.0,57.8082,57.8568,57.7944,57.8568,32335.0
2016-05-31 13:15:00,83.45,83.5,83.42,83.48,32046.0,57.8568,57.8914,57.836,57.8776,32046.0
2016-05-31 13:20:00,83.49,83.57,83.47,83.55,31876.0,57.8845,57.9399,57.8706,57.9261,31876.0
2016-05-31 13:25:00,83.54,83.59,83.51,83.53,17607.0,57.9191,57.9538,57.8984,57.9122,17607.0
2016-05-31 13:30:00,83.54,83.57,83.51,83.54,14667.0,57.9191,57.9399,57.8984,57.9191,14667.0
2016-05-31 13:35:00,83.53,83.59,83.51,83.54,26737.0,57.9122,57.9538,57.8984,57.9191,26737.0
2016-05-31 13:40:00,83.54,83.58,83.5,83.51,20047.0,57.9191,57.9469,57.8914,57.8984,20047.0
2016-05-31 13:45:00,83.51,83.54,83.49,83.51,24524.0,57.8984,57.9191,57.8845,57.8984,24524.0
2016-05-31 13:50:00,83.52,83.59,83.52,83.58,31781.0,57.9053,57.9538,57.9053,57.9469,31781.0
2016-05-31 13:55:00,83.58,83.6,83.55,83.58,15364.0,57.9469,57.9607,57.9261,57.9469,15364.0
2016-05-31 14:00:00,83.57,83.58,83.49,83.51,35228.0,57.9399,57.9469,57.8845,57.8984,35228.0
2016-05-31 14:05:00,83.51,83.51,83.41,83.42,33504.0,57.8984,57.8984,57.829,57.836,33504.0
2016-05-31 14:10:00,83.42,83.45,83.4,83.45,19242.0,57.836,57.8568,57.8221,57.8568,19242.0
2016-05-31 14:15:00,83.46,83.5,83.42,83.5,32590.0,57.8637,57.8914,57.836,57.8914,32590.0
2016-05-31 14:20:00,83.5,83.57,83.48,83.55,46411.0,57.8914,57.9399,57.8776,57.9261,46411.0
2016-05-31 14:25:00,83.57,83.64,83.57,83.64,29716.0,57.9399,57.9885,57.9399,57.9885,29716.0
2016-05-31 14:30:00,83.65,83.66,83.59,83.64,35836.0,57.9954,58.0023,57.9538,57.9885,35836.0
2016-05-31 14:35:00,83.64,83.66,83.57,83.58,228610.0,57.9885,58.0023,57.9399,57.9469,228610.0
2016-05-31 14:40:00,83.57,83.64,83.56,83.59,87973.0,57.9399,57.9885,57.933,57.9538,87973.0
2016-05-31 14:45:00,83.59,83.66,83.57,83.64,32170.0,57.9538,58.0023,57.9399,57.9885,32170.0
2016-05-31 14:50:00,83.65,83.65,83.57,83.62,29846.0,57.9954,57.9954,57.9399,57.9746,29846.0
2016-05-31 14:55:00,83.61,83.65,83.59,83.61,32905.0,57.9677,57.9954,57.9538,57.9677,32905.0
2016-05-31 15:00:00,83.62,83.62,83.55,83.58,30585.0,57.9746,57.9746,57.9261,57.9469,30585.0
2016-05-31 15:05:00,83.57,83.64,83.56,83.62,30713.0,57.9399,57.9885,57.933,57.9746,30713.0
2016-05-31 15:10:00,83.62,83.66,83.61,83.62,38104.0,57.9746,58.0023,57.9677,57.9746,38104.0
2016-05-31 15:15:00,83.62,83.7,83.61,83.7,61066.0,57.9746,58.0301,57.9677,58.0301,61066.0
2016-05-31 15:20:00,83.7,83.76,83.68,83.73,59512.0,58.0301,58.0717,58.0162,58.0509,59512.0
2016-05-31 15:25:00,83.72,83.81,83.72,83.81,63787.0,58.0439,58.1063,58.0439,58.1063,63787.0
2016-05-31 15:30:00,83.81,83.84,83.77,83.82,73987.0,58.1063,58.1271,58.0786,58.1133,73987.0
2016-05-31 15:35:00,83.82,83.88,83.82,83.84,48055.0,58.1133,58.1549,58.1133,58.1271,48055.0
2016-05-31 15:40:00,83.85,83.89,83.82,83.87,59485.0,58.1341,58.1618,58.1133,58.1479,59485.0
2016-05-31 15:45:00,83.87,83.91,83.86,83.89,164566.0,58.1479,58.1757,58.141,58.1618,164566.0
2016-05-31 15:50:00,83.89,83.92,83.89,83.9,76932.0,58.1618,58.1826,58.1618,58.1687,76932.0
2016-05-31 15:55:00,83.89,83.9,83.7,83.7,476292.0,58.1618,58.1687,58.0301,58.0301,476292.0
2016-06-01 09:30:00,83.38,83.54,83.31,83.47,94090.0,57.8082,57.9191,57.7597,57.8706,94090.0
2016-06-01 09:35:00,83.47,83.56,83.38,83.46,27749.0,57.8706,57.933,57.8082,57.8637,27749.0
2016-06-01 09:40:00,83.43,83.57,83.38,83.57,34888.0,57.8429,57.9399,57.8082,57.9399,34888.0
2016-06-01 09:45:00,83.58,83.65,83.53,83.61,149332.0,57.9469,57.9954,57.9122,57.9677,149332.0
2016-06-01 09:50:00,83.6,83.67,83.56,83.67,56179.0,57.9607,58.0093,57.933,58.0093,56179.0
2016-06-01 09:55:00,83.67,83.82,83.64,83.82,40601.0,58.0093,58.1133,57.9885,58.1133,40601.0
2016-06-01 10:00:00,83.82,83.86,83.74,83.78,89429.0,58.1133,58.141,58.0578,58.0855,89429.0
2016-06-01 10:05:00,83.78,83.83,83.72,83.74,72868.0,58.0855,58.1202,58.0439,58.0578,72868.0
2016-06-01 10:10:00,83.75,83.82,83.65,83.7,61000.0,58.0647,58.1133,57.9954,58.0301,61000.0
2016-06-01 10:15:00,83.69,83.76,83.61,83.71,44768.0,58.0231,58.0717,57.9677,58.037,44768.0
2016-06-01 10:20:00,83.7,83.77,83.66,83.71,48346.0,58.0301,58.0786,58.0023,58.037,48346.0
2016-06-01 10:25:00,83.71,83.81,83.69,83.73,51325.0,58.037,58.1063,58.0231,58.0509,51325.0
2016-06-01 10:30:00,83.73,83.8,83.72,83.79,102413.0,58.0509,58.0994,58.0439,58.0925,102413.0
2016-06-01 10:35:00,83.79,83.89,83.79,83.82,75775.0,58.0925,58.1618,58.0925,58.1133,75775.0
2016-06-01 10:40:00,83.82,83.82,83.71,83.73,52855.0,58.1133,58.1133,58.037,58.0509,52855.0
2016-06-01 10:45:00,83.72,83.78,83.71,83.78,32387.0,58.0439,58.0855,58.037,58.0855,32387.0
2016-06-01 10:50:00,83.79,83.82,83.72,83.82,43996.0,58.0925,58.1133,58.0439,58.1133,43996.0
2016-06-01 10:55:00,83.82,83.89,83.78,83.88,44760.0,58.1133,58.1618,58.0855,58.1549,44760.0
2016-06-01 11:00:00,83.88,83.95,83.87,83.88,46338.0,58.1549,58.2034,58.1479,58.1549,46338.0
2016-06-01 11:05:00,83.87,83.89,83.82,83.83,67903.0,58.1479,58.1618,58.1133,58.1202,67903.0
2016-06-01 11:10:00,83.83,83.89,83.81,83.81,61307.0,58.1202,58.1618,58.1063,58.1063,61307.0
2016-06-01 11:15:00,83.79,83.87,83.76,83.8,52282.0,58.0925,58.1479,58.0717,58.0994,52282.0
2016-06-01 11:20:00,83.81,83.81,83.71,83.76,62183.0,58.1063,58.1063,58.037,58.0717,62183.0
2016-06-01 11:25:00,83.75,83.78,83.69,83.76,33743.0,58.0647,58.0855,58.0231,58.0717,33743.0
2016-06-01 11:30:00,83.77,83.78,83.68,83.72,55590.0,58.0786,58.0855,58.0162,58.0439,55590.0
2016-06-01 11:35:00,83.71,83.73,83.53,83.54,38809.0,58.037,58.0509,57.9122,57.9191,38809.0
2016-06-01 11:40:00,83.54,83.57,83.47,83.48,41580.0,57.9191,57.9399,57.8706,57.8776,41580.0
2016-06-01 11:45:00,83.49,83.49,83.3,83.31,44462.0,57.8845,57.8845,57.7528,57.7597,44462.0
2016-06-01 11:50:00,83.3,83.38,83.3,83.37,35927.0,57.7528,57.8082,57.7528,57.8013,35927.0
2016-06-01 11:55:00,83.37,83.43,83.33,83.4,29167.0,57.8013,57.8429,57.7736,57.8221,29167.0
2016-06-01 12:00:00,83.4,83.46,83.39,83.44,59563.0,57.8221,57.8637,57.8152,57.8498,59563.0
2016-06-01 12:05:00,83.45,83.53,83.44,83.45,77716.0,57.8568,57.9122,57.8498,57.8568,77716.0
2016-06-01 12:10:00,83.46,83.47,83.39,83.45,63412.0,57.8637,57.8706,57.8152,57.8568,63412.0
2016-06-01 12:15:00,83.45,83.5,83.41,83.49,23853.0,57.8568,57.8914,57.829,57.8845,23853.0
2016-06-01 12:20:00,83.5,83.54,83.49,83.54,19025.0,57.8914,57.9191,57.8845,57.9191,19025.0
2016-06-01 12:25:00,83.53,83.56,83.5,83.55,19671.0,57.9122,57.933,57.8914,57.9261,19671.0
2016-06-01 12:30:00,83.55,83.55,83.49,83.49,18343.0,57.9261,57.9261,57.8845,57.8845,18343.0
2016-06-01 12:35:00,83.5,83.54,83.47,83.48,27789.0,57.8914,57.9191,57.8706,57.8776,27789.0
2016-06-01 12:40:00,83.49,83.55,83.46,83.54,22657.0,57.8845,57.9261,57.8637,57.9191,22657.0
2016-06-01 12:45:00,83.55,83.58,83.51,83.53,30209.0,57.9261,57.9469,57.8984,57.9122,30209.0
2016-06-01 12:50:00,83.53,83.58,83.49,83.56,31577.0,57.9122,57.9469,57.8845,57.933,31577.0
2016-06-01 12:55:00,83.55,83.56,83.47,83.53,40603.0,57.9261,57.933,57.8706,57.9122,40603.0
2016-06-01 13:00:00,83.53,83.57,83.53,83.55,25152.0,57.9122,57.9399,57.9122,57.9261,25152.0
2016-06-01 13:05:00,83.54,83.59,83.54,83.57,41389.0,57.9191,57.9538,57.9191,57.9399,41389.0
2016-06-01 13:10:00,83.57,83.58,83.51,83.54,46748.0,57.9399,57.9469,57.8984,57.9191,46748.0
2016-06-01 13:15:00,83.53,83.54,83.42,83.43,31285.0,57.9122,57.9191,57.836,57.8429,31285.0
2016-06-01 13:20:00,83.42,83.45,83.39,83.41,51536.0,57.836,57.8568,57.8152,57.829,51536.0
2016-06-01 13:25:00,83.42,83.42,83.34,83.35,30618.0,57.836,57.836,57.7805,57.7874,30618.0
2016-06-01 13:30:00,83.35,83.41,83.35,83.39,29384.0,57.7874,57.829,57.7874,57.8152,29384.0
2016-06-01 13:35:00,83.39,83.41,83.36,83.38,39899.0,57.8152,57.829,57.7944,57.8082,39899.0
2016-06-01 13:40:00,83.38,83.4,83.34,83.34,95065.0,57.8082,57.8221,57.7805,57.7805,95065.0
2016-06-01 13:45:00,83.33,83.36,83.31,83.35,49539.0,57.7736,57.7944,57.7597,57.7874,49539.0
2016-06-01 13:50:00,83.34,83.38,83.3,83.37,32888.0,57.7805,57.8082,57.7528,57.8013,32888.0
2016-06-01 13:55:00,83.37,83.38,83.33,83.38,44699.0,57.8013,57.8082,57.7736,57.8082,44699.0
2016-06-01 14:00:00,83.38,83.4,83.32,83.37,25597.0,57.8082,57.8221,57.7666,57.8013,25597.0
2016-06-01 14:05:00,83.36,83.39,83.31,83.36,40847.0,57.7944,57.8152,57.7597,57.7944,40847.0
2016-06-01 14:10:00,83.36,83.46,83.36,83.44,33245.0,57.7944,57.8637,57.7944,57.8498,33245.0
2016-06-01 14:15:00,83.44,83.52,83.44,83.49,24480.0,57.8498,57.9053,57.8498,57.8845,24480.0
2016-06-01 14:20:00,83.51,83.56,83.5,83.54,24965.0,57.8984,57.933,57.8914,57.9191,24965.0
2016-06-01 14:25:00,83.53,83.55,83.51,83.53,39231.0,57.9122,57.9261,57.8984,57.9122,39231.0
2016-06-01 14:30:00,83.52,83.53,83.37,83.39,65092.0,57.9053,57.9122,57.8013,57.8152,65092.0
2016-06-01 14:35:00,83.39,83.43,83.37,83.42,22414.0,57.8152,57.8429,57.8013,57.836,22414.0
2016-06-01 14:40:00,83.43,83.47,83.41,83.45,34556.0,57.8429,57.8706,57.829,57.8568,34556.0
2016-06-01 14:45:00,83.46,83.49,83.43,83.45,31187.0,57.8637,57.8845,57.8429,57.8568,31187.0
2016-06-01 14:50:00,83.44,83.5,83.44,83.45,31620.0,57.8498,57.8914,57.8498,57.8568,31620.0
2016-06-01 14:55:00,83.46,83.59,83.45,83.57,29546.0,57.8637,57.9538,57.8568,57.9399,29546.0
2016-06-01 15:00:00,83.58,83.61,83.53,83.55,28243.0,57.9469,57.9677,57.9122,57.9261,28243.0
2016-06-01 15:05:00,83.55,83.56,83.5,83.56,38627.0,57.9261,57.933,57.8914,57.933,38627.0
2016-06-01 15:10:00,83.54,83.57,83.49,83.56,42363.0,57.9191,57.9399,57.8845,57.933,42363.0
2016-06-01 15:15:00,83.55,83.61,83.52,83.6,46848.0,57.9261,57.9677,57.9053,57.9607,46848.0
2016-06-01 15:20:00,83.59,83.66,83.57,83.64,98988.0,57.9538,58.0023,57.9399,57.9885,98988.0
2016-06-01 15:25:00,83.63,83.64,83.57,83.59,41680.0,57.9815,57.9885,57.9399,57.9538,41680.0
2016-06-01 15:30:00,83.6,83.61,83.53,83.56,37566.0,57.9607,57.9677,57.9122,57.933,37566.0
2016-06-01 15:35:00,83.56,83.62,83.55,83.62,41317.0,57.933,57.9746,57.9261,57.9746,41317.0
2016-06-01 15:40:00,83.62,83.65,83.6,83.62,68125.0,57.9746,57.9954,57.9607,57.9746,68125.0
2016-06-01 15:45:00,83.62,83.69,83.58,83.59,84164.0,57.9746,58.0231,57.9469,57.9538,84164.0
2016-06-01 15:50:00,83.59,83.61,83.57,83.59,50953.0,57.9538,57.9677,57.9399,57.9538,50953.0
2016-06-01 15:55:00,83.59,83.79,83.58,83.75,287532.0,57.9538,58.0925,57.9469,58.0647,287532.0
2016-06-02 09:30:00,83.63,83.87,83.5,83.87,137360.0,57.9815,58.1479,57.8914,58.1479,137360.0
2016-06-02 09:35:00,83.87,83.87,83.77,83.79,66807.0,58.1479,58.1479,58.0786,58.0925,66807.0
2016-06-02 09:40:00,83.8,83.86,83.61,83.63,120911.0,58.0994,58.141,57.9677,57.9815,120911.0
2016-06-02 09:45:00,83.63,83.63,83.4,83.4,178946.0,57.9815,57.9815,57.8221,57.8221,178946.0
2016-06-02 09:50:00,83.39,83.4,83.29,83.29,71898.0,57.8152,57.8221,57.7458,57.7458,71898.0
2016-06-02 09:55:00,83.29,83.41,83.29,83.34,85595.0,57.7458,57.829,57.7458,57.7805,85595.0
2016-06-02 10:00:00,83.33,83.49,83.33,83.47,48146.0,57.7736,57.8845,57.7736,57.8706,48146.0
2016-06-02 10:05:00,83.49,83.57,83.46,83.48,66818.0,57.8845,57.9399,57.8637,57.8776,66818.0
2016-06-02 10:10:00,83.47,83.55,83.42,83.42,45113.0,57.8706,57.9261,57.836,57.836,45113.0
2016-06-02 10:15:00,83.4,83.41,83.32,83.38,64161.0,57.8221,57.829,57.7666,57.8082,64161.0
2016-06-02 10:20:00,83.39,83.43,83.34,83.37,41415.0,57.8152,57.8429,57.7805,57.8013,41415.0
2016-06-02 10:25:00,83.38,83.5,83.37,83.49,58045.0,57.8082,57.8914,57.8013,57.8845,58045.0
2016-06-02 10:30:00,83.49,83.6,83.45,83.6,56991.0,57.8845,57.9607,57.8568,57.9607,56991.0
2016-06-02 10:35:00,83.61,83.63,83.55,83.62,63012.0,57.9677,57.9815,57.9261,57.9746,63012.0
2016-06-02 10:40:00,83.62,83.64,83.55,83.57,30961.0,57.9746,57.9885,57.9261,57.9399,30961.0
2016-06-02 10:45:00,83.56,83.66,83.52,83.64,52342.0,57.933,58.0023,57.9053,57.9885,52342.0
2016-06-02 10:50:00,83.64,83.7,83.63,83.65,32058.0,57.9885,58.0301,57.9815,57.9954,32058.0
2016-06-02 10:55:00,83.66,83.66,83.58,83.64,25178.0,58.0023,58.0023,57.9469,57.9885,25178.0
2016-06-02 11:00:00,83.64,83.67,83.51,83.54,39885.0,57.9885,58.0093,57.8984,57.9191,39885.0
2016-06-02 11:05:00,83.55,83.62,83.53,83.55,72645.0,57.9261,57.9746,57.9122,57.9261,72645.0
2016-06-02 11:10:00,83.55,83.6,83.49,83.58,41422.0,57.9261,57.9607,57.8845,57.9469,41422.0
2016-06-02 11:15:00,83.58,83.68,83.58,83.68,33311.0,57.9469,58.0162,57.9469,58.0162,33311.0
2016-06-02 11:20:00,83.69,83.75,83.67,83.74,40789.0,58.0231,58.0647,58.0093,58.0578,40789.0
2016-06-02 11:25:00,83.73,83.74,83.64,83.67,40586.0,58.0509,58.0578,57.9885,58.0093,40586.0
2016-06-02 11:30:00,83.66,83.74,83.65,83.73,34596.0,58.0023,58.0578,57.9954,58.0509,34596.0
2016-06-02 11:35:00,83.73,83.78,83.72,83.76,19998.0,58.0509,58.0855,58.0439,58.0717,19998.0
2016-06-02 11:40:00,83.76,83.84,83.76,83.81,19779.0,58.0717,58.1271,58.0717,58.1063,19779.0
2016-06-02 11:45:00,83.82,83.82,83.72,83.72,44310.0,58.1133,58.1133,58.0439,58.0439,44310.0
2016-06-02 11:50:00,83.72,83.8,83.72,83.8,43922.0,58.0439,58.0994,58.0439,58.0994,43922.0
2016-06-02 11:55:00,83.82,83.87,83.81,83.84,31795.0,58.1133,58.1479,58.1063,58.1271,31795.0
2016-06-02 12:00:00,83.83,83.83,83.76,83.8,25636.0,58.1202,58.1202,58.0717,58.0994,25636.0
2016-06-02 12:05:00,83.8,83.84,83.73,83.73,32955.0,58.0994,58.1271,58.0509,58.0509,32955.0
2016-06-02 12:10:00,83.74,83.78,83.72,83.73,29639.0,58.0578,58.0855,58.0439,58.0509,29639.0
2016-06-02 12:15:00,83.73,83.75,83.71,83.71,28218.0,58.0509,58.0647,58.037,58.037,28218.0
2016-06-02 12:20:00,83.71,83.74,83.69,83.71,20665.0,58.037,58.0578,58.0231,58.037,20665.0
2016-06-02 12:25:00,83.7,83.73,83.67,83.68,33902.0,58.0301,58.0509,58.0093,58.0162,33902.0
2016-06-02 12:30:00,83.67,83.71,83.65,83.66,23176.0,58.0093,58.037,57.9954,58.0023,23176.0
2016-06-02 12:35:00,83.66,83.7,83.63,83.69,28829.0,58.0023,58.0301,57.9815,58.0231,28829.0
2016-06-02 12:40:00,83.7,83.72,83.66,83.7,16282.0,58.0301,58.0439,58.0023,58.0301,16282.0
2016-06-02 12:45:00,83.71,83.76,83.7,83.73,17120.0,58.037,58.0717,58.0301,58.0509,17120.0
2016-06-02 12:50:00,83.74,83.81,83.74,83.81,23523.0,58.0578,58.1063,58.0578,58.1063,23523.0
2016-06-02 12:55:00,83.81,83.84,83.8,83.82,27963.0,58.1063,58.1271,58.0994,58.1133,27963.0
2016-06-02 13:00:00,83.82,83.89,83.82,83.88,19061.0,58.1133,58.1618,58.1133,58.1549,19061.0
2016-06-02 13:05:00,83.88,83.96,83.87,83.93,22353.0,58.1549,58.2103,58.1479,58.1895,22353.0
2016-06-02 13:10:00,83.92,83.95,83.88,83.89,17378.0,58.1826,58.2034,58.1549,58.1618,17378.0
2016-06-02 13:15:00,83.88,83.91,83.87,83.89,34139.0,58.1549,58.1757,58.1479,58.1618,34139.0
2016-06-02 13:20:00,83.88,83.91,83.88,83.91,20217.0,58.1549,58.1757,58.1549,58.1757,20217.0
2016-06-02 13:25:00,83.92,83.95,83.9,83.9,20726.0,58.1826,58.2034,58.1687,58.1687,20726.0
2016-06-02 13:30:00,83.89,83.91,83.85,83.9,56448.0,58.1618,58.1757,58.1341,58.1687,56448.0
2016-06-02 13:35:00,83.91,83.91,83.86,83.87,52592.0,58.1757,58.1757,58.141,58.1479,52592.0
2016-06-02 13:40:00,83.87,83.94,83.87,83.94,28522.0,58.1479,58.1965,58.1479,58.1965,28522.0
2016-06-02 13:45:00,83.93,83.98,83.92,83.97,25434.0,58.1895,58.2242,58.1826,58.2173,25434.0
2016-06-02 13:50:00,83.97,84.05,83.96,84.02,32062.0,58.2173,58.2727,58.2103,58.2519,32062.0
2016-06-02 13:55:00,84.01,84.06,84.0,84.05,25193.0,58.245,58.2797,58.2381,58.2727,25193.0
2016-06-02 14:00:00,84.05,84.06,84.01,84.05,50989.0,58.2727,58.2797,58.245,58.2727,50989.0
2016-06-02 14:05:00,84.06,84.12,84.06,84.11,54355.0,58.2797,58.3213,58.2797,58.3143,54355.0
2016-06-02 14:10:00,84.11,84.11,84.05,84.05,32432.0,58.3143,58.3143,58.2727,58.2727,32432.0
2016-06-02 14:15:00,84.06,84.1,84.05,84.09,66949.0,58.2797,58.3074,58.2727,58.3005,66949.0
2016-06-02 14:20:00,84.09,84.1,83.98,84.01,43360.0,58.3005,58.3074,58.2242,58.245,43360.0
2016-06-02 14:25:00,84.0,84.09,84.0,84.07,30750.0,58.2381,58.3005,58.2381,58.2866,30750.0
2016-06-02 14:30:00,84.07,84.07,83.98,83.99,48238.0,58.2866,58.2866,58.2242,58.2311,48238.0
2016-06-02 14:35:00,83.99,84.0,83.93,83.98,56802.0,58.2311,58.2381,58.1895,58.2242,56802.0
2016-06-02 14:40:00,83.98,84.03,83.98,84.0,52463.0,58.2242,58.2589,58.2242,58.2381,52463.0
2016-06-02 14:45:00,83.99,84.02,83.98,84.0,50604.0,58.2311,58.2519,58.2242,58.2381,50604.0
2016-06-02 14:50:00,84.0,84.0,83.9,83.94,63670.0,58.2381,58.2381,58.1687,58.1965,63670.0
2016-06-02 14:55:00,83.94,84.0,83.94,84.0,56264.0,58.1965,58.2381,58.1965,58.2381,56264.0
2016-06-02 15:00:00,83.99,84.04,83.99,84.02,55095.0,58.2311,58.2658,58.2311,58.2519,55095.0
2016-06-02 15:05:00,84.03,84.03,83.97,84.02,95804.0,58.2589,58.2589,58.2173,58.2519,95804.0
2016-06-02 15:10:00,84.03,84.04,84.0,84.02,41765.0,58.2589,58.2658,58.2381,58.2519,41765.0
2016-06-02 15:15:00,84.02,84.05,84.01,84.01,55467.0,58.2519,58.2727,58.245,58.245,55467.0
2016-06-02 15:20:00,84.01,84.06,84.0,84.06,56357.0,58.245,58.2797,58.2381,58.2797,56357.0
2016-06-02 15:25:00,84.06,84.1,84.04,84.1,79125.0,58.2797,58.3074,58.2658,58.3074,79125.0
2016-06-02 15:30:00,84.1,84.11,84.07,84.11,217460.0,58.3074,58.3143,58.2866,58.3143,217460.0
2016-06-02 15:35:00,84.1,84.14,84.09,84.13,77101.0,58.3074,58.3351,58.3005,58.3282,77101.0
2016-06-02 15:40:00,84.13,84.14,84.09,84.12,187226.0,58.3282,58.3351,58.3005,58.3213,187226.0
2016-06-02 15:45:00,84.12,84.14,84.08,84.11,85241.0,58.3213,58.3351,58.2935,58.3143,85241.0
2016-06-02 15:50:00,84.11,84.18,84.1,84.17,150066.0,58.3143,58.3629,58.3074,58.3559,150066.0
2016-06-02 15:55:00,84.17,84.2,84.15,84.19,263114.0,58.3559,58.3767,58.3421,58.3698,263114.0
2016-06-03 09:30:00,84.98,85.24,84.69,84.69,167779.0,58.9175,59.0978,58.7165,58.7165,167779.0
2016-06-03 09:35:00,84.69,84.72,84.49,84.65,62102.0,58.7165,58.7373,58.5778,58.6887,62102.0
2016-06-03 09:40:00,84.63,84.79,84.63,84.71,56695.0,58.6749,58.7858,58.6749,58.7303,56695.0
2016-06-03 09:45:00,84.72,84.73,84.62,84.71,132943.0,58.7373,58.7442,58.6679,58.7303,132943.0
2016-06-03 09:50:00,84.69,84.73,84.5,84.55,52698.0,58.7165,58.7442,58.5847,58.6194,52698.0
2016-06-03 09:55:00,84.57,84.6,84.51,84.57,101590.0,58.6333,58.6541,58.5917,58.6333,101590.0
2016-06-03 10:00:00,84.57,84.58,84.36,84.38,50551.0,58.6333,58.6402,58.4877,58.5015,50551.0
2016-06-03 10:05:00,84.36,84.36,84.17,84.19,59901.0,58.4877,58.4877,58.3559,58.3698,59901.0
2016-06-03 10:10:00,84.19,84.22,84.12,84.19,43610.0,58.3698,58.3906,58.3213,58.3698,43610.0
2016-06-03 10:15:00,84.19,84.21,84.1,84.2,46521.0,58.3698,58.3837,58.3074,58.3767,46521.0
2016-06-03 10:20:00,84.2,84.36,84.14,84.29,40554.0,58.3767,58.4877,58.3351,58.4391,40554.0
2016-06-03 10:25:00,84.3,84.41,84.27,84.33,27512.0,58.4461,58.5223,58.4253,58.4669,27512.0
2016-06-03 10:30:00,84.33,84.49,84.31,84.49,30302.0,58.4669,58.5778,58.453,58.5778,30302.0
2016-06-03 10:35:00,84.49,84.54,84.28,84.32,48594.0,58.5778,58.6125,58.4322,58.4599,48594.0
2016-06-03 10:40:00,84.34,84.45,84.34,84.34,35273.0,58.4738,58.5501,58.4738,58.4738,35273.0
2016-06-03 10:45:00,84.35,84.38,84.29,84.33,34990.0,58.4807,58.5015,58.4391,58.4669,34990.0
2016-06-03 10:50:00,84.33,84.47,84.32,84.47,27453.0,58.4669,58.5639,58.4599,58.5639,27453.0
2016-06-03 10:55:00,84.48,84.55,84.46,84.54,122461.0,58.5709,58.6194,58.557,58.6125,122461.0
2016-06-03 11:00:00,84.54,84.55,84.41,84.42,35679.0,58.6125,58.6194,58.5223,58.5293,35679.0
2016-06-03 11:05:00,84.41,84.42,84.34,84.34,31719.0,58.5223,58.5293,58.4738,58.4738,31719.0
2016-06-03 11:10:00,84.33,84.42,84.21,84.42,12621.0,58.4669,58.5293,58.3837,58.5293,12621.0
2016-06-03 11:15:00,84.42,84.46,84.37,84.41,68156.0,58.5293,58.557,58.4946,58.5223,68156.0
2016-06-03 11:20:00,84.41,84.44,84.36,84.39,34184.0,58.5223,58.5431,58.4877,58.5085,34184.0
2016-06-03 11:25:00,84.4,84.4,84.27,84.28,32210.0,58.5154,58.5154,58.4253,58.4322,32210.0
2016-06-03 11:30:00,84.29,84.38,84.29,84.36,52726.0,58.4391,58.5015,58.4391,58.4877,52726.0
2016-06-03 11:35:00,84.36,84.38,84.31,84.36,88081.0,58.4877,58.5015,58.453,58.4877,88081.0
2016-06-03 11:40:00,84.35,84.36,84.24,84.35,76543.0,58.4807,58.4877,58.4045,58.4807,76543.0
2016-06-03 11:45:00,84.34,84.42,84.32,84.36,24847.0,58.4738,58.5293,58.4599,58.4877,24847.0
2016-06-03 11:50:00,84.36,84.39,84.28,84.29,60809.0,58.4877,58.5085,58.4322,58.4391,60809.0
2016-06-03 11:55:00,84.29,84.37,84.22,84.36,68741.0,58.4391,58.4946,58.3906,58.4877,68741.0
2016-06-03 12:00:00,84.37,84.4,84.28,84.29,25726.0,58.4946,58.5154,58.4322,58.4391,25726.0
2016-06-03 12:05:00,84.29,84.36,84.26,84.26,37553.0,58.4391,58.4877,58.4183,58.4183,37553.0
2016-06-03 12:10:00,84.26,84.29,84.24,84.29,28475.0,58.4183,58.4391,58.4045,58.4391,28475.0
2016-06-03 12:15:00,84.29,84.35,84.29,84.33,26171.0,58.4391,58.4807,58.4391,58.4669,26171.0
2016-06-03 12:20:00,84.32,84.34,84.23,84.28,29624.0,58.4599,58.4738,58.3975,58.4322,29624.0
2016-06-03 12:25:00,84.28,84.32,84.26,84.3,26302.0,58.4322,58.4599,58.4183,58.4461,26302.0
2016-06-03 12:30:00,84.3,84.38,84.3,84.36,25336.0,58.4461,58.5015,58.4461,58.4877,25336.0
2016-06-03 12:35:00,84.37,84.4,84.36,84.39,18485.0,58.4946,58.5154,58.4877,58.5085,18485.0
2016-06-03 12:40:00,84.39,84.4,84.27,84.31,29471.0,58.5085,58.5154,58.4253,58.453,29471.0
2016-06-03 12:45:00,84.31,84.32,84.23,84.27,18419.0,58.453,58.4599,58.3975,58.4253,18419.0
2016-06-03 12:50:00,84.27,84.36,84.26,84.34,33888.0,58.4253,58.4877,58.4183,58.4738,33888.0
2016-06-03 12:55:00,84.34,84.34,84.28,84.31,28929.0,58.4738,58.4738,58.4322,58.453,28929.0
2016-06-03 13:00:00,84.31,84.33,84.27,84.27,23298.0,58.453,58.4669,58.4253,58.4253,23298.0
2016-06-03 13:05:00,84.26,84.32,84.23,84.31,26901.0,58.4183,58.4599,58.3975,58.453,26901.0
2016-06-03 13:10:00,84.3,84.35,84.3,84.31,101542.0,58.4461,58.4807,58.4461,58.453,101542.0
2016-06-03 13:15:00,84.31,84.34,84.27,84.31,44465.0,58.453,58.4738,58.4253,58.453,44465.0
2016-06-03 13:20:00,84.32,84.34,84.28,84.3,30094.0,58.4599,58.4738,58.4322,58.4461,30094.0
2016-06-03 13:25:00,84.31,84.38,84.28,84.35,28406.0,58.453,58.5015,58.4322,58.4807,28406.0
2016-06-03 13:30:00,84.36,84.4,84.31,84.38,19955.0,58.4877,58.5154,58.453,58.5015,19955.0
2016-06-03 13:35:00,84.38,84.41,84.36,84.38,14045.0,58.5015,58.5223,58.4877,58.5015,14045.0
2016-06-03 13:40:00,84.37,84.43,84.36,84.39,10922.0,58.4946,58.5362,58.4877,58.5085,10922.0
2016-06-03 13:45:00,84.39,84.45,84.38,84.39,38968.0,58.5085,58.5501,58.5015,58.5085,38968.0
2016-06-03 13:50:00,84.4,84.42,84.31,84.33,35437.0,58.5154,58.5293,58.453,58.4669,35437.0
2016-06-03 13:55:00,84.33,84.4,84.32,84.4,25174.0,58.4669,58.5154,58.4599,58.5154,25174.0
2016-06-03 14:00:00,84.39,84.42,84.38,84.4,21940.0,58.5085,58.5293,58.5015,58.5154,21940.0
2016-06-03 14:05:00,84.4,84.44,84.39,84.42,23522.0,58.5154,58.5431,58.5085,58.5293,23522.0
2016-06-03 14:10:00,84.42,84.45,84.39,84.42,28843.0,58.5293,58.5501,58.5085,58.5293,28843.0
2016-06-03 14:15:00,84.42,84.43,84.37,84.41,20968.0,58.5293,58.5362,58.4946,58.5223,20968.0
2016-06-03 14:20:00,84.41,84.46,84.4,84.42,46402.0,58.5223,58.557,58.5154,58.5293,46402.0
2016-06-03 14:25:00,84.42,84.54,84.42,84.52,36856.0,58.5293,58.6125,58.5293,58.5986,36856.0
2016-06-03 14:30:00,84.52,84.63,84.51,84.62,50206.0,58.5986,58.6749,58.5917,58.6679,50206.0
2016-06-03 14:35:00,84.62,84.64,84.55,84.61,26245.0,58.6679,58.6818,58.6194,58.661,26245.0
2016-06-03 14:40:00,84.6,84.63,84.54,84.57,31367.0,58.6541,58.6749,58.6125,58.6333,31367.0
2016-06-03 14:45:00,84.56,84.57,84.53,84.53,22764.0,58.6263,58.6333,58.6055,58.6055,22764.0
2016-06-03 14:50:00,84.54,84.55,84.5,84.53,37155.0,58.6125,58.6194,58.5847,58.6055,37155.0
2016-06-03 14:55:00,84.54,84.57,84.52,84.52,33385.0,58.6125,58.6333,58.5986,58.5986,33385.0
2016-06-03 15:00:00,84.52,84.58,84.49,84.56,69800.0,58.5986,58.6402,58.5778,58.6263,69800.0
2016-06-03 15:05:00,84.55,84.58,84.52,84.52,39964.0,58.6194,58.6402,58.5986,58.5986,39964.0
2016-06-03 15:10:00,84.52,84.54,84.48,84.53,58760.0,58.5986,58.6125,58.5709,58.6055,58760.0
2016-06-03 15:15:00,84.53,84.55,84.5,84.52,38283.0,58.6055,58.6194,58.5847,58.5986,38283.0
2016-06-03 15:20:00,84.53,84.55,84.49,84.49,40887.0,58.6055,58.6194,58.5778,58.5778,40887.0
2016-06-03 15:25:00,84.48,84.5,84.45,84.48,90824.0,58.5709,58.5847,58.5501,58.5709,90824.0
2016-06-03 15:30:00,84.47,84.49,84.44,84.45,84936.0,58.5639,58.5778,58.5431,58.5501,84936.0
2016-06-03 15:35:00,84.44,84.49,84.44,84.49,56044.0,58.5431,58.5778,58.5431,58.5778,56044.0
2016-06-03 15:40:00,84.49,84.53,84.47,84.53,105626.0,58.5778,58.6055,58.5639,58.6055,105626.0
2016-06-03 15:45:00,84.54,84.56,84.48,84.52,87501.0,58.6125,58.6263,58.5709,58.5986,87501.0
2016-06-03 15:50:00,84.52,84.55,84.5,84.53,139391.0,58.5986,58.6194,58.5847,58.6055,139391.0
2016-06-03 15:55:00,84.53,84.54,84.45,84.49,208146.0,58.6055,58.6125,58.5501,58.5778,208146.0
2016-06-06 09:30:00,84.56,84.77,84.5,84.68,111874.0,58.6263,58.7719,58.5847,58.7095,111874.0
2016-06-06 09:35:00,84.68,84.72,84.56,84.61,27617.0,58.7095,58.7373,58.6263,58.661,27617.0
2016-06-06 09:40:00,84.61,84.77,84.56,84.66,47555.0,58.661,58.7719,58.6263,58.6957,47555.0
2016-06-06 09:45:00,84.66,84.66,84.45,84.46,152724.0,58.6957,58.6957,58.5501,58.557,152724.0
2016-06-06 09:50:00,84.47,84.64,84.46,84.64,51071.0,58.5639,58.6818,58.557,58.6818,51071.0
2016-06-06 09:55:00,84.64,84.67,84.54,84.6,39284.0,58.6818,58.7026,58.6125,58.6541,39284.0
2016-06-06 10:00:00,84.6,84.63,84.47,84.49,38630.0,58.6541,58.6749,58.5639,58.5778,38630.0
2016-06-06 10:05:00,84.48,84.51,84.3,84.33,86529.0,58.5709,58.5917,58.4461,58.4669,86529.0
2016-06-06 10:10:00,84.33,84.41,84.32,84.33,65161.0,58.4669,58.5223,58.4599,58.4669,65161.0
2016-06-06 10:15:00,84.34,84.37,84.22,84.24,74046.0,58.4738,58.4946,58.3906,58.4045,74046.0
2016-06-06 10:20:00,84.23,84.24,84.06,84.08,37757.0,58.3975,58.4045,58.2797,58.2935,37757.0
2016-06-06 10:25:00,84.07,84.18,84.05,84.08,29936.0,58.2866,58.3629,58.2727,58.2935,29936.0
2016-06-06 10:30:00,84.09,84.19,84.08,84.17,35977.0,58.3005,58.3698,58.2935,58.3559,35977.0
2016-06-06 10:35:00,84.18,84.25,84.13,84.17,51186.0,58.3629,58.4114,58.3282,58.3559,51186.0
2016-06-06 10:40:00,84.18,84.21,84.14,84.16,48139.0,58.3629,58.3837,58.3351,58.349,48139.0
2016-06-06 10:45:00,84.16,84.17,83.89,83.9,71901.0,58.349,58.3559,58.1618,58.1687,71901.0
2016-06-06 10:50:00,83.89,83.95,83.83,83.84,29131.0,58.1618,58.2034,58.1202,58.1271,29131.0
2016-06-06 10:55:00,83.84,83.94,83.83,83.83,46291.0,58.1271,58.1965,58.1202,58.1202,46291.0
2016-06-06 11:00:00,83.82,83.87,83.73,83.74,29873.0,58.1133,58.1479,58.0509,58.0578,29873.0
2016-06-06 11:05:00,83.72,83.79,83.7,83.7,39962.0,58.0439,58.0925,58.0301,58.0301,39962.0
2016-06-06 11:10:00,83.7,83.85,83.68,83.85,22297.0,58.0301,58.1341,58.0162,58.1341,22297.0
2016-06-06 11:15:00,83.86,83.87,83.69,83.69,35030.0,58.141,58.1479,58.0231,58.0231,35030.0
2016-06-06 11:20:00,83.69,83.69,83.57,83.58,32289.0,58.0231,58.0231,57.9399,57.9469,32289.0
2016-06-06 11:25:00,83.57,83.58,83.49,83.52,100916.0,57.9399,57.9469,57.8845,57.9053,100916.0
2016-06-06 11:30:00,83.52,83.63,83.5,83.62,33833.0,57.9053,57.9815,57.8914,57.9746,33833.0
2016-06-06 11:35:00,83.63,83.68,83.59,83.67,33009.0,57.9815,58.0162,57.9538,58.0093,33009.0
2016-06-06 11:40:00,83.67,83.68,83.58,83.64,30920.0,58.0093,58.0162,57.9469,57.9885,30920.0
2016-06-06 11:45:00,83.65,83.69,83.6,83.6,33002.0,57.9954,58.0231,57.9607,57.9607,33002.0
2016-06-06 11:50:00,83.6,83.75,83.6,83.74,20976.0,57.9607,58.0647,57.9607,58.0578,20976.0
2016-06-06 11:55:00,83.74,83.76,83.63,83.63,27576.0,58.0578,58.0717,57.9815,57.9815,27576.0
2016-06-06 12:00:00,83.63,83.65,83.61,83.63,22082.0,57.9815,57.9954,57.9677,57.9815,22082.0
2016-06-06 12:05:00,83.62,83.65,83.49,83.49,81876.0,57.9746,57.9954,57.8845,57.8845,81876.0
2016-06-06 12:10:00,83.5,83.51,83.42,83.49,36743.0,57.8914,57.8984,57.836,57.8845,36743.0
2016-06-06 12:15:00,83.48,83.6,83.48,83.6,18772.0,57.8776,57.9607,57.8776,57.9607,18772.0
2016-06-06 12:20:00,83.6,83.62,83.48,83.54,19902.0,57.9607,57.9746,57.8776,57.9191,19902.0
2016-06-06 12:25:00,83.52,83.57,83.5,83.56,13263.0,57.9053,57.9399,57.8914,57.933,13263.0
2016-06-06 12:30:00,83.56,83.62,83.46,83.6,16030.0,57.933,57.9746,57.8637,57.9607,16030.0
2016-06-06 12:35:00,83.59,83.62,83.5,83.53,22118.0,57.9538,57.9746,57.8914,57.9122,22118.0
2016-06-06 12:40:00,83.54,83.6,83.47,83.6,19540.0,57.9191,57.9607,57.8706,57.9607,19540.0
2016-06-06 12:45:00,83.61,83.66,83.57,83.61,37610.0,57.9677,58.0023,57.9399,57.9677,37610.0
2016-06-06 12:50:00,83.61,83.62,83.47,83.52,41051.0,57.9677,57.9746,57.8706,57.9053,41051.0
2016-06-06 12:55:00,83.52,83.57,83.47,83.56,15233.0,57.9053,57.9399,57.8706,57.933,15233.0
2016-06-06 13:00:00,83.56,83.61,83.51,83.55,37848.0,57.933,57.9677,57.8984,57.9261,37848.0
2016-06-06 13:05:00,83.54,83.59,83.49,83.57,28840.0,57.9191,57.9538,57.8845,57.9399,28840.0
2016-06-06 13:10:00,83.56,83.69,83.56,83.68,21018.0,57.933,58.0231,57.933,58.0162,21018.0
2016-06-06 13:15:00,83.67,83.73,83.67,83.71,10696.0,58.0093,58.0509,58.0093,58.037,10696.0
2016-06-06 13:20:00,83.71,83.73,83.65,83.71,13428.0,58.037,58.0509,57.9954,58.037,13428.0
2016-06-06 13:25:00,83.71,83.78,83.68,83.75,16015.0,58.037,58.0855,58.0162,58.0647,16015.0
2016-06-06 13:30:00,83.78,83.8,83.72,83.78,27410.0,58.0855,58.0994,58.0439,58.0855,27410.0
2016-06-06 13:35:00,83.77,83.79,83.73,83.73,15850.0,58.0786,58.0925,58.0509,58.0509,15850.0
2016-06-06 13:40:00,83.73,83.82,83.73,83.8,27920.0,58.0509,58.1133,58.0509,58.0994,27920.0
2016-06-06 13:45:00,83.8,83.87,83.78,83.85,21835.0,58.0994,58.1479,58.0855,58.1341,21835.0
2016-06-06 13:50:00,83.85,83.94,83.85,83.89,33228.0,58.1341,58.1965,58.1341,58.1618,33228.0
2016-06-06 13:55:00,83.89,83.96,83.87,83.93,21622.0,58.1618,58.2103,58.1479,58.1895,21622.0
2016-06-06 14:00:00,83.92,83.99,83.89,83.96,27455.0,58.1826,58.2311,58.1618,58.2103,27455.0
2016-06-06 14:05:00,83.96,84.01,83.9,84.01,19450.0,58.2103,58.245,58.1687,58.245,19450.0
2016-06-06 14:10:00,84.01,84.03,83.97,84.01,17429.0,58.245,58.2589,58.2173,58.245,17429.0
2016-06-06 14:15:00,84.01,84.05,83.99,84.02,34721.0,58.245,58.2727,58.2311,58.2519,34721.0
2016-06-06 14:20:00,84.02,84.1,84.01,84.08,18370.0,58.2519,58.3074,58.245,58.2935,18370.0
2016-06-06 14:25:00,84.07,84.12,84.04,84.08,25064.0,58.2866,58.3213,58.2658,58.2935,25064.0
2016-06-06 14:30:00,84.07,84.13,84.04,84.13,52094.0,58.2866,58.3282,58.2658,58.3282,52094.0
2016-06-06 14:35:00,84.12,84.12,84.02,84.04,31139.0,58.3213,58.3213,58.2519,58.2658,31139.0
2016-06-06 14:40:00,84.05,84.08,84.03,84.06,22795.0,58.2727,58.2935,58.2589,58.2797,22795.0
2016-06-06 14:45:00,84.06,84.1,84.02,84.09,27465.0,58.2797,58.3074,58.2519,58.3005,27465.0
2016-06-06 14:50:00,84.09,84.12,84.04,84.04,26418.0,58.3005,58.3213,58.2658,58.2658,26418.0
2016-06-06 14:55:00,84.05,84.07,84.02,84.05,21281.0,58.2727,58.2866,58.2519,58.2727,21281.0
2016-06-06 15:00:00,84.04,84.05,83.98,84.0,32526.0,58.2658,58.2727,58.2242,58.2381,32526.0
2016-06-06 15:05:00,84.0,84.03,83.95,83.98,25932.0,58.2381,58.2589,58.2034,58.2242,25932.0
2016-06-06 15:10:00,83.99,84.02,83.98,84.01,25243.0,58.2311,58.2519,58.2242,58.245,25243.0
2016-06-06 15:15:00,84.02,84.04,83.98,84.0,21574.0,58.2519,58.2658,58.2242,58.2381,21574.0
2016-06-06 15:20:00,83.99,83.99,83.94,83.95,20025.0,58.2311,58.2311,58.1965,58.2034,20025.0
2016-06-06 15:25:00,83.94,84.0,83.94,84.0,21211.0,58.1965,58.2381,58.1965,58.2381,21211.0
2016-06-06 15:30:00,83.99,84.0,83.96,83.98,32071.0,58.2311,58.2381,58.2103,58.2242,32071.0
2016-06-06 15:35:00,83.98,84.01,83.95,84.0,42240.0,58.2242,58.245,58.2034,58.2381,42240.0
2016-06-06 15:40:00,84.0,84.0,83.93,83.96,44661.0,58.2381,58.2381,58.1895,58.2103,44661.0
2016-06-06 15:45:00,83.95,83.98,83.94,83.96,52637.0,58.2034,58.2242,58.1965,58.2103,52637.0
2016-06-06 15:50:00,83.96,83.96,83.86,83.87,34802.0,58.2103,58.2103,58.141,58.1479,34802.0
2016-06-06 15:55:00,83.87,83.87,83.81,83.85,88776.0,58.1479,58.1479,58.1063,58.1341,88776.0
2016-06-07 09:30:00,84.23,84.23,83.99,84.18,101081.0,58.3975,58.3975,58.2311,58.3629,101081.0
2016-06-07 09:35:00,84.19,84.42,84.19,84.26,30616.0,58.3698,58.5293,58.3698,58.4183,30616.0
2016-06-07 09:40:00,84.25,84.27,84.15,84.26,47513.0,58.4114,58.4253,58.3421,58.4183,47513.0
2016-06-07 09:45:00,84.25,84.25,84.06,84.16,40735.0,58.4114,58.4114,58.2797,58.349,40735.0
2016-06-07 09:50:00,84.16,84.23,84.14,84.15,32148.0,58.349,58.3975,58.3351,58.3421,32148.0
2016-06-07 09:55:00,84.13,84.21,84.09,84.21,41483.0,58.3282,58.3837,58.3005,58.3837,41483.0
2016-06-07 10:00:00,84.2,84.22,84.12,84.15,57029.0,58.3767,58.3906,58.3213,58.3421,57029.0
2016-06-07 10:05:00,84.15,84.31,84.15,84.28,42432.0,58.3421,58.453,58.3421,58.4322,42432.0
2016-06-07 10:10:00,84.28,84.41,84.27,84.37,44667.0,58.4322,58.5223,58.4253,58.4946,44667.0
2016-06-07 10:15:00,84.38,84.44,84.33,84.33,28884.0,58.5015,58.5431,58.4669,58.4669,28884.0
2016-06-07 10:20:00,84.33,84.43,84.31,84.37,19731.0,58.4669,58.5362,58.453,58.4946,19731.0
2016-06-07 10:25:00,84.37,84.38,84.32,84.35,29298.0,58.4946,58.5015,58.4599,58.4807,29298.0
2016-06-07 10:30:00,84.35,84.36,84.3,84.33,28977.0,58.4807,58.4877,58.4461,58.4669,28977.0
2016-06-07 10:35:00,84.33,84.42,84.33,84.37,41920.0,58.4669,58.5293,58.4669,58.4946,41920.0
2016-06-07 10:40:00,84.37,84.42,84.35,84.36,26508.0,58.4946,58.5293,58.4807,58.4877,26508.0
2016-06-07 10:45:00,84.36,84.44,84.35,84.37,31314.0,58.4877,58.5431,58.4807,58.4946,31314.0
2016-06-07 10:50:00,84.37,84.42,84.35,84.41,19743.0,58.4946,58.5293,58.4807,58.5223,19743.0
2016-06-07 10:55:00,84.41,84.47,84.38,84.42,20136.0,58.5223,58.5639,58.5015,58.5293,20136.0
2016-06-07 11:00:00,84.41,84.47,84.38,84.43,22672.0,58.5223,58.5639,58.5015,58.5362,22672.0
2016-06-07 11:05:00,84.41,84.5,84.4,84.48,37528.0,58.5223,58.5847,58.5154,58.5709,37528.0
2016-06-07 11:10:00,84.48,84.54,84.44,84.51,33101.0,58.5709,58.6125,58.5431,58.5917,33101.0
2016-06-07 11:15:00,84.51,84.55,84.47,84.49,16405.0,58.5917,58.6194,58.5639,58.5778,16405.0
2016-06-07 11:20:00,84.48,84.56,84.47,84.55,22456.0,58.5709,58.6263,58.5639,58.6194,22456.0
2016-06-07 11:25:00,84.54,84.56,84.5,84.5,22173.0,58.6125,58.6263,58.5847,58.5847,22173.0
2016-06-07 11:30:00,84.51,84.55,84.5,84.53,14835.0,58.5917,58.6194,58.5847,58.6055,14835.0
2016-06-07 11:35:00,84.53,84.56,84.5,84.54,14146.0,58.6055,58.6263,58.5847,58.6125,14146.0
2016-06-07 11:40:00,84.54,84.55,84.48,84.55,24024.0,58.6125,58.6194,58.5709,58.6194,24024.0
2016-06-07 11:45:00,84.55,84.62,84.52,84.61,36112.0,58.6194,58.6679,58.5986,58.661,36112.0
2016-06-07 11:50:00,84.61,84.62,84.53,84.56,18540.0,58.661,58.6679,58.6055,58.6263,18540.0
2016-06-07 11:55:00,84.56,84.58,84.52,84.53,14709.0,58.6263,58.6402,58.5986,58.6055,14709.0
2016-06-07 12:00:00,84.52,84.53,84.46,84.49,20169.0,58.5986,58.6055,58.557,58.5778,20169.0
2016-06-07 12:05:00,84.48,84.51,84.47,84.51,13076.0,58.5709,58.5917,58.5639,58.5917,13076.0
2016-06-07 12:10:00,84.52,84.53,84.5,84.5,14898.0,58.5986,58.6055,58.5847,58.5847,14898.0
2016-06-07 12:15:00,84.51,84.53,84.47,84.51,19556.0,58.5917,58.6055,58.5639,58.5917,19556.0
2016-06-07 12:20:00,84.5,84.52,84.46,84.5,10534.0,58.5847,58.5986,58.557,58.5847,10534.0
2016-06-07 12:25:00,84.51,84.53,84.47,84.5,20304.0,58.5917,58.6055,58.5639,58.5847,20304.0
2016-06-07 12:30:00,84.5,84.55,84.48,84.55,19780.0,58.5847,58.6194,58.5709,58.6194,19780.0
2016-06-07 12:35:00,84.54,84.55,84.51,84.53,18759.0,58.6125,58.6194,58.5917,58.6055,18759.0
2016-06-07 12:40:00,84.53,84.54,84.48,84.51,31315.0,58.6055,58.6125,58.5709,58.5917,31315.0
2016-06-07 12:45:00,84.51,84.51,84.47,84.47,23863.0,58.5917,58.5917,58.5639,58.5639,23863.0
2016-06-07 12:50:00,84.47,84.55,84.47,84.51,32567.0,58.5639,58.6194,58.5639,58.5917,32567.0
2016-06-07 12:55:00,84.51,84.56,84.5,84.56,15498.0,58.5917,58.6263,58.5847,58.6263,15498.0
2016-06-07 13:00:00,84.56,84.56,84.5,84.51,12855.0,58.6263,58.6263,58.5847,58.5917,12855.0
2016-06-07 13:05:00,84.52,84.58,84.49,84.56,17888.0,58.5986,58.6402,58.5778,58.6263,17888.0
2016-06-07 13:10:00,84.56,84.57,84.54,84.57,16787.0,58.6263,58.6333,58.6125,58.6333,16787.0
2016-06-07 13:15:00,84.56,84.61,84.55,84.61,14639.0,58.6263,58.661,58.6194,58.661,14639.0
2016-06-07 13:20:00,84.61,84.63,84.54,84.55,15511.0,58.661,58.6749,58.6125,58.6194,15511.0
2016-06-07 13:25:00,84.56,84.62,84.55,84.6,19915.0,58.6263,58.6679,58.6194,58.6541,19915.0
2016-06-07 13:30:00,84.59,84.6,84.53,84.54,12694.0,58.6471,58.6541,58.6055,58.6125,12694.0
2016-06-07 13:35:00,84.55,84.59,84.54,84.59,6447.0,58.6194,58.6471,58.6125,58.6471,6447.0
2016-06-07 13:40:00,84.58,84.59,84.52,84.53,13010.0,58.6402,58.6471,58.5986,58.6055,13010.0
2016-06-07 13:45:00,84.54,84.6,84.52,84.59,38703.0,58.6125,58.6541,58.5986,58.6471,38703.0
2016-06-07 13:50:00,84.59,84.59,84.54,84.54,17812.0,58.6471,58.6471,58.6125,58.6125,17812.0
2016-06-07 13:55:00,84.55,84.56,84.52,84.55,21529.0,58.6194,58.6263,58.5986,58.6194,21529.0
2016-06-07 14:00:00,84.55,84.58,84.52,84.56,23952.0,58.6194,58.6402,58.5986,58.6263,23952.0
2016-06-07 14:05:00,84.55,84.57,84.53,84.56,73428.0,58.6194,58.6333,58.6055,58.6263,73428.0
2016-06-07 14:10:00,84.55,84.56,84.54,84.56,13597.0,58.6194,58.6263,58.6125,58.6263,13597.0
2016-06-07 14:15:00,84.55,84.57,84.52,84.52,17449.0,58.6194,58.6333,58.5986,58.5986,17449.0
2016-06-07 14:20:00,84.52,84.57,84.51,84.56,20619.0,58.5986,58.6333,58.5917,58.6263,20619.0
2016-06-07 14:25:00,84.56,84.58,84.54,84.56,28047.0,58.6263,58.6402,58.6125,58.6263,28047.0
2016-06-07 14:30:00,84.56,84.56,84.51,84.52,15850.0,58.6263,58.6263,58.5917,58.5986,15850.0
2016-06-07 14:35:00,84.52,84.53,84.48,84.5,22022.0,58.5986,58.6055,58.5709,58.5847,22022.0
2016-06-07 14:40:00,84.49,84.5,84.45,84.48,18980.0,58.5778,58.5847,58.5501,58.5709,18980.0
2016-06-07 14:45:00,84.47,84.48,84.43,84.45,20525.0,58.5639,58.5709,58.5362,58.5501,20525.0
2016-06-07 14:50:00,84.45,84.45,84.39,84.42,25202.0,58.5501,58.5501,58.5085,58.5293,25202.0
2016-06-07 14:55:00,84.41,84.42,84.38,84.39,12364.0,58.5223,58.5293,58.5015,58.5085,12364.0
2016-06-07 15:00:00,84.39,84.4,84.36,84.39,26928.0,58.5085,58.5154,58.4877,58.5085,26928.0
2016-06-07 15:05:00,84.39,84.41,84.37,84.39,19604.0,58.5085,58.5223,58.4946,58.5085,19604.0
2016-06-07 15:10:00,84.38,84.39,84.34,84.34,30932.0,58.5015,58.5085,58.4738,58.4738,30932.0
2016-06-07 15:15:00,84.34,84.35,84.3,84.3,46928.0,58.4738,58.4807,58.4461,58.4461,46928.0
2016-06-07 15:20:00,84.3,84.36,84.28,84.36,38125.0,58.4461,58.4877,58.4322,58.4877,38125.0
2016-06-07 15:25:00,84.36,84.39,84.35,84.37,42982.0,58.4877,58.5085,58.4807,58.4946,42982.0
2016-06-07 15:30:00,84.37,84.38,84.35,84.36,26918.0,58.4946,58.5015,58.4807,58.4877,26918.0
2016-06-07 15:35:00,84.37,84.37,84.28,84.3,36866.0,58.4946,58.4946,58.4322,58.4461,36866.0
2016-06-07 15:40:00,84.29,84.3,84.22,84.24,24681.0,58.4391,58.4461,58.3906,58.4045,24681.0
2016-06-07 15:45:00,84.23,84.29,84.23,84.26,61716.0,58.3975,58.4391,58.3975,58.4183,61716.0
2016-06-07 15:50:00,84.26,84.28,84.25,84.26,27183.0,58.4183,58.4322,58.4114,58.4183,27183.0
2016-06-07 15:55:00,84.26,84.33,84.25,84.33,78544.0,58.4183,58.4669,58.4114,58.4669,78544.0
2016-06-08 09:30:00,84.31,84.47,84.28,84.33,132527.0,58.453,58.5639,58.4322,58.4669,132527.0
2016-06-08 09:35:00,84.33,84.38,84.05,84.18,45952.0,58.4669,58.5015,58.2727,58.3629,45952.0
2016-06-08 09:40:00,84.19,84.26,84.15,84.15,131982.0,58.3698,58.4183,58.3421,58.3421,131982.0
2016-06-08 09:45:00,84.16,84.35,84.16,84.3,64973.0,58.349,58.4807,58.349,58.4461,64973.0
2016-06-08 09:50:00,84.3,84.32,84.19,84.23,17569.0,58.4461,58.4599,58.3698,58.3975,17569.0
2016-06-08 09:55:00,84.23,84.3,84.21,84.29,19529.0,58.3975,58.4461,58.3837,58.4391,19529.0
2016-06-08 10:00:00,84.3,84.35,84.26,84.31,24737.0,58.4461,58.4807,58.4183,58.453,24737.0
2016-06-08 10:05:00,84.3,84.35,84.22,84.3,30682.0,58.4461,58.4807,58.3906,58.4461,30682.0
2016-06-08 10:10:00,84.3,84.34,84.26,84.28,12686.0,58.4461,58.4738,58.4183,58.4322,12686.0
2016-06-08 10:15:00,84.3,84.33,84.23,84.3,50080.0,58.4461,58.4669,58.3975,58.4461,50080.0
2016-06-08 10:20:00,84.31,84.39,84.31,84.39,19772.0,58.453,58.5085,58.453,58.5085,19772.0
2016-06-08 10:25:00,84.4,84.46,84.36,84.45,25661.0,58.5154,58.557,58.4877,58.5501,25661.0
2016-06-08 10:30:00,84.47,84.51,84.41,84.46,30562.0,58.5639,58.5917,58.5223,58.557,30562.0
2016-06-08 10:35:00,84.47,84.59,84.46,84.57,27901.0,58.5639,58.6471,58.557,58.6333,27901.0
2016-06-08 10:40:00,84.56,84.56,84.47,84.52,35975.0,58.6263,58.6263,58.5639,58.5986,35975.0
2016-06-08 10:45:00,84.51,84.55,84.48,84.54,39107.0,58.5917,58.6194,58.5709,58.6125,39107.0
2016-06-08 10:50:00,84.53,84.53,84.41,84.43,57208.0,58.6055,58.6055,58.5223,58.5362,57208.0
2016-06-08 10:55:00,84.42,84.48,84.41,84.42,13076.0,58.5293,58.5709,58.5223,58.5293,13076.0
2016-06-08 11:00:00,84.44,84.48,84.39,84.4,17179.0,58.5431,58.5709,58.5085,58.5154,17179.0
2016-06-08 11:05:00,84.4,84.43,84.33,84.38,92312.0,58.5154,58.5362,58.4669,58.5015,92312.0
2016-06-08 11:10:00,84.39,84.44,84.37,84.41,22029.0,58.5085,58.5431,58.4946,58.5223,22029.0
2016-06-08 11:15:00,84.41,84.43,84.38,84.4,18877.0,58.5223,58.5362,58.5015,58.5154,18877.0
2016-06-08 11:20:00,84.42,84.44,84.38,84.38,20744.0,58.5293,58.5431,58.5015,58.5015,20744.0
2016-06-08 11:25:00,84.39,84.4,84.32,84.39,49976.0,58.5085,58.5154,58.4599,58.5085,49976.0
2016-06-08 11:30:00,84.4,84.48,84.4,84.48,19055.0,58.5154,58.5709,58.5154,58.5709,19055.0
2016-06-08 11:35:00,84.48,84.55,84.45,84.54,19228.0,58.5709,58.6194,58.5501,58.6125,19228.0
2016-06-08 11:40:00,84.54,84.59,84.49,84.57,15002.0,58.6125,58.6471,58.5778,58.6333,15002.0
2016-06-08 11:45:00,84.58,84.62,84.56,84.58,22981.0,58.6402,58.6679,58.6263,58.6402,22981.0
2016-06-08 11:50:00,84.58,84.64,84.57,84.64,24797.0,58.6402,58.6818,58.6333,58.6818,24797.0
2016-06-08 11:55:00,84.63,84.64,84.55,84.6,22471.0,58.6749,58.6818,58.6194,58.6541,22471.0
2016-06-08 12:00:00,84.61,84.61,84.56,84.59,8116.0,58.661,58.661,58.6263,58.6471,8116.0
2016-06-08 12:05:00,84.6,84.67,84.58,84.66,14564.0,58.6541,58.7026,58.6402,58.6957,14564.0
2016-06-08 12:10:00,84.66,84.67,84.6,84.66,24099.0,58.6957,58.7026,58.6541,58.6957,24099.0
2016-06-08 12:15:00,84.67,84.68,84.61,84.61,29625.0,58.7026,58.7095,58.661,58.661,29625.0
2016-06-08 12:20:00,84.61,84.66,84.61,84.63,14142.0,58.661,58.6957,58.661,58.6749,14142.0
2016-06-08 12:25:00,84.64,84.68,84.62,84.67,13164.0,58.6818,58.7095,58.6679,58.7026,13164.0
2016-06-08 12:30:00,84.68,84.68,84.64,84.65,21819.0,58.7095,58.7095,58.6818,58.6887,21819.0
2016-06-08 12:35:00,84.64,84.67,84.62,84.63,24635.0,58.6818,58.7026,58.6679,58.6749,24635.0
2016-06-08 12:40:00,84.62,84.64,84.59,84.61,22887.0,58.6679,58.6818,58.6471,58.661,22887.0
2016-06-08 12:45:00,84.61,84.61,84.51,84.52,18938.0,58.661,58.661,58.5917,58.5986,18938.0
2016-06-08 12:50:00,84.53,84.56,84.5,84.53,25030.0,58.6055,58.6263,58.5847,58.6055,25030.0
2016-06-08 12:55:00,84.53,84.55,84.49,84.54,56683.0,58.6055,58.6194,58.5778,58.6125,56683.0
2016-06-08 13:00:00,84.54,84.58,84.54,84.56,55950.0,58.6125,58.6402,58.6125,58.6263,55950.0
2016-06-08 13:05:00,84.56,84.59,84.56,84.59,29770.0,58.6263,58.6471,58.6263,58.6471,29770.0
2016-06-08 13:10:00,84.58,84.7,84.58,84.68,51917.0,58.6402,58.7234,58.6402,58.7095,51917.0
2016-06-08 13:15:00,84.69,84.77,84.68,84.76,33889.0,58.7165,58.7719,58.7095,58.765,33889.0
2016-06-08 13:20:00,84.76,84.8,84.74,84.76,37482.0,58.765,58.7927,58.7511,58.765,37482.0
2016-06-08 13:25:00,84.76,84.77,84.71,84.74,52810.0,58.765,58.7719,58.7303,58.7511,52810.0
2016-06-08 13:30:00,84.74,84.76,84.69,84.7,23167.0,58.7511,58.765,58.7165,58.7234,23167.0
2016-06-08 13:35:00,84.7,84.73,84.67,84.67,21749.0,58.7234,58.7442,58.7026,58.7026,21749.0
2016-06-08 13:40:00,84.67,84.72,84.66,84.72,18235.0,58.7026,58.7373,58.6957,58.7373,18235.0
2016-06-08 13:45:00,84.71,84.72,84.68,84.71,23825.0,58.7303,58.7373,58.7095,58.7303,23825.0
2016-06-08 13:50:00,84.71,84.75,84.69,84.7,19812.0,58.7303,58.7581,58.7165,58.7234,19812.0
2016-06-08 13:55:00,84.71,84.77,84.71,84.74,24115.0,58.7303,58.7719,58.7303,58.7511,24115.0
2016-06-08 14:00:00,84.75,84.76,84.73,84.74,19721.0,58.7581,58.765,58.7442,58.7511,19721.0
2016-06-08 14:05:00,84.74,84.82,84.73,84.8,89389.0,58.7511,58.8066,58.7442,58.7927,89389.0
2016-06-08 14:10:00,84.81,84.83,84.79,84.82,35263.0,58.7997,58.8135,58.7858,58.8066,35263.0
2016-06-08 14:15:00,84.82,84.86,84.78,84.82,71907.0,58.8066,58.8343,58.7789,58.8066,71907.0
2016-06-08 14:20:00,84.81,84.86,84.78,84.85,66860.0,58.7997,58.8343,58.7789,58.8274,66860.0
2016-06-08 14:25:00,84.85,84.93,84.84,84.92,28315.0,58.8274,58.8829,58.8205,58.8759,28315.0
2016-06-08 14:30:00,84.93,84.93,84.87,84.89,35839.0,58.8829,58.8829,58.8413,58.8551,35839.0
2016-06-08 14:35:00,84.89,84.94,84.87,84.92,29251.0,58.8551,58.8898,58.8413,58.8759,29251.0
2016-06-08 14:40:00,84.92,84.93,84.88,84.92,24548.0,58.8759,58.8829,58.8482,58.8759,24548.0
2016-06-08 14:45:00,84.93,84.96,84.91,84.93,27085.0,58.8829,58.9037,58.869,58.8829,27085.0
2016-06-08 14:50:00,84.92,84.97,84.91,84.95,55594.0,58.8759,58.9106,58.869,58.8967,55594.0
2016-06-08 14:55:00,84.94,84.98,84.94,84.97,40863.0,58.8898,58.9175,58.8898,58.9106,40863.0
2016-06-08 15:00:00,84.96,84.97,84.91,84.94,37069.0,58.9037,58.9106,58.869,58.8898,37069.0
2016-06-08 15:05:00,84.93,84.94,84.89,84.93,36275.0,58.8829,58.8898,58.8551,58.8829,36275.0
2016-06-08 15:10:00,84.94,84.97,84.93,84.94,59924.0,58.8898,58.9106,58.8829,58.8898,59924.0
2016-06-08 15:15:00,84.94,84.94,84.89,84.9,16294.0,58.8898,58.8898,58.8551,58.8621,16294.0
2016-06-08 15:20:00,84.89,84.91,84.87,84.9,16109.0,58.8551,58.869,58.8413,58.8621,16109.0
2016-06-08 15:25:00,84.89,84.91,84.84,84.84,15235.0,58.8551,58.869,58.8205,58.8205,15235.0
2016-06-08 15:30:00,84.84,84.85,84.8,84.81,22540.0,58.8205,58.8274,58.7927,58.7997,22540.0
2016-06-08 15:35:00,84.81,84.85,84.8,84.84,20453.0,58.7997,58.8274,58.7927,58.8205,20453.0
2016-06-08 15:40:00,84.83,84.85,84.8,84.84,26614.0,58.8135,58.8274,58.7927,58.8205,26614.0
2016-06-08 15:45:00,84.85,84.96,84.84,84.91,59936.0,58.8274,58.9037,58.8205,58.869,59936.0
2016-06-08 15:50:00,84.9,84.96,84.9,84.9,42500.0,58.8621,58.9037,58.8621,58.8621,42500.0
2016-06-08 15:55:00,84.91,84.93,84.87,84.91,94793.0,58.869,58.8829,58.8413,58.869,94793.0
2016-06-09 09:30:00,84.91,84.97,84.61,84.64,100241.0,58.869,58.9106,58.661,58.6818,100241.0
2016-06-09 09:35:00,84.66,84.78,84.64,84.75,44872.0,58.6957,58.7789,58.6818,58.7581,44872.0
2016-06-09 09:40:00,84.75,84.78,84.64,84.73,69927.0,58.7581,58.7789,58.6818,58.7442,69927.0
2016-06-09 09:45:00,84.74,84.84,84.7,84.84,91458.0,58.7511,58.8205,58.7234,58.8205,91458.0
2016-06-09 09:50:00,84.84,84.96,84.78,84.9,80005.0,58.8205,58.9037,58.7789,58.8621,80005.0
2016-06-09 09:55:00,84.91,85.0,84.79,85.0,47386.0,58.869,58.9314,58.7858,58.9314,47386.0
2016-06-09 10:00:00,84.99,84.99,84.85,84.86,47713.0,58.9244,58.9244,58.8274,58.8343,47713.0
2016-06-09 10:05:00,84.86,84.91,84.79,84.87,52008.0,58.8343,58.869,58.7858,58.8413,52008.0
2016-06-09 10:10:00,84.87,84.89,84.77,84.88,34270.0,58.8413,58.8551,58.7719,58.8482,34270.0
2016-06-09 10:15:00,84.9,84.98,84.82,84.96,60824.0,58.8621,58.9175,58.8066,58.9037,60824.0
2016-06-09 10:20:00,84.95,84.96,84.89,84.95,81292.0,58.8967,58.9037,58.8551,58.8967,81292.0
2016-06-09 10:25:00,84.96,85.01,84.93,84.94,28124.0,58.9037,58.9383,58.8829,58.8898,28124.0
2016-06-09 10:30:00,84.93,84.99,84.88,84.94,66191.0,58.8829,58.9244,58.8482,58.8898,66191.0
2016-06-09 10:35:00,84.92,85.0,84.92,84.99,28941.0,58.8759,58.9314,58.8759,58.9244,28941.0
2016-06-09 10:40:00,84.99,85.07,84.95,85.07,48900.0,58.9244,58.9799,58.8967,58.9799,48900.0
2016-06-09 10:45:00,85.06,85.13,85.06,85.11,28373.0,58.973,59.0215,58.973,59.0076,28373.0
2016-06-09 10:50:00,85.12,85.13,85.06,85.12,20596.0,59.0146,59.0215,58.973,59.0146,20596.0
2016-06-09 10:55:00,85.12,85.18,85.09,85.15,33095.0,59.0146,59.0562,58.9938,59.0354,33095.0
2016-06-09 11:00:00,85.16,85.16,85.1,85.13,35361.0,59.0423,59.0423,59.0007,59.0215,35361.0
2016-06-09 11:05:00,85.14,85.19,85.12,85.19,45092.0,59.0284,59.0631,59.0146,59.0631,45092.0
2016-06-09 11:10:00,85.2,85.25,85.18,85.24,41140.0,59.07,59.1047,59.0562,59.0978,41140.0
2016-06-09 11:15:00,85.24,85.26,85.21,85.23,54910.0,59.0978,59.1116,59.077,59.0908,54910.0
2016-06-09 11:20:00,85.22,85.23,85.17,85.2,29703.0,59.0839,59.0908,59.0492,59.07,29703.0
2016-06-09 11:25:00,85.2,85.22,85.14,85.19,39359.0,59.07,59.0839,59.0284,59.0631,39359.0
2016-06-09 11:30:00,85.18,85.22,85.15,85.16,35239.0,59.0562,59.0839,59.0354,59.0423,35239.0
2016-06-09 11:35:00,85.16,85.17,85.12,85.15,35255.0,59.0423,59.0492,59.0146,59.0354,35255.0
2016-06-09 11:40:00,85.15,85.16,85.09,85.13,30300.0,59.0354,59.0423,58.9938,59.0215,30300.0
2016-06-09 11:45:00,85.11,85.16,85.09,85.1,24727.0,59.0076,59.0423,58.9938,59.0007,24727.0
2016-06-09 11:50:00,85.09,85.12,85.06,85.08,18454.0,58.9938,59.0146,58.973,58.9868,18454.0
2016-06-09 11:55:00,85.09,85.11,85.08,85.1,68686.0,58.9938,59.0076,58.9868,59.0007,68686.0
2016-06-09 12:00:00,85.1,85.11,85.02,85.06,40531.0,59.0007,59.0076,58.9452,58.973,40531.0
2016-06-09 12:05:00,85.06,85.08,85.02,85.05,20212.0,58.973,58.9868,58.9452,58.966,20212.0
2016-06-09 12:10:00,85.04,85.05,85.01,85.03,51384.0,58.9591,58.966,58.9383,58.9522,51384.0
2016-06-09 12:15:00,85.02,85.04,85.0,85.01,42481.0,58.9452,58.9591,58.9314,58.9383,42481.0
2016-06-09 12:20:00,85.0,85.01,84.97,85.01,142964.0,58.9314,58.9383,58.9106,58.9383,142964.0
2016-06-09 12:25:00,85.01,85.04,84.98,85.01,45953.0,58.9383,58.9591,58.9175,58.9383,45953.0
2016-06-09 12:30:00,85.0,85.05,84.98,85.04,35292.0,58.9314,58.966,58.9175,58.9591,35292.0
2016-06-09 12:35:00,85.05,85.09,85.03,85.05,53406.0,58.966,58.9938,58.9522,58.966,53406.0
2016-06-09 12:40:00,85.06,85.06,85.02,85.06,42364.0,58.973,58.973,58.9452,58.973,42364.0
2016-06-09 12:45:00,85.06,85.08,85.03,85.05,32612.0,58.973,58.9868,58.9522,58.966,32612.0
2016-06-09 12:50:00,85.05,85.07,85.03,85.05,10845.0,58.966,58.9799,58.9522,58.966,10845.0
2016-06-09 12:55:00,85.05,85.08,85.02,85.05,33179.0,58.966,58.9868,58.9452,58.966,33179.0
2016-06-09 13:00:00,85.05,85.07,85.02,85.02,15184.0,58.966,58.9799,58.9452,58.9452,15184.0
2016-06-09 13:05:00,85.03,85.04,84.98,84.98,12063.0,58.9522,58.9591,58.9175,58.9175,12063.0
2016-06-09 13:10:00,84.99,85.01,84.98,85.0,15071.0,58.9244,58.9383,58.9175,58.9314,15071.0
2016-06-09 13:15:00,85.0,85.08,85.0,85.06,27057.0,58.9314,58.9868,58.9314,58.973,27057.0
2016-06-09 13:20:00,85.07,85.08,85.05,85.06,167494.0,58.9799,58.9868,58.966,58.973,167494.0
2016-06-09 13:25:00,85.06,85.07,85.05,85.05,44261.0,58.973,58.9799,58.966,58.966,44261.0
2016-06-09 13:30:00,85.05,85.09,85.05,85.07,43026.0,58.966,58.9938,58.966,58.9799,43026.0
2016-06-09 13:35:00,85.06,85.08,85.02,85.06,22431.0,58.973,58.9868,58.9452,58.973,22431.0
2016-06-09 13:40:00,85.06,85.08,85.04,85.07,18595.0,58.973,58.9868,58.9591,58.9799,18595.0
2016-06-09 13:45:00,85.06,85.06,84.98,84.99,13365.0,58.973,58.973,58.9175,58.9244,13365.0
2016-06-09 13:50:00,84.99,85.01,84.95,84.96,57040.0,58.9244,58.9383,58.8967,58.9037,57040.0
2016-06-09 13:55:00,84.97,85.02,84.96,85.0,17010.0,58.9106,58.9452,58.9037,58.9314,17010.0
2016-06-09 14:00:00,85.01,85.03,84.99,85.0,16521.0,58.9383,58.9522,58.9244,58.9314,16521.0
2016-06-09 14:05:00,85.0,85.03,84.99,85.03,17543.0,58.9314,58.9522,58.9244,58.9522,17543.0
2016-06-09 14:10:00,85.03,85.08,84.98,85.07,43652.0,58.9522,58.9868,58.9175,58.9799,43652.0
2016-06-09 14:15:00,85.08,85.09,85.04,85.06,16191.0,58.9868,58.9938,58.9591,58.973,16191.0
2016-06-09 14:20:00,85.05,85.1,85.03,85.05,28940.0,58.966,59.0007,58.9522,58.966,28940.0
2016-06-09 14:25:00,85.05,85.06,84.99,85.0,25939.0,58.966,58.973,58.9244,58.9314,25939.0
2016-06-09 14:30:00,85.0,85.02,84.99,85.02,21139.0,58.9314,58.9452,58.9244,58.9452,21139.0
2016-06-09 14:35:00,85.04,85.07,85.02,85.06,18266.0,58.9591,58.9799,58.9452,58.973,18266.0
2016-06-09 14:40:00,85.06,85.07,85.01,85.06,183738.0,58.973,58.9799,58.9383,58.973,183738.0
2016-06-09 14:45:00,85.06,85.11,85.06,85.11,33434.0,58.973,59.0076,58.973,59.0076,33434.0
2016-06-09 14:50:00,85.11,85.12,85.06,85.06,16953.0,59.0076,59.0146,58.973,58.973,16953.0
2016-06-09 14:55:00,85.07,85.07,85.01,85.02,17059.0,58.9799,58.9799,58.9383,58.9452,17059.0
2016-06-09 15:00:00,85.02,85.07,85.02,85.07,27408.0,58.9452,58.9799,58.9452,58.9799,27408.0
2016-06-09 15:05:00,85.07,85.11,85.07,85.11,32145.0,58.9799,59.0076,58.9799,59.0076,32145.0
2016-06-09 15:10:00,85.11,85.11,85.04,85.07,33978.0,59.0076,59.0076,58.9591,58.9799,33978.0
2016-06-09 15:15:00,85.07,85.09,85.05,85.09,30058.0,58.9799,58.9938,58.966,58.9938,30058.0
2016-06-09 15:20:00,85.09,85.1,85.04,85.08,40464.0,58.9938,59.0007,58.9591,58.9868,40464.0
2016-06-09 15:25:00,85.08,85.08,85.02,85.05,32890.0,58.9868,58.9868,58.9452,58.966,32890.0
2016-06-09 15:30:00,85.05,85.1,85.04,85.09,75373.0,58.966,59.0007,58.9591,58.9938,75373.0
2016-06-09 15:35:00,85.09,85.14,85.07,85.12,50443.0,58.9938,59.0284,58.9799,59.0146,50443.0
2016-06-09 15:40:00,85.13,85.18,85.11,85.14,46786.0,59.0215,59.0562,59.0076,59.0284,46786.0
2016-06-09 15:45:00,85.14,85.16,85.11,85.15,52224.0,59.0284,59.0423,59.0076,59.0354,52224.0
2016-06-09 15:50:00,85.15,85.16,85.11,85.12,60962.0,59.0354,59.0423,59.0076,59.0146,60962.0
2016-06-09 15:55:00,85.13,85.16,85.11,85.12,91678.0,59.0215,59.0423,59.0076,59.0146,91678.0
2016-06-10 09:30:00,84.78,84.93,84.34,84.81,94856.0,58.7789,58.8829,58.4738,58.7997,94856.0
2016-06-10 09:35:00,84.82,84.86,84.57,84.64,97486.0,58.8066,58.8343,58.6333,58.6818,97486.0
2016-06-10 09:40:00,84.62,84.69,84.55,84.64,67465.0,58.6679,58.7165,58.6194,58.6818,67465.0
2016-06-10 09:45:00,84.63,84.77,84.6,84.77,30026.0,58.6749,58.7719,58.6541,58.7719,30026.0
2016-06-10 09:50:00,84.78,84.78,84.59,84.62,20491.0,58.7789,58.7789,58.6471,58.6679,20491.0
2016-06-10 09:55:00,84.62,84.68,84.59,84.63,24634.0,58.6679,58.7095,58.6471,58.6749,24634.0
2016-06-10 10:00:00,84.63,84.73,84.61,84.65,35321.0,58.6749,58.7442,58.661,58.6887,35321.0
2016-06-10 10:05:00,84.66,84.69,84.63,84.66,32894.0,58.6957,58.7165,58.6749,58.6957,32894.0
2016-06-10 10:10:00,84.65,84.73,84.64,84.69,23038.0,58.6887,58.7442,58.6818,58.7165,23038.0
2016-06-10 10:15:00,84.69,84.71,84.62,84.71,28156.0,58.7165,58.7303,58.6679,58.7303,28156.0
2016-06-10 10:20:00,84.7,84.78,84.68,84.77,28625.0,58.7234,58.7789,58.7095,58.7719,28625.0
2016-06-10 10:25:00,84.78,84.87,84.76,84.76,41352.0,58.7789,58.8413,58.765,58.765,41352.0
2016-06-10 10:30:00,84.77,84.89,84.77,84.86,45732.0,58.7719,58.8551,58.7719,58.8343,45732.0
2016-06-10 10:35:00,84.86,84.89,84.79,84.79,30846.0,58.8343,58.8551,58.7858,58.7858,30846.0
2016-06-10 10:40:00,84.78,84.82,84.77,84.79,30090.0,58.7789,58.8066,58.7719,58.7858,30090.0
2016-06-10 10:45:00,84.8,84.87,84.79,84.84,26061.0,58.7927,58.8413,58.7858,58.8205,26061.0
2016-06-10 10:50:00,84.83,84.86,84.75,84.78,74378.0,58.8135,58.8343,58.7581,58.7789,74378.0
2016-06-10 10:55:00,84.78,84.89,84.76,84.88,22871.0,58.7789,58.8551,58.765,58.8482,22871.0
2016-06-10 11:00:00,84.87,84.93,84.85,84.86,24386.0,58.8413,58.8829,58.8274,58.8343,24386.0
2016-06-10 11:05:00,84.86,84.97,84.85,84.95,19889.0,58.8343,58.9106,58.8274,58.8967,19889.0
2016-06-10 11:10:00,84.95,85.02,84.93,84.95,25716.0,58.8967,58.9452,58.8829,58.8967,25716.0
2016-06-10 11:15:00,84.96,84.99,84.91,84.93,24611.0,58.9037,58.9244,58.869,58.8829,24611.0
2016-06-10 11:20:00,84.94,84.98,84.92,84.98,24059.0,58.8898,58.9175,58.8759,58.9175,24059.0
2016-06-10 11:25:00,85.0,85.02,84.95,84.97,33891.0,58.9314,58.9452,58.8967,58.9106,33891.0
2016-06-10 11:30:00,84.98,85.01,84.95,84.96,20654.0,58.9175,58.9383,58.8967,58.9037,20654.0
2016-06-10 11:35:00,84.96,84.97,84.88,84.9,25354.0,58.9037,58.9106,58.8482,58.8621,25354.0
2016-06-10 11:40:00,84.91,84.96,84.89,84.92,32680.0,58.869,58.9037,58.8551,58.8759,32680.0
2016-06-10 11:45:00,84.92,84.93,84.88,84.89,15847.0,58.8759,58.8829,58.8482,58.8551,15847.0
2016-06-10 11:50:00,84.89,84.93,84.86,84.92,26405.0,58.8551,58.8829,58.8343,58.8759,26405.0
2016-06-10 11:55:00,84.92,84.93,84.88,84.91,12777.0,58.8759,58.8829,58.8482,58.869,12777.0
2016-06-10 12:00:00,84.91,84.95,84.9,84.91,11313.0,58.869,58.8967,58.8621,58.869,11313.0
2016-06-10 12:05:00,84.9,84.91,84.83,84.84,11786.0,58.8621,58.869,58.8135,58.8205,11786.0
2016-06-10 12:10:00,84.84,84.86,84.81,84.83,12437.0,58.8205,58.8343,58.7997,58.8135,12437.0
2016-06-10 12:15:00,84.83,84.85,84.79,84.85,21296.0,58.8135,58.8274,58.7858,58.8274,21296.0
2016-06-10 12:20:00,84.84,84.85,84.76,84.77,20077.0,58.8205,58.8274,58.765,58.7719,20077.0
2016-06-10 12:25:00,84.76,84.78,84.73,84.73,11346.0,58.765,58.7789,58.7442,58.7442,11346.0
2016-06-10 12:30:00,84.73,84.76,84.71,84.73,10291.0,58.7442,58.765,58.7303,58.7442,10291.0
2016-06-10 12:35:00,84.73,84.84,84.73,84.83,24156.0,58.7442,58.8205,58.7442,58.8135,24156.0
2016-06-10 12:40:00,84.83,84.88,84.81,84.86,10000.0,58.8135,58.8482,58.7997,58.8343,10000.0
2016-06-10 12:45:00,84.86,84.89,84.84,84.85,23309.0,58.8343,58.8551,58.8205,58.8274,23309.0
2016-06-10 12:50:00,84.84,84.87,84.83,84.86,12314.0,58.8205,58.8413,58.8135,58.8343,12314.0
2016-06-10 12:55:00,84.87,84.9,84.83,84.88,23348.0,58.8413,58.8621,58.8135,58.8482,23348.0
2016-06-10 13:00:00,84.86,84.9,84.82,84.9,19143.0,58.8343,58.8621,58.8066,58.8621,19143.0
2016-06-10 13:05:00,84.9,84.91,84.86,84.89,18866.0,58.8621,58.869,58.8343,58.8551,18866.0
2016-06-10 13:10:00,84.88,84.92,84.87,84.87,13218.0,58.8482,58.8759,58.8413,58.8413,13218.0
2016-06-10 13:15:00,84.87,84.91,84.85,84.85,14142.0,58.8413,58.869,58.8274,58.8274,14142.0
2016-06-10 13:20:00,84.86,84.94,84.84,84.92,35842.0,58.8343,58.8898,58.8205,58.8759,35842.0
2016-06-10 13:25:00,84.92,84.94,84.91,84.92,15911.0,58.8759,58.8898,58.869,58.8759,15911.0
2016-06-10 13:30:00,84.93,84.93,84.85,84.85,16439.0,58.8829,58.8829,58.8274,58.8274,16439.0
2016-06-10 13:35:00,84.85,84.86,84.81,84.81,12489.0,58.8274,58.8343,58.7997,58.7997,12489.0
2016-06-10 13:40:00,84.81,84.83,84.78,84.79,20144.0,58.7997,58.8135,58.7789,58.7858,20144.0
2016-06-10 13:45:00,84.79,84.79,84.68,84.7,27901.0,58.7858,58.7858,58.7095,58.7234,27901.0
2016-06-10 13:50:00,84.68,84.71,84.67,84.7,11720.0,58.7095,58.7303,58.7026,58.7234,11720.0
2016-06-10 13:55:00,84.7,84.74,84.68,84.71,22425.0,58.7234,58.7511,58.7095,58.7303,22425.0
2016-06-10 14:00:00,84.71,84.72,84.67,84.67,11210.0,58.7303,58.7373,58.7026,58.7026,11210.0
2016-06-10 14:05:00,84.66,84.7,84.62,84.63,23848.0,58.6957,58.7234,58.6679,58.6749,23848.0
2016-06-10 14:10:00,84.62,84.63,84.57,84.61,24213.0,58.6679,58.6749,58.6333,58.661,24213.0
2016-06-10 14:15:00,84.61,84.61,84.57,84.59,14022.0,58.661,58.661,58.6333,58.6471,14022.0
2016-06-10 14:20:00,84.59,84.62,84.58,84.61,36998.0,58.6471,58.6679,58.6402,58.661,36998.0
2016-06-10 14:25:00,84.61,84.64,84.58,84.59,23439.0,58.661,58.6818,58.6402,58.6471,23439.0
2016-06-10 14:30:00,84.58,84.62,84.58,84.59,11544.0,58.6402,58.6679,58.6402,58.6471,11544.0
2016-06-10 14:35:00,84.59,84.7,84.57,84.68,19889.0,58.6471,58.7234,58.6333,58.7095,19889.0
2016-06-10 14:40:00,84.69,84.69,84.59,84.63,20750.0,58.7165,58.7165,58.6471,58.6749,20750.0
2016-06-10 14:45:00,84.63,84.63,84.54,84.55,23158.0,58.6749,58.6749,58.6125,58.6194,23158.0
2016-06-10 14:50:00,84.54,84.55,84.5,84.55,17018.0,58.6125,58.6194,58.5847,58.6194,17018.0
2016-06-10 14:55:00,84.55,84.55,84.52,84.53,11878.0,58.6194,58.6194,58.5986,58.6055,11878.0
2016-06-10 15:00:00,84.52,84.53,84.49,84.52,35466.0,58.5986,58.6055,58.5778,58.5986,35466.0
2016-06-10 15:05:00,84.51,84.54,84.5,84.52,20289.0,58.5917,58.6125,58.5847,58.5986,20289.0
2016-06-10 15:10:00,84.52,84.53,84.49,84.51,18740.0,58.5986,58.6055,58.5778,58.5917,18740.0
2016-06-10 15:15:00,84.5,84.56,84.5,84.53,46134.0,58.5847,58.6263,58.5847,58.6055,46134.0
2016-06-10 15:20:00,84.52,84.54,84.5,84.53,40833.0,58.5986,58.6125,58.5847,58.6055,40833.0
2016-06-10 15:25:00,84.54,84.54,84.5,84.52,132175.0,58.6125,58.6125,58.5847,58.5986,132175.0
2016-06-10 15:30:00,84.54,84.61,84.53,84.6,63742.0,58.6125,58.661,58.6055,58.6541,63742.0
2016-06-10 15:35:00,84.61,84.69,84.59,84.69,39359.0,58.661,58.7165,58.6471,58.7165,39359.0
2016-06-10 15:40:00,84.67,84.74,84.66,84.74,38194.0,58.7026,58.7511,58.6957,58.7511,38194.0
2016-06-10 15:45:00,84.73,84.82,84.7,84.81,46640.0,58.7442,58.8066,58.7234,58.7997,46640.0
2016-06-10 15:50:00,84.81,84.81,84.73,84.75,41789.0,58.7997,58.7997,58.7442,58.7581,41789.0
2016-06-10 15:55:00,84.74,84.74,84.7,84.72,99160.0,58.7511,58.7511,58.7234,58.7373,99160.0
2016-06-13 09:30:00,84.74,85.35,84.73,85.24,104974.0,58.7511,59.174,58.7442,59.0978,104974.0
2016-06-13 09:35:00,85.26,85.36,85.21,85.3,34496.0,59.1116,59.181,59.077,59.1394,34496.0
2016-06-13 09:40:00,85.3,85.3,85.15,85.15,81316.0,59.1394,59.1394,59.0354,59.0354,81316.0
2016-06-13 09:45:00,85.12,85.14,84.9,84.98,53527.0,59.0146,59.0284,58.8621,58.9175,53527.0
2016-06-13 09:50:00,84.99,85.19,84.99,85.16,40196.0,58.9244,59.0631,58.9244,59.0423,40196.0
2016-06-13 09:55:00,85.17,85.25,85.14,85.25,37616.0,59.0492,59.1047,59.0284,59.1047,37616.0
2016-06-13 10:00:00,85.25,85.3,85.16,85.21,31786.0,59.1047,59.1394,59.0423,59.077,31786.0
2016-06-13 10:05:00,85.21,85.26,85.13,85.14,43845.0,59.077,59.1116,59.0215,59.0284,43845.0
2016-06-13 10:10:00,85.14,85.2,85.06,85.07,27526.0,59.0284,59.07,58.973,58.9799,27526.0
2016-06-13 10:15:00,85.06,85.15,85.04,85.09,36256.0,58.973,59.0354,58.9591,58.9938,36256.0
2016-06-13 10:20:00,85.09,85.18,85.06,85.17,35879.0,58.9938,59.0562,58.973,59.0492,35879.0
2016-06-13 10:25:00,85.18,85.33,85.14,85.29,32913.0,59.0562,59.1602,59.0284,59.1324,32913.0
2016-06-13 10:30:00,85.29,85.32,85.17,85.18,29333.0,59.1324,59.1532,59.0492,59.0562,29333.0
2016-06-13 10:35:00,85.2,85.25,85.16,85.19,34717.0,59.07,59.1047,59.0423,59.0631,34717.0
2016-06-13 10:40:00,85.19,85.24,85.14,85.2,30189.0,59.0631,59.0978,59.0284,59.07,30189.0
2016-06-13 10:45:00,85.19,85.28,85.17,85.17,41514.0,59.0631,59.1255,59.0492,59.0492,41514.0
2016-06-13 10:50:00,85.17,85.17,85.06,85.08,20283.0,59.0492,59.0492,58.973,58.9868,20283.0
2016-06-13 10:55:00,85.09,85.1,85.02,85.08,20155.0,58.9938,59.0007,58.9452,58.9868,20155.0
2016-06-13 11:00:00,85.08,85.08,85.02,85.02,18392.0,58.9868,58.9868,58.9452,58.9452,18392.0
2016-06-13 11:05:00,85.02,85.05,84.98,85.05,19057.0,58.9452,58.966,58.9175,58.966,19057.0
2016-06-13 11:10:00,85.04,85.05,84.97,84.98,26377.0,58.9591,58.966,58.9106,58.9175,26377.0
2016-06-13 11:15:00,84.98,85.01,84.94,84.96,25687.0,58.9175,58.9383,58.8898,58.9037,25687.0
2016-06-13 11:20:00,84.96,85.0,84.94,84.99,27061.0,58.9037,58.9314,58.8898,58.9244,27061.0
2016-06-13 11:25:00,84.98,85.01,84.94,85.0,420297.0,58.9175,58.9383,58.8898,58.9314,420297.0
2016-06-13 11:30:00,84.98,84.99,84.9,84.91,48411.0,58.9175,58.9244,58.8621,58.869,48411.0
2016-06-13 11:35:00,84.91,84.95,84.84,84.85,40402.0,58.869,58.8967,58.8205,58.8274,40402.0
2016-06-13 11:40:00,84.84,84.92,84.84,84.9,95906.0,58.8205,58.8759,58.8205,58.8621,95906.0
2016-06-13 11:45:00,84.89,84.92,84.85,84.85,27684.0,58.8551,58.8759,58.8274,58.8274,27684.0
2016-06-13 11:50:00,84.85,84.89,84.84,84.87,27406.0,58.8274,58.8551,58.8205,58.8413,27406.0
2016-06-13 11:55:00,84.87,84.93,84.86,84.88,19743.0,58.8413,58.8829,58.8343,58.8482,19743.0
2016-06-13 12:00:00,84.88,84.94,84.84,84.93,25716.0,58.8482,58.8898,58.8205,58.8829,25716.0
2016-06-13 12:05:00,84.93,84.93,84.88,84.93,19053.0,58.8829,58.8829,58.8482,58.8829,19053.0
2016-06-13 12:10:00,84.93,84.93,84.87,84.92,17896.0,58.8829,58.8829,58.8413,58.8759,17896.0
2016-06-13 12:15:00,84.93,84.97,84.9,84.95,44243.0,58.8829,58.9106,58.8621,58.8967,44243.0
2016-06-13 12:20:00,84.94,85.0,84.9,84.95,35787.0,58.8898,58.9314,58.8621,58.8967,35787.0
2016-06-13 12:25:00,84.96,85.01,84.93,84.98,23457.0,58.9037,58.9383,58.8829,58.9175,23457.0
2016-06-13 12:30:00,84.98,85.0,84.94,84.97,27582.0,58.9175,58.9314,58.8898,58.9106,27582.0
2016-06-13 12:35:00,84.96,84.99,84.94,84.95,18853.0,58.9037,58.9244,58.8898,58.8967,18853.0
2016-06-13 12:40:00,84.95,85.02,84.94,85.0,16637.0,58.8967,58.9452,58.8898,58.9314,16637.0
2016-06-13 12:45:00,84.99,85.01,84.94,84.96,51321.0,58.9244,58.9383,58.8898,58.9037,51321.0
2016-06-13 12:50:00,84.96,85.06,84.96,85.06,13529.0,58.9037,58.973,58.9037,58.973,13529.0
2016-06-13 12:55:00,85.06,85.08,85.03,85.04,14277.0,58.973,58.9868,58.9522,58.9591,14277.0
2016-06-13 13:00:00,85.05,85.08,85.01,85.01,11582.0,58.966,58.9868,58.9383,58.9383,11582.0
2016-06-13 13:05:00,85.02,85.02,84.98,85.0,12942.0,58.9452,58.9452,58.9175,58.9314,12942.0
2016-06-13 13:10:00,85.0,85.01,84.96,84.96,9480.0,58.9314,58.9383,58.9037,58.9037,9480.0
2016-06-13 13:15:00,84.95,84.96,84.91,84.95,13258.0,58.8967,58.9037,58.869,58.8967,13258.0
2016-06-13 13:20:00,84.95,84.98,84.93,84.94,10412.0,58.8967,58.9175,58.8829,58.8898,10412.0
2016-06-13 13:25:00,84.94,84.99,84.93,84.96,31806.0,58.8898,58.9244,58.8829,58.9037,31806.0
2016-06-13 13:30:00,84.96,84.98,84.93,84.98,20207.0,58.9037,58.9175,58.8829,58.9175,20207.0
2016-06-13 13:35:00,84.98,84.99,84.87,84.9,18817.0,58.9175,58.9244,58.8413,58.8621,18817.0
2016-06-13 13:40:00,84.9,85.03,84.87,85.03,27167.0,58.8621,58.9522,58.8413,58.9522,27167.0
2016-06-13 13:45:00,85.04,85.04,84.98,84.99,29468.0,58.9591,58.9591,58.9175,58.9244,29468.0
2016-06-13 13:50:00,84.98,84.99,84.9,84.91,36275.0,58.9175,58.9244,58.8621,58.869,36275.0
2016-06-13 13:55:00,84.92,84.93,84.87,84.9,21927.0,58.8759,58.8829,58.8413,58.8621,21927.0
2016-06-13 14:00:00,84.89,84.92,84.83,84.88,18066.0,58.8551,58.8759,58.8135,58.8482,18066.0
2016-06-13 14:05:00,84.88,84.92,84.87,84.9,25209.0,58.8482,58.8759,58.8413,58.8621,25209.0
2016-06-13 14:10:00,84.9,84.93,84.87,84.93,29787.0,58.8621,58.8829,58.8413,58.8829,29787.0
2016-06-13 14:15:00,84.94,84.95,84.86,84.86,25103.0,58.8898,58.8967,58.8343,58.8343,25103.0
2016-06-13 14:20:00,84.86,84.87,84.81,84.86,25857.0,58.8343,58.8413,58.7997,58.8343,25857.0
2016-06-13 14:25:00,84.86,84.89,84.83,84.86,13650.0,58.8343,58.8551,58.8135,58.8343,13650.0
2016-06-13 14:30:00,84.86,84.95,84.84,84.94,13787.0,58.8343,58.8967,58.8205,58.8898,13787.0
2016-06-13 14:35:00,84.94,84.97,84.93,84.94,18072.0,58.8898,58.9106,58.8829,58.8898,18072.0
2016-06-13 14:40:00,84.93,84.97,84.92,84.96,52967.0,58.8829,58.9106,58.8759,58.9037,52967.0
2016-06-13 14:45:00,84.96,84.97,84.89,84.91,51763.0,58.9037,58.9106,58.8551,58.869,51763.0
2016-06-13 14:50:00,84.91,84.93,84.86,84.93,27707.0,58.869,58.8829,58.8343,58.8829,27707.0
2016-06-13 14:55:00,84.92,84.93,84.86,84.86,15549.0,58.8759,58.8829,58.8343,58.8343,15549.0
2016-06-13 15:00:00,84.86,84.89,84.84,84.85,18552.0,58.8343,58.8551,58.8205,58.8274,18552.0
2016-06-13 15:05:00,84.86,84.86,84.75,84.76,24902.0,58.8343,58.8343,58.7581,58.765,24902.0
2016-06-13 15:10:00,84.77,84.78,84.73,84.75,14867.0,58.7719,58.7789,58.7442,58.7581,14867.0
2016-06-13 15:15:00,84.75,84.79,84.74,84.79,31313.0,58.7581,58.7858,58.7511,58.7858,31313.0
2016-06-13 15:20:00,84.79,84.82,84.74,84.77,217808.0,58.7858,58.8066,58.7511,58.7719,217808.0
2016-06-13 15:25:00,84.76,84.79,84.72,84.74,19366.0,58.765,58.7858,58.7373,58.7511,19366.0
2016-06-13 15:30:00,84.74,84.81,84.74,84.78,26898.0,58.7511,58.7997,58.7511,58.7789,26898.0
2016-06-13 15:35:00,84.76,84.78,84.67,84.69,59652.0,58.765,58.7789,58.7026,58.7165,59652.0
2016-06-13 15:40:00,84.68,84.7,84.63,84.64,39531.0,58.7095,58.7234,58.6749,58.6818,39531.0
2016-06-13 15:45:00,84.64,84.68,84.63,84.67,45448.0,58.6818,58.7095,58.6749,58.7026,45448.0
2016-06-13 15:50:00,84.67,84.68,84.62,84.66,30832.0,58.7026,58.7095,58.6679,58.6957,30832.0
2016-06-13 15:55:00,84.66,84.76,84.65,84.73,73275.0,58.6957,58.765,58.6887,58.7442,73275.0
2016-06-14 09:30:00,84.69,85.02,84.56,84.64,79439.0,58.7165,58.9452,58.6263,58.6818,79439.0
2016-06-14 09:35:00,84.64,84.65,84.39,84.48,41120.0,58.6818,58.6887,58.5085,58.5709,41120.0
2016-06-14 09:40:00,84.48,84.71,84.48,84.71,36098.0,58.5709,58.7303,58.5709,58.7303,36098.0
2016-06-14 09:45:00,84.7,84.75,84.64,84.66,59933.0,58.7234,58.7581,58.6818,58.6957,59933.0
2016-06-14 09:50:00,84.67,84.77,84.57,84.57,25315.0,58.7026,58.7719,58.6333,58.6333,25315.0
2016-06-14 09:55:00,84.58,84.66,84.55,84.62,269121.0,58.6402,58.6957,58.6194,58.6679,269121.0
2016-06-14 10:00:00,84.61,84.62,84.44,84.5,82685.0,58.661,58.6679,58.5431,58.5847,82685.0
2016-06-14 10:05:00,84.5,84.58,84.46,84.58,26443.0,58.5847,58.6402,58.557,58.6402,26443.0
2016-06-14 10:10:00,84.57,84.68,84.57,84.61,24509.0,58.6333,58.7095,58.6333,58.661,24509.0
2016-06-14 10:15:00,84.61,84.62,84.57,84.59,19367.0,58.661,58.6679,58.6333,58.6471,19367.0
2016-06-14 10:20:00,84.58,84.58,84.49,84.52,38313.0,58.6402,58.6402,58.5778,58.5986,38313.0
2016-06-14 10:25:00,84.5,84.54,84.46,84.51,25914.0,58.5847,58.6125,58.557,58.5917,25914.0
2016-06-14 10:30:00,84.51,84.53,84.39,84.39,253906.0,58.5917,58.6055,58.5085,58.5085,253906.0
2016-06-14 10:35:00,84.4,84.42,84.28,84.32,19627.0,58.5154,58.5293,58.4322,58.4599,19627.0
2016-06-14 10:40:00,84.33,84.41,84.31,84.38,25855.0,58.4669,58.5223,58.453,58.5015,25855.0
2016-06-14 10:45:00,84.38,84.38,84.32,84.37,24526.0,58.5015,58.5015,58.4599,58.4946,24526.0
2016-06-14 10:50:00,84.39,84.41,84.27,84.3,24702.0,58.5085,58.5223,58.4253,58.4461,24702.0
2016-06-14 10:55:00,84.29,84.32,84.21,84.22,193405.0,58.4391,58.4599,58.3837,58.3906,193405.0
2016-06-14 11:00:00,84.22,84.39,84.2,84.39,31388.0,58.3906,58.5085,58.3767,58.5085,31388.0
2016-06-14 11:05:00,84.4,84.54,84.39,84.54,71007.0,58.5154,58.6125,58.5085,58.6125,71007.0
2016-06-14 11:10:00,84.54,84.64,84.52,84.53,85050.0,58.6125,58.6818,58.5986,58.6055,85050.0
2016-06-14 11:15:00,84.54,84.56,84.49,84.51,18772.0,58.6125,58.6263,58.5778,58.5917,18772.0
2016-06-14 11:20:00,84.51,84.59,84.47,84.59,24996.0,58.5917,58.6471,58.5639,58.6471,24996.0
2016-06-14 11:25:00,84.59,84.64,84.56,84.62,60869.0,58.6471,58.6818,58.6263,58.6679,60869.0
2016-06-14 11:30:00,84.62,84.63,84.55,84.6,17891.0,58.6679,58.6749,58.6194,58.6541,17891.0
2016-06-14 11:35:00,84.61,84.67,84.57,84.67,25680.0,58.661,58.7026,58.6333,58.7026,25680.0
2016-06-14 11:40:00,84.69,84.72,84.65,84.69,16444.0,58.7165,58.7373,58.6887,58.7165,16444.0
2016-06-14 11:45:00,84.69,84.69,84.59,84.62,12634.0,58.7165,58.7165,58.6471,58.6679,12634.0
2016-06-14 11:50:00,84.6,84.65,84.57,84.65,14604.0,58.6541,58.6887,58.6333,58.6887,14604.0
2016-06-14 11:55:00,84.65,84.7,84.62,84.63,20461.0,58.6887,58.7234,58.6679,58.6749,20461.0
2016-06-14 12:00:00,84.64,84.66,84.61,84.65,15894.0,58.6818,58.6957,58.661,58.6887,15894.0
2016-06-14 12:05:00,84.64,84.65,84.6,84.62,13160.0,58.6818,58.6887,58.6541,58.6679,13160.0
2016-06-14 12:10:00,84.62,84.71,84.6,84.71,19316.0,58.6679,58.7303,58.6541,58.7303,19316.0
2016-06-14 12:15:00,84.7,84.75,84.69,84.73,13630.0,58.7234,58.7581,58.7165,58.7442,13630.0
2016-06-14 12:20:00,84.76,84.84,84.76,84.82,8515.0,58.765,58.8205,58.765,58.8066,8515.0
2016-06-14 12:25:00,84.83,84.87,84.81,84.82,10301.0,58.8135,58.8413,58.7997,58.8066,10301.0
2016-06-14 12:30:00,84.82,84.83,84.75,84.76,40102.0,58.8066,58.8135,58.7581,58.765,40102.0
2016-06-14 12:35:00,84.76,84.76,84.66,84.67,53370.0,58.765,58.765,58.6957,58.7026,53370.0
2016-06-14 12:40:00,84.67,84.67,84.6,84.61,14109.0,58.7026,58.7026,58.6541,58.661,14109.0
2016-06-14 12:45:00,84.6,84.6,84.54,84.59,16297.0,58.6541,58.6541,58.6125,58.6471,16297.0
2016-06-14 12:50:00,84.58,84.58,84.52,84.54,21784.0,58.6402,58.6402,58.5986,58.6125,21784.0
2016-06-14 12:55:00,84.54,84.56,84.5,84.5,24865.0,58.6125,58.6263,58.5847,58.5847,24865.0
2016-06-14 13:00:00,84.51,84.51,84.48,84.5,6098.0,58.5917,58.5917,58.5709,58.5847,6098.0
2016-06-14 13:05:00,84.5,84.5,84.39,84.41,9437.0,58.5847,58.5847,58.5085,58.5223,9437.0
2016-06-14 13:10:00,84.41,84.41,84.35,84.35,10628.0,58.5223,58.5223,58.4807,58.4807,10628.0
2016-06-14 13:15:00,84.36,84.36,84.28,84.31,13242.0,58.4877,58.4877,58.4322,58.453,13242.0
2016-06-14 13:20:00,84.32,84.34,84.27,84.27,15334.0,58.4599,58.4738,58.4253,58.4253,15334.0
2016-06-14 13:25:00,84.27,84.31,84.26,84.29,21096.0,58.4253,58.453,58.4183,58.4391,21096.0
2016-06-14 13:30:00,84.28,84.34,84.25,84.33,16323.0,58.4322,58.4738,58.4114,58.4669,16323.0
2016-06-14 13:35:00,84.34,84.37,84.33,84.35,15503.0,58.4738,58.4946,58.4669,58.4807,15503.0
2016-06-14 13:40:00,84.34,84.36,84.3,84.33,24168.0,58.4738,58.4877,58.4461,58.4669,24168.0
2016-06-14 13:45:00,84.32,84.36,84.28,84.31,12796.0,58.4599,58.4877,58.4322,58.453,12796.0
2016-06-14 13:50:00,84.31,84.32,84.29,84.32,9096.0,58.453,58.4599,58.4391,58.4599,9096.0
2016-06-14 13:55:00,84.32,84.36,84.3,84.31,20107.0,58.4599,58.4877,58.4461,58.453,20107.0
2016-06-14 14:00:00,84.33,84.39,84.32,84.39,23398.0,58.4669,58.5085,58.4599,58.5085,23398.0
2016-06-14 14:05:00,84.39,84.4,84.37,84.38,10841.0,58.5085,58.5154,58.4946,58.5015,10841.0
2016-06-14 14:10:00,84.38,84.5,84.37,84.49,12469.0,58.5015,58.5847,58.4946,58.5778,12469.0
2016-06-14 14:15:00,84.5,84.53,84.46,84.48,14267.0,58.5847,58.6055,58.557,58.5709,14267.0
2016-06-14 14:20:00,84.48,84.48,84.42,84.42,11038.0,58.5709,58.5709,58.5293,58.5293,11038.0
2016-06-14 14:25:00,84.42,84.42,84.35,84.4,16755.0,58.5293,58.5293,58.4807,58.5154,16755.0
2016-06-14 14:30:00,84.41,84.43,84.35,84.36,16341.0,58.5223,58.5362,58.4807,58.4877,16341.0
2016-06-14 14:35:00,84.37,84.38,84.31,84.35,17869.0,58.4946,58.5015,58.453,58.4807,17869.0
2016-06-14 14:40:00,84.34,84.4,84.34,84.38,28271.0,58.4738,58.5154,58.4738,58.5015,28271.0
2016-06-14 14:45:00,84.38,84.38,84.28,84.29,37059.0,58.5015,58.5015,58.4322,58.4391,37059.0
2016-06-14 14:50:00,84.28,84.3,84.26,84.28,34465.0,58.4322,58.4461,58.4183,58.4322,34465.0
2016-06-14 14:55:00,84.29,84.29,84.21,84.22,21443.0,58.4391,58.4391,58.3837,58.3906,21443.0
2016-06-14 15:00:00,84.23,84.34,84.18,84.33,69150.0,58.3975,58.4738,58.3629,58.4669,69150.0
2016-06-14 15:05:00,84.33,84.39,84.33,84.38,71013.0,58.4669,58.5085,58.4669,58.5015,71013.0
2016-06-14 15:10:00,84.38,84.4,84.34,84.4,93201.0,58.5015,58.5154,58.4738,58.5154,93201.0
2016-06-14 15:15:00,84.39,84.48,84.39,84.41,33035.0,58.5085,58.5709,58.5085,58.5223,33035.0
2016-06-14 15:20:00,84.43,84.46,84.39,84.39,25750.0,58.5362,58.557,58.5085,58.5085,25750.0
2016-06-14 15:25:00,84.39,84.47,84.37,84.46,31433.0,58.5085,58.5639,58.4946,58.557,31433.0
2016-06-14 15:30:00,84.46,84.52,84.43,84.49,35813.0,58.557,58.5986,58.5362,58.5778,35813.0
2016-06-14 15:35:00,84.49,84.51,84.42,84.46,26602.0,58.5778,58.5917,58.5293,58.557,26602.0
2016-06-14 15:40:00,84.45,84.51,84.42,84.46,35755.0,58.5501,58.5917,58.5293,58.557,35755.0
2016-06-14 15:45:00,84.45,84.45,84.37,84.39,33582.0,58.5501,58.5501,58.4946,58.5085,33582.0
2016-06-14 15:50:00,84.39,84.43,84.38,84.43,38778.0,58.5085,58.5362,58.5015,58.5362,38778.0
2016-06-14 15:55:00,84.44,84.49,84.44,84.47,102200.0,58.5431,58.5778,58.5431,58.5639,102200.0
2016-06-15 09:30:00,84.69,84.71,84.57,84.69,55958.0,58.7165,58.7303,58.6333,58.7165,55958.0
2016-06-15 09:35:00,84.68,84.87,84.68,84.74,37472.0,58.7095,58.8413,58.7095,58.7511,37472.0
2016-06-15 09:40:00,84.77,85.03,84.75,85.02,63493.0,58.7719,58.9522,58.7581,58.9452,63493.0
2016-06-15 09:45:00,85.03,85.17,85.02,85.11,50234.0,58.9522,59.0492,58.9452,59.0076,50234.0
2016-06-15 09:50:00,85.11,85.17,84.99,85.14,33114.0,59.0076,59.0492,58.9244,59.0284,33114.0
2016-06-15 09:55:00,85.15,85.15,85.07,85.07,27007.0,59.0354,59.0354,58.9799,58.9799,27007.0
2016-06-15 10:00:00,85.08,85.14,85.06,85.12,22683.0,58.9868,59.0284,58.973,59.0146,22683.0
2016-06-15 10:05:00,85.13,85.16,85.06,85.11,25460.0,59.0215,59.0423,58.973,59.0076,25460.0
2016-06-15 10:10:00,85.12,85.15,85.07,85.15,17298.0,59.0146,59.0354,58.9799,59.0354,17298.0
2016-06-15 10:15:00,85.17,85.2,85.14,85.16,20744.0,59.0492,59.07,59.0284,59.0423,20744.0
2016-06-15 10:20:00,85.16,85.16,85.1,85.13,114040.0,59.0423,59.0423,59.0007,59.0215,114040.0
2016-06-15 10:25:00,85.13,85.18,85.11,85.12,23278.0,59.0215,59.0562,59.0076,59.0146,23278.0
2016-06-15 10:30:00,85.13,85.17,85.11,85.15,32297.0,59.0215,59.0492,59.0076,59.0354,32297.0
2016-06-15 10:35:00,85.14,85.16,85.09,85.16,22626.0,59.0284,59.0423,58.9938,59.0423,22626.0
2016-06-15 10:40:00,85.16,85.23,85.15,85.23,19632.0,59.0423,59.0908,59.0354,59.0908,19632.0
2016-06-15 10:45:00,85.23,85.31,85.21,85.26,25945.0,59.0908,59.1463,59.077,59.1116,25945.0
2016-06-15 10:50:00,85.27,85.29,85.18,85.22,22526.0,59.1186,59.1324,59.0562,59.0839,22526.0
2016-06-15 10:55:00,85.23,85.26,85.2,85.22,11019.0,59.0908,59.1116,59.07,59.0839,11019.0
2016-06-15 11:00:00,85.22,85.3,85.21,85.25,20762.0,59.0839,59.1394,59.077,59.1047,20762.0
2016-06-15 11:05:00,85.26,85.26,85.18,85.2,22683.0,59.1116,59.1116,59.0562,59.07,22683.0
2016-06-15 11:10:00,85.2,85.24,85.12,85.12,19830.0,59.07,59.0978,59.0146,59.0146,19830.0
2016-06-15 11:15:00,85.14,85.17,85.11,85.11,11642.0,59.0284,59.0492,59.0076,59.0076,11642.0
2016-06-15 11:20:00,85.1,85.14,85.09,85.14,15995.0,59.0007,59.0284,58.9938,59.0284,15995.0
2016-06-15 11:25:00,85.14,85.14,85.04,85.05,13357.0,59.0284,59.0284,58.9591,58.966,13357.0
2016-06-15 11:30:00,85.04,85.07,85.0,85.03,11746.0,58.9591,58.9799,58.9314,58.9522,11746.0
2016-06-15 11:35:00,85.01,85.09,85.01,85.08,17923.0,58.9383,58.9938,58.9383,58.9868,17923.0
2016-06-15 11:40:00,85.09,85.1,85.01,85.02,16009.0,58.9938,59.0007,58.9383,58.9452,16009.0
2016-06-15 11:45:00,85.03,85.09,85.02,85.09,18582.0,58.9522,58.9938,58.9452,58.9938,18582.0
2016-06-15 11:50:00,85.1,85.1,85.05,85.07,18177.0,59.0007,59.0007,58.966,58.9799,18177.0
2016-06-15 11:55:00,85.08,85.12,85.06,85.09,23274.0,58.9868,59.0146,58.973,58.9938,23274.0
2016-06-15 12:00:00,85.1,85.15,85.08,85.13,11871.0,59.0007,59.0354,58.9868,59.0215,11871.0
2016-06-15 12:05:00,85.13,85.17,85.09,85.1,15053.0,59.0215,59.0492,58.9938,59.0007,15053.0
2016-06-15 12:10:00,85.1,85.13,85.08,85.13,8383.0,59.0007,59.0215,58.9868,59.0215,8383.0
2016-06-15 12:15:00,85.13,85.13,85.08,85.1,6678.0,59.0215,59.0215,58.9868,59.0007,6678.0
2016-06-15 12:20:00,85.1,85.12,85.08,85.12,22919.0,59.0007,59.0146,58.9868,59.0146,22919.0
2016-06-15 12:25:00,85.12,85.17,85.07,85.09,48241.0,59.0146,59.0492,58.9799,58.9938,48241.0
2016-06-15 12:30:00,85.1,85.15,85.08,85.14,14918.0,59.0007,59.0354,58.9868,59.0284,14918.0
2016-06-15 12:35:00,85.13,85.13,85.09,85.13,12648.0,59.0215,59.0215,58.9938,59.0215,12648.0
2016-06-15 12:40:00,85.13,85.17,85.12,85.16,15634.0,59.0215,59.0492,59.0146,59.0423,15634.0
2016-06-15 12:45:00,85.15,85.16,85.12,85.14,15500.0,59.0354,59.0423,59.0146,59.0284,15500.0
2016-06-15 12:50:00,85.14,85.15,85.09,85.1,19710.0,59.0284,59.0354,58.9938,59.0007,19710.0
2016-06-15 12:55:00,85.09,85.12,85.07,85.08,18492.0,58.9938,59.0146,58.9799,58.9868,18492.0
2016-06-15 13:00:00,85.07,85.11,85.07,85.09,17371.0,58.9799,59.0076,58.9799,58.9938,17371.0
2016-06-15 13:05:00,85.09,85.12,85.07,85.09,9589.0,58.9938,59.0146,58.9799,58.9938,9589.0
2016-06-15 13:10:00,85.09,85.09,85.05,85.09,7296.0,58.9938,58.9938,58.966,58.9938,7296.0
2016-06-15 13:15:00,85.08,85.14,85.07,85.12,43439.0,58.9868,59.0284,58.9799,59.0146,43439.0
2016-06-15 13:20:00,85.12,85.17,85.12,85.16,5384.0,59.0146,59.0492,59.0146,59.0423,5384.0
2016-06-15 13:25:00,85.17,85.17,85.1,85.11,9058.0,59.0492,59.0492,59.0007,59.0076,9058.0
2016-06-15 13:30:00,85.1,85.16,85.1,85.15,10257.0,59.0007,59.0423,59.0007,59.0354,10257.0
2016-06-15 13:35:00,85.15,85.15,85.1,85.14,26646.0,59.0354,59.0354,59.0007,59.0284,26646.0
2016-06-15 13:40:00,85.14,85.17,85.1,85.15,14422.0,59.0284,59.0492,59.0007,59.0354,14422.0
2016-06-15 13:45:00,85.16,85.18,85.12,85.17,12019.0,59.0423,59.0562,59.0146,59.0492,12019.0
2016-06-15 13:50:00,85.17,85.21,85.16,85.2,20006.0,59.0492,59.077,59.0423,59.07,20006.0
2016-06-15 13:55:00,85.21,85.25,85.17,85.2,32668.0,59.077,59.1047,59.0492,59.07,32668.0
2016-06-15 14:00:00,85.22,85.59,85.19,85.53,77610.0,59.0839,59.3404,59.0631,59.2988,77610.0
2016-06-15 14:05:00,85.49,85.56,85.31,85.31,56854.0,59.2711,59.3196,59.1463,59.1463,56854.0
2016-06-15 14:10:00,85.32,85.44,85.31,85.44,48396.0,59.1532,59.2364,59.1463,59.2364,48396.0
2016-06-15 14:15:00,85.45,85.52,85.41,85.52,105470.0,59.2434,59.2919,59.2156,59.2919,105470.0
2016-06-15 14:20:00,85.52,85.58,85.51,85.56,113488.0,59.2919,59.3335,59.285,59.3196,113488.0
2016-06-15 14:25:00,85.55,85.56,85.47,85.47,19653.0,59.3127,59.3196,59.2572,59.2572,19653.0
2016-06-15 14:30:00,85.46,85.51,85.37,85.49,46394.0,59.2503,59.285,59.1879,59.2711,46394.0
2016-06-15 14:35:00,85.48,85.5,85.4,85.44,26329.0,59.2642,59.278,59.2087,59.2364,26329.0
2016-06-15 14:40:00,85.43,85.5,85.41,85.49,61242.0,59.2295,59.278,59.2156,59.2711,61242.0
2016-06-15 14:45:00,85.49,85.59,85.47,85.56,36519.0,59.2711,59.3404,59.2572,59.3196,36519.0
2016-06-15 14:50:00,85.56,85.56,85.44,85.46,19546.0,59.3196,59.3196,59.2364,59.2503,19546.0
2016-06-15 14:55:00,85.47,85.53,85.47,85.53,40535.0,59.2572,59.2988,59.2572,59.2988,40535.0
2016-06-15 15:00:00,85.52,85.53,85.48,85.49,27085.0,59.2919,59.2988,59.2642,59.2711,27085.0
2016-06-15 15:05:00,85.5,85.56,85.49,85.53,23017.0,59.278,59.3196,59.2711,59.2988,23017.0
2016-06-15 15:10:00,85.53,85.57,85.52,85.55,34799.0,59.2988,59.3266,59.2919,59.3127,34799.0
2016-06-15 15:15:00,85.54,85.55,85.46,85.53,30998.0,59.3058,59.3127,59.2503,59.2988,30998.0
2016-06-15 15:20:00,85.53,85.58,85.51,85.55,28065.0,59.2988,59.3335,59.285,59.3127,28065.0
2016-06-15 15:25:00,85.56,85.6,85.52,85.59,47826.0,59.3196,59.3474,59.2919,59.3404,47826.0
2016-06-15 15:30:00,85.59,85.59,85.5,85.51,54275.0,59.3404,59.3404,59.278,59.285,54275.0
2016-06-15 15:35:00,85.52,85.54,85.41,85.44,45930.0,59.2919,59.3058,59.2156,59.2364,45930.0
2016-06-15 15:40:00,85.43,85.45,85.38,85.39,36086.0,59.2295,59.2434,59.1948,59.2018,36086.0
2016-06-15 15:45:00,85.4,85.41,85.36,85.36,73322.0,59.2087,59.2156,59.181,59.181,73322.0
2016-06-15 15:50:00,85.37,85.37,85.26,85.29,127822.0,59.1879,59.1879,59.1116,59.1324,127822.0
2016-06-15 15:55:00,85.29,85.34,85.25,85.27,145268.0,59.1324,59.1671,59.1047,59.1186,145268.0
2016-06-16 09:30:00,85.18,85.18,85.0,85.05,117688.0,59.0562,59.0562,58.9314,58.966,117688.0
2016-06-16 09:35:00,85.08,85.1,84.98,85.01,20740.0,58.9868,59.0007,58.9175,58.9383,20740.0
2016-06-16 09:40:00,85.01,85.01,84.86,84.91,29573.0,58.9383,58.9383,58.8343,58.869,29573.0
2016-06-16 09:45:00,84.89,84.89,84.79,84.81,59532.0,58.8551,58.8551,58.7858,58.7997,59532.0
2016-06-16 09:50:00,84.8,84.85,84.77,84.83,29979.0,58.7927,58.8274,58.7719,58.8135,29979.0
2016-06-16 09:55:00,84.82,84.87,84.76,84.8,30021.0,58.8066,58.8413,58.765,58.7927,30021.0
2016-06-16 10:00:00,84.8,84.89,84.79,84.88,36124.0,58.7927,58.8551,58.7858,58.8482,36124.0
2016-06-16 10:05:00,84.88,85.02,84.86,85.02,32869.0,58.8482,58.9452,58.8343,58.9452,32869.0
2016-06-16 10:10:00,85.02,85.07,85.0,85.06,25625.0,58.9452,58.9799,58.9314,58.973,25625.0
2016-06-16 10:15:00,85.06,85.12,85.02,85.03,31811.0,58.973,59.0146,58.9452,58.9522,31811.0
2016-06-16 10:20:00,85.03,85.03,84.93,84.94,19253.0,58.9522,58.9522,58.8829,58.8898,19253.0
2016-06-16 10:25:00,84.93,85.05,84.91,85.04,74764.0,58.8829,58.966,58.869,58.9591,74764.0
2016-06-16 10:30:00,85.02,85.04,84.98,85.01,16509.0,58.9452,58.9591,58.9175,58.9383,16509.0
2016-06-16 10:35:00,85.01,85.09,84.94,84.94,19518.0,58.9383,58.9938,58.8898,58.8898,19518.0
2016-06-16 10:40:00,84.94,85.0,84.9,85.0,27141.0,58.8898,58.9314,58.8621,58.9314,27141.0
2016-06-16 10:45:00,85.0,85.06,85.0,85.05,38789.0,58.9314,58.973,58.9314,58.966,38789.0
2016-06-16 10:50:00,85.06,85.08,85.02,85.05,23667.0,58.973,58.9868,58.9452,58.966,23667.0
2016-06-16 10:55:00,85.05,85.06,84.99,85.03,12304.0,58.966,58.973,58.9244,58.9522,12304.0
2016-06-16 11:00:00,85.03,85.13,85.02,85.1,22561.0,58.9522,59.0215,58.9452,59.0007,22561.0
2016-06-16 11:05:00,85.1,85.28,85.08,85.28,40035.0,59.0007,59.1255,58.9868,59.1255,40035.0
2016-06-16 11:10:00,85.27,85.33,85.26,85.32,17776.0,59.1186,59.1602,59.1116,59.1532,17776.0
2016-06-16 11:15:00,85.31,85.31,85.22,85.22,31270.0,59.1463,59.1463,59.0839,59.0839,31270.0
2016-06-16 11:20:00,85.23,85.31,85.2,85.3,42152.0,59.0908,59.1463,59.07,59.1394,42152.0
2016-06-16 11:25:00,85.3,85.46,85.26,85.45,44229.0,59.1394,59.2503,59.1116,59.2434,44229.0
2016-06-16 11:30:00,85.47,85.52,85.32,85.37,22610.0,59.2572,59.2919,59.1532,59.1879,22610.0
2016-06-16 11:35:00,85.36,85.36,85.28,85.33,29160.0,59.181,59.181,59.1255,59.1602,29160.0
2016-06-16 11:40:00,85.33,85.37,85.18,85.19,35700.0,59.1602,59.1879,59.0562,59.0631,35700.0
2016-06-16 11:45:00,85.19,85.21,85.14,85.2,10870.0,59.0631,59.077,59.0284,59.07,10870.0
2016-06-16 11:50:00,85.19,85.2,85.12,85.19,15379.0,59.0631,59.07,59.0146,59.0631,15379.0
2016-06-16 11:55:00,85.19,85.19,85.11,85.14,22679.0,59.0631,59.0631,59.0076,59.0284,22679.0
2016-06-16 12:00:00,85.15,85.22,85.1,85.22,10961.0,59.0354,59.0839,59.0007,59.0839,10961.0
2016-06-16 12:05:00,85.21,85.23,85.16,85.22,10133.0,59.077,59.0908,59.0423,59.0839,10133.0
2016-06-16 12:10:00,85.22,85.23,85.17,85.21,15390.0,59.0839,59.0908,59.0492,59.077,15390.0
2016-06-16 12:15:00,85.2,85.28,85.17,85.27,16726.0,59.07,59.1255,59.0492,59.1186,16726.0
2016-06-16 12:20:00,85.28,85.36,85.21,85.36,38647.0,59.1255,59.181,59.077,59.181,38647.0
2016-06-16 12:25:00,85.36,85.41,85.32,85.39,14855.0,59.181,59.2156,59.1532,59.2018,14855.0
2016-06-16 12:30:00,85.38,85.41,85.36,85.41,18453.0,59.1948,59.2156,59.181,59.2156,18453.0
2016-06-16 12:35:00,85.41,85.47,85.34,85.44,13771.0,59.2156,59.2572,59.1671,59.2364,13771.0
2016-06-16 12:40:00,85.45,85.54,85.41,85.52,56367.0,59.2434,59.3058,59.2156,59.2919,56367.0
2016-06-16 12:45:00,85.52,85.53,85.44,85.45,17227.0,59.2919,59.2988,59.2364,59.2434,17227.0
2016-06-16 12:50:00,85.47,85.47,85.38,85.44,13605.0,59.2572,59.2572,59.1948,59.2364,13605.0
2016-06-16 12:55:00,85.43,85.46,85.41,85.42,16485.0,59.2295,59.2503,59.2156,59.2226,16485.0
2016-06-16 13:00:00,85.43,85.51,85.43,85.46,15003.0,59.2295,59.285,59.2295,59.2503,15003.0
2016-06-16 13:05:00,85.47,85.48,85.37,85.44,18997.0,59.2572,59.2642,59.1879,59.2364,18997.0
2016-06-16 13:10:00,85.44,85.46,85.33,85.35,27822.0,59.2364,59.2503,59.1602,59.174,27822.0
2016-06-16 13:15:00,85.34,85.39,85.32,85.38,14145.0,59.1671,59.2018,59.1532,59.1948,14145.0
2016-06-16 13:20:00,85.38,85.39,85.33,85.34,51930.0,59.1948,59.2018,59.1602,59.1671,51930.0
2016-06-16 13:25:00,85.34,85.4,85.32,85.35,17223.0,59.1671,59.2087,59.1532,59.174,17223.0
2016-06-16 13:30:00,85.36,85.4,85.3,85.35,18993.0,59.181,59.2087,59.1394,59.174,18993.0
2016-06-16 13:35:00,85.34,85.41,85.34,85.4,18233.0,59.1671,59.2156,59.1671,59.2087,18233.0
2016-06-16 13:40:00,85.4,85.43,85.35,85.37,19986.0,59.2087,59.2295,59.174,59.1879,19986.0
2016-06-16 13:45:00,85.36,85.4,85.3,85.34,35009.0,59.181,59.2087,59.1394,59.1671,35009.0
2016-06-16 13:50:00,85.34,85.38,85.31,85.36,12694.0,59.1671,59.1948,59.1463,59.181,12694.0
2016-06-16 13:55:00,85.36,85.38,85.29,85.32,24239.0,59.181,59.1948,59.1324,59.1532,24239.0
2016-06-16 14:00:00,85.32,85.39,85.31,85.37,23198.0,59.1532,59.2018,59.1463,59.1879,23198.0
2016-06-16 14:05:00,85.37,85.38,85.31,85.34,27876.0,59.1879,59.1948,59.1463,59.1671,27876.0
2016-06-16 14:10:00,85.33,85.48,85.33,85.43,43226.0,59.1602,59.2642,59.1602,59.2295,43226.0
2016-06-16 14:15:00,85.44,85.55,85.41,85.52,62640.0,59.2364,59.3127,59.2156,59.2919,62640.0
2016-06-16 14:20:00,85.51,85.53,85.48,85.5,14818.0,59.285,59.2988,59.2642,59.278,14818.0
2016-06-16 14:25:00,85.5,85.53,85.43,85.45,43777.0,59.278,59.2988,59.2295,59.2434,43777.0
2016-06-16 14:30:00,85.45,85.5,85.42,85.43,23964.0,59.2434,59.278,59.2226,59.2295,23964.0
2016-06-16 14:35:00,85.44,85.51,85.44,85.47,29755.0,59.2364,59.285,59.2364,59.2572,29755.0
2016-06-16 14:40:00,85.46,85.51,85.45,85.49,32049.0,59.2503,59.285,59.2434,59.2711,32049.0
2016-06-16 14:45:00,85.5,85.52,85.45,85.52,17956.0,59.278,59.2919,59.2434,59.2919,17956.0
2016-06-16 14:50:00,85.53,85.65,85.49,85.63,15890.0,59.2988,59.382,59.2711,59.3682,15890.0
2016-06-16 14:55:00,85.64,85.64,85.54,85.55,17844.0,59.3751,59.3751,59.3058,59.3127,17844.0
2016-06-16 15:00:00,85.56,85.62,85.56,85.59,21255.0,59.3196,59.3612,59.3196,59.3404,21255.0
2016-06-16 15:05:00,85.6,85.62,85.56,85.6,14888.0,59.3474,59.3612,59.3196,59.3474,14888.0
2016-06-16 15:10:00,85.61,85.61,85.56,85.61,22668.0,59.3543,59.3543,59.3196,59.3543,22668.0
2016-06-16 15:15:00,85.6,85.72,85.57,85.65,66623.0,59.3474,59.4306,59.3266,59.382,66623.0
2016-06-16 15:20:00,85.66,85.73,85.62,85.73,35783.0,59.389,59.4375,59.3612,59.4375,35783.0
2016-06-16 15:25:00,85.73,85.76,85.7,85.73,52726.0,59.4375,59.4583,59.4167,59.4375,52726.0
2016-06-16 15:30:00,85.74,85.78,85.72,85.77,53184.0,59.4444,59.4722,59.4306,59.4652,53184.0
2016-06-16 15:35:00,85.76,85.77,85.65,85.69,91523.0,59.4583,59.4652,59.382,59.4098,91523.0
2016-06-16 15:40:00,85.68,85.73,85.66,85.71,58846.0,59.4028,59.4375,59.389,59.4236,58846.0
2016-06-16 15:45:00,85.72,85.74,85.68,85.72,59423.0,59.4306,59.4444,59.4028,59.4306,59423.0
2016-06-16 15:50:00,85.72,85.73,85.69,85.72,68196.0,59.4306,59.4375,59.4098,59.4306,68196.0
2016-06-16 15:55:00,85.72,85.81,85.72,85.76,148640.0,59.4306,59.493,59.4306,59.4583,148640.0
2016-06-17 09:30:00,85.83,85.83,85.53,85.55,72953.0,59.5068,59.5068,59.2988,59.3127,72953.0
2016-06-17 09:35:00,85.53,85.53,85.13,85.2,69096.0,59.2988,59.2988,59.0215,59.07,69096.0
2016-06-17 09:40:00,85.2,85.48,85.2,85.43,56230.0,59.07,59.2642,59.07,59.2295,56230.0
2016-06-17 09:45:00,85.42,85.42,85.12,85.18,45660.0,59.2226,59.2226,59.0146,59.0562,45660.0
2016-06-17 09:50:00,85.19,85.21,85.1,85.12,26779.0,59.0631,59.077,59.0007,59.0146,26779.0
2016-06-17 09:55:00,85.12,85.3,85.12,85.3,24042.0,59.0146,59.1394,59.0146,59.1394,24042.0
2016-06-17 10:00:00,85.32,85.35,85.25,85.31,13334.0,59.1532,59.174,59.1047,59.1463,13334.0
2016-06-17 10:05:00,85.32,85.37,85.29,85.3,23535.0,59.1532,59.1879,59.1324,59.1394,23535.0
2016-06-17 10:10:00,85.28,85.37,85.26,85.28,27867.0,59.1255,59.1879,59.1116,59.1255,27867.0
2016-06-17 10:15:00,85.27,85.34,85.26,85.33,38622.0,59.1186,59.1671,59.1116,59.1602,38622.0
2016-06-17 10:20:00,85.33,85.4,85.3,85.33,32208.0,59.1602,59.2087,59.1394,59.1602,32208.0
2016-06-17 10:25:00,85.35,85.36,85.29,85.35,25060.0,59.174,59.181,59.1324,59.174,25060.0
2016-06-17 10:30:00,85.33,85.33,85.18,85.26,41593.0,59.1602,59.1602,59.0562,59.1116,41593.0
2016-06-17 10:35:00,85.27,85.39,85.21,85.38,13821.0,59.1186,59.2018,59.077,59.1948,13821.0
2016-06-17 10:40:00,85.4,85.46,85.37,85.45,12334.0,59.2087,59.2503,59.1879,59.2434,12334.0
2016-06-17 10:45:00,85.46,85.6,85.46,85.59,17774.0,59.2503,59.3474,59.2503,59.3404,17774.0
2016-06-17 10:50:00,85.56,85.56,85.4,85.41,14507.0,59.3196,59.3196,59.2087,59.2156,14507.0
2016-06-17 10:55:00,85.41,85.42,85.31,85.34,12561.0,59.2156,59.2226,59.1463,59.1671,12561.0
2016-06-17 11:00:00,85.34,85.34,85.19,85.23,16469.0,59.1671,59.1671,59.0631,59.0908,16469.0
2016-06-17 11:05:00,85.23,85.26,85.18,85.19,14134.0,59.0908,59.1116,59.0562,59.0631,14134.0
2016-06-17 11:10:00,85.2,85.22,85.1,85.12,41812.0,59.07,59.0839,59.0007,59.0146,41812.0
2016-06-17 11:15:00,85.13,85.19,85.11,85.19,35560.0,59.0215,59.0631,59.0076,59.0631,35560.0
2016-06-17 11:20:00,85.19,85.22,85.11,85.11,13641.0,59.0631,59.0839,59.0076,59.0076,13641.0
2016-06-17 11:25:00,85.1,85.13,85.03,85.03,43542.0,59.0007,59.0215,58.9522,58.9522,43542.0
2016-06-17 11:30:00,85.03,85.04,84.98,85.0,21211.0,58.9522,58.9591,58.9175,58.9314,21211.0
2016-06-17 11:35:00,84.99,85.05,84.98,85.01,18011.0,58.9244,58.966,58.9175,58.9383,18011.0
2016-06-17 11:40:00,85.01,85.1,85.01,85.09,19179.0,58.9383,59.0007,58.9383,58.9938,19179.0
2016-06-17 11:45:00,85.09,85.26,85.08,85.25,34395.0,58.9938,59.1116,58.9868,59.1047,34395.0
2016-06-17 11:50:00,85.26,85.27,85.18,85.19,9160.0,59.1116,59.1186,59.0562,59.0631,9160.0
2016-06-17 11:55:00,85.19,85.26,85.18,85.25,9127.0,59.0631,59.1116,59.0562,59.1047,9127.0
2016-06-17 12:00:00,85.25,85.32,85.24,85.31,12406.0,59.1047,59.1532,59.0978,59.1463,12406.0
2016-06-17 12:05:00,85.31,85.36,85.25,85.36,21911.0,59.1463,59.181,59.1047,59.181,21911.0
2016-06-17 12:10:00,85.36,85.39,85.33,85.36,30144.0,59.181,59.2018,59.1602,59.181,30144.0
2016-06-17 12:15:00,85.36,85.36,85.29,85.3,8907.0,59.181,59.181,59.1324,59.1394,8907.0
2016-06-17 12:20:00,85.33,85.34,85.3,85.32,14945.0,59.1602,59.1671,59.1394,59.1532,14945.0
2016-06-17 12:25:00,85.31,85.35,85.29,85.34,15539.0,59.1463,59.174,59.1324,59.1671,15539.0
2016-06-17 12:30:00,85.34,85.37,85.3,85.33,13877.0,59.1671,59.1879,59.1394,59.1602,13877.0
2016-06-17 12:35:00,85.31,85.32,85.25,85.25,246995.0,59.1463,59.1532,59.1047,59.1047,246995.0
2016-06-17 12:40:00,85.26,85.3,85.26,85.28,39955.0,59.1116,59.1394,59.1116,59.1255,39955.0
2016-06-17 12:45:00,85.29,85.32,85.25,85.27,53495.0,59.1324,59.1532,59.1047,59.1186,53495.0
2016-06-17 12:50:00,85.27,85.3,85.26,85.27,9400.0,59.1186,59.1394,59.1116,59.1186,9400.0
2016-06-17 12:55:00,85.28,85.3,85.27,85.28,8290.0,59.1255,59.1394,59.1186,59.1255,8290.0
2016-06-17 13:00:00,85.28,85.29,85.22,85.23,32042.0,59.1255,59.1324,59.0839,59.0908,32042.0
2016-06-17 13:05:00,85.24,85.32,85.22,85.32,12318.0,59.0978,59.1532,59.0839,59.1532,12318.0
2016-06-17 13:10:00,85.31,85.33,85.28,85.32,11098.0,59.1463,59.1602,59.1255,59.1532,11098.0
2016-06-17 13:15:00,85.33,85.41,85.32,85.4,30725.0,59.1602,59.2156,59.1532,59.2087,30725.0
2016-06-17 13:20:00,85.41,85.46,85.4,85.46,15199.0,59.2156,59.2503,59.2087,59.2503,15199.0
2016-06-17 13:25:00,85.47,85.53,85.46,85.5,12821.0,59.2572,59.2988,59.2503,59.278,12821.0
2016-06-17 13:30:00,85.51,85.53,85.5,85.51,5299.0,59.285,59.2988,59.278,59.285,5299.0
2016-06-17 13:35:00,85.51,85.51,85.45,85.46,16912.0,59.285,59.285,59.2434,59.2503,16912.0
2016-06-17 13:40:00,85.46,85.52,85.46,85.48,16602.0,59.2503,59.2919,59.2503,59.2642,16602.0
2016-06-17 13:45:00,85.48,85.53,85.47,85.53,12979.0,59.2642,59.2988,59.2572,59.2988,12979.0
2016-06-17 13:50:00,85.53,85.58,85.51,85.51,30848.0,59.2988,59.3335,59.285,59.285,30848.0
2016-06-17 13:55:00,85.52,85.58,85.52,85.56,23661.0,59.2919,59.3335,59.2919,59.3196,23661.0
2016-06-17 14:00:00,85.56,85.6,85.55,85.56,17430.0,59.3196,59.3474,59.3127,59.3196,17430.0
2016-06-17 14:05:00,85.56,85.57,85.47,85.53,52381.0,59.3196,59.3266,59.2572,59.2988,52381.0
2016-06-17 14:10:00,85.52,85.59,85.52,85.56,18822.0,59.2919,59.3404,59.2919,59.3196,18822.0
2016-06-17 14:15:00,85.57,85.63,85.56,85.56,10295.0,59.3266,59.3682,59.3196,59.3196,10295.0
2016-06-17 14:20:00,85.57,85.66,85.54,85.63,25547.0,59.3266,59.389,59.3058,59.3682,25547.0
2016-06-17 14:25:00,85.62,85.65,85.6,85.62,26703.0,59.3612,59.382,59.3474,59.3612,26703.0
2016-06-17 14:30:00,85.62,85.67,85.61,85.66,29364.0,59.3612,59.3959,59.3543,59.389,29364.0
2016-06-17 14:35:00,85.66,85.67,85.61,85.64,15599.0,59.389,59.3959,59.3543,59.3751,15599.0
2016-06-17 14:40:00,85.65,85.7,85.6,85.66,22286.0,59.382,59.4167,59.3474,59.389,22286.0
2016-06-17 14:45:00,85.67,85.7,85.65,85.69,14019.0,59.3959,59.4167,59.382,59.4098,14019.0
2016-06-17 14:50:00,85.69,85.73,85.67,85.68,14225.0,59.4098,59.4375,59.3959,59.4028,14225.0
2016-06-17 14:55:00,85.67,85.71,85.67,85.68,13868.0,59.3959,59.4236,59.3959,59.4028,13868.0
2016-06-17 15:00:00,85.69,85.71,85.66,85.68,17343.0,59.4098,59.4236,59.389,59.4028,17343.0
2016-06-17 15:05:00,85.67,85.68,85.64,85.64,21251.0,59.3959,59.4028,59.3751,59.3751,21251.0
2016-06-17 15:10:00,85.64,85.65,85.61,85.61,27053.0,59.3751,59.382,59.3543,59.3543,27053.0
2016-06-17 15:15:00,85.61,85.63,85.54,85.58,48150.0,59.3543,59.3682,59.3058,59.3335,48150.0
2016-06-17 15:20:00,85.59,85.62,85.57,85.58,21499.0,59.3404,59.3612,59.3266,59.3335,21499.0
2016-06-17 15:25:00,85.58,85.6,85.57,85.59,20154.0,59.3335,59.3474,59.3266,59.3404,20154.0
2016-06-17 15:30:00,85.58,85.61,85.55,85.6,40846.0,59.3335,59.3543,59.3127,59.3474,40846.0
2016-06-17 15:35:00,85.6,85.62,85.52,85.54,31932.0,59.3474,59.3612,59.2919,59.3058,31932.0
2016-06-17 15:40:00,85.53,85.54,85.48,85.51,43439.0,59.2988,59.3058,59.2642,59.285,43439.0
2016-06-17 15:45:00,85.5,85.54,85.49,85.53,51431.0,59.278,59.3058,59.2711,59.2988,51431.0
2016-06-17 15:50:00,85.53,85.59,85.52,85.58,38294.0,59.2988,59.3404,59.2919,59.3335,38294.0
2016-06-17 15:55:00,85.59,85.69,85.58,85.64,146635.0,59.3404,59.4098,59.3335,59.3751,146635.0
2016-06-20 09:30:00,86.05,86.45,85.81,86.44,102823.0,59.6594,59.9367,59.493,59.9297,102823.0
2016-06-20 09:35:00,86.42,86.72,86.42,86.69,117501.0,59.9159,60.1239,59.9159,60.1031,117501.0
2016-06-20 09:40:00,86.72,86.79,86.51,86.52,58831.0,60.1239,60.1724,59.9783,59.9852,58831.0
2016-06-20 09:45:00,86.53,86.58,86.46,86.5,39150.0,59.9921,60.0268,59.9436,59.9713,39150.0
2016-06-20 09:50:00,86.52,86.54,86.39,86.4,76331.0,59.9852,59.9991,59.8951,59.902,76331.0
2016-06-20 09:55:00,86.39,86.48,86.36,86.45,73267.0,59.8951,59.9575,59.8743,59.9367,73267.0
2016-06-20 10:00:00,86.47,86.48,86.36,86.46,62291.0,59.9505,59.9575,59.8743,59.9436,62291.0
2016-06-20 10:05:00,86.47,86.57,86.46,86.54,73075.0,59.9505,60.0199,59.9436,59.9991,73075.0
2016-06-20 10:10:00,86.55,86.62,86.54,86.62,232019.0,60.006,60.0545,59.9991,60.0545,232019.0
2016-06-20 10:15:00,86.62,86.64,86.52,86.61,62901.0,60.0545,60.0684,59.9852,60.0476,62901.0
2016-06-20 10:20:00,86.61,86.62,86.42,86.48,111345.0,60.0476,60.0545,59.9159,59.9575,111345.0
2016-06-20 10:25:00,86.47,86.48,86.36,86.38,62363.0,59.9505,59.9575,59.8743,59.8882,62363.0
2016-06-20 10:30:00,86.37,86.37,86.23,86.24,57505.0,59.8812,59.8812,59.7842,59.7911,57505.0
2016-06-20 10:35:00,86.24,86.25,86.18,86.2,91182.0,59.7911,59.798,59.7495,59.7634,91182.0
2016-06-20 10:40:00,86.2,86.31,86.2,86.3,70327.0,59.7634,59.8396,59.7634,59.8327,70327.0
2016-06-20 10:45:00,86.31,86.31,86.23,86.24,44564.0,59.8396,59.8396,59.7842,59.7911,44564.0
2016-06-20 10:50:00,86.24,86.27,86.21,86.24,53734.0,59.7911,59.8119,59.7703,59.7911,53734.0
2016-06-20 10:55:00,86.23,86.3,86.23,86.3,39411.0,59.7842,59.8327,59.7842,59.8327,39411.0
2016-06-20 11:00:00,86.3,86.34,86.26,86.29,54616.0,59.8327,59.8604,59.805,59.8258,54616.0
2016-06-20 11:05:00,86.3,86.35,86.3,86.3,39879.0,59.8327,59.8674,59.8327,59.8327,39879.0
2016-06-20 11:10:00,86.3,86.37,86.3,86.36,30097.0,59.8327,59.8812,59.8327,59.8743,30097.0
2016-06-20 11:15:00,86.35,86.36,86.32,86.36,29450.0,59.8674,59.8743,59.8466,59.8743,29450.0
2016-06-20 11:20:00,86.36,86.39,86.33,86.36,33309.0,59.8743,59.8951,59.8535,59.8743,33309.0
2016-06-20 11:25:00,86.36,86.43,86.35,86.42,48531.0,59.8743,59.9228,59.8674,59.9159,48531.0
2016-06-20 11:30:00,86.42,86.44,86.39,86.42,57577.0,59.9159,59.9297,59.8951,59.9159,57577.0
2016-06-20 11:35:00,86.42,86.44,86.39,86.42,23370.0,59.9159,59.9297,59.8951,59.9159,23370.0
2016-06-20 11:40:00,86.43,86.44,86.38,86.38,26434.0,59.9228,59.9297,59.8882,59.8882,26434.0
2016-06-20 11:45:00,86.39,86.4,86.29,86.3,17809.0,59.8951,59.902,59.8258,59.8327,17809.0
2016-06-20 11:50:00,86.3,86.3,86.23,86.26,17697.0,59.8327,59.8327,59.7842,59.805,17697.0
2016-06-20 11:55:00,86.26,86.3,86.24,86.3,10260.0,59.805,59.8327,59.7911,59.8327,10260.0
2016-06-20 12:00:00,86.3,86.3,86.23,86.23,62459.0,59.8327,59.8327,59.7842,59.7842,62459.0
2016-06-20 12:05:00,86.23,86.25,86.2,86.22,23334.0,59.7842,59.798,59.7634,59.7772,23334.0
2016-06-20 12:10:00,86.23,86.24,86.1,86.14,29517.0,59.7842,59.7911,59.694,59.7218,29517.0
2016-06-20 12:15:00,86.13,86.16,86.09,86.1,44130.0,59.7148,59.7356,59.6871,59.694,44130.0
2016-06-20 12:20:00,86.1,86.12,86.06,86.08,32145.0,59.694,59.7079,59.6663,59.6802,32145.0
2016-06-20 12:25:00,86.08,86.1,86.05,86.09,97833.0,59.6802,59.694,59.6594,59.6871,97833.0
2016-06-20 12:30:00,86.09,86.15,86.08,86.14,117950.0,59.6871,59.7287,59.6802,59.7218,117950.0
2016-06-20 12:35:00,86.15,86.16,86.09,86.1,19525.0,59.7287,59.7356,59.6871,59.694,19525.0
2016-06-20 12:40:00,86.1,86.18,86.09,86.16,13558.0,59.694,59.7495,59.6871,59.7356,13558.0
2016-06-20 12:45:00,86.15,86.19,86.14,86.18,15018.0,59.7287,59.7564,59.7218,59.7495,15018.0
2016-06-20 12:50:00,86.18,86.24,86.17,86.23,13742.0,59.7495,59.7911,59.7426,59.7842,13742.0
2016-06-20 12:55:00,86.23,86.26,86.22,86.25,11964.0,59.7842,59.805,59.7772,59.798,11964.0
2016-06-20 13:00:00,86.24,86.28,86.22,86.26,15270.0,59.7911,59.8188,59.7772,59.805,15270.0
2016-06-20 13:05:00,86.25,86.26,86.22,86.25,10112.0,59.798,59.805,59.7772,59.798,10112.0
2016-06-20 13:10:00,86.25,86.25,86.17,86.17,11957.0,59.798,59.798,59.7426,59.7426,11957.0
2016-06-20 13:15:00,86.15,86.22,86.15,86.22,16044.0,59.7287,59.7772,59.7287,59.7772,16044.0
2016-06-20 13:20:00,86.21,86.25,86.18,86.25,21478.0,59.7703,59.798,59.7495,59.798,21478.0
2016-06-20 13:25:00,86.24,86.24,86.12,86.13,17127.0,59.7911,59.7911,59.7079,59.7148,17127.0
2016-06-20 13:30:00,86.13,86.17,86.1,86.16,46400.0,59.7148,59.7426,59.694,59.7356,46400.0
2016-06-20 13:35:00,86.16,86.21,86.15,86.19,30486.0,59.7356,59.7703,59.7287,59.7564,30486.0
2016-06-20 13:40:00,86.19,86.2,86.17,86.19,9113.0,59.7564,59.7634,59.7426,59.7564,9113.0
2016-06-20 13:45:00,86.18,86.2,86.15,86.18,12241.0,59.7495,59.7634,59.7287,59.7495,12241.0
2016-06-20 13:50:00,86.17,86.24,86.17,86.22,19837.0,59.7426,59.7911,59.7426,59.7772,19837.0
2016-06-20 13:55:00,86.21,86.23,86.2,86.23,16322.0,59.7703,59.7842,59.7634,59.7842,16322.0
2016-06-20 14:00:00,86.22,86.26,86.21,86.21,19768.0,59.7772,59.805,59.7703,59.7703,19768.0
2016-06-20 14:05:00,86.21,86.23,86.18,86.21,12423.0,59.7703,59.7842,59.7495,59.7703,12423.0
2016-06-20 14:10:00,86.21,86.23,86.18,86.21,23692.0,59.7703,59.7842,59.7495,59.7703,23692.0
2016-06-20 14:15:00,86.22,86.22,86.17,86.21,23555.0,59.7772,59.7772,59.7426,59.7703,23555.0
2016-06-20 14:20:00,86.21,86.22,86.2,86.22,110237.0,59.7703,59.7772,59.7634,59.7772,110237.0
2016-06-20 14:25:00,86.22,86.22,86.14,86.15,64017.0,59.7772,59.7772,59.7218,59.7287,64017.0
2016-06-20 14:30:00,86.14,86.16,86.12,86.15,15036.0,59.7218,59.7356,59.7079,59.7287,15036.0
2016-06-20 14:35:00,86.16,86.18,86.1,86.11,23129.0,59.7356,59.7495,59.694,59.701,23129.0
2016-06-20 14:40:00,86.11,86.13,86.08,86.09,14915.0,59.701,59.7148,59.6802,59.6871,14915.0
2016-06-20 14:45:00,86.1,86.14,86.09,86.14,22295.0,59.694,59.7218,59.6871,59.7218,22295.0
2016-06-20 14:50:00,86.14,86.16,86.12,86.13,23662.0,59.7218,59.7356,59.7079,59.7148,23662.0
2016-06-20 14:55:00,86.13,86.15,86.11,86.13,21178.0,59.7148,59.7287,59.701,59.7148,21178.0
2016-06-20 15:00:00,86.13,86.15,86.12,86.15,29091.0,59.7148,59.7287,59.7079,59.7287,29091.0
2016-06-20 15:05:00,86.15,86.16,86.06,86.08,54095.0,59.7287,59.7356,59.6663,59.6802,54095.0
2016-06-20 15:10:00,86.08,86.08,86.03,86.06,38057.0,59.6802,59.6802,59.6455,59.6663,38057.0
2016-06-20 15:15:00,86.05,86.05,85.98,86.02,31699.0,59.6594,59.6594,59.6108,59.6386,31699.0
2016-06-20 15:20:00,86.03,86.04,85.99,86.01,22424.0,59.6455,59.6524,59.6178,59.6316,22424.0
2016-06-20 15:25:00,86.01,86.02,85.88,85.9,33651.0,59.6316,59.6386,59.5415,59.5554,33651.0
2016-06-20 15:30:00,85.9,85.93,85.9,85.91,14766.0,59.5554,59.5762,59.5554,59.5623,14766.0
2016-06-20 15:35:00,85.91,85.96,85.91,85.93,28346.0,59.5623,59.597,59.5623,59.5762,28346.0
2016-06-20 15:40:00,85.93,85.98,85.9,85.95,37650.0,59.5762,59.6108,59.5554,59.59,37650.0
2016-06-20 15:45:00,85.93,85.93,85.71,85.72,37372.0,59.5762,59.5762,59.4236,59.4306,37372.0
2016-06-20 15:50:00,85.71,85.73,85.65,85.66,73740.0,59.4236,59.4375,59.382,59.389,73740.0
2016-06-20 15:55:00,85.65,85.78,85.65,85.73,227912.0,59.382,59.4722,59.382,59.4375,227912.0
2016-06-21 09:30:00,85.37,85.37,85.07,85.09,135349.0,59.7179,59.7179,59.5081,59.522,135349.0
2016-06-21 09:35:00,85.08,85.17,84.93,84.98,129721.0,59.515,59.578,59.4101,59.4451,129721.0
2016-06-21 09:40:00,84.99,85.12,84.96,85.07,63473.0,59.4521,59.543,59.4311,59.5081,63473.0
2016-06-21 09:45:00,85.08,85.22,85.03,85.19,36324.0,59.515,59.613,59.4801,59.592,36324.0
2016-06-21 09:50:00,85.19,85.22,85.08,85.14,25512.0,59.592,59.613,59.515,59.557,25512.0
2016-06-21 09:55:00,85.15,85.24,85.09,85.19,67609.0,59.564,59.627,59.522,59.592,67609.0
2016-06-21 10:00:00,85.17,85.33,85.15,85.29,56008.0,59.578,59.6899,59.564,59.6619,56008.0
2016-06-21 10:05:00,85.28,85.39,85.23,85.29,68359.0,59.655,59.7319,59.62,59.6619,68359.0
2016-06-21 10:10:00,85.28,85.5,85.27,85.43,48955.0,59.655,59.8088,59.648,59.7599,48955.0
2016-06-21 10:15:00,85.42,85.46,85.38,85.42,44340.0,59.7529,59.7809,59.7249,59.7529,44340.0
2016-06-21 10:20:00,85.41,85.43,85.31,85.33,44342.0,59.7459,59.7599,59.6759,59.6899,44342.0
2016-06-21 10:25:00,85.33,85.41,85.28,85.37,55220.0,59.6899,59.7459,59.655,59.7179,55220.0
2016-06-21 10:30:00,85.37,85.42,85.32,85.35,42620.0,59.7179,59.7529,59.6829,59.7039,42620.0
2016-06-21 10:35:00,85.35,85.38,85.32,85.33,33493.0,59.7039,59.7249,59.6829,59.6899,33493.0
2016-06-21 10:40:00,85.34,85.39,85.32,85.39,33051.0,59.6969,59.7319,59.6829,59.7319,33051.0
2016-06-21 10:45:00,85.39,85.42,85.33,85.35,29600.0,59.7319,59.7529,59.6899,59.7039,29600.0
2016-06-21 10:50:00,85.34,85.35,85.3,85.34,21692.0,59.6969,59.7039,59.6689,59.6969,21692.0
2016-06-21 10:55:00,85.34,85.34,85.27,85.29,31042.0,59.6969,59.6969,59.648,59.6619,31042.0
2016-06-21 11:00:00,85.29,85.39,85.29,85.35,45688.0,59.6619,59.7319,59.6619,59.7039,45688.0
2016-06-21 11:05:00,85.36,85.39,85.3,85.36,30714.0,59.7109,59.7319,59.6689,59.7109,30714.0
2016-06-21 11:10:00,85.35,85.42,85.31,85.42,29772.0,59.7039,59.7529,59.6759,59.7529,29772.0
2016-06-21 11:15:00,85.42,85.47,85.38,85.38,29871.0,59.7529,59.7879,59.7249,59.7249,29871.0
2016-06-21 11:20:00,85.38,85.39,85.23,85.25,46339.0,59.7249,59.7319,59.62,59.634,46339.0
2016-06-21 11:25:00,85.25,85.26,85.2,85.2,19102.0,59.634,59.641,59.599,59.599,19102.0
2016-06-21 11:30:00,85.2,85.22,85.15,85.17,15181.0,59.599,59.613,59.564,59.578,15181.0
2016-06-21 11:35:00,85.17,85.23,85.17,85.18,23227.0,59.578,59.62,59.578,59.585,23227.0
2016-06-21 11:40:00,85.17,85.2,85.16,85.19,15442.0,59.578,59.599,59.571,59.592,15442.0
2016-06-21 11:45:00,85.17,85.19,85.15,85.19,18598.0,59.578,59.592,59.564,59.592,18598.0
2016-06-21 11:50:00,85.19,85.23,85.18,85.22,12504.0,59.592,59.62,59.585,59.613,12504.0
2016-06-21 11:55:00,85.22,85.32,85.21,85.31,33872.0,59.613,59.6829,59.606,59.6759,33872.0
2016-06-21 12:00:00,85.31,85.32,85.26,85.29,12564.0,59.6759,59.6829,59.641,59.6619,12564.0
2016-06-21 12:05:00,85.29,85.31,85.25,85.28,22598.0,59.6619,59.6759,59.634,59.655,22598.0
2016-06-21 12:10:00,85.28,85.31,85.26,85.28,19038.0,59.655,59.6759,59.641,59.655,19038.0
2016-06-21 12:15:00,85.29,85.3,85.27,85.29,14622.0,59.6619,59.6689,59.648,59.6619,14622.0
2016-06-21 12:20:00,85.29,85.33,85.28,85.32,11085.0,59.6619,59.6899,59.655,59.6829,11085.0
2016-06-21 12:25:00,85.31,85.34,85.28,85.29,11998.0,59.6759,59.6969,59.655,59.6619,11998.0
2016-06-21 12:30:00,85.3,85.31,85.25,85.25,11870.0,59.6689,59.6759,59.634,59.634,11870.0
2016-06-21 12:35:00,85.26,85.33,85.25,85.31,18829.0,59.641,59.6899,59.634,59.6759,18829.0
2016-06-21 12:40:00,85.31,85.33,85.29,85.31,252154.0,59.6759,59.6899,59.6619,59.6759,252154.0
2016-06-21 12:45:00,85.31,85.32,85.21,85.23,41146.0,59.6759,59.6829,59.606,59.62,41146.0
2016-06-21 12:50:00,85.22,85.27,85.22,85.26,9992.0,59.613,59.648,59.613,59.641,9992.0
2016-06-21 12:55:00,85.25,85.28,85.23,85.26,8326.0,59.634,59.655,59.62,59.641,8326.0
2016-06-21 13:00:00,85.25,85.27,85.22,85.23,15076.0,59.634,59.648,59.613,59.62,15076.0
2016-06-21 13:05:00,85.24,85.25,85.23,85.25,12231.0,59.627,59.634,59.62,59.634,12231.0
2016-06-21 13:10:00,85.25,85.26,85.21,85.24,14379.0,59.634,59.641,59.606,59.627,14379.0
2016-06-21 13:15:00,85.23,85.25,85.21,85.23,13355.0,59.62,59.634,59.606,59.62,13355.0
2016-06-21 13:20:00,85.22,85.24,85.19,85.2,16287.0,59.613,59.627,59.592,59.599,16287.0
2016-06-21 13:25:00,85.2,85.28,85.2,85.28,67790.0,59.599,59.655,59.599,59.655,67790.0
2016-06-21 13:30:00,85.28,85.32,85.28,85.29,12605.0,59.655,59.6829,59.655,59.6619,12605.0
2016-06-21 13:35:00,85.3,85.32,85.27,85.29,45351.0,59.6689,59.6829,59.648,59.6619,45351.0
2016-06-21 13:40:00,85.3,85.34,85.28,85.34,23193.0,59.6689,59.6969,59.655,59.6969,23193.0
2016-06-21 13:45:00,85.35,85.36,85.3,85.3,10265.0,59.7039,59.7109,59.6689,59.6689,10265.0
2016-06-21 13:50:00,85.31,85.36,85.3,85.34,249693.0,59.6759,59.7109,59.6689,59.6969,249693.0
2016-06-21 13:55:00,85.33,85.37,85.32,85.35,16277.0,59.6899,59.7179,59.6829,59.7039,16277.0
2016-06-21 14:00:00,85.35,85.37,85.32,85.34,14158.0,59.7039,59.7179,59.6829,59.6969,14158.0
2016-06-21 14:05:00,85.35,85.37,85.29,85.33,15916.0,59.7039,59.7179,59.6619,59.6899,15916.0
2016-06-21 14:10:00,85.33,85.38,85.33,85.36,13157.0,59.6899,59.7249,59.6899,59.7109,13157.0
2016-06-21 14:15:00,85.36,85.38,85.33,85.35,19581.0,59.7109,59.7249,59.6899,59.7039,19581.0
2016-06-21 14:20:00,85.36,85.37,85.33,85.34,14994.0,59.7109,59.7179,59.6899,59.6969,14994.0
2016-06-21 14:25:00,85.34,85.39,85.33,85.37,35911.0,59.6969,59.7319,59.6899,59.7179,35911.0
2016-06-21 14:30:00,85.38,85.48,85.37,85.48,22068.0,59.7249,59.7949,59.7179,59.7949,22068.0
2016-06-21 14:35:00,85.48,85.57,85.46,85.53,46415.0,59.7949,59.8578,59.7809,59.8298,46415.0
2016-06-21 14:40:00,85.52,85.52,85.45,85.45,20801.0,59.8228,59.8228,59.7739,59.7739,20801.0
2016-06-21 14:45:00,85.45,85.47,85.43,85.44,23933.0,59.7739,59.7879,59.7599,59.7669,23933.0
2016-06-21 14:50:00,85.43,85.44,85.4,85.43,22851.0,59.7599,59.7669,59.7389,59.7599,22851.0
2016-06-21 14:55:00,85.43,85.45,85.4,85.41,48175.0,59.7599,59.7739,59.7389,59.7459,48175.0
2016-06-21 15:00:00,85.41,85.45,85.36,85.37,27163.0,59.7459,59.7739,59.7109,59.7179,27163.0
2016-06-21 15:05:00,85.37,85.42,85.36,85.41,24426.0,59.7179,59.7529,59.7109,59.7459,24426.0
2016-06-21 15:10:00,85.42,85.44,85.4,85.43,26846.0,59.7529,59.7669,59.7389,59.7599,26846.0
2016-06-21 15:15:00,85.44,85.46,85.4,85.45,49432.0,59.7669,59.7809,59.7389,59.7739,49432.0
2016-06-21 15:20:00,85.45,85.47,85.43,85.45,38282.0,59.7739,59.7879,59.7599,59.7739,38282.0
2016-06-21 15:25:00,85.44,85.49,85.44,85.49,33521.0,59.7669,59.8018,59.7669,59.8018,33521.0
2016-06-21 15:30:00,85.48,85.49,85.41,85.45,71997.0,59.7949,59.8018,59.7459,59.7739,71997.0
2016-06-21 15:35:00,85.46,85.47,85.43,85.44,61766.0,59.7809,59.7879,59.7599,59.7669,61766.0
2016-06-21 15:40:00,85.43,85.43,85.36,85.41,44281.0,59.7599,59.7599,59.7109,59.7459,44281.0
2016-06-21 15:45:00,85.41,85.44,85.39,85.4,27150.0,59.7459,59.7669,59.7319,59.7389,27150.0
2016-06-21 15:50:00,85.41,85.42,85.38,85.4,24437.0,59.7459,59.7529,59.7249,59.7389,24437.0
2016-06-21 15:55:00,85.39,85.39,85.31,85.33,91554.0,59.7319,59.7319,59.6759,59.6899,91554.0
2016-06-22 09:30:00,85.5,85.5,85.19,85.24,75798.0,59.8088,59.8088,59.592,59.627,75798.0
2016-06-22 09:35:00,85.25,85.27,84.98,85.11,56952.0,59.634,59.648,59.4451,59.536,56952.0
2016-06-22 09:40:00,85.12,85.25,85.05,85.08,76890.0,59.543,59.634,59.4941,59.515,76890.0
2016-06-22 09:45:00,85.07,85.08,85.0,85.02,98288.0,59.5081,59.515,59.4591,59.4731,98288.0
2016-06-22 09:50:00,85.01,85.11,85.0,85.06,60629.0,59.4661,59.536,59.4591,59.5011,60629.0
2016-06-22 09:55:00,85.06,85.18,85.06,85.16,34693.0,59.5011,59.585,59.5011,59.571,34693.0
2016-06-22 10:00:00,85.15,85.16,85.03,85.07,29904.0,59.564,59.571,59.4801,59.5081,29904.0
2016-06-22 10:05:00,85.07,85.12,85.04,85.1,26133.0,59.5081,59.543,59.4871,59.529,26133.0
2016-06-22 10:10:00,85.1,85.21,85.09,85.2,25850.0,59.529,59.606,59.522,59.599,25850.0
2016-06-22 10:15:00,85.2,85.3,85.19,85.3,30054.0,59.599,59.6689,59.592,59.6689,30054.0
2016-06-22 10:20:00,85.29,85.33,85.26,85.32,24515.0,59.6619,59.6899,59.641,59.6829,24515.0
2016-06-22 10:25:00,85.32,85.41,85.29,85.41,18225.0,59.6829,59.7459,59.6619,59.7459,18225.0
2016-06-22 10:30:00,85.39,85.4,85.33,85.35,32884.0,59.7319,59.7389,59.6899,59.7039,32884.0
2016-06-22 10:35:00,85.35,85.4,85.33,85.35,18253.0,59.7039,59.7389,59.6899,59.7039,18253.0
2016-06-22 10:40:00,85.35,85.39,85.32,85.36,18543.0,59.7039,59.7319,59.6829,59.7109,18543.0
2016-06-22 10:45:00,85.36,85.4,85.33,85.38,22547.0,59.7109,59.7389,59.6899,59.7249,22547.0
2016-06-22 10:50:00,85.37,85.39,85.33,85.34,27894.0,59.7179,59.7319,59.6899,59.6969,27894.0
2016-06-22 10:55:00,85.35,85.38,85.28,85.28,15921.0,59.7039,59.7249,59.655,59.655,15921.0
2016-06-22 11:00:00,85.3,85.34,85.28,85.33,13198.0,59.6689,59.6969,59.655,59.6899,13198.0
2016-06-22 11:05:00,85.33,85.4,85.32,85.39,10479.0,59.6899,59.7389,59.6829,59.7319,10479.0
2016-06-22 11:10:00,85.39,85.42,85.34,85.4,23029.0,59.7319,59.7529,59.6969,59.7389,23029.0
2016-06-22 11:15:00,85.4,85.47,85.38,85.45,24666.0,59.7389,59.7879,59.7249,59.7739,24666.0
2016-06-22 11:20:00,85.46,85.51,85.45,85.49,23656.0,59.7809,59.8158,59.7739,59.8018,23656.0
2016-06-22 11:25:00,85.47,85.5,85.31,85.31,22005.0,59.7879,59.8088,59.6759,59.6759,22005.0
2016-06-22 11:30:00,85.31,85.31,85.19,85.23,20128.0,59.6759,59.6759,59.592,59.62,20128.0
2016-06-22 11:35:00,85.22,85.36,85.22,85.36,26984.0,59.613,59.7109,59.613,59.7109,26984.0
2016-06-22 11:40:00,85.34,85.41,85.33,85.38,21983.0,59.6969,59.7459,59.6899,59.7249,21983.0
2016-06-22 11:45:00,85.38,85.44,85.37,85.39,13666.0,59.7249,59.7669,59.7179,59.7319,13666.0
2016-06-22 11:50:00,85.39,85.45,85.37,85.44,16461.0,59.7319,59.7739,59.7179,59.7669,16461.0
2016-06-22 11:55:00,85.44,85.46,85.43,85.43,13449.0,59.7669,59.7809,59.7599,59.7599,13449.0
2016-06-22 12:00:00,85.43,85.44,85.36,85.39,12958.0,59.7599,59.7669,59.7109,59.7319,12958.0
2016-06-22 12:05:00,85.38,85.42,85.37,85.38,12157.0,59.7249,59.7529,59.7179,59.7249,12157.0
2016-06-22 12:10:00,85.38,85.4,85.32,85.32,81887.0,59.7249,59.7389,59.6829,59.6829,81887.0
2016-06-22 12:15:00,85.31,85.31,85.2,85.23,22043.0,59.6759,59.6759,59.599,59.62,22043.0
2016-06-22 12:20:00,85.23,85.24,85.12,85.13,13510.0,59.62,59.627,59.543,59.55,13510.0
2016-06-22 12:25:00,85.12,85.2,85.11,85.2,20303.0,59.543,59.599,59.536,59.599,20303.0
2016-06-22 12:30:00,85.19,85.23,85.16,85.23,10153.0,59.592,59.62,59.571,59.62,10153.0
2016-06-22 12:35:00,85.23,85.23,85.2,85.2,6267.0,59.62,59.62,59.599,59.599,6267.0
2016-06-22 12:40:00,85.19,85.25,85.18,85.19,14070.0,59.592,59.634,59.585,59.592,14070.0
2016-06-22 12:45:00,85.19,85.19,85.13,85.18,15288.0,59.592,59.592,59.55,59.585,15288.0
2016-06-22 12:50:00,85.18,85.23,85.17,85.2,6084.0,59.585,59.62,59.578,59.599,6084.0
2016-06-22 12:55:00,85.2,85.22,85.18,85.2,20970.0,59.599,59.613,59.585,59.599,20970.0
2016-06-22 13:00:00,85.2,85.21,85.13,85.16,15818.0,59.599,59.606,59.55,59.571,15818.0
2016-06-22 13:05:00,85.15,85.16,85.08,85.1,13520.0,59.564,59.571,59.515,59.529,13520.0
2016-06-22 13:10:00,85.08,85.11,85.06,85.11,13301.0,59.515,59.536,59.5011,59.536,13301.0
2016-06-22 13:15:00,85.11,85.15,85.08,85.13,11386.0,59.536,59.564,59.515,59.55,11386.0
2016-06-22 13:20:00,85.12,85.12,85.07,85.1,8195.0,59.543,59.543,59.5081,59.529,8195.0
2016-06-22 13:25:00,85.09,85.17,85.09,85.16,26331.0,59.522,59.578,59.522,59.571,26331.0
2016-06-22 13:30:00,85.17,85.18,85.15,85.17,11384.0,59.578,59.585,59.564,59.578,11384.0
2016-06-22 13:35:00,85.16,85.2,85.13,85.19,7470.0,59.571,59.599,59.55,59.592,7470.0
2016-06-22 13:40:00,85.2,85.27,85.19,85.27,8634.0,59.599,59.648,59.592,59.648,8634.0
2016-06-22 13:45:00,85.27,85.29,85.24,85.24,11340.0,59.648,59.6619,59.627,59.627,11340.0
2016-06-22 13:50:00,85.26,85.3,85.25,85.28,16798.0,59.641,59.6689,59.634,59.655,16798.0
2016-06-22 13:55:00,85.28,85.29,85.25,85.28,14256.0,59.655,59.6619,59.634,59.655,14256.0
2016-06-22 14:00:00,85.27,85.32,85.24,85.31,11775.0,59.648,59.6829,59.627,59.6759,11775.0
2016-06-22 14:05:00,85.31,85.33,85.25,85.26,39226.0,59.6759,59.6899,59.634,59.641,39226.0
2016-06-22 14:10:00,85.27,85.29,85.26,85.27,12061.0,59.648,59.6619,59.641,59.648,12061.0
2016-06-22 14:15:00,85.28,85.3,85.24,85.27,20843.0,59.655,59.6689,59.627,59.648,20843.0
2016-06-22 14:20:00,85.26,85.26,85.23,85.26,14722.0,59.641,59.641,59.62,59.641,14722.0
2016-06-22 14:25:00,85.25,85.3,85.25,85.29,26033.0,59.634,59.6689,59.634,59.6619,26033.0
2016-06-22 14:30:00,85.3,85.31,85.26,85.29,15041.0,59.6689,59.6759,59.641,59.6619,15041.0
2016-06-22 14:35:00,85.29,85.29,85.22,85.25,19623.0,59.6619,59.6619,59.613,59.634,19623.0
2016-06-22 14:40:00,85.24,85.27,85.22,85.23,23780.0,59.627,59.648,59.613,59.62,23780.0
2016-06-22 14:45:00,85.23,85.24,85.2,85.22,13549.0,59.62,59.627,59.599,59.613,13549.0
2016-06-22 14:50:00,85.22,85.26,85.21,85.24,20852.0,59.613,59.641,59.606,59.627,20852.0
2016-06-22 14:55:00,85.25,85.26,85.23,85.25,11247.0,59.634,59.641,59.62,59.634,11247.0
2016-06-22 15:00:00,85.26,85.3,85.25,85.28,16776.0,59.641,59.6689,59.634,59.655,16776.0
2016-06-22 15:05:00,85.28,85.29,85.19,85.19,22380.0,59.655,59.6619,59.592,59.592,22380.0
2016-06-22 15:10:00,85.2,85.24,85.19,85.2,30446.0,59.599,59.627,59.592,59.599,30446.0
2016-06-22 15:15:00,85.21,85.25,85.2,85.22,35868.0,59.606,59.634,59.599,59.613,35868.0
2016-06-22 15:20:00,85.22,85.22,85.16,85.16,18409.0,59.613,59.613,59.571,59.571,18409.0
2016-06-22 15:25:00,85.16,85.19,85.14,85.15,18349.0,59.571,59.592,59.557,59.564,18349.0
2016-06-22 15:30:00,85.15,85.17,85.13,85.14,21916.0,59.564,59.578,59.55,59.557,21916.0
2016-06-22 15:35:00,85.15,85.19,85.11,85.18,26669.0,59.564,59.592,59.536,59.585,26669.0
2016-06-22 15:40:00,85.18,85.2,85.13,85.14,17848.0,59.585,59.599,59.55,59.557,17848.0
2016-06-22 15:45:00,85.14,85.18,85.13,85.16,23787.0,59.557,59.585,59.55,59.571,23787.0
2016-06-22 15:50:00,85.15,85.18,85.11,85.18,25938.0,59.564,59.585,59.536,59.585,25938.0
2016-06-22 15:55:00,85.19,85.22,85.12,85.18,37591.0,59.592,59.613,59.543,59.585,37591.0
2016-06-23 09:30:00,85.58,85.94,85.58,85.81,118315.0,59.8648,60.1166,59.8648,60.0257,118315.0
2016-06-23 09:35:00,85.84,85.84,85.53,85.53,26363.0,60.0467,60.0467,59.8298,59.8298,26363.0
2016-06-23 09:40:00,85.57,85.66,85.53,85.54,24521.0,59.8578,59.9208,59.8298,59.8368,24521.0
2016-06-23 09:45:00,85.56,85.71,85.56,85.64,30508.0,59.8508,59.9557,59.8508,59.9068,30508.0
2016-06-23 09:50:00,85.64,85.71,85.63,85.68,24941.0,59.9068,59.9557,59.8998,59.9348,24941.0
2016-06-23 09:55:00,85.68,85.69,85.61,85.62,29706.0,59.9348,59.9418,59.8858,59.8928,29706.0
2016-06-23 10:00:00,85.64,85.71,85.62,85.71,30281.0,59.9068,59.9557,59.8928,59.9557,30281.0
2016-06-23 10:05:00,85.69,85.71,85.63,85.64,20495.0,59.9418,59.9557,59.8998,59.9068,20495.0
2016-06-23 10:10:00,85.63,85.67,85.63,85.64,9716.0,59.8998,59.9278,59.8998,59.9068,9716.0
2016-06-23 10:15:00,85.64,85.66,85.57,85.58,18674.0,59.9068,59.9208,59.8578,59.8648,18674.0
2016-06-23 10:20:00,85.58,85.63,85.57,85.6,18254.0,59.8648,59.8998,59.8578,59.8788,18254.0
2016-06-23 10:25:00,85.6,85.68,85.55,85.56,122604.0,59.8788,59.9348,59.8438,59.8508,122604.0
2016-06-23 10:30:00,85.57,85.57,85.5,85.52,26718.0,59.8578,59.8578,59.8088,59.8228,26718.0
2016-06-23 10:35:00,85.53,85.57,85.52,85.56,9324.0,59.8298,59.8578,59.8228,59.8508,9324.0
2016-06-23 10:40:00,85.56,85.61,85.56,85.61,12218.0,59.8508,59.8858,59.8508,59.8858,12218.0
2016-06-23 10:45:00,85.6,85.61,85.53,85.54,19951.0,59.8788,59.8858,59.8298,59.8368,19951.0
2016-06-23 10:50:00,85.53,85.54,85.47,85.51,16535.0,59.8298,59.8368,59.7879,59.8158,16535.0
2016-06-23 10:55:00,85.52,85.57,85.51,85.54,14514.0,59.8228,59.8578,59.8158,59.8368,14514.0
2016-06-23 11:00:00,85.55,85.59,85.51,85.57,11842.0,59.8438,59.8718,59.8158,59.8578,11842.0
2016-06-23 11:05:00,85.57,85.6,85.51,85.56,16746.0,59.8578,59.8788,59.8158,59.8508,16746.0
2016-06-23 11:10:00,85.55,85.59,85.55,85.59,5891.0,59.8438,59.8718,59.8438,59.8718,5891.0
2016-06-23 11:15:00,85.61,85.66,85.61,85.65,6279.0,59.8858,59.9208,59.8858,59.9138,6279.0
2016-06-23 11:20:00,85.65,85.66,85.62,85.64,5918.0,59.9138,59.9208,59.8928,59.9068,5918.0
2016-06-23 11:25:00,85.63,85.65,85.58,85.65,16882.0,59.8998,59.9138,59.8648,59.9138,16882.0
2016-06-23 11:30:00,85.65,85.68,85.6,85.64,17849.0,59.9138,59.9348,59.8788,59.9068,17849.0
2016-06-23 11:35:00,85.63,85.64,85.57,85.58,8723.0,59.8998,59.9068,59.8578,59.8648,8723.0
2016-06-23 11:40:00,85.59,85.62,85.56,85.57,10773.0,59.8718,59.8928,59.8508,59.8578,10773.0
2016-06-23 11:45:00,85.56,85.59,85.55,85.57,6898.0,59.8508,59.8718,59.8438,59.8578,6898.0
2016-06-23 11:50:00,85.57,85.63,85.57,85.59,8026.0,59.8578,59.8998,59.8578,59.8718,8026.0
2016-06-23 11:55:00,85.58,85.6,85.57,85.58,3617.0,59.8648,59.8788,59.8578,59.8648,3617.0
2016-06-23 12:00:00,85.59,85.61,85.56,85.59,14637.0,59.8718,59.8858,59.8508,59.8718,14637.0
2016-06-23 12:05:00,85.59,85.61,85.58,85.6,15759.0,59.8718,59.8858,59.8648,59.8788,15759.0
2016-06-23 12:10:00,85.61,85.62,85.56,85.58,4591.0,59.8858,59.8928,59.8508,59.8648,4591.0
2016-06-23 12:15:00,85.57,85.62,85.57,85.62,9156.0,59.8578,59.8928,59.8578,59.8928,9156.0
2016-06-23 12:20:00,85.62,85.63,85.59,85.61,7815.0,59.8928,59.8998,59.8718,59.8858,7815.0
2016-06-23 12:25:00,85.62,85.63,85.61,85.63,7281.0,59.8928,59.8998,59.8858,59.8998,7281.0
2016-06-23 12:30:00,85.61,85.61,85.58,85.6,22811.0,59.8858,59.8858,59.8648,59.8788,22811.0
2016-06-23 12:35:00,85.59,85.6,85.56,85.58,6027.0,59.8718,59.8788,59.8508,59.8648,6027.0
2016-06-23 12:40:00,85.58,85.6,85.54,85.55,9852.0,59.8648,59.8788,59.8368,59.8438,9852.0
2016-06-23 12:45:00,85.55,85.57,85.52,85.54,9999.0,59.8438,59.8578,59.8228,59.8368,9999.0
2016-06-23 12:50:00,85.54,85.57,85.53,85.57,20180.0,59.8368,59.8578,59.8298,59.8578,20180.0
2016-06-23 12:55:00,85.58,85.58,85.54,85.55,15590.0,59.8648,59.8648,59.8368,59.8438,15590.0
2016-06-23 13:00:00,85.56,85.59,85.56,85.57,6150.0,59.8508,59.8718,59.8508,59.8578,6150.0
2016-06-23 13:05:00,85.58,85.58,85.54,85.56,6013.0,59.8648,59.8648,59.8368,59.8508,6013.0
2016-06-23 13:10:00,85.56,85.61,85.56,85.59,10268.0,59.8508,59.8858,59.8508,59.8718,10268.0
2016-06-23 13:15:00,85.59,85.6,85.57,85.58,4617.0,59.8718,59.8788,59.8578,59.8648,4617.0
2016-06-23 13:20:00,85.58,85.6,85.56,85.59,6367.0,59.8648,59.8788,59.8508,59.8718,6367.0
2016-06-23 13:25:00,85.59,85.6,85.57,85.59,7089.0,59.8718,59.8788,59.8578,59.8718,7089.0
2016-06-23 13:30:00,85.59,85.59,85.56,85.57,12968.0,59.8718,59.8718,59.8508,59.8578,12968.0
2016-06-23 13:35:00,85.58,85.58,85.52,85.53,11490.0,59.8648,59.8648,59.8228,59.8298,11490.0
2016-06-23 13:40:00,85.53,85.53,85.48,85.49,6970.0,59.8298,59.8298,59.7949,59.8018,6970.0
2016-06-23 13:45:00,85.48,85.51,85.48,85.48,13490.0,59.7949,59.8158,59.7949,59.7949,13490.0
2016-06-23 13:50:00,85.49,85.52,85.48,85.52,11267.0,59.8018,59.8228,59.7949,59.8228,11267.0
2016-06-23 13:55:00,85.51,85.55,85.51,85.53,8702.0,59.8158,59.8438,59.8158,59.8298,8702.0
2016-06-23 14:00:00,85.53,85.55,85.51,85.54,18249.0,59.8298,59.8438,59.8158,59.8368,18249.0
2016-06-23 14:05:00,85.54,85.55,85.52,85.54,9797.0,59.8368,59.8438,59.8228,59.8368,9797.0
2016-06-23 14:10:00,85.55,85.59,85.54,85.57,12846.0,59.8438,59.8718,59.8368,59.8578,12846.0
2016-06-23 14:15:00,85.58,85.59,85.56,85.57,8707.0,59.8648,59.8718,59.8508,59.8578,8707.0
2016-06-23 14:20:00,85.58,85.6,85.55,85.56,11879.0,59.8648,59.8788,59.8438,59.8508,11879.0
2016-06-23 14:25:00,85.55,85.59,85.54,85.56,27370.0,59.8438,59.8718,59.8368,59.8508,27370.0
2016-06-23 14:30:00,85.55,85.56,85.5,85.52,11139.0,59.8438,59.8508,59.8088,59.8228,11139.0
2016-06-23 14:35:00,85.52,85.53,85.51,85.51,10717.0,59.8228,59.8298,59.8158,59.8158,10717.0
2016-06-23 14:40:00,85.52,85.52,85.48,85.5,10696.0,59.8228,59.8228,59.7949,59.8088,10696.0
2016-06-23 14:45:00,85.49,85.5,85.46,85.48,12013.0,59.8018,59.8088,59.7809,59.7949,12013.0
2016-06-23 14:50:00,85.49,85.58,85.48,85.58,11886.0,59.8018,59.8648,59.7949,59.8648,11886.0
2016-06-23 14:55:00,85.58,85.58,85.54,85.54,20393.0,59.8648,59.8648,59.8368,59.8368,20393.0
2016-06-23 15:00:00,85.55,85.57,85.52,85.53,16427.0,59.8438,59.8578,59.8228,59.8298,16427.0
2016-06-23 15:05:00,85.52,85.54,85.52,85.53,11341.0,59.8228,59.8368,59.8228,59.8298,11341.0
2016-06-23 15:10:00,85.53,85.54,85.49,85.51,19496.0,59.8298,59.8368,59.8018,59.8158,19496.0
2016-06-23 15:15:00,85.5,85.51,85.48,85.48,19745.0,59.8088,59.8158,59.7949,59.7949,19745.0
2016-06-23 15:20:00,85.48,85.5,85.44,85.44,31362.0,59.7949,59.8088,59.7669,59.7669,31362.0
2016-06-23 15:25:00,85.44,85.49,85.44,85.47,66505.0,59.7669,59.8018,59.7669,59.7879,66505.0
2016-06-23 15:30:00,85.47,85.52,85.44,85.51,28235.0,59.7879,59.8228,59.7669,59.8158,28235.0
2016-06-23 15:35:00,85.51,85.52,85.47,85.49,31628.0,59.8158,59.8228,59.7879,59.8018,31628.0
2016-06-23 15:40:00,85.49,85.55,85.48,85.55,21185.0,59.8018,59.8438,59.7949,59.8438,21185.0
2016-06-23 15:45:00,85.55,85.58,85.54,85.55,36895.0,59.8438,59.8648,59.8368,59.8438,36895.0
2016-06-23 15:50:00,85.55,85.62,85.55,85.6,34062.0,59.8438,59.8928,59.8438,59.8788,34062.0
2016-06-23 15:55:00,85.6,85.66,85.57,85.66,65652.0,59.8788,59.9208,59.8578,59.9208,65652.0
2016-06-24 09:30:00,84.14,84.33,83.62,83.7,127144.0,58.8575,58.9904,58.4937,58.5497,127144.0
2016-06-24 09:35:00,83.73,83.74,83.54,83.66,71944.0,58.5707,58.5777,58.4378,58.5217,71944.0
2016-06-24 09:40:00,83.67,84.04,83.6,84.04,106414.0,58.5287,58.7875,58.4798,58.7875,106414.0
2016-06-24 09:45:00,84.04,84.28,83.98,84.27,97799.0,58.7875,58.9554,58.7456,58.9484,97799.0
2016-06-24 09:50:00,84.3,84.53,84.29,84.53,87389.0,58.9694,59.1303,58.9624,59.1303,87389.0
2016-06-24 09:55:00,84.55,84.67,84.52,84.55,84675.0,59.1443,59.2282,59.1233,59.1443,84675.0
2016-06-24 10:00:00,84.54,84.9,84.51,84.85,85042.0,59.1373,59.3891,59.1163,59.3542,85042.0
2016-06-24 10:05:00,84.87,85.28,84.77,85.28,93308.0,59.3681,59.655,59.2982,59.655,93308.0
2016-06-24 10:10:00,85.27,85.44,85.26,85.32,138001.0,59.648,59.7669,59.641,59.6829,138001.0
2016-06-24 10:15:00,85.32,85.33,85.18,85.19,53195.0,59.6829,59.6899,59.585,59.592,53195.0
2016-06-24 10:20:00,85.18,85.27,85.06,85.24,84008.0,59.585,59.648,59.5011,59.627,84008.0
2016-06-24 10:25:00,85.24,85.36,85.15,85.29,90599.0,59.627,59.7109,59.564,59.6619,90599.0
2016-06-24 10:30:00,85.29,85.34,85.17,85.22,75468.0,59.6619,59.6969,59.578,59.613,75468.0
2016-06-24 10:35:00,85.23,85.54,85.22,85.54,106807.0,59.62,59.8368,59.613,59.8368,106807.0
2016-06-24 10:40:00,85.55,85.55,85.36,85.53,55407.0,59.8438,59.8438,59.7109,59.8298,55407.0
2016-06-24 10:45:00,85.52,85.57,85.44,85.55,73706.0,59.8228,59.8578,59.7669,59.8438,73706.0
2016-06-24 10:50:00,85.55,85.64,85.54,85.64,73417.0,59.8438,59.9068,59.8368,59.9068,73417.0
2016-06-24 10:55:00,85.65,85.72,85.54,85.56,66459.0,59.9138,59.9627,59.8368,59.8508,66459.0
2016-06-24 11:00:00,85.56,85.59,85.34,85.36,84907.0,59.8508,59.8718,59.6969,59.7109,84907.0
2016-06-24 11:05:00,85.37,85.46,85.35,85.46,76292.0,59.7179,59.7809,59.7039,59.7809,76292.0
2016-06-24 11:10:00,85.46,85.6,85.41,85.57,93937.0,59.7809,59.8788,59.7459,59.8578,93937.0
2016-06-24 11:15:00,85.59,85.59,85.48,85.58,60992.0,59.8718,59.8718,59.7949,59.8648,60992.0
2016-06-24 11:20:00,85.57,85.61,85.48,85.49,82856.0,59.8578,59.8858,59.7949,59.8018,82856.0
2016-06-24 11:25:00,85.49,85.58,85.43,85.55,67777.0,59.8018,59.8648,59.7599,59.8438,67777.0
2016-06-24 11:30:00,85.54,85.57,85.48,85.51,56432.0,59.8368,59.8578,59.7949,59.8158,56432.0
2016-06-24 11:35:00,85.51,85.55,85.45,85.49,87124.0,59.8158,59.8438,59.7739,59.8018,87124.0
2016-06-24 11:40:00,85.5,85.54,85.45,85.52,85181.0,59.8088,59.8368,59.7739,59.8228,85181.0
2016-06-24 11:45:00,85.53,85.65,85.52,85.54,86870.0,59.8298,59.9138,59.8228,59.8368,86870.0
2016-06-24 11:50:00,85.56,85.59,85.49,85.52,74328.0,59.8508,59.8718,59.8018,59.8228,74328.0
2016-06-24 11:55:00,85.51,85.62,85.51,85.62,102096.0,59.8158,59.8928,59.8158,59.8928,102096.0
2016-06-24 12:00:00,85.62,85.62,85.47,85.48,64749.0,59.8928,59.8928,59.7879,59.7949,64749.0
2016-06-24 12:05:00,85.48,85.51,85.4,85.4,49464.0,59.7949,59.8158,59.7389,59.7389,49464.0
2016-06-24 12:10:00,85.41,85.41,85.25,85.32,79735.0,59.7459,59.7459,59.634,59.6829,79735.0
2016-06-24 12:15:00,85.32,85.36,85.27,85.34,54624.0,59.6829,59.7109,59.648,59.6969,54624.0
2016-06-24 12:20:00,85.34,85.49,85.33,85.43,50530.0,59.6969,59.8018,59.6899,59.7599,50530.0
2016-06-24 12:25:00,85.43,85.55,85.42,85.52,23414.0,59.7599,59.8438,59.7529,59.8228,23414.0
2016-06-24 12:30:00,85.51,85.53,85.31,85.31,36380.0,59.8158,59.8298,59.6759,59.6759,36380.0
2016-06-24 12:35:00,85.32,85.4,85.27,85.29,35502.0,59.6829,59.7389,59.648,59.6619,35502.0
2016-06-24 12:40:00,85.28,85.29,85.17,85.21,54376.0,59.655,59.6619,59.578,59.606,54376.0
2016-06-24 12:45:00,85.21,85.21,85.07,85.14,27693.0,59.606,59.606,59.5081,59.557,27693.0
2016-06-24 12:50:00,85.12,85.13,85.04,85.09,21859.0,59.543,59.55,59.4871,59.522,21859.0
2016-06-24 12:55:00,85.09,85.09,84.92,85.01,37320.0,59.522,59.522,59.4031,59.4661,37320.0
2016-06-24 13:00:00,85.01,85.03,84.91,84.95,43202.0,59.4661,59.4801,59.3961,59.4241,43202.0
2016-06-24 13:05:00,84.95,84.97,84.85,84.86,22664.0,59.4241,59.4381,59.3542,59.3612,22664.0
2016-06-24 13:10:00,84.86,84.9,84.82,84.89,116347.0,59.3612,59.3891,59.3332,59.3821,116347.0
2016-06-24 13:15:00,84.9,84.94,84.88,84.91,22772.0,59.3891,59.4171,59.3751,59.3961,22772.0
2016-06-24 13:20:00,84.92,84.97,84.91,84.97,32688.0,59.4031,59.4381,59.3961,59.4381,32688.0
2016-06-24 13:25:00,84.96,85.0,84.96,84.99,22476.0,59.4311,59.4591,59.4311,59.4521,22476.0
2016-06-24 13:30:00,84.98,85.03,84.92,84.99,33707.0,59.4451,59.4801,59.4031,59.4521,33707.0
2016-06-24 13:35:00,85.0,85.1,85.0,85.05,25124.0,59.4591,59.529,59.4591,59.4941,25124.0
2016-06-24 13:40:00,85.05,85.06,85.01,85.05,23534.0,59.4941,59.5011,59.4661,59.4941,23534.0
2016-06-24 13:45:00,85.05,85.06,84.96,85.03,79196.0,59.4941,59.5011,59.4311,59.4801,79196.0
2016-06-24 13:50:00,85.03,85.08,84.97,85.07,24503.0,59.4801,59.515,59.4381,59.5081,24503.0
2016-06-24 13:55:00,85.07,85.11,85.03,85.11,67881.0,59.5081,59.536,59.4801,59.536,67881.0
2016-06-24 14:00:00,85.12,85.14,85.03,85.09,31167.0,59.543,59.557,59.4801,59.522,31167.0
2016-06-24 14:05:00,85.09,85.09,85.01,85.07,29244.0,59.522,59.522,59.4661,59.5081,29244.0
2016-06-24 14:10:00,85.07,85.08,85.02,85.08,34974.0,59.5081,59.515,59.4731,59.515,34974.0
2016-06-24 14:15:00,85.07,85.08,84.98,85.02,34535.0,59.5081,59.515,59.4451,59.4731,34535.0
2016-06-24 14:20:00,85.01,85.01,84.85,84.86,25781.0,59.4661,59.4661,59.3542,59.3612,25781.0
2016-06-24 14:25:00,84.84,84.89,84.74,84.75,26294.0,59.3472,59.3821,59.2772,59.2842,26294.0
2016-06-24 14:30:00,84.74,84.74,84.56,84.63,59555.0,59.2772,59.2772,59.1513,59.2003,59555.0
2016-06-24 14:35:00,84.61,84.71,84.52,84.69,54538.0,59.1863,59.2562,59.1233,59.2422,54538.0
2016-06-24 14:40:00,84.69,84.74,84.65,84.65,47674.0,59.2422,59.2772,59.2143,59.2143,47674.0
2016-06-24 14:45:00,84.66,84.79,84.59,84.79,61468.0,59.2212,59.3122,59.1723,59.3122,61468.0
2016-06-24 14:50:00,84.79,85.03,84.79,85.03,83124.0,59.3122,59.4801,59.3122,59.4801,83124.0
2016-06-24 14:55:00,85.02,85.13,85.02,85.02,103036.0,59.4731,59.55,59.4731,59.4731,103036.0
2016-06-24 15:00:00,85.03,85.09,84.98,85.05,65380.0,59.4801,59.522,59.4451,59.4941,65380.0
2016-06-24 15:05:00,85.06,85.06,84.96,84.97,37285.0,59.5011,59.5011,59.4311,59.4381,37285.0
2016-06-24 15:10:00,84.97,84.97,84.77,84.86,41076.0,59.4381,59.4381,59.2982,59.3612,41076.0
2016-06-24 15:15:00,84.85,84.86,84.62,84.66,57055.0,59.3542,59.3612,59.1933,59.2212,57055.0
2016-06-24 15:20:00,84.65,84.81,84.63,84.73,110763.0,59.2143,59.3262,59.2003,59.2702,110763.0
2016-06-24 15:25:00,84.75,84.81,84.71,84.77,54777.0,59.2842,59.3262,59.2562,59.2982,54777.0
2016-06-24 15:30:00,84.76,84.94,84.73,84.93,51323.0,59.2912,59.4171,59.2702,59.4101,51323.0
2016-06-24 15:35:00,84.94,85.06,84.86,84.92,83815.0,59.4171,59.5011,59.3612,59.4031,83815.0
2016-06-24 15:40:00,84.93,85.08,84.89,85.04,84120.0,59.4101,59.515,59.3821,59.4871,84120.0
2016-06-24 15:45:00,85.03,85.14,85.0,85.06,82399.0,59.4801,59.557,59.4591,59.5011,82399.0
2016-06-24 15:50:00,85.06,85.24,85.05,85.16,141300.0,59.5011,59.627,59.4941,59.571,141300.0
2016-06-24 15:55:00,85.16,85.16,84.84,84.86,249642.0,59.571,59.571,59.3472,59.3612,249642.0
2016-06-27 09:30:00,84.52,84.67,84.34,84.62,160015.0,59.1233,59.2282,58.9974,59.1933,160015.0
2016-06-27 09:35:00,84.62,84.67,84.42,84.44,133264.0,59.1933,59.2282,59.0534,59.0674,133264.0
2016-06-27 09:40:00,84.44,84.52,84.25,84.46,185408.0,59.0674,59.1233,58.9344,59.0813,185408.0
2016-06-27 09:45:00,84.45,84.59,84.34,84.35,238690.0,59.0743,59.1723,58.9974,59.0044,238690.0
2016-06-27 09:50:00,84.33,84.39,84.24,84.35,46489.0,58.9904,59.0324,58.9275,59.0044,46489.0
2016-06-27 09:55:00,84.36,84.48,84.34,84.39,38620.0,59.0114,59.0953,58.9974,59.0324,38620.0
2016-06-27 10:00:00,84.38,84.5,84.37,84.42,26361.0,59.0254,59.1093,59.0184,59.0534,26361.0
2016-06-27 10:05:00,84.4,84.41,84.32,84.39,22708.0,59.0394,59.0464,58.9834,59.0324,22708.0
2016-06-27 10:10:00,84.38,84.4,84.31,84.33,38334.0,59.0254,59.0394,58.9764,58.9904,38334.0
2016-06-27 10:15:00,84.34,84.34,84.21,84.21,45479.0,58.9974,58.9974,58.9065,58.9065,45479.0
2016-06-27 10:20:00,84.21,84.3,84.18,84.19,32503.0,58.9065,58.9694,58.8855,58.8925,32503.0
2016-06-27 10:25:00,84.19,84.19,84.03,84.06,36150.0,58.8925,58.8925,58.7806,58.8015,36150.0
2016-06-27 10:30:00,84.06,84.06,83.94,83.99,75309.0,58.8015,58.8015,58.7176,58.7526,75309.0
2016-06-27 10:35:00,84.0,84.12,83.99,84.06,19255.0,58.7596,58.8435,58.7526,58.8015,19255.0
2016-06-27 10:40:00,84.06,84.15,84.01,84.12,18109.0,58.8015,58.8645,58.7666,58.8435,18109.0
2016-06-27 10:45:00,84.11,84.14,83.95,83.97,35848.0,58.8365,58.8575,58.7246,58.7386,35848.0
2016-06-27 10:50:00,83.97,84.0,83.83,83.85,65660.0,58.7386,58.7596,58.6406,58.6546,65660.0
2016-06-27 10:55:00,83.85,83.91,83.72,83.76,114086.0,58.6546,58.6966,58.5637,58.5917,114086.0
2016-06-27 11:00:00,83.76,83.89,83.71,83.83,39328.0,58.5917,58.6826,58.5567,58.6406,39328.0
2016-06-27 11:05:00,83.82,83.91,83.82,83.9,36168.0,58.6337,58.6966,58.6337,58.6896,36168.0
2016-06-27 11:10:00,83.9,83.91,83.81,83.84,40691.0,58.6896,58.6966,58.6267,58.6476,40691.0
2016-06-27 11:15:00,83.84,83.85,83.78,83.81,30970.0,58.6476,58.6546,58.6057,58.6267,30970.0
2016-06-27 11:20:00,83.81,83.85,83.76,83.79,32141.0,58.6267,58.6546,58.5917,58.6127,32141.0
2016-06-27 11:25:00,83.8,84.06,83.77,84.05,35840.0,58.6197,58.8015,58.5987,58.7945,35840.0
2016-06-27 11:30:00,84.05,84.12,84.02,84.02,43250.0,58.7945,58.8435,58.7736,58.7736,43250.0
2016-06-27 11:35:00,84.02,84.08,83.99,84.05,57144.0,58.7736,58.8155,58.7526,58.7945,57144.0
2016-06-27 11:40:00,84.05,84.1,84.01,84.05,46710.0,58.7945,58.8295,58.7666,58.7945,46710.0
2016-06-27 11:45:00,84.05,84.23,84.03,84.22,61677.0,58.7945,58.9205,58.7806,58.9135,61677.0
2016-06-27 11:50:00,84.21,84.24,84.14,84.21,71076.0,58.9065,58.9275,58.8575,58.9065,71076.0
2016-06-27 11:55:00,84.22,84.4,84.2,84.36,33570.0,58.9135,59.0394,58.8995,59.0114,33570.0
2016-06-27 12:00:00,84.37,84.44,84.35,84.44,31697.0,59.0184,59.0674,59.0044,59.0674,31697.0
2016-06-27 12:05:00,84.44,84.49,84.38,84.48,51482.0,59.0674,59.1023,59.0254,59.0953,51482.0
2016-06-27 12:10:00,84.47,84.49,84.42,84.46,41833.0,59.0883,59.1023,59.0534,59.0813,41833.0
2016-06-27 12:15:00,84.47,84.58,84.45,84.56,30109.0,59.0883,59.1653,59.0743,59.1513,30109.0
2016-06-27 12:20:00,84.58,84.7,84.56,84.7,39662.0,59.1653,59.2492,59.1513,59.2492,39662.0
2016-06-27 12:25:00,84.7,84.87,84.69,84.86,41780.0,59.2492,59.3681,59.2422,59.3612,41780.0
2016-06-27 12:30:00,84.87,84.89,84.76,84.8,50633.0,59.3681,59.3821,59.2912,59.3192,50633.0
2016-06-27 12:35:00,84.81,84.82,84.75,84.76,31969.0,59.3262,59.3332,59.2842,59.2912,31969.0
2016-06-27 12:40:00,84.75,84.76,84.64,84.67,30896.0,59.2842,59.2912,59.2073,59.2282,30896.0
2016-06-27 12:45:00,84.66,84.72,84.64,84.69,61233.0,59.2212,59.2632,59.2073,59.2422,61233.0
2016-06-27 12:50:00,84.68,84.77,84.67,84.73,43677.0,59.2352,59.2982,59.2282,59.2702,43677.0
2016-06-27 12:55:00,84.73,84.84,84.72,84.8,33867.0,59.2702,59.3472,59.2632,59.3192,33867.0
2016-06-27 13:00:00,84.8,84.87,84.75,84.86,88139.0,59.3192,59.3681,59.2842,59.3612,88139.0
2016-06-27 13:05:00,84.86,84.9,84.82,84.85,10839.0,59.3612,59.3891,59.3332,59.3542,10839.0
2016-06-27 13:10:00,84.84,84.91,84.83,84.88,22004.0,59.3472,59.3961,59.3402,59.3751,22004.0
2016-06-27 13:15:00,84.88,84.96,84.87,84.95,30063.0,59.3751,59.4311,59.3681,59.4241,30063.0
2016-06-27 13:20:00,84.94,84.99,84.92,84.96,24496.0,59.4171,59.4521,59.4031,59.4311,24496.0
2016-06-27 13:25:00,84.97,85.0,84.95,84.95,23533.0,59.4381,59.4591,59.4241,59.4241,23533.0
2016-06-27 13:30:00,84.96,84.96,84.77,84.86,122998.0,59.4311,59.4311,59.2982,59.3612,122998.0
2016-06-27 13:35:00,84.85,84.89,84.82,84.86,15692.0,59.3542,59.3821,59.3332,59.3612,15692.0
2016-06-27 13:40:00,84.86,84.87,84.71,84.72,34722.0,59.3612,59.3681,59.2562,59.2632,34722.0
2016-06-27 13:45:00,84.72,84.77,84.7,84.74,31010.0,59.2632,59.2982,59.2492,59.2772,31010.0
2016-06-27 13:50:00,84.73,84.81,84.72,84.8,23813.0,59.2702,59.3262,59.2632,59.3192,23813.0
2016-06-27 13:55:00,84.79,84.79,84.69,84.75,28046.0,59.3122,59.3122,59.2422,59.2842,28046.0
2016-06-27 14:00:00,84.75,84.82,84.72,84.78,37213.0,59.2842,59.3332,59.2632,59.3052,37213.0
2016-06-27 14:05:00,84.78,84.79,84.72,84.76,38198.0,59.3052,59.3122,59.2632,59.2912,38198.0
2016-06-27 14:10:00,84.75,84.78,84.66,84.67,25526.0,59.2842,59.3052,59.2212,59.2282,25526.0
2016-06-27 14:15:00,84.67,84.72,84.63,84.65,16900.0,59.2282,59.2632,59.2003,59.2143,16900.0
2016-06-27 14:20:00,84.67,84.79,84.67,84.76,137816.0,59.2282,59.3122,59.2282,59.2912,137816.0
2016-06-27 14:25:00,84.76,84.88,84.74,84.87,104372.0,59.2912,59.3751,59.2772,59.3681,104372.0
2016-06-27 14:30:00,84.87,84.9,84.84,84.84,53723.0,59.3681,59.3891,59.3472,59.3472,53723.0
2016-06-27 14:35:00,84.84,84.87,84.76,84.79,32737.0,59.3472,59.3681,59.2912,59.3122,32737.0
2016-06-27 14:40:00,84.79,84.83,84.76,84.82,24015.0,59.3122,59.3402,59.2912,59.3332,24015.0
2016-06-27 14:45:00,84.83,84.83,84.68,84.68,52362.0,59.3402,59.3402,59.2352,59.2352,52362.0
2016-06-27 14:50:00,84.69,84.73,84.62,84.64,42659.0,59.2422,59.2702,59.1933,59.2073,42659.0
2016-06-27 14:55:00,84.64,84.7,84.6,84.7,88638.0,59.2073,59.2492,59.1793,59.2492,88638.0
2016-06-27 15:00:00,84.7,84.83,84.68,84.83,53823.0,59.2492,59.3402,59.2352,59.3402,53823.0
2016-06-27 15:05:00,84.83,84.83,84.75,84.77,55626.0,59.3402,59.3402,59.2842,59.2982,55626.0
2016-06-27 15:10:00,84.77,84.84,84.77,84.82,60748.0,59.2982,59.3472,59.2982,59.3332,60748.0
2016-06-27 15:15:00,84.81,84.82,84.73,84.75,77067.0,59.3262,59.3332,59.2702,59.2842,77067.0
2016-06-27 15:20:00,84.76,84.76,84.63,84.65,65248.0,59.2912,59.2912,59.2003,59.2143,65248.0
2016-06-27 15:25:00,84.65,84.81,84.64,84.79,43859.0,59.2143,59.3262,59.2073,59.3122,43859.0
2016-06-27 15:30:00,84.79,84.89,84.75,84.87,60869.0,59.3122,59.3821,59.2842,59.3681,60869.0
2016-06-27 15:35:00,84.88,85.03,84.83,85.02,73042.0,59.3751,59.4801,59.3402,59.4731,73042.0
2016-06-27 15:40:00,85.01,85.05,84.91,84.94,51320.0,59.4661,59.4941,59.3961,59.4171,51320.0
2016-06-27 15:45:00,84.94,85.03,84.92,85.03,119449.0,59.4171,59.4801,59.4031,59.4801,119449.0
2016-06-27 15:50:00,85.02,85.03,84.93,84.96,87678.0,59.4731,59.4801,59.4101,59.4311,87678.0
2016-06-27 15:55:00,84.97,84.97,84.88,84.9,190073.0,59.4381,59.4381,59.3751,59.3891,190073.0
2016-06-28 09:30:00,85.47,85.54,85.15,85.32,192440.0,59.7879,59.8368,59.564,59.6829,192440.0
2016-06-28 09:35:00,85.32,85.94,85.32,85.9,116806.0,59.6829,60.1166,59.6829,60.0887,116806.0
2016-06-28 09:40:00,85.89,86.01,85.84,85.89,67452.0,60.0817,60.1656,60.0467,60.0817,67452.0
2016-06-28 09:45:00,85.89,86.08,85.89,86.0,67993.0,60.0817,60.2146,60.0817,60.1586,67993.0
2016-06-28 09:50:00,86.0,86.02,85.92,85.99,86890.0,60.1586,60.1726,60.1026,60.1516,86890.0
2016-06-28 09:55:00,85.99,86.24,85.88,86.24,63874.0,60.1516,60.3265,60.0747,60.3265,63874.0
2016-06-28 10:00:00,86.25,86.26,86.06,86.13,197136.0,60.3335,60.3405,60.2006,60.2495,197136.0
2016-06-28 10:05:00,86.12,86.13,86.0,86.0,69577.0,60.2425,60.2495,60.1586,60.1586,69577.0
2016-06-28 10:10:00,85.99,86.03,85.95,85.97,82881.0,60.1516,60.1796,60.1236,60.1376,82881.0
2016-06-28 10:15:00,85.98,85.98,85.84,85.97,59667.0,60.1446,60.1446,60.0467,60.1376,59667.0
2016-06-28 10:20:00,85.98,86.1,85.97,86.02,56643.0,60.1446,60.2286,60.1376,60.1726,56643.0
2016-06-28 10:25:00,86.01,86.08,86.0,86.07,38882.0,60.1656,60.2146,60.1586,60.2076,38882.0
2016-06-28 10:30:00,86.08,86.16,86.04,86.1,62703.0,60.2146,60.2705,60.1866,60.2286,62703.0
2016-06-28 10:35:00,86.1,86.11,85.99,85.99,90714.0,60.2286,60.2356,60.1516,60.1516,90714.0
2016-06-28 10:40:00,85.98,86.07,85.94,86.06,94034.0,60.1446,60.2076,60.1166,60.2006,94034.0
2016-06-28 10:45:00,86.06,86.23,86.04,86.19,63983.0,60.2006,60.3195,60.1866,60.2915,63983.0
2016-06-28 10:50:00,86.2,86.21,86.08,86.11,44611.0,60.2985,60.3055,60.2146,60.2356,44611.0
2016-06-28 10:55:00,86.11,86.12,86.0,86.05,117859.0,60.2356,60.2425,60.1586,60.1936,117859.0
2016-06-28 11:00:00,86.05,86.05,85.89,85.9,64779.0,60.1936,60.1936,60.0817,60.0887,64779.0
2016-06-28 11:05:00,85.9,85.97,85.83,85.86,69291.0,60.0887,60.1376,60.0397,60.0607,69291.0
2016-06-28 11:10:00,85.86,85.96,85.86,85.94,36827.0,60.0607,60.1306,60.0607,60.1166,36827.0
2016-06-28 11:15:00,85.94,86.02,85.91,86.02,32366.0,60.1166,60.1726,60.0956,60.1726,32366.0
2016-06-28 11:20:00,86.02,86.05,85.92,85.94,99906.0,60.1726,60.1936,60.1026,60.1166,99906.0
2016-06-28 11:25:00,85.95,86.02,85.94,85.99,41601.0,60.1236,60.1726,60.1166,60.1516,41601.0
2016-06-28 11:30:00,86.02,86.12,85.98,86.06,118232.0,60.1726,60.2425,60.1446,60.2006,118232.0
2016-06-28 11:35:00,86.07,86.15,86.05,86.07,27832.0,60.2076,60.2635,60.1936,60.2076,27832.0
2016-06-28 11:40:00,86.07,86.12,86.05,86.09,29246.0,60.2076,60.2425,60.1936,60.2216,29246.0
2016-06-28 11:45:00,86.09,86.15,86.08,86.09,90202.0,60.2216,60.2635,60.2146,60.2216,90202.0
2016-06-28 11:50:00,86.1,86.15,86.04,86.11,42213.0,60.2286,60.2635,60.1866,60.2356,42213.0
2016-06-28 11:55:00,86.12,86.16,86.1,86.12,32427.0,60.2425,60.2705,60.2286,60.2425,32427.0
2016-06-28 12:00:00,86.14,86.16,86.11,86.14,16995.0,60.2565,60.2705,60.2356,60.2565,16995.0
2016-06-28 12:05:00,86.15,86.17,86.11,86.11,34488.0,60.2635,60.2775,60.2356,60.2356,34488.0
2016-06-28 12:10:00,86.12,86.17,86.12,86.14,29930.0,60.2425,60.2775,60.2425,60.2565,29930.0
2016-06-28 12:15:00,86.13,86.24,86.13,86.24,40474.0,60.2495,60.3265,60.2495,60.3265,40474.0
2016-06-28 12:20:00,86.25,86.25,86.19,86.2,89064.0,60.3335,60.3335,60.2915,60.2985,89064.0
2016-06-28 12:25:00,86.21,86.29,86.2,86.26,53847.0,60.3055,60.3615,60.2985,60.3405,53847.0
2016-06-28 12:30:00,86.25,86.26,86.21,86.21,14298.0,60.3335,60.3405,60.3055,60.3055,14298.0
2016-06-28 12:35:00,86.21,86.22,86.16,86.22,33853.0,60.3055,60.3125,60.2705,60.3125,33853.0
2016-06-28 12:40:00,86.23,86.28,86.22,86.24,45172.0,60.3195,60.3545,60.3125,60.3265,45172.0
2016-06-28 12:45:00,86.23,86.3,86.23,86.28,44321.0,60.3195,60.3685,60.3195,60.3545,44321.0
2016-06-28 12:50:00,86.28,86.37,86.27,86.34,48758.0,60.3545,60.4174,60.3475,60.3964,48758.0
2016-06-28 12:55:00,86.33,86.36,86.32,86.33,57673.0,60.3894,60.4104,60.3824,60.3894,57673.0
2016-06-28 13:00:00,86.32,86.4,86.32,86.34,34601.0,60.3824,60.4384,60.3824,60.3964,34601.0
2016-06-28 13:05:00,86.36,86.38,86.29,86.34,17526.0,60.4104,60.4244,60.3615,60.3964,17526.0
2016-06-28 13:10:00,86.34,86.4,86.33,86.39,15925.0,60.3964,60.4384,60.3894,60.4314,15925.0
2016-06-28 13:15:00,86.4,86.43,86.36,86.38,42364.0,60.4384,60.4594,60.4104,60.4244,42364.0
2016-06-28 13:20:00,86.38,86.41,86.28,86.29,44865.0,60.4244,60.4454,60.3545,60.3615,44865.0
2016-06-28 13:25:00,86.29,86.34,86.23,86.24,43223.0,60.3615,60.3964,60.3195,60.3265,43223.0
2016-06-28 13:30:00,86.25,86.32,86.19,86.24,55624.0,60.3335,60.3824,60.2915,60.3265,55624.0
2016-06-28 13:35:00,86.25,86.3,86.22,86.28,16349.0,60.3335,60.3685,60.3125,60.3545,16349.0
2016-06-28 13:40:00,86.28,86.37,86.27,86.34,14995.0,60.3545,60.4174,60.3475,60.3964,14995.0
2016-06-28 13:45:00,86.34,86.34,86.25,86.29,23115.0,60.3964,60.3964,60.3335,60.3615,23115.0
2016-06-28 13:50:00,86.28,86.31,86.24,86.25,18526.0,60.3545,60.3755,60.3265,60.3335,18526.0
2016-06-28 13:55:00,86.25,86.27,86.23,86.27,25892.0,60.3335,60.3475,60.3195,60.3475,25892.0
2016-06-28 14:00:00,86.27,86.31,86.24,86.25,20436.0,60.3475,60.3755,60.3265,60.3335,20436.0
2016-06-28 14:05:00,86.25,86.25,86.16,86.16,43932.0,60.3335,60.3335,60.2705,60.2705,43932.0
2016-06-28 14:10:00,86.15,86.18,86.13,86.17,25233.0,60.2635,60.2845,60.2495,60.2775,25233.0
2016-06-28 14:15:00,86.16,86.23,86.16,86.22,20171.0,60.2705,60.3195,60.2705,60.3125,20171.0
2016-06-28 14:20:00,86.22,86.24,86.14,86.15,28421.0,60.3125,60.3265,60.2565,60.2635,28421.0
2016-06-28 14:25:00,86.16,86.23,86.13,86.21,26992.0,60.2705,60.3195,60.2495,60.3055,26992.0
2016-06-28 14:30:00,86.22,86.33,86.21,86.31,27438.0,60.3125,60.3894,60.3055,60.3755,27438.0
2016-06-28 14:35:00,86.31,86.38,86.29,86.33,37974.0,60.3755,60.4244,60.3615,60.3894,37974.0
2016-06-28 14:40:00,86.33,86.33,86.28,86.31,55044.0,60.3894,60.3894,60.3545,60.3755,55044.0
2016-06-28 14:45:00,86.31,86.38,86.31,86.37,31009.0,60.3755,60.4244,60.3755,60.4174,31009.0
2016-06-28 14:50:00,86.37,86.52,86.37,86.51,46756.0,60.4174,60.5224,60.4174,60.5154,46756.0
2016-06-28 14:55:00,86.5,86.63,86.5,86.56,39035.0,60.5084,60.5993,60.5084,60.5503,39035.0
2016-06-28 15:00:00,86.56,86.57,86.5,86.5,88548.0,60.5503,60.5573,60.5084,60.5084,88548.0
2016-06-28 15:05:00,86.5,86.56,86.45,86.45,39742.0,60.5084,60.5503,60.4734,60.4734,39742.0
2016-06-28 15:10:00,86.45,86.56,86.44,86.5,44547.0,60.4734,60.5503,60.4664,60.5084,44547.0
2016-06-28 15:15:00,86.5,86.5,86.32,86.32,50981.0,60.5084,60.5084,60.3824,60.3824,50981.0
2016-06-28 15:20:00,86.31,86.31,86.19,86.22,60791.0,60.3755,60.3755,60.2915,60.3125,60791.0
2016-06-28 15:25:00,86.22,86.22,86.14,86.2,60224.0,60.3125,60.3125,60.2565,60.2985,60224.0
2016-06-28 15:30:00,86.2,86.31,86.2,86.26,92656.0,60.2985,60.3755,60.2985,60.3405,92656.0
2016-06-28 15:35:00,86.25,86.39,86.25,86.36,70088.0,60.3335,60.4314,60.3335,60.4104,70088.0
2016-06-28 15:40:00,86.36,86.5,86.36,86.42,88013.0,60.4104,60.5084,60.4104,60.4524,88013.0
2016-06-28 15:45:00,86.44,86.57,86.44,86.57,58200.0,60.4664,60.5573,60.4664,60.5573,58200.0
2016-06-28 15:50:00,86.57,86.59,86.52,86.59,108446.0,60.5573,60.5713,60.5224,60.5713,108446.0
2016-06-28 15:55:00,86.58,86.7,86.58,86.68,250869.0,60.5643,60.6483,60.5643,60.6343,250869.0
2016-06-29 09:30:00,87.12,87.48,87.01,87.47,116718.0,60.9421,61.1939,60.8651,61.1869,116718.0
2016-06-29 09:35:00,87.48,87.58,87.44,87.56,105113.0,61.1939,61.2638,61.1659,61.2499,105113.0
2016-06-29 09:40:00,87.55,87.7,87.52,87.61,78246.0,61.2429,61.3478,61.2219,61.2848,78246.0
2016-06-29 09:45:00,87.62,87.64,87.51,87.57,45437.0,61.2918,61.3058,61.2149,61.2568,45437.0
2016-06-29 09:50:00,87.55,87.56,87.43,87.44,56127.0,61.2429,61.2499,61.1589,61.1659,56127.0
2016-06-29 09:55:00,87.44,87.67,87.39,87.67,50429.0,61.1659,61.3268,61.1309,61.3268,50429.0
2016-06-29 10:00:00,87.62,87.84,87.58,87.63,100031.0,61.2918,61.4457,61.2638,61.2988,100031.0
2016-06-29 10:05:00,87.64,87.68,87.61,87.66,27199.0,61.3058,61.3338,61.2848,61.3198,27199.0
2016-06-29 10:10:00,87.67,87.75,87.64,87.73,51373.0,61.3268,61.3828,61.3058,61.3688,51373.0
2016-06-29 10:15:00,87.73,87.75,87.69,87.73,34152.0,61.3688,61.3828,61.3408,61.3688,34152.0
2016-06-29 10:20:00,87.74,87.78,87.69,87.74,51342.0,61.3758,61.4037,61.3408,61.3758,51342.0
2016-06-29 10:25:00,87.75,87.78,87.71,87.72,35206.0,61.3828,61.4037,61.3548,61.3618,35206.0
2016-06-29 10:30:00,87.73,87.8,87.7,87.73,40924.0,61.3688,61.4177,61.3478,61.3688,40924.0
2016-06-29 10:35:00,87.73,87.74,87.62,87.65,33575.0,61.3688,61.3758,61.2918,61.3128,33575.0
2016-06-29 10:40:00,87.66,87.67,87.59,87.6,56667.0,61.3198,61.3268,61.2708,61.2778,56667.0
2016-06-29 10:45:00,87.6,87.69,87.59,87.65,87747.0,61.2778,61.3408,61.2708,61.3128,87747.0
2016-06-29 10:50:00,87.65,87.67,87.57,87.59,201436.0,61.3128,61.3268,61.2568,61.2708,201436.0
2016-06-29 10:55:00,87.59,87.66,87.59,87.64,90937.0,61.2708,61.3198,61.2708,61.3058,90937.0
2016-06-29 11:00:00,87.65,87.7,87.6,87.7,35862.0,61.3128,61.3478,61.2778,61.3478,35862.0
2016-06-29 11:05:00,87.69,87.69,87.62,87.65,48003.0,61.3408,61.3408,61.2918,61.3128,48003.0
2016-06-29 11:10:00,87.64,87.66,87.53,87.54,73621.0,61.3058,61.3198,61.2289,61.2359,73621.0
2016-06-29 11:15:00,87.53,87.55,87.38,87.38,22909.0,61.2289,61.2429,61.1239,61.1239,22909.0
2016-06-29 11:20:00,87.39,87.43,87.32,87.36,38421.0,61.1309,61.1589,61.082,61.1099,38421.0
2016-06-29 11:25:00,87.36,87.46,87.35,87.46,35251.0,61.1099,61.1799,61.103,61.1799,35251.0
2016-06-29 11:30:00,87.47,87.47,87.39,87.45,23796.0,61.1869,61.1869,61.1309,61.1729,23796.0
2016-06-29 11:35:00,87.45,87.56,87.45,87.55,26452.0,61.1729,61.2499,61.1729,61.2429,26452.0
2016-06-29 11:40:00,87.56,87.64,87.55,87.63,20532.0,61.2499,61.3058,61.2429,61.2988,20532.0
2016-06-29 11:45:00,87.64,87.64,87.53,87.53,20842.0,61.3058,61.3058,61.2289,61.2289,20842.0
2016-06-29 11:50:00,87.53,87.61,87.53,87.54,38412.0,61.2289,61.2848,61.2289,61.2359,38412.0
2016-06-29 11:55:00,87.54,87.56,87.47,87.54,22747.0,61.2359,61.2499,61.1869,61.2359,22747.0
2016-06-29 12:00:00,87.54,87.6,87.52,87.56,30460.0,61.2359,61.2778,61.2219,61.2499,30460.0
2016-06-29 12:05:00,87.56,87.59,87.51,87.57,36653.0,61.2499,61.2708,61.2149,61.2568,36653.0
2016-06-29 12:10:00,87.56,87.6,87.53,87.57,19881.0,61.2499,61.2778,61.2289,61.2568,19881.0
2016-06-29 12:15:00,87.58,87.63,87.57,87.62,20543.0,61.2638,61.2988,61.2568,61.2918,20543.0
2016-06-29 12:20:00,87.61,87.64,87.58,87.59,51863.0,61.2848,61.3058,61.2638,61.2708,51863.0
2016-06-29 12:25:00,87.58,87.63,87.57,87.63,72017.0,61.2638,61.2988,61.2568,61.2988,72017.0
2016-06-29 12:30:00,87.62,87.63,87.51,87.55,36576.0,61.2918,61.2988,61.2149,61.2429,36576.0
2016-06-29 12:35:00,87.55,87.58,87.49,87.52,64518.0,61.2429,61.2638,61.2009,61.2219,64518.0
2016-06-29 12:40:00,87.51,87.56,87.51,87.51,59941.0,61.2149,61.2499,61.2149,61.2149,59941.0
2016-06-29 12:45:00,87.51,87.53,87.44,87.44,43543.0,61.2149,61.2289,61.1659,61.1659,43543.0
2016-06-29 12:50:00,87.44,87.5,87.43,87.48,31463.0,61.1659,61.2079,61.1589,61.1939,31463.0
2016-06-29 12:55:00,87.48,87.52,87.47,87.51,41818.0,61.1939,61.2219,61.1869,61.2149,41818.0
2016-06-29 13:00:00,87.51,87.52,87.47,87.51,32471.0,61.2149,61.2219,61.1869,61.2149,32471.0
2016-06-29 13:05:00,87.51,87.52,87.46,87.48,18552.0,61.2149,61.2219,61.1799,61.1939,18552.0
2016-06-29 13:10:00,87.47,87.49,87.43,87.49,20048.0,61.1869,61.2009,61.1589,61.2009,20048.0
2016-06-29 13:15:00,87.49,87.61,87.49,87.59,19649.0,61.2009,61.2848,61.2009,61.2708,19649.0
2016-06-29 13:20:00,87.61,87.65,87.61,87.61,15158.0,61.2848,61.3128,61.2848,61.2848,15158.0
2016-06-29 13:25:00,87.62,87.63,87.57,87.62,15363.0,61.2918,61.2988,61.2568,61.2918,15363.0
2016-06-29 13:30:00,87.62,87.71,87.61,87.71,22936.0,61.2918,61.3548,61.2848,61.3548,22936.0
2016-06-29 13:35:00,87.7,87.74,87.69,87.73,17568.0,61.3478,61.3758,61.3408,61.3688,17568.0
2016-06-29 13:40:00,87.73,87.75,87.67,87.7,35159.0,61.3688,61.3828,61.3268,61.3478,35159.0
2016-06-29 13:45:00,87.7,87.75,87.69,87.73,18191.0,61.3478,61.3828,61.3408,61.3688,18191.0
2016-06-29 13:50:00,87.73,87.75,87.71,87.72,14763.0,61.3688,61.3828,61.3548,61.3618,14763.0
2016-06-29 13:55:00,87.72,87.73,87.67,87.71,32575.0,61.3618,61.3688,61.3268,61.3548,32575.0
2016-06-29 14:00:00,87.72,87.72,87.65,87.68,38781.0,61.3618,61.3618,61.3128,61.3338,38781.0
2016-06-29 14:05:00,87.68,87.74,87.67,87.72,46232.0,61.3338,61.3758,61.3268,61.3618,46232.0
2016-06-29 14:10:00,87.71,87.72,87.68,87.69,25201.0,61.3548,61.3618,61.3338,61.3408,25201.0
2016-06-29 14:15:00,87.68,87.69,87.65,87.67,13070.0,61.3338,61.3408,61.3128,61.3268,13070.0
2016-06-29 14:20:00,87.67,87.76,87.67,87.76,36104.0,61.3268,61.3898,61.3268,61.3898,36104.0
2016-06-29 14:25:00,87.76,87.78,87.7,87.73,35339.0,61.3898,61.4037,61.3478,61.3688,35339.0
2016-06-29 14:30:00,87.73,87.8,87.73,87.8,39487.0,61.3688,61.4177,61.3688,61.4177,39487.0
2016-06-29 14:35:00,87.8,87.81,87.7,87.71,78824.0,61.4177,61.4247,61.3478,61.3548,78824.0
2016-06-29 14:40:00,87.71,87.76,87.71,87.74,52095.0,61.3548,61.3898,61.3548,61.3758,52095.0
2016-06-29 14:45:00,87.74,87.78,87.71,87.73,76951.0,61.3758,61.4037,61.3548,61.3688,76951.0
2016-06-29 14:50:00,87.73,87.74,87.66,87.73,24482.0,61.3688,61.3758,61.3198,61.3688,24482.0
2016-06-29 14:55:00,87.73,87.77,87.71,87.76,40377.0,61.3688,61.3968,61.3548,61.3898,40377.0
2016-06-29 15:00:00,87.76,87.78,87.75,87.77,42537.0,61.3898,61.4037,61.3828,61.3968,42537.0
2016-06-29 15:05:00,87.78,87.83,87.75,87.83,39391.0,61.4037,61.4387,61.3828,61.4387,39391.0
2016-06-29 15:10:00,87.83,87.87,87.81,87.86,54439.0,61.4387,61.4667,61.4247,61.4597,54439.0
2016-06-29 15:15:00,87.86,87.88,87.82,87.86,60279.0,61.4597,61.4737,61.4317,61.4597,60279.0
2016-06-29 15:20:00,87.86,87.86,87.75,87.77,46550.0,61.4597,61.4597,61.3828,61.3968,46550.0
2016-06-29 15:25:00,87.77,87.85,87.76,87.83,85580.0,61.3968,61.4527,61.3898,61.4387,85580.0
2016-06-29 15:30:00,87.84,87.84,87.72,87.79,97491.0,61.4457,61.4457,61.3618,61.4107,97491.0
2016-06-29 15:35:00,87.78,87.79,87.69,87.71,111580.0,61.4037,61.4107,61.3408,61.3548,111580.0
2016-06-29 15:40:00,87.71,87.74,87.66,87.66,145612.0,61.3548,61.3758,61.3198,61.3198,145612.0
2016-06-29 15:45:00,87.67,87.77,87.67,87.73,75116.0,61.3268,61.3968,61.3268,61.3688,75116.0
2016-06-29 15:50:00,87.74,87.76,87.67,87.73,152415.0,61.3758,61.3898,61.3268,61.3688,152415.0
2016-06-29 15:55:00,87.72,87.81,87.72,87.79,167503.0,61.3618,61.4247,61.3618,61.4107,167503.0
2016-06-30 09:30:00,87.99,87.99,87.38,87.42,109246.0,61.5506,61.5506,61.1239,61.1519,109246.0
2016-06-30 09:35:00,87.42,87.62,87.38,87.45,102624.0,61.1519,61.2918,61.1239,61.1729,102624.0
2016-06-30 09:40:00,87.5,87.56,87.32,87.45,85771.0,61.2079,61.2499,61.082,61.1729,85771.0
2016-06-30 09:45:00,87.45,87.57,87.42,87.48,158620.0,61.1729,61.2568,61.1519,61.1939,158620.0
2016-06-30 09:50:00,87.48,87.5,87.34,87.37,140750.0,61.1939,61.2079,61.096,61.1169,140750.0
2016-06-30 09:55:00,87.38,87.44,87.27,87.44,182749.0,61.1239,61.1659,61.047,61.1659,182749.0
2016-06-30 10:00:00,87.43,87.45,87.36,87.36,48316.0,61.1589,61.1729,61.1099,61.1099,48316.0
2016-06-30 10:05:00,87.36,87.4,87.32,87.34,100192.0,61.1099,61.1379,61.082,61.096,100192.0
2016-06-30 10:10:00,87.35,87.54,87.3,87.54,67181.0,61.103,61.2359,61.068,61.2359,67181.0
2016-06-30 10:15:00,87.55,87.79,87.51,87.72,231048.0,61.2429,61.4107,61.2149,61.3618,231048.0
2016-06-30 10:20:00,87.72,87.89,87.7,87.88,154052.0,61.3618,61.4807,61.3478,61.4737,154052.0
2016-06-30 10:25:00,87.87,87.9,87.77,87.78,94752.0,61.4667,61.4877,61.3968,61.4037,94752.0
2016-06-30 10:30:00,87.77,87.79,87.68,87.75,64122.0,61.3968,61.4107,61.3338,61.3828,64122.0
2016-06-30 10:35:00,87.77,87.85,87.7,87.85,85058.0,61.3968,61.4527,61.3478,61.4527,85058.0
2016-06-30 10:40:00,87.83,87.84,87.73,87.77,240043.0,61.4387,61.4457,61.3688,61.3968,240043.0
2016-06-30 10:45:00,87.77,87.81,87.73,87.78,119331.0,61.3968,61.4247,61.3688,61.4037,119331.0
2016-06-30 10:50:00,87.78,87.87,87.77,87.85,124974.0,61.4037,61.4667,61.3968,61.4527,124974.0
2016-06-30 10:55:00,87.85,87.91,87.84,87.88,212991.0,61.4527,61.4947,61.4457,61.4737,212991.0
2016-06-30 11:00:00,87.88,87.9,87.83,87.87,85499.0,61.4737,61.4877,61.4387,61.4667,85499.0
2016-06-30 11:05:00,87.88,87.89,87.78,87.8,107617.0,61.4737,61.4807,61.4037,61.4177,107617.0
2016-06-30 11:10:00,87.81,87.85,87.66,87.7,80330.0,61.4247,61.4527,61.3198,61.3478,80330.0
2016-06-30 11:15:00,87.69,87.7,87.6,87.6,59170.0,61.3408,61.3478,61.2778,61.2778,59170.0
2016-06-30 11:20:00,87.6,87.64,87.52,87.56,214123.0,61.2778,61.3058,61.2219,61.2499,214123.0
2016-06-30 11:25:00,87.56,87.63,87.49,87.6,53701.0,61.2499,61.2988,61.2009,61.2778,53701.0
2016-06-30 11:30:00,87.6,87.69,87.59,87.61,46423.0,61.2778,61.3408,61.2708,61.2848,46423.0
2016-06-30 11:35:00,87.61,87.75,87.61,87.69,33413.0,61.2848,61.3828,61.2848,61.3408,33413.0
2016-06-30 11:40:00,87.7,87.8,87.67,87.67,195060.0,61.3478,61.4177,61.3268,61.3268,195060.0
2016-06-30 11:45:00,87.67,87.77,87.67,87.71,29657.0,61.3268,61.3968,61.3268,61.3548,29657.0
2016-06-30 11:50:00,87.7,87.74,87.67,87.69,34556.0,61.3478,61.3758,61.3268,61.3408,34556.0
2016-06-30 11:55:00,87.7,87.79,87.69,87.75,93380.0,61.3478,61.4107,61.3408,61.3828,93380.0
2016-06-30 12:00:00,87.74,87.88,87.73,87.81,91361.0,61.3758,61.4737,61.3688,61.4247,91361.0
2016-06-30 12:05:00,87.81,87.83,87.74,87.78,42240.0,61.4247,61.4387,61.3758,61.4037,42240.0
2016-06-30 12:10:00,87.79,87.98,87.79,87.98,247534.0,61.4107,61.5437,61.4107,61.5437,247534.0
2016-06-30 12:15:00,87.99,88.08,87.96,88.07,129343.0,61.5506,61.6136,61.5297,61.6066,129343.0
2016-06-30 12:20:00,88.07,88.09,88.03,88.07,28374.0,61.6066,61.6206,61.5786,61.6066,28374.0
2016-06-30 12:25:00,88.06,88.1,88.0,88.05,18725.0,61.5996,61.6276,61.5576,61.5926,18725.0
2016-06-30 12:30:00,88.05,88.08,88.02,88.03,18976.0,61.5926,61.6136,61.5716,61.5786,18976.0
2016-06-30 12:35:00,88.03,88.09,88.01,88.06,24404.0,61.5786,61.6206,61.5646,61.5996,24404.0
2016-06-30 12:40:00,88.06,88.1,88.02,88.04,15118.0,61.5996,61.6276,61.5716,61.5856,15118.0
2016-06-30 12:45:00,88.04,88.12,88.02,88.11,23434.0,61.5856,61.6416,61.5716,61.6346,23434.0
2016-06-30 12:50:00,88.12,88.19,88.11,88.18,23350.0,61.6416,61.6905,61.6346,61.6836,23350.0
2016-06-30 12:55:00,88.19,88.23,88.16,88.23,23671.0,61.6905,61.7185,61.6696,61.7185,23671.0
2016-06-30 13:00:00,88.23,88.32,88.23,88.32,40285.0,61.7185,61.7815,61.7185,61.7815,40285.0
2016-06-30 13:05:00,88.32,88.35,88.28,88.3,14082.0,61.7815,61.8025,61.7535,61.7675,14082.0
2016-06-30 13:10:00,88.29,88.33,88.24,88.3,15116.0,61.7605,61.7885,61.7255,61.7675,15116.0
2016-06-30 13:15:00,88.31,88.33,88.28,88.29,13715.0,61.7745,61.7885,61.7535,61.7605,13715.0
2016-06-30 13:20:00,88.3,88.34,88.29,88.3,30564.0,61.7675,61.7955,61.7605,61.7675,30564.0
2016-06-30 13:25:00,88.33,88.36,88.27,88.35,21439.0,61.7885,61.8095,61.7465,61.8025,21439.0
2016-06-30 13:30:00,88.36,88.37,88.32,88.33,29480.0,61.8095,61.8165,61.7815,61.7885,29480.0
2016-06-30 13:35:00,88.33,88.34,88.3,88.32,64686.0,61.7885,61.7955,61.7675,61.7815,64686.0
2016-06-30 13:40:00,88.31,88.31,88.26,88.29,159445.0,61.7745,61.7745,61.7395,61.7605,159445.0
2016-06-30 13:45:00,88.3,88.32,88.26,88.27,37271.0,61.7675,61.7815,61.7395,61.7465,37271.0
2016-06-30 13:50:00,88.26,88.33,88.25,88.3,33735.0,61.7395,61.7885,61.7325,61.7675,33735.0
2016-06-30 13:55:00,88.3,88.32,88.22,88.32,44208.0,61.7675,61.7815,61.7115,61.7815,44208.0
2016-06-30 14:00:00,88.32,88.36,88.29,88.32,85460.0,61.7815,61.8095,61.7605,61.7815,85460.0
2016-06-30 14:05:00,88.32,88.33,88.25,88.31,30516.0,61.7815,61.7885,61.7325,61.7745,30516.0
2016-06-30 14:10:00,88.31,88.35,88.3,88.34,45168.0,61.7745,61.8025,61.7675,61.7955,45168.0
2016-06-30 14:15:00,88.35,88.36,88.3,88.33,21728.0,61.8025,61.8095,61.7675,61.7885,21728.0
2016-06-30 14:20:00,88.32,88.42,88.32,88.41,55483.0,61.7815,61.8514,61.7815,61.8444,55483.0
2016-06-30 14:25:00,88.4,88.4,88.31,88.31,34515.0,61.8374,61.8374,61.7745,61.7745,34515.0
2016-06-30 14:30:00,88.31,88.37,88.28,88.28,35848.0,61.7745,61.8165,61.7535,61.7535,35848.0
2016-06-30 14:35:00,88.29,88.32,88.21,88.24,28447.0,61.7605,61.7815,61.7045,61.7255,28447.0
2016-06-30 14:40:00,88.23,88.31,88.22,88.3,35010.0,61.7185,61.7745,61.7115,61.7675,35010.0
2016-06-30 14:45:00,88.3,88.37,88.29,88.35,38231.0,61.7675,61.8165,61.7605,61.8025,38231.0
2016-06-30 14:50:00,88.36,88.44,88.34,88.39,29025.0,61.8095,61.8654,61.7955,61.8305,29025.0
2016-06-30 14:55:00,88.39,88.43,88.38,88.39,16609.0,61.8305,61.8584,61.8235,61.8305,16609.0
2016-06-30 15:00:00,88.4,88.47,88.38,88.41,25223.0,61.8374,61.8864,61.8235,61.8444,25223.0
2016-06-30 15:05:00,88.41,88.42,88.36,88.39,20748.0,61.8444,61.8514,61.8095,61.8305,20748.0
2016-06-30 15:10:00,88.38,88.39,88.31,88.33,35243.0,61.8235,61.8305,61.7745,61.7885,35243.0
2016-06-30 15:15:00,88.33,88.33,88.17,88.22,29030.0,61.7885,61.7885,61.6766,61.7115,29030.0
2016-06-30 15:20:00,88.22,88.24,88.15,88.18,33146.0,61.7115,61.7255,61.6626,61.6836,33146.0
2016-06-30 15:25:00,88.18,88.32,88.17,88.32,47109.0,61.6836,61.7815,61.6766,61.7815,47109.0
2016-06-30 15:30:00,88.33,88.39,88.3,88.37,40499.0,61.7885,61.8305,61.7675,61.8165,40499.0
2016-06-30 15:35:00,88.37,88.41,88.32,88.37,129728.0,61.8165,61.8444,61.7815,61.8165,129728.0
2016-06-30 15:40:00,88.37,88.4,88.28,88.29,76754.0,61.8165,61.8374,61.7535,61.7605,76754.0
2016-06-30 15:45:00,88.29,88.41,88.29,88.4,87292.0,61.7605,61.8444,61.7605,61.8374,87292.0
2016-06-30 15:50:00,88.4,88.52,88.39,88.52,91614.0,61.8374,61.9214,61.8305,61.9214,91614.0
2016-06-30 15:55:00,88.52,88.67,88.52,88.65,316610.0,61.9214,62.0263,61.9214,62.0123,316610.0
2016-07-01 09:30:00,88.97,89.1,88.83,89.05,126636.0,62.2362,62.3271,62.1382,62.2921,126636.0
2016-07-01 09:35:00,89.04,89.1,88.88,89.06,79384.0,62.2851,62.3271,62.1732,62.2991,79384.0
2016-07-01 09:40:00,89.07,89.18,89.03,89.17,96597.0,62.3061,62.3831,62.2781,62.3761,96597.0
2016-07-01 09:45:00,89.18,89.25,89.17,89.22,81070.0,62.3831,62.432,62.3761,62.4111,81070.0
2016-07-01 09:50:00,89.22,89.4,89.22,89.34,101573.0,62.4111,62.537,62.4111,62.495,101573.0
2016-07-01 09:55:00,89.34,89.35,89.12,89.2,72110.0,62.495,62.502,62.3411,62.3971,72110.0
2016-07-01 10:00:00,89.23,89.31,89.19,89.2,79833.0,62.418,62.474,62.3901,62.3971,79833.0
2016-07-01 10:05:00,89.19,89.24,89.05,89.07,72979.0,62.3901,62.425,62.2921,62.3061,72979.0
2016-07-01 10:10:00,89.08,89.1,89.02,89.02,155144.0,62.3131,62.3271,62.2712,62.2712,155144.0
2016-07-01 10:15:00,89.02,89.04,88.93,88.94,157175.0,62.2712,62.2851,62.2082,62.2152,157175.0
2016-07-01 10:20:00,88.94,89.03,88.92,89.0,46409.0,62.2152,62.2781,62.2012,62.2572,46409.0
2016-07-01 10:25:00,88.99,89.01,88.96,89.01,42997.0,62.2502,62.2642,62.2292,62.2642,42997.0
2016-07-01 10:30:00,89.01,89.02,88.9,88.92,37691.0,62.2642,62.2712,62.1872,62.2012,37691.0
2016-07-01 10:35:00,88.91,88.92,88.77,88.82,64560.0,62.1942,62.2012,62.0963,62.1312,64560.0
2016-07-01 10:40:00,88.83,88.86,88.66,88.68,56298.0,62.1382,62.1592,62.0193,62.0333,56298.0
2016-07-01 10:45:00,88.68,88.69,88.55,88.56,67566.0,62.0333,62.0403,61.9424,61.9494,67566.0
2016-07-01 10:50:00,88.55,88.66,88.55,88.65,87587.0,61.9424,62.0193,61.9424,62.0123,87587.0
2016-07-01 10:55:00,88.65,88.72,88.65,88.65,68271.0,62.0123,62.0613,62.0123,62.0123,68271.0
2016-07-01 11:00:00,88.65,88.66,88.62,88.66,220879.0,62.0123,62.0193,61.9913,62.0193,220879.0
2016-07-01 11:05:00,88.65,88.67,88.49,88.5,51056.0,62.0123,62.0263,61.9004,61.9074,51056.0
2016-07-01 11:10:00,88.5,88.58,88.44,88.56,57810.0,61.9074,61.9634,61.8654,61.9494,57810.0
2016-07-01 11:15:00,88.58,88.67,88.56,88.67,31202.0,61.9634,62.0263,61.9494,62.0263,31202.0
2016-07-01 11:20:00,88.66,88.7,88.62,88.62,56730.0,62.0193,62.0473,61.9913,61.9913,56730.0
2016-07-01 11:25:00,88.63,88.85,88.62,88.85,61124.0,61.9983,62.1522,61.9913,62.1522,61124.0
2016-07-01 11:30:00,88.84,88.87,88.82,88.84,46550.0,62.1452,62.1662,62.1312,62.1452,46550.0
2016-07-01 11:35:00,88.84,88.89,88.83,88.89,24659.0,62.1452,62.1802,62.1382,62.1802,24659.0
2016-07-01 11:40:00,88.89,88.9,88.85,88.89,45741.0,62.1802,62.1872,62.1522,62.1802,45741.0
2016-07-01 11:45:00,88.88,88.89,88.82,88.87,35322.0,62.1732,62.1802,62.1312,62.1662,35322.0
2016-07-01 11:50:00,88.87,88.88,88.85,88.87,166273.0,62.1662,62.1732,62.1522,62.1662,166273.0
2016-07-01 11:55:00,88.86,88.91,88.86,88.87,53191.0,62.1592,62.1942,62.1592,62.1662,53191.0
2016-07-01 12:00:00,88.87,88.91,88.86,88.86,59184.0,62.1662,62.1942,62.1592,62.1592,59184.0
2016-07-01 12:05:00,88.86,88.91,88.85,88.89,31885.0,62.1592,62.1942,62.1522,62.1802,31885.0
2016-07-01 12:10:00,88.89,88.94,88.84,88.93,27995.0,62.1802,62.2152,62.1452,62.2082,27995.0
2016-07-01 12:15:00,88.93,88.95,88.92,88.93,15523.0,62.2082,62.2222,62.2012,62.2082,15523.0
2016-07-01 12:20:00,88.93,88.93,88.87,88.87,17636.0,62.2082,62.2082,62.1662,62.1662,17636.0
2016-07-01 12:25:00,88.87,88.88,88.83,88.85,32054.0,62.1662,62.1732,62.1382,62.1522,32054.0
2016-07-01 12:30:00,88.84,88.89,88.83,88.87,52703.0,62.1452,62.1802,62.1382,62.1662,52703.0
2016-07-01 12:35:00,88.88,88.9,88.86,88.87,53160.0,62.1732,62.1872,62.1592,62.1662,53160.0
2016-07-01 12:40:00,88.86,88.96,88.83,88.95,52979.0,62.1592,62.2292,62.1382,62.2222,52979.0
2016-07-01 12:45:00,88.95,88.96,88.89,88.9,33510.0,62.2222,62.2292,62.1802,62.1872,33510.0
2016-07-01 12:50:00,88.9,88.91,88.87,88.91,19102.0,62.1872,62.1942,62.1662,62.1942,19102.0
2016-07-01 12:55:00,88.91,88.96,88.9,88.95,57503.0,62.1942,62.2292,62.1872,62.2222,57503.0
2016-07-01 13:00:00,88.96,89.06,88.95,89.05,46491.0,62.2292,62.2991,62.2222,62.2921,46491.0
2016-07-01 13:05:00,89.05,89.06,89.0,89.01,31082.0,62.2921,62.2991,62.2572,62.2642,31082.0
2016-07-01 13:10:00,89.02,89.04,88.97,88.98,26227.0,62.2712,62.2851,62.2362,62.2432,26227.0
2016-07-01 13:15:00,88.98,88.99,88.89,88.9,28580.0,62.2432,62.2502,62.1802,62.1872,28580.0
2016-07-01 13:20:00,88.91,88.93,88.85,88.86,27869.0,62.1942,62.2082,62.1522,62.1592,27869.0
2016-07-01 13:25:00,88.84,88.85,88.79,88.8,23311.0,62.1452,62.1522,62.1103,62.1173,23311.0
2016-07-01 13:30:00,88.79,88.82,88.73,88.81,32659.0,62.1103,62.1312,62.0683,62.1243,32659.0
2016-07-01 13:35:00,88.8,88.81,88.73,88.74,25933.0,62.1173,62.1243,62.0683,62.0753,25933.0
2016-07-01 13:40:00,88.75,88.76,88.72,88.75,19518.0,62.0823,62.0893,62.0613,62.0823,19518.0
2016-07-01 13:45:00,88.75,88.8,88.72,88.78,28978.0,62.0823,62.1173,62.0613,62.1033,28978.0
2016-07-01 13:50:00,88.78,88.78,88.7,88.72,20967.0,62.1033,62.1033,62.0473,62.0613,20967.0
2016-07-01 13:55:00,88.72,88.76,88.7,88.72,19194.0,62.0613,62.0893,62.0473,62.0613,19194.0
2016-07-01 14:00:00,88.72,88.74,88.7,88.71,31595.0,62.0613,62.0753,62.0473,62.0543,31595.0
2016-07-01 14:05:00,88.7,88.73,88.67,88.71,81038.0,62.0473,62.0683,62.0263,62.0543,81038.0
2016-07-01 14:10:00,88.71,88.77,88.7,88.74,45925.0,62.0543,62.0963,62.0473,62.0753,45925.0
2016-07-01 14:15:00,88.73,88.78,88.73,88.75,50272.0,62.0683,62.1033,62.0683,62.0823,50272.0
2016-07-01 14:20:00,88.75,88.76,88.7,88.71,14944.0,62.0823,62.0893,62.0473,62.0543,14944.0
2016-07-01 14:25:00,88.72,88.74,88.69,88.72,24966.0,62.0613,62.0753,62.0403,62.0613,24966.0
2016-07-01 14:30:00,88.73,88.74,88.66,88.67,23449.0,62.0683,62.0753,62.0193,62.0263,23449.0
2016-07-01 14:35:00,88.67,88.7,88.65,88.69,26454.0,62.0263,62.0473,62.0123,62.0403,26454.0
2016-07-01 14:40:00,88.68,88.71,88.66,88.66,14254.0,62.0333,62.0543,62.0193,62.0193,14254.0
2016-07-01 14:45:00,88.66,88.68,88.63,88.66,25466.0,62.0193,62.0333,61.9983,62.0193,25466.0
2016-07-01 14:50:00,88.66,88.71,88.62,88.64,107157.0,62.0193,62.0543,61.9913,62.0053,107157.0
2016-07-01 14:55:00,88.64,88.68,88.63,88.67,16192.0,62.0053,62.0333,61.9983,62.0263,16192.0
2016-07-01 15:00:00,88.67,88.71,88.67,88.68,30571.0,62.0263,62.0543,62.0263,62.0333,30571.0
2016-07-01 15:05:00,88.69,88.83,88.68,88.8,41144.0,62.0403,62.1382,62.0333,62.1173,41144.0
2016-07-01 15:10:00,88.79,88.83,88.78,88.79,25255.0,62.1103,62.1382,62.1033,62.1103,25255.0
2016-07-01 15:15:00,88.79,88.8,88.74,88.79,25987.0,62.1103,62.1173,62.0753,62.1103,25987.0
2016-07-01 15:20:00,88.78,88.8,88.74,88.75,24479.0,62.1033,62.1173,62.0753,62.0823,24479.0
2016-07-01 15:25:00,88.75,88.81,88.74,88.79,52754.0,62.0823,62.1243,62.0753,62.1103,52754.0
2016-07-01 15:30:00,88.78,88.82,88.76,88.78,28096.0,62.1033,62.1312,62.0893,62.1033,28096.0
2016-07-01 15:35:00,88.78,88.82,88.68,88.7,39949.0,62.1033,62.1312,62.0333,62.0473,39949.0
2016-07-01 15:40:00,88.7,88.8,88.68,88.76,31283.0,62.0473,62.1173,62.0333,62.0893,31283.0
2016-07-01 15:45:00,88.76,88.79,88.75,88.78,47997.0,62.0893,62.1103,62.0823,62.1033,47997.0
2016-07-01 15:50:00,88.79,88.8,88.67,88.68,137865.0,62.1103,62.1173,62.0263,62.0333,137865.0
2016-07-01 15:55:00,88.69,88.77,88.68,88.73,228007.0,62.0403,62.0963,62.0333,62.0683,228007.0
2016-07-05 09:30:00,88.71,89.07,88.6,89.04,140570.0,62.0543,62.3061,61.9774,62.2851,140570.0
2016-07-05 09:35:00,89.05,89.15,88.99,89.02,60829.0,62.2921,62.3621,62.2502,62.2712,60829.0
2016-07-05 09:40:00,89.01,89.03,88.89,88.97,44472.0,62.2642,62.2781,62.1802,62.2362,44472.0
2016-07-05 09:45:00,88.97,88.99,88.88,88.93,52735.0,62.2362,62.2502,62.1732,62.2082,52735.0
2016-07-05 09:50:00,88.93,88.96,88.83,88.87,32904.0,62.2082,62.2292,62.1382,62.1662,32904.0
2016-07-05 09:55:00,88.87,88.91,88.81,88.83,21556.0,62.1662,62.1942,62.1243,62.1382,21556.0
2016-07-05 10:00:00,88.83,89.0,88.76,88.99,30647.0,62.1382,62.2572,62.0893,62.2502,30647.0
2016-07-05 10:05:00,88.99,89.15,88.95,89.11,45840.0,62.2502,62.3621,62.2222,62.3341,45840.0
2016-07-05 10:10:00,89.13,89.25,89.1,89.24,35240.0,62.3481,62.432,62.3271,62.425,35240.0
2016-07-05 10:15:00,89.23,89.34,89.22,89.26,27415.0,62.418,62.495,62.4111,62.439,27415.0
2016-07-05 10:20:00,89.25,89.31,89.23,89.25,114390.0,62.432,62.474,62.418,62.432,114390.0
2016-07-05 10:25:00,89.25,89.26,89.18,89.24,31610.0,62.432,62.439,62.3831,62.425,31610.0
2016-07-05 10:30:00,89.24,89.26,89.2,89.26,41129.0,62.425,62.439,62.3971,62.439,41129.0
2016-07-05 10:35:00,89.26,89.26,89.2,89.25,28590.0,62.439,62.439,62.3971,62.432,28590.0
2016-07-05 10:40:00,89.25,89.25,89.17,89.21,32799.0,62.432,62.432,62.3761,62.4041,32799.0
2016-07-05 10:45:00,89.22,89.22,89.15,89.18,55504.0,62.4111,62.4111,62.3621,62.3831,55504.0
2016-07-05 10:50:00,89.17,89.24,89.16,89.21,26831.0,62.3761,62.425,62.3691,62.4041,26831.0
2016-07-05 10:55:00,89.21,89.23,89.13,89.18,35103.0,62.4041,62.418,62.3481,62.3831,35103.0
2016-07-05 11:00:00,89.18,89.26,89.16,89.21,23423.0,62.3831,62.439,62.3691,62.4041,23423.0
2016-07-05 11:05:00,89.2,89.22,89.17,89.19,23489.0,62.3971,62.4111,62.3761,62.3901,23489.0
2016-07-05 11:10:00,89.18,89.18,89.08,89.15,44751.0,62.3831,62.3831,62.3131,62.3621,44751.0
2016-07-05 11:15:00,89.16,89.3,89.16,89.3,26268.0,62.3691,62.467,62.3691,62.467,26268.0
2016-07-05 11:20:00,89.3,89.32,89.23,89.31,24636.0,62.467,62.481,62.418,62.474,24636.0
2016-07-05 11:25:00,89.31,89.32,89.19,89.19,40017.0,62.474,62.481,62.3901,62.3901,40017.0
2016-07-05 11:30:00,89.19,89.27,89.17,89.26,30227.0,62.3901,62.446,62.3761,62.439,30227.0
2016-07-05 11:35:00,89.26,89.29,89.22,89.24,33709.0,62.439,62.46,62.4111,62.425,33709.0
2016-07-05 11:40:00,89.23,89.26,89.2,89.21,29843.0,62.418,62.439,62.3971,62.4041,29843.0
2016-07-05 11:45:00,89.2,89.21,89.1,89.11,18413.0,62.3971,62.4041,62.3271,62.3341,18413.0
2016-07-05 11:50:00,89.11,89.15,89.06,89.09,20546.0,62.3341,62.3621,62.2991,62.3201,20546.0
2016-07-05 11:55:00,89.09,89.18,89.08,89.18,85388.0,62.3201,62.3831,62.3131,62.3831,85388.0
2016-07-05 12:00:00,89.18,89.18,89.07,89.09,14788.0,62.3831,62.3831,62.3061,62.3201,14788.0
2016-07-05 12:05:00,89.08,89.09,89.01,89.03,19405.0,62.3131,62.3201,62.2642,62.2781,19405.0
2016-07-05 12:10:00,89.03,89.03,89.0,89.01,17826.0,62.2781,62.2781,62.2572,62.2642,17826.0
2016-07-05 12:15:00,89.01,89.09,89.0,89.07,45036.0,62.2642,62.3201,62.2572,62.3061,45036.0
2016-07-05 12:20:00,89.06,89.18,89.06,89.18,14459.0,62.2991,62.3831,62.2991,62.3831,14459.0
2016-07-05 12:25:00,89.18,89.22,89.17,89.22,15614.0,62.3831,62.4111,62.3761,62.4111,15614.0
2016-07-05 12:30:00,89.24,89.26,89.22,89.25,14541.0,62.425,62.439,62.4111,62.432,14541.0
2016-07-05 12:35:00,89.26,89.28,89.23,89.28,26957.0,62.439,62.453,62.418,62.453,26957.0
2016-07-05 12:40:00,89.29,89.35,89.28,89.32,12228.0,62.46,62.502,62.453,62.481,12228.0
2016-07-05 12:45:00,89.33,89.33,89.29,89.31,19515.0,62.488,62.488,62.46,62.474,19515.0
2016-07-05 12:50:00,89.31,89.31,89.23,89.28,33440.0,62.474,62.474,62.418,62.453,33440.0
2016-07-05 12:55:00,89.28,89.37,89.28,89.36,16355.0,62.453,62.516,62.453,62.509,16355.0
2016-07-05 13:00:00,89.36,89.38,89.3,89.37,20698.0,62.509,62.523,62.467,62.516,20698.0
2016-07-05 13:05:00,89.36,89.38,89.31,89.36,17462.0,62.509,62.523,62.474,62.509,17462.0
2016-07-05 13:10:00,89.38,89.42,89.37,89.4,19317.0,62.523,62.551,62.516,62.537,19317.0
2016-07-05 13:15:00,89.39,89.46,89.39,89.43,32974.0,62.53,62.5789,62.53,62.558,32974.0
2016-07-05 13:20:00,89.44,89.45,89.4,89.43,26112.0,62.5649,62.5719,62.537,62.558,26112.0
2016-07-05 13:25:00,89.43,89.48,89.41,89.47,17200.0,62.558,62.5929,62.544,62.5859,17200.0
2016-07-05 13:30:00,89.47,89.49,89.45,89.48,56975.0,62.5859,62.5999,62.5719,62.5929,56975.0
2016-07-05 13:35:00,89.48,89.49,89.44,89.45,23183.0,62.5929,62.5999,62.5649,62.5719,23183.0
2016-07-05 13:40:00,89.45,89.48,89.43,89.44,29102.0,62.5719,62.5929,62.558,62.5649,29102.0
2016-07-05 13:45:00,89.44,89.45,89.37,89.43,38169.0,62.5649,62.5719,62.516,62.558,38169.0
2016-07-05 13:50:00,89.42,89.43,89.39,89.41,20688.0,62.551,62.558,62.53,62.544,20688.0
2016-07-05 13:55:00,89.42,89.46,89.41,89.46,32775.0,62.551,62.5789,62.544,62.5789,32775.0
2016-07-05 14:00:00,89.45,89.55,89.43,89.52,56282.0,62.5719,62.6419,62.558,62.6209,56282.0
2016-07-05 14:05:00,89.52,89.53,89.49,89.5,33505.0,62.6209,62.6279,62.5999,62.6069,33505.0
2016-07-05 14:10:00,89.5,89.58,89.5,89.56,33443.0,62.6069,62.6629,62.6069,62.6489,33443.0
2016-07-05 14:15:00,89.55,89.61,89.55,89.58,21452.0,62.6419,62.6839,62.6419,62.6629,21452.0
2016-07-05 14:20:00,89.57,89.63,89.56,89.58,37659.0,62.6559,62.6979,62.6489,62.6629,37659.0
2016-07-05 14:25:00,89.58,89.59,89.52,89.55,31831.0,62.6629,62.6699,62.6209,62.6419,31831.0
2016-07-05 14:30:00,89.55,89.57,89.53,89.55,26958.0,62.6419,62.6559,62.6279,62.6419,26958.0
2016-07-05 14:35:00,89.55,89.55,89.5,89.5,17548.0,62.6419,62.6419,62.6069,62.6069,17548.0
2016-07-05 14:40:00,89.5,89.52,89.46,89.47,88960.0,62.6069,62.6209,62.5789,62.5859,88960.0
2016-07-05 14:45:00,89.47,89.48,89.37,89.39,55956.0,62.5859,62.5929,62.516,62.53,55956.0
2016-07-05 14:50:00,89.39,89.42,89.35,89.4,41692.0,62.53,62.551,62.502,62.537,41692.0
2016-07-05 14:55:00,89.39,89.44,89.38,89.44,64155.0,62.53,62.5649,62.523,62.5649,64155.0
2016-07-05 15:00:00,89.43,89.45,89.4,89.45,51263.0,62.558,62.5719,62.537,62.5719,51263.0
2016-07-05 15:05:00,89.45,89.46,89.37,89.38,49851.0,62.5719,62.5789,62.516,62.523,49851.0
2016-07-05 15:10:00,89.38,89.44,89.38,89.42,44622.0,62.523,62.5649,62.523,62.551,44622.0
2016-07-05 15:15:00,89.41,89.47,89.39,89.46,49774.0,62.544,62.5859,62.53,62.5789,49774.0
2016-07-05 15:20:00,89.46,89.48,89.43,89.45,37061.0,62.5789,62.5929,62.558,62.5719,37061.0
2016-07-05 15:25:00,89.44,89.47,89.43,89.44,22665.0,62.5649,62.5859,62.558,62.5649,22665.0
2016-07-05 15:30:00,89.43,89.52,89.4,89.47,59400.0,62.558,62.6209,62.537,62.5859,59400.0
2016-07-05 15:35:00,89.47,89.5,89.45,89.49,39184.0,62.5859,62.6069,62.5719,62.5999,39184.0
2016-07-05 15:40:00,89.5,89.6,89.48,89.59,84564.0,62.6069,62.6769,62.5929,62.6699,84564.0
2016-07-05 15:45:00,89.6,89.67,89.58,89.66,100724.0,62.6769,62.7258,62.6629,62.7188,100724.0
2016-07-05 15:50:00,89.66,89.67,89.62,89.64,139984.0,62.7188,62.7258,62.6909,62.7049,139984.0
2016-07-05 15:55:00,89.64,89.68,89.57,89.63,411631.0,62.7049,62.7328,62.6559,62.6979,411631.0
2016-07-06 09:30:00,89.55,89.65,89.39,89.52,231200.0,62.6419,62.7118,62.53,62.6209,231200.0
2016-07-06 09:35:00,89.52,89.6,89.39,89.47,84953.0,62.6209,62.6769,62.53,62.5859,84953.0
2016-07-06 09:40:00,89.47,89.5,89.3,89.44,91304.0,62.5859,62.6069,62.467,62.5649,91304.0
2016-07-06 09:45:00,89.45,89.45,89.3,89.31,31864.0,62.5719,62.5719,62.467,62.474,31864.0
2016-07-06 09:50:00,89.3,89.32,89.11,89.15,64481.0,62.467,62.481,62.3341,62.3621,64481.0
2016-07-06 09:55:00,89.15,89.33,89.15,89.31,20676.0,62.3621,62.488,62.3621,62.474,20676.0
2016-07-06 10:00:00,89.33,89.42,89.32,89.38,46010.0,62.488,62.551,62.481,62.523,46010.0
2016-07-06 10:05:00,89.38,89.4,89.28,89.29,59716.0,62.523,62.537,62.453,62.46,59716.0
2016-07-06 10:10:00,89.29,89.29,89.19,89.25,112711.0,62.46,62.46,62.3901,62.432,112711.0
2016-07-06 10:15:00,89.26,89.26,89.14,89.14,144609.0,62.439,62.439,62.3551,62.3551,144609.0
2016-07-06 10:20:00,89.14,89.16,89.08,89.15,123439.0,62.3551,62.3691,62.3131,62.3621,123439.0
2016-07-06 10:25:00,89.14,89.16,88.99,89.02,144535.0,62.3551,62.3691,62.2502,62.2712,144535.0
2016-07-06 10:30:00,89.02,89.02,88.89,88.89,95234.0,62.2712,62.2712,62.1802,62.1802,95234.0
2016-07-06 10:35:00,88.89,88.93,88.87,88.89,81599.0,62.1802,62.2082,62.1662,62.1802,81599.0
2016-07-06 10:40:00,88.91,88.94,88.88,88.94,114470.0,62.1942,62.2152,62.1732,62.2152,114470.0
2016-07-06 10:45:00,88.94,88.94,88.85,88.93,141007.0,62.2152,62.2152,62.1522,62.2082,141007.0
2016-07-06 10:50:00,88.93,89.04,88.92,89.04,100978.0,62.2082,62.2851,62.2012,62.2851,100978.0
2016-07-06 10:55:00,89.04,89.08,88.97,89.07,123681.0,62.2851,62.3131,62.2362,62.3061,123681.0
2016-07-06 11:00:00,89.08,89.17,89.07,89.15,64265.0,62.3131,62.3761,62.3061,62.3621,64265.0
2016-07-06 11:05:00,89.16,89.21,89.08,89.08,64433.0,62.3691,62.4041,62.3131,62.3131,64433.0
2016-07-06 11:10:00,89.08,89.15,89.0,89.0,130314.0,62.3131,62.3621,62.2572,62.2572,130314.0
2016-07-06 11:15:00,88.99,89.1,88.99,89.06,48951.0,62.2502,62.3271,62.2502,62.2991,48951.0
2016-07-06 11:20:00,89.06,89.07,88.97,89.01,30727.0,62.2991,62.3061,62.2362,62.2642,30727.0
2016-07-06 11:25:00,89.01,89.06,88.97,88.98,48324.0,62.2642,62.2991,62.2362,62.2432,48324.0
2016-07-06 11:30:00,88.98,89.03,88.96,88.98,20583.0,62.2432,62.2781,62.2292,62.2432,20583.0
2016-07-06 11:35:00,88.98,89.05,88.98,89.04,39105.0,62.2432,62.2921,62.2432,62.2851,39105.0
2016-07-06 11:40:00,89.05,89.07,88.99,89.06,24182.0,62.2921,62.3061,62.2502,62.2991,24182.0
2016-07-06 11:45:00,89.06,89.06,88.96,89.0,33639.0,62.2991,62.2991,62.2292,62.2572,33639.0
2016-07-06 11:50:00,88.98,89.07,88.95,89.04,40917.0,62.2432,62.3061,62.2222,62.2851,40917.0
2016-07-06 11:55:00,89.04,89.1,89.04,89.07,21514.0,62.2851,62.3271,62.2851,62.3061,21514.0
2016-07-06 12:00:00,89.06,89.21,89.06,89.2,53315.0,62.2991,62.4041,62.2991,62.3971,53315.0
2016-07-06 12:05:00,89.2,89.22,89.18,89.19,50995.0,62.3971,62.4111,62.3831,62.3901,50995.0
2016-07-06 12:10:00,89.19,89.23,89.17,89.17,68889.0,62.3901,62.418,62.3761,62.3761,68889.0
2016-07-06 12:15:00,89.17,89.22,89.15,89.19,23536.0,62.3761,62.4111,62.3621,62.3901,23536.0
2016-07-06 12:20:00,89.18,89.2,89.15,89.18,21793.0,62.3831,62.3971,62.3621,62.3831,21793.0
2016-07-06 12:25:00,89.18,89.19,89.14,89.16,21837.0,62.3831,62.3901,62.3551,62.3691,21837.0
2016-07-06 12:30:00,89.16,89.19,89.15,89.19,36796.0,62.3691,62.3901,62.3621,62.3901,36796.0
2016-07-06 12:35:00,89.18,89.22,89.15,89.2,22633.0,62.3831,62.4111,62.3621,62.3971,22633.0
2016-07-06 12:40:00,89.2,89.28,89.19,89.25,70037.0,62.3971,62.453,62.3901,62.432,70037.0
2016-07-06 12:45:00,89.24,89.26,89.18,89.2,37177.0,62.425,62.439,62.3831,62.3971,37177.0
2016-07-06 12:50:00,89.21,89.28,89.19,89.27,42141.0,62.4041,62.453,62.3901,62.446,42141.0
2016-07-06 12:55:00,89.26,89.28,89.24,89.27,49639.0,62.439,62.453,62.425,62.446,49639.0
2016-07-06 13:00:00,89.28,89.33,89.26,89.32,30608.0,62.453,62.488,62.439,62.481,30608.0
2016-07-06 13:05:00,89.34,89.36,89.26,89.28,32461.0,62.495,62.509,62.439,62.453,32461.0
2016-07-06 13:10:00,89.28,89.29,89.22,89.25,22286.0,62.453,62.46,62.4111,62.432,22286.0
2016-07-06 13:15:00,89.25,89.26,89.2,89.21,7952.0,62.432,62.439,62.3971,62.4041,7952.0
2016-07-06 13:20:00,89.23,89.24,89.12,89.15,26455.0,62.418,62.425,62.3411,62.3621,26455.0
2016-07-06 13:25:00,89.15,89.19,89.13,89.19,28478.0,62.3621,62.3901,62.3481,62.3901,28478.0
2016-07-06 13:30:00,89.2,89.21,89.16,89.16,19232.0,62.3971,62.4041,62.3691,62.3691,19232.0
2016-07-06 13:35:00,89.16,89.21,89.15,89.18,19691.0,62.3691,62.4041,62.3621,62.3831,19691.0
2016-07-06 13:40:00,89.18,89.2,89.14,89.17,28355.0,62.3831,62.3971,62.3551,62.3761,28355.0
2016-07-06 13:45:00,89.17,89.19,89.14,89.16,25374.0,62.3761,62.3901,62.3551,62.3691,25374.0
2016-07-06 13:50:00,89.16,89.22,89.15,89.19,13827.0,62.3691,62.4111,62.3621,62.3901,13827.0
2016-07-06 13:55:00,89.18,89.19,89.12,89.14,15338.0,62.3831,62.3901,62.3411,62.3551,15338.0
2016-07-06 14:00:00,89.14,89.34,89.14,89.31,26519.0,62.3551,62.495,62.3551,62.474,26519.0
2016-07-06 14:05:00,89.3,89.37,89.28,89.3,22874.0,62.467,62.516,62.453,62.467,22874.0
2016-07-06 14:10:00,89.28,89.31,89.21,89.21,21667.0,62.453,62.474,62.4041,62.4041,21667.0
2016-07-06 14:15:00,89.2,89.28,89.14,89.28,32482.0,62.3971,62.453,62.3551,62.453,32482.0
2016-07-06 14:20:00,89.28,89.32,89.26,89.27,132474.0,62.453,62.481,62.439,62.446,132474.0
2016-07-06 14:25:00,89.27,89.31,89.26,89.31,16256.0,62.446,62.474,62.439,62.474,16256.0
2016-07-06 14:30:00,89.32,89.33,89.28,89.3,18840.0,62.481,62.488,62.453,62.467,18840.0
2016-07-06 14:35:00,89.3,89.38,89.29,89.38,36320.0,62.467,62.523,62.46,62.523,36320.0
2016-07-06 14:40:00,89.37,89.38,89.29,89.3,31136.0,62.516,62.523,62.46,62.467,31136.0
2016-07-06 14:45:00,89.31,89.33,89.18,89.2,27833.0,62.474,62.488,62.3831,62.3971,27833.0
2016-07-06 14:50:00,89.19,89.28,89.18,89.26,37172.0,62.3901,62.453,62.3831,62.439,37172.0
2016-07-06 14:55:00,89.27,89.33,89.26,89.33,53846.0,62.446,62.488,62.439,62.488,53846.0
2016-07-06 15:00:00,89.33,89.34,89.26,89.34,76571.0,62.488,62.495,62.439,62.495,76571.0
2016-07-06 15:05:00,89.33,89.34,89.27,89.29,29148.0,62.488,62.495,62.446,62.46,29148.0
2016-07-06 15:10:00,89.3,89.31,89.26,89.29,26206.0,62.467,62.474,62.439,62.46,26206.0
2016-07-06 15:15:00,89.29,89.33,89.29,89.32,27536.0,62.46,62.488,62.46,62.481,27536.0
2016-07-06 15:20:00,89.31,89.31,89.24,89.26,51227.0,62.474,62.474,62.425,62.439,51227.0
2016-07-06 15:25:00,89.26,89.29,89.22,89.27,54585.0,62.439,62.46,62.4111,62.446,54585.0
2016-07-06 15:30:00,89.26,89.28,89.21,89.23,46361.0,62.439,62.453,62.4041,62.418,46361.0
2016-07-06 15:35:00,89.22,89.27,89.21,89.27,42141.0,62.4111,62.446,62.4041,62.446,42141.0
2016-07-06 15:40:00,89.26,89.31,89.26,89.3,57177.0,62.439,62.474,62.439,62.467,57177.0
2016-07-06 15:45:00,89.3,89.32,89.25,89.26,27116.0,62.467,62.481,62.432,62.439,27116.0
2016-07-06 15:50:00,89.27,89.29,89.22,89.25,44888.0,62.446,62.46,62.4111,62.432,44888.0
2016-07-06 15:55:00,89.27,89.34,89.27,89.31,91793.0,62.446,62.495,62.446,62.474,91793.0
2016-07-07 09:30:00,89.2,89.26,88.43,88.64,193889.0,62.3971,62.439,61.8584,62.0053,193889.0
2016-07-07 09:35:00,88.65,88.8,88.59,88.64,94729.0,62.0123,62.1173,61.9704,62.0053,94729.0
2016-07-07 09:40:00,88.64,88.7,88.53,88.55,163418.0,62.0053,62.0473,61.9284,61.9424,163418.0
2016-07-07 09:45:00,88.56,88.6,88.5,88.53,86689.0,61.9494,61.9774,61.9074,61.9284,86689.0
2016-07-07 09:50:00,88.54,88.54,88.47,88.54,55969.0,61.9354,61.9354,61.8864,61.9354,55969.0
2016-07-07 09:55:00,88.55,88.55,88.39,88.4,160622.0,61.9424,61.9424,61.8305,61.8374,160622.0
2016-07-07 10:00:00,88.4,88.42,88.31,88.33,219434.0,61.8374,61.8514,61.7745,61.7885,219434.0
2016-07-07 10:05:00,88.33,88.39,88.29,88.3,214201.0,61.7885,61.8305,61.7605,61.7675,214201.0
2016-07-07 10:10:00,88.29,88.31,88.09,88.11,72251.0,61.7605,61.7745,61.6206,61.6346,72251.0
2016-07-07 10:15:00,88.1,88.13,88.06,88.08,92708.0,61.6276,61.6486,61.5996,61.6136,92708.0
2016-07-07 10:20:00,88.07,88.07,87.88,87.91,257779.0,61.6066,61.6066,61.4737,61.4947,257779.0
2016-07-07 10:25:00,87.91,88.17,87.91,88.17,75713.0,61.4947,61.6766,61.4947,61.6766,75713.0
2016-07-07 10:30:00,88.18,88.23,88.07,88.1,25276.0,61.6836,61.7185,61.6066,61.6276,25276.0
2016-07-07 10:35:00,88.09,88.11,88.07,88.1,23360.0,61.6206,61.6346,61.6066,61.6276,23360.0
2016-07-07 10:40:00,88.11,88.14,88.07,88.13,33503.0,61.6346,61.6556,61.6066,61.6486,33503.0
2016-07-07 10:45:00,88.13,88.25,88.09,88.25,32118.0,61.6486,61.7325,61.6206,61.7325,32118.0
2016-07-07 10:50:00,88.25,88.32,88.22,88.23,63657.0,61.7325,61.7815,61.7115,61.7185,63657.0
2016-07-07 10:55:00,88.23,88.23,88.08,88.09,32222.0,61.7185,61.7185,61.6136,61.6206,32222.0
2016-07-07 11:00:00,88.08,88.31,88.07,88.24,46150.0,61.6136,61.7745,61.6066,61.7255,46150.0
2016-07-07 11:05:00,88.25,88.33,88.22,88.31,27082.0,61.7325,61.7885,61.7115,61.7745,27082.0
2016-07-07 11:10:00,88.32,88.33,88.18,88.22,45912.0,61.7815,61.7885,61.6836,61.7115,45912.0
2016-07-07 11:15:00,88.23,88.23,88.16,88.17,40302.0,61.7185,61.7185,61.6696,61.6766,40302.0
2016-07-07 11:20:00,88.18,88.23,88.15,88.19,38058.0,61.6836,61.7185,61.6626,61.6905,38058.0
2016-07-07 11:25:00,88.19,88.25,88.16,88.25,44447.0,61.6905,61.7325,61.6696,61.7325,44447.0
2016-07-07 11:30:00,88.24,88.25,88.14,88.22,28063.0,61.7255,61.7325,61.6556,61.7115,28063.0
2016-07-07 11:35:00,88.22,88.34,88.22,88.3,26790.0,61.7115,61.7955,61.7115,61.7675,26790.0
2016-07-07 11:40:00,88.31,88.38,88.3,88.38,38455.0,61.7745,61.8235,61.7675,61.8235,38455.0
2016-07-07 11:45:00,88.38,88.44,88.33,88.34,52881.0,61.8235,61.8654,61.7885,61.7955,52881.0
2016-07-07 11:50:00,88.34,88.34,88.27,88.3,15191.0,61.7955,61.7955,61.7465,61.7675,15191.0
2016-07-07 11:55:00,88.29,88.36,88.26,88.35,28259.0,61.7605,61.8095,61.7395,61.8025,28259.0
2016-07-07 12:00:00,88.34,88.38,88.33,88.37,28573.0,61.7955,61.8235,61.7885,61.8165,28573.0
2016-07-07 12:05:00,88.35,88.35,88.3,88.34,53301.0,61.8025,61.8025,61.7675,61.7955,53301.0
2016-07-07 12:10:00,88.34,88.39,88.33,88.37,13369.0,61.7955,61.8305,61.7885,61.8165,13369.0
2016-07-07 12:15:00,88.37,88.4,88.34,88.37,12130.0,61.8165,61.8374,61.7955,61.8165,12130.0
2016-07-07 12:20:00,88.38,88.42,88.34,88.36,19611.0,61.8235,61.8514,61.7955,61.8095,19611.0
2016-07-07 12:25:00,88.36,88.36,88.32,88.34,95728.0,61.8095,61.8095,61.7815,61.7955,95728.0
2016-07-07 12:30:00,88.34,88.35,88.28,88.29,136962.0,61.7955,61.8025,61.7535,61.7605,136962.0
2016-07-07 12:35:00,88.29,88.35,88.29,88.32,28712.0,61.7605,61.8025,61.7605,61.7815,28712.0
2016-07-07 12:40:00,88.32,88.34,88.28,88.29,17476.0,61.7815,61.7955,61.7535,61.7605,17476.0
2016-07-07 12:45:00,88.29,88.33,88.27,88.27,22701.0,61.7605,61.7885,61.7465,61.7465,22701.0
2016-07-07 12:50:00,88.27,88.27,88.16,88.18,24619.0,61.7465,61.7465,61.6696,61.6836,24619.0
2016-07-07 12:55:00,88.17,88.22,88.13,88.15,25187.0,61.6766,61.7115,61.6486,61.6626,25187.0
2016-07-07 13:00:00,88.14,88.16,88.1,88.13,129616.0,61.6556,61.6696,61.6276,61.6486,129616.0
2016-07-07 13:05:00,88.13,88.21,88.11,88.2,17455.0,61.6486,61.7045,61.6346,61.6975,17455.0
2016-07-07 13:10:00,88.2,88.24,88.18,88.2,12248.0,61.6975,61.7255,61.6836,61.6975,12248.0
2016-07-07 13:15:00,88.2,88.21,88.17,88.2,17692.0,61.6975,61.7045,61.6766,61.6975,17692.0
2016-07-07 13:20:00,88.21,88.22,88.16,88.22,9407.0,61.7045,61.7115,61.6696,61.7115,9407.0
2016-07-07 13:25:00,88.21,88.28,88.18,88.19,21813.0,61.7045,61.7535,61.6836,61.6905,21813.0
2016-07-07 13:30:00,88.19,88.25,88.19,88.25,23052.0,61.6905,61.7325,61.6905,61.7325,23052.0
2016-07-07 13:35:00,88.27,88.32,88.26,88.31,21343.0,61.7465,61.7815,61.7395,61.7745,21343.0
2016-07-07 13:40:00,88.31,88.38,88.27,88.38,12043.0,61.7745,61.8235,61.7465,61.8235,12043.0
2016-07-07 13:45:00,88.37,88.41,88.32,88.34,25135.0,61.8165,61.8444,61.7815,61.7955,25135.0
2016-07-07 13:50:00,88.35,88.38,88.3,88.36,16457.0,61.8025,61.8235,61.7675,61.8095,16457.0
2016-07-07 13:55:00,88.36,88.37,88.31,88.36,27816.0,61.8095,61.8165,61.7745,61.8095,27816.0
2016-07-07 14:00:00,88.37,88.39,88.33,88.38,16673.0,61.8165,61.8305,61.7885,61.8235,16673.0
2016-07-07 14:05:00,88.39,88.39,88.31,88.33,9340.0,61.8305,61.8305,61.7745,61.7885,9340.0
2016-07-07 14:10:00,88.32,88.32,88.22,88.24,25242.0,61.7815,61.7815,61.7115,61.7255,25242.0
2016-07-07 14:15:00,88.24,88.3,88.24,88.26,11019.0,61.7255,61.7675,61.7255,61.7395,11019.0
2016-07-07 14:20:00,88.26,88.26,88.19,88.2,146631.0,61.7395,61.7395,61.6905,61.6975,146631.0
2016-07-07 14:25:00,88.2,88.3,88.19,88.24,39138.0,61.6975,61.7675,61.6905,61.7255,39138.0
2016-07-07 14:30:00,88.25,88.26,88.17,88.19,22683.0,61.7325,61.7395,61.6766,61.6905,22683.0
2016-07-07 14:35:00,88.19,88.22,88.14,88.22,29862.0,61.6905,61.7115,61.6556,61.7115,29862.0
2016-07-07 14:40:00,88.22,88.22,88.15,88.17,44965.0,61.7115,61.7115,61.6626,61.6766,44965.0
2016-07-07 14:45:00,88.18,88.21,88.16,88.16,17015.0,61.6836,61.7045,61.6696,61.6696,17015.0
2016-07-07 14:50:00,88.17,88.21,88.13,88.2,48927.0,61.6766,61.7045,61.6486,61.6975,48927.0
2016-07-07 14:55:00,88.2,88.2,88.11,88.14,13151.0,61.6975,61.6975,61.6346,61.6556,13151.0
2016-07-07 15:00:00,88.14,88.21,88.1,88.21,32981.0,61.6556,61.7045,61.6276,61.7045,32981.0
2016-07-07 15:05:00,88.2,88.25,88.18,88.24,94593.0,61.6975,61.7325,61.6836,61.7255,94593.0
2016-07-07 15:10:00,88.25,88.26,88.21,88.22,19050.0,61.7325,61.7395,61.7045,61.7115,19050.0
2016-07-07 15:15:00,88.22,88.22,88.14,88.19,31103.0,61.7115,61.7115,61.6556,61.6905,31103.0
2016-07-07 15:20:00,88.19,88.2,88.15,88.17,39093.0,61.6905,61.6975,61.6626,61.6766,39093.0
2016-07-07 15:25:00,88.17,88.21,88.16,88.18,26561.0,61.6766,61.7045,61.6696,61.6836,26561.0
2016-07-07 15:30:00,88.18,88.26,88.17,88.25,159565.0,61.6836,61.7395,61.6766,61.7325,159565.0
2016-07-07 15:35:00,88.23,88.27,88.22,88.26,83443.0,61.7185,61.7465,61.7115,61.7395,83443.0
2016-07-07 15:40:00,88.26,88.3,88.23,88.28,206700.0,61.7395,61.7675,61.7185,61.7535,206700.0
2016-07-07 15:45:00,88.28,88.35,88.28,88.3,106745.0,61.7535,61.8025,61.7535,61.7675,106745.0
2016-07-07 15:50:00,88.3,88.33,88.28,88.3,219087.0,61.7675,61.7885,61.7535,61.7675,219087.0
2016-07-07 15:55:00,88.3,88.37,88.29,88.35,199004.0,61.7675,61.8165,61.7605,61.8025,199004.0
2016-07-08 09:30:00,88.76,89.13,88.75,88.98,86029.0,62.0893,62.3481,62.0823,62.2432,86029.0
2016-07-08 09:35:00,88.98,89.07,88.94,89.06,30255.0,62.2432,62.3061,62.2152,62.2991,30255.0
2016-07-08 09:40:00,89.06,89.06,88.8,88.86,56968.0,62.2991,62.2991,62.1173,62.1592,56968.0
2016-07-08 09:45:00,88.88,88.97,88.79,88.86,42604.0,62.1732,62.2362,62.1103,62.1592,42604.0
2016-07-08 09:50:00,88.87,88.98,88.82,88.88,31543.0,62.1662,62.2432,62.1312,62.1732,31543.0
2016-07-08 09:55:00,88.87,88.97,88.81,88.95,95991.0,62.1662,62.2362,62.1243,62.2222,95991.0
2016-07-08 10:00:00,88.96,88.98,88.8,88.84,71621.0,62.2292,62.2432,62.1173,62.1452,71621.0
2016-07-08 10:05:00,88.84,89.05,88.84,89.05,54133.0,62.1452,62.2921,62.1452,62.2921,54133.0
2016-07-08 10:10:00,89.04,89.06,88.97,88.98,18700.0,62.2851,62.2991,62.2362,62.2432,18700.0
2016-07-08 10:15:00,88.98,89.06,88.94,89.06,40039.0,62.2432,62.2991,62.2152,62.2991,40039.0
2016-07-08 10:20:00,89.06,89.34,89.06,89.29,106815.0,62.2991,62.495,62.2991,62.46,106815.0
2016-07-08 10:25:00,89.28,89.33,89.22,89.27,32187.0,62.453,62.488,62.4111,62.446,32187.0
2016-07-08 10:30:00,89.28,89.39,89.25,89.36,28981.0,62.453,62.53,62.432,62.509,28981.0
2016-07-08 10:35:00,89.36,89.45,89.36,89.43,27040.0,62.509,62.5719,62.509,62.558,27040.0
2016-07-08 10:40:00,89.44,89.59,89.41,89.59,31121.0,62.5649,62.6699,62.544,62.6699,31121.0
2016-07-08 10:45:00,89.6,89.66,89.55,89.59,45915.0,62.6769,62.7188,62.6419,62.6699,45915.0
2016-07-08 10:50:00,89.59,89.69,89.58,89.61,34844.0,62.6699,62.7398,62.6629,62.6839,34844.0
2016-07-08 10:55:00,89.61,89.69,89.61,89.66,35344.0,62.6839,62.7398,62.6839,62.7188,35344.0
2016-07-08 11:00:00,89.67,89.69,89.6,89.63,31768.0,62.7258,62.7398,62.6769,62.6979,31768.0
2016-07-08 11:05:00,89.63,89.69,89.59,89.63,35086.0,62.6979,62.7398,62.6699,62.6979,35086.0
2016-07-08 11:10:00,89.64,89.67,89.61,89.64,26310.0,62.7049,62.7258,62.6839,62.7049,26310.0
2016-07-08 11:15:00,89.63,89.66,89.55,89.55,20141.0,62.6979,62.7188,62.6419,62.6419,20141.0
2016-07-08 11:20:00,89.57,89.61,89.47,89.48,22917.0,62.6559,62.6839,62.5859,62.5929,22917.0
2016-07-08 11:25:00,89.5,89.56,89.47,89.49,63625.0,62.6069,62.6489,62.5859,62.5999,63625.0
2016-07-08 11:30:00,89.49,89.5,89.41,89.43,26334.0,62.5999,62.6069,62.544,62.558,26334.0
2016-07-08 11:35:00,89.45,89.49,89.44,89.49,15345.0,62.5719,62.5999,62.5649,62.5999,15345.0
2016-07-08 11:40:00,89.49,89.52,89.41,89.42,29165.0,62.5999,62.6209,62.544,62.551,29165.0
2016-07-08 11:45:00,89.42,89.48,89.39,89.47,31987.0,62.551,62.5929,62.53,62.5859,31987.0
2016-07-08 11:50:00,89.47,89.52,89.45,89.48,29198.0,62.5859,62.6209,62.5719,62.5929,29198.0
2016-07-08 11:55:00,89.49,89.57,89.47,89.56,13967.0,62.5999,62.6559,62.5859,62.6489,13967.0
2016-07-08 12:00:00,89.54,89.56,89.48,89.48,16457.0,62.6349,62.6489,62.5929,62.5929,16457.0
2016-07-08 12:05:00,89.47,89.53,89.46,89.51,28225.0,62.5859,62.6279,62.5789,62.6139,28225.0
2016-07-08 12:10:00,89.51,89.52,89.45,89.51,17669.0,62.6139,62.6209,62.5719,62.6139,17669.0
2016-07-08 12:15:00,89.5,89.51,89.44,89.48,8025.0,62.6069,62.6139,62.5649,62.5929,8025.0
2016-07-08 12:20:00,89.49,89.51,89.42,89.43,18093.0,62.5999,62.6139,62.551,62.558,18093.0
2016-07-08 12:25:00,89.42,89.43,89.32,89.32,15882.0,62.551,62.558,62.481,62.481,15882.0
2016-07-08 12:30:00,89.32,89.37,89.32,89.35,15542.0,62.481,62.516,62.481,62.502,15542.0
2016-07-08 12:35:00,89.35,89.39,89.31,89.35,10628.0,62.502,62.53,62.474,62.502,10628.0
2016-07-08 12:40:00,89.34,89.44,89.34,89.43,8836.0,62.495,62.5649,62.495,62.558,8836.0
2016-07-08 12:45:00,89.43,89.45,89.41,89.45,7930.0,62.558,62.5719,62.544,62.5719,7930.0
2016-07-08 12:50:00,89.44,89.45,89.37,89.4,14846.0,62.5649,62.5719,62.516,62.537,14846.0
2016-07-08 12:55:00,89.4,89.42,89.35,89.36,10990.0,62.537,62.551,62.502,62.509,10990.0
2016-07-08 13:00:00,89.37,89.46,89.36,89.46,9273.0,62.516,62.5789,62.509,62.5789,9273.0
2016-07-08 13:05:00,89.45,89.47,89.41,89.42,21274.0,62.5719,62.5859,62.544,62.551,21274.0
2016-07-08 13:10:00,89.44,89.45,89.41,89.43,6967.0,62.5649,62.5719,62.544,62.558,6967.0
2016-07-08 13:15:00,89.44,89.45,89.38,89.4,22119.0,62.5649,62.5719,62.523,62.537,22119.0
2016-07-08 13:20:00,89.42,89.45,89.41,89.44,15144.0,62.551,62.5719,62.544,62.5649,15144.0
2016-07-08 13:25:00,89.43,89.48,89.4,89.46,15652.0,62.558,62.5929,62.537,62.5789,15652.0
2016-07-08 13:30:00,89.47,89.47,89.41,89.41,7711.0,62.5859,62.5859,62.544,62.544,7711.0
2016-07-08 13:35:00,89.43,89.45,89.41,89.43,9574.0,62.558,62.5719,62.544,62.558,9574.0
2016-07-08 13:40:00,89.44,89.47,89.42,89.43,10448.0,62.5649,62.5859,62.551,62.558,10448.0
2016-07-08 13:45:00,89.42,89.47,89.42,89.45,11067.0,62.551,62.5859,62.551,62.5719,11067.0
2016-07-08 13:50:00,89.44,89.47,89.44,89.47,19290.0,62.5649,62.5859,62.5649,62.5859,19290.0
2016-07-08 13:55:00,89.47,89.52,89.47,89.49,10448.0,62.5859,62.6209,62.5859,62.5999,10448.0
2016-07-08 14:00:00,89.51,89.52,89.44,89.48,11972.0,62.6139,62.6209,62.5649,62.5929,11972.0
2016-07-08 14:05:00,89.5,89.57,89.49,89.57,18661.0,62.6069,62.6559,62.5999,62.6559,18661.0
2016-07-08 14:10:00,89.56,89.57,89.5,89.56,12544.0,62.6489,62.6559,62.6069,62.6489,12544.0
2016-07-08 14:15:00,89.56,89.64,89.56,89.6,12287.0,62.6489,62.7049,62.6489,62.6769,12287.0
2016-07-08 14:20:00,89.61,89.67,89.6,89.63,9472.0,62.6839,62.7258,62.6769,62.6979,9472.0
2016-07-08 14:25:00,89.62,89.67,89.61,89.66,8477.0,62.6909,62.7258,62.6839,62.7188,8477.0
2016-07-08 14:30:00,89.67,89.77,89.65,89.76,21975.0,62.7258,62.7958,62.7118,62.7888,21975.0
2016-07-08 14:35:00,89.77,89.78,89.71,89.75,40183.0,62.7958,62.8028,62.7538,62.7818,40183.0
2016-07-08 14:40:00,89.74,89.79,89.73,89.75,25898.0,62.7748,62.8098,62.7678,62.7818,25898.0
2016-07-08 14:45:00,89.75,89.78,89.72,89.77,28161.0,62.7818,62.8028,62.7608,62.7958,28161.0
2016-07-08 14:50:00,89.77,89.82,89.72,89.82,32355.0,62.7958,62.8308,62.7608,62.8308,32355.0
2016-07-08 14:55:00,89.82,89.82,89.72,89.72,17479.0,62.8308,62.8308,62.7608,62.7608,17479.0
2016-07-08 15:00:00,89.73,89.78,89.7,89.78,30289.0,62.7678,62.8028,62.7468,62.8028,30289.0
2016-07-08 15:05:00,89.79,89.84,89.78,89.78,24192.0,62.8098,62.8448,62.8028,62.8028,24192.0
2016-07-08 15:10:00,89.79,89.83,89.79,89.8,15774.0,62.8098,62.8378,62.8098,62.8168,15774.0
2016-07-08 15:15:00,89.81,89.82,89.74,89.75,18264.0,62.8238,62.8308,62.7748,62.7818,18264.0
2016-07-08 15:20:00,89.75,89.78,89.75,89.77,11816.0,62.7818,62.8028,62.7818,62.7958,11816.0
2016-07-08 15:25:00,89.77,89.78,89.72,89.72,12702.0,62.7958,62.8028,62.7608,62.7608,12702.0
2016-07-08 15:30:00,89.72,89.72,89.68,89.68,30963.0,62.7608,62.7608,62.7328,62.7328,30963.0
2016-07-08 15:35:00,89.68,89.71,89.64,89.69,17897.0,62.7328,62.7538,62.7049,62.7398,17897.0
2016-07-08 15:40:00,89.68,89.69,89.64,89.69,14573.0,62.7328,62.7398,62.7049,62.7398,14573.0
2016-07-08 15:45:00,89.67,89.74,89.65,89.73,23600.0,62.7258,62.7748,62.7118,62.7678,23600.0
2016-07-08 15:50:00,89.75,89.76,89.71,89.75,32457.0,62.7818,62.7888,62.7538,62.7818,32457.0
2016-07-08 15:55:00,89.76,89.84,89.75,89.78,222621.0,62.7888,62.8448,62.7818,62.8028,222621.0
2016-07-11 09:30:00,89.87,89.98,89.82,89.87,144904.0,62.8657,62.9427,62.8308,62.8657,144904.0
2016-07-11 09:35:00,89.85,89.86,89.33,89.4,103328.0,62.8518,62.8587,62.488,62.537,103328.0
2016-07-11 09:40:00,89.44,89.68,89.44,89.65,75159.0,62.5649,62.7328,62.5649,62.7118,75159.0
2016-07-11 09:45:00,89.65,89.84,89.63,89.8,61161.0,62.7118,62.8448,62.6979,62.8168,61161.0
2016-07-11 09:50:00,89.79,89.79,89.66,89.72,66691.0,62.8098,62.8098,62.7188,62.7608,66691.0
2016-07-11 09:55:00,89.71,89.76,89.6,89.63,60968.0,62.7538,62.7888,62.6769,62.6979,60968.0
2016-07-11 10:00:00,89.64,89.68,89.54,89.59,66116.0,62.7049,62.7328,62.6349,62.6699,66116.0
2016-07-11 10:05:00,89.59,89.74,89.56,89.66,86993.0,62.6699,62.7748,62.6489,62.7188,86993.0
2016-07-11 10:10:00,89.64,89.77,89.61,89.73,71791.0,62.7049,62.7958,62.6839,62.7678,71791.0
2016-07-11 10:15:00,89.75,89.82,89.72,89.81,27444.0,62.7818,62.8308,62.7608,62.8238,27444.0
2016-07-11 10:20:00,89.81,89.92,89.8,89.86,44106.0,62.8238,62.9007,62.8168,62.8587,44106.0
2016-07-11 10:25:00,89.85,89.89,89.8,89.81,25460.0,62.8518,62.8797,62.8168,62.8238,25460.0
2016-07-11 10:30:00,89.81,89.85,89.67,89.68,34312.0,62.8238,62.8518,62.7258,62.7328,34312.0
2016-07-11 10:35:00,89.69,89.77,89.68,89.74,22378.0,62.7398,62.7958,62.7328,62.7748,22378.0
2016-07-11 10:40:00,89.75,89.82,89.73,89.75,18712.0,62.7818,62.8308,62.7678,62.7818,18712.0
2016-07-11 10:45:00,89.74,89.86,89.74,89.83,87409.0,62.7748,62.8587,62.7748,62.8378,87409.0
2016-07-11 10:50:00,89.84,89.85,89.74,89.82,38513.0,62.8448,62.8518,62.7748,62.8308,38513.0
2016-07-11 10:55:00,89.81,89.84,89.77,89.82,47753.0,62.8238,62.8448,62.7958,62.8308,47753.0
2016-07-11 11:00:00,89.82,89.95,89.82,89.93,14267.0,62.8308,62.9217,62.8308,62.9077,14267.0
2016-07-11 11:05:00,89.94,90.03,89.91,90.01,29320.0,62.9147,62.9777,62.8937,62.9637,29320.0
2016-07-11 11:10:00,90.0,90.03,89.96,90.0,16175.0,62.9567,62.9777,62.9287,62.9567,16175.0
2016-07-11 11:15:00,90.01,90.08,90.0,90.02,21206.0,62.9637,63.0126,62.9567,62.9707,21206.0
2016-07-11 11:20:00,90.05,90.1,90.04,90.08,24628.0,62.9917,63.0266,62.9847,63.0126,24628.0
2016-07-11 11:25:00,90.08,90.11,90.04,90.07,23507.0,63.0126,63.0336,62.9847,63.0056,23507.0
2016-07-11 11:30:00,90.08,90.13,90.06,90.13,12295.0,63.0126,63.0476,62.9986,63.0476,12295.0
2016-07-11 11:35:00,90.14,90.16,90.08,90.1,21372.0,63.0546,63.0686,63.0126,63.0266,21372.0
2016-07-11 11:40:00,90.09,90.12,90.06,90.07,17005.0,63.0196,63.0406,62.9986,63.0056,17005.0
2016-07-11 11:45:00,90.08,90.1,90.03,90.04,36842.0,63.0126,63.0266,62.9777,62.9847,36842.0
2016-07-11 11:50:00,90.06,90.09,90.03,90.06,27560.0,62.9986,63.0196,62.9777,62.9986,27560.0
2016-07-11 11:55:00,90.06,90.12,90.05,90.1,16546.0,62.9986,63.0406,62.9917,63.0266,16546.0
2016-07-11 12:00:00,90.1,90.13,90.04,90.07,18612.0,63.0266,63.0476,62.9847,63.0056,18612.0
2016-07-11 12:05:00,90.07,90.12,90.07,90.12,36676.0,63.0056,63.0406,63.0056,63.0406,36676.0
2016-07-11 12:10:00,90.12,90.13,90.09,90.11,10705.0,63.0406,63.0476,63.0196,63.0336,10705.0
2016-07-11 12:15:00,90.11,90.16,90.11,90.16,21972.0,63.0336,63.0686,63.0336,63.0686,21972.0
2016-07-11 12:20:00,90.16,90.19,90.13,90.19,56366.0,63.0686,63.0896,63.0476,63.0896,56366.0
2016-07-11 12:25:00,90.2,90.22,90.16,90.16,21507.0,63.0966,63.1106,63.0686,63.0686,21507.0
2016-07-11 12:30:00,90.17,90.21,90.17,90.17,31473.0,63.0756,63.1036,63.0756,63.0756,31473.0
2016-07-11 12:35:00,90.18,90.3,90.18,90.29,19030.0,63.0826,63.1665,63.0826,63.1595,19030.0
2016-07-11 12:40:00,90.3,90.36,90.29,90.34,15217.0,63.1665,63.2085,63.1595,63.1945,15217.0
2016-07-11 12:45:00,90.36,90.36,90.31,90.31,33795.0,63.2085,63.2085,63.1735,63.1735,33795.0
2016-07-11 12:50:00,90.31,90.37,90.31,90.33,38293.0,63.1735,63.2155,63.1735,63.1875,38293.0
2016-07-11 12:55:00,90.32,90.36,90.31,90.36,22263.0,63.1805,63.2085,63.1735,63.2085,22263.0
2016-07-11 13:00:00,90.36,90.39,90.34,90.37,22012.0,63.2085,63.2295,63.1945,63.2155,22012.0
2016-07-11 13:05:00,90.37,90.39,90.33,90.35,23068.0,63.2155,63.2295,63.1875,63.2015,23068.0
2016-07-11 13:10:00,90.35,90.36,90.32,90.35,16615.0,63.2015,63.2085,63.1805,63.2015,16615.0
2016-07-11 13:15:00,90.35,90.37,90.33,90.35,14700.0,63.2015,63.2155,63.1875,63.2015,14700.0
2016-07-11 13:20:00,90.35,90.37,90.31,90.31,14833.0,63.2015,63.2155,63.1735,63.1735,14833.0
2016-07-11 13:25:00,90.31,90.34,90.28,90.33,14730.0,63.1735,63.1945,63.1525,63.1875,14730.0
2016-07-11 13:30:00,90.32,90.33,90.3,90.31,13645.0,63.1805,63.1875,63.1665,63.1735,13645.0
2016-07-11 13:35:00,90.31,90.33,90.3,90.32,14105.0,63.1735,63.1875,63.1665,63.1805,14105.0
2016-07-11 13:40:00,90.32,90.41,90.31,90.38,78254.0,63.1805,63.2435,63.1735,63.2225,78254.0
2016-07-11 13:45:00,90.39,90.49,90.38,90.46,99814.0,63.2295,63.2994,63.2225,63.2785,99814.0
2016-07-11 13:50:00,90.47,90.48,90.41,90.42,32892.0,63.2855,63.2924,63.2435,63.2505,32892.0
2016-07-11 13:55:00,90.41,90.42,90.38,90.39,27049.0,63.2435,63.2505,63.2225,63.2295,27049.0
2016-07-11 14:00:00,90.39,90.4,90.35,90.39,59458.0,63.2295,63.2365,63.2015,63.2295,59458.0
2016-07-11 14:05:00,90.39,90.39,90.35,90.39,34286.0,63.2295,63.2295,63.2015,63.2295,34286.0
2016-07-11 14:10:00,90.39,90.4,90.37,90.39,82164.0,63.2295,63.2365,63.2155,63.2295,82164.0
2016-07-11 14:15:00,90.39,90.42,90.36,90.38,39013.0,63.2295,63.2505,63.2085,63.2225,39013.0
2016-07-11 14:20:00,90.38,90.4,90.37,90.39,27972.0,63.2225,63.2365,63.2155,63.2295,27972.0
2016-07-11 14:25:00,90.4,90.4,90.33,90.38,21153.0,63.2365,63.2365,63.1875,63.2225,21153.0
2016-07-11 14:30:00,90.37,90.44,90.36,90.44,14650.0,63.2155,63.2645,63.2085,63.2645,14650.0
2016-07-11 14:35:00,90.43,90.45,90.39,90.44,18883.0,63.2575,63.2715,63.2295,63.2645,18883.0
2016-07-11 14:40:00,90.44,90.46,90.4,90.41,29259.0,63.2645,63.2785,63.2365,63.2435,29259.0
2016-07-11 14:45:00,90.41,90.43,90.39,90.41,24565.0,63.2435,63.2575,63.2295,63.2435,24565.0
2016-07-11 14:50:00,90.41,90.43,90.39,90.42,11810.0,63.2435,63.2575,63.2295,63.2505,11810.0
2016-07-11 14:55:00,90.43,90.45,90.41,90.44,43445.0,63.2575,63.2715,63.2435,63.2645,43445.0
2016-07-11 15:00:00,90.44,90.46,90.44,90.46,15856.0,63.2645,63.2785,63.2645,63.2785,15856.0
2016-07-11 15:05:00,90.45,90.54,90.45,90.53,34595.0,63.2715,63.3344,63.2715,63.3274,34595.0
2016-07-11 15:10:00,90.54,90.59,90.54,90.57,28211.0,63.3344,63.3694,63.3344,63.3554,28211.0
2016-07-11 15:15:00,90.56,90.59,90.52,90.53,29004.0,63.3484,63.3694,63.3204,63.3274,29004.0
2016-07-11 15:20:00,90.53,90.56,90.53,90.55,40309.0,63.3274,63.3484,63.3274,63.3414,40309.0
2016-07-11 15:25:00,90.54,90.54,90.5,90.5,17625.0,63.3344,63.3344,63.3064,63.3064,17625.0
2016-07-11 15:30:00,90.5,90.52,90.44,90.45,38043.0,63.3064,63.3204,63.2645,63.2715,38043.0
2016-07-11 15:35:00,90.46,90.51,90.45,90.49,41868.0,63.2785,63.3134,63.2715,63.2994,41868.0
2016-07-11 15:40:00,90.5,90.51,90.43,90.47,69501.0,63.3064,63.3134,63.2575,63.2855,69501.0
2016-07-11 15:45:00,90.46,90.46,90.4,90.41,35750.0,63.2785,63.2785,63.2365,63.2435,35750.0
2016-07-11 15:50:00,90.4,90.42,90.38,90.41,51528.0,63.2365,63.2505,63.2225,63.2435,51528.0
2016-07-11 15:55:00,90.42,90.46,90.41,90.42,147906.0,63.2505,63.2785,63.2435,63.2505,147906.0
2016-07-12 09:30:00,90.41,90.54,90.27,90.43,271585.0,63.2435,63.3344,63.1455,63.2575,271585.0
2016-07-12 09:35:00,90.41,90.43,90.21,90.24,195487.0,63.2435,63.2575,63.1036,63.1246,195487.0
2016-07-12 09:40:00,90.25,90.25,90.02,90.02,121332.0,63.1316,63.1316,62.9707,62.9707,121332.0
2016-07-12 09:45:00,90.03,90.1,89.98,90.06,71141.0,62.9777,63.0266,62.9427,62.9986,71141.0
2016-07-12 09:50:00,90.08,90.12,89.93,90.03,54370.0,63.0126,63.0406,62.9077,62.9777,54370.0
2016-07-12 09:55:00,90.03,90.05,89.81,89.87,93759.0,62.9777,62.9917,62.8238,62.8657,93759.0
2016-07-12 10:00:00,89.89,89.89,89.72,89.75,80147.0,62.8797,62.8797,62.7608,62.7818,80147.0
2016-07-12 10:05:00,89.75,89.8,89.68,89.8,46665.0,62.7818,62.8168,62.7328,62.8168,46665.0
2016-07-12 10:10:00,89.8,89.93,89.73,89.92,56547.0,62.8168,62.9077,62.7678,62.9007,56547.0
2016-07-12 10:15:00,89.93,90.0,89.77,89.78,42392.0,62.9077,62.9567,62.7958,62.8028,42392.0
2016-07-12 10:20:00,89.76,89.81,89.69,89.79,72442.0,62.7888,62.8238,62.7398,62.8098,72442.0
2016-07-12 10:25:00,89.79,89.79,89.69,89.77,36668.0,62.8098,62.8098,62.7398,62.7958,36668.0
2016-07-12 10:30:00,89.77,89.79,89.71,89.73,164129.0,62.7958,62.8098,62.7538,62.7678,164129.0
2016-07-12 10:35:00,89.73,89.82,89.72,89.79,35575.0,62.7678,62.8308,62.7608,62.8098,35575.0
2016-07-12 10:40:00,89.8,89.84,89.74,89.81,22341.0,62.8168,62.8448,62.7748,62.8238,22341.0
2016-07-12 10:45:00,89.81,89.93,89.81,89.88,28025.0,62.8238,62.9077,62.8238,62.8727,28025.0
2016-07-12 10:50:00,89.89,89.94,89.87,89.92,36911.0,62.8797,62.9147,62.8657,62.9007,36911.0
2016-07-12 10:55:00,89.92,90.0,89.91,89.94,27161.0,62.9007,62.9567,62.8937,62.9147,27161.0
2016-07-12 11:00:00,89.93,90.02,89.91,90.02,30510.0,62.9077,62.9707,62.8937,62.9707,30510.0
2016-07-12 11:05:00,90.03,90.03,89.97,89.99,35417.0,62.9777,62.9777,62.9357,62.9497,35417.0
2016-07-12 11:10:00,89.99,90.08,89.97,90.03,28582.0,62.9497,63.0126,62.9357,62.9777,28582.0
2016-07-12 11:15:00,90.04,90.06,89.99,90.02,21992.0,62.9847,62.9986,62.9497,62.9707,21992.0
2016-07-12 11:20:00,90.02,90.11,90.01,90.09,20397.0,62.9707,63.0336,62.9637,63.0196,20397.0
2016-07-12 11:25:00,90.09,90.15,90.05,90.15,26754.0,63.0196,63.0616,62.9917,63.0616,26754.0
2016-07-12 11:30:00,90.15,90.22,90.13,90.14,20880.0,63.0616,63.1106,63.0476,63.0546,20880.0
2016-07-12 11:35:00,90.14,90.17,90.09,90.15,23135.0,63.0546,63.0756,63.0196,63.0616,23135.0
2016-07-12 11:40:00,90.14,90.15,90.07,90.1,25239.0,63.0546,63.0616,63.0056,63.0266,25239.0
2016-07-12 11:45:00,90.1,90.19,90.1,90.14,20097.0,63.0266,63.0896,63.0266,63.0546,20097.0
2016-07-12 11:50:00,90.13,90.16,90.1,90.11,25102.0,63.0476,63.0686,63.0266,63.0336,25102.0
2016-07-12 11:55:00,90.11,90.17,90.1,90.12,20930.0,63.0336,63.0756,63.0266,63.0406,20930.0
2016-07-12 12:00:00,90.12,90.17,90.07,90.17,29553.0,63.0406,63.0756,63.0056,63.0756,29553.0
2016-07-12 12:05:00,90.17,90.21,90.15,90.15,16561.0,63.0756,63.1036,63.0616,63.0616,16561.0
2016-07-12 12:10:00,90.15,90.22,90.14,90.21,18295.0,63.0616,63.1106,63.0546,63.1036,18295.0
2016-07-12 12:15:00,90.21,90.24,90.19,90.22,32571.0,63.1036,63.1246,63.0896,63.1106,32571.0
2016-07-12 12:20:00,90.22,90.28,90.21,90.27,32701.0,63.1106,63.1525,63.1036,63.1455,32701.0
2016-07-12 12:25:00,90.27,90.28,90.2,90.26,19966.0,63.1455,63.1525,63.0966,63.1386,19966.0
2016-07-12 12:30:00,90.26,90.31,90.25,90.29,20608.0,63.1386,63.1735,63.1316,63.1595,20608.0
2016-07-12 12:35:00,90.3,90.35,90.28,90.34,26749.0,63.1665,63.2015,63.1525,63.1945,26749.0
2016-07-12 12:40:00,90.33,90.33,90.28,90.29,15894.0,63.1875,63.1875,63.1525,63.1595,15894.0
2016-07-12 12:45:00,90.3,90.41,90.3,90.37,30573.0,63.1665,63.2435,63.1665,63.2155,30573.0
2016-07-12 12:50:00,90.37,90.4,90.34,90.34,24245.0,63.2155,63.2365,63.1945,63.1945,24245.0
2016-07-12 12:55:00,90.35,90.39,90.29,90.36,21483.0,63.2015,63.2295,63.1595,63.2085,21483.0
2016-07-12 13:00:00,90.35,90.36,90.26,90.3,26206.0,63.2015,63.2085,63.1386,63.1665,26206.0
2016-07-12 13:05:00,90.29,90.3,90.25,90.27,25517.0,63.1595,63.1665,63.1316,63.1455,25517.0
2016-07-12 13:10:00,90.27,90.3,90.27,90.27,43134.0,63.1455,63.1665,63.1455,63.1455,43134.0
2016-07-12 13:15:00,90.27,90.3,90.26,90.26,18889.0,63.1455,63.1665,63.1386,63.1386,18889.0
2016-07-12 13:20:00,90.27,90.3,90.25,90.28,15175.0,63.1455,63.1665,63.1316,63.1525,15175.0
2016-07-12 13:25:00,90.28,90.3,90.25,90.27,27820.0,63.1525,63.1665,63.1316,63.1455,27820.0
2016-07-12 13:30:00,90.27,90.3,90.26,90.28,27548.0,63.1455,63.1665,63.1386,63.1525,27548.0
2016-07-12 13:35:00,90.28,90.29,90.23,90.28,17463.0,63.1525,63.1595,63.1176,63.1525,17463.0
2016-07-12 13:40:00,90.28,90.32,90.26,90.28,16537.0,63.1525,63.1805,63.1386,63.1525,16537.0
2016-07-12 13:45:00,90.28,90.29,90.25,90.25,17431.0,63.1525,63.1595,63.1316,63.1316,17431.0
2016-07-12 13:50:00,90.26,90.31,90.25,90.3,29778.0,63.1386,63.1735,63.1316,63.1665,29778.0
2016-07-12 13:55:00,90.3,90.32,90.25,90.31,45282.0,63.1665,63.1805,63.1316,63.1735,45282.0
2016-07-12 14:00:00,90.32,90.32,90.26,90.32,20513.0,63.1805,63.1805,63.1386,63.1805,20513.0
2016-07-12 14:05:00,90.3,90.32,90.25,90.3,20271.0,63.1665,63.1805,63.1316,63.1665,20271.0
2016-07-12 14:10:00,90.3,90.32,90.25,90.32,18302.0,63.1665,63.1805,63.1316,63.1805,18302.0
2016-07-12 14:15:00,90.32,90.35,90.32,90.33,28057.0,63.1805,63.2015,63.1805,63.1875,28057.0
2016-07-12 14:20:00,90.33,90.36,90.29,90.32,40948.0,63.1875,63.2085,63.1595,63.1805,40948.0
2016-07-12 14:25:00,90.33,90.36,90.29,90.31,24182.0,63.1875,63.2085,63.1595,63.1735,24182.0
2016-07-12 14:30:00,90.31,90.38,90.31,90.38,34402.0,63.1735,63.2225,63.1735,63.2225,34402.0
2016-07-12 14:35:00,90.38,90.39,90.33,90.38,21404.0,63.2225,63.2295,63.1875,63.2225,21404.0
2016-07-12 14:40:00,90.38,90.42,90.38,90.42,18531.0,63.2225,63.2505,63.2225,63.2505,18531.0
2016-07-12 14:45:00,90.41,90.44,90.4,90.44,22143.0,63.2435,63.2645,63.2365,63.2645,22143.0
2016-07-12 14:50:00,90.44,90.44,90.39,90.41,28018.0,63.2645,63.2645,63.2295,63.2435,28018.0
2016-07-12 14:55:00,90.41,90.41,90.36,90.37,47568.0,63.2435,63.2435,63.2085,63.2155,47568.0
2016-07-12 15:00:00,90.36,90.4,90.35,90.37,18095.0,63.2085,63.2365,63.2015,63.2155,18095.0
2016-07-12 15:05:00,90.36,90.37,90.3,90.31,37645.0,63.2085,63.2155,63.1665,63.1735,37645.0
2016-07-12 15:10:00,90.32,90.34,90.3,90.33,30450.0,63.1805,63.1945,63.1665,63.1875,30450.0
2016-07-12 15:15:00,90.34,90.35,90.31,90.34,22328.0,63.1945,63.2015,63.1735,63.1945,22328.0
2016-07-12 15:20:00,90.33,90.4,90.33,90.39,118299.0,63.1875,63.2365,63.1875,63.2295,118299.0
2016-07-12 15:25:00,90.39,90.42,90.37,90.41,39854.0,63.2295,63.2505,63.2155,63.2435,39854.0
2016-07-12 15:30:00,90.4,90.4,90.33,90.35,47270.0,63.2365,63.2365,63.1875,63.2015,47270.0
2016-07-12 15:35:00,90.35,90.38,90.32,90.35,53273.0,63.2015,63.2225,63.1805,63.2015,53273.0
2016-07-12 15:40:00,90.35,90.37,90.31,90.32,86244.0,63.2015,63.2155,63.1735,63.1805,86244.0
2016-07-12 15:45:00,90.32,90.33,90.29,90.31,71805.0,63.1805,63.1875,63.1595,63.1735,71805.0
2016-07-12 15:50:00,90.3,90.32,90.28,90.32,76863.0,63.1665,63.1805,63.1525,63.1805,76863.0
2016-07-12 15:55:00,90.32,90.44,90.32,90.39,134922.0,63.1805,63.2645,63.1805,63.2295,134922.0
2016-07-13 09:30:00,90.6,90.66,90.42,90.45,127782.0,63.3764,63.4184,63.2505,63.2715,127782.0
2016-07-13 09:35:00,90.45,90.47,90.24,90.32,83228.0,63.2715,63.2855,63.1246,63.1805,83228.0
2016-07-13 09:40:00,90.34,90.41,90.3,90.35,82868.0,63.1945,63.2435,63.1665,63.2015,82868.0
2016-07-13 09:45:00,90.37,90.53,90.37,90.41,46481.0,63.2155,63.3274,63.2155,63.2435,46481.0
2016-07-13 09:50:00,90.41,90.42,90.29,90.29,30499.0,63.2435,63.2505,63.1595,63.1595,30499.0
2016-07-13 09:55:00,90.3,90.35,90.2,90.2,58787.0,63.1665,63.2015,63.0966,63.0966,58787.0
2016-07-13 10:00:00,90.19,90.4,90.19,90.39,36775.0,63.0896,63.2365,63.0896,63.2295,36775.0
2016-07-13 10:05:00,90.38,90.41,90.35,90.36,34136.0,63.2225,63.2435,63.2015,63.2085,34136.0
2016-07-13 10:10:00,90.36,90.48,90.35,90.44,69618.0,63.2085,63.2924,63.2015,63.2645,69618.0
2016-07-13 10:15:00,90.45,90.48,90.4,90.43,30814.0,63.2715,63.2924,63.2365,63.2575,30814.0
2016-07-13 10:20:00,90.44,90.52,90.42,90.45,33689.0,63.2645,63.3204,63.2505,63.2715,33689.0
2016-07-13 10:25:00,90.45,90.45,90.39,90.41,16946.0,63.2715,63.2715,63.2295,63.2435,16946.0
2016-07-13 10:30:00,90.4,90.54,90.35,90.51,47753.0,63.2365,63.3344,63.2015,63.3134,47753.0
2016-07-13 10:35:00,90.52,90.6,90.47,90.59,37117.0,63.3204,63.3764,63.2855,63.3694,37117.0
2016-07-13 10:40:00,90.6,90.73,90.6,90.72,146733.0,63.3764,63.4673,63.3764,63.4603,146733.0
2016-07-13 10:45:00,90.72,90.73,90.65,90.7,38841.0,63.4603,63.4673,63.4114,63.4463,38841.0
2016-07-13 10:50:00,90.71,90.71,90.63,90.64,20104.0,63.4533,63.4533,63.3974,63.4044,20104.0
2016-07-13 10:55:00,90.62,90.63,90.49,90.49,24550.0,63.3904,63.3974,63.2994,63.2994,24550.0
2016-07-13 11:00:00,90.49,90.56,90.46,90.56,29240.0,63.2994,63.3484,63.2785,63.3484,29240.0
2016-07-13 11:05:00,90.54,90.64,90.54,90.64,34572.0,63.3344,63.4044,63.3344,63.4044,34572.0
2016-07-13 11:10:00,90.64,90.77,90.62,90.77,31173.0,63.4044,63.4953,63.3904,63.4953,31173.0
2016-07-13 11:15:00,90.78,90.85,90.77,90.78,29197.0,63.5023,63.5513,63.4953,63.5023,29197.0
2016-07-13 11:20:00,90.78,90.82,90.78,90.82,19207.0,63.5023,63.5303,63.5023,63.5303,19207.0
2016-07-13 11:25:00,90.83,90.85,90.75,90.75,28707.0,63.5373,63.5513,63.4813,63.4813,28707.0
2016-07-13 11:30:00,90.75,90.79,90.73,90.74,24773.0,63.4813,63.5093,63.4673,63.4743,24773.0
2016-07-13 11:35:00,90.73,90.74,90.67,90.67,36923.0,63.4673,63.4743,63.4254,63.4254,36923.0
2016-07-13 11:40:00,90.68,90.69,90.61,90.62,26788.0,63.4324,63.4393,63.3834,63.3904,26788.0
2016-07-13 11:45:00,90.62,90.7,90.59,90.61,1076382.0,63.3904,63.4463,63.3694,63.3834,1076382.0
2016-07-13 11:50:00,90.61,90.62,90.56,90.59,69689.0,63.3834,63.3904,63.3484,63.3694,69689.0
2016-07-13 11:55:00,90.59,90.59,90.52,90.54,39678.0,63.3694,63.3694,63.3204,63.3344,39678.0
2016-07-13 12:00:00,90.53,90.61,90.53,90.6,20510.0,63.3274,63.3834,63.3274,63.3764,20510.0
2016-07-13 12:05:00,90.6,90.69,90.6,90.68,24725.0,63.3764,63.4393,63.3764,63.4324,24725.0
2016-07-13 12:10:00,90.68,90.7,90.61,90.62,21089.0,63.4324,63.4463,63.3834,63.3904,21089.0
2016-07-13 12:15:00,90.62,90.62,90.56,90.58,25524.0,63.3904,63.3904,63.3484,63.3624,25524.0
2016-07-13 12:20:00,90.57,90.6,90.53,90.55,45224.0,63.3554,63.3764,63.3274,63.3414,45224.0
2016-07-13 12:25:00,90.54,90.55,90.5,90.51,33175.0,63.3344,63.3414,63.3064,63.3134,33175.0
2016-07-13 12:30:00,90.51,90.53,90.49,90.5,21041.0,63.3134,63.3274,63.2994,63.3064,21041.0
2016-07-13 12:35:00,90.5,90.53,90.48,90.48,21369.0,63.3064,63.3274,63.2924,63.2924,21369.0
2016-07-13 12:40:00,90.48,90.49,90.44,90.44,54209.0,63.2924,63.2994,63.2645,63.2645,54209.0
2016-07-13 12:45:00,90.44,90.5,90.43,90.46,42301.0,63.2645,63.3064,63.2575,63.2785,42301.0
2016-07-13 12:50:00,90.45,90.48,90.43,90.47,22909.0,63.2715,63.2924,63.2575,63.2855,22909.0
2016-07-13 12:55:00,90.47,90.53,90.46,90.52,25803.0,63.2855,63.3274,63.2785,63.3204,25803.0
2016-07-13 13:00:00,90.51,90.59,90.5,90.55,30830.0,63.3134,63.3694,63.3064,63.3414,30830.0
2016-07-13 13:05:00,90.54,90.55,90.52,90.55,19478.0,63.3344,63.3414,63.3204,63.3414,19478.0
2016-07-13 13:10:00,90.55,90.56,90.53,90.55,14639.0,63.3414,63.3484,63.3274,63.3414,14639.0
2016-07-13 13:15:00,90.55,90.6,90.54,90.6,24870.0,63.3414,63.3764,63.3344,63.3764,24870.0
2016-07-13 13:20:00,90.59,90.6,90.52,90.52,15967.0,63.3694,63.3764,63.3204,63.3204,15967.0
2016-07-13 13:25:00,90.51,90.52,90.49,90.5,23665.0,63.3134,63.3204,63.2994,63.3064,23665.0
2016-07-13 13:30:00,90.51,90.51,90.48,90.48,16209.0,63.3134,63.3134,63.2924,63.2924,16209.0
2016-07-13 13:35:00,90.48,90.49,90.46,90.48,31534.0,63.2924,63.2994,63.2785,63.2924,31534.0
2016-07-13 13:40:00,90.47,90.52,90.47,90.48,28972.0,63.2855,63.3204,63.2855,63.2924,28972.0
2016-07-13 13:45:00,90.48,90.55,90.48,90.53,16209.0,63.2924,63.3414,63.2924,63.3274,16209.0
2016-07-13 13:50:00,90.52,90.54,90.5,90.5,65366.0,63.3204,63.3344,63.3064,63.3064,65366.0
2016-07-13 13:55:00,90.51,90.54,90.49,90.53,21318.0,63.3134,63.3344,63.2994,63.3274,21318.0
2016-07-13 14:00:00,90.53,90.53,90.49,90.51,30446.0,63.3274,63.3274,63.2994,63.3134,30446.0
2016-07-13 14:05:00,90.52,90.54,90.49,90.53,23554.0,63.3204,63.3344,63.2994,63.3274,23554.0
2016-07-13 14:10:00,90.54,90.6,90.54,90.6,19097.0,63.3344,63.3764,63.3344,63.3764,19097.0
2016-07-13 14:15:00,90.59,90.59,90.57,90.59,31589.0,63.3694,63.3694,63.3554,63.3694,31589.0
2016-07-13 14:20:00,90.59,90.6,90.57,90.59,33999.0,63.3694,63.3764,63.3554,63.3694,33999.0
2016-07-13 14:25:00,90.59,90.59,90.53,90.55,48751.0,63.3694,63.3694,63.3274,63.3414,48751.0
2016-07-13 14:30:00,90.55,90.58,90.54,90.56,34471.0,63.3414,63.3624,63.3344,63.3484,34471.0
2016-07-13 14:35:00,90.56,90.62,90.55,90.62,91515.0,63.3484,63.3904,63.3414,63.3904,91515.0
2016-07-13 14:40:00,90.61,90.64,90.59,90.64,15964.0,63.3834,63.4044,63.3694,63.4044,15964.0
2016-07-13 14:45:00,90.64,90.69,90.62,90.67,53039.0,63.4044,63.4393,63.3904,63.4254,53039.0
2016-07-13 14:50:00,90.68,90.68,90.65,90.67,25064.0,63.4324,63.4324,63.4114,63.4254,25064.0
2016-07-13 14:55:00,90.66,90.71,90.66,90.7,36573.0,63.4184,63.4533,63.4184,63.4463,36573.0
2016-07-13 15:00:00,90.71,90.76,90.71,90.75,41221.0,63.4533,63.4883,63.4533,63.4813,41221.0
2016-07-13 15:05:00,90.75,90.77,90.73,90.73,44254.0,63.4813,63.4953,63.4673,63.4673,44254.0
2016-07-13 15:10:00,90.74,90.77,90.73,90.75,39159.0,63.4743,63.4953,63.4673,63.4813,39159.0
2016-07-13 15:15:00,90.74,90.75,90.72,90.75,58235.0,63.4743,63.4813,63.4603,63.4813,58235.0
2016-07-13 15:20:00,90.74,90.76,90.73,90.74,52937.0,63.4743,63.4883,63.4673,63.4743,52937.0
2016-07-13 15:25:00,90.75,90.76,90.73,90.75,44622.0,63.4813,63.4883,63.4673,63.4813,44622.0
2016-07-13 15:30:00,90.75,90.79,90.74,90.79,44987.0,63.4813,63.5093,63.4743,63.5093,44987.0
2016-07-13 15:35:00,90.79,90.85,90.78,90.82,114214.0,63.5093,63.5513,63.5023,63.5303,114214.0
2016-07-13 15:40:00,90.82,90.86,90.81,90.85,146665.0,63.5303,63.5583,63.5233,63.5513,146665.0
2016-07-13 15:45:00,90.86,90.89,90.85,90.88,38808.0,63.5583,63.5792,63.5513,63.5723,38808.0
2016-07-13 15:50:00,90.88,90.89,90.85,90.87,54407.0,63.5723,63.5792,63.5513,63.5653,54407.0
2016-07-13 15:55:00,90.87,90.89,90.85,90.87,158764.0,63.5653,63.5792,63.5513,63.5653,158764.0
2016-07-14 09:30:00,90.61,90.84,90.23,90.41,190332.0,63.3834,63.5443,63.1176,63.2435,190332.0
2016-07-14 09:35:00,90.41,90.71,90.4,90.56,86802.0,63.2435,63.4533,63.2365,63.3484,86802.0
2016-07-14 09:40:00,90.59,90.67,90.48,90.49,82312.0,63.3694,63.4254,63.2924,63.2994,82312.0
2016-07-14 09:45:00,90.5,90.58,90.44,90.57,32690.0,63.3064,63.3624,63.2645,63.3554,32690.0
2016-07-14 09:50:00,90.57,90.58,90.45,90.48,31059.0,63.3554,63.3624,63.2715,63.2924,31059.0
2016-07-14 09:55:00,90.48,90.58,90.46,90.58,43176.0,63.2924,63.3624,63.2785,63.3624,43176.0
2016-07-14 10:00:00,90.59,90.66,90.56,90.58,37847.0,63.3694,63.4184,63.3484,63.3624,37847.0
2016-07-14 10:05:00,90.58,90.66,90.58,90.6,64622.0,63.3624,63.4184,63.3624,63.3764,64622.0
2016-07-14 10:10:00,90.6,90.65,90.54,90.64,73843.0,63.3764,63.4114,63.3344,63.4044,73843.0
2016-07-14 10:15:00,90.64,90.66,90.53,90.57,75862.0,63.4044,63.4184,63.3274,63.3554,75862.0
2016-07-14 10:20:00,90.56,90.57,90.46,90.5,59120.0,63.3484,63.3554,63.2785,63.3064,59120.0
2016-07-14 10:25:00,90.51,90.54,90.49,90.52,29880.0,63.3134,63.3344,63.2994,63.3204,29880.0
2016-07-14 10:30:00,90.53,90.58,90.51,90.56,36107.0,63.3274,63.3624,63.3134,63.3484,36107.0
2016-07-14 10:35:00,90.56,90.66,90.55,90.65,26961.0,63.3484,63.4184,63.3414,63.4114,26961.0
2016-07-14 10:40:00,90.65,90.68,90.61,90.63,39446.0,63.4114,63.4324,63.3834,63.3974,39446.0
2016-07-14 10:45:00,90.64,90.65,90.55,90.56,58207.0,63.4044,63.4114,63.3414,63.3484,58207.0
2016-07-14 10:50:00,90.56,90.59,90.5,90.54,39056.0,63.3484,63.3694,63.3064,63.3344,39056.0
2016-07-14 10:55:00,90.53,90.55,90.5,90.53,40800.0,63.3274,63.3414,63.3064,63.3274,40800.0
2016-07-14 11:00:00,90.53,90.54,90.43,90.43,28423.0,63.3274,63.3344,63.2575,63.2575,28423.0
2016-07-14 11:05:00,90.44,90.5,90.44,90.44,50479.0,63.2645,63.3064,63.2645,63.2645,50479.0
2016-07-14 11:10:00,90.43,90.51,90.42,90.48,42804.0,63.2575,63.3134,63.2505,63.2924,42804.0
2016-07-14 11:15:00,90.47,90.57,90.45,90.56,34870.0,63.2855,63.3554,63.2715,63.3484,34870.0
2016-07-14 11:20:00,90.55,90.63,90.54,90.6,24929.0,63.3414,63.3974,63.3344,63.3764,24929.0
2016-07-14 11:25:00,90.59,90.61,90.55,90.56,33920.0,63.3694,63.3834,63.3414,63.3484,33920.0
2016-07-14 11:30:00,90.56,90.56,90.48,90.52,24782.0,63.3484,63.3484,63.2924,63.3204,24782.0
2016-07-14 11:35:00,90.52,90.52,90.45,90.45,23186.0,63.3204,63.3204,63.2715,63.2715,23186.0
2016-07-14 11:40:00,90.45,90.5,90.42,90.43,21974.0,63.2715,63.3064,63.2505,63.2575,21974.0
2016-07-14 11:45:00,90.43,90.45,90.39,90.4,21271.0,63.2575,63.2715,63.2295,63.2365,21271.0
2016-07-14 11:50:00,90.4,90.4,90.35,90.36,13842.0,63.2365,63.2365,63.2015,63.2085,13842.0
2016-07-14 11:55:00,90.35,90.39,90.33,90.36,31267.0,63.2015,63.2295,63.1875,63.2085,31267.0
2016-07-14 12:00:00,90.37,90.37,90.31,90.36,26431.0,63.2155,63.2155,63.1735,63.2085,26431.0
2016-07-14 12:05:00,90.35,90.41,90.32,90.41,15122.0,63.2015,63.2435,63.1805,63.2435,15122.0
2016-07-14 12:10:00,90.41,90.42,90.28,90.3,14495.0,63.2435,63.2505,63.1525,63.1665,14495.0
2016-07-14 12:15:00,90.3,90.33,90.29,90.29,16098.0,63.1665,63.1875,63.1595,63.1595,16098.0
2016-07-14 12:20:00,90.3,90.31,90.22,90.23,23306.0,63.1665,63.1735,63.1106,63.1176,23306.0
2016-07-14 12:25:00,90.24,90.24,90.2,90.2,14158.0,63.1246,63.1246,63.0966,63.0966,14158.0
2016-07-14 12:30:00,90.2,90.25,90.2,90.23,40185.0,63.0966,63.1316,63.0966,63.1176,40185.0
2016-07-14 12:35:00,90.22,90.23,90.19,90.23,26734.0,63.1106,63.1176,63.0896,63.1176,26734.0
2016-07-14 12:40:00,90.22,90.23,90.2,90.22,22531.0,63.1106,63.1176,63.0966,63.1106,22531.0
2016-07-14 12:45:00,90.22,90.23,90.2,90.22,18925.0,63.1106,63.1176,63.0966,63.1106,18925.0
2016-07-14 12:50:00,90.22,90.23,90.18,90.18,16542.0,63.1106,63.1176,63.0826,63.0826,16542.0
2016-07-14 12:55:00,90.18,90.2,90.14,90.15,18319.0,63.0826,63.0966,63.0546,63.0616,18319.0
2016-07-14 13:00:00,90.15,90.15,90.09,90.1,19557.0,63.0616,63.0616,63.0196,63.0266,19557.0
2016-07-14 13:05:00,90.09,90.09,89.98,89.98,35826.0,63.0196,63.0196,62.9427,62.9427,35826.0
2016-07-14 13:10:00,89.99,90.01,89.86,89.87,52623.0,62.9497,62.9637,62.8587,62.8657,52623.0
2016-07-14 13:15:00,89.88,89.92,89.87,89.9,43769.0,62.8727,62.9007,62.8657,62.8867,43769.0
2016-07-14 13:20:00,89.9,89.94,89.87,89.91,34828.0,62.8867,62.9147,62.8657,62.8937,34828.0
2016-07-14 13:25:00,89.91,89.92,89.88,89.9,14616.0,62.8937,62.9007,62.8727,62.8867,14616.0
2016-07-14 13:30:00,89.9,89.96,89.89,89.96,30967.0,62.8867,62.9287,62.8797,62.9287,30967.0
2016-07-14 13:35:00,89.97,90.05,89.96,90.05,20698.0,62.9357,62.9917,62.9287,62.9917,20698.0
2016-07-14 13:40:00,90.04,90.05,90.01,90.03,17553.0,62.9847,62.9917,62.9637,62.9777,17553.0
2016-07-14 13:45:00,90.03,90.04,89.99,90.02,21413.0,62.9777,62.9847,62.9497,62.9707,21413.0
2016-07-14 13:50:00,90.03,90.04,90.0,90.0,15554.0,62.9777,62.9847,62.9567,62.9567,15554.0
2016-07-14 13:55:00,90.0,90.0,89.97,90.0,15579.0,62.9567,62.9567,62.9357,62.9567,15579.0
2016-07-14 14:00:00,89.99,90.01,89.98,90.01,18695.0,62.9497,62.9637,62.9427,62.9637,18695.0
2016-07-14 14:05:00,90.01,90.02,89.98,90.01,45879.0,62.9637,62.9707,62.9427,62.9637,45879.0
2016-07-14 14:10:00,90.02,90.07,90.0,90.06,19765.0,62.9707,63.0056,62.9567,62.9986,19765.0
2016-07-14 14:15:00,90.06,90.13,90.04,90.11,34825.0,62.9986,63.0476,62.9847,63.0336,34825.0
2016-07-14 14:20:00,90.11,90.12,90.1,90.11,15092.0,63.0336,63.0406,63.0266,63.0336,15092.0
2016-07-14 14:25:00,90.11,90.13,90.1,90.12,31226.0,63.0336,63.0476,63.0266,63.0406,31226.0
2016-07-14 14:30:00,90.12,90.15,90.11,90.13,15096.0,63.0406,63.0616,63.0336,63.0476,15096.0
2016-07-14 14:35:00,90.13,90.13,90.1,90.11,17704.0,63.0476,63.0476,63.0266,63.0336,17704.0
2016-07-14 14:40:00,90.11,90.14,90.09,90.14,18113.0,63.0336,63.0546,63.0196,63.0546,18113.0
2016-07-14 14:45:00,90.15,90.17,90.14,90.14,25342.0,63.0616,63.0756,63.0546,63.0546,25342.0
2016-07-14 14:50:00,90.14,90.17,90.11,90.11,18684.0,63.0546,63.0756,63.0336,63.0336,18684.0
2016-07-14 14:55:00,90.12,90.14,90.11,90.11,14919.0,63.0406,63.0546,63.0336,63.0336,14919.0
2016-07-14 15:00:00,90.11,90.13,90.1,90.13,15200.0,63.0336,63.0476,63.0266,63.0476,15200.0
2016-07-14 15:05:00,90.13,90.2,90.12,90.2,30038.0,63.0476,63.0966,63.0406,63.0966,30038.0
2016-07-14 15:10:00,90.19,90.21,90.16,90.2,27719.0,63.0896,63.1036,63.0686,63.0966,27719.0
2016-07-14 15:15:00,90.2,90.2,90.15,90.15,16903.0,63.0966,63.0966,63.0616,63.0616,16903.0
2016-07-14 15:20:00,90.15,90.17,90.11,90.12,21015.0,63.0616,63.0756,63.0336,63.0406,21015.0
2016-07-14 15:25:00,90.12,90.15,90.12,90.14,33213.0,63.0406,63.0616,63.0406,63.0546,33213.0
2016-07-14 15:30:00,90.14,90.18,90.13,90.14,32686.0,63.0546,63.0826,63.0476,63.0546,32686.0
2016-07-14 15:35:00,90.14,90.15,90.12,90.14,18781.0,63.0546,63.0616,63.0406,63.0546,18781.0
2016-07-14 15:40:00,90.14,90.15,90.08,90.09,33663.0,63.0546,63.0616,63.0126,63.0196,33663.0
2016-07-14 15:45:00,90.09,90.11,90.07,90.1,93564.0,63.0196,63.0336,63.0056,63.0266,93564.0
2016-07-14 15:50:00,90.1,90.12,90.08,90.09,33133.0,63.0266,63.0406,63.0126,63.0196,33133.0
2016-07-14 15:55:00,90.08,90.11,90.07,90.07,102564.0,63.0126,63.0336,63.0056,63.0056,102564.0
2016-07-15 09:30:00,89.78,90.11,89.77,89.83,115498.0,62.8028,63.0336,62.7958,62.8378,115498.0
2016-07-15 09:35:00,89.81,89.82,89.63,89.69,52590.0,62.8238,62.8308,62.6979,62.7398,52590.0
2016-07-15 09:40:00,89.7,89.9,89.7,89.75,75555.0,62.7468,62.8867,62.7468,62.7818,75555.0
2016-07-15 09:45:00,89.74,89.88,89.7,89.87,46480.0,62.7748,62.8727,62.7468,62.8657,46480.0
2016-07-15 09:50:00,89.88,89.89,89.73,89.76,44714.0,62.8727,62.8797,62.7678,62.7888,44714.0
2016-07-15 09:55:00,89.75,89.75,89.65,89.72,49034.0,62.7818,62.7818,62.7118,62.7608,49034.0
2016-07-15 10:00:00,89.73,89.81,89.71,89.78,41921.0,62.7678,62.8238,62.7538,62.8028,41921.0
2016-07-15 10:05:00,89.78,89.89,89.76,89.86,20409.0,62.8028,62.8797,62.7888,62.8587,20409.0
2016-07-15 10:10:00,89.87,89.94,89.82,89.91,57452.0,62.8657,62.9147,62.8308,62.8937,57452.0
2016-07-15 10:15:00,89.91,89.99,89.89,89.95,56094.0,62.8937,62.9497,62.8797,62.9217,56094.0
2016-07-15 10:20:00,89.96,90.06,89.95,90.03,48491.0,62.9287,62.9986,62.9217,62.9777,48491.0
2016-07-15 10:25:00,90.03,90.05,90.0,90.05,40546.0,62.9777,62.9917,62.9567,62.9917,40546.0
2016-07-15 10:30:00,90.06,90.12,90.0,90.02,42271.0,62.9986,63.0406,62.9567,62.9707,42271.0
2016-07-15 10:35:00,90.01,90.07,89.99,90.01,25645.0,62.9637,63.0056,62.9497,62.9637,25645.0
2016-07-15 10:40:00,90.02,90.06,90.01,90.02,12510.0,62.9707,62.9986,62.9637,62.9707,12510.0
2016-07-15 10:45:00,90.01,90.01,89.88,89.88,20564.0,62.9637,62.9637,62.8727,62.8727,20564.0
2016-07-15 10:50:00,89.88,89.94,89.88,89.89,35988.0,62.8727,62.9147,62.8727,62.8797,35988.0
2016-07-15 10:55:00,89.9,89.97,89.88,89.93,35658.0,62.8867,62.9357,62.8727,62.9077,35658.0
2016-07-15 11:00:00,89.94,90.0,89.94,89.97,43768.0,62.9147,62.9567,62.9147,62.9357,43768.0
2016-07-15 11:05:00,89.96,90.0,89.91,89.92,134110.0,62.9287,62.9567,62.8937,62.9007,134110.0
2016-07-15 11:10:00,89.91,89.92,89.8,89.82,166716.0,62.8937,62.9007,62.8168,62.8308,166716.0
2016-07-15 11:15:00,89.82,89.83,89.7,89.71,82826.0,62.8308,62.8378,62.7468,62.7538,82826.0
2016-07-15 11:20:00,89.7,89.72,89.68,89.72,57227.0,62.7468,62.7608,62.7328,62.7608,57227.0
2016-07-15 11:25:00,89.71,89.74,89.65,89.66,39752.0,62.7538,62.7748,62.7118,62.7188,39752.0
2016-07-15 11:30:00,89.65,89.67,89.62,89.63,25613.0,62.7118,62.7258,62.6909,62.6979,25613.0
2016-07-15 11:35:00,89.61,89.65,89.6,89.63,23896.0,62.6839,62.7118,62.6769,62.6979,23896.0
2016-07-15 11:40:00,89.63,89.63,89.56,89.6,41572.0,62.6979,62.6979,62.6489,62.6769,41572.0
2016-07-15 11:45:00,89.6,89.6,89.52,89.54,27683.0,62.6769,62.6769,62.6209,62.6349,27683.0
2016-07-15 11:50:00,89.54,89.56,89.5,89.55,44142.0,62.6349,62.6489,62.6069,62.6419,44142.0
2016-07-15 11:55:00,89.54,89.58,89.53,89.54,43357.0,62.6349,62.6629,62.6279,62.6349,43357.0
2016-07-15 12:00:00,89.54,89.57,89.5,89.56,40518.0,62.6349,62.6559,62.6069,62.6489,40518.0
2016-07-15 12:05:00,89.57,89.61,89.55,89.59,44602.0,62.6559,62.6839,62.6419,62.6699,44602.0
2016-07-15 12:10:00,89.6,89.61,89.58,89.59,27307.0,62.6769,62.6839,62.6629,62.6699,27307.0
2016-07-15 12:15:00,89.59,89.61,89.55,89.56,21009.0,62.6699,62.6839,62.6419,62.6489,21009.0
2016-07-15 12:20:00,89.57,89.6,89.56,89.59,21445.0,62.6559,62.6769,62.6489,62.6699,21445.0
2016-07-15 12:25:00,89.59,89.6,89.56,89.58,24796.0,62.6699,62.6769,62.6489,62.6629,24796.0
2016-07-15 12:30:00,89.58,89.59,89.54,89.54,38709.0,62.6629,62.6699,62.6349,62.6349,38709.0
2016-07-15 12:35:00,89.54,89.54,89.49,89.5,28539.0,62.6349,62.6349,62.5999,62.6069,28539.0
2016-07-15 12:40:00,89.5,89.51,89.46,89.51,25150.0,62.6069,62.6139,62.5789,62.6139,25150.0
2016-07-15 12:45:00,89.5,89.51,89.47,89.49,11301.0,62.6069,62.6139,62.5859,62.5999,11301.0
2016-07-15 12:50:00,89.49,89.52,89.48,89.51,8461.0,62.5999,62.6209,62.5929,62.6139,8461.0
2016-07-15 12:55:00,89.5,89.52,89.5,89.51,52015.0,62.6069,62.6209,62.6069,62.6139,52015.0
2016-07-15 13:00:00,89.51,89.55,89.5,89.53,12197.0,62.6139,62.6419,62.6069,62.6279,12197.0
2016-07-15 13:05:00,89.54,89.58,89.52,89.58,21933.0,62.6349,62.6629,62.6209,62.6629,21933.0
2016-07-15 13:10:00,89.58,89.63,89.57,89.62,14244.0,62.6629,62.6979,62.6559,62.6909,14244.0
2016-07-15 13:15:00,89.62,89.7,89.61,89.7,22765.0,62.6909,62.7468,62.6839,62.7468,22765.0
2016-07-15 13:20:00,89.7,89.73,89.69,89.7,10789.0,62.7468,62.7678,62.7398,62.7468,10789.0
2016-07-15 13:25:00,89.71,89.75,89.71,89.75,17398.0,62.7538,62.7818,62.7538,62.7818,17398.0
2016-07-15 13:30:00,89.75,89.78,89.73,89.78,11696.0,62.7818,62.8028,62.7678,62.8028,11696.0
2016-07-15 13:35:00,89.78,89.79,89.75,89.79,32575.0,62.8028,62.8098,62.7818,62.8098,32575.0
2016-07-15 13:40:00,89.79,89.88,89.79,89.85,73560.0,62.8098,62.8727,62.8098,62.8518,73560.0
2016-07-15 13:45:00,89.86,89.86,89.8,89.83,10844.0,62.8587,62.8587,62.8168,62.8378,10844.0
2016-07-15 13:50:00,89.83,89.85,89.8,89.81,14478.0,62.8378,62.8518,62.8168,62.8238,14478.0
2016-07-15 13:55:00,89.82,89.84,89.8,89.82,31765.0,62.8308,62.8448,62.8168,62.8308,31765.0
2016-07-15 14:00:00,89.83,89.89,89.82,89.86,18070.0,62.8378,62.8797,62.8308,62.8587,18070.0
2016-07-15 14:05:00,89.86,89.87,89.83,89.84,15124.0,62.8587,62.8657,62.8378,62.8448,15124.0
2016-07-15 14:10:00,89.84,89.88,89.82,89.83,16270.0,62.8448,62.8727,62.8308,62.8378,16270.0
2016-07-15 14:15:00,89.83,89.86,89.83,89.85,19323.0,62.8378,62.8587,62.8378,62.8518,19323.0
2016-07-15 14:20:00,89.85,89.85,89.83,89.84,30992.0,62.8518,62.8518,62.8378,62.8448,30992.0
2016-07-15 14:25:00,89.83,89.86,89.82,89.86,12159.0,62.8378,62.8587,62.8308,62.8587,12159.0
2016-07-15 14:30:00,89.85,89.89,89.85,89.88,23768.0,62.8518,62.8797,62.8518,62.8727,23768.0
2016-07-15 14:35:00,89.88,89.9,89.86,89.86,21091.0,62.8727,62.8867,62.8587,62.8587,21091.0
2016-07-15 14:40:00,89.86,89.92,89.86,89.91,41375.0,62.8587,62.9007,62.8587,62.8937,41375.0
2016-07-15 14:45:00,89.91,89.97,89.9,89.95,30213.0,62.8937,62.9357,62.8867,62.9217,30213.0
2016-07-15 14:50:00,89.95,89.99,89.93,89.98,26227.0,62.9217,62.9497,62.9077,62.9427,26227.0
2016-07-15 14:55:00,89.98,89.98,89.95,89.97,29038.0,62.9427,62.9427,62.9217,62.9357,29038.0
2016-07-15 15:00:00,89.96,90.0,89.94,90.0,43486.0,62.9287,62.9567,62.9147,62.9567,43486.0
2016-07-15 15:05:00,90.0,90.02,89.98,90.0,28325.0,62.9567,62.9707,62.9427,62.9567,28325.0
2016-07-15 15:10:00,89.99,90.01,89.96,89.97,13690.0,62.9497,62.9637,62.9287,62.9357,13690.0
2016-07-15 15:15:00,89.98,90.01,89.96,90.01,28516.0,62.9427,62.9637,62.9287,62.9637,28516.0
2016-07-15 15:20:00,90.01,90.12,90.0,90.12,152548.0,62.9637,63.0406,62.9567,63.0406,152548.0
2016-07-15 15:25:00,90.12,90.16,90.08,90.15,40777.0,63.0406,63.0686,63.0126,63.0616,40777.0
2016-07-15 15:30:00,90.16,90.18,90.15,90.15,40586.0,63.0686,63.0826,63.0616,63.0616,40586.0
2016-07-15 15:35:00,90.16,90.16,90.12,90.13,44550.0,63.0686,63.0686,63.0406,63.0476,44550.0
2016-07-15 15:40:00,90.13,90.13,90.08,90.08,45570.0,63.0476,63.0476,63.0126,63.0126,45570.0
2016-07-15 15:45:00,90.08,90.11,90.08,90.09,50893.0,63.0126,63.0336,63.0126,63.0196,50893.0
2016-07-15 15:50:00,90.09,90.11,90.07,90.07,68084.0,63.0196,63.0336,63.0056,63.0056,68084.0
2016-07-15 15:55:00,90.08,90.12,90.07,90.1,66650.0,63.0126,63.0406,63.0056,63.0266,66650.0
2016-07-18 09:30:00,90.24,90.24,90.05,90.07,177983.0,63.1246,63.1246,62.9917,63.0056,177983.0
2016-07-18 09:35:00,90.08,90.19,90.06,90.08,56791.0,63.0126,63.0896,62.9986,63.0126,56791.0
2016-07-18 09:40:00,90.07,90.16,90.04,90.07,85665.0,63.0056,63.0686,62.9847,63.0056,85665.0
2016-07-18 09:45:00,90.07,90.11,90.01,90.09,22316.0,63.0056,63.0336,62.9637,63.0196,22316.0
2016-07-18 09:50:00,90.08,90.11,90.0,90.09,21853.0,63.0126,63.0336,62.9567,63.0196,21853.0
2016-07-18 09:55:00,90.08,90.13,90.06,90.1,12953.0,63.0126,63.0476,62.9986,63.0266,12953.0
2016-07-18 10:00:00,90.09,90.15,90.08,90.14,26286.0,63.0196,63.0616,63.0126,63.0546,26286.0
2016-07-18 10:05:00,90.14,90.22,90.13,90.15,15997.0,63.0546,63.1106,63.0476,63.0616,15997.0
2016-07-18 10:10:00,90.16,90.19,90.12,90.14,20073.0,63.0686,63.0896,63.0406,63.0546,20073.0
2016-07-18 10:15:00,90.14,90.18,90.1,90.1,12996.0,63.0546,63.0826,63.0266,63.0266,12996.0
2016-07-18 10:20:00,90.1,90.16,90.1,90.12,11866.0,63.0266,63.0686,63.0266,63.0406,11866.0
2016-07-18 10:25:00,90.12,90.14,90.09,90.1,14320.0,63.0406,63.0546,63.0196,63.0266,14320.0
2016-07-18 10:30:00,90.1,90.23,90.1,90.21,19616.0,63.0266,63.1176,63.0266,63.1036,19616.0
2016-07-18 10:35:00,90.2,90.31,90.19,90.3,15684.0,63.0966,63.1735,63.0896,63.1665,15684.0
2016-07-18 10:40:00,90.3,90.34,90.27,90.33,14900.0,63.1665,63.1945,63.1455,63.1875,14900.0
2016-07-18 10:45:00,90.32,90.33,90.23,90.27,39427.0,63.1805,63.1875,63.1176,63.1455,39427.0
2016-07-18 10:50:00,90.29,90.32,90.26,90.32,18548.0,63.1595,63.1805,63.1386,63.1805,18548.0
2016-07-18 10:55:00,90.29,90.36,90.29,90.33,14384.0,63.1595,63.2085,63.1595,63.1875,14384.0
2016-07-18 11:00:00,90.35,90.37,90.31,90.35,16804.0,63.2015,63.2155,63.1735,63.2015,16804.0
2016-07-18 11:05:00,90.35,90.38,90.33,90.38,14233.0,63.2015,63.2225,63.1875,63.2225,14233.0
2016-07-18 11:10:00,90.37,90.38,90.34,90.34,16218.0,63.2155,63.2225,63.1945,63.1945,16218.0
2016-07-18 11:15:00,90.34,90.34,90.28,90.29,35443.0,63.1945,63.1945,63.1525,63.1595,35443.0
2016-07-18 11:20:00,90.29,90.3,90.26,90.28,24120.0,63.1595,63.1665,63.1386,63.1525,24120.0
2016-07-18 11:25:00,90.28,90.28,90.18,90.19,76756.0,63.1525,63.1525,63.0826,63.0896,76756.0
2016-07-18 11:30:00,90.19,90.19,90.07,90.1,13693.0,63.0896,63.0896,63.0056,63.0266,13693.0
2016-07-18 11:35:00,90.1,90.16,90.1,90.12,28358.0,63.0266,63.0686,63.0266,63.0406,28358.0
2016-07-18 11:40:00,90.11,90.17,90.09,90.17,19179.0,63.0336,63.0756,63.0196,63.0756,19179.0
2016-07-18 11:45:00,90.17,90.19,90.15,90.17,17395.0,63.0756,63.0896,63.0616,63.0756,17395.0
2016-07-18 11:50:00,90.17,90.19,90.14,90.14,22595.0,63.0756,63.0896,63.0546,63.0546,22595.0
2016-07-18 11:55:00,90.13,90.18,90.13,90.15,23151.0,63.0476,63.0826,63.0476,63.0616,23151.0
2016-07-18 12:00:00,90.14,90.16,90.12,90.13,21566.0,63.0546,63.0686,63.0406,63.0476,21566.0
2016-07-18 12:05:00,90.12,90.17,90.12,90.17,73823.0,63.0406,63.0756,63.0406,63.0756,73823.0
2016-07-18 12:10:00,90.17,90.21,90.16,90.21,7632.0,63.0756,63.1036,63.0686,63.1036,7632.0
2016-07-18 12:15:00,90.21,90.24,90.13,90.14,20503.0,63.1036,63.1246,63.0476,63.0546,20503.0
2016-07-18 12:20:00,90.14,90.14,90.1,90.12,17548.0,63.0546,63.0546,63.0266,63.0406,17548.0
2016-07-18 12:25:00,90.12,90.16,90.11,90.14,19977.0,63.0406,63.0686,63.0336,63.0546,19977.0
2016-07-18 12:30:00,90.14,90.15,90.1,90.1,17655.0,63.0546,63.0616,63.0266,63.0266,17655.0
2016-07-18 12:35:00,90.11,90.11,90.05,90.06,18162.0,63.0336,63.0336,62.9917,62.9986,18162.0
2016-07-18 12:40:00,90.06,90.1,90.06,90.1,20432.0,62.9986,63.0266,62.9986,63.0266,20432.0
2016-07-18 12:45:00,90.1,90.13,90.07,90.08,23355.0,63.0266,63.0476,63.0056,63.0126,23355.0
2016-07-18 12:50:00,90.08,90.12,90.07,90.12,31382.0,63.0126,63.0406,63.0056,63.0406,31382.0
2016-07-18 12:55:00,90.11,90.15,90.11,90.13,29461.0,63.0336,63.0616,63.0336,63.0476,29461.0
2016-07-18 13:00:00,90.13,90.15,90.11,90.15,13536.0,63.0476,63.0616,63.0336,63.0616,13536.0
2016-07-18 13:05:00,90.16,90.18,90.13,90.18,23556.0,63.0686,63.0826,63.0476,63.0826,23556.0
2016-07-18 13:10:00,90.19,90.2,90.13,90.14,14809.0,63.0896,63.0966,63.0476,63.0546,14809.0
2016-07-18 13:15:00,90.13,90.19,90.11,90.18,19209.0,63.0476,63.0896,63.0336,63.0826,19209.0
2016-07-18 13:20:00,90.17,90.18,90.13,90.14,11250.0,63.0756,63.0826,63.0476,63.0546,11250.0
2016-07-18 13:25:00,90.15,90.19,90.13,90.17,31484.0,63.0616,63.0896,63.0476,63.0756,31484.0
2016-07-18 13:30:00,90.16,90.19,90.16,90.18,35071.0,63.0686,63.0896,63.0686,63.0826,35071.0
2016-07-18 13:35:00,90.19,90.23,90.18,90.22,23112.0,63.0896,63.1176,63.0826,63.1106,23112.0
2016-07-18 13:40:00,90.21,90.26,90.21,90.26,14582.0,63.1036,63.1386,63.1036,63.1386,14582.0
2016-07-18 13:45:00,90.25,90.27,90.25,90.26,15606.0,63.1316,63.1455,63.1316,63.1386,15606.0
2016-07-18 13:50:00,90.26,90.26,90.23,90.24,16609.0,63.1386,63.1386,63.1176,63.1246,16609.0
2016-07-18 13:55:00,90.23,90.28,90.22,90.27,29225.0,63.1176,63.1525,63.1106,63.1455,29225.0
2016-07-18 14:00:00,90.25,90.26,90.21,90.25,64475.0,63.1316,63.1386,63.1036,63.1316,64475.0
2016-07-18 14:05:00,90.25,90.26,90.24,90.26,17688.0,63.1316,63.1386,63.1246,63.1386,17688.0
2016-07-18 14:10:00,90.26,90.28,90.25,90.25,18645.0,63.1386,63.1525,63.1316,63.1316,18645.0
2016-07-18 14:15:00,90.26,90.26,90.23,90.26,27752.0,63.1386,63.1386,63.1176,63.1386,27752.0
2016-07-18 14:20:00,90.26,90.27,90.24,90.26,20091.0,63.1386,63.1455,63.1246,63.1386,20091.0
2016-07-18 14:25:00,90.26,90.27,90.24,90.24,16877.0,63.1386,63.1455,63.1246,63.1246,16877.0
2016-07-18 14:30:00,90.24,90.25,90.21,90.23,89811.0,63.1246,63.1316,63.1036,63.1176,89811.0
2016-07-18 14:35:00,90.23,90.25,90.22,90.25,17007.0,63.1176,63.1316,63.1106,63.1316,17007.0
2016-07-18 14:40:00,90.25,90.25,90.23,90.25,16248.0,63.1316,63.1316,63.1176,63.1316,16248.0
2016-07-18 14:45:00,90.24,90.28,90.24,90.28,22001.0,63.1246,63.1525,63.1246,63.1525,22001.0
2016-07-18 14:50:00,90.27,90.29,90.26,90.28,28444.0,63.1455,63.1595,63.1386,63.1525,28444.0
2016-07-18 14:55:00,90.28,90.3,90.27,90.3,21081.0,63.1525,63.1665,63.1455,63.1665,21081.0
2016-07-18 15:00:00,90.3,90.3,90.23,90.25,19094.0,63.1665,63.1665,63.1176,63.1316,19094.0
2016-07-18 15:05:00,90.25,90.28,90.25,90.28,29987.0,63.1316,63.1525,63.1316,63.1525,29987.0
2016-07-18 15:10:00,90.27,90.33,90.26,90.33,85525.0,63.1455,63.1875,63.1386,63.1875,85525.0
2016-07-18 15:15:00,90.33,90.35,90.31,90.34,23698.0,63.1875,63.2015,63.1735,63.1945,23698.0
2016-07-18 15:20:00,90.34,90.34,90.31,90.34,22568.0,63.1945,63.1945,63.1735,63.1945,22568.0
2016-07-18 15:25:00,90.34,90.36,90.32,90.34,25631.0,63.1945,63.2085,63.1805,63.1945,25631.0
2016-07-18 15:30:00,90.34,90.36,90.32,90.36,46457.0,63.1945,63.2085,63.1805,63.2085,46457.0
2016-07-18 15:35:00,90.35,90.36,90.32,90.33,58365.0,63.2015,63.2085,63.1805,63.1875,58365.0
2016-07-18 15:40:00,90.33,90.34,90.32,90.34,30708.0,63.1875,63.1945,63.1805,63.1945,30708.0
2016-07-18 15:45:00,90.34,90.38,90.33,90.37,38910.0,63.1945,63.2225,63.1875,63.2155,38910.0
2016-07-18 15:50:00,90.36,90.37,90.33,90.34,85910.0,63.2085,63.2155,63.1875,63.1945,85910.0
2016-07-18 15:55:00,90.34,90.36,90.32,90.34,196425.0,63.1945,63.2085,63.1805,63.1945,196425.0
2016-07-19 09:30:00,90.4,90.45,90.21,90.25,148869.0,63.2365,63.2715,63.1036,63.1316,148869.0
2016-07-19 09:35:00,90.24,90.27,90.16,90.24,66761.0,63.1246,63.1455,63.0686,63.1246,66761.0
2016-07-19 09:40:00,90.25,90.32,90.06,90.14,79745.0,63.1316,63.1805,62.9986,63.0546,79745.0
2016-07-19 09:45:00,90.16,90.16,89.97,90.0,38927.0,63.0686,63.0686,62.9357,62.9567,38927.0
2016-07-19 09:50:00,90.01,90.04,89.98,89.99,25515.0,62.9637,62.9847,62.9427,62.9497,25515.0
2016-07-19 09:55:00,89.97,89.97,89.92,89.95,18254.0,62.9357,62.9357,62.9007,62.9217,18254.0
2016-07-19 10:00:00,89.95,90.02,89.95,90.01,22616.0,62.9217,62.9707,62.9217,62.9637,22616.0
2016-07-19 10:05:00,90.03,90.08,90.0,90.08,27176.0,62.9777,63.0126,62.9567,63.0126,27176.0
2016-07-19 10:10:00,90.09,90.16,90.02,90.03,21833.0,63.0196,63.0686,62.9707,62.9777,21833.0
2016-07-19 10:15:00,90.03,90.12,90.03,90.03,19397.0,62.9777,63.0406,62.9777,62.9777,19397.0
2016-07-19 10:20:00,90.02,90.12,90.01,90.06,26588.0,62.9707,63.0406,62.9637,62.9986,26588.0
2016-07-19 10:25:00,90.06,90.11,90.05,90.08,10515.0,62.9986,63.0336,62.9917,63.0126,10515.0
2016-07-19 10:30:00,90.09,90.14,90.08,90.14,13171.0,63.0196,63.0546,63.0126,63.0546,13171.0
2016-07-19 10:35:00,90.14,90.16,90.09,90.16,11104.0,63.0546,63.0686,63.0196,63.0686,11104.0
2016-07-19 10:40:00,90.17,90.18,90.13,90.18,24501.0,63.0756,63.0826,63.0476,63.0826,24501.0
2016-07-19 10:45:00,90.17,90.22,90.16,90.16,17573.0,63.0756,63.1106,63.0686,63.0686,17573.0
2016-07-19 10:50:00,90.16,90.2,90.12,90.19,12826.0,63.0686,63.0966,63.0406,63.0896,12826.0
2016-07-19 10:55:00,90.2,90.22,90.17,90.18,9015.0,63.0966,63.1106,63.0756,63.0826,9015.0
2016-07-19 11:00:00,90.2,90.2,90.16,90.19,23693.0,63.0966,63.0966,63.0686,63.0896,23693.0
2016-07-19 11:05:00,90.2,90.25,90.19,90.25,47921.0,63.0966,63.1316,63.0896,63.1316,47921.0
2016-07-19 11:10:00,90.24,90.24,90.2,90.2,6860.0,63.1246,63.1246,63.0966,63.0966,6860.0
2016-07-19 11:15:00,90.22,90.22,90.18,90.2,44922.0,63.1106,63.1106,63.0826,63.0966,44922.0
2016-07-19 11:20:00,90.2,90.27,90.2,90.26,6950.0,63.0966,63.1455,63.0966,63.1386,6950.0
2016-07-19 11:25:00,90.26,90.27,90.2,90.26,39405.0,63.1386,63.1455,63.0966,63.1386,39405.0
2016-07-19 11:30:00,90.25,90.32,90.24,90.29,10868.0,63.1316,63.1805,63.1246,63.1595,10868.0
2016-07-19 11:35:00,90.27,90.29,90.24,90.28,10784.0,63.1455,63.1595,63.1246,63.1525,10784.0
2016-07-19 11:40:00,90.28,90.31,90.26,90.26,16100.0,63.1525,63.1735,63.1386,63.1386,16100.0
2016-07-19 11:45:00,90.27,90.27,90.23,90.27,9402.0,63.1455,63.1455,63.1176,63.1455,9402.0
2016-07-19 11:50:00,90.27,90.33,90.26,90.32,18267.0,63.1455,63.1875,63.1386,63.1805,18267.0
2016-07-19 11:55:00,90.33,90.35,90.26,90.27,36999.0,63.1875,63.2015,63.1386,63.1455,36999.0
2016-07-19 12:00:00,90.26,90.28,90.23,90.28,5788.0,63.1386,63.1525,63.1176,63.1525,5788.0
2016-07-19 12:05:00,90.28,90.33,90.26,90.32,33391.0,63.1525,63.1875,63.1386,63.1805,33391.0
2016-07-19 12:10:00,90.32,90.4,90.29,90.38,24204.0,63.1805,63.2365,63.1595,63.2225,24204.0
2016-07-19 12:15:00,90.38,90.41,90.38,90.4,5027.0,63.2225,63.2435,63.2225,63.2365,5027.0
2016-07-19 12:20:00,90.4,90.41,90.37,90.41,9028.0,63.2365,63.2435,63.2155,63.2435,9028.0
2016-07-19 12:25:00,90.4,90.44,90.4,90.43,11641.0,63.2365,63.2645,63.2365,63.2575,11641.0
2016-07-19 12:30:00,90.43,90.43,90.35,90.37,11969.0,63.2575,63.2575,63.2015,63.2155,11969.0
2016-07-19 12:35:00,90.37,90.42,90.36,90.38,25236.0,63.2155,63.2505,63.2085,63.2225,25236.0
2016-07-19 12:40:00,90.4,90.45,90.39,90.45,19039.0,63.2365,63.2715,63.2295,63.2715,19039.0
2016-07-19 12:45:00,90.46,90.49,90.44,90.48,12478.0,63.2785,63.2994,63.2645,63.2924,12478.0
2016-07-19 12:50:00,90.49,90.49,90.44,90.47,8238.0,63.2994,63.2994,63.2645,63.2855,8238.0
2016-07-19 12:55:00,90.48,90.48,90.45,90.47,6317.0,63.2924,63.2924,63.2715,63.2855,6317.0
2016-07-19 13:00:00,90.47,90.5,90.46,90.48,15685.0,63.2855,63.3064,63.2785,63.2924,15685.0
2016-07-19 13:05:00,90.48,90.51,90.47,90.51,15195.0,63.2924,63.3134,63.2855,63.3134,15195.0
2016-07-19 13:10:00,90.51,90.52,90.45,90.48,14548.0,63.3134,63.3204,63.2715,63.2924,14548.0
2016-07-19 13:15:00,90.48,90.49,90.43,90.45,8642.0,63.2924,63.2994,63.2575,63.2715,8642.0
2016-07-19 13:20:00,90.46,90.49,90.45,90.48,10115.0,63.2785,63.2994,63.2715,63.2924,10115.0
2016-07-19 13:25:00,90.48,90.5,90.45,90.45,7181.0,63.2924,63.3064,63.2715,63.2715,7181.0
2016-07-19 13:30:00,90.46,90.55,90.45,90.55,19156.0,63.2785,63.3414,63.2715,63.3414,19156.0
2016-07-19 13:35:00,90.55,90.55,90.5,90.51,9380.0,63.3414,63.3414,63.3064,63.3134,9380.0
2016-07-19 13:40:00,90.52,90.56,90.51,90.55,11893.0,63.3204,63.3484,63.3134,63.3414,11893.0
2016-07-19 13:45:00,90.56,90.58,90.55,90.58,12840.0,63.3484,63.3624,63.3414,63.3624,12840.0
2016-07-19 13:50:00,90.58,90.58,90.54,90.58,15801.0,63.3624,63.3624,63.3344,63.3624,15801.0
2016-07-19 13:55:00,90.58,90.58,90.53,90.53,13613.0,63.3624,63.3624,63.3274,63.3274,13613.0
2016-07-19 14:00:00,90.54,90.6,90.53,90.6,18001.0,63.3344,63.3764,63.3274,63.3764,18001.0
2016-07-19 14:05:00,90.6,90.66,90.58,90.65,22695.0,63.3764,63.4184,63.3624,63.4114,22695.0
2016-07-19 14:10:00,90.66,90.68,90.64,90.66,8918.0,63.4184,63.4324,63.4044,63.4184,8918.0
2016-07-19 14:15:00,90.66,90.68,90.63,90.68,24081.0,63.4184,63.4324,63.3974,63.4324,24081.0
2016-07-19 14:20:00,90.67,90.69,90.64,90.64,19212.0,63.4254,63.4393,63.4044,63.4044,19212.0
2016-07-19 14:25:00,90.64,90.65,90.61,90.61,25547.0,63.4044,63.4114,63.3834,63.3834,25547.0
2016-07-19 14:30:00,90.61,90.67,90.6,90.66,12278.0,63.3834,63.4254,63.3764,63.4184,12278.0
2016-07-19 14:35:00,90.66,90.66,90.6,90.61,17815.0,63.4184,63.4184,63.3764,63.3834,17815.0
2016-07-19 14:40:00,90.62,90.67,90.62,90.67,9591.0,63.3904,63.4254,63.3904,63.4254,9591.0
2016-07-19 14:45:00,90.68,90.7,90.66,90.69,9992.0,63.4324,63.4463,63.4184,63.4393,9992.0
2016-07-19 14:50:00,90.69,90.7,90.66,90.66,20052.0,63.4393,63.4463,63.4184,63.4184,20052.0
2016-07-19 14:55:00,90.67,90.68,90.64,90.65,17617.0,63.4254,63.4324,63.4044,63.4114,17617.0
2016-07-19 15:00:00,90.65,90.65,90.6,90.62,17417.0,63.4114,63.4114,63.3764,63.3904,17417.0
2016-07-19 15:05:00,90.62,90.64,90.61,90.63,16184.0,63.3904,63.4044,63.3834,63.3974,16184.0
2016-07-19 15:10:00,90.62,90.63,90.59,90.61,22376.0,63.3904,63.3974,63.3694,63.3834,22376.0
2016-07-19 15:15:00,90.62,90.63,90.59,90.63,23416.0,63.3904,63.3974,63.3694,63.3974,23416.0
2016-07-19 15:20:00,90.64,90.66,90.63,90.66,16643.0,63.4044,63.4184,63.3974,63.4184,16643.0
2016-07-19 15:25:00,90.65,90.68,90.64,90.66,18649.0,63.4114,63.4324,63.4044,63.4184,18649.0
2016-07-19 15:30:00,90.66,90.68,90.64,90.67,15521.0,63.4184,63.4324,63.4044,63.4254,15521.0
2016-07-19 15:35:00,90.66,90.68,90.65,90.66,13362.0,63.4184,63.4324,63.4114,63.4184,13362.0
2016-07-19 15:40:00,90.65,90.75,90.65,90.75,78932.0,63.4114,63.4813,63.4114,63.4813,78932.0
2016-07-19 15:45:00,90.74,90.76,90.69,90.7,40450.0,63.4743,63.4883,63.4393,63.4463,40450.0
2016-07-19 15:50:00,90.7,90.72,90.67,90.68,40912.0,63.4463,63.4603,63.4254,63.4324,40912.0
2016-07-19 15:55:00,90.69,90.78,90.67,90.78,40999.0,63.4393,63.5023,63.4254,63.5023,40999.0
2016-07-20 09:30:00,90.95,91.04,90.62,90.66,128285.0,63.6212,63.6842,63.3904,63.4184,128285.0
2016-07-20 09:35:00,90.66,90.72,90.63,90.7,30558.0,63.4184,63.4603,63.3974,63.4463,30558.0
2016-07-20 09:40:00,90.69,90.72,90.63,90.63,29928.0,63.4393,63.4603,63.3974,63.3974,29928.0
2016-07-20 09:45:00,90.63,90.63,90.51,90.63,41769.0,63.3974,63.3974,63.3134,63.3974,41769.0
2016-07-20 09:50:00,90.63,90.65,90.57,90.59,19828.0,63.3974,63.4114,63.3554,63.3694,19828.0
2016-07-20 09:55:00,90.6,90.64,90.58,90.62,46124.0,63.3764,63.4044,63.3624,63.3904,46124.0
2016-07-20 10:00:00,90.64,90.65,90.52,90.61,25292.0,63.4044,63.4114,63.3204,63.3834,25292.0
2016-07-20 10:05:00,90.61,90.63,90.56,90.59,31429.0,63.3834,63.3974,63.3484,63.3694,31429.0
2016-07-20 10:10:00,90.6,90.64,90.57,90.64,27486.0,63.3764,63.4044,63.3554,63.4044,27486.0
2016-07-20 10:15:00,90.64,90.69,90.62,90.67,28391.0,63.4044,63.4393,63.3904,63.4254,28391.0
2016-07-20 10:20:00,90.68,90.71,90.65,90.7,43433.0,63.4324,63.4533,63.4114,63.4463,43433.0
2016-07-20 10:25:00,90.71,90.73,90.65,90.68,47479.0,63.4533,63.4673,63.4114,63.4324,47479.0
2016-07-20 10:30:00,90.67,90.76,90.67,90.7,23440.0,63.4254,63.4883,63.4254,63.4463,23440.0
2016-07-20 10:35:00,90.7,90.72,90.61,90.61,13499.0,63.4463,63.4603,63.3834,63.3834,13499.0
2016-07-20 10:40:00,90.6,90.67,90.6,90.65,21771.0,63.3764,63.4254,63.3764,63.4114,21771.0
2016-07-20 10:45:00,90.66,90.69,90.62,90.67,42462.0,63.4184,63.4393,63.3904,63.4254,42462.0
2016-07-20 10:50:00,90.67,90.67,90.59,90.6,20681.0,63.4254,63.4254,63.3694,63.3764,20681.0
2016-07-20 10:55:00,90.6,90.64,90.59,90.62,9631.0,63.3764,63.4044,63.3694,63.3904,9631.0
2016-07-20 11:00:00,90.62,90.63,90.56,90.61,13955.0,63.3904,63.3974,63.3484,63.3834,13955.0
2016-07-20 11:05:00,90.6,90.6,90.53,90.56,24603.0,63.3764,63.3764,63.3274,63.3484,24603.0
2016-07-20 11:10:00,90.56,90.59,90.55,90.55,20036.0,63.3484,63.3694,63.3414,63.3414,20036.0
2016-07-20 11:15:00,90.54,90.58,90.53,90.57,4563.0,63.3344,63.3624,63.3274,63.3554,4563.0
2016-07-20 11:20:00,90.58,90.59,90.52,90.53,14205.0,63.3624,63.3694,63.3204,63.3274,14205.0
2016-07-20 11:25:00,90.54,90.6,90.54,90.6,18367.0,63.3344,63.3764,63.3344,63.3764,18367.0
2016-07-20 11:30:00,90.59,90.6,90.55,90.55,33508.0,63.3694,63.3764,63.3414,63.3414,33508.0
2016-07-20 11:35:00,90.56,90.58,90.55,90.56,17735.0,63.3484,63.3624,63.3414,63.3484,17735.0
2016-07-20 11:40:00,90.56,90.65,90.55,90.62,17960.0,63.3484,63.4114,63.3414,63.3904,17960.0
2016-07-20 11:45:00,90.61,90.62,90.59,90.6,9214.0,63.3834,63.3904,63.3694,63.3764,9214.0
2016-07-20 11:50:00,90.61,90.64,90.59,90.6,12120.0,63.3834,63.4044,63.3694,63.3764,12120.0
2016-07-20 11:55:00,90.6,90.62,90.6,90.61,8657.0,63.3764,63.3904,63.3764,63.3834,8657.0
2016-07-20 12:00:00,90.61,90.62,90.56,90.6,15465.0,63.3834,63.3904,63.3484,63.3764,15465.0
2016-07-20 12:05:00,90.6,90.62,90.57,90.61,10327.0,63.3764,63.3904,63.3554,63.3834,10327.0
2016-07-20 12:10:00,90.61,90.62,90.59,90.61,12636.0,63.3834,63.3904,63.3694,63.3834,12636.0
2016-07-20 12:15:00,90.6,90.62,90.58,90.62,29726.0,63.3764,63.3904,63.3624,63.3904,29726.0
2016-07-20 12:20:00,90.61,90.62,90.58,90.61,15492.0,63.3834,63.3904,63.3624,63.3834,15492.0
2016-07-20 12:25:00,90.61,90.61,90.59,90.6,23946.0,63.3834,63.3834,63.3694,63.3764,23946.0
2016-07-20 12:30:00,90.6,90.6,90.56,90.59,43310.0,63.3764,63.3764,63.3484,63.3694,43310.0
2016-07-20 12:35:00,90.57,90.61,90.57,90.61,9202.0,63.3554,63.3834,63.3554,63.3834,9202.0
2016-07-20 12:40:00,90.6,90.6,90.55,90.59,18266.0,63.3764,63.3764,63.3414,63.3694,18266.0
2016-07-20 12:45:00,90.59,90.61,90.58,90.61,19047.0,63.3694,63.3834,63.3624,63.3834,19047.0
2016-07-20 12:50:00,90.61,90.61,90.58,90.6,37899.0,63.3834,63.3834,63.3624,63.3764,37899.0
2016-07-20 12:55:00,90.59,90.6,90.56,90.57,14419.0,63.3694,63.3764,63.3484,63.3554,14419.0
2016-07-20 13:00:00,90.58,90.58,90.54,90.54,11346.0,63.3624,63.3624,63.3344,63.3344,11346.0
2016-07-20 13:05:00,90.56,90.56,90.52,90.53,12048.0,63.3484,63.3484,63.3204,63.3274,12048.0
2016-07-20 13:10:00,90.53,90.56,90.52,90.56,16607.0,63.3274,63.3484,63.3204,63.3484,16607.0
2016-07-20 13:15:00,90.55,90.56,90.52,90.53,8652.0,63.3414,63.3484,63.3204,63.3274,8652.0
2016-07-20 13:20:00,90.54,90.57,90.53,90.56,16299.0,63.3344,63.3554,63.3274,63.3484,16299.0
2016-07-20 13:25:00,90.57,90.6,90.56,90.59,10548.0,63.3554,63.3764,63.3484,63.3694,10548.0
2016-07-20 13:30:00,90.6,90.61,90.58,90.61,47400.0,63.3764,63.3834,63.3624,63.3834,47400.0
2016-07-20 13:35:00,90.6,90.61,90.58,90.59,21846.0,63.3764,63.3834,63.3624,63.3694,21846.0
2016-07-20 13:40:00,90.6,90.61,90.58,90.59,39139.0,63.3764,63.3834,63.3624,63.3694,39139.0
2016-07-20 13:45:00,90.59,90.6,90.59,90.6,15258.0,63.3694,63.3764,63.3694,63.3764,15258.0
2016-07-20 13:50:00,90.6,90.6,90.58,90.6,11688.0,63.3764,63.3764,63.3624,63.3764,11688.0
2016-07-20 13:55:00,90.6,90.62,90.58,90.59,32024.0,63.3764,63.3904,63.3624,63.3694,32024.0
2016-07-20 14:00:00,90.58,90.6,90.57,90.58,19263.0,63.3624,63.3764,63.3554,63.3624,19263.0
2016-07-20 14:05:00,90.58,90.63,90.58,90.63,10828.0,63.3624,63.3974,63.3624,63.3974,10828.0
2016-07-20 14:10:00,90.63,90.64,90.6,90.6,23279.0,63.3974,63.4044,63.3764,63.3764,23279.0
2016-07-20 14:15:00,90.6,90.61,90.59,90.61,32305.0,63.3764,63.3834,63.3694,63.3834,32305.0
2016-07-20 14:20:00,90.6,90.64,90.6,90.63,12099.0,63.3764,63.4044,63.3764,63.3974,12099.0
2016-07-20 14:25:00,90.63,90.63,90.61,90.62,18108.0,63.3974,63.3974,63.3834,63.3904,18108.0
2016-07-20 14:30:00,90.61,90.62,90.6,90.6,12459.0,63.3834,63.3904,63.3764,63.3764,12459.0
2016-07-20 14:35:00,90.6,90.61,90.58,90.6,17465.0,63.3764,63.3834,63.3624,63.3764,17465.0
2016-07-20 14:40:00,90.61,90.63,90.59,90.62,28850.0,63.3834,63.3974,63.3694,63.3904,28850.0
2016-07-20 14:45:00,90.62,90.62,90.6,90.61,11284.0,63.3904,63.3904,63.3764,63.3834,11284.0
2016-07-20 14:50:00,90.6,90.62,90.57,90.57,23335.0,63.3764,63.3904,63.3554,63.3554,23335.0
2016-07-20 14:55:00,90.58,90.61,90.57,90.59,19656.0,63.3624,63.3834,63.3554,63.3694,19656.0
2016-07-20 15:00:00,90.59,90.61,90.57,90.6,17031.0,63.3694,63.3834,63.3554,63.3764,17031.0
2016-07-20 15:05:00,90.59,90.61,90.59,90.6,20636.0,63.3694,63.3834,63.3694,63.3764,20636.0
2016-07-20 15:10:00,90.6,90.63,90.58,90.63,64553.0,63.3764,63.3974,63.3624,63.3974,64553.0
2016-07-20 15:15:00,90.62,90.64,90.6,90.63,12656.0,63.3904,63.4044,63.3764,63.3974,12656.0
2016-07-20 15:20:00,90.63,90.66,90.63,90.65,15135.0,63.3974,63.4184,63.3974,63.4114,15135.0
2016-07-20 15:25:00,90.66,90.66,90.62,90.63,14430.0,63.4184,63.4184,63.3904,63.3974,14430.0
2016-07-20 15:30:00,90.63,90.65,90.62,90.64,18792.0,63.3974,63.4114,63.3904,63.4044,18792.0
2016-07-20 15:35:00,90.64,90.67,90.62,90.66,29725.0,63.4044,63.4254,63.3904,63.4184,29725.0
2016-07-20 15:40:00,90.67,90.7,90.67,90.68,40441.0,63.4254,63.4463,63.4254,63.4324,40441.0
2016-07-20 15:45:00,90.68,90.73,90.68,90.71,12781.0,63.4324,63.4673,63.4324,63.4533,12781.0
2016-07-20 15:50:00,90.71,90.75,90.71,90.75,18160.0,63.4533,63.4813,63.4533,63.4813,18160.0
2016-07-20 15:55:00,90.75,90.77,90.71,90.76,95983.0,63.4813,63.4953,63.4533,63.4883,95983.0
2016-07-21 09:30:00,90.6,90.62,90.45,90.49,168448.0,63.3764,63.3904,63.2715,63.2994,168448.0
2016-07-21 09:35:00,90.48,90.49,90.2,90.3,100113.0,63.2924,63.2994,63.0966,63.1665,100113.0
2016-07-21 09:40:00,90.32,90.46,90.31,90.42,51682.0,63.1805,63.2785,63.1735,63.2505,51682.0
2016-07-21 09:45:00,90.41,90.51,90.35,90.5,42490.0,63.2435,63.3134,63.2015,63.3064,42490.0
2016-07-21 09:50:00,90.52,90.52,90.44,90.46,32105.0,63.3204,63.3204,63.2645,63.2785,32105.0
2016-07-21 09:55:00,90.46,90.46,90.36,90.39,24817.0,63.2785,63.2785,63.2085,63.2295,24817.0
2016-07-21 10:00:00,90.42,90.43,90.34,90.39,33761.0,63.2505,63.2575,63.1945,63.2295,33761.0
2016-07-21 10:05:00,90.39,90.46,90.37,90.44,17609.0,63.2295,63.2785,63.2155,63.2645,17609.0
2016-07-21 10:10:00,90.43,90.51,90.4,90.5,20755.0,63.2575,63.3134,63.2365,63.3064,20755.0
2016-07-21 10:15:00,90.5,90.58,90.5,90.54,23269.0,63.3064,63.3624,63.3064,63.3344,23269.0
2016-07-21 10:20:00,90.54,90.62,90.52,90.62,19749.0,63.3344,63.3904,63.3204,63.3904,19749.0
2016-07-21 10:25:00,90.61,90.7,90.6,90.64,28857.0,63.3834,63.4463,63.3764,63.4044,28857.0
2016-07-21 10:30:00,90.63,90.69,90.62,90.63,22609.0,63.3974,63.4393,63.3904,63.3974,22609.0
2016-07-21 10:35:00,90.63,90.64,90.59,90.64,21273.0,63.3974,63.4044,63.3694,63.4044,21273.0
2016-07-21 10:40:00,90.66,90.66,90.56,90.56,11514.0,63.4184,63.4184,63.3484,63.3484,11514.0
2016-07-21 10:45:00,90.56,90.68,90.54,90.68,17170.0,63.3484,63.4324,63.3344,63.4324,17170.0
2016-07-21 10:50:00,90.68,90.74,90.67,90.71,24170.0,63.4324,63.4743,63.4254,63.4533,24170.0
2016-07-21 10:55:00,90.72,90.76,90.68,90.74,11212.0,63.4603,63.4883,63.4324,63.4743,11212.0
2016-07-21 11:00:00,90.73,90.77,90.7,90.76,27608.0,63.4673,63.4953,63.4463,63.4883,27608.0
2016-07-21 11:05:00,90.76,90.8,90.75,90.77,13703.0,63.4883,63.5163,63.4813,63.4953,13703.0
2016-07-21 11:10:00,90.79,90.84,90.75,90.83,41218.0,63.5093,63.5443,63.4813,63.5373,41218.0
2016-07-21 11:15:00,90.83,90.83,90.78,90.82,21770.0,63.5373,63.5373,63.5023,63.5303,21770.0
2016-07-21 11:20:00,90.81,90.82,90.79,90.79,21680.0,63.5233,63.5303,63.5093,63.5093,21680.0
2016-07-21 11:25:00,90.8,90.83,90.78,90.81,25936.0,63.5163,63.5373,63.5023,63.5233,25936.0
2016-07-21 11:30:00,90.81,90.81,90.76,90.79,16494.0,63.5233,63.5233,63.4883,63.5093,16494.0
2016-07-21 11:35:00,90.77,90.78,90.73,90.73,15591.0,63.4953,63.5023,63.4673,63.4673,15591.0
2016-07-21 11:40:00,90.73,90.73,90.64,90.68,33063.0,63.4673,63.4673,63.4044,63.4324,33063.0
2016-07-21 11:45:00,90.69,90.69,90.66,90.68,14340.0,63.4393,63.4393,63.4184,63.4324,14340.0
2016-07-21 11:50:00,90.68,90.69,90.63,90.66,22288.0,63.4324,63.4393,63.3974,63.4184,22288.0
2016-07-21 11:55:00,90.66,90.69,90.63,90.69,18982.0,63.4184,63.4393,63.3974,63.4393,18982.0
2016-07-21 12:00:00,90.68,90.7,90.64,90.68,26516.0,63.4324,63.4463,63.4044,63.4324,26516.0
2016-07-21 12:05:00,90.7,90.71,90.64,90.64,17628.0,63.4463,63.4533,63.4044,63.4044,17628.0
2016-07-21 12:10:00,90.64,90.67,90.6,90.63,35165.0,63.4044,63.4254,63.3764,63.3974,35165.0
2016-07-21 12:15:00,90.63,90.63,90.6,90.61,14493.0,63.3974,63.3974,63.3764,63.3834,14493.0
2016-07-21 12:20:00,90.6,90.63,90.56,90.57,15284.0,63.3764,63.3974,63.3484,63.3554,15284.0
2016-07-21 12:25:00,90.56,90.6,90.55,90.58,10521.0,63.3484,63.3764,63.3414,63.3624,10521.0
2016-07-21 12:30:00,90.57,90.59,90.55,90.58,14451.0,63.3554,63.3694,63.3414,63.3624,14451.0
2016-07-21 12:35:00,90.59,90.61,90.54,90.61,11200.0,63.3694,63.3834,63.3344,63.3834,11200.0
2016-07-21 12:40:00,90.6,90.63,90.59,90.63,11284.0,63.3764,63.3974,63.3694,63.3974,11284.0
2016-07-21 12:45:00,90.63,90.64,90.59,90.59,32248.0,63.3974,63.4044,63.3694,63.3694,32248.0
2016-07-21 12:50:00,90.58,90.61,90.58,90.6,18131.0,63.3624,63.3834,63.3624,63.3764,18131.0
2016-07-21 12:55:00,90.6,90.62,90.59,90.61,12748.0,63.3764,63.3904,63.3694,63.3834,12748.0
2016-07-21 13:00:00,90.61,90.63,90.6,90.61,11256.0,63.3834,63.3974,63.3764,63.3834,11256.0
2016-07-21 13:05:00,90.61,90.66,90.59,90.66,15170.0,63.3834,63.4184,63.3694,63.4184,15170.0
2016-07-21 13:10:00,90.66,90.68,90.64,90.68,13618.0,63.4184,63.4324,63.4044,63.4324,13618.0
2016-07-21 13:15:00,90.68,90.68,90.62,90.64,13638.0,63.4324,63.4324,63.3904,63.4044,13638.0
2016-07-21 13:20:00,90.65,90.66,90.62,90.62,6004.0,63.4114,63.4184,63.3904,63.3904,6004.0
2016-07-21 13:25:00,90.62,90.66,90.61,90.64,18602.0,63.3904,63.4184,63.3834,63.4044,18602.0
2016-07-21 13:30:00,90.63,90.66,90.62,90.64,12054.0,63.3974,63.4184,63.3904,63.4044,12054.0
2016-07-21 13:35:00,90.64,90.65,90.61,90.62,19199.0,63.4044,63.4114,63.3834,63.3904,19199.0
2016-07-21 13:40:00,90.62,90.64,90.61,90.63,11538.0,63.3904,63.4044,63.3834,63.3974,11538.0
2016-07-21 13:45:00,90.63,90.66,90.6,90.6,18439.0,63.3974,63.4184,63.3764,63.3764,18439.0
2016-07-21 13:50:00,90.6,90.65,90.59,90.63,10663.0,63.3764,63.4114,63.3694,63.3974,10663.0
2016-07-21 13:55:00,90.62,90.65,90.61,90.62,14952.0,63.3904,63.4114,63.3834,63.3904,14952.0
2016-07-21 14:00:00,90.61,90.64,90.6,90.63,14186.0,63.3834,63.4044,63.3764,63.3974,14186.0
2016-07-21 14:05:00,90.62,90.62,90.57,90.57,12364.0,63.3904,63.3904,63.3554,63.3554,12364.0
2016-07-21 14:10:00,90.56,90.56,90.5,90.54,13468.0,63.3484,63.3484,63.3064,63.3344,13468.0
2016-07-21 14:15:00,90.53,90.54,90.47,90.48,12116.0,63.3274,63.3344,63.2855,63.2924,12116.0
2016-07-21 14:20:00,90.48,90.51,90.46,90.5,21275.0,63.2924,63.3134,63.2785,63.3064,21275.0
2016-07-21 14:25:00,90.5,90.57,90.49,90.56,18997.0,63.3064,63.3554,63.2994,63.3484,18997.0
2016-07-21 14:30:00,90.56,90.61,90.55,90.58,17768.0,63.3484,63.3834,63.3414,63.3624,17768.0
2016-07-21 14:35:00,90.59,90.61,90.57,90.6,26414.0,63.3694,63.3834,63.3554,63.3764,26414.0
2016-07-21 14:40:00,90.6,90.62,90.59,90.61,12703.0,63.3764,63.3904,63.3694,63.3834,12703.0
2016-07-21 14:45:00,90.62,90.64,90.6,90.62,18359.0,63.3904,63.4044,63.3764,63.3904,18359.0
2016-07-21 14:50:00,90.63,90.63,90.6,90.63,16883.0,63.3974,63.3974,63.3764,63.3974,16883.0
2016-07-21 14:55:00,90.63,90.66,90.62,90.66,14858.0,63.3974,63.4184,63.3904,63.4184,14858.0
2016-07-21 15:00:00,90.64,90.66,90.61,90.63,16571.0,63.4044,63.4184,63.3834,63.3974,16571.0
2016-07-21 15:05:00,90.63,90.64,90.59,90.59,27310.0,63.3974,63.4044,63.3694,63.3694,27310.0
2016-07-21 15:10:00,90.6,90.63,90.58,90.63,29185.0,63.3764,63.3974,63.3624,63.3974,29185.0
2016-07-21 15:15:00,90.63,90.69,90.61,90.69,28837.0,63.3974,63.4393,63.3834,63.4393,28837.0
2016-07-21 15:20:00,90.68,90.76,90.67,90.76,21292.0,63.4324,63.4883,63.4254,63.4883,21292.0
2016-07-21 15:25:00,90.76,90.79,90.73,90.79,20980.0,63.4883,63.5093,63.4673,63.5093,20980.0
2016-07-21 15:30:00,90.79,90.81,90.76,90.8,19603.0,63.5093,63.5233,63.4883,63.5163,19603.0
2016-07-21 15:35:00,90.81,90.81,90.76,90.77,25195.0,63.5233,63.5233,63.4883,63.4953,25195.0
2016-07-21 15:40:00,90.77,90.79,90.75,90.78,24694.0,63.4953,63.5093,63.4813,63.5023,24694.0
2016-07-21 15:45:00,90.79,90.97,90.79,90.93,38175.0,63.5093,63.6352,63.5093,63.6072,38175.0
2016-07-21 15:50:00,90.93,90.94,90.89,90.9,15842.0,63.6072,63.6142,63.5792,63.5862,15842.0
2016-07-21 15:55:00,90.91,90.98,90.9,90.95,51335.0,63.5932,63.6422,63.5862,63.6212,51335.0
2016-07-22 09:30:00,90.89,91.26,90.7,91.25,108154.0,63.5792,63.8381,63.4463,63.8311,108154.0
2016-07-22 09:35:00,91.25,91.58,91.23,91.25,114412.0,63.8311,64.0619,63.8171,63.8311,114412.0
2016-07-22 09:40:00,91.26,91.33,91.21,91.25,45317.0,63.8381,63.887,63.8031,63.8311,45317.0
2016-07-22 09:45:00,91.27,91.37,91.19,91.35,67143.0,63.8451,63.915,63.7891,63.901,67143.0
2016-07-22 09:50:00,91.36,91.46,91.31,91.4,16391.0,63.908,63.978,63.873,63.936,16391.0
2016-07-22 09:55:00,91.38,91.47,91.38,91.41,41464.0,63.922,63.985,63.922,63.943,41464.0
2016-07-22 10:00:00,91.41,91.5,91.39,91.47,49831.0,63.943,64.006,63.929,63.985,49831.0
2016-07-22 10:05:00,91.47,91.49,91.39,91.39,36431.0,63.985,63.999,63.929,63.929,36431.0
2016-07-22 10:10:00,91.39,91.43,91.33,91.42,22971.0,63.929,63.957,63.887,63.95,22971.0
2016-07-22 10:15:00,91.43,91.46,91.37,91.38,18233.0,63.957,63.978,63.915,63.922,18233.0
2016-07-22 10:20:00,91.39,91.44,91.39,91.44,14186.0,63.929,63.964,63.929,63.964,14186.0
2016-07-22 10:25:00,91.44,91.54,91.43,91.54,31396.0,63.964,64.0339,63.957,64.0339,31396.0
2016-07-22 10:30:00,91.55,91.59,91.5,91.57,36920.0,64.0409,64.0689,64.006,64.0549,36920.0
2016-07-22 10:35:00,91.57,91.59,91.53,91.58,14910.0,64.0549,64.0689,64.0269,64.0619,14910.0
2016-07-22 10:40:00,91.57,91.57,91.46,91.47,29632.0,64.0549,64.0549,63.978,63.985,29632.0
2016-07-22 10:45:00,91.48,91.48,91.45,91.48,21520.0,63.992,63.992,63.971,63.992,21520.0
2016-07-22 10:50:00,91.48,91.52,91.46,91.52,104407.0,63.992,64.0199,63.978,64.0199,104407.0
2016-07-22 10:55:00,91.51,91.51,91.45,91.47,35192.0,64.013,64.013,63.971,63.985,35192.0
2016-07-22 11:00:00,91.46,91.53,91.45,91.5,27366.0,63.978,64.0269,63.971,64.006,27366.0
2016-07-22 11:05:00,91.5,91.53,91.48,91.5,22438.0,64.006,64.0269,63.992,64.006,22438.0
2016-07-22 11:10:00,91.51,91.53,91.45,91.49,32557.0,64.013,64.0269,63.971,63.999,32557.0
2016-07-22 11:15:00,91.5,91.54,91.49,91.49,17617.0,64.006,64.0339,63.999,63.999,17617.0
2016-07-22 11:20:00,91.48,91.56,91.48,91.55,21073.0,63.992,64.0479,63.992,64.0409,21073.0
2016-07-22 11:25:00,91.55,91.61,91.55,91.59,16618.0,64.0409,64.0829,64.0409,64.0689,16618.0
2016-07-22 11:30:00,91.57,91.61,91.55,91.61,13845.0,64.0549,64.0829,64.0409,64.0829,13845.0
2016-07-22 11:35:00,91.61,91.64,91.57,91.64,17343.0,64.0829,64.1039,64.0549,64.1039,17343.0
2016-07-22 11:40:00,91.62,91.64,91.58,91.59,33825.0,64.0899,64.1039,64.0619,64.0689,33825.0
2016-07-22 11:45:00,91.58,91.64,91.58,91.61,9585.0,64.0619,64.1039,64.0619,64.0829,9585.0
2016-07-22 11:50:00,91.61,91.66,91.61,91.65,15764.0,64.0829,64.1179,64.0829,64.1109,15764.0
2016-07-22 11:55:00,91.66,91.7,91.61,91.68,38416.0,64.1179,64.1459,64.0829,64.1319,38416.0
2016-07-22 12:00:00,91.69,91.73,91.68,91.69,34012.0,64.1389,64.1668,64.1319,64.1389,34012.0
2016-07-22 12:05:00,91.7,91.74,91.68,91.73,35900.0,64.1459,64.1738,64.1319,64.1668,35900.0
2016-07-22 12:10:00,91.73,91.74,91.68,91.72,40578.0,64.1668,64.1738,64.1319,64.1599,40578.0
2016-07-22 12:15:00,91.73,91.75,91.69,91.73,17888.0,64.1668,64.1808,64.1389,64.1668,17888.0
2016-07-22 12:20:00,91.73,91.76,91.72,91.75,8066.0,64.1668,64.1878,64.1599,64.1808,8066.0
2016-07-22 12:25:00,91.75,91.79,91.75,91.76,14036.0,64.1808,64.2088,64.1808,64.1878,14036.0
2016-07-22 12:30:00,91.75,91.78,91.75,91.77,13317.0,64.1808,64.2018,64.1808,64.1948,13317.0
2016-07-22 12:35:00,91.76,91.77,91.71,91.72,15887.0,64.1878,64.1948,64.1529,64.1599,15887.0
2016-07-22 12:40:00,91.73,91.75,91.71,91.74,11128.0,64.1668,64.1808,64.1529,64.1738,11128.0
2016-07-22 12:45:00,91.75,91.79,91.75,91.79,11023.0,64.1808,64.2088,64.1808,64.2088,11023.0
2016-07-22 12:50:00,91.78,91.82,91.78,91.81,10252.0,64.2018,64.2298,64.2018,64.2228,10252.0
2016-07-22 12:55:00,91.81,91.89,91.81,91.86,10800.0,64.2228,64.2788,64.2228,64.2578,10800.0
2016-07-22 13:00:00,91.86,91.88,91.83,91.86,27170.0,64.2578,64.2718,64.2368,64.2578,27170.0
2016-07-22 13:05:00,91.87,91.93,91.86,91.93,17978.0,64.2648,64.3067,64.2578,64.3067,17978.0
2016-07-22 13:10:00,91.92,91.93,91.88,91.9,17492.0,64.2998,64.3067,64.2718,64.2858,17492.0
2016-07-22 13:15:00,91.9,91.92,91.86,91.91,14200.0,64.2858,64.2998,64.2578,64.2928,14200.0
2016-07-22 13:20:00,91.91,91.94,91.88,91.94,19453.0,64.2928,64.3137,64.2718,64.3137,19453.0
2016-07-22 13:25:00,91.93,91.94,91.9,91.92,24893.0,64.3067,64.3137,64.2858,64.2998,24893.0
2016-07-22 13:30:00,91.92,91.95,91.91,91.93,28164.0,64.2998,64.3207,64.2928,64.3067,28164.0
2016-07-22 13:35:00,91.92,91.94,91.91,91.91,55129.0,64.2998,64.3137,64.2928,64.2928,55129.0
2016-07-22 13:40:00,91.92,91.92,91.91,91.91,30965.0,64.2998,64.2998,64.2928,64.2928,30965.0
2016-07-22 13:45:00,91.92,91.93,91.91,91.93,13882.0,64.2998,64.3067,64.2928,64.3067,13882.0
2016-07-22 13:50:00,91.93,91.99,91.92,91.98,32682.0,64.3067,64.3487,64.2998,64.3417,32682.0
2016-07-22 13:55:00,91.97,92.0,91.93,91.98,23922.0,64.3347,64.3557,64.3067,64.3417,23922.0
2016-07-22 14:00:00,91.98,91.98,91.92,91.93,14712.0,64.3417,64.3417,64.2998,64.3067,14712.0
2016-07-22 14:05:00,91.94,91.95,91.9,91.91,32784.0,64.3137,64.3207,64.2858,64.2928,32784.0
2016-07-22 14:10:00,91.91,91.94,91.9,91.93,7449.0,64.2928,64.3137,64.2858,64.3067,7449.0
2016-07-22 14:15:00,91.93,91.93,91.89,91.93,6508.0,64.3067,64.3067,64.2788,64.3067,6508.0
2016-07-22 14:20:00,91.93,91.94,91.9,91.94,10621.0,64.3067,64.3137,64.2858,64.3137,10621.0
2016-07-22 14:25:00,91.93,91.96,91.92,91.95,8759.0,64.3067,64.3277,64.2998,64.3207,8759.0
2016-07-22 14:30:00,91.95,91.98,91.94,91.96,9128.0,64.3207,64.3417,64.3137,64.3277,9128.0
2016-07-22 14:35:00,91.96,91.99,91.96,91.98,11426.0,64.3277,64.3487,64.3277,64.3417,11426.0
2016-07-22 14:40:00,91.98,92.01,91.97,92.0,13822.0,64.3417,64.3627,64.3347,64.3557,13822.0
2016-07-22 14:45:00,92.01,92.04,92.0,92.03,13618.0,64.3627,64.3837,64.3557,64.3767,13618.0
2016-07-22 14:50:00,92.03,92.05,92.0,92.03,19199.0,64.3767,64.3907,64.3557,64.3767,19199.0
2016-07-22 14:55:00,92.03,92.03,91.97,91.98,24738.0,64.3767,64.3767,64.3347,64.3417,24738.0
2016-07-22 15:00:00,91.98,91.99,91.97,91.98,12277.0,64.3417,64.3487,64.3347,64.3417,12277.0
2016-07-22 15:05:00,91.97,91.97,91.94,91.95,21584.0,64.3347,64.3347,64.3137,64.3207,21584.0
2016-07-22 15:10:00,91.95,91.97,91.94,91.96,19728.0,64.3207,64.3347,64.3137,64.3277,19728.0
2016-07-22 15:15:00,91.96,91.96,91.92,91.95,37300.0,64.3277,64.3277,64.2998,64.3207,37300.0
2016-07-22 15:20:00,91.94,91.98,91.93,91.97,25474.0,64.3137,64.3417,64.3067,64.3347,25474.0
2016-07-22 15:25:00,91.98,91.99,91.95,91.95,33483.0,64.3417,64.3487,64.3207,64.3207,33483.0
2016-07-22 15:30:00,91.95,91.97,91.95,91.97,16374.0,64.3207,64.3347,64.3207,64.3347,16374.0
2016-07-22 15:35:00,91.97,91.98,91.96,91.97,24011.0,64.3347,64.3417,64.3277,64.3347,24011.0
2016-07-22 15:40:00,91.96,91.96,91.9,91.9,29768.0,64.3277,64.3277,64.2858,64.2858,29768.0
2016-07-22 15:45:00,91.91,91.91,91.86,91.86,64776.0,64.2928,64.2928,64.2578,64.2578,64776.0
2016-07-22 15:50:00,91.86,91.87,91.83,91.83,55958.0,64.2578,64.2648,64.2368,64.2368,55958.0
2016-07-22 15:55:00,91.83,91.83,91.72,91.74,163538.0,64.2368,64.2368,64.1599,64.1738,163538.0
2016-07-25 09:30:00,91.81,92.02,91.53,91.9,126781.0,64.2228,64.3697,64.0269,64.2858,126781.0
2016-07-25 09:35:00,91.88,92.01,91.87,91.93,49398.0,64.2718,64.3627,64.2648,64.3067,49398.0
2016-07-25 09:40:00,91.95,92.14,91.88,92.05,87418.0,64.3207,64.4536,64.2718,64.3907,87418.0
2016-07-25 09:45:00,92.05,92.06,91.94,91.96,35074.0,64.3907,64.3977,64.3137,64.3277,35074.0
2016-07-25 09:50:00,91.95,91.96,91.87,91.9,55395.0,64.3207,64.3277,64.2648,64.2858,55395.0
2016-07-25 09:55:00,91.91,91.96,91.78,91.8,44393.0,64.2928,64.3277,64.2018,64.2158,44393.0
2016-07-25 10:00:00,91.8,91.81,91.74,91.8,37534.0,64.2158,64.2228,64.1738,64.2158,37534.0
2016-07-25 10:05:00,91.77,91.92,91.75,91.87,23745.0,64.1948,64.2998,64.1808,64.2648,23745.0
2016-07-25 10:10:00,91.85,91.85,91.61,91.66,242327.0,64.2508,64.2508,64.0829,64.1179,242327.0
2016-07-25 10:15:00,91.65,91.69,91.59,91.59,40370.0,64.1109,64.1389,64.0689,64.0689,40370.0
2016-07-25 10:20:00,91.59,91.59,91.51,91.57,57944.0,64.0689,64.0689,64.013,64.0549,57944.0
2016-07-25 10:25:00,91.55,91.63,91.51,91.58,33519.0,64.0409,64.0969,64.013,64.0619,33519.0
2016-07-25 10:30:00,91.58,91.59,91.48,91.49,15842.0,64.0619,64.0689,63.992,63.999,15842.0
2016-07-25 10:35:00,91.48,91.5,91.4,91.41,13337.0,63.992,64.006,63.936,63.943,13337.0
2016-07-25 10:40:00,91.42,91.46,91.4,91.4,29069.0,63.95,63.978,63.936,63.936,29069.0
2016-07-25 10:45:00,91.41,91.41,91.31,91.34,26848.0,63.943,63.943,63.873,63.894,26848.0
2016-07-25 10:50:00,91.34,91.45,91.3,91.4,24204.0,63.894,63.971,63.8661,63.936,24204.0
2016-07-25 10:55:00,91.4,91.42,91.38,91.38,26161.0,63.936,63.95,63.922,63.922,26161.0
2016-07-25 11:00:00,91.38,91.39,91.34,91.36,16994.0,63.922,63.929,63.894,63.908,16994.0
2016-07-25 11:05:00,91.38,91.42,91.35,91.37,26623.0,63.922,63.95,63.901,63.915,26623.0
2016-07-25 11:10:00,91.38,91.41,91.33,91.41,24141.0,63.922,63.943,63.887,63.943,24141.0
2016-07-25 11:15:00,91.41,91.41,91.34,91.35,13136.0,63.943,63.943,63.894,63.901,13136.0
2016-07-25 11:20:00,91.35,91.44,91.35,91.42,23441.0,63.901,63.964,63.901,63.95,23441.0
2016-07-25 11:25:00,91.43,91.45,91.38,91.39,20667.0,63.957,63.971,63.922,63.929,20667.0
2016-07-25 11:30:00,91.38,91.43,91.37,91.43,18393.0,63.922,63.957,63.915,63.957,18393.0
2016-07-25 11:35:00,91.43,91.46,91.41,91.43,21625.0,63.957,63.978,63.943,63.957,21625.0
2016-07-25 11:40:00,91.43,91.47,91.39,91.4,18598.0,63.957,63.985,63.929,63.936,18598.0
2016-07-25 11:45:00,91.4,91.4,91.3,91.36,21930.0,63.936,63.936,63.8661,63.908,21930.0
2016-07-25 11:50:00,91.35,91.38,91.32,91.35,20685.0,63.901,63.922,63.88,63.901,20685.0
2016-07-25 11:55:00,91.37,91.4,91.36,91.37,12715.0,63.915,63.936,63.908,63.915,12715.0
2016-07-25 12:00:00,91.38,91.39,91.31,91.35,48389.0,63.922,63.929,63.873,63.901,48389.0
2016-07-25 12:05:00,91.36,91.4,91.34,91.39,13080.0,63.908,63.936,63.894,63.929,13080.0
2016-07-25 12:10:00,91.39,91.4,91.35,91.35,8095.0,63.929,63.936,63.901,63.901,8095.0
2016-07-25 12:15:00,91.34,91.36,91.32,91.33,10148.0,63.894,63.908,63.88,63.887,10148.0
2016-07-25 12:20:00,91.33,91.34,91.3,91.31,10550.0,63.887,63.894,63.8661,63.873,10550.0
2016-07-25 12:25:00,91.3,91.34,91.3,91.32,6219.0,63.8661,63.894,63.8661,63.88,6219.0
2016-07-25 12:30:00,91.32,91.34,91.31,91.33,18978.0,63.88,63.894,63.873,63.887,18978.0
2016-07-25 12:35:00,91.34,91.35,91.32,91.34,6466.0,63.894,63.901,63.88,63.894,6466.0
2016-07-25 12:40:00,91.37,91.42,91.36,91.38,13110.0,63.915,63.95,63.908,63.922,13110.0
2016-07-25 12:45:00,91.36,91.42,91.36,91.41,6607.0,63.908,63.95,63.908,63.943,6607.0
2016-07-25 12:50:00,91.44,91.48,91.43,91.45,9602.0,63.964,63.992,63.957,63.971,9602.0
2016-07-25 12:55:00,91.45,91.46,91.43,91.44,6060.0,63.971,63.978,63.957,63.964,6060.0
2016-07-25 13:00:00,91.45,91.48,91.44,91.47,15520.0,63.971,63.992,63.964,63.985,15520.0
2016-07-25 13:05:00,91.46,91.47,91.44,91.44,14723.0,63.978,63.985,63.964,63.964,14723.0
2016-07-25 13:10:00,91.43,91.45,91.4,91.41,28547.0,63.957,63.971,63.936,63.943,28547.0
2016-07-25 13:15:00,91.41,91.42,91.37,91.39,8054.0,63.943,63.95,63.915,63.929,8054.0
2016-07-25 13:20:00,91.42,91.46,91.41,91.42,14341.0,63.95,63.978,63.943,63.95,14341.0
2016-07-25 13:25:00,91.42,91.46,91.41,91.45,9347.0,63.95,63.978,63.943,63.971,9347.0
2016-07-25 13:30:00,91.45,91.45,91.42,91.42,13844.0,63.971,63.971,63.95,63.95,13844.0
2016-07-25 13:35:00,91.43,91.47,91.42,91.47,30982.0,63.957,63.985,63.95,63.985,30982.0
2016-07-25 13:40:00,91.46,91.52,91.46,91.47,16291.0,63.978,64.0199,63.978,63.985,16291.0
2016-07-25 13:45:00,91.48,91.54,91.48,91.52,10990.0,63.992,64.0339,63.992,64.0199,10990.0
2016-07-25 13:50:00,91.5,91.54,91.5,91.53,9536.0,64.006,64.0339,64.006,64.0269,9536.0
2016-07-25 13:55:00,91.53,91.57,91.52,91.56,12403.0,64.0269,64.0549,64.0199,64.0479,12403.0
2016-07-25 14:00:00,91.55,91.6,91.54,91.57,17530.0,64.0409,64.0759,64.0339,64.0549,17530.0
2016-07-25 14:05:00,91.58,91.63,91.57,91.62,10897.0,64.0619,64.0969,64.0549,64.0899,10897.0
2016-07-25 14:10:00,91.62,91.64,91.61,91.63,20207.0,64.0899,64.1039,64.0829,64.0969,20207.0
2016-07-25 14:15:00,91.65,91.67,91.63,91.63,8690.0,64.1109,64.1249,64.0969,64.0969,8690.0
2016-07-25 14:20:00,91.63,91.65,91.61,91.62,9740.0,64.0969,64.1109,64.0829,64.0899,9740.0
2016-07-25 14:25:00,91.61,91.62,91.57,91.59,16754.0,64.0829,64.0899,64.0549,64.0689,16754.0
2016-07-25 14:30:00,91.6,91.64,91.6,91.62,17605.0,64.0759,64.1039,64.0759,64.0899,17605.0
2016-07-25 14:35:00,91.62,91.63,91.58,91.59,6996.0,64.0899,64.0969,64.0619,64.0689,6996.0
2016-07-25 14:40:00,91.59,91.63,91.58,91.62,7810.0,64.0689,64.0969,64.0619,64.0899,7810.0
2016-07-25 14:45:00,91.63,91.63,91.59,91.62,14400.0,64.0969,64.0969,64.0689,64.0899,14400.0
2016-07-25 14:50:00,91.63,91.68,91.63,91.66,13119.0,64.0969,64.1319,64.0969,64.1179,13119.0
2016-07-25 14:55:00,91.65,91.68,91.65,91.67,20948.0,64.1109,64.1319,64.1109,64.1249,20948.0
2016-07-25 15:00:00,91.66,91.67,91.64,91.66,29949.0,64.1179,64.1249,64.1039,64.1179,29949.0
2016-07-25 15:05:00,91.66,91.67,91.61,91.62,14580.0,64.1179,64.1249,64.0829,64.0899,14580.0
2016-07-25 15:10:00,91.61,91.63,91.61,91.63,21568.0,64.0829,64.0969,64.0829,64.0969,21568.0
2016-07-25 15:15:00,91.62,91.63,91.59,91.6,21653.0,64.0899,64.0969,64.0689,64.0759,21653.0
2016-07-25 15:20:00,91.59,91.64,91.59,91.63,20160.0,64.0689,64.1039,64.0689,64.0969,20160.0
2016-07-25 15:25:00,91.63,91.65,91.61,91.62,9890.0,64.0969,64.1109,64.0829,64.0899,9890.0
2016-07-25 15:30:00,91.63,91.64,91.6,91.63,75970.0,64.0969,64.1039,64.0759,64.0969,75970.0
2016-07-25 15:35:00,91.62,91.64,91.61,91.63,27066.0,64.0899,64.1039,64.0829,64.0969,27066.0
2016-07-25 15:40:00,91.64,91.65,91.6,91.61,40089.0,64.1039,64.1109,64.0759,64.0829,40089.0
2016-07-25 15:45:00,91.61,91.63,91.59,91.63,24770.0,64.0829,64.0969,64.0689,64.0969,24770.0
2016-07-25 15:50:00,91.63,91.64,91.6,91.62,15637.0,64.0969,64.1039,64.0759,64.0899,15637.0
2016-07-25 15:55:00,91.62,91.64,91.61,91.64,91823.0,64.0899,64.1039,64.0829,64.1039,91823.0
2016-07-26 09:30:00,91.69,91.97,91.49,91.55,115661.0,64.1389,64.3347,63.999,64.0409,115661.0
2016-07-26 09:35:00,91.55,91.61,91.54,91.55,48569.0,64.0409,64.0829,64.0339,64.0409,48569.0
2016-07-26 09:40:00,91.55,91.6,91.51,91.56,48120.0,64.0409,64.0759,64.013,64.0479,48120.0
2016-07-26 09:45:00,91.56,91.61,91.49,91.49,31750.0,64.0479,64.0829,63.999,63.999,31750.0
2016-07-26 09:50:00,91.49,91.53,91.45,91.45,14328.0,63.999,64.0269,63.971,63.971,14328.0
2016-07-26 09:55:00,91.46,91.46,91.36,91.4,62277.0,63.978,63.978,63.908,63.936,62277.0
2016-07-26 10:00:00,91.39,91.47,91.37,91.41,44732.0,63.929,63.985,63.915,63.943,44732.0
2016-07-26 10:05:00,91.41,91.43,91.33,91.41,57679.0,63.943,63.957,63.887,63.943,57679.0
2016-07-26 10:10:00,91.42,91.45,91.37,91.45,122362.0,63.95,63.971,63.915,63.971,122362.0
2016-07-26 10:15:00,91.45,91.48,91.39,91.4,87964.0,63.971,63.992,63.929,63.936,87964.0
2016-07-26 10:20:00,91.41,91.45,91.38,91.38,20980.0,63.943,63.971,63.922,63.922,20980.0
2016-07-26 10:25:00,91.38,91.4,91.31,91.38,19680.0,63.922,63.936,63.873,63.922,19680.0
2016-07-26 10:30:00,91.38,91.44,91.37,91.37,24704.0,63.922,63.964,63.915,63.915,24704.0
2016-07-26 10:35:00,91.37,91.4,91.36,91.37,22508.0,63.915,63.936,63.908,63.915,22508.0
2016-07-26 10:40:00,91.38,91.39,91.33,91.38,22823.0,63.922,63.929,63.887,63.922,22823.0
2016-07-26 10:45:00,91.38,91.39,91.33,91.35,18010.0,63.922,63.929,63.887,63.901,18010.0
2016-07-26 10:50:00,91.35,91.36,91.2,91.2,20643.0,63.901,63.908,63.7961,63.7961,20643.0
2016-07-26 10:55:00,91.22,91.22,91.1,91.1,73089.0,63.8101,63.8101,63.7261,63.7261,73089.0
2016-07-26 11:00:00,91.1,91.14,91.06,91.11,62465.0,63.7261,63.7541,63.6982,63.7331,62465.0
2016-07-26 11:05:00,91.1,91.13,91.0,91.06,55353.0,63.7261,63.7471,63.6562,63.6982,55353.0
2016-07-26 11:10:00,91.06,91.09,91.02,91.04,35055.0,63.6982,63.7192,63.6702,63.6842,35055.0
2016-07-26 11:15:00,91.04,91.04,90.94,91.01,22843.0,63.6842,63.6842,63.6142,63.6632,22843.0
2016-07-26 11:20:00,91.02,91.03,91.0,91.0,46902.0,63.6702,63.6772,63.6562,63.6562,46902.0
2016-07-26 11:25:00,91.01,91.1,91.0,91.09,97715.0,63.6632,63.7261,63.6562,63.7192,97715.0
2016-07-26 11:30:00,91.1,91.14,91.1,91.11,11275.0,63.7261,63.7541,63.7261,63.7331,11275.0
2016-07-26 11:35:00,91.11,91.11,91.03,91.06,15927.0,63.7331,63.7331,63.6772,63.6982,15927.0
2016-07-26 11:40:00,91.07,91.17,91.07,91.15,19422.0,63.7052,63.7751,63.7052,63.7611,19422.0
2016-07-26 11:45:00,91.16,91.29,91.15,91.26,47249.0,63.7681,63.8591,63.7611,63.8381,47249.0
2016-07-26 11:50:00,91.26,91.32,91.24,91.25,19875.0,63.8381,63.88,63.8241,63.8311,19875.0
2016-07-26 11:55:00,91.25,91.3,91.25,91.27,16726.0,63.8311,63.8661,63.8311,63.8451,16726.0
2016-07-26 12:00:00,91.27,91.28,91.2,91.24,38547.0,63.8451,63.8521,63.7961,63.8241,38547.0
2016-07-26 12:05:00,91.21,91.23,91.14,91.21,31570.0,63.8031,63.8171,63.7541,63.8031,31570.0
2016-07-26 12:10:00,91.21,91.24,91.21,91.22,9234.0,63.8031,63.8241,63.8031,63.8101,9234.0
2016-07-26 12:15:00,91.21,91.26,91.18,91.25,11552.0,63.8031,63.8381,63.7821,63.8311,11552.0
2016-07-26 12:20:00,91.25,91.36,91.25,91.31,15512.0,63.8311,63.908,63.8311,63.873,15512.0
2016-07-26 12:25:00,91.31,91.38,91.29,91.35,12192.0,63.873,63.922,63.8591,63.901,12192.0
2016-07-26 12:30:00,91.35,91.38,91.3,91.35,20718.0,63.901,63.922,63.8661,63.901,20718.0
2016-07-26 12:35:00,91.35,91.36,91.3,91.31,19978.0,63.901,63.908,63.8661,63.873,19978.0
2016-07-26 12:40:00,91.3,91.31,91.25,91.29,9065.0,63.8661,63.873,63.8311,63.8591,9065.0
2016-07-26 12:45:00,91.29,91.32,91.29,91.31,8336.0,63.8591,63.88,63.8591,63.873,8336.0
2016-07-26 12:50:00,91.32,91.32,91.26,91.26,16593.0,63.88,63.88,63.8381,63.8381,16593.0
2016-07-26 12:55:00,91.26,91.27,91.23,91.27,9598.0,63.8381,63.8451,63.8171,63.8451,9598.0
2016-07-26 13:00:00,91.27,91.27,91.16,91.18,12364.0,63.8451,63.8451,63.7681,63.7821,12364.0
2016-07-26 13:05:00,91.21,91.26,91.2,91.25,12434.0,63.8031,63.8381,63.7961,63.8311,12434.0
2016-07-26 13:10:00,91.26,91.26,91.2,91.22,11591.0,63.8381,63.8381,63.7961,63.8101,11591.0
2016-07-26 13:15:00,91.22,91.25,91.22,91.25,9492.0,63.8101,63.8311,63.8101,63.8311,9492.0
2016-07-26 13:20:00,91.24,91.24,91.07,91.07,16397.0,63.8241,63.8241,63.7052,63.7052,16397.0
2016-07-26 13:25:00,91.08,91.1,91.07,91.09,9542.0,63.7122,63.7261,63.7052,63.7192,9542.0
2016-07-26 13:30:00,91.08,91.09,91.03,91.04,22393.0,63.7122,63.7192,63.6772,63.6842,22393.0
2016-07-26 13:35:00,91.03,91.05,91.0,91.04,29513.0,63.6772,63.6912,63.6562,63.6842,29513.0
2016-07-26 13:40:00,91.04,91.09,91.03,91.03,15336.0,63.6842,63.7192,63.6772,63.6772,15336.0
2016-07-26 13:45:00,91.03,91.08,91.03,91.06,15980.0,63.6772,63.7122,63.6772,63.6982,15980.0
2016-07-26 13:50:00,91.06,91.07,91.03,91.05,29770.0,63.6982,63.7052,63.6772,63.6912,29770.0
2016-07-26 13:55:00,91.06,91.06,91.01,91.01,12824.0,63.6982,63.6982,63.6632,63.6632,12824.0
2016-07-26 14:00:00,91.02,91.12,91.01,91.1,11091.0,63.6702,63.7401,63.6632,63.7261,11091.0
2016-07-26 14:05:00,91.1,91.11,91.02,91.02,11287.0,63.7261,63.7331,63.6702,63.6702,11287.0
2016-07-26 14:10:00,91.03,91.05,90.99,91.04,12083.0,63.6772,63.6912,63.6492,63.6842,12083.0
2016-07-26 14:15:00,91.04,91.04,90.98,91.04,9454.0,63.6842,63.6842,63.6422,63.6842,9454.0
2016-07-26 14:20:00,91.03,91.07,91.01,91.06,12087.0,63.6772,63.7052,63.6632,63.6982,12087.0
2016-07-26 14:25:00,91.06,91.15,91.05,91.14,11956.0,63.6982,63.7611,63.6912,63.7541,11956.0
2016-07-26 14:30:00,91.14,91.17,91.09,91.09,22897.0,63.7541,63.7751,63.7192,63.7192,22897.0
2016-07-26 14:35:00,91.09,91.14,91.09,91.11,20179.0,63.7192,63.7541,63.7192,63.7331,20179.0
2016-07-26 14:40:00,91.12,91.14,91.1,91.13,10743.0,63.7401,63.7541,63.7261,63.7471,10743.0
2016-07-26 14:45:00,91.13,91.13,91.06,91.06,15324.0,63.7471,63.7471,63.6982,63.6982,15324.0
2016-07-26 14:50:00,91.06,91.11,91.06,91.11,15923.0,63.6982,63.7331,63.6982,63.7331,15923.0
2016-07-26 14:55:00,91.11,91.13,91.08,91.09,35303.0,63.7331,63.7471,63.7122,63.7192,35303.0
2016-07-26 15:00:00,91.1,91.15,91.09,91.13,8553.0,63.7261,63.7611,63.7192,63.7471,8553.0
2016-07-26 15:05:00,91.12,91.13,91.08,91.11,14363.0,63.7401,63.7471,63.7122,63.7331,14363.0
2016-07-26 15:10:00,91.12,91.13,91.09,91.1,22865.0,63.7401,63.7471,63.7192,63.7261,22865.0
2016-07-26 15:15:00,91.09,91.1,91.04,91.05,20724.0,63.7192,63.7261,63.6842,63.6912,20724.0
2016-07-26 15:20:00,91.05,91.09,91.04,91.08,12726.0,63.6912,63.7192,63.6842,63.7122,12726.0
2016-07-26 15:25:00,91.08,91.11,91.05,91.09,24958.0,63.7122,63.7331,63.6912,63.7192,24958.0
2016-07-26 15:30:00,91.09,91.12,91.07,91.12,14843.0,63.7192,63.7401,63.7052,63.7401,14843.0
2016-07-26 15:35:00,91.11,91.14,91.1,91.14,18767.0,63.7331,63.7541,63.7261,63.7541,18767.0
2016-07-26 15:40:00,91.13,91.17,91.13,91.15,15735.0,63.7471,63.7751,63.7471,63.7611,15735.0
2016-07-26 15:45:00,91.16,91.2,91.15,91.19,24016.0,63.7681,63.7961,63.7611,63.7891,24016.0
2016-07-26 15:50:00,91.18,91.18,91.15,91.17,19155.0,63.7821,63.7821,63.7611,63.7751,19155.0
2016-07-26 15:55:00,91.16,91.21,91.15,91.19,49938.0,63.7681,63.8031,63.7611,63.7891,49938.0
2016-07-27 09:30:00,90.97,91.14,90.79,90.8,75578.0,63.6352,63.7541,63.5093,63.5163,75578.0
2016-07-27 09:35:00,90.78,90.9,90.69,90.83,82689.0,63.5023,63.5862,63.4393,63.5373,82689.0
2016-07-27 09:40:00,90.83,90.87,90.57,90.65,72218.0,63.5373,63.5653,63.3554,63.4114,72218.0
2016-07-27 09:45:00,90.65,90.69,90.49,90.59,122670.0,63.4114,63.4393,63.2994,63.3694,122670.0
2016-07-27 09:50:00,90.58,90.62,90.49,90.51,97382.0,63.3624,63.3904,63.2994,63.3134,97382.0
2016-07-27 09:55:00,90.52,90.64,90.51,90.57,42008.0,63.3204,63.4044,63.3134,63.3554,42008.0
2016-07-27 10:00:00,90.58,90.64,90.48,90.51,22849.0,63.3624,63.4044,63.2924,63.3134,22849.0
2016-07-27 10:05:00,90.5,90.53,90.43,90.47,51118.0,63.3064,63.3274,63.2575,63.2855,51118.0
2016-07-27 10:10:00,90.48,90.48,90.38,90.38,72765.0,63.2924,63.2924,63.2225,63.2225,72765.0
2016-07-27 10:15:00,90.38,90.38,90.27,90.28,26270.0,63.2225,63.2225,63.1455,63.1525,26270.0
2016-07-27 10:20:00,90.27,90.3,90.13,90.15,62106.0,63.1455,63.1665,63.0476,63.0616,62106.0
2016-07-27 10:25:00,90.15,90.22,90.13,90.21,28503.0,63.0616,63.1106,63.0476,63.1036,28503.0
2016-07-27 10:30:00,90.21,90.33,90.19,90.29,36619.0,63.1036,63.1875,63.0896,63.1595,36619.0
2016-07-27 10:35:00,90.29,90.32,90.24,90.27,25972.0,63.1595,63.1805,63.1246,63.1455,25972.0
2016-07-27 10:40:00,90.27,90.33,90.2,90.21,27244.0,63.1455,63.1875,63.0966,63.1036,27244.0
2016-07-27 10:45:00,90.21,90.4,90.2,90.39,25938.0,63.1036,63.2365,63.0966,63.2295,25938.0
2016-07-27 10:50:00,90.38,90.55,90.38,90.54,29178.0,63.2225,63.3414,63.2225,63.3344,29178.0
2016-07-27 10:55:00,90.54,90.56,90.48,90.48,20986.0,63.3344,63.3484,63.2924,63.2924,20986.0
2016-07-27 11:00:00,90.49,90.52,90.41,90.41,15074.0,63.2994,63.3204,63.2435,63.2435,15074.0
2016-07-27 11:05:00,90.42,90.46,90.37,90.43,19984.0,63.2505,63.2785,63.2155,63.2575,19984.0
2016-07-27 11:10:00,90.43,90.49,90.41,90.46,21337.0,63.2575,63.2994,63.2435,63.2785,21337.0
2016-07-27 11:15:00,90.46,90.46,90.39,90.4,18112.0,63.2785,63.2785,63.2295,63.2365,18112.0
2016-07-27 11:20:00,90.4,90.52,90.39,90.52,53368.0,63.2365,63.3204,63.2295,63.3204,53368.0
2016-07-27 11:25:00,90.53,90.59,90.52,90.57,51641.0,63.3274,63.3694,63.3204,63.3554,51641.0
2016-07-27 11:30:00,90.57,90.59,90.52,90.53,14731.0,63.3554,63.3694,63.3204,63.3274,14731.0
2016-07-27 11:35:00,90.54,90.55,90.43,90.43,32488.0,63.3344,63.3414,63.2575,63.2575,32488.0
2016-07-27 11:40:00,90.44,90.45,90.39,90.42,29370.0,63.2645,63.2715,63.2295,63.2505,29370.0
2016-07-27 11:45:00,90.42,90.42,90.35,90.37,14100.0,63.2505,63.2505,63.2015,63.2155,14100.0
2016-07-27 11:50:00,90.4,90.41,90.37,90.39,12372.0,63.2365,63.2435,63.2155,63.2295,12372.0
2016-07-27 11:55:00,90.38,90.41,90.35,90.37,13080.0,63.2225,63.2435,63.2015,63.2155,13080.0
2016-07-27 12:00:00,90.36,90.38,90.33,90.36,14217.0,63.2085,63.2225,63.1875,63.2085,14217.0
2016-07-27 12:05:00,90.36,90.43,90.32,90.42,13429.0,63.2085,63.2575,63.1805,63.2505,13429.0
2016-07-27 12:10:00,90.42,90.48,90.41,90.44,31048.0,63.2505,63.2924,63.2435,63.2645,31048.0
2016-07-27 12:15:00,90.44,90.55,90.43,90.55,13620.0,63.2645,63.3414,63.2575,63.3414,13620.0
2016-07-27 12:20:00,90.55,90.55,90.49,90.5,8251.0,63.3414,63.3414,63.2994,63.3064,8251.0
2016-07-27 12:25:00,90.5,90.52,90.46,90.47,19689.0,63.3064,63.3204,63.2785,63.2855,19689.0
2016-07-27 12:30:00,90.45,90.46,90.4,90.43,29545.0,63.2715,63.2785,63.2365,63.2575,29545.0
2016-07-27 12:35:00,90.42,90.49,90.41,90.45,25535.0,63.2505,63.2994,63.2435,63.2715,25535.0
2016-07-27 12:40:00,90.47,90.5,90.44,90.45,9392.0,63.2855,63.3064,63.2645,63.2715,9392.0
2016-07-27 12:45:00,90.45,90.49,90.42,90.43,20870.0,63.2715,63.2994,63.2505,63.2575,20870.0
2016-07-27 12:50:00,90.43,90.44,90.33,90.33,15441.0,63.2575,63.2645,63.1875,63.1875,15441.0
2016-07-27 12:55:00,90.36,90.4,90.35,90.37,20956.0,63.2085,63.2365,63.2015,63.2155,20956.0
2016-07-27 13:00:00,90.36,90.39,90.3,90.3,22506.0,63.2085,63.2295,63.1665,63.1665,22506.0
2016-07-27 13:05:00,90.29,90.31,90.25,90.26,47312.0,63.1595,63.1735,63.1316,63.1386,47312.0
2016-07-27 13:10:00,90.25,90.26,90.22,90.25,138337.0,63.1316,63.1386,63.1106,63.1316,138337.0
2016-07-27 13:15:00,90.25,90.27,90.21,90.22,50330.0,63.1316,63.1455,63.1036,63.1106,50330.0
2016-07-27 13:20:00,90.22,90.26,90.21,90.22,34062.0,63.1106,63.1386,63.1036,63.1106,34062.0
2016-07-27 13:25:00,90.22,90.25,90.2,90.22,18737.0,63.1106,63.1316,63.0966,63.1106,18737.0
2016-07-27 13:30:00,90.2,90.2,90.09,90.13,28333.0,63.0966,63.0966,63.0196,63.0476,28333.0
2016-07-27 13:35:00,90.12,90.16,90.11,90.13,79995.0,63.0406,63.0686,63.0336,63.0476,79995.0
2016-07-27 13:40:00,90.12,90.17,90.09,90.16,39462.0,63.0406,63.0756,63.0196,63.0686,39462.0
2016-07-27 13:45:00,90.15,90.22,90.15,90.18,53372.0,63.0616,63.1106,63.0616,63.0826,53372.0
2016-07-27 13:50:00,90.18,90.18,90.09,90.13,58047.0,63.0826,63.0826,63.0196,63.0476,58047.0
2016-07-27 13:55:00,90.13,90.2,90.1,90.2,49444.0,63.0476,63.0966,63.0266,63.0966,49444.0
2016-07-27 14:00:00,90.17,90.17,89.69,89.75,119855.0,63.0756,63.0756,62.7398,62.7818,119855.0
2016-07-27 14:05:00,89.72,90.09,89.72,89.95,105789.0,62.7608,63.0196,62.7608,62.9217,105789.0
2016-07-27 14:10:00,89.93,90.19,89.93,90.15,101994.0,62.9077,63.0896,62.9077,63.0616,101994.0
2016-07-27 14:15:00,90.16,90.48,90.15,90.33,105782.0,63.0686,63.2924,63.0616,63.1875,105782.0
2016-07-27 14:20:00,90.33,90.39,90.29,90.29,67007.0,63.1875,63.2295,63.1595,63.1595,67007.0
2016-07-27 14:25:00,90.28,90.29,90.19,90.21,39665.0,63.1525,63.1595,63.0896,63.1036,39665.0
2016-07-27 14:30:00,90.21,90.34,90.19,90.28,57599.0,63.1036,63.1945,63.0896,63.1525,57599.0
2016-07-27 14:35:00,90.28,90.34,90.22,90.29,218999.0,63.1525,63.1945,63.1106,63.1595,218999.0
2016-07-27 14:40:00,90.29,90.29,90.21,90.27,79640.0,63.1595,63.1595,63.1036,63.1455,79640.0
2016-07-27 14:45:00,90.28,90.29,90.2,90.23,41256.0,63.1525,63.1595,63.0966,63.1176,41256.0
2016-07-27 14:50:00,90.23,90.24,90.17,90.19,18993.0,63.1176,63.1246,63.0756,63.0896,18993.0
2016-07-27 14:55:00,90.19,90.24,90.18,90.21,27359.0,63.0896,63.1246,63.0826,63.1036,27359.0
2016-07-27 15:00:00,90.21,90.3,90.21,90.24,31049.0,63.1036,63.1665,63.1036,63.1246,31049.0
2016-07-27 15:05:00,90.24,90.31,90.24,90.26,18991.0,63.1246,63.1735,63.1246,63.1386,18991.0
2016-07-27 15:10:00,90.26,90.28,90.24,90.27,20225.0,63.1386,63.1525,63.1246,63.1455,20225.0
2016-07-27 15:15:00,90.26,90.36,90.26,90.34,30426.0,63.1386,63.2085,63.1386,63.1945,30426.0
2016-07-27 15:20:00,90.33,90.34,90.3,90.31,16584.0,63.1875,63.1945,63.1665,63.1735,16584.0
2016-07-27 15:25:00,90.3,90.34,90.26,90.33,49608.0,63.1665,63.1945,63.1386,63.1875,49608.0
2016-07-27 15:30:00,90.33,90.45,90.33,90.45,32354.0,63.1875,63.2715,63.1875,63.2715,32354.0
2016-07-27 15:35:00,90.45,90.55,90.43,90.53,89268.0,63.2715,63.3414,63.2575,63.3274,89268.0
2016-07-27 15:40:00,90.53,90.57,90.49,90.52,36984.0,63.3274,63.3554,63.2994,63.3204,36984.0
2016-07-27 15:45:00,90.52,90.53,90.29,90.29,40578.0,63.3204,63.3274,63.1595,63.1595,40578.0
2016-07-27 15:50:00,90.3,90.38,90.29,90.37,45464.0,63.1665,63.2225,63.1595,63.2155,45464.0
2016-07-27 15:55:00,90.37,90.46,90.36,90.44,138258.0,63.2155,63.2785,63.2085,63.2645,138258.0
2016-07-28 09:30:00,90.31,90.39,90.2,90.27,100631.0,63.1735,63.2295,63.0966,63.1455,100631.0
2016-07-28 09:35:00,90.29,90.33,90.1,90.16,63171.0,63.1595,63.1875,63.0266,63.0686,63171.0
2016-07-28 09:40:00,90.17,90.47,90.13,90.47,51029.0,63.0756,63.2855,63.0476,63.2855,51029.0
2016-07-28 09:45:00,90.46,90.5,90.33,90.5,35651.0,63.2785,63.3064,63.1875,63.3064,35651.0
2016-07-28 09:50:00,90.49,90.53,90.4,90.44,41550.0,63.2994,63.3274,63.2365,63.2645,41550.0
2016-07-28 09:55:00,90.44,90.46,90.35,90.43,21645.0,63.2645,63.2785,63.2015,63.2575,21645.0
2016-07-28 10:00:00,90.45,90.67,90.41,90.63,32538.0,63.2715,63.4254,63.2435,63.3974,32538.0
2016-07-28 10:05:00,90.62,90.71,90.62,90.67,24155.0,63.3904,63.4533,63.3904,63.4254,24155.0
2016-07-28 10:10:00,90.64,90.68,90.48,90.49,31899.0,63.4044,63.4324,63.2924,63.2994,31899.0
2016-07-28 10:15:00,90.49,90.53,90.42,90.42,92450.0,63.2994,63.3274,63.2505,63.2505,92450.0
2016-07-28 10:20:00,90.43,90.57,90.42,90.55,25014.0,63.2575,63.3554,63.2505,63.3414,25014.0
2016-07-28 10:25:00,90.54,90.6,90.52,90.59,12208.0,63.3344,63.3764,63.3204,63.3694,12208.0
2016-07-28 10:30:00,90.61,90.61,90.49,90.52,55674.0,63.3834,63.3834,63.2994,63.3204,55674.0
2016-07-28 10:35:00,90.52,90.55,90.47,90.48,42855.0,63.3204,63.3414,63.2855,63.2924,42855.0
2016-07-28 10:40:00,90.48,90.53,90.44,90.49,18499.0,63.2924,63.3274,63.2645,63.2994,18499.0
2016-07-28 10:45:00,90.47,90.47,90.37,90.41,29065.0,63.2855,63.2855,63.2155,63.2435,29065.0
2016-07-28 10:50:00,90.41,90.45,90.37,90.45,11145.0,63.2435,63.2715,63.2155,63.2715,11145.0
2016-07-28 10:55:00,90.45,90.55,90.42,90.53,21768.0,63.2715,63.3414,63.2505,63.3274,21768.0
2016-07-28 11:00:00,90.52,90.54,90.49,90.51,11368.0,63.3204,63.3344,63.2994,63.3134,11368.0
2016-07-28 11:05:00,90.51,90.54,90.48,90.53,11052.0,63.3134,63.3344,63.2924,63.3274,11052.0
2016-07-28 11:10:00,90.53,90.55,90.49,90.55,21599.0,63.3274,63.3414,63.2994,63.3414,21599.0
2016-07-28 11:15:00,90.54,90.62,90.53,90.62,21304.0,63.3344,63.3904,63.3274,63.3904,21304.0
2016-07-28 11:20:00,90.61,90.76,90.61,90.75,12611.0,63.3834,63.4883,63.3834,63.4813,12611.0
2016-07-28 11:25:00,90.74,90.77,90.72,90.75,18006.0,63.4743,63.4953,63.4603,63.4813,18006.0
2016-07-28 11:30:00,90.76,90.77,90.69,90.7,12763.0,63.4883,63.4953,63.4393,63.4463,12763.0
2016-07-28 11:35:00,90.7,90.75,90.66,90.74,18504.0,63.4463,63.4813,63.4184,63.4743,18504.0
2016-07-28 11:40:00,90.73,90.81,90.73,90.79,11272.0,63.4673,63.5233,63.4673,63.5093,11272.0
2016-07-28 11:45:00,90.8,90.93,90.78,90.91,18904.0,63.5163,63.6072,63.5023,63.5932,18904.0
2016-07-28 11:50:00,90.91,90.95,90.9,90.94,8282.0,63.5932,63.6212,63.5862,63.6142,8282.0
2016-07-28 11:55:00,90.94,90.96,90.88,90.92,12873.0,63.6142,63.6282,63.5723,63.6002,12873.0
2016-07-28 12:00:00,90.93,90.93,90.88,90.91,24522.0,63.6072,63.6072,63.5723,63.5932,24522.0
2016-07-28 12:05:00,90.91,90.91,90.87,90.88,45580.0,63.5932,63.5932,63.5653,63.5723,45580.0
2016-07-28 12:10:00,90.9,90.94,90.89,90.93,15934.0,63.5862,63.6142,63.5792,63.6072,15934.0
2016-07-28 12:15:00,90.93,90.96,90.91,90.95,18948.0,63.6072,63.6282,63.5932,63.6212,18948.0
2016-07-28 12:20:00,90.95,90.97,90.94,90.95,9886.0,63.6212,63.6352,63.6142,63.6212,9886.0
2016-07-28 12:25:00,90.95,91.01,90.93,90.99,36554.0,63.6212,63.6632,63.6072,63.6492,36554.0
2016-07-28 12:30:00,91.01,91.07,91.0,91.06,48236.0,63.6632,63.7052,63.6562,63.6982,48236.0
2016-07-28 12:35:00,91.06,91.09,91.04,91.05,16727.0,63.6982,63.7192,63.6842,63.6912,16727.0
2016-07-28 12:40:00,91.04,91.09,91.03,91.08,10198.0,63.6842,63.7192,63.6772,63.7122,10198.0
2016-07-28 12:45:00,91.09,91.17,91.07,91.16,15903.0,63.7192,63.7751,63.7052,63.7681,15903.0
2016-07-28 12:50:00,91.16,91.23,91.15,91.22,15168.0,63.7681,63.8171,63.7611,63.8101,15168.0
2016-07-28 12:55:00,91.23,91.29,91.22,91.29,176937.0,63.8171,63.8591,63.8101,63.8591,176937.0
2016-07-28 13:00:00,91.3,91.35,91.29,91.34,14058.0,63.8661,63.901,63.8591,63.894,14058.0
2016-07-28 13:05:00,91.35,91.39,91.32,91.39,18621.0,63.901,63.929,63.88,63.929,18621.0
2016-07-28 13:10:00,91.39,91.42,91.37,91.42,34340.0,63.929,63.95,63.915,63.95,34340.0
2016-07-28 13:15:00,91.42,91.48,91.41,91.47,22801.0,63.95,63.992,63.943,63.985,22801.0
2016-07-28 13:20:00,91.46,91.51,91.44,91.51,14865.0,63.978,64.013,63.964,64.013,14865.0
2016-07-28 13:25:00,91.51,91.59,91.49,91.58,21457.0,64.013,64.0689,63.999,64.0619,21457.0
2016-07-28 13:30:00,91.58,91.59,91.47,91.52,23118.0,64.0619,64.0689,63.985,64.0199,23118.0
2016-07-28 13:35:00,91.52,91.57,91.51,91.56,24849.0,64.0199,64.0549,64.013,64.0479,24849.0
2016-07-28 13:40:00,91.57,91.59,91.55,91.59,19492.0,64.0549,64.0689,64.0409,64.0689,19492.0
2016-07-28 13:45:00,91.59,91.62,91.58,91.61,44847.0,64.0689,64.0899,64.0619,64.0829,44847.0
2016-07-28 13:50:00,91.61,91.65,91.54,91.54,70779.0,64.0829,64.1109,64.0339,64.0339,70779.0
2016-07-28 13:55:00,91.54,91.58,91.52,91.57,47117.0,64.0339,64.0619,64.0199,64.0549,47117.0
2016-07-28 14:00:00,91.58,91.59,91.49,91.5,12350.0,64.0619,64.0689,63.999,64.006,12350.0
2016-07-28 14:05:00,91.5,91.51,91.41,91.41,25097.0,64.006,64.013,63.943,63.943,25097.0
2016-07-28 14:10:00,91.41,91.44,91.37,91.37,25343.0,63.943,63.964,63.915,63.915,25343.0
2016-07-28 14:15:00,91.37,91.39,91.35,91.35,39284.0,63.915,63.929,63.901,63.901,39284.0
2016-07-28 14:20:00,91.35,91.38,91.34,91.38,36066.0,63.901,63.922,63.894,63.922,36066.0
2016-07-28 14:25:00,91.38,91.39,91.34,91.34,26250.0,63.922,63.929,63.894,63.894,26250.0
2016-07-28 14:30:00,91.34,91.35,91.28,91.3,25192.0,63.894,63.901,63.8521,63.8661,25192.0
2016-07-28 14:35:00,91.3,91.33,91.27,91.31,30095.0,63.8661,63.887,63.8451,63.873,30095.0
2016-07-28 14:40:00,91.31,91.34,91.25,91.34,135493.0,63.873,63.894,63.8311,63.894,135493.0
2016-07-28 14:45:00,91.34,91.38,91.3,91.32,40214.0,63.894,63.922,63.8661,63.88,40214.0
2016-07-28 14:50:00,91.32,91.36,91.31,91.33,20867.0,63.88,63.908,63.873,63.887,20867.0
2016-07-28 14:55:00,91.33,91.33,91.25,91.27,22544.0,63.887,63.887,63.8311,63.8451,22544.0
2016-07-28 15:00:00,91.27,91.29,91.26,91.29,12581.0,63.8451,63.8591,63.8381,63.8591,12581.0
2016-07-28 15:05:00,91.28,91.33,91.26,91.33,20657.0,63.8521,63.887,63.8381,63.887,20657.0
2016-07-28 15:10:00,91.33,91.36,91.32,91.34,15026.0,63.887,63.908,63.88,63.894,15026.0
2016-07-28 15:15:00,91.34,91.36,91.33,91.36,36753.0,63.894,63.908,63.887,63.908,36753.0
2016-07-28 15:20:00,91.35,91.37,91.33,91.36,17954.0,63.901,63.915,63.887,63.908,17954.0
2016-07-28 15:25:00,91.37,91.4,91.36,91.39,15112.0,63.915,63.936,63.908,63.929,15112.0
2016-07-28 15:30:00,91.4,91.4,91.36,91.39,41065.0,63.936,63.936,63.908,63.929,41065.0
2016-07-28 15:35:00,91.38,91.41,91.33,91.34,52923.0,63.922,63.943,63.887,63.894,52923.0
2016-07-28 15:40:00,91.35,91.42,91.34,91.4,17726.0,63.901,63.95,63.894,63.936,17726.0
2016-07-28 15:45:00,91.41,91.46,91.38,91.39,27394.0,63.943,63.978,63.922,63.929,27394.0
2016-07-28 15:50:00,91.39,91.39,91.33,91.34,34136.0,63.929,63.929,63.887,63.894,34136.0
2016-07-28 15:55:00,91.33,91.34,91.28,91.3,145811.0,63.887,63.894,63.8521,63.8661,145811.0
2016-07-29 09:30:00,91.21,91.82,91.2,91.82,67450.0,63.8031,64.2298,63.7961,64.2298,67450.0
2016-07-29 09:35:00,91.79,92.01,91.79,91.99,50011.0,64.2088,64.3627,64.2088,64.3487,50011.0
2016-07-29 09:40:00,91.98,91.99,91.86,91.95,28651.0,64.3417,64.3487,64.2578,64.3207,28651.0
2016-07-29 09:45:00,91.96,92.21,91.93,92.18,46446.0,64.3277,64.5026,64.3067,64.4816,46446.0
2016-07-29 09:50:00,92.2,92.21,92.09,92.1,152159.0,64.4956,64.5026,64.4187,64.4257,152159.0
2016-07-29 09:55:00,92.12,92.16,92.04,92.11,28674.0,64.4397,64.4676,64.3837,64.4327,28674.0
2016-07-29 10:00:00,92.11,92.35,92.1,92.23,41724.0,64.4327,64.6005,64.4257,64.5166,41724.0
2016-07-29 10:05:00,92.22,92.37,92.19,92.35,36682.0,64.5096,64.6145,64.4886,64.6005,36682.0
2016-07-29 10:10:00,92.35,92.53,92.35,92.53,29265.0,64.6005,64.7265,64.6005,64.7265,29265.0
2016-07-29 10:15:00,92.55,92.55,92.43,92.52,30592.0,64.7405,64.7405,64.6565,64.7195,30592.0
2016-07-29 10:20:00,92.53,92.53,92.29,92.3,21775.0,64.7265,64.7265,64.5586,64.5656,21775.0
2016-07-29 10:25:00,92.31,92.42,92.31,92.42,21376.0,64.5726,64.6495,64.5726,64.6495,21376.0
2016-07-29 10:30:00,92.42,92.49,92.39,92.47,24450.0,64.6495,64.6985,64.6285,64.6845,24450.0
2016-07-29 10:35:00,92.47,92.54,92.46,92.54,17621.0,64.6845,64.7335,64.6775,64.7335,17621.0
2016-07-29 10:40:00,92.54,92.56,92.49,92.5,13693.0,64.7335,64.7474,64.6985,64.7055,13693.0
2016-07-29 10:45:00,92.49,92.51,92.42,92.44,29188.0,64.6985,64.7125,64.6495,64.6635,29188.0
2016-07-29 10:50:00,92.44,92.53,92.43,92.52,46943.0,64.6635,64.7265,64.6565,64.7195,46943.0
2016-07-29 10:55:00,92.55,92.58,92.5,92.51,20446.0,64.7405,64.7614,64.7055,64.7125,20446.0
2016-07-29 11:00:00,92.51,92.56,92.44,92.56,32816.0,64.7125,64.7474,64.6635,64.7474,32816.0
2016-07-29 11:05:00,92.56,92.6,92.51,92.53,70611.0,64.7474,64.7754,64.7125,64.7265,70611.0
2016-07-29 11:10:00,92.53,92.61,92.51,92.57,37870.0,64.7265,64.7824,64.7125,64.7544,37870.0
2016-07-29 11:15:00,92.57,92.57,92.48,92.49,46067.0,64.7544,64.7544,64.6915,64.6985,46067.0
2016-07-29 11:20:00,92.5,92.63,92.49,92.59,31045.0,64.7055,64.7964,64.6985,64.7684,31045.0
2016-07-29 11:25:00,92.59,92.66,92.59,92.61,48716.0,64.7684,64.8174,64.7684,64.7824,48716.0
2016-07-29 11:30:00,92.62,92.64,92.55,92.61,40543.0,64.7894,64.8034,64.7405,64.7824,40543.0
2016-07-29 11:35:00,92.61,92.75,92.59,92.74,78810.0,64.7824,64.8804,64.7684,64.8734,78810.0
2016-07-29 11:40:00,92.73,92.74,92.66,92.72,77219.0,64.8664,64.8734,64.8174,64.8594,77219.0
2016-07-29 11:45:00,92.73,92.79,92.67,92.79,51826.0,64.8664,64.9083,64.8244,64.9083,51826.0
2016-07-29 11:50:00,92.8,92.8,92.71,92.8,11423.0,64.9153,64.9153,64.8524,64.9153,11423.0
2016-07-29 11:55:00,92.79,92.82,92.73,92.73,21661.0,64.9083,64.9293,64.8664,64.8664,21661.0
2016-07-29 12:00:00,92.76,92.83,92.76,92.82,8680.0,64.8873,64.9363,64.8873,64.9293,8680.0
2016-07-29 12:05:00,92.83,92.92,92.82,92.86,12953.0,64.9363,64.9993,64.9293,64.9573,12953.0
2016-07-29 12:10:00,92.86,92.86,92.78,92.84,14664.0,64.9573,64.9573,64.9013,64.9433,14664.0
2016-07-29 12:15:00,92.85,92.88,92.83,92.84,6290.0,64.9503,64.9713,64.9363,64.9433,6290.0
2016-07-29 12:20:00,92.85,92.85,92.75,92.8,17769.0,64.9503,64.9503,64.8804,64.9153,17769.0
2016-07-29 12:25:00,92.81,92.84,92.74,92.74,11588.0,64.9223,64.9433,64.8734,64.8734,11588.0
2016-07-29 12:30:00,92.73,92.79,92.71,92.72,20729.0,64.8664,64.9083,64.8524,64.8594,20729.0
2016-07-29 12:35:00,92.71,92.74,92.71,92.72,11154.0,64.8524,64.8734,64.8524,64.8594,11154.0
2016-07-29 12:40:00,92.73,92.74,92.65,92.65,28180.0,64.8664,64.8734,64.8104,64.8104,28180.0
2016-07-29 12:45:00,92.64,92.64,92.54,92.57,35012.0,64.8034,64.8034,64.7335,64.7544,35012.0
2016-07-29 12:50:00,92.57,92.6,92.54,92.59,15983.0,64.7544,64.7754,64.7335,64.7684,15983.0
2016-07-29 12:55:00,92.59,92.6,92.54,92.56,10531.0,64.7684,64.7754,64.7335,64.7474,10531.0
2016-07-29 13:00:00,92.56,92.61,92.54,92.59,8719.0,64.7474,64.7824,64.7335,64.7684,8719.0
2016-07-29 13:05:00,92.59,92.6,92.52,92.52,10632.0,64.7684,64.7754,64.7195,64.7195,10632.0
2016-07-29 13:10:00,92.51,92.54,92.46,92.46,19794.0,64.7125,64.7335,64.6775,64.6775,19794.0
2016-07-29 13:15:00,92.47,92.47,92.41,92.41,35289.0,64.6845,64.6845,64.6425,64.6425,35289.0
2016-07-29 13:20:00,92.42,92.51,92.41,92.48,28925.0,64.6495,64.7125,64.6425,64.6915,28925.0
2016-07-29 13:25:00,92.49,92.5,92.47,92.49,7720.0,64.6985,64.7055,64.6845,64.6985,7720.0
2016-07-29 13:30:00,92.49,92.55,92.46,92.55,25400.0,64.6985,64.7405,64.6775,64.7405,25400.0
2016-07-29 13:35:00,92.55,92.56,92.53,92.56,22928.0,64.7405,64.7474,64.7265,64.7474,22928.0
2016-07-29 13:40:00,92.56,92.56,92.48,92.5,23466.0,64.7474,64.7474,64.6915,64.7055,23466.0
2016-07-29 13:45:00,92.5,92.55,92.49,92.53,18268.0,64.7055,64.7405,64.6985,64.7265,18268.0
2016-07-29 13:50:00,92.53,92.58,92.53,92.57,5458.0,64.7265,64.7614,64.7265,64.7544,5458.0
2016-07-29 13:55:00,92.57,92.57,92.54,92.55,9841.0,64.7544,64.7544,64.7335,64.7405,9841.0
2016-07-29 14:00:00,92.54,92.56,92.5,92.55,20831.0,64.7335,64.7474,64.7055,64.7405,20831.0
2016-07-29 14:05:00,92.55,92.6,92.53,92.6,14556.0,64.7405,64.7754,64.7265,64.7754,14556.0
2016-07-29 14:10:00,92.59,92.62,92.56,92.56,17346.0,64.7684,64.7894,64.7474,64.7474,17346.0
2016-07-29 14:15:00,92.56,92.62,92.56,92.59,17082.0,64.7474,64.7894,64.7474,64.7684,17082.0
2016-07-29 14:20:00,92.59,92.6,92.54,92.59,18694.0,64.7684,64.7754,64.7335,64.7684,18694.0
2016-07-29 14:25:00,92.59,92.61,92.57,92.57,21188.0,64.7684,64.7824,64.7544,64.7544,21188.0
2016-07-29 14:30:00,92.57,92.61,92.53,92.53,16472.0,64.7544,64.7824,64.7265,64.7265,16472.0
2016-07-29 14:35:00,92.54,92.54,92.44,92.45,21106.0,64.7335,64.7335,64.6635,64.6705,21106.0
2016-07-29 14:40:00,92.44,92.49,92.44,92.45,44392.0,64.6635,64.6985,64.6635,64.6705,44392.0
2016-07-29 14:45:00,92.46,92.46,92.4,92.44,27173.0,64.6775,64.6775,64.6355,64.6635,27173.0
2016-07-29 14:50:00,92.44,92.48,92.42,92.45,39794.0,64.6635,64.6915,64.6495,64.6705,39794.0
2016-07-29 14:55:00,92.45,92.47,92.41,92.41,32095.0,64.6705,64.6845,64.6425,64.6425,32095.0
2016-07-29 15:00:00,92.43,92.47,92.43,92.44,28758.0,64.6565,64.6845,64.6565,64.6635,28758.0
2016-07-29 15:05:00,92.44,92.46,92.4,92.46,17683.0,64.6635,64.6775,64.6355,64.6775,17683.0
2016-07-29 15:10:00,92.45,92.48,92.4,92.42,33177.0,64.6705,64.6915,64.6355,64.6495,33177.0
2016-07-29 15:15:00,92.41,92.44,92.35,92.36,64544.0,64.6425,64.6635,64.6005,64.6075,64544.0
2016-07-29 15:20:00,92.36,92.38,92.34,92.34,29775.0,64.6075,64.6215,64.5936,64.5936,29775.0
2016-07-29 15:25:00,92.34,92.36,92.33,92.36,26980.0,64.5936,64.6075,64.5866,64.6075,26980.0
2016-07-29 15:30:00,92.36,92.4,92.34,92.36,40401.0,64.6075,64.6355,64.5936,64.6075,40401.0
2016-07-29 15:35:00,92.35,92.35,92.3,92.31,45531.0,64.6005,64.6005,64.5656,64.5726,45531.0
2016-07-29 15:40:00,92.31,92.36,92.3,92.33,30809.0,64.5726,64.6075,64.5656,64.5866,30809.0
2016-07-29 15:45:00,92.34,92.53,92.34,92.53,49795.0,64.5936,64.7265,64.5936,64.7265,49795.0
2016-07-29 15:50:00,92.52,92.53,92.43,92.44,65046.0,64.7195,64.7265,64.6565,64.6635,65046.0
2016-07-29 15:55:00,92.44,92.48,92.41,92.42,223092.0,64.6635,64.6915,64.6425,64.6495,223092.0
2016-08-01 09:30:00,92.33,92.68,92.31,92.58,194953.0,64.5866,64.8314,64.5726,64.7614,194953.0
2016-08-01 09:35:00,92.61,92.63,92.39,92.44,49707.0,64.7824,64.7964,64.6285,64.6635,49707.0
2016-08-01 09:40:00,92.43,92.54,92.39,92.42,25625.0,64.6565,64.7335,64.6285,64.6495,25625.0
2016-08-01 09:45:00,92.4,92.42,92.33,92.4,40148.0,64.6355,64.6495,64.5866,64.6355,40148.0
2016-08-01 09:50:00,92.4,92.54,92.27,92.51,60868.0,64.6355,64.7335,64.5446,64.7125,60868.0
2016-08-01 09:55:00,92.52,92.54,92.42,92.48,19498.0,64.7195,64.7335,64.6495,64.6915,19498.0
2016-08-01 10:00:00,92.47,92.52,92.29,92.36,31672.0,64.6845,64.7195,64.5586,64.6075,31672.0
2016-08-01 10:05:00,92.36,92.49,92.35,92.46,30412.0,64.6075,64.6985,64.6005,64.6775,30412.0
2016-08-01 10:10:00,92.47,92.47,92.28,92.34,41410.0,64.6845,64.6845,64.5516,64.5936,41410.0
2016-08-01 10:15:00,92.34,92.48,92.32,92.39,22268.0,64.5936,64.6915,64.5796,64.6285,22268.0
2016-08-01 10:20:00,92.39,92.49,92.36,92.46,17815.0,64.6285,64.6985,64.6075,64.6775,17815.0
2016-08-01 10:25:00,92.43,92.46,92.35,92.36,20121.0,64.6565,64.6775,64.6005,64.6075,20121.0
2016-08-01 10:30:00,92.38,92.52,92.38,92.49,96635.0,64.6215,64.7195,64.6215,64.6985,96635.0
2016-08-01 10:35:00,92.48,92.6,92.48,92.57,39249.0,64.6915,64.7754,64.6915,64.7544,39249.0
2016-08-01 10:40:00,92.59,92.59,92.52,92.52,14468.0,64.7684,64.7684,64.7195,64.7195,14468.0
2016-08-01 10:45:00,92.53,92.65,92.53,92.59,24925.0,64.7265,64.8104,64.7265,64.7684,24925.0
2016-08-01 10:50:00,92.6,92.71,92.59,92.71,12373.0,64.7754,64.8524,64.7684,64.8524,12373.0
2016-08-01 10:55:00,92.7,92.74,92.65,92.72,22277.0,64.8454,64.8734,64.8104,64.8594,22277.0
2016-08-01 11:00:00,92.71,92.74,92.66,92.68,29602.0,64.8524,64.8734,64.8174,64.8314,29602.0
2016-08-01 11:05:00,92.7,92.74,92.65,92.74,57962.0,64.8454,64.8734,64.8104,64.8734,57962.0
2016-08-01 11:10:00,92.73,92.74,92.68,92.7,48767.0,64.8664,64.8734,64.8314,64.8454,48767.0
2016-08-01 11:15:00,92.69,92.75,92.68,92.69,22583.0,64.8384,64.8804,64.8314,64.8384,22583.0
2016-08-01 11:20:00,92.68,92.69,92.58,92.59,97536.0,64.8314,64.8384,64.7614,64.7684,97536.0
2016-08-01 11:25:00,92.59,92.66,92.57,92.59,92185.0,64.7684,64.8174,64.7544,64.7684,92185.0
2016-08-01 11:30:00,92.6,92.66,92.57,92.6,30420.0,64.7754,64.8174,64.7544,64.7754,30420.0
2016-08-01 11:35:00,92.6,92.68,92.58,92.66,39603.0,64.7754,64.8314,64.7614,64.8174,39603.0
2016-08-01 11:40:00,92.65,92.68,92.58,92.63,18367.0,64.8104,64.8314,64.7614,64.7964,18367.0
2016-08-01 11:45:00,92.63,92.64,92.6,92.62,11743.0,64.7964,64.8034,64.7754,64.7894,11743.0
2016-08-01 11:50:00,92.62,92.64,92.48,92.5,16602.0,64.7894,64.8034,64.6915,64.7055,16602.0
2016-08-01 11:55:00,92.5,92.53,92.46,92.48,14871.0,64.7055,64.7265,64.6775,64.6915,14871.0
2016-08-01 12:00:00,92.47,92.53,92.47,92.53,44119.0,64.6845,64.7265,64.6845,64.7265,44119.0
2016-08-01 12:05:00,92.54,92.58,92.43,92.45,135945.0,64.7335,64.7614,64.6565,64.6705,135945.0
2016-08-01 12:10:00,92.46,92.48,92.29,92.3,31932.0,64.6775,64.6915,64.5586,64.5656,31932.0
2016-08-01 12:15:00,92.3,92.39,92.26,92.38,22587.0,64.5656,64.6285,64.5376,64.6215,22587.0
2016-08-01 12:20:00,92.37,92.4,92.34,92.36,16132.0,64.6145,64.6355,64.5936,64.6075,16132.0
2016-08-01 12:25:00,92.34,92.42,92.32,92.4,20293.0,64.5936,64.6495,64.5796,64.6355,20293.0
2016-08-01 12:30:00,92.4,92.42,92.34,92.39,22524.0,64.6355,64.6495,64.5936,64.6285,22524.0
2016-08-01 12:35:00,92.39,92.52,92.38,92.47,24380.0,64.6285,64.7195,64.6215,64.6845,24380.0
2016-08-01 12:40:00,92.48,92.5,92.45,92.47,24071.0,64.6915,64.7055,64.6705,64.6845,24071.0
2016-08-01 12:45:00,92.46,92.51,92.45,92.46,16862.0,64.6775,64.7125,64.6705,64.6775,16862.0
2016-08-01 12:50:00,92.47,92.5,92.44,92.49,13224.0,64.6845,64.7055,64.6635,64.6985,13224.0
2016-08-01 12:55:00,92.49,92.49,92.46,92.47,8329.0,64.6985,64.6985,64.6775,64.6845,8329.0
2016-08-01 13:00:00,92.48,92.48,92.38,92.39,29134.0,64.6915,64.6915,64.6215,64.6285,29134.0
2016-08-01 13:05:00,92.39,92.42,92.36,92.41,30454.0,64.6285,64.6495,64.6075,64.6425,30454.0
2016-08-01 13:10:00,92.42,92.51,92.41,92.51,16674.0,64.6495,64.7125,64.6425,64.7125,16674.0
2016-08-01 13:15:00,92.5,92.51,92.46,92.48,16492.0,64.7055,64.7125,64.6775,64.6915,16492.0
2016-08-01 13:20:00,92.47,92.48,92.42,92.43,20796.0,64.6845,64.6915,64.6495,64.6565,20796.0
2016-08-01 13:25:00,92.43,92.45,92.39,92.42,23452.0,64.6565,64.6705,64.6285,64.6495,23452.0
2016-08-01 13:30:00,92.41,92.42,92.38,92.39,14892.0,64.6425,64.6495,64.6215,64.6285,14892.0
2016-08-01 13:35:00,92.39,92.44,92.38,92.38,22425.0,64.6285,64.6635,64.6215,64.6215,22425.0
2016-08-01 13:40:00,92.39,92.39,92.34,92.34,19612.0,64.6285,64.6285,64.5936,64.5936,19612.0
2016-08-01 13:45:00,92.34,92.36,92.29,92.31,17140.0,64.5936,64.6075,64.5586,64.5726,17140.0
2016-08-01 13:50:00,92.32,92.33,92.29,92.32,17455.0,64.5796,64.5866,64.5586,64.5796,17455.0
2016-08-01 13:55:00,92.3,92.4,92.29,92.4,22312.0,64.5656,64.6355,64.5586,64.6355,22312.0
2016-08-01 14:00:00,92.39,92.39,92.33,92.34,17421.0,64.6285,64.6285,64.5866,64.5936,17421.0
2016-08-01 14:05:00,92.35,92.41,92.34,92.4,35522.0,64.6005,64.6425,64.5936,64.6355,35522.0
2016-08-01 14:10:00,92.4,92.4,92.36,92.39,60091.0,64.6355,64.6355,64.6075,64.6285,60091.0
2016-08-01 14:15:00,92.38,92.4,92.36,92.38,21698.0,64.6215,64.6355,64.6075,64.6215,21698.0
2016-08-01 14:20:00,92.38,92.42,92.36,92.41,49550.0,64.6215,64.6495,64.6075,64.6425,49550.0
2016-08-01 14:25:00,92.41,92.44,92.35,92.39,41156.0,64.6425,64.6635,64.6005,64.6285,41156.0
2016-08-01 14:30:00,92.39,92.43,92.35,92.4,23478.0,64.6285,64.6565,64.6005,64.6355,23478.0
2016-08-01 14:35:00,92.4,92.49,92.4,92.44,36501.0,64.6355,64.6985,64.6355,64.6635,36501.0
2016-08-01 14:40:00,92.43,92.44,92.38,92.42,29439.0,64.6565,64.6635,64.6215,64.6495,29439.0
2016-08-01 14:45:00,92.43,92.49,92.42,92.47,23707.0,64.6565,64.6985,64.6495,64.6845,23707.0
2016-08-01 14:50:00,92.48,92.48,92.41,92.42,26166.0,64.6915,64.6915,64.6425,64.6495,26166.0
2016-08-01 14:55:00,92.42,92.52,92.41,92.52,77061.0,64.6495,64.7195,64.6425,64.7195,77061.0
2016-08-01 15:00:00,92.52,92.58,92.51,92.57,29495.0,64.7195,64.7614,64.7125,64.7544,29495.0
2016-08-01 15:05:00,92.57,92.57,92.52,92.53,34621.0,64.7544,64.7544,64.7195,64.7265,34621.0
2016-08-01 15:10:00,92.53,92.59,92.51,92.51,41473.0,64.7265,64.7684,64.7125,64.7125,41473.0
2016-08-01 15:15:00,92.51,92.55,92.48,92.5,38427.0,64.7125,64.7405,64.6915,64.7055,38427.0
2016-08-01 15:20:00,92.49,92.5,92.44,92.47,45668.0,64.6985,64.7055,64.6635,64.6845,45668.0
2016-08-01 15:25:00,92.48,92.51,92.44,92.46,34342.0,64.6915,64.7125,64.6635,64.6775,34342.0
2016-08-01 15:30:00,92.46,92.51,92.46,92.5,27254.0,64.6775,64.7125,64.6775,64.7055,27254.0
2016-08-01 15:35:00,92.5,92.52,92.48,92.5,32044.0,64.7055,64.7195,64.6915,64.7055,32044.0
2016-08-01 15:40:00,92.5,92.54,92.47,92.51,26543.0,64.7055,64.7335,64.6845,64.7125,26543.0
2016-08-01 15:45:00,92.52,92.59,92.52,92.55,115538.0,64.7195,64.7684,64.7195,64.7405,115538.0
2016-08-01 15:50:00,92.54,92.55,92.49,92.54,125385.0,64.7335,64.7405,64.6985,64.7335,125385.0
2016-08-01 15:55:00,92.54,92.68,92.54,92.66,162255.0,64.7335,64.8314,64.7335,64.8174,162255.0
2016-08-02 09:30:00,92.38,92.53,91.74,92.37,130257.0,64.6215,64.7265,64.1738,64.6145,130257.0
2016-08-02 09:35:00,92.39,92.54,92.09,92.13,77817.0,64.6285,64.7335,64.4187,64.4467,77817.0
2016-08-02 09:40:00,92.11,92.13,91.98,92.05,70848.0,64.4327,64.4467,64.3417,64.3907,70848.0
2016-08-02 09:45:00,92.04,92.04,91.61,91.64,92107.0,64.3837,64.3837,64.0829,64.1039,92107.0
2016-08-02 09:50:00,91.65,91.78,91.63,91.72,156725.0,64.1109,64.2018,64.0969,64.1599,156725.0
2016-08-02 09:55:00,91.72,91.93,91.61,91.73,82322.0,64.1599,64.3067,64.0829,64.1668,82322.0
2016-08-02 10:00:00,91.74,91.81,91.72,91.75,35654.0,64.1738,64.2228,64.1599,64.1808,35654.0
2016-08-02 10:05:00,91.76,91.76,91.49,91.53,98889.0,64.1878,64.1878,63.999,64.0269,98889.0
2016-08-02 10:10:00,91.54,91.62,91.49,91.61,57994.0,64.0339,64.0899,63.999,64.0829,57994.0
2016-08-02 10:15:00,91.59,91.59,91.43,91.43,150834.0,64.0689,64.0689,63.957,63.957,150834.0
2016-08-02 10:20:00,91.44,91.44,91.34,91.41,28590.0,63.964,63.964,63.894,63.943,28590.0
2016-08-02 10:25:00,91.42,91.52,91.42,91.51,27113.0,63.95,64.0199,63.95,64.013,27113.0
2016-08-02 10:30:00,91.51,91.51,91.4,91.41,32969.0,64.013,64.013,63.936,63.943,32969.0
2016-08-02 10:35:00,91.41,91.49,91.4,91.48,32554.0,63.943,63.999,63.936,63.992,32554.0
2016-08-02 10:40:00,91.47,91.51,91.42,91.48,34332.0,63.985,64.013,63.95,63.992,34332.0
2016-08-02 10:45:00,91.48,91.48,91.26,91.27,56620.0,63.992,63.992,63.8381,63.8451,56620.0
2016-08-02 10:50:00,91.25,91.32,91.23,91.27,80758.0,63.8311,63.88,63.8171,63.8451,80758.0
2016-08-02 10:55:00,91.27,91.32,91.27,91.28,33443.0,63.8451,63.88,63.8451,63.8521,33443.0
2016-08-02 11:00:00,91.29,91.4,91.29,91.37,241929.0,63.8591,63.936,63.8591,63.915,241929.0
2016-08-02 11:05:00,91.37,91.55,91.36,91.55,105114.0,63.915,64.0409,63.908,64.0409,105114.0
2016-08-02 11:10:00,91.55,91.58,91.53,91.56,32161.0,64.0409,64.0619,64.0269,64.0479,32161.0
2016-08-02 11:15:00,91.55,91.59,91.49,91.59,37739.0,64.0409,64.0689,63.999,64.0689,37739.0
2016-08-02 11:20:00,91.59,91.65,91.53,91.65,55928.0,64.0689,64.1109,64.0269,64.1109,55928.0
2016-08-02 11:25:00,91.66,91.66,91.55,91.58,132842.0,64.1179,64.1179,64.0409,64.0619,132842.0
2016-08-02 11:30:00,91.58,91.59,91.52,91.57,25956.0,64.0619,64.0689,64.0199,64.0549,25956.0
2016-08-02 11:35:00,91.56,91.6,91.49,91.49,30611.0,64.0479,64.0759,63.999,63.999,30611.0
2016-08-02 11:40:00,91.5,91.51,91.44,91.46,65199.0,64.006,64.013,63.964,63.978,65199.0
2016-08-02 11:45:00,91.47,91.61,91.46,91.55,95476.0,63.985,64.0829,63.978,64.0409,95476.0
2016-08-02 11:50:00,91.55,91.63,91.55,91.55,24463.0,64.0409,64.0969,64.0409,64.0409,24463.0
2016-08-02 11:55:00,91.54,91.62,91.53,91.59,23950.0,64.0339,64.0899,64.0269,64.0689,23950.0
2016-08-02 12:00:00,91.59,91.63,91.51,91.52,26204.0,64.0689,64.0969,64.013,64.0199,26204.0
2016-08-02 12:05:00,91.52,91.52,91.43,91.49,15715.0,64.0199,64.0199,63.957,63.999,15715.0
2016-08-02 12:10:00,91.5,91.54,91.48,91.53,21382.0,64.006,64.0339,63.992,64.0269,21382.0
2016-08-02 12:15:00,91.54,91.57,91.48,91.57,16268.0,64.0339,64.0549,63.992,64.0549,16268.0
2016-08-02 12:20:00,91.57,91.58,91.5,91.5,12670.0,64.0549,64.0619,64.006,64.006,12670.0
2016-08-02 12:25:00,91.48,91.49,91.46,91.46,18992.0,63.992,63.999,63.978,63.978,18992.0
2016-08-02 12:30:00,91.46,91.47,91.42,91.43,11858.0,63.978,63.985,63.95,63.957,11858.0
2016-08-02 12:35:00,91.44,91.44,91.39,91.41,13532.0,63.964,63.964,63.929,63.943,13532.0
2016-08-02 12:40:00,91.41,91.49,91.41,91.49,22528.0,63.943,63.999,63.943,63.999,22528.0
2016-08-02 12:45:00,91.48,91.52,91.46,91.5,29467.0,63.992,64.0199,63.978,64.006,29467.0
2016-08-02 12:50:00,91.5,91.53,91.49,91.49,21825.0,64.006,64.0269,63.999,63.999,21825.0
2016-08-02 12:55:00,91.5,91.5,91.46,91.47,14481.0,64.006,64.006,63.978,63.985,14481.0
2016-08-02 13:00:00,91.48,91.51,91.47,91.48,18357.0,63.992,64.013,63.985,63.992,18357.0
2016-08-02 13:05:00,91.48,91.49,91.43,91.46,19835.0,63.992,63.999,63.957,63.978,19835.0
2016-08-02 13:10:00,91.45,91.49,91.4,91.4,28160.0,63.971,63.999,63.936,63.936,28160.0
2016-08-02 13:15:00,91.39,91.43,91.35,91.36,21833.0,63.929,63.957,63.901,63.908,21833.0
2016-08-02 13:20:00,91.36,91.41,91.34,91.35,12765.0,63.908,63.943,63.894,63.901,12765.0
2016-08-02 13:25:00,91.34,91.4,91.32,91.4,12089.0,63.894,63.936,63.88,63.936,12089.0
2016-08-02 13:30:00,91.39,91.4,91.35,91.4,21955.0,63.929,63.936,63.901,63.936,21955.0
2016-08-02 13:35:00,91.4,91.42,91.37,91.4,22010.0,63.936,63.95,63.915,63.936,22010.0
2016-08-02 13:40:00,91.39,91.4,91.33,91.33,7733.0,63.929,63.936,63.887,63.887,7733.0
2016-08-02 13:45:00,91.33,91.37,91.32,91.34,16680.0,63.887,63.915,63.88,63.894,16680.0
2016-08-02 13:50:00,91.36,91.37,91.32,91.33,10669.0,63.908,63.915,63.88,63.887,10669.0
2016-08-02 13:55:00,91.32,91.33,91.29,91.31,16004.0,63.88,63.887,63.8591,63.873,16004.0
2016-08-02 14:00:00,91.31,91.33,91.28,91.29,16301.0,63.873,63.887,63.8521,63.8591,16301.0
2016-08-02 14:05:00,91.29,91.29,91.22,91.28,23238.0,63.8591,63.8591,63.8101,63.8521,23238.0
2016-08-02 14:10:00,91.29,91.29,91.24,91.26,16559.0,63.8591,63.8591,63.8241,63.8381,16559.0
2016-08-02 14:15:00,91.26,91.27,91.23,91.23,11999.0,63.8381,63.8451,63.8171,63.8171,11999.0
2016-08-02 14:20:00,91.23,91.25,91.21,91.25,30530.0,63.8171,63.8311,63.8031,63.8311,30530.0
2016-08-02 14:25:00,91.26,91.32,91.25,91.3,26647.0,63.8381,63.88,63.8311,63.8661,26647.0
2016-08-02 14:30:00,91.31,91.32,91.25,91.28,28134.0,63.873,63.88,63.8311,63.8521,28134.0
2016-08-02 14:35:00,91.28,91.29,91.25,91.25,15048.0,63.8521,63.8591,63.8311,63.8311,15048.0
2016-08-02 14:40:00,91.25,91.28,91.21,91.25,94387.0,63.8311,63.8521,63.8031,63.8311,94387.0
2016-08-02 14:45:00,91.25,91.26,91.19,91.21,32319.0,63.8311,63.8381,63.7891,63.8031,32319.0
2016-08-02 14:50:00,91.21,91.26,91.16,91.19,31214.0,63.8031,63.8381,63.7681,63.7891,31214.0
2016-08-02 14:55:00,91.19,91.19,91.15,91.17,54275.0,63.7891,63.7891,63.7611,63.7751,54275.0
2016-08-02 15:00:00,91.17,91.19,91.15,91.16,33584.0,63.7751,63.7891,63.7611,63.7681,33584.0
2016-08-02 15:05:00,91.16,91.17,91.09,91.11,16647.0,63.7681,63.7751,63.7192,63.7331,16647.0
2016-08-02 15:10:00,91.1,91.11,91.02,91.03,49548.0,63.7261,63.7331,63.6702,63.6772,49548.0
2016-08-02 15:15:00,91.04,91.04,91.0,91.02,31783.0,63.6842,63.6842,63.6562,63.6702,31783.0
2016-08-02 15:20:00,91.02,91.08,91.01,91.06,30028.0,63.6702,63.7122,63.6632,63.6982,30028.0
2016-08-02 15:25:00,91.06,91.11,91.05,91.08,101023.0,63.6982,63.7331,63.6912,63.7122,101023.0
2016-08-02 15:30:00,91.07,91.1,91.04,91.08,35276.0,63.7052,63.7261,63.6842,63.7122,35276.0
2016-08-02 15:35:00,91.09,91.22,91.08,91.22,59643.0,63.7192,63.8101,63.7122,63.8101,59643.0
2016-08-02 15:40:00,91.22,91.23,91.12,91.19,55404.0,63.8101,63.8171,63.7401,63.7891,55404.0
2016-08-02 15:45:00,91.19,91.24,91.18,91.21,63315.0,63.7891,63.8241,63.7821,63.8031,63315.0
2016-08-02 15:50:00,91.22,91.22,91.16,91.18,43663.0,63.8101,63.8101,63.7681,63.7821,43663.0
2016-08-02 15:55:00,91.17,91.19,91.14,91.15,68479.0,63.7751,63.7891,63.7541,63.7611,68479.0
2016-08-03 09:30:00,90.85,91.23,90.71,90.74,89426.0,63.5513,63.8171,63.4533,63.4743,89426.0
2016-08-03 09:35:00,90.75,90.75,90.15,90.29,119787.0,63.4813,63.4813,63.0616,63.1595,119787.0
2016-08-03 09:40:00,90.29,90.53,90.29,90.53,55819.0,63.1595,63.3274,63.1595,63.3274,55819.0
2016-08-03 09:45:00,90.53,90.82,90.52,90.64,86538.0,63.3274,63.5303,63.3204,63.4044,86538.0
2016-08-03 09:50:00,90.67,90.75,90.52,90.52,68318.0,63.4254,63.4813,63.3204,63.3204,68318.0
2016-08-03 09:55:00,90.51,90.63,90.47,90.6,38083.0,63.3134,63.3974,63.2855,63.3764,38083.0
2016-08-03 10:00:00,90.62,90.79,90.56,90.75,46926.0,63.3904,63.5093,63.3484,63.4813,46926.0
2016-08-03 10:05:00,90.76,90.78,90.6,90.6,22890.0,63.4883,63.5023,63.3764,63.3764,22890.0
2016-08-03 10:10:00,90.59,90.71,90.59,90.69,16499.0,63.3694,63.4533,63.3694,63.4393,16499.0
2016-08-03 10:15:00,90.68,90.76,90.59,90.75,30411.0,63.4324,63.4883,63.3694,63.4813,30411.0
2016-08-03 10:20:00,90.76,90.79,90.71,90.73,21885.0,63.4883,63.5093,63.4533,63.4673,21885.0
2016-08-03 10:25:00,90.72,90.76,90.63,90.66,20189.0,63.4603,63.4883,63.3974,63.4184,20189.0
2016-08-03 10:30:00,90.65,90.76,90.61,90.67,30307.0,63.4114,63.4883,63.3834,63.4254,30307.0
2016-08-03 10:35:00,90.66,90.72,90.61,90.63,26366.0,63.4184,63.4603,63.3834,63.3974,26366.0
2016-08-03 10:40:00,90.65,90.68,90.6,90.65,18427.0,63.4114,63.4324,63.3764,63.4114,18427.0
2016-08-03 10:45:00,90.66,90.66,90.57,90.58,19940.0,63.4184,63.4184,63.3554,63.3624,19940.0
2016-08-03 10:50:00,90.56,90.57,90.5,90.5,19328.0,63.3484,63.3554,63.3064,63.3064,19328.0
2016-08-03 10:55:00,90.5,90.5,90.43,90.47,23348.0,63.3064,63.3064,63.2575,63.2855,23348.0
2016-08-03 11:00:00,90.49,90.57,90.49,90.55,16168.0,63.2994,63.3554,63.2994,63.3414,16168.0
2016-08-03 11:05:00,90.55,90.57,90.51,90.53,19741.0,63.3414,63.3554,63.3134,63.3274,19741.0
2016-08-03 11:10:00,90.52,90.67,90.51,90.66,16249.0,63.3204,63.4254,63.3134,63.4184,16249.0
2016-08-03 11:15:00,90.66,90.66,90.56,90.58,43420.0,63.4184,63.4184,63.3484,63.3624,43420.0
2016-08-03 11:20:00,90.58,90.71,90.58,90.71,18821.0,63.3624,63.4533,63.3624,63.4533,18821.0
2016-08-03 11:25:00,90.71,90.73,90.64,90.65,29846.0,63.4533,63.4673,63.4044,63.4114,29846.0
2016-08-03 11:30:00,90.64,90.69,90.59,90.6,28704.0,63.4044,63.4393,63.3694,63.3764,28704.0
2016-08-03 11:35:00,90.59,90.69,90.56,90.67,56219.0,63.3694,63.4393,63.3484,63.4254,56219.0
2016-08-03 11:40:00,90.68,90.69,90.63,90.68,34870.0,63.4324,63.4393,63.3974,63.4324,34870.0
2016-08-03 11:45:00,90.67,90.69,90.62,90.63,17348.0,63.4254,63.4393,63.3904,63.3974,17348.0
2016-08-03 11:50:00,90.64,90.71,90.63,90.68,29779.0,63.4044,63.4533,63.3974,63.4324,29779.0
2016-08-03 11:55:00,90.68,90.78,90.67,90.76,18989.0,63.4324,63.5023,63.4254,63.4883,18989.0
2016-08-03 12:00:00,90.75,90.75,90.64,90.68,18702.0,63.4813,63.4813,63.4044,63.4324,18702.0
2016-08-03 12:05:00,90.69,90.71,90.66,90.66,9971.0,63.4393,63.4533,63.4184,63.4184,9971.0
2016-08-03 12:10:00,90.66,90.71,90.65,90.68,13975.0,63.4184,63.4533,63.4114,63.4324,13975.0
2016-08-03 12:15:00,90.67,90.72,90.64,90.7,16314.0,63.4254,63.4603,63.4044,63.4463,16314.0
2016-08-03 12:20:00,90.7,90.71,90.65,90.65,19599.0,63.4463,63.4533,63.4114,63.4114,19599.0
2016-08-03 12:25:00,90.66,90.71,90.65,90.7,18809.0,63.4184,63.4533,63.4114,63.4463,18809.0
2016-08-03 12:30:00,90.71,90.72,90.68,90.71,23115.0,63.4533,63.4603,63.4324,63.4533,23115.0
2016-08-03 12:35:00,90.71,90.71,90.62,90.64,11408.0,63.4533,63.4533,63.3904,63.4044,11408.0
2016-08-03 12:40:00,90.65,90.7,90.64,90.69,9097.0,63.4114,63.4463,63.4044,63.4393,9097.0
2016-08-03 12:45:00,90.68,90.71,90.66,90.7,26399.0,63.4324,63.4533,63.4184,63.4463,26399.0
2016-08-03 12:50:00,90.7,90.7,90.61,90.63,280122.0,63.4463,63.4463,63.3834,63.3974,280122.0
2016-08-03 12:55:00,90.62,90.66,90.6,90.64,36278.0,63.3904,63.4184,63.3764,63.4044,36278.0
2016-08-03 13:00:00,90.63,90.63,90.59,90.59,14480.0,63.3974,63.3974,63.3694,63.3694,14480.0
2016-08-03 13:05:00,90.59,90.64,90.59,90.62,15507.0,63.3694,63.4044,63.3694,63.3904,15507.0
2016-08-03 13:10:00,90.62,90.63,90.56,90.58,18630.0,63.3904,63.3974,63.3484,63.3624,18630.0
2016-08-03 13:15:00,90.58,90.59,90.53,90.54,15074.0,63.3624,63.3694,63.3274,63.3344,15074.0
2016-08-03 13:20:00,90.53,90.56,90.52,90.54,17892.0,63.3274,63.3484,63.3204,63.3344,17892.0
2016-08-03 13:25:00,90.53,90.54,90.51,90.53,8939.0,63.3274,63.3344,63.3134,63.3274,8939.0
2016-08-03 13:30:00,90.53,90.55,90.51,90.52,8396.0,63.3274,63.3414,63.3134,63.3204,8396.0
2016-08-03 13:35:00,90.52,90.55,90.5,90.52,12279.0,63.3204,63.3414,63.3064,63.3204,12279.0
2016-08-03 13:40:00,90.51,90.53,90.48,90.5,25856.0,63.3134,63.3274,63.2924,63.3064,25856.0
2016-08-03 13:45:00,90.5,90.51,90.43,90.44,18271.0,63.3064,63.3134,63.2575,63.2645,18271.0
2016-08-03 13:50:00,90.44,90.46,90.41,90.44,67842.0,63.2645,63.2785,63.2435,63.2645,67842.0
2016-08-03 13:55:00,90.44,90.46,90.43,90.43,28889.0,63.2645,63.2785,63.2575,63.2575,28889.0
2016-08-03 14:00:00,90.44,90.46,90.41,90.43,28640.0,63.2645,63.2785,63.2435,63.2575,28640.0
2016-08-03 14:05:00,90.44,90.45,90.42,90.43,14939.0,63.2645,63.2715,63.2505,63.2575,14939.0
2016-08-03 14:10:00,90.43,90.46,90.43,90.44,24479.0,63.2575,63.2785,63.2575,63.2645,24479.0
2016-08-03 14:15:00,90.45,90.45,90.33,90.35,33954.0,63.2715,63.2715,63.1875,63.2015,33954.0
2016-08-03 14:20:00,90.36,90.39,90.36,90.37,14855.0,63.2085,63.2295,63.2085,63.2155,14855.0
2016-08-03 14:25:00,90.37,90.37,90.32,90.32,31031.0,63.2155,63.2155,63.1805,63.1805,31031.0
2016-08-03 14:30:00,90.32,90.35,90.3,90.33,47676.0,63.1805,63.2015,63.1665,63.1875,47676.0
2016-08-03 14:35:00,90.33,90.35,90.31,90.35,39006.0,63.1875,63.2015,63.1735,63.2015,39006.0
2016-08-03 14:40:00,90.35,90.4,90.34,90.39,45895.0,63.2015,63.2365,63.1945,63.2295,45895.0
2016-08-03 14:45:00,90.4,90.4,90.32,90.33,50664.0,63.2365,63.2365,63.1805,63.1875,50664.0
2016-08-03 14:50:00,90.33,90.37,90.33,90.33,53649.0,63.1875,63.2155,63.1875,63.1875,53649.0
2016-08-03 14:55:00,90.34,90.39,90.33,90.34,46957.0,63.1945,63.2295,63.1875,63.1945,46957.0
2016-08-03 15:00:00,90.33,90.37,90.31,90.35,70234.0,63.1875,63.2155,63.1735,63.2015,70234.0
2016-08-03 15:05:00,90.34,90.38,90.32,90.38,51771.0,63.1945,63.2225,63.1805,63.2225,51771.0
2016-08-03 15:10:00,90.37,90.37,90.33,90.35,51089.0,63.2155,63.2155,63.1875,63.2015,51089.0
2016-08-03 15:15:00,90.35,90.39,90.34,90.37,49529.0,63.2015,63.2295,63.1945,63.2155,49529.0
2016-08-03 15:20:00,90.36,90.38,90.34,90.37,52850.0,63.2085,63.2225,63.1945,63.2155,52850.0
2016-08-03 15:25:00,90.38,90.48,90.37,90.48,74852.0,63.2225,63.2924,63.2155,63.2924,74852.0
2016-08-03 15:30:00,90.47,90.48,90.42,90.44,63776.0,63.2855,63.2924,63.2505,63.2645,63776.0
2016-08-03 15:35:00,90.44,90.55,90.41,90.55,69196.0,63.2645,63.3414,63.2435,63.3414,69196.0
2016-08-03 15:40:00,90.55,90.56,90.5,90.52,20119.0,63.3414,63.3484,63.3064,63.3204,20119.0
2016-08-03 15:45:00,90.52,90.61,90.51,90.58,79069.0,63.3204,63.3834,63.3134,63.3624,79069.0
2016-08-03 15:50:00,90.58,90.59,90.54,90.56,49067.0,63.3624,63.3694,63.3344,63.3484,49067.0
2016-08-03 15:55:00,90.55,90.65,90.55,90.63,196750.0,63.3414,63.4114,63.3414,63.3974,196750.0
2016-08-04 09:30:00,90.75,90.92,90.57,90.61,106879.0,63.4813,63.6002,63.3554,63.3834,106879.0
2016-08-04 09:35:00,90.59,90.73,90.45,90.63,60251.0,63.3694,63.4673,63.2715,63.3974,60251.0
2016-08-04 09:40:00,90.61,90.63,90.47,90.47,65409.0,63.3834,63.3974,63.2855,63.2855,65409.0
2016-08-04 09:45:00,90.47,90.54,90.31,90.37,73153.0,63.2855,63.3344,63.1735,63.2155,73153.0
2016-08-04 09:50:00,90.38,90.41,90.27,90.34,45265.0,63.2225,63.2435,63.1455,63.1945,45265.0
2016-08-04 09:55:00,90.33,90.4,90.25,90.3,26809.0,63.1875,63.2365,63.1316,63.1665,26809.0
2016-08-04 10:00:00,90.29,90.3,90.18,90.2,44956.0,63.1595,63.1665,63.0826,63.0966,44956.0
2016-08-04 10:05:00,90.2,90.21,90.11,90.16,87053.0,63.0966,63.1036,63.0336,63.0686,87053.0
2016-08-04 10:10:00,90.16,90.33,90.15,90.33,75666.0,63.0686,63.1875,63.0616,63.1875,75666.0
2016-08-04 10:15:00,90.33,90.37,90.31,90.34,25842.0,63.1875,63.2155,63.1735,63.1945,25842.0
2016-08-04 10:20:00,90.36,90.42,90.28,90.3,35210.0,63.2085,63.2505,63.1525,63.1665,35210.0
2016-08-04 10:25:00,90.31,90.36,90.29,90.33,15726.0,63.1735,63.2085,63.1595,63.1875,15726.0
2016-08-04 10:30:00,90.33,90.39,90.31,90.36,34633.0,63.1875,63.2295,63.1735,63.2085,34633.0
2016-08-04 10:35:00,90.34,90.39,90.3,90.3,49607.0,63.1945,63.2295,63.1665,63.1665,49607.0
2016-08-04 10:40:00,90.31,90.4,90.3,90.39,36938.0,63.1735,63.2365,63.1665,63.2295,36938.0
2016-08-04 10:45:00,90.38,90.4,90.32,90.33,32522.0,63.2225,63.2365,63.1805,63.1875,32522.0
2016-08-04 10:50:00,90.34,90.37,90.31,90.32,32455.0,63.1945,63.2155,63.1735,63.1805,32455.0
2016-08-04 10:55:00,90.33,90.42,90.32,90.42,16698.0,63.1875,63.2505,63.1805,63.2505,16698.0
2016-08-04 11:00:00,90.41,90.41,90.34,90.37,25263.0,63.2435,63.2435,63.1945,63.2155,25263.0
2016-08-04 11:05:00,90.38,90.42,90.31,90.33,30679.0,63.2225,63.2505,63.1735,63.1875,30679.0
2016-08-04 11:10:00,90.33,90.4,90.31,90.33,63628.0,63.1875,63.2365,63.1735,63.1875,63628.0
2016-08-04 11:15:00,90.33,90.42,90.33,90.42,27673.0,63.1875,63.2505,63.1875,63.2505,27673.0
2016-08-04 11:20:00,90.41,90.45,90.36,90.39,25908.0,63.2435,63.2715,63.2085,63.2295,25908.0
2016-08-04 11:25:00,90.39,90.39,90.3,90.35,23811.0,63.2295,63.2295,63.1665,63.2015,23811.0
2016-08-04 11:30:00,90.35,90.42,90.34,90.41,31742.0,63.2015,63.2505,63.1945,63.2435,31742.0
2016-08-04 11:35:00,90.42,90.47,90.42,90.44,71590.0,63.2505,63.2855,63.2505,63.2645,71590.0
2016-08-04 11:40:00,90.44,90.46,90.41,90.45,19988.0,63.2645,63.2785,63.2435,63.2715,19988.0
2016-08-04 11:45:00,90.45,90.45,90.37,90.38,24276.0,63.2715,63.2715,63.2155,63.2225,24276.0
2016-08-04 11:50:00,90.37,90.38,90.31,90.31,29925.0,63.2155,63.2225,63.1735,63.1735,29925.0
2016-08-04 11:55:00,90.32,90.4,90.31,90.34,30128.0,63.1805,63.2365,63.1735,63.1945,30128.0
2016-08-04 12:00:00,90.35,90.37,90.32,90.33,37378.0,63.2015,63.2155,63.1805,63.1875,37378.0
2016-08-04 12:05:00,90.34,90.35,90.32,90.34,16688.0,63.1945,63.2015,63.1805,63.1945,16688.0
2016-08-04 12:10:00,90.34,90.35,90.3,90.33,10104.0,63.1945,63.2015,63.1665,63.1875,10104.0
2016-08-04 12:15:00,90.33,90.33,90.28,90.3,17439.0,63.1875,63.1875,63.1525,63.1665,17439.0
2016-08-04 12:20:00,90.31,90.39,90.31,90.38,12297.0,63.1735,63.2295,63.1735,63.2225,12297.0
2016-08-04 12:25:00,90.38,90.43,90.38,90.43,10602.0,63.2225,63.2575,63.2225,63.2575,10602.0
2016-08-04 12:30:00,90.43,90.43,90.37,90.4,22071.0,63.2575,63.2575,63.2155,63.2365,22071.0
2016-08-04 12:35:00,90.4,90.41,90.34,90.36,16813.0,63.2365,63.2435,63.1945,63.2085,16813.0
2016-08-04 12:40:00,90.35,90.43,90.35,90.39,10914.0,63.2015,63.2575,63.2015,63.2295,10914.0
2016-08-04 12:45:00,90.38,90.41,90.36,90.36,10433.0,63.2225,63.2435,63.2085,63.2085,10433.0
2016-08-04 12:50:00,90.36,90.4,90.36,90.38,14548.0,63.2085,63.2365,63.2085,63.2225,14548.0
2016-08-04 12:55:00,90.38,90.39,90.34,90.35,13206.0,63.2225,63.2295,63.1945,63.2015,13206.0
2016-08-04 13:00:00,90.34,90.36,90.32,90.34,18371.0,63.1945,63.2085,63.1805,63.1945,18371.0
2016-08-04 13:05:00,90.35,90.36,90.33,90.34,27453.0,63.2015,63.2085,63.1875,63.1945,27453.0
2016-08-04 13:10:00,90.33,90.36,90.32,90.35,25570.0,63.1875,63.2085,63.1805,63.2015,25570.0
2016-08-04 13:15:00,90.34,90.4,90.34,90.37,32403.0,63.1945,63.2365,63.1945,63.2155,32403.0
2016-08-04 13:20:00,90.37,90.4,90.35,90.36,12281.0,63.2155,63.2365,63.2015,63.2085,12281.0
2016-08-04 13:25:00,90.35,90.42,90.34,90.41,14743.0,63.2015,63.2505,63.1945,63.2435,14743.0
2016-08-04 13:30:00,90.41,90.41,90.36,90.38,9544.0,63.2435,63.2435,63.2085,63.2225,9544.0
2016-08-04 13:35:00,90.39,90.39,90.33,90.37,10052.0,63.2295,63.2295,63.1875,63.2155,10052.0
2016-08-04 13:40:00,90.37,90.39,90.36,90.38,7824.0,63.2155,63.2295,63.2085,63.2225,7824.0
2016-08-04 13:45:00,90.37,90.37,90.34,90.37,7707.0,63.2155,63.2155,63.1945,63.2155,7707.0
2016-08-04 13:50:00,90.37,90.39,90.36,90.37,13633.0,63.2155,63.2295,63.2085,63.2155,13633.0
2016-08-04 13:55:00,90.37,90.41,90.36,90.41,7236.0,63.2155,63.2435,63.2085,63.2435,7236.0
2016-08-04 14:00:00,90.41,90.41,90.37,90.4,22004.0,63.2435,63.2435,63.2155,63.2365,22004.0
2016-08-04 14:05:00,90.39,90.4,90.36,90.36,14630.0,63.2295,63.2365,63.2085,63.2085,14630.0
2016-08-04 14:10:00,90.37,90.38,90.35,90.35,12908.0,63.2155,63.2225,63.2015,63.2015,12908.0
2016-08-04 14:15:00,90.36,90.36,90.29,90.31,22682.0,63.2085,63.2085,63.1595,63.1735,22682.0
2016-08-04 14:20:00,90.31,90.31,90.24,90.24,13618.0,63.1735,63.1735,63.1246,63.1246,13618.0
2016-08-04 14:25:00,90.24,90.27,90.23,90.25,25870.0,63.1246,63.1455,63.1176,63.1316,25870.0
2016-08-04 14:30:00,90.25,90.29,90.24,90.28,10529.0,63.1316,63.1595,63.1246,63.1525,10529.0
2016-08-04 14:35:00,90.28,90.3,90.24,90.25,22459.0,63.1525,63.1665,63.1246,63.1316,22459.0
2016-08-04 14:40:00,90.25,90.26,90.23,90.23,12249.0,63.1316,63.1386,63.1176,63.1176,12249.0
2016-08-04 14:45:00,90.24,90.25,90.21,90.23,21241.0,63.1246,63.1316,63.1036,63.1176,21241.0
2016-08-04 14:50:00,90.22,90.25,90.22,90.23,21600.0,63.1106,63.1316,63.1106,63.1176,21600.0
2016-08-04 14:55:00,90.23,90.25,90.23,90.24,16446.0,63.1176,63.1316,63.1176,63.1246,16446.0
2016-08-04 15:00:00,90.23,90.25,90.22,90.24,12412.0,63.1176,63.1316,63.1106,63.1246,12412.0
2016-08-04 15:05:00,90.24,90.26,90.21,90.22,20186.0,63.1246,63.1386,63.1036,63.1106,20186.0
2016-08-04 15:10:00,90.22,90.24,90.21,90.22,18054.0,63.1106,63.1246,63.1036,63.1106,18054.0
2016-08-04 15:15:00,90.22,90.24,90.21,90.23,20377.0,63.1106,63.1246,63.1036,63.1176,20377.0
2016-08-04 15:20:00,90.22,90.23,90.2,90.22,18551.0,63.1106,63.1176,63.0966,63.1106,18551.0
2016-08-04 15:25:00,90.23,90.25,90.22,90.23,13128.0,63.1176,63.1316,63.1106,63.1176,13128.0
2016-08-04 15:30:00,90.24,90.26,90.24,90.25,22856.0,63.1246,63.1386,63.1246,63.1316,22856.0
2016-08-04 15:35:00,90.25,90.3,90.25,90.28,37682.0,63.1316,63.1665,63.1316,63.1525,37682.0
2016-08-04 15:40:00,90.29,90.29,90.23,90.25,21323.0,63.1595,63.1595,63.1176,63.1316,21323.0
2016-08-04 15:45:00,90.25,90.28,90.23,90.27,50726.0,63.1316,63.1525,63.1176,63.1455,50726.0
2016-08-04 15:50:00,90.26,90.28,90.23,90.25,43665.0,63.1386,63.1525,63.1176,63.1316,43665.0
2016-08-04 15:55:00,90.25,90.31,90.25,90.29,162024.0,63.1316,63.1735,63.1316,63.1595,162024.0
2016-08-05 09:30:00,90.32,90.49,90.01,90.09,206738.0,63.1805,63.2994,62.9637,63.0196,206738.0
2016-08-05 09:35:00,90.09,90.35,90.06,90.28,90107.0,63.0196,63.2015,62.9986,63.1525,90107.0
2016-08-05 09:40:00,90.27,90.38,90.23,90.35,155718.0,63.1455,63.2225,63.1176,63.2015,155718.0
2016-08-05 09:45:00,90.35,90.53,90.31,90.49,55826.0,63.2015,63.3274,63.1735,63.2994,55826.0
2016-08-05 09:50:00,90.5,90.58,90.45,90.49,237302.0,63.3064,63.3624,63.2715,63.2994,237302.0
2016-08-05 09:55:00,90.48,90.6,90.48,90.57,161090.0,63.2924,63.3764,63.2924,63.3554,161090.0
2016-08-05 10:00:00,90.57,90.58,90.44,90.45,73716.0,63.3554,63.3624,63.2645,63.2715,73716.0
2016-08-05 10:05:00,90.47,90.56,90.45,90.49,68776.0,63.2855,63.3484,63.2715,63.2994,68776.0
2016-08-05 10:10:00,90.49,90.49,90.28,90.33,96181.0,63.2994,63.2994,63.1525,63.1875,96181.0
2016-08-05 10:15:00,90.32,90.4,90.25,90.26,42081.0,63.1805,63.2365,63.1316,63.1386,42081.0
2016-08-05 10:20:00,90.26,90.3,90.16,90.29,48053.0,63.1386,63.1665,63.0686,63.1595,48053.0
2016-08-05 10:25:00,90.3,90.41,90.23,90.39,27805.0,63.1665,63.2435,63.1176,63.2295,27805.0
2016-08-05 10:30:00,90.41,90.42,90.34,90.35,39701.0,63.2435,63.2505,63.1945,63.2015,39701.0
2016-08-05 10:35:00,90.34,90.39,90.3,90.3,58734.0,63.1945,63.2295,63.1665,63.1665,58734.0
2016-08-05 10:40:00,90.32,90.32,90.27,90.29,14840.0,63.1805,63.1805,63.1455,63.1595,14840.0
2016-08-05 10:45:00,90.28,90.45,90.28,90.44,23143.0,63.1525,63.2715,63.1525,63.2645,23143.0
2016-08-05 10:50:00,90.43,90.43,90.37,90.41,17242.0,63.2575,63.2575,63.2155,63.2435,17242.0
2016-08-05 10:55:00,90.41,90.45,90.4,90.42,13926.0,63.2435,63.2715,63.2365,63.2505,13926.0
2016-08-05 11:00:00,90.41,90.55,90.4,90.52,23651.0,63.2435,63.3414,63.2365,63.3204,23651.0
2016-08-05 11:05:00,90.52,90.53,90.49,90.5,10829.0,63.3204,63.3274,63.2994,63.3064,10829.0
2016-08-05 11:10:00,90.5,90.51,90.46,90.46,10715.0,63.3064,63.3134,63.2785,63.2785,10715.0
2016-08-05 11:15:00,90.47,90.48,90.4,90.42,28160.0,63.2855,63.2924,63.2365,63.2505,28160.0
2016-08-05 11:20:00,90.43,90.43,90.36,90.39,19435.0,63.2575,63.2575,63.2085,63.2295,19435.0
2016-08-05 11:25:00,90.39,90.45,90.38,90.43,37656.0,63.2295,63.2715,63.2225,63.2575,37656.0
2016-08-05 11:30:00,90.43,90.45,90.38,90.41,48746.0,63.2575,63.2715,63.2225,63.2435,48746.0
2016-08-05 11:35:00,90.41,90.48,90.4,90.46,25966.0,63.2435,63.2924,63.2365,63.2785,25966.0
2016-08-05 11:40:00,90.47,90.52,90.46,90.47,106574.0,63.2855,63.3204,63.2785,63.2855,106574.0
2016-08-05 11:45:00,90.47,90.49,90.41,90.42,31362.0,63.2855,63.2994,63.2435,63.2505,31362.0
2016-08-05 11:50:00,90.42,90.42,90.36,90.36,23454.0,63.2505,63.2505,63.2085,63.2085,23454.0
2016-08-05 11:55:00,90.36,90.37,90.27,90.28,53046.0,63.2085,63.2155,63.1455,63.1525,53046.0
2016-08-05 12:00:00,90.3,90.39,90.28,90.39,31122.0,63.1665,63.2295,63.1525,63.2295,31122.0
2016-08-05 12:05:00,90.37,90.38,90.28,90.31,21787.0,63.2155,63.2225,63.1525,63.1735,21787.0
2016-08-05 12:10:00,90.31,90.36,90.3,90.33,13219.0,63.1735,63.2085,63.1665,63.1875,13219.0
2016-08-05 12:15:00,90.34,90.37,90.33,90.35,7900.0,63.1945,63.2155,63.1875,63.2015,7900.0
2016-08-05 12:20:00,90.35,90.43,90.35,90.42,24180.0,63.2015,63.2575,63.2015,63.2505,24180.0
2016-08-05 12:25:00,90.42,90.45,90.41,90.43,10110.0,63.2505,63.2715,63.2435,63.2575,10110.0
2016-08-05 12:30:00,90.43,90.44,90.37,90.42,15467.0,63.2575,63.2645,63.2155,63.2505,15467.0
2016-08-05 12:35:00,90.41,90.43,90.39,90.42,12561.0,63.2435,63.2575,63.2295,63.2505,12561.0
2016-08-05 12:40:00,90.41,90.43,90.4,90.41,4439.0,63.2435,63.2575,63.2365,63.2435,4439.0
2016-08-05 12:45:00,90.42,90.42,90.39,90.39,8696.0,63.2505,63.2505,63.2295,63.2295,8696.0
2016-08-05 12:50:00,90.38,90.38,90.31,90.31,8522.0,63.2225,63.2225,63.1735,63.1735,8522.0
2016-08-05 12:55:00,90.32,90.35,90.3,90.32,12557.0,63.1805,63.2015,63.1665,63.1805,12557.0
2016-08-05 13:00:00,90.32,90.33,90.29,90.3,8208.0,63.1805,63.1875,63.1595,63.1665,8208.0
2016-08-05 13:05:00,90.3,90.33,90.29,90.3,17334.0,63.1665,63.1875,63.1595,63.1665,17334.0
2016-08-05 13:10:00,90.31,90.31,90.28,90.3,14921.0,63.1735,63.1735,63.1525,63.1665,14921.0
2016-08-05 13:15:00,90.29,90.33,90.28,90.33,10474.0,63.1595,63.1875,63.1525,63.1875,10474.0
2016-08-05 13:20:00,90.32,90.33,90.29,90.3,11181.0,63.1805,63.1875,63.1595,63.1665,11181.0
2016-08-05 13:25:00,90.3,90.31,90.24,90.24,10362.0,63.1665,63.1735,63.1246,63.1246,10362.0
2016-08-05 13:30:00,90.25,90.28,90.25,90.26,11205.0,63.1316,63.1525,63.1316,63.1386,11205.0
2016-08-05 13:35:00,90.27,90.3,90.27,90.29,14716.0,63.1455,63.1665,63.1455,63.1595,14716.0
2016-08-05 13:40:00,90.27,90.28,90.25,90.27,11790.0,63.1455,63.1525,63.1316,63.1455,11790.0
2016-08-05 13:45:00,90.28,90.31,90.27,90.28,7654.0,63.1525,63.1735,63.1455,63.1525,7654.0
2016-08-05 13:50:00,90.28,90.3,90.25,90.27,13614.0,63.1525,63.1665,63.1316,63.1455,13614.0
2016-08-05 13:55:00,90.27,90.28,90.21,90.22,13448.0,63.1455,63.1525,63.1036,63.1106,13448.0
2016-08-05 14:00:00,90.24,90.25,90.21,90.24,10993.0,63.1246,63.1316,63.1036,63.1246,10993.0
2016-08-05 14:05:00,90.24,90.25,90.22,90.24,15354.0,63.1246,63.1316,63.1106,63.1246,15354.0
2016-08-05 14:10:00,90.23,90.23,90.2,90.21,11204.0,63.1176,63.1176,63.0966,63.1036,11204.0
2016-08-05 14:15:00,90.21,90.23,90.21,90.22,13875.0,63.1036,63.1176,63.1036,63.1106,13875.0
2016-08-05 14:20:00,90.22,90.23,90.18,90.21,11836.0,63.1106,63.1176,63.0826,63.1036,11836.0
2016-08-05 14:25:00,90.2,90.2,90.16,90.18,22947.0,63.0966,63.0966,63.0686,63.0826,22947.0
2016-08-05 14:30:00,90.17,90.19,90.16,90.19,14789.0,63.0756,63.0896,63.0686,63.0896,14789.0
2016-08-05 14:35:00,90.19,90.19,90.14,90.14,30128.0,63.0896,63.0896,63.0546,63.0546,30128.0
2016-08-05 14:40:00,90.14,90.15,90.11,90.13,17536.0,63.0546,63.0616,63.0336,63.0476,17536.0
2016-08-05 14:45:00,90.14,90.15,90.13,90.13,18298.0,63.0546,63.0616,63.0476,63.0476,18298.0
2016-08-05 14:50:00,90.14,90.17,90.14,90.17,20508.0,63.0546,63.0756,63.0546,63.0756,20508.0
2016-08-05 14:55:00,90.18,90.18,90.14,90.17,37947.0,63.0826,63.0826,63.0546,63.0756,37947.0
2016-08-05 15:00:00,90.17,90.2,90.16,90.18,25117.0,63.0756,63.0966,63.0686,63.0826,25117.0
2016-08-05 15:05:00,90.18,90.24,90.18,90.24,15871.0,63.0826,63.1246,63.0826,63.1246,15871.0
2016-08-05 15:10:00,90.24,90.31,90.24,90.3,17123.0,63.1246,63.1735,63.1246,63.1665,17123.0
2016-08-05 15:15:00,90.3,90.33,90.3,90.32,11262.0,63.1665,63.1875,63.1665,63.1805,11262.0
2016-08-05 15:20:00,90.32,90.33,90.25,90.27,26976.0,63.1805,63.1875,63.1316,63.1455,26976.0
2016-08-05 15:25:00,90.27,90.31,90.25,90.31,14882.0,63.1455,63.1735,63.1316,63.1735,14882.0
2016-08-05 15:30:00,90.31,90.33,90.28,90.3,20780.0,63.1735,63.1875,63.1525,63.1665,20780.0
2016-08-05 15:35:00,90.3,90.32,90.29,90.3,20331.0,63.1665,63.1805,63.1595,63.1665,20331.0
2016-08-05 15:40:00,90.3,90.33,90.29,90.31,24069.0,63.1665,63.1875,63.1595,63.1735,24069.0
2016-08-05 15:45:00,90.31,90.32,90.26,90.27,22485.0,63.1735,63.1805,63.1386,63.1455,22485.0
2016-08-05 15:50:00,90.27,90.28,90.21,90.22,34482.0,63.1455,63.1525,63.1036,63.1106,34482.0
2016-08-05 15:55:00,90.23,90.35,90.23,90.35,97542.0,63.1176,63.2015,63.1176,63.2015,97542.0
2016-08-08 09:30:00,90.27,90.44,90.25,90.33,116141.0,63.1455,63.2645,63.1316,63.1875,116141.0
2016-08-08 09:35:00,90.32,90.34,90.11,90.33,63712.0,63.1805,63.1945,63.0336,63.1875,63712.0
2016-08-08 09:40:00,90.35,90.5,90.33,90.46,123650.0,63.2015,63.3064,63.1875,63.2785,123650.0
2016-08-08 09:45:00,90.45,90.62,90.43,90.62,48658.0,63.2715,63.3904,63.2575,63.3904,48658.0
2016-08-08 09:50:00,90.61,90.65,90.46,90.51,33432.0,63.3834,63.4114,63.2785,63.3134,33432.0
2016-08-08 09:55:00,90.53,90.58,90.41,90.41,39313.0,63.3274,63.3624,63.2435,63.2435,39313.0
2016-08-08 10:00:00,90.42,90.61,90.42,90.59,50843.0,63.2505,63.3834,63.2505,63.3694,50843.0
2016-08-08 10:05:00,90.58,90.6,90.51,90.55,15413.0,63.3624,63.3764,63.3134,63.3414,15413.0
2016-08-08 10:10:00,90.53,90.63,90.53,90.6,25347.0,63.3274,63.3974,63.3274,63.3764,25347.0
2016-08-08 10:15:00,90.6,90.64,90.56,90.6,19756.0,63.3764,63.4044,63.3484,63.3764,19756.0
2016-08-08 10:20:00,90.62,90.67,90.6,90.67,21144.0,63.3904,63.4254,63.3764,63.4254,21144.0
2016-08-08 10:25:00,90.67,90.74,90.61,90.65,37381.0,63.4254,63.4743,63.3834,63.4114,37381.0
2016-08-08 10:30:00,90.65,90.7,90.64,90.66,17433.0,63.4114,63.4463,63.4044,63.4184,17433.0
2016-08-08 10:35:00,90.66,90.71,90.62,90.69,66287.0,63.4184,63.4533,63.3904,63.4393,66287.0
2016-08-08 10:40:00,90.69,90.74,90.66,90.72,23485.0,63.4393,63.4743,63.4184,63.4603,23485.0
2016-08-08 10:45:00,90.71,90.74,90.67,90.71,8779.0,63.4533,63.4743,63.4254,63.4533,8779.0
2016-08-08 10:50:00,90.71,90.88,90.71,90.88,55941.0,63.4533,63.5723,63.4533,63.5723,55941.0
2016-08-08 10:55:00,90.87,90.88,90.8,90.85,23264.0,63.5653,63.5723,63.5163,63.5513,23264.0
2016-08-08 11:00:00,90.86,90.86,90.78,90.81,25589.0,63.5583,63.5583,63.5023,63.5233,25589.0
2016-08-08 11:05:00,90.8,90.85,90.8,90.84,27656.0,63.5163,63.5513,63.5163,63.5443,27656.0
2016-08-08 11:10:00,90.85,90.91,90.83,90.89,21244.0,63.5513,63.5932,63.5373,63.5792,21244.0
2016-08-08 11:15:00,90.87,90.89,90.8,90.81,26912.0,63.5653,63.5792,63.5163,63.5233,26912.0
2016-08-08 11:20:00,90.82,90.85,90.76,90.81,23948.0,63.5303,63.5513,63.4883,63.5233,23948.0
2016-08-08 11:25:00,90.81,90.85,90.77,90.83,23608.0,63.5233,63.5513,63.4953,63.5373,23608.0
2016-08-08 11:30:00,90.82,90.82,90.73,90.75,10497.0,63.5303,63.5303,63.4673,63.4813,10497.0
2016-08-08 11:35:00,90.75,90.77,90.72,90.76,10364.0,63.4813,63.4953,63.4603,63.4883,10364.0
2016-08-08 11:40:00,90.77,90.77,90.74,90.75,17659.0,63.4953,63.4953,63.4743,63.4813,17659.0
2016-08-08 11:45:00,90.76,90.81,90.76,90.79,15545.0,63.4883,63.5233,63.4883,63.5093,15545.0
2016-08-08 11:50:00,90.79,90.81,90.73,90.73,12619.0,63.5093,63.5233,63.4673,63.4673,12619.0
2016-08-08 11:55:00,90.74,90.78,90.72,90.74,17115.0,63.4743,63.5023,63.4603,63.4743,17115.0
2016-08-08 12:00:00,90.73,90.75,90.72,90.73,7545.0,63.4673,63.4813,63.4603,63.4673,7545.0
2016-08-08 12:05:00,90.71,90.74,90.7,90.72,8605.0,63.4533,63.4743,63.4463,63.4603,8605.0
2016-08-08 12:10:00,90.71,90.73,90.64,90.65,14439.0,63.4533,63.4673,63.4044,63.4114,14439.0
2016-08-08 12:15:00,90.65,90.66,90.61,90.61,7017.0,63.4114,63.4184,63.3834,63.3834,7017.0
2016-08-08 12:20:00,90.61,90.62,90.55,90.57,14915.0,63.3834,63.3904,63.3414,63.3554,14915.0
2016-08-08 12:25:00,90.57,90.6,90.56,90.59,14268.0,63.3554,63.3764,63.3484,63.3694,14268.0
2016-08-08 12:30:00,90.6,90.64,90.56,90.58,8591.0,63.3764,63.4044,63.3484,63.3624,8591.0
2016-08-08 12:35:00,90.57,90.58,90.54,90.55,4050.0,63.3554,63.3624,63.3344,63.3414,4050.0
2016-08-08 12:40:00,90.56,90.56,90.5,90.53,18247.0,63.3484,63.3484,63.3064,63.3274,18247.0
2016-08-08 12:45:00,90.55,90.58,90.52,90.52,15406.0,63.3414,63.3624,63.3204,63.3204,15406.0
2016-08-08 12:50:00,90.52,90.56,90.52,90.55,15471.0,63.3204,63.3484,63.3204,63.3414,15471.0
2016-08-08 12:55:00,90.54,90.54,90.49,90.53,12702.0,63.3344,63.3344,63.2994,63.3274,12702.0
2016-08-08 13:00:00,90.52,90.53,90.51,90.52,12035.0,63.3204,63.3274,63.3134,63.3204,12035.0
2016-08-08 13:05:00,90.52,90.54,90.47,90.54,12502.0,63.3204,63.3344,63.2855,63.3344,12502.0
2016-08-08 13:10:00,90.55,90.57,90.54,90.54,4887.0,63.3414,63.3554,63.3344,63.3344,4887.0
2016-08-08 13:15:00,90.53,90.54,90.5,90.54,16994.0,63.3274,63.3344,63.3064,63.3344,16994.0
2016-08-08 13:20:00,90.54,90.57,90.52,90.56,11176.0,63.3344,63.3554,63.3204,63.3484,11176.0
2016-08-08 13:25:00,90.57,90.6,90.54,90.6,13062.0,63.3554,63.3764,63.3344,63.3764,13062.0
2016-08-08 13:30:00,90.61,90.62,90.53,90.54,9271.0,63.3834,63.3904,63.3274,63.3344,9271.0
2016-08-08 13:35:00,90.52,90.55,90.5,90.52,21017.0,63.3204,63.3414,63.3064,63.3204,21017.0
2016-08-08 13:40:00,90.51,90.55,90.5,90.54,13854.0,63.3134,63.3414,63.3064,63.3344,13854.0
2016-08-08 13:45:00,90.54,90.58,90.53,90.55,32365.0,63.3344,63.3624,63.3274,63.3414,32365.0
2016-08-08 13:50:00,90.56,90.57,90.51,90.53,11393.0,63.3484,63.3554,63.3134,63.3274,11393.0
2016-08-08 13:55:00,90.53,90.57,90.52,90.56,16879.0,63.3274,63.3554,63.3204,63.3484,16879.0
2016-08-08 14:00:00,90.55,90.57,90.53,90.55,14563.0,63.3414,63.3554,63.3274,63.3414,14563.0
2016-08-08 14:05:00,90.54,90.57,90.52,90.52,15973.0,63.3344,63.3554,63.3204,63.3204,15973.0
2016-08-08 14:10:00,90.53,90.54,90.51,90.51,6906.0,63.3274,63.3344,63.3134,63.3134,6906.0
2016-08-08 14:15:00,90.51,90.54,90.5,90.52,19693.0,63.3134,63.3344,63.3064,63.3204,19693.0
2016-08-08 14:20:00,90.5,90.5,90.46,90.49,14934.0,63.3064,63.3064,63.2785,63.2994,14934.0
2016-08-08 14:25:00,90.49,90.51,90.47,90.48,22247.0,63.2994,63.3134,63.2855,63.2924,22247.0
2016-08-08 14:30:00,90.47,90.52,90.42,90.52,60129.0,63.2855,63.3204,63.2505,63.3204,60129.0
2016-08-08 14:35:00,90.51,90.52,90.47,90.5,11404.0,63.3134,63.3204,63.2855,63.3064,11404.0
2016-08-08 14:40:00,90.49,90.5,90.48,90.49,15748.0,63.2994,63.3064,63.2924,63.2994,15748.0
2016-08-08 14:45:00,90.49,90.52,90.48,90.49,23381.0,63.2994,63.3204,63.2924,63.2994,23381.0
2016-08-08 14:50:00,90.48,90.5,90.47,90.5,17502.0,63.2924,63.3064,63.2855,63.3064,17502.0
2016-08-08 14:55:00,90.49,90.5,90.45,90.46,17356.0,63.2994,63.3064,63.2715,63.2785,17356.0
2016-08-08 15:00:00,90.46,90.46,90.38,90.39,28686.0,63.2785,63.2785,63.2225,63.2295,28686.0
2016-08-08 15:05:00,90.39,90.43,90.36,90.42,45423.0,63.2295,63.2575,63.2085,63.2505,45423.0
2016-08-08 15:10:00,90.43,90.44,90.41,90.43,12102.0,63.2575,63.2645,63.2435,63.2575,12102.0
2016-08-08 15:15:00,90.42,90.42,90.38,90.41,15266.0,63.2505,63.2505,63.2225,63.2435,15266.0
2016-08-08 15:20:00,90.42,90.42,90.37,90.38,16858.0,63.2505,63.2505,63.2155,63.2225,16858.0
2016-08-08 15:25:00,90.38,90.41,90.36,90.41,15631.0,63.2225,63.2435,63.2085,63.2435,15631.0
2016-08-08 15:30:00,90.42,90.42,90.4,90.42,18156.0,63.2505,63.2505,63.2365,63.2505,18156.0
2016-08-08 15:35:00,90.41,90.42,90.4,90.4,16057.0,63.2435,63.2505,63.2365,63.2365,16057.0
2016-08-08 15:40:00,90.41,90.42,90.39,90.4,28713.0,63.2435,63.2505,63.2295,63.2365,28713.0
2016-08-08 15:45:00,90.4,90.42,90.39,90.42,21723.0,63.2365,63.2505,63.2295,63.2505,21723.0
2016-08-08 15:50:00,90.41,90.42,90.38,90.39,62796.0,63.2435,63.2505,63.2225,63.2295,62796.0
2016-08-08 15:55:00,90.38,90.47,90.34,90.47,106811.0,63.2225,63.2855,63.1945,63.2855,106811.0
2016-08-09 09:30:00,90.5,90.64,90.24,90.28,137810.0,63.3064,63.4044,63.1246,63.1525,137810.0
2016-08-09 09:35:00,90.28,90.29,89.94,90.08,142743.0,63.1525,63.1595,62.9147,63.0126,142743.0
2016-08-09 09:40:00,90.06,90.14,90.04,90.08,75460.0,62.9986,63.0546,62.9847,63.0126,75460.0
2016-08-09 09:45:00,90.08,90.2,90.06,90.16,94127.0,63.0126,63.0966,62.9986,63.0686,94127.0
2016-08-09 09:50:00,90.16,90.32,90.15,90.31,55008.0,63.0686,63.1805,63.0616,63.1735,55008.0
2016-08-09 09:55:00,90.3,90.41,90.29,90.4,43370.0,63.1665,63.2435,63.1595,63.2365,43370.0
2016-08-09 10:00:00,90.41,90.52,90.35,90.52,49448.0,63.2435,63.3204,63.2015,63.3204,49448.0
2016-08-09 10:05:00,90.51,90.52,90.38,90.41,32852.0,63.3134,63.3204,63.2225,63.2435,32852.0
2016-08-09 10:10:00,90.42,90.58,90.38,90.56,49934.0,63.2505,63.3624,63.2225,63.3484,49934.0
2016-08-09 10:15:00,90.56,90.57,90.45,90.54,54637.0,63.3484,63.3554,63.2715,63.3344,54637.0
2016-08-09 10:20:00,90.56,90.63,90.52,90.52,25913.0,63.3484,63.3974,63.3204,63.3204,25913.0
2016-08-09 10:25:00,90.51,90.59,90.46,90.59,34821.0,63.3134,63.3694,63.2785,63.3694,34821.0
2016-08-09 10:30:00,90.59,90.69,90.58,90.67,42141.0,63.3694,63.4393,63.3624,63.4254,42141.0
2016-08-09 10:35:00,90.68,90.71,90.61,90.67,36451.0,63.4324,63.4533,63.3834,63.4254,36451.0
2016-08-09 10:40:00,90.68,90.72,90.63,90.7,23736.0,63.4324,63.4603,63.3974,63.4463,23736.0
2016-08-09 10:45:00,90.7,90.77,90.69,90.75,40868.0,63.4463,63.4953,63.4393,63.4813,40868.0
2016-08-09 10:50:00,90.75,90.78,90.71,90.77,26744.0,63.4813,63.5023,63.4533,63.4953,26744.0
2016-08-09 10:55:00,90.76,90.76,90.71,90.73,24739.0,63.4883,63.4883,63.4533,63.4673,24739.0
2016-08-09 11:00:00,90.72,90.72,90.61,90.62,32095.0,63.4603,63.4603,63.3834,63.3904,32095.0
2016-08-09 11:05:00,90.63,90.71,90.62,90.65,22067.0,63.3974,63.4533,63.3904,63.4114,22067.0
2016-08-09 11:10:00,90.66,90.68,90.62,90.67,14922.0,63.4184,63.4324,63.3904,63.4254,14922.0
2016-08-09 11:15:00,90.68,90.7,90.59,90.59,19552.0,63.4324,63.4463,63.3694,63.3694,19552.0
2016-08-09 11:20:00,90.6,90.69,90.6,90.69,27027.0,63.3764,63.4393,63.3764,63.4393,27027.0
2016-08-09 11:25:00,90.69,90.74,90.67,90.69,38893.0,63.4393,63.4743,63.4254,63.4393,38893.0
2016-08-09 11:30:00,90.69,90.73,90.68,90.7,17337.0,63.4393,63.4673,63.4324,63.4463,17337.0
2016-08-09 11:35:00,90.7,90.75,90.7,90.72,15070.0,63.4463,63.4813,63.4463,63.4603,15070.0
2016-08-09 11:40:00,90.72,90.79,90.71,90.79,19016.0,63.4603,63.5093,63.4533,63.5093,19016.0
2016-08-09 11:45:00,90.79,90.81,90.72,90.72,26798.0,63.5093,63.5233,63.4603,63.4603,26798.0
2016-08-09 11:50:00,90.72,90.74,90.67,90.7,25670.0,63.4603,63.4743,63.4254,63.4463,25670.0
2016-08-09 11:55:00,90.69,90.76,90.68,90.75,14933.0,63.4393,63.4883,63.4324,63.4813,14933.0
2016-08-09 12:00:00,90.74,90.74,90.67,90.73,30601.0,63.4743,63.4743,63.4254,63.4673,30601.0
2016-08-09 12:05:00,90.73,90.76,90.72,90.72,14881.0,63.4673,63.4883,63.4603,63.4603,14881.0
2016-08-09 12:10:00,90.71,90.73,90.7,90.71,14017.0,63.4533,63.4673,63.4463,63.4533,14017.0
2016-08-09 12:15:00,90.72,90.72,90.66,90.67,14136.0,63.4603,63.4603,63.4184,63.4254,14136.0
2016-08-09 12:20:00,90.66,90.66,90.59,90.59,13795.0,63.4184,63.4184,63.3694,63.3694,13795.0
2016-08-09 12:25:00,90.59,90.61,90.57,90.6,14731.0,63.3694,63.3834,63.3554,63.3764,14731.0
2016-08-09 12:30:00,90.59,90.59,90.53,90.55,10747.0,63.3694,63.3694,63.3274,63.3414,10747.0
2016-08-09 12:35:00,90.54,90.62,90.54,90.59,39540.0,63.3344,63.3904,63.3344,63.3694,39540.0
2016-08-09 12:40:00,90.59,90.65,90.58,90.64,32444.0,63.3694,63.4114,63.3624,63.4044,32444.0
2016-08-09 12:45:00,90.64,90.68,90.63,90.65,33662.0,63.4044,63.4324,63.3974,63.4114,33662.0
2016-08-09 12:50:00,90.64,90.66,90.59,90.66,65971.0,63.4044,63.4184,63.3694,63.4184,65971.0
2016-08-09 12:55:00,90.66,90.69,90.61,90.65,74718.0,63.4184,63.4393,63.3834,63.4114,74718.0
2016-08-09 13:00:00,90.65,90.66,90.62,90.63,25551.0,63.4114,63.4184,63.3904,63.3974,25551.0
2016-08-09 13:05:00,90.63,90.66,90.63,90.65,33468.0,63.3974,63.4184,63.3974,63.4114,33468.0
2016-08-09 13:10:00,90.65,90.7,90.64,90.7,29572.0,63.4114,63.4463,63.4044,63.4463,29572.0
2016-08-09 13:15:00,90.69,90.7,90.68,90.7,26116.0,63.4393,63.4463,63.4324,63.4463,26116.0
2016-08-09 13:20:00,90.7,90.75,90.69,90.74,39663.0,63.4463,63.4813,63.4393,63.4743,39663.0
2016-08-09 13:25:00,90.74,90.75,90.68,90.73,47746.0,63.4743,63.4813,63.4324,63.4673,47746.0
2016-08-09 13:30:00,90.72,90.73,90.71,90.71,9103.0,63.4603,63.4673,63.4533,63.4533,9103.0
2016-08-09 13:35:00,90.72,90.75,90.68,90.68,25445.0,63.4603,63.4813,63.4324,63.4324,25445.0
2016-08-09 13:40:00,90.68,90.7,90.64,90.64,45868.0,63.4324,63.4463,63.4044,63.4044,45868.0
2016-08-09 13:45:00,90.64,90.64,90.61,90.64,48838.0,63.4044,63.4044,63.3834,63.4044,48838.0
2016-08-09 13:50:00,90.64,90.68,90.63,90.66,29009.0,63.4044,63.4324,63.3974,63.4184,29009.0
2016-08-09 13:55:00,90.65,90.71,90.63,90.71,35080.0,63.4114,63.4533,63.3974,63.4533,35080.0
2016-08-09 14:00:00,90.71,90.71,90.66,90.67,77814.0,63.4533,63.4533,63.4184,63.4254,77814.0
2016-08-09 14:05:00,90.67,90.7,90.65,90.67,40975.0,63.4254,63.4463,63.4114,63.4254,40975.0
2016-08-09 14:10:00,90.67,90.72,90.67,90.72,25610.0,63.4254,63.4603,63.4254,63.4603,25610.0
2016-08-09 14:15:00,90.72,90.75,90.7,90.74,59310.0,63.4603,63.4813,63.4463,63.4743,59310.0
2016-08-09 14:20:00,90.75,90.78,90.73,90.77,49241.0,63.4813,63.5023,63.4673,63.4953,49241.0
2016-08-09 14:25:00,90.77,90.78,90.72,90.73,37735.0,63.4953,63.5023,63.4603,63.4673,37735.0
2016-08-09 14:30:00,90.73,90.76,90.69,90.72,85585.0,63.4673,63.4883,63.4393,63.4603,85585.0
2016-08-09 14:35:00,90.72,90.77,90.71,90.76,48898.0,63.4603,63.4953,63.4533,63.4883,48898.0
2016-08-09 14:40:00,90.76,90.79,90.75,90.79,46875.0,63.4883,63.5093,63.4813,63.5093,46875.0
2016-08-09 14:45:00,90.79,90.83,90.78,90.83,47323.0,63.5093,63.5373,63.5023,63.5373,47323.0
2016-08-09 14:50:00,90.83,90.85,90.81,90.82,31715.0,63.5373,63.5513,63.5233,63.5303,31715.0
2016-08-09 14:55:00,90.82,90.88,90.81,90.87,49740.0,63.5303,63.5723,63.5233,63.5653,49740.0
2016-08-09 15:00:00,90.87,90.87,90.84,90.86,34395.0,63.5653,63.5653,63.5443,63.5583,34395.0
2016-08-09 15:05:00,90.86,90.86,90.82,90.86,15747.0,63.5583,63.5583,63.5303,63.5583,15747.0
2016-08-09 15:10:00,90.86,90.9,90.85,90.86,30287.0,63.5583,63.5862,63.5513,63.5583,30287.0
2016-08-09 15:15:00,90.86,90.87,90.84,90.86,39887.0,63.5583,63.5653,63.5443,63.5583,39887.0
2016-08-09 15:20:00,90.87,90.93,90.86,90.92,33387.0,63.5653,63.6072,63.5583,63.6002,33387.0
2016-08-09 15:25:00,90.92,90.97,90.9,90.97,44160.0,63.6002,63.6352,63.5862,63.6352,44160.0
2016-08-09 15:30:00,90.97,90.97,90.92,90.95,49832.0,63.6352,63.6352,63.6002,63.6212,49832.0
2016-08-09 15:35:00,90.95,90.96,90.9,90.92,55830.0,63.6212,63.6282,63.5862,63.6002,55830.0
2016-08-09 15:40:00,90.92,90.95,90.92,90.94,66018.0,63.6002,63.6212,63.6002,63.6142,66018.0
2016-08-09 15:45:00,90.94,90.97,90.94,90.97,61376.0,63.6142,63.6352,63.6142,63.6352,61376.0
2016-08-09 15:50:00,90.97,90.97,90.94,90.96,53020.0,63.6352,63.6352,63.6142,63.6282,53020.0
2016-08-09 15:55:00,90.95,90.96,90.92,90.95,112683.0,63.6212,63.6282,63.6002,63.6212,112683.0
2016-08-10 09:30:00,91.17,91.4,91.12,91.12,138059.0,63.7751,63.936,63.7401,63.7401,138059.0
2016-08-10 09:35:00,91.13,91.18,91.05,91.12,62318.0,63.7471,63.7821,63.6912,63.7401,62318.0
2016-08-10 09:40:00,91.12,91.17,91.0,91.17,62964.0,63.7401,63.7751,63.6562,63.7751,62964.0
2016-08-10 09:45:00,91.15,91.16,90.99,91.06,35087.0,63.7611,63.7681,63.6492,63.6982,35087.0
2016-08-10 09:50:00,91.04,91.04,90.88,90.9,32483.0,63.6842,63.6842,63.5723,63.5862,32483.0
2016-08-10 09:55:00,90.9,90.95,90.87,90.92,20780.0,63.5862,63.6212,63.5653,63.6002,20780.0
2016-08-10 10:00:00,90.91,90.91,90.83,90.88,26168.0,63.5932,63.5932,63.5373,63.5723,26168.0
2016-08-10 10:05:00,90.88,90.95,90.88,90.92,54523.0,63.5723,63.6212,63.5723,63.6002,54523.0
2016-08-10 10:10:00,90.91,90.94,90.89,90.93,45276.0,63.5932,63.6142,63.5792,63.6072,45276.0
2016-08-10 10:15:00,90.93,91.05,90.92,91.04,148643.0,63.6072,63.6912,63.6002,63.6842,148643.0
2016-08-10 10:20:00,91.03,91.07,90.86,91.06,95691.0,63.6772,63.7052,63.5583,63.6982,95691.0
2016-08-10 10:25:00,91.06,91.09,91.03,91.06,55959.0,63.6982,63.7192,63.6772,63.6982,55959.0
2016-08-10 10:30:00,91.06,91.12,91.06,91.1,122082.0,63.6982,63.7401,63.6982,63.7261,122082.0
2016-08-10 10:35:00,91.1,91.14,91.05,91.11,130824.0,63.7261,63.7541,63.6912,63.7331,130824.0
2016-08-10 10:40:00,91.11,91.12,91.09,91.11,106423.0,63.7331,63.7401,63.7192,63.7331,106423.0
2016-08-10 10:45:00,91.11,91.13,91.09,91.11,122740.0,63.7331,63.7471,63.7192,63.7331,122740.0
2016-08-10 10:50:00,91.12,91.13,91.1,91.13,28140.0,63.7401,63.7471,63.7261,63.7471,28140.0
2016-08-10 10:55:00,91.13,91.15,91.07,91.12,76838.0,63.7471,63.7611,63.7052,63.7401,76838.0
2016-08-10 11:00:00,91.12,91.17,91.11,91.16,75277.0,63.7401,63.7751,63.7331,63.7681,75277.0
2016-08-10 11:05:00,91.17,91.2,91.14,91.14,164826.0,63.7751,63.7961,63.7541,63.7541,164826.0
2016-08-10 11:10:00,91.13,91.13,91.07,91.08,30864.0,63.7471,63.7471,63.7052,63.7122,30864.0
2016-08-10 11:15:00,91.08,91.08,90.98,90.99,78001.0,63.7122,63.7122,63.6422,63.6492,78001.0
2016-08-10 11:20:00,90.99,91.01,90.95,90.98,29381.0,63.6492,63.6632,63.6212,63.6422,29381.0
2016-08-10 11:25:00,90.98,91.05,90.97,91.02,62167.0,63.6422,63.6912,63.6352,63.6702,62167.0
2016-08-10 11:30:00,91.02,91.04,91.01,91.01,83772.0,63.6702,63.6842,63.6632,63.6632,83772.0
2016-08-10 11:35:00,91.01,91.04,91.01,91.02,69341.0,63.6632,63.6842,63.6632,63.6702,69341.0
2016-08-10 11:40:00,91.01,91.02,90.94,90.94,60940.0,63.6632,63.6702,63.6142,63.6142,60940.0
2016-08-10 11:45:00,90.95,90.99,90.95,90.95,74447.0,63.6212,63.6492,63.6212,63.6212,74447.0
2016-08-10 11:50:00,90.94,91.0,90.94,90.95,41234.0,63.6142,63.6562,63.6142,63.6212,41234.0
2016-08-10 11:55:00,90.94,90.97,90.9,90.91,70991.0,63.6142,63.6352,63.5862,63.5932,70991.0
2016-08-10 12:00:00,90.91,90.97,90.9,90.96,15532.0,63.5932,63.6352,63.5862,63.6282,15532.0
2016-08-10 12:05:00,90.95,91.05,90.95,91.05,71343.0,63.6212,63.6912,63.6212,63.6912,71343.0
2016-08-10 12:10:00,91.05,91.05,90.97,91.01,29724.0,63.6912,63.6912,63.6352,63.6632,29724.0
2016-08-10 12:15:00,91.02,91.02,90.98,90.99,51393.0,63.6702,63.6702,63.6422,63.6492,51393.0
2016-08-10 12:20:00,91.0,91.01,90.98,90.98,44798.0,63.6562,63.6632,63.6422,63.6422,44798.0
2016-08-10 12:25:00,90.98,90.99,90.95,90.95,109039.0,63.6422,63.6492,63.6212,63.6212,109039.0
2016-08-10 12:30:00,90.96,90.97,90.94,90.95,52412.0,63.6282,63.6352,63.6142,63.6212,52412.0
2016-08-10 12:35:00,90.94,90.97,90.94,90.95,65564.0,63.6142,63.6352,63.6142,63.6212,65564.0
2016-08-10 12:40:00,90.96,90.98,90.94,90.95,61353.0,63.6282,63.6422,63.6142,63.6212,61353.0
2016-08-10 12:45:00,90.95,90.95,90.91,90.93,27380.0,63.6212,63.6212,63.5932,63.6072,27380.0
2016-08-10 12:50:00,90.92,90.93,90.89,90.91,56299.0,63.6002,63.6072,63.5792,63.5932,56299.0
2016-08-10 12:55:00,90.91,90.92,90.89,90.89,46478.0,63.5932,63.6002,63.5792,63.5792,46478.0
2016-08-10 13:00:00,90.89,90.91,90.88,90.89,46598.0,63.5792,63.5932,63.5723,63.5792,46598.0
2016-08-10 13:05:00,90.9,90.92,90.9,90.91,53458.0,63.5862,63.6002,63.5862,63.5932,53458.0
2016-08-10 13:10:00,90.91,90.92,90.87,90.88,53757.0,63.5932,63.6002,63.5653,63.5723,53757.0
2016-08-10 13:15:00,90.88,90.88,90.82,90.82,38846.0,63.5723,63.5723,63.5303,63.5303,38846.0
2016-08-10 13:20:00,90.83,90.88,90.82,90.88,43179.0,63.5373,63.5723,63.5303,63.5723,43179.0
2016-08-10 13:25:00,90.87,90.88,90.85,90.85,50525.0,63.5653,63.5723,63.5513,63.5513,50525.0
2016-08-10 13:30:00,90.85,90.86,90.83,90.83,87025.0,63.5513,63.5583,63.5373,63.5373,87025.0
2016-08-10 13:35:00,90.83,90.86,90.83,90.83,23025.0,63.5373,63.5583,63.5373,63.5373,23025.0
2016-08-10 13:40:00,90.83,90.91,90.83,90.91,54938.0,63.5373,63.5932,63.5373,63.5932,54938.0
2016-08-10 13:45:00,90.9,90.97,90.89,90.94,63850.0,63.5862,63.6352,63.5792,63.6142,63850.0
2016-08-10 13:50:00,90.93,90.93,90.86,90.87,29304.0,63.6072,63.6072,63.5583,63.5653,29304.0
2016-08-10 13:55:00,90.87,90.87,90.83,90.85,16235.0,63.5653,63.5653,63.5373,63.5513,16235.0
2016-08-10 14:00:00,90.84,90.88,90.84,90.86,39318.0,63.5443,63.5723,63.5443,63.5583,39318.0
2016-08-10 14:05:00,90.86,90.91,90.85,90.85,47133.0,63.5583,63.5932,63.5513,63.5513,47133.0
2016-08-10 14:10:00,90.85,90.89,90.82,90.84,47049.0,63.5513,63.5792,63.5303,63.5443,47049.0
2016-08-10 14:15:00,90.83,90.83,90.75,90.76,25576.0,63.5373,63.5373,63.4813,63.4883,25576.0
2016-08-10 14:20:00,90.76,90.78,90.75,90.77,31572.0,63.4883,63.5023,63.4813,63.4953,31572.0
2016-08-10 14:25:00,90.77,90.77,90.71,90.71,18797.0,63.4953,63.4953,63.4533,63.4533,18797.0
2016-08-10 14:30:00,90.71,90.73,90.71,90.72,24314.0,63.4533,63.4673,63.4533,63.4603,24314.0
2016-08-10 14:35:00,90.69,90.73,90.69,90.71,30320.0,63.4393,63.4673,63.4393,63.4533,30320.0
2016-08-10 14:40:00,90.71,90.71,90.68,90.69,25619.0,63.4533,63.4533,63.4324,63.4393,25619.0
2016-08-10 14:45:00,90.68,90.69,90.63,90.66,36196.0,63.4324,63.4393,63.3974,63.4184,36196.0
2016-08-10 14:50:00,90.66,90.67,90.65,90.65,27102.0,63.4184,63.4254,63.4114,63.4114,27102.0
2016-08-10 14:55:00,90.64,90.66,90.63,90.65,33328.0,63.4044,63.4184,63.3974,63.4114,33328.0
2016-08-10 15:00:00,90.65,90.65,90.59,90.59,26155.0,63.4114,63.4114,63.3694,63.3694,26155.0
2016-08-10 15:05:00,90.6,90.63,90.59,90.63,43375.0,63.3764,63.3974,63.3694,63.3974,43375.0
2016-08-10 15:10:00,90.63,90.7,90.62,90.69,162697.0,63.3974,63.4463,63.3904,63.4393,162697.0
2016-08-10 15:15:00,90.7,90.86,90.7,90.85,132539.0,63.4463,63.5583,63.4463,63.5513,132539.0
2016-08-10 15:20:00,90.85,90.89,90.84,90.88,59088.0,63.5513,63.5792,63.5443,63.5723,59088.0
2016-08-10 15:25:00,90.87,90.88,90.83,90.85,45762.0,63.5653,63.5723,63.5373,63.5513,45762.0
2016-08-10 15:30:00,90.84,90.85,90.81,90.82,63063.0,63.5443,63.5513,63.5233,63.5303,63063.0
2016-08-10 15:35:00,90.81,90.83,90.81,90.83,48157.0,63.5233,63.5373,63.5233,63.5373,48157.0
2016-08-10 15:40:00,90.83,90.89,90.82,90.82,49645.0,63.5373,63.5792,63.5303,63.5303,49645.0
2016-08-10 15:45:00,90.82,90.84,90.81,90.82,80951.0,63.5303,63.5443,63.5233,63.5303,80951.0
2016-08-10 15:50:00,90.81,90.83,90.78,90.83,70012.0,63.5233,63.5373,63.5023,63.5373,70012.0
2016-08-10 15:55:00,90.83,90.88,90.81,90.84,279445.0,63.5373,63.5723,63.5233,63.5443,279445.0
2016-08-11 09:30:00,90.85,90.89,90.67,90.7,150731.0,63.5513,63.5792,63.4254,63.4463,150731.0
2016-08-11 09:35:00,90.7,90.73,90.38,90.46,137731.0,63.4463,63.4673,63.2225,63.2785,137731.0
2016-08-11 09:40:00,90.47,90.5,90.11,90.16,143154.0,63.2855,63.3064,63.0336,63.0686,143154.0
2016-08-11 09:45:00,90.16,90.21,89.9,90.0,230444.0,63.0686,63.1036,62.8867,62.9567,230444.0
2016-08-11 09:50:00,90.0,90.11,89.95,90.08,117364.0,62.9567,63.0336,62.9217,63.0126,117364.0
2016-08-11 09:55:00,90.08,90.08,89.91,89.94,118275.0,63.0126,63.0126,62.8937,62.9147,118275.0
2016-08-11 10:00:00,89.93,89.93,89.79,89.8,238887.0,62.9077,62.9077,62.8098,62.8168,238887.0
2016-08-11 10:05:00,89.8,89.87,89.74,89.76,90473.0,62.8168,62.8657,62.7748,62.7888,90473.0
2016-08-11 10:10:00,89.76,89.81,89.69,89.79,166403.0,62.7888,62.8238,62.7398,62.8098,166403.0
2016-08-11 10:15:00,89.8,89.86,89.78,89.83,121680.0,62.8168,62.8587,62.8028,62.8378,121680.0
2016-08-11 10:20:00,89.83,89.93,89.77,89.89,82310.0,62.8378,62.9077,62.7958,62.8797,82310.0
2016-08-11 10:25:00,89.89,89.95,89.85,89.92,23923.0,62.8797,62.9217,62.8518,62.9007,23923.0
2016-08-11 10:30:00,89.95,90.09,89.95,89.98,88933.0,62.9217,63.0196,62.9217,62.9427,88933.0
2016-08-11 10:35:00,89.98,90.03,89.96,89.97,47406.0,62.9427,62.9777,62.9287,62.9357,47406.0
2016-08-11 10:40:00,89.97,90.03,89.93,90.02,37239.0,62.9357,62.9777,62.9077,62.9707,37239.0
2016-08-11 10:45:00,90.02,90.02,89.99,90.02,36209.0,62.9707,62.9707,62.9497,62.9707,36209.0
2016-08-11 10:50:00,90.01,90.03,89.91,89.93,48637.0,62.9637,62.9777,62.8937,62.9077,48637.0
2016-08-11 10:55:00,89.93,89.94,89.84,89.84,29777.0,62.9077,62.9147,62.8448,62.8448,29777.0
2016-08-11 11:00:00,89.86,89.91,89.85,89.9,58551.0,62.8587,62.8937,62.8518,62.8867,58551.0
2016-08-11 11:05:00,89.9,89.91,89.88,89.9,21227.0,62.8867,62.8937,62.8727,62.8867,21227.0
2016-08-11 11:10:00,89.9,89.94,89.86,89.88,33056.0,62.8867,62.9147,62.8587,62.8727,33056.0
2016-08-11 11:15:00,89.87,89.96,89.87,89.94,42994.0,62.8657,62.9287,62.8657,62.9147,42994.0
2016-08-11 11:20:00,89.94,89.94,89.87,89.93,165720.0,62.9147,62.9147,62.8657,62.9077,165720.0
2016-08-11 11:25:00,89.94,89.96,89.87,89.9,343632.0,62.9147,62.9287,62.8657,62.8867,343632.0
2016-08-11 11:30:00,89.9,89.94,89.88,89.94,62009.0,62.8867,62.9147,62.8727,62.9147,62009.0
2016-08-11 11:35:00,89.93,89.97,89.89,89.89,18887.0,62.9077,62.9357,62.8797,62.8797,18887.0
2016-08-11 11:40:00,89.89,89.95,89.82,89.83,63215.0,62.8797,62.9217,62.8308,62.8378,63215.0
2016-08-11 11:45:00,89.82,89.87,89.77,89.81,52766.0,62.8308,62.8657,62.7958,62.8238,52766.0
2016-08-11 11:50:00,89.8,89.82,89.73,89.74,59911.0,62.8168,62.8308,62.7678,62.7748,59911.0
2016-08-11 11:55:00,89.73,89.79,89.72,89.75,19121.0,62.7678,62.8098,62.7608,62.7818,19121.0
2016-08-11 12:00:00,89.75,89.78,89.69,89.73,16181.0,62.7818,62.8028,62.7398,62.7678,16181.0
2016-08-11 12:05:00,89.73,89.74,89.69,89.7,13778.0,62.7678,62.7748,62.7398,62.7468,13778.0
2016-08-11 12:10:00,89.69,89.72,89.67,89.67,15405.0,62.7398,62.7608,62.7258,62.7258,15405.0
2016-08-11 12:15:00,89.68,89.73,89.66,89.67,14569.0,62.7328,62.7678,62.7188,62.7258,14569.0
2016-08-11 12:20:00,89.66,89.67,89.59,89.62,38809.0,62.7188,62.7258,62.6699,62.6909,38809.0
2016-08-11 12:25:00,89.62,89.65,89.57,89.58,34667.0,62.6909,62.7118,62.6559,62.6629,34667.0
2016-08-11 12:30:00,89.58,89.63,89.58,89.59,17601.0,62.6629,62.6979,62.6629,62.6699,17601.0
2016-08-11 12:35:00,89.6,89.6,89.51,89.53,23847.0,62.6769,62.6769,62.6139,62.6279,23847.0
2016-08-11 12:40:00,89.52,89.56,89.5,89.56,21804.0,62.6209,62.6489,62.6069,62.6489,21804.0
2016-08-11 12:45:00,89.56,89.58,89.49,89.5,25279.0,62.6489,62.6629,62.5999,62.6069,25279.0
2016-08-11 12:50:00,89.49,89.54,89.47,89.48,21761.0,62.5999,62.6349,62.5859,62.5929,21761.0
2016-08-11 12:55:00,89.48,89.5,89.46,89.48,16611.0,62.5929,62.6069,62.5789,62.5929,16611.0
2016-08-11 13:00:00,89.48,89.52,89.47,89.51,25664.0,62.5929,62.6209,62.5859,62.6139,25664.0
2016-08-11 13:05:00,89.51,89.52,89.47,89.48,15700.0,62.6139,62.6209,62.5859,62.5929,15700.0
2016-08-11 13:10:00,89.48,89.49,89.45,89.46,21682.0,62.5929,62.5999,62.5719,62.5789,21682.0
2016-08-11 13:15:00,89.45,89.46,89.38,89.41,33828.0,62.5719,62.5789,62.523,62.544,33828.0
2016-08-11 13:20:00,89.41,89.42,89.37,89.38,25880.0,62.544,62.551,62.516,62.523,25880.0
2016-08-11 13:25:00,89.38,89.42,89.37,89.42,17465.0,62.523,62.551,62.516,62.551,17465.0
2016-08-11 13:30:00,89.42,89.48,89.41,89.44,50215.0,62.551,62.5929,62.544,62.5649,50215.0
2016-08-11 13:35:00,89.44,89.46,89.42,89.45,25173.0,62.5649,62.5789,62.551,62.5719,25173.0
2016-08-11 13:40:00,89.46,89.49,89.45,89.47,26821.0,62.5789,62.5999,62.5719,62.5859,26821.0
2016-08-11 13:45:00,89.47,89.47,89.44,89.44,20867.0,62.5859,62.5859,62.5649,62.5649,20867.0
2016-08-11 13:50:00,89.44,89.5,89.44,89.47,34739.0,62.5649,62.6069,62.5649,62.5859,34739.0
2016-08-11 13:55:00,89.46,89.48,89.44,89.48,49368.0,62.5789,62.5929,62.5649,62.5929,49368.0
2016-08-11 14:00:00,89.48,89.56,89.48,89.56,36912.0,62.5929,62.6489,62.5929,62.6489,36912.0
2016-08-11 14:05:00,89.55,89.58,89.54,89.58,30268.0,62.6419,62.6629,62.6349,62.6629,30268.0
2016-08-11 14:10:00,89.58,89.6,89.57,89.58,27178.0,62.6629,62.6769,62.6559,62.6629,27178.0
2016-08-11 14:15:00,89.58,89.63,89.57,89.59,42064.0,62.6629,62.6979,62.6559,62.6699,42064.0
2016-08-11 14:20:00,89.6,89.65,89.59,89.64,46721.0,62.6769,62.7118,62.6699,62.7049,46721.0
2016-08-11 14:25:00,89.63,89.67,89.62,89.64,37924.0,62.6979,62.7258,62.6909,62.7049,37924.0
2016-08-11 14:30:00,89.64,89.66,89.63,89.66,43037.0,62.7049,62.7188,62.6979,62.7188,43037.0
2016-08-11 14:35:00,89.66,89.68,89.62,89.63,25200.0,62.7188,62.7328,62.6909,62.6979,25200.0
2016-08-11 14:40:00,89.62,89.66,89.61,89.65,32810.0,62.6909,62.7188,62.6839,62.7118,32810.0
2016-08-11 14:45:00,89.65,89.67,89.63,89.67,21015.0,62.7118,62.7258,62.6979,62.7258,21015.0
2016-08-11 14:50:00,89.67,89.7,89.66,89.66,29106.0,62.7258,62.7468,62.7188,62.7188,29106.0
2016-08-11 14:55:00,89.65,89.65,89.59,89.64,26443.0,62.7118,62.7118,62.6699,62.7049,26443.0
2016-08-11 15:00:00,89.64,89.7,89.63,89.67,34261.0,62.7049,62.7468,62.6979,62.7258,34261.0
2016-08-11 15:05:00,89.68,89.68,89.64,89.68,30833.0,62.7328,62.7328,62.7049,62.7328,30833.0
2016-08-11 15:10:00,89.67,89.7,89.67,89.68,69531.0,62.7258,62.7468,62.7258,62.7328,69531.0
2016-08-11 15:15:00,89.68,89.69,89.64,89.65,31508.0,62.7328,62.7398,62.7049,62.7118,31508.0
2016-08-11 15:20:00,89.65,89.66,89.63,89.65,23911.0,62.7118,62.7188,62.6979,62.7118,23911.0
2016-08-11 15:25:00,89.65,89.65,89.62,89.63,21830.0,62.7118,62.7118,62.6909,62.6979,21830.0
2016-08-11 15:30:00,89.63,89.68,89.61,89.67,52979.0,62.6979,62.7328,62.6839,62.7258,52979.0
2016-08-11 15:35:00,89.68,89.71,89.66,89.7,44570.0,62.7328,62.7538,62.7188,62.7468,44570.0
2016-08-11 15:40:00,89.7,89.75,89.69,89.75,37280.0,62.7468,62.7818,62.7398,62.7818,37280.0
2016-08-11 15:45:00,89.76,89.85,89.76,89.81,72543.0,62.7888,62.8518,62.7888,62.8238,72543.0
2016-08-11 15:50:00,89.81,89.83,89.8,89.83,54241.0,62.8238,62.8378,62.8168,62.8378,54241.0
2016-08-11 15:55:00,89.83,89.84,89.8,89.83,101425.0,62.8378,62.8448,62.8168,62.8378,101425.0
2016-08-12 09:30:00,90.05,90.31,89.78,90.25,109611.0,62.9917,63.1735,62.8028,63.1316,109611.0
2016-08-12 09:35:00,90.27,90.42,90.27,90.34,63023.0,63.1455,63.2505,63.1455,63.1945,63023.0
2016-08-12 09:40:00,90.33,90.43,90.3,90.42,39214.0,63.1875,63.2575,63.1665,63.2505,39214.0
2016-08-12 09:45:00,90.4,90.48,90.37,90.41,36387.0,63.2365,63.2924,63.2155,63.2435,36387.0
2016-08-12 09:50:00,90.42,90.49,90.39,90.47,41533.0,63.2505,63.2994,63.2295,63.2855,41533.0
2016-08-12 09:55:00,90.45,90.52,90.42,90.48,26253.0,63.2715,63.3204,63.2505,63.2924,26253.0
2016-08-12 10:00:00,90.48,90.64,90.47,90.61,79362.0,63.2924,63.4044,63.2855,63.3834,79362.0
2016-08-12 10:05:00,90.61,90.65,90.59,90.62,45007.0,63.3834,63.4114,63.3694,63.3904,45007.0
2016-08-12 10:10:00,90.63,90.66,90.56,90.57,30870.0,63.3974,63.4184,63.3484,63.3554,30870.0
2016-08-12 10:15:00,90.58,90.69,90.57,90.66,75034.0,63.3624,63.4393,63.3554,63.4184,75034.0
2016-08-12 10:20:00,90.65,90.74,90.65,90.7,71801.0,63.4114,63.4743,63.4114,63.4463,71801.0
2016-08-12 10:25:00,90.7,90.83,90.69,90.8,21892.0,63.4463,63.5373,63.4393,63.5163,21892.0
2016-08-12 10:30:00,90.8,90.9,90.79,90.88,34681.0,63.5163,63.5862,63.5093,63.5723,34681.0
2016-08-12 10:35:00,90.88,90.92,90.86,90.9,36537.0,63.5723,63.6002,63.5583,63.5862,36537.0
2016-08-12 10:40:00,90.91,90.93,90.89,90.91,35555.0,63.5932,63.6072,63.5792,63.5932,35555.0
2016-08-12 10:45:00,90.91,90.94,90.9,90.93,18199.0,63.5932,63.6142,63.5862,63.6072,18199.0
2016-08-12 10:50:00,90.93,91.03,90.93,91.0,40193.0,63.6072,63.6772,63.6072,63.6562,40193.0
2016-08-12 10:55:00,91.0,91.07,90.98,91.04,26492.0,63.6562,63.7052,63.6422,63.6842,26492.0
2016-08-12 11:00:00,91.03,91.06,90.98,90.98,210937.0,63.6772,63.6982,63.6422,63.6422,210937.0
2016-08-12 11:05:00,90.98,91.0,90.85,90.87,324025.0,63.6422,63.6562,63.5513,63.5653,324025.0
2016-08-12 11:10:00,90.87,90.87,90.79,90.81,21134.0,63.5653,63.5653,63.5093,63.5233,21134.0
2016-08-12 11:15:00,90.81,90.85,90.8,90.84,19991.0,63.5233,63.5513,63.5163,63.5443,19991.0
2016-08-12 11:20:00,90.84,90.93,90.84,90.92,33699.0,63.5443,63.6072,63.5443,63.6002,33699.0
2016-08-12 11:25:00,90.91,90.92,90.84,90.87,29338.0,63.5932,63.6002,63.5443,63.5653,29338.0
2016-08-12 11:30:00,90.87,90.88,90.77,90.77,31184.0,63.5653,63.5723,63.4953,63.4953,31184.0
2016-08-12 11:35:00,90.77,90.78,90.72,90.73,27115.0,63.4953,63.5023,63.4603,63.4673,27115.0
2016-08-12 11:40:00,90.73,90.74,90.64,90.65,38604.0,63.4673,63.4743,63.4044,63.4114,38604.0
2016-08-12 11:45:00,90.66,90.67,90.59,90.6,18799.0,63.4184,63.4254,63.3694,63.3764,18799.0
2016-08-12 11:50:00,90.59,90.63,90.54,90.55,20527.0,63.3694,63.3974,63.3344,63.3414,20527.0
2016-08-12 11:55:00,90.54,90.55,90.48,90.54,33907.0,63.3344,63.3414,63.2924,63.3344,33907.0
2016-08-12 12:00:00,90.54,90.55,90.52,90.55,47468.0,63.3344,63.3414,63.3204,63.3414,47468.0
2016-08-12 12:05:00,90.54,90.54,90.42,90.43,18670.0,63.3344,63.3344,63.2505,63.2575,18670.0
2016-08-12 12:10:00,90.43,90.44,90.39,90.41,28519.0,63.2575,63.2645,63.2295,63.2435,28519.0
2016-08-12 12:15:00,90.4,90.41,90.32,90.34,21703.0,63.2365,63.2435,63.1805,63.1945,21703.0
2016-08-12 12:20:00,90.35,90.35,90.3,90.31,24775.0,63.2015,63.2015,63.1665,63.1735,24775.0
2016-08-12 12:25:00,90.31,90.31,90.26,90.27,16051.0,63.1735,63.1735,63.1386,63.1455,16051.0
2016-08-12 12:30:00,90.27,90.27,90.2,90.21,9403.0,63.1455,63.1455,63.0966,63.1036,9403.0
2016-08-12 12:35:00,90.21,90.32,90.21,90.29,15013.0,63.1036,63.1805,63.1036,63.1595,15013.0
2016-08-12 12:40:00,90.28,90.28,90.24,90.26,12215.0,63.1525,63.1525,63.1246,63.1386,12215.0
2016-08-12 12:45:00,90.27,90.31,90.26,90.29,30017.0,63.1455,63.1735,63.1386,63.1595,30017.0
2016-08-12 12:50:00,90.28,90.28,90.2,90.22,18612.0,63.1525,63.1525,63.0966,63.1106,18612.0
2016-08-12 12:55:00,90.22,90.27,90.21,90.25,9197.0,63.1106,63.1455,63.1036,63.1316,9197.0
2016-08-12 13:00:00,90.25,90.25,90.18,90.18,14684.0,63.1316,63.1316,63.0826,63.0826,14684.0
2016-08-12 13:05:00,90.18,90.18,90.08,90.1,35414.0,63.0826,63.0826,63.0126,63.0266,35414.0
2016-08-12 13:10:00,90.1,90.14,90.06,90.14,37513.0,63.0266,63.0546,62.9986,63.0546,37513.0
2016-08-12 13:15:00,90.14,90.15,90.1,90.1,30244.0,63.0546,63.0616,63.0266,63.0266,30244.0
2016-08-12 13:20:00,90.1,90.13,90.1,90.13,13090.0,63.0266,63.0476,63.0266,63.0476,13090.0
2016-08-12 13:25:00,90.13,90.16,90.12,90.13,14410.0,63.0476,63.0686,63.0406,63.0476,14410.0
2016-08-12 13:30:00,90.15,90.16,90.11,90.13,7863.0,63.0616,63.0686,63.0336,63.0476,7863.0
2016-08-12 13:35:00,90.13,90.18,90.1,90.11,17372.0,63.0476,63.0826,63.0266,63.0336,17372.0
2016-08-12 13:40:00,90.09,90.11,90.08,90.09,8128.0,63.0196,63.0336,63.0126,63.0196,8128.0
2016-08-12 13:45:00,90.09,90.12,90.08,90.08,10397.0,63.0196,63.0406,63.0126,63.0126,10397.0
2016-08-12 13:50:00,90.09,90.15,90.08,90.13,6299.0,63.0196,63.0616,63.0126,63.0476,6299.0
2016-08-12 13:55:00,90.13,90.16,90.11,90.11,7891.0,63.0476,63.0686,63.0336,63.0336,7891.0
2016-08-12 14:00:00,90.1,90.13,90.09,90.11,9048.0,63.0266,63.0476,63.0196,63.0336,9048.0
2016-08-12 14:05:00,90.09,90.15,90.09,90.14,17050.0,63.0196,63.0616,63.0196,63.0546,17050.0
2016-08-12 14:10:00,90.15,90.15,90.1,90.15,14277.0,63.0616,63.0616,63.0266,63.0616,14277.0
2016-08-12 14:15:00,90.15,90.15,90.11,90.11,17762.0,63.0616,63.0616,63.0336,63.0336,17762.0
2016-08-12 14:20:00,90.11,90.13,90.1,90.12,17622.0,63.0336,63.0476,63.0266,63.0406,17622.0
2016-08-12 14:25:00,90.12,90.12,90.07,90.09,23990.0,63.0406,63.0406,63.0056,63.0196,23990.0
2016-08-12 14:30:00,90.1,90.11,90.07,90.1,15199.0,63.0266,63.0336,63.0056,63.0266,15199.0
2016-08-12 14:35:00,90.11,90.11,90.07,90.1,12357.0,63.0336,63.0336,63.0056,63.0266,12357.0
2016-08-12 14:40:00,90.11,90.13,90.09,90.11,16475.0,63.0336,63.0476,63.0196,63.0336,16475.0
2016-08-12 14:45:00,90.11,90.13,90.1,90.11,11018.0,63.0336,63.0476,63.0266,63.0336,11018.0
2016-08-12 14:50:00,90.1,90.16,90.09,90.13,18924.0,63.0266,63.0686,63.0196,63.0476,18924.0
2016-08-12 14:55:00,90.13,90.15,90.11,90.11,17726.0,63.0476,63.0616,63.0336,63.0336,17726.0
2016-08-12 15:00:00,90.11,90.14,90.1,90.12,11281.0,63.0336,63.0546,63.0266,63.0406,11281.0
2016-08-12 15:05:00,90.11,90.14,90.1,90.13,16984.0,63.0336,63.0546,63.0266,63.0476,16984.0
2016-08-12 15:10:00,90.13,90.15,90.12,90.13,7620.0,63.0476,63.0616,63.0406,63.0476,7620.0
2016-08-12 15:15:00,90.13,90.19,90.12,90.18,24069.0,63.0476,63.0896,63.0406,63.0826,24069.0
2016-08-12 15:20:00,90.18,90.19,90.17,90.18,7472.0,63.0826,63.0896,63.0756,63.0826,7472.0
2016-08-12 15:25:00,90.17,90.25,90.17,90.25,25280.0,63.0756,63.1316,63.0756,63.1316,25280.0
2016-08-12 15:30:00,90.24,90.25,90.2,90.25,17247.0,63.1246,63.1316,63.0966,63.1316,17247.0
2016-08-12 15:35:00,90.24,90.26,90.23,90.24,19637.0,63.1246,63.1386,63.1176,63.1246,19637.0
2016-08-12 15:40:00,90.24,90.25,90.23,90.25,23606.0,63.1246,63.1316,63.1176,63.1316,23606.0
2016-08-12 15:45:00,90.24,90.25,90.22,90.24,32162.0,63.1246,63.1316,63.1106,63.1246,32162.0
2016-08-12 15:50:00,90.24,90.25,90.21,90.21,21920.0,63.1246,63.1316,63.1036,63.1036,21920.0
2016-08-12 15:55:00,90.21,90.23,90.19,90.21,90726.0,63.1036,63.1176,63.0896,63.1036,90726.0
2016-08-15 09:30:00,90.37,90.48,90.3,90.48,55318.0,63.2155,63.2924,63.1665,63.2924,55318.0
2016-08-15 09:35:00,90.49,90.68,90.44,90.47,39555.0,63.2994,63.4324,63.2645,63.2855,39555.0
2016-08-15 09:40:00,90.48,90.57,90.42,90.55,54658.0,63.2924,63.3554,63.2505,63.3414,54658.0
2016-08-15 09:45:00,90.56,90.63,90.43,90.43,155214.0,63.3484,63.3974,63.2575,63.2575,155214.0
2016-08-15 09:50:00,90.45,90.52,90.41,90.51,36517.0,63.2715,63.3204,63.2435,63.3134,36517.0
2016-08-15 09:55:00,90.5,90.56,90.46,90.56,53423.0,63.3064,63.3484,63.2785,63.3484,53423.0
2016-08-15 10:00:00,90.56,90.65,90.48,90.5,44543.0,63.3484,63.4114,63.2924,63.3064,44543.0
2016-08-15 10:05:00,90.51,90.57,90.5,90.56,29991.0,63.3134,63.3554,63.3064,63.3484,29991.0
2016-08-15 10:10:00,90.56,90.56,90.42,90.44,36899.0,63.3484,63.3484,63.2505,63.2645,36899.0
2016-08-15 10:15:00,90.43,90.49,90.4,90.43,22870.0,63.2575,63.2994,63.2365,63.2575,22870.0
2016-08-15 10:20:00,90.44,90.49,90.41,90.41,12367.0,63.2645,63.2994,63.2435,63.2435,12367.0
2016-08-15 10:25:00,90.42,90.45,90.4,90.43,28029.0,63.2505,63.2715,63.2365,63.2575,28029.0
2016-08-15 10:30:00,90.43,90.48,90.39,90.42,33070.0,63.2575,63.2924,63.2295,63.2505,33070.0
2016-08-15 10:35:00,90.42,90.45,90.37,90.41,27409.0,63.2505,63.2715,63.2155,63.2435,27409.0
2016-08-15 10:40:00,90.42,90.49,90.39,90.48,26040.0,63.2505,63.2994,63.2295,63.2924,26040.0
2016-08-15 10:45:00,90.47,90.48,90.41,90.42,24326.0,63.2855,63.2924,63.2435,63.2505,24326.0
2016-08-15 10:50:00,90.42,90.47,90.41,90.44,39718.0,63.2505,63.2855,63.2435,63.2645,39718.0
2016-08-15 10:55:00,90.44,90.46,90.39,90.42,31961.0,63.2645,63.2785,63.2295,63.2505,31961.0
2016-08-15 11:00:00,90.42,90.46,90.39,90.45,34972.0,63.2505,63.2785,63.2295,63.2715,34972.0
2016-08-15 11:05:00,90.45,90.45,90.4,90.43,38703.0,63.2715,63.2715,63.2365,63.2575,38703.0
2016-08-15 11:10:00,90.43,90.44,90.38,90.41,36421.0,63.2575,63.2645,63.2225,63.2435,36421.0
2016-08-15 11:15:00,90.41,90.41,90.36,90.4,19935.0,63.2435,63.2435,63.2085,63.2365,19935.0
2016-08-15 11:20:00,90.41,90.42,90.35,90.36,29084.0,63.2435,63.2505,63.2015,63.2085,29084.0
2016-08-15 11:25:00,90.37,90.41,90.35,90.4,20906.0,63.2155,63.2435,63.2015,63.2365,20906.0
2016-08-15 11:30:00,90.41,90.45,90.4,90.41,17281.0,63.2435,63.2715,63.2365,63.2435,17281.0
2016-08-15 11:35:00,90.42,90.43,90.39,90.42,30300.0,63.2505,63.2575,63.2295,63.2505,30300.0
2016-08-15 11:40:00,90.42,90.44,90.4,90.41,17107.0,63.2505,63.2645,63.2365,63.2435,17107.0
2016-08-15 11:45:00,90.41,90.46,90.4,90.43,17669.0,63.2435,63.2785,63.2365,63.2575,17669.0
2016-08-15 11:50:00,90.42,90.42,90.38,90.4,13033.0,63.2505,63.2505,63.2225,63.2365,13033.0
2016-08-15 11:55:00,90.4,90.44,90.37,90.44,21008.0,63.2365,63.2645,63.2155,63.2645,21008.0
2016-08-15 12:00:00,90.44,90.46,90.42,90.44,10979.0,63.2645,63.2785,63.2505,63.2645,10979.0
2016-08-15 12:05:00,90.45,90.48,90.44,90.48,15013.0,63.2715,63.2924,63.2645,63.2924,15013.0
2016-08-15 12:10:00,90.48,90.54,90.47,90.5,13236.0,63.2924,63.3344,63.2855,63.3064,13236.0
2016-08-15 12:15:00,90.5,90.52,90.49,90.52,23329.0,63.3064,63.3204,63.2994,63.3204,23329.0
2016-08-15 12:20:00,90.52,90.56,90.5,90.52,27983.0,63.3204,63.3484,63.3064,63.3204,27983.0
2016-08-15 12:25:00,90.52,90.53,90.5,90.5,8273.0,63.3204,63.3274,63.3064,63.3064,8273.0
2016-08-15 12:30:00,90.52,90.56,90.51,90.56,12697.0,63.3204,63.3484,63.3134,63.3484,12697.0
2016-08-15 12:35:00,90.55,90.56,90.51,90.51,10682.0,63.3414,63.3484,63.3134,63.3134,10682.0
2016-08-15 12:40:00,90.52,90.53,90.5,90.51,17737.0,63.3204,63.3274,63.3064,63.3134,17737.0
2016-08-15 12:45:00,90.51,90.51,90.47,90.48,10793.0,63.3134,63.3134,63.2855,63.2924,10793.0
2016-08-15 12:50:00,90.48,90.51,90.46,90.51,16074.0,63.2924,63.3134,63.2785,63.3134,16074.0
2016-08-15 12:55:00,90.51,90.51,90.45,90.46,13400.0,63.3134,63.3134,63.2715,63.2785,13400.0
2016-08-15 13:00:00,90.47,90.48,90.42,90.43,12563.0,63.2855,63.2924,63.2505,63.2575,12563.0
2016-08-15 13:05:00,90.42,90.44,90.4,90.41,23543.0,63.2505,63.2645,63.2365,63.2435,23543.0
2016-08-15 13:10:00,90.42,90.42,90.38,90.4,8289.0,63.2505,63.2505,63.2225,63.2365,8289.0
2016-08-15 13:15:00,90.4,90.42,90.39,90.41,82798.0,63.2365,63.2505,63.2295,63.2435,82798.0
2016-08-15 13:20:00,90.41,90.42,90.37,90.38,25364.0,63.2435,63.2505,63.2155,63.2225,25364.0
2016-08-15 13:25:00,90.38,90.4,90.37,90.4,14200.0,63.2225,63.2365,63.2155,63.2365,14200.0
2016-08-15 13:30:00,90.4,90.42,90.37,90.38,24266.0,63.2365,63.2505,63.2155,63.2225,24266.0
2016-08-15 13:35:00,90.38,90.4,90.36,90.38,32101.0,63.2225,63.2365,63.2085,63.2225,32101.0
2016-08-15 13:40:00,90.38,90.39,90.34,90.36,39412.0,63.2225,63.2295,63.1945,63.2085,39412.0
2016-08-15 13:45:00,90.36,90.37,90.33,90.34,27335.0,63.2085,63.2155,63.1875,63.1945,27335.0
2016-08-15 13:50:00,90.34,90.34,90.29,90.32,39313.0,63.1945,63.1945,63.1595,63.1805,39313.0
2016-08-15 13:55:00,90.31,90.32,90.28,90.3,20093.0,63.1735,63.1805,63.1525,63.1665,20093.0
2016-08-15 14:00:00,90.3,90.31,90.26,90.26,13753.0,63.1665,63.1735,63.1386,63.1386,13753.0
2016-08-15 14:05:00,90.27,90.27,90.19,90.23,34041.0,63.1455,63.1455,63.0896,63.1176,34041.0
2016-08-15 14:10:00,90.23,90.25,90.19,90.2,16795.0,63.1176,63.1316,63.0896,63.0966,16795.0
2016-08-15 14:15:00,90.2,90.23,90.18,90.22,31450.0,63.0966,63.1176,63.0826,63.1106,31450.0
2016-08-15 14:20:00,90.22,90.22,90.15,90.19,22921.0,63.1106,63.1106,63.0616,63.0896,22921.0
2016-08-15 14:25:00,90.19,90.22,90.19,90.22,23592.0,63.0896,63.1106,63.0896,63.1106,23592.0
2016-08-15 14:30:00,90.21,90.21,90.16,90.17,23749.0,63.1036,63.1036,63.0686,63.0756,23749.0
2016-08-15 14:35:00,90.17,90.19,90.16,90.17,21968.0,63.0756,63.0896,63.0686,63.0756,21968.0
2016-08-15 14:40:00,90.18,90.22,90.17,90.2,24360.0,63.0826,63.1106,63.0756,63.0966,24360.0
2016-08-15 14:45:00,90.21,90.23,90.19,90.22,23321.0,63.1036,63.1176,63.0896,63.1106,23321.0
2016-08-15 14:50:00,90.22,90.25,90.21,90.23,58354.0,63.1106,63.1316,63.1036,63.1176,58354.0
2016-08-15 14:55:00,90.23,90.24,90.19,90.23,44900.0,63.1176,63.1246,63.0896,63.1176,44900.0
2016-08-15 15:00:00,90.23,90.25,90.22,90.23,43253.0,63.1176,63.1316,63.1106,63.1176,43253.0
2016-08-15 15:05:00,90.23,90.28,90.22,90.28,72197.0,63.1176,63.1525,63.1106,63.1525,72197.0
2016-08-15 15:10:00,90.28,90.3,90.23,90.23,67511.0,63.1525,63.1665,63.1176,63.1176,67511.0
2016-08-15 15:15:00,90.23,90.25,90.18,90.2,43280.0,63.1176,63.1316,63.0826,63.0966,43280.0
2016-08-15 15:20:00,90.2,90.24,90.19,90.22,79762.0,63.0966,63.1246,63.0896,63.1106,79762.0
2016-08-15 15:25:00,90.22,90.22,90.17,90.19,46590.0,63.1106,63.1106,63.0756,63.0896,46590.0
2016-08-15 15:30:00,90.19,90.21,90.16,90.18,34996.0,63.0896,63.1036,63.0686,63.0826,34996.0
2016-08-15 15:35:00,90.18,90.19,90.17,90.18,44161.0,63.0826,63.0896,63.0756,63.0826,44161.0
2016-08-15 15:40:00,90.18,90.19,90.14,90.15,130945.0,63.0826,63.0896,63.0546,63.0616,130945.0
2016-08-15 15:45:00,90.15,90.19,90.13,90.14,64303.0,63.0616,63.0896,63.0476,63.0546,64303.0
2016-08-15 15:50:00,90.14,90.15,90.12,90.14,67417.0,63.0546,63.0616,63.0406,63.0546,67417.0
2016-08-15 15:55:00,90.13,90.15,90.1,90.14,141897.0,63.0476,63.0616,63.0266,63.0546,141897.0
2016-08-16 09:30:00,89.84,89.95,89.38,89.83,213276.0,62.8448,62.9217,62.523,62.8378,213276.0
2016-08-16 09:35:00,89.79,89.8,89.5,89.67,56662.0,62.8098,62.8168,62.6069,62.7258,56662.0
2016-08-16 09:40:00,89.67,89.68,89.42,89.44,49180.0,62.7258,62.7328,62.551,62.5649,49180.0
2016-08-16 09:45:00,89.45,89.48,89.33,89.41,69250.0,62.5719,62.5929,62.488,62.544,69250.0
2016-08-16 09:50:00,89.41,89.43,89.26,89.28,57885.0,62.544,62.558,62.439,62.453,57885.0
2016-08-16 09:55:00,89.28,89.29,89.17,89.23,56685.0,62.453,62.46,62.3761,62.418,56685.0
2016-08-16 10:00:00,89.23,89.26,89.11,89.14,43095.0,62.418,62.439,62.3341,62.3551,43095.0
2016-08-16 10:05:00,89.13,89.32,89.13,89.26,86527.0,62.3481,62.481,62.3481,62.439,86527.0
2016-08-16 10:10:00,89.27,89.43,89.26,89.43,42138.0,62.446,62.558,62.439,62.558,42138.0
2016-08-16 10:15:00,89.41,89.43,89.35,89.4,17602.0,62.544,62.558,62.502,62.537,17602.0
2016-08-16 10:20:00,89.4,89.43,89.36,89.42,57141.0,62.537,62.558,62.509,62.551,57141.0
2016-08-16 10:25:00,89.41,89.42,89.34,89.37,20281.0,62.544,62.551,62.495,62.516,20281.0
2016-08-16 10:30:00,89.37,89.39,89.32,89.32,47137.0,62.516,62.53,62.481,62.481,47137.0
2016-08-16 10:35:00,89.32,89.36,89.29,89.3,57291.0,62.481,62.509,62.46,62.467,57291.0
2016-08-16 10:40:00,89.29,89.32,89.25,89.26,113058.0,62.46,62.481,62.432,62.439,113058.0
2016-08-16 10:45:00,89.26,89.29,89.2,89.21,43653.0,62.439,62.46,62.3971,62.4041,43653.0
2016-08-16 10:50:00,89.21,89.22,89.17,89.18,49490.0,62.4041,62.4111,62.3761,62.3831,49490.0
2016-08-16 10:55:00,89.18,89.25,89.17,89.19,25000.0,62.3831,62.432,62.3761,62.3901,25000.0
2016-08-16 11:00:00,89.2,89.25,89.2,89.22,15629.0,62.3971,62.432,62.3971,62.4111,15629.0
2016-08-16 11:05:00,89.22,89.24,89.18,89.19,14511.0,62.4111,62.425,62.3831,62.3901,14511.0
2016-08-16 11:10:00,89.19,89.19,89.07,89.12,58079.0,62.3901,62.3901,62.3061,62.3411,58079.0
2016-08-16 11:15:00,89.12,89.14,89.1,89.11,13898.0,62.3411,62.3551,62.3271,62.3341,13898.0
2016-08-16 11:20:00,89.1,89.14,89.08,89.13,32523.0,62.3271,62.3551,62.3131,62.3481,32523.0
2016-08-16 11:25:00,89.15,89.15,89.07,89.09,31289.0,62.3621,62.3621,62.3061,62.3201,31289.0
2016-08-16 11:30:00,89.09,89.13,89.08,89.11,18994.0,62.3201,62.3481,62.3131,62.3341,18994.0
2016-08-16 11:35:00,89.11,89.11,89.03,89.05,30032.0,62.3341,62.3341,62.2781,62.2921,30032.0
2016-08-16 11:40:00,89.05,89.1,89.02,89.04,14848.0,62.2921,62.3271,62.2712,62.2851,14848.0
2016-08-16 11:45:00,89.03,89.11,89.02,89.1,14863.0,62.2781,62.3341,62.2712,62.3271,14863.0
2016-08-16 11:50:00,89.1,89.13,89.09,89.11,19746.0,62.3271,62.3481,62.3201,62.3341,19746.0
2016-08-16 11:55:00,89.11,89.13,89.09,89.11,12646.0,62.3341,62.3481,62.3201,62.3341,12646.0
2016-08-16 12:00:00,89.11,89.11,89.06,89.07,22750.0,62.3341,62.3341,62.2991,62.3061,22750.0
2016-08-16 12:05:00,89.08,89.16,89.06,89.14,18375.0,62.3131,62.3691,62.2991,62.3551,18375.0
2016-08-16 12:10:00,89.14,89.16,89.14,89.14,14193.0,62.3551,62.3691,62.3551,62.3551,14193.0
2016-08-16 12:15:00,89.15,89.17,89.11,89.14,22986.0,62.3621,62.3761,62.3341,62.3551,22986.0
2016-08-16 12:20:00,89.14,89.16,89.12,89.13,9674.0,62.3551,62.3691,62.3411,62.3481,9674.0
2016-08-16 12:25:00,89.12,89.12,89.04,89.07,33705.0,62.3411,62.3411,62.2851,62.3061,33705.0
2016-08-16 12:30:00,89.07,89.1,89.05,89.08,29546.0,62.3061,62.3271,62.2921,62.3131,29546.0
2016-08-16 12:35:00,89.08,89.09,89.06,89.09,28407.0,62.3131,62.3201,62.2991,62.3201,28407.0
2016-08-16 12:40:00,89.08,89.09,89.06,89.06,34956.0,62.3131,62.3201,62.2991,62.2991,34956.0
2016-08-16 12:45:00,89.07,89.11,89.06,89.09,15495.0,62.3061,62.3341,62.2991,62.3201,15495.0
2016-08-16 12:50:00,89.09,89.13,89.07,89.1,34415.0,62.3201,62.3481,62.3061,62.3271,34415.0
2016-08-16 12:55:00,89.1,89.11,89.06,89.09,15186.0,62.3271,62.3341,62.2991,62.3201,15186.0
2016-08-16 13:00:00,89.09,89.11,89.08,89.11,104001.0,62.3201,62.3341,62.3131,62.3341,104001.0
2016-08-16 13:05:00,89.11,89.12,89.1,89.1,76862.0,62.3341,62.3411,62.3271,62.3271,76862.0
2016-08-16 13:10:00,89.1,89.12,89.05,89.05,19585.0,62.3271,62.3411,62.2921,62.2921,19585.0
2016-08-16 13:15:00,89.05,89.08,89.02,89.02,47607.0,62.2921,62.3131,62.2712,62.2712,47607.0
2016-08-16 13:20:00,89.01,89.02,88.94,88.94,30607.0,62.2642,62.2712,62.2152,62.2152,30607.0
2016-08-16 13:25:00,88.94,89.05,88.94,89.04,41021.0,62.2152,62.2921,62.2152,62.2851,41021.0
2016-08-16 13:30:00,89.03,89.04,89.0,89.01,23003.0,62.2781,62.2851,62.2572,62.2642,23003.0
2016-08-16 13:35:00,89.01,89.03,88.95,88.96,28918.0,62.2642,62.2781,62.2222,62.2292,28918.0
2016-08-16 13:40:00,88.96,88.98,88.94,88.97,17999.0,62.2292,62.2432,62.2152,62.2362,17999.0
2016-08-16 13:45:00,88.97,89.03,88.95,89.02,36790.0,62.2362,62.2781,62.2222,62.2712,36790.0
2016-08-16 13:50:00,89.03,89.05,89.02,89.05,15680.0,62.2781,62.2921,62.2712,62.2921,15680.0
2016-08-16 13:55:00,89.05,89.08,89.02,89.07,30542.0,62.2921,62.3131,62.2712,62.3061,30542.0
2016-08-16 14:00:00,89.07,89.13,89.07,89.12,16091.0,62.3061,62.3481,62.3061,62.3411,16091.0
2016-08-16 14:05:00,89.13,89.16,89.11,89.13,43970.0,62.3481,62.3691,62.3341,62.3481,43970.0
2016-08-16 14:10:00,89.13,89.17,89.13,89.14,28394.0,62.3481,62.3761,62.3481,62.3551,28394.0
2016-08-16 14:15:00,89.14,89.19,89.13,89.18,25148.0,62.3551,62.3901,62.3481,62.3831,25148.0
2016-08-16 14:20:00,89.17,89.18,89.12,89.14,36683.0,62.3761,62.3831,62.3411,62.3551,36683.0
2016-08-16 14:25:00,89.14,89.17,89.13,89.15,24355.0,62.3551,62.3761,62.3481,62.3621,24355.0
2016-08-16 14:30:00,89.14,89.15,89.1,89.11,24039.0,62.3551,62.3621,62.3271,62.3341,24039.0
2016-08-16 14:35:00,89.12,89.16,89.11,89.14,24666.0,62.3411,62.3691,62.3341,62.3551,24666.0
2016-08-16 14:40:00,89.14,89.16,89.12,89.12,28111.0,62.3551,62.3691,62.3411,62.3411,28111.0
2016-08-16 14:45:00,89.12,89.13,89.1,89.12,33809.0,62.3411,62.3481,62.3271,62.3411,33809.0
2016-08-16 14:50:00,89.11,89.17,89.11,89.17,42743.0,62.3341,62.3761,62.3341,62.3761,42743.0
2016-08-16 14:55:00,89.16,89.19,89.15,89.16,39780.0,62.3691,62.3901,62.3621,62.3691,39780.0
2016-08-16 15:00:00,89.16,89.19,89.16,89.18,31515.0,62.3691,62.3901,62.3691,62.3831,31515.0
2016-08-16 15:05:00,89.18,89.18,89.15,89.16,26050.0,62.3831,62.3831,62.3621,62.3691,26050.0
2016-08-16 15:10:00,89.15,89.17,89.13,89.15,28443.0,62.3621,62.3761,62.3481,62.3621,28443.0
2016-08-16 15:15:00,89.15,89.16,89.13,89.14,18580.0,62.3621,62.3691,62.3481,62.3551,18580.0
2016-08-16 15:20:00,89.15,89.17,89.14,89.17,33907.0,62.3621,62.3761,62.3551,62.3761,33907.0
2016-08-16 15:25:00,89.16,89.17,89.13,89.14,25971.0,62.3691,62.3761,62.3481,62.3551,25971.0
2016-08-16 15:30:00,89.14,89.17,89.13,89.16,38528.0,62.3551,62.3761,62.3481,62.3691,38528.0
2016-08-16 15:35:00,89.15,89.15,89.1,89.12,87626.0,62.3621,62.3621,62.3271,62.3411,87626.0
2016-08-16 15:40:00,89.12,89.16,89.12,89.12,48528.0,62.3411,62.3691,62.3411,62.3411,48528.0
2016-08-16 15:45:00,89.13,89.18,89.12,89.16,53644.0,62.3481,62.3831,62.3411,62.3691,53644.0
2016-08-16 15:50:00,89.16,89.17,89.14,89.15,55454.0,62.3691,62.3761,62.3551,62.3621,55454.0
2016-08-16 15:55:00,89.14,89.15,89.05,89.07,301657.0,62.3551,62.3621,62.2921,62.3061,301657.0
2016-08-17 09:30:00,88.98,89.19,88.97,88.98,64244.0,62.2432,62.3901,62.2362,62.2432,64244.0
2016-08-17 09:35:00,88.98,89.06,88.93,88.93,123313.0,62.2432,62.2991,62.2082,62.2082,123313.0
2016-08-17 09:40:00,88.93,89.05,88.87,88.89,124304.0,62.2082,62.2921,62.1662,62.1802,124304.0
2016-08-17 09:45:00,88.89,88.91,88.68,88.68,71614.0,62.1802,62.1942,62.0333,62.0333,71614.0
2016-08-17 09:50:00,88.67,88.76,88.62,88.76,43747.0,62.0263,62.0893,61.9913,62.0893,43747.0
2016-08-17 09:55:00,88.75,88.75,88.55,88.56,40819.0,62.0823,62.0823,61.9424,61.9494,40819.0
2016-08-17 10:00:00,88.55,88.59,88.47,88.49,31348.0,61.9424,61.9704,61.8864,61.9004,31348.0
2016-08-17 10:05:00,88.49,88.59,88.49,88.58,23780.0,61.9004,61.9704,61.9004,61.9634,23780.0
2016-08-17 10:10:00,88.59,88.6,88.51,88.53,99365.0,61.9704,61.9774,61.9144,61.9284,99365.0
2016-08-17 10:15:00,88.53,88.55,88.48,88.49,78648.0,61.9284,61.9424,61.8934,61.9004,78648.0
2016-08-17 10:20:00,88.51,88.56,88.45,88.55,28758.0,61.9144,61.9494,61.8724,61.9424,28758.0
2016-08-17 10:25:00,88.55,88.73,88.53,88.72,28173.0,61.9424,62.0683,61.9284,62.0613,28173.0
2016-08-17 10:30:00,88.72,88.77,88.57,88.57,37792.0,62.0613,62.0963,61.9564,61.9564,37792.0
2016-08-17 10:35:00,88.57,88.64,88.55,88.55,22496.0,61.9564,62.0053,61.9424,61.9424,22496.0
2016-08-17 10:40:00,88.56,88.61,88.56,88.6,13083.0,61.9494,61.9843,61.9494,61.9774,13083.0
2016-08-17 10:45:00,88.61,88.62,88.55,88.57,35272.0,61.9843,61.9913,61.9424,61.9564,35272.0
2016-08-17 10:50:00,88.55,88.61,88.51,88.58,20911.0,61.9424,61.9843,61.9144,61.9634,20911.0
2016-08-17 10:55:00,88.57,88.63,88.56,88.62,14726.0,61.9564,61.9983,61.9494,61.9913,14726.0
2016-08-17 11:00:00,88.61,88.61,88.56,88.58,93968.0,61.9843,61.9843,61.9494,61.9634,93968.0
2016-08-17 11:05:00,88.59,88.61,88.56,88.6,153496.0,61.9704,61.9843,61.9494,61.9774,153496.0
2016-08-17 11:10:00,88.61,88.62,88.54,88.55,28100.0,61.9843,61.9913,61.9354,61.9424,28100.0
2016-08-17 11:15:00,88.55,88.6,88.53,88.57,25157.0,61.9424,61.9774,61.9284,61.9564,25157.0
2016-08-17 11:20:00,88.55,88.57,88.5,88.51,41263.0,61.9424,61.9564,61.9074,61.9144,41263.0
2016-08-17 11:25:00,88.51,88.54,88.44,88.45,38790.0,61.9144,61.9354,61.8654,61.8724,38790.0
2016-08-17 11:30:00,88.45,88.51,88.43,88.45,31052.0,61.8724,61.9144,61.8584,61.8724,31052.0
2016-08-17 11:35:00,88.44,88.44,88.37,88.4,39338.0,61.8654,61.8654,61.8165,61.8374,39338.0
2016-08-17 11:40:00,88.4,88.49,88.39,88.47,30041.0,61.8374,61.9004,61.8305,61.8864,30041.0
2016-08-17 11:45:00,88.47,88.49,88.42,88.48,35444.0,61.8864,61.9004,61.8514,61.8934,35444.0
2016-08-17 11:50:00,88.49,88.51,88.45,88.47,9915.0,61.9004,61.9144,61.8724,61.8864,9915.0
2016-08-17 11:55:00,88.48,88.55,88.47,88.55,41270.0,61.8934,61.9424,61.8864,61.9424,41270.0
2016-08-17 12:00:00,88.55,88.55,88.51,88.52,14801.0,61.9424,61.9424,61.9144,61.9214,14801.0
2016-08-17 12:05:00,88.53,88.62,88.5,88.59,20777.0,61.9284,61.9913,61.9074,61.9704,20777.0
2016-08-17 12:10:00,88.59,88.6,88.54,88.59,20298.0,61.9704,61.9774,61.9354,61.9704,20298.0
2016-08-17 12:15:00,88.58,88.59,88.54,88.57,14785.0,61.9634,61.9704,61.9354,61.9564,14785.0
2016-08-17 12:20:00,88.56,88.64,88.56,88.64,17102.0,61.9494,62.0053,61.9494,62.0053,17102.0
2016-08-17 12:25:00,88.65,88.66,88.62,88.63,14657.0,62.0123,62.0193,61.9913,61.9983,14657.0
2016-08-17 12:30:00,88.63,88.64,88.6,88.62,12566.0,61.9983,62.0053,61.9774,61.9913,12566.0
2016-08-17 12:35:00,88.63,88.66,88.62,88.66,14663.0,61.9983,62.0193,61.9913,62.0193,14663.0
2016-08-17 12:40:00,88.65,88.68,88.64,88.66,8695.0,62.0123,62.0333,62.0053,62.0193,8695.0
2016-08-17 12:45:00,88.67,88.77,88.66,88.76,24800.0,62.0263,62.0963,62.0193,62.0893,24800.0
2016-08-17 12:50:00,88.76,88.8,88.73,88.74,20950.0,62.0893,62.1173,62.0683,62.0753,20950.0
2016-08-17 12:55:00,88.74,88.8,88.74,88.78,17830.0,62.0753,62.1173,62.0753,62.1033,17830.0
2016-08-17 13:00:00,88.78,88.8,88.76,88.78,12804.0,62.1033,62.1173,62.0893,62.1033,12804.0
2016-08-17 13:05:00,88.78,88.78,88.73,88.76,29063.0,62.1033,62.1033,62.0683,62.0893,29063.0
2016-08-17 13:10:00,88.76,88.79,88.76,88.79,10852.0,62.0893,62.1103,62.0893,62.1103,10852.0
2016-08-17 13:15:00,88.79,88.8,88.75,88.8,21196.0,62.1103,62.1173,62.0823,62.1173,21196.0
2016-08-17 13:20:00,88.8,88.81,88.77,88.78,20716.0,62.1173,62.1243,62.0963,62.1033,20716.0
2016-08-17 13:25:00,88.79,88.86,88.77,88.86,39853.0,62.1103,62.1592,62.0963,62.1592,39853.0
2016-08-17 13:30:00,88.87,88.88,88.84,88.88,23446.0,62.1662,62.1732,62.1452,62.1732,23446.0
2016-08-17 13:35:00,88.89,89.0,88.88,89.0,32114.0,62.1802,62.2572,62.1732,62.2572,32114.0
2016-08-17 13:40:00,89.0,89.02,88.91,88.91,39223.0,62.2572,62.2712,62.1942,62.1942,39223.0
2016-08-17 13:45:00,88.91,88.91,88.86,88.89,17407.0,62.1942,62.1942,62.1592,62.1802,17407.0
2016-08-17 13:50:00,88.89,88.9,88.82,88.85,35856.0,62.1802,62.1872,62.1312,62.1522,35856.0
2016-08-17 13:55:00,88.84,88.85,88.77,88.78,105350.0,62.1452,62.1522,62.0963,62.1033,105350.0
2016-08-17 14:00:00,88.79,89.26,88.64,89.26,162047.0,62.1103,62.439,62.0053,62.439,162047.0
2016-08-17 14:05:00,89.25,89.28,89.13,89.23,137324.0,62.432,62.453,62.3481,62.418,137324.0
2016-08-17 14:10:00,89.24,89.44,89.22,89.4,117301.0,62.425,62.5649,62.4111,62.537,117301.0
2016-08-17 14:15:00,89.41,89.43,89.32,89.37,105356.0,62.544,62.558,62.481,62.516,105356.0
2016-08-17 14:20:00,89.37,89.43,89.3,89.31,49328.0,62.516,62.558,62.467,62.474,49328.0
2016-08-17 14:25:00,89.33,89.38,89.3,89.31,51224.0,62.488,62.523,62.467,62.474,51224.0
2016-08-17 14:30:00,89.32,89.32,89.26,89.32,51200.0,62.481,62.481,62.439,62.481,51200.0
2016-08-17 14:35:00,89.32,89.32,89.24,89.25,23064.0,62.481,62.481,62.425,62.432,23064.0
2016-08-17 14:40:00,89.24,89.24,89.15,89.15,195814.0,62.425,62.425,62.3621,62.3621,195814.0
2016-08-17 14:45:00,89.14,89.17,89.13,89.14,34018.0,62.3551,62.3761,62.3481,62.3551,34018.0
2016-08-17 14:50:00,89.15,89.15,89.08,89.1,41622.0,62.3621,62.3621,62.3131,62.3271,41622.0
2016-08-17 14:55:00,89.11,89.16,89.07,89.16,45516.0,62.3341,62.3691,62.3061,62.3691,45516.0
2016-08-17 15:00:00,89.16,89.19,89.1,89.13,39261.0,62.3691,62.3901,62.3271,62.3481,39261.0
2016-08-17 15:05:00,89.13,89.15,89.04,89.06,46075.0,62.3481,62.3621,62.2851,62.2991,46075.0
2016-08-17 15:10:00,89.05,89.1,89.03,89.08,43791.0,62.2921,62.3271,62.2781,62.3131,43791.0
2016-08-17 15:15:00,89.09,89.23,89.09,89.23,65263.0,62.3201,62.418,62.3201,62.418,65263.0
2016-08-17 15:20:00,89.23,89.28,89.22,89.28,33768.0,62.418,62.453,62.4111,62.453,33768.0
2016-08-17 15:25:00,89.27,89.31,89.25,89.27,49549.0,62.446,62.474,62.432,62.446,49549.0
2016-08-17 15:30:00,89.28,89.3,89.26,89.28,58587.0,62.453,62.467,62.439,62.453,58587.0
2016-08-17 15:35:00,89.28,89.33,89.26,89.33,74460.0,62.453,62.488,62.439,62.488,74460.0
2016-08-17 15:40:00,89.33,89.42,89.32,89.42,80672.0,62.488,62.551,62.481,62.551,80672.0
2016-08-17 15:45:00,89.42,89.47,89.42,89.47,83371.0,62.551,62.5859,62.551,62.5859,83371.0
2016-08-17 15:50:00,89.47,89.49,89.45,89.47,107293.0,62.5859,62.5999,62.5719,62.5859,107293.0
2016-08-17 15:55:00,89.47,89.47,89.38,89.42,133460.0,62.5859,62.5859,62.523,62.551,133460.0
2016-08-18 09:30:00,89.29,89.47,89.26,89.45,68789.0,62.46,62.5859,62.439,62.5719,68789.0
2016-08-18 09:35:00,89.47,89.69,89.43,89.6,57472.0,62.5859,62.7398,62.558,62.6769,57472.0
2016-08-18 09:40:00,89.59,89.6,89.43,89.46,67907.0,62.6699,62.6769,62.558,62.5789,67907.0
2016-08-18 09:45:00,89.48,89.55,89.39,89.55,66142.0,62.5929,62.6419,62.53,62.6419,66142.0
2016-08-18 09:50:00,89.56,89.57,89.48,89.51,52522.0,62.6489,62.6559,62.5929,62.6139,52522.0
2016-08-18 09:55:00,89.52,89.59,89.46,89.5,68656.0,62.6209,62.6699,62.5789,62.6069,68656.0
2016-08-18 10:00:00,89.51,89.53,89.44,89.44,78739.0,62.6139,62.6279,62.5649,62.5649,78739.0
2016-08-18 10:05:00,89.44,89.47,89.24,89.26,59555.0,62.5649,62.5859,62.425,62.439,59555.0
2016-08-18 10:10:00,89.26,89.31,89.23,89.3,43097.0,62.439,62.474,62.418,62.467,43097.0
2016-08-18 10:15:00,89.3,89.34,89.2,89.26,71144.0,62.467,62.495,62.3971,62.439,71144.0
2016-08-18 10:20:00,89.26,89.27,89.19,89.23,97885.0,62.439,62.446,62.3901,62.418,97885.0
2016-08-18 10:25:00,89.23,89.29,89.2,89.2,44864.0,62.418,62.46,62.3971,62.3971,44864.0
2016-08-18 10:30:00,89.21,89.37,89.2,89.26,56048.0,62.4041,62.516,62.3971,62.439,56048.0
2016-08-18 10:35:00,89.26,89.39,89.25,89.37,62490.0,62.439,62.53,62.432,62.516,62490.0
2016-08-18 10:40:00,89.37,89.42,89.36,89.38,32276.0,62.516,62.551,62.509,62.523,32276.0
2016-08-18 10:45:00,89.39,89.39,89.22,89.27,41865.0,62.53,62.53,62.4111,62.446,41865.0
2016-08-18 10:50:00,89.3,89.33,89.24,89.32,54169.0,62.467,62.488,62.425,62.481,54169.0
2016-08-18 10:55:00,89.32,89.4,89.29,89.37,62129.0,62.481,62.537,62.46,62.516,62129.0
2016-08-18 11:00:00,89.38,89.39,89.33,89.36,82695.0,62.523,62.53,62.488,62.509,82695.0
2016-08-18 11:05:00,89.36,89.5,89.36,89.45,168063.0,62.509,62.6069,62.509,62.5719,168063.0
2016-08-18 11:10:00,89.44,89.46,89.41,89.43,36430.0,62.5649,62.5789,62.544,62.558,36430.0
2016-08-18 11:15:00,89.43,89.43,89.36,89.39,32069.0,62.558,62.558,62.509,62.53,32069.0
2016-08-18 11:20:00,89.39,89.43,89.37,89.43,51051.0,62.53,62.558,62.516,62.558,51051.0
2016-08-18 11:25:00,89.42,89.54,89.42,89.51,71458.0,62.551,62.6349,62.551,62.6139,71458.0
2016-08-18 11:30:00,89.52,89.52,89.3,89.36,65230.0,62.6209,62.6209,62.467,62.509,65230.0
2016-08-18 11:35:00,89.35,89.36,89.26,89.3,34457.0,62.502,62.509,62.439,62.467,34457.0
2016-08-18 11:40:00,89.3,89.31,89.03,89.09,69308.0,62.467,62.474,62.2781,62.3201,69308.0
2016-08-18 11:45:00,89.11,89.21,89.1,89.19,44190.0,62.3341,62.4041,62.3271,62.3901,44190.0
2016-08-18 11:50:00,89.18,89.25,89.11,89.14,62033.0,62.3831,62.432,62.3341,62.3551,62033.0
2016-08-18 11:55:00,89.13,89.13,89.0,89.04,69122.0,62.3481,62.3481,62.2572,62.2851,69122.0
2016-08-18 12:00:00,89.06,89.06,88.91,88.91,49273.0,62.2991,62.2991,62.1942,62.1942,49273.0
2016-08-18 12:05:00,88.91,89.0,88.9,88.94,129264.0,62.1942,62.2572,62.1872,62.2152,129264.0
2016-08-18 12:10:00,88.95,88.95,88.87,88.94,28869.0,62.2222,62.2222,62.1662,62.2152,28869.0
2016-08-18 12:15:00,88.95,88.95,88.79,88.83,47736.0,62.2222,62.2222,62.1103,62.1382,47736.0
2016-08-18 12:20:00,88.81,88.83,88.76,88.78,61192.0,62.1243,62.1382,62.0893,62.1033,61192.0
2016-08-18 12:25:00,88.79,88.79,88.67,88.68,27389.0,62.1103,62.1103,62.0263,62.0333,27389.0
2016-08-18 12:30:00,88.68,88.79,88.68,88.73,50616.0,62.0333,62.1103,62.0333,62.0683,50616.0
2016-08-18 12:35:00,88.73,88.77,88.7,88.73,36069.0,62.0683,62.0963,62.0473,62.0683,36069.0
2016-08-18 12:40:00,88.74,88.77,88.71,88.77,26065.0,62.0753,62.0963,62.0543,62.0963,26065.0
2016-08-18 12:45:00,88.77,88.84,88.76,88.81,31626.0,62.0963,62.1452,62.0893,62.1243,31626.0
2016-08-18 12:50:00,88.81,88.86,88.8,88.83,33758.0,62.1243,62.1592,62.1173,62.1382,33758.0
2016-08-18 12:55:00,88.83,88.88,88.82,88.85,49117.0,62.1382,62.1732,62.1312,62.1522,49117.0
2016-08-18 13:00:00,88.86,88.9,88.84,88.89,36669.0,62.1592,62.1872,62.1452,62.1802,36669.0
2016-08-18 13:05:00,88.9,88.94,88.88,88.93,32589.0,62.1872,62.2152,62.1732,62.2082,32589.0
2016-08-18 13:10:00,88.93,89.02,88.92,88.99,45752.0,62.2082,62.2712,62.2012,62.2502,45752.0
2016-08-18 13:15:00,88.98,88.99,88.96,88.97,31763.0,62.2432,62.2502,62.2292,62.2362,31763.0
2016-08-18 13:20:00,88.98,89.03,88.96,89.0,33321.0,62.2432,62.2781,62.2292,62.2572,33321.0
2016-08-18 13:25:00,89.0,89.01,88.93,88.94,41666.0,62.2572,62.2642,62.2082,62.2152,41666.0
2016-08-18 13:30:00,88.94,88.97,88.93,88.95,46502.0,62.2152,62.2362,62.2082,62.2222,46502.0
2016-08-18 13:35:00,88.95,88.98,88.94,88.97,39690.0,62.2222,62.2432,62.2152,62.2362,39690.0
2016-08-18 13:40:00,88.98,89.06,88.97,89.06,32165.0,62.2432,62.2991,62.2362,62.2991,32165.0
2016-08-18 13:45:00,89.06,89.07,89.03,89.04,25010.0,62.2991,62.3061,62.2781,62.2851,25010.0
2016-08-18 13:50:00,89.03,89.04,88.99,89.02,26296.0,62.2781,62.2851,62.2502,62.2712,26296.0
2016-08-18 13:55:00,89.01,89.01,88.96,88.96,21907.0,62.2642,62.2642,62.2292,62.2292,21907.0
2016-08-18 14:00:00,88.97,89.01,88.95,88.98,33331.0,62.2362,62.2642,62.2222,62.2432,33331.0
2016-08-18 14:05:00,88.99,89.01,88.91,88.95,29366.0,62.2502,62.2642,62.1942,62.2222,29366.0
2016-08-18 14:10:00,88.96,89.02,88.95,89.01,23293.0,62.2292,62.2712,62.2222,62.2642,23293.0
2016-08-18 14:15:00,89.01,89.05,88.99,89.02,28489.0,62.2642,62.2921,62.2502,62.2712,28489.0
2016-08-18 14:20:00,89.03,89.06,89.01,89.06,33771.0,62.2781,62.2991,62.2642,62.2991,33771.0
2016-08-18 14:25:00,89.07,89.1,89.02,89.04,18673.0,62.3061,62.3271,62.2712,62.2851,18673.0
2016-08-18 14:30:00,89.05,89.08,89.02,89.08,36334.0,62.2921,62.3131,62.2712,62.3131,36334.0
2016-08-18 14:35:00,89.08,89.08,89.03,89.06,20239.0,62.3131,62.3131,62.2781,62.2991,20239.0
2016-08-18 14:40:00,89.06,89.06,89.01,89.05,42397.0,62.2991,62.2991,62.2642,62.2921,42397.0
2016-08-18 14:45:00,89.06,89.07,89.03,89.06,28795.0,62.2991,62.3061,62.2781,62.2991,28795.0
2016-08-18 14:50:00,89.06,89.08,89.05,89.06,53397.0,62.2991,62.3131,62.2921,62.2991,53397.0
2016-08-18 14:55:00,89.05,89.07,89.02,89.06,55155.0,62.2921,62.3061,62.2712,62.2991,55155.0
2016-08-18 15:00:00,89.06,89.06,89.04,89.05,23423.0,62.2991,62.2991,62.2851,62.2921,23423.0
2016-08-18 15:05:00,89.06,89.11,89.05,89.09,37998.0,62.2991,62.3341,62.2921,62.3201,37998.0
2016-08-18 15:10:00,89.1,89.1,89.08,89.09,27833.0,62.3271,62.3271,62.3131,62.3201,27833.0
2016-08-18 15:15:00,89.09,89.09,89.05,89.07,36882.0,62.3201,62.3201,62.2921,62.3061,36882.0
2016-08-18 15:20:00,89.07,89.12,89.06,89.1,32752.0,62.3061,62.3411,62.2991,62.3271,32752.0
2016-08-18 15:25:00,89.11,89.11,89.06,89.06,33817.0,62.3341,62.3341,62.2991,62.2991,33817.0
2016-08-18 15:30:00,89.07,89.09,89.07,89.07,33331.0,62.3061,62.3201,62.3061,62.3061,33331.0
2016-08-18 15:35:00,89.06,89.08,89.03,89.06,57709.0,62.2991,62.3131,62.2781,62.2991,57709.0
2016-08-18 15:40:00,89.06,89.07,89.04,89.05,32385.0,62.2991,62.3061,62.2851,62.2921,32385.0
2016-08-18 15:45:00,89.06,89.09,89.03,89.03,39854.0,62.2991,62.3201,62.2781,62.2781,39854.0
2016-08-18 15:50:00,89.03,89.05,89.02,89.04,38053.0,62.2781,62.2921,62.2712,62.2851,38053.0
2016-08-18 15:55:00,89.04,89.11,89.04,89.11,80799.0,62.2851,62.3341,62.2851,62.3341,80799.0
2016-08-19 09:30:00,88.97,89.07,88.87,88.93,109726.0,62.2362,62.3061,62.1662,62.2082,109726.0
2016-08-19 09:35:00,88.94,88.94,88.7,88.79,122003.0,62.2152,62.2152,62.0473,62.1103,122003.0
2016-08-19 09:40:00,88.8,88.89,88.68,88.88,126166.0,62.1173,62.1802,62.0333,62.1732,126166.0
2016-08-19 09:45:00,88.88,88.88,88.76,88.8,108511.0,62.1732,62.1732,62.0893,62.1173,108511.0
2016-08-19 09:50:00,88.8,88.95,88.77,88.78,134964.0,62.1173,62.2222,62.0963,62.1033,134964.0
2016-08-19 09:55:00,88.78,88.78,88.55,88.57,53951.0,62.1033,62.1033,61.9424,61.9564,53951.0
2016-08-19 10:00:00,88.55,88.65,88.54,88.55,39805.0,61.9424,62.0123,61.9354,61.9424,39805.0
2016-08-19 10:05:00,88.57,88.6,88.52,88.53,44720.0,61.9564,61.9774,61.9214,61.9284,44720.0
2016-08-19 10:10:00,88.53,88.54,88.45,88.52,45875.0,61.9284,61.9354,61.8724,61.9214,45875.0
2016-08-19 10:15:00,88.52,88.6,88.46,88.6,48614.0,61.9214,61.9774,61.8794,61.9774,48614.0
2016-08-19 10:20:00,88.61,88.69,88.55,88.58,53252.0,61.9843,62.0403,61.9424,61.9634,53252.0
2016-08-19 10:25:00,88.58,88.62,88.54,88.57,31340.0,61.9634,61.9913,61.9354,61.9564,31340.0
2016-08-19 10:30:00,88.57,88.62,88.55,88.56,35224.0,61.9564,61.9913,61.9424,61.9494,35224.0
2016-08-19 10:35:00,88.58,88.58,88.49,88.53,23792.0,61.9634,61.9634,61.9004,61.9284,23792.0
2016-08-19 10:40:00,88.53,88.57,88.52,88.55,28246.0,61.9284,61.9564,61.9214,61.9424,28246.0
2016-08-19 10:45:00,88.55,88.56,88.41,88.41,37304.0,61.9424,61.9494,61.8444,61.8444,37304.0
2016-08-19 10:50:00,88.42,88.43,88.32,88.33,28620.0,61.8514,61.8584,61.7815,61.7885,28620.0
2016-08-19 10:55:00,88.32,88.34,88.28,88.34,43493.0,61.7815,61.7955,61.7535,61.7955,43493.0
2016-08-19 11:00:00,88.34,88.43,88.31,88.41,45632.0,61.7955,61.8584,61.7745,61.8444,45632.0
2016-08-19 11:05:00,88.41,88.42,88.34,88.39,31063.0,61.8444,61.8514,61.7955,61.8305,31063.0
2016-08-19 11:10:00,88.39,88.48,88.39,88.48,33683.0,61.8305,61.8934,61.8305,61.8934,33683.0
2016-08-19 11:15:00,88.49,88.49,88.43,88.48,16434.0,61.9004,61.9004,61.8584,61.8934,16434.0
2016-08-19 11:20:00,88.48,88.49,88.4,88.42,20919.0,61.8934,61.9004,61.8374,61.8514,20919.0
2016-08-19 11:25:00,88.41,88.47,88.41,88.42,31536.0,61.8444,61.8864,61.8444,61.8514,31536.0
2016-08-19 11:30:00,88.42,88.45,88.37,88.45,26767.0,61.8514,61.8724,61.8165,61.8724,26767.0
2016-08-19 11:35:00,88.45,88.47,88.42,88.43,24641.0,61.8724,61.8864,61.8514,61.8584,24641.0
2016-08-19 11:40:00,88.44,88.56,88.43,88.5,55116.0,61.8654,61.9494,61.8584,61.9074,55116.0
2016-08-19 11:45:00,88.5,88.53,88.48,88.48,20159.0,61.9074,61.9284,61.8934,61.8934,20159.0
2016-08-19 11:50:00,88.47,88.49,88.4,88.45,41002.0,61.8864,61.9004,61.8374,61.8724,41002.0
2016-08-19 11:55:00,88.45,88.48,88.44,88.48,20300.0,61.8724,61.8934,61.8654,61.8934,20300.0
2016-08-19 12:00:00,88.47,88.55,88.47,88.52,19201.0,61.8864,61.9424,61.8864,61.9214,19201.0
2016-08-19 12:05:00,88.52,88.53,88.42,88.48,39382.0,61.9214,61.9284,61.8514,61.8934,39382.0
2016-08-19 12:10:00,88.49,88.51,88.45,88.51,56379.0,61.9004,61.9144,61.8724,61.9144,56379.0
2016-08-19 12:15:00,88.51,88.51,88.43,88.46,16790.0,61.9144,61.9144,61.8584,61.8794,16790.0
2016-08-19 12:20:00,88.45,88.48,88.43,88.48,12780.0,61.8724,61.8934,61.8584,61.8934,12780.0
2016-08-19 12:25:00,88.48,88.48,88.43,88.45,32126.0,61.8934,61.8934,61.8584,61.8724,32126.0
2016-08-19 12:30:00,88.45,88.48,88.41,88.41,26370.0,61.8724,61.8934,61.8444,61.8444,26370.0
2016-08-19 12:35:00,88.41,88.42,88.37,88.4,32058.0,61.8444,61.8514,61.8165,61.8374,32058.0
2016-08-19 12:40:00,88.4,88.4,88.37,88.4,13594.0,61.8374,61.8374,61.8165,61.8374,13594.0
2016-08-19 12:45:00,88.41,88.41,88.33,88.34,17202.0,61.8444,61.8444,61.7885,61.7955,17202.0
2016-08-19 12:50:00,88.33,88.34,88.26,88.31,29293.0,61.7885,61.7955,61.7395,61.7745,29293.0
2016-08-19 12:55:00,88.3,88.33,88.29,88.32,14305.0,61.7675,61.7885,61.7605,61.7815,14305.0
2016-08-19 13:00:00,88.32,88.34,88.29,88.33,14607.0,61.7815,61.7955,61.7605,61.7885,14607.0
2016-08-19 13:05:00,88.34,88.39,88.32,88.37,37408.0,61.7955,61.8305,61.7815,61.8165,37408.0
2016-08-19 13:10:00,88.36,88.41,88.36,88.39,24823.0,61.8095,61.8444,61.8095,61.8305,24823.0
2016-08-19 13:15:00,88.4,88.41,88.37,88.39,156787.0,61.8374,61.8444,61.8165,61.8305,156787.0
2016-08-19 13:20:00,88.39,88.43,88.39,88.43,37465.0,61.8305,61.8584,61.8305,61.8584,37465.0
2016-08-19 13:25:00,88.42,88.43,88.36,88.42,26675.0,61.8514,61.8584,61.8095,61.8514,26675.0
2016-08-19 13:30:00,88.42,88.42,88.36,88.4,27869.0,61.8514,61.8514,61.8095,61.8374,27869.0
2016-08-19 13:35:00,88.39,88.42,88.37,88.42,26481.0,61.8305,61.8514,61.8165,61.8514,26481.0
2016-08-19 13:40:00,88.42,88.44,88.41,88.44,30001.0,61.8514,61.8654,61.8444,61.8654,30001.0
2016-08-19 13:45:00,88.44,88.46,88.43,88.45,19267.0,61.8654,61.8794,61.8584,61.8724,19267.0
2016-08-19 13:50:00,88.45,88.46,88.43,88.45,8753.0,61.8724,61.8794,61.8584,61.8724,8753.0
2016-08-19 13:55:00,88.46,88.47,88.4,88.42,19891.0,61.8794,61.8864,61.8374,61.8514,19891.0
2016-08-19 14:00:00,88.41,88.44,88.39,88.39,24828.0,61.8444,61.8654,61.8305,61.8305,24828.0
2016-08-19 14:05:00,88.39,88.42,88.38,88.42,12169.0,61.8305,61.8514,61.8235,61.8514,12169.0
2016-08-19 14:10:00,88.42,88.45,88.4,88.44,44827.0,61.8514,61.8724,61.8374,61.8654,44827.0
2016-08-19 14:15:00,88.43,88.45,88.42,88.43,15381.0,61.8584,61.8724,61.8514,61.8584,15381.0
2016-08-19 14:20:00,88.42,88.45,88.41,88.44,37601.0,61.8514,61.8724,61.8444,61.8654,37601.0
2016-08-19 14:25:00,88.45,88.45,88.39,88.43,28999.0,61.8724,61.8724,61.8305,61.8584,28999.0
2016-08-19 14:30:00,88.43,88.44,88.4,88.42,11987.0,61.8584,61.8654,61.8374,61.8514,11987.0
2016-08-19 14:35:00,88.42,88.44,88.41,88.44,30920.0,61.8514,61.8654,61.8444,61.8654,30920.0
2016-08-19 14:40:00,88.44,88.45,88.39,88.45,42281.0,61.8654,61.8724,61.8305,61.8724,42281.0
2016-08-19 14:45:00,88.45,88.47,88.43,88.45,29953.0,61.8724,61.8864,61.8584,61.8724,29953.0
2016-08-19 14:50:00,88.45,88.52,88.45,88.52,25655.0,61.8724,61.9214,61.8724,61.9214,25655.0
2016-08-19 14:55:00,88.51,88.54,88.5,88.51,23793.0,61.9144,61.9354,61.9074,61.9144,23793.0
2016-08-19 15:00:00,88.51,88.51,88.48,88.5,25831.0,61.9144,61.9144,61.8934,61.9074,25831.0
2016-08-19 15:05:00,88.49,88.51,88.46,88.48,24315.0,61.9004,61.9144,61.8794,61.8934,24315.0
2016-08-19 15:10:00,88.48,88.49,88.45,88.46,20098.0,61.8934,61.9004,61.8724,61.8794,20098.0
2016-08-19 15:15:00,88.46,88.48,88.44,88.47,52433.0,61.8794,61.8934,61.8654,61.8864,52433.0
2016-08-19 15:20:00,88.47,88.5,88.46,88.48,17441.0,61.8864,61.9074,61.8794,61.8934,17441.0
2016-08-19 15:25:00,88.49,88.53,88.48,88.53,12485.0,61.9004,61.9284,61.8934,61.9284,12485.0
2016-08-19 15:30:00,88.53,88.58,88.5,88.58,34428.0,61.9284,61.9634,61.9074,61.9634,34428.0
2016-08-19 15:35:00,88.57,88.57,88.51,88.53,18977.0,61.9564,61.9564,61.9144,61.9284,18977.0
2016-08-19 15:40:00,88.52,88.54,88.52,88.54,28989.0,61.9214,61.9354,61.9214,61.9354,28989.0
2016-08-19 15:45:00,88.54,88.56,88.52,88.54,36581.0,61.9354,61.9494,61.9214,61.9354,36581.0
2016-08-19 15:50:00,88.53,88.55,88.53,88.54,38829.0,61.9284,61.9424,61.9284,61.9354,38829.0
2016-08-19 15:55:00,88.55,88.59,88.54,88.55,158195.0,61.9424,61.9704,61.9354,61.9424,158195.0
2016-08-22 09:30:00,88.75,89.07,88.66,88.96,96418.0,62.0823,62.3061,62.0193,62.2292,96418.0
2016-08-22 09:35:00,88.93,88.93,88.74,88.76,32506.0,62.2082,62.2082,62.0753,62.0893,32506.0
2016-08-22 09:40:00,88.77,88.78,88.63,88.77,71443.0,62.0963,62.1033,61.9983,62.0963,71443.0
2016-08-22 09:45:00,88.77,88.79,88.61,88.61,138824.0,62.0963,62.1103,61.9843,61.9843,138824.0
2016-08-22 09:50:00,88.6,88.73,88.59,88.6,60935.0,61.9774,62.0683,61.9704,61.9774,60935.0
2016-08-22 09:55:00,88.61,88.69,88.6,88.68,100434.0,61.9843,62.0403,61.9774,62.0333,100434.0
2016-08-22 10:00:00,88.68,88.78,88.67,88.76,49649.0,62.0333,62.1033,62.0263,62.0893,49649.0
2016-08-22 10:05:00,88.76,88.83,88.7,88.71,33017.0,62.0893,62.1382,62.0473,62.0543,33017.0
2016-08-22 10:10:00,88.72,88.74,88.61,88.63,36200.0,62.0613,62.0753,61.9843,61.9983,36200.0
2016-08-22 10:15:00,88.63,88.74,88.63,88.67,48076.0,61.9983,62.0753,61.9983,62.0263,48076.0
2016-08-22 10:20:00,88.66,88.68,88.54,88.54,28182.0,62.0193,62.0333,61.9354,61.9354,28182.0
2016-08-22 10:25:00,88.54,88.65,88.54,88.65,49976.0,61.9354,62.0123,61.9354,62.0123,49976.0
2016-08-22 10:30:00,88.66,88.69,88.63,88.66,32302.0,62.0193,62.0403,61.9983,62.0193,32302.0
2016-08-22 10:35:00,88.66,88.7,88.6,88.61,23263.0,62.0193,62.0473,61.9774,61.9843,23263.0
2016-08-22 10:40:00,88.61,88.63,88.6,88.61,23124.0,61.9843,61.9983,61.9774,61.9843,23124.0
2016-08-22 10:45:00,88.61,88.7,88.61,88.7,37455.0,61.9843,62.0473,61.9843,62.0473,37455.0
2016-08-22 10:50:00,88.7,88.74,88.66,88.69,29422.0,62.0473,62.0753,62.0193,62.0403,29422.0
2016-08-22 10:55:00,88.67,88.7,88.63,88.69,30083.0,62.0263,62.0473,61.9983,62.0403,30083.0
2016-08-22 11:00:00,88.69,88.74,88.65,88.74,19093.0,62.0403,62.0753,62.0123,62.0753,19093.0
2016-08-22 11:05:00,88.73,88.73,88.64,88.64,24312.0,62.0683,62.0683,62.0053,62.0053,24312.0
2016-08-22 11:10:00,88.64,88.69,88.64,88.67,36957.0,62.0053,62.0403,62.0053,62.0263,36957.0
2016-08-22 11:15:00,88.67,88.74,88.66,88.68,30799.0,62.0263,62.0753,62.0193,62.0333,30799.0
2016-08-22 11:20:00,88.69,88.7,88.57,88.57,27011.0,62.0403,62.0473,61.9564,61.9564,27011.0
2016-08-22 11:25:00,88.57,88.58,88.54,88.56,17539.0,61.9564,61.9634,61.9354,61.9494,17539.0
2016-08-22 11:30:00,88.56,88.61,88.56,88.59,20702.0,61.9494,61.9843,61.9494,61.9704,20702.0
2016-08-22 11:35:00,88.59,88.6,88.56,88.56,21493.0,61.9704,61.9774,61.9494,61.9494,21493.0
2016-08-22 11:40:00,88.56,88.61,88.53,88.61,65936.0,61.9494,61.9843,61.9284,61.9843,65936.0
2016-08-22 11:45:00,88.61,88.68,88.6,88.65,126320.0,61.9843,62.0333,61.9774,62.0123,126320.0
2016-08-22 11:50:00,88.67,88.68,88.65,88.67,109067.0,62.0263,62.0333,62.0123,62.0263,109067.0
2016-08-22 11:55:00,88.67,88.7,88.66,88.7,108865.0,62.0263,62.0473,62.0193,62.0473,108865.0
2016-08-22 12:00:00,88.71,88.76,88.71,88.74,21810.0,62.0543,62.0893,62.0543,62.0753,21810.0
2016-08-22 12:05:00,88.74,88.8,88.74,88.79,39069.0,62.0753,62.1173,62.0753,62.1103,39069.0
2016-08-22 12:10:00,88.79,88.8,88.73,88.76,14878.0,62.1103,62.1173,62.0683,62.0893,14878.0
2016-08-22 12:15:00,88.76,88.84,88.75,88.84,63441.0,62.0893,62.1452,62.0823,62.1452,63441.0
2016-08-22 12:20:00,88.83,88.97,88.82,88.97,16850.0,62.1382,62.2362,62.1312,62.2362,16850.0
2016-08-22 12:25:00,88.97,89.04,88.97,89.01,21835.0,62.2362,62.2851,62.2362,62.2642,21835.0
2016-08-22 12:30:00,89.01,89.02,88.92,88.96,16726.0,62.2642,62.2712,62.2012,62.2292,16726.0
2016-08-22 12:35:00,88.96,88.98,88.92,88.94,10697.0,62.2292,62.2432,62.2012,62.2152,10697.0
2016-08-22 12:40:00,88.95,88.97,88.89,88.9,47190.0,62.2222,62.2362,62.1802,62.1872,47190.0
2016-08-22 12:45:00,88.89,88.96,88.86,88.96,21267.0,62.1802,62.2292,62.1592,62.2292,21267.0
2016-08-22 12:50:00,88.95,88.96,88.89,88.94,22203.0,62.2222,62.2292,62.1802,62.2152,22203.0
2016-08-22 12:55:00,88.93,88.95,88.92,88.95,14811.0,62.2082,62.2222,62.2012,62.2222,14811.0
2016-08-22 13:00:00,88.95,88.97,88.93,88.95,9218.0,62.2222,62.2362,62.2082,62.2222,9218.0
2016-08-22 13:05:00,88.95,88.95,88.92,88.94,22631.0,62.2222,62.2222,62.2012,62.2152,22631.0
2016-08-22 13:10:00,88.93,88.96,88.92,88.93,24770.0,62.2082,62.2292,62.2012,62.2082,24770.0
2016-08-22 13:15:00,88.94,88.99,88.94,88.95,16717.0,62.2152,62.2502,62.2152,62.2222,16717.0
2016-08-22 13:20:00,88.94,88.95,88.84,88.84,32123.0,62.2152,62.2222,62.1452,62.1452,32123.0
2016-08-22 13:25:00,88.84,88.92,88.83,88.92,29406.0,62.1452,62.2012,62.1382,62.2012,29406.0
2016-08-22 13:30:00,88.92,88.92,88.85,88.87,14925.0,62.2012,62.2012,62.1522,62.1662,14925.0
2016-08-22 13:35:00,88.88,88.89,88.87,88.89,23308.0,62.1732,62.1802,62.1662,62.1802,23308.0
2016-08-22 13:40:00,88.9,88.97,88.89,88.95,17190.0,62.1872,62.2362,62.1802,62.2222,17190.0
2016-08-22 13:45:00,88.96,89.0,88.96,88.96,25829.0,62.2292,62.2572,62.2292,62.2292,25829.0
2016-08-22 13:50:00,88.95,88.98,88.94,88.94,21091.0,62.2222,62.2432,62.2152,62.2152,21091.0
2016-08-22 13:55:00,88.95,88.97,88.95,88.95,9006.0,62.2222,62.2362,62.2222,62.2222,9006.0
2016-08-22 14:00:00,88.95,88.98,88.94,88.98,17320.0,62.2222,62.2432,62.2152,62.2432,17320.0
2016-08-22 14:05:00,88.97,88.98,88.96,88.97,18308.0,62.2362,62.2432,62.2292,62.2362,18308.0
2016-08-22 14:10:00,88.97,88.97,88.94,88.96,12867.0,62.2362,62.2362,62.2152,62.2292,12867.0
2016-08-22 14:15:00,88.96,88.98,88.95,88.95,10414.0,62.2292,62.2432,62.2222,62.2222,10414.0
2016-08-22 14:20:00,88.96,88.96,88.92,88.92,12209.0,62.2292,62.2292,62.2012,62.2012,12209.0
2016-08-22 14:25:00,88.93,88.94,88.84,88.86,20280.0,62.2082,62.2152,62.1452,62.1592,20280.0
2016-08-22 14:30:00,88.85,88.89,88.84,88.88,174312.0,62.1522,62.1802,62.1452,62.1732,174312.0
2016-08-22 14:35:00,88.87,88.89,88.83,88.88,28856.0,62.1662,62.1802,62.1382,62.1732,28856.0
2016-08-22 14:40:00,88.88,88.91,88.88,88.91,9445.0,62.1732,62.1942,62.1732,62.1942,9445.0
2016-08-22 14:45:00,88.91,88.93,88.89,88.92,15920.0,62.1942,62.2082,62.1802,62.2012,15920.0
2016-08-22 14:50:00,88.93,88.97,88.91,88.91,17739.0,62.2082,62.2362,62.1942,62.1942,17739.0
2016-08-22 14:55:00,88.92,88.92,88.87,88.88,19619.0,62.2012,62.2012,62.1662,62.1732,19619.0
2016-08-22 15:00:00,88.88,88.91,88.87,88.9,29544.0,62.1732,62.1942,62.1662,62.1872,29544.0
2016-08-22 15:05:00,88.9,88.93,88.89,88.92,33243.0,62.1872,62.2082,62.1802,62.2012,33243.0
2016-08-22 15:10:00,88.92,88.93,88.88,88.9,22827.0,62.2012,62.2082,62.1732,62.1872,22827.0
2016-08-22 15:15:00,88.91,88.91,88.88,88.9,21702.0,62.1942,62.1942,62.1732,62.1872,21702.0
2016-08-22 15:20:00,88.91,88.91,88.88,88.9,21556.0,62.1942,62.1942,62.1732,62.1872,21556.0
2016-08-22 15:25:00,88.91,88.91,88.87,88.89,26119.0,62.1942,62.1942,62.1662,62.1802,26119.0
2016-08-22 15:30:00,88.89,88.96,88.88,88.95,95446.0,62.1802,62.2292,62.1732,62.2222,95446.0
2016-08-22 15:35:00,88.95,88.95,88.92,88.94,34409.0,62.2222,62.2222,62.2012,62.2152,34409.0
2016-08-22 15:40:00,88.94,89.01,88.93,88.98,60914.0,62.2152,62.2642,62.2082,62.2432,60914.0
2016-08-22 15:45:00,88.98,89.02,88.97,89.0,64206.0,62.2432,62.2712,62.2362,62.2572,64206.0
2016-08-22 15:50:00,89.0,89.0,88.96,88.99,51669.0,62.2572,62.2572,62.2292,62.2502,51669.0
2016-08-22 15:55:00,88.98,89.03,88.96,88.98,233574.0,62.2432,62.2781,62.2292,62.2432,233574.0
2016-08-23 09:30:00,89.31,89.47,89.01,89.29,109199.0,62.474,62.5859,62.2642,62.46,109199.0
2016-08-23 09:35:00,89.29,89.45,89.23,89.32,92475.0,62.46,62.5719,62.418,62.481,92475.0
2016-08-23 09:40:00,89.31,89.39,89.27,89.39,109760.0,62.474,62.53,62.446,62.53,109760.0
2016-08-23 09:45:00,89.39,89.43,89.33,89.37,93149.0,62.53,62.558,62.488,62.516,93149.0
2016-08-23 09:50:00,89.37,89.4,89.25,89.4,79959.0,62.516,62.537,62.432,62.537,79959.0
2016-08-23 09:55:00,89.4,89.48,89.33,89.37,56092.0,62.537,62.5929,62.488,62.516,56092.0
2016-08-23 10:00:00,89.37,89.45,89.36,89.4,85856.0,62.516,62.5719,62.509,62.537,85856.0
2016-08-23 10:05:00,89.41,89.43,89.34,89.41,51768.0,62.544,62.558,62.495,62.544,51768.0
2016-08-23 10:10:00,89.4,89.5,89.39,89.5,52092.0,62.537,62.6069,62.53,62.6069,52092.0
2016-08-23 10:15:00,89.5,89.5,89.37,89.4,132195.0,62.6069,62.6069,62.516,62.537,132195.0
2016-08-23 10:20:00,89.4,89.51,89.4,89.47,134088.0,62.537,62.6139,62.537,62.5859,134088.0
2016-08-23 10:25:00,89.47,89.48,89.43,89.46,102148.0,62.5859,62.5929,62.558,62.5789,102148.0
2016-08-23 10:30:00,89.45,89.47,89.34,89.34,101003.0,62.5719,62.5859,62.495,62.495,101003.0
2016-08-23 10:35:00,89.34,89.37,89.33,89.34,92074.0,62.495,62.516,62.488,62.495,92074.0
2016-08-23 10:40:00,89.33,89.34,89.3,89.32,65579.0,62.488,62.495,62.467,62.481,65579.0
2016-08-23 10:45:00,89.33,89.39,89.31,89.33,191281.0,62.488,62.53,62.474,62.488,191281.0
2016-08-23 10:50:00,89.33,89.34,89.28,89.29,74926.0,62.488,62.495,62.453,62.46,74926.0
2016-08-23 10:55:00,89.29,89.34,89.28,89.3,77164.0,62.46,62.495,62.453,62.467,77164.0
2016-08-23 11:00:00,89.31,89.33,89.26,89.29,124882.0,62.474,62.488,62.439,62.46,124882.0
2016-08-23 11:05:00,89.29,89.3,89.23,89.3,115347.0,62.46,62.467,62.418,62.467,115347.0
2016-08-23 11:10:00,89.3,89.31,89.27,89.31,79777.0,62.467,62.474,62.446,62.474,79777.0
2016-08-23 11:15:00,89.3,89.32,89.26,89.3,118455.0,62.467,62.481,62.439,62.467,118455.0
2016-08-23 11:20:00,89.3,89.33,89.25,89.26,69491.0,62.467,62.488,62.432,62.439,69491.0
2016-08-23 11:25:00,89.25,89.27,89.23,89.25,61508.0,62.432,62.446,62.418,62.432,61508.0
2016-08-23 11:30:00,89.25,89.25,89.22,89.25,60974.0,62.432,62.432,62.4111,62.432,60974.0
2016-08-23 11:35:00,89.25,89.26,89.19,89.2,76584.0,62.432,62.439,62.3901,62.3971,76584.0
2016-08-23 11:40:00,89.2,89.28,89.2,89.25,76224.0,62.3971,62.453,62.3971,62.432,76224.0
2016-08-23 11:45:00,89.26,89.29,89.21,89.28,57750.0,62.439,62.46,62.4041,62.453,57750.0
2016-08-23 11:50:00,89.28,89.28,89.22,89.26,50228.0,62.453,62.453,62.4111,62.439,50228.0
2016-08-23 11:55:00,89.26,89.28,89.22,89.28,83901.0,62.439,62.453,62.4111,62.453,83901.0
2016-08-23 12:00:00,89.28,89.28,89.16,89.17,57193.0,62.453,62.453,62.3691,62.3761,57193.0
2016-08-23 12:05:00,89.16,89.18,89.14,89.15,61849.0,62.3691,62.3831,62.3551,62.3621,61849.0
2016-08-23 12:10:00,89.15,89.15,89.11,89.15,69332.0,62.3621,62.3621,62.3341,62.3621,69332.0
2016-08-23 12:15:00,89.14,89.15,89.11,89.12,63010.0,62.3551,62.3621,62.3341,62.3411,63010.0
2016-08-23 12:20:00,89.12,89.12,89.04,89.06,77032.0,62.3411,62.3411,62.2851,62.2991,77032.0
2016-08-23 12:25:00,89.06,89.09,89.03,89.08,35203.0,62.2991,62.3201,62.2781,62.3131,35203.0
2016-08-23 12:30:00,89.08,89.09,89.05,89.08,64590.0,62.3131,62.3201,62.2921,62.3131,64590.0
2016-08-23 12:35:00,89.08,89.09,89.06,89.08,34017.0,62.3131,62.3201,62.2991,62.3131,34017.0
2016-08-23 12:40:00,89.08,89.09,89.05,89.09,71741.0,62.3131,62.3201,62.2921,62.3201,71741.0
2016-08-23 12:45:00,89.09,89.15,89.09,89.15,34899.0,62.3201,62.3621,62.3201,62.3621,34899.0
2016-08-23 12:50:00,89.15,89.16,89.07,89.09,48925.0,62.3621,62.3691,62.3061,62.3201,48925.0
2016-08-23 12:55:00,89.08,89.15,89.08,89.14,45088.0,62.3131,62.3621,62.3131,62.3551,45088.0
2016-08-23 13:00:00,89.14,89.16,89.11,89.14,116242.0,62.3551,62.3691,62.3341,62.3551,116242.0
2016-08-23 13:05:00,89.14,89.19,89.14,89.18,44159.0,62.3551,62.3901,62.3551,62.3831,44159.0
2016-08-23 13:10:00,89.18,89.19,89.16,89.18,23101.0,62.3831,62.3901,62.3691,62.3831,23101.0
2016-08-23 13:15:00,89.18,89.2,89.16,89.19,43802.0,62.3831,62.3971,62.3691,62.3901,43802.0
2016-08-23 13:20:00,89.19,89.27,89.19,89.23,49769.0,62.3901,62.446,62.3901,62.418,49769.0
2016-08-23 13:25:00,89.22,89.26,89.21,89.25,43321.0,62.4111,62.439,62.4041,62.432,43321.0
2016-08-23 13:30:00,89.26,89.26,89.22,89.24,58803.0,62.439,62.439,62.4111,62.425,58803.0
2016-08-23 13:35:00,89.24,89.26,89.19,89.2,37408.0,62.425,62.439,62.3901,62.3971,37408.0
2016-08-23 13:40:00,89.2,89.23,89.2,89.23,19682.0,62.3971,62.418,62.3971,62.418,19682.0
2016-08-23 13:45:00,89.23,89.24,89.21,89.24,39831.0,62.418,62.425,62.4041,62.425,39831.0
2016-08-23 13:50:00,89.24,89.24,89.18,89.21,99922.0,62.425,62.425,62.3831,62.4041,99922.0
2016-08-23 13:55:00,89.21,89.22,89.19,89.2,47545.0,62.4041,62.4111,62.3901,62.3971,47545.0
2016-08-23 14:00:00,89.19,89.23,89.19,89.23,39061.0,62.3901,62.418,62.3901,62.418,39061.0
2016-08-23 14:05:00,89.23,89.23,89.19,89.19,78499.0,62.418,62.418,62.3901,62.3901,78499.0
2016-08-23 14:10:00,89.19,89.23,89.18,89.23,62709.0,62.3901,62.418,62.3831,62.418,62709.0
2016-08-23 14:15:00,89.23,89.24,89.21,89.22,31840.0,62.418,62.425,62.4041,62.4111,31840.0
2016-08-23 14:20:00,89.22,89.23,89.2,89.23,50687.0,62.4111,62.418,62.3971,62.418,50687.0
2016-08-23 14:25:00,89.23,89.3,89.22,89.3,172875.0,62.418,62.467,62.4111,62.467,172875.0
2016-08-23 14:30:00,89.28,89.29,89.26,89.28,55838.0,62.453,62.46,62.439,62.453,55838.0
2016-08-23 14:35:00,89.28,89.3,89.27,89.28,25086.0,62.453,62.467,62.446,62.453,25086.0
2016-08-23 14:40:00,89.28,89.28,89.18,89.19,222428.0,62.453,62.453,62.3831,62.3901,222428.0
2016-08-23 14:45:00,89.19,89.21,89.18,89.2,51642.0,62.3901,62.4041,62.3831,62.3971,51642.0
2016-08-23 14:50:00,89.2,89.23,89.19,89.22,41020.0,62.3971,62.418,62.3901,62.4111,41020.0
2016-08-23 14:55:00,89.22,89.23,89.19,89.2,57266.0,62.4111,62.418,62.3901,62.3971,57266.0
2016-08-23 15:00:00,89.21,89.22,89.2,89.21,64734.0,62.4041,62.4111,62.3971,62.4041,64734.0
2016-08-23 15:05:00,89.21,89.22,89.18,89.18,44004.0,62.4041,62.4111,62.3831,62.3831,44004.0
2016-08-23 15:10:00,89.19,89.2,89.16,89.17,92419.0,62.3901,62.3971,62.3691,62.3761,92419.0
2016-08-23 15:15:00,89.18,89.18,89.14,89.14,110931.0,62.3831,62.3831,62.3551,62.3551,110931.0
2016-08-23 15:20:00,89.15,89.17,89.14,89.17,80097.0,62.3621,62.3761,62.3551,62.3761,80097.0
2016-08-23 15:25:00,89.16,89.17,89.15,89.17,41569.0,62.3691,62.3761,62.3621,62.3761,41569.0
2016-08-23 15:30:00,89.16,89.16,89.13,89.15,133776.0,62.3691,62.3691,62.3481,62.3621,133776.0
2016-08-23 15:35:00,89.15,89.16,89.11,89.12,72841.0,62.3621,62.3691,62.3341,62.3411,72841.0
2016-08-23 15:40:00,89.12,89.14,89.11,89.11,106059.0,62.3411,62.3551,62.3341,62.3341,106059.0
2016-08-23 15:45:00,89.12,89.13,89.08,89.09,123241.0,62.3411,62.3481,62.3131,62.3201,123241.0
2016-08-23 15:50:00,89.09,89.11,89.05,89.06,192947.0,62.3201,62.3341,62.2921,62.2991,192947.0
2016-08-23 15:55:00,89.06,89.08,89.04,89.04,271772.0,62.2991,62.3131,62.2851,62.2851,271772.0
2016-08-24 09:30:00,89.28,89.29,89.06,89.08,65695.0,62.453,62.46,62.2991,62.3131,65695.0
2016-08-24 09:35:00,89.1,89.11,88.77,88.91,65834.0,62.3271,62.3341,62.0963,62.1942,65834.0
2016-08-24 09:40:00,88.89,88.92,88.81,88.88,46774.0,62.1802,62.2012,62.1243,62.1732,46774.0
2016-08-24 09:45:00,88.88,88.88,88.75,88.76,29985.0,62.1732,62.1732,62.0823,62.0893,29985.0
2016-08-24 09:50:00,88.75,88.75,88.52,88.6,137325.0,62.0823,62.0823,61.9214,61.9774,137325.0
2016-08-24 09:55:00,88.59,88.65,88.54,88.61,33035.0,61.9704,62.0123,61.9354,61.9843,33035.0
2016-08-24 10:00:00,88.62,88.64,88.53,88.56,75098.0,61.9913,62.0053,61.9284,61.9494,75098.0
2016-08-24 10:05:00,88.55,88.55,88.34,88.35,51348.0,61.9424,61.9424,61.7955,61.8025,51348.0
2016-08-24 10:10:00,88.34,88.38,88.28,88.29,41034.0,61.7955,61.8235,61.7535,61.7605,41034.0
2016-08-24 10:15:00,88.29,88.32,88.19,88.23,59880.0,61.7605,61.7815,61.6905,61.7185,59880.0
2016-08-24 10:20:00,88.23,88.24,88.19,88.21,42830.0,61.7185,61.7255,61.6905,61.7045,42830.0
2016-08-24 10:25:00,88.21,88.22,88.17,88.2,40651.0,61.7045,61.7115,61.6766,61.6975,40651.0
2016-08-24 10:30:00,88.19,88.32,88.18,88.28,98825.0,61.6905,61.7815,61.6836,61.7535,98825.0
2016-08-24 10:35:00,88.28,88.36,88.26,88.36,41861.0,61.7535,61.8095,61.7395,61.8095,41861.0
2016-08-24 10:40:00,88.36,88.36,88.27,88.27,49545.0,61.8095,61.8095,61.7465,61.7465,49545.0
2016-08-24 10:45:00,88.26,88.26,88.18,88.19,36639.0,61.7395,61.7395,61.6836,61.6905,36639.0
2016-08-24 10:50:00,88.18,88.28,88.16,88.25,54384.0,61.6836,61.7535,61.6696,61.7325,54384.0
2016-08-24 10:55:00,88.25,88.3,88.25,88.27,109698.0,61.7325,61.7675,61.7325,61.7465,109698.0
2016-08-24 11:00:00,88.26,88.3,88.22,88.26,57848.0,61.7395,61.7675,61.7115,61.7395,57848.0
2016-08-24 11:05:00,88.26,88.31,88.24,88.28,75368.0,61.7395,61.7745,61.7255,61.7535,75368.0
2016-08-24 11:10:00,88.29,88.32,88.29,88.3,49083.0,61.7605,61.7815,61.7605,61.7675,49083.0
2016-08-24 11:15:00,88.3,88.33,88.28,88.33,66767.0,61.7675,61.7885,61.7535,61.7885,66767.0
2016-08-24 11:20:00,88.32,88.32,88.28,88.31,67117.0,61.7815,61.7815,61.7535,61.7745,67117.0
2016-08-24 11:25:00,88.3,88.32,88.26,88.29,65865.0,61.7675,61.7815,61.7395,61.7605,65865.0
2016-08-24 11:30:00,88.28,88.31,88.27,88.3,56133.0,61.7535,61.7745,61.7465,61.7675,56133.0
2016-08-24 11:35:00,88.31,88.32,88.27,88.31,35069.0,61.7745,61.7815,61.7465,61.7745,35069.0
2016-08-24 11:40:00,88.31,88.31,88.28,88.31,41154.0,61.7745,61.7745,61.7535,61.7745,41154.0
2016-08-24 11:45:00,88.31,88.37,88.3,88.33,100214.0,61.7745,61.8165,61.7675,61.7885,100214.0
2016-08-24 11:50:00,88.32,88.35,88.29,88.3,30473.0,61.7815,61.8025,61.7605,61.7675,30473.0
2016-08-24 11:55:00,88.3,88.33,88.29,88.3,83217.0,61.7675,61.7885,61.7605,61.7675,83217.0
2016-08-24 12:00:00,88.3,88.32,88.28,88.31,33205.0,61.7675,61.7815,61.7535,61.7745,33205.0
2016-08-24 12:05:00,88.31,88.39,88.31,88.39,52094.0,61.7745,61.8305,61.7745,61.8305,52094.0
2016-08-24 12:10:00,88.38,88.4,88.36,88.39,32822.0,61.8235,61.8374,61.8095,61.8305,32822.0
2016-08-24 12:15:00,88.4,88.43,88.37,88.43,31094.0,61.8374,61.8584,61.8165,61.8584,31094.0
2016-08-24 12:20:00,88.42,88.44,88.39,88.42,32940.0,61.8514,61.8654,61.8305,61.8514,32940.0
2016-08-24 12:25:00,88.42,88.43,88.4,88.42,34291.0,61.8514,61.8584,61.8374,61.8514,34291.0
2016-08-24 12:30:00,88.42,88.43,88.4,88.42,32953.0,61.8514,61.8584,61.8374,61.8514,32953.0
2016-08-24 12:35:00,88.42,88.42,88.4,88.41,35343.0,61.8514,61.8514,61.8374,61.8444,35343.0
2016-08-24 12:40:00,88.4,88.43,88.39,88.43,35990.0,61.8374,61.8584,61.8305,61.8584,35990.0
2016-08-24 12:45:00,88.43,88.46,88.39,88.4,76515.0,61.8584,61.8794,61.8305,61.8374,76515.0
2016-08-24 12:50:00,88.41,88.44,88.41,88.42,29219.0,61.8444,61.8654,61.8444,61.8514,29219.0
2016-08-24 12:55:00,88.43,88.45,88.42,88.45,18561.0,61.8584,61.8724,61.8514,61.8724,18561.0
2016-08-24 13:00:00,88.45,88.46,88.43,88.46,27988.0,61.8724,61.8794,61.8584,61.8794,27988.0
2016-08-24 13:05:00,88.46,88.48,88.45,88.47,32253.0,61.8794,61.8934,61.8724,61.8864,32253.0
2016-08-24 13:10:00,88.47,88.47,88.44,88.45,28411.0,61.8864,61.8864,61.8654,61.8724,28411.0
2016-08-24 13:15:00,88.45,88.45,88.41,88.43,62325.0,61.8724,61.8724,61.8444,61.8584,62325.0
2016-08-24 13:20:00,88.43,88.44,88.42,88.42,14918.0,61.8584,61.8654,61.8514,61.8514,14918.0
2016-08-24 13:25:00,88.43,88.44,88.42,88.42,24264.0,61.8584,61.8654,61.8514,61.8514,24264.0
2016-08-24 13:30:00,88.42,88.43,88.4,88.4,50946.0,61.8514,61.8584,61.8374,61.8374,50946.0
2016-08-24 13:35:00,88.41,88.42,88.4,88.41,44294.0,61.8444,61.8514,61.8374,61.8444,44294.0
2016-08-24 13:40:00,88.41,88.46,88.4,88.46,51446.0,61.8444,61.8794,61.8374,61.8794,51446.0
2016-08-24 13:45:00,88.46,88.47,88.45,88.46,30152.0,61.8794,61.8864,61.8724,61.8794,30152.0
2016-08-24 13:50:00,88.47,88.47,88.43,88.43,33616.0,61.8864,61.8864,61.8584,61.8584,33616.0
2016-08-24 13:55:00,88.44,88.48,88.43,88.47,50848.0,61.8654,61.8934,61.8584,61.8864,50848.0
2016-08-24 14:00:00,88.47,88.49,88.46,88.48,60448.0,61.8864,61.9004,61.8794,61.8934,60448.0
2016-08-24 14:05:00,88.48,88.48,88.43,88.44,52727.0,61.8934,61.8934,61.8584,61.8654,52727.0
2016-08-24 14:10:00,88.43,88.43,88.39,88.42,57521.0,61.8584,61.8584,61.8305,61.8514,57521.0
2016-08-24 14:15:00,88.42,88.51,88.41,88.51,121445.0,61.8514,61.9144,61.8444,61.9144,121445.0
2016-08-24 14:20:00,88.51,88.51,88.46,88.49,54033.0,61.9144,61.9144,61.8794,61.9004,54033.0
2016-08-24 14:25:00,88.48,88.53,88.48,88.51,36561.0,61.8934,61.9284,61.8934,61.9144,36561.0
2016-08-24 14:30:00,88.5,88.53,88.49,88.53,21474.0,61.9074,61.9284,61.9004,61.9284,21474.0
2016-08-24 14:35:00,88.53,88.55,88.5,88.55,66110.0,61.9284,61.9424,61.9074,61.9424,66110.0
2016-08-24 14:40:00,88.54,88.6,88.54,88.6,29667.0,61.9354,61.9774,61.9354,61.9774,29667.0
2016-08-24 14:45:00,88.6,88.62,88.59,88.61,62344.0,61.9774,61.9913,61.9704,61.9843,62344.0
2016-08-24 14:50:00,88.62,88.65,88.61,88.64,39005.0,61.9913,62.0123,61.9843,62.0053,39005.0
2016-08-24 14:55:00,88.63,88.72,88.63,88.72,44897.0,61.9983,62.0613,61.9983,62.0613,44897.0
2016-08-24 15:00:00,88.72,88.73,88.7,88.71,81965.0,62.0613,62.0683,62.0473,62.0543,81965.0
2016-08-24 15:05:00,88.71,88.73,88.68,88.68,87367.0,62.0543,62.0683,62.0333,62.0333,87367.0
2016-08-24 15:10:00,88.67,88.69,88.66,88.67,37430.0,62.0263,62.0403,62.0193,62.0263,37430.0
2016-08-24 15:15:00,88.67,88.71,88.67,88.7,68152.0,62.0263,62.0543,62.0263,62.0473,68152.0
2016-08-24 15:20:00,88.7,88.73,88.68,88.69,156790.0,62.0473,62.0683,62.0333,62.0403,156790.0
2016-08-24 15:25:00,88.7,88.71,88.68,88.7,188910.0,62.0473,62.0543,62.0333,62.0473,188910.0
2016-08-24 15:30:00,88.7,88.72,88.68,88.71,98477.0,62.0473,62.0613,62.0333,62.0543,98477.0
2016-08-24 15:35:00,88.72,88.72,88.64,88.65,111487.0,62.0613,62.0613,62.0053,62.0123,111487.0
2016-08-24 15:40:00,88.65,88.65,88.61,88.64,125403.0,62.0123,62.0123,61.9843,62.0053,125403.0
2016-08-24 15:45:00,88.64,88.64,88.58,88.59,138620.0,62.0053,62.0053,61.9634,61.9704,138620.0
2016-08-24 15:50:00,88.59,88.62,88.58,88.61,62937.0,61.9704,61.9913,61.9634,61.9843,62937.0
2016-08-24 15:55:00,88.61,88.64,88.59,88.63,202167.0,61.9843,62.0053,61.9704,61.9983,202167.0
2016-08-25 09:30:00,88.9,89.0,88.65,88.67,108195.0,62.1872,62.2572,62.0123,62.0263,108195.0
2016-08-25 09:35:00,88.64,88.84,88.62,88.79,99141.0,62.0053,62.1452,61.9913,62.1103,99141.0
2016-08-25 09:40:00,88.8,88.91,88.71,88.91,89690.0,62.1173,62.1942,62.0543,62.1942,89690.0
2016-08-25 09:45:00,88.92,89.05,88.87,89.01,62824.0,62.2012,62.2921,62.1662,62.2642,62824.0
2016-08-25 09:50:00,89.01,89.01,88.89,88.97,89981.0,62.2642,62.2642,62.1802,62.2362,89981.0
2016-08-25 09:55:00,88.96,89.03,88.95,88.99,62464.0,62.2292,62.2781,62.2222,62.2502,62464.0
2016-08-25 10:00:00,88.99,89.06,88.96,89.06,37925.0,62.2502,62.2991,62.2292,62.2991,37925.0
2016-08-25 10:05:00,89.06,89.22,89.05,89.22,35653.0,62.2991,62.4111,62.2921,62.4111,35653.0
2016-08-25 10:10:00,89.21,89.36,89.19,89.31,56980.0,62.4041,62.509,62.3901,62.474,56980.0
2016-08-25 10:15:00,89.3,89.34,89.19,89.2,64836.0,62.467,62.495,62.3901,62.3971,64836.0
2016-08-25 10:20:00,89.2,89.38,89.2,89.38,40003.0,62.3971,62.523,62.3971,62.523,40003.0
2016-08-25 10:25:00,89.38,89.42,89.33,89.41,61620.0,62.523,62.551,62.488,62.544,61620.0
2016-08-25 10:30:00,89.41,89.43,89.37,89.4,35835.0,62.544,62.558,62.516,62.537,35835.0
2016-08-25 10:35:00,89.39,89.48,89.39,89.42,37979.0,62.53,62.5929,62.53,62.551,37979.0
2016-08-25 10:40:00,89.42,89.46,89.39,89.45,16832.0,62.551,62.5789,62.53,62.5719,16832.0
2016-08-25 10:45:00,89.45,89.5,89.41,89.49,29534.0,62.5719,62.6069,62.544,62.5999,29534.0
2016-08-25 10:50:00,89.49,89.52,89.46,89.49,30103.0,62.5999,62.6209,62.5789,62.5999,30103.0
2016-08-25 10:55:00,89.49,89.54,89.48,89.51,15196.0,62.5999,62.6349,62.5929,62.6139,15196.0
2016-08-25 11:00:00,89.51,89.58,89.51,89.55,38001.0,62.6139,62.6629,62.6139,62.6419,38001.0
2016-08-25 11:05:00,89.54,89.61,89.51,89.6,27237.0,62.6349,62.6839,62.6139,62.6769,27237.0
2016-08-25 11:10:00,89.59,89.59,89.53,89.57,24320.0,62.6699,62.6699,62.6279,62.6559,24320.0
2016-08-25 11:15:00,89.57,89.58,89.52,89.54,24830.0,62.6559,62.6629,62.6209,62.6349,24830.0
2016-08-25 11:20:00,89.54,89.56,89.46,89.46,17011.0,62.6349,62.6489,62.5789,62.5789,17011.0
2016-08-25 11:25:00,89.46,89.48,89.41,89.43,25105.0,62.5789,62.5929,62.544,62.558,25105.0
2016-08-25 11:30:00,89.43,89.47,89.38,89.38,34976.0,62.558,62.5859,62.523,62.523,34976.0
2016-08-25 11:35:00,89.38,89.39,89.31,89.33,25204.0,62.523,62.53,62.474,62.488,25204.0
2016-08-25 11:40:00,89.33,89.33,89.14,89.16,55489.0,62.488,62.488,62.3551,62.3691,55489.0
2016-08-25 11:45:00,89.17,89.19,89.08,89.08,33324.0,62.3761,62.3901,62.3131,62.3131,33324.0
2016-08-25 11:50:00,89.09,89.12,89.04,89.09,46705.0,62.3201,62.3411,62.2851,62.3201,46705.0
2016-08-25 11:55:00,89.09,89.11,88.96,88.99,75349.0,62.3201,62.3341,62.2292,62.2502,75349.0
2016-08-25 12:00:00,88.98,89.04,88.94,88.95,58102.0,62.2432,62.2851,62.2152,62.2222,58102.0
2016-08-25 12:05:00,88.94,88.96,88.92,88.94,26142.0,62.2152,62.2292,62.2012,62.2152,26142.0
2016-08-25 12:10:00,88.94,88.99,88.92,88.93,30419.0,62.2152,62.2502,62.2012,62.2082,30419.0
2016-08-25 12:15:00,88.94,88.96,88.91,88.95,39315.0,62.2152,62.2292,62.1942,62.2222,39315.0
2016-08-25 12:20:00,88.96,88.99,88.95,88.98,32531.0,62.2292,62.2502,62.2222,62.2432,32531.0
2016-08-25 12:25:00,88.99,89.02,88.97,89.02,16414.0,62.2502,62.2712,62.2362,62.2712,16414.0
2016-08-25 12:30:00,89.02,89.11,89.02,89.11,28327.0,62.2712,62.3341,62.2712,62.3341,28327.0
2016-08-25 12:35:00,89.11,89.13,89.09,89.13,17227.0,62.3341,62.3481,62.3201,62.3481,17227.0
2016-08-25 12:40:00,89.14,89.2,89.13,89.19,21814.0,62.3551,62.3971,62.3481,62.3901,21814.0
2016-08-25 12:45:00,89.19,89.26,89.18,89.22,30684.0,62.3901,62.439,62.3831,62.4111,30684.0
2016-08-25 12:50:00,89.22,89.22,89.19,89.2,8184.0,62.4111,62.4111,62.3901,62.3971,8184.0
2016-08-25 12:55:00,89.2,89.23,89.16,89.22,27012.0,62.3971,62.418,62.3691,62.4111,27012.0
2016-08-25 13:00:00,89.23,89.24,89.2,89.21,25281.0,62.418,62.425,62.3971,62.4041,25281.0
2016-08-25 13:05:00,89.21,89.22,89.15,89.16,20548.0,62.4041,62.4111,62.3621,62.3691,20548.0
2016-08-25 13:10:00,89.17,89.2,89.17,89.18,28487.0,62.3761,62.3971,62.3761,62.3831,28487.0
2016-08-25 13:15:00,89.18,89.19,89.15,89.17,52656.0,62.3831,62.3901,62.3621,62.3761,52656.0
2016-08-25 13:20:00,89.18,89.22,89.17,89.2,18013.0,62.3831,62.4111,62.3761,62.3971,18013.0
2016-08-25 13:25:00,89.2,89.24,89.18,89.22,19192.0,62.3971,62.425,62.3831,62.4111,19192.0
2016-08-25 13:30:00,89.22,89.25,89.21,89.21,27420.0,62.4111,62.432,62.4041,62.4041,27420.0
2016-08-25 13:35:00,89.21,89.21,89.09,89.14,39534.0,62.4041,62.4041,62.3201,62.3551,39534.0
2016-08-25 13:40:00,89.14,89.18,89.13,89.17,39386.0,62.3551,62.3831,62.3481,62.3761,39386.0
2016-08-25 13:45:00,89.17,89.2,89.15,89.17,53402.0,62.3761,62.3971,62.3621,62.3761,53402.0
2016-08-25 13:50:00,89.17,89.18,89.12,89.17,20935.0,62.3761,62.3831,62.3411,62.3761,20935.0
2016-08-25 13:55:00,89.16,89.18,89.15,89.16,13650.0,62.3691,62.3831,62.3621,62.3691,13650.0
2016-08-25 14:00:00,89.16,89.2,89.14,89.16,20302.0,62.3691,62.3971,62.3551,62.3691,20302.0
2016-08-25 14:05:00,89.16,89.16,89.1,89.14,23323.0,62.3691,62.3691,62.3271,62.3551,23323.0
2016-08-25 14:10:00,89.13,89.15,89.11,89.14,22646.0,62.3481,62.3621,62.3341,62.3551,22646.0
2016-08-25 14:15:00,89.14,89.14,89.09,89.11,20852.0,62.3551,62.3551,62.3201,62.3341,20852.0
2016-08-25 14:20:00,89.11,89.11,89.03,89.06,27523.0,62.3341,62.3341,62.2781,62.2991,27523.0
2016-08-25 14:25:00,89.05,89.08,89.04,89.06,21342.0,62.2921,62.3131,62.2851,62.2991,21342.0
2016-08-25 14:30:00,89.05,89.07,89.03,89.04,24096.0,62.2921,62.3061,62.2781,62.2851,24096.0
2016-08-25 14:35:00,89.03,89.07,89.02,89.04,15943.0,62.2781,62.3061,62.2712,62.2851,15943.0
2016-08-25 14:40:00,89.05,89.08,89.04,89.08,30138.0,62.2921,62.3131,62.2851,62.3131,30138.0
2016-08-25 14:45:00,89.08,89.09,89.03,89.06,38201.0,62.3131,62.3201,62.2781,62.2991,38201.0
2016-08-25 14:50:00,89.05,89.07,89.01,89.02,13298.0,62.2921,62.3061,62.2642,62.2712,13298.0
2016-08-25 14:55:00,89.02,89.06,89.01,89.06,25038.0,62.2712,62.2991,62.2642,62.2991,25038.0
2016-08-25 15:00:00,89.06,89.06,89.02,89.05,16631.0,62.2991,62.2991,62.2712,62.2921,16631.0
2016-08-25 15:05:00,89.05,89.07,89.03,89.05,113022.0,62.2921,62.3061,62.2781,62.2921,113022.0
2016-08-25 15:10:00,89.06,89.08,89.06,89.07,29964.0,62.2991,62.3131,62.2991,62.3061,29964.0
2016-08-25 15:15:00,89.06,89.08,89.04,89.06,22164.0,62.2991,62.3131,62.2851,62.2991,22164.0
2016-08-25 15:20:00,89.06,89.11,89.04,89.11,41611.0,62.2991,62.3341,62.2851,62.3341,41611.0
2016-08-25 15:25:00,89.1,89.13,89.1,89.12,22920.0,62.3271,62.3481,62.3271,62.3411,22920.0
2016-08-25 15:30:00,89.12,89.14,89.09,89.12,34915.0,62.3411,62.3551,62.3201,62.3411,34915.0
2016-08-25 15:35:00,89.12,89.14,89.09,89.1,30335.0,62.3411,62.3551,62.3201,62.3271,30335.0
2016-08-25 15:40:00,89.1,89.1,89.06,89.06,23553.0,62.3271,62.3271,62.2991,62.2991,23553.0
2016-08-25 15:45:00,89.06,89.06,89.03,89.04,44816.0,62.2991,62.2991,62.2781,62.2851,44816.0
2016-08-25 15:50:00,89.03,89.04,89.01,89.04,54012.0,62.2781,62.2851,62.2642,62.2851,54012.0
2016-08-25 15:55:00,89.03,89.06,88.98,89.05,104779.0,62.2781,62.2991,62.2432,62.2921,104779.0
2016-08-26 09:30:00,89.22,89.43,89.18,89.22,93379.0,62.4111,62.558,62.3831,62.4111,93379.0
2016-08-26 09:35:00,89.22,89.39,89.12,89.34,75636.0,62.4111,62.53,62.3411,62.495,75636.0
2016-08-26 09:40:00,89.33,89.34,89.16,89.25,66810.0,62.488,62.495,62.3691,62.432,66810.0
2016-08-26 09:45:00,89.24,89.27,89.2,89.24,48439.0,62.425,62.446,62.3971,62.425,48439.0
2016-08-26 09:50:00,89.23,89.24,89.07,89.11,62289.0,62.418,62.425,62.3061,62.3341,62289.0
2016-08-26 09:55:00,89.12,89.2,89.11,89.15,26070.0,62.3411,62.3971,62.3341,62.3621,26070.0
2016-08-26 10:00:00,89.12,89.12,88.63,89.04,170668.0,62.3411,62.3411,61.9983,62.2851,170668.0
2016-08-26 10:05:00,89.07,89.07,88.7,88.9,190390.0,62.3061,62.3061,62.0473,62.1872,190390.0
2016-08-26 10:10:00,88.9,89.14,88.8,89.14,127398.0,62.1872,62.3551,62.1173,62.3551,127398.0
2016-08-26 10:15:00,89.14,89.74,89.14,89.7,235364.0,62.3551,62.7748,62.3551,62.7468,235364.0
2016-08-26 10:20:00,89.68,89.76,89.58,89.64,83544.0,62.7328,62.7888,62.6629,62.7049,83544.0
2016-08-26 10:25:00,89.65,89.77,89.61,89.71,96495.0,62.7118,62.7958,62.6839,62.7538,96495.0
2016-08-26 10:30:00,89.72,89.74,89.5,89.51,48336.0,62.7608,62.7748,62.6069,62.6139,48336.0
2016-08-26 10:35:00,89.51,89.61,89.49,89.55,57127.0,62.6139,62.6839,62.5999,62.6419,57127.0
2016-08-26 10:40:00,89.55,89.55,89.42,89.43,33556.0,62.6419,62.6419,62.551,62.558,33556.0
2016-08-26 10:45:00,89.44,89.46,89.33,89.33,48157.0,62.5649,62.5789,62.488,62.488,48157.0
2016-08-26 10:50:00,89.34,89.37,89.27,89.34,32803.0,62.495,62.516,62.446,62.495,32803.0
2016-08-26 10:55:00,89.34,89.39,89.29,89.32,35082.0,62.495,62.53,62.46,62.481,35082.0
2016-08-26 11:00:00,89.32,89.36,89.27,89.27,35842.0,62.481,62.509,62.446,62.446,35842.0
2016-08-26 11:05:00,89.27,89.42,89.26,89.38,34402.0,62.446,62.551,62.439,62.523,34402.0
2016-08-26 11:10:00,89.37,89.46,89.3,89.45,52095.0,62.516,62.5789,62.467,62.5719,52095.0
2016-08-26 11:15:00,89.45,89.51,89.35,89.37,40251.0,62.5719,62.6139,62.502,62.516,40251.0
2016-08-26 11:20:00,89.37,89.39,89.29,89.32,21892.0,62.516,62.53,62.46,62.481,21892.0
2016-08-26 11:25:00,89.32,89.4,89.32,89.36,25568.0,62.481,62.537,62.481,62.509,25568.0
2016-08-26 11:30:00,89.36,89.38,89.31,89.31,25421.0,62.509,62.523,62.474,62.474,25421.0
2016-08-26 11:35:00,89.31,89.35,89.19,89.2,48902.0,62.474,62.502,62.3901,62.3971,48902.0
2016-08-26 11:40:00,89.2,89.21,89.03,89.12,81135.0,62.3971,62.4041,62.2781,62.3411,81135.0
2016-08-26 11:45:00,89.1,89.12,89.02,89.04,36421.0,62.3271,62.3411,62.2712,62.2851,36421.0
2016-08-26 11:50:00,89.03,89.04,88.77,88.85,84963.0,62.2781,62.2851,62.0963,62.1522,84963.0
2016-08-26 11:55:00,88.86,88.88,88.76,88.79,60768.0,62.1592,62.1732,62.0893,62.1103,60768.0
2016-08-26 12:00:00,88.79,88.79,88.62,88.66,86503.0,62.1103,62.1103,61.9913,62.0193,86503.0
2016-08-26 12:05:00,88.67,88.67,88.45,88.49,105160.0,62.0263,62.0263,61.8724,61.9004,105160.0
2016-08-26 12:10:00,88.48,88.48,88.32,88.43,52923.0,61.8934,61.8934,61.7815,61.8584,52923.0
2016-08-26 12:15:00,88.42,88.44,88.32,88.33,49685.0,61.8514,61.8654,61.7815,61.7885,49685.0
2016-08-26 12:20:00,88.32,88.35,88.2,88.25,219811.0,61.7815,61.8025,61.6975,61.7325,219811.0
2016-08-26 12:25:00,88.26,88.28,88.17,88.23,100396.0,61.7395,61.7535,61.6766,61.7185,100396.0
2016-08-26 12:30:00,88.22,88.32,88.22,88.31,227689.0,61.7115,61.7815,61.7115,61.7745,227689.0
2016-08-26 12:35:00,88.3,88.35,88.26,88.3,180084.0,61.7675,61.8025,61.7395,61.7675,180084.0
2016-08-26 12:40:00,88.31,88.44,88.3,88.4,75628.0,61.7745,61.8654,61.7675,61.8374,75628.0
2016-08-26 12:45:00,88.4,88.49,88.35,88.46,45749.0,61.8374,61.9004,61.8025,61.8794,45749.0
2016-08-26 12:50:00,88.46,88.46,88.38,88.44,34162.0,61.8794,61.8794,61.8235,61.8654,34162.0
2016-08-26 12:55:00,88.42,88.44,88.4,88.41,48521.0,61.8514,61.8654,61.8374,61.8444,48521.0
2016-08-26 13:00:00,88.39,88.4,88.25,88.27,35501.0,61.8305,61.8374,61.7325,61.7465,35501.0
2016-08-26 13:05:00,88.27,88.32,88.24,88.3,66026.0,61.7465,61.7815,61.7255,61.7675,66026.0
2016-08-26 13:10:00,88.31,88.35,88.26,88.27,22360.0,61.7745,61.8025,61.7395,61.7465,22360.0
2016-08-26 13:15:00,88.27,88.29,88.19,88.21,35983.0,61.7465,61.7605,61.6905,61.7045,35983.0
2016-08-26 13:20:00,88.2,88.26,88.2,88.23,20629.0,61.6975,61.7395,61.6975,61.7185,20629.0
2016-08-26 13:25:00,88.23,88.29,88.22,88.23,34536.0,61.7185,61.7605,61.7115,61.7185,34536.0
2016-08-26 13:30:00,88.23,88.28,88.22,88.25,35890.0,61.7185,61.7535,61.7115,61.7325,35890.0
2016-08-26 13:35:00,88.24,88.24,88.16,88.21,47207.0,61.7255,61.7255,61.6696,61.7045,47207.0
2016-08-26 13:40:00,88.21,88.21,88.16,88.16,26466.0,61.7045,61.7045,61.6696,61.6696,26466.0
2016-08-26 13:45:00,88.16,88.18,88.09,88.11,53230.0,61.6696,61.6836,61.6206,61.6346,53230.0
2016-08-26 13:50:00,88.12,88.13,88.04,88.04,44752.0,61.6416,61.6486,61.5856,61.5856,44752.0
2016-08-26 13:55:00,88.05,88.06,87.93,88.0,90328.0,61.5926,61.5996,61.5087,61.5576,90328.0
2016-08-26 14:00:00,87.99,88.03,87.96,87.97,38137.0,61.5506,61.5786,61.5297,61.5367,38137.0
2016-08-26 14:05:00,87.97,88.09,87.95,88.09,40087.0,61.5367,61.6206,61.5227,61.6206,40087.0
2016-08-26 14:10:00,88.09,88.16,87.96,87.97,56065.0,61.6206,61.6696,61.5297,61.5367,56065.0
2016-08-26 14:15:00,87.97,87.97,87.74,87.75,144123.0,61.5367,61.5367,61.3758,61.3828,144123.0
2016-08-26 14:20:00,87.74,87.77,87.65,87.74,56049.0,61.3758,61.3968,61.3128,61.3758,56049.0
2016-08-26 14:25:00,87.74,87.76,87.68,87.72,51333.0,61.3758,61.3898,61.3338,61.3618,51333.0
2016-08-26 14:30:00,87.72,87.72,87.64,87.67,36726.0,61.3618,61.3618,61.3058,61.3268,36726.0
2016-08-26 14:35:00,87.66,87.68,87.59,87.67,53067.0,61.3198,61.3338,61.2708,61.3268,53067.0
2016-08-26 14:40:00,87.68,87.81,87.68,87.74,57733.0,61.3338,61.4247,61.3338,61.3758,57733.0
2016-08-26 14:45:00,87.73,87.78,87.71,87.78,35414.0,61.3688,61.4037,61.3548,61.4037,35414.0
2016-08-26 14:50:00,87.78,87.78,87.72,87.74,39094.0,61.4037,61.4037,61.3618,61.3758,39094.0
2016-08-26 14:55:00,87.74,87.88,87.74,87.86,29976.0,61.3758,61.4737,61.3758,61.4597,29976.0
2016-08-26 15:00:00,87.86,87.92,87.83,87.83,48620.0,61.4597,61.5017,61.4387,61.4387,48620.0
2016-08-26 15:05:00,87.83,87.91,87.81,87.89,59432.0,61.4387,61.4947,61.4247,61.4807,59432.0
2016-08-26 15:10:00,87.9,87.97,87.85,87.96,47616.0,61.4877,61.5367,61.4527,61.5297,47616.0
2016-08-26 15:15:00,87.97,88.02,87.92,87.92,37364.0,61.5367,61.5716,61.5017,61.5017,37364.0
2016-08-26 15:20:00,87.93,87.95,87.87,87.94,37445.0,61.5087,61.5227,61.4667,61.5157,37445.0
2016-08-26 15:25:00,87.94,88.09,87.93,88.03,88464.0,61.5157,61.6206,61.5087,61.5786,88464.0
2016-08-26 15:30:00,88.03,88.24,88.03,88.19,44597.0,61.5786,61.7255,61.5786,61.6905,44597.0
2016-08-26 15:35:00,88.19,88.2,88.08,88.14,67253.0,61.6905,61.6975,61.6136,61.6556,67253.0
2016-08-26 15:40:00,88.15,88.2,88.09,88.11,70160.0,61.6626,61.6975,61.6206,61.6346,70160.0
2016-08-26 15:45:00,88.11,88.21,88.09,88.19,63962.0,61.6346,61.7045,61.6206,61.6905,63962.0
2016-08-26 15:50:00,88.18,88.26,88.14,88.15,141211.0,61.6836,61.7395,61.6556,61.6626,141211.0
2016-08-26 15:55:00,88.15,88.26,88.15,88.19,272063.0,61.6626,61.7395,61.6626,61.6905,272063.0
2016-08-29 09:30:00,88.37,88.97,88.36,88.54,104393.0,61.8165,62.2362,61.8095,61.9354,104393.0
2016-08-29 09:35:00,88.56,89.33,88.56,89.12,87130.0,61.9494,62.488,61.9494,62.3411,87130.0
2016-08-29 09:40:00,89.13,89.18,89.0,89.11,84247.0,62.3481,62.3831,62.2572,62.3341,84247.0
2016-08-29 09:45:00,89.11,89.19,89.08,89.14,55215.0,62.3341,62.3901,62.3131,62.3551,55215.0
2016-08-29 09:50:00,89.13,89.23,89.09,89.19,68466.0,62.3481,62.418,62.3201,62.3901,68466.0
2016-08-29 09:55:00,89.19,89.23,89.14,89.2,35024.0,62.3901,62.418,62.3551,62.3971,35024.0
2016-08-29 10:00:00,89.19,89.25,89.16,89.21,58077.0,62.3901,62.432,62.3691,62.4041,58077.0
2016-08-29 10:05:00,89.2,89.24,89.12,89.16,99678.0,62.3971,62.425,62.3411,62.3691,99678.0
2016-08-29 10:10:00,89.17,89.18,89.05,89.08,50342.0,62.3761,62.3831,62.2921,62.3131,50342.0
2016-08-29 10:15:00,89.09,89.09,88.94,88.97,55398.0,62.3201,62.3201,62.2152,62.2362,55398.0
2016-08-29 10:20:00,88.97,88.97,88.83,88.85,36845.0,62.2362,62.2362,62.1382,62.1522,36845.0
2016-08-29 10:25:00,88.86,89.03,88.85,89.02,52164.0,62.1592,62.2781,62.1522,62.2712,52164.0
2016-08-29 10:30:00,89.03,89.09,88.99,89.07,69930.0,62.2781,62.3201,62.2502,62.3061,69930.0
2016-08-29 10:35:00,89.08,89.17,89.08,89.13,40467.0,62.3131,62.3761,62.3131,62.3481,40467.0
2016-08-29 10:40:00,89.12,89.15,89.09,89.11,57384.0,62.3411,62.3621,62.3201,62.3341,57384.0
2016-08-29 10:45:00,89.12,89.18,89.09,89.13,60037.0,62.3411,62.3831,62.3201,62.3481,60037.0
2016-08-29 10:50:00,89.13,89.17,89.06,89.07,39321.0,62.3481,62.3761,62.2991,62.3061,39321.0
2016-08-29 10:55:00,89.06,89.13,89.04,89.11,34347.0,62.2991,62.3481,62.2851,62.3341,34347.0
2016-08-29 11:00:00,89.12,89.14,89.06,89.1,38303.0,62.3411,62.3551,62.2991,62.3271,38303.0
2016-08-29 11:05:00,89.1,89.15,89.09,89.13,38320.0,62.3271,62.3621,62.3201,62.3481,38320.0
2016-08-29 11:10:00,89.13,89.15,89.04,89.04,27027.0,62.3481,62.3621,62.2851,62.2851,27027.0
2016-08-29 11:15:00,89.05,89.14,89.04,89.11,30774.0,62.2921,62.3551,62.2851,62.3341,30774.0
2016-08-29 11:20:00,89.11,89.18,89.1,89.14,42218.0,62.3341,62.3831,62.3271,62.3551,42218.0
2016-08-29 11:25:00,89.14,89.15,89.1,89.1,29479.0,62.3551,62.3621,62.3271,62.3271,29479.0
2016-08-29 11:30:00,89.11,89.14,89.08,89.13,36733.0,62.3341,62.3551,62.3131,62.3481,36733.0
2016-08-29 11:35:00,89.14,89.17,89.13,89.16,33398.0,62.3551,62.3761,62.3481,62.3691,33398.0
2016-08-29 11:40:00,89.16,89.23,89.16,89.21,17331.0,62.3691,62.418,62.3691,62.4041,17331.0
2016-08-29 11:45:00,89.22,89.29,89.21,89.23,23849.0,62.4111,62.46,62.4041,62.418,23849.0
2016-08-29 11:50:00,89.22,89.26,89.19,89.21,29736.0,62.4111,62.439,62.3901,62.4041,29736.0
2016-08-29 11:55:00,89.21,89.25,89.19,89.23,21243.0,62.4041,62.432,62.3901,62.418,21243.0
2016-08-29 12:00:00,89.24,89.27,89.23,89.27,16000.0,62.425,62.446,62.418,62.446,16000.0
2016-08-29 12:05:00,89.27,89.3,89.26,89.27,20467.0,62.446,62.467,62.439,62.446,20467.0
2016-08-29 12:10:00,89.28,89.32,89.27,89.28,22560.0,62.453,62.481,62.446,62.453,22560.0
2016-08-29 12:15:00,89.28,89.28,89.18,89.2,63217.0,62.453,62.453,62.3831,62.3971,63217.0
2016-08-29 12:20:00,89.2,89.22,89.16,89.22,16695.0,62.3971,62.4111,62.3691,62.4111,16695.0
2016-08-29 12:25:00,89.22,89.25,89.19,89.22,20666.0,62.4111,62.432,62.3901,62.4111,20666.0
2016-08-29 12:30:00,89.22,89.23,89.2,89.2,18746.0,62.4111,62.418,62.3971,62.3971,18746.0
2016-08-29 12:35:00,89.21,89.25,89.21,89.23,14998.0,62.4041,62.432,62.4041,62.418,14998.0
2016-08-29 12:40:00,89.23,89.25,89.18,89.22,16998.0,62.418,62.432,62.3831,62.4111,16998.0
2016-08-29 12:45:00,89.23,89.24,89.18,89.19,20275.0,62.418,62.425,62.3831,62.3901,20275.0
2016-08-29 12:50:00,89.19,89.24,89.18,89.21,14044.0,62.3901,62.425,62.3831,62.4041,14044.0
2016-08-29 12:55:00,89.2,89.24,89.18,89.18,17110.0,62.3971,62.425,62.3831,62.3831,17110.0
2016-08-29 13:00:00,89.19,89.2,89.14,89.16,25761.0,62.3901,62.3971,62.3551,62.3691,25761.0
2016-08-29 13:05:00,89.17,89.19,89.14,89.16,19472.0,62.3761,62.3901,62.3551,62.3691,19472.0
2016-08-29 13:10:00,89.17,89.17,89.12,89.15,11399.0,62.3761,62.3761,62.3411,62.3621,11399.0
2016-08-29 13:15:00,89.15,89.16,89.03,89.07,35818.0,62.3621,62.3691,62.2781,62.3061,35818.0
2016-08-29 13:20:00,89.08,89.09,89.02,89.03,18888.0,62.3131,62.3201,62.2712,62.2781,18888.0
2016-08-29 13:25:00,89.04,89.13,89.03,89.11,18586.0,62.2851,62.3481,62.2781,62.3341,18586.0
2016-08-29 13:30:00,89.1,89.16,89.1,89.11,11216.0,62.3271,62.3691,62.3271,62.3341,11216.0
2016-08-29 13:35:00,89.11,89.15,89.09,89.14,21789.0,62.3341,62.3621,62.3201,62.3551,21789.0
2016-08-29 13:40:00,89.13,89.16,89.12,89.13,10800.0,62.3481,62.3691,62.3411,62.3481,10800.0
2016-08-29 13:45:00,89.14,89.24,89.13,89.22,21260.0,62.3551,62.425,62.3481,62.4111,21260.0
2016-08-29 13:50:00,89.22,89.23,89.15,89.17,20524.0,62.4111,62.418,62.3621,62.3761,20524.0
2016-08-29 13:55:00,89.16,89.23,89.16,89.19,22945.0,62.3691,62.418,62.3691,62.3901,22945.0
2016-08-29 14:00:00,89.18,89.25,89.18,89.23,23229.0,62.3831,62.432,62.3831,62.418,23229.0
2016-08-29 14:05:00,89.23,89.26,89.2,89.22,24082.0,62.418,62.439,62.3971,62.4111,24082.0
2016-08-29 14:10:00,89.23,89.24,89.21,89.23,32869.0,62.418,62.425,62.4041,62.418,32869.0
2016-08-29 14:15:00,89.23,89.24,89.16,89.17,28344.0,62.418,62.425,62.3691,62.3761,28344.0
2016-08-29 14:20:00,89.16,89.21,89.16,89.17,27741.0,62.3691,62.4041,62.3691,62.3761,27741.0
2016-08-29 14:25:00,89.17,89.17,89.12,89.14,19766.0,62.3761,62.3761,62.3411,62.3551,19766.0
2016-08-29 14:30:00,89.14,89.18,89.1,89.12,47902.0,62.3551,62.3831,62.3271,62.3411,47902.0
2016-08-29 14:35:00,89.1,89.13,89.07,89.09,19266.0,62.3271,62.3481,62.3061,62.3201,19266.0
2016-08-29 14:40:00,89.09,89.09,89.04,89.07,44729.0,62.3201,62.3201,62.2851,62.3061,44729.0
2016-08-29 14:45:00,89.07,89.11,89.04,89.09,29597.0,62.3061,62.3341,62.2851,62.3201,29597.0
2016-08-29 14:50:00,89.08,89.11,89.08,89.1,22550.0,62.3131,62.3341,62.3131,62.3271,22550.0
2016-08-29 14:55:00,89.09,89.1,89.03,89.06,38924.0,62.3201,62.3271,62.2781,62.2991,38924.0
2016-08-29 15:00:00,89.06,89.08,89.05,89.07,31791.0,62.2991,62.3131,62.2921,62.3061,31791.0
2016-08-29 15:05:00,89.06,89.09,89.05,89.08,26844.0,62.2991,62.3201,62.2921,62.3131,26844.0
2016-08-29 15:10:00,89.08,89.13,89.07,89.12,19158.0,62.3131,62.3481,62.3061,62.3411,19158.0
2016-08-29 15:15:00,89.12,89.12,89.09,89.09,35871.0,62.3411,62.3411,62.3201,62.3201,35871.0
2016-08-29 15:20:00,89.1,89.12,89.05,89.06,42915.0,62.3271,62.3411,62.2921,62.2991,42915.0
2016-08-29 15:25:00,89.06,89.08,89.02,89.06,49996.0,62.2991,62.3131,62.2712,62.2991,49996.0
2016-08-29 15:30:00,89.06,89.08,89.04,89.04,57526.0,62.2991,62.3131,62.2851,62.2851,57526.0
2016-08-29 15:35:00,89.04,89.09,89.03,89.09,45167.0,62.2851,62.3201,62.2781,62.3201,45167.0
2016-08-29 15:40:00,89.08,89.09,89.04,89.04,36627.0,62.3131,62.3201,62.2851,62.2851,36627.0
2016-08-29 15:45:00,89.05,89.07,89.03,89.04,40087.0,62.2921,62.3061,62.2781,62.2851,40087.0
2016-08-29 15:50:00,89.04,89.06,89.02,89.04,62176.0,62.2851,62.2991,62.2712,62.2851,62176.0
2016-08-29 15:55:00,89.04,89.1,89.03,89.08,229987.0,62.2851,62.3271,62.2781,62.3131,229987.0
2016-08-30 09:30:00,89.24,89.35,89.05,89.07,122664.0,62.425,62.502,62.2921,62.3061,122664.0
2016-08-30 09:35:00,89.05,89.05,88.51,88.7,97932.0,62.2921,62.2921,61.9144,62.0473,97932.0
2016-08-30 09:40:00,88.72,88.72,88.58,88.65,53400.0,62.0613,62.0613,61.9634,62.0123,53400.0
2016-08-30 09:45:00,88.66,88.69,88.49,88.53,121219.0,62.0193,62.0403,61.9004,61.9284,121219.0
2016-08-30 09:50:00,88.53,88.64,88.43,88.52,110113.0,61.9284,62.0053,61.8584,61.9214,110113.0
2016-08-30 09:55:00,88.53,88.55,88.38,88.44,60012.0,61.9284,61.9424,61.8235,61.8654,60012.0
2016-08-30 10:00:00,88.44,88.44,88.27,88.29,41947.0,61.8654,61.8654,61.7465,61.7605,41947.0
2016-08-30 10:05:00,88.29,88.31,88.1,88.16,70330.0,61.7605,61.7745,61.6276,61.6696,70330.0
2016-08-30 10:10:00,88.16,88.26,88.16,88.26,61122.0,61.6696,61.7395,61.6696,61.7395,61122.0
2016-08-30 10:15:00,88.26,88.33,88.21,88.21,45630.0,61.7395,61.7885,61.7045,61.7045,45630.0
2016-08-30 10:20:00,88.22,88.31,88.21,88.29,107340.0,61.7115,61.7745,61.7045,61.7605,107340.0
2016-08-30 10:25:00,88.28,88.38,88.23,88.37,41940.0,61.7535,61.8235,61.7185,61.8165,41940.0
2016-08-30 10:30:00,88.38,88.43,88.34,88.43,40941.0,61.8235,61.8584,61.7955,61.8584,40941.0
2016-08-30 10:35:00,88.43,88.57,88.43,88.51,38989.0,61.8584,61.9564,61.8584,61.9144,38989.0
2016-08-30 10:40:00,88.5,88.56,88.5,88.52,37589.0,61.9074,61.9494,61.9074,61.9214,37589.0
2016-08-30 10:45:00,88.5,88.52,88.44,88.46,38369.0,61.9074,61.9214,61.8654,61.8794,38369.0
2016-08-30 10:50:00,88.44,88.55,88.42,88.5,46439.0,61.8654,61.9424,61.8514,61.9074,46439.0
2016-08-30 10:55:00,88.5,88.61,88.5,88.56,32453.0,61.9074,61.9843,61.9074,61.9494,32453.0
2016-08-30 11:00:00,88.56,88.63,88.53,88.61,30277.0,61.9494,61.9983,61.9284,61.9843,30277.0
2016-08-30 11:05:00,88.61,88.63,88.56,88.57,25080.0,61.9843,61.9983,61.9494,61.9564,25080.0
2016-08-30 11:10:00,88.57,88.6,88.55,88.55,19932.0,61.9564,61.9774,61.9424,61.9424,19932.0
2016-08-30 11:15:00,88.55,88.55,88.46,88.51,29050.0,61.9424,61.9424,61.8794,61.9144,29050.0
2016-08-30 11:20:00,88.51,88.52,88.39,88.44,34303.0,61.9144,61.9214,61.8305,61.8654,34303.0
2016-08-30 11:25:00,88.44,88.47,88.41,88.47,27161.0,61.8654,61.8864,61.8444,61.8864,27161.0
2016-08-30 11:30:00,88.47,88.48,88.41,88.46,29228.0,61.8864,61.8934,61.8444,61.8794,29228.0
2016-08-30 11:35:00,88.46,88.53,88.44,88.5,26523.0,61.8794,61.9284,61.8654,61.9074,26523.0
2016-08-30 11:40:00,88.51,88.53,88.47,88.5,29338.0,61.9144,61.9284,61.8864,61.9074,29338.0
2016-08-30 11:45:00,88.5,88.55,88.49,88.55,26175.0,61.9074,61.9424,61.9004,61.9424,26175.0
2016-08-30 11:50:00,88.55,88.62,88.54,88.61,27862.0,61.9424,61.9913,61.9354,61.9843,27862.0
2016-08-30 11:55:00,88.6,88.61,88.56,88.59,38234.0,61.9774,61.9843,61.9494,61.9704,38234.0
2016-08-30 12:00:00,88.59,88.66,88.58,88.65,22258.0,61.9704,62.0193,61.9634,62.0123,22258.0
2016-08-30 12:05:00,88.65,88.67,88.57,88.59,26400.0,62.0123,62.0263,61.9564,61.9704,26400.0
2016-08-30 12:10:00,88.59,88.62,88.57,88.59,34291.0,61.9704,61.9913,61.9564,61.9704,34291.0
2016-08-30 12:15:00,88.58,88.61,88.57,88.59,46754.0,61.9634,61.9843,61.9564,61.9704,46754.0
2016-08-30 12:20:00,88.59,88.64,88.56,88.56,28679.0,61.9704,62.0053,61.9494,61.9494,28679.0
2016-08-30 12:25:00,88.55,88.57,88.52,88.54,22128.0,61.9424,61.9564,61.9214,61.9354,22128.0
2016-08-30 12:30:00,88.54,88.57,88.52,88.53,17507.0,61.9354,61.9564,61.9214,61.9284,17507.0
2016-08-30 12:35:00,88.53,88.59,88.52,88.59,34869.0,61.9284,61.9704,61.9214,61.9704,34869.0
2016-08-30 12:40:00,88.59,88.59,88.54,88.54,19772.0,61.9704,61.9704,61.9354,61.9354,19772.0
2016-08-30 12:45:00,88.54,88.62,88.52,88.6,27211.0,61.9354,61.9913,61.9214,61.9774,27211.0
2016-08-30 12:50:00,88.59,88.59,88.54,88.55,20029.0,61.9704,61.9704,61.9354,61.9424,20029.0
2016-08-30 12:55:00,88.54,88.58,88.53,88.56,30357.0,61.9354,61.9634,61.9284,61.9494,30357.0
2016-08-30 13:00:00,88.56,88.57,88.51,88.51,23774.0,61.9494,61.9564,61.9144,61.9144,23774.0
2016-08-30 13:05:00,88.52,88.6,88.51,88.58,23327.0,61.9214,61.9774,61.9144,61.9634,23327.0
2016-08-30 13:10:00,88.58,88.6,88.57,88.59,22162.0,61.9634,61.9774,61.9564,61.9704,22162.0
2016-08-30 13:15:00,88.59,88.61,88.56,88.59,20967.0,61.9704,61.9843,61.9494,61.9704,20967.0
2016-08-30 13:20:00,88.59,88.63,88.59,88.63,16998.0,61.9704,61.9983,61.9704,61.9983,16998.0
2016-08-30 13:25:00,88.63,88.66,88.61,88.63,23068.0,61.9983,62.0193,61.9843,61.9983,23068.0
2016-08-30 13:30:00,88.63,88.63,88.61,88.62,17730.0,61.9983,61.9983,61.9843,61.9913,17730.0
2016-08-30 13:35:00,88.62,88.67,88.61,88.66,35882.0,61.9913,62.0263,61.9843,62.0193,35882.0
2016-08-30 13:40:00,88.65,88.66,88.59,88.63,31120.0,62.0123,62.0193,61.9704,61.9983,31120.0
2016-08-30 13:45:00,88.62,88.63,88.61,88.63,17813.0,61.9913,61.9983,61.9843,61.9983,17813.0
2016-08-30 13:50:00,88.63,88.65,88.63,88.65,17545.0,61.9983,62.0123,61.9983,62.0123,17545.0
2016-08-30 13:55:00,88.64,88.65,88.62,88.63,25101.0,62.0053,62.0123,61.9913,61.9983,25101.0
2016-08-30 14:00:00,88.63,88.64,88.57,88.6,34907.0,61.9983,62.0053,61.9564,61.9774,34907.0
2016-08-30 14:05:00,88.6,88.6,88.53,88.55,47014.0,61.9774,61.9774,61.9284,61.9424,47014.0
2016-08-30 14:10:00,88.54,88.59,88.54,88.59,19685.0,61.9354,61.9704,61.9354,61.9704,19685.0
2016-08-30 14:15:00,88.59,88.59,88.53,88.54,29593.0,61.9704,61.9704,61.9284,61.9354,29593.0
2016-08-30 14:20:00,88.55,88.57,88.54,88.56,40117.0,61.9424,61.9564,61.9354,61.9494,40117.0
2016-08-30 14:25:00,88.56,88.59,88.55,88.56,27567.0,61.9494,61.9704,61.9424,61.9494,27567.0
2016-08-30 14:30:00,88.56,88.56,88.51,88.53,21971.0,61.9494,61.9494,61.9144,61.9284,21971.0
2016-08-30 14:35:00,88.52,88.61,88.52,88.59,25768.0,61.9214,61.9843,61.9214,61.9704,25768.0
2016-08-30 14:40:00,88.59,88.6,88.54,88.56,18838.0,61.9704,61.9774,61.9354,61.9494,18838.0
2016-08-30 14:45:00,88.57,88.59,88.54,88.56,20122.0,61.9564,61.9704,61.9354,61.9494,20122.0
2016-08-30 14:50:00,88.57,88.59,88.55,88.57,29599.0,61.9564,61.9704,61.9424,61.9564,29599.0
2016-08-30 14:55:00,88.58,88.59,88.55,88.59,19421.0,61.9634,61.9704,61.9424,61.9704,19421.0
2016-08-30 15:00:00,88.59,88.59,88.54,88.59,25056.0,61.9704,61.9704,61.9354,61.9704,25056.0
2016-08-30 15:05:00,88.59,88.75,88.58,88.73,44988.0,61.9704,62.0823,61.9634,62.0683,44988.0
2016-08-30 15:10:00,88.73,88.91,88.73,88.91,27756.0,62.0683,62.1942,62.0683,62.1942,27756.0
2016-08-30 15:15:00,88.9,88.93,88.87,88.9,47284.0,62.1872,62.2082,62.1662,62.1872,47284.0
2016-08-30 15:20:00,88.89,88.9,88.83,88.84,34187.0,62.1802,62.1872,62.1382,62.1452,34187.0
2016-08-30 15:25:00,88.84,88.88,88.82,88.82,42239.0,62.1452,62.1732,62.1312,62.1312,42239.0
2016-08-30 15:30:00,88.82,88.84,88.79,88.8,38586.0,62.1312,62.1452,62.1103,62.1173,38586.0
2016-08-30 15:35:00,88.79,88.93,88.78,88.93,38918.0,62.1103,62.2082,62.1033,62.2082,38918.0
2016-08-30 15:40:00,88.92,88.93,88.89,88.9,28648.0,62.2012,62.2082,62.1802,62.1872,28648.0
2016-08-30 15:45:00,88.9,88.95,88.89,88.94,43721.0,62.1872,62.2222,62.1802,62.2152,43721.0
2016-08-30 15:50:00,88.93,88.94,88.87,88.88,41362.0,62.2082,62.2152,62.1662,62.1732,41362.0
2016-08-30 15:55:00,88.87,88.91,88.85,88.89,299719.0,62.1662,62.1942,62.1522,62.1802,299719.0
2016-08-31 09:30:00,88.79,88.92,88.63,88.66,73440.0,62.1103,62.2012,61.9983,62.0193,73440.0
2016-08-31 09:35:00,88.74,88.74,88.5,88.5,26293.0,62.0753,62.0753,61.9074,61.9074,26293.0
2016-08-31 09:40:00,88.52,88.74,88.47,88.74,22827.0,61.9214,62.0753,61.8864,62.0753,22827.0
2016-08-31 09:45:00,88.73,88.74,88.51,88.62,51574.0,62.0683,62.0753,61.9144,61.9913,51574.0
2016-08-31 09:50:00,88.64,88.7,88.57,88.7,81859.0,62.0053,62.0473,61.9564,62.0473,81859.0
2016-08-31 09:55:00,88.7,88.89,88.69,88.76,46382.0,62.0473,62.1802,62.0403,62.0893,46382.0
2016-08-31 10:00:00,88.76,88.9,88.72,88.85,38183.0,62.0893,62.1872,62.0613,62.1522,38183.0
2016-08-31 10:05:00,88.84,88.89,88.68,88.69,47536.0,62.1452,62.1802,62.0333,62.0403,47536.0
2016-08-31 10:10:00,88.7,88.83,88.66,88.69,36294.0,62.0473,62.1382,62.0193,62.0403,36294.0
2016-08-31 10:15:00,88.69,88.86,88.63,88.83,47643.0,62.0403,62.1592,61.9983,62.1382,47643.0
2016-08-31 10:20:00,88.84,88.93,88.83,88.89,40776.0,62.1452,62.2082,62.1382,62.1802,40776.0
2016-08-31 10:25:00,88.91,88.98,88.89,88.91,49789.0,62.1942,62.2432,62.1802,62.1942,49789.0
2016-08-31 10:30:00,88.9,88.96,88.81,88.82,34856.0,62.1872,62.2292,62.1243,62.1312,34856.0
2016-08-31 10:35:00,88.81,88.97,88.79,88.95,42379.0,62.1243,62.2362,62.1103,62.2222,42379.0
2016-08-31 10:40:00,88.95,89.02,88.94,89.02,22464.0,62.2222,62.2712,62.2152,62.2712,22464.0
2016-08-31 10:45:00,89.02,89.05,88.95,88.99,37054.0,62.2712,62.2921,62.2222,62.2502,37054.0
2016-08-31 10:50:00,88.99,89.1,88.99,89.04,44879.0,62.2502,62.3271,62.2502,62.2851,44879.0
2016-08-31 10:55:00,89.04,89.14,89.04,89.1,32590.0,62.2851,62.3551,62.2851,62.3271,32590.0
2016-08-31 11:00:00,89.09,89.2,89.09,89.16,30706.0,62.3201,62.3971,62.3201,62.3691,30706.0
2016-08-31 11:05:00,89.16,89.22,89.12,89.18,22758.0,62.3691,62.4111,62.3411,62.3831,22758.0
2016-08-31 11:10:00,89.18,89.2,89.14,89.16,36687.0,62.3831,62.3971,62.3551,62.3691,36687.0
2016-08-31 11:15:00,89.16,89.17,89.07,89.07,41318.0,62.3691,62.3761,62.3061,62.3061,41318.0
2016-08-31 11:20:00,89.08,89.11,89.02,89.04,69243.0,62.3131,62.3341,62.2712,62.2851,69243.0
2016-08-31 11:25:00,89.04,89.04,88.98,88.98,24331.0,62.2851,62.2851,62.2432,62.2432,24331.0
2016-08-31 11:30:00,88.99,89.04,88.98,88.98,18087.0,62.2502,62.2851,62.2432,62.2432,18087.0
2016-08-31 11:35:00,88.99,89.07,88.96,89.07,17857.0,62.2502,62.3061,62.2292,62.3061,17857.0
2016-08-31 11:40:00,89.06,89.13,89.05,89.12,15468.0,62.2991,62.3481,62.2921,62.3411,15468.0
2016-08-31 11:45:00,89.12,89.19,89.11,89.18,11044.0,62.3411,62.3901,62.3341,62.3831,11044.0
2016-08-31 11:50:00,89.16,89.18,89.12,89.12,17837.0,62.3691,62.3831,62.3411,62.3411,17837.0
2016-08-31 11:55:00,89.12,89.15,89.09,89.09,22402.0,62.3411,62.3621,62.3201,62.3201,22402.0
2016-08-31 12:00:00,89.07,89.07,88.99,89.02,36724.0,62.3061,62.3061,62.2502,62.2712,36724.0
2016-08-31 12:05:00,89.01,89.1,89.01,89.08,38876.0,62.2642,62.3271,62.2642,62.3131,38876.0
2016-08-31 12:10:00,89.06,89.06,89.02,89.02,12007.0,62.2991,62.2991,62.2712,62.2712,12007.0
2016-08-31 12:15:00,89.02,89.02,88.94,88.95,10402.0,62.2712,62.2712,62.2152,62.2222,10402.0
2016-08-31 12:20:00,88.95,88.98,88.93,88.94,153033.0,62.2222,62.2432,62.2082,62.2152,153033.0
2016-08-31 12:25:00,88.94,88.95,88.91,88.92,63802.0,62.2152,62.2222,62.1942,62.2012,63802.0
2016-08-31 12:30:00,88.91,88.91,88.78,88.84,70951.0,62.1942,62.1942,62.1033,62.1452,70951.0
2016-08-31 12:35:00,88.85,88.9,88.83,88.84,12876.0,62.1522,62.1872,62.1382,62.1452,12876.0
2016-08-31 12:40:00,88.83,88.85,88.81,88.84,19454.0,62.1382,62.1522,62.1243,62.1452,19454.0
2016-08-31 12:45:00,88.83,88.84,88.8,88.8,17280.0,62.1382,62.1452,62.1173,62.1173,17280.0
2016-08-31 12:50:00,88.8,88.81,88.71,88.73,10392.0,62.1173,62.1243,62.0543,62.0683,10392.0
2016-08-31 12:55:00,88.72,88.75,88.7,88.72,13282.0,62.0613,62.0823,62.0473,62.0613,13282.0
2016-08-31 13:00:00,88.72,88.72,88.69,88.69,4517.0,62.0613,62.0613,62.0403,62.0403,4517.0
2016-08-31 13:05:00,88.7,88.72,88.64,88.65,17273.0,62.0473,62.0613,62.0053,62.0123,17273.0
2016-08-31 13:10:00,88.64,88.67,88.63,88.66,17592.0,62.0053,62.0263,61.9983,62.0193,17592.0
2016-08-31 13:15:00,88.65,88.65,88.58,88.59,11956.0,62.0123,62.0123,61.9634,61.9704,11956.0
2016-08-31 13:20:00,88.6,88.61,88.57,88.59,11138.0,61.9774,61.9843,61.9564,61.9704,11138.0
2016-08-31 13:25:00,88.61,88.63,88.58,88.59,32747.0,61.9843,61.9983,61.9634,61.9704,32747.0
2016-08-31 13:30:00,88.6,88.61,88.59,88.6,13242.0,61.9774,61.9843,61.9704,61.9774,13242.0
2016-08-31 13:35:00,88.6,88.61,88.54,88.55,22388.0,61.9774,61.9843,61.9354,61.9424,22388.0
2016-08-31 13:40:00,88.55,88.61,88.55,88.59,21118.0,61.9424,61.9843,61.9424,61.9704,21118.0
2016-08-31 13:45:00,88.59,88.6,88.56,88.58,12344.0,61.9704,61.9774,61.9494,61.9634,12344.0
2016-08-31 13:50:00,88.58,88.62,88.57,88.58,18614.0,61.9634,61.9913,61.9564,61.9634,18614.0
2016-08-31 13:55:00,88.59,88.65,88.58,88.63,14417.0,61.9704,62.0123,61.9634,61.9983,14417.0
2016-08-31 14:00:00,88.64,88.69,88.62,88.68,13491.0,62.0053,62.0403,61.9913,62.0333,13491.0
2016-08-31 14:05:00,88.68,88.85,88.68,88.83,38514.0,62.0333,62.1522,62.0333,62.1382,38514.0
2016-08-31 14:10:00,88.83,88.87,88.82,88.83,11616.0,62.1382,62.1662,62.1312,62.1382,11616.0
2016-08-31 14:15:00,88.84,88.87,88.82,88.85,13355.0,62.1452,62.1662,62.1312,62.1522,13355.0
2016-08-31 14:20:00,88.85,88.88,88.82,88.87,40680.0,62.1522,62.1732,62.1312,62.1662,40680.0
2016-08-31 14:25:00,88.87,88.89,88.83,88.85,20358.0,62.1662,62.1802,62.1382,62.1522,20358.0
2016-08-31 14:30:00,88.85,88.93,88.84,88.93,17310.0,62.1522,62.2082,62.1452,62.2082,17310.0
2016-08-31 14:35:00,88.94,88.94,88.89,88.9,31273.0,62.2152,62.2152,62.1802,62.1872,31273.0
2016-08-31 14:40:00,88.91,88.91,88.85,88.86,29052.0,62.1942,62.1942,62.1522,62.1592,29052.0
2016-08-31 14:45:00,88.86,88.87,88.84,88.86,42025.0,62.1592,62.1662,62.1452,62.1592,42025.0
2016-08-31 14:50:00,88.86,88.87,88.81,88.85,47692.0,62.1592,62.1662,62.1243,62.1522,47692.0
2016-08-31 14:55:00,88.86,88.88,88.81,88.83,17826.0,62.1592,62.1732,62.1243,62.1382,17826.0
2016-08-31 15:00:00,88.82,88.89,88.81,88.88,20110.0,62.1312,62.1802,62.1243,62.1732,20110.0
2016-08-31 15:05:00,88.89,88.92,88.87,88.9,22703.0,62.1802,62.2012,62.1662,62.1872,22703.0
2016-08-31 15:10:00,88.91,88.94,88.9,88.93,39160.0,62.1942,62.2152,62.1872,62.2082,39160.0
2016-08-31 15:15:00,88.94,88.97,88.91,88.97,44330.0,62.2152,62.2362,62.1942,62.2362,44330.0
2016-08-31 15:20:00,88.97,89.05,88.97,89.05,44134.0,62.2362,62.2921,62.2362,62.2921,44134.0
2016-08-31 15:25:00,89.05,89.19,89.05,89.16,82133.0,62.2921,62.3901,62.2921,62.3691,82133.0
2016-08-31 15:30:00,89.16,89.18,89.11,89.16,67722.0,62.3691,62.3831,62.3341,62.3691,67722.0
2016-08-31 15:35:00,89.15,89.25,89.14,89.23,81658.0,62.3621,62.432,62.3551,62.418,81658.0
2016-08-31 15:40:00,89.23,89.27,89.21,89.23,76404.0,62.418,62.446,62.4041,62.418,76404.0
2016-08-31 15:45:00,89.23,89.23,88.96,88.96,177872.0,62.418,62.418,62.2292,62.2292,177872.0
2016-08-31 15:50:00,88.96,89.03,88.95,88.95,257860.0,62.2292,62.2781,62.2222,62.2222,257860.0
2016-08-31 15:55:00,88.95,89.08,88.94,89.0,1350871.0,62.2222,62.3131,62.2152,62.2572,1350871.0
2016-09-01 09:30:00,89.07,89.07,88.91,88.97,101506.0,62.3061,62.3061,62.1942,62.2362,101506.0
2016-09-01 09:35:00,88.98,89.0,88.89,88.98,69783.0,62.2432,62.2572,62.1802,62.2432,69783.0
2016-09-01 09:40:00,88.99,89.0,88.81,88.83,69079.0,62.2502,62.2572,62.1243,62.1382,69079.0
2016-09-01 09:45:00,88.84,88.86,88.63,88.7,103205.0,62.1452,62.1592,61.9983,62.0473,103205.0
2016-09-01 09:50:00,88.7,88.7,88.3,88.51,130132.0,62.0473,62.0473,61.7675,61.9144,130132.0
2016-09-01 09:55:00,88.53,88.67,88.51,88.6,138653.0,61.9284,62.0263,61.9144,61.9774,138653.0
2016-09-01 10:00:00,88.58,88.76,88.49,88.72,115505.0,61.9634,62.0893,61.9004,62.0613,115505.0
2016-09-01 10:05:00,88.74,88.98,88.72,88.95,98719.0,62.0753,62.2432,62.0613,62.2222,98719.0
2016-09-01 10:10:00,88.95,89.1,88.94,89.1,75804.0,62.2222,62.3271,62.2152,62.3271,75804.0
2016-09-01 10:15:00,89.1,89.1,88.91,88.94,103284.0,62.3271,62.3271,62.1942,62.2152,103284.0
2016-09-01 10:20:00,88.93,88.99,88.88,88.92,51101.0,62.2082,62.2502,62.1732,62.2012,51101.0
2016-09-01 10:25:00,88.92,88.97,88.85,88.86,171525.0,62.2012,62.2362,62.1522,62.1592,171525.0
2016-09-01 10:30:00,88.85,88.86,88.52,88.55,128436.0,62.1522,62.1592,61.9214,61.9424,128436.0
2016-09-01 10:35:00,88.55,88.6,88.53,88.54,56649.0,61.9424,61.9774,61.9284,61.9354,56649.0
2016-09-01 10:40:00,88.53,88.55,88.43,88.46,70882.0,61.9284,61.9424,61.8584,61.8794,70882.0
2016-09-01 10:45:00,88.46,88.57,88.45,88.54,55742.0,61.8794,61.9564,61.8724,61.9354,55742.0
2016-09-01 10:50:00,88.54,88.63,88.52,88.54,46892.0,61.9354,61.9983,61.9214,61.9354,46892.0
2016-09-01 10:55:00,88.53,88.6,88.51,88.57,35930.0,61.9284,61.9774,61.9144,61.9564,35930.0
2016-09-01 11:00:00,88.58,88.59,88.48,88.57,31406.0,61.9634,61.9704,61.8934,61.9564,31406.0
2016-09-01 11:05:00,88.57,88.59,88.51,88.56,174441.0,61.9564,61.9704,61.9144,61.9494,174441.0
2016-09-01 11:10:00,88.56,88.58,88.5,88.54,64409.0,61.9494,61.9634,61.9074,61.9354,64409.0
2016-09-01 11:15:00,88.54,88.65,88.53,88.65,18130.0,61.9354,62.0123,61.9284,62.0123,18130.0
2016-09-01 11:20:00,88.65,88.74,88.65,88.7,33694.0,62.0123,62.0753,62.0123,62.0473,33694.0
2016-09-01 11:25:00,88.73,88.74,88.68,88.71,30062.0,62.0683,62.0753,62.0333,62.0543,30062.0
2016-09-01 11:30:00,88.7,88.74,88.69,88.69,18849.0,62.0473,62.0753,62.0403,62.0403,18849.0
2016-09-01 11:35:00,88.7,88.73,88.63,88.66,14269.0,62.0473,62.0683,61.9983,62.0193,14269.0
2016-09-01 11:40:00,88.66,88.67,88.62,88.63,12615.0,62.0193,62.0263,61.9913,61.9983,12615.0
2016-09-01 11:45:00,88.62,88.64,88.59,88.59,16444.0,61.9913,62.0053,61.9704,61.9704,16444.0
2016-09-01 11:50:00,88.59,88.59,88.54,88.58,55772.0,61.9704,61.9704,61.9354,61.9634,55772.0
2016-09-01 11:55:00,88.58,88.68,88.56,88.66,41022.0,61.9634,62.0333,61.9494,62.0193,41022.0
2016-09-01 12:00:00,88.67,88.7,88.65,88.67,20701.0,62.0263,62.0473,62.0123,62.0263,20701.0
2016-09-01 12:05:00,88.68,88.78,88.68,88.77,17569.0,62.0333,62.1033,62.0333,62.0963,17569.0
2016-09-01 12:10:00,88.76,88.77,88.72,88.75,28008.0,62.0893,62.0963,62.0613,62.0823,28008.0
2016-09-01 12:15:00,88.76,88.81,88.76,88.77,14989.0,62.0893,62.1243,62.0893,62.0963,14989.0
2016-09-01 12:20:00,88.77,88.97,88.77,88.97,31529.0,62.0963,62.2362,62.0963,62.2362,31529.0
2016-09-01 12:25:00,88.97,88.98,88.93,88.97,28997.0,62.2362,62.2432,62.2082,62.2362,28997.0
2016-09-01 12:30:00,88.97,89.03,88.96,89.02,31185.0,62.2362,62.2781,62.2292,62.2712,31185.0
2016-09-01 12:35:00,89.01,89.05,88.99,88.99,40172.0,62.2642,62.2921,62.2502,62.2502,40172.0
2016-09-01 12:40:00,89.0,89.03,88.96,88.97,22057.0,62.2572,62.2781,62.2292,62.2362,22057.0
2016-09-01 12:45:00,88.97,88.98,88.9,88.91,16025.0,62.2362,62.2432,62.1872,62.1942,16025.0
2016-09-01 12:50:00,88.9,88.91,88.88,88.88,12361.0,62.1872,62.1942,62.1732,62.1732,12361.0
2016-09-01 12:55:00,88.87,88.89,88.8,88.8,37026.0,62.1662,62.1802,62.1173,62.1173,37026.0
2016-09-01 13:00:00,88.8,88.85,88.8,88.83,13864.0,62.1173,62.1522,62.1173,62.1382,13864.0
2016-09-01 13:05:00,88.83,88.88,88.82,88.82,21795.0,62.1382,62.1732,62.1312,62.1312,21795.0
2016-09-01 13:10:00,88.82,88.84,88.76,88.79,15672.0,62.1312,62.1452,62.0893,62.1103,15672.0
2016-09-01 13:15:00,88.79,88.83,88.78,88.83,17196.0,62.1103,62.1382,62.1033,62.1382,17196.0
2016-09-01 13:20:00,88.84,88.88,88.83,88.87,41272.0,62.1452,62.1732,62.1382,62.1662,41272.0
2016-09-01 13:25:00,88.87,88.89,88.85,88.88,23684.0,62.1662,62.1802,62.1522,62.1732,23684.0
2016-09-01 13:30:00,88.89,88.91,88.87,88.89,18467.0,62.1802,62.1942,62.1662,62.1802,18467.0
2016-09-01 13:35:00,88.89,88.9,88.84,88.84,18788.0,62.1802,62.1872,62.1452,62.1452,18788.0
2016-09-01 13:40:00,88.85,88.85,88.81,88.82,14990.0,62.1522,62.1522,62.1243,62.1312,14990.0
2016-09-01 13:45:00,88.82,88.85,88.81,88.82,38530.0,62.1312,62.1522,62.1243,62.1312,38530.0
2016-09-01 13:50:00,88.81,88.84,88.78,88.8,79658.0,62.1243,62.1452,62.1033,62.1173,79658.0
2016-09-01 13:55:00,88.79,88.8,88.76,88.78,55409.0,62.1103,62.1173,62.0893,62.1033,55409.0
2016-09-01 14:00:00,88.78,88.78,88.63,88.63,20154.0,62.1033,62.1033,61.9983,61.9983,20154.0
2016-09-01 14:05:00,88.63,88.64,88.6,88.6,26547.0,61.9983,62.0053,61.9774,61.9774,26547.0
2016-09-01 14:10:00,88.59,88.6,88.54,88.58,29531.0,61.9704,61.9774,61.9354,61.9634,29531.0
2016-09-01 14:15:00,88.58,88.59,88.52,88.56,38612.0,61.9634,61.9704,61.9214,61.9494,38612.0
2016-09-01 14:20:00,88.56,88.57,88.5,88.5,16804.0,61.9494,61.9564,61.9074,61.9074,16804.0
2016-09-01 14:25:00,88.51,88.57,88.48,88.56,19449.0,61.9144,61.9564,61.8934,61.9494,19449.0
2016-09-01 14:30:00,88.56,88.57,88.51,88.52,30343.0,61.9494,61.9564,61.9144,61.9214,30343.0
2016-09-01 14:35:00,88.5,88.57,88.5,88.56,57858.0,61.9074,61.9564,61.9074,61.9494,57858.0
2016-09-01 14:40:00,88.57,88.61,88.54,88.56,17350.0,61.9564,61.9843,61.9354,61.9494,17350.0
2016-09-01 14:45:00,88.55,88.63,88.55,88.56,31935.0,61.9424,61.9983,61.9424,61.9494,31935.0
2016-09-01 14:50:00,88.56,88.61,88.54,88.6,40549.0,61.9494,61.9843,61.9354,61.9774,40549.0
2016-09-01 14:55:00,88.59,88.63,88.58,88.61,31376.0,61.9704,61.9983,61.9634,61.9843,31376.0
2016-09-01 15:00:00,88.62,88.65,88.53,88.54,32727.0,61.9913,62.0123,61.9284,61.9354,32727.0
2016-09-01 15:05:00,88.54,88.54,88.46,88.5,32388.0,61.9354,61.9354,61.8794,61.9074,32388.0
2016-09-01 15:10:00,88.51,88.57,88.49,88.56,35132.0,61.9144,61.9564,61.9004,61.9494,35132.0
2016-09-01 15:15:00,88.56,88.58,88.54,88.58,39471.0,61.9494,61.9634,61.9354,61.9634,39471.0
2016-09-01 15:20:00,88.58,88.63,88.58,88.59,41464.0,61.9634,61.9983,61.9634,61.9704,41464.0
2016-09-01 15:25:00,88.59,88.6,88.54,88.56,27457.0,61.9704,61.9774,61.9354,61.9494,27457.0
2016-09-01 15:30:00,88.55,88.59,88.53,88.58,31466.0,61.9424,61.9704,61.9284,61.9634,31466.0
2016-09-01 15:35:00,88.58,88.6,88.54,88.58,64116.0,61.9634,61.9774,61.9354,61.9634,64116.0
2016-09-01 15:40:00,88.57,88.64,88.57,88.61,43450.0,61.9564,62.0053,61.9564,61.9843,43450.0
2016-09-01 15:45:00,88.61,88.7,88.6,88.69,40787.0,61.9843,62.0473,61.9774,62.0403,40787.0
2016-09-01 15:50:00,88.69,88.75,88.68,88.73,42479.0,62.0403,62.0823,62.0333,62.0683,42479.0
2016-09-01 15:55:00,88.73,88.82,88.72,88.78,91862.0,62.0683,62.1312,62.0613,62.1033,91862.0
2016-09-02 09:30:00,89.22,89.7,89.2,89.65,102281.0,62.4111,62.7468,62.3971,62.7118,102281.0
2016-09-02 09:35:00,89.66,89.95,89.64,89.92,115769.0,62.7188,62.9217,62.7049,62.9007,115769.0
2016-09-02 09:40:00,89.92,90.14,89.86,90.14,238794.0,62.9007,63.0546,62.8587,63.0546,238794.0
2016-09-02 09:45:00,90.14,90.52,90.14,90.5,188483.0,63.0546,63.3204,63.0546,63.3064,188483.0
2016-09-02 09:50:00,90.5,90.61,90.43,90.56,214591.0,63.3064,63.3834,63.2575,63.3484,214591.0
2016-09-02 09:55:00,90.56,90.56,90.22,90.22,66376.0,63.3484,63.3484,63.1106,63.1106,66376.0
2016-09-02 10:00:00,90.23,90.32,90.06,90.06,266632.0,63.1176,63.1805,62.9986,62.9986,266632.0
2016-09-02 10:05:00,90.07,90.09,89.74,89.77,120724.0,63.0056,63.0196,62.7748,62.7958,120724.0
2016-09-02 10:10:00,89.79,89.8,89.66,89.66,53609.0,62.8098,62.8168,62.7188,62.7188,53609.0
2016-09-02 10:15:00,89.65,89.69,89.58,89.65,52133.0,62.7118,62.7398,62.6629,62.7118,52133.0
2016-09-02 10:20:00,89.65,89.71,89.6,89.62,37713.0,62.7118,62.7538,62.6769,62.6909,37713.0
2016-09-02 10:25:00,89.62,89.69,89.53,89.57,44096.0,62.6909,62.7398,62.6279,62.6559,44096.0
2016-09-02 10:30:00,89.58,89.58,89.43,89.51,33655.0,62.6629,62.6629,62.558,62.6139,33655.0
2016-09-02 10:35:00,89.51,89.56,89.44,89.5,49264.0,62.6139,62.6489,62.5649,62.6069,49264.0
2016-09-02 10:40:00,89.48,89.51,89.37,89.39,39512.0,62.5929,62.6139,62.516,62.53,39512.0
2016-09-02 10:45:00,89.38,89.48,89.38,89.47,71186.0,62.523,62.5929,62.523,62.5859,71186.0
2016-09-02 10:50:00,89.47,89.58,89.46,89.58,56143.0,62.5859,62.6629,62.5789,62.6629,56143.0
2016-09-02 10:55:00,89.58,89.6,89.38,89.39,35253.0,62.6629,62.6769,62.523,62.53,35253.0
2016-09-02 11:00:00,89.39,89.53,89.39,89.49,18746.0,62.53,62.6279,62.53,62.5999,18746.0
2016-09-02 11:05:00,89.49,89.56,89.48,89.48,26180.0,62.5999,62.6489,62.5929,62.5929,26180.0
2016-09-02 11:10:00,89.49,89.49,89.36,89.37,33280.0,62.5999,62.5999,62.509,62.516,33280.0
2016-09-02 11:15:00,89.39,89.46,89.36,89.42,34612.0,62.53,62.5789,62.509,62.551,34612.0
2016-09-02 11:20:00,89.4,89.42,89.32,89.35,35898.0,62.537,62.551,62.481,62.502,35898.0
2016-09-02 11:25:00,89.35,89.37,89.31,89.33,19328.0,62.502,62.516,62.474,62.488,19328.0
2016-09-02 11:30:00,89.33,89.33,89.24,89.3,15046.0,62.488,62.488,62.425,62.467,15046.0
2016-09-02 11:35:00,89.3,89.31,89.25,89.26,14361.0,62.467,62.474,62.432,62.439,14361.0
2016-09-02 11:40:00,89.27,89.34,89.24,89.32,17395.0,62.446,62.495,62.425,62.481,17395.0
2016-09-02 11:45:00,89.33,89.41,89.32,89.33,25070.0,62.488,62.544,62.481,62.488,25070.0
2016-09-02 11:50:00,89.33,89.38,89.32,89.37,65659.0,62.488,62.523,62.481,62.516,65659.0
2016-09-02 11:55:00,89.37,89.43,89.36,89.39,23826.0,62.516,62.558,62.509,62.53,23826.0
2016-09-02 12:00:00,89.39,89.43,89.33,89.35,45533.0,62.53,62.558,62.488,62.502,45533.0
2016-09-02 12:05:00,89.35,89.39,89.31,89.33,17162.0,62.502,62.53,62.474,62.488,17162.0
2016-09-02 12:10:00,89.32,89.4,89.32,89.37,12703.0,62.481,62.537,62.481,62.516,12703.0
2016-09-02 12:15:00,89.37,89.38,89.33,89.34,13246.0,62.516,62.523,62.488,62.495,13246.0
2016-09-02 12:20:00,89.35,89.35,89.23,89.25,20588.0,62.502,62.502,62.418,62.432,20588.0
2016-09-02 12:25:00,89.25,89.37,89.24,89.36,22216.0,62.432,62.516,62.425,62.509,22216.0
2016-09-02 12:30:00,89.37,89.37,89.28,89.3,15780.0,62.516,62.516,62.453,62.467,15780.0
2016-09-02 12:35:00,89.29,89.33,89.27,89.3,20479.0,62.46,62.488,62.446,62.467,20479.0
2016-09-02 12:40:00,89.31,89.31,89.26,89.29,17911.0,62.474,62.474,62.439,62.46,17911.0
2016-09-02 12:45:00,89.29,89.31,89.28,89.31,14605.0,62.46,62.474,62.453,62.474,14605.0
2016-09-02 12:50:00,89.32,89.4,89.32,89.4,13574.0,62.481,62.537,62.481,62.537,13574.0
2016-09-02 12:55:00,89.42,89.42,89.36,89.41,28158.0,62.551,62.551,62.509,62.544,28158.0
2016-09-02 13:00:00,89.41,89.41,89.37,89.41,22183.0,62.544,62.544,62.516,62.544,22183.0
2016-09-02 13:05:00,89.41,89.44,89.37,89.38,16800.0,62.544,62.5649,62.516,62.523,16800.0
2016-09-02 13:10:00,89.38,89.42,89.38,89.38,15663.0,62.523,62.551,62.523,62.523,15663.0
2016-09-02 13:15:00,89.4,89.41,89.35,89.36,18324.0,62.537,62.544,62.502,62.509,18324.0
2016-09-02 13:20:00,89.36,89.36,89.32,89.34,12329.0,62.509,62.509,62.481,62.495,12329.0
2016-09-02 13:25:00,89.33,89.38,89.32,89.35,23958.0,62.488,62.523,62.481,62.502,23958.0
2016-09-02 13:30:00,89.34,89.34,89.21,89.21,9932.0,62.495,62.495,62.4041,62.4041,9932.0
2016-09-02 13:35:00,89.22,89.23,89.17,89.17,17006.0,62.4111,62.418,62.3761,62.3761,17006.0
2016-09-02 13:40:00,89.17,89.2,89.13,89.16,29262.0,62.3761,62.3971,62.3481,62.3691,29262.0
2016-09-02 13:45:00,89.15,89.22,89.15,89.19,22774.0,62.3621,62.4111,62.3621,62.3901,22774.0
2016-09-02 13:50:00,89.2,89.21,89.17,89.19,23781.0,62.3971,62.4041,62.3761,62.3901,23781.0
2016-09-02 13:55:00,89.2,89.25,89.19,89.25,22767.0,62.3971,62.432,62.3901,62.432,22767.0
2016-09-02 14:00:00,89.25,89.25,89.2,89.21,11750.0,62.432,62.432,62.3971,62.4041,11750.0
2016-09-02 14:05:00,89.22,89.3,89.21,89.28,14743.0,62.4111,62.467,62.4041,62.453,14743.0
2016-09-02 14:10:00,89.28,89.3,89.26,89.29,9040.0,62.453,62.467,62.439,62.46,9040.0
2016-09-02 14:15:00,89.3,89.38,89.3,89.36,30506.0,62.467,62.523,62.467,62.509,30506.0
2016-09-02 14:20:00,89.35,89.36,89.32,89.36,12484.0,62.502,62.509,62.481,62.509,12484.0
2016-09-02 14:25:00,89.35,89.4,89.34,89.4,23744.0,62.502,62.537,62.495,62.537,23744.0
2016-09-02 14:30:00,89.4,89.45,89.4,89.42,12118.0,62.537,62.5719,62.537,62.551,12118.0
2016-09-02 14:35:00,89.41,89.42,89.38,89.41,46219.0,62.544,62.551,62.523,62.544,46219.0
2016-09-02 14:40:00,89.42,89.48,89.41,89.46,38828.0,62.551,62.5929,62.544,62.5789,38828.0
2016-09-02 14:45:00,89.47,89.48,89.42,89.45,26375.0,62.5859,62.5929,62.551,62.5719,26375.0
2016-09-02 14:50:00,89.46,89.52,89.45,89.5,19571.0,62.5789,62.6209,62.5719,62.6069,19571.0
2016-09-02 14:55:00,89.51,89.52,89.47,89.49,14557.0,62.6139,62.6209,62.5859,62.5999,14557.0
2016-09-02 15:00:00,89.49,89.53,89.46,89.49,33374.0,62.5999,62.6279,62.5789,62.5999,33374.0
2016-09-02 15:05:00,89.49,89.55,89.49,89.5,21962.0,62.5999,62.6419,62.5999,62.6069,21962.0
2016-09-02 15:10:00,89.5,89.55,89.5,89.54,7968.0,62.6069,62.6419,62.6069,62.6349,7968.0
2016-09-02 15:15:00,89.53,89.57,89.5,89.56,24443.0,62.6279,62.6559,62.6069,62.6489,24443.0
2016-09-02 15:20:00,89.55,89.55,89.44,89.44,76925.0,62.6419,62.6419,62.5649,62.5649,76925.0
2016-09-02 15:25:00,89.44,89.45,89.37,89.43,84044.0,62.5649,62.5719,62.516,62.558,84044.0
2016-09-02 15:30:00,89.42,89.49,89.4,89.47,21819.0,62.551,62.5999,62.537,62.5859,21819.0
2016-09-02 15:35:00,89.48,89.51,89.46,89.51,31781.0,62.5929,62.6139,62.5789,62.6139,31781.0
2016-09-02 15:40:00,89.5,89.56,89.49,89.53,29331.0,62.6069,62.6489,62.5999,62.6279,29331.0
2016-09-02 15:45:00,89.52,89.54,89.47,89.47,36229.0,62.6209,62.6349,62.5859,62.5859,36229.0
2016-09-02 15:50:00,89.48,89.5,89.46,89.5,54636.0,62.5929,62.6069,62.5789,62.6069,54636.0
2016-09-02 15:55:00,89.51,89.56,89.5,89.53,161956.0,62.6139,62.6489,62.6069,62.6279,161956.0
2016-09-06 09:30:00,89.76,90.0,89.6,89.72,157457.0,62.7888,62.9567,62.6769,62.7608,157457.0
2016-09-06 09:35:00,89.72,89.73,89.12,89.42,167752.0,62.7608,62.7678,62.3411,62.551,167752.0
2016-09-06 09:40:00,89.41,89.54,89.33,89.42,149093.0,62.544,62.6349,62.488,62.551,149093.0
2016-09-06 09:45:00,89.41,89.57,89.36,89.5,97059.0,62.544,62.6559,62.509,62.6069,97059.0
2016-09-06 09:50:00,89.51,89.52,89.32,89.44,124566.0,62.6139,62.6209,62.481,62.5649,124566.0
2016-09-06 09:55:00,89.45,89.55,89.42,89.5,73822.0,62.5719,62.6419,62.551,62.6069,73822.0
2016-09-06 10:00:00,89.49,89.81,89.44,89.79,119878.0,62.5999,62.8238,62.5649,62.8098,119878.0
2016-09-06 10:05:00,89.8,89.81,89.47,89.7,75249.0,62.8168,62.8238,62.5859,62.7468,75249.0
2016-09-06 10:10:00,89.71,89.73,89.4,89.45,67133.0,62.7538,62.7678,62.537,62.5719,67133.0
2016-09-06 10:15:00,89.43,89.58,89.42,89.5,59103.0,62.558,62.6629,62.551,62.6069,59103.0
2016-09-06 10:20:00,89.5,89.71,89.49,89.61,90709.0,62.6069,62.7538,62.5999,62.6839,90709.0
2016-09-06 10:25:00,89.61,89.66,89.54,89.61,34239.0,62.6839,62.7188,62.6349,62.6839,34239.0
2016-09-06 10:30:00,89.62,89.75,89.62,89.66,103556.0,62.6909,62.7818,62.6909,62.7188,103556.0
2016-09-06 10:35:00,89.65,89.79,89.64,89.73,97001.0,62.7118,62.8098,62.7049,62.7678,97001.0
2016-09-06 10:40:00,89.73,89.77,89.68,89.73,54728.0,62.7678,62.7958,62.7328,62.7678,54728.0
2016-09-06 10:45:00,89.73,89.74,89.66,89.66,57180.0,62.7678,62.7748,62.7188,62.7188,57180.0
2016-09-06 10:50:00,89.67,89.7,89.63,89.68,37119.0,62.7258,62.7468,62.6979,62.7328,37119.0
2016-09-06 10:55:00,89.68,89.69,89.62,89.62,28450.0,62.7328,62.7398,62.6909,62.6909,28450.0
2016-09-06 11:00:00,89.62,89.66,89.56,89.61,37600.0,62.6909,62.7188,62.6489,62.6839,37600.0
2016-09-06 11:05:00,89.61,89.65,89.54,89.56,37249.0,62.6839,62.7118,62.6349,62.6489,37249.0
2016-09-06 11:10:00,89.55,89.61,89.52,89.6,34121.0,62.6419,62.6839,62.6209,62.6769,34121.0
2016-09-06 11:15:00,89.6,89.72,89.59,89.69,48749.0,62.6769,62.7608,62.6699,62.7398,48749.0
2016-09-06 11:20:00,89.7,89.73,89.65,89.68,20205.0,62.7468,62.7678,62.7118,62.7328,20205.0
2016-09-06 11:25:00,89.69,89.73,89.67,89.68,23572.0,62.7398,62.7678,62.7258,62.7328,23572.0
2016-09-06 11:30:00,89.69,89.71,89.6,89.64,23444.0,62.7398,62.7538,62.6769,62.7049,23444.0
2016-09-06 11:35:00,89.64,89.67,89.63,89.64,8823.0,62.7049,62.7258,62.6979,62.7049,8823.0
2016-09-06 11:40:00,89.64,89.7,89.63,89.68,16532.0,62.7049,62.7468,62.6979,62.7328,16532.0
2016-09-06 11:45:00,89.68,89.79,89.67,89.77,22527.0,62.7328,62.8098,62.7258,62.7958,22527.0
2016-09-06 11:50:00,89.77,89.79,89.74,89.78,25584.0,62.7958,62.8098,62.7748,62.8028,25584.0
2016-09-06 11:55:00,89.78,89.78,89.72,89.76,19655.0,62.8028,62.8028,62.7608,62.7888,19655.0
2016-09-06 12:00:00,89.77,89.78,89.71,89.73,11508.0,62.7958,62.8028,62.7538,62.7678,11508.0
2016-09-06 12:05:00,89.73,89.75,89.71,89.72,13275.0,62.7678,62.7818,62.7538,62.7608,13275.0
2016-09-06 12:10:00,89.73,89.75,89.72,89.74,9414.0,62.7678,62.7818,62.7608,62.7748,9414.0
2016-09-06 12:15:00,89.74,89.79,89.74,89.78,25477.0,62.7748,62.8098,62.7748,62.8028,25477.0
2016-09-06 12:20:00,89.8,89.82,89.78,89.82,13098.0,62.8168,62.8308,62.8028,62.8308,13098.0
2016-09-06 12:25:00,89.81,89.86,89.8,89.84,32636.0,62.8238,62.8587,62.8168,62.8448,32636.0
2016-09-06 12:30:00,89.84,89.9,89.78,89.9,24214.0,62.8448,62.8867,62.8028,62.8867,24214.0
2016-09-06 12:35:00,89.89,89.89,89.83,89.85,10471.0,62.8797,62.8797,62.8378,62.8518,10471.0
2016-09-06 12:40:00,89.84,89.93,89.84,89.89,10063.0,62.8448,62.9077,62.8448,62.8797,10063.0
2016-09-06 12:45:00,89.87,89.92,89.86,89.9,10198.0,62.8657,62.9007,62.8587,62.8867,10198.0
2016-09-06 12:50:00,89.9,89.91,89.85,89.87,17043.0,62.8867,62.8937,62.8518,62.8657,17043.0
2016-09-06 12:55:00,89.87,89.89,89.87,89.88,7603.0,62.8657,62.8797,62.8657,62.8727,7603.0
2016-09-06 13:00:00,89.88,89.91,89.84,89.91,27020.0,62.8727,62.8937,62.8448,62.8937,27020.0
2016-09-06 13:05:00,89.91,89.94,89.88,89.93,14514.0,62.8937,62.9147,62.8727,62.9077,14514.0
2016-09-06 13:10:00,89.93,89.96,89.92,89.94,15432.0,62.9077,62.9287,62.9007,62.9147,15432.0
2016-09-06 13:15:00,89.94,89.98,89.94,89.98,5511.0,62.9147,62.9427,62.9147,62.9427,5511.0
2016-09-06 13:20:00,89.98,90.0,89.94,89.94,16790.0,62.9427,62.9567,62.9147,62.9147,16790.0
2016-09-06 13:25:00,89.95,89.97,89.9,89.94,24087.0,62.9217,62.9357,62.8867,62.9147,24087.0
2016-09-06 13:30:00,89.93,89.95,89.91,89.95,8730.0,62.9077,62.9217,62.8937,62.9217,8730.0
2016-09-06 13:35:00,89.95,89.98,89.94,89.95,9955.0,62.9217,62.9427,62.9147,62.9217,9955.0
2016-09-06 13:40:00,89.96,89.99,89.95,89.96,10855.0,62.9287,62.9497,62.9217,62.9287,10855.0
2016-09-06 13:45:00,89.97,89.99,89.96,89.98,8807.0,62.9357,62.9497,62.9287,62.9427,8807.0
2016-09-06 13:50:00,89.97,89.99,89.94,89.97,12442.0,62.9357,62.9497,62.9147,62.9357,12442.0
2016-09-06 13:55:00,89.97,89.99,89.94,89.95,14278.0,62.9357,62.9497,62.9147,62.9217,14278.0
2016-09-06 14:00:00,89.96,89.98,89.94,89.97,19422.0,62.9287,62.9427,62.9147,62.9357,19422.0
2016-09-06 14:05:00,89.98,89.98,89.9,89.93,18568.0,62.9427,62.9427,62.8867,62.9077,18568.0
2016-09-06 14:10:00,89.93,89.94,89.9,89.91,23532.0,62.9077,62.9147,62.8867,62.8937,23532.0
2016-09-06 14:15:00,89.9,89.96,89.9,89.95,16541.0,62.8867,62.9287,62.8867,62.9217,16541.0
2016-09-06 14:20:00,89.95,89.97,89.94,89.97,11473.0,62.9217,62.9357,62.9147,62.9357,11473.0
2016-09-06 14:25:00,89.97,89.99,89.96,89.98,25700.0,62.9357,62.9497,62.9287,62.9427,25700.0
2016-09-06 14:30:00,89.98,90.01,89.98,90.0,45726.0,62.9427,62.9637,62.9427,62.9567,45726.0
2016-09-06 14:35:00,90.0,90.02,89.99,90.0,26584.0,62.9567,62.9707,62.9497,62.9567,26584.0
2016-09-06 14:40:00,89.99,90.03,89.98,90.01,19117.0,62.9497,62.9777,62.9427,62.9637,19117.0
2016-09-06 14:45:00,90.01,90.03,90.0,90.03,11909.0,62.9637,62.9777,62.9567,62.9777,11909.0
2016-09-06 14:50:00,90.03,90.1,90.03,90.08,16749.0,62.9777,63.0266,62.9777,63.0126,16749.0
2016-09-06 14:55:00,90.08,90.11,90.05,90.11,16748.0,63.0126,63.0336,62.9917,63.0336,16748.0
2016-09-06 15:00:00,90.11,90.11,90.08,90.1,23253.0,63.0336,63.0336,63.0126,63.0266,23253.0
2016-09-06 15:05:00,90.11,90.11,90.07,90.08,23089.0,63.0336,63.0336,63.0056,63.0126,23089.0
2016-09-06 15:10:00,90.08,90.09,90.01,90.02,27249.0,63.0126,63.0196,62.9637,62.9707,27249.0
2016-09-06 15:15:00,90.02,90.06,90.0,90.04,20571.0,62.9707,62.9986,62.9567,62.9847,20571.0
2016-09-06 15:20:00,90.03,90.05,90.0,90.02,30917.0,62.9777,62.9917,62.9567,62.9707,30917.0
2016-09-06 15:25:00,90.02,90.06,90.02,90.06,15009.0,62.9707,62.9986,62.9707,62.9986,15009.0
2016-09-06 15:30:00,90.06,90.07,90.04,90.04,27887.0,62.9986,63.0056,62.9847,62.9847,27887.0
2016-09-06 15:35:00,90.03,90.06,90.03,90.06,40501.0,62.9777,62.9986,62.9777,62.9986,40501.0
2016-09-06 15:40:00,90.05,90.11,90.04,90.11,28221.0,62.9917,63.0336,62.9847,63.0336,28221.0
2016-09-06 15:45:00,90.11,90.15,90.11,90.12,31664.0,63.0336,63.0616,63.0336,63.0406,31664.0
2016-09-06 15:50:00,90.13,90.15,90.12,90.15,32763.0,63.0476,63.0616,63.0406,63.0616,32763.0
2016-09-06 15:55:00,90.15,90.2,90.14,90.19,333108.0,63.0616,63.0966,63.0546,63.0896,333108.0
2016-09-07 09:30:00,90.11,90.26,90.01,90.07,79951.0,63.0336,63.1386,62.9637,63.0056,79951.0
2016-09-07 09:35:00,90.07,90.14,89.86,90.02,77645.0,63.0056,63.0546,62.8587,62.9707,77645.0
2016-09-07 09:40:00,90.04,90.05,89.79,90.04,69088.0,62.9847,62.9917,62.8098,62.9847,69088.0
2016-09-07 09:45:00,90.04,90.05,89.89,90.0,70589.0,62.9847,62.9917,62.8797,62.9567,70589.0
2016-09-07 09:50:00,90.03,90.1,89.89,90.04,87506.0,62.9777,63.0266,62.8797,62.9847,87506.0
2016-09-07 09:55:00,90.06,90.14,90.04,90.04,62230.0,62.9986,63.0546,62.9847,62.9847,62230.0
2016-09-07 10:00:00,90.03,90.06,89.93,89.99,96673.0,62.9777,62.9986,62.9077,62.9497,96673.0
2016-09-07 10:05:00,90.0,90.16,89.9,90.02,120994.0,62.9567,63.0686,62.8867,62.9707,120994.0
2016-09-07 10:10:00,90.05,90.1,90.0,90.04,40177.0,62.9917,63.0266,62.9567,62.9847,40177.0
2016-09-07 10:15:00,90.05,90.2,90.03,90.19,29740.0,62.9917,63.0966,62.9777,63.0896,29740.0
2016-09-07 10:20:00,90.21,90.25,90.13,90.17,75820.0,63.1036,63.1316,63.0476,63.0756,75820.0
2016-09-07 10:25:00,90.19,90.23,90.15,90.21,55085.0,63.0896,63.1176,63.0616,63.1036,55085.0
2016-09-07 10:30:00,90.22,90.23,90.14,90.17,76258.0,63.1106,63.1176,63.0546,63.0756,76258.0
2016-09-07 10:35:00,90.17,90.27,90.17,90.25,13393.0,63.0756,63.1455,63.0756,63.1316,13393.0
2016-09-07 10:40:00,90.25,90.29,90.2,90.25,38560.0,63.1316,63.1595,63.0966,63.1316,38560.0
2016-09-07 10:45:00,90.25,90.32,90.22,90.28,36547.0,63.1316,63.1805,63.1106,63.1525,36547.0
2016-09-07 10:50:00,90.27,90.34,90.27,90.31,24398.0,63.1455,63.1945,63.1455,63.1735,24398.0
2016-09-07 10:55:00,90.3,90.32,90.28,90.29,30202.0,63.1665,63.1805,63.1525,63.1595,30202.0
2016-09-07 11:00:00,90.29,90.35,90.28,90.3,45405.0,63.1595,63.2015,63.1525,63.1665,45405.0
2016-09-07 11:05:00,90.31,90.35,90.29,90.34,46763.0,63.1735,63.2015,63.1595,63.1945,46763.0
2016-09-07 11:10:00,90.35,90.41,90.34,90.41,27830.0,63.2015,63.2435,63.1945,63.2435,27830.0
2016-09-07 11:15:00,90.41,90.41,90.31,90.32,36850.0,63.2435,63.2435,63.1735,63.1805,36850.0
2016-09-07 11:20:00,90.32,90.33,90.28,90.31,28648.0,63.1805,63.1875,63.1525,63.1735,28648.0
2016-09-07 11:25:00,90.3,90.37,90.3,90.37,20230.0,63.1665,63.2155,63.1665,63.2155,20230.0
2016-09-07 11:30:00,90.37,90.37,90.29,90.29,24479.0,63.2155,63.2155,63.1595,63.1595,24479.0
2016-09-07 11:35:00,90.3,90.33,90.28,90.3,29222.0,63.1665,63.1875,63.1525,63.1665,29222.0
2016-09-07 11:40:00,90.31,90.33,90.24,90.26,10227.0,63.1735,63.1875,63.1246,63.1386,10227.0
2016-09-07 11:45:00,90.27,90.31,90.25,90.29,15015.0,63.1455,63.1735,63.1316,63.1595,15015.0
2016-09-07 11:50:00,90.29,90.34,90.26,90.33,14158.0,63.1595,63.1945,63.1386,63.1875,14158.0
2016-09-07 11:55:00,90.32,90.39,90.31,90.34,48639.0,63.1805,63.2295,63.1735,63.1945,48639.0
2016-09-07 12:00:00,90.34,90.36,90.28,90.35,27065.0,63.1945,63.2085,63.1525,63.2015,27065.0
2016-09-07 12:05:00,90.35,90.41,90.31,90.33,21711.0,63.2015,63.2435,63.1735,63.1875,21711.0
2016-09-07 12:10:00,90.31,90.34,90.27,90.28,8891.0,63.1735,63.1945,63.1455,63.1525,8891.0
2016-09-07 12:15:00,90.29,90.32,90.28,90.28,5721.0,63.1595,63.1805,63.1525,63.1525,5721.0
2016-09-07 12:20:00,90.28,90.29,90.21,90.25,15352.0,63.1525,63.1595,63.1036,63.1316,15352.0
2016-09-07 12:25:00,90.25,90.3,90.2,90.3,17033.0,63.1316,63.1665,63.0966,63.1665,17033.0
2016-09-07 12:30:00,90.3,90.32,90.28,90.29,9048.0,63.1665,63.1805,63.1525,63.1595,9048.0
2016-09-07 12:35:00,90.3,90.32,90.28,90.31,18068.0,63.1665,63.1805,63.1525,63.1735,18068.0
2016-09-07 12:40:00,90.31,90.36,90.31,90.36,13173.0,63.1735,63.2085,63.1735,63.2085,13173.0
2016-09-07 12:45:00,90.37,90.41,90.36,90.39,14743.0,63.2155,63.2435,63.2085,63.2295,14743.0
2016-09-07 12:50:00,90.38,90.38,90.32,90.37,13812.0,63.2225,63.2225,63.1805,63.2155,13812.0
2016-09-07 12:55:00,90.37,90.37,90.33,90.34,13909.0,63.2155,63.2155,63.1875,63.1945,13909.0
2016-09-07 13:00:00,90.34,90.34,90.31,90.34,8339.0,63.1945,63.1945,63.1735,63.1945,8339.0
2016-09-07 13:05:00,90.34,90.38,90.33,90.38,13683.0,63.1945,63.2225,63.1875,63.2225,13683.0
2016-09-07 13:10:00,90.37,90.38,90.32,90.34,17737.0,63.2155,63.2225,63.1805,63.1945,17737.0
2016-09-07 13:15:00,90.33,90.37,90.33,90.36,5413.0,63.1875,63.2155,63.1875,63.2085,5413.0
2016-09-07 13:20:00,90.38,90.4,90.37,90.4,9855.0,63.2225,63.2365,63.2155,63.2365,9855.0
2016-09-07 13:25:00,90.4,90.43,90.38,90.42,21931.0,63.2365,63.2575,63.2225,63.2505,21931.0
2016-09-07 13:30:00,90.42,90.45,90.4,90.4,12258.0,63.2505,63.2715,63.2365,63.2365,12258.0
2016-09-07 13:35:00,90.4,90.44,90.4,90.44,5008.0,63.2365,63.2645,63.2365,63.2645,5008.0
2016-09-07 13:40:00,90.44,90.45,90.38,90.4,32761.0,63.2645,63.2715,63.2225,63.2365,32761.0
2016-09-07 13:45:00,90.4,90.45,90.4,90.44,17949.0,63.2365,63.2715,63.2365,63.2645,17949.0
2016-09-07 13:50:00,90.44,90.51,90.43,90.51,44052.0,63.2645,63.3134,63.2575,63.3134,44052.0
2016-09-07 13:55:00,90.51,90.54,90.48,90.54,39804.0,63.3134,63.3344,63.2924,63.3344,39804.0
2016-09-07 14:00:00,90.53,90.53,90.49,90.5,21635.0,63.3274,63.3274,63.2994,63.3064,21635.0
2016-09-07 14:05:00,90.48,90.52,90.47,90.52,21907.0,63.2924,63.3204,63.2855,63.3204,21907.0
2016-09-07 14:10:00,90.52,90.61,90.51,90.6,15266.0,63.3204,63.3834,63.3134,63.3764,15266.0
2016-09-07 14:15:00,90.6,90.62,90.56,90.62,18267.0,63.3764,63.3904,63.3484,63.3904,18267.0
2016-09-07 14:20:00,90.62,90.65,90.61,90.62,10953.0,63.3904,63.4114,63.3834,63.3904,10953.0
2016-09-07 14:25:00,90.63,90.66,90.61,90.62,11729.0,63.3974,63.4184,63.3834,63.3904,11729.0
2016-09-07 14:30:00,90.62,90.64,90.61,90.62,20533.0,63.3904,63.4044,63.3834,63.3904,20533.0
2016-09-07 14:35:00,90.62,90.66,90.61,90.65,13666.0,63.3904,63.4184,63.3834,63.4114,13666.0
2016-09-07 14:40:00,90.64,90.68,90.64,90.67,22139.0,63.4044,63.4324,63.4044,63.4254,22139.0
2016-09-07 14:45:00,90.67,90.69,90.65,90.68,20984.0,63.4254,63.4393,63.4114,63.4324,20984.0
2016-09-07 14:50:00,90.68,90.7,90.66,90.7,28360.0,63.4324,63.4463,63.4184,63.4463,28360.0
2016-09-07 14:55:00,90.69,90.71,90.67,90.7,17159.0,63.4393,63.4533,63.4254,63.4463,17159.0
2016-09-07 15:00:00,90.7,90.71,90.67,90.71,12489.0,63.4463,63.4533,63.4254,63.4533,12489.0
2016-09-07 15:05:00,90.71,90.73,90.7,90.73,18246.0,63.4533,63.4673,63.4463,63.4673,18246.0
2016-09-07 15:10:00,90.73,90.73,90.69,90.72,23731.0,63.4673,63.4673,63.4393,63.4603,23731.0
2016-09-07 15:15:00,90.72,90.74,90.7,90.74,15554.0,63.4603,63.4743,63.4463,63.4743,15554.0
2016-09-07 15:20:00,90.74,90.78,90.73,90.75,32710.0,63.4743,63.5023,63.4673,63.4813,32710.0
2016-09-07 15:25:00,90.76,90.8,90.75,90.78,22670.0,63.4883,63.5163,63.4813,63.5023,22670.0
2016-09-07 15:30:00,90.78,90.78,90.73,90.75,26854.0,63.5023,63.5023,63.4673,63.4813,26854.0
2016-09-07 15:35:00,90.74,90.75,90.7,90.72,28200.0,63.4743,63.4813,63.4463,63.4603,28200.0
2016-09-07 15:40:00,90.72,90.77,90.71,90.75,39969.0,63.4603,63.4953,63.4533,63.4813,39969.0
2016-09-07 15:45:00,90.74,90.76,90.73,90.75,28608.0,63.4743,63.4883,63.4673,63.4813,28608.0
2016-09-07 15:50:00,90.74,90.74,90.67,90.7,41175.0,63.4743,63.4743,63.4254,63.4463,41175.0
2016-09-07 15:55:00,90.7,90.77,90.7,90.76,227641.0,63.4463,63.4953,63.4463,63.4883,227641.0
2016-09-08 09:30:00,90.35,90.5,90.12,90.15,166965.0,63.2015,63.3064,63.0406,63.0616,166965.0
2016-09-08 09:35:00,90.14,90.14,89.81,89.85,93090.0,63.0546,63.0546,62.8238,62.8518,93090.0
2016-09-08 09:40:00,89.85,90.06,89.84,90.05,87178.0,62.8518,62.9986,62.8448,62.9917,87178.0
2016-09-08 09:45:00,90.04,90.06,89.97,90.01,42634.0,62.9847,62.9986,62.9357,62.9637,42634.0
2016-09-08 09:50:00,90.01,90.19,90.01,90.13,47570.0,62.9637,63.0896,62.9637,63.0476,47570.0
2016-09-08 09:55:00,90.13,90.14,89.93,90.01,43468.0,63.0476,63.0546,62.9077,62.9637,43468.0
2016-09-08 10:00:00,90.0,90.1,89.98,90.05,93000.0,62.9567,63.0266,62.9427,62.9917,93000.0
2016-09-08 10:05:00,90.04,90.06,89.91,89.93,41503.0,62.9847,62.9986,62.8937,62.9077,41503.0
2016-09-08 10:10:00,89.93,90.08,89.93,90.07,41712.0,62.9077,63.0126,62.9077,63.0056,41712.0
2016-09-08 10:15:00,90.08,90.16,90.0,90.14,40220.0,63.0126,63.0686,62.9567,63.0546,40220.0
2016-09-08 10:20:00,90.14,90.14,90.03,90.13,27164.0,63.0546,63.0546,62.9777,63.0476,27164.0
2016-09-08 10:25:00,90.13,90.13,90.01,90.03,27922.0,63.0476,63.0476,62.9637,62.9777,27922.0
2016-09-08 10:30:00,90.02,90.05,89.94,89.98,50551.0,62.9707,62.9917,62.9147,62.9427,50551.0
2016-09-08 10:35:00,90.01,90.1,90.01,90.08,41399.0,62.9637,63.0266,62.9637,63.0126,41399.0
2016-09-08 10:40:00,90.08,90.1,90.03,90.03,19368.0,63.0126,63.0266,62.9777,62.9777,19368.0
2016-09-08 10:45:00,90.03,90.05,90.0,90.03,10404.0,62.9777,62.9917,62.9567,62.9777,10404.0
2016-09-08 10:50:00,90.03,90.04,89.97,89.98,16295.0,62.9777,62.9847,62.9357,62.9427,16295.0
2016-09-08 10:55:00,89.98,90.0,89.93,89.96,13318.0,62.9427,62.9567,62.9077,62.9287,13318.0
2016-09-08 11:00:00,89.95,90.03,89.87,89.87,34711.0,62.9217,62.9777,62.8657,62.8657,34711.0
2016-09-08 11:05:00,89.89,89.95,89.89,89.94,14602.0,62.8797,62.9217,62.8797,62.9147,14602.0
2016-09-08 11:10:00,89.94,89.97,89.92,89.96,14965.0,62.9147,62.9357,62.9007,62.9287,14965.0
2016-09-08 11:15:00,89.96,89.97,89.86,89.86,52761.0,62.9287,62.9357,62.8587,62.8587,52761.0
2016-09-08 11:20:00,89.86,89.87,89.79,89.81,46514.0,62.8587,62.8657,62.8098,62.8238,46514.0
2016-09-08 11:25:00,89.81,89.85,89.78,89.84,28678.0,62.8238,62.8518,62.8028,62.8448,28678.0
2016-09-08 11:30:00,89.85,89.87,89.77,89.78,30296.0,62.8518,62.8657,62.7958,62.8028,30296.0
2016-09-08 11:35:00,89.78,89.78,89.73,89.78,44647.0,62.8028,62.8028,62.7678,62.8028,44647.0
2016-09-08 11:40:00,89.77,89.83,89.76,89.81,14554.0,62.7958,62.8378,62.7888,62.8238,14554.0
2016-09-08 11:45:00,89.81,89.81,89.75,89.79,56729.0,62.8238,62.8238,62.7818,62.8098,56729.0
2016-09-08 11:50:00,89.8,89.85,89.78,89.84,17985.0,62.8168,62.8518,62.8028,62.8448,17985.0
2016-09-08 11:55:00,89.84,89.84,89.77,89.79,27861.0,62.8448,62.8448,62.7958,62.8098,27861.0
2016-09-08 12:00:00,89.79,89.82,89.77,89.77,35580.0,62.8098,62.8308,62.7958,62.7958,35580.0
2016-09-08 12:05:00,89.77,89.79,89.71,89.72,19690.0,62.7958,62.8098,62.7538,62.7608,19690.0
2016-09-08 12:10:00,89.72,89.73,89.66,89.67,25444.0,62.7608,62.7678,62.7188,62.7258,25444.0
2016-09-08 12:15:00,89.66,89.67,89.61,89.64,17490.0,62.7188,62.7258,62.6839,62.7049,17490.0
2016-09-08 12:20:00,89.64,89.73,89.64,89.72,21795.0,62.7049,62.7678,62.7049,62.7608,21795.0
2016-09-08 12:25:00,89.72,89.81,89.71,89.78,173561.0,62.7608,62.8238,62.7538,62.8028,173561.0
2016-09-08 12:30:00,89.77,89.78,89.7,89.76,20284.0,62.7958,62.8028,62.7468,62.7888,20284.0
2016-09-08 12:35:00,89.75,89.77,89.72,89.74,10878.0,62.7818,62.7958,62.7608,62.7748,10878.0
2016-09-08 12:40:00,89.75,89.77,89.71,89.73,14668.0,62.7818,62.7958,62.7538,62.7678,14668.0
2016-09-08 12:45:00,89.74,89.77,89.7,89.75,20127.0,62.7748,62.7958,62.7468,62.7818,20127.0
2016-09-08 12:50:00,89.73,89.76,89.7,89.76,25443.0,62.7678,62.7888,62.7468,62.7888,25443.0
2016-09-08 12:55:00,89.76,89.78,89.73,89.76,31582.0,62.7888,62.8028,62.7678,62.7888,31582.0
2016-09-08 13:00:00,89.76,89.76,89.7,89.72,21475.0,62.7888,62.7888,62.7468,62.7608,21475.0
2016-09-08 13:05:00,89.72,89.73,89.69,89.73,18228.0,62.7608,62.7678,62.7398,62.7678,18228.0
2016-09-08 13:10:00,89.72,89.72,89.64,89.66,20026.0,62.7608,62.7608,62.7049,62.7188,20026.0
2016-09-08 13:15:00,89.65,89.68,89.62,89.67,34703.0,62.7118,62.7328,62.6909,62.7258,34703.0
2016-09-08 13:20:00,89.67,89.69,89.64,89.66,21153.0,62.7258,62.7398,62.7049,62.7188,21153.0
2016-09-08 13:25:00,89.66,89.69,89.65,89.65,12222.0,62.7188,62.7398,62.7118,62.7118,12222.0
2016-09-08 13:30:00,89.65,89.65,89.58,89.58,32982.0,62.7118,62.7118,62.6629,62.6629,32982.0
2016-09-08 13:35:00,89.58,89.6,89.56,89.59,11891.0,62.6629,62.6769,62.6489,62.6699,11891.0
2016-09-08 13:40:00,89.59,89.61,89.58,89.6,68803.0,62.6699,62.6839,62.6629,62.6769,68803.0
2016-09-08 13:45:00,89.59,89.6,89.55,89.58,21658.0,62.6699,62.6769,62.6419,62.6629,21658.0
2016-09-08 13:50:00,89.57,89.62,89.56,89.62,19452.0,62.6559,62.6909,62.6489,62.6909,19452.0
2016-09-08 13:55:00,89.62,89.64,89.6,89.64,19952.0,62.6909,62.7049,62.6769,62.7049,19952.0
2016-09-08 14:00:00,89.64,89.64,89.57,89.62,32709.0,62.7049,62.7049,62.6559,62.6909,32709.0
2016-09-08 14:05:00,89.62,89.63,89.6,89.62,18125.0,62.6909,62.6979,62.6769,62.6909,18125.0
2016-09-08 14:10:00,89.62,89.66,89.61,89.66,13047.0,62.6909,62.7188,62.6839,62.7188,13047.0
2016-09-08 14:15:00,89.66,89.66,89.6,89.64,18891.0,62.7188,62.7188,62.6769,62.7049,18891.0
2016-09-08 14:20:00,89.65,89.72,89.64,89.71,17606.0,62.7118,62.7608,62.7049,62.7538,17606.0
2016-09-08 14:25:00,89.71,89.74,89.69,89.7,23483.0,62.7538,62.7748,62.7398,62.7468,23483.0
2016-09-08 14:30:00,89.7,89.7,89.67,89.7,37889.0,62.7468,62.7468,62.7258,62.7468,37889.0
2016-09-08 14:35:00,89.7,89.73,89.68,89.7,37530.0,62.7468,62.7678,62.7328,62.7468,37530.0
2016-09-08 14:40:00,89.7,89.73,89.69,89.73,12729.0,62.7468,62.7678,62.7398,62.7678,12729.0
2016-09-08 14:45:00,89.72,89.78,89.71,89.78,21628.0,62.7608,62.8028,62.7538,62.8028,21628.0
2016-09-08 14:50:00,89.78,89.81,89.77,89.81,23783.0,62.8028,62.8238,62.7958,62.8238,23783.0
2016-09-08 14:55:00,89.82,89.84,89.81,89.81,21291.0,62.8308,62.8448,62.8238,62.8238,21291.0
2016-09-08 15:00:00,89.81,89.82,89.78,89.78,17854.0,62.8238,62.8308,62.8028,62.8028,17854.0
2016-09-08 15:05:00,89.77,89.82,89.74,89.77,75806.0,62.7958,62.8308,62.7748,62.7958,75806.0
2016-09-08 15:10:00,89.77,89.8,89.75,89.78,19932.0,62.7958,62.8168,62.7818,62.8028,19932.0
2016-09-08 15:15:00,89.79,89.8,89.73,89.75,18438.0,62.8098,62.8168,62.7678,62.7818,18438.0
2016-09-08 15:20:00,89.75,89.77,89.73,89.76,21704.0,62.7818,62.7958,62.7678,62.7888,21704.0
2016-09-08 15:25:00,89.76,89.78,89.75,89.76,31718.0,62.7888,62.8028,62.7818,62.7888,31718.0
2016-09-08 15:30:00,89.75,89.77,89.71,89.75,29328.0,62.7818,62.7958,62.7538,62.7818,29328.0
2016-09-08 15:35:00,89.74,89.79,89.74,89.79,21003.0,62.7748,62.8098,62.7748,62.8098,21003.0
2016-09-08 15:40:00,89.79,89.84,89.77,89.82,27510.0,62.8098,62.8448,62.7958,62.8308,27510.0
2016-09-08 15:45:00,89.81,89.82,89.74,89.75,23459.0,62.8238,62.8308,62.7748,62.7818,23459.0
2016-09-08 15:50:00,89.76,89.76,89.67,89.67,31759.0,62.7888,62.7888,62.7258,62.7258,31759.0
2016-09-08 15:55:00,89.68,89.69,89.61,89.62,154759.0,62.7328,62.7398,62.6839,62.6909,154759.0
2016-09-09 09:30:00,88.62,88.87,87.95,88.15,170181.0,61.9913,62.1662,61.5227,61.6626,170181.0
2016-09-09 09:35:00,88.12,88.28,87.81,88.02,176849.0,61.6416,61.7535,61.4247,61.5716,176849.0
2016-09-09 09:40:00,88.01,88.33,87.98,88.16,194339.0,61.5646,61.7885,61.5437,61.6696,194339.0
2016-09-09 09:45:00,88.15,88.17,87.8,87.85,246363.0,61.6626,61.6766,61.4177,61.4527,246363.0
2016-09-09 09:50:00,87.84,87.85,87.54,87.56,233543.0,61.4457,61.4527,61.2359,61.2499,233543.0
2016-09-09 09:55:00,87.55,87.6,87.33,87.37,534992.0,61.2429,61.2778,61.089,61.1169,534992.0
2016-09-09 10:00:00,87.38,87.49,87.26,87.28,116988.0,61.1239,61.2009,61.04,61.054,116988.0
2016-09-09 10:05:00,87.28,87.36,87.18,87.18,83204.0,61.054,61.1099,60.984,60.984,83204.0
2016-09-09 10:10:00,87.19,87.5,87.09,87.48,151928.0,60.991,61.2079,60.9211,61.1939,151928.0
2016-09-09 10:15:00,87.48,87.48,87.19,87.28,81217.0,61.1939,61.1939,60.991,61.054,81217.0
2016-09-09 10:20:00,87.29,87.29,87.15,87.27,100597.0,61.061,61.061,60.9631,61.047,100597.0
2016-09-09 10:25:00,87.26,87.33,87.18,87.2,65847.0,61.04,61.089,60.984,60.998,65847.0
2016-09-09 10:30:00,87.19,87.2,87.02,87.07,68460.0,60.991,60.998,60.8721,60.9071,68460.0
2016-09-09 10:35:00,87.08,87.11,86.92,86.94,103597.0,60.9141,60.9351,60.8022,60.8162,103597.0
2016-09-09 10:40:00,86.94,87.07,86.89,86.92,57809.0,60.8162,60.9071,60.7812,60.8022,57809.0
2016-09-09 10:45:00,86.91,86.95,86.84,86.93,50214.0,60.7952,60.8231,60.7462,60.8092,50214.0
2016-09-09 10:50:00,86.94,86.99,86.9,86.96,49080.0,60.8162,60.8511,60.7882,60.8301,49080.0
2016-09-09 10:55:00,86.96,87.11,86.91,87.11,73536.0,60.8301,60.9351,60.7952,60.9351,73536.0
2016-09-09 11:00:00,87.1,87.2,86.99,87.2,69786.0,60.9281,60.998,60.8511,60.998,69786.0
2016-09-09 11:05:00,87.21,87.32,87.13,87.27,55772.0,61.005,61.082,60.9491,61.047,55772.0
2016-09-09 11:10:00,87.28,87.28,87.12,87.13,69285.0,61.054,61.054,60.9421,60.9491,69285.0
2016-09-09 11:15:00,87.12,87.17,87.09,87.12,49951.0,60.9421,60.977,60.9211,60.9421,49951.0
2016-09-09 11:20:00,87.11,87.32,87.1,87.3,176796.0,60.9351,61.082,60.9281,61.068,176796.0
2016-09-09 11:25:00,87.29,87.45,87.29,87.45,37039.0,61.061,61.1729,61.061,61.1729,37039.0
2016-09-09 11:30:00,87.45,87.46,87.31,87.32,49995.0,61.1729,61.1799,61.075,61.082,49995.0
2016-09-09 11:35:00,87.31,87.33,87.27,87.29,39892.0,61.075,61.089,61.047,61.061,39892.0
2016-09-09 11:40:00,87.29,87.29,87.2,87.21,53964.0,61.061,61.061,60.998,61.005,53964.0
2016-09-09 11:45:00,87.21,87.22,87.1,87.17,208298.0,61.005,61.012,60.9281,60.977,208298.0
2016-09-09 11:50:00,87.17,87.19,87.11,87.11,39065.0,60.977,60.991,60.9351,60.9351,39065.0
2016-09-09 11:55:00,87.11,87.14,87.06,87.13,68947.0,60.9351,60.9561,60.9001,60.9491,68947.0
2016-09-09 12:00:00,87.13,87.14,87.05,87.06,60907.0,60.9491,60.9561,60.8931,60.9001,60907.0
2016-09-09 12:05:00,87.06,87.06,86.96,87.02,60845.0,60.9001,60.9001,60.8301,60.8721,60845.0
2016-09-09 12:10:00,87.02,87.05,86.98,86.99,70445.0,60.8721,60.8931,60.8441,60.8511,70445.0
2016-09-09 12:15:00,87.0,87.03,86.83,86.83,51454.0,60.8581,60.8791,60.7392,60.7392,51454.0
2016-09-09 12:20:00,86.83,86.92,86.82,86.89,104293.0,60.7392,60.8022,60.7322,60.7812,104293.0
2016-09-09 12:25:00,86.89,86.9,86.85,86.87,44557.0,60.7812,60.7882,60.7532,60.7672,44557.0
2016-09-09 12:30:00,86.88,86.89,86.84,86.85,27167.0,60.7742,60.7812,60.7462,60.7532,27167.0
2016-09-09 12:35:00,86.85,86.89,86.82,86.84,37124.0,60.7532,60.7812,60.7322,60.7462,37124.0
2016-09-09 12:40:00,86.84,86.89,86.82,86.89,50742.0,60.7462,60.7812,60.7322,60.7812,50742.0
2016-09-09 12:45:00,86.9,86.95,86.86,86.92,29406.0,60.7882,60.8231,60.7602,60.8022,29406.0
2016-09-09 12:50:00,86.92,86.95,86.89,86.93,22146.0,60.8022,60.8231,60.7812,60.8092,22146.0
2016-09-09 12:55:00,86.93,86.93,86.84,86.86,58806.0,60.8092,60.8092,60.7462,60.7602,58806.0
2016-09-09 13:00:00,86.87,86.88,86.82,86.84,48965.0,60.7672,60.7742,60.7322,60.7462,48965.0
2016-09-09 13:05:00,86.84,86.84,86.71,86.73,56061.0,60.7462,60.7462,60.6553,60.6693,56061.0
2016-09-09 13:10:00,86.73,86.74,86.62,86.66,49599.0,60.6693,60.6762,60.5923,60.6203,49599.0
2016-09-09 13:15:00,86.65,86.67,86.55,86.56,53044.0,60.6133,60.6273,60.5433,60.5503,53044.0
2016-09-09 13:20:00,86.57,86.57,86.47,86.53,40124.0,60.5573,60.5573,60.4874,60.5293,40124.0
2016-09-09 13:25:00,86.53,86.6,86.51,86.59,36729.0,60.5293,60.5783,60.5154,60.5713,36729.0
2016-09-09 13:30:00,86.59,86.61,86.55,86.61,28796.0,60.5713,60.5853,60.5433,60.5853,28796.0
2016-09-09 13:35:00,86.6,86.62,86.5,86.51,46734.0,60.5783,60.5923,60.5084,60.5154,46734.0
2016-09-09 13:40:00,86.51,86.51,86.33,86.38,61582.0,60.5154,60.5154,60.3894,60.4244,61582.0
2016-09-09 13:45:00,86.39,86.39,86.29,86.29,34240.0,60.4314,60.4314,60.3615,60.3615,34240.0
2016-09-09 13:50:00,86.3,86.32,86.22,86.28,40344.0,60.3685,60.3824,60.3125,60.3545,40344.0
2016-09-09 13:55:00,86.27,86.45,86.27,86.43,47913.0,60.3475,60.4734,60.3475,60.4594,47913.0
2016-09-09 14:00:00,86.44,86.44,86.25,86.29,43351.0,60.4664,60.4664,60.3335,60.3615,43351.0
2016-09-09 14:05:00,86.29,86.37,86.22,86.25,44434.0,60.3615,60.4174,60.3125,60.3335,44434.0
2016-09-09 14:10:00,86.25,86.26,86.15,86.17,31764.0,60.3335,60.3405,60.2635,60.2775,31764.0
2016-09-09 14:15:00,86.18,86.25,86.18,86.22,35781.0,60.2845,60.3335,60.2845,60.3125,35781.0
2016-09-09 14:20:00,86.22,86.26,86.21,86.26,39812.0,60.3125,60.3405,60.3055,60.3405,39812.0
2016-09-09 14:25:00,86.25,86.44,86.23,86.43,60613.0,60.3335,60.4664,60.3195,60.4594,60613.0
2016-09-09 14:30:00,86.44,86.45,86.36,86.39,56486.0,60.4664,60.4734,60.4104,60.4314,56486.0
2016-09-09 14:35:00,86.38,86.54,86.37,86.5,83543.0,60.4244,60.5363,60.4174,60.5084,83543.0
2016-09-09 14:40:00,86.5,86.5,86.39,86.4,61831.0,60.5084,60.5084,60.4314,60.4384,61831.0
2016-09-09 14:45:00,86.4,86.41,86.23,86.29,86845.0,60.4384,60.4454,60.3195,60.3615,86845.0
2016-09-09 14:50:00,86.3,86.37,86.29,86.34,43316.0,60.3685,60.4174,60.3615,60.3964,43316.0
2016-09-09 14:55:00,86.36,86.53,86.36,86.48,55679.0,60.4104,60.5293,60.4104,60.4944,55679.0
2016-09-09 15:00:00,86.49,86.53,86.44,86.48,45519.0,60.5014,60.5293,60.4664,60.4944,45519.0
2016-09-09 15:05:00,86.48,86.5,86.45,86.47,44176.0,60.4944,60.5084,60.4734,60.4874,44176.0
2016-09-09 15:10:00,86.46,86.47,86.38,86.41,65299.0,60.4804,60.4874,60.4244,60.4454,65299.0
2016-09-09 15:15:00,86.42,86.58,86.42,86.55,62631.0,60.4524,60.5643,60.4524,60.5433,62631.0
2016-09-09 15:20:00,86.55,86.57,86.52,86.54,58096.0,60.5433,60.5573,60.5224,60.5363,58096.0
2016-09-09 15:25:00,86.54,86.6,86.5,86.56,93890.0,60.5363,60.5783,60.5084,60.5503,93890.0
2016-09-09 15:30:00,86.56,86.57,86.44,86.46,67133.0,60.5503,60.5573,60.4664,60.4804,67133.0
2016-09-09 15:35:00,86.46,86.47,86.39,86.43,104528.0,60.4804,60.4874,60.4314,60.4594,104528.0
2016-09-09 15:40:00,86.43,86.43,86.26,86.27,82334.0,60.4594,60.4594,60.3405,60.3475,82334.0
2016-09-09 15:45:00,86.27,86.32,86.18,86.28,87833.0,60.3475,60.3824,60.2845,60.3545,87833.0
2016-09-09 15:50:00,86.28,86.33,86.26,86.31,82619.0,60.3545,60.3894,60.3405,60.3755,82619.0
2016-09-09 15:55:00,86.3,86.31,86.09,86.11,311607.0,60.3685,60.3755,60.2216,60.2356,311607.0
2016-09-12 09:30:00,85.92,86.09,85.66,85.99,177083.0,60.1026,60.2216,59.9208,60.1516,177083.0
2016-09-12 09:35:00,85.99,86.27,85.92,86.26,129345.0,60.1516,60.3475,60.1026,60.3405,129345.0
2016-09-12 09:40:00,86.25,86.44,86.12,86.39,197598.0,60.3335,60.4664,60.2425,60.4314,197598.0
2016-09-12 09:45:00,86.37,86.41,86.04,86.06,102257.0,60.4174,60.4454,60.1866,60.2006,102257.0
2016-09-12 09:50:00,86.06,86.43,85.99,86.43,162558.0,60.2006,60.4594,60.1516,60.4594,162558.0
2016-09-12 09:55:00,86.42,86.68,86.38,86.52,148891.0,60.4524,60.6343,60.4244,60.5224,148891.0
2016-09-12 10:00:00,86.51,86.58,86.41,86.51,144326.0,60.5154,60.5643,60.4454,60.5154,144326.0
2016-09-12 10:05:00,86.53,86.55,86.31,86.31,66981.0,60.5293,60.5433,60.3755,60.3755,66981.0
2016-09-12 10:10:00,86.33,86.42,86.23,86.4,141370.0,60.3894,60.4524,60.3195,60.4384,141370.0
2016-09-12 10:15:00,86.4,86.55,86.31,86.5,121424.0,60.4384,60.5433,60.3755,60.5084,121424.0
2016-09-12 10:20:00,86.5,86.67,86.45,86.58,60423.0,60.5084,60.6273,60.4734,60.5643,60423.0
2016-09-12 10:25:00,86.58,86.6,86.48,86.57,51076.0,60.5643,60.5783,60.4944,60.5573,51076.0
2016-09-12 10:30:00,86.57,86.6,86.42,86.47,72211.0,60.5573,60.5783,60.4524,60.4874,72211.0
2016-09-12 10:35:00,86.47,86.51,86.38,86.42,25659.0,60.4874,60.5154,60.4244,60.4524,25659.0
2016-09-12 10:40:00,86.42,86.46,86.37,86.37,21415.0,60.4524,60.4804,60.4174,60.4174,21415.0
2016-09-12 10:45:00,86.37,86.38,86.26,86.26,39279.0,60.4174,60.4244,60.3405,60.3405,39279.0
2016-09-12 10:50:00,86.25,86.3,86.22,86.29,28202.0,60.3335,60.3685,60.3125,60.3615,28202.0
2016-09-12 10:55:00,86.28,86.34,86.26,86.27,39503.0,60.3545,60.3964,60.3405,60.3475,39503.0
2016-09-12 11:00:00,86.25,86.33,86.25,86.31,32082.0,60.3335,60.3894,60.3335,60.3755,32082.0
2016-09-12 11:05:00,86.32,86.36,86.23,86.3,36591.0,60.3824,60.4104,60.3195,60.3685,36591.0
2016-09-12 11:10:00,86.32,86.36,86.2,86.27,48460.0,60.3824,60.4104,60.2985,60.3475,48460.0
2016-09-12 11:15:00,86.26,86.27,86.15,86.21,42281.0,60.3405,60.3475,60.2635,60.3055,42281.0
2016-09-12 11:20:00,86.19,86.29,86.17,86.27,34924.0,60.2915,60.3615,60.2775,60.3475,34924.0
2016-09-12 11:25:00,86.26,86.28,86.22,86.27,76083.0,60.3405,60.3545,60.3125,60.3475,76083.0
2016-09-12 11:30:00,86.28,86.36,86.18,86.34,104380.0,60.3545,60.4104,60.2845,60.3964,104380.0
2016-09-12 11:35:00,86.34,86.4,86.28,86.38,81330.0,60.3964,60.4384,60.3545,60.4244,81330.0
2016-09-12 11:40:00,86.38,86.39,86.32,86.33,24251.0,60.4244,60.4314,60.3824,60.3894,24251.0
2016-09-12 11:45:00,86.33,86.36,86.31,86.34,13692.0,60.3894,60.4104,60.3755,60.3964,13692.0
2016-09-12 11:50:00,86.35,86.39,86.32,86.39,19674.0,60.4034,60.4314,60.3824,60.4314,19674.0
2016-09-12 11:55:00,86.38,86.45,86.37,86.4,45403.0,60.4244,60.4734,60.4174,60.4384,45403.0
2016-09-12 12:00:00,86.42,86.43,86.37,86.39,17383.0,60.4524,60.4594,60.4174,60.4314,17383.0
2016-09-12 12:05:00,86.4,86.52,86.39,86.51,130344.0,60.4384,60.5224,60.4314,60.5154,130344.0
2016-09-12 12:10:00,86.51,86.53,86.45,86.47,63499.0,60.5154,60.5293,60.4734,60.4874,63499.0
2016-09-12 12:15:00,86.46,86.54,86.46,86.48,29293.0,60.4804,60.5363,60.4804,60.4944,29293.0
2016-09-12 12:20:00,86.48,86.5,86.45,86.48,17271.0,60.4944,60.5084,60.4734,60.4944,17271.0
2016-09-12 12:25:00,86.49,86.52,86.46,86.51,21102.0,60.5014,60.5224,60.4804,60.5154,21102.0
2016-09-12 12:30:00,86.51,86.57,86.49,86.53,16632.0,60.5154,60.5573,60.5014,60.5293,16632.0
2016-09-12 12:35:00,86.52,86.58,86.5,86.55,11128.0,60.5224,60.5643,60.5084,60.5433,11128.0
2016-09-12 12:40:00,86.54,86.54,86.47,86.5,10990.0,60.5363,60.5363,60.4874,60.5084,10990.0
2016-09-12 12:45:00,86.5,86.54,86.49,86.51,16679.0,60.5084,60.5363,60.5014,60.5154,16679.0
2016-09-12 12:50:00,86.52,86.66,86.52,86.65,19857.0,60.5224,60.6203,60.5224,60.6133,19857.0
2016-09-12 12:55:00,86.66,86.73,86.64,86.7,25413.0,60.6203,60.6693,60.6063,60.6483,25413.0
2016-09-12 13:00:00,86.71,86.74,86.68,86.73,16479.0,60.6553,60.6762,60.6343,60.6693,16479.0
2016-09-12 13:05:00,86.73,86.76,86.7,86.7,9535.0,60.6693,60.6902,60.6483,60.6483,9535.0
2016-09-12 13:10:00,86.71,86.83,86.7,86.82,28114.0,60.6553,60.7392,60.6483,60.7322,28114.0
2016-09-12 13:15:00,86.82,87.17,86.82,86.92,305418.0,60.7322,60.977,60.7322,60.8022,305418.0
2016-09-12 13:20:00,86.91,86.98,86.73,86.77,107306.0,60.7952,60.8441,60.6693,60.6972,107306.0
2016-09-12 13:25:00,86.77,86.92,86.69,86.74,87918.0,60.6972,60.8022,60.6413,60.6762,87918.0
2016-09-12 13:30:00,86.74,86.75,86.57,86.62,63807.0,60.6762,60.6832,60.5573,60.5923,63807.0
2016-09-12 13:35:00,86.62,86.75,86.53,86.72,47279.0,60.5923,60.6832,60.5293,60.6623,47279.0
2016-09-12 13:40:00,86.72,86.74,86.6,86.67,51978.0,60.6623,60.6762,60.5783,60.6273,51978.0
2016-09-12 13:45:00,86.68,86.96,86.68,86.95,43211.0,60.6343,60.8301,60.6343,60.8231,43211.0
2016-09-12 13:50:00,86.94,86.97,86.9,86.95,37899.0,60.8162,60.8371,60.7882,60.8231,37899.0
2016-09-12 13:55:00,86.95,87.01,86.91,87.0,52477.0,60.8231,60.8651,60.7952,60.8581,52477.0
2016-09-12 14:00:00,87.0,87.18,86.96,87.18,69286.0,60.8581,60.984,60.8301,60.984,69286.0
2016-09-12 14:05:00,87.17,87.26,87.14,87.21,70118.0,60.977,61.04,60.9561,61.005,70118.0
2016-09-12 14:10:00,87.22,87.26,87.14,87.23,51735.0,61.012,61.04,60.9561,61.019,51735.0
2016-09-12 14:15:00,87.24,87.3,87.2,87.28,49325.0,61.026,61.068,60.998,61.054,49325.0
2016-09-12 14:20:00,87.29,87.38,87.28,87.36,214872.0,61.061,61.1239,61.054,61.1099,214872.0
2016-09-12 14:25:00,87.36,87.4,87.23,87.24,58305.0,61.1099,61.1379,61.019,61.026,58305.0
2016-09-12 14:30:00,87.25,87.31,87.21,87.23,35956.0,61.033,61.075,61.005,61.019,35956.0
2016-09-12 14:35:00,87.23,87.46,87.22,87.44,29824.0,61.019,61.1799,61.012,61.1659,29824.0
2016-09-12 14:40:00,87.44,87.46,87.4,87.45,53368.0,61.1659,61.1799,61.1379,61.1729,53368.0
2016-09-12 14:45:00,87.45,87.48,87.35,87.42,42520.0,61.1729,61.1939,61.103,61.1519,42520.0
2016-09-12 14:50:00,87.42,87.44,87.31,87.33,24574.0,61.1519,61.1659,61.075,61.089,24574.0
2016-09-12 14:55:00,87.33,87.37,87.28,87.32,36358.0,61.089,61.1169,61.054,61.082,36358.0
2016-09-12 15:00:00,87.32,87.38,87.28,87.3,22041.0,61.082,61.1239,61.054,61.068,22041.0
2016-09-12 15:05:00,87.3,87.37,87.29,87.34,33664.0,61.068,61.1169,61.061,61.096,33664.0
2016-09-12 15:10:00,87.34,87.38,87.33,87.34,28614.0,61.096,61.1239,61.089,61.096,28614.0
2016-09-12 15:15:00,87.34,87.35,87.22,87.24,63258.0,61.096,61.103,61.012,61.026,63258.0
2016-09-12 15:20:00,87.24,87.32,87.21,87.32,56860.0,61.026,61.082,61.005,61.082,56860.0
2016-09-12 15:25:00,87.33,87.37,87.3,87.31,14277.0,61.089,61.1169,61.068,61.075,14277.0
2016-09-12 15:30:00,87.32,87.35,87.26,87.3,43736.0,61.082,61.103,61.04,61.068,43736.0
2016-09-12 15:35:00,87.3,87.39,87.29,87.38,29365.0,61.068,61.1309,61.061,61.1239,29365.0
2016-09-12 15:40:00,87.39,87.51,87.37,87.49,52418.0,61.1309,61.2149,61.1169,61.2009,52418.0
2016-09-12 15:45:00,87.48,87.48,87.28,87.3,64049.0,61.1939,61.1939,61.054,61.068,64049.0
2016-09-12 15:50:00,87.31,87.32,87.2,87.23,43544.0,61.075,61.082,60.998,61.019,43544.0
2016-09-12 15:55:00,87.23,87.24,87.1,87.13,321809.0,61.019,61.026,60.9281,60.9491,321809.0
2016-09-13 09:30:00,86.03,86.11,85.56,85.71,158941.0,60.6063,60.6626,60.2752,60.3809,158941.0
2016-09-13 09:35:00,85.69,86.03,85.43,86.01,248010.0,60.3668,60.6063,60.1836,60.5922,248010.0
2016-09-13 09:40:00,86.01,86.03,85.59,85.66,144507.0,60.5922,60.6063,60.2963,60.3456,144507.0
2016-09-13 09:45:00,85.67,85.7,85.45,85.56,142214.0,60.3527,60.3738,60.1977,60.2752,142214.0
2016-09-13 09:50:00,85.55,85.77,85.54,85.77,95426.0,60.2681,60.4231,60.2611,60.4231,95426.0
2016-09-13 09:55:00,85.77,85.8,85.59,85.59,88021.0,60.4231,60.4443,60.2963,60.2963,88021.0
2016-09-13 10:00:00,85.6,85.72,85.54,85.71,82696.0,60.3034,60.3879,60.2611,60.3809,82696.0
2016-09-13 10:05:00,85.7,85.71,85.47,85.47,85254.0,60.3738,60.3809,60.2118,60.2118,85254.0
2016-09-13 10:10:00,85.57,85.6,85.34,85.41,158668.0,60.2822,60.3034,60.1202,60.1695,158668.0
2016-09-13 10:15:00,85.41,85.54,85.26,85.26,187539.0,60.1695,60.2611,60.0638,60.0638,187539.0
2016-09-13 10:20:00,85.27,85.3,85.22,85.22,107860.0,60.0709,60.092,60.0357,60.0357,107860.0
2016-09-13 10:25:00,85.21,85.33,85.14,85.19,116280.0,60.0286,60.1131,59.9793,60.0145,116280.0
2016-09-13 10:30:00,85.19,85.29,85.14,85.25,132523.0,60.0145,60.085,59.9793,60.0568,132523.0
2016-09-13 10:35:00,85.27,85.37,85.2,85.26,61023.0,60.0709,60.1413,60.0216,60.0638,61023.0
2016-09-13 10:40:00,85.25,85.31,85.16,85.18,52658.0,60.0568,60.0991,59.9934,60.0075,52658.0
2016-09-13 10:45:00,85.17,85.24,84.96,85.02,147265.0,60.0004,60.0497,59.8525,59.8948,147265.0
2016-09-13 10:50:00,85.02,85.05,84.95,85.03,157648.0,59.8948,59.9159,59.8454,59.9018,157648.0
2016-09-13 10:55:00,85.02,85.13,85.0,85.09,57580.0,59.8948,59.9723,59.8807,59.9441,57580.0
2016-09-13 11:00:00,85.08,85.12,85.0,85.03,40369.0,59.937,59.9652,59.8807,59.9018,40369.0
2016-09-13 11:05:00,85.03,85.08,84.96,85.0,64770.0,59.9018,59.937,59.8525,59.8807,64770.0
2016-09-13 11:10:00,85.0,85.0,84.88,84.93,74712.0,59.8807,59.8807,59.7961,59.8314,74712.0
2016-09-13 11:15:00,84.93,84.95,84.85,84.91,42626.0,59.8314,59.8454,59.775,59.8173,42626.0
2016-09-13 11:20:00,84.9,84.98,84.9,84.94,43936.0,59.8102,59.8666,59.8102,59.8384,43936.0
2016-09-13 11:25:00,84.93,85.01,84.87,84.88,41932.0,59.8314,59.8877,59.7891,59.7961,41932.0
2016-09-13 11:30:00,84.87,84.9,84.65,84.7,72207.0,59.7891,59.8102,59.6341,59.6693,72207.0
2016-09-13 11:35:00,84.69,84.79,84.65,84.76,62390.0,59.6623,59.7327,59.6341,59.7116,62390.0
2016-09-13 11:40:00,84.77,84.86,84.73,84.85,49256.0,59.7186,59.782,59.6905,59.775,49256.0
2016-09-13 11:45:00,84.85,84.88,84.76,84.77,44033.0,59.775,59.7961,59.7116,59.7186,44033.0
2016-09-13 11:50:00,84.77,84.85,84.74,84.82,44166.0,59.7186,59.775,59.6975,59.7539,44166.0
2016-09-13 11:55:00,84.81,84.85,84.76,84.82,44150.0,59.7468,59.775,59.7116,59.7539,44150.0
2016-09-13 12:00:00,84.81,84.87,84.73,84.74,49524.0,59.7468,59.7891,59.6905,59.6975,49524.0
2016-09-13 12:05:00,84.73,84.79,84.71,84.73,82602.0,59.6905,59.7327,59.6764,59.6905,82602.0
2016-09-13 12:10:00,84.74,84.84,84.73,84.83,57717.0,59.6975,59.768,59.6905,59.7609,57717.0
2016-09-13 12:15:00,84.83,84.83,84.78,84.79,48780.0,59.7609,59.7609,59.7257,59.7327,48780.0
2016-09-13 12:20:00,84.77,84.82,84.69,84.73,37027.0,59.7186,59.7539,59.6623,59.6905,37027.0
2016-09-13 12:25:00,84.73,84.73,84.6,84.62,55875.0,59.6905,59.6905,59.5989,59.613,55875.0
2016-09-13 12:30:00,84.61,84.61,84.49,84.53,86137.0,59.6059,59.6059,59.5214,59.5496,86137.0
2016-09-13 12:35:00,84.55,84.61,84.46,84.55,78353.0,59.5637,59.6059,59.5003,59.5637,78353.0
2016-09-13 12:40:00,84.54,84.56,84.43,84.54,48708.0,59.5566,59.5707,59.4791,59.5566,48708.0
2016-09-13 12:45:00,84.54,84.55,84.45,84.48,27185.0,59.5566,59.5637,59.4932,59.5143,27185.0
2016-09-13 12:50:00,84.49,84.5,84.34,84.36,67554.0,59.5214,59.5284,59.4157,59.4298,67554.0
2016-09-13 12:55:00,84.36,84.37,84.22,84.31,61874.0,59.4298,59.4368,59.3312,59.3946,61874.0
2016-09-13 13:00:00,84.31,84.32,84.15,84.22,90603.0,59.3946,59.4016,59.2819,59.3312,90603.0
2016-09-13 13:05:00,84.21,84.38,84.17,84.35,53244.0,59.3241,59.4439,59.296,59.4228,53244.0
2016-09-13 13:10:00,84.34,84.54,84.3,84.53,64709.0,59.4157,59.5566,59.3875,59.5496,64709.0
2016-09-13 13:15:00,84.53,84.79,84.5,84.79,66751.0,59.5496,59.7327,59.5284,59.7327,66751.0
2016-09-13 13:20:00,84.8,84.92,84.73,84.73,61614.0,59.7398,59.8243,59.6905,59.6905,61614.0
2016-09-13 13:25:00,84.72,84.95,84.68,84.92,62147.0,59.6834,59.8454,59.6552,59.8243,62147.0
2016-09-13 13:30:00,84.92,85.07,84.74,84.78,109234.0,59.8243,59.93,59.6975,59.7257,109234.0
2016-09-13 13:35:00,84.8,84.95,84.75,84.91,80405.0,59.7398,59.8454,59.7046,59.8173,80405.0
2016-09-13 13:40:00,84.9,84.94,84.77,84.78,42355.0,59.8102,59.8384,59.7186,59.7257,42355.0
2016-09-13 13:45:00,84.78,84.84,84.73,84.77,40597.0,59.7257,59.768,59.6905,59.7186,40597.0
2016-09-13 13:50:00,84.77,84.78,84.6,84.62,75294.0,59.7186,59.7257,59.5989,59.613,75294.0
2016-09-13 13:55:00,84.63,84.73,84.62,84.7,51379.0,59.62,59.6905,59.613,59.6693,51379.0
2016-09-13 14:00:00,84.69,84.75,84.61,84.71,35745.0,59.6623,59.7046,59.6059,59.6764,35745.0
2016-09-13 14:05:00,84.7,84.79,84.65,84.76,26706.0,59.6693,59.7327,59.6341,59.7116,26706.0
2016-09-13 14:10:00,84.75,84.79,84.66,84.79,31521.0,59.7046,59.7327,59.6411,59.7327,31521.0
2016-09-13 14:15:00,84.79,84.79,84.67,84.71,36540.0,59.7327,59.7327,59.6482,59.6764,36540.0
2016-09-13 14:20:00,84.7,84.71,84.63,84.67,34907.0,59.6693,59.6764,59.62,59.6482,34907.0
2016-09-13 14:25:00,84.67,84.73,84.63,84.64,67810.0,59.6482,59.6905,59.62,59.6271,67810.0
2016-09-13 14:30:00,84.63,84.66,84.49,84.55,73406.0,59.62,59.6411,59.5214,59.5637,73406.0
2016-09-13 14:35:00,84.57,84.63,84.5,84.6,63193.0,59.5777,59.62,59.5284,59.5989,63193.0
2016-09-13 14:40:00,84.6,84.73,84.58,84.73,43069.0,59.5989,59.6905,59.5848,59.6905,43069.0
2016-09-13 14:45:00,84.72,84.72,84.63,84.68,38078.0,59.6834,59.6834,59.62,59.6552,38078.0
2016-09-13 14:50:00,84.69,84.75,84.66,84.7,48136.0,59.6623,59.7046,59.6411,59.6693,48136.0
2016-09-13 14:55:00,84.69,84.72,84.55,84.55,51497.0,59.6623,59.6834,59.5637,59.5637,51497.0
2016-09-13 15:00:00,84.56,84.58,84.43,84.5,82996.0,59.5707,59.5848,59.4791,59.5284,82996.0
2016-09-13 15:05:00,84.49,84.57,84.46,84.54,89466.0,59.5214,59.5777,59.5003,59.5566,89466.0
2016-09-13 15:10:00,84.54,84.54,84.39,84.44,85799.0,59.5566,59.5566,59.4509,59.4862,85799.0
2016-09-13 15:15:00,84.44,84.65,84.44,84.59,83423.0,59.4862,59.6341,59.4862,59.5918,83423.0
2016-09-13 15:20:00,84.58,84.7,84.55,84.57,74638.0,59.5848,59.6693,59.5637,59.5777,74638.0
2016-09-13 15:25:00,84.58,84.76,84.56,84.7,133578.0,59.5848,59.7116,59.5707,59.6693,133578.0
2016-09-13 15:30:00,84.73,84.84,84.7,84.78,101535.0,59.6905,59.768,59.6693,59.7257,101535.0
2016-09-13 15:35:00,84.77,84.8,84.73,84.77,81120.0,59.7186,59.7398,59.6905,59.7186,81120.0
2016-09-13 15:40:00,84.76,84.77,84.5,84.54,126512.0,59.7116,59.7186,59.5284,59.5566,126512.0
2016-09-13 15:45:00,84.54,84.54,84.37,84.43,181326.0,59.5566,59.5566,59.4368,59.4791,181326.0
2016-09-13 15:50:00,84.43,84.61,84.43,84.61,128208.0,59.4791,59.6059,59.4791,59.6059,128208.0
2016-09-13 15:55:00,84.61,84.61,84.29,84.31,346515.0,59.6059,59.6059,59.3805,59.3946,346515.0
2016-09-14 09:30:00,84.56,84.8,84.46,84.6,113342.0,59.5707,59.7398,59.5003,59.5989,113342.0
2016-09-14 09:35:00,84.61,84.73,84.36,84.45,156007.0,59.6059,59.6905,59.4298,59.4932,156007.0
2016-09-14 09:40:00,84.48,84.58,84.27,84.57,114168.0,59.5143,59.5848,59.3664,59.5777,114168.0
2016-09-14 09:45:00,84.54,84.75,84.5,84.66,113751.0,59.5566,59.7046,59.5284,59.6411,113751.0
2016-09-14 09:50:00,84.62,84.63,84.47,84.58,51414.0,59.613,59.62,59.5073,59.5848,51414.0
2016-09-14 09:55:00,84.59,84.7,84.55,84.59,45144.0,59.5918,59.6693,59.5637,59.5918,45144.0
2016-09-14 10:00:00,84.6,84.78,84.58,84.73,44392.0,59.5989,59.7257,59.5848,59.6905,44392.0
2016-09-14 10:05:00,84.75,85.0,84.74,84.96,64527.0,59.7046,59.8807,59.6975,59.8525,64527.0
2016-09-14 10:10:00,84.96,84.96,84.85,84.93,23865.0,59.8525,59.8525,59.775,59.8314,23865.0
2016-09-14 10:15:00,84.94,84.94,84.74,84.78,28762.0,59.8384,59.8384,59.6975,59.7257,28762.0
2016-09-14 10:20:00,84.78,85.02,84.74,84.93,54436.0,59.7257,59.8948,59.6975,59.8314,54436.0
2016-09-14 10:25:00,84.93,85.0,84.88,84.98,42158.0,59.8314,59.8807,59.7961,59.8666,42158.0
2016-09-14 10:30:00,84.99,85.09,84.89,84.93,45597.0,59.8736,59.9441,59.8032,59.8314,45597.0
2016-09-14 10:35:00,84.94,84.95,84.8,84.82,46420.0,59.8384,59.8454,59.7398,59.7539,46420.0
2016-09-14 10:40:00,84.83,84.83,84.66,84.68,29811.0,59.7609,59.7609,59.6411,59.6552,29811.0
2016-09-14 10:45:00,84.67,84.76,84.63,84.68,49500.0,59.6482,59.7116,59.62,59.6552,49500.0
2016-09-14 10:50:00,84.68,84.69,84.54,84.58,25421.0,59.6552,59.6623,59.5566,59.5848,25421.0
2016-09-14 10:55:00,84.59,84.75,84.59,84.67,54064.0,59.5918,59.7046,59.5918,59.6482,54064.0
2016-09-14 11:00:00,84.66,84.8,84.66,84.75,48787.0,59.6411,59.7398,59.6411,59.7046,48787.0
2016-09-14 11:05:00,84.77,84.78,84.68,84.72,26620.0,59.7186,59.7257,59.6552,59.6834,26620.0
2016-09-14 11:10:00,84.69,84.74,84.63,84.65,45838.0,59.6623,59.6975,59.62,59.6341,45838.0
2016-09-14 11:15:00,84.66,84.72,84.66,84.67,21847.0,59.6411,59.6834,59.6411,59.6482,21847.0
2016-09-14 11:20:00,84.66,84.73,84.65,84.66,35100.0,59.6411,59.6905,59.6341,59.6411,35100.0
2016-09-14 11:25:00,84.68,84.74,84.61,84.61,34045.0,59.6552,59.6975,59.6059,59.6059,34045.0
2016-09-14 11:30:00,84.61,84.62,84.52,84.52,34525.0,59.6059,59.613,59.5425,59.5425,34525.0
2016-09-14 11:35:00,84.52,84.66,84.5,84.65,24588.0,59.5425,59.6411,59.5284,59.6341,24588.0
2016-09-14 11:40:00,84.65,84.69,84.62,84.66,26599.0,59.6341,59.6623,59.613,59.6411,26599.0
2016-09-14 11:45:00,84.66,84.76,84.62,84.68,21745.0,59.6411,59.7116,59.613,59.6552,21745.0
2016-09-14 11:50:00,84.68,84.8,84.68,84.77,25512.0,59.6552,59.7398,59.6552,59.7186,25512.0
2016-09-14 11:55:00,84.78,84.87,84.78,84.87,13461.0,59.7257,59.7891,59.7257,59.7891,13461.0
2016-09-14 12:00:00,84.88,84.9,84.8,84.86,26250.0,59.7961,59.8102,59.7398,59.782,26250.0
2016-09-14 12:05:00,84.85,84.89,84.77,84.83,23267.0,59.775,59.8032,59.7186,59.7609,23267.0
2016-09-14 12:10:00,84.82,84.89,84.8,84.82,16690.0,59.7539,59.8032,59.7398,59.7539,16690.0
2016-09-14 12:15:00,84.84,84.92,84.83,84.87,25852.0,59.768,59.8243,59.7609,59.7891,25852.0
2016-09-14 12:20:00,84.87,84.88,84.81,84.81,18874.0,59.7891,59.7961,59.7468,59.7468,18874.0
2016-09-14 12:25:00,84.82,84.86,84.81,84.86,48910.0,59.7539,59.782,59.7468,59.782,48910.0
2016-09-14 12:30:00,84.86,84.92,84.86,84.88,32991.0,59.782,59.8243,59.782,59.7961,32991.0
2016-09-14 12:35:00,84.88,84.94,84.81,84.83,34611.0,59.7961,59.8384,59.7468,59.7609,34611.0
2016-09-14 12:40:00,84.83,84.86,84.8,84.85,29321.0,59.7609,59.782,59.7398,59.775,29321.0
2016-09-14 12:45:00,84.85,84.89,84.78,84.88,62811.0,59.775,59.8032,59.7257,59.7961,62811.0
2016-09-14 12:50:00,84.87,84.88,84.82,84.82,14729.0,59.7891,59.7961,59.7539,59.7539,14729.0
2016-09-14 12:55:00,84.82,84.83,84.77,84.8,19979.0,59.7539,59.7609,59.7186,59.7398,19979.0
2016-09-14 13:00:00,84.8,84.82,84.78,84.79,28493.0,59.7398,59.7539,59.7257,59.7327,28493.0
2016-09-14 13:05:00,84.78,84.82,84.75,84.8,18115.0,59.7257,59.7539,59.7046,59.7398,18115.0
2016-09-14 13:10:00,84.8,84.8,84.71,84.75,42208.0,59.7398,59.7398,59.6764,59.7046,42208.0
2016-09-14 13:15:00,84.74,84.77,84.72,84.76,15217.0,59.6975,59.7186,59.6834,59.7116,15217.0
2016-09-14 13:20:00,84.75,84.78,84.68,84.78,21877.0,59.7046,59.7257,59.6552,59.7257,21877.0
2016-09-14 13:25:00,84.79,84.8,84.71,84.72,107189.0,59.7327,59.7398,59.6764,59.6834,107189.0
2016-09-14 13:30:00,84.72,84.8,84.71,84.78,16287.0,59.6834,59.7398,59.6764,59.7257,16287.0
2016-09-14 13:35:00,84.78,84.79,84.7,84.75,41558.0,59.7257,59.7327,59.6693,59.7046,41558.0
2016-09-14 13:40:00,84.75,84.75,84.68,84.75,55735.0,59.7046,59.7046,59.6552,59.7046,55735.0
2016-09-14 13:45:00,84.75,84.75,84.57,84.57,48337.0,59.7046,59.7046,59.5777,59.5777,48337.0
2016-09-14 13:50:00,84.57,84.62,84.53,84.57,21501.0,59.5777,59.613,59.5496,59.5777,21501.0
2016-09-14 13:55:00,84.57,84.57,84.51,84.53,21341.0,59.5777,59.5777,59.5355,59.5496,21341.0
2016-09-14 14:00:00,84.53,84.62,84.51,84.55,309362.0,59.5496,59.613,59.5355,59.5637,309362.0
2016-09-14 14:05:00,84.54,84.56,84.48,84.49,48569.0,59.5566,59.5707,59.5143,59.5214,48569.0
2016-09-14 14:10:00,84.48,84.5,84.42,84.43,35685.0,59.5143,59.5284,59.4721,59.4791,35685.0
2016-09-14 14:15:00,84.44,84.56,84.44,84.54,62716.0,59.4862,59.5707,59.4862,59.5566,62716.0
2016-09-14 14:20:00,84.53,84.61,84.5,84.6,92794.0,59.5496,59.6059,59.5284,59.5989,92794.0
2016-09-14 14:25:00,84.6,84.61,84.49,84.55,355611.0,59.5989,59.6059,59.5214,59.5637,355611.0
2016-09-14 14:30:00,84.53,84.62,84.51,84.6,30125.0,59.5496,59.613,59.5355,59.5989,30125.0
2016-09-14 14:35:00,84.6,84.62,84.56,84.59,46389.0,59.5989,59.613,59.5707,59.5918,46389.0
2016-09-14 14:40:00,84.6,84.69,84.59,84.66,44685.0,59.5989,59.6623,59.5918,59.6411,44685.0
2016-09-14 14:45:00,84.66,84.68,84.57,84.6,68039.0,59.6411,59.6552,59.5777,59.5989,68039.0
2016-09-14 14:50:00,84.6,84.67,84.59,84.6,162768.0,59.5989,59.6482,59.5918,59.5989,162768.0
2016-09-14 14:55:00,84.62,84.72,84.62,84.7,39534.0,59.613,59.6834,59.613,59.6693,39534.0
2016-09-14 15:00:00,84.7,84.73,84.65,84.66,38218.0,59.6693,59.6905,59.6341,59.6411,38218.0
2016-09-14 15:05:00,84.66,84.67,84.58,84.62,65574.0,59.6411,59.6482,59.5848,59.613,65574.0
2016-09-14 15:10:00,84.62,84.63,84.56,84.6,33439.0,59.613,59.62,59.5707,59.5989,33439.0
2016-09-14 15:15:00,84.61,84.63,84.55,84.57,24803.0,59.6059,59.62,59.5637,59.5777,24803.0
2016-09-14 15:20:00,84.57,84.61,84.48,84.49,74473.0,59.5777,59.6059,59.5143,59.5214,74473.0
2016-09-14 15:25:00,84.5,84.53,84.44,84.44,66861.0,59.5284,59.5496,59.4862,59.4862,66861.0
2016-09-14 15:30:00,84.44,84.6,84.44,84.57,61015.0,59.4862,59.5989,59.4862,59.5777,61015.0
2016-09-14 15:35:00,84.58,84.61,84.53,84.57,65919.0,59.5848,59.6059,59.5496,59.5777,65919.0
2016-09-14 15:40:00,84.56,84.67,84.53,84.66,43142.0,59.5707,59.6482,59.5496,59.6411,43142.0
2016-09-14 15:45:00,84.65,84.7,84.58,84.66,53457.0,59.6341,59.6693,59.5848,59.6411,53457.0
2016-09-14 15:50:00,84.65,84.66,84.52,84.62,68903.0,59.6341,59.6411,59.5425,59.613,68903.0
2016-09-14 15:55:00,84.62,84.62,84.53,84.59,264391.0,59.613,59.613,59.5496,59.5918,264391.0
2016-09-15 09:30:00,84.58,84.59,84.34,84.37,90646.0,59.5848,59.5918,59.4157,59.4368,90646.0
2016-09-15 09:35:00,84.35,84.51,84.15,84.23,112450.0,59.4228,59.5355,59.2819,59.3382,112450.0
2016-09-15 09:40:00,84.21,84.49,84.13,84.42,197546.0,59.3241,59.5214,59.2678,59.4721,197546.0
2016-09-15 09:45:00,84.42,84.71,84.29,84.68,173813.0,59.4721,59.6764,59.3805,59.6552,173813.0
2016-09-15 09:50:00,84.66,84.79,84.53,84.75,154478.0,59.6411,59.7327,59.5496,59.7046,154478.0
2016-09-15 09:55:00,84.75,84.76,84.5,84.59,159976.0,59.7046,59.7116,59.5284,59.5918,159976.0
2016-09-15 10:00:00,84.6,84.8,84.59,84.72,77745.0,59.5989,59.7398,59.5918,59.6834,77745.0
2016-09-15 10:05:00,84.74,84.77,84.68,84.73,36017.0,59.6975,59.7186,59.6552,59.6905,36017.0
2016-09-15 10:10:00,84.73,84.84,84.7,84.82,50190.0,59.6905,59.768,59.6693,59.7539,50190.0
2016-09-15 10:15:00,84.79,84.88,84.78,84.87,48664.0,59.7327,59.7961,59.7257,59.7891,48664.0
2016-09-15 10:20:00,84.89,84.9,84.68,84.68,43748.0,59.8032,59.8102,59.6552,59.6552,43748.0
2016-09-15 10:25:00,84.68,84.77,84.63,84.64,42341.0,59.6552,59.7186,59.62,59.6271,42341.0
2016-09-15 10:30:00,84.65,84.69,84.57,84.64,51014.0,59.6341,59.6623,59.5777,59.6271,51014.0
2016-09-15 10:35:00,84.66,84.8,84.65,84.79,26056.0,59.6411,59.7398,59.6341,59.7327,26056.0
2016-09-15 10:40:00,84.79,84.79,84.63,84.64,28055.0,59.7327,59.7327,59.62,59.6271,28055.0
2016-09-15 10:45:00,84.65,84.7,84.6,84.62,32939.0,59.6341,59.6693,59.5989,59.613,32939.0
2016-09-15 10:50:00,84.63,84.69,84.63,84.65,38028.0,59.62,59.6623,59.62,59.6341,38028.0
2016-09-15 10:55:00,84.64,84.7,84.63,84.68,16612.0,59.6271,59.6693,59.62,59.6552,16612.0
2016-09-15 11:00:00,84.69,84.75,84.68,84.73,28968.0,59.6623,59.7046,59.6552,59.6905,28968.0
2016-09-15 11:05:00,84.73,84.86,84.71,84.84,33131.0,59.6905,59.782,59.6764,59.768,33131.0
2016-09-15 11:10:00,84.83,84.85,84.8,84.82,14739.0,59.7609,59.775,59.7398,59.7539,14739.0
2016-09-15 11:15:00,84.83,84.86,84.81,84.82,20293.0,59.7609,59.782,59.7468,59.7539,20293.0
2016-09-15 11:20:00,84.82,84.85,84.76,84.81,32185.0,59.7539,59.775,59.7116,59.7468,32185.0
2016-09-15 11:25:00,84.81,84.92,84.81,84.9,26894.0,59.7468,59.8243,59.7468,59.8102,26894.0
2016-09-15 11:30:00,84.92,85.02,84.92,84.99,41839.0,59.8243,59.8948,59.8243,59.8736,41839.0
2016-09-15 11:35:00,85.0,85.02,84.95,85.0,30473.0,59.8807,59.8948,59.8454,59.8807,30473.0
2016-09-15 11:40:00,84.99,85.0,84.88,84.88,20897.0,59.8736,59.8807,59.7961,59.7961,20897.0
2016-09-15 11:45:00,84.87,84.9,84.76,84.79,16812.0,59.7891,59.8102,59.7116,59.7327,16812.0
2016-09-15 11:50:00,84.8,84.91,84.8,84.89,29018.0,59.7398,59.8173,59.7398,59.8032,29018.0
2016-09-15 11:55:00,84.88,84.89,84.77,84.78,18028.0,59.7961,59.8032,59.7186,59.7257,18028.0
2016-09-15 12:00:00,84.79,84.8,84.75,84.77,18266.0,59.7327,59.7398,59.7046,59.7186,18266.0
2016-09-15 12:05:00,84.77,84.78,84.71,84.76,34840.0,59.7186,59.7257,59.6764,59.7116,34840.0
2016-09-15 12:10:00,84.75,84.75,84.68,84.68,24512.0,59.7046,59.7046,59.6552,59.6552,24512.0
2016-09-15 12:15:00,84.69,84.74,84.67,84.71,13742.0,59.6623,59.6975,59.6482,59.6764,13742.0
2016-09-15 12:20:00,84.73,84.78,84.7,84.73,23323.0,59.6905,59.7257,59.6693,59.6905,23323.0
2016-09-15 12:25:00,84.73,84.75,84.66,84.68,51418.0,59.6905,59.7046,59.6411,59.6552,51418.0
2016-09-15 12:30:00,84.69,84.72,84.62,84.62,32321.0,59.6623,59.6834,59.613,59.613,32321.0
2016-09-15 12:35:00,84.63,84.63,84.57,84.59,39258.0,59.62,59.62,59.5777,59.5918,39258.0
2016-09-15 12:40:00,84.59,84.6,84.54,84.57,17710.0,59.5918,59.5989,59.5566,59.5777,17710.0
2016-09-15 12:45:00,84.58,84.62,84.58,84.6,29360.0,59.5848,59.613,59.5848,59.5989,29360.0
2016-09-15 12:50:00,84.59,84.63,84.58,84.63,26516.0,59.5918,59.62,59.5848,59.62,26516.0
2016-09-15 12:55:00,84.63,84.71,84.61,84.67,67584.0,59.62,59.6764,59.6059,59.6482,67584.0
2016-09-15 13:00:00,84.68,84.82,84.68,84.79,22689.0,59.6552,59.7539,59.6552,59.7327,22689.0
2016-09-15 13:05:00,84.79,84.83,84.73,84.82,254336.0,59.7327,59.7609,59.6905,59.7539,254336.0
2016-09-15 13:10:00,84.83,84.83,84.69,84.71,59622.0,59.7609,59.7609,59.6623,59.6764,59622.0
2016-09-15 13:15:00,84.7,84.75,84.67,84.73,36598.0,59.6693,59.7046,59.6482,59.6905,36598.0
2016-09-15 13:20:00,84.73,84.73,84.63,84.69,13993.0,59.6905,59.6905,59.62,59.6623,13993.0
2016-09-15 13:25:00,84.69,84.71,84.6,84.65,21368.0,59.6623,59.6764,59.5989,59.6341,21368.0
2016-09-15 13:30:00,84.65,84.77,84.65,84.77,10682.0,59.6341,59.7186,59.6341,59.7186,10682.0
2016-09-15 13:35:00,84.76,84.78,84.74,84.76,12258.0,59.7116,59.7257,59.6975,59.7116,12258.0
2016-09-15 13:40:00,84.76,84.84,84.75,84.82,17736.0,59.7116,59.768,59.7046,59.7539,17736.0
2016-09-15 13:45:00,84.82,84.83,84.78,84.81,26948.0,59.7539,59.7609,59.7257,59.7468,26948.0
2016-09-15 13:50:00,84.81,84.82,84.73,84.78,23716.0,59.7468,59.7539,59.6905,59.7257,23716.0
2016-09-15 13:55:00,84.79,84.8,84.74,84.77,24641.0,59.7327,59.7398,59.6975,59.7186,24641.0
2016-09-15 14:00:00,84.77,84.78,84.74,84.77,10217.0,59.7186,59.7257,59.6975,59.7186,10217.0
2016-09-15 14:05:00,84.77,84.79,84.75,84.78,17559.0,59.7186,59.7327,59.7046,59.7257,17559.0
2016-09-15 14:10:00,84.77,84.79,84.76,84.79,14582.0,59.7186,59.7327,59.7116,59.7327,14582.0
2016-09-15 14:15:00,84.79,84.93,84.78,84.93,23420.0,59.7327,59.8314,59.7257,59.8314,23420.0
2016-09-15 14:20:00,84.92,84.93,84.89,84.92,14180.0,59.8243,59.8314,59.8032,59.8243,14180.0
2016-09-15 14:25:00,84.92,84.93,84.88,84.88,36927.0,59.8243,59.8314,59.7961,59.7961,36927.0
2016-09-15 14:30:00,84.89,84.9,84.86,84.86,43744.0,59.8032,59.8102,59.782,59.782,43744.0
2016-09-15 14:35:00,84.87,84.9,84.81,84.82,60313.0,59.7891,59.8102,59.7468,59.7539,60313.0
2016-09-15 14:40:00,84.82,84.83,84.77,84.8,42027.0,59.7539,59.7609,59.7186,59.7398,42027.0
2016-09-15 14:45:00,84.8,84.81,84.75,84.79,32387.0,59.7398,59.7468,59.7046,59.7327,32387.0
2016-09-15 14:50:00,84.79,84.82,84.76,84.81,46239.0,59.7327,59.7539,59.7116,59.7468,46239.0
2016-09-15 14:55:00,84.81,84.82,84.79,84.81,54451.0,59.7468,59.7539,59.7327,59.7468,54451.0
2016-09-15 15:00:00,84.81,84.88,84.8,84.87,50836.0,59.7468,59.7961,59.7398,59.7891,50836.0
2016-09-15 15:05:00,84.87,84.89,84.83,84.83,81636.0,59.7891,59.8032,59.7609,59.7609,81636.0
2016-09-15 15:10:00,84.83,84.84,84.82,84.82,24974.0,59.7609,59.768,59.7539,59.7539,24974.0
2016-09-15 15:15:00,84.83,84.84,84.74,84.75,79931.0,59.7609,59.768,59.6975,59.7046,79931.0
2016-09-15 15:20:00,84.75,84.82,84.74,84.8,61124.0,59.7046,59.7539,59.6975,59.7398,61124.0
2016-09-15 15:25:00,84.8,84.84,84.78,84.84,53020.0,59.7398,59.768,59.7257,59.768,53020.0
2016-09-15 15:30:00,84.83,84.89,84.82,84.85,81659.0,59.7609,59.8032,59.7539,59.775,81659.0
2016-09-15 15:35:00,84.86,84.95,84.85,84.95,77135.0,59.782,59.8454,59.775,59.8454,77135.0
2016-09-15 15:40:00,84.95,85.04,84.92,85.0,59032.0,59.8454,59.9088,59.8243,59.8807,59032.0
2016-09-15 15:45:00,85.0,85.06,84.93,84.94,77923.0,59.8807,59.9229,59.8314,59.8384,77923.0
2016-09-15 15:50:00,84.94,84.94,84.86,84.87,65726.0,59.8384,59.8384,59.782,59.7891,65726.0
2016-09-15 15:55:00,84.87,84.98,84.87,84.94,122643.0,59.7891,59.8666,59.7891,59.8384,122643.0
2016-09-16 09:30:00,84.83,84.87,84.49,84.56,103974.0,59.7609,59.7891,59.5214,59.5707,103974.0
2016-09-16 09:35:00,84.55,84.78,84.49,84.71,175546.0,59.5637,59.7257,59.5214,59.6764,175546.0
2016-09-16 09:40:00,84.71,84.84,84.57,84.73,272443.0,59.6764,59.768,59.5777,59.6905,272443.0
2016-09-16 09:45:00,84.72,84.73,84.41,84.43,91537.0,59.6834,59.6905,59.465,59.4791,91537.0
2016-09-16 09:50:00,84.44,84.47,84.35,84.44,68329.0,59.4862,59.5073,59.4228,59.4862,68329.0
2016-09-16 09:55:00,84.42,84.63,84.39,84.61,72558.0,59.4721,59.62,59.4509,59.6059,72558.0
2016-09-16 10:00:00,84.6,84.6,84.41,84.5,75615.0,59.5989,59.5989,59.465,59.5284,75615.0
2016-09-16 10:05:00,84.49,84.53,84.44,84.51,37555.0,59.5214,59.5496,59.4862,59.5355,37555.0
2016-09-16 10:10:00,84.52,84.56,84.44,84.54,34462.0,59.5425,59.5707,59.4862,59.5566,34462.0
2016-09-16 10:15:00,84.54,84.61,84.47,84.59,39563.0,59.5566,59.6059,59.5073,59.5918,39563.0
2016-09-16 10:20:00,84.59,84.63,84.53,84.61,120526.0,59.5918,59.62,59.5496,59.6059,120526.0
2016-09-16 10:25:00,84.6,84.66,84.49,84.62,162320.0,59.5989,59.6411,59.5214,59.613,162320.0
2016-09-16 10:30:00,84.63,84.68,84.6,84.68,76721.0,59.62,59.6552,59.5989,59.6552,76721.0
2016-09-16 10:35:00,84.67,84.73,84.66,84.71,90440.0,59.6482,59.6905,59.6411,59.6764,90440.0
2016-09-16 10:40:00,84.71,84.72,84.62,84.69,97944.0,59.6764,59.6834,59.613,59.6623,97944.0
2016-09-16 10:45:00,84.68,84.76,84.65,84.69,49608.0,59.6552,59.7116,59.6341,59.6623,49608.0
2016-09-16 10:50:00,84.69,84.71,84.64,84.68,43238.0,59.6623,59.6764,59.6271,59.6552,43238.0
2016-09-16 10:55:00,84.68,84.71,84.67,84.68,49991.0,59.6552,59.6764,59.6482,59.6552,49991.0
2016-09-16 11:00:00,84.68,84.69,84.65,84.66,90386.0,59.6552,59.6623,59.6341,59.6411,90386.0
2016-09-16 11:05:00,84.66,84.68,84.64,84.65,81791.0,59.6411,59.6552,59.6271,59.6341,81791.0
2016-09-16 11:10:00,84.66,84.79,84.65,84.77,37990.0,59.6411,59.7327,59.6341,59.7186,37990.0
2016-09-16 11:15:00,84.76,84.77,84.69,84.69,64372.0,59.7116,59.7186,59.6623,59.6623,64372.0
2016-09-16 11:20:00,84.69,84.76,84.68,84.72,30692.0,59.6623,59.7116,59.6552,59.6834,30692.0
2016-09-16 11:25:00,84.71,84.73,84.64,84.67,33932.0,59.6764,59.6905,59.6271,59.6482,33932.0
2016-09-16 11:30:00,84.68,84.7,84.64,84.67,90663.0,59.6552,59.6693,59.6271,59.6482,90663.0
2016-09-16 11:35:00,84.67,84.73,84.67,84.7,47072.0,59.6482,59.6905,59.6482,59.6693,47072.0
2016-09-16 11:40:00,84.7,84.7,84.65,84.7,62955.0,59.6693,59.6693,59.6341,59.6693,62955.0
2016-09-16 11:45:00,84.69,84.71,84.65,84.69,82751.0,59.6623,59.6764,59.6341,59.6623,82751.0
2016-09-16 11:50:00,84.7,84.71,84.65,84.7,88004.0,59.6693,59.6764,59.6341,59.6693,88004.0
2016-09-16 11:55:00,84.7,84.7,84.65,84.65,77711.0,59.6693,59.6693,59.6341,59.6341,77711.0
2016-09-16 12:00:00,84.66,84.71,84.65,84.67,87221.0,59.6411,59.6764,59.6341,59.6482,87221.0
2016-09-16 12:05:00,84.66,84.77,84.64,84.76,467205.0,59.6411,59.7186,59.6271,59.7116,467205.0
2016-09-16 12:10:00,84.76,84.76,84.72,84.76,18364.0,59.7116,59.7116,59.6834,59.7116,18364.0
2016-09-16 12:15:00,84.76,84.76,84.71,84.74,14833.0,59.7116,59.7116,59.6764,59.6975,14833.0
2016-09-16 12:20:00,84.73,84.74,84.71,84.73,22432.0,59.6905,59.6975,59.6764,59.6905,22432.0
2016-09-16 12:25:00,84.74,84.79,84.73,84.77,25960.0,59.6975,59.7327,59.6905,59.7186,25960.0
2016-09-16 12:30:00,84.77,84.8,84.67,84.72,49362.0,59.7186,59.7398,59.6482,59.6834,49362.0
2016-09-16 12:35:00,84.72,84.8,84.71,84.79,94004.0,59.6834,59.7398,59.6764,59.7327,94004.0
2016-09-16 12:40:00,84.78,84.79,84.73,84.77,88444.0,59.7257,59.7327,59.6905,59.7186,88444.0
2016-09-16 12:45:00,84.76,84.86,84.76,84.82,29708.0,59.7116,59.782,59.7116,59.7539,29708.0
2016-09-16 12:50:00,84.8,84.81,84.74,84.81,28409.0,59.7398,59.7468,59.6975,59.7468,28409.0
2016-09-16 12:55:00,84.8,84.82,84.76,84.8,23638.0,59.7398,59.7539,59.7116,59.7398,23638.0
2016-09-16 13:00:00,84.8,84.85,84.79,84.84,25795.0,59.7398,59.775,59.7327,59.768,25795.0
2016-09-16 13:05:00,84.84,84.88,84.81,84.86,28936.0,59.768,59.7961,59.7468,59.782,28936.0
2016-09-16 13:10:00,84.86,84.91,84.82,84.82,33058.0,59.782,59.8173,59.7539,59.7539,33058.0
2016-09-16 13:15:00,84.81,84.87,84.8,84.87,13836.0,59.7468,59.7891,59.7398,59.7891,13836.0
2016-09-16 13:20:00,84.86,84.87,84.82,84.84,53191.0,59.782,59.7891,59.7539,59.768,53191.0
2016-09-16 13:25:00,84.83,84.84,84.8,84.81,36587.0,59.7609,59.768,59.7398,59.7468,36587.0
2016-09-16 13:30:00,84.81,84.82,84.77,84.77,33974.0,59.7468,59.7539,59.7186,59.7186,33974.0
2016-09-16 13:35:00,84.76,84.77,84.71,84.73,36593.0,59.7116,59.7186,59.6764,59.6905,36593.0
2016-09-16 13:40:00,84.73,84.76,84.67,84.67,17466.0,59.6905,59.7116,59.6482,59.6482,17466.0
2016-09-16 13:45:00,84.66,84.68,84.63,84.68,19173.0,59.6411,59.6552,59.62,59.6552,19173.0
2016-09-16 13:50:00,84.68,84.7,84.65,84.7,19932.0,59.6552,59.6693,59.6341,59.6693,19932.0
2016-09-16 13:55:00,84.69,84.71,84.67,84.71,24003.0,59.6623,59.6764,59.6482,59.6764,24003.0
2016-09-16 14:00:00,84.69,84.72,84.67,84.72,13377.0,59.6623,59.6834,59.6482,59.6834,13377.0
2016-09-16 14:05:00,84.72,84.82,84.71,84.82,63132.0,59.6834,59.7539,59.6764,59.7539,63132.0
2016-09-16 14:10:00,84.81,84.83,84.76,84.8,205874.0,59.7468,59.7609,59.7116,59.7398,205874.0
2016-09-16 14:15:00,84.79,84.8,84.75,84.79,12193.0,59.7327,59.7398,59.7046,59.7327,12193.0
2016-09-16 14:20:00,84.8,84.82,84.78,84.8,24392.0,59.7398,59.7539,59.7257,59.7398,24392.0
2016-09-16 14:25:00,84.78,84.8,84.77,84.79,13337.0,59.7257,59.7398,59.7186,59.7327,13337.0
2016-09-16 14:30:00,84.78,84.84,84.78,84.83,38225.0,59.7257,59.768,59.7257,59.7609,38225.0
2016-09-16 14:35:00,84.83,84.85,84.8,84.83,19097.0,59.7609,59.775,59.7398,59.7609,19097.0
2016-09-16 14:40:00,84.82,84.86,84.8,84.85,29664.0,59.7539,59.782,59.7398,59.775,29664.0
2016-09-16 14:45:00,84.85,84.88,84.82,84.87,26962.0,59.775,59.7961,59.7539,59.7891,26962.0
2016-09-16 14:50:00,84.86,84.87,84.83,84.85,19540.0,59.782,59.7891,59.7609,59.775,19540.0
2016-09-16 14:55:00,84.84,84.84,84.76,84.77,36401.0,59.768,59.768,59.7116,59.7186,36401.0
2016-09-16 15:00:00,84.76,84.85,84.74,84.84,40077.0,59.7116,59.775,59.6975,59.768,40077.0
2016-09-16 15:05:00,84.84,84.9,84.82,84.85,40313.0,59.768,59.8102,59.7539,59.775,40313.0
2016-09-16 15:10:00,84.84,84.84,84.79,84.83,37245.0,59.768,59.768,59.7327,59.7609,37245.0
2016-09-16 15:15:00,84.82,84.87,84.82,84.87,41812.0,59.7539,59.7891,59.7539,59.7891,41812.0
2016-09-16 15:20:00,84.87,84.93,84.86,84.91,28611.0,59.7891,59.8314,59.782,59.8173,28611.0
2016-09-16 15:25:00,84.91,84.94,84.91,84.93,16909.0,59.8173,59.8384,59.8173,59.8314,16909.0
2016-09-16 15:30:00,84.94,85.04,84.93,85.0,44479.0,59.8384,59.9088,59.8314,59.8807,44479.0
2016-09-16 15:35:00,85.0,85.03,84.98,85.0,39740.0,59.8807,59.9018,59.8666,59.8807,39740.0
2016-09-16 15:40:00,84.99,85.03,84.98,85.0,40684.0,59.8736,59.9018,59.8666,59.8807,40684.0
2016-09-16 15:45:00,85.0,85.04,84.98,85.04,63369.0,59.8807,59.9088,59.8666,59.9088,63369.0
2016-09-16 15:50:00,85.05,85.05,85.0,85.0,111544.0,59.9159,59.9159,59.8807,59.8807,111544.0
2016-09-16 15:55:00,85.01,85.03,84.95,84.98,325539.0,59.8877,59.9018,59.8454,59.8666,325539.0
2016-09-19 09:30:00,85.25,85.53,85.16,85.33,161469.0,60.0568,60.254,59.9934,60.1131,161469.0
2016-09-19 09:35:00,85.34,85.55,85.3,85.45,48170.0,60.1202,60.2681,60.092,60.1977,48170.0
2016-09-19 09:40:00,85.44,85.44,85.28,85.33,72771.0,60.1906,60.1906,60.0779,60.1131,72771.0
2016-09-19 09:45:00,85.33,85.42,85.3,85.36,85220.0,60.1131,60.1766,60.092,60.1343,85220.0
2016-09-19 09:50:00,85.35,85.46,85.32,85.46,79227.0,60.1272,60.2047,60.1061,60.2047,79227.0
2016-09-19 09:55:00,85.47,85.58,85.42,85.56,57993.0,60.2118,60.2893,60.1766,60.2752,57993.0
2016-09-19 10:00:00,85.56,85.71,85.56,85.69,63933.0,60.2752,60.3809,60.2752,60.3668,63933.0
2016-09-19 10:05:00,85.68,85.7,85.64,85.65,34747.0,60.3597,60.3738,60.3315,60.3386,34747.0
2016-09-19 10:10:00,85.65,85.69,85.65,85.66,31341.0,60.3386,60.3668,60.3386,60.3456,31341.0
2016-09-19 10:15:00,85.66,85.69,85.62,85.66,33006.0,60.3456,60.3668,60.3174,60.3456,33006.0
2016-09-19 10:20:00,85.66,85.7,85.49,85.6,97772.0,60.3456,60.3738,60.2259,60.3034,97772.0
2016-09-19 10:25:00,85.61,85.68,85.59,85.66,30623.0,60.3104,60.3597,60.2963,60.3456,30623.0
2016-09-19 10:30:00,85.66,85.67,85.61,85.65,32628.0,60.3456,60.3527,60.3104,60.3386,32628.0
2016-09-19 10:35:00,85.66,85.72,85.62,85.72,37094.0,60.3456,60.3879,60.3174,60.3879,37094.0
2016-09-19 10:40:00,85.72,85.74,85.69,85.71,38089.0,60.3879,60.402,60.3668,60.3809,38089.0
2016-09-19 10:45:00,85.71,85.72,85.65,85.65,90007.0,60.3809,60.3879,60.3386,60.3386,90007.0
2016-09-19 10:50:00,85.64,85.68,85.62,85.67,32416.0,60.3315,60.3597,60.3174,60.3527,32416.0
2016-09-19 10:55:00,85.66,85.67,85.61,85.65,23938.0,60.3456,60.3527,60.3104,60.3386,23938.0
2016-09-19 11:00:00,85.66,85.68,85.63,85.64,10005.0,60.3456,60.3597,60.3245,60.3315,10005.0
2016-09-19 11:05:00,85.63,85.66,85.62,85.66,15582.0,60.3245,60.3456,60.3174,60.3456,15582.0
2016-09-19 11:10:00,85.65,85.66,85.6,85.61,46250.0,60.3386,60.3456,60.3034,60.3104,46250.0
2016-09-19 11:15:00,85.61,85.61,85.55,85.57,131244.0,60.3104,60.3104,60.2681,60.2822,131244.0
2016-09-19 11:20:00,85.57,85.58,85.46,85.47,61400.0,60.2822,60.2893,60.2047,60.2118,61400.0
2016-09-19 11:25:00,85.48,85.48,85.38,85.42,49187.0,60.2188,60.2188,60.1484,60.1766,49187.0
2016-09-19 11:30:00,85.42,85.47,85.38,85.46,31110.0,60.1766,60.2118,60.1484,60.2047,31110.0
2016-09-19 11:35:00,85.47,85.49,85.44,85.46,43440.0,60.2118,60.2259,60.1906,60.2047,43440.0
2016-09-19 11:40:00,85.46,85.5,85.45,85.48,26541.0,60.2047,60.2329,60.1977,60.2188,26541.0
2016-09-19 11:45:00,85.48,85.52,85.48,85.49,28208.0,60.2188,60.247,60.2188,60.2259,28208.0
2016-09-19 11:50:00,85.5,85.54,85.5,85.52,24757.0,60.2329,60.2611,60.2329,60.247,24757.0
2016-09-19 11:55:00,85.52,85.55,85.5,85.55,19473.0,60.247,60.2681,60.2329,60.2681,19473.0
2016-09-19 12:00:00,85.55,85.61,85.54,85.6,30404.0,60.2681,60.3104,60.2611,60.3034,30404.0
2016-09-19 12:05:00,85.6,85.63,85.59,85.59,30357.0,60.3034,60.3245,60.2963,60.2963,30357.0
2016-09-19 12:10:00,85.6,85.6,85.49,85.51,46617.0,60.3034,60.3034,60.2259,60.24,46617.0
2016-09-19 12:15:00,85.51,85.51,85.46,85.48,37852.0,60.24,60.24,60.2047,60.2188,37852.0
2016-09-19 12:20:00,85.47,85.53,85.45,85.53,44057.0,60.2118,60.254,60.1977,60.254,44057.0
2016-09-19 12:25:00,85.52,85.58,85.52,85.55,55405.0,60.247,60.2893,60.247,60.2681,55405.0
2016-09-19 12:30:00,85.54,85.61,85.54,85.58,27266.0,60.2611,60.3104,60.2611,60.2893,27266.0
2016-09-19 12:35:00,85.57,85.6,85.56,85.59,19300.0,60.2822,60.3034,60.2752,60.2963,19300.0
2016-09-19 12:40:00,85.58,85.62,85.57,85.62,21696.0,60.2893,60.3174,60.2822,60.3174,21696.0
2016-09-19 12:45:00,85.61,85.62,85.57,85.58,11015.0,60.3104,60.3174,60.2822,60.2893,11015.0
2016-09-19 12:50:00,85.59,85.62,85.58,85.58,22208.0,60.2963,60.3174,60.2893,60.2893,22208.0
2016-09-19 12:55:00,85.58,85.6,85.47,85.49,27160.0,60.2893,60.3034,60.2118,60.2259,27160.0
2016-09-19 13:00:00,85.47,85.48,85.44,85.45,15813.0,60.2118,60.2188,60.1906,60.1977,15813.0
2016-09-19 13:05:00,85.47,85.54,85.45,85.52,28062.0,60.2118,60.2611,60.1977,60.247,28062.0
2016-09-19 13:10:00,85.51,85.52,85.47,85.48,10023.0,60.24,60.247,60.2118,60.2188,10023.0
2016-09-19 13:15:00,85.48,85.52,85.47,85.5,12361.0,60.2188,60.247,60.2118,60.2329,12361.0
2016-09-19 13:20:00,85.49,85.52,85.48,85.52,8735.0,60.2259,60.247,60.2188,60.247,8735.0
2016-09-19 13:25:00,85.52,85.53,85.49,85.53,10474.0,60.247,60.254,60.2259,60.254,10474.0
2016-09-19 13:30:00,85.53,85.53,85.41,85.42,17793.0,60.254,60.254,60.1695,60.1766,17793.0
2016-09-19 13:35:00,85.4,85.4,85.3,85.32,42531.0,60.1625,60.1625,60.092,60.1061,42531.0
2016-09-19 13:40:00,85.31,85.37,85.31,85.37,11992.0,60.0991,60.1413,60.0991,60.1413,11992.0
2016-09-19 13:45:00,85.37,85.45,85.35,85.43,18323.0,60.1413,60.1977,60.1272,60.1836,18323.0
2016-09-19 13:50:00,85.43,85.47,85.41,85.47,22496.0,60.1836,60.2118,60.1695,60.2118,22496.0
2016-09-19 13:55:00,85.48,85.52,85.45,85.52,18141.0,60.2188,60.247,60.1977,60.247,18141.0
2016-09-19 14:00:00,85.52,85.56,85.5,85.55,29905.0,60.247,60.2752,60.2329,60.2681,29905.0
2016-09-19 14:05:00,85.55,85.57,85.53,85.55,15830.0,60.2681,60.2822,60.254,60.2681,15830.0
2016-09-19 14:10:00,85.56,85.58,85.54,85.57,26008.0,60.2752,60.2893,60.2611,60.2822,26008.0
2016-09-19 14:15:00,85.58,85.59,85.56,85.57,16681.0,60.2893,60.2963,60.2752,60.2822,16681.0
2016-09-19 14:20:00,85.56,85.57,85.52,85.54,14508.0,60.2752,60.2822,60.247,60.2611,14508.0
2016-09-19 14:25:00,85.54,85.56,85.53,85.55,8473.0,60.2611,60.2752,60.254,60.2681,8473.0
2016-09-19 14:30:00,85.56,85.6,85.55,85.58,24488.0,60.2752,60.3034,60.2681,60.2893,24488.0
2016-09-19 14:35:00,85.58,85.61,85.57,85.57,11006.0,60.2893,60.3104,60.2822,60.2822,11006.0
2016-09-19 14:40:00,85.58,85.62,85.57,85.59,21159.0,60.2893,60.3174,60.2822,60.2963,21159.0
2016-09-19 14:45:00,85.59,85.64,85.59,85.61,22932.0,60.2963,60.3315,60.2963,60.3104,22932.0
2016-09-19 14:50:00,85.62,85.63,85.61,85.62,11984.0,60.3174,60.3245,60.3104,60.3174,11984.0
2016-09-19 14:55:00,85.62,85.65,85.6,85.63,26428.0,60.3174,60.3386,60.3034,60.3245,26428.0
2016-09-19 15:00:00,85.63,85.64,85.61,85.62,21974.0,60.3245,60.3315,60.3104,60.3174,21974.0
2016-09-19 15:05:00,85.63,85.68,85.63,85.64,32907.0,60.3245,60.3597,60.3245,60.3315,32907.0
2016-09-19 15:10:00,85.64,85.66,85.63,85.63,18455.0,60.3315,60.3456,60.3245,60.3245,18455.0
2016-09-19 15:15:00,85.63,85.63,85.57,85.59,27602.0,60.3245,60.3245,60.2822,60.2963,27602.0
2016-09-19 15:20:00,85.59,85.64,85.57,85.64,26956.0,60.2963,60.3315,60.2822,60.3315,26956.0
2016-09-19 15:25:00,85.64,85.67,85.61,85.61,34836.0,60.3315,60.3527,60.3104,60.3104,34836.0
2016-09-19 15:30:00,85.61,85.62,85.51,85.56,29912.0,60.3104,60.3174,60.24,60.2752,29912.0
2016-09-19 15:35:00,85.56,85.65,85.55,85.64,154735.0,60.2752,60.3386,60.2681,60.3315,154735.0
2016-09-19 15:40:00,85.64,85.75,85.62,85.73,106505.0,60.3315,60.409,60.3174,60.3949,106505.0
2016-09-19 15:45:00,85.73,85.78,85.72,85.77,39732.0,60.3949,60.4302,60.3879,60.4231,39732.0
2016-09-19 15:50:00,85.76,85.78,85.7,85.78,51896.0,60.4161,60.4302,60.3738,60.4302,51896.0
2016-09-19 15:55:00,85.79,85.84,85.73,85.75,115030.0,60.4372,60.4724,60.3949,60.409,115030.0
2016-09-20 09:30:00,86.14,86.25,85.96,86.13,230224.0,60.6838,60.7613,60.557,60.6767,230224.0
2016-09-20 09:35:00,86.13,86.23,85.94,85.95,163806.0,60.6767,60.7472,60.5429,60.5499,163806.0
2016-09-20 09:40:00,85.96,86.18,85.9,85.9,319939.0,60.557,60.712,60.5147,60.5147,319939.0
2016-09-20 09:45:00,85.91,86.1,85.89,86.04,115971.0,60.5217,60.6556,60.5077,60.6133,115971.0
2016-09-20 09:50:00,86.04,86.18,86.02,86.16,69378.0,60.6133,60.712,60.5992,60.6979,69378.0
2016-09-20 09:55:00,86.17,86.2,86.07,86.1,332927.0,60.7049,60.726,60.6345,60.6556,332927.0
2016-09-20 10:00:00,86.1,86.16,86.03,86.05,227627.0,60.6556,60.6979,60.6063,60.6204,227627.0
2016-09-20 10:05:00,86.06,86.12,86.04,86.09,33171.0,60.6274,60.6697,60.6133,60.6486,33171.0
2016-09-20 10:10:00,86.1,86.1,85.99,86.02,51765.0,60.6556,60.6556,60.5781,60.5992,51765.0
2016-09-20 10:15:00,86.02,86.09,85.96,86.06,31476.0,60.5992,60.6486,60.557,60.6274,31476.0
2016-09-20 10:20:00,86.07,86.07,85.99,86.0,20998.0,60.6345,60.6345,60.5781,60.5851,20998.0
2016-09-20 10:25:00,86.0,86.01,85.95,85.98,50313.0,60.5851,60.5922,60.5499,60.5711,50313.0
2016-09-20 10:30:00,85.97,85.98,85.91,85.92,16059.0,60.564,60.5711,60.5217,60.5288,16059.0
2016-09-20 10:35:00,85.92,86.04,85.92,86.03,65697.0,60.5288,60.6133,60.5288,60.6063,65697.0
2016-09-20 10:40:00,86.02,86.08,86.01,86.03,11765.0,60.5992,60.6415,60.5922,60.6063,11765.0
2016-09-20 10:45:00,86.03,86.07,86.01,86.05,23721.0,60.6063,60.6345,60.5922,60.6204,23721.0
2016-09-20 10:50:00,86.04,86.06,86.02,86.03,13403.0,60.6133,60.6274,60.5992,60.6063,13403.0
2016-09-20 10:55:00,86.03,86.03,85.95,85.96,17101.0,60.6063,60.6063,60.5499,60.557,17101.0
2016-09-20 11:00:00,85.96,85.97,85.89,85.93,25166.0,60.557,60.564,60.5077,60.5358,25166.0
2016-09-20 11:05:00,85.93,86.0,85.92,85.99,72290.0,60.5358,60.5851,60.5288,60.5781,72290.0
2016-09-20 11:10:00,85.99,86.01,85.92,85.93,23663.0,60.5781,60.5922,60.5288,60.5358,23663.0
2016-09-20 11:15:00,85.92,85.97,85.92,85.92,32701.0,60.5288,60.564,60.5288,60.5288,32701.0
2016-09-20 11:20:00,85.93,85.95,85.9,85.92,17986.0,60.5358,60.5499,60.5147,60.5288,17986.0
2016-09-20 11:25:00,85.93,85.93,85.86,85.86,18115.0,60.5358,60.5358,60.4865,60.4865,18115.0
2016-09-20 11:30:00,85.87,85.9,85.7,85.71,15808.0,60.4936,60.5147,60.3738,60.3809,15808.0
2016-09-20 11:35:00,85.71,85.75,85.68,85.72,13785.0,60.3809,60.409,60.3597,60.3879,13785.0
2016-09-20 11:40:00,85.72,85.78,85.72,85.74,17813.0,60.3879,60.4302,60.3879,60.402,17813.0
2016-09-20 11:45:00,85.74,85.78,85.71,85.76,13492.0,60.402,60.4302,60.3809,60.4161,13492.0
2016-09-20 11:50:00,85.76,85.79,85.76,85.77,7651.0,60.4161,60.4372,60.4161,60.4231,7651.0
2016-09-20 11:55:00,85.77,85.82,85.7,85.73,23536.0,60.4231,60.4583,60.3738,60.3949,23536.0
2016-09-20 12:00:00,85.73,85.77,85.7,85.76,16308.0,60.3949,60.4231,60.3738,60.4161,16308.0
2016-09-20 12:05:00,85.76,85.76,85.71,85.73,12949.0,60.4161,60.4161,60.3809,60.3949,12949.0
2016-09-20 12:10:00,85.72,85.73,85.68,85.68,21088.0,60.3879,60.3949,60.3597,60.3597,21088.0
2016-09-20 12:15:00,85.69,85.72,85.69,85.71,19840.0,60.3668,60.3879,60.3668,60.3809,19840.0
2016-09-20 12:20:00,85.71,85.75,85.7,85.73,7522.0,60.3809,60.409,60.3738,60.3949,7522.0
2016-09-20 12:25:00,85.73,85.81,85.72,85.79,23774.0,60.3949,60.4513,60.3879,60.4372,23774.0
2016-09-20 12:30:00,85.79,85.79,85.71,85.71,7454.0,60.4372,60.4372,60.3809,60.3809,7454.0
2016-09-20 12:35:00,85.7,85.76,85.7,85.76,29143.0,60.3738,60.4161,60.3738,60.4161,29143.0
2016-09-20 12:40:00,85.76,85.77,85.72,85.73,12777.0,60.4161,60.4231,60.3879,60.3949,12777.0
2016-09-20 12:45:00,85.72,85.78,85.7,85.73,15567.0,60.3879,60.4302,60.3738,60.3949,15567.0
2016-09-20 12:50:00,85.73,85.81,85.73,85.8,10665.0,60.3949,60.4513,60.3949,60.4443,10665.0
2016-09-20 12:55:00,85.81,85.82,85.71,85.71,30461.0,60.4513,60.4583,60.3809,60.3809,30461.0
2016-09-20 13:00:00,85.71,85.76,85.69,85.74,22233.0,60.3809,60.4161,60.3668,60.402,22233.0
2016-09-20 13:05:00,85.75,85.78,85.74,85.77,31275.0,60.409,60.4302,60.402,60.4231,31275.0
2016-09-20 13:10:00,85.78,85.81,85.77,85.8,15162.0,60.4302,60.4513,60.4231,60.4443,15162.0
2016-09-20 13:15:00,85.79,85.8,85.76,85.78,24152.0,60.4372,60.4443,60.4161,60.4302,24152.0
2016-09-20 13:20:00,85.79,85.8,85.76,85.78,14705.0,60.4372,60.4443,60.4161,60.4302,14705.0
2016-09-20 13:25:00,85.77,85.82,85.77,85.79,15049.0,60.4231,60.4583,60.4231,60.4372,15049.0
2016-09-20 13:30:00,85.8,85.85,85.79,85.85,18664.0,60.4443,60.4795,60.4372,60.4795,18664.0
2016-09-20 13:35:00,85.84,85.87,85.83,85.85,15995.0,60.4724,60.4936,60.4654,60.4795,15995.0
2016-09-20 13:40:00,85.84,85.86,85.83,85.86,11232.0,60.4724,60.4865,60.4654,60.4865,11232.0
2016-09-20 13:45:00,85.86,85.9,85.83,85.9,18943.0,60.4865,60.5147,60.4654,60.5147,18943.0
2016-09-20 13:50:00,85.9,85.93,85.88,85.92,19842.0,60.5147,60.5358,60.5006,60.5288,19842.0
2016-09-20 13:55:00,85.92,86.0,85.92,85.98,15163.0,60.5288,60.5851,60.5288,60.5711,15163.0
2016-09-20 14:00:00,85.98,86.0,85.97,85.99,17301.0,60.5711,60.5851,60.564,60.5781,17301.0
2016-09-20 14:05:00,85.99,86.0,85.95,85.95,19432.0,60.5781,60.5851,60.5499,60.5499,19432.0
2016-09-20 14:10:00,85.96,86.0,85.95,85.99,19541.0,60.557,60.5851,60.5499,60.5781,19541.0
2016-09-20 14:15:00,86.0,86.02,85.98,86.0,28936.0,60.5851,60.5992,60.5711,60.5851,28936.0
2016-09-20 14:20:00,86.0,86.01,85.97,85.98,40511.0,60.5851,60.5922,60.564,60.5711,40511.0
2016-09-20 14:25:00,85.97,86.0,85.96,85.98,18368.0,60.564,60.5851,60.557,60.5711,18368.0
2016-09-20 14:30:00,85.98,85.99,85.95,85.98,19218.0,60.5711,60.5781,60.5499,60.5711,19218.0
2016-09-20 14:35:00,85.98,86.0,85.97,85.99,34425.0,60.5711,60.5851,60.564,60.5781,34425.0
2016-09-20 14:40:00,85.99,86.0,85.93,85.93,36057.0,60.5781,60.5851,60.5358,60.5358,36057.0
2016-09-20 14:45:00,85.93,85.98,85.91,85.97,51627.0,60.5358,60.5711,60.5217,60.564,51627.0
2016-09-20 14:50:00,85.98,85.98,85.95,85.96,17155.0,60.5711,60.5711,60.5499,60.557,17155.0
2016-09-20 14:55:00,85.96,86.02,85.96,85.99,16373.0,60.557,60.5992,60.557,60.5781,16373.0
2016-09-20 15:00:00,85.98,86.0,85.96,85.98,15667.0,60.5711,60.5851,60.557,60.5711,15667.0
2016-09-20 15:05:00,85.97,85.97,85.93,85.93,14015.0,60.564,60.564,60.5358,60.5358,14015.0
2016-09-20 15:10:00,85.94,85.97,85.91,85.96,27618.0,60.5429,60.564,60.5217,60.557,27618.0
2016-09-20 15:15:00,85.97,85.98,85.92,85.94,15209.0,60.564,60.5711,60.5288,60.5429,15209.0
2016-09-20 15:20:00,85.94,85.94,85.83,85.84,23708.0,60.5429,60.5429,60.4654,60.4724,23708.0
2016-09-20 15:25:00,85.85,85.89,85.81,85.81,52284.0,60.4795,60.5077,60.4513,60.4513,52284.0
2016-09-20 15:30:00,85.81,85.82,85.7,85.72,87911.0,60.4513,60.4583,60.3738,60.3879,87911.0
2016-09-20 15:35:00,85.71,85.77,85.7,85.77,67281.0,60.3809,60.4231,60.3738,60.4231,67281.0
2016-09-20 15:40:00,85.76,85.78,85.72,85.74,49742.0,60.4161,60.4302,60.3879,60.402,49742.0
2016-09-20 15:45:00,85.75,85.82,85.75,85.78,52226.0,60.409,60.4583,60.409,60.4302,52226.0
2016-09-20 15:50:00,85.78,85.79,85.69,85.69,58494.0,60.4302,60.4372,60.3668,60.3668,58494.0
2016-09-20 15:55:00,85.7,85.73,85.61,85.61,156523.0,60.3738,60.3949,60.3104,60.3104,156523.0
2016-09-21 09:30:00,85.76,85.85,85.62,85.62,77524.0,60.4161,60.4795,60.3174,60.3174,77524.0
2016-09-21 09:35:00,85.62,85.7,85.55,85.66,40684.0,60.3174,60.3738,60.2681,60.3456,40684.0
2016-09-21 09:40:00,85.67,85.71,85.51,85.54,44558.0,60.3527,60.3809,60.24,60.2611,44558.0
2016-09-21 09:45:00,85.54,85.57,85.43,85.49,54184.0,60.2611,60.2822,60.1836,60.2259,54184.0
2016-09-21 09:50:00,85.5,85.62,85.5,85.53,66681.0,60.2329,60.3174,60.2329,60.254,66681.0
2016-09-21 09:55:00,85.54,85.57,85.4,85.4,88374.0,60.2611,60.2822,60.1625,60.1625,88374.0
2016-09-21 10:00:00,85.43,85.45,85.28,85.38,62572.0,60.1836,60.1977,60.0779,60.1484,62572.0
2016-09-21 10:05:00,85.38,85.43,85.32,85.34,39129.0,60.1484,60.1836,60.1061,60.1202,39129.0
2016-09-21 10:10:00,85.35,85.37,85.33,85.36,19878.0,60.1272,60.1413,60.1131,60.1343,19878.0
2016-09-21 10:15:00,85.37,85.41,85.35,85.41,22263.0,60.1413,60.1695,60.1272,60.1695,22263.0
2016-09-21 10:20:00,85.42,85.47,85.42,85.47,16081.0,60.1766,60.2118,60.1766,60.2118,16081.0
2016-09-21 10:25:00,85.47,85.47,85.41,85.45,16269.0,60.2118,60.2118,60.1695,60.1977,16269.0
2016-09-21 10:30:00,85.46,85.47,85.39,85.44,28860.0,60.2047,60.2118,60.1554,60.1906,28860.0
2016-09-21 10:35:00,85.45,85.52,85.44,85.52,19114.0,60.1977,60.247,60.1906,60.247,19114.0
2016-09-21 10:40:00,85.51,85.55,85.49,85.55,90861.0,60.24,60.2681,60.2259,60.2681,90861.0
2016-09-21 10:45:00,85.55,85.56,85.46,85.51,60480.0,60.2681,60.2752,60.2047,60.24,60480.0
2016-09-21 10:50:00,85.51,85.54,85.48,85.5,57585.0,60.24,60.2611,60.2188,60.2329,57585.0
2016-09-21 10:55:00,85.5,85.51,85.39,85.39,32883.0,60.2329,60.24,60.1554,60.1554,32883.0
2016-09-21 11:00:00,85.41,85.43,85.39,85.4,14500.0,60.1695,60.1836,60.1554,60.1625,14500.0
2016-09-21 11:05:00,85.4,85.4,85.33,85.34,45496.0,60.1625,60.1625,60.1131,60.1202,45496.0
2016-09-21 11:10:00,85.34,85.35,85.26,85.3,10811.0,60.1202,60.1272,60.0638,60.092,10811.0
2016-09-21 11:15:00,85.29,85.29,85.25,85.27,26261.0,60.085,60.085,60.0568,60.0709,26261.0
2016-09-21 11:20:00,85.26,85.32,85.26,85.3,18644.0,60.0638,60.1061,60.0638,60.092,18644.0
2016-09-21 11:25:00,85.3,85.31,85.28,85.29,15679.0,60.092,60.0991,60.0779,60.085,15679.0
2016-09-21 11:30:00,85.28,85.29,85.19,85.21,68658.0,60.0779,60.085,60.0145,60.0286,68658.0
2016-09-21 11:35:00,85.22,85.22,85.18,85.18,13451.0,60.0357,60.0357,60.0075,60.0075,13451.0
2016-09-21 11:40:00,85.19,85.21,85.12,85.13,34796.0,60.0145,60.0286,59.9652,59.9723,34796.0
2016-09-21 11:45:00,85.14,85.16,85.12,85.13,50795.0,59.9793,59.9934,59.9652,59.9723,50795.0
2016-09-21 11:50:00,85.13,85.14,85.09,85.12,22626.0,59.9723,59.9793,59.9441,59.9652,22626.0
2016-09-21 11:55:00,85.11,85.13,85.08,85.12,14194.0,59.9582,59.9723,59.937,59.9652,14194.0
2016-09-21 12:00:00,85.11,85.12,85.02,85.03,32621.0,59.9582,59.9652,59.8948,59.9018,32621.0
2016-09-21 12:05:00,85.04,85.05,84.98,84.98,19459.0,59.9088,59.9159,59.8666,59.8666,19459.0
2016-09-21 12:10:00,84.98,84.98,84.86,84.86,37818.0,59.8666,59.8666,59.782,59.782,37818.0
2016-09-21 12:15:00,84.87,84.88,84.77,84.8,58552.0,59.7891,59.7961,59.7186,59.7398,58552.0
2016-09-21 12:20:00,84.81,84.85,84.81,84.81,28312.0,59.7468,59.775,59.7468,59.7468,28312.0
2016-09-21 12:25:00,84.81,84.81,84.74,84.77,49653.0,59.7468,59.7468,59.6975,59.7186,49653.0
2016-09-21 12:30:00,84.76,84.76,84.61,84.64,47869.0,59.7116,59.7116,59.6059,59.6271,47869.0
2016-09-21 12:35:00,84.64,84.65,84.6,84.6,31579.0,59.6271,59.6341,59.5989,59.5989,31579.0
2016-09-21 12:40:00,84.61,84.68,84.6,84.68,28308.0,59.6059,59.6552,59.5989,59.6552,28308.0
2016-09-21 12:45:00,84.67,84.68,84.61,84.63,19659.0,59.6482,59.6552,59.6059,59.62,19659.0
2016-09-21 12:50:00,84.62,84.73,84.62,84.7,31994.0,59.613,59.6905,59.613,59.6693,31994.0
2016-09-21 12:55:00,84.71,84.85,84.7,84.85,84093.0,59.6764,59.775,59.6693,59.775,84093.0
2016-09-21 13:00:00,84.84,84.93,84.84,84.92,75025.0,59.768,59.8314,59.768,59.8243,75025.0
2016-09-21 13:05:00,84.93,84.97,84.92,84.96,56633.0,59.8314,59.8595,59.8243,59.8525,56633.0
2016-09-21 13:10:00,84.97,84.98,84.95,84.96,22504.0,59.8595,59.8666,59.8454,59.8525,22504.0
2016-09-21 13:15:00,84.97,84.99,84.92,84.94,21534.0,59.8595,59.8736,59.8243,59.8384,21534.0
2016-09-21 13:20:00,84.94,84.96,84.87,84.88,28764.0,59.8384,59.8525,59.7891,59.7961,28764.0
2016-09-21 13:25:00,84.88,84.91,84.86,84.89,25983.0,59.7961,59.8173,59.782,59.8032,25983.0
2016-09-21 13:30:00,84.89,84.92,84.88,84.9,10888.0,59.8032,59.8243,59.7961,59.8102,10888.0
2016-09-21 13:35:00,84.9,84.91,84.87,84.89,27806.0,59.8102,59.8173,59.7891,59.8032,27806.0
2016-09-21 13:40:00,84.89,84.9,84.84,84.87,57384.0,59.8032,59.8102,59.768,59.7891,57384.0
2016-09-21 13:45:00,84.87,84.89,84.8,84.8,39771.0,59.7891,59.8032,59.7398,59.7398,39771.0
2016-09-21 13:50:00,84.81,84.83,84.79,84.82,37036.0,59.7468,59.7609,59.7327,59.7539,37036.0
2016-09-21 13:55:00,84.82,84.99,84.78,84.98,198750.0,59.7539,59.8736,59.7257,59.8666,198750.0
2016-09-21 14:00:00,84.94,85.34,84.94,85.26,304916.0,59.8384,60.1202,59.8384,60.0638,304916.0
2016-09-21 14:05:00,85.29,85.58,85.27,85.51,160143.0,60.085,60.2893,60.0709,60.24,160143.0
2016-09-21 14:10:00,85.5,85.85,85.46,85.69,208555.0,60.2329,60.4795,60.2047,60.3668,208555.0
2016-09-21 14:15:00,85.71,85.81,85.63,85.72,133519.0,60.3809,60.4513,60.3245,60.3879,133519.0
2016-09-21 14:20:00,85.71,85.81,85.68,85.68,176491.0,60.3809,60.4513,60.3597,60.3597,176491.0
2016-09-21 14:25:00,85.66,85.73,85.53,85.57,80999.0,60.3456,60.3949,60.254,60.2822,80999.0
2016-09-21 14:30:00,85.57,85.58,85.45,85.49,73303.0,60.2822,60.2893,60.1977,60.2259,73303.0
2016-09-21 14:35:00,85.49,85.67,85.49,85.64,57753.0,60.2259,60.3527,60.2259,60.3315,57753.0
2016-09-21 14:40:00,85.63,85.84,85.6,85.79,132064.0,60.3245,60.4724,60.3034,60.4372,132064.0
2016-09-21 14:45:00,85.8,85.97,85.79,85.85,151278.0,60.4443,60.564,60.4372,60.4795,151278.0
2016-09-21 14:50:00,85.85,85.89,85.82,85.86,171431.0,60.4795,60.5077,60.4583,60.4865,171431.0
2016-09-21 14:55:00,85.87,86.07,85.85,86.07,323880.0,60.4936,60.6345,60.4795,60.6345,323880.0
2016-09-21 15:00:00,86.08,86.17,85.98,86.16,228675.0,60.6415,60.7049,60.5711,60.6979,228675.0
2016-09-21 15:05:00,86.16,86.37,86.16,86.28,214006.0,60.6979,60.8458,60.6979,60.7824,214006.0
2016-09-21 15:10:00,86.27,86.41,86.26,86.41,132183.0,60.7754,60.874,60.7683,60.874,132183.0
2016-09-21 15:15:00,86.4,86.52,86.4,86.44,104549.0,60.8669,60.9515,60.8669,60.8951,104549.0
2016-09-21 15:20:00,86.43,86.62,86.42,86.56,242998.0,60.8881,61.0219,60.881,60.9797,242998.0
2016-09-21 15:25:00,86.56,86.62,86.49,86.57,218149.0,60.9797,61.0219,60.9303,60.9867,218149.0
2016-09-21 15:30:00,86.58,86.76,86.57,86.7,148820.0,60.9937,61.1206,60.9867,61.0783,148820.0
2016-09-21 15:35:00,86.7,86.75,86.63,86.65,211165.0,61.0783,61.1135,61.029,61.0431,211165.0
2016-09-21 15:40:00,86.65,86.71,86.64,86.71,164170.0,61.0431,61.0853,61.036,61.0853,164170.0
2016-09-21 15:45:00,86.71,86.84,86.71,86.78,143954.0,61.0853,61.1769,61.0853,61.1346,143954.0
2016-09-21 15:50:00,86.78,86.78,86.71,86.74,157749.0,61.1346,61.1346,61.0853,61.1065,157749.0
2016-09-21 15:55:00,86.74,86.75,86.69,86.69,268812.0,61.1065,61.1135,61.0712,61.0712,268812.0
2016-09-22 09:30:00,87.51,87.99,87.29,87.89,119504.0,61.6489,61.9871,61.4939,61.9166,119504.0
2016-09-22 09:35:00,87.9,88.03,87.73,87.77,127925.0,61.9237,62.0152,61.8039,61.8321,127925.0
2016-09-22 09:40:00,87.77,87.85,87.68,87.82,95681.0,61.8321,61.8884,61.7687,61.8673,95681.0
2016-09-22 09:45:00,87.83,87.94,87.8,87.92,73441.0,61.8743,61.9518,61.8532,61.9377,73441.0
2016-09-22 09:50:00,87.93,88.07,87.87,88.04,105151.0,61.9448,62.0434,61.9025,62.0223,105151.0
2016-09-22 09:55:00,88.07,88.07,87.94,88.05,46970.0,62.0434,62.0434,61.9518,62.0293,46970.0
2016-09-22 10:00:00,88.04,88.14,88.02,88.03,53832.0,62.0223,62.0927,62.0082,62.0152,53832.0
2016-09-22 10:05:00,88.03,88.09,88.01,88.06,33141.0,62.0152,62.0575,62.0012,62.0364,33141.0
2016-09-22 10:10:00,88.07,88.24,88.05,88.18,94485.0,62.0434,62.1632,62.0293,62.1209,94485.0
2016-09-22 10:15:00,88.17,88.19,88.14,88.16,34334.0,62.1139,62.128,62.0927,62.1068,34334.0
2016-09-22 10:20:00,88.15,88.16,88.09,88.13,51024.0,62.0998,62.1068,62.0575,62.0857,51024.0
2016-09-22 10:25:00,88.13,88.21,88.12,88.17,47882.0,62.0857,62.142,62.0786,62.1139,47882.0
2016-09-22 10:30:00,88.18,88.28,88.18,88.25,33374.0,62.1209,62.1914,62.1209,62.1702,33374.0
2016-09-22 10:35:00,88.25,88.26,88.12,88.19,40828.0,62.1702,62.1773,62.0786,62.128,40828.0
2016-09-22 10:40:00,88.18,88.19,88.1,88.13,22731.0,62.1209,62.128,62.0646,62.0857,22731.0
2016-09-22 10:45:00,88.14,88.18,88.14,88.15,33324.0,62.0927,62.1209,62.0927,62.0998,33324.0
2016-09-22 10:50:00,88.16,88.16,88.04,88.04,51687.0,62.1068,62.1068,62.0223,62.0223,51687.0
2016-09-22 10:55:00,88.04,88.13,88.04,88.08,54195.0,62.0223,62.0857,62.0223,62.0505,54195.0
2016-09-22 11:00:00,88.08,88.09,87.98,88.0,62965.0,62.0505,62.0575,61.98,61.9941,62965.0
2016-09-22 11:05:00,88.0,88.09,88.0,88.05,43832.0,61.9941,62.0575,61.9941,62.0293,43832.0
2016-09-22 11:10:00,88.06,88.09,88.03,88.09,31353.0,62.0364,62.0575,62.0152,62.0575,31353.0
2016-09-22 11:15:00,88.08,88.09,88.0,88.02,54338.0,62.0505,62.0575,61.9941,62.0082,54338.0
2016-09-22 11:20:00,88.01,88.05,87.92,87.94,27252.0,62.0012,62.0293,61.9377,61.9518,27252.0
2016-09-22 11:25:00,87.93,87.97,87.88,87.89,24958.0,61.9448,61.973,61.9096,61.9166,24958.0
2016-09-22 11:30:00,87.89,87.96,87.88,87.91,22778.0,61.9166,61.9659,61.9096,61.9307,22778.0
2016-09-22 11:35:00,87.92,87.95,87.91,87.93,17121.0,61.9377,61.9589,61.9307,61.9448,17121.0
2016-09-22 11:40:00,87.94,87.98,87.93,87.96,24257.0,61.9518,61.98,61.9448,61.9659,24257.0
2016-09-22 11:45:00,87.97,88.07,87.95,88.04,41434.0,61.973,62.0434,61.9589,62.0223,41434.0
2016-09-22 11:50:00,88.03,88.06,88.01,88.06,23326.0,62.0152,62.0364,62.0012,62.0364,23326.0
2016-09-22 11:55:00,88.06,88.09,88.04,88.09,16977.0,62.0364,62.0575,62.0223,62.0575,16977.0
2016-09-22 12:00:00,88.09,88.19,88.08,88.18,29635.0,62.0575,62.128,62.0505,62.1209,29635.0
2016-09-22 12:05:00,88.19,88.21,88.18,88.19,18632.0,62.128,62.142,62.1209,62.128,18632.0
2016-09-22 12:10:00,88.19,88.2,88.13,88.2,26793.0,62.128,62.135,62.0857,62.135,26793.0
2016-09-22 12:15:00,88.2,88.21,88.16,88.18,10030.0,62.135,62.142,62.1068,62.1209,10030.0
2016-09-22 12:20:00,88.17,88.17,88.1,88.11,26373.0,62.1139,62.1139,62.0646,62.0716,26373.0
2016-09-22 12:25:00,88.11,88.17,88.1,88.16,25796.0,62.0716,62.1139,62.0646,62.1068,25796.0
2016-09-22 12:30:00,88.16,88.16,88.13,88.14,18749.0,62.1068,62.1068,62.0857,62.0927,18749.0
2016-09-22 12:35:00,88.14,88.14,88.07,88.1,27076.0,62.0927,62.0927,62.0434,62.0646,27076.0
2016-09-22 12:40:00,88.1,88.1,88.07,88.09,14321.0,62.0646,62.0646,62.0434,62.0575,14321.0
2016-09-22 12:45:00,88.09,88.13,88.07,88.07,11527.0,62.0575,62.0857,62.0434,62.0434,11527.0
2016-09-22 12:50:00,88.07,88.09,88.05,88.06,11760.0,62.0434,62.0575,62.0293,62.0364,11760.0
2016-09-22 12:55:00,88.05,88.05,87.98,88.04,18111.0,62.0293,62.0293,61.98,62.0223,18111.0
2016-09-22 13:00:00,88.04,88.11,88.04,88.11,12941.0,62.0223,62.0716,62.0223,62.0716,12941.0
2016-09-22 13:05:00,88.12,88.21,88.12,88.16,30016.0,62.0786,62.142,62.0786,62.1068,30016.0
2016-09-22 13:10:00,88.16,88.18,88.15,88.17,7121.0,62.1068,62.1209,62.0998,62.1139,7121.0
2016-09-22 13:15:00,88.17,88.21,88.17,88.2,20051.0,62.1139,62.142,62.1139,62.135,20051.0
2016-09-22 13:20:00,88.2,88.25,88.19,88.25,19561.0,62.135,62.1702,62.128,62.1702,19561.0
2016-09-22 13:25:00,88.25,88.27,88.19,88.22,14192.0,62.1702,62.1843,62.128,62.1491,14192.0
2016-09-22 13:30:00,88.22,88.28,88.21,88.28,28889.0,62.1491,62.1914,62.142,62.1914,28889.0
2016-09-22 13:35:00,88.29,88.34,88.27,88.28,33025.0,62.1984,62.2336,62.1843,62.1914,33025.0
2016-09-22 13:40:00,88.27,88.27,88.18,88.18,20992.0,62.1843,62.1843,62.1209,62.1209,20992.0
2016-09-22 13:45:00,88.19,88.2,88.13,88.17,48680.0,62.128,62.135,62.0857,62.1139,48680.0
2016-09-22 13:50:00,88.17,88.27,88.17,88.23,23024.0,62.1139,62.1843,62.1139,62.1561,23024.0
2016-09-22 13:55:00,88.24,88.28,88.23,88.25,21611.0,62.1632,62.1914,62.1561,62.1702,21611.0
2016-09-22 14:00:00,88.25,88.33,88.24,88.31,22223.0,62.1702,62.2266,62.1632,62.2125,22223.0
2016-09-22 14:05:00,88.31,88.32,88.22,88.23,30484.0,62.2125,62.2195,62.1491,62.1561,30484.0
2016-09-22 14:10:00,88.22,88.24,87.96,87.96,46595.0,62.1491,62.1632,61.9659,61.9659,46595.0
2016-09-22 14:15:00,87.97,88.06,87.96,88.0,69608.0,61.973,62.0364,61.9659,61.9941,69608.0
2016-09-22 14:20:00,87.99,88.04,87.95,87.98,37962.0,61.9871,62.0223,61.9589,61.98,37962.0
2016-09-22 14:25:00,87.99,88.06,87.98,88.03,30198.0,61.9871,62.0364,61.98,62.0152,30198.0
2016-09-22 14:30:00,88.02,88.07,87.98,87.98,26325.0,62.0082,62.0434,61.98,61.98,26325.0
2016-09-22 14:35:00,87.98,88.11,87.97,88.1,30190.0,61.98,62.0716,61.973,62.0646,30190.0
2016-09-22 14:40:00,88.11,88.14,88.07,88.1,30287.0,62.0716,62.0927,62.0434,62.0646,30287.0
2016-09-22 14:45:00,88.1,88.15,88.1,88.14,32256.0,62.0646,62.0998,62.0646,62.0927,32256.0
2016-09-22 14:50:00,88.13,88.2,88.07,88.19,30517.0,62.0857,62.135,62.0434,62.128,30517.0
2016-09-22 14:55:00,88.19,88.24,88.17,88.24,21659.0,62.128,62.1632,62.1139,62.1632,21659.0
2016-09-22 15:00:00,88.23,88.25,88.16,88.18,41425.0,62.1561,62.1702,62.1068,62.1209,41425.0
2016-09-22 15:05:00,88.19,88.22,88.14,88.16,34086.0,62.128,62.1491,62.0927,62.1068,34086.0
2016-09-22 15:10:00,88.15,88.22,88.13,88.21,34040.0,62.0998,62.1491,62.0857,62.142,34040.0
2016-09-22 15:15:00,88.2,88.24,88.19,88.23,31659.0,62.135,62.1632,62.128,62.1561,31659.0
2016-09-22 15:20:00,88.23,88.26,88.17,88.18,42175.0,62.1561,62.1773,62.1139,62.1209,42175.0
2016-09-22 15:25:00,88.18,88.23,88.16,88.2,19588.0,62.1209,62.1561,62.1068,62.135,19588.0
2016-09-22 15:30:00,88.2,88.29,88.2,88.27,24162.0,62.135,62.1984,62.135,62.1843,24162.0
2016-09-22 15:35:00,88.27,88.33,88.27,88.31,42119.0,62.1843,62.2266,62.1843,62.2125,42119.0
2016-09-22 15:40:00,88.32,88.34,88.28,88.31,46304.0,62.2195,62.2336,62.1914,62.2125,46304.0
2016-09-22 15:45:00,88.31,88.34,88.26,88.28,55544.0,62.2125,62.2336,62.1773,62.1914,55544.0
2016-09-22 15:50:00,88.28,88.28,88.19,88.23,156847.0,62.1914,62.1914,62.128,62.1561,156847.0
2016-09-22 15:55:00,88.23,88.32,88.23,88.27,195182.0,62.1561,62.2195,62.1561,62.1843,195182.0
2016-09-23 09:30:00,88.02,88.21,87.93,88.16,93394.0,62.0082,62.142,61.9448,62.1068,93394.0
2016-09-23 09:35:00,88.15,88.23,87.9,87.9,49647.0,62.0998,62.1561,61.9237,61.9237,49647.0
2016-09-23 09:40:00,87.89,87.91,87.72,87.81,77603.0,61.9166,61.9307,61.7969,61.8603,77603.0
2016-09-23 09:45:00,87.77,87.82,87.48,87.48,68609.0,61.8321,61.8673,61.6278,61.6278,68609.0
2016-09-23 09:50:00,87.48,87.52,87.28,87.43,65105.0,61.6278,61.656,61.4869,61.5926,65105.0
2016-09-23 09:55:00,87.44,87.6,87.44,87.49,53732.0,61.5996,61.7123,61.5996,61.6348,53732.0
2016-09-23 10:00:00,87.5,87.69,87.49,87.61,56982.0,61.6419,61.7757,61.6348,61.7194,56982.0
2016-09-23 10:05:00,87.61,87.63,87.51,87.52,54447.0,61.7194,61.7334,61.6489,61.656,54447.0
2016-09-23 10:10:00,87.53,87.62,87.5,87.5,48866.0,61.663,61.7264,61.6419,61.6419,48866.0
2016-09-23 10:15:00,87.51,87.58,87.42,87.45,62301.0,61.6489,61.6982,61.5855,61.6066,62301.0
2016-09-23 10:20:00,87.47,87.7,87.46,87.67,64257.0,61.6207,61.7828,61.6137,61.7616,64257.0
2016-09-23 10:25:00,87.68,87.86,87.61,87.84,44814.0,61.7687,61.8955,61.7194,61.8814,44814.0
2016-09-23 10:30:00,87.83,87.98,87.81,87.98,41549.0,61.8743,61.98,61.8603,61.98,41549.0
2016-09-23 10:35:00,87.98,88.15,87.98,88.12,41981.0,61.98,62.0998,61.98,62.0786,41981.0
2016-09-23 10:40:00,88.11,88.14,88.08,88.12,53684.0,62.0716,62.0927,62.0505,62.0786,53684.0
2016-09-23 10:45:00,88.12,88.22,88.12,88.21,19486.0,62.0786,62.1491,62.0786,62.142,19486.0
2016-09-23 10:50:00,88.2,88.32,88.18,88.32,30267.0,62.135,62.2195,62.1209,62.2195,30267.0
2016-09-23 10:55:00,88.31,88.31,88.22,88.22,24415.0,62.2125,62.2125,62.1491,62.1491,24415.0
2016-09-23 11:00:00,88.22,88.22,87.99,88.13,130998.0,62.1491,62.1491,61.9871,62.0857,130998.0
2016-09-23 11:05:00,88.12,88.14,88.05,88.14,31168.0,62.0786,62.0927,62.0293,62.0927,31168.0
2016-09-23 11:10:00,88.14,88.25,88.11,88.23,41569.0,62.0927,62.1702,62.0716,62.1561,41569.0
2016-09-23 11:15:00,88.24,88.31,88.22,88.3,115187.0,62.1632,62.2125,62.1491,62.2054,115187.0
2016-09-23 11:20:00,88.31,88.35,88.3,88.35,72797.0,62.2125,62.2407,62.2054,62.2407,72797.0
2016-09-23 11:25:00,88.35,88.39,88.26,88.35,50127.0,62.2407,62.2689,62.1773,62.2407,50127.0
2016-09-23 11:30:00,88.35,88.35,88.25,88.26,51210.0,62.2407,62.2407,62.1702,62.1773,51210.0
2016-09-23 11:35:00,88.25,88.26,88.19,88.24,53441.0,62.1702,62.1773,62.128,62.1632,53441.0
2016-09-23 11:40:00,88.23,88.3,88.2,88.24,28524.0,62.1561,62.2054,62.135,62.1632,28524.0
2016-09-23 11:45:00,88.23,88.34,88.22,88.34,38053.0,62.1561,62.2336,62.1491,62.2336,38053.0
2016-09-23 11:50:00,88.34,88.45,88.32,88.45,42753.0,62.2336,62.3111,62.2195,62.3111,42753.0
2016-09-23 11:55:00,88.45,88.45,88.34,88.4,56786.0,62.3111,62.3111,62.2336,62.2759,56786.0
2016-09-23 12:00:00,88.41,88.49,88.39,88.49,55323.0,62.2829,62.3393,62.2689,62.3393,55323.0
2016-09-23 12:05:00,88.49,88.56,88.48,88.55,33306.0,62.3393,62.3886,62.3323,62.3816,33306.0
2016-09-23 12:10:00,88.55,88.63,88.54,88.6,33365.0,62.3816,62.4379,62.3745,62.4168,33365.0
2016-09-23 12:15:00,88.6,88.66,88.58,88.65,62183.0,62.4168,62.4591,62.4027,62.452,62183.0
2016-09-23 12:20:00,88.65,88.72,88.64,88.72,22980.0,62.452,62.5013,62.445,62.5013,22980.0
2016-09-23 12:25:00,88.72,88.77,88.69,88.77,28845.0,62.5013,62.5366,62.4802,62.5366,28845.0
2016-09-23 12:30:00,88.77,88.83,88.74,88.8,14377.0,62.5366,62.5788,62.5154,62.5577,14377.0
2016-09-23 12:35:00,88.8,88.81,88.73,88.77,60747.0,62.5577,62.5647,62.5084,62.5366,60747.0
2016-09-23 12:40:00,88.77,88.83,88.77,88.82,14229.0,62.5366,62.5788,62.5366,62.5718,14229.0
2016-09-23 12:45:00,88.81,88.82,88.76,88.77,24385.0,62.5647,62.5718,62.5295,62.5366,24385.0
2016-09-23 12:50:00,88.77,88.81,88.73,88.78,16503.0,62.5366,62.5647,62.5084,62.5436,16503.0
2016-09-23 12:55:00,88.77,88.8,88.76,88.78,17587.0,62.5366,62.5577,62.5295,62.5436,17587.0
2016-09-23 13:00:00,88.78,88.78,88.7,88.74,20358.0,62.5436,62.5436,62.4872,62.5154,20358.0
2016-09-23 13:05:00,88.74,88.74,88.7,88.72,10271.0,62.5154,62.5154,62.4872,62.5013,10271.0
2016-09-23 13:10:00,88.72,88.76,88.72,88.75,26805.0,62.5013,62.5295,62.5013,62.5225,26805.0
2016-09-23 13:15:00,88.75,88.77,88.66,88.72,52299.0,62.5225,62.5366,62.4591,62.5013,52299.0
2016-09-23 13:20:00,88.71,88.71,88.63,88.64,25210.0,62.4943,62.4943,62.4379,62.445,25210.0
2016-09-23 13:25:00,88.64,88.67,88.62,88.67,51346.0,62.445,62.4661,62.4309,62.4661,51346.0
2016-09-23 13:30:00,88.67,88.67,88.63,88.67,18607.0,62.4661,62.4661,62.4379,62.4661,18607.0
2016-09-23 13:35:00,88.66,88.7,88.63,88.7,17100.0,62.4591,62.4872,62.4379,62.4872,17100.0
2016-09-23 13:40:00,88.69,88.75,88.68,88.74,16509.0,62.4802,62.5225,62.4732,62.5154,16509.0
2016-09-23 13:45:00,88.75,88.76,88.73,88.74,25407.0,62.5225,62.5295,62.5084,62.5154,25407.0
2016-09-23 13:50:00,88.74,88.75,88.69,88.75,31025.0,62.5154,62.5225,62.4802,62.5225,31025.0
2016-09-23 13:55:00,88.74,88.78,88.72,88.75,18722.0,62.5154,62.5436,62.5013,62.5225,18722.0
2016-09-23 14:00:00,88.74,88.74,88.7,88.72,20355.0,62.5154,62.5154,62.4872,62.5013,20355.0
2016-09-23 14:05:00,88.73,88.74,88.71,88.72,23905.0,62.5084,62.5154,62.4943,62.5013,23905.0
2016-09-23 14:10:00,88.73,88.73,88.64,88.68,32118.0,62.5084,62.5084,62.445,62.4732,32118.0
2016-09-23 14:15:00,88.7,88.72,88.67,88.68,17923.0,62.4872,62.5013,62.4661,62.4732,17923.0
2016-09-23 14:20:00,88.69,88.69,88.64,88.67,23311.0,62.4802,62.4802,62.445,62.4661,23311.0
2016-09-23 14:25:00,88.66,88.69,88.64,88.69,19057.0,62.4591,62.4802,62.445,62.4802,19057.0
2016-09-23 14:30:00,88.69,88.76,88.68,88.75,35091.0,62.4802,62.5295,62.4732,62.5225,35091.0
2016-09-23 14:35:00,88.73,88.73,88.67,88.69,33423.0,62.5084,62.5084,62.4661,62.4802,33423.0
2016-09-23 14:40:00,88.69,88.7,88.58,88.59,26242.0,62.4802,62.4872,62.4027,62.4097,26242.0
2016-09-23 14:45:00,88.59,88.61,88.57,88.6,27495.0,62.4097,62.4238,62.3957,62.4168,27495.0
2016-09-23 14:50:00,88.6,88.63,88.58,88.63,17650.0,62.4168,62.4379,62.4027,62.4379,17650.0
2016-09-23 14:55:00,88.63,88.66,88.63,88.64,37384.0,62.4379,62.4591,62.4379,62.445,37384.0
2016-09-23 15:00:00,88.64,88.64,88.59,88.61,17951.0,62.445,62.445,62.4097,62.4238,17951.0
2016-09-23 15:05:00,88.61,88.73,88.6,88.71,60638.0,62.4238,62.5084,62.4168,62.4943,60638.0
2016-09-23 15:10:00,88.7,88.71,88.64,88.67,28580.0,62.4872,62.4943,62.445,62.4661,28580.0
2016-09-23 15:15:00,88.67,88.67,88.6,88.61,18655.0,62.4661,62.4661,62.4168,62.4238,18655.0
2016-09-23 15:20:00,88.6,88.67,88.57,88.66,31461.0,62.4168,62.4661,62.3957,62.4591,31461.0
2016-09-23 15:25:00,88.67,88.74,88.65,88.73,24346.0,62.4661,62.5154,62.452,62.5084,24346.0
2016-09-23 15:30:00,88.73,88.78,88.72,88.74,43673.0,62.5084,62.5436,62.5013,62.5154,43673.0
2016-09-23 15:35:00,88.74,88.76,88.64,88.65,53119.0,62.5154,62.5295,62.445,62.452,53119.0
2016-09-23 15:40:00,88.65,88.67,88.61,88.65,42321.0,62.452,62.4661,62.4238,62.452,42321.0
2016-09-23 15:45:00,88.64,88.66,88.55,88.58,98855.0,62.445,62.4591,62.3816,62.4027,98855.0
2016-09-23 15:50:00,88.58,88.67,88.56,88.66,62915.0,62.4027,62.4661,62.3886,62.4591,62915.0
2016-09-23 15:55:00,88.66,88.66,88.51,88.53,192240.0,62.4591,62.4591,62.3534,62.3675,192240.0
2016-09-26 09:30:00,88.28,88.4,88.0,88.18,82019.0,62.1914,62.2759,61.9941,62.1209,82019.0
2016-09-26 09:35:00,88.15,88.69,88.13,88.6,62131.0,62.0998,62.4802,62.0857,62.4168,62131.0
2016-09-26 09:40:00,88.59,88.61,88.44,88.61,59361.0,62.4097,62.4238,62.3041,62.4238,59361.0
2016-09-26 09:45:00,88.61,88.72,88.57,88.66,58437.0,62.4238,62.5013,62.3957,62.4591,58437.0
2016-09-26 09:50:00,88.69,88.71,88.51,88.52,30934.0,62.4802,62.4943,62.3534,62.3604,30934.0
2016-09-26 09:55:00,88.51,88.67,88.5,88.59,61469.0,62.3534,62.4661,62.3463,62.4097,61469.0
2016-09-26 10:00:00,88.59,88.65,88.55,88.6,40681.0,62.4097,62.452,62.3816,62.4168,40681.0
2016-09-26 10:05:00,88.6,88.74,88.6,88.73,81450.0,62.4168,62.5154,62.4168,62.5084,81450.0
2016-09-26 10:10:00,88.74,88.74,88.58,88.69,95250.0,62.5154,62.5154,62.4027,62.4802,95250.0
2016-09-26 10:15:00,88.69,88.84,88.69,88.83,40634.0,62.4802,62.5859,62.4802,62.5788,40634.0
2016-09-26 10:20:00,88.83,88.83,88.68,88.7,19714.0,62.5788,62.5788,62.4732,62.4872,19714.0
2016-09-26 10:25:00,88.7,88.72,88.64,88.66,26450.0,62.4872,62.5013,62.445,62.4591,26450.0
2016-09-26 10:30:00,88.67,88.71,88.66,88.7,14827.0,62.4661,62.4943,62.4591,62.4872,14827.0
2016-09-26 10:35:00,88.7,88.8,88.7,88.8,21984.0,62.4872,62.5577,62.4872,62.5577,21984.0
2016-09-26 10:40:00,88.79,88.81,88.75,88.77,17474.0,62.5506,62.5647,62.5225,62.5366,17474.0
2016-09-26 10:45:00,88.78,88.83,88.77,88.79,35863.0,62.5436,62.5788,62.5366,62.5506,35863.0
2016-09-26 10:50:00,88.8,88.83,88.74,88.74,59720.0,62.5577,62.5788,62.5154,62.5154,59720.0
2016-09-26 10:55:00,88.76,88.77,88.71,88.72,57058.0,62.5295,62.5366,62.4943,62.5013,57058.0
2016-09-26 11:00:00,88.72,88.75,88.69,88.71,44616.0,62.5013,62.5225,62.4802,62.4943,44616.0
2016-09-26 11:05:00,88.71,88.73,88.66,88.66,23643.0,62.4943,62.5084,62.4591,62.4591,23643.0
2016-09-26 11:10:00,88.66,88.67,88.55,88.55,41698.0,62.4591,62.4661,62.3816,62.3816,41698.0
2016-09-26 11:15:00,88.54,88.59,88.51,88.58,20744.0,62.3745,62.4097,62.3534,62.4027,20744.0
2016-09-26 11:20:00,88.58,88.66,88.53,88.53,34413.0,62.4027,62.4591,62.3675,62.3675,34413.0
2016-09-26 11:25:00,88.53,88.58,88.51,88.53,41151.0,62.3675,62.4027,62.3534,62.3675,41151.0
2016-09-26 11:30:00,88.53,88.63,88.51,88.62,23446.0,62.3675,62.4379,62.3534,62.4309,23446.0
2016-09-26 11:35:00,88.62,88.69,88.59,88.68,56401.0,62.4309,62.4802,62.4097,62.4732,56401.0
2016-09-26 11:40:00,88.68,88.75,88.68,88.71,35440.0,62.4732,62.5225,62.4732,62.4943,35440.0
2016-09-26 11:45:00,88.72,88.75,88.65,88.65,137013.0,62.5013,62.5225,62.452,62.452,137013.0
2016-09-26 11:50:00,88.65,88.65,88.54,88.58,36594.0,62.452,62.452,62.3745,62.4027,36594.0
2016-09-26 11:55:00,88.59,88.68,88.58,88.61,69059.0,62.4097,62.4732,62.4027,62.4238,69059.0
2016-09-26 12:00:00,88.6,88.61,88.58,88.59,40477.0,62.4168,62.4238,62.4027,62.4097,40477.0
2016-09-26 12:05:00,88.59,88.63,88.56,88.56,89750.0,62.4097,62.4379,62.3886,62.3886,89750.0
2016-09-26 12:10:00,88.56,88.59,88.53,88.55,70898.0,62.3886,62.4097,62.3675,62.3816,70898.0
2016-09-26 12:15:00,88.55,88.57,88.52,88.53,41617.0,62.3816,62.3957,62.3604,62.3675,41617.0
2016-09-26 12:20:00,88.53,88.59,88.52,88.59,19410.0,62.3675,62.4097,62.3604,62.4097,19410.0
2016-09-26 12:25:00,88.59,88.61,88.54,88.59,23017.0,62.4097,62.4238,62.3745,62.4097,23017.0
2016-09-26 12:30:00,88.59,88.67,88.59,88.66,18627.0,62.4097,62.4661,62.4097,62.4591,18627.0
2016-09-26 12:35:00,88.66,88.73,88.66,88.67,18716.0,62.4591,62.5084,62.4591,62.4661,18716.0
2016-09-26 12:40:00,88.67,88.69,88.63,88.69,18951.0,62.4661,62.4802,62.4379,62.4802,18951.0
2016-09-26 12:45:00,88.7,88.73,88.67,88.68,30827.0,62.4872,62.5084,62.4661,62.4732,30827.0
2016-09-26 12:50:00,88.69,88.74,88.67,88.73,26478.0,62.4802,62.5154,62.4661,62.5084,26478.0
2016-09-26 12:55:00,88.74,88.81,88.73,88.8,23800.0,62.5154,62.5647,62.5084,62.5577,23800.0
2016-09-26 13:00:00,88.79,88.82,88.76,88.81,19888.0,62.5506,62.5718,62.5295,62.5647,19888.0
2016-09-26 13:05:00,88.82,88.83,88.76,88.76,13754.0,62.5718,62.5788,62.5295,62.5295,13754.0
2016-09-26 13:10:00,88.75,88.77,88.73,88.76,20275.0,62.5225,62.5366,62.5084,62.5295,20275.0
2016-09-26 13:15:00,88.76,88.76,88.71,88.72,18682.0,62.5295,62.5295,62.4943,62.5013,18682.0
2016-09-26 13:20:00,88.72,88.72,88.67,88.69,19190.0,62.5013,62.5013,62.4661,62.4802,19190.0
2016-09-26 13:25:00,88.68,88.69,88.64,88.66,40855.0,62.4732,62.4802,62.445,62.4591,40855.0
2016-09-26 13:30:00,88.67,88.73,88.64,88.71,41172.0,62.4661,62.5084,62.445,62.4943,41172.0
2016-09-26 13:35:00,88.71,88.72,88.66,88.67,21732.0,62.4943,62.5013,62.4591,62.4661,21732.0
2016-09-26 13:40:00,88.67,88.71,88.66,88.7,30018.0,62.4661,62.4943,62.4591,62.4872,30018.0
2016-09-26 13:45:00,88.7,88.77,88.68,88.76,15506.0,62.4872,62.5366,62.4732,62.5295,15506.0
2016-09-26 13:50:00,88.76,88.86,88.75,88.85,27225.0,62.5295,62.6,62.5225,62.5929,27225.0
2016-09-26 13:55:00,88.85,88.89,88.8,88.88,23344.0,62.5929,62.6211,62.5577,62.614,23344.0
2016-09-26 14:00:00,88.87,88.88,88.83,88.85,34934.0,62.607,62.614,62.5788,62.5929,34934.0
2016-09-26 14:05:00,88.84,88.85,88.78,88.84,59346.0,62.5859,62.5929,62.5436,62.5859,59346.0
2016-09-26 14:10:00,88.85,88.88,88.8,88.85,24597.0,62.5929,62.614,62.5577,62.5929,24597.0
2016-09-26 14:15:00,88.85,88.89,88.82,88.87,26797.0,62.5929,62.6211,62.5718,62.607,26797.0
2016-09-26 14:20:00,88.87,88.87,88.81,88.87,18709.0,62.607,62.607,62.5647,62.607,18709.0
2016-09-26 14:25:00,88.86,88.9,88.83,88.9,27674.0,62.6,62.6281,62.5788,62.6281,27674.0
2016-09-26 14:30:00,88.9,88.94,88.9,88.9,16698.0,62.6281,62.6563,62.6281,62.6281,16698.0
2016-09-26 14:35:00,88.91,88.91,88.8,88.8,29257.0,62.6352,62.6352,62.5577,62.5577,29257.0
2016-09-26 14:40:00,88.81,88.84,88.79,88.82,22526.0,62.5647,62.5859,62.5506,62.5718,22526.0
2016-09-26 14:45:00,88.82,88.86,88.78,88.84,36556.0,62.5718,62.6,62.5436,62.5859,36556.0
2016-09-26 14:50:00,88.85,88.86,88.81,88.83,20972.0,62.5929,62.6,62.5647,62.5788,20972.0
2016-09-26 14:55:00,88.84,88.88,88.81,88.81,23473.0,62.5859,62.614,62.5647,62.5647,23473.0
2016-09-26 15:00:00,88.8,88.81,88.75,88.77,34551.0,62.5577,62.5647,62.5225,62.5366,34551.0
2016-09-26 15:05:00,88.77,88.89,88.75,88.86,49139.0,62.5366,62.6211,62.5225,62.6,49139.0
2016-09-26 15:10:00,88.86,88.86,88.78,88.79,26390.0,62.6,62.6,62.5436,62.5506,26390.0
2016-09-26 15:15:00,88.79,88.81,88.74,88.75,40846.0,62.5506,62.5647,62.5154,62.5225,40846.0
2016-09-26 15:20:00,88.74,88.8,88.73,88.77,40909.0,62.5154,62.5577,62.5084,62.5366,40909.0
2016-09-26 15:25:00,88.78,88.87,88.78,88.87,28355.0,62.5436,62.607,62.5436,62.607,28355.0
2016-09-26 15:30:00,88.87,88.95,88.84,88.87,52069.0,62.607,62.6634,62.5859,62.607,52069.0
2016-09-26 15:35:00,88.87,88.88,88.79,88.87,34207.0,62.607,62.614,62.5506,62.607,34207.0
2016-09-26 15:40:00,88.86,88.87,88.77,88.79,46926.0,62.6,62.607,62.5366,62.5506,46926.0
2016-09-26 15:45:00,88.79,88.84,88.77,88.83,54763.0,62.5506,62.5859,62.5366,62.5788,54763.0
2016-09-26 15:50:00,88.82,88.84,88.78,88.8,58303.0,62.5718,62.5859,62.5436,62.5577,58303.0
2016-09-26 15:55:00,88.79,88.82,88.67,88.74,142577.0,62.5506,62.5718,62.4661,62.5154,142577.0
2016-09-27 09:30:00,88.92,89.03,88.43,88.46,109475.0,62.6422,62.7197,62.297,62.3182,109475.0
2016-09-27 09:35:00,88.46,88.75,88.45,88.6,78003.0,62.3182,62.5225,62.3111,62.4168,78003.0
2016-09-27 09:40:00,88.61,88.76,88.6,88.62,51105.0,62.4238,62.5295,62.4168,62.4309,51105.0
2016-09-27 09:45:00,88.62,88.72,88.49,88.5,75213.0,62.4309,62.5013,62.3393,62.3463,75213.0
2016-09-27 09:50:00,88.49,88.68,88.44,88.55,74023.0,62.3393,62.4732,62.3041,62.3816,74023.0
2016-09-27 09:55:00,88.54,88.63,88.49,88.55,79489.0,62.3745,62.4379,62.3393,62.3816,79489.0
2016-09-27 10:00:00,88.55,88.65,88.53,88.6,39010.0,62.3816,62.452,62.3675,62.4168,39010.0
2016-09-27 10:05:00,88.6,88.67,88.55,88.58,34523.0,62.4168,62.4661,62.3816,62.4027,34523.0
2016-09-27 10:10:00,88.59,88.63,88.47,88.48,59723.0,62.4097,62.4379,62.3252,62.3323,59723.0
2016-09-27 10:15:00,88.49,88.64,88.48,88.64,53636.0,62.3393,62.445,62.3323,62.445,53636.0
2016-09-27 10:20:00,88.65,88.73,88.65,88.7,57235.0,62.452,62.5084,62.452,62.4872,57235.0
2016-09-27 10:25:00,88.69,88.76,88.68,88.73,13738.0,62.4802,62.5295,62.4732,62.5084,13738.0
2016-09-27 10:30:00,88.74,88.74,88.53,88.54,24632.0,62.5154,62.5154,62.3675,62.3745,24632.0
2016-09-27 10:35:00,88.55,88.57,88.5,88.5,26187.0,62.3816,62.3957,62.3463,62.3463,26187.0
2016-09-27 10:40:00,88.49,88.54,88.46,88.49,21103.0,62.3393,62.3745,62.3182,62.3393,21103.0
2016-09-27 10:45:00,88.49,88.49,88.38,88.4,42960.0,62.3393,62.3393,62.2618,62.2759,42960.0
2016-09-27 10:50:00,88.4,88.48,88.38,88.43,26464.0,62.2759,62.3323,62.2618,62.297,26464.0
2016-09-27 10:55:00,88.42,88.43,88.29,88.34,46197.0,62.29,62.297,62.1984,62.2336,46197.0
2016-09-27 11:00:00,88.34,88.47,88.33,88.46,39897.0,62.2336,62.3252,62.2266,62.3182,39897.0
2016-09-27 11:05:00,88.47,88.49,88.37,88.42,50031.0,62.3252,62.3393,62.2548,62.29,50031.0
2016-09-27 11:10:00,88.42,88.43,88.32,88.33,57086.0,62.29,62.297,62.2195,62.2266,57086.0
2016-09-27 11:15:00,88.32,88.4,88.3,88.39,33836.0,62.2195,62.2759,62.2054,62.2689,33836.0
2016-09-27 11:20:00,88.39,88.48,88.38,88.42,62874.0,62.2689,62.3323,62.2618,62.29,62874.0
2016-09-27 11:25:00,88.41,88.47,88.34,88.45,62396.0,62.2829,62.3252,62.2336,62.3111,62396.0
2016-09-27 11:30:00,88.44,88.49,88.43,88.48,37783.0,62.3041,62.3393,62.297,62.3323,37783.0
2016-09-27 11:35:00,88.49,88.55,88.48,88.51,39630.0,62.3393,62.3816,62.3323,62.3534,39630.0
2016-09-27 11:40:00,88.51,88.51,88.39,88.39,143312.0,62.3534,62.3534,62.2689,62.2689,143312.0
2016-09-27 11:45:00,88.41,88.42,88.34,88.38,43275.0,62.2829,62.29,62.2336,62.2618,43275.0
2016-09-27 11:50:00,88.37,88.38,88.34,88.35,41741.0,62.2548,62.2618,62.2336,62.2407,41741.0
2016-09-27 11:55:00,88.34,88.5,88.33,88.47,42424.0,62.2336,62.3463,62.2266,62.3252,42424.0
2016-09-27 12:00:00,88.47,88.5,88.43,88.46,48995.0,62.3252,62.3463,62.297,62.3182,48995.0
2016-09-27 12:05:00,88.47,88.54,88.46,88.47,39989.0,62.3252,62.3745,62.3182,62.3252,39989.0
2016-09-27 12:10:00,88.46,88.51,88.45,88.48,22457.0,62.3182,62.3534,62.3111,62.3323,22457.0
2016-09-27 12:15:00,88.47,88.52,88.47,88.51,12694.0,62.3252,62.3604,62.3252,62.3534,12694.0
2016-09-27 12:20:00,88.52,88.66,88.52,88.64,54464.0,62.3604,62.4591,62.3604,62.445,54464.0
2016-09-27 12:25:00,88.62,88.67,88.58,88.59,20235.0,62.4309,62.4661,62.4027,62.4097,20235.0
2016-09-27 12:30:00,88.6,88.61,88.55,88.56,18550.0,62.4168,62.4238,62.3816,62.3886,18550.0
2016-09-27 12:35:00,88.56,88.6,88.52,88.53,27726.0,62.3886,62.4168,62.3604,62.3675,27726.0
2016-09-27 12:40:00,88.53,88.59,88.52,88.56,15536.0,62.3675,62.4097,62.3604,62.3886,15536.0
2016-09-27 12:45:00,88.55,88.56,88.48,88.49,16850.0,62.3816,62.3886,62.3323,62.3393,16850.0
2016-09-27 12:50:00,88.48,88.48,88.43,88.48,9824.0,62.3323,62.3323,62.297,62.3323,9824.0
2016-09-27 12:55:00,88.48,88.51,88.43,88.44,31983.0,62.3323,62.3534,62.297,62.3041,31983.0
2016-09-27 13:00:00,88.44,88.51,88.44,88.48,28392.0,62.3041,62.3534,62.3041,62.3323,28392.0
2016-09-27 13:05:00,88.48,88.5,88.43,88.45,18919.0,62.3323,62.3463,62.297,62.3111,18919.0
2016-09-27 13:10:00,88.44,88.44,88.35,88.36,80922.0,62.3041,62.3041,62.2407,62.2477,80922.0
2016-09-27 13:15:00,88.35,88.39,88.32,88.34,54490.0,62.2407,62.2689,62.2195,62.2336,54490.0
2016-09-27 13:20:00,88.34,88.39,88.34,88.38,38149.0,62.2336,62.2689,62.2336,62.2618,38149.0
2016-09-27 13:25:00,88.38,88.46,88.38,88.43,55422.0,62.2618,62.3182,62.2618,62.297,55422.0
2016-09-27 13:30:00,88.42,88.48,88.4,88.4,48334.0,62.29,62.3323,62.2759,62.2759,48334.0
2016-09-27 13:35:00,88.41,88.45,88.4,88.43,50882.0,62.2829,62.3111,62.2759,62.297,50882.0
2016-09-27 13:40:00,88.42,88.44,88.37,88.4,33801.0,62.29,62.3041,62.2548,62.2759,33801.0
2016-09-27 13:45:00,88.4,88.4,88.3,88.3,56318.0,62.2759,62.2759,62.2054,62.2054,56318.0
2016-09-27 13:50:00,88.31,88.34,88.29,88.29,63421.0,62.2125,62.2336,62.1984,62.1984,63421.0
2016-09-27 13:55:00,88.3,88.3,88.23,88.29,59429.0,62.2054,62.2054,62.1561,62.1984,59429.0
2016-09-27 14:00:00,88.28,88.29,88.23,88.24,55503.0,62.1914,62.1984,62.1561,62.1632,55503.0
2016-09-27 14:05:00,88.25,88.26,88.14,88.15,63884.0,62.1702,62.1773,62.0927,62.0998,63884.0
2016-09-27 14:10:00,88.15,88.22,88.14,88.18,97271.0,62.0998,62.1491,62.0927,62.1209,97271.0
2016-09-27 14:15:00,88.19,88.2,88.17,88.2,40992.0,62.128,62.135,62.1139,62.135,40992.0
2016-09-27 14:20:00,88.19,88.2,88.13,88.14,42246.0,62.128,62.135,62.0857,62.0927,42246.0
2016-09-27 14:25:00,88.14,88.14,88.09,88.11,52541.0,62.0927,62.0927,62.0575,62.0716,52541.0
2016-09-27 14:30:00,88.1,88.11,88.06,88.06,68250.0,62.0646,62.0716,62.0364,62.0364,68250.0
2016-09-27 14:35:00,88.06,88.08,88.05,88.05,90894.0,62.0364,62.0505,62.0293,62.0293,90894.0
2016-09-27 14:40:00,88.06,88.07,88.04,88.04,58506.0,62.0364,62.0434,62.0223,62.0223,58506.0
2016-09-27 14:45:00,88.04,88.05,87.96,87.97,60350.0,62.0223,62.0293,61.9659,61.973,60350.0
2016-09-27 14:50:00,87.97,87.98,87.95,87.95,95452.0,61.973,61.98,61.9589,61.9589,95452.0
2016-09-27 14:55:00,87.95,87.96,87.86,87.86,83326.0,61.9589,61.9659,61.8955,61.8955,83326.0
2016-09-27 15:00:00,87.87,87.93,87.82,87.91,118396.0,61.9025,61.9448,61.8673,61.9307,118396.0
2016-09-27 15:05:00,87.92,87.95,87.91,87.94,65444.0,61.9377,61.9589,61.9307,61.9518,65444.0
2016-09-27 15:10:00,87.94,87.95,87.83,87.83,74079.0,61.9518,61.9589,61.8743,61.8743,74079.0
2016-09-27 15:15:00,87.84,87.86,87.83,87.84,89547.0,61.8814,61.8955,61.8743,61.8814,89547.0
2016-09-27 15:20:00,87.84,87.86,87.71,87.72,97126.0,61.8814,61.8955,61.7898,61.7969,97126.0
2016-09-27 15:25:00,87.73,87.74,87.67,87.7,88310.0,61.8039,61.8109,61.7616,61.7828,88310.0
2016-09-27 15:30:00,87.69,87.73,87.65,87.73,118839.0,61.7757,61.8039,61.7475,61.8039,118839.0
2016-09-27 15:35:00,87.73,87.77,87.68,87.72,74412.0,61.8039,61.8321,61.7687,61.7969,74412.0
2016-09-27 15:40:00,87.72,87.75,87.66,87.75,68541.0,61.7969,61.818,61.7546,61.818,68541.0
2016-09-27 15:45:00,87.75,87.75,87.65,87.67,75166.0,61.818,61.818,61.7475,61.7616,75166.0
2016-09-27 15:50:00,87.67,87.76,87.67,87.74,113409.0,61.7616,61.825,61.7616,61.8109,113409.0
2016-09-27 15:55:00,87.74,87.79,87.74,87.79,192319.0,61.8109,61.8462,61.8109,61.8462,192319.0
2016-09-28 09:30:00,87.91,88.38,87.85,88.32,89364.0,61.9307,62.2618,61.8884,62.2195,89364.0
2016-09-28 09:35:00,88.34,88.36,88.19,88.23,65597.0,62.2336,62.2477,62.128,62.1561,65597.0
2016-09-28 09:40:00,88.23,88.25,88.08,88.15,60330.0,62.1561,62.1702,62.0505,62.0998,60330.0
2016-09-28 09:45:00,88.14,88.36,88.13,88.33,59135.0,62.0927,62.2477,62.0857,62.2266,59135.0
2016-09-28 09:50:00,88.33,88.38,88.27,88.31,21714.0,62.2266,62.2618,62.1843,62.2125,21714.0
2016-09-28 09:55:00,88.31,88.31,88.18,88.21,45527.0,62.2125,62.2125,62.1209,62.142,45527.0
2016-09-28 10:00:00,88.21,88.37,88.21,88.35,26719.0,62.142,62.2548,62.142,62.2407,26719.0
2016-09-28 10:05:00,88.33,88.44,88.32,88.43,43866.0,62.2266,62.3041,62.2195,62.297,43866.0
2016-09-28 10:10:00,88.43,88.46,88.35,88.36,36069.0,62.297,62.3182,62.2407,62.2477,36069.0
2016-09-28 10:15:00,88.36,88.39,88.3,88.31,13817.0,62.2477,62.2689,62.2054,62.2125,13817.0
2016-09-28 10:20:00,88.33,88.41,88.3,88.3,26447.0,62.2266,62.2829,62.2054,62.2054,26447.0
2016-09-28 10:25:00,88.31,88.34,88.3,88.32,17125.0,62.2125,62.2336,62.2054,62.2195,17125.0
2016-09-28 10:30:00,88.33,88.38,88.17,88.2,31283.0,62.2266,62.2618,62.1139,62.135,31283.0
2016-09-28 10:35:00,88.2,88.21,88.12,88.15,35653.0,62.135,62.142,62.0786,62.0998,35653.0
2016-09-28 10:40:00,88.15,88.16,88.04,88.07,47088.0,62.0998,62.1068,62.0223,62.0434,47088.0
2016-09-28 10:45:00,88.08,88.09,87.96,87.99,14833.0,62.0505,62.0575,61.9659,61.9871,14833.0
2016-09-28 10:50:00,87.98,88.02,87.95,88.02,15920.0,61.98,62.0082,61.9589,62.0082,15920.0
2016-09-28 10:55:00,88.01,88.12,87.98,87.99,36410.0,62.0012,62.0786,61.98,61.9871,36410.0
2016-09-28 11:00:00,87.97,88.01,87.88,87.88,49723.0,61.973,62.0012,61.9096,61.9096,49723.0
2016-09-28 11:05:00,87.88,87.98,87.87,87.98,26193.0,61.9096,61.98,61.9025,61.98,26193.0
2016-09-28 11:10:00,87.98,87.99,87.93,87.93,20665.0,61.98,61.9871,61.9448,61.9448,20665.0
2016-09-28 11:15:00,87.92,87.95,87.88,87.92,30836.0,61.9377,61.9589,61.9096,61.9377,30836.0
2016-09-28 11:20:00,87.92,87.93,87.89,87.92,62220.0,61.9377,61.9448,61.9166,61.9377,62220.0
2016-09-28 11:25:00,87.91,87.92,87.74,87.74,65663.0,61.9307,61.9377,61.8109,61.8109,65663.0
2016-09-28 11:30:00,87.75,87.79,87.67,87.74,95956.0,61.818,61.8462,61.7616,61.8109,95956.0
2016-09-28 11:35:00,87.74,87.81,87.7,87.81,37123.0,61.8109,61.8603,61.7828,61.8603,37123.0
2016-09-28 11:40:00,87.81,87.88,87.79,87.88,12861.0,61.8603,61.9096,61.8462,61.9096,12861.0
2016-09-28 11:45:00,87.88,87.88,87.83,87.87,27677.0,61.9096,61.9096,61.8743,61.9025,27677.0
2016-09-28 11:50:00,87.88,87.96,87.88,87.93,16482.0,61.9096,61.9659,61.9096,61.9448,16482.0
2016-09-28 11:55:00,87.93,87.94,87.88,87.91,20737.0,61.9448,61.9518,61.9096,61.9307,20737.0
2016-09-28 12:00:00,87.9,87.9,87.82,87.84,39354.0,61.9237,61.9237,61.8673,61.8814,39354.0
2016-09-28 12:05:00,87.84,87.93,87.83,87.92,27929.0,61.8814,61.9448,61.8743,61.9377,27929.0
2016-09-28 12:10:00,87.91,88.03,87.9,88.03,41047.0,61.9307,62.0152,61.9237,62.0152,41047.0
2016-09-28 12:15:00,88.03,88.03,87.88,87.89,18409.0,62.0152,62.0152,61.9096,61.9166,18409.0
2016-09-28 12:20:00,87.9,87.94,87.89,87.9,9958.0,61.9237,61.9518,61.9166,61.9237,9958.0
2016-09-28 12:25:00,87.9,87.94,87.9,87.91,8585.0,61.9237,61.9518,61.9237,61.9307,8585.0
2016-09-28 12:30:00,87.9,87.91,87.88,87.88,5946.0,61.9237,61.9307,61.9096,61.9096,5946.0
2016-09-28 12:35:00,87.88,88.01,87.86,87.99,49754.0,61.9096,62.0012,61.8955,61.9871,49754.0
2016-09-28 12:40:00,87.99,88.05,87.95,88.04,14352.0,61.9871,62.0293,61.9589,62.0223,14352.0
2016-09-28 12:45:00,88.03,88.08,88.03,88.06,9689.0,62.0152,62.0505,62.0152,62.0364,9689.0
2016-09-28 12:50:00,88.05,88.09,88.02,88.07,19223.0,62.0293,62.0575,62.0082,62.0434,19223.0
2016-09-28 12:55:00,88.08,88.11,88.07,88.11,20674.0,62.0505,62.0716,62.0434,62.0716,20674.0
2016-09-28 13:00:00,88.1,88.11,88.05,88.06,22010.0,62.0646,62.0716,62.0293,62.0364,22010.0
2016-09-28 13:05:00,88.06,88.08,88.03,88.05,12085.0,62.0364,62.0505,62.0152,62.0293,12085.0
2016-09-28 13:10:00,88.03,88.06,88.01,88.05,12140.0,62.0152,62.0364,62.0012,62.0293,12140.0
2016-09-28 13:15:00,88.04,88.05,88.01,88.02,10556.0,62.0223,62.0293,62.0012,62.0082,10556.0
2016-09-28 13:20:00,88.02,88.07,88.02,88.05,30087.0,62.0082,62.0434,62.0082,62.0293,30087.0
2016-09-28 13:25:00,88.05,88.08,88.05,88.08,14194.0,62.0293,62.0505,62.0293,62.0505,14194.0
2016-09-28 13:30:00,88.09,88.17,88.08,88.17,52753.0,62.0575,62.1139,62.0505,62.1139,52753.0
2016-09-28 13:35:00,88.17,88.18,88.13,88.14,33492.0,62.1139,62.1209,62.0857,62.0927,33492.0
2016-09-28 13:40:00,88.14,88.16,88.12,88.14,11079.0,62.0927,62.1068,62.0786,62.0927,11079.0
2016-09-28 13:45:00,88.14,88.17,88.13,88.14,49227.0,62.0927,62.1139,62.0857,62.0927,49227.0
2016-09-28 13:50:00,88.14,88.18,88.14,88.14,13195.0,62.0927,62.1209,62.0927,62.0927,13195.0
2016-09-28 13:55:00,88.13,88.14,88.12,88.12,6742.0,62.0857,62.0927,62.0786,62.0786,6742.0
2016-09-28 14:00:00,88.12,88.13,88.11,88.12,9180.0,62.0786,62.0857,62.0716,62.0786,9180.0
2016-09-28 14:05:00,88.11,88.12,88.06,88.07,29441.0,62.0716,62.0786,62.0364,62.0434,29441.0
2016-09-28 14:10:00,88.07,88.17,88.07,88.14,37282.0,62.0434,62.1139,62.0434,62.0927,37282.0
2016-09-28 14:15:00,88.14,88.2,88.12,88.15,21575.0,62.0927,62.135,62.0786,62.0998,21575.0
2016-09-28 14:20:00,88.14,88.15,88.09,88.1,25041.0,62.0927,62.0998,62.0575,62.0646,25041.0
2016-09-28 14:25:00,88.09,88.24,88.09,88.13,37494.0,62.0575,62.1632,62.0575,62.0857,37494.0
2016-09-28 14:30:00,88.13,88.22,88.11,88.19,27241.0,62.0857,62.1491,62.0716,62.128,27241.0
2016-09-28 14:35:00,88.2,88.23,88.11,88.16,25346.0,62.135,62.1561,62.0716,62.1068,25346.0
2016-09-28 14:40:00,88.16,88.2,88.15,88.16,26740.0,62.1068,62.135,62.0998,62.1068,26740.0
2016-09-28 14:45:00,88.16,88.2,88.15,88.19,24294.0,62.1068,62.135,62.0998,62.128,24294.0
2016-09-28 14:50:00,88.19,88.21,88.18,88.2,9739.0,62.128,62.142,62.1209,62.135,9739.0
2016-09-28 14:55:00,88.21,88.23,88.14,88.15,22534.0,62.142,62.1561,62.0927,62.0998,22534.0
2016-09-28 15:00:00,88.15,88.17,88.14,88.17,13563.0,62.0998,62.1139,62.0927,62.1139,13563.0
2016-09-28 15:05:00,88.17,88.17,88.09,88.1,22245.0,62.1139,62.1139,62.0575,62.0646,22245.0
2016-09-28 15:10:00,88.1,88.11,88.07,88.09,18619.0,62.0646,62.0716,62.0434,62.0575,18619.0
2016-09-28 15:15:00,88.1,88.15,88.08,88.08,21938.0,62.0646,62.0998,62.0505,62.0505,21938.0
2016-09-28 15:20:00,88.08,88.16,88.07,88.12,39755.0,62.0505,62.1068,62.0434,62.0786,39755.0
2016-09-28 15:25:00,88.12,88.13,88.06,88.08,20565.0,62.0786,62.0857,62.0364,62.0505,20565.0
2016-09-28 15:30:00,88.08,88.18,88.07,88.16,20357.0,62.0505,62.1209,62.0434,62.1068,20357.0
2016-09-28 15:35:00,88.18,88.23,88.17,88.23,23873.0,62.1209,62.1561,62.1139,62.1561,23873.0
2016-09-28 15:40:00,88.23,88.32,88.22,88.32,35999.0,62.1561,62.2195,62.1491,62.2195,35999.0
2016-09-28 15:45:00,88.31,88.41,88.31,88.41,25518.0,62.2125,62.2829,62.2125,62.2829,25518.0
2016-09-28 15:50:00,88.41,88.45,88.38,88.44,32029.0,62.2829,62.3111,62.2618,62.3041,32029.0
2016-09-28 15:55:00,88.44,88.59,88.44,88.52,138224.0,62.3041,62.4097,62.3041,62.3604,138224.0
2016-09-29 09:30:00,88.22,88.25,87.26,87.51,142942.0,62.1491,62.1702,61.4728,61.6489,142942.0
2016-09-29 09:35:00,87.49,87.52,87.35,87.49,200987.0,61.6348,61.656,61.5362,61.6348,200987.0
2016-09-29 09:40:00,87.49,87.68,87.48,87.66,153700.0,61.6348,61.7687,61.6278,61.7546,153700.0
2016-09-29 09:45:00,87.65,87.67,87.58,87.65,32190.0,61.7475,61.7616,61.6982,61.7475,32190.0
2016-09-29 09:50:00,87.66,87.77,87.62,87.69,48109.0,61.7546,61.8321,61.7264,61.7757,48109.0
2016-09-29 09:55:00,87.69,87.81,87.67,87.79,44725.0,61.7757,61.8603,61.7616,61.8462,44725.0
2016-09-29 10:00:00,87.79,88.12,87.78,88.1,74608.0,61.8462,62.0786,61.8391,62.0646,74608.0
2016-09-29 10:05:00,88.1,88.12,87.85,87.89,67696.0,62.0646,62.0786,61.8884,61.9166,67696.0
2016-09-29 10:10:00,87.9,88.11,87.89,88.0,76476.0,61.9237,62.0716,61.9166,61.9941,76476.0
2016-09-29 10:15:00,87.99,88.21,87.94,88.21,58710.0,61.9871,62.142,61.9518,62.142,58710.0
2016-09-29 10:20:00,88.21,88.29,88.15,88.2,24848.0,62.142,62.1984,62.0998,62.135,24848.0
2016-09-29 10:25:00,88.21,88.23,88.17,88.19,22917.0,62.142,62.1561,62.1139,62.128,22917.0
2016-09-29 10:30:00,88.19,88.25,88.16,88.19,41628.0,62.128,62.1702,62.1068,62.128,41628.0
2016-09-29 10:35:00,88.18,88.21,88.13,88.15,76754.0,62.1209,62.142,62.0857,62.0998,76754.0
2016-09-29 10:40:00,88.14,88.15,88.03,88.03,42238.0,62.0927,62.0998,62.0152,62.0152,42238.0
2016-09-29 10:45:00,88.01,88.04,87.91,87.92,21824.0,62.0012,62.0223,61.9307,61.9377,21824.0
2016-09-29 10:50:00,87.94,88.05,87.9,87.96,28722.0,61.9518,62.0293,61.9237,61.9659,28722.0
2016-09-29 10:55:00,87.96,88.04,87.93,87.93,39086.0,61.9659,62.0223,61.9448,61.9448,39086.0
2016-09-29 11:00:00,87.91,87.92,87.84,87.86,17296.0,61.9307,61.9377,61.8814,61.8955,17296.0
2016-09-29 11:05:00,87.87,87.92,87.86,87.87,16318.0,61.9025,61.9377,61.8955,61.9025,16318.0
2016-09-29 11:10:00,87.88,87.88,87.71,87.78,85434.0,61.9096,61.9096,61.7898,61.8391,85434.0
2016-09-29 11:15:00,87.77,87.84,87.74,87.82,50006.0,61.8321,61.8814,61.8109,61.8673,50006.0
2016-09-29 11:20:00,87.81,87.89,87.78,87.82,27511.0,61.8603,61.9166,61.8391,61.8673,27511.0
2016-09-29 11:25:00,87.83,87.88,87.8,87.86,58751.0,61.8743,61.9096,61.8532,61.8955,58751.0
2016-09-29 11:30:00,87.86,87.87,87.79,87.79,27519.0,61.8955,61.9025,61.8462,61.8462,27519.0
2016-09-29 11:35:00,87.8,87.87,87.79,87.81,41909.0,61.8532,61.9025,61.8462,61.8603,41909.0
2016-09-29 11:40:00,87.8,87.85,87.79,87.81,22531.0,61.8532,61.8884,61.8462,61.8603,22531.0
2016-09-29 11:45:00,87.81,87.81,87.71,87.74,53682.0,61.8603,61.8603,61.7898,61.8109,53682.0
2016-09-29 11:50:00,87.74,87.74,87.64,87.69,28362.0,61.8109,61.8109,61.7405,61.7757,28362.0
2016-09-29 11:55:00,87.69,87.69,87.59,87.62,33443.0,61.7757,61.7757,61.7053,61.7264,33443.0
2016-09-29 12:00:00,87.62,87.62,87.54,87.57,43492.0,61.7264,61.7264,61.67,61.6912,43492.0
2016-09-29 12:05:00,87.58,87.65,87.54,87.64,23633.0,61.6982,61.7475,61.67,61.7405,23633.0
2016-09-29 12:10:00,87.65,87.67,87.61,87.61,15104.0,61.7475,61.7616,61.7194,61.7194,15104.0
2016-09-29 12:15:00,87.62,87.65,87.6,87.61,21622.0,61.7264,61.7475,61.7123,61.7194,21622.0
2016-09-29 12:20:00,87.6,87.63,87.57,87.63,19019.0,61.7123,61.7334,61.6912,61.7334,19019.0
2016-09-29 12:25:00,87.63,87.71,87.62,87.63,21220.0,61.7334,61.7898,61.7264,61.7334,21220.0
2016-09-29 12:30:00,87.62,87.62,87.54,87.6,38597.0,61.7264,61.7264,61.67,61.7123,38597.0
2016-09-29 12:35:00,87.6,87.67,87.59,87.65,36278.0,61.7123,61.7616,61.7053,61.7475,36278.0
2016-09-29 12:40:00,87.63,87.63,87.55,87.59,27688.0,61.7334,61.7334,61.6771,61.7053,27688.0
2016-09-29 12:45:00,87.57,87.57,87.43,87.43,49572.0,61.6912,61.6912,61.5926,61.5926,49572.0
2016-09-29 12:50:00,87.43,87.43,87.22,87.28,83261.0,61.5926,61.5926,61.4446,61.4869,83261.0
2016-09-29 12:55:00,87.28,87.33,87.22,87.3,69221.0,61.4869,61.5221,61.4446,61.501,69221.0
2016-09-29 13:00:00,87.29,87.31,87.08,87.23,159931.0,61.4939,61.508,61.346,61.4517,159931.0
2016-09-29 13:05:00,87.22,87.39,87.18,87.39,122487.0,61.4446,61.5644,61.4164,61.5644,122487.0
2016-09-29 13:10:00,87.4,87.56,87.31,87.32,52868.0,61.5714,61.6841,61.508,61.5151,52868.0
2016-09-29 13:15:00,87.31,87.41,87.31,87.36,36700.0,61.508,61.5785,61.508,61.5432,36700.0
2016-09-29 13:20:00,87.34,87.41,87.23,87.4,105941.0,61.5292,61.5785,61.4517,61.5714,105941.0
2016-09-29 13:25:00,87.4,87.41,87.33,87.37,23886.0,61.5714,61.5785,61.5221,61.5503,23886.0
2016-09-29 13:30:00,87.37,87.53,87.35,87.52,78900.0,61.5503,61.663,61.5362,61.656,78900.0
2016-09-29 13:35:00,87.52,87.52,87.38,87.41,29742.0,61.656,61.656,61.5573,61.5785,29742.0
2016-09-29 13:40:00,87.41,87.45,87.33,87.45,20454.0,61.5785,61.6066,61.5221,61.6066,20454.0
2016-09-29 13:45:00,87.44,87.45,87.33,87.41,14634.0,61.5996,61.6066,61.5221,61.5785,14634.0
2016-09-29 13:50:00,87.41,87.44,87.32,87.35,111032.0,61.5785,61.5996,61.5151,61.5362,111032.0
2016-09-29 13:55:00,87.36,87.36,87.28,87.36,39914.0,61.5432,61.5432,61.4869,61.5432,39914.0
2016-09-29 14:00:00,87.36,87.42,87.32,87.39,36929.0,61.5432,61.5855,61.5151,61.5644,36929.0
2016-09-29 14:05:00,87.4,87.53,87.4,87.52,33584.0,61.5714,61.663,61.5714,61.656,33584.0
2016-09-29 14:10:00,87.51,87.52,87.44,87.48,26832.0,61.6489,61.656,61.5996,61.6278,26832.0
2016-09-29 14:15:00,87.49,87.68,87.49,87.64,26993.0,61.6348,61.7687,61.6348,61.7405,26993.0
2016-09-29 14:20:00,87.65,87.74,87.65,87.73,73755.0,61.7475,61.8109,61.7475,61.8039,73755.0
2016-09-29 14:25:00,87.73,87.86,87.67,87.84,47431.0,61.8039,61.8955,61.7616,61.8814,47431.0
2016-09-29 14:30:00,87.83,87.87,87.79,87.84,36963.0,61.8743,61.9025,61.8462,61.8814,36963.0
2016-09-29 14:35:00,87.85,87.95,87.84,87.87,37449.0,61.8884,61.9589,61.8814,61.9025,37449.0
2016-09-29 14:40:00,87.87,87.9,87.79,87.82,53689.0,61.9025,61.9237,61.8462,61.8673,53689.0
2016-09-29 14:45:00,87.82,87.89,87.77,87.87,31411.0,61.8673,61.9166,61.8321,61.9025,31411.0
2016-09-29 14:50:00,87.88,87.88,87.77,87.78,36271.0,61.9096,61.9096,61.8321,61.8391,36271.0
2016-09-29 14:55:00,87.78,87.83,87.72,87.75,43183.0,61.8391,61.8743,61.7969,61.818,43183.0
2016-09-29 15:00:00,87.75,87.85,87.73,87.74,34562.0,61.818,61.8884,61.8039,61.8109,34562.0
2016-09-29 15:05:00,87.74,87.81,87.7,87.8,23987.0,61.8109,61.8603,61.7828,61.8532,23987.0
2016-09-29 15:10:00,87.79,87.85,87.72,87.81,41446.0,61.8462,61.8884,61.7969,61.8603,41446.0
2016-09-29 15:15:00,87.81,87.82,87.71,87.71,41205.0,61.8603,61.8673,61.7898,61.7898,41205.0
2016-09-29 15:20:00,87.71,87.74,87.63,87.63,49901.0,61.7898,61.8109,61.7334,61.7334,49901.0
2016-09-29 15:25:00,87.63,87.69,87.48,87.69,78587.0,61.7334,61.7757,61.6278,61.7757,78587.0
2016-09-29 15:30:00,87.69,87.74,87.62,87.7,62015.0,61.7757,61.8109,61.7264,61.7828,62015.0
2016-09-29 15:35:00,87.69,87.74,87.65,87.74,39643.0,61.7757,61.8109,61.7475,61.8109,39643.0
2016-09-29 15:40:00,87.75,87.78,87.55,87.66,55656.0,61.818,61.8391,61.6771,61.7546,55656.0
2016-09-29 15:45:00,87.65,87.65,87.55,87.57,71035.0,61.7475,61.7475,61.6771,61.6912,71035.0
2016-09-29 15:50:00,87.57,87.58,87.51,87.55,60757.0,61.6912,61.6982,61.6489,61.6771,60757.0
2016-09-29 15:55:00,87.55,87.55,87.31,87.33,359594.0,61.6771,61.6771,61.508,61.5221,359594.0
2016-09-30 09:30:00,87.59,88.19,87.58,87.66,116696.0,61.7053,62.128,61.6982,61.7546,116696.0
2016-09-30 09:35:00,87.74,88.02,87.66,87.7,152318.0,61.8109,62.0082,61.7546,61.7828,152318.0
2016-09-30 09:40:00,87.7,87.87,87.62,87.69,32993.0,61.7828,61.9025,61.7264,61.7757,32993.0
2016-09-30 09:45:00,87.69,87.74,87.23,87.28,136788.0,61.7757,61.8109,61.4517,61.4869,136788.0
2016-09-30 09:50:00,87.28,87.37,87.07,87.13,61463.0,61.4869,61.5503,61.3389,61.3812,61463.0
2016-09-30 09:55:00,87.1,87.22,86.82,86.83,108394.0,61.3601,61.4446,61.1628,61.1699,108394.0
2016-09-30 10:00:00,86.84,87.07,86.82,87.06,137303.0,61.1769,61.3389,61.1628,61.3319,137303.0
2016-09-30 10:05:00,87.07,87.15,87.02,87.12,48662.0,61.3389,61.3953,61.3037,61.3742,48662.0
2016-09-30 10:10:00,87.13,87.14,87.02,87.08,37699.0,61.3812,61.3883,61.3037,61.346,37699.0
2016-09-30 10:15:00,87.06,87.1,86.93,86.94,51003.0,61.3319,61.3601,61.2403,61.2474,51003.0
2016-09-30 10:20:00,86.94,87.02,86.88,86.94,41304.0,61.2474,61.3037,61.2051,61.2474,41304.0
2016-09-30 10:25:00,86.94,87.1,86.94,87.08,27399.0,61.2474,61.3601,61.2474,61.346,27399.0
2016-09-30 10:30:00,87.1,87.17,87.1,87.14,54818.0,61.3601,61.4094,61.3601,61.3883,54818.0
2016-09-30 10:35:00,87.14,87.2,87.07,87.08,52486.0,61.3883,61.4305,61.3389,61.346,52486.0
2016-09-30 10:40:00,87.09,87.16,87.09,87.12,16952.0,61.353,61.4023,61.353,61.3742,16952.0
2016-09-30 10:45:00,87.12,87.13,87.03,87.07,23739.0,61.3742,61.3812,61.3108,61.3389,23739.0
2016-09-30 10:50:00,87.08,87.15,87.07,87.08,19438.0,61.346,61.3953,61.3389,61.346,19438.0
2016-09-30 10:55:00,87.08,87.17,87.07,87.17,16553.0,61.346,61.4094,61.3389,61.4094,16553.0
2016-09-30 11:00:00,87.17,87.31,87.17,87.28,31087.0,61.4094,61.508,61.4094,61.4869,31087.0
2016-09-30 11:05:00,87.28,87.37,87.27,87.37,27204.0,61.4869,61.5503,61.4798,61.5503,27204.0
2016-09-30 11:10:00,87.38,87.41,87.32,87.39,52816.0,61.5573,61.5785,61.5151,61.5644,52816.0
2016-09-30 11:15:00,87.41,87.41,87.31,87.35,30987.0,61.5785,61.5785,61.508,61.5362,30987.0
2016-09-30 11:20:00,87.36,87.36,87.31,87.34,24858.0,61.5432,61.5432,61.508,61.5292,24858.0
2016-09-30 11:25:00,87.34,87.34,87.21,87.26,41818.0,61.5292,61.5292,61.4376,61.4728,41818.0
2016-09-30 11:30:00,87.27,87.3,87.19,87.2,29872.0,61.4798,61.501,61.4235,61.4305,29872.0
2016-09-30 11:35:00,87.2,87.22,87.14,87.15,52013.0,61.4305,61.4446,61.3883,61.3953,52013.0
2016-09-30 11:40:00,87.15,87.15,87.06,87.08,76330.0,61.3953,61.3953,61.3319,61.346,76330.0
2016-09-30 11:45:00,87.08,87.14,87.06,87.14,22849.0,61.346,61.3883,61.3319,61.3883,22849.0
2016-09-30 11:50:00,87.16,87.24,87.16,87.2,45087.0,61.4023,61.4587,61.4023,61.4305,45087.0
2016-09-30 11:55:00,87.2,87.21,87.14,87.2,19189.0,61.4305,61.4376,61.3883,61.4305,19189.0
2016-09-30 12:00:00,87.19,87.2,87.14,87.15,15882.0,61.4235,61.4305,61.3883,61.3953,15882.0
2016-09-30 12:05:00,87.16,87.22,87.16,87.16,20147.0,61.4023,61.4446,61.4023,61.4023,20147.0
2016-09-30 12:10:00,87.17,87.22,87.13,87.18,30902.0,61.4094,61.4446,61.3812,61.4164,30902.0
2016-09-30 12:15:00,87.18,87.23,87.17,87.23,21381.0,61.4164,61.4517,61.4094,61.4517,21381.0
2016-09-30 12:20:00,87.23,87.31,87.22,87.23,42352.0,61.4517,61.508,61.4446,61.4517,42352.0
2016-09-30 12:25:00,87.23,87.29,87.22,87.28,22726.0,61.4517,61.4939,61.4446,61.4869,22726.0
2016-09-30 12:30:00,87.27,87.35,87.27,87.3,26105.0,61.4798,61.5362,61.4798,61.501,26105.0
2016-09-30 12:35:00,87.3,87.39,87.27,87.39,73506.0,61.501,61.5644,61.4798,61.5644,73506.0
2016-09-30 12:40:00,87.39,87.41,87.32,87.36,30772.0,61.5644,61.5785,61.5151,61.5432,30772.0
2016-09-30 12:45:00,87.37,87.39,87.32,87.34,19375.0,61.5503,61.5644,61.5151,61.5292,19375.0
2016-09-30 12:50:00,87.33,87.35,87.3,87.34,45595.0,61.5221,61.5362,61.501,61.5292,45595.0
2016-09-30 12:55:00,87.34,87.36,87.25,87.25,13438.0,61.5292,61.5432,61.4657,61.4657,13438.0
2016-09-30 13:00:00,87.24,87.32,87.22,87.32,33833.0,61.4587,61.5151,61.4446,61.5151,33833.0
2016-09-30 13:05:00,87.31,87.32,87.19,87.21,22272.0,61.508,61.5151,61.4235,61.4376,22272.0
2016-09-30 13:10:00,87.2,87.26,87.2,87.24,10098.0,61.4305,61.4728,61.4305,61.4587,10098.0
2016-09-30 13:15:00,87.23,87.24,87.16,87.18,19971.0,61.4517,61.4587,61.4023,61.4164,19971.0
2016-09-30 13:20:00,87.19,87.27,87.19,87.22,12262.0,61.4235,61.4798,61.4235,61.4446,12262.0
2016-09-30 13:25:00,87.22,87.25,87.11,87.11,18874.0,61.4446,61.4657,61.3671,61.3671,18874.0
2016-09-30 13:30:00,87.11,87.18,87.08,87.17,18109.0,61.3671,61.4164,61.346,61.4094,18109.0
2016-09-30 13:35:00,87.17,87.21,87.15,87.2,17313.0,61.4094,61.4376,61.3953,61.4305,17313.0
2016-09-30 13:40:00,87.2,87.22,87.13,87.19,24349.0,61.4305,61.4446,61.3812,61.4235,24349.0
2016-09-30 13:45:00,87.19,87.22,87.15,87.16,12663.0,61.4235,61.4446,61.3953,61.4023,12663.0
2016-09-30 13:50:00,87.17,87.17,87.1,87.16,16958.0,61.4094,61.4094,61.3601,61.4023,16958.0
2016-09-30 13:55:00,87.15,87.15,87.1,87.13,13538.0,61.3953,61.3953,61.3601,61.3812,13538.0
2016-09-30 14:00:00,87.12,87.19,87.11,87.19,14542.0,61.3742,61.4235,61.3671,61.4235,14542.0
2016-09-30 14:05:00,87.19,87.24,87.18,87.23,13590.0,61.4235,61.4587,61.4164,61.4517,13590.0
2016-09-30 14:10:00,87.22,87.27,87.2,87.21,115347.0,61.4446,61.4798,61.4305,61.4376,115347.0
2016-09-30 14:15:00,87.21,87.23,87.19,87.23,89200.0,61.4376,61.4517,61.4235,61.4517,89200.0
2016-09-30 14:20:00,87.23,87.28,87.22,87.23,209406.0,61.4517,61.4869,61.4446,61.4517,209406.0
2016-09-30 14:25:00,87.22,87.25,87.22,87.24,73049.0,61.4446,61.4657,61.4446,61.4587,73049.0
2016-09-30 14:30:00,87.24,87.28,87.19,87.19,54231.0,61.4587,61.4869,61.4235,61.4235,54231.0
2016-09-30 14:35:00,87.19,87.2,87.13,87.16,119580.0,61.4235,61.4305,61.3812,61.4023,119580.0
2016-09-30 14:40:00,87.16,87.19,87.12,87.16,47300.0,61.4023,61.4235,61.3742,61.4023,47300.0
2016-09-30 14:45:00,87.16,87.18,87.09,87.11,103048.0,61.4023,61.4164,61.353,61.3671,103048.0
2016-09-30 14:50:00,87.11,87.11,87.08,87.1,55947.0,61.3671,61.3671,61.346,61.3601,55947.0
2016-09-30 14:55:00,87.11,87.11,86.98,86.98,189157.0,61.3671,61.3671,61.2755,61.2755,189157.0
2016-09-30 15:00:00,86.99,87.08,86.99,87.01,50167.0,61.2826,61.346,61.2826,61.2967,50167.0
2016-09-30 15:05:00,87.01,87.04,86.97,87.01,84375.0,61.2967,61.3178,61.2685,61.2967,84375.0
2016-09-30 15:10:00,87.02,87.07,87.01,87.05,64031.0,61.3037,61.3389,61.2967,61.3249,64031.0
2016-09-30 15:15:00,87.05,87.09,87.02,87.03,48879.0,61.3249,61.353,61.3037,61.3108,48879.0
2016-09-30 15:20:00,87.03,87.09,87.02,87.07,125973.0,61.3108,61.353,61.3037,61.3389,125973.0
2016-09-30 15:25:00,87.07,87.08,87.01,87.03,232824.0,61.3389,61.346,61.2967,61.3108,232824.0
2016-09-30 15:30:00,87.04,87.06,86.98,86.99,186380.0,61.3178,61.3319,61.2755,61.2826,186380.0
2016-09-30 15:35:00,86.99,87.03,86.98,87.0,127878.0,61.2826,61.3108,61.2755,61.2896,127878.0
2016-09-30 15:40:00,87.0,87.06,86.97,87.03,268460.0,61.2896,61.3319,61.2685,61.3108,268460.0
2016-09-30 15:45:00,87.03,87.07,86.98,87.0,301171.0,61.3108,61.3389,61.2755,61.2896,301171.0
2016-09-30 15:50:00,87.0,87.05,86.95,86.95,515380.0,61.2896,61.3249,61.2544,61.2544,515380.0
2016-09-30 15:55:00,86.95,86.95,86.73,86.75,659739.0,61.2544,61.2544,61.0994,61.1135,659739.0
2016-10-03 09:30:00,86.12,86.23,85.91,85.98,718350.0,60.6697,60.7472,60.5217,60.5711,718350.0
2016-10-03 09:35:00,85.98,86.16,85.93,86.11,184413.0,60.5711,60.6979,60.5358,60.6626,184413.0
2016-10-03 09:40:00,86.13,86.29,86.04,86.04,131162.0,60.6767,60.7894,60.6133,60.6133,131162.0
2016-10-03 09:45:00,86.06,86.06,85.88,85.94,145332.0,60.6274,60.6274,60.5006,60.5429,145332.0
2016-10-03 09:50:00,85.93,86.06,85.91,86.04,112198.0,60.5358,60.6274,60.5217,60.6133,112198.0
2016-10-03 09:55:00,86.03,86.05,85.92,85.92,105496.0,60.6063,60.6204,60.5288,60.5288,105496.0
2016-10-03 10:00:00,85.91,86.09,85.84,85.92,117136.0,60.5217,60.6486,60.4724,60.5288,117136.0
2016-10-03 10:05:00,85.93,86.09,85.79,86.06,249918.0,60.5358,60.6486,60.4372,60.6274,249918.0
2016-10-03 10:10:00,86.06,86.12,85.94,85.97,219458.0,60.6274,60.6697,60.5429,60.564,219458.0
2016-10-03 10:15:00,85.96,86.08,85.88,86.08,163552.0,60.557,60.6415,60.5006,60.6415,163552.0
2016-10-03 10:20:00,86.08,86.1,86.03,86.08,130063.0,60.6415,60.6556,60.6063,60.6415,130063.0
2016-10-03 10:25:00,86.08,86.22,86.01,86.02,108274.0,60.6415,60.7401,60.5922,60.5992,108274.0
2016-10-03 10:30:00,86.02,86.08,85.99,86.0,64011.0,60.5992,60.6415,60.5781,60.5851,64011.0
2016-10-03 10:35:00,86.0,86.06,85.94,85.97,128528.0,60.5851,60.6274,60.5429,60.564,128528.0
2016-10-03 10:40:00,85.96,85.96,85.77,85.82,56689.0,60.557,60.557,60.4231,60.4583,56689.0
2016-10-03 10:45:00,85.83,85.83,85.65,85.71,59428.0,60.4654,60.4654,60.3386,60.3809,59428.0
2016-10-03 10:50:00,85.71,85.87,85.7,85.73,99677.0,60.3809,60.4936,60.3738,60.3949,99677.0
2016-10-03 10:55:00,85.74,85.83,85.72,85.73,119835.0,60.402,60.4654,60.3879,60.3949,119835.0
2016-10-03 11:00:00,85.73,85.78,85.71,85.71,97065.0,60.3949,60.4302,60.3809,60.3809,97065.0
2016-10-03 11:05:00,85.71,85.72,85.57,85.59,73212.0,60.3809,60.3879,60.2822,60.2963,73212.0
2016-10-03 11:10:00,85.59,85.59,85.44,85.46,122492.0,60.2963,60.2963,60.1906,60.2047,122492.0
2016-10-03 11:15:00,85.45,85.5,85.43,85.48,107552.0,60.1977,60.2329,60.1836,60.2188,107552.0
2016-10-03 11:20:00,85.48,85.48,85.38,85.38,111712.0,60.2188,60.2188,60.1484,60.1484,111712.0
2016-10-03 11:25:00,85.39,85.42,85.37,85.4,129224.0,60.1554,60.1766,60.1413,60.1625,129224.0
2016-10-03 11:30:00,85.4,85.43,85.36,85.42,84236.0,60.1625,60.1836,60.1343,60.1766,84236.0
2016-10-03 11:35:00,85.42,85.42,85.32,85.33,105955.0,60.1766,60.1766,60.1061,60.1131,105955.0
2016-10-03 11:40:00,85.34,85.45,85.33,85.36,81687.0,60.1202,60.1977,60.1131,60.1343,81687.0
2016-10-03 11:45:00,85.35,85.35,85.27,85.27,57635.0,60.1272,60.1272,60.0709,60.0709,57635.0
2016-10-03 11:50:00,85.27,85.34,85.16,85.27,121152.0,60.0709,60.1202,59.9934,60.0709,121152.0
2016-10-03 11:55:00,85.26,85.41,85.23,85.29,81213.0,60.0638,60.1695,60.0427,60.085,81213.0
2016-10-03 12:00:00,85.27,85.29,85.2,85.21,82150.0,60.0709,60.085,60.0216,60.0286,82150.0
2016-10-03 12:05:00,85.21,85.29,85.2,85.21,65843.0,60.0286,60.085,60.0216,60.0286,65843.0
2016-10-03 12:10:00,85.2,85.23,85.11,85.16,148815.0,60.0216,60.0427,59.9582,59.9934,148815.0
2016-10-03 12:15:00,85.16,85.17,85.07,85.13,90147.0,59.9934,60.0004,59.93,59.9723,90147.0
2016-10-03 12:20:00,85.13,85.13,85.02,85.04,112941.0,59.9723,59.9723,59.8948,59.9088,112941.0
2016-10-03 12:25:00,85.04,85.1,85.03,85.06,52108.0,59.9088,59.9511,59.9018,59.9229,52108.0
2016-10-03 12:30:00,85.05,85.06,84.94,84.97,83559.0,59.9159,59.9229,59.8384,59.8595,83559.0
2016-10-03 12:35:00,84.97,85.09,84.96,85.07,133846.0,59.8595,59.9441,59.8525,59.93,133846.0
2016-10-03 12:40:00,85.08,85.19,85.07,85.19,145852.0,59.937,60.0145,59.93,60.0145,145852.0
2016-10-03 12:45:00,85.2,85.39,85.19,85.38,110234.0,60.0216,60.1554,60.0145,60.1484,110234.0
2016-10-03 12:50:00,85.37,85.45,85.33,85.44,80171.0,60.1413,60.1977,60.1131,60.1906,80171.0
2016-10-03 12:55:00,85.45,85.58,85.38,85.57,123795.0,60.1977,60.2893,60.1484,60.2822,123795.0
2016-10-03 13:00:00,85.57,85.57,85.43,85.44,47406.0,60.2822,60.2822,60.1836,60.1906,47406.0
2016-10-03 13:05:00,85.44,85.59,85.42,85.59,57418.0,60.1906,60.2963,60.1766,60.2963,57418.0
2016-10-03 13:10:00,85.58,85.7,85.51,85.68,107171.0,60.2893,60.3738,60.24,60.3597,107171.0
2016-10-03 13:15:00,85.68,85.7,85.55,85.56,60599.0,60.3597,60.3738,60.2681,60.2752,60599.0
2016-10-03 13:20:00,85.57,85.68,85.56,85.64,126900.0,60.2822,60.3597,60.2752,60.3315,126900.0
2016-10-03 13:25:00,85.63,85.73,85.62,85.66,56297.0,60.3245,60.3949,60.3174,60.3456,56297.0
2016-10-03 13:30:00,85.67,85.71,85.64,85.7,73922.0,60.3527,60.3809,60.3315,60.3738,73922.0
2016-10-03 13:35:00,85.71,85.71,85.58,85.61,60928.0,60.3809,60.3809,60.2893,60.3104,60928.0
2016-10-03 13:40:00,85.6,85.61,85.46,85.49,105623.0,60.3034,60.3104,60.2047,60.2259,105623.0
2016-10-03 13:45:00,85.48,85.52,85.44,85.48,61175.0,60.2188,60.247,60.1906,60.2188,61175.0
2016-10-03 13:50:00,85.49,85.49,85.43,85.47,68655.0,60.2259,60.2259,60.1836,60.2118,68655.0
2016-10-03 13:55:00,85.47,85.54,85.47,85.51,160437.0,60.2118,60.2611,60.2118,60.24,160437.0
2016-10-03 14:00:00,85.52,85.52,85.44,85.47,69023.0,60.247,60.247,60.1906,60.2118,69023.0
2016-10-03 14:05:00,85.47,85.49,85.42,85.43,122682.0,60.2118,60.2259,60.1766,60.1836,122682.0
2016-10-03 14:10:00,85.44,85.45,85.4,85.42,75736.0,60.1906,60.1977,60.1625,60.1766,75736.0
2016-10-03 14:15:00,85.42,85.45,85.4,85.4,99278.0,60.1766,60.1977,60.1625,60.1625,99278.0
2016-10-03 14:20:00,85.4,85.47,85.39,85.45,48215.0,60.1625,60.2118,60.1554,60.1977,48215.0
2016-10-03 14:25:00,85.45,85.48,85.41,85.44,94263.0,60.1977,60.2188,60.1695,60.1906,94263.0
2016-10-03 14:30:00,85.44,85.5,85.42,85.48,74054.0,60.1906,60.2329,60.1766,60.2188,74054.0
2016-10-03 14:35:00,85.48,85.49,85.33,85.35,97725.0,60.2188,60.2259,60.1131,60.1272,97725.0
2016-10-03 14:40:00,85.34,85.39,85.34,85.37,41009.0,60.1202,60.1554,60.1202,60.1413,41009.0
2016-10-03 14:45:00,85.37,85.39,85.29,85.3,95354.0,60.1413,60.1554,60.085,60.092,95354.0
2016-10-03 14:50:00,85.3,85.36,85.23,85.23,55865.0,60.092,60.1343,60.0427,60.0427,55865.0
2016-10-03 14:55:00,85.22,85.26,85.18,85.2,66233.0,60.0357,60.0638,60.0075,60.0216,66233.0
2016-10-03 15:00:00,85.21,85.24,85.18,85.2,59261.0,60.0286,60.0497,60.0075,60.0216,59261.0
2016-10-03 15:05:00,85.2,85.21,85.12,85.2,61785.0,60.0216,60.0286,59.9652,60.0216,61785.0
2016-10-03 15:10:00,85.2,85.23,85.17,85.22,69500.0,60.0216,60.0427,60.0004,60.0357,69500.0
2016-10-03 15:15:00,85.23,85.25,85.2,85.22,142566.0,60.0427,60.0568,60.0216,60.0357,142566.0
2016-10-03 15:20:00,85.22,85.23,85.17,85.17,63603.0,60.0357,60.0427,60.0004,60.0004,63603.0
2016-10-03 15:25:00,85.17,85.2,85.14,85.14,108117.0,60.0004,60.0216,59.9793,59.9793,108117.0
2016-10-03 15:30:00,85.15,85.21,85.14,85.19,140466.0,59.9863,60.0286,59.9793,60.0145,140466.0
2016-10-03 15:35:00,85.19,85.26,85.18,85.21,131773.0,60.0145,60.0638,60.0075,60.0286,131773.0
2016-10-03 15:40:00,85.22,85.39,85.21,85.38,102948.0,60.0357,60.1554,60.0286,60.1484,102948.0
2016-10-03 15:45:00,85.39,85.42,85.24,85.28,292706.0,60.1554,60.1766,60.0497,60.0779,292706.0
2016-10-03 15:50:00,85.28,85.31,85.16,85.17,156908.0,60.0779,60.0991,59.9934,60.0004,156908.0
2016-10-03 15:55:00,85.17,85.21,85.12,85.14,344594.0,60.0004,60.0286,59.9652,59.9793,344594.0
2016-10-04 09:30:00,85.03,85.04,84.35,84.52,323224.0,59.9018,59.9088,59.4228,59.5425,323224.0
2016-10-04 09:35:00,84.48,84.82,84.47,84.54,119413.0,59.5143,59.7539,59.5073,59.5566,119413.0
2016-10-04 09:40:00,84.56,84.72,84.46,84.68,112045.0,59.5707,59.6834,59.5003,59.6552,112045.0
2016-10-04 09:45:00,84.67,84.68,84.47,84.47,111756.0,59.6482,59.6552,59.5073,59.5073,111756.0
2016-10-04 09:50:00,84.48,84.51,84.38,84.4,172365.0,59.5143,59.5355,59.4439,59.458,172365.0
2016-10-04 09:55:00,84.41,84.55,84.28,84.54,259946.0,59.465,59.5637,59.3734,59.5566,259946.0
2016-10-04 10:00:00,84.55,84.58,84.47,84.51,112502.0,59.5637,59.5848,59.5073,59.5355,112502.0
2016-10-04 10:05:00,84.51,84.68,84.51,84.6,81219.0,59.5355,59.6552,59.5355,59.5989,81219.0
2016-10-04 10:10:00,84.59,84.63,84.45,84.49,66980.0,59.5918,59.62,59.4932,59.5214,66980.0
2016-10-04 10:15:00,84.48,84.56,84.42,84.52,82510.0,59.5143,59.5707,59.4721,59.5425,82510.0
2016-10-04 10:20:00,84.52,84.71,84.5,84.65,68263.0,59.5425,59.6764,59.5284,59.6341,68263.0
2016-10-04 10:25:00,84.66,84.69,84.54,84.63,66383.0,59.6411,59.6623,59.5566,59.62,66383.0
2016-10-04 10:30:00,84.62,84.63,84.53,84.59,48906.0,59.613,59.62,59.5496,59.5918,48906.0
2016-10-04 10:35:00,84.59,84.6,84.4,84.4,86800.0,59.5918,59.5989,59.458,59.458,86800.0
2016-10-04 10:40:00,84.4,84.51,84.39,84.48,86853.0,59.458,59.5355,59.4509,59.5143,86853.0
2016-10-04 10:45:00,84.49,84.5,84.33,84.35,34522.0,59.5214,59.5284,59.4087,59.4228,34522.0
2016-10-04 10:50:00,84.33,84.42,84.32,84.39,85600.0,59.4087,59.4721,59.4016,59.4509,85600.0
2016-10-04 10:55:00,84.38,84.41,84.32,84.33,20468.0,59.4439,59.465,59.4016,59.4087,20468.0
2016-10-04 11:00:00,84.33,84.34,84.2,84.29,51609.0,59.4087,59.4157,59.3171,59.3805,51609.0
2016-10-04 11:05:00,84.29,84.39,84.29,84.33,63914.0,59.3805,59.4509,59.3805,59.4087,63914.0
2016-10-04 11:10:00,84.33,84.38,84.3,84.32,94197.0,59.4087,59.4439,59.3875,59.4016,94197.0
2016-10-04 11:15:00,84.31,84.32,84.19,84.24,36677.0,59.3946,59.4016,59.31,59.3453,36677.0
2016-10-04 11:20:00,84.24,84.61,84.24,84.6,104917.0,59.3453,59.6059,59.3453,59.5989,104917.0
2016-10-04 11:25:00,84.6,84.61,84.53,84.59,54976.0,59.5989,59.6059,59.5496,59.5918,54976.0
2016-10-04 11:30:00,84.59,84.72,84.59,84.7,300408.0,59.5918,59.6834,59.5918,59.6693,300408.0
2016-10-04 11:35:00,84.7,84.72,84.36,84.37,95277.0,59.6693,59.6834,59.4298,59.4368,95277.0
2016-10-04 11:40:00,84.37,84.58,84.29,84.41,139115.0,59.4368,59.5848,59.3805,59.465,139115.0
2016-10-04 11:45:00,84.39,84.52,84.32,84.43,61804.0,59.4509,59.5425,59.4016,59.4791,61804.0
2016-10-04 11:50:00,84.41,84.41,84.12,84.14,75233.0,59.465,59.465,59.2607,59.2748,75233.0
2016-10-04 11:55:00,84.15,84.19,84.06,84.07,77805.0,59.2819,59.31,59.2185,59.2255,77805.0
2016-10-04 12:00:00,84.07,84.07,83.93,83.94,66006.0,59.2255,59.2255,59.1269,59.1339,66006.0
2016-10-04 12:05:00,83.94,83.97,83.83,83.86,54604.0,59.1339,59.1551,59.0564,59.0776,54604.0
2016-10-04 12:10:00,83.86,83.92,83.79,83.81,47882.0,59.0776,59.1198,59.0283,59.0423,47882.0
2016-10-04 12:15:00,83.82,84.06,83.82,84.06,54894.0,59.0494,59.2185,59.0494,59.2185,54894.0
2016-10-04 12:20:00,84.06,84.08,83.92,83.97,70548.0,59.2185,59.2326,59.1198,59.1551,70548.0
2016-10-04 12:25:00,83.97,84.17,83.96,84.12,86864.0,59.1551,59.296,59.148,59.2607,86864.0
2016-10-04 12:30:00,84.13,84.13,83.95,84.03,50935.0,59.2678,59.2678,59.141,59.1973,50935.0
2016-10-04 12:35:00,84.04,84.3,84.02,84.27,64776.0,59.2044,59.3875,59.1903,59.3664,64776.0
2016-10-04 12:40:00,84.27,84.31,84.23,84.24,46049.0,59.3664,59.3946,59.3382,59.3453,46049.0
2016-10-04 12:45:00,84.24,84.28,84.1,84.11,36380.0,59.3453,59.3734,59.2466,59.2537,36380.0
2016-10-04 12:50:00,84.12,84.2,84.11,84.19,68192.0,59.2607,59.3171,59.2537,59.31,68192.0
2016-10-04 12:55:00,84.19,84.21,84.12,84.13,57002.0,59.31,59.3241,59.2607,59.2678,57002.0
2016-10-04 13:00:00,84.12,84.13,83.99,84.01,81912.0,59.2607,59.2678,59.1691,59.1832,81912.0
2016-10-04 13:05:00,84.01,84.06,83.9,83.94,69906.0,59.1832,59.2185,59.1057,59.1339,69906.0
2016-10-04 13:10:00,83.92,84.0,83.89,83.95,257690.0,59.1198,59.1762,59.0987,59.141,257690.0
2016-10-04 13:15:00,83.95,84.02,83.93,83.95,31294.0,59.141,59.1903,59.1269,59.141,31294.0
2016-10-04 13:20:00,83.96,83.97,83.72,83.8,69295.0,59.148,59.1551,58.9789,59.0353,69295.0
2016-10-04 13:25:00,83.79,83.87,83.76,83.82,49467.0,59.0283,59.0846,59.0071,59.0494,49467.0
2016-10-04 13:30:00,83.82,83.86,83.8,83.86,42006.0,59.0494,59.0776,59.0353,59.0776,42006.0
2016-10-04 13:35:00,83.86,83.94,83.84,83.9,42878.0,59.0776,59.1339,59.0635,59.1057,42878.0
2016-10-04 13:40:00,83.9,83.9,83.75,83.78,53686.0,59.1057,59.1057,59.0001,59.0212,53686.0
2016-10-04 13:45:00,83.78,83.79,83.72,83.76,36431.0,59.0212,59.0283,58.9789,59.0071,36431.0
2016-10-04 13:50:00,83.77,83.78,83.65,83.7,41603.0,59.0142,59.0212,58.9296,58.9648,41603.0
2016-10-04 13:55:00,83.69,83.74,83.69,83.69,35552.0,58.9578,58.993,58.9578,58.9578,35552.0
2016-10-04 14:00:00,83.69,83.75,83.63,83.73,34697.0,58.9578,59.0001,58.9155,58.986,34697.0
2016-10-04 14:05:00,83.73,83.77,83.68,83.68,44936.0,58.986,59.0142,58.9508,58.9508,44936.0
2016-10-04 14:10:00,83.67,83.67,83.58,83.63,43517.0,58.9437,58.9437,58.8803,58.9155,43517.0
2016-10-04 14:15:00,83.64,83.68,83.61,83.61,40096.0,58.9226,58.9508,58.9014,58.9014,40096.0
2016-10-04 14:20:00,83.61,83.64,83.48,83.56,58019.0,58.9014,58.9226,58.8099,58.8662,58019.0
2016-10-04 14:25:00,83.55,83.56,83.46,83.48,42047.0,58.8592,58.8662,58.7958,58.8099,42047.0
2016-10-04 14:30:00,83.48,83.7,83.48,83.67,93915.0,58.8099,58.9648,58.8099,58.9437,93915.0
2016-10-04 14:35:00,83.67,83.72,83.63,83.71,51850.0,58.9437,58.9789,58.9155,58.9719,51850.0
2016-10-04 14:40:00,83.7,83.75,83.66,83.73,49512.0,58.9648,59.0001,58.9367,58.986,49512.0
2016-10-04 14:45:00,83.72,83.74,83.67,83.67,38004.0,58.9789,58.993,58.9437,58.9437,38004.0
2016-10-04 14:50:00,83.67,83.71,83.64,83.7,40117.0,58.9437,58.9719,58.9226,58.9648,40117.0
2016-10-04 14:55:00,83.7,83.7,83.5,83.5,40515.0,58.9648,58.9648,58.824,58.824,40515.0
2016-10-04 15:00:00,83.51,83.55,83.49,83.54,42257.0,58.831,58.8592,58.8169,58.8521,42257.0
2016-10-04 15:05:00,83.54,83.64,83.52,83.54,87604.0,58.8521,58.9226,58.838,58.8521,87604.0
2016-10-04 15:10:00,83.55,83.62,83.55,83.56,81916.0,58.8592,58.9085,58.8592,58.8662,81916.0
2016-10-04 15:15:00,83.56,83.59,83.53,83.58,52853.0,58.8662,58.8874,58.8451,58.8803,52853.0
2016-10-04 15:20:00,83.59,83.69,83.59,83.67,61567.0,58.8874,58.9578,58.8874,58.9437,61567.0
2016-10-04 15:25:00,83.66,83.82,83.64,83.81,84888.0,58.9367,59.0494,58.9226,59.0423,84888.0
2016-10-04 15:30:00,83.81,83.86,83.76,83.86,92318.0,59.0423,59.0776,59.0071,59.0776,92318.0
2016-10-04 15:35:00,83.87,83.88,83.81,83.85,91439.0,59.0846,59.0917,59.0423,59.0705,91439.0
2016-10-04 15:40:00,83.84,83.97,83.84,83.95,95103.0,59.0635,59.1551,59.0635,59.141,95103.0
2016-10-04 15:45:00,83.95,83.97,83.8,83.83,126149.0,59.141,59.1551,59.0353,59.0564,126149.0
2016-10-04 15:50:00,83.83,83.97,83.77,83.97,208101.0,59.0564,59.1551,59.0142,59.1551,208101.0
2016-10-04 15:55:00,83.97,83.98,83.91,83.97,157975.0,59.1551,59.1621,59.1128,59.1551,157975.0
2016-10-05 09:30:00,84.12,84.55,84.12,84.25,159320.0,59.2607,59.5637,59.2607,59.3523,159320.0
2016-10-05 09:35:00,84.23,84.23,83.74,83.79,124264.0,59.3382,59.3382,58.993,59.0283,124264.0
2016-10-05 09:40:00,83.79,83.92,83.74,83.85,78960.0,59.0283,59.1198,58.993,59.0705,78960.0
2016-10-05 09:45:00,83.85,83.9,83.73,83.79,83893.0,59.0705,59.1057,58.986,59.0283,83893.0
2016-10-05 09:50:00,83.79,83.79,83.51,83.55,149337.0,59.0283,59.0283,58.831,58.8592,149337.0
2016-10-05 09:55:00,83.55,83.59,83.38,83.4,129987.0,58.8592,58.8874,58.7394,58.7535,129987.0
2016-10-05 10:00:00,83.42,83.45,83.17,83.28,168759.0,58.7676,58.7887,58.5915,58.669,168759.0
2016-10-05 10:05:00,83.27,83.34,83.11,83.15,139494.0,58.6619,58.7112,58.5492,58.5774,139494.0
2016-10-05 10:10:00,83.14,83.14,82.77,82.8,114759.0,58.5703,58.5703,58.3097,58.3308,114759.0
2016-10-05 10:15:00,82.8,82.8,82.54,82.57,168737.0,58.3308,58.3308,58.1477,58.1688,168737.0
2016-10-05 10:20:00,82.57,82.61,82.46,82.59,152266.0,58.1688,58.197,58.0913,58.1829,152266.0
2016-10-05 10:25:00,82.59,82.62,82.46,82.61,154892.0,58.1829,58.204,58.0913,58.197,154892.0
2016-10-05 10:30:00,82.61,82.61,82.46,82.49,105096.0,58.197,58.197,58.0913,58.1124,105096.0
2016-10-05 10:35:00,82.49,82.72,82.47,82.6,115811.0,58.1124,58.2745,58.0983,58.1899,115811.0
2016-10-05 10:40:00,82.59,82.82,82.58,82.78,155445.0,58.1829,58.3449,58.1758,58.3167,155445.0
2016-10-05 10:45:00,82.79,82.79,82.64,82.67,68491.0,58.3238,58.3238,58.2181,58.2392,68491.0
2016-10-05 10:50:00,82.69,82.84,82.67,82.76,54930.0,58.2533,58.359,58.2392,58.3026,54930.0
2016-10-05 10:55:00,82.76,82.77,82.63,82.67,49521.0,58.3026,58.3097,58.2111,58.2392,49521.0
2016-10-05 11:00:00,82.67,82.71,82.64,82.66,44759.0,58.2392,58.2674,58.2181,58.2322,44759.0
2016-10-05 11:05:00,82.66,82.72,82.62,82.72,90951.0,58.2322,58.2745,58.204,58.2745,90951.0
2016-10-05 11:10:00,82.72,82.77,82.62,82.63,101187.0,58.2745,58.3097,58.204,58.2111,101187.0
2016-10-05 11:15:00,82.65,82.68,82.47,82.48,51185.0,58.2251,58.2463,58.0983,58.1054,51185.0
2016-10-05 11:20:00,82.47,82.55,82.46,82.54,107527.0,58.0983,58.1547,58.0913,58.1477,107527.0
2016-10-05 11:25:00,82.54,82.65,82.49,82.6,103305.0,58.1477,58.2251,58.1124,58.1899,103305.0
2016-10-05 11:30:00,82.6,82.61,82.55,82.57,37454.0,58.1899,58.197,58.1547,58.1688,37454.0
2016-10-05 11:35:00,82.58,82.59,82.48,82.48,32004.0,58.1758,58.1829,58.1054,58.1054,32004.0
2016-10-05 11:40:00,82.49,82.51,82.45,82.46,40197.0,58.1124,58.1265,58.0843,58.0913,40197.0
2016-10-05 11:45:00,82.47,82.47,82.31,82.32,179052.0,58.0983,58.0983,57.9856,57.9927,179052.0
2016-10-05 11:50:00,82.31,82.38,82.3,82.35,35724.0,57.9856,58.0349,57.9786,58.0138,35724.0
2016-10-05 11:55:00,82.36,82.39,82.35,82.38,33776.0,58.0208,58.042,58.0138,58.0349,33776.0
2016-10-05 12:00:00,82.38,82.43,82.38,82.39,66845.0,58.0349,58.0702,58.0349,58.042,66845.0
2016-10-05 12:05:00,82.39,82.47,82.3,82.32,48427.0,58.042,58.0983,57.9786,57.9927,48427.0
2016-10-05 12:10:00,82.33,82.35,82.28,82.29,69094.0,57.9997,58.0138,57.9645,57.9715,69094.0
2016-10-05 12:15:00,82.29,82.34,82.28,82.32,33372.0,57.9715,58.0068,57.9645,57.9927,33372.0
2016-10-05 12:20:00,82.31,82.36,82.29,82.29,32802.0,57.9856,58.0208,57.9715,57.9715,32802.0
2016-10-05 12:25:00,82.29,82.32,82.27,82.28,41727.0,57.9715,57.9927,57.9574,57.9645,41727.0
2016-10-05 12:30:00,82.27,82.31,82.23,82.29,70212.0,57.9574,57.9856,57.9293,57.9715,70212.0
2016-10-05 12:35:00,82.28,82.29,82.17,82.26,93727.0,57.9645,57.9715,57.887,57.9504,93727.0
2016-10-05 12:40:00,82.26,82.29,82.18,82.22,50687.0,57.9504,57.9715,57.894,57.9222,50687.0
2016-10-05 12:45:00,82.22,82.35,82.22,82.31,70666.0,57.9222,58.0138,57.9222,57.9856,70666.0
2016-10-05 12:50:00,82.31,82.41,82.29,82.41,140538.0,57.9856,58.0561,57.9715,58.0561,140538.0
2016-10-05 12:55:00,82.41,82.64,82.4,82.63,189640.0,58.0561,58.2181,58.049,58.2111,189640.0
2016-10-05 13:00:00,82.63,82.71,82.58,82.69,190732.0,58.2111,58.2674,58.1758,58.2533,190732.0
2016-10-05 13:05:00,82.69,82.7,82.48,82.49,122149.0,58.2533,58.2604,58.1054,58.1124,122149.0
2016-10-05 13:10:00,82.5,82.51,82.43,82.43,56301.0,58.1195,58.1265,58.0702,58.0702,56301.0
2016-10-05 13:15:00,82.44,82.53,82.44,82.52,49263.0,58.0772,58.1406,58.0772,58.1336,49263.0
2016-10-05 13:20:00,82.52,82.59,82.45,82.57,64475.0,58.1336,58.1829,58.0843,58.1688,64475.0
2016-10-05 13:25:00,82.57,82.61,82.56,82.57,23686.0,58.1688,58.197,58.1617,58.1688,23686.0
2016-10-05 13:30:00,82.57,82.57,82.46,82.47,36109.0,58.1688,58.1688,58.0913,58.0983,36109.0
2016-10-05 13:35:00,82.46,82.53,82.45,82.5,43867.0,58.0913,58.1406,58.0843,58.1195,43867.0
2016-10-05 13:40:00,82.5,82.51,82.46,82.48,42852.0,58.1195,58.1265,58.0913,58.1054,42852.0
2016-10-05 13:45:00,82.47,82.5,82.44,82.5,47210.0,58.0983,58.1195,58.0772,58.1195,47210.0
2016-10-05 13:50:00,82.5,82.53,82.48,82.52,36873.0,58.1195,58.1406,58.1054,58.1336,36873.0
2016-10-05 13:55:00,82.52,82.6,82.52,82.56,40590.0,58.1336,58.1899,58.1336,58.1617,40590.0
2016-10-05 14:00:00,82.56,82.57,82.48,82.52,49020.0,58.1617,58.1688,58.1054,58.1336,49020.0
2016-10-05 14:05:00,82.53,82.56,82.48,82.5,46359.0,58.1406,58.1617,58.1054,58.1195,46359.0
2016-10-05 14:10:00,82.5,82.53,82.44,82.45,54056.0,58.1195,58.1406,58.0772,58.0843,54056.0
2016-10-05 14:15:00,82.45,82.49,82.43,82.44,39865.0,58.0843,58.1124,58.0702,58.0772,39865.0
2016-10-05 14:20:00,82.43,82.46,82.4,82.41,46208.0,58.0702,58.0913,58.049,58.0561,46208.0
2016-10-05 14:25:00,82.42,82.42,82.34,82.36,60420.0,58.0631,58.0631,58.0068,58.0208,60420.0
2016-10-05 14:30:00,82.36,82.38,82.3,82.33,64325.0,58.0208,58.0349,57.9786,57.9997,64325.0
2016-10-05 14:35:00,82.33,82.33,82.28,82.3,81566.0,57.9997,57.9997,57.9645,57.9786,81566.0
2016-10-05 14:40:00,82.29,82.36,82.29,82.3,52499.0,57.9715,58.0208,57.9715,57.9786,52499.0
2016-10-05 14:45:00,82.3,82.3,82.27,82.29,33740.0,57.9786,57.9786,57.9574,57.9715,33740.0
2016-10-05 14:50:00,82.29,82.31,82.25,82.26,52610.0,57.9715,57.9856,57.9434,57.9504,52610.0
2016-10-05 14:55:00,82.25,82.32,82.24,82.32,48916.0,57.9434,57.9927,57.9363,57.9927,48916.0
2016-10-05 15:00:00,82.31,82.41,82.31,82.4,53917.0,57.9856,58.0561,57.9856,58.049,53917.0
2016-10-05 15:05:00,82.4,82.54,82.4,82.53,83631.0,58.049,58.1477,58.049,58.1406,83631.0
2016-10-05 15:10:00,82.53,82.53,82.43,82.46,405608.0,58.1406,58.1406,58.0702,58.0913,405608.0
2016-10-05 15:15:00,82.45,82.48,82.42,82.44,70150.0,58.0843,58.1054,58.0631,58.0772,70150.0
2016-10-05 15:20:00,82.44,82.51,82.37,82.48,88289.0,58.0772,58.1265,58.0279,58.1054,88289.0
2016-10-05 15:25:00,82.48,82.54,82.46,82.48,83758.0,58.1054,58.1477,58.0913,58.1054,83758.0
2016-10-05 15:30:00,82.49,82.57,82.45,82.57,79174.0,58.1124,58.1688,58.0843,58.1688,79174.0
2016-10-05 15:35:00,82.56,82.56,82.46,82.46,125313.0,58.1617,58.1617,58.0913,58.0913,125313.0
2016-10-05 15:40:00,82.46,82.52,82.41,82.52,131909.0,58.0913,58.1336,58.0561,58.1336,131909.0
2016-10-05 15:45:00,82.52,82.52,82.32,82.33,200701.0,58.1336,58.1336,57.9927,57.9997,200701.0
2016-10-05 15:50:00,82.33,82.36,82.28,82.28,190771.0,57.9997,58.0208,57.9645,57.9645,190771.0
2016-10-05 15:55:00,82.28,82.29,82.23,82.27,561038.0,57.9645,57.9715,57.9293,57.9574,561038.0
2016-10-06 09:30:00,81.87,82.01,81.11,81.41,200502.0,57.6757,57.7743,57.1402,57.3516,200502.0
2016-10-06 09:35:00,81.38,81.77,81.38,81.56,196817.0,57.3305,57.6052,57.3305,57.4573,196817.0
2016-10-06 09:40:00,81.57,82.01,81.55,81.8,223306.0,57.4643,57.7743,57.4502,57.6263,223306.0
2016-10-06 09:45:00,81.81,82.07,81.73,82.05,128966.0,57.6334,57.8165,57.577,57.8025,128966.0
2016-10-06 09:50:00,82.06,82.23,81.91,82.1,160894.0,57.8095,57.9293,57.7038,57.8377,160894.0
2016-10-06 09:55:00,82.09,82.22,81.88,81.93,165403.0,57.8306,57.9222,57.6827,57.7179,165403.0
2016-10-06 10:00:00,81.9,82.23,81.9,82.07,121345.0,57.6968,57.9293,57.6968,57.8165,121345.0
2016-10-06 10:05:00,82.06,82.1,81.81,81.84,93542.0,57.8095,57.8377,57.6334,57.6545,93542.0
2016-10-06 10:10:00,81.83,81.83,81.7,81.77,110611.0,57.6475,57.6475,57.5559,57.6052,110611.0
2016-10-06 10:15:00,81.77,81.84,81.7,81.82,66457.0,57.6052,57.6545,57.5559,57.6404,66457.0
2016-10-06 10:20:00,81.82,81.86,81.78,81.84,45646.0,57.6404,57.6686,57.6123,57.6545,45646.0
2016-10-06 10:25:00,81.84,82.04,81.82,82.04,74365.0,57.6545,57.7954,57.6404,57.7954,74365.0
2016-10-06 10:30:00,82.04,82.13,82.0,82.11,56323.0,57.7954,57.8588,57.7672,57.8447,56323.0
2016-10-06 10:35:00,82.12,82.23,82.11,82.13,69890.0,57.8518,57.9293,57.8447,57.8588,69890.0
2016-10-06 10:40:00,82.13,82.14,82.07,82.1,110155.0,57.8588,57.8659,57.8165,57.8377,110155.0
2016-10-06 10:45:00,82.1,82.11,81.95,81.97,173799.0,57.8377,57.8447,57.732,57.7461,173799.0
2016-10-06 10:50:00,81.97,82.04,81.95,81.99,112934.0,57.7461,57.7954,57.732,57.7602,112934.0
2016-10-06 10:55:00,81.99,82.01,81.96,81.98,73989.0,57.7602,57.7743,57.7391,57.7531,73989.0
2016-10-06 11:00:00,81.97,81.98,81.87,81.98,139837.0,57.7461,57.7531,57.6757,57.7531,139837.0
2016-10-06 11:05:00,81.98,82.0,81.88,81.88,64532.0,57.7531,57.7672,57.6827,57.6827,64532.0
2016-10-06 11:10:00,81.87,81.98,81.87,81.95,72090.0,57.6757,57.7531,57.6757,57.732,72090.0
2016-10-06 11:15:00,81.94,81.94,81.86,81.89,81469.0,57.725,57.725,57.6686,57.6897,81469.0
2016-10-06 11:20:00,81.9,81.98,81.9,81.92,56472.0,57.6968,57.7531,57.6968,57.7109,56472.0
2016-10-06 11:25:00,81.92,82.04,81.92,82.0,26747.0,57.7109,57.7954,57.7109,57.7672,26747.0
2016-10-06 11:30:00,81.99,82.05,81.92,81.93,34796.0,57.7602,57.8025,57.7109,57.7179,34796.0
2016-10-06 11:35:00,81.93,81.94,81.82,81.84,35249.0,57.7179,57.725,57.6404,57.6545,35249.0
2016-10-06 11:40:00,81.86,81.86,81.78,81.82,22935.0,57.6686,57.6686,57.6123,57.6404,22935.0
2016-10-06 11:45:00,81.82,82.27,81.82,82.08,103686.0,57.6404,57.9574,57.6404,57.8236,103686.0
2016-10-06 11:50:00,82.07,82.4,82.03,82.38,156938.0,57.8165,58.049,57.7884,58.0349,156938.0
2016-10-06 11:55:00,82.39,82.63,82.38,82.55,104556.0,58.042,58.2111,58.0349,58.1547,104556.0
2016-10-06 12:00:00,82.55,82.89,82.55,82.88,83897.0,58.1547,58.3942,58.1547,58.3872,83897.0
2016-10-06 12:05:00,82.88,82.89,82.7,82.72,41288.0,58.3872,58.3942,58.2604,58.2745,41288.0
2016-10-06 12:10:00,82.7,82.72,82.6,82.61,33487.0,58.2604,58.2745,58.1899,58.197,33487.0
2016-10-06 12:15:00,82.61,82.67,82.58,82.59,37223.0,58.197,58.2392,58.1758,58.1829,37223.0
2016-10-06 12:20:00,82.6,82.66,82.59,82.61,40334.0,58.1899,58.2322,58.1829,58.197,40334.0
2016-10-06 12:25:00,82.62,82.75,82.62,82.68,133495.0,58.204,58.2956,58.204,58.2463,133495.0
2016-10-06 12:30:00,82.67,82.67,82.58,82.6,26744.0,58.2392,58.2392,58.1758,58.1899,26744.0
2016-10-06 12:35:00,82.6,82.62,82.49,82.52,56811.0,58.1899,58.204,58.1124,58.1336,56811.0
2016-10-06 12:40:00,82.52,82.63,82.52,82.53,35902.0,58.1336,58.2111,58.1336,58.1406,35902.0
2016-10-06 12:45:00,82.53,82.61,82.5,82.6,22901.0,58.1406,58.197,58.1195,58.1899,22901.0
2016-10-06 12:50:00,82.6,82.61,82.49,82.51,52621.0,58.1899,58.197,58.1124,58.1265,52621.0
2016-10-06 12:55:00,82.52,82.54,82.3,82.31,98706.0,58.1336,58.1477,57.9786,57.9856,98706.0
2016-10-06 13:00:00,82.31,82.38,82.28,82.29,114502.0,57.9856,58.0349,57.9645,57.9715,114502.0
2016-10-06 13:05:00,82.3,82.43,82.3,82.34,33813.0,57.9786,58.0702,57.9786,58.0068,33813.0
2016-10-06 13:10:00,82.33,82.34,82.29,82.31,18408.0,57.9997,58.0068,57.9715,57.9856,18408.0
2016-10-06 13:15:00,82.31,82.41,82.31,82.4,23557.0,57.9856,58.0561,57.9856,58.049,23557.0
2016-10-06 13:20:00,82.4,82.4,82.28,82.29,39910.0,58.049,58.049,57.9645,57.9715,39910.0
2016-10-06 13:25:00,82.29,82.3,82.19,82.23,40038.0,57.9715,57.9786,57.9011,57.9293,40038.0
2016-10-06 13:30:00,82.23,82.41,82.23,82.32,41200.0,57.9293,58.0561,57.9293,57.9927,41200.0
2016-10-06 13:35:00,82.32,82.34,82.3,82.34,27590.0,57.9927,58.0068,57.9786,58.0068,27590.0
2016-10-06 13:40:00,82.35,82.4,82.32,82.38,23814.0,58.0138,58.049,57.9927,58.0349,23814.0
2016-10-06 13:45:00,82.39,82.4,82.28,82.31,38600.0,58.042,58.049,57.9645,57.9856,38600.0
2016-10-06 13:50:00,82.29,82.39,82.29,82.39,32396.0,57.9715,58.042,57.9715,58.042,32396.0
2016-10-06 13:55:00,82.38,82.4,82.33,82.34,35568.0,58.0349,58.049,57.9997,58.0068,35568.0
2016-10-06 14:00:00,82.34,82.45,82.34,82.35,43638.0,58.0068,58.0843,58.0068,58.0138,43638.0
2016-10-06 14:05:00,82.35,82.49,82.34,82.36,36857.0,58.0138,58.1124,58.0068,58.0208,36857.0
2016-10-06 14:10:00,82.36,82.47,82.35,82.46,34735.0,58.0208,58.0983,58.0138,58.0913,34735.0
2016-10-06 14:15:00,82.45,82.46,82.37,82.38,37487.0,58.0843,58.0913,58.0279,58.0349,37487.0
2016-10-06 14:20:00,82.38,82.44,82.38,82.43,46526.0,58.0349,58.0772,58.0349,58.0702,46526.0
2016-10-06 14:25:00,82.43,82.55,82.42,82.5,69464.0,58.0702,58.1547,58.0631,58.1195,69464.0
2016-10-06 14:30:00,82.49,82.56,82.47,82.54,24933.0,58.1124,58.1617,58.0983,58.1477,24933.0
2016-10-06 14:35:00,82.55,82.56,82.45,82.47,39034.0,58.1547,58.1617,58.0843,58.0983,39034.0
2016-10-06 14:40:00,82.46,82.47,82.35,82.4,60798.0,58.0913,58.0983,58.0138,58.049,60798.0
2016-10-06 14:45:00,82.4,82.4,82.25,82.31,41568.0,58.049,58.049,57.9434,57.9856,41568.0
2016-10-06 14:50:00,82.3,82.39,82.3,82.37,30875.0,57.9786,58.042,57.9786,58.0279,30875.0
2016-10-06 14:55:00,82.36,82.43,82.35,82.4,24089.0,58.0208,58.0702,58.0138,58.049,24089.0
2016-10-06 15:00:00,82.4,82.51,82.4,82.47,31980.0,58.049,58.1265,58.049,58.0983,31980.0
2016-10-06 15:05:00,82.47,82.51,82.39,82.4,40845.0,58.0983,58.1265,58.042,58.049,40845.0
2016-10-06 15:10:00,82.4,82.4,82.34,82.38,45348.0,58.049,58.049,58.0068,58.0349,45348.0
2016-10-06 15:15:00,82.38,82.45,82.37,82.39,75505.0,58.0349,58.0843,58.0279,58.042,75505.0
2016-10-06 15:20:00,82.4,82.48,82.4,82.47,32285.0,58.049,58.1054,58.049,58.0983,32285.0
2016-10-06 15:25:00,82.47,82.48,82.4,82.4,36819.0,58.0983,58.1054,58.049,58.049,36819.0
2016-10-06 15:30:00,82.39,82.4,82.34,82.39,67765.0,58.042,58.049,58.0068,58.042,67765.0
2016-10-06 15:35:00,82.4,82.43,82.35,82.37,68523.0,58.049,58.0702,58.0138,58.0279,68523.0
2016-10-06 15:40:00,82.37,82.37,82.3,82.32,50107.0,58.0279,58.0279,57.9786,57.9927,50107.0
2016-10-06 15:45:00,82.33,82.36,82.28,82.31,85511.0,57.9997,58.0208,57.9645,57.9856,85511.0
2016-10-06 15:50:00,82.32,82.37,82.31,82.33,108985.0,57.9927,58.0279,57.9856,57.9997,108985.0
2016-10-06 15:55:00,82.33,82.34,82.28,82.3,321270.0,57.9997,58.0068,57.9645,57.9786,321270.0
2016-10-07 09:30:00,82.8,83.63,82.64,83.12,197211.0,58.3308,58.9155,58.2181,58.5563,197211.0
2016-10-07 09:35:00,83.1,83.31,82.96,83.21,160483.0,58.5422,58.6901,58.4435,58.6197,160483.0
2016-10-07 09:40:00,83.2,83.39,83.16,83.28,117708.0,58.6126,58.7465,58.5844,58.669,117708.0
2016-10-07 09:45:00,83.27,83.42,83.03,83.05,175974.0,58.6619,58.7676,58.4928,58.5069,175974.0
2016-10-07 09:50:00,83.03,83.19,82.99,83.08,136744.0,58.4928,58.6056,58.4647,58.5281,136744.0
2016-10-07 09:55:00,83.08,83.11,82.67,82.67,123731.0,58.5281,58.5492,58.2392,58.2392,123731.0
2016-10-07 10:00:00,82.68,83.16,82.68,83.12,125462.0,58.2463,58.5844,58.2463,58.5563,125462.0
2016-10-07 10:05:00,83.12,83.12,82.85,82.89,108011.0,58.5563,58.5563,58.366,58.3942,108011.0
2016-10-07 10:10:00,82.89,82.94,82.76,82.76,103483.0,58.3942,58.4294,58.3026,58.3026,103483.0
2016-10-07 10:15:00,82.76,82.81,82.48,82.55,115543.0,58.3026,58.3379,58.1054,58.1547,115543.0
2016-10-07 10:20:00,82.55,82.62,82.45,82.62,60887.0,58.1547,58.204,58.0843,58.204,60887.0
2016-10-07 10:25:00,82.64,82.69,82.49,82.59,69278.0,58.2181,58.2533,58.1124,58.1829,69278.0
2016-10-07 10:30:00,82.58,82.58,82.36,82.41,46239.0,58.1758,58.1758,58.0208,58.0561,46239.0
2016-10-07 10:35:00,82.39,82.66,82.36,82.66,51162.0,58.042,58.2322,58.0208,58.2322,51162.0
2016-10-07 10:40:00,82.65,82.68,82.41,82.46,59815.0,58.2251,58.2463,58.0561,58.0913,59815.0
2016-10-07 10:45:00,82.45,82.46,82.33,82.36,35346.0,58.0843,58.0913,57.9997,58.0208,35346.0
2016-10-07 10:50:00,82.35,82.44,82.28,82.28,71314.0,58.0138,58.0772,57.9645,57.9645,71314.0
2016-10-07 10:55:00,82.27,82.31,82.22,82.29,56596.0,57.9574,57.9856,57.9222,57.9715,56596.0
2016-10-07 11:00:00,82.29,82.31,82.23,82.27,27516.0,57.9715,57.9856,57.9293,57.9574,27516.0
2016-10-07 11:05:00,82.27,82.3,82.25,82.27,120851.0,57.9574,57.9786,57.9434,57.9574,120851.0
2016-10-07 11:10:00,82.26,82.27,82.17,82.22,51722.0,57.9504,57.9574,57.887,57.9222,51722.0
2016-10-07 11:15:00,82.22,82.26,82.2,82.21,25968.0,57.9222,57.9504,57.9081,57.9152,25968.0
2016-10-07 11:20:00,82.21,82.27,82.15,82.15,52942.0,57.9152,57.9574,57.8729,57.8729,52942.0
2016-10-07 11:25:00,82.16,82.32,82.14,82.22,73816.0,57.88,57.9927,57.8659,57.9222,73816.0
2016-10-07 11:30:00,82.22,82.22,82.02,82.05,52476.0,57.9222,57.9222,57.7813,57.8025,52476.0
2016-10-07 11:35:00,82.05,82.08,81.98,82.0,81047.0,57.8025,57.8236,57.7531,57.7672,81047.0
2016-10-07 11:40:00,82.01,82.03,81.89,81.89,49105.0,57.7743,57.7884,57.6897,57.6897,49105.0
2016-10-07 11:45:00,81.88,81.88,81.77,81.82,67597.0,57.6827,57.6827,57.6052,57.6404,67597.0
2016-10-07 11:50:00,81.81,82.05,81.78,82.04,57074.0,57.6334,57.8025,57.6123,57.7954,57074.0
2016-10-07 11:55:00,82.05,82.05,81.86,81.91,59308.0,57.8025,57.8025,57.6686,57.7038,59308.0
2016-10-07 12:00:00,81.91,82.08,81.9,81.95,65723.0,57.7038,57.8236,57.6968,57.732,65723.0
2016-10-07 12:05:00,81.93,81.99,81.86,81.99,47070.0,57.7179,57.7602,57.6686,57.7602,47070.0
2016-10-07 12:10:00,81.98,82.05,81.91,82.02,45916.0,57.7531,57.8025,57.7038,57.7813,45916.0
2016-10-07 12:15:00,82.02,82.02,81.9,82.01,41373.0,57.7813,57.7813,57.6968,57.7743,41373.0
2016-10-07 12:20:00,82.02,82.13,81.96,82.03,82341.0,57.7813,57.8588,57.7391,57.7884,82341.0
2016-10-07 12:25:00,82.03,82.15,82.03,82.15,25705.0,57.7884,57.8729,57.7884,57.8729,25705.0
2016-10-07 12:30:00,82.15,82.16,82.01,82.01,30561.0,57.8729,57.88,57.7743,57.7743,30561.0
2016-10-07 12:35:00,82.0,82.09,81.98,82.01,24383.0,57.7672,57.8306,57.7531,57.7743,24383.0
2016-10-07 12:40:00,82.01,82.06,81.98,82.02,26758.0,57.7743,57.8095,57.7531,57.7813,26758.0
2016-10-07 12:45:00,82.02,82.18,82.02,82.16,32527.0,57.7813,57.894,57.7813,57.88,32527.0
2016-10-07 12:50:00,82.14,82.18,82.11,82.13,30073.0,57.8659,57.894,57.8447,57.8588,30073.0
2016-10-07 12:55:00,82.13,82.17,82.09,82.16,29795.0,57.8588,57.887,57.8306,57.88,29795.0
2016-10-07 13:00:00,82.16,82.17,82.02,82.06,50533.0,57.88,57.887,57.7813,57.8095,50533.0
2016-10-07 13:05:00,82.06,82.13,82.05,82.13,54126.0,57.8095,57.8588,57.8025,57.8588,54126.0
2016-10-07 13:10:00,82.14,82.14,82.03,82.05,38556.0,57.8659,57.8659,57.7884,57.8025,38556.0
2016-10-07 13:15:00,82.05,82.12,82.02,82.07,65605.0,57.8025,57.8518,57.7813,57.8165,65605.0
2016-10-07 13:20:00,82.07,82.11,82.05,82.1,28742.0,57.8165,57.8447,57.8025,57.8377,28742.0
2016-10-07 13:25:00,82.09,82.27,82.09,82.26,60577.0,57.8306,57.9574,57.8306,57.9504,60577.0
2016-10-07 13:30:00,82.27,82.3,82.21,82.29,53899.0,57.9574,57.9786,57.9152,57.9715,53899.0
2016-10-07 13:35:00,82.29,82.31,82.25,82.3,52869.0,57.9715,57.9856,57.9434,57.9786,52869.0
2016-10-07 13:40:00,82.3,82.37,82.26,82.3,51010.0,57.9786,58.0279,57.9504,57.9786,51010.0
2016-10-07 13:45:00,82.31,82.34,82.25,82.27,26941.0,57.9856,58.0068,57.9434,57.9574,26941.0
2016-10-07 13:50:00,82.26,82.32,82.23,82.31,38305.0,57.9504,57.9927,57.9293,57.9856,38305.0
2016-10-07 13:55:00,82.32,82.35,82.26,82.27,41867.0,57.9927,58.0138,57.9504,57.9574,41867.0
2016-10-07 14:00:00,82.27,82.35,82.27,82.28,41883.0,57.9574,58.0138,57.9574,57.9645,41883.0
2016-10-07 14:05:00,82.28,82.31,82.22,82.23,142429.0,57.9645,57.9856,57.9222,57.9293,142429.0
2016-10-07 14:10:00,82.23,82.37,82.22,82.28,57215.0,57.9293,58.0279,57.9222,57.9645,57215.0
2016-10-07 14:15:00,82.29,82.29,82.18,82.19,29794.0,57.9715,57.9715,57.894,57.9011,29794.0
2016-10-07 14:20:00,82.19,82.26,82.18,82.25,23241.0,57.9011,57.9504,57.894,57.9434,23241.0
2016-10-07 14:25:00,82.25,82.26,82.21,82.22,41509.0,57.9434,57.9504,57.9152,57.9222,41509.0
2016-10-07 14:30:00,82.23,82.3,82.22,82.29,33993.0,57.9293,57.9786,57.9222,57.9715,33993.0
2016-10-07 14:35:00,82.29,82.33,82.25,82.27,51244.0,57.9715,57.9997,57.9434,57.9574,51244.0
2016-10-07 14:40:00,82.27,82.27,82.18,82.19,42838.0,57.9574,57.9574,57.894,57.9011,42838.0
2016-10-07 14:45:00,82.2,82.24,82.14,82.17,26681.0,57.9081,57.9363,57.8659,57.887,26681.0
2016-10-07 14:50:00,82.16,82.17,82.12,82.12,37511.0,57.88,57.887,57.8518,57.8518,37511.0
2016-10-07 14:55:00,82.13,82.17,82.1,82.12,23881.0,57.8588,57.887,57.8377,57.8518,23881.0
2016-10-07 15:00:00,82.12,82.16,82.1,82.1,25642.0,57.8518,57.88,57.8377,57.8377,25642.0
2016-10-07 15:05:00,82.11,82.16,82.09,82.11,31607.0,57.8447,57.88,57.8306,57.8447,31607.0
2016-10-07 15:10:00,82.11,82.16,82.11,82.12,30779.0,57.8447,57.88,57.8447,57.8518,30779.0
2016-10-07 15:15:00,82.13,82.16,82.11,82.12,129152.0,57.8588,57.88,57.8447,57.8518,129152.0
2016-10-07 15:20:00,82.12,82.13,82.07,82.07,220609.0,57.8518,57.8588,57.8165,57.8165,220609.0
2016-10-07 15:25:00,82.08,82.11,82.06,82.08,280636.0,57.8236,57.8447,57.8095,57.8236,280636.0
2016-10-07 15:30:00,82.08,82.15,82.08,82.13,49274.0,57.8236,57.8729,57.8236,57.8588,49274.0
2016-10-07 15:35:00,82.14,82.24,82.14,82.19,47909.0,57.8659,57.9363,57.8659,57.9011,47909.0
2016-10-07 15:40:00,82.19,82.26,82.18,82.22,41647.0,57.9011,57.9504,57.894,57.9222,41647.0
2016-10-07 15:45:00,82.22,82.25,82.21,82.23,63135.0,57.9222,57.9434,57.9152,57.9293,63135.0
2016-10-07 15:50:00,82.22,82.26,82.21,82.22,91053.0,57.9222,57.9504,57.9152,57.9222,91053.0
2016-10-07 15:55:00,82.22,82.28,82.14,82.16,315337.0,57.9222,57.9645,57.8659,57.88,315337.0
2016-10-10 09:30:00,82.22,82.58,82.22,82.54,84523.0,57.9222,58.1758,57.9222,58.1477,84523.0
2016-10-10 09:35:00,82.55,82.57,82.43,82.54,99338.0,58.1547,58.1688,58.0702,58.1477,99338.0
2016-10-10 09:40:00,82.55,82.97,82.55,82.82,327532.0,58.1547,58.4506,58.1547,58.3449,327532.0
2016-10-10 09:45:00,82.83,83.01,82.83,82.97,97444.0,58.352,58.4788,58.352,58.4506,97444.0
2016-10-10 09:50:00,82.98,82.99,82.81,82.84,37217.0,58.4576,58.4647,58.3379,58.359,37217.0
2016-10-10 09:55:00,82.82,82.83,82.69,82.77,53978.0,58.3449,58.352,58.2533,58.3097,53978.0
2016-10-10 10:00:00,82.77,82.85,82.71,82.72,29058.0,58.3097,58.366,58.2674,58.2745,29058.0
2016-10-10 10:05:00,82.73,82.75,82.68,82.74,23943.0,58.2815,58.2956,58.2463,58.2885,23943.0
2016-10-10 10:10:00,82.75,82.92,82.74,82.78,53376.0,58.2956,58.4154,58.2885,58.3167,53376.0
2016-10-10 10:15:00,82.79,82.8,82.71,82.71,42670.0,58.3238,58.3308,58.2674,58.2674,42670.0
2016-10-10 10:20:00,82.71,82.77,82.7,82.74,24675.0,58.2674,58.3097,58.2604,58.2885,24675.0
2016-10-10 10:25:00,82.75,82.94,82.72,82.94,26874.0,58.2956,58.4294,58.2745,58.4294,26874.0
2016-10-10 10:30:00,82.95,82.97,82.82,82.84,23168.0,58.4365,58.4506,58.3449,58.359,23168.0
2016-10-10 10:35:00,82.85,82.89,82.8,82.81,51018.0,58.366,58.3942,58.3308,58.3379,51018.0
2016-10-10 10:40:00,82.8,82.8,82.67,82.67,22954.0,58.3308,58.3308,58.2392,58.2392,22954.0
2016-10-10 10:45:00,82.67,82.74,82.66,82.7,22982.0,58.2392,58.2885,58.2322,58.2604,22982.0
2016-10-10 10:50:00,82.71,82.72,82.64,82.7,19170.0,58.2674,58.2745,58.2181,58.2604,19170.0
2016-10-10 10:55:00,82.71,82.74,82.69,82.71,16246.0,58.2674,58.2885,58.2533,58.2674,16246.0
2016-10-10 11:00:00,82.72,82.82,82.72,82.81,26146.0,58.2745,58.3449,58.2745,58.3379,26146.0
2016-10-10 11:05:00,82.81,82.88,82.81,82.86,26515.0,58.3379,58.3872,58.3379,58.3731,26515.0
2016-10-10 11:10:00,82.85,82.86,82.82,82.86,14371.0,58.366,58.3731,58.3449,58.3731,14371.0
2016-10-10 11:15:00,82.86,82.87,82.81,82.84,42396.0,58.3731,58.3801,58.3379,58.359,42396.0
2016-10-10 11:20:00,82.83,82.87,82.82,82.85,45783.0,58.352,58.3801,58.3449,58.366,45783.0
2016-10-10 11:25:00,82.86,82.92,82.84,82.89,17224.0,58.3731,58.4154,58.359,58.3942,17224.0
2016-10-10 11:30:00,82.89,82.91,82.81,82.81,15616.0,58.3942,58.4083,58.3379,58.3379,15616.0
2016-10-10 11:35:00,82.81,82.83,82.76,82.82,53982.0,58.3379,58.352,58.3026,58.3449,53982.0
2016-10-10 11:40:00,82.82,82.87,82.82,82.85,14763.0,58.3449,58.3801,58.3449,58.366,14763.0
2016-10-10 11:45:00,82.84,82.94,82.84,82.93,36909.0,58.359,58.4294,58.359,58.4224,36909.0
2016-10-10 11:50:00,82.94,82.94,82.83,82.86,47372.0,58.4294,58.4294,58.352,58.3731,47372.0
2016-10-10 11:55:00,82.86,82.86,82.83,82.85,7162.0,58.3731,58.3731,58.352,58.366,7162.0
2016-10-10 12:00:00,82.84,82.85,82.76,82.81,16182.0,58.359,58.366,58.3026,58.3379,16182.0
2016-10-10 12:05:00,82.79,82.83,82.78,82.78,13691.0,58.3238,58.352,58.3167,58.3167,13691.0
2016-10-10 12:10:00,82.76,82.77,82.71,82.72,9184.0,58.3026,58.3097,58.2674,58.2745,9184.0
2016-10-10 12:15:00,82.71,82.72,82.66,82.67,20796.0,58.2674,58.2745,58.2322,58.2392,20796.0
2016-10-10 12:20:00,82.66,82.71,82.64,82.65,24972.0,58.2322,58.2674,58.2181,58.2251,24972.0
2016-10-10 12:25:00,82.65,82.73,82.6,82.71,28963.0,58.2251,58.2815,58.1899,58.2674,28963.0
2016-10-10 12:30:00,82.71,82.75,82.7,82.73,12253.0,58.2674,58.2956,58.2604,58.2815,12253.0
2016-10-10 12:35:00,82.72,82.72,82.64,82.65,9456.0,58.2745,58.2745,58.2181,58.2251,9456.0
2016-10-10 12:40:00,82.63,82.66,82.61,82.62,7110.0,58.2111,58.2322,58.197,58.204,7110.0
2016-10-10 12:45:00,82.61,82.61,82.54,82.6,17153.0,58.197,58.197,58.1477,58.1899,17153.0
2016-10-10 12:50:00,82.59,82.59,82.54,82.54,8113.0,58.1829,58.1829,58.1477,58.1477,8113.0
2016-10-10 12:55:00,82.54,82.54,82.48,82.51,16151.0,58.1477,58.1477,58.1054,58.1265,16151.0
2016-10-10 13:00:00,82.5,82.59,82.47,82.59,19380.0,58.1195,58.1829,58.0983,58.1829,19380.0
2016-10-10 13:05:00,82.59,82.64,82.59,82.64,26031.0,58.1829,58.2181,58.1829,58.2181,26031.0
2016-10-10 13:10:00,82.65,82.65,82.6,82.6,17620.0,58.2251,58.2251,58.1899,58.1899,17620.0
2016-10-10 13:15:00,82.59,82.59,82.56,82.56,7541.0,58.1829,58.1829,58.1617,58.1617,7541.0
2016-10-10 13:20:00,82.56,82.58,82.53,82.56,21636.0,58.1617,58.1758,58.1406,58.1617,21636.0
2016-10-10 13:25:00,82.55,82.63,82.55,82.61,43506.0,58.1547,58.2111,58.1547,58.197,43506.0
2016-10-10 13:30:00,82.61,82.61,82.59,82.6,32855.0,58.197,58.197,58.1829,58.1899,32855.0
2016-10-10 13:35:00,82.6,82.61,82.55,82.55,44637.0,58.1899,58.197,58.1547,58.1547,44637.0
2016-10-10 13:40:00,82.55,82.59,82.54,82.59,20331.0,58.1547,58.1829,58.1477,58.1829,20331.0
2016-10-10 13:45:00,82.59,82.63,82.58,82.63,8277.0,58.1829,58.2111,58.1758,58.2111,8277.0
2016-10-10 13:50:00,82.62,82.69,82.62,82.66,25148.0,58.204,58.2533,58.204,58.2322,25148.0
2016-10-10 13:55:00,82.67,82.67,82.63,82.64,14612.0,58.2392,58.2392,58.2111,58.2181,14612.0
2016-10-10 14:00:00,82.64,82.69,82.63,82.66,20536.0,58.2181,58.2533,58.2111,58.2322,20536.0
2016-10-10 14:05:00,82.66,82.7,82.66,82.69,10533.0,58.2322,58.2604,58.2322,58.2533,10533.0
2016-10-10 14:10:00,82.69,82.73,82.68,82.69,20754.0,58.2533,58.2815,58.2463,58.2533,20754.0
2016-10-10 14:15:00,82.69,82.69,82.66,82.66,30352.0,58.2533,58.2533,58.2322,58.2322,30352.0
2016-10-10 14:20:00,82.67,82.69,82.62,82.62,14057.0,58.2392,58.2533,58.204,58.204,14057.0
2016-10-10 14:25:00,82.61,82.65,82.59,82.65,14330.0,58.197,58.2251,58.1829,58.2251,14330.0
2016-10-10 14:30:00,82.66,82.71,82.63,82.71,20960.0,58.2322,58.2674,58.2111,58.2674,20960.0
2016-10-10 14:35:00,82.71,82.71,82.67,82.7,46200.0,58.2674,58.2674,58.2392,58.2604,46200.0
2016-10-10 14:40:00,82.7,82.7,82.65,82.66,22305.0,58.2604,58.2604,58.2251,58.2322,22305.0
2016-10-10 14:45:00,82.66,82.71,82.66,82.7,12640.0,58.2322,58.2674,58.2322,58.2604,12640.0
2016-10-10 14:50:00,82.7,82.7,82.67,82.68,36857.0,58.2604,58.2604,58.2392,58.2463,36857.0
2016-10-10 14:55:00,82.68,82.68,82.62,82.64,30493.0,58.2463,58.2463,58.204,58.2181,30493.0
2016-10-10 15:00:00,82.65,82.66,82.63,82.66,13713.0,58.2251,58.2322,58.2111,58.2322,13713.0
2016-10-10 15:05:00,82.66,82.67,82.64,82.65,34316.0,58.2322,58.2392,58.2181,58.2251,34316.0
2016-10-10 15:10:00,82.65,82.65,82.58,82.58,37881.0,58.2251,58.2251,58.1758,58.1758,37881.0
2016-10-10 15:15:00,82.58,82.61,82.58,82.6,18656.0,58.1758,58.197,58.1758,58.1899,18656.0
2016-10-10 15:20:00,82.6,82.61,82.57,82.57,16503.0,58.1899,58.197,58.1688,58.1688,16503.0
2016-10-10 15:25:00,82.58,82.64,82.58,82.63,19719.0,58.1758,58.2181,58.1758,58.2111,19719.0
2016-10-10 15:30:00,82.64,82.64,82.59,82.6,30870.0,58.2181,58.2181,58.1829,58.1899,30870.0
2016-10-10 15:35:00,82.6,82.63,82.6,82.62,15830.0,58.1899,58.2111,58.1899,58.204,15830.0
2016-10-10 15:40:00,82.62,82.72,82.61,82.7,22409.0,58.204,58.2745,58.197,58.2604,22409.0
2016-10-10 15:45:00,82.71,82.74,82.69,82.7,90007.0,58.2674,58.2885,58.2533,58.2604,90007.0
2016-10-10 15:50:00,82.69,82.71,82.67,82.71,25631.0,58.2533,58.2674,58.2392,58.2674,25631.0
2016-10-10 15:55:00,82.71,82.74,82.67,82.68,116762.0,58.2674,58.2885,58.2392,58.2463,116762.0
2016-10-11 09:30:00,82.55,82.55,82.12,82.3,171106.0,58.1547,58.1547,57.8518,57.9786,171106.0
2016-10-11 09:35:00,82.29,82.36,82.18,82.23,70815.0,57.9715,58.0208,57.894,57.9293,70815.0
2016-10-11 09:40:00,82.23,82.39,82.2,82.3,85871.0,57.9293,58.042,57.9081,57.9786,85871.0
2016-10-11 09:45:00,82.3,82.36,82.18,82.19,68446.0,57.9786,58.0208,57.894,57.9011,68446.0
2016-10-11 09:50:00,82.2,82.22,82.06,82.08,71436.0,57.9081,57.9222,57.8095,57.8236,71436.0
2016-10-11 09:55:00,82.1,82.7,82.06,82.7,103069.0,57.8377,58.2604,57.8095,58.2604,103069.0
2016-10-11 10:00:00,82.71,82.74,82.35,82.38,103970.0,58.2674,58.2885,58.0138,58.0349,103970.0
2016-10-11 10:05:00,82.38,82.46,82.35,82.41,36180.0,58.0349,58.0913,58.0138,58.0561,36180.0
2016-10-11 10:10:00,82.4,82.41,82.18,82.26,61453.0,58.049,58.0561,57.894,57.9504,61453.0
2016-10-11 10:15:00,82.24,82.38,82.19,82.34,40752.0,57.9363,58.0349,57.9011,58.0068,40752.0
2016-10-11 10:20:00,82.33,82.47,82.31,82.43,44819.0,57.9997,58.0983,57.9856,58.0702,44819.0
2016-10-11 10:25:00,82.42,82.54,82.41,82.48,63110.0,58.0631,58.1477,58.0561,58.1054,63110.0
2016-10-11 10:30:00,82.49,82.59,82.46,82.55,30652.0,58.1124,58.1829,58.0913,58.1547,30652.0
2016-10-11 10:35:00,82.54,82.54,82.48,82.49,26480.0,58.1477,58.1477,58.1054,58.1124,26480.0
2016-10-11 10:40:00,82.49,82.49,82.43,82.43,23734.0,58.1124,58.1124,58.0702,58.0702,23734.0
2016-10-11 10:45:00,82.42,82.49,82.41,82.45,33336.0,58.0631,58.1124,58.0561,58.0843,33336.0
2016-10-11 10:50:00,82.45,82.48,82.39,82.41,22031.0,58.0843,58.1054,58.042,58.0561,22031.0
2016-10-11 10:55:00,82.41,82.45,82.37,82.4,20906.0,58.0561,58.0843,58.0279,58.049,20906.0
2016-10-11 11:00:00,82.39,82.4,82.23,82.24,19623.0,58.042,58.049,57.9293,57.9363,19623.0
2016-10-11 11:05:00,82.24,82.26,82.18,82.2,19526.0,57.9363,57.9504,57.894,57.9081,19526.0
2016-10-11 11:10:00,82.19,82.21,82.14,82.15,60674.0,57.9011,57.9152,57.8659,57.8729,60674.0
2016-10-11 11:15:00,82.14,82.15,82.07,82.13,31563.0,57.8659,57.8729,57.8165,57.8588,31563.0
2016-10-11 11:20:00,82.13,82.19,82.13,82.17,27500.0,57.8588,57.9011,57.8588,57.887,27500.0
2016-10-11 11:25:00,82.19,82.22,82.03,82.03,213823.0,57.9011,57.9222,57.7884,57.7884,213823.0
2016-10-11 11:30:00,82.03,82.17,82.02,82.16,129149.0,57.7884,57.887,57.7813,57.88,129149.0
2016-10-11 11:35:00,82.17,82.17,82.1,82.12,19812.0,57.887,57.887,57.8377,57.8518,19812.0
2016-10-11 11:40:00,82.12,82.25,82.12,82.25,29460.0,57.8518,57.9434,57.8518,57.9434,29460.0
2016-10-11 11:45:00,82.25,82.26,82.16,82.17,35912.0,57.9434,57.9504,57.88,57.887,35912.0
2016-10-11 11:50:00,82.18,82.19,82.09,82.17,56102.0,57.894,57.9011,57.8306,57.887,56102.0
2016-10-11 11:55:00,82.17,82.18,82.07,82.14,28273.0,57.887,57.894,57.8165,57.8659,28273.0
2016-10-11 12:00:00,82.15,82.24,82.14,82.24,84961.0,57.8729,57.9363,57.8659,57.9363,84961.0
2016-10-11 12:05:00,82.23,82.24,82.22,82.22,18310.0,57.9293,57.9363,57.9222,57.9222,18310.0
2016-10-11 12:10:00,82.23,82.24,82.15,82.16,17489.0,57.9293,57.9363,57.8729,57.88,17489.0
2016-10-11 12:15:00,82.17,82.21,82.14,82.19,30075.0,57.887,57.9152,57.8659,57.9011,30075.0
2016-10-11 12:20:00,82.2,82.2,82.15,82.16,13868.0,57.9081,57.9081,57.8729,57.88,13868.0
2016-10-11 12:25:00,82.17,82.19,82.15,82.16,20107.0,57.887,57.9011,57.8729,57.88,20107.0
2016-10-11 12:30:00,82.17,82.18,82.13,82.16,17373.0,57.887,57.894,57.8588,57.88,17373.0
2016-10-11 12:35:00,82.15,82.17,82.08,82.16,105097.0,57.8729,57.887,57.8236,57.88,105097.0
2016-10-11 12:40:00,82.15,82.23,82.13,82.21,62284.0,57.8729,57.9293,57.8588,57.9152,62284.0
2016-10-11 12:45:00,82.21,82.25,82.17,82.17,12991.0,57.9152,57.9434,57.887,57.887,12991.0
2016-10-11 12:50:00,82.17,82.17,82.09,82.11,78142.0,57.887,57.887,57.8306,57.8447,78142.0
2016-10-11 12:55:00,82.1,82.12,82.06,82.08,98430.0,57.8377,57.8518,57.8095,57.8236,98430.0
2016-10-11 13:00:00,82.07,82.07,81.98,82.01,96013.0,57.8165,57.8165,57.7531,57.7743,96013.0
2016-10-11 13:05:00,82.02,82.03,81.97,81.99,17413.0,57.7813,57.7884,57.7461,57.7602,17413.0
2016-10-11 13:10:00,81.99,81.99,81.88,81.88,40180.0,57.7602,57.7602,57.6827,57.6827,40180.0
2016-10-11 13:15:00,81.88,81.9,81.83,81.84,68545.0,57.6827,57.6968,57.6475,57.6545,68545.0
2016-10-11 13:20:00,81.83,81.93,81.83,81.91,24223.0,57.6475,57.7179,57.6475,57.7038,24223.0
2016-10-11 13:25:00,81.92,81.93,81.87,81.87,11835.0,57.7109,57.7179,57.6757,57.6757,11835.0
2016-10-11 13:30:00,81.88,81.89,81.82,81.89,41958.0,57.6827,57.6897,57.6404,57.6897,41958.0
2016-10-11 13:35:00,81.88,81.88,81.76,81.77,38413.0,57.6827,57.6827,57.5982,57.6052,38413.0
2016-10-11 13:40:00,81.77,81.81,81.77,81.8,19528.0,57.6052,57.6334,57.6052,57.6263,19528.0
2016-10-11 13:45:00,81.8,81.81,81.73,81.75,31770.0,57.6263,57.6334,57.577,57.5911,31770.0
2016-10-11 13:50:00,81.75,81.75,81.71,81.73,14164.0,57.5911,57.5911,57.5629,57.577,14164.0
2016-10-11 13:55:00,81.73,81.74,81.64,81.67,67945.0,57.577,57.5841,57.5136,57.5348,67945.0
2016-10-11 14:00:00,81.67,81.76,81.66,81.75,14908.0,57.5348,57.5982,57.5277,57.5911,14908.0
2016-10-11 14:05:00,81.75,81.82,81.73,81.81,26094.0,57.5911,57.6404,57.577,57.6334,26094.0
2016-10-11 14:10:00,81.81,81.83,81.77,81.82,27193.0,57.6334,57.6475,57.6052,57.6404,27193.0
2016-10-11 14:15:00,81.82,81.82,81.69,81.73,30537.0,57.6404,57.6404,57.5488,57.577,30537.0
2016-10-11 14:20:00,81.72,81.73,81.69,81.71,35152.0,57.57,57.577,57.5488,57.5629,35152.0
2016-10-11 14:25:00,81.72,81.72,81.65,81.69,60882.0,57.57,57.57,57.5207,57.5488,60882.0
2016-10-11 14:30:00,81.69,81.76,81.68,81.72,31358.0,57.5488,57.5982,57.5418,57.57,31358.0
2016-10-11 14:35:00,81.72,81.77,81.71,81.72,20075.0,57.57,57.6052,57.5629,57.57,20075.0
2016-10-11 14:40:00,81.71,81.76,81.7,81.74,33062.0,57.5629,57.5982,57.5559,57.5841,33062.0
2016-10-11 14:45:00,81.75,81.79,81.74,81.77,23384.0,57.5911,57.6193,57.5841,57.6052,23384.0
2016-10-11 14:50:00,81.78,81.78,81.73,81.75,22720.0,57.6123,57.6123,57.577,57.5911,22720.0
2016-10-11 14:55:00,81.75,81.8,81.74,81.76,41670.0,57.5911,57.6263,57.5841,57.5982,41670.0
2016-10-11 15:00:00,81.75,81.77,81.73,81.75,23305.0,57.5911,57.6052,57.577,57.5911,23305.0
2016-10-11 15:05:00,81.74,81.75,81.67,81.69,19194.0,57.5841,57.5911,57.5348,57.5488,19194.0
2016-10-11 15:10:00,81.69,81.73,81.69,81.7,35608.0,57.5488,57.577,57.5488,57.5559,35608.0
2016-10-11 15:15:00,81.7,81.76,81.66,81.75,91213.0,57.5559,57.5982,57.5277,57.5911,91213.0
2016-10-11 15:20:00,81.76,81.85,81.75,81.82,38748.0,57.5982,57.6616,57.5911,57.6404,38748.0
2016-10-11 15:25:00,81.83,81.86,81.76,81.78,26074.0,57.6475,57.6686,57.5982,57.6123,26074.0
2016-10-11 15:30:00,81.78,81.81,81.74,81.8,62517.0,57.6123,57.6334,57.5841,57.6263,62517.0
2016-10-11 15:35:00,81.79,81.81,81.75,81.81,36827.0,57.6193,57.6334,57.5911,57.6334,36827.0
2016-10-11 15:40:00,81.8,81.88,81.8,81.85,47171.0,57.6263,57.6827,57.6263,57.6616,47171.0
2016-10-11 15:45:00,81.85,81.93,81.82,81.91,61665.0,57.6616,57.7179,57.6404,57.7038,61665.0
2016-10-11 15:50:00,81.91,81.92,81.88,81.92,60614.0,57.7038,57.7109,57.6827,57.7109,60614.0
2016-10-11 15:55:00,81.91,81.91,81.83,81.87,212939.0,57.7038,57.7038,57.6475,57.6757,212939.0
2016-10-12 09:30:00,81.99,82.27,81.86,82.02,89893.0,57.7602,57.9574,57.6686,57.7813,89893.0
2016-10-12 09:35:00,82.06,82.26,82.02,82.19,116663.0,57.8095,57.9504,57.7813,57.9011,116663.0
2016-10-12 09:40:00,82.19,82.3,82.16,82.27,95982.0,57.9011,57.9786,57.88,57.9574,95982.0
2016-10-12 09:45:00,82.26,82.3,82.2,82.29,55906.0,57.9504,57.9786,57.9081,57.9715,55906.0
2016-10-12 09:50:00,82.29,82.31,82.22,82.28,74117.0,57.9715,57.9856,57.9222,57.9645,74117.0
2016-10-12 09:55:00,82.27,82.32,82.23,82.24,32612.0,57.9574,57.9927,57.9293,57.9363,32612.0
2016-10-12 10:00:00,82.24,82.36,82.24,82.31,51722.0,57.9363,58.0208,57.9363,57.9856,51722.0
2016-10-12 10:05:00,82.31,82.32,82.2,82.23,38821.0,57.9856,57.9927,57.9081,57.9293,38821.0
2016-10-12 10:10:00,82.23,82.28,82.17,82.18,17061.0,57.9293,57.9645,57.887,57.894,17061.0
2016-10-12 10:15:00,82.18,82.24,82.12,82.15,20139.0,57.894,57.9363,57.8518,57.8729,20139.0
2016-10-12 10:20:00,82.15,82.18,82.12,82.12,23707.0,57.8729,57.894,57.8518,57.8518,23707.0
2016-10-12 10:25:00,82.14,82.18,82.12,82.15,18492.0,57.8659,57.894,57.8518,57.8729,18492.0
2016-10-12 10:30:00,82.15,82.18,82.11,82.14,197813.0,57.8729,57.894,57.8447,57.8659,197813.0
2016-10-12 10:35:00,82.14,82.16,82.1,82.15,14315.0,57.8659,57.88,57.8377,57.8729,14315.0
2016-10-12 10:40:00,82.14,82.15,82.11,82.11,75405.0,57.8659,57.8729,57.8447,57.8447,75405.0
2016-10-12 10:45:00,82.11,82.14,82.08,82.12,37474.0,57.8447,57.8659,57.8236,57.8518,37474.0
2016-10-12 10:50:00,82.13,82.13,82.05,82.06,25328.0,57.8588,57.8588,57.8025,57.8095,25328.0
2016-10-12 10:55:00,82.04,82.15,82.04,82.14,75031.0,57.7954,57.8729,57.7954,57.8659,75031.0
2016-10-12 11:00:00,82.14,82.2,82.12,82.18,12244.0,57.8659,57.9081,57.8518,57.894,12244.0
2016-10-12 11:05:00,82.19,82.19,82.12,82.13,14217.0,57.9011,57.9011,57.8518,57.8588,14217.0
2016-10-12 11:10:00,82.13,82.25,82.13,82.24,30278.0,57.8588,57.9434,57.8588,57.9363,30278.0
2016-10-12 11:15:00,82.24,82.32,82.22,82.29,17923.0,57.9363,57.9927,57.9222,57.9715,17923.0
2016-10-12 11:20:00,82.3,82.33,82.28,82.33,15070.0,57.9786,57.9997,57.9645,57.9997,15070.0
2016-10-12 11:25:00,82.33,82.42,82.33,82.41,27055.0,57.9997,58.0631,57.9997,58.0561,27055.0
2016-10-12 11:30:00,82.42,82.46,82.38,82.44,29422.0,58.0631,58.0913,58.0349,58.0772,29422.0
2016-10-12 11:35:00,82.44,82.44,82.34,82.36,15157.0,58.0772,58.0772,58.0068,58.0208,15157.0
2016-10-12 11:40:00,82.36,82.36,82.32,82.33,21335.0,58.0208,58.0208,57.9927,57.9997,21335.0
2016-10-12 11:45:00,82.33,82.38,82.32,82.33,9815.0,57.9997,58.0349,57.9927,57.9997,9815.0
2016-10-12 11:50:00,82.33,82.33,82.29,82.32,12985.0,57.9997,57.9997,57.9715,57.9927,12985.0
2016-10-12 11:55:00,82.32,82.38,82.32,82.34,14034.0,57.9927,58.0349,57.9927,58.0068,14034.0
2016-10-12 12:00:00,82.35,82.4,82.32,82.4,21421.0,58.0138,58.049,57.9927,58.049,21421.0
2016-10-12 12:05:00,82.4,82.42,82.37,82.4,14560.0,58.049,58.0631,58.0279,58.049,14560.0
2016-10-12 12:10:00,82.41,82.45,82.4,82.42,15379.0,58.0561,58.0843,58.049,58.0631,15379.0
2016-10-12 12:15:00,82.42,82.46,82.4,82.45,8507.0,58.0631,58.0913,58.049,58.0843,8507.0
2016-10-12 12:20:00,82.45,82.5,82.44,82.5,18591.0,58.0843,58.1195,58.0772,58.1195,18591.0
2016-10-12 12:25:00,82.5,82.52,82.48,82.52,8550.0,58.1195,58.1336,58.1054,58.1336,8550.0
2016-10-12 12:30:00,82.52,82.57,82.5,82.56,12888.0,58.1336,58.1688,58.1195,58.1617,12888.0
2016-10-12 12:35:00,82.58,82.62,82.57,82.6,17769.0,58.1758,58.204,58.1688,58.1899,17769.0
2016-10-12 12:40:00,82.61,82.64,82.6,82.62,5001.0,58.197,58.2181,58.1899,58.204,5001.0
2016-10-12 12:45:00,82.62,82.65,82.62,82.62,7529.0,58.204,58.2251,58.204,58.204,7529.0
2016-10-12 12:50:00,82.62,82.67,82.61,82.66,9045.0,58.204,58.2392,58.197,58.2322,9045.0
2016-10-12 12:55:00,82.66,82.68,82.64,82.67,15938.0,58.2322,58.2463,58.2181,58.2392,15938.0
2016-10-12 13:00:00,82.68,82.68,82.57,82.58,16289.0,58.2463,58.2463,58.1688,58.1758,16289.0
2016-10-12 13:05:00,82.57,82.67,82.56,82.67,10623.0,58.1688,58.2392,58.1617,58.2392,10623.0
2016-10-12 13:10:00,82.66,82.67,82.59,82.6,15745.0,58.2322,58.2392,58.1829,58.1899,15745.0
2016-10-12 13:15:00,82.61,82.67,82.61,82.66,16175.0,58.197,58.2392,58.197,58.2322,16175.0
2016-10-12 13:20:00,82.66,82.66,82.61,82.62,14316.0,58.2322,58.2322,58.197,58.204,14316.0
2016-10-12 13:25:00,82.61,82.64,82.6,82.61,18714.0,58.197,58.2181,58.1899,58.197,18714.0
2016-10-12 13:30:00,82.62,82.63,82.6,82.62,13304.0,58.204,58.2111,58.1899,58.204,13304.0
2016-10-12 13:35:00,82.61,82.61,82.54,82.58,26944.0,58.197,58.197,58.1477,58.1758,26944.0
2016-10-12 13:40:00,82.58,82.63,82.57,82.62,16629.0,58.1758,58.2111,58.1688,58.204,16629.0
2016-10-12 13:45:00,82.61,82.65,82.6,82.61,18694.0,58.197,58.2251,58.1899,58.197,18694.0
2016-10-12 13:50:00,82.6,82.63,82.59,82.63,11592.0,58.1899,58.2111,58.1829,58.2111,11592.0
2016-10-12 13:55:00,82.63,82.68,82.62,82.66,20888.0,58.2111,58.2463,58.204,58.2322,20888.0
2016-10-12 14:00:00,82.66,82.74,82.61,82.68,127361.0,58.2322,58.2885,58.197,58.2463,127361.0
2016-10-12 14:05:00,82.67,82.73,82.6,82.72,66854.0,58.2392,58.2815,58.1899,58.2745,66854.0
2016-10-12 14:10:00,82.75,82.81,82.7,82.81,44685.0,58.2956,58.3379,58.2604,58.3379,44685.0
2016-10-12 14:15:00,82.81,82.85,82.79,82.83,40609.0,58.3379,58.366,58.3238,58.352,40609.0
2016-10-12 14:20:00,82.84,82.92,82.83,82.9,21850.0,58.359,58.4154,58.352,58.4013,21850.0
2016-10-12 14:25:00,82.89,82.89,82.7,82.75,48899.0,58.3942,58.3942,58.2604,58.2956,48899.0
2016-10-12 14:30:00,82.74,82.87,82.73,82.84,32072.0,58.2885,58.3801,58.2815,58.359,32072.0
2016-10-12 14:35:00,82.84,82.86,82.78,82.84,49254.0,58.359,58.3731,58.3167,58.359,49254.0
2016-10-12 14:40:00,82.85,82.85,82.79,82.82,24031.0,58.366,58.366,58.3238,58.3449,24031.0
2016-10-12 14:45:00,82.81,82.83,82.79,82.83,49513.0,58.3379,58.352,58.3238,58.352,49513.0
2016-10-12 14:50:00,82.83,82.84,82.81,82.81,71011.0,58.352,58.359,58.3379,58.3379,71011.0
2016-10-12 14:55:00,82.81,82.84,82.76,82.78,73807.0,58.3379,58.359,58.3026,58.3167,73807.0
2016-10-12 15:00:00,82.77,82.79,82.73,82.78,33033.0,58.3097,58.3238,58.2815,58.3167,33033.0
2016-10-12 15:05:00,82.78,82.83,82.77,82.81,25038.0,58.3167,58.352,58.3097,58.3379,25038.0
2016-10-12 15:10:00,82.82,82.86,82.82,82.83,54592.0,58.3449,58.3731,58.3449,58.352,54592.0
2016-10-12 15:15:00,82.83,82.84,82.8,82.82,18243.0,58.352,58.359,58.3308,58.3449,18243.0
2016-10-12 15:20:00,82.83,82.85,82.8,82.81,24303.0,58.352,58.366,58.3308,58.3379,24303.0
2016-10-12 15:25:00,82.8,82.81,82.78,82.79,26672.0,58.3308,58.3379,58.3167,58.3238,26672.0
2016-10-12 15:30:00,82.78,82.81,82.73,82.75,50527.0,58.3167,58.3379,58.2815,58.2956,50527.0
2016-10-12 15:35:00,82.75,82.78,82.73,82.76,179203.0,58.2956,58.3167,58.2815,58.3026,179203.0
2016-10-12 15:40:00,82.75,82.82,82.74,82.78,83867.0,58.2956,58.3449,58.2885,58.3167,83867.0
2016-10-12 15:45:00,82.78,82.84,82.78,82.81,52198.0,58.3167,58.359,58.3167,58.3379,52198.0
2016-10-12 15:50:00,82.81,82.83,82.79,82.81,76701.0,58.3379,58.352,58.3238,58.3379,76701.0
2016-10-12 15:55:00,82.81,82.85,82.79,82.82,217760.0,58.3379,58.366,58.3238,58.3449,217760.0
2016-10-13 09:30:00,82.47,82.99,82.22,82.86,222252.0,58.0983,58.4647,57.9222,58.3731,222252.0
2016-10-13 09:35:00,82.85,82.88,82.61,82.71,63706.0,58.366,58.3872,58.197,58.2674,63706.0
2016-10-13 09:40:00,82.72,82.72,82.49,82.59,67783.0,58.2745,58.2745,58.1124,58.1829,67783.0
2016-10-13 09:45:00,82.57,82.69,82.56,82.66,25911.0,58.1688,58.2533,58.1617,58.2322,25911.0
2016-10-13 09:50:00,82.67,82.77,82.63,82.7,66277.0,58.2392,58.3097,58.2111,58.2604,66277.0
2016-10-13 09:55:00,82.71,82.83,82.64,82.81,44544.0,58.2674,58.352,58.2181,58.3379,44544.0
2016-10-13 10:00:00,82.8,82.97,82.79,82.95,57208.0,58.3308,58.4506,58.3238,58.4365,57208.0
2016-10-13 10:05:00,82.96,83.16,82.95,83.13,85000.0,58.4435,58.5844,58.4365,58.5633,85000.0
2016-10-13 10:10:00,83.14,83.14,82.98,82.98,42318.0,58.5703,58.5703,58.4576,58.4576,42318.0
2016-10-13 10:15:00,83.0,83.0,82.91,82.92,23879.0,58.4717,58.4717,58.4083,58.4154,23879.0
2016-10-13 10:20:00,82.92,82.97,82.89,82.97,27590.0,58.4154,58.4506,58.3942,58.4506,27590.0
2016-10-13 10:25:00,82.96,83.01,82.9,82.92,21848.0,58.4435,58.4788,58.4013,58.4154,21848.0
2016-10-13 10:30:00,82.93,83.15,82.92,83.15,48691.0,58.4224,58.5774,58.4154,58.5774,48691.0
2016-10-13 10:35:00,83.14,83.22,83.1,83.11,27141.0,58.5703,58.6267,58.5422,58.5492,27141.0
2016-10-13 10:40:00,83.09,83.11,83.08,83.08,45934.0,58.5351,58.5492,58.5281,58.5281,45934.0
2016-10-13 10:45:00,83.09,83.13,83.07,83.11,59636.0,58.5351,58.5633,58.521,58.5492,59636.0
2016-10-13 10:50:00,83.11,83.25,83.11,83.23,35393.0,58.5492,58.6478,58.5492,58.6337,35393.0
2016-10-13 10:55:00,83.24,83.37,83.21,83.37,16292.0,58.6408,58.7324,58.6197,58.7324,16292.0
2016-10-13 11:00:00,83.36,83.37,83.29,83.3,23819.0,58.7253,58.7324,58.676,58.6831,23819.0
2016-10-13 11:05:00,83.29,83.42,83.29,83.4,63698.0,58.676,58.7676,58.676,58.7535,63698.0
2016-10-13 11:10:00,83.4,83.41,83.32,83.33,72717.0,58.7535,58.7605,58.6971,58.7042,72717.0
2016-10-13 11:15:00,83.32,83.33,83.18,83.25,43411.0,58.6971,58.7042,58.5985,58.6478,43411.0
2016-10-13 11:20:00,83.26,83.27,83.14,83.19,25296.0,58.6549,58.6619,58.5703,58.6056,25296.0
2016-10-13 11:25:00,83.19,83.26,83.17,83.19,31164.0,58.6056,58.6549,58.5915,58.6056,31164.0
2016-10-13 11:30:00,83.19,83.24,83.15,83.19,33067.0,58.6056,58.6408,58.5774,58.6056,33067.0
2016-10-13 11:35:00,83.19,83.19,83.1,83.14,16662.0,58.6056,58.6056,58.5422,58.5703,16662.0
2016-10-13 11:40:00,83.13,83.19,83.11,83.18,20541.0,58.5633,58.6056,58.5492,58.5985,20541.0
2016-10-13 11:45:00,83.18,83.18,83.11,83.15,20461.0,58.5985,58.5985,58.5492,58.5774,20461.0
2016-10-13 11:50:00,83.15,83.19,83.12,83.13,38233.0,58.5774,58.6056,58.5563,58.5633,38233.0
2016-10-13 11:55:00,83.12,83.13,83.1,83.11,19515.0,58.5563,58.5633,58.5422,58.5492,19515.0
2016-10-13 12:00:00,83.1,83.15,83.05,83.15,25061.0,58.5422,58.5774,58.5069,58.5774,25061.0
2016-10-13 12:05:00,83.15,83.17,83.12,83.17,23950.0,58.5774,58.5915,58.5563,58.5915,23950.0
2016-10-13 12:10:00,83.17,83.24,83.17,83.23,25723.0,58.5915,58.6408,58.5915,58.6337,25723.0
2016-10-13 12:15:00,83.24,83.28,83.24,83.25,23545.0,58.6408,58.669,58.6408,58.6478,23545.0
2016-10-13 12:20:00,83.26,83.33,83.26,83.32,19541.0,58.6549,58.7042,58.6549,58.6971,19541.0
2016-10-13 12:25:00,83.33,83.33,83.28,83.31,23240.0,58.7042,58.7042,58.669,58.6901,23240.0
2016-10-13 12:30:00,83.31,83.37,83.31,83.32,35328.0,58.6901,58.7324,58.6901,58.6971,35328.0
2016-10-13 12:35:00,83.32,83.45,83.31,83.44,21425.0,58.6971,58.7887,58.6901,58.7817,21425.0
2016-10-13 12:40:00,83.44,83.45,83.36,83.36,20661.0,58.7817,58.7887,58.7253,58.7253,20661.0
2016-10-13 12:45:00,83.36,83.4,83.36,83.39,18034.0,58.7253,58.7535,58.7253,58.7465,18034.0
2016-10-13 12:50:00,83.39,83.41,83.38,83.4,10095.0,58.7465,58.7605,58.7394,58.7535,10095.0
2016-10-13 12:55:00,83.4,83.43,83.39,83.43,9677.0,58.7535,58.7746,58.7465,58.7746,9677.0
2016-10-13 13:00:00,83.43,83.44,83.37,83.37,11322.0,58.7746,58.7817,58.7324,58.7324,11322.0
2016-10-13 13:05:00,83.36,83.47,83.33,83.47,20896.0,58.7253,58.8028,58.7042,58.8028,20896.0
2016-10-13 13:10:00,83.46,83.46,83.37,83.37,21022.0,58.7958,58.7958,58.7324,58.7324,21022.0
2016-10-13 13:15:00,83.38,83.43,83.37,83.43,17478.0,58.7394,58.7746,58.7324,58.7746,17478.0
2016-10-13 13:20:00,83.42,83.46,83.4,83.44,12304.0,58.7676,58.7958,58.7535,58.7817,12304.0
2016-10-13 13:25:00,83.45,83.49,83.39,83.4,25956.0,58.7887,58.8169,58.7465,58.7535,25956.0
2016-10-13 13:30:00,83.4,83.41,83.35,83.37,22572.0,58.7535,58.7605,58.7183,58.7324,22572.0
2016-10-13 13:35:00,83.37,83.38,83.31,83.36,14469.0,58.7324,58.7394,58.6901,58.7253,14469.0
2016-10-13 13:40:00,83.35,83.45,83.34,83.43,12807.0,58.7183,58.7887,58.7112,58.7746,12807.0
2016-10-13 13:45:00,83.43,83.45,83.39,83.4,18982.0,58.7746,58.7887,58.7465,58.7535,18982.0
2016-10-13 13:50:00,83.4,83.52,83.4,83.49,9624.0,58.7535,58.838,58.7535,58.8169,9624.0
2016-10-13 13:55:00,83.5,83.52,83.47,83.49,20200.0,58.824,58.838,58.8028,58.8169,20200.0
2016-10-13 14:00:00,83.49,83.59,83.48,83.55,39712.0,58.8169,58.8874,58.8099,58.8592,39712.0
2016-10-13 14:05:00,83.53,83.53,83.45,83.49,14504.0,58.8451,58.8451,58.7887,58.8169,14504.0
2016-10-13 14:10:00,83.48,83.48,83.42,83.45,25790.0,58.8099,58.8099,58.7676,58.7887,25790.0
2016-10-13 14:15:00,83.45,83.49,83.42,83.43,12534.0,58.7887,58.8169,58.7676,58.7746,12534.0
2016-10-13 14:20:00,83.43,83.45,83.34,83.37,79824.0,58.7746,58.7887,58.7112,58.7324,79824.0
2016-10-13 14:25:00,83.38,83.4,83.37,83.37,20982.0,58.7394,58.7535,58.7324,58.7324,20982.0
2016-10-13 14:30:00,83.38,83.46,83.38,83.38,27683.0,58.7394,58.7958,58.7394,58.7394,27683.0
2016-10-13 14:35:00,83.39,83.4,83.32,83.34,36653.0,58.7465,58.7535,58.6971,58.7112,36653.0
2016-10-13 14:40:00,83.32,83.36,83.3,83.36,18307.0,58.6971,58.7253,58.6831,58.7253,18307.0
2016-10-13 14:45:00,83.36,83.4,83.33,83.38,21830.0,58.7253,58.7535,58.7042,58.7394,21830.0
2016-10-13 14:50:00,83.39,83.41,83.35,83.4,30099.0,58.7465,58.7605,58.7183,58.7535,30099.0
2016-10-13 14:55:00,83.41,83.45,83.37,83.38,41662.0,58.7605,58.7887,58.7324,58.7394,41662.0
2016-10-13 15:00:00,83.38,83.39,83.33,83.34,40851.0,58.7394,58.7465,58.7042,58.7112,40851.0
2016-10-13 15:05:00,83.32,83.35,83.28,83.3,42884.0,58.6971,58.7183,58.669,58.6831,42884.0
2016-10-13 15:10:00,83.31,83.37,83.3,83.3,51097.0,58.6901,58.7324,58.6831,58.6831,51097.0
2016-10-13 15:15:00,83.31,83.34,83.3,83.31,65753.0,58.6901,58.7112,58.6831,58.6901,65753.0
2016-10-13 15:20:00,83.31,83.39,83.31,83.39,81487.0,58.6901,58.7465,58.6901,58.7465,81487.0
2016-10-13 15:25:00,83.39,83.39,83.35,83.37,179039.0,58.7465,58.7465,58.7183,58.7324,179039.0
2016-10-13 15:30:00,83.37,83.41,83.31,83.34,95043.0,58.7324,58.7605,58.6901,58.7112,95043.0
2016-10-13 15:35:00,83.34,83.41,83.33,83.38,40925.0,58.7112,58.7605,58.7042,58.7394,40925.0
2016-10-13 15:40:00,83.38,83.45,83.37,83.41,51368.0,58.7394,58.7887,58.7324,58.7605,51368.0
2016-10-13 15:45:00,83.42,83.44,83.37,83.37,77361.0,58.7676,58.7817,58.7324,58.7324,77361.0
2016-10-13 15:50:00,83.37,83.42,83.36,83.4,52434.0,58.7324,58.7676,58.7253,58.7535,52434.0
2016-10-13 15:55:00,83.41,83.46,83.36,83.44,221513.0,58.7605,58.7958,58.7253,58.7817,221513.0
2016-10-14 09:30:00,83.3,83.38,82.91,82.91,181286.0,58.6831,58.7394,58.4083,58.4083,181286.0
2016-10-14 09:35:00,82.94,83.29,82.94,83.17,68316.0,58.4294,58.676,58.4294,58.5915,68316.0
2016-10-14 09:40:00,83.16,83.32,83.13,83.23,43531.0,58.5844,58.6971,58.5633,58.6337,43531.0
2016-10-14 09:45:00,83.22,83.53,83.19,83.46,33057.0,58.6267,58.8451,58.6056,58.7958,33057.0
2016-10-14 09:50:00,83.48,83.57,83.48,83.53,22011.0,58.8099,58.8733,58.8099,58.8451,22011.0
2016-10-14 09:55:00,83.53,83.71,83.53,83.69,45906.0,58.8451,58.9719,58.8451,58.9578,45906.0
2016-10-14 10:00:00,83.67,83.97,83.67,83.92,120861.0,58.9437,59.1551,58.9437,59.1198,120861.0
2016-10-14 10:05:00,83.92,83.93,83.71,83.74,44113.0,59.1198,59.1269,58.9719,58.993,44113.0
2016-10-14 10:10:00,83.74,83.87,83.74,83.86,24593.0,58.993,59.0846,58.993,59.0776,24593.0
2016-10-14 10:15:00,83.86,83.99,83.83,83.83,46518.0,59.0776,59.1691,59.0564,59.0564,46518.0
2016-10-14 10:20:00,83.83,83.85,83.78,83.81,26608.0,59.0564,59.0705,59.0212,59.0423,26608.0
2016-10-14 10:25:00,83.81,83.83,83.74,83.75,19814.0,59.0423,59.0564,58.993,59.0001,19814.0
2016-10-14 10:30:00,83.76,83.78,83.67,83.75,34068.0,59.0071,59.0212,58.9437,59.0001,34068.0
2016-10-14 10:35:00,83.76,83.83,83.7,83.7,19823.0,59.0071,59.0564,58.9648,58.9648,19823.0
2016-10-14 10:40:00,83.71,83.77,83.7,83.75,22108.0,58.9719,59.0142,58.9648,59.0001,22108.0
2016-10-14 10:45:00,83.76,83.77,83.58,83.58,25439.0,59.0071,59.0142,58.8803,58.8803,25439.0
2016-10-14 10:50:00,83.57,83.58,83.45,83.47,28319.0,58.8733,58.8803,58.7887,58.8028,28319.0
2016-10-14 10:55:00,83.48,83.48,83.37,83.41,57185.0,58.8099,58.8099,58.7324,58.7605,57185.0
2016-10-14 11:00:00,83.41,83.41,83.29,83.32,24358.0,58.7605,58.7605,58.676,58.6971,24358.0
2016-10-14 11:05:00,83.32,83.35,83.3,83.34,31334.0,58.6971,58.7183,58.6831,58.7112,31334.0
2016-10-14 11:10:00,83.34,83.35,83.26,83.29,23058.0,58.7112,58.7183,58.6549,58.676,23058.0
2016-10-14 11:15:00,83.29,83.35,83.28,83.34,33061.0,58.676,58.7183,58.669,58.7112,33061.0
2016-10-14 11:20:00,83.34,83.4,83.31,83.36,29819.0,58.7112,58.7535,58.6901,58.7253,29819.0
2016-10-14 11:25:00,83.36,83.37,83.27,83.27,34042.0,58.7253,58.7324,58.6619,58.6619,34042.0
2016-10-14 11:30:00,83.25,83.3,83.19,83.28,68879.0,58.6478,58.6831,58.6056,58.669,68879.0
2016-10-14 11:35:00,83.28,83.32,83.27,83.3,29720.0,58.669,58.6971,58.6619,58.6831,29720.0
2016-10-14 11:40:00,83.3,83.3,83.21,83.22,23060.0,58.6831,58.6831,58.6197,58.6267,23060.0
2016-10-14 11:45:00,83.23,83.28,83.2,83.23,23233.0,58.6337,58.669,58.6126,58.6337,23233.0
2016-10-14 11:50:00,83.23,83.25,83.19,83.2,20745.0,58.6337,58.6478,58.6056,58.6126,20745.0
2016-10-14 11:55:00,83.2,83.26,83.13,83.16,51342.0,58.6126,58.6549,58.5633,58.5844,51342.0
2016-10-14 12:00:00,83.16,83.19,83.14,83.18,16879.0,58.5844,58.6056,58.5703,58.5985,16879.0
2016-10-14 12:05:00,83.18,83.25,83.16,83.22,24763.0,58.5985,58.6478,58.5844,58.6267,24763.0
2016-10-14 12:10:00,83.22,83.24,83.15,83.22,43972.0,58.6267,58.6408,58.5774,58.6267,43972.0
2016-10-14 12:15:00,83.22,83.24,83.18,83.2,29106.0,58.6267,58.6408,58.5985,58.6126,29106.0
2016-10-14 12:20:00,83.21,83.27,83.21,83.27,16213.0,58.6197,58.6619,58.6197,58.6619,16213.0
2016-10-14 12:25:00,83.28,83.31,83.25,83.3,44129.0,58.669,58.6901,58.6478,58.6831,44129.0
2016-10-14 12:30:00,83.3,83.37,83.29,83.35,21244.0,58.6831,58.7324,58.676,58.7183,21244.0
2016-10-14 12:35:00,83.34,83.42,83.34,83.41,30603.0,58.7112,58.7676,58.7112,58.7605,30603.0
2016-10-14 12:40:00,83.41,83.43,83.35,83.35,10802.0,58.7605,58.7746,58.7183,58.7183,10802.0
2016-10-14 12:45:00,83.36,83.36,83.31,83.33,33170.0,58.7253,58.7253,58.6901,58.7042,33170.0
2016-10-14 12:50:00,83.34,83.39,83.33,83.39,10555.0,58.7112,58.7465,58.7042,58.7465,10555.0
2016-10-14 12:55:00,83.4,83.41,83.37,83.4,9028.0,58.7535,58.7605,58.7324,58.7535,9028.0
2016-10-14 13:00:00,83.39,83.41,83.35,83.37,12248.0,58.7465,58.7605,58.7183,58.7324,12248.0
2016-10-14 13:05:00,83.36,83.47,83.35,83.46,24446.0,58.7253,58.8028,58.7183,58.7958,24446.0
2016-10-14 13:10:00,83.47,83.48,83.37,83.39,18759.0,58.8028,58.8099,58.7324,58.7465,18759.0
2016-10-14 13:15:00,83.4,83.41,83.37,83.37,23196.0,58.7535,58.7605,58.7324,58.7324,23196.0
2016-10-14 13:20:00,83.36,83.41,83.32,83.38,20252.0,58.7253,58.7605,58.6971,58.7394,20252.0
2016-10-14 13:25:00,83.38,83.41,83.37,83.38,15363.0,58.7394,58.7605,58.7324,58.7394,15363.0
2016-10-14 13:30:00,83.39,83.58,83.38,83.55,87031.0,58.7465,58.8803,58.7394,58.8592,87031.0
2016-10-14 13:35:00,83.53,83.55,83.48,83.55,32307.0,58.8451,58.8592,58.8099,58.8592,32307.0
2016-10-14 13:40:00,83.55,83.55,83.49,83.5,43927.0,58.8592,58.8592,58.8169,58.824,43927.0
2016-10-14 13:45:00,83.5,83.54,83.48,83.52,138277.0,58.824,58.8521,58.8099,58.838,138277.0
2016-10-14 13:50:00,83.51,83.51,83.37,83.42,33442.0,58.831,58.831,58.7324,58.7676,33442.0
2016-10-14 13:55:00,83.41,83.48,83.4,83.44,14702.0,58.7605,58.8099,58.7535,58.7817,14702.0
2016-10-14 14:00:00,83.42,83.42,83.34,83.4,23705.0,58.7676,58.7676,58.7112,58.7535,23705.0
2016-10-14 14:05:00,83.4,83.41,83.3,83.3,28919.0,58.7535,58.7605,58.6831,58.6831,28919.0
2016-10-14 14:10:00,83.31,83.37,83.3,83.35,21064.0,58.6901,58.7324,58.6831,58.7183,21064.0
2016-10-14 14:15:00,83.36,83.4,83.34,83.4,19021.0,58.7253,58.7535,58.7112,58.7535,19021.0
2016-10-14 14:20:00,83.4,83.47,83.4,83.41,23502.0,58.7535,58.8028,58.7535,58.7605,23502.0
2016-10-14 14:25:00,83.4,83.41,83.36,83.38,19933.0,58.7535,58.7605,58.7253,58.7394,19933.0
2016-10-14 14:30:00,83.38,83.41,83.33,83.33,21183.0,58.7394,58.7605,58.7042,58.7042,21183.0
2016-10-14 14:35:00,83.33,83.33,83.27,83.3,23269.0,58.7042,58.7042,58.6619,58.6831,23269.0
2016-10-14 14:40:00,83.3,83.32,83.23,83.23,22914.0,58.6831,58.6971,58.6337,58.6337,22914.0
2016-10-14 14:45:00,83.24,83.24,83.15,83.2,76343.0,58.6408,58.6408,58.5774,58.6126,76343.0
2016-10-14 14:50:00,83.2,83.22,83.17,83.18,27184.0,58.6126,58.6267,58.5915,58.5985,27184.0
2016-10-14 14:55:00,83.17,83.19,83.1,83.11,20077.0,58.5915,58.6056,58.5422,58.5492,20077.0
2016-10-14 15:00:00,83.12,83.13,83.09,83.09,22481.0,58.5563,58.5633,58.5351,58.5351,22481.0
2016-10-14 15:05:00,83.1,83.15,83.09,83.14,21464.0,58.5422,58.5774,58.5351,58.5703,21464.0
2016-10-14 15:10:00,83.14,83.17,83.13,83.13,32980.0,58.5703,58.5915,58.5633,58.5633,32980.0
2016-10-14 15:15:00,83.14,83.16,83.1,83.1,26755.0,58.5703,58.5844,58.5422,58.5422,26755.0
2016-10-14 15:20:00,83.1,83.14,83.09,83.13,36977.0,58.5422,58.5703,58.5351,58.5633,36977.0
2016-10-14 15:25:00,83.13,83.15,83.12,83.14,16360.0,58.5633,58.5774,58.5563,58.5703,16360.0
2016-10-14 15:30:00,83.14,83.22,83.14,83.19,85196.0,58.5703,58.6267,58.5703,58.6056,85196.0
2016-10-14 15:35:00,83.19,83.25,83.18,83.24,35196.0,58.6056,58.6478,58.5985,58.6408,35196.0
2016-10-14 15:40:00,83.25,83.27,83.21,83.21,56645.0,58.6478,58.6619,58.6197,58.6197,56645.0
2016-10-14 15:45:00,83.21,83.23,83.18,83.2,59711.0,58.6197,58.6337,58.5985,58.6126,59711.0
2016-10-14 15:50:00,83.2,83.26,83.13,83.13,48075.0,58.6126,58.6549,58.5633,58.5633,48075.0
2016-10-14 15:55:00,83.14,83.17,83.08,83.09,112142.0,58.5703,58.5915,58.5281,58.5351,112142.0
2016-10-17 09:30:00,83.15,83.41,83.12,83.18,159645.0,58.5774,58.7605,58.5563,58.5985,159645.0
2016-10-17 09:35:00,83.19,83.37,83.08,83.21,68916.0,58.6056,58.7324,58.5281,58.6197,68916.0
2016-10-17 09:40:00,83.2,83.38,83.2,83.32,85202.0,58.6126,58.7394,58.6126,58.6971,85202.0
2016-10-17 09:45:00,83.31,83.44,83.24,83.44,46126.0,58.6901,58.7817,58.6408,58.7817,46126.0
2016-10-17 09:50:00,83.44,83.58,83.38,83.53,47192.0,58.7817,58.8803,58.7394,58.8451,47192.0
2016-10-17 09:55:00,83.53,83.75,83.52,83.74,85599.0,58.8451,59.0001,58.838,58.993,85599.0
2016-10-17 10:00:00,83.75,83.77,83.57,83.59,73863.0,59.0001,59.0142,58.8733,58.8874,73863.0
2016-10-17 10:05:00,83.59,83.71,83.58,83.67,23752.0,58.8874,58.9719,58.8803,58.9437,23752.0
2016-10-17 10:10:00,83.66,83.67,83.43,83.47,68729.0,58.9367,58.9437,58.7746,58.8028,68729.0
2016-10-17 10:15:00,83.47,83.59,83.45,83.45,268852.0,58.8028,58.8874,58.7887,58.7887,268852.0
2016-10-17 10:20:00,83.46,83.56,83.45,83.53,257609.0,58.7958,58.8662,58.7887,58.8451,257609.0
2016-10-17 10:25:00,83.54,83.54,83.45,83.48,40462.0,58.8521,58.8521,58.7887,58.8099,40462.0
2016-10-17 10:30:00,83.48,83.51,83.43,83.45,27012.0,58.8099,58.831,58.7746,58.7887,27012.0
2016-10-17 10:35:00,83.45,83.47,83.44,83.46,42560.0,58.7887,58.8028,58.7817,58.7958,42560.0
2016-10-17 10:40:00,83.45,83.53,83.45,83.47,42495.0,58.7887,58.8451,58.7887,58.8028,42495.0
2016-10-17 10:45:00,83.47,83.53,83.45,83.45,21934.0,58.8028,58.8451,58.7887,58.7887,21934.0
2016-10-17 10:50:00,83.44,83.45,83.37,83.4,18213.0,58.7817,58.7887,58.7324,58.7535,18213.0
2016-10-17 10:55:00,83.39,83.41,83.37,83.41,16204.0,58.7465,58.7605,58.7324,58.7605,16204.0
2016-10-17 11:00:00,83.41,83.45,83.4,83.41,54592.0,58.7605,58.7887,58.7535,58.7605,54592.0
2016-10-17 11:05:00,83.41,83.43,83.39,83.43,35546.0,58.7605,58.7746,58.7465,58.7746,35546.0
2016-10-17 11:10:00,83.43,83.52,83.42,83.48,23544.0,58.7746,58.838,58.7676,58.8099,23544.0
2016-10-17 11:15:00,83.47,83.49,83.44,83.48,10901.0,58.8028,58.8169,58.7817,58.8099,10901.0
2016-10-17 11:20:00,83.48,83.49,83.45,83.45,36950.0,58.8099,58.8169,58.7887,58.7887,36950.0
2016-10-17 11:25:00,83.44,83.44,83.37,83.43,22190.0,58.7817,58.7817,58.7324,58.7746,22190.0
2016-10-17 11:30:00,83.44,83.53,83.44,83.51,15543.0,58.7817,58.8451,58.7817,58.831,15543.0
2016-10-17 11:35:00,83.51,83.52,83.46,83.5,12568.0,58.831,58.838,58.7958,58.824,12568.0
2016-10-17 11:40:00,83.49,83.53,83.48,83.52,52826.0,58.8169,58.8451,58.8099,58.838,52826.0
2016-10-17 11:45:00,83.53,83.53,83.48,83.53,14252.0,58.8451,58.8451,58.8099,58.8451,14252.0
2016-10-17 11:50:00,83.52,83.59,83.52,83.57,13399.0,58.838,58.8874,58.838,58.8733,13399.0
2016-10-17 11:55:00,83.58,83.58,83.51,83.52,13875.0,58.8803,58.8803,58.831,58.838,13875.0
2016-10-17 12:00:00,83.53,83.54,83.47,83.47,22016.0,58.8451,58.8521,58.8028,58.8028,22016.0
2016-10-17 12:05:00,83.48,83.51,83.47,83.5,12486.0,58.8099,58.831,58.8028,58.824,12486.0
2016-10-17 12:10:00,83.5,83.5,83.45,83.49,10196.0,58.824,58.824,58.7887,58.8169,10196.0
2016-10-17 12:15:00,83.48,83.49,83.45,83.47,7403.0,58.8099,58.8169,58.7887,58.8028,7403.0
2016-10-17 12:20:00,83.47,83.47,83.42,83.43,13397.0,58.8028,58.8028,58.7676,58.7746,13397.0
2016-10-17 12:25:00,83.42,83.43,83.34,83.34,22883.0,58.7676,58.7746,58.7112,58.7112,22883.0
2016-10-17 12:30:00,83.34,83.37,83.32,83.35,37496.0,58.7112,58.7324,58.6971,58.7183,37496.0
2016-10-17 12:35:00,83.34,83.43,83.34,83.43,30348.0,58.7112,58.7746,58.7112,58.7746,30348.0
2016-10-17 12:40:00,83.43,83.5,83.42,83.5,15116.0,58.7746,58.824,58.7676,58.824,15116.0
2016-10-17 12:45:00,83.49,83.52,83.48,83.51,7955.0,58.8169,58.838,58.8099,58.831,7955.0
2016-10-17 12:50:00,83.51,83.52,83.48,83.49,15821.0,58.831,58.838,58.8099,58.8169,15821.0
2016-10-17 12:55:00,83.49,83.5,83.48,83.48,17327.0,58.8169,58.824,58.8099,58.8099,17327.0
2016-10-17 13:00:00,83.48,83.53,83.48,83.48,15012.0,58.8099,58.8451,58.8099,58.8099,15012.0
2016-10-17 13:05:00,83.48,83.58,83.48,83.56,26581.0,58.8099,58.8803,58.8099,58.8662,26581.0
2016-10-17 13:10:00,83.56,83.6,83.56,83.59,6672.0,58.8662,58.8944,58.8662,58.8874,6672.0
2016-10-17 13:15:00,83.59,83.6,83.53,83.59,15837.0,58.8874,58.8944,58.8451,58.8874,15837.0
2016-10-17 13:20:00,83.59,83.62,83.56,83.56,13818.0,58.8874,58.9085,58.8662,58.8662,13818.0
2016-10-17 13:25:00,83.56,83.57,83.51,83.52,14496.0,58.8662,58.8733,58.831,58.838,14496.0
2016-10-17 13:30:00,83.52,83.52,83.44,83.48,62498.0,58.838,58.838,58.7817,58.8099,62498.0
2016-10-17 13:35:00,83.48,83.51,83.47,83.47,16084.0,58.8099,58.831,58.8028,58.8028,16084.0
2016-10-17 13:40:00,83.47,83.51,83.47,83.5,16952.0,58.8028,58.831,58.8028,58.824,16952.0
2016-10-17 13:45:00,83.48,83.49,83.46,83.48,22064.0,58.8099,58.8169,58.7958,58.8099,22064.0
2016-10-17 13:50:00,83.48,83.49,83.45,83.45,16803.0,58.8099,58.8169,58.7887,58.7887,16803.0
2016-10-17 13:55:00,83.45,83.48,83.35,83.37,42859.0,58.7887,58.8099,58.7183,58.7324,42859.0
2016-10-17 14:00:00,83.36,83.39,83.36,83.39,10174.0,58.7253,58.7465,58.7253,58.7465,10174.0
2016-10-17 14:05:00,83.39,83.39,83.34,83.35,17100.0,58.7465,58.7465,58.7112,58.7183,17100.0
2016-10-17 14:10:00,83.35,83.41,83.35,83.37,29081.0,58.7183,58.7605,58.7183,58.7324,29081.0
2016-10-17 14:15:00,83.36,83.4,83.31,83.39,46251.0,58.7253,58.7535,58.6901,58.7465,46251.0
2016-10-17 14:20:00,83.39,83.41,83.36,83.36,8873.0,58.7465,58.7605,58.7253,58.7253,8873.0
2016-10-17 14:25:00,83.36,83.41,83.35,83.4,20683.0,58.7253,58.7605,58.7183,58.7535,20683.0
2016-10-17 14:30:00,83.4,83.4,83.36,83.37,17963.0,58.7535,58.7535,58.7253,58.7324,17963.0
2016-10-17 14:35:00,83.37,83.43,83.37,83.41,27748.0,58.7324,58.7746,58.7324,58.7605,27748.0
2016-10-17 14:40:00,83.41,83.43,83.4,83.42,11034.0,58.7605,58.7746,58.7535,58.7676,11034.0
2016-10-17 14:45:00,83.42,83.45,83.4,83.4,15969.0,58.7676,58.7887,58.7535,58.7535,15969.0
2016-10-17 14:50:00,83.41,83.47,83.4,83.45,21236.0,58.7605,58.8028,58.7535,58.7887,21236.0
2016-10-17 14:55:00,83.45,83.49,83.44,83.49,22613.0,58.7887,58.8169,58.7817,58.8169,22613.0
2016-10-17 15:00:00,83.48,83.49,83.44,83.45,25644.0,58.8099,58.8169,58.7817,58.7887,25644.0
2016-10-17 15:05:00,83.45,83.47,83.44,83.46,29114.0,58.7887,58.8028,58.7817,58.7958,29114.0
2016-10-17 15:10:00,83.47,83.47,83.39,83.4,24766.0,58.8028,58.8028,58.7465,58.7535,24766.0
2016-10-17 15:15:00,83.4,83.41,83.37,83.39,12988.0,58.7535,58.7605,58.7324,58.7465,12988.0
2016-10-17 15:20:00,83.39,83.42,83.38,83.38,19013.0,58.7465,58.7676,58.7394,58.7394,19013.0
2016-10-17 15:25:00,83.38,83.4,83.37,83.38,12483.0,58.7394,58.7535,58.7324,58.7394,12483.0
2016-10-17 15:30:00,83.38,83.39,83.35,83.35,29550.0,58.7394,58.7465,58.7183,58.7183,29550.0
2016-10-17 15:35:00,83.35,83.38,83.34,83.36,13847.0,58.7183,58.7394,58.7112,58.7253,13847.0
2016-10-17 15:40:00,83.35,83.36,83.31,83.32,26585.0,58.7183,58.7253,58.6901,58.6971,26585.0
2016-10-17 15:45:00,83.32,83.36,83.31,83.32,52460.0,58.6971,58.7253,58.6901,58.6971,52460.0
2016-10-17 15:50:00,83.32,83.33,83.28,83.29,97045.0,58.6971,58.7042,58.669,58.676,97045.0
2016-10-17 15:55:00,83.29,83.32,83.21,83.25,98357.0,58.676,58.6971,58.6197,58.6478,98357.0
2016-10-18 09:30:00,83.81,83.91,83.68,83.77,120034.0,59.0423,59.1128,58.9508,59.0142,120034.0
2016-10-18 09:35:00,83.75,83.96,83.69,83.81,94283.0,59.0001,59.148,58.9578,59.0423,94283.0
2016-10-18 09:40:00,83.81,83.88,83.7,83.82,57687.0,59.0423,59.0917,58.9648,59.0494,57687.0
2016-10-18 09:45:00,83.83,83.86,83.76,83.77,30927.0,59.0564,59.0776,59.0071,59.0142,30927.0
2016-10-18 09:50:00,83.77,83.87,83.74,83.8,34402.0,59.0142,59.0846,58.993,59.0353,34402.0
2016-10-18 09:55:00,83.8,83.81,83.74,83.74,43226.0,59.0353,59.0423,58.993,58.993,43226.0
2016-10-18 10:00:00,83.74,83.74,83.5,83.58,47337.0,58.993,58.993,58.824,58.8803,47337.0
2016-10-18 10:05:00,83.59,83.67,83.54,83.67,40111.0,58.8874,58.9437,58.8521,58.9437,40111.0
2016-10-18 10:10:00,83.65,83.65,83.52,83.54,37945.0,58.9296,58.9296,58.838,58.8521,37945.0
2016-10-18 10:15:00,83.55,83.7,83.54,83.69,49617.0,58.8592,58.9648,58.8521,58.9578,49617.0
2016-10-18 10:20:00,83.67,83.78,83.67,83.77,19049.0,58.9437,59.0212,58.9437,59.0142,19049.0
2016-10-18 10:25:00,83.76,83.81,83.74,83.8,14172.0,59.0071,59.0423,58.993,59.0353,14172.0
2016-10-18 10:30:00,83.8,83.9,83.79,83.89,44347.0,59.0353,59.1057,59.0283,59.0987,44347.0
2016-10-18 10:35:00,83.9,83.97,83.9,83.91,26935.0,59.1057,59.1551,59.1057,59.1128,26935.0
2016-10-18 10:40:00,83.92,83.95,83.89,83.94,23578.0,59.1198,59.141,59.0987,59.1339,23578.0
2016-10-18 10:45:00,83.95,84.0,83.92,84.0,51353.0,59.141,59.1762,59.1198,59.1762,51353.0
2016-10-18 10:50:00,84.0,84.0,83.89,83.89,26868.0,59.1762,59.1762,59.0987,59.0987,26868.0
2016-10-18 10:55:00,83.9,84.0,83.89,83.99,29303.0,59.1057,59.1762,59.0987,59.1691,29303.0
2016-10-18 11:00:00,83.99,83.99,83.92,83.96,20995.0,59.1691,59.1691,59.1198,59.148,20995.0
2016-10-18 11:05:00,83.96,84.05,83.95,84.02,57430.0,59.148,59.2114,59.141,59.1903,57430.0
2016-10-18 11:10:00,84.02,84.04,83.98,84.0,21129.0,59.1903,59.2044,59.1621,59.1762,21129.0
2016-10-18 11:15:00,84.01,84.01,83.95,83.95,22717.0,59.1832,59.1832,59.141,59.141,22717.0
2016-10-18 11:20:00,83.95,84.01,83.95,84.0,11808.0,59.141,59.1832,59.141,59.1762,11808.0
2016-10-18 11:25:00,84.0,84.05,83.99,84.04,43504.0,59.1762,59.2114,59.1691,59.2044,43504.0
2016-10-18 11:30:00,84.03,84.07,83.98,84.0,34263.0,59.1973,59.2255,59.1621,59.1762,34263.0
2016-10-18 11:35:00,84.0,84.06,84.0,84.06,17770.0,59.1762,59.2185,59.1762,59.2185,17770.0
2016-10-18 11:40:00,84.05,84.07,84.02,84.04,20926.0,59.2114,59.2255,59.1903,59.2044,20926.0
2016-10-18 11:45:00,84.05,84.11,84.05,84.11,80700.0,59.2114,59.2537,59.2114,59.2537,80700.0
2016-10-18 11:50:00,84.11,84.13,84.09,84.13,28171.0,59.2537,59.2678,59.2396,59.2678,28171.0
2016-10-18 11:55:00,84.13,84.16,84.1,84.15,41955.0,59.2678,59.2889,59.2466,59.2819,41955.0
2016-10-18 12:00:00,84.16,84.18,84.14,84.16,35390.0,59.2889,59.303,59.2748,59.2889,35390.0
2016-10-18 12:05:00,84.17,84.25,84.17,84.24,28645.0,59.296,59.3523,59.296,59.3453,28645.0
2016-10-18 12:10:00,84.25,84.27,84.21,84.24,16004.0,59.3523,59.3664,59.3241,59.3453,16004.0
2016-10-18 12:15:00,84.24,84.28,84.22,84.22,18329.0,59.3453,59.3734,59.3312,59.3312,18329.0
2016-10-18 12:20:00,84.23,84.24,84.21,84.23,16606.0,59.3382,59.3453,59.3241,59.3382,16606.0
2016-10-18 12:25:00,84.22,84.23,84.15,84.15,22641.0,59.3312,59.3382,59.2819,59.2819,22641.0
2016-10-18 12:30:00,84.16,84.24,84.16,84.21,25860.0,59.2889,59.3453,59.2889,59.3241,25860.0
2016-10-18 12:35:00,84.22,84.23,84.21,84.22,15454.0,59.3312,59.3382,59.3241,59.3312,15454.0
2016-10-18 12:40:00,84.22,84.22,84.15,84.16,29107.0,59.3312,59.3312,59.2819,59.2889,29107.0
2016-10-18 12:45:00,84.16,84.21,84.16,84.21,13513.0,59.2889,59.3241,59.2889,59.3241,13513.0
2016-10-18 12:50:00,84.23,84.23,84.15,84.16,32390.0,59.3382,59.3382,59.2819,59.2889,32390.0
2016-10-18 12:55:00,84.17,84.17,84.12,84.12,57620.0,59.296,59.296,59.2607,59.2607,57620.0
2016-10-18 13:00:00,84.12,84.15,84.11,84.12,15129.0,59.2607,59.2819,59.2537,59.2607,15129.0
2016-10-18 13:05:00,84.12,84.12,84.08,84.1,19200.0,59.2607,59.2607,59.2326,59.2466,19200.0
2016-10-18 13:10:00,84.1,84.11,84.08,84.09,17016.0,59.2466,59.2537,59.2326,59.2396,17016.0
2016-10-18 13:15:00,84.1,84.17,84.09,84.15,19960.0,59.2466,59.296,59.2396,59.2819,19960.0
2016-10-18 13:20:00,84.14,84.17,84.14,84.17,13443.0,59.2748,59.296,59.2748,59.296,13443.0
2016-10-18 13:25:00,84.17,84.22,84.13,84.14,30209.0,59.296,59.3312,59.2678,59.2748,30209.0
2016-10-18 13:30:00,84.13,84.16,84.05,84.06,15866.0,59.2678,59.2889,59.2114,59.2185,15866.0
2016-10-18 13:35:00,84.06,84.11,84.05,84.11,9066.0,59.2185,59.2537,59.2114,59.2537,9066.0
2016-10-18 13:40:00,84.11,84.11,84.08,84.09,11590.0,59.2537,59.2537,59.2326,59.2396,11590.0
2016-10-18 13:45:00,84.1,84.13,84.09,84.12,10040.0,59.2466,59.2678,59.2396,59.2607,10040.0
2016-10-18 13:50:00,84.12,84.13,84.09,84.09,7326.0,59.2607,59.2678,59.2396,59.2396,7326.0
2016-10-18 13:55:00,84.09,84.11,84.07,84.08,12114.0,59.2396,59.2537,59.2255,59.2326,12114.0
2016-10-18 14:00:00,84.06,84.07,84.03,84.04,21137.0,59.2185,59.2255,59.1973,59.2044,21137.0
2016-10-18 14:05:00,84.05,84.06,84.02,84.04,7207.0,59.2114,59.2185,59.1903,59.2044,7207.0
2016-10-18 14:10:00,84.03,84.04,83.97,83.99,54374.0,59.1973,59.2044,59.1551,59.1691,54374.0
2016-10-18 14:15:00,83.98,83.99,83.93,83.94,15145.0,59.1621,59.1691,59.1269,59.1339,15145.0
2016-10-18 14:20:00,83.94,84.04,83.93,84.03,19917.0,59.1339,59.2044,59.1269,59.1973,19917.0
2016-10-18 14:25:00,84.03,84.05,83.99,84.01,13391.0,59.1973,59.2114,59.1691,59.1832,13391.0
2016-10-18 14:30:00,84.01,84.03,83.97,83.98,17107.0,59.1832,59.1973,59.1551,59.1621,17107.0
2016-10-18 14:35:00,83.98,84.0,83.98,83.99,8240.0,59.1621,59.1762,59.1621,59.1691,8240.0
2016-10-18 14:40:00,83.99,84.0,83.96,83.98,20218.0,59.1691,59.1762,59.148,59.1621,20218.0
2016-10-18 14:45:00,83.97,83.98,83.9,83.92,15815.0,59.1551,59.1621,59.1057,59.1198,15815.0
2016-10-18 14:50:00,83.91,83.95,83.91,83.92,22750.0,59.1128,59.141,59.1128,59.1198,22750.0
2016-10-18 14:55:00,83.92,83.99,83.92,83.97,25780.0,59.1198,59.1691,59.1198,59.1551,25780.0
2016-10-18 15:00:00,83.98,83.99,83.93,83.94,11517.0,59.1621,59.1691,59.1269,59.1339,11517.0
2016-10-18 15:05:00,83.94,83.95,83.91,83.92,7299.0,59.1339,59.141,59.1128,59.1198,7299.0
2016-10-18 15:10:00,83.92,83.92,83.86,83.88,14149.0,59.1198,59.1198,59.0776,59.0917,14149.0
2016-10-18 15:15:00,83.89,83.89,83.84,83.86,44556.0,59.0987,59.0987,59.0635,59.0776,44556.0
2016-10-18 15:20:00,83.86,83.9,83.85,83.9,13859.0,59.0776,59.1057,59.0705,59.1057,13859.0
2016-10-18 15:25:00,83.9,83.91,83.87,83.89,18022.0,59.1057,59.1128,59.0846,59.0987,18022.0
2016-10-18 15:30:00,83.88,83.88,83.85,83.85,15946.0,59.0917,59.0917,59.0705,59.0705,15946.0
2016-10-18 15:35:00,83.86,83.87,83.8,83.81,14666.0,59.0776,59.0846,59.0353,59.0423,14666.0
2016-10-18 15:40:00,83.81,83.82,83.76,83.78,38297.0,59.0423,59.0494,59.0071,59.0212,38297.0
2016-10-18 15:45:00,83.79,83.82,83.77,83.8,41613.0,59.0283,59.0494,59.0142,59.0353,41613.0
2016-10-18 15:50:00,83.81,83.83,83.79,83.81,31267.0,59.0423,59.0564,59.0283,59.0423,31267.0
2016-10-18 15:55:00,83.81,83.85,83.76,83.79,112704.0,59.0423,59.0705,59.0071,59.0283,112704.0
2016-10-19 09:30:00,83.81,83.95,83.78,83.84,72654.0,59.0423,59.141,59.0212,59.0635,72654.0
2016-10-19 09:35:00,83.83,83.85,83.58,83.59,34446.0,59.0564,59.0705,58.8803,58.8874,34446.0
2016-10-19 09:40:00,83.66,83.82,83.65,83.8,64153.0,58.9367,59.0494,58.9296,59.0353,64153.0
2016-10-19 09:45:00,83.79,83.83,83.66,83.66,57791.0,59.0283,59.0564,58.9367,58.9367,57791.0
2016-10-19 09:50:00,83.66,83.67,83.56,83.58,27843.0,58.9367,58.9437,58.8662,58.8803,27843.0
2016-10-19 09:55:00,83.58,83.64,83.54,83.57,32351.0,58.8803,58.9226,58.8521,58.8733,32351.0
2016-10-19 10:00:00,83.57,83.59,83.44,83.44,34474.0,58.8733,58.8874,58.7817,58.7817,34474.0
2016-10-19 10:05:00,83.46,83.47,83.37,83.38,41611.0,58.7958,58.8028,58.7324,58.7394,41611.0
2016-10-19 10:10:00,83.38,83.46,83.34,83.44,85014.0,58.7394,58.7958,58.7112,58.7817,85014.0
2016-10-19 10:15:00,83.43,83.58,83.43,83.57,34882.0,58.7746,58.8803,58.7746,58.8733,34882.0
2016-10-19 10:20:00,83.57,83.6,83.52,83.54,22067.0,58.8733,58.8944,58.838,58.8521,22067.0
2016-10-19 10:25:00,83.54,83.72,83.53,83.69,24331.0,58.8521,58.9789,58.8451,58.9578,24331.0
2016-10-19 10:30:00,83.71,83.72,83.52,83.53,22930.0,58.9719,58.9789,58.838,58.8451,22930.0
2016-10-19 10:35:00,83.53,83.58,83.49,83.57,13298.0,58.8451,58.8803,58.8169,58.8733,13298.0
2016-10-19 10:40:00,83.57,83.59,83.51,83.58,16873.0,58.8733,58.8874,58.831,58.8803,16873.0
2016-10-19 10:45:00,83.58,83.61,83.46,83.48,31059.0,58.8803,58.9014,58.7958,58.8099,31059.0
2016-10-19 10:50:00,83.49,83.55,83.46,83.51,13497.0,58.8169,58.8592,58.7958,58.831,13497.0
2016-10-19 10:55:00,83.55,83.58,83.51,83.56,23612.0,58.8592,58.8803,58.831,58.8662,23612.0
2016-10-19 11:00:00,83.55,83.62,83.53,83.62,30649.0,58.8592,58.9085,58.8451,58.9085,30649.0
2016-10-19 11:05:00,83.61,83.73,83.59,83.72,19486.0,58.9014,58.986,58.8874,58.9789,19486.0
2016-10-19 11:10:00,83.72,83.74,83.69,83.72,15137.0,58.9789,58.993,58.9578,58.9789,15137.0
2016-10-19 11:15:00,83.72,83.79,83.69,83.79,20401.0,58.9789,59.0283,58.9578,59.0283,20401.0
2016-10-19 11:20:00,83.78,83.85,83.76,83.82,42414.0,59.0212,59.0705,59.0071,59.0494,42414.0
2016-10-19 11:25:00,83.83,84.05,83.83,84.03,51354.0,59.0564,59.2114,59.0564,59.1973,51354.0
2016-10-19 11:30:00,84.05,84.09,84.0,84.02,16246.0,59.2114,59.2396,59.1762,59.1903,16246.0
2016-10-19 11:35:00,84.03,84.08,83.93,83.95,47210.0,59.1973,59.2326,59.1269,59.141,47210.0
2016-10-19 11:40:00,83.95,84.01,83.94,84.0,36402.0,59.141,59.1832,59.1339,59.1762,36402.0
2016-10-19 11:45:00,84.01,84.05,84.0,84.01,50359.0,59.1832,59.2114,59.1762,59.1832,50359.0
2016-10-19 11:50:00,84.01,84.08,83.95,83.95,39925.0,59.1832,59.2326,59.141,59.141,39925.0
2016-10-19 11:55:00,83.94,83.97,83.85,83.88,14436.0,59.1339,59.1551,59.0705,59.0917,14436.0
2016-10-19 12:00:00,83.88,83.93,83.86,83.93,17601.0,59.0917,59.1269,59.0776,59.1269,17601.0
2016-10-19 12:05:00,83.93,83.93,83.88,83.9,39781.0,59.1269,59.1269,59.0917,59.1057,39781.0
2016-10-19 12:10:00,83.9,83.94,83.89,83.92,14787.0,59.1057,59.1339,59.0987,59.1198,14787.0
2016-10-19 12:15:00,83.93,83.95,83.88,83.88,23669.0,59.1269,59.141,59.0917,59.0917,23669.0
2016-10-19 12:20:00,83.88,83.89,83.85,83.89,7562.0,59.0917,59.0987,59.0705,59.0987,7562.0
2016-10-19 12:25:00,83.89,83.92,83.87,83.9,61754.0,59.0987,59.1198,59.0846,59.1057,61754.0
2016-10-19 12:30:00,83.9,83.9,83.83,83.87,13279.0,59.1057,59.1057,59.0564,59.0846,13279.0
2016-10-19 12:35:00,83.87,83.87,83.85,83.85,9879.0,59.0846,59.0846,59.0705,59.0705,9879.0
2016-10-19 12:40:00,83.86,83.86,83.84,83.84,20907.0,59.0776,59.0776,59.0635,59.0635,20907.0
2016-10-19 12:45:00,83.84,83.94,83.84,83.94,19687.0,59.0635,59.1339,59.0635,59.1339,19687.0
2016-10-19 12:50:00,83.93,83.95,83.91,83.95,24887.0,59.1269,59.141,59.1128,59.141,24887.0
2016-10-19 12:55:00,83.95,83.95,83.88,83.9,47255.0,59.141,59.141,59.0917,59.1057,47255.0
2016-10-19 13:00:00,83.9,83.98,83.9,83.97,17689.0,59.1057,59.1621,59.1057,59.1551,17689.0
2016-10-19 13:05:00,83.97,83.98,83.95,83.98,12081.0,59.1551,59.1621,59.141,59.1621,12081.0
2016-10-19 13:10:00,83.99,83.99,83.96,83.97,8151.0,59.1691,59.1691,59.148,59.1551,8151.0
2016-10-19 13:15:00,83.97,83.99,83.89,83.91,18565.0,59.1551,59.1691,59.0987,59.1128,18565.0
2016-10-19 13:20:00,83.92,83.95,83.91,83.94,24371.0,59.1198,59.141,59.1128,59.1339,24371.0
2016-10-19 13:25:00,83.94,83.95,83.88,83.89,10098.0,59.1339,59.141,59.0917,59.0987,10098.0
2016-10-19 13:30:00,83.9,83.9,83.88,83.89,16842.0,59.1057,59.1057,59.0917,59.0987,16842.0
2016-10-19 13:35:00,83.88,83.89,83.86,83.87,14659.0,59.0917,59.0987,59.0776,59.0846,14659.0
2016-10-19 13:40:00,83.87,83.89,83.86,83.89,12755.0,59.0846,59.0987,59.0776,59.0987,12755.0
2016-10-19 13:45:00,83.89,83.9,83.87,83.89,24663.0,59.0987,59.1057,59.0846,59.0987,24663.0
2016-10-19 13:50:00,83.89,83.91,83.87,83.91,17777.0,59.0987,59.1128,59.0846,59.1128,17777.0
2016-10-19 13:55:00,83.91,83.91,83.88,83.89,16945.0,59.1128,59.1128,59.0917,59.0987,16945.0
2016-10-19 14:00:00,83.89,83.96,83.88,83.93,26158.0,59.0987,59.148,59.0917,59.1269,26158.0
2016-10-19 14:05:00,83.93,83.97,83.92,83.97,14023.0,59.1269,59.1551,59.1198,59.1551,14023.0
2016-10-19 14:10:00,83.97,84.02,83.95,83.96,26725.0,59.1551,59.1903,59.141,59.148,26725.0
2016-10-19 14:15:00,83.96,84.01,83.95,84.0,28741.0,59.148,59.1832,59.141,59.1762,28741.0
2016-10-19 14:20:00,84.0,84.0,83.92,83.93,19111.0,59.1762,59.1762,59.1198,59.1269,19111.0
2016-10-19 14:25:00,83.94,83.95,83.92,83.93,15750.0,59.1339,59.141,59.1198,59.1269,15750.0
2016-10-19 14:30:00,83.93,83.93,83.88,83.89,13122.0,59.1269,59.1269,59.0917,59.0987,13122.0
2016-10-19 14:35:00,83.89,83.92,83.88,83.91,13746.0,59.0987,59.1198,59.0917,59.1128,13746.0
2016-10-19 14:40:00,83.91,83.93,83.87,83.88,23590.0,59.1128,59.1269,59.0846,59.0917,23590.0
2016-10-19 14:45:00,83.87,83.91,83.87,83.89,21732.0,59.0846,59.1128,59.0846,59.0987,21732.0
2016-10-19 14:50:00,83.89,83.9,83.83,83.9,21000.0,59.0987,59.1057,59.0564,59.1057,21000.0
2016-10-19 14:55:00,83.9,83.91,83.86,83.91,23490.0,59.1057,59.1128,59.0776,59.1128,23490.0
2016-10-19 15:00:00,83.9,83.95,83.9,83.94,24209.0,59.1057,59.141,59.1057,59.1339,24209.0
2016-10-19 15:05:00,83.95,84.0,83.95,83.98,49829.0,59.141,59.1762,59.141,59.1621,49829.0
2016-10-19 15:10:00,83.98,84.0,83.96,83.97,15252.0,59.1621,59.1762,59.148,59.1551,15252.0
2016-10-19 15:15:00,83.96,83.99,83.95,83.97,21884.0,59.148,59.1691,59.141,59.1551,21884.0
2016-10-19 15:20:00,83.96,83.98,83.95,83.95,19474.0,59.148,59.1621,59.141,59.141,19474.0
2016-10-19 15:25:00,83.95,83.95,83.92,83.94,20899.0,59.141,59.141,59.1198,59.1339,20899.0
2016-10-19 15:30:00,83.94,83.95,83.89,83.91,16944.0,59.1339,59.141,59.0987,59.1128,16944.0
2016-10-19 15:35:00,83.91,83.92,83.88,83.9,19670.0,59.1128,59.1198,59.0917,59.1057,19670.0
2016-10-19 15:40:00,83.89,83.97,83.89,83.95,24022.0,59.0987,59.1551,59.0987,59.141,24022.0
2016-10-19 15:45:00,83.96,83.99,83.95,83.96,22395.0,59.148,59.1691,59.141,59.148,22395.0
2016-10-19 15:50:00,83.97,83.97,83.92,83.93,112889.0,59.1551,59.1551,59.1198,59.1269,112889.0
2016-10-19 15:55:00,83.93,84.0,83.92,83.98,167467.0,59.1269,59.1762,59.1198,59.1621,167467.0
2016-10-20 09:30:00,83.96,84.33,83.96,84.19,97866.0,59.148,59.4087,59.148,59.31,97866.0
2016-10-20 09:35:00,84.19,84.21,84.0,84.02,118268.0,59.31,59.3241,59.1762,59.1903,118268.0
2016-10-20 09:40:00,84.01,84.14,83.93,84.07,61593.0,59.1832,59.2748,59.1269,59.2255,61593.0
2016-10-20 09:45:00,84.08,84.3,84.08,84.25,46496.0,59.2326,59.3875,59.2326,59.3523,46496.0
2016-10-20 09:50:00,84.25,84.25,84.1,84.12,45478.0,59.3523,59.3523,59.2466,59.2607,45478.0
2016-10-20 09:55:00,84.12,84.21,84.11,84.11,34051.0,59.2607,59.3241,59.2537,59.2537,34051.0
2016-10-20 10:00:00,84.12,84.23,84.12,84.17,48693.0,59.2607,59.3382,59.2607,59.296,48693.0
2016-10-20 10:05:00,84.16,84.17,84.03,84.03,32687.0,59.2889,59.296,59.1973,59.1973,32687.0
2016-10-20 10:10:00,84.03,84.11,83.97,84.11,21688.0,59.1973,59.2537,59.1551,59.2537,21688.0
2016-10-20 10:15:00,84.11,84.16,84.11,84.14,27366.0,59.2537,59.2889,59.2537,59.2748,27366.0
2016-10-20 10:20:00,84.15,84.21,84.13,84.18,25786.0,59.2819,59.3241,59.2678,59.303,25786.0
2016-10-20 10:25:00,84.17,84.18,84.03,84.08,35971.0,59.296,59.303,59.1973,59.2326,35971.0
2016-10-20 10:30:00,84.08,84.08,83.93,83.93,33420.0,59.2326,59.2326,59.1269,59.1269,33420.0
2016-10-20 10:35:00,83.93,83.93,83.79,83.81,48041.0,59.1269,59.1269,59.0283,59.0423,48041.0
2016-10-20 10:40:00,83.82,83.88,83.81,83.84,25454.0,59.0494,59.0917,59.0423,59.0635,25454.0
2016-10-20 10:45:00,83.84,83.88,83.69,83.69,102742.0,59.0635,59.0917,58.9578,58.9578,102742.0
2016-10-20 10:50:00,83.68,83.69,83.54,83.55,39594.0,58.9508,58.9578,58.8521,58.8592,39594.0
2016-10-20 10:55:00,83.55,83.6,83.45,83.51,46819.0,58.8592,58.8944,58.7887,58.831,46819.0
2016-10-20 11:00:00,83.51,83.56,83.48,83.52,80731.0,58.831,58.8662,58.8099,58.838,80731.0
2016-10-20 11:05:00,83.52,83.54,83.51,83.54,13526.0,58.838,58.8521,58.831,58.8521,13526.0
2016-10-20 11:10:00,83.53,83.6,83.53,83.6,27474.0,58.8451,58.8944,58.8451,58.8944,27474.0
2016-10-20 11:15:00,83.61,83.69,83.58,83.6,44884.0,58.9014,58.9578,58.8803,58.8944,44884.0
2016-10-20 11:20:00,83.6,83.61,83.51,83.51,12447.0,58.8944,58.9014,58.831,58.831,12447.0
2016-10-20 11:25:00,83.51,83.51,83.37,83.43,85631.0,58.831,58.831,58.7324,58.7746,85631.0
2016-10-20 11:30:00,83.43,83.49,83.4,83.47,16066.0,58.7746,58.8169,58.7535,58.8028,16066.0
2016-10-20 11:35:00,83.47,83.49,83.33,83.33,20965.0,58.8028,58.8169,58.7042,58.7042,20965.0
2016-10-20 11:40:00,83.34,83.4,83.32,83.38,20558.0,58.7112,58.7535,58.6971,58.7394,20558.0
2016-10-20 11:45:00,83.37,83.42,83.36,83.39,17177.0,58.7324,58.7676,58.7253,58.7465,17177.0
2016-10-20 11:50:00,83.4,83.44,83.37,83.44,27997.0,58.7535,58.7817,58.7324,58.7817,27997.0
2016-10-20 11:55:00,83.44,83.55,83.43,83.55,30841.0,58.7817,58.8592,58.7746,58.8592,30841.0
2016-10-20 12:00:00,83.55,83.58,83.51,83.56,65495.0,58.8592,58.8803,58.831,58.8662,65495.0
2016-10-20 12:05:00,83.56,83.57,83.52,83.53,32840.0,58.8662,58.8733,58.838,58.8451,32840.0
2016-10-20 12:10:00,83.54,83.55,83.48,83.49,17823.0,58.8521,58.8592,58.8099,58.8169,17823.0
2016-10-20 12:15:00,83.5,83.51,83.47,83.48,19647.0,58.824,58.831,58.8028,58.8099,19647.0
2016-10-20 12:20:00,83.49,83.51,83.46,83.48,35115.0,58.8169,58.831,58.7958,58.8099,35115.0
2016-10-20 12:25:00,83.49,83.61,83.49,83.61,18910.0,58.8169,58.9014,58.8169,58.9014,18910.0
2016-10-20 12:30:00,83.62,83.62,83.56,83.56,15774.0,58.9085,58.9085,58.8662,58.8662,15774.0
2016-10-20 12:35:00,83.57,83.67,83.52,83.66,42087.0,58.8733,58.9437,58.838,58.9367,42087.0
2016-10-20 12:40:00,83.67,83.72,83.62,83.65,76659.0,58.9437,58.9789,58.9085,58.9296,76659.0
2016-10-20 12:45:00,83.66,83.67,83.62,83.63,12295.0,58.9367,58.9437,58.9085,58.9155,12295.0
2016-10-20 12:50:00,83.63,83.66,83.61,83.62,15766.0,58.9155,58.9367,58.9014,58.9085,15766.0
2016-10-20 12:55:00,83.62,83.63,83.59,83.62,10159.0,58.9085,58.9155,58.8874,58.9085,10159.0
2016-10-20 13:00:00,83.62,83.7,83.61,83.67,21282.0,58.9085,58.9648,58.9014,58.9437,21282.0
2016-10-20 13:05:00,83.67,83.74,83.67,83.72,34527.0,58.9437,58.993,58.9437,58.9789,34527.0
2016-10-20 13:10:00,83.72,83.79,83.71,83.74,22735.0,58.9789,59.0283,58.9719,58.993,22735.0
2016-10-20 13:15:00,83.75,83.75,83.67,83.68,16200.0,59.0001,59.0001,58.9437,58.9508,16200.0
2016-10-20 13:20:00,83.67,83.68,83.54,83.57,69679.0,58.9437,58.9508,58.8521,58.8733,69679.0
2016-10-20 13:25:00,83.57,83.63,83.57,83.63,23423.0,58.8733,58.9155,58.8733,58.9155,23423.0
2016-10-20 13:30:00,83.62,83.69,83.62,83.69,14045.0,58.9085,58.9578,58.9085,58.9578,14045.0
2016-10-20 13:35:00,83.68,83.69,83.64,83.68,18743.0,58.9508,58.9578,58.9226,58.9508,18743.0
2016-10-20 13:40:00,83.69,83.73,83.67,83.73,20566.0,58.9578,58.986,58.9437,58.986,20566.0
2016-10-20 13:45:00,83.73,83.73,83.54,83.54,79786.0,58.986,58.986,58.8521,58.8521,79786.0
2016-10-20 13:50:00,83.53,83.53,83.43,83.47,37309.0,58.8451,58.8451,58.7746,58.8028,37309.0
2016-10-20 13:55:00,83.46,83.56,83.42,83.56,36888.0,58.7958,58.8662,58.7676,58.8662,36888.0
2016-10-20 14:00:00,83.56,83.66,83.56,83.61,37184.0,58.8662,58.9367,58.8662,58.9014,37184.0
2016-10-20 14:05:00,83.62,83.66,83.6,83.63,26447.0,58.9085,58.9367,58.8944,58.9155,26447.0
2016-10-20 14:10:00,83.62,83.65,83.61,83.61,15863.0,58.9085,58.9296,58.9014,58.9014,15863.0
2016-10-20 14:15:00,83.61,83.67,83.61,83.64,25717.0,58.9014,58.9437,58.9014,58.9226,25717.0
2016-10-20 14:20:00,83.64,83.64,83.59,83.61,91249.0,58.9226,58.9226,58.8874,58.9014,91249.0
2016-10-20 14:25:00,83.6,83.65,83.58,83.64,80524.0,58.8944,58.9296,58.8803,58.9226,80524.0
2016-10-20 14:30:00,83.64,83.65,83.61,83.65,36646.0,58.9226,58.9296,58.9014,58.9296,36646.0
2016-10-20 14:35:00,83.65,83.73,83.63,83.7,46058.0,58.9296,58.986,58.9155,58.9648,46058.0
2016-10-20 14:40:00,83.71,83.71,83.63,83.67,26847.0,58.9719,58.9719,58.9155,58.9437,26847.0
2016-10-20 14:45:00,83.67,83.76,83.64,83.75,37782.0,58.9437,59.0071,58.9226,59.0001,37782.0
2016-10-20 14:50:00,83.75,83.77,83.69,83.71,30774.0,59.0001,59.0142,58.9578,58.9719,30774.0
2016-10-20 14:55:00,83.72,83.73,83.69,83.73,24669.0,58.9789,58.986,58.9578,58.986,24669.0
2016-10-20 15:00:00,83.73,83.74,83.68,83.73,23590.0,58.986,58.993,58.9508,58.986,23590.0
2016-10-20 15:05:00,83.73,83.75,83.69,83.72,37440.0,58.986,59.0001,58.9578,58.9789,37440.0
2016-10-20 15:10:00,83.72,83.79,83.72,83.79,18660.0,58.9789,59.0283,58.9789,59.0283,18660.0
2016-10-20 15:15:00,83.78,83.78,83.74,83.77,26446.0,59.0212,59.0212,58.993,59.0142,26446.0
2016-10-20 15:20:00,83.77,83.79,83.7,83.7,26107.0,59.0142,59.0283,58.9648,58.9648,26107.0
2016-10-20 15:25:00,83.7,83.72,83.66,83.67,36232.0,58.9648,58.9789,58.9367,58.9437,36232.0
2016-10-20 15:30:00,83.67,83.68,83.62,83.65,23144.0,58.9437,58.9508,58.9085,58.9296,23144.0
2016-10-20 15:35:00,83.65,83.68,83.62,83.67,26600.0,58.9296,58.9508,58.9085,58.9437,26600.0
2016-10-20 15:40:00,83.66,83.7,83.65,83.66,28019.0,58.9367,58.9648,58.9296,58.9367,28019.0
2016-10-20 15:45:00,83.66,83.79,83.65,83.79,35603.0,58.9367,59.0283,58.9296,59.0283,35603.0
2016-10-20 15:50:00,83.8,83.85,83.79,83.84,87873.0,59.0353,59.0705,59.0283,59.0635,87873.0
2016-10-20 15:55:00,83.84,83.87,83.77,83.78,69587.0,59.0635,59.0846,59.0142,59.0212,69587.0
2016-10-21 09:30:00,83.3,83.38,83.1,83.29,96263.0,58.6831,58.7394,58.5422,58.676,96263.0
2016-10-21 09:35:00,83.29,83.5,83.25,83.31,86431.0,58.676,58.824,58.6478,58.6901,86431.0
2016-10-21 09:40:00,83.29,83.33,83.17,83.22,49143.0,58.676,58.7042,58.5915,58.6267,49143.0
2016-10-21 09:45:00,83.23,83.24,83.11,83.15,24527.0,58.6337,58.6408,58.5492,58.5774,24527.0
2016-10-21 09:50:00,83.15,83.23,83.13,83.13,59413.0,58.5774,58.6337,58.5633,58.5633,59413.0
2016-10-21 09:55:00,83.13,83.27,83.13,83.26,40034.0,58.5633,58.6619,58.5633,58.6549,40034.0
2016-10-21 10:00:00,83.27,83.38,83.27,83.38,26267.0,58.6619,58.7394,58.6619,58.7394,26267.0
2016-10-21 10:05:00,83.39,83.44,83.35,83.39,28818.0,58.7465,58.7817,58.7183,58.7465,28818.0
2016-10-21 10:10:00,83.4,83.51,83.39,83.4,42911.0,58.7535,58.831,58.7465,58.7535,42911.0
2016-10-21 10:15:00,83.39,83.45,83.35,83.39,19037.0,58.7465,58.7887,58.7183,58.7465,19037.0
2016-10-21 10:20:00,83.4,83.41,83.32,83.34,22082.0,58.7535,58.7605,58.6971,58.7112,22082.0
2016-10-21 10:25:00,83.34,83.4,83.31,83.39,35869.0,58.7112,58.7535,58.6901,58.7465,35869.0
2016-10-21 10:30:00,83.4,83.51,83.4,83.49,36231.0,58.7535,58.831,58.7535,58.8169,36231.0
2016-10-21 10:35:00,83.5,83.51,83.42,83.46,98972.0,58.824,58.831,58.7676,58.7958,98972.0
2016-10-21 10:40:00,83.47,83.64,83.46,83.64,67804.0,58.8028,58.9226,58.7958,58.9226,67804.0
2016-10-21 10:45:00,83.63,83.69,83.62,83.68,40222.0,58.9155,58.9578,58.9085,58.9508,40222.0
2016-10-21 10:50:00,83.68,83.69,83.55,83.56,58709.0,58.9508,58.9578,58.8592,58.8662,58709.0
2016-10-21 10:55:00,83.57,83.59,83.52,83.52,52681.0,58.8733,58.8874,58.838,58.838,52681.0
2016-10-21 11:00:00,83.52,83.52,83.44,83.46,48012.0,58.838,58.838,58.7817,58.7958,48012.0
2016-10-21 11:05:00,83.45,83.54,83.45,83.48,53691.0,58.7887,58.8521,58.7887,58.8099,53691.0
2016-10-21 11:10:00,83.48,83.57,83.48,83.53,22197.0,58.8099,58.8733,58.8099,58.8451,22197.0
2016-10-21 11:15:00,83.52,83.64,83.5,83.64,50228.0,58.838,58.9226,58.824,58.9226,50228.0
2016-10-21 11:20:00,83.65,83.65,83.53,83.55,107161.0,58.9296,58.9296,58.8451,58.8592,107161.0
2016-10-21 11:25:00,83.55,83.65,83.54,83.64,45171.0,58.8592,58.9296,58.8521,58.9226,45171.0
2016-10-21 11:30:00,83.63,83.66,83.61,83.65,41200.0,58.9155,58.9367,58.9014,58.9296,41200.0
2016-10-21 11:35:00,83.65,83.65,83.6,83.6,24955.0,58.9296,58.9296,58.8944,58.8944,24955.0
2016-10-21 11:40:00,83.6,83.68,83.6,83.63,31592.0,58.8944,58.9508,58.8944,58.9155,31592.0
2016-10-21 11:45:00,83.63,83.66,83.6,83.66,19609.0,58.9155,58.9367,58.8944,58.9367,19609.0
2016-10-21 11:50:00,83.66,83.67,83.57,83.59,22985.0,58.9367,58.9437,58.8733,58.8874,22985.0
2016-10-21 11:55:00,83.59,83.62,83.53,83.54,13599.0,58.8874,58.9085,58.8451,58.8521,13599.0
2016-10-21 12:00:00,83.55,83.59,83.54,83.55,21556.0,58.8592,58.8874,58.8521,58.8592,21556.0
2016-10-21 12:05:00,83.56,83.57,83.51,83.55,36226.0,58.8662,58.8733,58.831,58.8592,36226.0
2016-10-21 12:10:00,83.54,83.55,83.53,83.53,17499.0,58.8521,58.8592,58.8451,58.8451,17499.0
2016-10-21 12:15:00,83.52,83.55,83.52,83.54,19719.0,58.838,58.8592,58.838,58.8521,19719.0
2016-10-21 12:20:00,83.55,83.57,83.54,83.56,25631.0,58.8592,58.8733,58.8521,58.8662,25631.0
2016-10-21 12:25:00,83.55,83.58,83.54,83.56,34199.0,58.8592,58.8803,58.8521,58.8662,34199.0
2016-10-21 12:30:00,83.56,83.56,83.48,83.49,19502.0,58.8662,58.8662,58.8099,58.8169,19502.0
2016-10-21 12:35:00,83.48,83.49,83.42,83.42,38736.0,58.8099,58.8169,58.7676,58.7676,38736.0
2016-10-21 12:40:00,83.43,83.46,83.41,83.42,101870.0,58.7746,58.7958,58.7605,58.7676,101870.0
2016-10-21 12:45:00,83.42,83.43,83.39,83.41,28297.0,58.7676,58.7746,58.7465,58.7605,28297.0
2016-10-21 12:50:00,83.41,83.45,83.4,83.44,28784.0,58.7605,58.7887,58.7535,58.7817,28784.0
2016-10-21 12:55:00,83.44,83.45,83.42,83.44,34871.0,58.7817,58.7887,58.7676,58.7817,34871.0
2016-10-21 13:00:00,83.44,83.45,83.42,83.42,32775.0,58.7817,58.7887,58.7676,58.7676,32775.0
2016-10-21 13:05:00,83.42,83.43,83.4,83.41,14073.0,58.7676,58.7746,58.7535,58.7605,14073.0
2016-10-21 13:10:00,83.42,83.42,83.38,83.4,26691.0,58.7676,58.7676,58.7394,58.7535,26691.0
2016-10-21 13:15:00,83.4,83.45,83.4,83.43,35860.0,58.7535,58.7887,58.7535,58.7746,35860.0
2016-10-21 13:20:00,83.42,83.43,83.36,83.38,29890.0,58.7676,58.7746,58.7253,58.7394,29890.0
2016-10-21 13:25:00,83.38,83.41,83.36,83.36,16941.0,58.7394,58.7605,58.7253,58.7253,16941.0
2016-10-21 13:30:00,83.36,83.39,83.34,83.39,14930.0,58.7253,58.7465,58.7112,58.7465,14930.0
2016-10-21 13:35:00,83.39,83.43,83.38,83.42,14725.0,58.7465,58.7746,58.7394,58.7676,14725.0
2016-10-21 13:40:00,83.42,83.44,83.38,83.44,16931.0,58.7676,58.7817,58.7394,58.7817,16931.0
2016-10-21 13:45:00,83.44,83.5,83.42,83.49,39339.0,58.7817,58.824,58.7676,58.8169,39339.0
2016-10-21 13:50:00,83.5,83.51,83.43,83.44,25075.0,58.824,58.831,58.7746,58.7817,25075.0
2016-10-21 13:55:00,83.44,83.53,83.43,83.53,19856.0,58.7817,58.8451,58.7746,58.8451,19856.0
2016-10-21 14:00:00,83.54,83.54,83.45,83.45,22996.0,58.8521,58.8521,58.7887,58.7887,22996.0
2016-10-21 14:05:00,83.45,83.47,83.43,83.43,23914.0,58.7887,58.8028,58.7746,58.7746,23914.0
2016-10-21 14:10:00,83.43,83.49,83.41,83.45,24189.0,58.7746,58.8169,58.7605,58.7887,24189.0
2016-10-21 14:15:00,83.45,83.48,83.44,83.48,21101.0,58.7887,58.8099,58.7817,58.8099,21101.0
2016-10-21 14:20:00,83.48,83.49,83.46,83.47,30263.0,58.8099,58.8169,58.7958,58.8028,30263.0
2016-10-21 14:25:00,83.47,83.5,83.47,83.5,29141.0,58.8028,58.824,58.8028,58.824,29141.0
2016-10-21 14:30:00,83.5,83.5,83.47,83.47,18740.0,58.824,58.824,58.8028,58.8028,18740.0
2016-10-21 14:35:00,83.48,83.49,83.45,83.48,34775.0,58.8099,58.8169,58.7887,58.8099,34775.0
2016-10-21 14:40:00,83.48,83.52,83.47,83.5,24487.0,58.8099,58.838,58.8028,58.824,24487.0
2016-10-21 14:45:00,83.49,83.5,83.46,83.5,32250.0,58.8169,58.824,58.7958,58.824,32250.0
2016-10-21 14:50:00,83.5,83.5,83.47,83.48,20622.0,58.824,58.824,58.8028,58.8099,20622.0
2016-10-21 14:55:00,83.48,83.52,83.48,83.5,25023.0,58.8099,58.838,58.8099,58.824,25023.0
2016-10-21 15:00:00,83.5,83.5,83.47,83.48,44039.0,58.824,58.824,58.8028,58.8099,44039.0
2016-10-21 15:05:00,83.49,83.53,83.48,83.5,37502.0,58.8169,58.8451,58.8099,58.824,37502.0
2016-10-21 15:10:00,83.51,83.51,83.47,83.48,19983.0,58.831,58.831,58.8028,58.8099,19983.0
2016-10-21 15:15:00,83.48,83.49,83.46,83.46,37370.0,58.8099,58.8169,58.7958,58.7958,37370.0
2016-10-21 15:20:00,83.45,83.46,83.39,83.4,20440.0,58.7887,58.7958,58.7465,58.7535,20440.0
2016-10-21 15:25:00,83.39,83.44,83.38,83.42,38716.0,58.7465,58.7817,58.7394,58.7676,38716.0
2016-10-21 15:30:00,83.42,83.43,83.41,83.42,22271.0,58.7676,58.7746,58.7605,58.7676,22271.0
2016-10-21 15:35:00,83.41,83.43,83.39,83.42,30019.0,58.7605,58.7746,58.7465,58.7676,30019.0
2016-10-21 15:40:00,83.41,83.44,83.4,83.43,38494.0,58.7605,58.7817,58.7535,58.7746,38494.0
2016-10-21 15:45:00,83.42,83.45,83.4,83.42,69430.0,58.7676,58.7887,58.7535,58.7676,69430.0
2016-10-21 15:50:00,83.42,83.46,83.41,83.45,57126.0,58.7676,58.7958,58.7605,58.7887,57126.0
2016-10-21 15:55:00,83.44,83.52,83.43,83.46,131394.0,58.7817,58.838,58.7746,58.7958,131394.0
2016-10-24 09:30:00,83.74,84.23,83.74,84.2,134085.0,58.993,59.3382,58.993,59.3171,134085.0
2016-10-24 09:35:00,84.2,84.5,84.18,84.35,79041.0,59.3171,59.5284,59.303,59.4228,79041.0
2016-10-24 09:40:00,84.37,84.51,84.35,84.42,57999.0,59.4368,59.5355,59.4228,59.4721,57999.0
2016-10-24 09:45:00,84.43,84.48,84.34,84.4,41335.0,59.4791,59.5143,59.4157,59.458,41335.0
2016-10-24 09:50:00,84.4,84.45,84.24,84.24,64585.0,59.458,59.4932,59.3453,59.3453,64585.0
2016-10-24 09:55:00,84.24,84.28,84.15,84.16,69708.0,59.3453,59.3734,59.2819,59.2889,69708.0
2016-10-24 10:00:00,84.15,84.18,84.05,84.07,36385.0,59.2819,59.303,59.2114,59.2255,36385.0
2016-10-24 10:05:00,84.06,84.07,83.88,83.88,64834.0,59.2185,59.2255,59.0917,59.0917,64834.0
2016-10-24 10:10:00,83.88,83.88,83.71,83.72,26255.0,59.0917,59.0917,58.9719,58.9789,26255.0
2016-10-24 10:15:00,83.72,83.86,83.7,83.78,18803.0,58.9789,59.0776,58.9648,59.0212,18803.0
2016-10-24 10:20:00,83.78,83.83,83.7,83.82,24217.0,59.0212,59.0564,58.9648,59.0494,24217.0
2016-10-24 10:25:00,83.81,83.85,83.77,83.8,20129.0,59.0423,59.0705,59.0142,59.0353,20129.0
2016-10-24 10:30:00,83.81,83.85,83.79,83.81,8471.0,59.0423,59.0705,59.0283,59.0423,8471.0
2016-10-24 10:35:00,83.81,84.0,83.77,83.94,28125.0,59.0423,59.1762,59.0142,59.1339,28125.0
2016-10-24 10:40:00,83.93,83.93,83.77,83.77,31719.0,59.1269,59.1269,59.0142,59.0142,31719.0
2016-10-24 10:45:00,83.77,83.79,83.66,83.68,25674.0,59.0142,59.0283,58.9367,58.9508,25674.0
2016-10-24 10:50:00,83.68,83.7,83.62,83.66,24790.0,58.9508,58.9648,58.9085,58.9367,24790.0
2016-10-24 10:55:00,83.66,83.7,83.64,83.69,18159.0,58.9367,58.9648,58.9226,58.9578,18159.0
2016-10-24 11:00:00,83.71,83.79,83.69,83.69,41766.0,58.9719,59.0283,58.9578,58.9578,41766.0
2016-10-24 11:05:00,83.69,83.71,83.61,83.61,18948.0,58.9578,58.9719,58.9014,58.9014,18948.0
2016-10-24 11:10:00,83.61,83.62,83.51,83.54,38461.0,58.9014,58.9085,58.831,58.8521,38461.0
2016-10-24 11:15:00,83.55,83.57,83.49,83.53,96872.0,58.8592,58.8733,58.8169,58.8451,96872.0
2016-10-24 11:20:00,83.53,83.53,83.45,83.48,21365.0,58.8451,58.8451,58.7887,58.8099,21365.0
2016-10-24 11:25:00,83.47,83.48,83.36,83.36,45426.0,58.8028,58.8099,58.7253,58.7253,45426.0
2016-10-24 11:30:00,83.36,83.5,83.36,83.47,21484.0,58.7253,58.824,58.7253,58.8028,21484.0
2016-10-24 11:35:00,83.44,83.46,83.39,83.46,14806.0,58.7817,58.7958,58.7465,58.7958,14806.0
2016-10-24 11:40:00,83.46,83.49,83.4,83.4,15991.0,58.7958,58.8169,58.7535,58.7535,15991.0
2016-10-24 11:45:00,83.39,83.4,83.33,83.35,19691.0,58.7465,58.7535,58.7042,58.7183,19691.0
2016-10-24 11:50:00,83.34,83.4,83.34,83.4,24647.0,58.7112,58.7535,58.7112,58.7535,24647.0
2016-10-24 11:55:00,83.4,83.45,83.38,83.44,135687.0,58.7535,58.7887,58.7394,58.7817,135687.0
2016-10-24 12:00:00,83.44,83.49,83.44,83.48,51132.0,58.7817,58.8169,58.7817,58.8099,51132.0
2016-10-24 12:05:00,83.48,83.61,83.47,83.6,81122.0,58.8099,58.9014,58.8028,58.8944,81122.0
2016-10-24 12:10:00,83.61,83.67,83.6,83.67,57025.0,58.9014,58.9437,58.8944,58.9437,57025.0
2016-10-24 12:15:00,83.67,83.74,83.66,83.71,37822.0,58.9437,58.993,58.9367,58.9719,37822.0
2016-10-24 12:20:00,83.72,83.76,83.72,83.73,38595.0,58.9789,59.0071,58.9789,58.986,38595.0
2016-10-24 12:25:00,83.73,83.73,83.69,83.7,41334.0,58.986,58.986,58.9578,58.9648,41334.0
2016-10-24 12:30:00,83.7,83.7,83.65,83.66,12471.0,58.9648,58.9648,58.9296,58.9367,12471.0
2016-10-24 12:35:00,83.66,83.72,83.65,83.69,44939.0,58.9367,58.9789,58.9296,58.9578,44939.0
2016-10-24 12:40:00,83.69,83.72,83.64,83.72,25866.0,58.9578,58.9789,58.9226,58.9789,25866.0
2016-10-24 12:45:00,83.73,83.74,83.71,83.72,40351.0,58.986,58.993,58.9719,58.9789,40351.0
2016-10-24 12:50:00,83.73,83.74,83.71,83.73,28017.0,58.986,58.993,58.9719,58.986,28017.0
2016-10-24 12:55:00,83.73,83.74,83.7,83.73,29803.0,58.986,58.993,58.9648,58.986,29803.0
2016-10-24 13:00:00,83.73,83.77,83.72,83.77,23107.0,58.986,59.0142,58.9789,59.0142,23107.0
2016-10-24 13:05:00,83.76,83.76,83.73,83.73,7884.0,59.0071,59.0071,58.986,58.986,7884.0
2016-10-24 13:10:00,83.74,83.74,83.66,83.67,24207.0,58.993,58.993,58.9367,58.9437,24207.0
2016-10-24 13:15:00,83.68,83.68,83.63,83.66,17149.0,58.9508,58.9508,58.9155,58.9367,17149.0
2016-10-24 13:20:00,83.65,83.68,83.61,83.62,46056.0,58.9296,58.9508,58.9014,58.9085,46056.0
2016-10-24 13:25:00,83.63,83.64,83.62,83.63,19797.0,58.9155,58.9226,58.9085,58.9155,19797.0
2016-10-24 13:30:00,83.63,83.63,83.58,83.59,18474.0,58.9155,58.9155,58.8803,58.8874,18474.0
2016-10-24 13:35:00,83.58,83.58,83.52,83.53,13495.0,58.8803,58.8803,58.838,58.8451,13495.0
2016-10-24 13:40:00,83.52,83.59,83.52,83.58,20603.0,58.838,58.8874,58.838,58.8803,20603.0
2016-10-24 13:45:00,83.59,83.61,83.58,83.61,27092.0,58.8874,58.9014,58.8803,58.9014,27092.0
2016-10-24 13:50:00,83.6,83.62,83.54,83.55,113517.0,58.8944,58.9085,58.8521,58.8592,113517.0
2016-10-24 13:55:00,83.55,83.58,83.55,83.56,57596.0,58.8592,58.8803,58.8592,58.8662,57596.0
2016-10-24 14:00:00,83.56,83.65,83.56,83.63,113049.0,58.8662,58.9296,58.8662,58.9155,113049.0
2016-10-24 14:05:00,83.63,83.65,83.61,83.64,63084.0,58.9155,58.9296,58.9014,58.9226,63084.0
2016-10-24 14:10:00,83.64,83.69,83.64,83.69,72481.0,58.9226,58.9578,58.9226,58.9578,72481.0
2016-10-24 14:15:00,83.69,83.69,83.61,83.61,72320.0,58.9578,58.9578,58.9014,58.9014,72320.0
2016-10-24 14:20:00,83.61,83.66,83.61,83.64,82759.0,58.9014,58.9367,58.9014,58.9226,82759.0
2016-10-24 14:25:00,83.64,83.67,83.63,83.66,32748.0,58.9226,58.9437,58.9155,58.9367,32748.0
2016-10-24 14:30:00,83.66,83.7,83.62,83.62,202115.0,58.9367,58.9648,58.9085,58.9085,202115.0
2016-10-24 14:35:00,83.62,83.65,83.6,83.61,28566.0,58.9085,58.9296,58.8944,58.9014,28566.0
2016-10-24 14:40:00,83.61,83.64,83.58,83.61,50059.0,58.9014,58.9226,58.8803,58.9014,50059.0
2016-10-24 14:45:00,83.6,83.62,83.6,83.6,26788.0,58.8944,58.9085,58.8944,58.8944,26788.0
2016-10-24 14:50:00,83.6,83.6,83.55,83.58,37533.0,58.8944,58.8944,58.8592,58.8803,37533.0
2016-10-24 14:55:00,83.58,83.62,83.58,83.62,8068.0,58.8803,58.9085,58.8803,58.9085,8068.0
2016-10-24 15:00:00,83.61,83.63,83.58,83.59,18826.0,58.9014,58.9155,58.8803,58.8874,18826.0
2016-10-24 15:05:00,83.59,83.61,83.56,83.56,14595.0,58.8874,58.9014,58.8662,58.8662,14595.0
2016-10-24 15:10:00,83.56,83.58,83.53,83.57,32597.0,58.8662,58.8803,58.8451,58.8733,32597.0
2016-10-24 15:15:00,83.56,83.59,83.55,83.58,26895.0,58.8662,58.8874,58.8592,58.8803,26895.0
2016-10-24 15:20:00,83.59,83.59,83.54,83.55,16072.0,58.8874,58.8874,58.8521,58.8592,16072.0
2016-10-24 15:25:00,83.54,83.55,83.5,83.54,49497.0,58.8521,58.8592,58.824,58.8521,49497.0
2016-10-24 15:30:00,83.53,83.53,83.49,83.52,34543.0,58.8451,58.8451,58.8169,58.838,34543.0
2016-10-24 15:35:00,83.52,83.55,83.49,83.54,26485.0,58.838,58.8592,58.8169,58.8521,26485.0
2016-10-24 15:40:00,83.53,83.56,83.53,83.55,16396.0,58.8451,58.8662,58.8451,58.8592,16396.0
2016-10-24 15:45:00,83.55,83.67,83.55,83.66,28133.0,58.8592,58.9437,58.8592,58.9367,28133.0
2016-10-24 15:50:00,83.66,83.69,83.63,83.67,25633.0,58.9367,58.9578,58.9155,58.9437,25633.0
2016-10-24 15:55:00,83.67,83.74,83.67,83.68,151716.0,58.9437,58.993,58.9437,58.9508,151716.0
2016-10-25 09:30:00,83.32,83.58,83.32,83.37,95583.0,58.6971,58.8803,58.6971,58.7324,95583.0
2016-10-25 09:35:00,83.36,83.36,83.07,83.21,89432.0,58.7253,58.7253,58.521,58.6197,89432.0
2016-10-25 09:40:00,83.18,83.3,83.06,83.29,112144.0,58.5985,58.6831,58.514,58.676,112144.0
2016-10-25 09:45:00,83.3,83.49,83.25,83.31,101904.0,58.6831,58.8169,58.6478,58.6901,101904.0
2016-10-25 09:50:00,83.32,83.41,83.28,83.36,54833.0,58.6971,58.7605,58.669,58.7253,54833.0
2016-10-25 09:55:00,83.37,83.46,83.31,83.34,46764.0,58.7324,58.7958,58.6901,58.7112,46764.0
2016-10-25 10:00:00,83.35,83.44,83.3,83.3,45802.0,58.7183,58.7817,58.6831,58.6831,45802.0
2016-10-25 10:05:00,83.3,83.35,83.23,83.29,36572.0,58.6831,58.7183,58.6337,58.676,36572.0
2016-10-25 10:10:00,83.27,83.3,83.21,83.22,33965.0,58.6619,58.6831,58.6197,58.6267,33965.0
2016-10-25 10:15:00,83.22,83.31,83.22,83.29,23360.0,58.6267,58.6901,58.6267,58.676,23360.0
2016-10-25 10:20:00,83.28,83.29,83.18,83.2,48145.0,58.669,58.676,58.5985,58.6126,48145.0
2016-10-25 10:25:00,83.2,83.32,83.17,83.32,41410.0,58.6126,58.6971,58.5915,58.6971,41410.0
2016-10-25 10:30:00,83.31,83.39,83.21,83.39,24102.0,58.6901,58.7465,58.6197,58.7465,24102.0
2016-10-25 10:35:00,83.4,83.42,83.36,83.38,32685.0,58.7535,58.7676,58.7253,58.7394,32685.0
2016-10-25 10:40:00,83.37,83.4,83.21,83.21,43997.0,58.7324,58.7535,58.6197,58.6197,43997.0
2016-10-25 10:45:00,83.22,83.27,83.2,83.26,18969.0,58.6267,58.6619,58.6126,58.6549,18969.0
2016-10-25 10:50:00,83.28,83.35,83.27,83.3,14880.0,58.669,58.7183,58.6619,58.6831,14880.0
2016-10-25 10:55:00,83.3,83.35,83.22,83.33,20007.0,58.6831,58.7183,58.6267,58.7042,20007.0
2016-10-25 11:00:00,83.32,83.33,83.29,83.31,33000.0,58.6971,58.7042,58.676,58.6901,33000.0
2016-10-25 11:05:00,83.32,83.38,83.3,83.38,50694.0,58.6971,58.7394,58.6831,58.7394,50694.0
2016-10-25 11:10:00,83.38,83.38,83.32,83.35,50696.0,58.7394,58.7394,58.6971,58.7183,50696.0
2016-10-25 11:15:00,83.35,83.41,83.33,83.38,69042.0,58.7183,58.7605,58.7042,58.7394,69042.0
2016-10-25 11:20:00,83.38,83.4,83.35,83.36,36329.0,58.7394,58.7535,58.7183,58.7253,36329.0
2016-10-25 11:25:00,83.37,83.4,83.36,83.4,26435.0,58.7324,58.7535,58.7253,58.7535,26435.0
2016-10-25 11:30:00,83.42,83.55,83.41,83.5,37074.0,58.7676,58.8592,58.7605,58.824,37074.0
2016-10-25 11:35:00,83.51,83.57,83.49,83.56,53015.0,58.831,58.8733,58.8169,58.8662,53015.0
2016-10-25 11:40:00,83.56,83.6,83.49,83.49,24115.0,58.8662,58.8944,58.8169,58.8169,24115.0
2016-10-25 11:45:00,83.49,83.51,83.44,83.45,40930.0,58.8169,58.831,58.7817,58.7887,40930.0
2016-10-25 11:50:00,83.44,83.45,83.39,83.4,39217.0,58.7817,58.7887,58.7465,58.7535,39217.0
2016-10-25 11:55:00,83.4,83.42,83.38,83.4,19050.0,58.7535,58.7676,58.7394,58.7535,19050.0
2016-10-25 12:00:00,83.4,83.44,83.37,83.39,26404.0,58.7535,58.7817,58.7324,58.7465,26404.0
2016-10-25 12:05:00,83.38,83.39,83.3,83.35,35054.0,58.7394,58.7465,58.6831,58.7183,35054.0
2016-10-25 12:10:00,83.35,83.39,83.33,83.35,30767.0,58.7183,58.7465,58.7042,58.7183,30767.0
2016-10-25 12:15:00,83.35,83.4,83.32,83.39,28924.0,58.7183,58.7535,58.6971,58.7465,28924.0
2016-10-25 12:20:00,83.39,83.4,83.32,83.35,29868.0,58.7465,58.7535,58.6971,58.7183,29868.0
2016-10-25 12:25:00,83.35,83.37,83.31,83.31,33395.0,58.7183,58.7324,58.6901,58.6901,33395.0
2016-10-25 12:30:00,83.31,83.39,83.31,83.38,34984.0,58.6901,58.7465,58.6901,58.7394,34984.0
2016-10-25 12:35:00,83.37,83.38,83.32,83.38,19227.0,58.7324,58.7394,58.6971,58.7394,19227.0
2016-10-25 12:40:00,83.39,83.41,83.37,83.4,22979.0,58.7465,58.7605,58.7324,58.7535,22979.0
2016-10-25 12:45:00,83.4,83.49,83.39,83.46,27724.0,58.7535,58.8169,58.7465,58.7958,27724.0
2016-10-25 12:50:00,83.47,83.48,83.42,83.48,38429.0,58.8028,58.8099,58.7676,58.8099,38429.0
2016-10-25 12:55:00,83.48,83.48,83.44,83.46,30058.0,58.8099,58.8099,58.7817,58.7958,30058.0
2016-10-25 13:00:00,83.45,83.5,83.44,83.5,24732.0,58.7887,58.824,58.7817,58.824,24732.0
2016-10-25 13:05:00,83.5,83.56,83.49,83.49,23739.0,58.824,58.8662,58.8169,58.8169,23739.0
2016-10-25 13:10:00,83.5,83.52,83.49,83.51,35695.0,58.824,58.838,58.8169,58.831,35695.0
2016-10-25 13:15:00,83.5,83.53,83.5,83.5,18293.0,58.824,58.8451,58.824,58.824,18293.0
2016-10-25 13:20:00,83.5,83.58,83.49,83.58,24579.0,58.824,58.8803,58.8169,58.8803,24579.0
2016-10-25 13:25:00,83.57,83.58,83.51,83.51,23680.0,58.8733,58.8803,58.831,58.831,23680.0
2016-10-25 13:30:00,83.52,83.56,83.51,83.56,15521.0,58.838,58.8662,58.831,58.8662,15521.0
2016-10-25 13:35:00,83.56,83.61,83.55,83.58,13677.0,58.8662,58.9014,58.8592,58.8803,13677.0
2016-10-25 13:40:00,83.57,83.59,83.55,83.55,14664.0,58.8733,58.8874,58.8592,58.8592,14664.0
2016-10-25 13:45:00,83.56,83.58,83.53,83.55,17669.0,58.8662,58.8803,58.8451,58.8592,17669.0
2016-10-25 13:50:00,83.56,83.57,83.53,83.57,26846.0,58.8662,58.8733,58.8451,58.8733,26846.0
2016-10-25 13:55:00,83.57,83.57,83.53,83.54,19180.0,58.8733,58.8733,58.8451,58.8521,19180.0
2016-10-25 14:00:00,83.54,83.55,83.51,83.52,21612.0,58.8521,58.8592,58.831,58.838,21612.0
2016-10-25 14:05:00,83.51,83.56,83.51,83.55,20909.0,58.831,58.8662,58.831,58.8592,20909.0
2016-10-25 14:10:00,83.54,83.55,83.52,83.52,12962.0,58.8521,58.8592,58.838,58.838,12962.0
2016-10-25 14:15:00,83.52,83.55,83.52,83.55,17896.0,58.838,58.8592,58.838,58.8592,17896.0
2016-10-25 14:20:00,83.53,83.55,83.52,83.52,26713.0,58.8451,58.8592,58.838,58.838,26713.0
2016-10-25 14:25:00,83.53,83.53,83.49,83.52,35607.0,58.8451,58.8451,58.8169,58.838,35607.0
2016-10-25 14:30:00,83.52,83.55,83.51,83.52,31660.0,58.838,58.8592,58.831,58.838,31660.0
2016-10-25 14:35:00,83.51,83.52,83.49,83.51,12992.0,58.831,58.838,58.8169,58.831,12992.0
2016-10-25 14:40:00,83.5,83.53,83.48,83.53,26136.0,58.824,58.8451,58.8099,58.8451,26136.0
2016-10-25 14:45:00,83.53,83.57,83.52,83.55,18532.0,58.8451,58.8733,58.838,58.8592,18532.0
2016-10-25 14:50:00,83.55,83.61,83.54,83.59,27648.0,58.8592,58.9014,58.8521,58.8874,27648.0
2016-10-25 14:55:00,83.58,83.58,83.52,83.53,21287.0,58.8803,58.8803,58.838,58.8451,21287.0
2016-10-25 15:00:00,83.53,83.56,83.53,83.54,30500.0,58.8451,58.8662,58.8451,58.8521,30500.0
2016-10-25 15:05:00,83.53,83.57,83.53,83.57,27608.0,58.8451,58.8733,58.8451,58.8733,27608.0
2016-10-25 15:10:00,83.57,83.6,83.56,83.57,27785.0,58.8733,58.8944,58.8662,58.8733,27785.0
2016-10-25 15:15:00,83.58,83.58,83.55,83.56,27055.0,58.8803,58.8803,58.8592,58.8662,27055.0
2016-10-25 15:20:00,83.56,83.59,83.55,83.56,27013.0,58.8662,58.8874,58.8592,58.8662,27013.0
2016-10-25 15:25:00,83.56,83.61,83.55,83.58,35607.0,58.8662,58.9014,58.8592,58.8803,35607.0
2016-10-25 15:30:00,83.58,83.6,83.57,83.6,32888.0,58.8803,58.8944,58.8733,58.8944,32888.0
2016-10-25 15:35:00,83.6,83.6,83.56,83.57,45319.0,58.8944,58.8944,58.8662,58.8733,45319.0
2016-10-25 15:40:00,83.57,83.62,83.56,83.58,39246.0,58.8733,58.9085,58.8662,58.8803,39246.0
2016-10-25 15:45:00,83.58,83.59,83.53,83.57,45917.0,58.8803,58.8874,58.8451,58.8733,45917.0
2016-10-25 15:50:00,83.57,83.58,83.52,83.53,59837.0,58.8733,58.8803,58.838,58.8451,59837.0
2016-10-25 15:55:00,83.52,83.53,83.46,83.5,130243.0,58.838,58.8451,58.7958,58.824,130243.0
2016-10-26 09:30:00,83.19,83.31,82.76,82.88,136119.0,58.6056,58.6901,58.3026,58.3872,136119.0
2016-10-26 09:35:00,82.88,82.92,82.66,82.69,89680.0,58.3872,58.4154,58.2322,58.2533,89680.0
2016-10-26 09:40:00,82.68,82.74,82.42,82.43,118557.0,58.2463,58.2885,58.0631,58.0702,118557.0
2016-10-26 09:45:00,82.43,82.47,82.25,82.38,161970.0,58.0702,58.0983,57.9434,58.0349,161970.0
2016-10-26 09:50:00,82.36,82.41,82.24,82.25,49811.0,58.0208,58.0561,57.9363,57.9434,49811.0
2016-10-26 09:55:00,82.23,82.28,82.09,82.15,34894.0,57.9293,57.9645,57.8306,57.8729,34894.0
2016-10-26 10:00:00,82.14,82.16,82.01,82.03,68343.0,57.8659,57.88,57.7743,57.7884,68343.0
2016-10-26 10:05:00,82.04,82.1,81.97,82.04,173547.0,57.7954,57.8377,57.7461,57.7954,173547.0
2016-10-26 10:10:00,82.03,82.17,82.03,82.08,343885.0,57.7884,57.887,57.7884,57.8236,343885.0
2016-10-26 10:15:00,82.09,82.1,81.95,82.02,36725.0,57.8306,57.8377,57.732,57.7813,36725.0
2016-10-26 10:20:00,82.04,82.08,81.95,81.96,44260.0,57.7954,57.8236,57.732,57.7391,44260.0
2016-10-26 10:25:00,81.93,81.95,81.85,81.95,47001.0,57.7179,57.732,57.6616,57.732,47001.0
2016-10-26 10:30:00,81.96,82.05,81.92,81.93,29505.0,57.7391,57.8025,57.7109,57.7179,29505.0
2016-10-26 10:35:00,81.91,82.14,81.89,82.04,34170.0,57.7038,57.8659,57.6897,57.7954,34170.0
2016-10-26 10:40:00,82.04,82.16,82.03,82.14,40971.0,57.7954,57.88,57.7884,57.8659,40971.0
2016-10-26 10:45:00,82.14,82.23,82.06,82.21,26111.0,57.8659,57.9293,57.8095,57.9152,26111.0
2016-10-26 10:50:00,82.23,82.27,82.21,82.24,61560.0,57.9293,57.9574,57.9152,57.9363,61560.0
2016-10-26 10:55:00,82.24,82.4,82.23,82.39,46438.0,57.9363,58.049,57.9293,58.042,46438.0
2016-10-26 11:00:00,82.4,82.41,82.32,82.34,37207.0,58.049,58.0561,57.9927,58.0068,37207.0
2016-10-26 11:05:00,82.32,82.35,82.2,82.21,33633.0,57.9927,58.0138,57.9081,57.9152,33633.0
2016-10-26 11:10:00,82.21,82.28,82.2,82.26,19294.0,57.9152,57.9645,57.9081,57.9504,19294.0
2016-10-26 11:15:00,82.26,82.27,82.13,82.18,67780.0,57.9504,57.9574,57.8588,57.894,67780.0
2016-10-26 11:20:00,82.19,82.23,82.16,82.17,28749.0,57.9011,57.9293,57.88,57.887,28749.0
2016-10-26 11:25:00,82.17,82.35,82.17,82.3,65047.0,57.887,58.0138,57.887,57.9786,65047.0
2016-10-26 11:30:00,82.31,82.41,82.3,82.35,53323.0,57.9856,58.0561,57.9786,58.0138,53323.0
2016-10-26 11:35:00,82.36,82.36,82.26,82.35,33404.0,58.0208,58.0208,57.9504,58.0138,33404.0
2016-10-26 11:40:00,82.35,82.36,82.3,82.32,20108.0,58.0138,58.0208,57.9786,57.9927,20108.0
2016-10-26 11:45:00,82.33,82.35,82.3,82.3,14208.0,57.9997,58.0138,57.9786,57.9786,14208.0
2016-10-26 11:50:00,82.27,82.36,82.24,82.34,21072.0,57.9574,58.0208,57.9363,58.0068,21072.0
2016-10-26 11:55:00,82.33,82.35,82.23,82.25,11803.0,57.9997,58.0138,57.9293,57.9434,11803.0
2016-10-26 12:00:00,82.25,82.37,82.25,82.31,46529.0,57.9434,58.0279,57.9434,57.9856,46529.0
2016-10-26 12:05:00,82.32,82.34,82.29,82.33,14686.0,57.9927,58.0068,57.9715,57.9997,14686.0
2016-10-26 12:10:00,82.33,82.39,82.32,82.35,16823.0,57.9997,58.042,57.9927,58.0138,16823.0
2016-10-26 12:15:00,82.34,82.36,82.32,82.36,16856.0,58.0068,58.0208,57.9927,58.0208,16856.0
2016-10-26 12:20:00,82.38,82.39,82.32,82.36,31983.0,58.0349,58.042,57.9927,58.0208,31983.0
2016-10-26 12:25:00,82.35,82.43,82.34,82.37,28434.0,58.0138,58.0702,58.0068,58.0279,28434.0
2016-10-26 12:30:00,82.38,82.38,82.29,82.29,88898.0,58.0349,58.0349,57.9715,57.9715,88898.0
2016-10-26 12:35:00,82.3,82.43,82.29,82.41,26623.0,57.9786,58.0702,57.9715,58.0561,26623.0
2016-10-26 12:40:00,82.42,82.42,82.32,82.34,39661.0,58.0631,58.0631,57.9927,58.0068,39661.0
2016-10-26 12:45:00,82.35,82.35,82.26,82.3,26205.0,58.0138,58.0138,57.9504,57.9786,26205.0
2016-10-26 12:50:00,82.3,82.33,82.26,82.27,26470.0,57.9786,57.9997,57.9504,57.9574,26470.0
2016-10-26 12:55:00,82.28,82.33,82.27,82.32,21158.0,57.9645,57.9997,57.9574,57.9927,21158.0
2016-10-26 13:00:00,82.32,82.37,82.28,82.36,50031.0,57.9927,58.0279,57.9645,58.0208,50031.0
2016-10-26 13:05:00,82.37,82.38,82.34,82.36,28716.0,58.0279,58.0349,58.0068,58.0208,28716.0
2016-10-26 13:10:00,82.37,82.39,82.3,82.31,44505.0,58.0279,58.042,57.9786,57.9856,44505.0
2016-10-26 13:15:00,82.31,82.34,82.29,82.32,21899.0,57.9856,58.0068,57.9715,57.9927,21899.0
2016-10-26 13:20:00,82.34,82.39,82.33,82.39,11178.0,58.0068,58.042,57.9997,58.042,11178.0
2016-10-26 13:25:00,82.38,82.42,82.35,82.41,44695.0,58.0349,58.0631,58.0138,58.0561,44695.0
2016-10-26 13:30:00,82.41,82.44,82.37,82.41,16932.0,58.0561,58.0772,58.0279,58.0561,16932.0
2016-10-26 13:35:00,82.41,82.42,82.37,82.39,15701.0,58.0561,58.0631,58.0279,58.042,15701.0
2016-10-26 13:40:00,82.38,82.38,82.26,82.29,19167.0,58.0349,58.0349,57.9504,57.9715,19167.0
2016-10-26 13:45:00,82.29,82.34,82.29,82.31,15604.0,57.9715,58.0068,57.9715,57.9856,15604.0
2016-10-26 13:50:00,82.32,82.33,82.29,82.3,17189.0,57.9927,57.9997,57.9715,57.9786,17189.0
2016-10-26 13:55:00,82.29,82.34,82.25,82.32,23988.0,57.9715,58.0068,57.9434,57.9927,23988.0
2016-10-26 14:00:00,82.32,82.34,82.26,82.27,29421.0,57.9927,58.0068,57.9504,57.9574,29421.0
2016-10-26 14:05:00,82.26,82.27,82.2,82.23,28760.0,57.9504,57.9574,57.9081,57.9293,28760.0
2016-10-26 14:10:00,82.22,82.27,82.21,82.27,28976.0,57.9222,57.9574,57.9152,57.9574,28976.0
2016-10-26 14:15:00,82.28,82.29,82.22,82.25,35217.0,57.9645,57.9715,57.9222,57.9434,35217.0
2016-10-26 14:20:00,82.24,82.29,82.23,82.27,33618.0,57.9363,57.9715,57.9293,57.9574,33618.0
2016-10-26 14:25:00,82.28,82.3,82.24,82.24,103179.0,57.9645,57.9786,57.9363,57.9363,103179.0
2016-10-26 14:30:00,82.24,82.25,82.18,82.22,41757.0,57.9363,57.9434,57.894,57.9222,41757.0
2016-10-26 14:35:00,82.21,82.26,82.19,82.26,22904.0,57.9152,57.9504,57.9011,57.9504,22904.0
2016-10-26 14:40:00,82.27,82.31,82.25,82.3,33165.0,57.9574,57.9856,57.9434,57.9786,33165.0
2016-10-26 14:45:00,82.3,82.33,82.27,82.27,23104.0,57.9786,57.9997,57.9574,57.9574,23104.0
2016-10-26 14:50:00,82.28,82.28,82.24,82.24,22379.0,57.9645,57.9645,57.9363,57.9363,22379.0
2016-10-26 14:55:00,82.23,82.35,82.22,82.35,24524.0,57.9293,58.0138,57.9222,58.0138,24524.0
2016-10-26 15:00:00,82.34,82.34,82.3,82.31,68937.0,58.0068,58.0068,57.9786,57.9856,68937.0
2016-10-26 15:05:00,82.3,82.32,82.29,82.31,24423.0,57.9786,57.9927,57.9715,57.9856,24423.0
2016-10-26 15:10:00,82.31,82.33,82.29,82.33,17848.0,57.9856,57.9997,57.9715,57.9997,17848.0
2016-10-26 15:15:00,82.33,82.39,82.33,82.37,27735.0,57.9997,58.042,57.9997,58.0279,27735.0
2016-10-26 15:20:00,82.36,82.43,82.36,82.43,16648.0,58.0208,58.0702,58.0208,58.0702,16648.0
2016-10-26 15:25:00,82.42,82.43,82.38,82.41,13433.0,58.0631,58.0702,58.0349,58.0561,13433.0
2016-10-26 15:30:00,82.41,82.43,82.4,82.42,10507.0,58.0561,58.0702,58.049,58.0631,10507.0
2016-10-26 15:35:00,82.42,82.44,82.39,82.44,21865.0,58.0631,58.0772,58.042,58.0772,21865.0
2016-10-26 15:40:00,82.44,82.48,82.4,82.46,62742.0,58.0772,58.1054,58.049,58.0913,62742.0
2016-10-26 15:45:00,82.47,82.49,82.43,82.44,34384.0,58.0983,58.1124,58.0702,58.0772,34384.0
2016-10-26 15:50:00,82.44,82.46,82.4,82.4,146408.0,58.0772,58.0913,58.049,58.049,146408.0
2016-10-26 15:55:00,82.41,82.43,82.37,82.43,224431.0,58.0561,58.0702,58.0279,58.0702,224431.0
2016-10-27 09:30:00,82.27,82.31,81.7,81.78,247334.0,57.9574,57.9856,57.5559,57.6123,247334.0
2016-10-27 09:35:00,81.78,81.78,81.28,81.3,152323.0,57.6123,57.6123,57.26,57.2741,152323.0
2016-10-27 09:40:00,81.3,81.47,81.26,81.27,108287.0,57.2741,57.3939,57.2459,57.253,108287.0
2016-10-27 09:45:00,81.27,81.46,81.27,81.3,148227.0,57.253,57.3868,57.253,57.2741,148227.0
2016-10-27 09:50:00,81.31,81.33,81.16,81.17,86427.0,57.2811,57.2952,57.1755,57.1825,86427.0
2016-10-27 09:55:00,81.17,81.18,81.02,81.07,69735.0,57.1825,57.1896,57.0768,57.1121,69735.0
2016-10-27 10:00:00,81.06,81.12,80.97,81.01,72461.0,57.105,57.1473,57.0416,57.0698,72461.0
2016-10-27 10:05:00,81.01,81.1,80.89,81.09,121609.0,57.0698,57.1332,56.9853,57.1262,121609.0
2016-10-27 10:10:00,81.08,81.09,80.99,81.03,49517.0,57.1191,57.1262,57.0557,57.0839,49517.0
2016-10-27 10:15:00,81.03,81.03,80.82,80.84,183663.0,57.0839,57.0839,56.936,56.95,183663.0
2016-10-27 10:20:00,80.84,80.84,80.67,80.74,103330.0,56.95,56.95,56.8303,56.8796,103330.0
2016-10-27 10:25:00,80.73,80.76,80.62,80.7,76302.0,56.8725,56.8937,56.7951,56.8514,76302.0
2016-10-27 10:30:00,80.71,80.78,80.64,80.72,61671.0,56.8585,56.9078,56.8091,56.8655,61671.0
2016-10-27 10:35:00,80.73,80.8,80.66,80.67,95737.0,56.8725,56.9219,56.8232,56.8303,95737.0
2016-10-27 10:40:00,80.66,80.66,80.5,80.59,68126.0,56.8232,56.8232,56.7105,56.7739,68126.0
2016-10-27 10:45:00,80.6,80.6,80.38,80.4,61372.0,56.781,56.781,56.626,56.6401,61372.0
2016-10-27 10:50:00,80.4,80.44,80.31,80.31,83879.0,56.6401,56.6682,56.5767,56.5767,83879.0
2016-10-27 10:55:00,80.32,80.33,80.15,80.23,84924.0,56.5837,56.5908,56.464,56.5203,84924.0
2016-10-27 11:00:00,80.22,80.23,80.07,80.22,90453.0,56.5133,56.5203,56.4076,56.5133,90453.0
2016-10-27 11:05:00,80.23,80.55,80.22,80.54,60411.0,56.5203,56.7457,56.5133,56.7387,60411.0
2016-10-27 11:10:00,80.55,80.62,80.39,80.44,86113.0,56.7457,56.7951,56.633,56.6682,86113.0
2016-10-27 11:15:00,80.45,80.46,80.37,80.39,54011.0,56.6753,56.6823,56.6189,56.633,54011.0
2016-10-27 11:20:00,80.38,80.39,80.28,80.33,55730.0,56.626,56.633,56.5555,56.5908,55730.0
2016-10-27 11:25:00,80.32,80.36,80.24,80.29,57494.0,56.5837,56.6119,56.5274,56.5626,57494.0
2016-10-27 11:30:00,80.29,80.36,80.26,80.27,79548.0,56.5626,56.6119,56.5414,56.5485,79548.0
2016-10-27 11:35:00,80.28,80.29,80.18,80.19,78678.0,56.5555,56.5626,56.4851,56.4921,78678.0
2016-10-27 11:40:00,80.19,80.22,80.04,80.21,94209.0,56.4921,56.5133,56.3865,56.5062,94209.0
2016-10-27 11:45:00,80.2,80.22,80.14,80.17,39358.0,56.4992,56.5133,56.4569,56.478,39358.0
2016-10-27 11:50:00,80.18,80.36,80.18,80.31,30658.0,56.4851,56.6119,56.4851,56.5767,30658.0
2016-10-27 11:55:00,80.31,80.36,80.27,80.35,76413.0,56.5767,56.6119,56.5485,56.6048,76413.0
2016-10-27 12:00:00,80.35,80.35,80.3,80.33,59296.0,56.6048,56.6048,56.5696,56.5908,59296.0
2016-10-27 12:05:00,80.33,80.41,80.32,80.36,99690.0,56.5908,56.6471,56.5837,56.6119,99690.0
2016-10-27 12:10:00,80.35,80.41,80.35,80.41,52728.0,56.6048,56.6471,56.6048,56.6471,52728.0
2016-10-27 12:15:00,80.41,80.41,80.29,80.35,47022.0,56.6471,56.6471,56.5626,56.6048,47022.0
2016-10-27 12:20:00,80.35,80.36,80.31,80.33,40620.0,56.6048,56.6119,56.5767,56.5908,40620.0
2016-10-27 12:25:00,80.33,80.35,80.23,80.25,39754.0,56.5908,56.6048,56.5203,56.5344,39754.0
2016-10-27 12:30:00,80.25,80.28,80.19,80.2,39817.0,56.5344,56.5555,56.4921,56.4992,39817.0
2016-10-27 12:35:00,80.19,80.22,80.1,80.15,96875.0,56.4921,56.5133,56.4287,56.464,96875.0
2016-10-27 12:40:00,80.14,80.14,80.06,80.09,33030.0,56.4569,56.4569,56.4005,56.4217,33030.0
2016-10-27 12:45:00,80.09,80.15,80.07,80.12,36882.0,56.4217,56.464,56.4076,56.4428,36882.0
2016-10-27 12:50:00,80.13,80.18,80.11,80.14,19265.0,56.4499,56.4851,56.4358,56.4569,19265.0
2016-10-27 12:55:00,80.14,80.17,80.09,80.15,29326.0,56.4569,56.478,56.4217,56.464,29326.0
2016-10-27 13:00:00,80.16,80.23,80.16,80.18,57373.0,56.471,56.5203,56.471,56.4851,57373.0
2016-10-27 13:05:00,80.18,80.21,80.08,80.1,19694.0,56.4851,56.5062,56.4146,56.4287,19694.0
2016-10-27 13:10:00,80.11,80.23,80.1,80.22,18546.0,56.4358,56.5203,56.4287,56.5133,18546.0
2016-10-27 13:15:00,80.23,80.23,80.16,80.22,20612.0,56.5203,56.5203,56.471,56.5133,20612.0
2016-10-27 13:20:00,80.22,80.31,80.21,80.29,39323.0,56.5133,56.5767,56.5062,56.5626,39323.0
2016-10-27 13:25:00,80.29,80.3,80.19,80.3,25388.0,56.5626,56.5696,56.4921,56.5696,25388.0
2016-10-27 13:30:00,80.31,80.37,80.31,80.36,28068.0,56.5767,56.6189,56.5767,56.6119,28068.0
2016-10-27 13:35:00,80.36,80.55,80.34,80.55,92579.0,56.6119,56.7457,56.5978,56.7457,92579.0
2016-10-27 13:40:00,80.55,80.62,80.53,80.55,49741.0,56.7457,56.7951,56.7317,56.7457,49741.0
2016-10-27 13:45:00,80.56,80.56,80.44,80.44,173285.0,56.7528,56.7528,56.6682,56.6682,173285.0
2016-10-27 13:50:00,80.44,80.49,80.44,80.46,25548.0,56.6682,56.7035,56.6682,56.6823,25548.0
2016-10-27 13:55:00,80.45,80.45,80.33,80.34,63021.0,56.6753,56.6753,56.5908,56.5978,63021.0
2016-10-27 14:00:00,80.33,80.39,80.31,80.33,34242.0,56.5908,56.633,56.5767,56.5908,34242.0
2016-10-27 14:05:00,80.33,80.41,80.28,80.4,102141.0,56.5908,56.6471,56.5555,56.6401,102141.0
2016-10-27 14:10:00,80.4,80.4,80.33,80.35,22364.0,56.6401,56.6401,56.5908,56.6048,22364.0
2016-10-27 14:15:00,80.35,80.35,80.26,80.3,46095.0,56.6048,56.6048,56.5414,56.5696,46095.0
2016-10-27 14:20:00,80.29,80.29,80.22,80.25,33704.0,56.5626,56.5626,56.5133,56.5344,33704.0
2016-10-27 14:25:00,80.24,80.33,80.21,80.32,29083.0,56.5274,56.5908,56.5062,56.5837,29083.0
2016-10-27 14:30:00,80.31,80.35,80.22,80.24,19737.0,56.5767,56.6048,56.5133,56.5274,19737.0
2016-10-27 14:35:00,80.24,80.28,80.22,80.26,20720.0,56.5274,56.5555,56.5133,56.5414,20720.0
2016-10-27 14:40:00,80.25,80.26,80.16,80.17,34104.0,56.5344,56.5414,56.471,56.478,34104.0
2016-10-27 14:45:00,80.17,80.19,80.1,80.15,63992.0,56.478,56.4921,56.4287,56.464,63992.0
2016-10-27 14:50:00,80.16,80.19,80.13,80.17,32104.0,56.471,56.4921,56.4499,56.478,32104.0
2016-10-27 14:55:00,80.17,80.19,80.14,80.16,32640.0,56.478,56.4921,56.4569,56.471,32640.0
2016-10-27 15:00:00,80.17,80.25,80.15,80.25,42936.0,56.478,56.5344,56.464,56.5344,42936.0
2016-10-27 15:05:00,80.24,80.25,80.18,80.24,38268.0,56.5274,56.5344,56.4851,56.5274,38268.0
2016-10-27 15:10:00,80.23,80.3,80.19,80.22,33287.0,56.5203,56.5696,56.4921,56.5133,33287.0
2016-10-27 15:15:00,80.21,80.24,80.19,80.2,39987.0,56.5062,56.5274,56.4921,56.4992,39987.0
2016-10-27 15:20:00,80.2,80.26,80.18,80.23,51605.0,56.4992,56.5414,56.4851,56.5203,51605.0
2016-10-27 15:25:00,80.23,80.33,80.22,80.32,37593.0,56.5203,56.5908,56.5133,56.5837,37593.0
2016-10-27 15:30:00,80.31,80.36,80.26,80.33,130660.0,56.5767,56.6119,56.5414,56.5908,130660.0
2016-10-27 15:35:00,80.33,80.39,80.3,80.39,58547.0,56.5908,56.633,56.5696,56.633,58547.0
2016-10-27 15:40:00,80.39,80.39,80.25,80.25,116043.0,56.633,56.633,56.5344,56.5344,116043.0
2016-10-27 15:45:00,80.25,80.29,80.21,80.28,60636.0,56.5344,56.5626,56.5062,56.5555,60636.0
2016-10-27 15:50:00,80.28,80.3,80.22,80.25,82151.0,56.5555,56.5696,56.5133,56.5344,82151.0
2016-10-27 15:55:00,80.25,80.29,80.23,80.26,248985.0,56.5344,56.5626,56.5203,56.5414,248985.0
2016-10-28 09:30:00,80.36,80.84,80.29,80.62,125872.0,56.6119,56.95,56.5626,56.7951,125872.0
2016-10-28 09:35:00,80.61,81.0,80.57,80.96,95202.0,56.788,57.0628,56.7598,57.0346,95202.0
2016-10-28 09:40:00,80.97,81.12,80.83,80.94,108338.0,57.0416,57.1473,56.943,57.0205,108338.0
2016-10-28 09:45:00,80.94,81.11,80.87,80.91,97280.0,57.0205,57.1402,56.9712,56.9994,97280.0
2016-10-28 09:50:00,80.89,81.0,80.87,80.95,89492.0,56.9853,57.0628,56.9712,57.0275,89492.0
2016-10-28 09:55:00,80.95,81.05,80.86,80.88,80977.0,57.0275,57.098,56.9641,56.9782,80977.0
2016-10-28 10:00:00,80.88,80.98,80.85,80.87,78040.0,56.9782,57.0487,56.9571,56.9712,78040.0
2016-10-28 10:05:00,80.87,80.98,80.77,80.79,72771.0,56.9712,57.0487,56.9007,56.9148,72771.0
2016-10-28 10:10:00,80.79,80.8,80.66,80.68,56766.0,56.9148,56.9219,56.8232,56.8373,56766.0
2016-10-28 10:15:00,80.69,80.84,80.66,80.73,35815.0,56.8444,56.95,56.8232,56.8725,35815.0
2016-10-28 10:20:00,80.73,80.86,80.72,80.76,52512.0,56.8725,56.9641,56.8655,56.8937,52512.0
2016-10-28 10:25:00,80.75,80.8,80.69,80.73,51045.0,56.8866,56.9219,56.8444,56.8725,51045.0
2016-10-28 10:30:00,80.73,80.82,80.71,80.79,32324.0,56.8725,56.936,56.8585,56.9148,32324.0
2016-10-28 10:35:00,80.79,80.85,80.73,80.79,49527.0,56.9148,56.9571,56.8725,56.9148,49527.0
2016-10-28 10:40:00,80.81,80.93,80.75,80.84,44065.0,56.9289,57.0134,56.8866,56.95,44065.0
2016-10-28 10:45:00,80.85,80.96,80.82,80.93,43446.0,56.9571,57.0346,56.936,57.0134,43446.0
2016-10-28 10:50:00,80.93,80.94,80.83,80.89,29679.0,57.0134,57.0205,56.943,56.9853,29679.0
2016-10-28 10:55:00,80.89,81.09,80.87,81.04,54316.0,56.9853,57.1262,56.9712,57.0909,54316.0
2016-10-28 11:00:00,81.05,81.14,81.0,81.06,42276.0,57.098,57.1614,57.0628,57.105,42276.0
2016-10-28 11:05:00,81.05,81.1,80.96,80.99,46177.0,57.098,57.1332,57.0346,57.0557,46177.0
2016-10-28 11:10:00,81.0,81.01,80.9,80.9,28530.0,57.0628,57.0698,56.9923,56.9923,28530.0
2016-10-28 11:15:00,80.9,80.99,80.89,80.94,31190.0,56.9923,57.0557,56.9853,57.0205,31190.0
2016-10-28 11:20:00,80.94,80.95,80.89,80.93,82354.0,57.0205,57.0275,56.9853,57.0134,82354.0
2016-10-28 11:25:00,80.95,80.98,80.86,80.93,34818.0,57.0275,57.0487,56.9641,57.0134,34818.0
2016-10-28 11:30:00,80.94,80.99,80.93,80.98,15971.0,57.0205,57.0557,57.0134,57.0487,15971.0
2016-10-28 11:35:00,80.96,80.96,80.87,80.88,19449.0,57.0346,57.0346,56.9712,56.9782,19449.0
2016-10-28 11:40:00,80.89,80.93,80.87,80.92,17108.0,56.9853,57.0134,56.9712,57.0064,17108.0
2016-10-28 11:45:00,80.92,80.92,80.82,80.87,30570.0,57.0064,57.0064,56.936,56.9712,30570.0
2016-10-28 11:50:00,80.86,80.88,80.8,80.81,24791.0,56.9641,56.9782,56.9219,56.9289,24791.0
2016-10-28 11:55:00,80.82,80.85,80.8,80.81,25110.0,56.936,56.9571,56.9219,56.9289,25110.0
2016-10-28 12:00:00,80.81,80.83,80.77,80.79,15560.0,56.9289,56.943,56.9007,56.9148,15560.0
2016-10-28 12:05:00,80.79,80.87,80.78,80.86,38620.0,56.9148,56.9712,56.9078,56.9641,38620.0
2016-10-28 12:10:00,80.85,80.91,80.84,80.9,48293.0,56.9571,56.9994,56.95,56.9923,48293.0
2016-10-28 12:15:00,80.9,81.0,80.9,80.97,29756.0,56.9923,57.0628,56.9923,57.0416,29756.0
2016-10-28 12:20:00,80.98,81.02,80.89,80.9,37977.0,57.0487,57.0768,56.9853,56.9923,37977.0
2016-10-28 12:25:00,80.9,80.92,80.84,80.87,134981.0,56.9923,57.0064,56.95,56.9712,134981.0
2016-10-28 12:30:00,80.87,80.88,80.8,80.83,66461.0,56.9712,56.9782,56.9219,56.943,66461.0
2016-10-28 12:35:00,80.83,80.83,80.74,80.76,20439.0,56.943,56.943,56.8796,56.8937,20439.0
2016-10-28 12:40:00,80.75,80.77,80.72,80.74,94777.0,56.8866,56.9007,56.8655,56.8796,94777.0
2016-10-28 12:45:00,80.74,80.82,80.73,80.76,22895.0,56.8796,56.936,56.8725,56.8937,22895.0
2016-10-28 12:50:00,80.76,80.78,80.75,80.77,15037.0,56.8937,56.9078,56.8866,56.9007,15037.0
2016-10-28 12:55:00,80.76,80.76,80.72,80.73,35661.0,56.8937,56.8937,56.8655,56.8725,35661.0
2016-10-28 13:00:00,80.74,80.76,80.47,80.47,113733.0,56.8796,56.8937,56.6894,56.6894,113733.0
2016-10-28 13:05:00,80.46,80.49,80.25,80.25,156568.0,56.6823,56.7035,56.5344,56.5344,156568.0
2016-10-28 13:10:00,80.25,80.43,80.16,80.42,82702.0,56.5344,56.6612,56.471,56.6542,82702.0
2016-10-28 13:15:00,80.42,80.44,80.33,80.39,97095.0,56.6542,56.6682,56.5908,56.633,97095.0
2016-10-28 13:20:00,80.38,80.51,80.38,80.4,52184.0,56.626,56.7176,56.626,56.6401,52184.0
2016-10-28 13:25:00,80.39,80.41,80.35,80.36,27510.0,56.633,56.6471,56.6048,56.6119,27510.0
2016-10-28 13:30:00,80.36,80.36,80.25,80.28,46901.0,56.6119,56.6119,56.5344,56.5555,46901.0
2016-10-28 13:35:00,80.28,80.31,80.15,80.23,167941.0,56.5555,56.5767,56.464,56.5203,167941.0
2016-10-28 13:40:00,80.23,80.35,80.23,80.28,42981.0,56.5203,56.6048,56.5203,56.5555,42981.0
2016-10-28 13:45:00,80.27,80.32,80.23,80.3,34094.0,56.5485,56.5837,56.5203,56.5696,34094.0
2016-10-28 13:50:00,80.29,80.38,80.23,80.34,55656.0,56.5626,56.626,56.5203,56.5978,55656.0
2016-10-28 13:55:00,80.34,80.35,80.24,80.25,48900.0,56.5978,56.6048,56.5274,56.5344,48900.0
2016-10-28 14:00:00,80.26,80.39,80.26,80.39,45185.0,56.5414,56.633,56.5414,56.633,45185.0
2016-10-28 14:05:00,80.39,80.47,80.34,80.42,29469.0,56.633,56.6894,56.5978,56.6542,29469.0
2016-10-28 14:10:00,80.42,80.48,80.38,80.47,30183.0,56.6542,56.6964,56.626,56.6894,30183.0
2016-10-28 14:15:00,80.47,80.48,80.35,80.38,79516.0,56.6894,56.6964,56.6048,56.626,79516.0
2016-10-28 14:20:00,80.39,80.49,80.36,80.49,21762.0,56.633,56.7035,56.6119,56.7035,21762.0
2016-10-28 14:25:00,80.48,80.51,80.38,80.4,68905.0,56.6964,56.7176,56.626,56.6401,68905.0
2016-10-28 14:30:00,80.4,80.57,80.39,80.55,42273.0,56.6401,56.7598,56.633,56.7457,42273.0
2016-10-28 14:35:00,80.52,80.53,80.46,80.47,41032.0,56.7246,56.7317,56.6823,56.6894,41032.0
2016-10-28 14:40:00,80.47,80.47,80.38,80.41,31570.0,56.6894,56.6894,56.626,56.6471,31570.0
2016-10-28 14:45:00,80.41,80.44,80.38,80.42,22594.0,56.6471,56.6682,56.626,56.6542,22594.0
2016-10-28 14:50:00,80.42,80.43,80.37,80.39,23822.0,56.6542,56.6612,56.6189,56.633,23822.0
2016-10-28 14:55:00,80.4,80.6,80.4,80.6,26065.0,56.6401,56.781,56.6401,56.781,26065.0
2016-10-28 15:00:00,80.59,80.6,80.52,80.53,36920.0,56.7739,56.781,56.7246,56.7317,36920.0
2016-10-28 15:05:00,80.53,80.55,80.5,80.5,19549.0,56.7317,56.7457,56.7105,56.7105,19549.0
2016-10-28 15:10:00,80.5,80.51,80.44,80.49,54038.0,56.7105,56.7176,56.6682,56.7035,54038.0
2016-10-28 15:15:00,80.49,80.51,80.44,80.51,22192.0,56.7035,56.7176,56.6682,56.7176,22192.0
2016-10-28 15:20:00,80.51,80.58,80.5,80.53,31371.0,56.7176,56.7669,56.7105,56.7317,31371.0
2016-10-28 15:25:00,80.55,80.69,80.55,80.62,38746.0,56.7457,56.8444,56.7457,56.7951,38746.0
2016-10-28 15:30:00,80.62,80.62,80.52,80.55,43571.0,56.7951,56.7951,56.7246,56.7457,43571.0
2016-10-28 15:35:00,80.54,80.59,80.45,80.49,41159.0,56.7387,56.7739,56.6753,56.7035,41159.0
2016-10-28 15:40:00,80.49,80.52,80.4,80.47,87470.0,56.7035,56.7246,56.6401,56.6894,87470.0
2016-10-28 15:45:00,80.47,80.61,80.44,80.56,75009.0,56.6894,56.788,56.6682,56.7528,75009.0
2016-10-28 15:50:00,80.56,80.57,80.48,80.49,136651.0,56.7528,56.7598,56.6964,56.7035,136651.0
2016-10-28 15:55:00,80.49,80.56,80.44,80.47,216058.0,56.7035,56.7528,56.6682,56.6894,216058.0
2016-10-31 09:30:00,80.77,80.93,80.47,80.5,117606.0,56.9007,57.0134,56.6894,56.7105,117606.0
2016-10-31 09:35:00,80.47,80.76,80.47,80.68,154299.0,56.6894,56.8937,56.6894,56.8373,154299.0
2016-10-31 09:40:00,80.66,80.99,80.64,80.94,60599.0,56.8232,57.0557,56.8091,57.0205,60599.0
2016-10-31 09:45:00,80.94,81.06,80.85,80.99,144757.0,57.0205,57.105,56.9571,57.0557,144757.0
2016-10-31 09:50:00,80.99,81.09,80.88,80.98,107948.0,57.0557,57.1262,56.9782,57.0487,107948.0
2016-10-31 09:55:00,80.98,81.09,80.96,81.05,53128.0,57.0487,57.1262,57.0346,57.098,53128.0
2016-10-31 10:00:00,81.04,81.16,81.03,81.11,73495.0,57.0909,57.1755,57.0839,57.1402,73495.0
2016-10-31 10:05:00,81.1,81.18,81.01,81.17,73224.0,57.1332,57.1896,57.0698,57.1825,73224.0
2016-10-31 10:10:00,81.18,81.35,81.18,81.35,68501.0,57.1896,57.3093,57.1896,57.3093,68501.0
2016-10-31 10:15:00,81.35,81.4,81.2,81.26,46567.0,57.3093,57.3445,57.2037,57.2459,46567.0
2016-10-31 10:20:00,81.25,81.37,81.2,81.34,51417.0,57.2389,57.3234,57.2037,57.3023,51417.0
2016-10-31 10:25:00,81.34,81.37,81.27,81.37,47812.0,57.3023,57.3234,57.253,57.3234,47812.0
2016-10-31 10:30:00,81.36,81.38,81.16,81.16,60920.0,57.3164,57.3305,57.1755,57.1755,60920.0
2016-10-31 10:35:00,81.16,81.21,81.08,81.08,60771.0,57.1755,57.2107,57.1191,57.1191,60771.0
2016-10-31 10:40:00,81.06,81.12,80.99,81.02,44993.0,57.105,57.1473,57.0557,57.0768,44993.0
2016-10-31 10:45:00,81.03,81.03,80.9,80.93,43992.0,57.0839,57.0839,56.9923,57.0134,43992.0
2016-10-31 10:50:00,80.93,81.03,80.91,81.03,42511.0,57.0134,57.0839,56.9994,57.0839,42511.0
2016-10-31 10:55:00,81.05,81.06,80.99,81.02,24044.0,57.098,57.105,57.0557,57.0768,24044.0
2016-10-31 11:00:00,81.02,81.03,80.93,80.99,46694.0,57.0768,57.0839,57.0134,57.0557,46694.0
2016-10-31 11:05:00,81.0,81.01,80.92,80.98,36213.0,57.0628,57.0698,57.0064,57.0487,36213.0
2016-10-31 11:10:00,81.0,81.12,81.0,81.12,42490.0,57.0628,57.1473,57.0628,57.1473,42490.0
2016-10-31 11:15:00,81.12,81.19,81.11,81.11,38781.0,57.1473,57.1966,57.1402,57.1402,38781.0
2016-10-31 11:20:00,81.11,81.11,81.04,81.06,28145.0,57.1402,57.1402,57.0909,57.105,28145.0
2016-10-31 11:25:00,81.07,81.21,81.06,81.21,45512.0,57.1121,57.2107,57.105,57.2107,45512.0
2016-10-31 11:30:00,81.21,81.3,81.18,81.3,115987.0,57.2107,57.2741,57.1896,57.2741,115987.0
2016-10-31 11:35:00,81.3,81.35,81.29,81.31,32860.0,57.2741,57.3093,57.2671,57.2811,32860.0
2016-10-31 11:40:00,81.31,81.41,81.3,81.4,59353.0,57.2811,57.3516,57.2741,57.3445,59353.0
2016-10-31 11:45:00,81.41,81.42,81.34,81.36,73674.0,57.3516,57.3586,57.3023,57.3164,73674.0
2016-10-31 11:50:00,81.36,81.43,81.36,81.42,22047.0,57.3164,57.3657,57.3164,57.3586,22047.0
2016-10-31 11:55:00,81.42,81.52,81.42,81.45,34270.0,57.3586,57.4291,57.3586,57.3798,34270.0
2016-10-31 12:00:00,81.45,81.46,81.33,81.39,40431.0,57.3798,57.3868,57.2952,57.3375,40431.0
2016-10-31 12:05:00,81.41,81.41,81.32,81.34,33769.0,57.3516,57.3516,57.2882,57.3023,33769.0
2016-10-31 12:10:00,81.33,81.35,81.26,81.3,29114.0,57.2952,57.3093,57.2459,57.2741,29114.0
2016-10-31 12:15:00,81.29,81.32,81.21,81.24,27477.0,57.2671,57.2882,57.2107,57.2318,27477.0
2016-10-31 12:20:00,81.23,81.26,81.19,81.23,31914.0,57.2248,57.2459,57.1966,57.2248,31914.0
2016-10-31 12:25:00,81.23,81.32,81.23,81.29,31296.0,57.2248,57.2882,57.2248,57.2671,31296.0
2016-10-31 12:30:00,81.3,81.37,81.3,81.37,41487.0,57.2741,57.3234,57.2741,57.3234,41487.0
2016-10-31 12:35:00,81.36,81.39,81.33,81.39,27954.0,57.3164,57.3375,57.2952,57.3375,27954.0
2016-10-31 12:40:00,81.38,81.4,81.33,81.4,25507.0,57.3305,57.3445,57.2952,57.3445,25507.0
2016-10-31 12:45:00,81.39,81.39,81.36,81.37,22324.0,57.3375,57.3375,57.3164,57.3234,22324.0
2016-10-31 12:50:00,81.38,81.44,81.38,81.41,20466.0,57.3305,57.3727,57.3305,57.3516,20466.0
2016-10-31 12:55:00,81.41,81.53,81.4,81.53,31940.0,57.3516,57.4361,57.3445,57.4361,31940.0
2016-10-31 13:00:00,81.53,81.54,81.48,81.5,29123.0,57.4361,57.4432,57.4009,57.415,29123.0
2016-10-31 13:05:00,81.5,81.52,81.46,81.49,23596.0,57.415,57.4291,57.3868,57.408,23596.0
2016-10-31 13:10:00,81.49,81.49,81.44,81.45,15326.0,57.408,57.408,57.3727,57.3798,15326.0
2016-10-31 13:15:00,81.44,81.45,81.41,81.41,19949.0,57.3727,57.3798,57.3516,57.3516,19949.0
2016-10-31 13:20:00,81.42,81.49,81.39,81.39,27326.0,57.3586,57.408,57.3375,57.3375,27326.0
2016-10-31 13:25:00,81.4,81.45,81.38,81.43,28477.0,57.3445,57.3798,57.3305,57.3657,28477.0
2016-10-31 13:30:00,81.43,81.53,81.42,81.53,28308.0,57.3657,57.4361,57.3586,57.4361,28308.0
2016-10-31 13:35:00,81.52,81.53,81.41,81.41,24771.0,57.4291,57.4361,57.3516,57.3516,24771.0
2016-10-31 13:40:00,81.4,81.46,81.39,81.45,40166.0,57.3445,57.3868,57.3375,57.3798,40166.0
2016-10-31 13:45:00,81.45,81.52,81.45,81.52,27335.0,57.3798,57.4291,57.3798,57.4291,27335.0
2016-10-31 13:50:00,81.51,81.53,81.47,81.48,31132.0,57.422,57.4361,57.3939,57.4009,31132.0
2016-10-31 13:55:00,81.48,81.48,81.43,81.44,29148.0,57.4009,57.4009,57.3657,57.3727,29148.0
2016-10-31 14:00:00,81.44,81.53,81.43,81.53,16404.0,57.3727,57.4361,57.3657,57.4361,16404.0
2016-10-31 14:05:00,81.53,81.57,81.52,81.54,67894.0,57.4361,57.4643,57.4291,57.4432,67894.0
2016-10-31 14:10:00,81.54,81.58,81.53,81.58,57793.0,57.4432,57.4714,57.4361,57.4714,57793.0
2016-10-31 14:15:00,81.59,81.65,81.58,81.6,95061.0,57.4784,57.5207,57.4714,57.4854,95061.0
2016-10-31 14:20:00,81.59,81.61,81.56,81.56,45539.0,57.4784,57.4925,57.4573,57.4573,45539.0
2016-10-31 14:25:00,81.57,81.58,81.55,81.55,26706.0,57.4643,57.4714,57.4502,57.4502,26706.0
2016-10-31 14:30:00,81.55,81.63,81.54,81.62,21250.0,57.4502,57.5066,57.4432,57.4995,21250.0
2016-10-31 14:35:00,81.64,81.66,81.62,81.63,23729.0,57.5136,57.5277,57.4995,57.5066,23729.0
2016-10-31 14:40:00,81.63,81.63,81.57,81.57,42902.0,57.5066,57.5066,57.4643,57.4643,42902.0
2016-10-31 14:45:00,81.58,81.6,81.56,81.59,35725.0,57.4714,57.4854,57.4573,57.4784,35725.0
2016-10-31 14:50:00,81.59,81.63,81.56,81.61,36068.0,57.4784,57.5066,57.4573,57.4925,36068.0
2016-10-31 14:55:00,81.61,81.66,81.6,81.64,26187.0,57.4925,57.5277,57.4854,57.5136,26187.0
2016-10-31 15:00:00,81.65,81.72,81.63,81.72,48010.0,57.5207,57.57,57.5066,57.57,48010.0
2016-10-31 15:05:00,81.71,81.73,81.66,81.68,46563.0,57.5629,57.577,57.5277,57.5418,46563.0
2016-10-31 15:10:00,81.68,81.72,81.67,81.72,116896.0,57.5418,57.57,57.5348,57.57,116896.0
2016-10-31 15:15:00,81.72,81.74,81.69,81.7,60036.0,57.57,57.5841,57.5488,57.5559,60036.0
2016-10-31 15:20:00,81.7,81.76,81.7,81.76,57370.0,57.5559,57.5982,57.5559,57.5982,57370.0
2016-10-31 15:25:00,81.76,81.79,81.74,81.77,77841.0,57.5982,57.6193,57.5841,57.6052,77841.0
2016-10-31 15:30:00,81.77,81.83,81.76,81.78,94670.0,57.6052,57.6475,57.5982,57.6123,94670.0
2016-10-31 15:35:00,81.78,81.78,81.75,81.77,74268.0,57.6123,57.6123,57.5911,57.6052,74268.0
2016-10-31 15:40:00,81.77,81.79,81.73,81.76,118590.0,57.6052,57.6193,57.577,57.5982,118590.0
2016-10-31 15:45:00,81.77,81.91,81.76,81.91,151000.0,57.6052,57.7038,57.5982,57.7038,151000.0
2016-10-31 15:50:00,81.9,81.91,81.82,81.83,184535.0,57.6968,57.7038,57.6404,57.6475,184535.0
2016-10-31 15:55:00,81.83,81.88,81.8,81.81,420045.0,57.6475,57.6827,57.6263,57.6334,420045.0
2016-11-01 09:30:00,81.4,81.47,81.18,81.37,219483.0,57.3445,57.3939,57.1896,57.3234,219483.0
2016-11-01 09:35:00,81.38,81.42,81.11,81.19,83663.0,57.3305,57.3586,57.1402,57.1966,83663.0
2016-11-01 09:40:00,81.18,81.18,80.94,80.98,140637.0,57.1896,57.1896,57.0205,57.0487,140637.0
2016-11-01 09:45:00,80.97,81.34,80.97,81.29,175861.0,57.0416,57.3023,57.0416,57.2671,175861.0
2016-11-01 09:50:00,81.29,81.44,81.16,81.23,90141.0,57.2671,57.3727,57.1755,57.2248,90141.0
2016-11-01 09:55:00,81.2,81.36,81.17,81.3,52701.0,57.2037,57.3164,57.1825,57.2741,52701.0
2016-11-01 10:00:00,81.31,81.39,81.12,81.27,346261.0,57.2811,57.3375,57.1473,57.253,346261.0
2016-11-01 10:05:00,81.28,81.3,81.06,81.07,125904.0,57.26,57.2741,57.105,57.1121,125904.0
2016-11-01 10:10:00,81.06,81.21,81.06,81.06,99319.0,57.105,57.2107,57.105,57.105,99319.0
2016-11-01 10:15:00,81.06,81.14,81.03,81.14,139082.0,57.105,57.1614,57.0839,57.1614,139082.0
2016-11-01 10:20:00,81.14,81.14,81.05,81.09,92519.0,57.1614,57.1614,57.098,57.1262,92519.0
2016-11-01 10:25:00,81.08,81.14,81.03,81.04,488406.0,57.1191,57.1614,57.0839,57.0909,488406.0
2016-11-01 10:30:00,81.05,81.07,80.89,80.89,125592.0,57.098,57.1121,56.9853,56.9853,125592.0
2016-11-01 10:35:00,80.89,80.92,80.73,80.77,187503.0,56.9853,57.0064,56.8725,56.9007,187503.0
2016-11-01 10:40:00,80.78,80.82,80.66,80.73,71243.0,56.9078,56.936,56.8232,56.8725,71243.0
2016-11-01 10:45:00,80.71,80.81,80.69,80.81,48938.0,56.8585,56.9289,56.8444,56.9289,48938.0
2016-11-01 10:50:00,80.81,80.9,80.81,80.88,81200.0,56.9289,56.9923,56.9289,56.9782,81200.0
2016-11-01 10:55:00,80.89,80.9,80.82,80.84,52347.0,56.9853,56.9923,56.936,56.95,52347.0
2016-11-01 11:00:00,80.84,80.95,80.84,80.87,45530.0,56.95,57.0275,56.95,56.9712,45530.0
2016-11-01 11:05:00,80.87,80.89,80.82,80.83,33308.0,56.9712,56.9853,56.936,56.943,33308.0
2016-11-01 11:10:00,80.83,80.84,80.75,80.76,41264.0,56.943,56.95,56.8866,56.8937,41264.0
2016-11-01 11:15:00,80.75,80.8,80.7,80.72,125483.0,56.8866,56.9219,56.8514,56.8655,125483.0
2016-11-01 11:20:00,80.71,80.71,80.61,80.62,111470.0,56.8585,56.8585,56.788,56.7951,111470.0
2016-11-01 11:25:00,80.62,80.69,80.61,80.65,64350.0,56.7951,56.8444,56.788,56.8162,64350.0
2016-11-01 11:30:00,80.64,80.68,80.61,80.64,42801.0,56.8091,56.8373,56.788,56.8091,42801.0
2016-11-01 11:35:00,80.64,80.74,80.62,80.71,46453.0,56.8091,56.8796,56.7951,56.8585,46453.0
2016-11-01 11:40:00,80.71,80.78,80.69,80.75,147945.0,56.8585,56.9078,56.8444,56.8866,147945.0
2016-11-01 11:45:00,80.75,80.75,80.67,80.69,98614.0,56.8866,56.8866,56.8303,56.8444,98614.0
2016-11-01 11:50:00,80.69,80.69,80.52,80.54,69412.0,56.8444,56.8444,56.7246,56.7387,69412.0
2016-11-01 11:55:00,80.54,80.58,80.53,80.53,34145.0,56.7387,56.7669,56.7317,56.7317,34145.0
2016-11-01 12:00:00,80.54,80.58,80.44,80.45,48167.0,56.7387,56.7669,56.6682,56.6753,48167.0
2016-11-01 12:05:00,80.45,80.48,80.4,80.41,34958.0,56.6753,56.6964,56.6401,56.6471,34958.0
2016-11-01 12:10:00,80.41,80.42,80.32,80.36,53242.0,56.6471,56.6542,56.5837,56.6119,53242.0
2016-11-01 12:15:00,80.36,80.38,80.3,80.36,65940.0,56.6119,56.626,56.5696,56.6119,65940.0
2016-11-01 12:20:00,80.35,80.36,80.26,80.32,42409.0,56.6048,56.6119,56.5414,56.5837,42409.0
2016-11-01 12:25:00,80.32,80.44,80.31,80.42,35686.0,56.5837,56.6682,56.5767,56.6542,35686.0
2016-11-01 12:30:00,80.42,80.42,80.29,80.31,60437.0,56.6542,56.6542,56.5626,56.5767,60437.0
2016-11-01 12:35:00,80.32,80.35,80.23,80.24,50334.0,56.5837,56.6048,56.5203,56.5274,50334.0
2016-11-01 12:40:00,80.24,80.26,80.16,80.18,39141.0,56.5274,56.5414,56.471,56.4851,39141.0
2016-11-01 12:45:00,80.19,80.21,80.05,80.06,58338.0,56.4921,56.5062,56.3935,56.4005,58338.0
2016-11-01 12:50:00,80.06,80.1,80.01,80.03,120299.0,56.4005,56.4287,56.3653,56.3794,120299.0
2016-11-01 12:55:00,80.04,80.04,80.01,80.03,50164.0,56.3865,56.3865,56.3653,56.3794,50164.0
2016-11-01 13:00:00,80.02,80.03,79.97,79.97,72029.0,56.3724,56.3794,56.3371,56.3371,72029.0
2016-11-01 13:05:00,79.97,80.02,79.97,79.98,54536.0,56.3371,56.3724,56.3371,56.3442,54536.0
2016-11-01 13:10:00,79.98,79.99,79.92,79.97,56773.0,56.3442,56.3512,56.3019,56.3371,56773.0
2016-11-01 13:15:00,79.97,79.98,79.83,79.87,61998.0,56.3371,56.3442,56.2385,56.2667,61998.0
2016-11-01 13:20:00,79.88,79.89,79.78,79.79,38754.0,56.2737,56.2808,56.2033,56.2103,38754.0
2016-11-01 13:25:00,79.79,79.82,79.75,79.8,47106.0,56.2103,56.2315,56.1822,56.2174,47106.0
2016-11-01 13:30:00,79.8,79.87,79.72,79.75,60154.0,56.2174,56.2667,56.161,56.1822,60154.0
2016-11-01 13:35:00,79.75,79.84,79.73,79.81,62075.0,56.1822,56.2456,56.1681,56.2244,62075.0
2016-11-01 13:40:00,79.81,79.86,79.74,79.74,72717.0,56.2244,56.2597,56.1751,56.1751,72717.0
2016-11-01 13:45:00,79.74,79.86,79.7,79.85,55138.0,56.1751,56.2597,56.1469,56.2526,55138.0
2016-11-01 13:50:00,79.84,79.88,79.82,79.86,55649.0,56.2456,56.2737,56.2315,56.2597,55649.0
2016-11-01 13:55:00,79.85,79.89,79.83,79.87,226848.0,56.2526,56.2808,56.2385,56.2667,226848.0
2016-11-01 14:00:00,79.86,79.97,79.84,79.95,137289.0,56.2597,56.3371,56.2456,56.3231,137289.0
2016-11-01 14:05:00,79.95,79.98,79.9,79.97,64103.0,56.3231,56.3442,56.2878,56.3371,64103.0
2016-11-01 14:10:00,79.98,80.13,79.96,80.07,109157.0,56.3442,56.4499,56.3301,56.4076,109157.0
2016-11-01 14:15:00,80.07,80.1,79.93,80.1,70947.0,56.4076,56.4287,56.309,56.4287,70947.0
2016-11-01 14:20:00,80.1,80.14,80.05,80.14,73682.0,56.4287,56.4569,56.3935,56.4569,73682.0
2016-11-01 14:25:00,80.15,80.47,80.14,80.42,93447.0,56.464,56.6894,56.4569,56.6542,93447.0
2016-11-01 14:30:00,80.41,80.48,80.39,80.44,83063.0,56.6471,56.6964,56.633,56.6682,83063.0
2016-11-01 14:35:00,80.44,80.44,80.36,80.37,67448.0,56.6682,56.6682,56.6119,56.6189,67448.0
2016-11-01 14:40:00,80.36,80.39,80.27,80.39,90685.0,56.6119,56.633,56.5485,56.633,90685.0
2016-11-01 14:45:00,80.38,80.39,80.23,80.27,46769.0,56.626,56.633,56.5203,56.5485,46769.0
2016-11-01 14:50:00,80.27,80.28,80.18,80.22,38836.0,56.5485,56.5555,56.4851,56.5133,38836.0
2016-11-01 14:55:00,80.22,80.24,80.02,80.06,85827.0,56.5133,56.5274,56.3724,56.4005,85827.0
2016-11-01 15:00:00,80.05,80.12,79.99,80.09,51051.0,56.3935,56.4428,56.3512,56.4217,51051.0
2016-11-01 15:05:00,80.08,80.12,80.03,80.09,59202.0,56.4146,56.4428,56.3794,56.4217,59202.0
2016-11-01 15:10:00,80.1,80.1,80.01,80.02,41052.0,56.4287,56.4287,56.3653,56.3724,41052.0
2016-11-01 15:15:00,80.03,80.1,80.0,80.03,37763.0,56.3794,56.4287,56.3583,56.3794,37763.0
2016-11-01 15:20:00,80.02,80.03,79.95,79.96,45844.0,56.3724,56.3794,56.3231,56.3301,45844.0
2016-11-01 15:25:00,79.97,80.06,79.92,80.06,61114.0,56.3371,56.4005,56.3019,56.4005,61114.0
2016-11-01 15:30:00,80.06,80.08,79.96,79.97,51076.0,56.4005,56.4146,56.3301,56.3371,51076.0
2016-11-01 15:35:00,79.97,80.01,79.83,79.99,69536.0,56.3371,56.3653,56.2385,56.3512,69536.0
2016-11-01 15:40:00,79.98,80.01,79.9,79.92,61873.0,56.3442,56.3653,56.2878,56.3019,61873.0
2016-11-01 15:45:00,79.92,80.07,79.92,79.94,96618.0,56.3019,56.4076,56.3019,56.316,96618.0
2016-11-01 15:50:00,79.95,80.01,79.89,80.01,85198.0,56.3231,56.3653,56.2808,56.3653,85198.0
2016-11-01 15:55:00,80.01,80.03,79.92,79.97,276105.0,56.3653,56.3794,56.3019,56.3371,276105.0
2016-11-02 09:30:00,79.85,79.99,79.77,79.84,183056.0,56.2526,56.3512,56.1962,56.2456,183056.0
2016-11-02 09:35:00,79.86,80.08,79.84,79.95,72743.0,56.2597,56.4146,56.2456,56.3231,72743.0
2016-11-02 09:40:00,79.96,80.04,79.83,79.91,123195.0,56.3301,56.3865,56.2385,56.2949,123195.0
2016-11-02 09:45:00,79.91,79.95,79.75,79.91,93502.0,56.2949,56.3231,56.1822,56.2949,93502.0
2016-11-02 09:50:00,79.91,80.05,79.89,79.95,103913.0,56.2949,56.3935,56.2808,56.3231,103913.0
2016-11-02 09:55:00,79.94,80.02,79.87,80.0,77146.0,56.316,56.3724,56.2667,56.3583,77146.0
2016-11-02 10:00:00,79.98,80.04,79.88,79.95,61987.0,56.3442,56.3865,56.2737,56.3231,61987.0
2016-11-02 10:05:00,79.97,79.99,79.83,79.85,58475.0,56.3371,56.3512,56.2385,56.2526,58475.0
2016-11-02 10:10:00,79.85,79.91,79.79,79.81,66361.0,56.2526,56.2949,56.2103,56.2244,66361.0
2016-11-02 10:15:00,79.81,79.95,79.76,79.77,47885.0,56.2244,56.3231,56.1892,56.1962,47885.0
2016-11-02 10:20:00,79.77,79.79,79.5,79.5,124098.0,56.1962,56.2103,56.006,56.006,124098.0
2016-11-02 10:25:00,79.51,79.58,79.4,79.56,82366.0,56.0131,56.0624,55.9356,56.0483,82366.0
2016-11-02 10:30:00,79.55,79.58,79.43,79.52,50452.0,56.0413,56.0624,55.9567,56.0201,50452.0
2016-11-02 10:35:00,79.53,79.54,79.39,79.48,55859.0,56.0272,56.0342,55.9285,55.9919,55859.0
2016-11-02 10:40:00,79.48,79.5,79.4,79.43,51626.0,55.9919,56.006,55.9356,55.9567,51626.0
2016-11-02 10:45:00,79.42,79.55,79.39,79.51,49040.0,55.9497,56.0413,55.9285,56.0131,49040.0
2016-11-02 10:50:00,79.51,79.52,79.4,79.46,25922.0,56.0131,56.0201,55.9356,55.9779,25922.0
2016-11-02 10:55:00,79.47,79.59,79.44,79.59,59456.0,55.9849,56.0694,55.9638,56.0694,59456.0
2016-11-02 11:00:00,79.58,79.66,79.54,79.61,85024.0,56.0624,56.1188,56.0342,56.0835,85024.0
2016-11-02 11:05:00,79.62,79.66,79.56,79.6,46748.0,56.0906,56.1188,56.0483,56.0765,46748.0
2016-11-02 11:10:00,79.6,79.66,79.56,79.57,89156.0,56.0765,56.1188,56.0483,56.0554,89156.0
2016-11-02 11:15:00,79.55,79.55,79.48,79.49,43297.0,56.0413,56.0413,55.9919,55.999,43297.0
2016-11-02 11:20:00,79.5,79.52,79.38,79.4,62131.0,56.006,56.0201,55.9215,55.9356,62131.0
2016-11-02 11:25:00,79.4,79.42,79.25,79.27,35037.0,55.9356,55.9497,55.8299,55.844,35037.0
2016-11-02 11:30:00,79.27,79.4,79.26,79.33,30024.0,55.844,55.9356,55.837,55.8863,30024.0
2016-11-02 11:35:00,79.33,79.34,79.23,79.3,39346.0,55.8863,55.8933,55.8158,55.8651,39346.0
2016-11-02 11:40:00,79.33,79.46,79.32,79.42,55598.0,55.8863,55.9779,55.8792,55.9497,55598.0
2016-11-02 11:45:00,79.42,79.47,79.4,79.43,63165.0,55.9497,55.9849,55.9356,55.9567,63165.0
2016-11-02 11:50:00,79.42,79.44,79.34,79.4,56770.0,55.9497,55.9638,55.8933,55.9356,56770.0
2016-11-02 11:55:00,79.4,79.44,79.38,79.44,62284.0,55.9356,55.9638,55.9215,55.9638,62284.0
2016-11-02 12:00:00,79.43,79.5,79.42,79.46,76331.0,55.9567,56.006,55.9497,55.9779,76331.0
2016-11-02 12:05:00,79.47,79.58,79.42,79.57,83987.0,55.9849,56.0624,55.9497,56.0554,83987.0
2016-11-02 12:10:00,79.58,79.69,79.58,79.62,71663.0,56.0624,56.1399,56.0624,56.0906,71663.0
2016-11-02 12:15:00,79.61,79.67,79.59,79.6,54043.0,56.0835,56.1258,56.0694,56.0765,54043.0
2016-11-02 12:20:00,79.59,79.61,79.54,79.61,75357.0,56.0694,56.0835,56.0342,56.0835,75357.0
2016-11-02 12:25:00,79.6,79.6,79.51,79.52,72168.0,56.0765,56.0765,56.0131,56.0201,72168.0
2016-11-02 12:30:00,79.52,79.55,79.48,79.48,37906.0,56.0201,56.0413,55.9919,55.9919,37906.0
2016-11-02 12:35:00,79.49,79.5,79.42,79.46,94933.0,55.999,56.006,55.9497,55.9779,94933.0
2016-11-02 12:40:00,79.46,79.55,79.45,79.54,59187.0,55.9779,56.0413,55.9708,56.0342,59187.0
2016-11-02 12:45:00,79.54,79.54,79.46,79.47,44742.0,56.0342,56.0342,55.9779,55.9849,44742.0
2016-11-02 12:50:00,79.47,79.49,79.39,79.41,87117.0,55.9849,55.999,55.9285,55.9426,87117.0
2016-11-02 12:55:00,79.41,79.43,79.34,79.4,57005.0,55.9426,55.9567,55.8933,55.9356,57005.0
2016-11-02 13:00:00,79.4,79.42,79.31,79.31,122106.0,55.9356,55.9497,55.8722,55.8722,122106.0
2016-11-02 13:05:00,79.31,79.37,79.3,79.35,52450.0,55.8722,55.9145,55.8651,55.9004,52450.0
2016-11-02 13:10:00,79.34,79.35,79.16,79.22,112649.0,55.8933,55.9004,55.7665,55.8088,112649.0
2016-11-02 13:15:00,79.21,79.24,79.2,79.24,63028.0,55.8017,55.8229,55.7947,55.8229,63028.0
2016-11-02 13:20:00,79.25,79.31,79.25,79.25,74429.0,55.8299,55.8722,55.8299,55.8299,74429.0
2016-11-02 13:25:00,79.24,79.34,79.23,79.31,82114.0,55.8229,55.8933,55.8158,55.8722,82114.0
2016-11-02 13:30:00,79.3,79.32,79.26,79.31,91376.0,55.8651,55.8792,55.837,55.8722,91376.0
2016-11-02 13:35:00,79.31,79.37,79.26,79.35,77892.0,55.8722,55.9145,55.837,55.9004,77892.0
2016-11-02 13:40:00,79.36,79.36,79.3,79.31,58589.0,55.9074,55.9074,55.8651,55.8722,58589.0
2016-11-02 13:45:00,79.32,79.35,79.25,79.28,83712.0,55.8792,55.9004,55.8299,55.8511,83712.0
2016-11-02 13:50:00,79.28,79.32,79.24,79.25,76092.0,55.8511,55.8792,55.8229,55.8299,76092.0
2016-11-02 13:55:00,79.24,79.35,79.23,79.35,95016.0,55.8229,55.9004,55.8158,55.9004,95016.0
2016-11-02 14:00:00,79.35,79.39,79.21,79.23,161691.0,55.9004,55.9285,55.8017,55.8158,161691.0
2016-11-02 14:05:00,79.23,79.35,79.14,79.21,108411.0,55.8158,55.9004,55.7524,55.8017,108411.0
2016-11-02 14:10:00,79.22,79.3,79.14,79.14,148881.0,55.8088,55.8651,55.7524,55.7524,148881.0
2016-11-02 14:15:00,79.14,79.2,79.09,79.09,127981.0,55.7524,55.7947,55.7172,55.7172,127981.0
2016-11-02 14:20:00,79.08,79.18,79.08,79.14,115907.0,55.7102,55.7806,55.7102,55.7524,115907.0
2016-11-02 14:25:00,79.14,79.17,79.07,79.14,87477.0,55.7524,55.7736,55.7031,55.7524,87477.0
2016-11-02 14:30:00,79.14,79.2,79.1,79.16,79347.0,55.7524,55.7947,55.7242,55.7665,79347.0
2016-11-02 14:35:00,79.16,79.26,79.1,79.12,116569.0,55.7665,55.837,55.7242,55.7383,116569.0
2016-11-02 14:40:00,79.13,79.2,79.11,79.19,71066.0,55.7454,55.7947,55.7313,55.7877,71066.0
2016-11-02 14:45:00,79.19,79.19,79.02,79.05,390224.0,55.7877,55.7877,55.6679,55.689,390224.0
2016-11-02 14:50:00,79.04,79.1,79.02,79.04,79409.0,55.682,55.7242,55.6679,55.682,79409.0
2016-11-02 14:55:00,79.04,79.17,79.02,79.06,120187.0,55.682,55.7736,55.6679,55.6961,120187.0
2016-11-02 15:00:00,79.06,79.19,79.04,79.18,98553.0,55.6961,55.7877,55.682,55.7806,98553.0
2016-11-02 15:05:00,79.2,79.22,79.12,79.2,145332.0,55.7947,55.8088,55.7383,55.7947,145332.0
2016-11-02 15:10:00,79.2,79.22,79.13,79.19,76018.0,55.7947,55.8088,55.7454,55.7877,76018.0
2016-11-02 15:15:00,79.18,79.2,79.08,79.1,107631.0,55.7806,55.7947,55.7102,55.7242,107631.0
2016-11-02 15:20:00,79.1,79.14,79.03,79.14,103735.0,55.7242,55.7524,55.6749,55.7524,103735.0
2016-11-02 15:25:00,79.13,79.19,79.09,79.15,131862.0,55.7454,55.7877,55.7172,55.7595,131862.0
2016-11-02 15:30:00,79.15,79.18,79.05,79.09,109730.0,55.7595,55.7806,55.689,55.7172,109730.0
2016-11-02 15:35:00,79.09,79.14,79.04,79.05,114699.0,55.7172,55.7524,55.682,55.689,114699.0
2016-11-02 15:40:00,79.05,79.09,78.99,79.03,151308.0,55.689,55.7172,55.6468,55.6749,151308.0
2016-11-02 15:45:00,79.03,79.07,78.97,79.03,212470.0,55.6749,55.7031,55.6327,55.6749,212470.0
2016-11-02 15:50:00,79.03,79.06,78.9,78.92,172626.0,55.6749,55.6961,55.5834,55.5974,172626.0
2016-11-02 15:55:00,78.91,78.91,78.8,78.8,263669.0,55.5904,55.5904,55.5129,55.5129,263669.0
2016-11-03 09:30:00,78.87,78.87,78.31,78.38,137706.0,55.5622,55.5622,55.1677,55.217,137706.0
2016-11-03 09:35:00,78.39,78.59,78.33,78.58,79317.0,55.2241,55.365,55.1818,55.3579,79317.0
2016-11-03 09:40:00,78.58,78.82,78.58,78.76,88216.0,55.3579,55.527,55.3579,55.4847,88216.0
2016-11-03 09:45:00,78.77,78.78,78.59,78.64,57465.0,55.4918,55.4988,55.365,55.4002,57465.0
2016-11-03 09:50:00,78.63,78.75,78.62,78.66,78431.0,55.3931,55.4777,55.3861,55.4143,78431.0
2016-11-03 09:55:00,78.67,78.71,78.6,78.61,73019.0,55.4213,55.4495,55.372,55.3791,73019.0
2016-11-03 10:00:00,78.6,78.79,78.6,78.78,146857.0,55.372,55.5059,55.372,55.4988,146857.0
2016-11-03 10:05:00,78.78,78.92,78.76,78.88,94357.0,55.4988,55.5974,55.4847,55.5693,94357.0
2016-11-03 10:10:00,78.89,78.91,78.83,78.9,68538.0,55.5763,55.5904,55.534,55.5834,68538.0
2016-11-03 10:15:00,78.9,78.9,78.74,78.8,60770.0,55.5834,55.5834,55.4706,55.5129,60770.0
2016-11-03 10:20:00,78.8,78.84,78.74,78.78,56818.0,55.5129,55.5411,55.4706,55.4988,56818.0
2016-11-03 10:25:00,78.78,78.8,78.71,78.71,61596.0,55.4988,55.5129,55.4495,55.4495,61596.0
2016-11-03 10:30:00,78.7,78.81,78.67,78.81,60514.0,55.4425,55.5199,55.4213,55.5199,60514.0
2016-11-03 10:35:00,78.81,78.83,78.67,78.74,57290.0,55.5199,55.534,55.4213,55.4706,57290.0
2016-11-03 10:40:00,78.74,78.83,78.68,78.83,52111.0,55.4706,55.534,55.4284,55.534,52111.0
2016-11-03 10:45:00,78.83,78.84,78.65,78.66,82803.0,55.534,55.5411,55.4072,55.4143,82803.0
2016-11-03 10:50:00,78.66,78.71,78.66,78.68,47314.0,55.4143,55.4495,55.4143,55.4284,47314.0
2016-11-03 10:55:00,78.68,78.75,78.63,78.74,57385.0,55.4284,55.4777,55.3931,55.4706,57385.0
2016-11-03 11:00:00,78.75,78.83,78.74,78.82,41604.0,55.4777,55.534,55.4706,55.527,41604.0
2016-11-03 11:05:00,78.83,78.86,78.78,78.8,53063.0,55.534,55.5552,55.4988,55.5129,53063.0
2016-11-03 11:10:00,78.79,78.85,78.75,78.85,59323.0,55.5059,55.5481,55.4777,55.5481,59323.0
2016-11-03 11:15:00,78.85,79.0,78.84,79.0,79590.0,55.5481,55.6538,55.5411,55.6538,79590.0
2016-11-03 11:20:00,79.0,79.01,78.89,78.9,46602.0,55.6538,55.6608,55.5763,55.5834,46602.0
2016-11-03 11:25:00,78.9,78.92,78.84,78.87,72840.0,55.5834,55.5974,55.5411,55.5622,72840.0
2016-11-03 11:30:00,78.87,78.88,78.8,78.84,59014.0,55.5622,55.5693,55.5129,55.5411,59014.0
2016-11-03 11:35:00,78.84,78.84,78.74,78.79,128024.0,55.5411,55.5411,55.4706,55.5059,128024.0
2016-11-03 11:40:00,78.79,78.84,78.64,78.65,91316.0,55.5059,55.5411,55.4002,55.4072,91316.0
2016-11-03 11:45:00,78.66,78.76,78.65,78.68,60979.0,55.4143,55.4847,55.4072,55.4284,60979.0
2016-11-03 11:50:00,78.68,78.71,78.63,78.66,93447.0,55.4284,55.4495,55.3931,55.4143,93447.0
2016-11-03 11:55:00,78.67,78.68,78.58,78.59,80917.0,55.4213,55.4284,55.3579,55.365,80917.0
2016-11-03 12:00:00,78.59,78.65,78.57,78.6,64470.0,55.365,55.4072,55.3509,55.372,64470.0
2016-11-03 12:05:00,78.59,78.61,78.48,78.5,89039.0,55.365,55.3791,55.2875,55.3016,89039.0
2016-11-03 12:10:00,78.49,78.51,78.44,78.45,51954.0,55.2945,55.3086,55.2593,55.2663,51954.0
2016-11-03 12:15:00,78.45,78.54,78.41,78.48,120511.0,55.2663,55.3297,55.2382,55.2875,120511.0
2016-11-03 12:20:00,78.48,78.53,78.47,78.51,236795.0,55.2875,55.3227,55.2804,55.3086,236795.0
2016-11-03 12:25:00,78.52,78.52,78.47,78.47,107555.0,55.3157,55.3157,55.2804,55.2804,107555.0
2016-11-03 12:30:00,78.46,78.49,78.44,78.47,82435.0,55.2734,55.2945,55.2593,55.2804,82435.0
2016-11-03 12:35:00,78.47,78.48,78.39,78.4,97062.0,55.2804,55.2875,55.2241,55.2311,97062.0
2016-11-03 12:40:00,78.4,78.47,78.34,78.4,75125.0,55.2311,55.2804,55.1888,55.2311,75125.0
2016-11-03 12:45:00,78.41,78.47,78.38,78.47,44522.0,55.2382,55.2804,55.217,55.2804,44522.0
2016-11-03 12:50:00,78.47,78.54,78.42,78.48,129436.0,55.2804,55.3297,55.2452,55.2875,129436.0
2016-11-03 12:55:00,78.48,78.52,78.47,78.47,45510.0,55.2875,55.3157,55.2804,55.2804,45510.0
2016-11-03 13:00:00,78.47,78.5,78.42,78.49,53835.0,55.2804,55.3016,55.2452,55.2945,53835.0
2016-11-03 13:05:00,78.48,78.51,78.46,78.49,50840.0,55.2875,55.3086,55.2734,55.2945,50840.0
2016-11-03 13:10:00,78.5,78.53,78.43,78.44,80344.0,55.3016,55.3227,55.2522,55.2593,80344.0
2016-11-03 13:15:00,78.44,78.46,78.39,78.45,52744.0,55.2593,55.2734,55.2241,55.2663,52744.0
2016-11-03 13:20:00,78.45,78.53,78.42,78.52,50842.0,55.2663,55.3227,55.2452,55.3157,50842.0
2016-11-03 13:25:00,78.53,78.55,78.49,78.5,62049.0,55.3227,55.3368,55.2945,55.3016,62049.0
2016-11-03 13:30:00,78.5,78.52,78.47,78.47,52163.0,55.3016,55.3157,55.2804,55.2804,52163.0
2016-11-03 13:35:00,78.46,78.5,78.43,78.43,58361.0,55.2734,55.3016,55.2522,55.2522,58361.0
2016-11-03 13:40:00,78.44,78.46,78.32,78.37,59590.0,55.2593,55.2734,55.1748,55.21,59590.0
2016-11-03 13:45:00,78.37,78.41,78.33,78.4,46008.0,55.21,55.2382,55.1818,55.2311,46008.0
2016-11-03 13:50:00,78.39,78.45,78.38,78.4,77572.0,55.2241,55.2663,55.217,55.2311,77572.0
2016-11-03 13:55:00,78.4,78.42,78.37,78.42,157001.0,55.2311,55.2452,55.21,55.2452,157001.0
2016-11-03 14:00:00,78.41,78.49,78.4,78.49,74849.0,55.2382,55.2945,55.2311,55.2945,74849.0
2016-11-03 14:05:00,78.48,78.48,78.41,78.44,178036.0,55.2875,55.2875,55.2382,55.2593,178036.0
2016-11-03 14:10:00,78.45,78.56,78.44,78.55,41225.0,55.2663,55.3438,55.2593,55.3368,41225.0
2016-11-03 14:15:00,78.55,78.57,78.51,78.52,59508.0,55.3368,55.3509,55.3086,55.3157,59508.0
2016-11-03 14:20:00,78.53,78.6,78.51,78.56,61945.0,55.3227,55.372,55.3086,55.3438,61945.0
2016-11-03 14:25:00,78.56,78.56,78.44,78.45,63310.0,55.3438,55.3438,55.2593,55.2663,63310.0
2016-11-03 14:30:00,78.46,78.5,78.41,78.41,70208.0,55.2734,55.3016,55.2382,55.2382,70208.0
2016-11-03 14:35:00,78.42,78.48,78.41,78.46,76830.0,55.2452,55.2875,55.2382,55.2734,76830.0
2016-11-03 14:40:00,78.45,78.48,78.43,78.46,84330.0,55.2663,55.2875,55.2522,55.2734,84330.0
2016-11-03 14:45:00,78.45,78.52,78.42,78.52,53702.0,55.2663,55.3157,55.2452,55.3157,53702.0
2016-11-03 14:50:00,78.52,78.53,78.44,78.5,79244.0,55.3157,55.3227,55.2593,55.3016,79244.0
2016-11-03 14:55:00,78.51,78.52,78.49,78.51,70894.0,55.3086,55.3157,55.2945,55.3086,70894.0
2016-11-03 15:00:00,78.51,78.52,78.45,78.47,92655.0,55.3086,55.3157,55.2663,55.2804,92655.0
2016-11-03 15:05:00,78.47,78.48,78.4,78.43,101861.0,55.2804,55.2875,55.2311,55.2522,101861.0
2016-11-03 15:10:00,78.43,78.47,78.42,78.43,75485.0,55.2522,55.2804,55.2452,55.2522,75485.0
2016-11-03 15:15:00,78.44,78.46,78.37,78.38,82777.0,55.2593,55.2734,55.21,55.217,82777.0
2016-11-03 15:20:00,78.38,78.39,78.32,78.33,104372.0,55.217,55.2241,55.1748,55.1818,104372.0
2016-11-03 15:25:00,78.33,78.37,78.31,78.32,60900.0,55.1818,55.21,55.1677,55.1748,60900.0
2016-11-03 15:30:00,78.33,78.33,78.19,78.2,135274.0,55.1818,55.1818,55.0832,55.0902,135274.0
2016-11-03 15:35:00,78.2,78.27,78.19,78.24,97337.0,55.0902,55.1395,55.0832,55.1184,97337.0
2016-11-03 15:40:00,78.24,78.25,78.19,78.21,108834.0,55.1184,55.1254,55.0832,55.0973,108834.0
2016-11-03 15:45:00,78.21,78.27,78.19,78.2,84827.0,55.0973,55.1395,55.0832,55.0902,84827.0
2016-11-03 15:50:00,78.21,78.23,78.18,78.2,108843.0,55.0973,55.1114,55.0761,55.0902,108843.0
2016-11-03 15:55:00,78.21,78.28,78.2,78.25,419503.0,55.0973,55.1466,55.0902,55.1254,419503.0
2016-11-04 09:30:00,78.39,78.43,78.06,78.14,96152.0,55.2241,55.2522,54.9916,55.0479,96152.0
2016-11-04 09:35:00,78.13,78.32,78.07,78.29,68926.0,55.0409,55.1748,54.9986,55.1536,68926.0
2016-11-04 09:40:00,78.3,78.3,78.17,78.24,42613.0,55.1607,55.1607,55.0691,55.1184,42613.0
2016-11-04 09:45:00,78.23,78.3,78.17,78.28,52276.0,55.1114,55.1607,55.0691,55.1466,52276.0
2016-11-04 09:50:00,78.28,78.45,78.27,78.41,71148.0,55.1466,55.2663,55.1395,55.2382,71148.0
2016-11-04 09:55:00,78.41,78.48,78.29,78.33,45955.0,55.2382,55.2875,55.1536,55.1818,45955.0
2016-11-04 10:00:00,78.32,78.4,78.27,78.36,37756.0,55.1748,55.2311,55.1395,55.2029,37756.0
2016-11-04 10:05:00,78.36,78.41,78.3,78.35,84272.0,55.2029,55.2382,55.1607,55.1959,84272.0
2016-11-04 10:10:00,78.35,78.39,78.32,78.35,50790.0,55.1959,55.2241,55.1748,55.1959,50790.0
2016-11-04 10:15:00,78.35,78.47,78.34,78.45,51344.0,55.1959,55.2804,55.1888,55.2663,51344.0
2016-11-04 10:20:00,78.44,78.44,78.33,78.35,53680.0,55.2593,55.2593,55.1818,55.1959,53680.0
2016-11-04 10:25:00,78.34,78.36,78.25,78.29,75060.0,55.1888,55.2029,55.1254,55.1536,75060.0
2016-11-04 10:30:00,78.29,78.36,78.23,78.27,71255.0,55.1536,55.2029,55.1114,55.1395,71255.0
2016-11-04 10:35:00,78.28,78.37,78.22,78.25,45314.0,55.1466,55.21,55.1043,55.1254,45314.0
2016-11-04 10:40:00,78.24,78.32,78.21,78.3,40243.0,55.1184,55.1748,55.0973,55.1607,40243.0
2016-11-04 10:45:00,78.28,78.28,78.16,78.17,68071.0,55.1466,55.1466,55.062,55.0691,68071.0
2016-11-04 10:50:00,78.17,78.28,78.15,78.28,40339.0,55.0691,55.1466,55.055,55.1466,40339.0
2016-11-04 10:55:00,78.29,78.29,78.21,78.25,39265.0,55.1536,55.1536,55.0973,55.1254,39265.0
2016-11-04 11:00:00,78.24,78.32,78.22,78.31,30278.0,55.1184,55.1748,55.1043,55.1677,30278.0
2016-11-04 11:05:00,78.32,78.34,78.2,78.22,24708.0,55.1748,55.1888,55.0902,55.1043,24708.0
2016-11-04 11:10:00,78.22,78.31,78.19,78.3,29755.0,55.1043,55.1677,55.0832,55.1607,29755.0
2016-11-04 11:15:00,78.3,78.37,78.3,78.32,98675.0,55.1607,55.21,55.1607,55.1748,98675.0
2016-11-04 11:20:00,78.31,78.38,78.26,78.37,27216.0,55.1677,55.217,55.1325,55.21,27216.0
2016-11-04 11:25:00,78.37,78.4,78.34,78.38,21707.0,55.21,55.2311,55.1888,55.217,21707.0
2016-11-04 11:30:00,78.38,78.38,78.27,78.34,25086.0,55.217,55.217,55.1395,55.1888,25086.0
2016-11-04 11:35:00,78.34,78.38,78.32,78.38,25436.0,55.1888,55.217,55.1748,55.217,25436.0
2016-11-04 11:40:00,78.38,78.4,78.35,78.38,16551.0,55.217,55.2311,55.1959,55.217,16551.0
2016-11-04 11:45:00,78.38,78.42,78.36,78.4,34010.0,55.217,55.2452,55.2029,55.2311,34010.0
2016-11-04 11:50:00,78.39,78.45,78.38,78.44,29466.0,55.2241,55.2663,55.217,55.2593,29466.0
2016-11-04 11:55:00,78.43,78.51,78.43,78.51,54572.0,55.2522,55.3086,55.2522,55.3086,54572.0
2016-11-04 12:00:00,78.5,78.56,78.49,78.56,56143.0,55.3016,55.3438,55.2945,55.3438,56143.0
2016-11-04 12:05:00,78.56,78.6,78.52,78.6,58336.0,55.3438,55.372,55.3157,55.372,58336.0
2016-11-04 12:10:00,78.6,78.82,78.59,78.8,48646.0,55.372,55.527,55.365,55.5129,48646.0
2016-11-04 12:15:00,78.81,78.83,78.74,78.74,59591.0,55.5199,55.534,55.4706,55.4706,59591.0
2016-11-04 12:20:00,78.74,78.78,78.73,78.76,36035.0,55.4706,55.4988,55.4636,55.4847,36035.0
2016-11-04 12:25:00,78.77,78.78,78.66,78.68,48686.0,55.4918,55.4988,55.4143,55.4284,48686.0
2016-11-04 12:30:00,78.68,78.74,78.67,78.7,108564.0,55.4284,55.4706,55.4213,55.4425,108564.0
2016-11-04 12:35:00,78.69,78.72,78.67,78.69,29723.0,55.4354,55.4565,55.4213,55.4354,29723.0
2016-11-04 12:40:00,78.69,78.74,78.65,78.65,38285.0,55.4354,55.4706,55.4072,55.4072,38285.0
2016-11-04 12:45:00,78.66,78.67,78.64,78.66,20229.0,55.4143,55.4213,55.4002,55.4143,20229.0
2016-11-04 12:50:00,78.66,78.71,78.65,78.66,22501.0,55.4143,55.4495,55.4072,55.4143,22501.0
2016-11-04 12:55:00,78.67,78.72,78.66,78.68,30744.0,55.4213,55.4565,55.4143,55.4284,30744.0
2016-11-04 13:00:00,78.67,78.74,78.67,78.74,33792.0,55.4213,55.4706,55.4213,55.4706,33792.0
2016-11-04 13:05:00,78.74,78.78,78.74,78.77,19816.0,55.4706,55.4988,55.4706,55.4918,19816.0
2016-11-04 13:10:00,78.77,78.78,78.73,78.77,32725.0,55.4918,55.4988,55.4636,55.4918,32725.0
2016-11-04 13:15:00,78.78,78.78,78.72,78.74,23944.0,55.4988,55.4988,55.4565,55.4706,23944.0
2016-11-04 13:20:00,78.74,78.76,78.71,78.72,28985.0,55.4706,55.4847,55.4495,55.4565,28985.0
2016-11-04 13:25:00,78.72,78.73,78.68,78.7,54099.0,55.4565,55.4636,55.4284,55.4425,54099.0
2016-11-04 13:30:00,78.7,78.77,78.69,78.76,29757.0,55.4425,55.4918,55.4354,55.4847,29757.0
2016-11-04 13:35:00,78.76,78.79,78.75,78.79,37272.0,55.4847,55.5059,55.4777,55.5059,37272.0
2016-11-04 13:40:00,78.79,78.8,78.75,78.77,23647.0,55.5059,55.5129,55.4777,55.4918,23647.0
2016-11-04 13:45:00,78.76,78.81,78.72,78.81,28352.0,55.4847,55.5199,55.4565,55.5199,28352.0
2016-11-04 13:50:00,78.81,78.86,78.81,78.83,34941.0,55.5199,55.5552,55.5199,55.534,34941.0
2016-11-04 13:55:00,78.82,78.91,78.82,78.89,38406.0,55.527,55.5904,55.527,55.5763,38406.0
2016-11-04 14:00:00,78.9,78.92,78.86,78.89,38106.0,55.5834,55.5974,55.5552,55.5763,38106.0
2016-11-04 14:05:00,78.9,78.9,78.86,78.87,17233.0,55.5834,55.5834,55.5552,55.5622,17233.0
2016-11-04 14:10:00,78.86,78.95,78.86,78.95,29950.0,55.5552,55.6186,55.5552,55.6186,29950.0
2016-11-04 14:15:00,78.95,78.97,78.94,78.95,24810.0,55.6186,55.6327,55.6115,55.6186,24810.0
2016-11-04 14:20:00,78.95,78.98,78.93,78.95,23795.0,55.6186,55.6397,55.6045,55.6186,23795.0
2016-11-04 14:25:00,78.94,78.98,78.93,78.98,49176.0,55.6115,55.6397,55.6045,55.6397,49176.0
2016-11-04 14:30:00,78.98,79.03,78.97,78.99,40700.0,55.6397,55.6749,55.6327,55.6468,40700.0
2016-11-04 14:35:00,78.98,79.01,78.95,79.01,35169.0,55.6397,55.6608,55.6186,55.6608,35169.0
2016-11-04 14:40:00,79.01,79.06,79.0,79.06,16108.0,55.6608,55.6961,55.6538,55.6961,16108.0
2016-11-04 14:45:00,79.06,79.09,78.99,79.0,35658.0,55.6961,55.7172,55.6468,55.6538,35658.0
2016-11-04 14:50:00,79.0,79.05,79.0,79.0,77201.0,55.6538,55.689,55.6538,55.6538,77201.0
2016-11-04 14:55:00,79.0,79.04,78.99,79.04,126011.0,55.6538,55.682,55.6468,55.682,126011.0
2016-11-04 15:00:00,79.04,79.04,78.95,78.97,120103.0,55.682,55.682,55.6186,55.6327,120103.0
2016-11-04 15:05:00,78.97,78.97,78.86,78.88,82245.0,55.6327,55.6327,55.5552,55.5693,82245.0
2016-11-04 15:10:00,78.88,78.98,78.87,78.95,43879.0,55.5693,55.6397,55.5622,55.6186,43879.0
2016-11-04 15:15:00,78.95,78.99,78.94,78.95,71452.0,55.6186,55.6468,55.6115,55.6186,71452.0
2016-11-04 15:20:00,78.95,78.95,78.9,78.91,39668.0,55.6186,55.6186,55.5834,55.5904,39668.0
2016-11-04 15:25:00,78.9,78.96,78.9,78.96,37803.0,55.5834,55.6256,55.5834,55.6256,37803.0
2016-11-04 15:30:00,78.95,78.98,78.93,78.94,55644.0,55.6186,55.6397,55.6045,55.6115,55644.0
2016-11-04 15:35:00,78.93,78.97,78.87,78.95,81597.0,55.6045,55.6327,55.5622,55.6186,81597.0
2016-11-04 15:40:00,78.95,78.98,78.91,78.98,41045.0,55.6186,55.6397,55.5904,55.6397,41045.0
2016-11-04 15:45:00,78.97,78.97,78.85,78.96,128328.0,55.6327,55.6327,55.5481,55.6256,128328.0
2016-11-04 15:50:00,78.96,78.97,78.88,78.95,93008.0,55.6256,55.6327,55.5693,55.6186,93008.0
2016-11-04 15:55:00,78.95,78.97,78.84,78.84,183874.0,55.6186,55.6327,55.5411,55.5411,183874.0
2016-11-07 09:30:00,79.41,80.0,79.41,79.92,256539.0,55.9426,56.3583,55.9426,56.3019,256539.0
2016-11-07 09:35:00,79.88,80.2,79.87,80.08,180245.0,56.2737,56.4992,56.2667,56.4146,180245.0
2016-11-07 09:40:00,80.08,80.15,79.97,80.15,193750.0,56.4146,56.464,56.3371,56.464,193750.0
2016-11-07 09:45:00,80.17,80.19,79.98,79.99,55435.0,56.478,56.4921,56.3442,56.3512,55435.0
2016-11-07 09:50:00,80.01,80.04,79.94,80.01,54349.0,56.3653,56.3865,56.316,56.3653,54349.0
2016-11-07 09:55:00,80.02,80.03,79.95,79.97,173413.0,56.3724,56.3794,56.3231,56.3371,173413.0
2016-11-07 10:00:00,79.98,80.08,79.8,79.8,116450.0,56.3442,56.4146,56.2174,56.2174,116450.0
2016-11-07 10:05:00,79.8,79.81,79.68,79.72,54577.0,56.2174,56.2244,56.1328,56.161,54577.0
2016-11-07 10:10:00,79.71,79.84,79.71,79.77,71013.0,56.154,56.2456,56.154,56.1962,71013.0
2016-11-07 10:15:00,79.77,79.78,79.68,79.68,38310.0,56.1962,56.2033,56.1328,56.1328,38310.0
2016-11-07 10:20:00,79.69,79.7,79.56,79.62,66407.0,56.1399,56.1469,56.0483,56.0906,66407.0
2016-11-07 10:25:00,79.61,79.62,79.52,79.58,35573.0,56.0835,56.0906,56.0201,56.0624,35573.0
2016-11-07 10:30:00,79.58,79.77,79.53,79.76,150466.0,56.0624,56.1962,56.0272,56.1892,150466.0
2016-11-07 10:35:00,79.78,79.89,79.77,79.78,56584.0,56.2033,56.2808,56.1962,56.2033,56584.0
2016-11-07 10:40:00,79.76,79.92,79.76,79.91,42750.0,56.1892,56.3019,56.1892,56.2949,42750.0
2016-11-07 10:45:00,79.92,80.01,79.9,79.95,47752.0,56.3019,56.3653,56.2878,56.3231,47752.0
2016-11-07 10:50:00,79.95,79.98,79.83,79.88,44135.0,56.3231,56.3442,56.2385,56.2737,44135.0
2016-11-07 10:55:00,79.88,80.11,79.87,80.08,37281.0,56.2737,56.4358,56.2667,56.4146,37281.0
2016-11-07 11:00:00,80.07,80.09,80.0,80.08,48768.0,56.4076,56.4217,56.3583,56.4146,48768.0
2016-11-07 11:05:00,80.09,80.1,80.03,80.05,33134.0,56.4217,56.4287,56.3794,56.3935,33134.0
2016-11-07 11:10:00,80.06,80.1,80.0,80.09,42061.0,56.4005,56.4287,56.3583,56.4217,42061.0
2016-11-07 11:15:00,80.08,80.08,79.94,79.94,27059.0,56.4146,56.4146,56.316,56.316,27059.0
2016-11-07 11:20:00,79.94,79.94,79.82,79.85,36640.0,56.316,56.316,56.2315,56.2526,36640.0
2016-11-07 11:25:00,79.84,79.92,79.83,79.89,27144.0,56.2456,56.3019,56.2385,56.2808,27144.0
2016-11-07 11:30:00,79.89,80.02,79.86,79.97,52082.0,56.2808,56.3724,56.2597,56.3371,52082.0
2016-11-07 11:35:00,79.98,79.99,79.91,79.96,37861.0,56.3442,56.3512,56.2949,56.3301,37861.0
2016-11-07 11:40:00,79.96,80.08,79.95,80.06,34154.0,56.3301,56.4146,56.3231,56.4005,34154.0
2016-11-07 11:45:00,80.07,80.08,79.96,80.01,27702.0,56.4076,56.4146,56.3301,56.3653,27702.0
2016-11-07 11:50:00,80.01,80.07,79.99,80.07,26681.0,56.3653,56.4076,56.3512,56.4076,26681.0
2016-11-07 11:55:00,80.06,80.1,80.03,80.06,28303.0,56.4005,56.4287,56.3794,56.4005,28303.0
2016-11-07 12:00:00,80.07,80.14,80.07,80.09,23814.0,56.4076,56.4569,56.4076,56.4217,23814.0
2016-11-07 12:05:00,80.09,80.12,80.02,80.04,18658.0,56.4217,56.4428,56.3724,56.3865,18658.0
2016-11-07 12:10:00,80.04,80.07,80.02,80.04,19677.0,56.3865,56.4076,56.3724,56.3865,19677.0
2016-11-07 12:15:00,80.03,80.1,80.02,80.09,30462.0,56.3794,56.4287,56.3724,56.4217,30462.0
2016-11-07 12:20:00,80.09,80.17,80.07,80.16,17355.0,56.4217,56.478,56.4076,56.471,17355.0
2016-11-07 12:25:00,80.16,80.22,80.16,80.18,19848.0,56.471,56.5133,56.471,56.4851,19848.0
2016-11-07 12:30:00,80.18,80.19,80.08,80.12,18035.0,56.4851,56.4921,56.4146,56.4428,18035.0
2016-11-07 12:35:00,80.12,80.12,80.02,80.04,20643.0,56.4428,56.4428,56.3724,56.3865,20643.0
2016-11-07 12:40:00,80.04,80.13,80.02,80.13,45337.0,56.3865,56.4499,56.3724,56.4499,45337.0
2016-11-07 12:45:00,80.13,80.13,80.03,80.03,43486.0,56.4499,56.4499,56.3794,56.3794,43486.0
2016-11-07 12:50:00,80.04,80.05,80.01,80.05,36055.0,56.3865,56.3935,56.3653,56.3935,36055.0
2016-11-07 12:55:00,80.06,80.12,80.05,80.07,407962.0,56.4005,56.4428,56.3935,56.4076,407962.0
2016-11-07 13:00:00,80.07,80.07,80.0,80.04,83493.0,56.4076,56.4076,56.3583,56.3865,83493.0
2016-11-07 13:05:00,80.03,80.03,79.99,80.01,143697.0,56.3794,56.3794,56.3512,56.3653,143697.0
2016-11-07 13:10:00,80.02,80.03,79.92,79.93,65175.0,56.3724,56.3794,56.3019,56.309,65175.0
2016-11-07 13:15:00,79.93,79.93,79.88,79.89,89969.0,56.309,56.309,56.2737,56.2808,89969.0
2016-11-07 13:20:00,79.89,79.9,79.87,79.9,84358.0,56.2808,56.2878,56.2667,56.2878,84358.0
2016-11-07 13:25:00,79.9,79.95,79.89,79.93,72631.0,56.2878,56.3231,56.2808,56.309,72631.0
2016-11-07 13:30:00,79.94,79.97,79.92,79.93,24693.0,56.316,56.3371,56.3019,56.309,24693.0
2016-11-07 13:35:00,79.92,79.99,79.92,79.95,54966.0,56.3019,56.3512,56.3019,56.3231,54966.0
2016-11-07 13:40:00,79.95,79.97,79.92,79.93,27318.0,56.3231,56.3371,56.3019,56.309,27318.0
2016-11-07 13:45:00,79.93,80.0,79.92,80.0,37278.0,56.309,56.3583,56.3019,56.3583,37278.0
2016-11-07 13:50:00,79.99,80.04,79.98,80.02,35892.0,56.3512,56.3865,56.3442,56.3724,35892.0
2016-11-07 13:55:00,80.02,80.05,79.94,79.97,32666.0,56.3724,56.3935,56.316,56.3371,32666.0
2016-11-07 14:00:00,79.97,79.98,79.95,79.97,31365.0,56.3371,56.3442,56.3231,56.3371,31365.0
2016-11-07 14:05:00,79.97,79.97,79.91,79.93,53548.0,56.3371,56.3371,56.2949,56.309,53548.0
2016-11-07 14:10:00,79.92,80.0,79.92,79.93,58551.0,56.3019,56.3583,56.3019,56.309,58551.0
2016-11-07 14:15:00,79.94,80.04,79.93,80.04,32657.0,56.316,56.3865,56.309,56.3865,32657.0
2016-11-07 14:20:00,80.04,80.05,79.99,79.99,20269.0,56.3865,56.3935,56.3512,56.3512,20269.0
2016-11-07 14:25:00,80.0,80.05,79.99,80.04,30958.0,56.3583,56.3935,56.3512,56.3865,30958.0
2016-11-07 14:30:00,80.03,80.04,79.97,80.0,40006.0,56.3794,56.3865,56.3371,56.3583,40006.0
2016-11-07 14:35:00,79.99,80.06,79.99,80.05,29866.0,56.3512,56.4005,56.3512,56.3935,29866.0
2016-11-07 14:40:00,80.05,80.05,79.96,80.01,34980.0,56.3935,56.3935,56.3301,56.3653,34980.0
2016-11-07 14:45:00,80.01,80.03,79.99,80.02,34469.0,56.3653,56.3794,56.3512,56.3724,34469.0
2016-11-07 14:50:00,80.02,80.09,80.02,80.05,44192.0,56.3724,56.4217,56.3724,56.3935,44192.0
2016-11-07 14:55:00,80.04,80.05,79.99,80.05,18850.0,56.3865,56.3935,56.3512,56.3935,18850.0
2016-11-07 15:00:00,80.05,80.06,79.97,80.03,29727.0,56.3935,56.4005,56.3371,56.3794,29727.0
2016-11-07 15:05:00,80.03,80.04,79.95,79.95,46888.0,56.3794,56.3865,56.3231,56.3231,46888.0
2016-11-07 15:10:00,79.95,79.97,79.94,79.94,73100.0,56.3231,56.3371,56.316,56.316,73100.0
2016-11-07 15:15:00,79.95,80.01,79.92,79.99,59365.0,56.3231,56.3653,56.3019,56.3512,59365.0
2016-11-07 15:20:00,79.98,80.01,79.95,79.97,36332.0,56.3442,56.3653,56.3231,56.3371,36332.0
2016-11-07 15:25:00,79.97,79.98,79.87,79.88,48222.0,56.3371,56.3442,56.2667,56.2737,48222.0
2016-11-07 15:30:00,79.89,79.9,79.84,79.88,160515.0,56.2808,56.2878,56.2456,56.2737,160515.0
2016-11-07 15:35:00,79.87,79.96,79.87,79.94,54080.0,56.2667,56.3301,56.2667,56.316,54080.0
2016-11-07 15:40:00,79.94,80.0,79.94,79.97,29649.0,56.316,56.3583,56.316,56.3371,29649.0
2016-11-07 15:45:00,79.98,80.16,79.98,80.15,51530.0,56.3442,56.471,56.3442,56.464,51530.0
2016-11-07 15:50:00,80.15,80.23,80.14,80.19,62530.0,56.464,56.5203,56.4569,56.4921,62530.0
2016-11-07 15:55:00,80.19,80.23,80.15,80.18,186058.0,56.4921,56.5203,56.464,56.4851,186058.0
2016-11-08 09:30:00,80.18,80.21,79.8,79.85,80819.0,56.4851,56.5062,56.2174,56.2526,80819.0
2016-11-08 09:35:00,79.88,80.1,79.81,80.04,75953.0,56.2737,56.4287,56.2244,56.3865,75953.0
2016-11-08 09:40:00,80.03,80.18,80.03,80.09,43265.0,56.3794,56.4851,56.3794,56.4217,43265.0
2016-11-08 09:45:00,80.09,80.18,79.98,80.09,47587.0,56.4217,56.4851,56.3442,56.4217,47587.0
2016-11-08 09:50:00,80.08,80.23,80.05,80.18,35146.0,56.4146,56.5203,56.3935,56.4851,35146.0
2016-11-08 09:55:00,80.18,80.25,80.15,80.2,28366.0,56.4851,56.5344,56.464,56.4992,28366.0
2016-11-08 10:00:00,80.17,80.3,80.14,80.24,75279.0,56.478,56.5696,56.4569,56.5274,75279.0
2016-11-08 10:05:00,80.24,80.29,80.21,80.24,34985.0,56.5274,56.5626,56.5062,56.5274,34985.0
2016-11-08 10:10:00,80.23,80.25,80.15,80.17,18298.0,56.5203,56.5344,56.464,56.478,18298.0
2016-11-08 10:15:00,80.17,80.31,80.15,80.29,20972.0,56.478,56.5767,56.464,56.5626,20972.0
2016-11-08 10:20:00,80.29,80.34,80.24,80.24,25247.0,56.5626,56.5978,56.5274,56.5274,25247.0
2016-11-08 10:25:00,80.25,80.3,80.24,80.29,28196.0,56.5344,56.5696,56.5274,56.5626,28196.0
2016-11-08 10:30:00,80.29,80.37,80.24,80.3,44547.0,56.5626,56.6189,56.5274,56.5696,44547.0
2016-11-08 10:35:00,80.3,80.35,80.2,80.21,43751.0,56.5696,56.6048,56.4992,56.5062,43751.0
2016-11-08 10:40:00,80.22,80.34,80.18,80.32,32542.0,56.5133,56.5978,56.4851,56.5837,32542.0
2016-11-08 10:45:00,80.32,80.43,80.32,80.43,45738.0,56.5837,56.6612,56.5837,56.6612,45738.0
2016-11-08 10:50:00,80.43,80.43,80.29,80.29,48697.0,56.6612,56.6612,56.5626,56.5626,48697.0
2016-11-08 10:55:00,80.28,80.29,80.24,80.27,19440.0,56.5555,56.5626,56.5274,56.5485,19440.0
2016-11-08 11:00:00,80.28,80.29,80.17,80.19,21328.0,56.5555,56.5626,56.478,56.4921,21328.0
2016-11-08 11:05:00,80.2,80.33,80.19,80.29,31817.0,56.4992,56.5908,56.4921,56.5626,31817.0
2016-11-08 11:10:00,80.28,80.3,80.24,80.25,36205.0,56.5555,56.5696,56.5274,56.5344,36205.0
2016-11-08 11:15:00,80.25,80.32,80.24,80.26,35633.0,56.5344,56.5837,56.5274,56.5414,35633.0
2016-11-08 11:20:00,80.26,80.36,80.23,80.24,31268.0,56.5414,56.6119,56.5203,56.5274,31268.0
2016-11-08 11:25:00,80.23,80.32,80.22,80.27,34360.0,56.5203,56.5837,56.5133,56.5485,34360.0
2016-11-08 11:30:00,80.27,80.36,80.25,80.31,21162.0,56.5485,56.6119,56.5344,56.5767,21162.0
2016-11-08 11:35:00,80.3,80.31,80.23,80.26,31636.0,56.5696,56.5767,56.5203,56.5414,31636.0
2016-11-08 11:40:00,80.26,80.26,80.21,80.24,25863.0,56.5414,56.5414,56.5062,56.5274,25863.0
2016-11-08 11:45:00,80.24,80.25,80.17,80.24,43567.0,56.5274,56.5344,56.478,56.5274,43567.0
2016-11-08 11:50:00,80.24,80.32,80.24,80.31,18401.0,56.5274,56.5837,56.5274,56.5767,18401.0
2016-11-08 11:55:00,80.3,80.37,80.27,80.36,24208.0,56.5696,56.6189,56.5485,56.6119,24208.0
2016-11-08 12:00:00,80.36,80.36,80.28,80.33,23726.0,56.6119,56.6119,56.5555,56.5908,23726.0
2016-11-08 12:05:00,80.33,80.44,80.33,80.43,41911.0,56.5908,56.6682,56.5908,56.6612,41911.0
2016-11-08 12:10:00,80.42,80.47,80.35,80.36,23207.0,56.6542,56.6894,56.6048,56.6119,23207.0
2016-11-08 12:15:00,80.35,80.41,80.34,80.38,21158.0,56.6048,56.6471,56.5978,56.626,21158.0
2016-11-08 12:20:00,80.37,80.42,80.36,80.4,17204.0,56.6189,56.6542,56.6119,56.6401,17204.0
2016-11-08 12:25:00,80.39,80.43,80.34,80.43,40491.0,56.633,56.6612,56.5978,56.6612,40491.0
2016-11-08 12:30:00,80.43,80.43,80.37,80.4,23013.0,56.6612,56.6612,56.6189,56.6401,23013.0
2016-11-08 12:35:00,80.41,80.52,80.4,80.42,37758.0,56.6471,56.7246,56.6401,56.6542,37758.0
2016-11-08 12:40:00,80.44,80.53,80.43,80.53,53339.0,56.6682,56.7317,56.6612,56.7317,53339.0
2016-11-08 12:45:00,80.52,80.65,80.51,80.64,32876.0,56.7246,56.8162,56.7176,56.8091,32876.0
2016-11-08 12:50:00,80.64,80.65,80.56,80.58,21676.0,56.8091,56.8162,56.7528,56.7669,21676.0
2016-11-08 12:55:00,80.58,80.6,80.55,80.57,19837.0,56.7669,56.781,56.7457,56.7598,19837.0
2016-11-08 13:00:00,80.56,80.59,80.38,80.38,29202.0,56.7528,56.7739,56.626,56.626,29202.0
2016-11-08 13:05:00,80.38,80.44,80.25,80.29,42294.0,56.626,56.6682,56.5344,56.5626,42294.0
2016-11-08 13:10:00,80.3,80.42,80.3,80.42,27923.0,56.5696,56.6542,56.5696,56.6542,27923.0
2016-11-08 13:15:00,80.41,80.42,80.31,80.34,21786.0,56.6471,56.6542,56.5767,56.5978,21786.0
2016-11-08 13:20:00,80.34,80.39,80.31,80.32,19931.0,56.5978,56.633,56.5767,56.5837,19931.0
2016-11-08 13:25:00,80.31,80.4,80.3,80.38,35474.0,56.5767,56.6401,56.5696,56.626,35474.0
2016-11-08 13:30:00,80.38,80.48,80.37,80.44,36586.0,56.626,56.6964,56.6189,56.6682,36586.0
2016-11-08 13:35:00,80.44,80.5,80.4,80.44,101938.0,56.6682,56.7105,56.6401,56.6682,101938.0
2016-11-08 13:40:00,80.44,80.51,80.41,80.46,23811.0,56.6682,56.7176,56.6471,56.6823,23811.0
2016-11-08 13:45:00,80.48,80.5,80.43,80.5,26881.0,56.6964,56.7105,56.6612,56.7105,26881.0
2016-11-08 13:50:00,80.49,80.5,80.44,80.45,13372.0,56.7035,56.7105,56.6682,56.6753,13372.0
2016-11-08 13:55:00,80.44,80.5,80.43,80.5,27877.0,56.6682,56.7105,56.6612,56.7105,27877.0
2016-11-08 14:00:00,80.5,80.52,80.45,80.52,69878.0,56.7105,56.7246,56.6753,56.7246,69878.0
2016-11-08 14:05:00,80.52,80.53,80.46,80.46,21799.0,56.7246,56.7317,56.6823,56.6823,21799.0
2016-11-08 14:10:00,80.47,80.47,80.37,80.38,54835.0,56.6894,56.6894,56.6189,56.626,54835.0
2016-11-08 14:15:00,80.39,80.45,80.36,80.44,24773.0,56.633,56.6753,56.6119,56.6682,24773.0
2016-11-08 14:20:00,80.45,80.46,80.4,80.44,18628.0,56.6753,56.6823,56.6401,56.6682,18628.0
2016-11-08 14:25:00,80.44,80.45,80.4,80.45,17457.0,56.6682,56.6753,56.6401,56.6753,17457.0
2016-11-08 14:30:00,80.44,80.45,80.4,80.42,22704.0,56.6682,56.6753,56.6401,56.6542,22704.0
2016-11-08 14:35:00,80.41,80.49,80.39,80.49,23994.0,56.6471,56.7035,56.633,56.7035,23994.0
2016-11-08 14:40:00,80.49,80.49,80.39,80.4,35313.0,56.7035,56.7035,56.633,56.6401,35313.0
2016-11-08 14:45:00,80.4,80.46,80.38,80.43,70211.0,56.6401,56.6823,56.626,56.6612,70211.0
2016-11-08 14:50:00,80.44,80.5,80.43,80.46,49671.0,56.6682,56.7105,56.6612,56.6823,49671.0
2016-11-08 14:55:00,80.47,80.49,80.43,80.45,64480.0,56.6894,56.7035,56.6612,56.6753,64480.0
2016-11-08 15:00:00,80.45,80.46,80.41,80.44,65919.0,56.6753,56.6823,56.6471,56.6682,65919.0
2016-11-08 15:05:00,80.44,80.52,80.44,80.51,49219.0,56.6682,56.7246,56.6682,56.7176,49219.0
2016-11-08 15:10:00,80.52,80.53,80.46,80.47,37624.0,56.7246,56.7317,56.6823,56.6894,37624.0
2016-11-08 15:15:00,80.48,80.54,80.44,80.54,68501.0,56.6964,56.7387,56.6682,56.7387,68501.0
2016-11-08 15:20:00,80.54,80.66,80.53,80.64,71577.0,56.7387,56.8232,56.7317,56.8091,71577.0
2016-11-08 15:25:00,80.64,80.71,80.62,80.7,52925.0,56.8091,56.8585,56.7951,56.8514,52925.0
2016-11-08 15:30:00,80.7,80.82,80.66,80.79,72892.0,56.8514,56.936,56.8232,56.9148,72892.0
2016-11-08 15:35:00,80.78,80.85,80.78,80.82,55773.0,56.9078,56.9571,56.9078,56.936,55773.0
2016-11-08 15:40:00,80.81,80.82,80.74,80.8,46047.0,56.9289,56.936,56.8796,56.9219,46047.0
2016-11-08 15:45:00,80.81,80.89,80.81,80.82,95458.0,56.9289,56.9853,56.9289,56.936,95458.0
2016-11-08 15:50:00,80.82,80.84,80.65,80.67,154311.0,56.936,56.95,56.8162,56.8303,154311.0
2016-11-08 15:55:00,80.67,80.71,80.6,80.66,268224.0,56.8303,56.8585,56.781,56.8232,268224.0
2016-11-09 09:30:00,78.7,78.77,78.03,78.03,334615.0,55.4425,55.4918,54.9705,54.9705,334615.0
2016-11-09 09:35:00,78.08,78.3,77.84,77.89,268606.0,55.0057,55.1607,54.8366,54.8718,268606.0
2016-11-09 09:40:00,77.88,78.12,77.77,77.94,149937.0,54.8648,55.0339,54.7873,54.9071,149937.0
2016-11-09 09:45:00,77.95,78.49,77.85,78.41,250163.0,54.9141,55.2945,54.8436,55.2382,250163.0
2016-11-09 09:50:00,78.42,78.65,78.29,78.64,159280.0,55.2452,55.4072,55.1536,55.4002,159280.0
2016-11-09 09:55:00,78.65,78.74,78.45,78.6,213707.0,55.4072,55.4706,55.2663,55.372,213707.0
2016-11-09 10:00:00,78.62,78.79,78.54,78.7,233605.0,55.3861,55.5059,55.3297,55.4425,233605.0
2016-11-09 10:05:00,78.7,78.96,78.7,78.93,281333.0,55.4425,55.6256,55.4425,55.6045,281333.0
2016-11-09 10:10:00,78.93,79.23,78.89,79.14,314047.0,55.6045,55.8158,55.5763,55.7524,314047.0
2016-11-09 10:15:00,79.15,79.28,79.14,79.19,183152.0,55.7595,55.8511,55.7524,55.7877,183152.0
2016-11-09 10:20:00,79.18,79.4,79.16,79.36,189374.0,55.7806,55.9356,55.7665,55.9074,189374.0
2016-11-09 10:25:00,79.35,79.41,79.29,79.34,117566.0,55.9004,55.9426,55.8581,55.8933,117566.0
2016-11-09 10:30:00,79.33,79.39,79.19,79.24,79056.0,55.8863,55.9285,55.7877,55.8229,79056.0
2016-11-09 10:35:00,79.24,79.48,79.24,79.47,58809.0,55.8229,55.9919,55.8229,55.9849,58809.0
2016-11-09 10:40:00,79.46,79.66,79.43,79.59,52520.0,55.9779,56.1188,55.9567,56.0694,52520.0
2016-11-09 10:45:00,79.57,79.74,79.55,79.62,229047.0,56.0554,56.1751,56.0413,56.0906,229047.0
2016-11-09 10:50:00,79.62,79.68,79.58,79.63,129113.0,56.0906,56.1328,56.0624,56.0976,129113.0
2016-11-09 10:55:00,79.64,79.69,79.53,79.56,70898.0,56.1047,56.1399,56.0272,56.0483,70898.0
2016-11-09 11:00:00,79.57,79.63,79.47,79.48,90268.0,56.0554,56.0976,55.9849,55.9919,90268.0
2016-11-09 11:05:00,79.49,79.52,79.38,79.42,93913.0,55.999,56.0201,55.9215,55.9497,93913.0
2016-11-09 11:10:00,79.42,79.62,79.41,79.62,90336.0,55.9497,56.0906,55.9426,56.0906,90336.0
2016-11-09 11:15:00,79.61,79.66,79.5,79.53,62962.0,56.0835,56.1188,56.006,56.0272,62962.0
2016-11-09 11:20:00,79.53,79.72,79.46,79.69,59499.0,56.0272,56.161,55.9779,56.1399,59499.0
2016-11-09 11:25:00,79.7,79.8,79.59,79.8,94599.0,56.1469,56.2174,56.0694,56.2174,94599.0
2016-11-09 11:30:00,79.82,79.97,79.81,79.86,139495.0,56.2315,56.3371,56.2244,56.2597,139495.0
2016-11-09 11:35:00,79.87,80.0,79.84,79.96,86201.0,56.2667,56.3583,56.2456,56.3301,86201.0
2016-11-09 11:40:00,79.96,79.96,79.72,79.79,132329.0,56.3301,56.3301,56.161,56.2103,132329.0
2016-11-09 11:45:00,79.78,79.97,79.75,79.97,125324.0,56.2033,56.3371,56.1822,56.3371,125324.0
2016-11-09 11:50:00,79.96,79.97,79.81,79.82,60037.0,56.3301,56.3371,56.2244,56.2315,60037.0
2016-11-09 11:55:00,79.81,79.85,79.71,79.75,72988.0,56.2244,56.2526,56.154,56.1822,72988.0
2016-11-09 12:00:00,79.75,79.8,79.63,79.64,64856.0,56.1822,56.2174,56.0976,56.1047,64856.0
2016-11-09 12:05:00,79.64,79.65,79.45,79.47,70424.0,56.1047,56.1117,55.9708,55.9849,70424.0
2016-11-09 12:10:00,79.48,79.49,79.32,79.34,107451.0,55.9919,55.999,55.8792,55.8933,107451.0
2016-11-09 12:15:00,79.33,79.42,79.22,79.27,75834.0,55.8863,55.9497,55.8088,55.844,75834.0
2016-11-09 12:20:00,79.27,79.3,79.17,79.17,42128.0,55.844,55.8651,55.7736,55.7736,42128.0
2016-11-09 12:25:00,79.17,79.19,79.09,79.18,69217.0,55.7736,55.7877,55.7172,55.7806,69217.0
2016-11-09 12:30:00,79.18,79.39,79.18,79.33,57522.0,55.7806,55.9285,55.7806,55.8863,57522.0
2016-11-09 12:35:00,79.33,79.54,79.32,79.5,66212.0,55.8863,56.0342,55.8792,56.006,66212.0
2016-11-09 12:40:00,79.51,79.57,79.45,79.53,55900.0,56.0131,56.0554,55.9708,56.0272,55900.0
2016-11-09 12:45:00,79.54,79.54,79.27,79.33,71150.0,56.0342,56.0342,55.844,55.8863,71150.0
2016-11-09 12:50:00,79.35,79.43,79.33,79.38,32589.0,55.9004,55.9567,55.8863,55.9215,32589.0
2016-11-09 12:55:00,79.39,79.46,79.32,79.41,46954.0,55.9285,55.9779,55.8792,55.9426,46954.0
2016-11-09 13:00:00,79.41,79.48,79.3,79.35,62345.0,55.9426,55.9919,55.8651,55.9004,62345.0
2016-11-09 13:05:00,79.35,79.42,79.26,79.28,93734.0,55.9004,55.9497,55.837,55.8511,93734.0
2016-11-09 13:10:00,79.29,79.45,79.28,79.45,25065.0,55.8581,55.9708,55.8511,55.9708,25065.0
2016-11-09 13:15:00,79.46,79.49,79.27,79.29,72290.0,55.9779,55.999,55.844,55.8581,72290.0
2016-11-09 13:20:00,79.28,79.3,78.98,79.06,96952.0,55.8511,55.8651,55.6397,55.6961,96952.0
2016-11-09 13:25:00,79.08,79.11,78.97,79.06,65137.0,55.7102,55.7313,55.6327,55.6961,65137.0
2016-11-09 13:30:00,79.06,79.25,79.04,79.25,54210.0,55.6961,55.8299,55.682,55.8299,54210.0
2016-11-09 13:35:00,79.27,79.31,79.15,79.19,83595.0,55.844,55.8722,55.7595,55.7877,83595.0
2016-11-09 13:40:00,79.19,79.34,79.19,79.28,85965.0,55.7877,55.8933,55.7877,55.8511,85965.0
2016-11-09 13:45:00,79.28,79.36,79.23,79.34,84190.0,55.8511,55.9074,55.8158,55.8933,84190.0
2016-11-09 13:50:00,79.33,79.38,79.28,79.32,69204.0,55.8863,55.9215,55.8511,55.8792,69204.0
2016-11-09 13:55:00,79.31,79.35,79.17,79.23,84659.0,55.8722,55.9004,55.7736,55.8158,84659.0
2016-11-09 14:00:00,79.26,79.27,79.14,79.14,69382.0,55.837,55.844,55.7524,55.7524,69382.0
2016-11-09 14:05:00,79.14,79.25,79.13,79.17,106176.0,55.7524,55.8299,55.7454,55.7736,106176.0
2016-11-09 14:10:00,79.16,79.17,79.0,79.1,245347.0,55.7665,55.7736,55.6538,55.7242,245347.0
2016-11-09 14:15:00,79.11,79.13,78.98,79.01,163780.0,55.7313,55.7454,55.6397,55.6608,163780.0
2016-11-09 14:20:00,79.0,79.09,79.0,79.03,152764.0,55.6538,55.7172,55.6538,55.6749,152764.0
2016-11-09 14:25:00,79.04,79.1,78.88,78.94,147737.0,55.682,55.7242,55.5693,55.6115,147737.0
2016-11-09 14:30:00,78.94,79.13,78.93,79.07,83736.0,55.6115,55.7454,55.6045,55.7031,83736.0
2016-11-09 14:35:00,79.06,79.21,78.97,79.2,69813.0,55.6961,55.8017,55.6327,55.7947,69813.0
2016-11-09 14:40:00,79.2,79.27,79.13,79.26,70490.0,55.7947,55.844,55.7454,55.837,70490.0
2016-11-09 14:45:00,79.26,79.3,79.14,79.2,61233.0,55.837,55.8651,55.7524,55.7947,61233.0
2016-11-09 14:50:00,79.2,79.23,79.12,79.23,72882.0,55.7947,55.8158,55.7383,55.8158,72882.0
2016-11-09 14:55:00,79.22,79.29,79.16,79.24,81176.0,55.8088,55.8581,55.7665,55.8229,81176.0
2016-11-09 15:00:00,79.24,79.42,79.24,79.41,162468.0,55.8229,55.9497,55.8229,55.9426,162468.0
2016-11-09 15:05:00,79.41,79.51,79.39,79.48,127467.0,55.9426,56.0131,55.9285,55.9919,127467.0
2016-11-09 15:10:00,79.48,79.63,79.45,79.53,107800.0,55.9919,56.0976,55.9708,56.0272,107800.0
2016-11-09 15:15:00,79.53,79.62,79.47,79.6,96577.0,56.0272,56.0906,55.9849,56.0765,96577.0
2016-11-09 15:20:00,79.61,79.66,79.57,79.59,139159.0,56.0835,56.1188,56.0554,56.0694,139159.0
2016-11-09 15:25:00,79.59,79.7,79.59,79.64,94784.0,56.0694,56.1469,56.0694,56.1047,94784.0
2016-11-09 15:30:00,79.64,79.67,79.58,79.6,125382.0,56.1047,56.1258,56.0624,56.0765,125382.0
2016-11-09 15:35:00,79.59,79.65,79.51,79.54,123045.0,56.0694,56.1117,56.0131,56.0342,123045.0
2016-11-09 15:40:00,79.54,79.54,79.43,79.53,119910.0,56.0342,56.0342,55.9567,56.0272,119910.0
2016-11-09 15:45:00,79.53,79.53,79.29,79.37,175295.0,56.0272,56.0272,55.8581,55.9145,175295.0
2016-11-09 15:50:00,79.36,79.43,79.32,79.34,156822.0,55.9074,55.9567,55.8792,55.8933,156822.0
2016-11-09 15:55:00,79.33,79.44,79.32,79.4,307864.0,55.8863,55.9638,55.8792,55.9356,307864.0
2016-11-10 09:30:00,79.3,79.34,78.42,78.49,192802.0,55.8651,55.8933,55.2452,55.2945,192802.0
2016-11-10 09:35:00,78.41,78.43,77.92,78.05,134697.0,55.2382,55.2522,54.893,54.9845,134697.0
2016-11-10 09:40:00,78.05,78.14,77.52,77.56,169885.0,54.9845,55.0479,54.6112,54.6394,169885.0
2016-11-10 09:45:00,77.54,77.56,77.1,77.16,119624.0,54.6253,54.6394,54.3153,54.3576,119624.0
2016-11-10 09:50:00,77.16,77.2,76.98,77.13,184334.0,54.3576,54.3857,54.2308,54.3364,184334.0
2016-11-10 09:55:00,77.13,77.39,77.05,77.38,192025.0,54.3364,54.5196,54.2801,54.5125,192025.0
2016-11-10 10:00:00,77.39,77.43,77.3,77.34,162870.0,54.5196,54.5478,54.4562,54.4844,162870.0
2016-11-10 10:05:00,77.33,77.33,77.05,77.22,143565.0,54.4773,54.4773,54.2801,54.3998,143565.0
2016-11-10 10:10:00,77.23,77.37,77.12,77.32,164823.0,54.4069,54.5055,54.3294,54.4703,164823.0
2016-11-10 10:15:00,77.33,77.55,77.3,77.49,113793.0,54.4773,54.6323,54.4562,54.59,113793.0
2016-11-10 10:20:00,77.49,77.59,77.43,77.47,181149.0,54.59,54.6605,54.5478,54.5759,181149.0
2016-11-10 10:25:00,77.46,77.68,77.38,77.61,545964.0,54.5689,54.7239,54.5125,54.6746,545964.0
2016-11-10 10:30:00,77.61,77.83,77.45,77.71,695807.0,54.6746,54.8296,54.5619,54.745,695807.0
2016-11-10 10:35:00,77.72,78.24,77.66,78.2,170389.0,54.7521,55.1184,54.7098,55.0902,170389.0
2016-11-10 10:40:00,78.22,78.23,78.04,78.15,248155.0,55.1043,55.1114,54.9775,55.055,248155.0
2016-11-10 10:45:00,78.17,78.41,78.14,78.39,306219.0,55.0691,55.2382,55.0479,55.2241,306219.0
2016-11-10 10:50:00,78.39,78.46,78.0,78.09,334246.0,55.2241,55.2734,54.9493,55.0127,334246.0
2016-11-10 10:55:00,78.09,78.14,77.85,77.91,162158.0,55.0127,55.0479,54.8436,54.8859,162158.0
2016-11-10 11:00:00,77.9,77.99,77.79,77.86,146289.0,54.8789,54.9423,54.8014,54.8507,146289.0
2016-11-10 11:05:00,77.86,78.12,77.83,78.07,448298.0,54.8507,55.0339,54.8296,54.9986,448298.0
2016-11-10 11:10:00,78.07,78.07,77.91,77.99,283687.0,54.9986,54.9986,54.8859,54.9423,283687.0
2016-11-10 11:15:00,78.0,78.34,77.98,78.27,168916.0,54.9493,55.1888,54.9352,55.1395,168916.0
2016-11-10 11:20:00,78.27,78.43,78.21,78.41,155080.0,55.1395,55.2522,55.0973,55.2382,155080.0
2016-11-10 11:25:00,78.41,78.42,78.3,78.42,127132.0,55.2382,55.2452,55.1607,55.2452,127132.0
2016-11-10 11:30:00,78.42,78.65,78.41,78.57,133540.0,55.2452,55.4072,55.2382,55.3509,133540.0
2016-11-10 11:35:00,78.57,78.59,78.46,78.52,224485.0,55.3509,55.365,55.2734,55.3157,224485.0
2016-11-10 11:40:00,78.51,78.69,78.49,78.62,192851.0,55.3086,55.4354,55.2945,55.3861,192851.0
2016-11-10 11:45:00,78.61,78.87,78.55,78.74,171756.0,55.3791,55.5622,55.3368,55.4706,171756.0
2016-11-10 11:50:00,78.73,78.92,78.72,78.75,157015.0,55.4636,55.5974,55.4565,55.4777,157015.0
2016-11-10 11:55:00,78.75,78.78,78.65,78.7,163297.0,55.4777,55.4988,55.4072,55.4425,163297.0
2016-11-10 12:00:00,78.69,78.88,78.59,78.81,191948.0,55.4354,55.5693,55.365,55.5199,191948.0
2016-11-10 12:05:00,78.81,78.86,78.76,78.82,163619.0,55.5199,55.5552,55.4847,55.527,163619.0
2016-11-10 12:10:00,78.82,78.92,78.81,78.86,141072.0,55.527,55.5974,55.5199,55.5552,141072.0
2016-11-10 12:15:00,78.83,78.99,78.82,78.89,102865.0,55.534,55.6468,55.527,55.5763,102865.0
2016-11-10 12:20:00,78.88,78.96,78.77,78.92,109664.0,55.5693,55.6256,55.4918,55.5974,109664.0
2016-11-10 12:25:00,78.92,79.07,78.84,79.06,94950.0,55.5974,55.7031,55.5411,55.6961,94950.0
2016-11-10 12:30:00,79.08,79.09,78.79,78.81,82776.0,55.7102,55.7172,55.5059,55.5199,82776.0
2016-11-10 12:35:00,78.81,78.94,78.79,78.88,84720.0,55.5199,55.6115,55.5059,55.5693,84720.0
2016-11-10 12:40:00,78.86,78.99,78.69,78.79,217260.0,55.5552,55.6468,55.4354,55.5059,217260.0
2016-11-10 12:45:00,78.78,78.8,78.57,78.61,137558.0,55.4988,55.5129,55.3509,55.3791,137558.0
2016-11-10 12:50:00,78.62,78.85,78.61,78.73,137056.0,55.3861,55.5481,55.3791,55.4636,137056.0
2016-11-10 12:55:00,78.73,78.93,78.72,78.84,158566.0,55.4636,55.6045,55.4565,55.5411,158566.0
2016-11-10 13:00:00,78.84,78.9,78.67,78.7,89232.0,55.5411,55.5834,55.4213,55.4425,89232.0
2016-11-10 13:05:00,78.7,78.74,78.62,78.72,83419.0,55.4425,55.4706,55.3861,55.4565,83419.0
2016-11-10 13:10:00,78.72,78.75,78.66,78.73,102710.0,55.4565,55.4777,55.4143,55.4636,102710.0
2016-11-10 13:15:00,78.73,78.9,78.73,78.85,85870.0,55.4636,55.5834,55.4636,55.5481,85870.0
2016-11-10 13:20:00,78.85,78.92,78.84,78.91,90762.0,55.5481,55.5974,55.5411,55.5904,90762.0
2016-11-10 13:25:00,78.89,78.9,78.81,78.86,62044.0,55.5763,55.5834,55.5199,55.5552,62044.0
2016-11-10 13:30:00,78.86,78.9,78.71,78.74,151220.0,55.5552,55.5834,55.4495,55.4706,151220.0
2016-11-10 13:35:00,78.74,78.84,78.64,78.66,74669.0,55.4706,55.5411,55.4002,55.4143,74669.0
2016-11-10 13:40:00,78.66,78.71,78.5,78.51,101005.0,55.4143,55.4495,55.3016,55.3086,101005.0
2016-11-10 13:45:00,78.5,78.64,78.47,78.63,118906.0,55.3016,55.4002,55.2804,55.3931,118906.0
2016-11-10 13:50:00,78.65,78.72,78.59,78.71,93706.0,55.4072,55.4565,55.365,55.4495,93706.0
2016-11-10 13:55:00,78.7,78.72,78.59,78.61,72259.0,55.4425,55.4565,55.365,55.3791,72259.0
2016-11-10 14:00:00,78.59,78.67,78.57,78.62,85946.0,55.365,55.4213,55.3509,55.3861,85946.0
2016-11-10 14:05:00,78.61,78.69,78.58,78.66,97127.0,55.3791,55.4354,55.3579,55.4143,97127.0
2016-11-10 14:10:00,78.65,78.65,78.57,78.57,89836.0,55.4072,55.4072,55.3509,55.3509,89836.0
2016-11-10 14:15:00,78.57,78.6,78.55,78.58,90835.0,55.3509,55.372,55.3368,55.3579,90835.0
2016-11-10 14:20:00,78.58,78.58,78.45,78.45,85472.0,55.3579,55.3579,55.2663,55.2663,85472.0
2016-11-10 14:25:00,78.45,78.46,78.25,78.25,111091.0,55.2663,55.2734,55.1254,55.1254,111091.0
2016-11-10 14:30:00,78.25,78.33,78.17,78.24,124180.0,55.1254,55.1818,55.0691,55.1184,124180.0
2016-11-10 14:35:00,78.24,78.3,78.21,78.23,92011.0,55.1184,55.1607,55.0973,55.1114,92011.0
2016-11-10 14:40:00,78.23,78.23,78.15,78.18,89381.0,55.1114,55.1114,55.055,55.0761,89381.0
2016-11-10 14:45:00,78.18,78.42,78.17,78.29,284362.0,55.0761,55.2452,55.0691,55.1536,284362.0
2016-11-10 14:50:00,78.27,78.39,78.26,78.3,210130.0,55.1395,55.2241,55.1325,55.1607,210130.0
2016-11-10 14:55:00,78.29,78.4,78.27,78.39,90010.0,55.1536,55.2311,55.1395,55.2241,90010.0
2016-11-10 15:00:00,78.39,78.49,78.32,78.41,92204.0,55.2241,55.2945,55.1748,55.2382,92204.0
2016-11-10 15:05:00,78.4,78.43,78.33,78.41,95755.0,55.2311,55.2522,55.1818,55.2382,95755.0
2016-11-10 15:10:00,78.41,78.45,78.35,78.41,70621.0,55.2382,55.2663,55.1959,55.2382,70621.0
2016-11-10 15:15:00,78.41,78.42,78.36,78.39,75032.0,55.2382,55.2452,55.2029,55.2241,75032.0
2016-11-10 15:20:00,78.39,78.4,78.27,78.29,86335.0,55.2241,55.2311,55.1395,55.1536,86335.0
2016-11-10 15:25:00,78.29,78.33,78.24,78.25,103627.0,55.1536,55.1818,55.1184,55.1254,103627.0
2016-11-10 15:30:00,78.25,78.26,78.05,78.06,183956.0,55.1254,55.1325,54.9845,54.9916,183956.0
2016-11-10 15:35:00,78.05,78.12,78.04,78.11,151128.0,54.9845,55.0339,54.9775,55.0268,151128.0
2016-11-10 15:40:00,78.11,78.13,78.06,78.11,106160.0,55.0268,55.0409,54.9916,55.0268,106160.0
2016-11-10 15:45:00,78.11,78.27,78.06,78.2,156316.0,55.0268,55.1395,54.9916,55.0902,156316.0
2016-11-10 15:50:00,78.19,78.2,78.06,78.08,164738.0,55.0832,55.0902,54.9916,55.0057,164738.0
2016-11-10 15:55:00,78.08,78.09,78.01,78.06,241010.0,55.0057,55.0127,54.9564,54.9916,241010.0
2016-11-11 09:30:00,78.0,78.68,77.95,78.53,138139.0,54.9493,55.4284,54.9141,55.3227,138139.0
2016-11-11 09:35:00,78.47,78.5,78.24,78.32,111065.0,55.2804,55.3016,55.1184,55.1748,111065.0
2016-11-11 09:40:00,78.33,78.69,78.33,78.52,75203.0,55.1818,55.4354,55.1818,55.3157,75203.0
2016-11-11 09:45:00,78.52,78.83,78.45,78.75,83118.0,55.3157,55.534,55.2663,55.4777,83118.0
2016-11-11 09:50:00,78.74,78.87,78.7,78.73,96682.0,55.4706,55.5622,55.4425,55.4636,96682.0
2016-11-11 09:55:00,78.73,79.01,78.73,78.86,75309.0,55.4636,55.6608,55.4636,55.5552,75309.0
2016-11-11 10:00:00,78.87,79.1,78.87,79.08,100037.0,55.5622,55.7242,55.5622,55.7102,100037.0
2016-11-11 10:05:00,79.08,79.12,78.85,78.96,111677.0,55.7102,55.7383,55.5481,55.6256,111677.0
2016-11-11 10:10:00,78.96,79.13,78.93,79.12,97874.0,55.6256,55.7454,55.6045,55.7383,97874.0
2016-11-11 10:15:00,79.13,79.17,79.01,79.14,63256.0,55.7454,55.7736,55.6608,55.7524,63256.0
2016-11-11 10:20:00,79.13,79.16,79.03,79.15,114393.0,55.7454,55.7665,55.6749,55.7595,114393.0
2016-11-11 10:25:00,79.14,79.25,79.02,79.13,83299.0,55.7524,55.8299,55.6679,55.7454,83299.0
2016-11-11 10:30:00,79.15,79.35,79.12,79.34,74362.0,55.7595,55.9004,55.7383,55.8933,74362.0
2016-11-11 10:35:00,79.34,79.4,79.25,79.39,45672.0,55.8933,55.9356,55.8299,55.9285,45672.0
2016-11-11 10:40:00,79.37,79.51,79.32,79.44,67509.0,55.9145,56.0131,55.8792,55.9638,67509.0
2016-11-11 10:45:00,79.45,79.48,79.1,79.1,70199.0,55.9708,55.9919,55.7242,55.7242,70199.0
2016-11-11 10:50:00,79.11,79.21,79.04,79.07,53377.0,55.7313,55.8017,55.682,55.7031,53377.0
2016-11-11 10:55:00,79.06,79.07,78.92,79.03,156240.0,55.6961,55.7031,55.5974,55.6749,156240.0
2016-11-11 11:00:00,79.03,79.03,78.83,78.95,54659.0,55.6749,55.6749,55.534,55.6186,54659.0
2016-11-11 11:05:00,78.94,78.95,78.77,78.78,49639.0,55.6115,55.6186,55.4918,55.4988,49639.0
2016-11-11 11:10:00,78.78,78.82,78.64,78.71,64936.0,55.4988,55.527,55.4002,55.4495,64936.0
2016-11-11 11:15:00,78.71,78.73,78.54,78.56,67254.0,55.4495,55.4636,55.3297,55.3438,67254.0
2016-11-11 11:20:00,78.56,78.59,78.47,78.48,62599.0,55.3438,55.365,55.2804,55.2875,62599.0
2016-11-11 11:25:00,78.48,78.57,78.42,78.43,66444.0,55.2875,55.3509,55.2452,55.2522,66444.0
2016-11-11 11:30:00,78.42,78.56,78.41,78.51,54333.0,55.2452,55.3438,55.2382,55.3086,54333.0
2016-11-11 11:35:00,78.51,78.61,78.49,78.6,53303.0,55.3086,55.3791,55.2945,55.372,53303.0
2016-11-11 11:40:00,78.61,78.61,78.53,78.59,68798.0,55.3791,55.3791,55.3227,55.365,68798.0
2016-11-11 11:45:00,78.59,78.66,78.56,78.65,31149.0,55.365,55.4143,55.3438,55.4072,31149.0
2016-11-11 11:50:00,78.66,78.74,78.65,78.71,91255.0,55.4143,55.4706,55.4072,55.4495,91255.0
2016-11-11 11:55:00,78.72,78.78,78.66,78.75,74734.0,55.4565,55.4988,55.4143,55.4777,74734.0
2016-11-11 12:00:00,78.75,78.81,78.66,78.72,30304.0,55.4777,55.5199,55.4143,55.4565,30304.0
2016-11-11 12:05:00,78.72,78.8,78.7,78.78,35872.0,55.4565,55.5129,55.4425,55.4988,35872.0
2016-11-11 12:10:00,78.78,79.0,78.78,78.93,68684.0,55.4988,55.6538,55.4988,55.6045,68684.0
2016-11-11 12:15:00,78.94,79.04,78.92,78.97,36411.0,55.6115,55.682,55.5974,55.6327,36411.0
2016-11-11 12:20:00,78.97,79.04,78.91,79.04,16948.0,55.6327,55.682,55.5904,55.682,16948.0
2016-11-11 12:25:00,79.02,79.08,78.96,78.96,34764.0,55.6679,55.7102,55.6256,55.6256,34764.0
2016-11-11 12:30:00,78.96,79.02,78.9,78.92,65711.0,55.6256,55.6679,55.5834,55.5974,65711.0
2016-11-11 12:35:00,78.93,78.98,78.84,78.94,116761.0,55.6045,55.6397,55.5411,55.6115,116761.0
2016-11-11 12:40:00,78.94,78.97,78.88,78.91,97996.0,55.6115,55.6327,55.5693,55.5904,97996.0
2016-11-11 12:45:00,78.92,78.98,78.92,78.94,32134.0,55.5974,55.6397,55.5974,55.6115,32134.0
2016-11-11 12:50:00,78.94,79.02,78.89,78.94,36225.0,55.6115,55.6679,55.5763,55.6115,36225.0
2016-11-11 12:55:00,78.93,78.99,78.86,78.86,27739.0,55.6045,55.6468,55.5552,55.5552,27739.0
2016-11-11 13:00:00,78.87,78.93,78.84,78.86,31663.0,55.5622,55.6045,55.5411,55.5552,31663.0
2016-11-11 13:05:00,78.86,78.9,78.79,78.88,24385.0,55.5552,55.5834,55.5059,55.5693,24385.0
2016-11-11 13:10:00,78.9,78.94,78.87,78.89,30732.0,55.5834,55.6115,55.5622,55.5763,30732.0
2016-11-11 13:15:00,78.89,78.92,78.83,78.88,29250.0,55.5763,55.5974,55.534,55.5693,29250.0
2016-11-11 13:20:00,78.89,78.95,78.85,78.87,16788.0,55.5763,55.6186,55.5481,55.5622,16788.0
2016-11-11 13:25:00,78.87,78.95,78.79,78.88,48384.0,55.5622,55.6186,55.5059,55.5693,48384.0
2016-11-11 13:30:00,78.88,78.98,78.82,78.89,47873.0,55.5693,55.6397,55.527,55.5763,47873.0
2016-11-11 13:35:00,78.88,78.97,78.83,78.85,26764.0,55.5693,55.6327,55.534,55.5481,26764.0
2016-11-11 13:40:00,78.86,78.99,78.86,78.93,57022.0,55.5552,55.6468,55.5552,55.6045,57022.0
2016-11-11 13:45:00,78.92,79.07,78.92,79.06,49068.0,55.5974,55.7031,55.5974,55.6961,49068.0
2016-11-11 13:50:00,79.06,79.06,78.9,78.93,88586.0,55.6961,55.6961,55.5834,55.6045,88586.0
2016-11-11 13:55:00,78.94,78.94,78.84,78.85,22309.0,55.6115,55.6115,55.5411,55.5481,22309.0
2016-11-11 14:00:00,78.84,78.96,78.81,78.95,22407.0,55.5411,55.6256,55.5199,55.6186,22407.0
2016-11-11 14:05:00,78.95,79.02,78.94,78.98,42544.0,55.6186,55.6679,55.6115,55.6397,42544.0
2016-11-11 14:10:00,78.97,79.01,78.96,78.97,19998.0,55.6327,55.6608,55.6256,55.6327,19998.0
2016-11-11 14:15:00,78.97,78.97,78.89,78.92,30183.0,55.6327,55.6327,55.5763,55.5974,30183.0
2016-11-11 14:20:00,78.92,79.01,78.9,78.95,37050.0,55.5974,55.6608,55.5834,55.6186,37050.0
2016-11-11 14:25:00,78.95,78.95,78.8,78.81,79823.0,55.6186,55.6186,55.5129,55.5199,79823.0
2016-11-11 14:30:00,78.81,78.89,78.81,78.87,33355.0,55.5199,55.5763,55.5199,55.5622,33355.0
2016-11-11 14:35:00,78.86,78.93,78.81,78.83,55310.0,55.5552,55.6045,55.5199,55.534,55310.0
2016-11-11 14:40:00,78.83,78.9,78.82,78.82,36456.0,55.534,55.5834,55.527,55.527,36456.0
2016-11-11 14:45:00,78.83,78.85,78.76,78.76,28242.0,55.534,55.5481,55.4847,55.4847,28242.0
2016-11-11 14:50:00,78.76,78.81,78.73,78.75,36094.0,55.4847,55.5199,55.4636,55.4777,36094.0
2016-11-11 14:55:00,78.74,78.75,78.62,78.62,39815.0,55.4706,55.4777,55.3861,55.3861,39815.0
2016-11-11 15:00:00,78.62,78.66,78.57,78.63,58216.0,55.3861,55.4143,55.3509,55.3931,58216.0
2016-11-11 15:05:00,78.64,78.69,78.62,78.65,84556.0,55.4002,55.4354,55.3861,55.4072,84556.0
2016-11-11 15:10:00,78.66,78.71,78.62,78.69,44601.0,55.4143,55.4495,55.3861,55.4354,44601.0
2016-11-11 15:15:00,78.68,78.7,78.59,78.61,34542.0,55.4284,55.4425,55.365,55.3791,34542.0
2016-11-11 15:20:00,78.61,78.65,78.6,78.62,42075.0,55.3791,55.4072,55.372,55.3861,42075.0
2016-11-11 15:25:00,78.62,78.63,78.55,78.61,41775.0,55.3861,55.3931,55.3368,55.3791,41775.0
2016-11-11 15:30:00,78.62,78.68,78.6,78.64,54031.0,55.3861,55.4284,55.372,55.4002,54031.0
2016-11-11 15:35:00,78.65,78.66,78.55,78.57,56361.0,55.4072,55.4143,55.3368,55.3509,56361.0
2016-11-11 15:40:00,78.56,78.6,78.54,78.58,60511.0,55.3438,55.372,55.3297,55.3579,60511.0
2016-11-11 15:45:00,78.58,78.68,78.57,78.63,94303.0,55.3579,55.4284,55.3509,55.3931,94303.0
2016-11-11 15:50:00,78.62,78.66,78.6,78.65,72660.0,55.3861,55.4143,55.372,55.4072,72660.0
2016-11-11 15:55:00,78.65,78.65,78.52,78.56,149604.0,55.4072,55.4072,55.3157,55.3438,149604.0
2016-11-14 09:30:00,78.46,78.54,78.25,78.42,148766.0,55.2734,55.3297,55.1254,55.2452,148766.0
2016-11-14 09:35:00,78.43,78.44,78.11,78.36,118963.0,55.2522,55.2593,55.0268,55.2029,118963.0
2016-11-14 09:40:00,78.37,78.6,78.18,78.18,89681.0,55.21,55.372,55.0761,55.0761,89681.0
2016-11-14 09:45:00,78.18,78.26,78.02,78.23,85337.0,55.0761,55.1325,54.9634,55.1114,85337.0
2016-11-14 09:50:00,78.23,78.3,78.06,78.3,70211.0,55.1114,55.1607,54.9916,55.1607,70211.0
2016-11-14 09:55:00,78.28,78.31,78.07,78.3,79484.0,55.1466,55.1677,54.9986,55.1607,79484.0
2016-11-14 10:00:00,78.29,78.41,78.19,78.34,73066.0,55.1536,55.2382,55.0832,55.1888,73066.0
2016-11-14 10:05:00,78.33,78.47,78.26,78.45,89794.0,55.1818,55.2804,55.1325,55.2663,89794.0
2016-11-14 10:10:00,78.44,78.45,78.34,78.44,113324.0,55.2593,55.2663,55.1888,55.2593,113324.0
2016-11-14 10:15:00,78.43,78.45,78.34,78.39,109461.0,55.2522,55.2663,55.1888,55.2241,109461.0
2016-11-14 10:20:00,78.39,78.45,78.34,78.43,71922.0,55.2241,55.2663,55.1888,55.2522,71922.0
2016-11-14 10:25:00,78.43,78.48,78.33,78.47,98802.0,55.2522,55.2875,55.1818,55.2804,98802.0
2016-11-14 10:30:00,78.47,78.48,78.35,78.48,85466.0,55.2804,55.2875,55.1959,55.2875,85466.0
2016-11-14 10:35:00,78.48,78.58,78.46,78.49,84705.0,55.2875,55.3579,55.2734,55.2945,84705.0
2016-11-14 10:40:00,78.49,78.62,78.41,78.58,76294.0,55.2945,55.3861,55.2382,55.3579,76294.0
2016-11-14 10:45:00,78.59,78.64,78.54,78.63,76142.0,55.365,55.4002,55.3297,55.3931,76142.0
2016-11-14 10:50:00,78.6,78.66,78.56,78.64,75724.0,55.372,55.4143,55.3438,55.4002,75724.0
2016-11-14 10:55:00,78.64,78.64,78.5,78.6,65735.0,55.4002,55.4002,55.3016,55.372,65735.0
2016-11-14 11:00:00,78.61,78.62,78.53,78.62,47120.0,55.3791,55.3861,55.3227,55.3861,47120.0
2016-11-14 11:05:00,78.61,78.76,78.6,78.71,46862.0,55.3791,55.4847,55.372,55.4495,46862.0
2016-11-14 11:10:00,78.71,78.77,78.67,78.73,40080.0,55.4495,55.4918,55.4213,55.4636,40080.0
2016-11-14 11:15:00,78.73,78.8,78.72,78.77,20927.0,55.4636,55.5129,55.4565,55.4918,20927.0
2016-11-14 11:20:00,78.76,78.86,78.73,78.82,38697.0,55.4847,55.5552,55.4636,55.527,38697.0
2016-11-14 11:25:00,78.83,78.95,78.83,78.93,28065.0,55.534,55.6186,55.534,55.6045,28065.0
2016-11-14 11:30:00,78.94,79.05,78.93,78.98,42662.0,55.6115,55.689,55.6045,55.6397,42662.0
2016-11-14 11:35:00,78.98,79.09,78.96,79.08,61666.0,55.6397,55.7172,55.6256,55.7102,61666.0
2016-11-14 11:40:00,79.08,79.13,79.03,79.09,41917.0,55.7102,55.7454,55.6749,55.7172,41917.0
2016-11-14 11:45:00,79.08,79.1,79.0,79.08,43468.0,55.7102,55.7242,55.6538,55.7102,43468.0
2016-11-14 11:50:00,79.07,79.18,79.06,79.08,47167.0,55.7031,55.7806,55.6961,55.7102,47167.0
2016-11-14 11:55:00,79.07,79.17,79.07,79.17,123420.0,55.7031,55.7736,55.7031,55.7736,123420.0
2016-11-14 12:00:00,79.18,79.32,79.18,79.29,124441.0,55.7806,55.8792,55.7806,55.8581,124441.0
2016-11-14 12:05:00,79.29,79.38,79.28,79.34,77115.0,55.8581,55.9215,55.8511,55.8933,77115.0
2016-11-14 12:10:00,79.32,79.41,79.29,79.31,139168.0,55.8792,55.9426,55.8581,55.8722,139168.0
2016-11-14 12:15:00,79.31,79.34,79.27,79.31,39588.0,55.8722,55.8933,55.844,55.8722,39588.0
2016-11-14 12:20:00,79.3,79.46,79.3,79.4,67694.0,55.8651,55.9779,55.8651,55.9356,67694.0
2016-11-14 12:25:00,79.41,79.58,79.39,79.54,79884.0,55.9426,56.0624,55.9285,56.0342,79884.0
2016-11-14 12:30:00,79.54,79.67,79.52,79.65,123411.0,56.0342,56.1258,56.0201,56.1117,123411.0
2016-11-14 12:35:00,79.65,79.79,79.59,79.77,51425.0,56.1117,56.2103,56.0694,56.1962,51425.0
2016-11-14 12:40:00,79.76,79.79,79.65,79.77,53846.0,56.1892,56.2103,56.1117,56.1962,53846.0
2016-11-14 12:45:00,79.78,80.08,79.77,80.05,87637.0,56.2033,56.4146,56.1962,56.3935,87637.0
2016-11-14 12:50:00,80.05,80.12,79.97,80.06,82257.0,56.3935,56.4428,56.3371,56.4005,82257.0
2016-11-14 12:55:00,80.05,80.14,80.02,80.04,45359.0,56.3935,56.4569,56.3724,56.3865,45359.0
2016-11-14 13:00:00,80.05,80.09,80.0,80.06,87205.0,56.3935,56.4217,56.3583,56.4005,87205.0
2016-11-14 13:05:00,80.05,80.06,79.85,79.95,93390.0,56.3935,56.4005,56.2526,56.3231,93390.0
2016-11-14 13:10:00,79.93,79.97,79.89,79.92,49116.0,56.309,56.3371,56.2808,56.3019,49116.0
2016-11-14 13:15:00,79.93,80.01,79.89,79.91,41931.0,56.309,56.3653,56.2808,56.2949,41931.0
2016-11-14 13:20:00,79.9,79.96,79.82,79.83,74678.0,56.2878,56.3301,56.2315,56.2385,74678.0
2016-11-14 13:25:00,79.83,79.84,79.68,79.68,64849.0,56.2385,56.2456,56.1328,56.1328,64849.0
2016-11-14 13:30:00,79.68,79.83,79.68,79.76,62637.0,56.1328,56.2385,56.1328,56.1892,62637.0
2016-11-14 13:35:00,79.77,79.9,79.77,79.86,48851.0,56.1962,56.2878,56.1962,56.2597,48851.0
2016-11-14 13:40:00,79.84,79.88,79.77,79.78,53023.0,56.2456,56.2737,56.1962,56.2033,53023.0
2016-11-14 13:45:00,79.77,79.86,79.77,79.86,53789.0,56.1962,56.2597,56.1962,56.2597,53789.0
2016-11-14 13:50:00,79.85,79.9,79.79,79.9,53267.0,56.2526,56.2878,56.2103,56.2878,53267.0
2016-11-14 13:55:00,79.89,79.92,79.84,79.86,46675.0,56.2808,56.3019,56.2456,56.2597,46675.0
2016-11-14 14:00:00,79.85,79.98,79.83,79.97,48997.0,56.2526,56.3442,56.2385,56.3371,48997.0
2016-11-14 14:05:00,79.96,80.11,79.96,80.08,48984.0,56.3301,56.4358,56.3301,56.4146,48984.0
2016-11-14 14:10:00,80.08,80.12,80.03,80.04,41846.0,56.4146,56.4428,56.3794,56.3865,41846.0
2016-11-14 14:15:00,80.04,80.11,80.0,80.11,56036.0,56.3865,56.4358,56.3583,56.4358,56036.0
2016-11-14 14:20:00,80.11,80.16,80.06,80.15,41166.0,56.4358,56.471,56.4005,56.464,41166.0
2016-11-14 14:25:00,80.15,80.26,80.14,80.26,39295.0,56.464,56.5414,56.4569,56.5414,39295.0
2016-11-14 14:30:00,80.26,80.38,80.25,80.38,130879.0,56.5414,56.626,56.5344,56.626,130879.0
2016-11-14 14:35:00,80.38,80.47,80.37,80.44,151324.0,56.626,56.6894,56.6189,56.6682,151324.0
2016-11-14 14:40:00,80.44,80.44,80.33,80.42,73007.0,56.6682,56.6682,56.5908,56.6542,73007.0
2016-11-14 14:45:00,80.41,80.56,80.36,80.5,123818.0,56.6471,56.7528,56.6119,56.7105,123818.0
2016-11-14 14:50:00,80.49,80.54,80.48,80.52,47206.0,56.7035,56.7387,56.6964,56.7246,47206.0
2016-11-14 14:55:00,80.52,80.62,80.51,80.53,58145.0,56.7246,56.7951,56.7176,56.7317,58145.0
2016-11-14 15:00:00,80.52,80.55,80.47,80.53,50820.0,56.7246,56.7457,56.6894,56.7317,50820.0
2016-11-14 15:05:00,80.53,80.54,80.45,80.51,61348.0,56.7317,56.7387,56.6753,56.7176,61348.0
2016-11-14 15:10:00,80.52,80.59,80.51,80.58,95876.0,56.7246,56.7739,56.7176,56.7669,95876.0
2016-11-14 15:15:00,80.59,80.61,80.54,80.59,76215.0,56.7739,56.788,56.7387,56.7739,76215.0
2016-11-14 15:20:00,80.59,80.6,80.51,80.53,81669.0,56.7739,56.781,56.7176,56.7317,81669.0
2016-11-14 15:25:00,80.54,80.54,80.46,80.51,113647.0,56.7387,56.7387,56.6823,56.7176,113647.0
2016-11-14 15:30:00,80.51,80.55,80.49,80.54,84724.0,56.7176,56.7457,56.7035,56.7387,84724.0
2016-11-14 15:35:00,80.54,80.54,80.44,80.46,120378.0,56.7387,56.7387,56.6682,56.6823,120378.0
2016-11-14 15:40:00,80.45,80.5,80.41,80.41,111509.0,56.6753,56.7105,56.6471,56.6471,111509.0
2016-11-14 15:45:00,80.41,80.44,80.38,80.43,126966.0,56.6471,56.6682,56.626,56.6612,126966.0
2016-11-14 15:50:00,80.42,80.43,80.36,80.39,157099.0,56.6542,56.6612,56.6119,56.633,157099.0
2016-11-14 15:55:00,80.39,80.43,80.37,80.4,176958.0,56.633,56.6612,56.6189,56.6401,176958.0
2016-11-15 09:30:00,80.67,81.14,80.57,81.09,147551.0,56.8303,57.1614,56.7598,57.1262,147551.0
2016-11-15 09:35:00,81.15,81.17,80.95,81.08,245137.0,57.1684,57.1825,57.0275,57.1191,245137.0
2016-11-15 09:40:00,81.08,81.25,81.01,81.11,145522.0,57.1191,57.2389,57.0698,57.1402,145522.0
2016-11-15 09:45:00,81.09,81.34,80.95,80.99,111945.0,57.1262,57.3023,57.0275,57.0557,111945.0
2016-11-15 09:50:00,80.99,81.03,80.78,80.82,74749.0,57.0557,57.0839,56.9078,56.936,74749.0
2016-11-15 09:55:00,80.81,80.89,80.67,80.68,103058.0,56.9289,56.9853,56.8303,56.8373,103058.0
2016-11-15 10:00:00,80.67,80.73,80.32,80.34,125898.0,56.8303,56.8725,56.5837,56.5978,125898.0
2016-11-15 10:05:00,80.35,80.43,80.12,80.21,156816.0,56.6048,56.6612,56.4428,56.5062,156816.0
2016-11-15 10:10:00,80.23,80.4,80.17,80.38,157790.0,56.5203,56.6401,56.478,56.626,157790.0
2016-11-15 10:15:00,80.37,80.56,80.27,80.48,161211.0,56.6189,56.7528,56.5485,56.6964,161211.0
2016-11-15 10:20:00,80.48,80.72,80.46,80.7,82642.0,56.6964,56.8655,56.6823,56.8514,82642.0
2016-11-15 10:25:00,80.7,80.87,80.68,80.73,93244.0,56.8514,56.9712,56.8373,56.8725,93244.0
2016-11-15 10:30:00,80.72,80.81,80.57,80.63,77504.0,56.8655,56.9289,56.7598,56.8021,77504.0
2016-11-15 10:35:00,80.62,80.77,80.61,80.66,84187.0,56.7951,56.9007,56.788,56.8232,84187.0
2016-11-15 10:40:00,80.67,80.82,80.63,80.81,90718.0,56.8303,56.936,56.8021,56.9289,90718.0
2016-11-15 10:45:00,80.81,80.82,80.65,80.67,102693.0,56.9289,56.936,56.8162,56.8303,102693.0
2016-11-15 10:50:00,80.66,80.66,80.57,80.64,62262.0,56.8232,56.8232,56.7598,56.8091,62262.0
2016-11-15 10:55:00,80.64,80.69,80.51,80.53,122404.0,56.8091,56.8444,56.7176,56.7317,122404.0
2016-11-15 11:00:00,80.53,80.56,80.44,80.46,86487.0,56.7317,56.7528,56.6682,56.6823,86487.0
2016-11-15 11:05:00,80.44,80.46,80.28,80.37,161516.0,56.6682,56.6823,56.5555,56.6189,161516.0
2016-11-15 11:10:00,80.36,80.51,80.36,80.48,119109.0,56.6119,56.7176,56.6119,56.6964,119109.0
2016-11-15 11:15:00,80.48,80.57,80.37,80.37,133875.0,56.6964,56.7598,56.6189,56.6189,133875.0
2016-11-15 11:20:00,80.37,80.37,79.89,79.89,104390.0,56.6189,56.6189,56.2808,56.2808,104390.0
2016-11-15 11:25:00,79.88,80.08,79.87,80.07,82107.0,56.2737,56.4146,56.2667,56.4076,82107.0
2016-11-15 11:30:00,80.06,80.06,79.84,79.86,68527.0,56.4005,56.4005,56.2456,56.2597,68527.0
2016-11-15 11:35:00,79.85,79.92,79.74,79.81,64372.0,56.2526,56.3019,56.1751,56.2244,64372.0
2016-11-15 11:40:00,79.8,79.9,79.75,79.9,48728.0,56.2174,56.2878,56.1822,56.2878,48728.0
2016-11-15 11:45:00,79.89,79.95,79.85,79.94,53257.0,56.2808,56.3231,56.2526,56.316,53257.0
2016-11-15 11:50:00,79.94,79.98,79.81,79.89,56772.0,56.316,56.3442,56.2244,56.2808,56772.0
2016-11-15 11:55:00,79.89,79.99,79.77,79.79,80046.0,56.2808,56.3512,56.1962,56.2103,80046.0
2016-11-15 12:00:00,79.79,79.85,79.77,79.81,45158.0,56.2103,56.2526,56.1962,56.2244,45158.0
2016-11-15 12:05:00,79.8,79.85,79.71,79.82,80592.0,56.2174,56.2526,56.154,56.2315,80592.0
2016-11-15 12:10:00,79.82,79.91,79.82,79.84,76400.0,56.2315,56.2949,56.2315,56.2456,76400.0
2016-11-15 12:15:00,79.84,79.84,79.78,79.79,80046.0,56.2456,56.2456,56.2033,56.2103,80046.0
2016-11-15 12:20:00,79.8,79.8,79.68,79.77,86142.0,56.2174,56.2174,56.1328,56.1962,86142.0
2016-11-15 12:25:00,79.77,79.77,79.59,79.6,149777.0,56.1962,56.1962,56.0694,56.0765,149777.0
2016-11-15 12:30:00,79.62,79.74,79.59,79.6,424902.0,56.0906,56.1751,56.0694,56.0765,424902.0
2016-11-15 12:35:00,79.6,79.6,79.46,79.51,76092.0,56.0765,56.0765,55.9779,56.0131,76092.0
2016-11-15 12:40:00,79.5,79.55,79.39,79.43,73668.0,56.006,56.0413,55.9285,55.9567,73668.0
2016-11-15 12:45:00,79.42,79.51,79.41,79.44,59498.0,55.9497,56.0131,55.9426,55.9638,59498.0
2016-11-15 12:50:00,79.44,79.52,79.43,79.48,64043.0,55.9638,56.0201,55.9567,55.9919,64043.0
2016-11-15 12:55:00,79.48,79.51,79.44,79.48,76489.0,55.9919,56.0131,55.9638,55.9919,76489.0
2016-11-15 13:00:00,79.48,79.52,79.44,79.44,44169.0,55.9919,56.0201,55.9638,55.9638,44169.0
2016-11-15 13:05:00,79.44,79.63,79.42,79.59,91134.0,55.9638,56.0976,55.9497,56.0694,91134.0
2016-11-15 13:10:00,79.58,79.65,79.55,79.59,65306.0,56.0624,56.1117,56.0413,56.0694,65306.0
2016-11-15 13:15:00,79.59,79.77,79.56,79.76,60537.0,56.0694,56.1962,56.0483,56.1892,60537.0
2016-11-15 13:20:00,79.76,79.76,79.63,79.65,62733.0,56.1892,56.1892,56.0976,56.1117,62733.0
2016-11-15 13:25:00,79.65,79.72,79.64,79.69,57143.0,56.1117,56.161,56.1047,56.1399,57143.0
2016-11-15 13:30:00,79.69,79.73,79.6,79.61,62602.0,56.1399,56.1681,56.0765,56.0835,62602.0
2016-11-15 13:35:00,79.61,79.69,79.6,79.66,80256.0,56.0835,56.1399,56.0765,56.1188,80256.0
2016-11-15 13:40:00,79.66,79.7,79.62,79.68,49416.0,56.1188,56.1469,56.0906,56.1328,49416.0
2016-11-15 13:45:00,79.69,79.71,79.62,79.63,51999.0,56.1399,56.154,56.0906,56.0976,51999.0
2016-11-15 13:50:00,79.64,79.69,79.57,79.57,65609.0,56.1047,56.1399,56.0554,56.0554,65609.0
2016-11-15 13:55:00,79.58,79.58,79.52,79.55,54756.0,56.0624,56.0624,56.0201,56.0413,54756.0
2016-11-15 14:00:00,79.55,79.58,79.41,79.42,58294.0,56.0413,56.0624,55.9426,55.9497,58294.0
2016-11-15 14:05:00,79.42,79.42,79.29,79.34,63243.0,55.9497,55.9497,55.8581,55.8933,63243.0
2016-11-15 14:10:00,79.32,79.34,79.2,79.22,63821.0,55.8792,55.8933,55.7947,55.8088,63821.0
2016-11-15 14:15:00,79.22,79.26,79.19,79.21,64463.0,55.8088,55.837,55.7877,55.8017,64463.0
2016-11-15 14:20:00,79.21,79.3,79.18,79.26,59022.0,55.8017,55.8651,55.7806,55.837,59022.0
2016-11-15 14:25:00,79.26,79.42,79.25,79.41,75913.0,55.837,55.9497,55.8299,55.9426,75913.0
2016-11-15 14:30:00,79.4,79.51,79.4,79.45,68965.0,55.9356,56.0131,55.9356,55.9708,68965.0
2016-11-15 14:35:00,79.44,79.45,79.4,79.42,69882.0,55.9638,55.9708,55.9356,55.9497,69882.0
2016-11-15 14:40:00,79.42,79.5,79.39,79.44,66442.0,55.9497,56.006,55.9285,55.9638,66442.0
2016-11-15 14:45:00,79.44,79.44,79.35,79.36,60977.0,55.9638,55.9638,55.9004,55.9074,60977.0
2016-11-15 14:50:00,79.37,79.43,79.33,79.42,64541.0,55.9145,55.9567,55.8863,55.9497,64541.0
2016-11-15 14:55:00,79.42,79.46,79.38,79.42,52628.0,55.9497,55.9779,55.9215,55.9497,52628.0
2016-11-15 15:00:00,79.42,79.53,79.4,79.51,75012.0,55.9497,56.0272,55.9356,56.0131,75012.0
2016-11-15 15:05:00,79.51,79.52,79.48,79.5,52543.0,56.0131,56.0201,55.9919,56.006,52543.0
2016-11-15 15:10:00,79.5,79.6,79.48,79.6,70184.0,56.006,56.0765,55.9919,56.0765,70184.0
2016-11-15 15:15:00,79.59,79.63,79.58,79.59,59099.0,56.0694,56.0976,56.0624,56.0694,59099.0
2016-11-15 15:20:00,79.59,79.67,79.58,79.66,49411.0,56.0694,56.1258,56.0624,56.1188,49411.0
2016-11-15 15:25:00,79.66,79.71,79.65,79.69,80284.0,56.1188,56.154,56.1117,56.1399,80284.0
2016-11-15 15:30:00,79.69,79.7,79.65,79.66,58525.0,56.1399,56.1469,56.1117,56.1188,58525.0
2016-11-15 15:35:00,79.66,79.73,79.65,79.72,73617.0,56.1188,56.1681,56.1117,56.161,73617.0
2016-11-15 15:40:00,79.73,79.76,79.68,79.7,94009.0,56.1681,56.1892,56.1328,56.1469,94009.0
2016-11-15 15:45:00,79.69,79.73,79.67,79.72,94790.0,56.1399,56.1681,56.1258,56.161,94790.0
2016-11-15 15:50:00,79.71,79.72,79.68,79.7,93453.0,56.154,56.161,56.1328,56.1469,93453.0
2016-11-15 15:55:00,79.71,79.72,79.66,79.71,238817.0,56.154,56.161,56.1188,56.154,238817.0
2016-11-16 09:30:00,79.76,79.78,79.52,79.64,114350.0,56.1892,56.2033,56.0201,56.1047,114350.0
2016-11-16 09:35:00,79.64,79.65,79.23,79.28,148955.0,56.1047,56.1117,55.8158,55.8511,148955.0
2016-11-16 09:40:00,79.3,79.47,79.3,79.45,83452.0,55.8651,55.9849,55.8651,55.9708,83452.0
2016-11-16 09:45:00,79.48,79.91,79.45,79.9,50884.0,55.9919,56.2949,55.9708,56.2878,50884.0
2016-11-16 09:50:00,79.89,80.0,79.59,79.59,90965.0,56.2808,56.3583,56.0694,56.0694,90965.0
2016-11-16 09:55:00,79.59,79.74,79.52,79.57,76296.0,56.0694,56.1751,56.0201,56.0554,76296.0
2016-11-16 10:00:00,79.57,79.8,79.55,79.66,102434.0,56.0554,56.2174,56.0413,56.1188,102434.0
2016-11-16 10:05:00,79.65,79.65,79.26,79.27,88398.0,56.1117,56.1117,55.837,55.844,88398.0
2016-11-16 10:10:00,79.26,79.47,79.26,79.47,50077.0,55.837,55.9849,55.837,55.9849,50077.0
2016-11-16 10:15:00,79.49,79.5,79.26,79.3,65198.0,55.999,56.006,55.837,55.8651,65198.0
2016-11-16 10:20:00,79.29,79.32,79.19,79.28,62489.0,55.8581,55.8792,55.7877,55.8511,62489.0
2016-11-16 10:25:00,79.27,79.29,79.12,79.12,63527.0,55.844,55.8581,55.7383,55.7383,63527.0
2016-11-16 10:30:00,79.13,79.36,79.13,79.35,37958.0,55.7454,55.9074,55.7454,55.9004,37958.0
2016-11-16 10:35:00,79.34,79.34,79.22,79.25,57657.0,55.8933,55.8933,55.8088,55.8299,57657.0
2016-11-16 10:40:00,79.24,79.25,79.11,79.13,45590.0,55.8229,55.8299,55.7313,55.7454,45590.0
2016-11-16 10:45:00,79.11,79.15,79.0,79.12,58683.0,55.7313,55.7595,55.6538,55.7383,58683.0
2016-11-16 10:50:00,79.12,79.21,79.09,79.17,38783.0,55.7383,55.8017,55.7172,55.7736,38783.0
2016-11-16 10:55:00,79.18,79.29,79.18,79.24,45141.0,55.7806,55.8581,55.7806,55.8229,45141.0
2016-11-16 11:00:00,79.25,79.25,79.09,79.09,48758.0,55.8299,55.8299,55.7172,55.7172,48758.0
2016-11-16 11:05:00,79.09,79.11,78.97,78.98,68202.0,55.7172,55.7313,55.6327,55.6397,68202.0
2016-11-16 11:10:00,79.0,79.05,78.95,78.98,41168.0,55.6538,55.689,55.6186,55.6397,41168.0
2016-11-16 11:15:00,78.98,79.05,78.94,78.99,80994.0,55.6397,55.689,55.6115,55.6468,80994.0
2016-11-16 11:20:00,79.0,79.03,78.97,78.98,37052.0,55.6538,55.6749,55.6327,55.6397,37052.0
2016-11-16 11:25:00,78.98,79.01,78.9,79.0,65576.0,55.6397,55.6608,55.5834,55.6538,65576.0
2016-11-16 11:30:00,79.0,79.1,78.97,79.08,43467.0,55.6538,55.7242,55.6327,55.7102,43467.0
2016-11-16 11:35:00,79.1,79.13,79.06,79.1,45259.0,55.7242,55.7454,55.6961,55.7242,45259.0
2016-11-16 11:40:00,79.11,79.11,79.01,79.02,29099.0,55.7313,55.7313,55.6608,55.6679,29099.0
2016-11-16 11:45:00,79.02,79.24,79.01,79.21,45289.0,55.6679,55.8229,55.6608,55.8017,45289.0
2016-11-16 11:50:00,79.22,79.23,79.11,79.17,37354.0,55.8088,55.8158,55.7313,55.7736,37354.0
2016-11-16 11:55:00,79.17,79.22,79.14,79.14,30857.0,55.7736,55.8088,55.7524,55.7524,30857.0
2016-11-16 12:00:00,79.16,79.23,79.11,79.23,52958.0,55.7665,55.8158,55.7313,55.8158,52958.0
2016-11-16 12:05:00,79.24,79.24,79.15,79.16,44756.0,55.8229,55.8229,55.7595,55.7665,44756.0
2016-11-16 12:10:00,79.16,79.18,79.09,79.1,156218.0,55.7665,55.7806,55.7172,55.7242,156218.0
2016-11-16 12:15:00,79.11,79.14,79.09,79.14,25644.0,55.7313,55.7524,55.7172,55.7524,25644.0
2016-11-16 12:20:00,79.15,79.17,79.07,79.09,53815.0,55.7595,55.7736,55.7031,55.7172,53815.0
2016-11-16 12:25:00,79.09,79.15,79.09,79.12,27522.0,55.7172,55.7595,55.7172,55.7383,27522.0
2016-11-16 12:30:00,79.12,79.16,79.08,79.14,47062.0,55.7383,55.7665,55.7102,55.7524,47062.0
2016-11-16 12:35:00,79.13,79.17,79.12,79.13,19001.0,55.7454,55.7736,55.7383,55.7454,19001.0
2016-11-16 12:40:00,79.13,79.24,79.12,79.24,30651.0,55.7454,55.8229,55.7383,55.8229,30651.0
2016-11-16 12:45:00,79.23,79.34,79.23,79.34,20669.0,55.8158,55.8933,55.8158,55.8933,20669.0
2016-11-16 12:50:00,79.33,79.36,79.28,79.28,56314.0,55.8863,55.9074,55.8511,55.8511,56314.0
2016-11-16 12:55:00,79.28,79.32,79.25,79.26,32654.0,55.8511,55.8792,55.8299,55.837,32654.0
2016-11-16 13:00:00,79.25,79.26,79.18,79.18,50205.0,55.8299,55.837,55.7806,55.7806,50205.0
2016-11-16 13:05:00,79.19,79.24,79.18,79.2,55262.0,55.7877,55.8229,55.7806,55.7947,55262.0
2016-11-16 13:10:00,79.21,79.23,79.17,79.2,43563.0,55.8017,55.8158,55.7736,55.7947,43563.0
2016-11-16 13:15:00,79.2,79.21,79.1,79.21,35858.0,55.7947,55.8017,55.7242,55.8017,35858.0
2016-11-16 13:20:00,79.21,79.32,79.2,79.3,57001.0,55.8017,55.8792,55.7947,55.8651,57001.0
2016-11-16 13:25:00,79.31,79.33,79.29,79.3,32338.0,55.8722,55.8863,55.8581,55.8651,32338.0
2016-11-16 13:30:00,79.3,79.32,79.27,79.3,25769.0,55.8651,55.8792,55.844,55.8651,25769.0
2016-11-16 13:35:00,79.29,79.34,79.26,79.34,32801.0,55.8581,55.8933,55.837,55.8933,32801.0
2016-11-16 13:40:00,79.34,79.37,79.29,79.36,153244.0,55.8933,55.9145,55.8581,55.9074,153244.0
2016-11-16 13:45:00,79.36,79.37,79.22,79.22,148200.0,55.9074,55.9145,55.8088,55.8088,148200.0
2016-11-16 13:50:00,79.22,79.23,79.06,79.09,130819.0,55.8088,55.8158,55.6961,55.7172,130819.0
2016-11-16 13:55:00,79.09,79.19,79.07,79.17,51504.0,55.7172,55.7877,55.7031,55.7736,51504.0
2016-11-16 14:00:00,79.16,79.3,79.16,79.27,39474.0,55.7665,55.8651,55.7665,55.844,39474.0
2016-11-16 14:05:00,79.26,79.31,79.21,79.3,43311.0,55.837,55.8722,55.8017,55.8651,43311.0
2016-11-16 14:10:00,79.3,79.31,79.27,79.3,26092.0,55.8651,55.8722,55.844,55.8651,26092.0
2016-11-16 14:15:00,79.3,79.3,79.25,79.25,29185.0,55.8651,55.8651,55.8299,55.8299,29185.0
2016-11-16 14:20:00,79.26,79.29,79.23,79.25,37517.0,55.837,55.8581,55.8158,55.8299,37517.0
2016-11-16 14:25:00,79.24,79.37,79.24,79.32,48649.0,55.8229,55.9145,55.8229,55.8792,48649.0
2016-11-16 14:30:00,79.31,79.32,79.26,79.28,30334.0,55.8722,55.8792,55.837,55.8511,30334.0
2016-11-16 14:35:00,79.28,79.29,79.24,79.27,30325.0,55.8511,55.8581,55.8229,55.844,30325.0
2016-11-16 14:40:00,79.28,79.28,79.21,79.22,67536.0,55.8511,55.8511,55.8017,55.8088,67536.0
2016-11-16 14:45:00,79.22,79.3,79.22,79.29,35311.0,55.8088,55.8651,55.8088,55.8581,35311.0
2016-11-16 14:50:00,79.3,79.31,79.28,79.28,39304.0,55.8651,55.8722,55.8511,55.8511,39304.0
2016-11-16 14:55:00,79.28,79.29,79.24,79.25,32842.0,55.8511,55.8581,55.8229,55.8299,32842.0
2016-11-16 15:00:00,79.25,79.26,79.18,79.19,55814.0,55.8299,55.837,55.7806,55.7877,55814.0
2016-11-16 15:05:00,79.2,79.32,79.2,79.31,74235.0,55.7947,55.8792,55.7947,55.8722,74235.0
2016-11-16 15:10:00,79.32,79.36,79.31,79.34,55431.0,55.8792,55.9074,55.8722,55.8933,55431.0
2016-11-16 15:15:00,79.35,79.4,79.33,79.38,66592.0,55.9004,55.9356,55.8863,55.9215,66592.0
2016-11-16 15:20:00,79.39,79.39,79.33,79.38,42450.0,55.9285,55.9285,55.8863,55.9215,42450.0
2016-11-16 15:25:00,79.38,79.51,79.38,79.51,72354.0,55.9215,56.0131,55.9215,56.0131,72354.0
2016-11-16 15:30:00,79.5,79.5,79.39,79.41,62853.0,56.006,56.006,55.9285,55.9426,62853.0
2016-11-16 15:35:00,79.41,79.43,79.39,79.4,72555.0,55.9426,55.9567,55.9285,55.9356,72555.0
2016-11-16 15:40:00,79.39,79.59,79.38,79.57,93029.0,55.9285,56.0694,55.9215,56.0554,93029.0
2016-11-16 15:45:00,79.57,79.58,79.5,79.51,99141.0,56.0554,56.0624,56.006,56.0131,99141.0
2016-11-16 15:50:00,79.51,79.53,79.46,79.52,101701.0,56.0131,56.0272,55.9779,56.0201,101701.0
2016-11-16 15:55:00,79.52,79.59,79.51,79.52,172502.0,56.0201,56.0694,56.0131,56.0201,172502.0
2016-11-17 09:30:00,79.46,79.89,79.36,79.66,115762.0,55.9779,56.2808,55.9074,56.1188,115762.0
2016-11-17 09:35:00,79.57,79.87,79.55,79.87,42663.0,56.0554,56.2667,56.0413,56.2667,42663.0
2016-11-17 09:40:00,79.85,79.94,79.66,79.7,78096.0,56.2526,56.316,56.1188,56.1469,78096.0
2016-11-17 09:45:00,79.72,80.06,79.72,79.96,33794.0,56.161,56.4005,56.161,56.3301,33794.0
2016-11-17 09:50:00,79.96,79.98,79.64,79.71,27118.0,56.3301,56.3442,56.1047,56.154,27118.0
2016-11-17 09:55:00,79.72,79.83,79.65,79.69,71498.0,56.161,56.2385,56.1117,56.1399,71498.0
2016-11-17 10:00:00,79.72,79.74,79.61,79.66,23951.0,56.161,56.1751,56.0835,56.1188,23951.0
2016-11-17 10:05:00,79.67,79.68,79.56,79.62,35826.0,56.1258,56.1328,56.0483,56.0906,35826.0
2016-11-17 10:10:00,79.62,79.69,79.61,79.67,79897.0,56.0906,56.1399,56.0835,56.1258,79897.0
2016-11-17 10:15:00,79.67,79.67,79.59,79.66,28255.0,56.1258,56.1258,56.0694,56.1188,28255.0
2016-11-17 10:20:00,79.66,79.67,79.48,79.49,45485.0,56.1188,56.1258,55.9919,55.999,45485.0
2016-11-17 10:25:00,79.48,79.53,79.41,79.46,43466.0,55.9919,56.0272,55.9426,55.9779,43466.0
2016-11-17 10:30:00,79.46,79.48,79.32,79.44,50811.0,55.9779,55.9919,55.8792,55.9638,50811.0
2016-11-17 10:35:00,79.44,79.53,79.41,79.43,37914.0,55.9638,56.0272,55.9426,55.9567,37914.0
2016-11-17 10:40:00,79.44,79.51,79.37,79.46,60619.0,55.9638,56.0131,55.9145,55.9779,60619.0
2016-11-17 10:45:00,79.45,79.46,79.24,79.24,36966.0,55.9708,55.9779,55.8229,55.8229,36966.0
2016-11-17 10:50:00,79.23,79.3,79.15,79.25,91797.0,55.8158,55.8651,55.7595,55.8299,91797.0
2016-11-17 10:55:00,79.26,79.34,79.17,79.17,44571.0,55.837,55.8933,55.7736,55.7736,44571.0
2016-11-17 11:00:00,79.15,79.21,79.1,79.12,37243.0,55.7595,55.8017,55.7242,55.7383,37243.0
2016-11-17 11:05:00,79.12,79.21,79.12,79.18,41336.0,55.7383,55.8017,55.7383,55.7806,41336.0
2016-11-17 11:10:00,79.19,79.23,79.05,79.08,35514.0,55.7877,55.8158,55.689,55.7102,35514.0
2016-11-17 11:15:00,79.08,79.16,79.05,79.16,31645.0,55.7102,55.7665,55.689,55.7665,31645.0
2016-11-17 11:20:00,79.17,79.33,79.14,79.31,42087.0,55.7736,55.8863,55.7524,55.8722,42087.0
2016-11-17 11:25:00,79.31,79.32,79.25,79.31,23252.0,55.8722,55.8792,55.8299,55.8722,23252.0
2016-11-17 11:30:00,79.31,79.35,79.19,79.25,51211.0,55.8722,55.9004,55.7877,55.8299,51211.0
2016-11-17 11:35:00,79.25,79.29,79.21,79.25,27782.0,55.8299,55.8581,55.8017,55.8299,27782.0
2016-11-17 11:40:00,79.26,79.28,79.22,79.27,31373.0,55.837,55.8511,55.8088,55.844,31373.0
2016-11-17 11:45:00,79.28,79.35,79.26,79.3,26687.0,55.8511,55.9004,55.837,55.8651,26687.0
2016-11-17 11:50:00,79.31,79.36,79.3,79.31,21996.0,55.8722,55.9074,55.8651,55.8722,21996.0
2016-11-17 11:55:00,79.31,79.34,79.29,79.3,15734.0,55.8722,55.8933,55.8581,55.8651,15734.0
2016-11-17 12:00:00,79.3,79.4,79.29,79.39,36671.0,55.8651,55.9356,55.8581,55.9285,36671.0
2016-11-17 12:05:00,79.39,79.44,79.38,79.43,23462.0,55.9285,55.9638,55.9215,55.9567,23462.0
2016-11-17 12:10:00,79.43,79.44,79.33,79.41,63654.0,55.9567,55.9638,55.8863,55.9426,63654.0
2016-11-17 12:15:00,79.41,79.48,79.38,79.4,26955.0,55.9426,55.9919,55.9215,55.9356,26955.0
2016-11-17 12:20:00,79.4,79.46,79.39,79.44,27322.0,55.9356,55.9779,55.9285,55.9638,27322.0
2016-11-17 12:25:00,79.44,79.46,79.38,79.4,45531.0,55.9638,55.9779,55.9215,55.9356,45531.0
2016-11-17 12:30:00,79.4,79.44,79.37,79.39,72470.0,55.9356,55.9638,55.9145,55.9285,72470.0
2016-11-17 12:35:00,79.39,79.45,79.38,79.41,30599.0,55.9285,55.9708,55.9215,55.9426,30599.0
2016-11-17 12:40:00,79.4,79.41,79.28,79.31,27435.0,55.9356,55.9426,55.8511,55.8722,27435.0
2016-11-17 12:45:00,79.31,79.33,79.22,79.23,20541.0,55.8722,55.8863,55.8088,55.8158,20541.0
2016-11-17 12:50:00,79.23,79.24,79.18,79.23,24439.0,55.8158,55.8229,55.7806,55.8158,24439.0
2016-11-17 12:55:00,79.23,79.28,79.21,79.27,16420.0,55.8158,55.8511,55.8017,55.844,16420.0
2016-11-17 13:00:00,79.28,79.32,79.24,79.25,19573.0,55.8511,55.8792,55.8229,55.8299,19573.0
2016-11-17 13:05:00,79.25,79.26,79.16,79.16,26151.0,55.8299,55.837,55.7665,55.7665,26151.0
2016-11-17 13:10:00,79.16,79.22,79.14,79.21,22783.0,55.7665,55.8088,55.7524,55.8017,22783.0
2016-11-17 13:15:00,79.21,79.22,79.16,79.21,23336.0,55.8017,55.8088,55.7665,55.8017,23336.0
2016-11-17 13:20:00,79.2,79.2,79.15,79.17,20312.0,55.7947,55.7947,55.7595,55.7736,20312.0
2016-11-17 13:25:00,79.17,79.2,79.16,79.16,31089.0,55.7736,55.7947,55.7665,55.7665,31089.0
2016-11-17 13:30:00,79.17,79.18,79.12,79.14,23667.0,55.7736,55.7806,55.7383,55.7524,23667.0
2016-11-17 13:35:00,79.13,79.14,79.06,79.09,37233.0,55.7454,55.7524,55.6961,55.7172,37233.0
2016-11-17 13:40:00,79.09,79.15,79.07,79.09,22102.0,55.7172,55.7595,55.7031,55.7172,22102.0
2016-11-17 13:45:00,79.1,79.17,79.09,79.16,29138.0,55.7242,55.7736,55.7172,55.7665,29138.0
2016-11-17 13:50:00,79.17,79.17,79.1,79.15,23364.0,55.7736,55.7736,55.7242,55.7595,23364.0
2016-11-17 13:55:00,79.14,79.19,79.13,79.16,26935.0,55.7524,55.7877,55.7454,55.7665,26935.0
2016-11-17 14:00:00,79.16,79.17,79.08,79.1,33579.0,55.7665,55.7736,55.7102,55.7242,33579.0
2016-11-17 14:05:00,79.09,79.14,79.07,79.11,76831.0,55.7172,55.7524,55.7031,55.7313,76831.0
2016-11-17 14:10:00,79.11,79.12,79.01,79.04,55883.0,55.7313,55.7383,55.6608,55.682,55883.0
2016-11-17 14:15:00,79.04,79.12,79.04,79.08,51057.0,55.682,55.7383,55.682,55.7102,51057.0
2016-11-17 14:20:00,79.08,79.09,79.0,79.01,31356.0,55.7102,55.7172,55.6538,55.6608,31356.0
2016-11-17 14:25:00,79.01,79.03,78.96,78.99,48827.0,55.6608,55.6749,55.6256,55.6468,48827.0
2016-11-17 14:30:00,79.0,79.06,78.93,78.97,48670.0,55.6538,55.6961,55.6045,55.6327,48670.0
2016-11-17 14:35:00,78.98,79.0,78.95,78.97,37951.0,55.6397,55.6538,55.6186,55.6327,37951.0
2016-11-17 14:40:00,78.95,78.96,78.85,78.89,53164.0,55.6186,55.6256,55.5481,55.5763,53164.0
2016-11-17 14:45:00,78.88,78.89,78.8,78.82,44689.0,55.5693,55.5763,55.5129,55.527,44689.0
2016-11-17 14:50:00,78.82,78.83,78.76,78.77,36574.0,55.527,55.534,55.4847,55.4918,36574.0
2016-11-17 14:55:00,78.77,78.78,78.72,78.72,37089.0,55.4918,55.4988,55.4565,55.4565,37089.0
2016-11-17 15:00:00,78.72,78.73,78.57,78.58,48457.0,55.4565,55.4636,55.3509,55.3579,48457.0
2016-11-17 15:05:00,78.58,78.63,78.57,78.6,50404.0,55.3579,55.3931,55.3509,55.372,50404.0
2016-11-17 15:10:00,78.6,78.7,78.6,78.7,30675.0,55.372,55.4425,55.372,55.4425,30675.0
2016-11-17 15:15:00,78.7,78.79,78.68,78.69,54002.0,55.4425,55.5059,55.4284,55.4354,54002.0
2016-11-17 15:20:00,78.69,78.74,78.66,78.73,56048.0,55.4354,55.4706,55.4143,55.4636,56048.0
2016-11-17 15:25:00,78.74,78.79,78.73,78.78,47941.0,55.4706,55.5059,55.4636,55.4988,47941.0
2016-11-17 15:30:00,78.78,78.81,78.75,78.8,75977.0,55.4988,55.5199,55.4777,55.5129,75977.0
2016-11-17 15:35:00,78.8,78.82,78.77,78.78,41708.0,55.5129,55.527,55.4918,55.4988,41708.0
2016-11-17 15:40:00,78.77,78.79,78.75,78.77,40479.0,55.4918,55.5059,55.4777,55.4918,40479.0
2016-11-17 15:45:00,78.77,78.81,78.77,78.8,46689.0,55.4918,55.5199,55.4918,55.5129,46689.0
2016-11-17 15:50:00,78.79,78.8,78.66,78.67,79335.0,55.5059,55.5129,55.4143,55.4213,79335.0
2016-11-17 15:55:00,78.66,78.68,78.64,78.67,138868.0,55.4143,55.4284,55.4002,55.4213,138868.0
2016-11-18 09:30:00,78.79,79.05,78.53,78.98,113682.0,55.5059,55.689,55.3227,55.6397,113682.0
2016-11-18 09:35:00,78.99,79.05,78.89,79.01,68301.0,55.6468,55.689,55.5763,55.6608,68301.0
2016-11-18 09:40:00,79.03,79.13,78.82,78.96,77129.0,55.6749,55.7454,55.527,55.6256,77129.0
2016-11-18 09:45:00,78.95,78.95,78.71,78.76,50242.0,55.6186,55.6186,55.4495,55.4847,50242.0
2016-11-18 09:50:00,78.78,78.83,78.69,78.76,108962.0,55.4988,55.534,55.4354,55.4847,108962.0
2016-11-18 09:55:00,78.76,78.81,78.7,78.74,45482.0,55.4847,55.5199,55.4425,55.4706,45482.0
2016-11-18 10:00:00,78.72,78.93,78.71,78.75,54827.0,55.4565,55.6045,55.4495,55.4777,54827.0
2016-11-18 10:05:00,78.76,78.86,78.76,78.85,57835.0,55.4847,55.5552,55.4847,55.5481,57835.0
2016-11-18 10:10:00,78.84,78.93,78.79,78.89,53577.0,55.5411,55.6045,55.5059,55.5763,53577.0
2016-11-18 10:15:00,78.88,78.89,78.77,78.83,91673.0,55.5693,55.5763,55.4918,55.534,91673.0
2016-11-18 10:20:00,78.84,78.92,78.82,78.84,55687.0,55.5411,55.5974,55.527,55.5411,55687.0
2016-11-18 10:25:00,78.85,78.86,78.71,78.76,50727.0,55.5481,55.5552,55.4495,55.4847,50727.0
2016-11-18 10:30:00,78.76,78.81,78.56,78.62,77607.0,55.4847,55.5199,55.3438,55.3861,77607.0
2016-11-18 10:35:00,78.61,78.73,78.57,78.66,67097.0,55.3791,55.4636,55.3509,55.4143,67097.0
2016-11-18 10:40:00,78.65,78.66,78.54,78.55,71627.0,55.4072,55.4143,55.3297,55.3368,71627.0
2016-11-18 10:45:00,78.55,78.55,78.42,78.43,82748.0,55.3368,55.3368,55.2452,55.2522,82748.0
2016-11-18 10:50:00,78.43,78.55,78.43,78.52,94875.0,55.2522,55.3368,55.2522,55.3157,94875.0
2016-11-18 10:55:00,78.52,78.69,78.49,78.61,96272.0,55.3157,55.4354,55.2945,55.3791,96272.0
2016-11-18 11:00:00,78.6,78.6,78.48,78.5,54678.0,55.372,55.372,55.2875,55.3016,54678.0
2016-11-18 11:05:00,78.51,78.56,78.49,78.56,29182.0,55.3086,55.3438,55.2945,55.3438,29182.0
2016-11-18 11:10:00,78.56,78.64,78.51,78.63,38692.0,55.3438,55.4002,55.3086,55.3931,38692.0
2016-11-18 11:15:00,78.62,78.62,78.54,78.54,56621.0,55.3861,55.3861,55.3297,55.3297,56621.0
2016-11-18 11:20:00,78.55,78.6,78.54,78.59,18046.0,55.3368,55.372,55.3297,55.365,18046.0
2016-11-18 11:25:00,78.59,78.61,78.54,78.57,26502.0,55.365,55.3791,55.3297,55.3509,26502.0
2016-11-18 11:30:00,78.56,78.58,78.5,78.5,54909.0,55.3438,55.3579,55.3016,55.3016,54909.0
2016-11-18 11:35:00,78.5,78.65,78.49,78.64,48080.0,55.3016,55.4072,55.2945,55.4002,48080.0
2016-11-18 11:40:00,78.64,78.66,78.58,78.59,75473.0,55.4002,55.4143,55.3579,55.365,75473.0
2016-11-18 11:45:00,78.59,78.6,78.48,78.48,29010.0,55.365,55.372,55.2875,55.2875,29010.0
2016-11-18 11:50:00,78.48,78.62,78.47,78.61,18114.0,55.2875,55.3861,55.2804,55.3791,18114.0
2016-11-18 11:55:00,78.6,78.65,78.58,78.65,45265.0,55.372,55.4072,55.3579,55.4072,45265.0
2016-11-18 12:00:00,78.66,78.68,78.58,78.62,152824.0,55.4143,55.4284,55.3579,55.3861,152824.0
2016-11-18 12:05:00,78.62,78.7,78.6,78.69,24355.0,55.3861,55.4425,55.372,55.4354,24355.0
2016-11-18 12:10:00,78.68,78.68,78.62,78.63,13873.0,55.4284,55.4284,55.3861,55.3931,13873.0
2016-11-18 12:15:00,78.63,78.66,78.62,78.63,19831.0,55.3931,55.4143,55.3861,55.3931,19831.0
2016-11-18 12:20:00,78.62,78.7,78.62,78.67,20698.0,55.3861,55.4425,55.3861,55.4213,20698.0
2016-11-18 12:25:00,78.68,78.7,78.58,78.59,16196.0,55.4284,55.4425,55.3579,55.365,16196.0
2016-11-18 12:30:00,78.59,78.68,78.59,78.63,13844.0,55.365,55.4284,55.365,55.3931,13844.0
2016-11-18 12:35:00,78.63,78.66,78.62,78.62,14127.0,55.3931,55.4143,55.3861,55.3861,14127.0
2016-11-18 12:40:00,78.62,78.64,78.6,78.64,15498.0,55.3861,55.4002,55.372,55.4002,15498.0
2016-11-18 12:45:00,78.64,78.71,78.62,78.7,42575.0,55.4002,55.4495,55.3861,55.4425,42575.0
2016-11-18 12:50:00,78.71,78.73,78.69,78.7,17919.0,55.4495,55.4636,55.4354,55.4425,17919.0
2016-11-18 12:55:00,78.7,78.7,78.66,78.68,15132.0,55.4425,55.4425,55.4143,55.4284,15132.0
2016-11-18 13:00:00,78.68,78.75,78.67,78.72,19355.0,55.4284,55.4777,55.4213,55.4565,19355.0
2016-11-18 13:05:00,78.72,78.77,78.69,78.73,21852.0,55.4565,55.4918,55.4354,55.4636,21852.0
2016-11-18 13:10:00,78.73,78.76,78.7,78.7,20625.0,55.4636,55.4847,55.4425,55.4425,20625.0
2016-11-18 13:15:00,78.71,78.75,78.71,78.74,38132.0,55.4495,55.4777,55.4495,55.4706,38132.0
2016-11-18 13:20:00,78.74,78.78,78.73,78.73,17441.0,55.4706,55.4988,55.4636,55.4636,17441.0
2016-11-18 13:25:00,78.73,78.74,78.68,78.69,33678.0,55.4636,55.4706,55.4284,55.4354,33678.0
2016-11-18 13:30:00,78.68,78.73,78.67,78.67,23165.0,55.4284,55.4636,55.4213,55.4213,23165.0
2016-11-18 13:35:00,78.67,78.77,78.66,78.76,17996.0,55.4213,55.4918,55.4143,55.4847,17996.0
2016-11-18 13:40:00,78.75,78.78,78.72,78.73,24444.0,55.4777,55.4988,55.4565,55.4636,24444.0
2016-11-18 13:45:00,78.73,78.75,78.69,78.7,26195.0,55.4636,55.4777,55.4354,55.4425,26195.0
2016-11-18 13:50:00,78.7,78.75,78.67,78.7,22230.0,55.4425,55.4777,55.4213,55.4425,22230.0
2016-11-18 13:55:00,78.71,78.81,78.71,78.74,39831.0,55.4495,55.5199,55.4495,55.4706,39831.0
2016-11-18 14:00:00,78.73,78.78,78.73,78.74,16043.0,55.4636,55.4988,55.4636,55.4706,16043.0
2016-11-18 14:05:00,78.75,78.77,78.71,78.75,31677.0,55.4777,55.4918,55.4495,55.4777,31677.0
2016-11-18 14:10:00,78.75,78.79,78.74,78.78,23355.0,55.4777,55.5059,55.4706,55.4988,23355.0
2016-11-18 14:15:00,78.78,78.79,78.71,78.74,17016.0,55.4988,55.5059,55.4495,55.4706,17016.0
2016-11-18 14:20:00,78.75,78.77,78.74,78.75,18440.0,55.4777,55.4918,55.4706,55.4777,18440.0
2016-11-18 14:25:00,78.75,78.81,78.71,78.74,27691.0,55.4777,55.5199,55.4495,55.4706,27691.0
2016-11-18 14:30:00,78.74,78.77,78.69,78.74,27040.0,55.4706,55.4918,55.4354,55.4706,27040.0
2016-11-18 14:35:00,78.74,78.75,78.72,78.74,24230.0,55.4706,55.4777,55.4565,55.4706,24230.0
2016-11-18 14:40:00,78.74,78.75,78.72,78.72,28138.0,55.4706,55.4777,55.4565,55.4565,28138.0
2016-11-18 14:45:00,78.73,78.74,78.7,78.71,26283.0,55.4636,55.4706,55.4425,55.4495,26283.0
2016-11-18 14:50:00,78.71,78.76,78.69,78.71,46048.0,55.4495,55.4847,55.4354,55.4495,46048.0
2016-11-18 14:55:00,78.7,78.72,78.68,78.68,21652.0,55.4425,55.4565,55.4284,55.4284,21652.0
2016-11-18 15:00:00,78.69,78.77,78.68,78.77,35692.0,55.4354,55.4918,55.4284,55.4918,35692.0
2016-11-18 15:05:00,78.76,78.79,78.75,78.79,40966.0,55.4847,55.5059,55.4777,55.5059,40966.0
2016-11-18 15:10:00,78.79,78.85,78.78,78.82,29905.0,55.5059,55.5481,55.4988,55.527,29905.0
2016-11-18 15:15:00,78.82,78.92,78.81,78.91,35792.0,55.527,55.5974,55.5199,55.5904,35792.0
2016-11-18 15:20:00,78.91,78.91,78.86,78.88,47212.0,55.5904,55.5904,55.5552,55.5693,47212.0
2016-11-18 15:25:00,78.88,78.93,78.87,78.92,37399.0,55.5693,55.6045,55.5622,55.5974,37399.0
2016-11-18 15:30:00,78.92,78.95,78.89,78.9,29000.0,55.5974,55.6186,55.5763,55.5834,29000.0
2016-11-18 15:35:00,78.9,78.92,78.89,78.92,45990.0,55.5834,55.5974,55.5763,55.5974,45990.0
2016-11-18 15:40:00,78.92,79.0,78.91,78.96,54001.0,55.5974,55.6538,55.5904,55.6256,54001.0
2016-11-18 15:45:00,78.96,79.01,78.94,78.94,46976.0,55.6256,55.6608,55.6115,55.6115,46976.0
2016-11-18 15:50:00,78.94,78.95,78.9,78.9,48743.0,55.6115,55.6186,55.5834,55.5834,48743.0
2016-11-18 15:55:00,78.9,78.91,78.81,78.89,92529.0,55.5834,55.5904,55.5199,55.5763,92529.0
2016-11-21 09:30:00,79.18,79.72,79.02,79.61,109055.0,55.7806,56.161,55.6679,56.0835,109055.0
2016-11-21 09:35:00,79.59,79.75,79.46,79.5,32407.0,56.0694,56.1822,55.9779,56.006,32407.0
2016-11-21 09:40:00,79.53,79.65,79.47,79.49,85761.0,56.0272,56.1117,55.9849,55.999,85761.0
2016-11-21 09:45:00,79.5,79.57,79.35,79.44,170580.0,56.006,56.0554,55.9004,55.9638,170580.0
2016-11-21 09:50:00,79.43,79.52,79.35,79.38,56749.0,55.9567,56.0201,55.9004,55.9215,56749.0
2016-11-21 09:55:00,79.38,79.41,79.22,79.25,69702.0,55.9215,55.9426,55.8088,55.8299,69702.0
2016-11-21 10:00:00,79.24,79.3,79.17,79.28,60384.0,55.8229,55.8651,55.7736,55.8511,60384.0
2016-11-21 10:05:00,79.27,79.28,79.11,79.13,65284.0,55.844,55.8511,55.7313,55.7454,65284.0
2016-11-21 10:10:00,79.14,79.16,79.08,79.1,53460.0,55.7524,55.7665,55.7102,55.7242,53460.0
2016-11-21 10:15:00,79.1,79.16,79.06,79.08,54495.0,55.7242,55.7665,55.6961,55.7102,54495.0
2016-11-21 10:20:00,79.1,79.21,79.09,79.12,38167.0,55.7242,55.8017,55.7172,55.7383,38167.0
2016-11-21 10:25:00,79.11,79.26,79.1,79.2,36040.0,55.7313,55.837,55.7242,55.7947,36040.0
2016-11-21 10:30:00,79.2,79.26,79.15,79.23,31999.0,55.7947,55.837,55.7595,55.8158,31999.0
2016-11-21 10:35:00,79.22,79.22,79.14,79.17,28196.0,55.8088,55.8088,55.7524,55.7736,28196.0
2016-11-21 10:40:00,79.17,79.2,79.12,79.15,16038.0,55.7736,55.7947,55.7383,55.7595,16038.0
2016-11-21 10:45:00,79.13,79.24,79.09,79.19,41757.0,55.7454,55.8229,55.7172,55.7877,41757.0
2016-11-21 10:50:00,79.19,79.25,79.17,79.2,21212.0,55.7877,55.8299,55.7736,55.7947,21212.0
2016-11-21 10:55:00,79.2,79.26,79.11,79.11,39166.0,55.7947,55.837,55.7313,55.7313,39166.0
2016-11-21 11:00:00,79.1,79.1,79.04,79.08,108791.0,55.7242,55.7242,55.682,55.7102,108791.0
2016-11-21 11:05:00,79.11,79.15,79.1,79.12,22045.0,55.7313,55.7595,55.7242,55.7383,22045.0
2016-11-21 11:10:00,79.12,79.2,79.11,79.15,23437.0,55.7383,55.7947,55.7313,55.7595,23437.0
2016-11-21 11:15:00,79.12,79.12,79.04,79.1,22052.0,55.7383,55.7383,55.682,55.7242,22052.0
2016-11-21 11:20:00,79.11,79.11,79.01,79.02,21927.0,55.7313,55.7313,55.6608,55.6679,21927.0
2016-11-21 11:25:00,79.02,79.03,78.95,78.99,30757.0,55.6679,55.6749,55.6186,55.6468,30757.0
2016-11-21 11:30:00,78.99,79.09,78.97,79.09,16640.0,55.6468,55.7172,55.6327,55.7172,16640.0
2016-11-21 11:35:00,79.09,79.13,79.05,79.08,30354.0,55.7172,55.7454,55.689,55.7102,30354.0
2016-11-21 11:40:00,79.08,79.1,78.96,79.03,41272.0,55.7102,55.7242,55.6256,55.6749,41272.0
2016-11-21 11:45:00,79.04,79.04,78.95,78.99,23995.0,55.682,55.682,55.6186,55.6468,23995.0
2016-11-21 11:50:00,78.99,79.0,78.95,78.99,18350.0,55.6468,55.6538,55.6186,55.6468,18350.0
2016-11-21 11:55:00,79.0,79.06,78.97,78.99,38930.0,55.6538,55.6961,55.6327,55.6468,38930.0
2016-11-21 12:00:00,78.99,79.06,78.99,78.99,21861.0,55.6468,55.6961,55.6468,55.6468,21861.0
2016-11-21 12:05:00,78.98,79.13,78.96,79.13,25513.0,55.6397,55.7454,55.6256,55.7454,25513.0
2016-11-21 12:10:00,79.14,79.16,79.09,79.15,17442.0,55.7524,55.7665,55.7172,55.7595,17442.0
2016-11-21 12:15:00,79.16,79.25,79.15,79.17,51007.0,55.7665,55.8299,55.7595,55.7736,51007.0
2016-11-21 12:20:00,79.17,79.23,79.13,79.22,36824.0,55.7736,55.8158,55.7454,55.8088,36824.0
2016-11-21 12:25:00,79.23,79.24,79.17,79.19,25597.0,55.8158,55.8229,55.7736,55.7877,25597.0
2016-11-21 12:30:00,79.18,79.23,79.14,79.14,23074.0,55.7806,55.8158,55.7524,55.7524,23074.0
2016-11-21 12:35:00,79.14,79.21,79.13,79.18,16136.0,55.7524,55.8017,55.7454,55.7806,16136.0
2016-11-21 12:40:00,79.18,79.19,79.13,79.17,17786.0,55.7806,55.7877,55.7454,55.7736,17786.0
2016-11-21 12:45:00,79.17,79.18,79.11,79.11,13960.0,55.7736,55.7806,55.7313,55.7313,13960.0
2016-11-21 12:50:00,79.12,79.25,79.11,79.22,32045.0,55.7383,55.8299,55.7313,55.8088,32045.0
2016-11-21 12:55:00,79.22,79.24,79.18,79.2,24121.0,55.8088,55.8229,55.7806,55.7947,24121.0
2016-11-21 13:00:00,79.22,79.25,79.19,79.23,22536.0,55.8088,55.8299,55.7877,55.8158,22536.0
2016-11-21 13:05:00,79.22,79.29,79.21,79.29,22164.0,55.8088,55.8581,55.8017,55.8581,22164.0
2016-11-21 13:10:00,79.3,79.3,79.21,79.22,9399.0,55.8651,55.8651,55.8017,55.8088,9399.0
2016-11-21 13:15:00,79.23,79.27,79.2,79.22,19957.0,55.8158,55.844,55.7947,55.8088,19957.0
2016-11-21 13:20:00,79.22,79.24,79.17,79.17,36984.0,55.8088,55.8229,55.7736,55.7736,36984.0
2016-11-21 13:25:00,79.17,79.24,79.17,79.21,15067.0,55.7736,55.8229,55.7736,55.8017,15067.0
2016-11-21 13:30:00,79.2,79.24,79.17,79.19,22096.0,55.7947,55.8229,55.7736,55.7877,22096.0
2016-11-21 13:35:00,79.2,79.21,79.16,79.17,20262.0,55.7947,55.8017,55.7665,55.7736,20262.0
2016-11-21 13:40:00,79.19,79.21,79.16,79.18,30628.0,55.7877,55.8017,55.7665,55.7806,30628.0
2016-11-21 13:45:00,79.17,79.2,79.13,79.16,39972.0,55.7736,55.7947,55.7454,55.7665,39972.0
2016-11-21 13:50:00,79.16,79.17,79.11,79.12,19310.0,55.7665,55.7736,55.7313,55.7383,19310.0
2016-11-21 13:55:00,79.12,79.14,79.02,79.03,25891.0,55.7383,55.7524,55.6679,55.6749,25891.0
2016-11-21 14:00:00,79.03,79.12,79.01,79.1,28301.0,55.6749,55.7383,55.6608,55.7242,28301.0
2016-11-21 14:05:00,79.11,79.13,79.06,79.07,29954.0,55.7313,55.7454,55.6961,55.7031,29954.0
2016-11-21 14:10:00,79.08,79.11,79.06,79.1,27491.0,55.7102,55.7313,55.6961,55.7242,27491.0
2016-11-21 14:15:00,79.11,79.12,79.08,79.12,20630.0,55.7313,55.7383,55.7102,55.7383,20630.0
2016-11-21 14:20:00,79.12,79.12,79.09,79.11,19544.0,55.7383,55.7383,55.7172,55.7313,19544.0
2016-11-21 14:25:00,79.11,79.14,79.09,79.11,53914.0,55.7313,55.7524,55.7172,55.7313,53914.0
2016-11-21 14:30:00,79.1,79.16,79.1,79.14,20037.0,55.7242,55.7665,55.7242,55.7524,20037.0
2016-11-21 14:35:00,79.14,79.15,79.11,79.14,34222.0,55.7524,55.7595,55.7313,55.7524,34222.0
2016-11-21 14:40:00,79.13,79.14,79.07,79.07,23837.0,55.7454,55.7524,55.7031,55.7031,23837.0
2016-11-21 14:45:00,79.08,79.13,79.07,79.13,35846.0,55.7102,55.7454,55.7031,55.7454,35846.0
2016-11-21 14:50:00,79.12,79.14,79.1,79.1,24115.0,55.7383,55.7524,55.7242,55.7242,24115.0
2016-11-21 14:55:00,79.1,79.11,79.06,79.08,23143.0,55.7242,55.7313,55.6961,55.7102,23143.0
2016-11-21 15:00:00,79.08,79.08,79.01,79.01,66447.0,55.7102,55.7102,55.6608,55.6608,66447.0
2016-11-21 15:05:00,79.01,79.02,78.93,78.93,35314.0,55.6608,55.6679,55.6045,55.6045,35314.0
2016-11-21 15:10:00,78.93,78.97,78.92,78.94,36591.0,55.6045,55.6327,55.5974,55.6115,36591.0
2016-11-21 15:15:00,78.93,78.93,78.86,78.86,35553.0,55.6045,55.6045,55.5552,55.5552,35553.0
2016-11-21 15:20:00,78.86,78.89,78.82,78.83,68123.0,55.5552,55.5763,55.527,55.534,68123.0
2016-11-21 15:25:00,78.83,78.84,78.73,78.73,53211.0,55.534,55.5411,55.4636,55.4636,53211.0
2016-11-21 15:30:00,78.73,78.76,78.71,78.73,121410.0,55.4636,55.4847,55.4495,55.4636,121410.0
2016-11-21 15:35:00,78.73,78.78,78.72,78.75,74723.0,55.4636,55.4988,55.4565,55.4777,74723.0
2016-11-21 15:40:00,78.74,78.75,78.68,78.68,54383.0,55.4706,55.4777,55.4284,55.4284,54383.0
2016-11-21 15:45:00,78.68,78.69,78.6,78.62,55678.0,55.4284,55.4354,55.372,55.3861,55678.0
2016-11-21 15:50:00,78.62,78.65,78.59,78.62,65142.0,55.3861,55.4072,55.365,55.3861,65142.0
2016-11-21 15:55:00,78.63,78.7,78.62,78.69,128080.0,55.3931,55.4425,55.3861,55.4354,128080.0
2016-11-22 09:30:00,79.07,79.24,78.83,79.0,130162.0,55.7031,55.8229,55.534,55.6538,130162.0
2016-11-22 09:35:00,79.07,79.19,78.93,79.0,42401.0,55.7031,55.7877,55.6045,55.6538,42401.0
2016-11-22 09:40:00,78.98,79.09,78.88,78.9,76980.0,55.6397,55.7172,55.5693,55.5834,76980.0
2016-11-22 09:45:00,78.89,79.01,78.86,78.94,36304.0,55.5763,55.6608,55.5552,55.6115,36304.0
2016-11-22 09:50:00,78.95,79.05,78.92,78.95,70905.0,55.6186,55.689,55.5974,55.6186,70905.0
2016-11-22 09:55:00,78.95,79.03,78.94,78.99,60115.0,55.6186,55.6749,55.6115,55.6468,60115.0
2016-11-22 10:00:00,78.96,79.11,78.95,79.01,38869.0,55.6256,55.7313,55.6186,55.6608,38869.0
2016-11-22 10:05:00,79.04,79.07,78.98,78.99,43759.0,55.682,55.7031,55.6397,55.6468,43759.0
2016-11-22 10:10:00,78.99,79.02,78.9,78.94,25589.0,55.6468,55.6679,55.5834,55.6115,25589.0
2016-11-22 10:15:00,78.93,79.03,78.91,79.02,23384.0,55.6045,55.6749,55.5904,55.6679,23384.0
2016-11-22 10:20:00,79.02,79.14,78.98,79.11,41095.0,55.6679,55.7524,55.6397,55.7313,41095.0
2016-11-22 10:25:00,79.1,79.13,79.05,79.11,30417.0,55.7242,55.7454,55.689,55.7313,30417.0
2016-11-22 10:30:00,79.11,79.3,79.08,79.27,59853.0,55.7313,55.8651,55.7102,55.844,59853.0
2016-11-22 10:35:00,79.27,79.35,79.27,79.33,42434.0,55.844,55.9004,55.844,55.8863,42434.0
2016-11-22 10:40:00,79.33,79.34,79.27,79.28,48842.0,55.8863,55.8933,55.844,55.8511,48842.0
2016-11-22 10:45:00,79.29,79.31,79.25,79.31,22100.0,55.8581,55.8722,55.8299,55.8722,22100.0
2016-11-22 10:50:00,79.31,79.38,79.27,79.36,34699.0,55.8722,55.9215,55.844,55.9074,34699.0
2016-11-22 10:55:00,79.36,79.4,79.28,79.38,111781.0,55.9074,55.9356,55.8511,55.9215,111781.0
2016-11-22 11:00:00,79.39,79.6,79.38,79.55,84029.0,55.9285,56.0765,55.9215,56.0413,84029.0
2016-11-22 11:05:00,79.54,79.63,79.51,79.61,31927.0,56.0342,56.0976,56.0131,56.0835,31927.0
2016-11-22 11:10:00,79.61,79.69,79.61,79.66,20829.0,56.0835,56.1399,56.0835,56.1188,20829.0
2016-11-22 11:15:00,79.65,79.76,79.64,79.76,26335.0,56.1117,56.1892,56.1047,56.1892,26335.0
2016-11-22 11:20:00,79.75,79.84,79.73,79.84,66629.0,56.1822,56.2456,56.1681,56.2456,66629.0
2016-11-22 11:25:00,79.83,79.85,79.73,79.79,59735.0,56.2385,56.2526,56.1681,56.2103,59735.0
2016-11-22 11:30:00,79.8,79.81,79.76,79.78,23275.0,56.2174,56.2244,56.1892,56.2033,23275.0
2016-11-22 11:35:00,79.79,79.85,79.74,79.8,56860.0,56.2103,56.2526,56.1751,56.2174,56860.0
2016-11-22 11:40:00,79.8,79.84,79.79,79.81,26976.0,56.2174,56.2456,56.2103,56.2244,26976.0
2016-11-22 11:45:00,79.81,79.88,79.79,79.88,64819.0,56.2244,56.2737,56.2103,56.2737,64819.0
2016-11-22 11:50:00,79.87,79.87,79.8,79.84,34822.0,56.2667,56.2667,56.2174,56.2456,34822.0
2016-11-22 11:55:00,79.85,79.92,79.84,79.92,41325.0,56.2526,56.3019,56.2456,56.3019,41325.0
2016-11-22 12:00:00,79.93,79.94,79.79,79.79,39205.0,56.309,56.316,56.2103,56.2103,39205.0
2016-11-22 12:05:00,79.77,79.84,79.77,79.81,18300.0,56.1962,56.2456,56.1962,56.2244,18300.0
2016-11-22 12:10:00,79.81,79.83,79.72,79.73,42510.0,56.2244,56.2385,56.161,56.1681,42510.0
2016-11-22 12:15:00,79.73,79.75,79.67,79.69,65341.0,56.1681,56.1822,56.1258,56.1399,65341.0
2016-11-22 12:20:00,79.71,79.81,79.71,79.73,42468.0,56.154,56.2244,56.154,56.1681,42468.0
2016-11-22 12:25:00,79.73,79.77,79.71,79.75,21528.0,56.1681,56.1962,56.154,56.1822,21528.0
2016-11-22 12:30:00,79.75,79.78,79.7,79.72,31630.0,56.1822,56.2033,56.1469,56.161,31630.0
2016-11-22 12:35:00,79.72,79.75,79.68,79.75,22268.0,56.161,56.1822,56.1328,56.1822,22268.0
2016-11-22 12:40:00,79.76,79.76,79.7,79.76,14631.0,56.1892,56.1892,56.1469,56.1892,14631.0
2016-11-22 12:45:00,79.75,79.77,79.71,79.75,16391.0,56.1822,56.1962,56.154,56.1822,16391.0
2016-11-22 12:50:00,79.77,79.79,79.75,79.77,24423.0,56.1962,56.2103,56.1822,56.1962,24423.0
2016-11-22 12:55:00,79.77,79.83,79.76,79.8,29350.0,56.1962,56.2385,56.1892,56.2174,29350.0
2016-11-22 13:00:00,79.8,79.89,79.78,79.89,16322.0,56.2174,56.2808,56.2033,56.2808,16322.0
2016-11-22 13:05:00,79.89,79.93,79.86,79.91,26451.0,56.2808,56.309,56.2597,56.2949,26451.0
2016-11-22 13:10:00,79.91,80.0,79.9,79.99,61838.0,56.2949,56.3583,56.2878,56.3512,61838.0
2016-11-22 13:15:00,79.98,79.98,79.92,79.92,19131.0,56.3442,56.3442,56.3019,56.3019,19131.0
2016-11-22 13:20:00,79.93,79.94,79.88,79.93,36348.0,56.309,56.316,56.2737,56.309,36348.0
2016-11-22 13:25:00,79.93,79.97,79.9,79.93,80306.0,56.309,56.3371,56.2878,56.309,80306.0
2016-11-22 13:30:00,79.92,79.95,79.88,79.95,44865.0,56.3019,56.3231,56.2737,56.3231,44865.0
2016-11-22 13:35:00,79.94,79.94,79.85,79.91,17762.0,56.316,56.316,56.2526,56.2949,17762.0
2016-11-22 13:40:00,79.91,79.93,79.86,79.92,49826.0,56.2949,56.309,56.2597,56.3019,49826.0
2016-11-22 13:45:00,79.93,79.96,79.91,79.95,24884.0,56.309,56.3301,56.2949,56.3231,24884.0
2016-11-22 13:50:00,79.96,79.98,79.91,79.98,40846.0,56.3301,56.3442,56.2949,56.3442,40846.0
2016-11-22 13:55:00,79.98,80.02,79.97,80.0,43848.0,56.3442,56.3724,56.3371,56.3583,43848.0
2016-11-22 14:00:00,80.0,80.0,79.92,79.92,215754.0,56.3583,56.3583,56.3019,56.3019,215754.0
2016-11-22 14:05:00,79.93,79.94,79.86,79.92,91179.0,56.309,56.316,56.2597,56.3019,91179.0
2016-11-22 14:10:00,79.92,79.96,79.92,79.93,50302.0,56.3019,56.3301,56.3019,56.309,50302.0
2016-11-22 14:15:00,79.94,79.96,79.87,79.88,35362.0,56.316,56.3301,56.2667,56.2737,35362.0
2016-11-22 14:20:00,79.87,79.94,79.87,79.89,43678.0,56.2667,56.316,56.2667,56.2808,43678.0
2016-11-22 14:25:00,79.89,79.93,79.87,79.91,23674.0,56.2808,56.309,56.2667,56.2949,23674.0
2016-11-22 14:30:00,79.92,79.94,79.9,79.91,30334.0,56.3019,56.316,56.2878,56.2949,30334.0
2016-11-22 14:35:00,79.91,79.99,79.9,79.98,48533.0,56.2949,56.3512,56.2878,56.3442,48533.0
2016-11-22 14:40:00,79.99,80.01,79.95,80.01,25162.0,56.3512,56.3653,56.3231,56.3653,25162.0
2016-11-22 14:45:00,80.01,80.01,79.92,79.94,30646.0,56.3653,56.3653,56.3019,56.316,30646.0
2016-11-22 14:50:00,79.94,79.97,79.92,79.93,51750.0,56.316,56.3371,56.3019,56.309,51750.0
2016-11-22 14:55:00,79.92,79.94,79.88,79.88,64523.0,56.3019,56.316,56.2737,56.2737,64523.0
2016-11-22 15:00:00,79.89,79.91,79.81,79.82,36962.0,56.2808,56.2949,56.2244,56.2315,36962.0
2016-11-22 15:05:00,79.82,79.88,79.82,79.86,29512.0,56.2315,56.2737,56.2315,56.2597,29512.0
2016-11-22 15:10:00,79.86,79.91,79.85,79.9,101954.0,56.2597,56.2949,56.2526,56.2878,101954.0
2016-11-22 15:15:00,79.9,79.94,79.89,79.93,63445.0,56.2878,56.316,56.2808,56.309,63445.0
2016-11-22 15:20:00,79.92,79.95,79.88,79.91,83559.0,56.3019,56.3231,56.2737,56.2949,83559.0
2016-11-22 15:25:00,79.92,79.98,79.91,79.96,68278.0,56.3019,56.3442,56.2949,56.3301,68278.0
2016-11-22 15:30:00,79.96,80.03,79.92,80.03,102921.0,56.3301,56.3794,56.3019,56.3794,102921.0
2016-11-22 15:35:00,80.03,80.03,79.99,80.0,35490.0,56.3794,56.3794,56.3512,56.3583,35490.0
2016-11-22 15:40:00,80.0,80.08,79.99,80.07,66586.0,56.3583,56.4146,56.3512,56.4076,66586.0
2016-11-22 15:45:00,80.08,80.1,80.01,80.03,40922.0,56.4146,56.4287,56.3653,56.3794,40922.0
2016-11-22 15:50:00,80.02,80.09,80.0,80.08,55903.0,56.3724,56.4217,56.3583,56.4146,55903.0
2016-11-22 15:55:00,80.08,80.1,80.04,80.04,199289.0,56.4146,56.4287,56.3865,56.3865,199289.0
2016-11-23 09:30:00,79.36,79.62,79.17,79.6,235574.0,55.9074,56.0906,55.7736,56.0765,235574.0
2016-11-23 09:35:00,79.61,79.8,79.41,79.45,124908.0,56.0835,56.2174,55.9426,55.9708,124908.0
2016-11-23 09:40:00,79.45,79.55,79.22,79.28,273780.0,55.9708,56.0413,55.8088,55.8511,273780.0
2016-11-23 09:45:00,79.28,79.36,79.17,79.29,135701.0,55.8511,55.9074,55.7736,55.8581,135701.0
2016-11-23 09:50:00,79.3,79.37,79.19,79.24,112403.0,55.8651,55.9145,55.7877,55.8229,112403.0
2016-11-23 09:55:00,79.25,79.33,79.06,79.06,201253.0,55.8299,55.8863,55.6961,55.6961,201253.0
2016-11-23 10:00:00,79.07,79.23,79.04,79.14,109223.0,55.7031,55.8158,55.682,55.7524,109223.0
2016-11-23 10:05:00,79.15,79.19,79.06,79.09,90433.0,55.7595,55.7877,55.6961,55.7172,90433.0
2016-11-23 10:10:00,79.09,79.18,79.04,79.15,73030.0,55.7172,55.7806,55.682,55.7595,73030.0
2016-11-23 10:15:00,79.15,79.22,79.12,79.17,88414.0,55.7595,55.8088,55.7383,55.7736,88414.0
2016-11-23 10:20:00,79.17,79.38,79.17,79.31,154090.0,55.7736,55.9215,55.7736,55.8722,154090.0
2016-11-23 10:25:00,79.33,79.42,79.28,79.3,58503.0,55.8863,55.9497,55.8511,55.8651,58503.0
2016-11-23 10:30:00,79.32,79.38,79.25,79.37,51770.0,55.8792,55.9215,55.8299,55.9145,51770.0
2016-11-23 10:35:00,79.36,79.47,79.34,79.45,76723.0,55.9074,55.9849,55.8933,55.9708,76723.0
2016-11-23 10:40:00,79.45,79.54,79.42,79.53,115691.0,55.9708,56.0342,55.9497,56.0272,115691.0
2016-11-23 10:45:00,79.52,79.56,79.43,79.46,80860.0,56.0201,56.0483,55.9567,55.9779,80860.0
2016-11-23 10:50:00,79.45,79.54,79.43,79.52,113122.0,55.9708,56.0342,55.9567,56.0201,113122.0
2016-11-23 10:55:00,79.52,79.53,79.47,79.51,47800.0,56.0201,56.0272,55.9849,56.0131,47800.0
2016-11-23 11:00:00,79.51,79.51,79.47,79.48,43812.0,56.0131,56.0131,55.9849,55.9919,43812.0
2016-11-23 11:05:00,79.48,79.49,79.39,79.4,77589.0,55.9919,55.999,55.9285,55.9356,77589.0
2016-11-23 11:10:00,79.4,79.53,79.39,79.42,77462.0,55.9356,56.0272,55.9285,55.9497,77462.0
2016-11-23 11:15:00,79.42,79.43,79.32,79.33,83350.0,55.9497,55.9567,55.8792,55.8863,83350.0
2016-11-23 11:20:00,79.31,79.36,79.25,79.28,178198.0,55.8722,55.9074,55.8299,55.8511,178198.0
2016-11-23 11:25:00,79.29,79.38,79.28,79.33,60840.0,55.8581,55.9215,55.8511,55.8863,60840.0
2016-11-23 11:30:00,79.32,79.38,79.29,79.37,164928.0,55.8792,55.9215,55.8581,55.9145,164928.0
2016-11-23 11:35:00,79.36,79.42,79.35,79.39,65197.0,55.9074,55.9497,55.9004,55.9285,65197.0
2016-11-23 11:40:00,79.39,79.41,79.27,79.3,42253.0,55.9285,55.9426,55.844,55.8651,42253.0
2016-11-23 11:45:00,79.29,79.3,79.2,79.25,67607.0,55.8581,55.8651,55.7947,55.8299,67607.0
2016-11-23 11:50:00,79.25,79.28,79.14,79.17,96270.0,55.8299,55.8511,55.7524,55.7736,96270.0
2016-11-23 11:55:00,79.17,79.2,79.11,79.14,38805.0,55.7736,55.7947,55.7313,55.7524,38805.0
2016-11-23 12:00:00,79.14,79.21,79.12,79.21,69887.0,55.7524,55.8017,55.7383,55.8017,69887.0
2016-11-23 12:05:00,79.21,79.29,79.19,79.29,59488.0,55.8017,55.8581,55.7877,55.8581,59488.0
2016-11-23 12:10:00,79.28,79.29,79.2,79.23,114386.0,55.8511,55.8581,55.7947,55.8158,114386.0
2016-11-23 12:15:00,79.23,79.32,79.2,79.26,67025.0,55.8158,55.8792,55.7947,55.837,67025.0
2016-11-23 12:20:00,79.26,79.32,79.26,79.32,49951.0,55.837,55.8792,55.837,55.8792,49951.0
2016-11-23 12:25:00,79.32,79.33,79.24,79.26,47919.0,55.8792,55.8863,55.8229,55.837,47919.0
2016-11-23 12:30:00,79.27,79.31,79.26,79.31,38715.0,55.844,55.8722,55.837,55.8722,38715.0
2016-11-23 12:35:00,79.31,79.36,79.3,79.34,61714.0,55.8722,55.9074,55.8651,55.8933,61714.0
2016-11-23 12:40:00,79.34,79.36,79.29,79.36,26171.0,55.8933,55.9074,55.8581,55.9074,26171.0
2016-11-23 12:45:00,79.36,79.44,79.36,79.42,46122.0,55.9074,55.9638,55.9074,55.9497,46122.0
2016-11-23 12:50:00,79.42,79.44,79.34,79.35,21903.0,55.9497,55.9638,55.8933,55.9004,21903.0
2016-11-23 12:55:00,79.33,79.4,79.33,79.37,30996.0,55.8863,55.9356,55.8863,55.9145,30996.0
2016-11-23 13:00:00,79.38,79.45,79.38,79.44,26326.0,55.9215,55.9708,55.9215,55.9638,26326.0
2016-11-23 13:05:00,79.45,79.48,79.43,79.47,22884.0,55.9708,55.9919,55.9567,55.9849,22884.0
2016-11-23 13:10:00,79.47,79.51,79.44,79.51,33016.0,55.9849,56.0131,55.9638,56.0131,33016.0
2016-11-23 13:15:00,79.5,79.52,79.42,79.48,87537.0,56.006,56.0201,55.9497,55.9919,87537.0
2016-11-23 13:20:00,79.48,79.5,79.45,79.48,28695.0,55.9919,56.006,55.9708,55.9919,28695.0
2016-11-23 13:25:00,79.48,79.49,79.42,79.49,70561.0,55.9919,55.999,55.9497,55.999,70561.0
2016-11-23 13:30:00,79.49,79.49,79.42,79.48,58533.0,55.999,55.999,55.9497,55.9919,58533.0
2016-11-23 13:35:00,79.48,79.52,79.43,79.52,192159.0,55.9919,56.0201,55.9567,56.0201,192159.0
2016-11-23 13:40:00,79.52,79.59,79.52,79.55,151481.0,56.0201,56.0694,56.0201,56.0413,151481.0
2016-11-23 13:45:00,79.55,79.56,79.52,79.55,59441.0,56.0413,56.0483,56.0201,56.0413,59441.0
2016-11-23 13:50:00,79.54,79.54,79.42,79.42,56210.0,56.0342,56.0342,55.9497,55.9497,56210.0
2016-11-23 13:55:00,79.42,79.43,79.39,79.42,31551.0,55.9497,55.9567,55.9285,55.9497,31551.0
2016-11-23 14:00:00,79.42,79.45,79.38,79.43,58844.0,55.9497,55.9708,55.9215,55.9567,58844.0
2016-11-23 14:05:00,79.42,79.45,79.36,79.37,81401.0,55.9497,55.9708,55.9074,55.9145,81401.0
2016-11-23 14:10:00,79.37,79.39,79.33,79.35,53869.0,55.9145,55.9285,55.8863,55.9004,53869.0
2016-11-23 14:15:00,79.34,79.43,79.34,79.38,59720.0,55.8933,55.9567,55.8933,55.9215,59720.0
2016-11-23 14:20:00,79.37,79.43,79.35,79.38,69576.0,55.9145,55.9567,55.9004,55.9215,69576.0
2016-11-23 14:25:00,79.38,79.48,79.37,79.46,66939.0,55.9215,55.9919,55.9145,55.9779,66939.0
2016-11-23 14:30:00,79.46,79.56,79.45,79.55,28489.0,55.9779,56.0483,55.9708,56.0413,28489.0
2016-11-23 14:35:00,79.55,79.55,79.48,79.5,42622.0,56.0413,56.0413,55.9919,56.006,42622.0
2016-11-23 14:40:00,79.51,79.55,79.48,79.53,39733.0,56.0131,56.0413,55.9919,56.0272,39733.0
2016-11-23 14:45:00,79.53,79.62,79.52,79.59,36506.0,56.0272,56.0906,56.0201,56.0694,36506.0
2016-11-23 14:50:00,79.59,79.64,79.59,79.63,52968.0,56.0694,56.1047,56.0694,56.0976,52968.0
2016-11-23 14:55:00,79.64,79.64,79.58,79.59,53835.0,56.1047,56.1047,56.0624,56.0694,53835.0
2016-11-23 15:00:00,79.6,79.61,79.55,79.55,100482.0,56.0765,56.0835,56.0413,56.0413,100482.0
2016-11-23 15:05:00,79.55,79.57,79.53,79.56,47544.0,56.0413,56.0554,56.0272,56.0483,47544.0
2016-11-23 15:10:00,79.55,79.55,79.51,79.52,28094.0,56.0413,56.0413,56.0131,56.0201,28094.0
2016-11-23 15:15:00,79.51,79.51,79.45,79.5,45646.0,56.0131,56.0131,55.9708,56.006,45646.0
2016-11-23 15:20:00,79.5,79.54,79.49,79.53,65013.0,56.006,56.0342,55.999,56.0272,65013.0
2016-11-23 15:25:00,79.53,79.55,79.49,79.5,33837.0,56.0272,56.0413,55.999,56.006,33837.0
2016-11-23 15:30:00,79.5,79.54,79.49,79.53,42533.0,56.006,56.0342,55.999,56.0272,42533.0
2016-11-23 15:35:00,79.54,79.58,79.53,79.57,30217.0,56.0342,56.0624,56.0272,56.0554,30217.0
2016-11-23 15:40:00,79.56,79.75,79.55,79.71,262901.0,56.0483,56.1822,56.0413,56.154,262901.0
2016-11-23 15:45:00,79.72,79.76,79.72,79.75,49227.0,56.161,56.1892,56.161,56.1822,49227.0
2016-11-23 15:50:00,79.75,79.76,79.7,79.72,65363.0,56.1822,56.1892,56.1469,56.161,65363.0
2016-11-23 15:55:00,79.73,79.77,79.72,79.76,87131.0,56.1681,56.1962,56.161,56.1892,87131.0
2016-11-25 09:30:00,79.8,80.23,79.74,80.14,113366.0,56.2174,56.5203,56.1751,56.4569,113366.0
2016-11-25 09:35:00,80.13,80.41,80.13,80.21,64431.0,56.4499,56.6471,56.4499,56.5062,64431.0
2016-11-25 09:40:00,80.24,80.44,80.24,80.43,46539.0,56.5274,56.6682,56.5274,56.6612,46539.0
2016-11-25 09:45:00,80.44,80.56,80.38,80.43,75482.0,56.6682,56.7528,56.626,56.6612,75482.0
2016-11-25 09:50:00,80.43,80.45,80.29,80.35,45412.0,56.6612,56.6753,56.5626,56.6048,45412.0
2016-11-25 09:55:00,80.37,80.48,80.3,80.48,37410.0,56.6189,56.6964,56.5696,56.6964,37410.0
2016-11-25 10:00:00,80.46,80.47,80.38,80.45,49213.0,56.6823,56.6894,56.626,56.6753,49213.0
2016-11-25 10:05:00,80.45,80.48,80.37,80.47,18579.0,56.6753,56.6964,56.6189,56.6894,18579.0
2016-11-25 10:10:00,80.47,80.48,80.38,80.45,35837.0,56.6894,56.6964,56.626,56.6753,35837.0
2016-11-25 10:15:00,80.45,80.63,80.43,80.52,85259.0,56.6753,56.8021,56.6612,56.7246,85259.0
2016-11-25 10:20:00,80.51,80.55,80.51,80.51,27327.0,56.7176,56.7457,56.7176,56.7176,27327.0
2016-11-25 10:25:00,80.53,80.58,80.46,80.57,29180.0,56.7317,56.7669,56.6823,56.7598,29180.0
2016-11-25 10:30:00,80.57,80.59,80.54,80.59,39498.0,56.7598,56.7739,56.7387,56.7739,39498.0
2016-11-25 10:35:00,80.59,80.6,80.5,80.57,27511.0,56.7739,56.781,56.7105,56.7598,27511.0
2016-11-25 10:40:00,80.57,80.59,80.5,80.58,24347.0,56.7598,56.7739,56.7105,56.7669,24347.0
2016-11-25 10:45:00,80.57,80.57,80.43,80.43,24539.0,56.7598,56.7598,56.6612,56.6612,24539.0
2016-11-25 10:50:00,80.43,80.46,80.36,80.37,18336.0,56.6612,56.6823,56.6119,56.6189,18336.0
2016-11-25 10:55:00,80.36,80.4,80.35,80.36,10568.0,56.6119,56.6401,56.6048,56.6119,10568.0
2016-11-25 11:00:00,80.36,80.37,80.3,80.34,26666.0,56.6119,56.6189,56.5696,56.5978,26666.0
2016-11-25 11:05:00,80.35,80.36,80.27,80.29,22453.0,56.6048,56.6119,56.5485,56.5626,22453.0
2016-11-25 11:10:00,80.29,80.32,80.23,80.24,38131.0,56.5626,56.5837,56.5203,56.5274,38131.0
2016-11-25 11:15:00,80.24,80.26,80.14,80.17,21781.0,56.5274,56.5414,56.4569,56.478,21781.0
2016-11-25 11:20:00,80.15,80.21,80.11,80.14,28112.0,56.464,56.5062,56.4358,56.4569,28112.0
2016-11-25 11:25:00,80.13,80.18,80.09,80.1,137215.0,56.4499,56.4851,56.4217,56.4287,137215.0
2016-11-25 11:30:00,80.1,80.12,80.01,80.05,30246.0,56.4287,56.4428,56.3653,56.3935,30246.0
2016-11-25 11:35:00,80.03,80.08,79.98,80.07,33475.0,56.3794,56.4146,56.3442,56.4076,33475.0
2016-11-25 11:40:00,80.08,80.1,79.96,79.97,18090.0,56.4146,56.4287,56.3301,56.3371,18090.0
2016-11-25 11:45:00,79.96,80.0,79.92,79.99,38943.0,56.3301,56.3583,56.3019,56.3512,38943.0
2016-11-25 11:50:00,79.99,80.1,79.97,80.07,32393.0,56.3512,56.4287,56.3371,56.4076,32393.0
2016-11-25 11:55:00,80.07,80.13,80.02,80.03,20072.0,56.4076,56.4499,56.3724,56.3794,20072.0
2016-11-25 12:00:00,80.03,80.11,80.01,80.03,28015.0,56.3794,56.4358,56.3653,56.3794,28015.0
2016-11-25 12:05:00,80.03,80.1,80.03,80.05,64514.0,56.3794,56.4287,56.3794,56.3935,64514.0
2016-11-25 12:10:00,80.05,80.14,80.05,80.09,58038.0,56.3935,56.4569,56.3935,56.4217,58038.0
2016-11-25 12:15:00,80.08,80.13,80.08,80.13,26216.0,56.4146,56.4499,56.4146,56.4499,26216.0
2016-11-25 12:20:00,80.14,80.18,80.09,80.12,22838.0,56.4569,56.4851,56.4217,56.4428,22838.0
2016-11-25 12:25:00,80.12,80.15,80.06,80.09,24747.0,56.4428,56.464,56.4005,56.4217,24747.0
2016-11-25 12:30:00,80.1,80.14,80.08,80.08,34803.0,56.4287,56.4569,56.4146,56.4146,34803.0
2016-11-25 12:35:00,80.09,80.15,80.07,80.11,34142.0,56.4217,56.464,56.4076,56.4358,34142.0
2016-11-25 12:40:00,80.12,80.13,80.1,80.11,18098.0,56.4428,56.4499,56.4287,56.4358,18098.0
2016-11-25 12:45:00,80.12,80.19,80.11,80.16,40006.0,56.4428,56.4921,56.4358,56.471,40006.0
2016-11-25 12:50:00,80.16,80.16,80.09,80.13,48546.0,56.471,56.471,56.4217,56.4499,48546.0
2016-11-25 12:55:00,80.13,80.15,80.11,80.15,57128.0,56.4499,56.464,56.4358,56.464,57128.0
2016-11-28 09:30:00,80.18,80.68,80.13,80.66,127852.0,56.4851,56.8373,56.4499,56.8232,127852.0
2016-11-28 09:35:00,80.59,80.98,80.5,80.97,49823.0,56.7739,57.0487,56.7105,57.0416,49823.0
2016-11-28 09:40:00,80.98,81.08,80.9,80.92,63268.0,57.0487,57.1191,56.9923,57.0064,63268.0
2016-11-28 09:45:00,80.91,81.05,80.87,80.87,176758.0,56.9994,57.098,56.9712,56.9712,176758.0
2016-11-28 09:50:00,80.87,80.87,80.73,80.77,76148.0,56.9712,56.9712,56.8725,56.9007,76148.0
2016-11-28 09:55:00,80.74,80.86,80.72,80.8,36241.0,56.8796,56.9641,56.8655,56.9219,36241.0
2016-11-28 10:00:00,80.8,80.82,80.75,80.76,37855.0,56.9219,56.936,56.8866,56.8937,37855.0
2016-11-28 10:05:00,80.75,80.83,80.61,80.61,44946.0,56.8866,56.943,56.788,56.788,44946.0
2016-11-28 10:10:00,80.62,80.7,80.6,80.66,38725.0,56.7951,56.8514,56.781,56.8232,38725.0
2016-11-28 10:15:00,80.66,80.74,80.65,80.72,34810.0,56.8232,56.8796,56.8162,56.8655,34810.0
2016-11-28 10:20:00,80.72,80.73,80.66,80.7,28962.0,56.8655,56.8725,56.8232,56.8514,28962.0
2016-11-28 10:25:00,80.7,80.71,80.52,80.52,35016.0,56.8514,56.8585,56.7246,56.7246,35016.0
2016-11-28 10:30:00,80.53,80.61,80.53,80.57,44112.0,56.7317,56.788,56.7317,56.7598,44112.0
2016-11-28 10:35:00,80.56,80.56,80.37,80.39,55875.0,56.7528,56.7528,56.6189,56.633,55875.0
2016-11-28 10:40:00,80.39,80.42,80.31,80.31,114854.0,56.633,56.6542,56.5767,56.5767,114854.0
2016-11-28 10:45:00,80.31,80.39,80.3,80.34,27765.0,56.5767,56.633,56.5696,56.5978,27765.0
2016-11-28 10:50:00,80.35,80.35,80.22,80.23,17205.0,56.6048,56.6048,56.5133,56.5203,17205.0
2016-11-28 10:55:00,80.22,80.43,80.22,80.41,40645.0,56.5133,56.6612,56.5133,56.6471,40645.0
2016-11-28 11:00:00,80.43,80.48,80.38,80.47,46441.0,56.6612,56.6964,56.626,56.6894,46441.0
2016-11-28 11:05:00,80.47,80.52,80.46,80.5,29723.0,56.6894,56.7246,56.6823,56.7105,29723.0
2016-11-28 11:10:00,80.5,80.56,80.5,80.55,60476.0,56.7105,56.7528,56.7105,56.7457,60476.0
2016-11-28 11:15:00,80.55,80.6,80.53,80.57,26140.0,56.7457,56.781,56.7317,56.7598,26140.0
2016-11-28 11:20:00,80.56,80.6,80.53,80.56,30145.0,56.7528,56.781,56.7317,56.7528,30145.0
2016-11-28 11:25:00,80.56,80.61,80.55,80.59,26930.0,56.7528,56.788,56.7457,56.7739,26930.0
2016-11-28 11:30:00,80.59,80.63,80.58,80.63,39009.0,56.7739,56.8021,56.7669,56.8021,39009.0
2016-11-28 11:35:00,80.63,80.68,80.59,80.68,80125.0,56.8021,56.8373,56.7739,56.8373,80125.0
2016-11-28 11:40:00,80.69,80.74,80.68,80.74,27286.0,56.8444,56.8796,56.8373,56.8796,27286.0
2016-11-28 11:45:00,80.74,80.74,80.64,80.66,36521.0,56.8796,56.8796,56.8091,56.8232,36521.0
2016-11-28 11:50:00,80.67,80.68,80.56,80.56,16515.0,56.8303,56.8373,56.7528,56.7528,16515.0
2016-11-28 11:55:00,80.56,80.56,80.44,80.45,35294.0,56.7528,56.7528,56.6682,56.6753,35294.0
2016-11-28 12:00:00,80.46,80.58,80.46,80.49,21333.0,56.6823,56.7669,56.6823,56.7035,21333.0
2016-11-28 12:05:00,80.49,80.51,80.45,80.46,18589.0,56.7035,56.7176,56.6753,56.6823,18589.0
2016-11-28 12:10:00,80.46,80.5,80.45,80.48,51233.0,56.6823,56.7105,56.6753,56.6964,51233.0
2016-11-28 12:15:00,80.48,80.5,80.46,80.48,18887.0,56.6964,56.7105,56.6823,56.6964,18887.0
2016-11-28 12:20:00,80.48,80.53,80.47,80.51,32555.0,56.6964,56.7317,56.6894,56.7176,32555.0
2016-11-28 12:25:00,80.51,80.59,80.5,80.58,38650.0,56.7176,56.7739,56.7105,56.7669,38650.0
2016-11-28 12:30:00,80.58,80.68,80.58,80.65,24462.0,56.7669,56.8373,56.7669,56.8162,24462.0
2016-11-28 12:35:00,80.65,80.65,80.56,80.57,19294.0,56.8162,56.8162,56.7528,56.7598,19294.0
2016-11-28 12:40:00,80.58,80.59,80.54,80.58,19127.0,56.7669,56.7739,56.7387,56.7669,19127.0
2016-11-28 12:45:00,80.58,80.6,80.51,80.56,27183.0,56.7669,56.781,56.7176,56.7528,27183.0
2016-11-28 12:50:00,80.57,80.62,80.56,80.59,63795.0,56.7598,56.7951,56.7528,56.7739,63795.0
2016-11-28 12:55:00,80.59,80.62,80.58,80.61,31063.0,56.7739,56.7951,56.7669,56.788,31063.0
2016-11-28 13:00:00,80.61,80.65,80.58,80.62,35237.0,56.788,56.8162,56.7669,56.7951,35237.0
2016-11-28 13:05:00,80.61,80.62,80.56,80.6,55066.0,56.788,56.7951,56.7528,56.781,55066.0
2016-11-28 13:10:00,80.59,80.6,80.56,80.58,46445.0,56.7739,56.781,56.7528,56.7669,46445.0
2016-11-28 13:15:00,80.58,80.61,80.56,80.58,31349.0,56.7669,56.788,56.7528,56.7669,31349.0
2016-11-28 13:20:00,80.58,80.63,80.58,80.63,57771.0,56.7669,56.8021,56.7669,56.8021,57771.0
2016-11-28 13:25:00,80.63,80.66,80.56,80.56,28213.0,56.8021,56.8232,56.7528,56.7528,28213.0
2016-11-28 13:30:00,80.56,80.57,80.52,80.52,43879.0,56.7528,56.7598,56.7246,56.7246,43879.0
2016-11-28 13:35:00,80.53,80.53,80.47,80.47,30657.0,56.7317,56.7317,56.6894,56.6894,30657.0
2016-11-28 13:40:00,80.47,80.56,80.45,80.56,115195.0,56.6894,56.7528,56.6753,56.7528,115195.0
2016-11-28 13:45:00,80.55,80.55,80.52,80.54,41396.0,56.7457,56.7457,56.7246,56.7387,41396.0
2016-11-28 13:50:00,80.53,80.58,80.53,80.56,34923.0,56.7317,56.7669,56.7317,56.7528,34923.0
2016-11-28 13:55:00,80.57,80.62,80.57,80.61,26820.0,56.7598,56.7951,56.7598,56.788,26820.0
2016-11-28 14:00:00,80.61,80.66,80.61,80.66,39744.0,56.788,56.8232,56.788,56.8232,39744.0
2016-11-28 14:05:00,80.67,80.68,80.66,80.67,24831.0,56.8303,56.8373,56.8232,56.8303,24831.0
2016-11-28 14:10:00,80.67,80.7,80.64,80.65,44731.0,56.8303,56.8514,56.8091,56.8162,44731.0
2016-11-28 14:15:00,80.66,80.66,80.63,80.64,39328.0,56.8232,56.8232,56.8021,56.8091,39328.0
2016-11-28 14:20:00,80.64,80.7,80.63,80.68,56343.0,56.8091,56.8514,56.8021,56.8373,56343.0
2016-11-28 14:25:00,80.68,80.72,80.66,80.67,57900.0,56.8373,56.8655,56.8232,56.8303,57900.0
2016-11-28 14:30:00,80.66,80.68,80.64,80.65,26764.0,56.8232,56.8373,56.8091,56.8162,26764.0
2016-11-28 14:35:00,80.66,80.66,80.62,80.63,22379.0,56.8232,56.8232,56.7951,56.8021,22379.0
2016-11-28 14:40:00,80.64,80.66,80.62,80.64,55876.0,56.8091,56.8232,56.7951,56.8091,55876.0
2016-11-28 14:45:00,80.64,80.66,80.6,80.61,63731.0,56.8091,56.8232,56.781,56.788,63731.0
2016-11-28 14:50:00,80.62,80.63,80.59,80.62,48574.0,56.7951,56.8021,56.7739,56.7951,48574.0
2016-11-28 14:55:00,80.63,80.64,80.62,80.63,34201.0,56.8021,56.8091,56.7951,56.8021,34201.0
2016-11-28 15:00:00,80.64,80.64,80.55,80.6,121337.0,56.8091,56.8091,56.7457,56.781,121337.0
2016-11-28 15:05:00,80.61,80.62,80.58,80.62,48421.0,56.788,56.7951,56.7669,56.7951,48421.0
2016-11-28 15:10:00,80.62,80.64,80.61,80.63,23775.0,56.7951,56.8091,56.788,56.8021,23775.0
2016-11-28 15:15:00,80.62,80.71,80.61,80.7,48161.0,56.7951,56.8585,56.788,56.8514,48161.0
2016-11-28 15:20:00,80.7,80.7,80.63,80.64,46049.0,56.8514,56.8514,56.8021,56.8091,46049.0
2016-11-28 15:25:00,80.64,80.64,80.55,80.56,38830.0,56.8091,56.8091,56.7457,56.7528,38830.0
2016-11-28 15:30:00,80.56,80.6,80.55,80.56,56483.0,56.7528,56.781,56.7457,56.7528,56483.0
2016-11-28 15:35:00,80.56,80.6,80.5,80.58,87879.0,56.7528,56.781,56.7105,56.7669,87879.0
2016-11-28 15:40:00,80.58,80.59,80.54,80.54,55041.0,56.7669,56.7739,56.7387,56.7387,55041.0
2016-11-28 15:45:00,80.53,80.58,80.52,80.55,106323.0,56.7317,56.7669,56.7246,56.7457,106323.0
2016-11-28 15:50:00,80.55,80.58,80.54,80.58,87562.0,56.7457,56.7669,56.7387,56.7669,87562.0
2016-11-28 15:55:00,80.58,80.59,80.55,80.57,132903.0,56.7669,56.7739,56.7457,56.7598,132903.0
2016-11-29 09:30:00,80.63,81.57,80.57,81.57,111274.0,56.8021,57.4643,56.7598,57.4643,111274.0
2016-11-29 09:35:00,81.55,81.73,81.4,81.59,110713.0,57.4502,57.577,57.3445,57.4784,110713.0
2016-11-29 09:40:00,81.62,81.64,81.1,81.16,72301.0,57.4995,57.5136,57.1332,57.1755,72301.0
2016-11-29 09:45:00,81.19,81.44,81.1,81.12,67862.0,57.1966,57.3727,57.1332,57.1473,67862.0
2016-11-29 09:50:00,81.09,81.19,80.99,81.01,46055.0,57.1262,57.1966,57.0557,57.0698,46055.0
2016-11-29 09:55:00,81.01,81.17,80.95,81.08,35885.0,57.0698,57.1825,57.0275,57.1191,35885.0
2016-11-29 10:00:00,81.11,81.16,80.95,81.02,55787.0,57.1402,57.1755,57.0275,57.0768,55787.0
2016-11-29 10:05:00,81.03,81.06,80.92,81.04,41996.0,57.0839,57.105,57.0064,57.0909,41996.0
2016-11-29 10:10:00,81.04,81.34,81.03,81.22,95708.0,57.0909,57.3023,57.0839,57.2177,95708.0
2016-11-29 10:15:00,81.21,81.29,81.05,81.13,44106.0,57.2107,57.2671,57.098,57.1543,44106.0
2016-11-29 10:20:00,81.12,81.12,80.97,81.04,47056.0,57.1473,57.1473,57.0416,57.0909,47056.0
2016-11-29 10:25:00,81.04,81.08,81.03,81.06,50360.0,57.0909,57.1191,57.0839,57.105,50360.0
2016-11-29 10:30:00,81.07,81.16,81.03,81.09,57700.0,57.1121,57.1755,57.0839,57.1262,57700.0
2016-11-29 10:35:00,81.11,81.28,81.1,81.27,61850.0,57.1402,57.26,57.1332,57.253,61850.0
2016-11-29 10:40:00,81.26,81.37,81.19,81.37,45586.0,57.2459,57.3234,57.1966,57.3234,45586.0
2016-11-29 10:45:00,81.38,81.47,81.36,81.44,56933.0,57.3305,57.3939,57.3164,57.3727,56933.0
2016-11-29 10:50:00,81.44,81.44,81.31,81.32,67868.0,57.3727,57.3727,57.2811,57.2882,67868.0
2016-11-29 10:55:00,81.32,81.36,81.28,81.35,43216.0,57.2882,57.3164,57.26,57.3093,43216.0
2016-11-29 11:00:00,81.35,81.37,81.17,81.21,38041.0,57.3093,57.3234,57.1825,57.2107,38041.0
2016-11-29 11:05:00,81.2,81.21,81.13,81.14,82119.0,57.2037,57.2107,57.1543,57.1614,82119.0
2016-11-29 11:10:00,81.14,81.27,81.13,81.2,24840.0,57.1614,57.253,57.1543,57.2037,24840.0
2016-11-29 11:15:00,81.2,81.26,81.19,81.23,32682.0,57.2037,57.2459,57.1966,57.2248,32682.0
2016-11-29 11:20:00,81.24,81.25,81.21,81.23,19237.0,57.2318,57.2389,57.2107,57.2248,19237.0
2016-11-29 11:25:00,81.23,81.33,81.22,81.28,36699.0,57.2248,57.2952,57.2177,57.26,36699.0
2016-11-29 11:30:00,81.28,81.35,81.28,81.34,27308.0,57.26,57.3093,57.26,57.3023,27308.0
2016-11-29 11:35:00,81.34,81.44,81.34,81.38,162680.0,57.3023,57.3727,57.3023,57.3305,162680.0
2016-11-29 11:40:00,81.38,81.48,81.35,81.47,47193.0,57.3305,57.4009,57.3093,57.3939,47193.0
2016-11-29 11:45:00,81.48,81.5,81.43,81.44,26691.0,57.4009,57.415,57.3657,57.3727,26691.0
2016-11-29 11:50:00,81.43,81.52,81.43,81.52,35156.0,57.3657,57.4291,57.3657,57.4291,35156.0
2016-11-29 11:55:00,81.52,81.59,81.51,81.56,29644.0,57.4291,57.4784,57.422,57.4573,29644.0
2016-11-29 12:00:00,81.57,81.62,81.53,81.6,32721.0,57.4643,57.4995,57.4361,57.4854,32721.0
2016-11-29 12:05:00,81.6,81.62,81.49,81.5,37183.0,57.4854,57.4995,57.408,57.415,37183.0
2016-11-29 12:10:00,81.49,81.49,81.34,81.35,18386.0,57.408,57.408,57.3023,57.3093,18386.0
2016-11-29 12:15:00,81.35,81.41,81.33,81.35,21730.0,57.3093,57.3516,57.2952,57.3093,21730.0
2016-11-29 12:20:00,81.35,81.38,81.33,81.35,19485.0,57.3093,57.3305,57.2952,57.3093,19485.0
2016-11-29 12:25:00,81.34,81.44,81.33,81.37,43501.0,57.3023,57.3727,57.2952,57.3234,43501.0
2016-11-29 12:30:00,81.38,81.38,81.32,81.34,41029.0,57.3305,57.3305,57.2882,57.3023,41029.0
2016-11-29 12:35:00,81.35,81.42,81.34,81.41,19950.0,57.3093,57.3586,57.3023,57.3516,19950.0
2016-11-29 12:40:00,81.41,81.48,81.39,81.46,22637.0,57.3516,57.4009,57.3375,57.3868,22637.0
2016-11-29 12:45:00,81.45,81.46,81.34,81.39,39491.0,57.3798,57.3868,57.3023,57.3375,39491.0
2016-11-29 12:50:00,81.38,81.38,81.33,81.38,19911.0,57.3305,57.3305,57.2952,57.3305,19911.0
2016-11-29 12:55:00,81.38,81.41,81.35,81.4,29122.0,57.3305,57.3516,57.3093,57.3445,29122.0
2016-11-29 13:00:00,81.4,81.42,81.36,81.39,19643.0,57.3445,57.3586,57.3164,57.3375,19643.0
2016-11-29 13:05:00,81.38,81.43,81.38,81.4,25152.0,57.3305,57.3657,57.3305,57.3445,25152.0
2016-11-29 13:10:00,81.41,81.44,81.39,81.42,33594.0,57.3516,57.3727,57.3375,57.3586,33594.0
2016-11-29 13:15:00,81.42,81.43,81.34,81.37,20497.0,57.3586,57.3657,57.3023,57.3234,20497.0
2016-11-29 13:20:00,81.37,81.44,81.37,81.42,23454.0,57.3234,57.3727,57.3234,57.3586,23454.0
2016-11-29 13:25:00,81.42,81.43,81.38,81.43,16571.0,57.3586,57.3657,57.3305,57.3657,16571.0
2016-11-29 13:30:00,81.43,81.43,81.39,81.42,36355.0,57.3657,57.3657,57.3375,57.3586,36355.0
2016-11-29 13:35:00,81.41,81.43,81.4,81.42,27267.0,57.3516,57.3657,57.3445,57.3586,27267.0
2016-11-29 13:40:00,81.41,81.42,81.36,81.37,21311.0,57.3516,57.3586,57.3164,57.3234,21311.0
2016-11-29 13:45:00,81.36,81.39,81.36,81.38,35026.0,57.3164,57.3375,57.3164,57.3305,35026.0
2016-11-29 13:50:00,81.38,81.39,81.36,81.37,31020.0,57.3305,57.3375,57.3164,57.3234,31020.0
2016-11-29 13:55:00,81.38,81.38,81.33,81.37,67510.0,57.3305,57.3305,57.2952,57.3234,67510.0
2016-11-29 14:00:00,81.37,81.38,81.33,81.36,14456.0,57.3234,57.3305,57.2952,57.3164,14456.0
2016-11-29 14:05:00,81.36,81.36,81.24,81.25,30686.0,57.3164,57.3164,57.2318,57.2389,30686.0
2016-11-29 14:10:00,81.25,81.29,81.21,81.27,56271.0,57.2389,57.2671,57.2107,57.253,56271.0
2016-11-29 14:15:00,81.28,81.31,81.27,81.3,109712.0,57.26,57.2811,57.253,57.2741,109712.0
2016-11-29 14:20:00,81.3,81.3,81.21,81.23,19443.0,57.2741,57.2741,57.2107,57.2248,19443.0
2016-11-29 14:25:00,81.22,81.25,81.21,81.23,15806.0,57.2177,57.2389,57.2107,57.2248,15806.0
2016-11-29 14:30:00,81.23,81.25,81.17,81.2,24755.0,57.2248,57.2389,57.1825,57.2037,24755.0
2016-11-29 14:35:00,81.21,81.21,81.17,81.2,15188.0,57.2107,57.2107,57.1825,57.2037,15188.0
2016-11-29 14:40:00,81.19,81.21,81.16,81.21,39156.0,57.1966,57.2107,57.1755,57.2107,39156.0
2016-11-29 14:45:00,81.22,81.26,81.19,81.26,29277.0,57.2177,57.2459,57.1966,57.2459,29277.0
2016-11-29 14:50:00,81.25,81.31,81.25,81.3,30336.0,57.2389,57.2811,57.2389,57.2741,30336.0
2016-11-29 14:55:00,81.31,81.33,81.27,81.29,39575.0,57.2811,57.2952,57.253,57.2671,39575.0
2016-11-29 15:00:00,81.3,81.37,81.3,81.31,42532.0,57.2741,57.3234,57.2741,57.2811,42532.0
2016-11-29 15:05:00,81.31,81.32,81.24,81.27,30175.0,57.2811,57.2882,57.2318,57.253,30175.0
2016-11-29 15:10:00,81.26,81.29,81.25,81.29,32612.0,57.2459,57.2671,57.2389,57.2671,32612.0
2016-11-29 15:15:00,81.29,81.31,81.28,81.31,79552.0,57.2671,57.2811,57.26,57.2811,79552.0
2016-11-29 15:20:00,81.3,81.3,81.25,81.28,34271.0,57.2741,57.2741,57.2389,57.26,34271.0
2016-11-29 15:25:00,81.28,81.29,81.25,81.28,57440.0,57.26,57.2671,57.2389,57.26,57440.0
2016-11-29 15:30:00,81.27,81.29,81.24,81.28,57502.0,57.253,57.2671,57.2318,57.26,57502.0
2016-11-29 15:35:00,81.28,81.33,81.25,81.25,32509.0,57.26,57.2952,57.2389,57.2389,32509.0
2016-11-29 15:40:00,81.26,81.28,81.19,81.21,46500.0,57.2459,57.26,57.1966,57.2107,46500.0
2016-11-29 15:45:00,81.21,81.24,81.17,81.22,57228.0,57.2107,57.2318,57.1825,57.2177,57228.0
2016-11-29 15:50:00,81.23,81.26,81.21,81.25,41150.0,57.2248,57.2459,57.2107,57.2389,41150.0
2016-11-29 15:55:00,81.25,81.33,81.24,81.3,128244.0,57.2389,57.2952,57.2318,57.2741,128244.0
2016-11-30 09:30:00,80.52,80.66,80.2,80.51,134866.0,56.7246,56.8232,56.4992,56.7176,134866.0
2016-11-30 09:35:00,80.51,80.72,80.51,80.63,98727.0,56.7176,56.8655,56.7176,56.8021,98727.0
2016-11-30 09:40:00,80.64,80.66,80.41,80.5,85627.0,56.8091,56.8232,56.6471,56.7105,85627.0
2016-11-30 09:45:00,80.49,80.53,80.14,80.19,69379.0,56.7035,56.7317,56.4569,56.4921,69379.0
2016-11-30 09:50:00,80.19,80.3,80.11,80.22,55206.0,56.4921,56.5696,56.4358,56.5133,55206.0
2016-11-30 09:55:00,80.23,80.26,80.05,80.14,96642.0,56.5203,56.5414,56.3935,56.4569,96642.0
2016-11-30 10:00:00,80.15,80.26,80.13,80.23,51816.0,56.464,56.5414,56.4499,56.5203,51816.0
2016-11-30 10:05:00,80.22,80.39,80.2,80.33,86267.0,56.5133,56.633,56.4992,56.5908,86267.0
2016-11-30 10:10:00,80.33,80.41,80.21,80.4,86562.0,56.5908,56.6471,56.5062,56.6401,86562.0
2016-11-30 10:15:00,80.4,80.45,80.38,80.44,65733.0,56.6401,56.6753,56.626,56.6682,65733.0
2016-11-30 10:20:00,80.46,80.59,80.43,80.56,110720.0,56.6823,56.7739,56.6612,56.7528,110720.0
2016-11-30 10:25:00,80.57,80.7,80.56,80.63,78732.0,56.7598,56.8514,56.7528,56.8021,78732.0
2016-11-30 10:30:00,80.63,80.94,80.62,80.88,250076.0,56.8021,57.0205,56.7951,56.9782,250076.0
2016-11-30 10:35:00,80.88,81.0,80.84,80.96,78712.0,56.9782,57.0628,56.95,57.0346,78712.0
2016-11-30 10:40:00,80.96,80.98,80.81,80.9,71932.0,57.0346,57.0487,56.9289,56.9923,71932.0
2016-11-30 10:45:00,80.9,81.05,80.87,81.0,63989.0,56.9923,57.098,56.9712,57.0628,63989.0
2016-11-30 10:50:00,81.02,81.04,80.95,81.01,52078.0,57.0768,57.0909,57.0275,57.0698,52078.0
2016-11-30 10:55:00,81.0,81.04,80.84,80.85,210423.0,57.0628,57.0909,56.95,56.9571,210423.0
2016-11-30 11:00:00,80.84,80.84,80.59,80.64,123848.0,56.95,56.95,56.7739,56.8091,123848.0
2016-11-30 11:05:00,80.63,80.65,80.47,80.53,122510.0,56.8021,56.8162,56.6894,56.7317,122510.0
2016-11-30 11:10:00,80.53,80.6,80.41,80.51,108727.0,56.7317,56.781,56.6471,56.7176,108727.0
2016-11-30 11:15:00,80.51,80.55,80.33,80.34,69428.0,56.7176,56.7457,56.5908,56.5978,69428.0
2016-11-30 11:20:00,80.35,80.44,80.27,80.28,89712.0,56.6048,56.6682,56.5485,56.5555,89712.0
2016-11-30 11:25:00,80.27,80.29,80.14,80.24,108008.0,56.5485,56.5626,56.4569,56.5274,108008.0
2016-11-30 11:30:00,80.24,80.24,80.11,80.16,60198.0,56.5274,56.5274,56.4358,56.471,60198.0
2016-11-30 11:35:00,80.16,80.19,80.04,80.15,101747.0,56.471,56.4921,56.3865,56.464,101747.0
2016-11-30 11:40:00,80.15,80.23,80.05,80.15,65122.0,56.464,56.5203,56.3935,56.464,65122.0
2016-11-30 11:45:00,80.15,80.28,80.13,80.26,44418.0,56.464,56.5555,56.4499,56.5414,44418.0
2016-11-30 11:50:00,80.26,80.26,80.15,80.17,52289.0,56.5414,56.5414,56.464,56.478,52289.0
2016-11-30 11:55:00,80.17,80.17,80.0,80.07,83035.0,56.478,56.478,56.3583,56.4076,83035.0
2016-11-30 12:00:00,80.06,80.2,80.03,80.17,119668.0,56.4005,56.4992,56.3794,56.478,119668.0
2016-11-30 12:05:00,80.17,80.2,80.09,80.14,69600.0,56.478,56.4992,56.4217,56.4569,69600.0
2016-11-30 12:10:00,80.14,80.14,80.07,80.09,59384.0,56.4569,56.4569,56.4076,56.4217,59384.0
2016-11-30 12:15:00,80.09,80.15,80.04,80.15,63012.0,56.4217,56.464,56.3865,56.464,63012.0
2016-11-30 12:20:00,80.15,80.3,80.14,80.3,80248.0,56.464,56.5696,56.4569,56.5696,80248.0
2016-11-30 12:25:00,80.3,80.31,80.24,80.25,57326.0,56.5696,56.5767,56.5274,56.5344,57326.0
2016-11-30 12:30:00,80.26,80.26,80.16,80.17,54684.0,56.5414,56.5414,56.471,56.478,54684.0
2016-11-30 12:35:00,80.16,80.17,80.08,80.09,28248.0,56.471,56.478,56.4146,56.4217,28248.0
2016-11-30 12:40:00,80.09,80.1,80.02,80.06,34583.0,56.4217,56.4287,56.3724,56.4005,34583.0
2016-11-30 12:45:00,80.08,80.21,80.08,80.19,24617.0,56.4146,56.5062,56.4146,56.4921,24617.0
2016-11-30 12:50:00,80.19,80.27,80.18,80.22,22612.0,56.4921,56.5485,56.4851,56.5133,22612.0
2016-11-30 12:55:00,80.22,80.23,80.19,80.19,20143.0,56.5133,56.5203,56.4921,56.4921,20143.0
2016-11-30 13:00:00,80.18,80.26,80.18,80.24,28067.0,56.4851,56.5414,56.4851,56.5274,28067.0
2016-11-30 13:05:00,80.24,80.24,80.17,80.17,28758.0,56.5274,56.5274,56.478,56.478,28758.0
2016-11-30 13:10:00,80.18,80.24,80.17,80.24,25079.0,56.4851,56.5274,56.478,56.5274,25079.0
2016-11-30 13:15:00,80.25,80.25,80.16,80.21,28536.0,56.5344,56.5344,56.471,56.5062,28536.0
2016-11-30 13:20:00,80.22,80.23,80.15,80.22,44668.0,56.5133,56.5203,56.464,56.5133,44668.0
2016-11-30 13:25:00,80.21,80.21,80.15,80.16,34676.0,56.5062,56.5062,56.464,56.471,34676.0
2016-11-30 13:30:00,80.17,80.24,80.17,80.17,43271.0,56.478,56.5274,56.478,56.478,43271.0
2016-11-30 13:35:00,80.17,80.27,80.16,80.25,54321.0,56.478,56.5485,56.471,56.5344,54321.0
2016-11-30 13:40:00,80.25,80.32,80.21,80.28,46046.0,56.5344,56.5837,56.5062,56.5555,46046.0
2016-11-30 13:45:00,80.29,80.33,80.26,80.33,32909.0,56.5626,56.5908,56.5414,56.5908,32909.0
2016-11-30 13:50:00,80.33,80.39,80.3,80.37,48783.0,56.5908,56.633,56.5696,56.6189,48783.0
2016-11-30 13:55:00,80.38,80.4,80.34,80.36,30699.0,56.626,56.6401,56.5978,56.6119,30699.0
2016-11-30 14:00:00,80.37,80.43,80.34,80.4,49295.0,56.6189,56.6612,56.5978,56.6401,49295.0
2016-11-30 14:05:00,80.39,80.39,80.34,80.36,28800.0,56.633,56.633,56.5978,56.6119,28800.0
2016-11-30 14:10:00,80.36,80.38,80.33,80.36,34267.0,56.6119,56.626,56.5908,56.6119,34267.0
2016-11-30 14:15:00,80.37,80.46,80.35,80.45,36790.0,56.6189,56.6823,56.6048,56.6753,36790.0
2016-11-30 14:20:00,80.45,80.54,80.42,80.54,35901.0,56.6753,56.7387,56.6542,56.7387,35901.0
2016-11-30 14:25:00,80.54,80.67,80.52,80.65,51632.0,56.7387,56.8303,56.7246,56.8162,51632.0
2016-11-30 14:30:00,80.66,80.67,80.58,80.59,55131.0,56.8232,56.8303,56.7669,56.7739,55131.0
2016-11-30 14:35:00,80.6,80.74,80.6,80.71,70976.0,56.781,56.8796,56.781,56.8585,70976.0
2016-11-30 14:40:00,80.72,80.72,80.67,80.69,56229.0,56.8655,56.8655,56.8303,56.8444,56229.0
2016-11-30 14:45:00,80.69,80.71,80.66,80.66,50436.0,56.8444,56.8585,56.8232,56.8232,50436.0
2016-11-30 14:50:00,80.66,80.77,80.65,80.76,44579.0,56.8232,56.9007,56.8162,56.8937,44579.0
2016-11-30 14:55:00,80.76,80.76,80.63,80.64,68771.0,56.8937,56.8937,56.8021,56.8091,68771.0
2016-11-30 15:00:00,80.65,80.7,80.55,80.55,47259.0,56.8162,56.8514,56.7457,56.7457,47259.0
2016-11-30 15:05:00,80.55,80.59,80.5,80.51,50193.0,56.7457,56.7739,56.7105,56.7176,50193.0
2016-11-30 15:10:00,80.52,80.58,80.46,80.58,45465.0,56.7246,56.7669,56.6823,56.7669,45465.0
2016-11-30 15:15:00,80.59,80.68,80.58,80.59,43608.0,56.7739,56.8373,56.7669,56.7739,43608.0
2016-11-30 15:20:00,80.59,80.63,80.53,80.58,63460.0,56.7739,56.8021,56.7317,56.7669,63460.0
2016-11-30 15:25:00,80.59,80.66,80.57,80.58,58430.0,56.7739,56.8232,56.7598,56.7669,58430.0
2016-11-30 15:30:00,80.59,80.61,80.56,80.58,60107.0,56.7739,56.788,56.7528,56.7669,60107.0
2016-11-30 15:35:00,80.58,80.59,80.53,80.54,84957.0,56.7669,56.7739,56.7317,56.7387,84957.0
2016-11-30 15:40:00,80.54,80.63,80.53,80.6,68482.0,56.7387,56.8021,56.7317,56.781,68482.0
2016-11-30 15:45:00,80.6,80.67,80.56,80.67,115352.0,56.781,56.8303,56.7528,56.8303,115352.0
2016-11-30 15:50:00,80.67,80.67,80.63,80.66,261801.0,56.8303,56.8303,56.8021,56.8232,261801.0
2016-11-30 15:55:00,80.65,80.66,80.42,80.42,666096.0,56.8162,56.8232,56.6542,56.6542,666096.0
2016-12-01 09:30:00,79.92,80.04,79.63,79.75,152005.0,56.3019,56.3865,56.0976,56.1822,152005.0
2016-12-01 09:35:00,79.74,79.81,79.45,79.51,91669.0,56.1751,56.2244,55.9708,56.0131,91669.0
2016-12-01 09:40:00,79.49,79.51,79.17,79.29,78516.0,55.999,56.0131,55.7736,55.8581,78516.0
2016-12-01 09:45:00,79.26,79.41,79.22,79.22,379349.0,55.837,55.9426,55.8088,55.8088,379349.0
2016-12-01 09:50:00,79.26,79.63,79.26,79.61,41687.0,55.837,56.0976,55.837,56.0835,41687.0
2016-12-01 09:55:00,79.61,79.77,79.55,79.74,485471.0,56.0835,56.1962,56.0413,56.1751,485471.0
2016-12-01 10:00:00,79.74,79.74,79.44,79.62,86356.0,56.1751,56.1751,55.9638,56.0906,86356.0
2016-12-01 10:05:00,79.58,79.7,79.55,79.64,52552.0,56.0624,56.1469,56.0413,56.1047,52552.0
2016-12-01 10:10:00,79.64,79.68,79.41,79.49,64380.0,56.1047,56.1328,55.9426,55.999,64380.0
2016-12-01 10:15:00,79.46,79.64,79.42,79.61,25468.0,55.9779,56.1047,55.9497,56.0835,25468.0
2016-12-01 10:20:00,79.62,79.64,79.53,79.62,57090.0,56.0906,56.1047,56.0272,56.0906,57090.0
2016-12-01 10:25:00,79.62,79.69,79.54,79.6,30777.0,56.0906,56.1399,56.0342,56.0765,30777.0
2016-12-01 10:30:00,79.59,79.64,79.56,79.6,37576.0,56.0694,56.1047,56.0483,56.0765,37576.0
2016-12-01 10:35:00,79.59,79.87,79.54,79.84,59745.0,56.0694,56.2667,56.0342,56.2456,59745.0
2016-12-01 10:40:00,79.86,80.08,79.86,79.92,166073.0,56.2597,56.4146,56.2597,56.3019,166073.0
2016-12-01 10:45:00,79.92,79.98,79.85,79.95,90013.0,56.3019,56.3442,56.2526,56.3231,90013.0
2016-12-01 10:50:00,79.95,80.12,79.94,80.07,94142.0,56.3231,56.4428,56.316,56.4076,94142.0
2016-12-01 10:55:00,80.06,80.21,80.05,80.14,56183.0,56.4005,56.5062,56.3935,56.4569,56183.0
2016-12-01 11:00:00,80.14,80.14,79.91,79.91,92936.0,56.4569,56.4569,56.2949,56.2949,92936.0
2016-12-01 11:05:00,79.9,79.97,79.8,79.86,82148.0,56.2878,56.3371,56.2174,56.2597,82148.0
2016-12-01 11:10:00,79.86,79.94,79.82,79.86,38104.0,56.2597,56.316,56.2315,56.2597,38104.0
2016-12-01 11:15:00,79.86,79.95,79.83,79.88,46831.0,56.2597,56.3231,56.2385,56.2737,46831.0
2016-12-01 11:20:00,79.87,79.89,79.79,79.82,47210.0,56.2667,56.2808,56.2103,56.2315,47210.0
2016-12-01 11:25:00,79.83,79.85,79.65,79.65,28849.0,56.2385,56.2526,56.1117,56.1117,28849.0
2016-12-01 11:30:00,79.64,79.7,79.63,79.7,26040.0,56.1047,56.1469,56.0976,56.1469,26040.0
2016-12-01 11:35:00,79.69,79.72,79.65,79.66,32804.0,56.1399,56.161,56.1117,56.1188,32804.0
2016-12-01 11:40:00,79.65,79.7,79.62,79.63,23563.0,56.1117,56.1469,56.0906,56.0976,23563.0
2016-12-01 11:45:00,79.62,79.66,79.54,79.59,24885.0,56.0906,56.1188,56.0342,56.0694,24885.0
2016-12-01 11:50:00,79.6,79.6,79.49,79.53,46499.0,56.0765,56.0765,55.999,56.0272,46499.0
2016-12-01 11:55:00,79.53,79.63,79.53,79.59,41118.0,56.0272,56.0976,56.0272,56.0694,41118.0
2016-12-01 12:00:00,79.6,79.63,79.54,79.55,46496.0,56.0765,56.0976,56.0342,56.0413,46496.0
2016-12-01 12:05:00,79.55,79.56,79.47,79.5,39670.0,56.0413,56.0483,55.9849,56.006,39670.0
2016-12-01 12:10:00,79.48,79.5,79.44,79.45,33796.0,55.9919,56.006,55.9638,55.9708,33796.0
2016-12-01 12:15:00,79.44,79.5,79.42,79.43,41690.0,55.9638,56.006,55.9497,55.9567,41690.0
2016-12-01 12:20:00,79.43,79.49,79.41,79.44,93469.0,55.9567,55.999,55.9426,55.9638,93469.0
2016-12-01 12:25:00,79.44,79.47,79.4,79.42,66133.0,55.9638,55.9849,55.9356,55.9497,66133.0
2016-12-01 12:30:00,79.42,79.45,79.27,79.27,85635.0,55.9497,55.9708,55.844,55.844,85635.0
2016-12-01 12:35:00,79.27,79.28,79.22,79.22,150732.0,55.844,55.8511,55.8088,55.8088,150732.0
2016-12-01 12:40:00,79.21,79.21,78.99,79.04,74155.0,55.8017,55.8017,55.6468,55.682,74155.0
2016-12-01 12:45:00,79.03,79.17,79.02,79.07,43026.0,55.6749,55.7736,55.6679,55.7031,43026.0
2016-12-01 12:50:00,79.05,79.13,79.04,79.11,39499.0,55.689,55.7454,55.682,55.7313,39499.0
2016-12-01 12:55:00,79.11,79.17,79.03,79.12,61389.0,55.7313,55.7736,55.6749,55.7383,61389.0
2016-12-01 13:00:00,79.1,79.23,79.08,79.21,56378.0,55.7242,55.8158,55.7102,55.8017,56378.0
2016-12-01 13:05:00,79.2,79.22,79.1,79.2,51254.0,55.7947,55.8088,55.7242,55.7947,51254.0
2016-12-01 13:10:00,79.2,79.29,79.18,79.22,85353.0,55.7947,55.8581,55.7806,55.8088,85353.0
2016-12-01 13:15:00,79.22,79.24,79.2,79.21,38237.0,55.8088,55.8229,55.7947,55.8017,38237.0
2016-12-01 13:20:00,79.21,79.21,79.14,79.19,34754.0,55.8017,55.8017,55.7524,55.7877,34754.0
2016-12-01 13:25:00,79.18,79.22,79.11,79.14,30552.0,55.7806,55.8088,55.7313,55.7524,30552.0
2016-12-01 13:30:00,79.14,79.22,79.11,79.18,55139.0,55.7524,55.8088,55.7313,55.7806,55139.0
2016-12-01 13:35:00,79.18,79.21,79.15,79.17,30569.0,55.7806,55.8017,55.7595,55.7736,30569.0
2016-12-01 13:40:00,79.18,79.33,79.17,79.3,61741.0,55.7806,55.8863,55.7736,55.8651,61741.0
2016-12-01 13:45:00,79.3,79.35,79.26,79.29,44519.0,55.8651,55.9004,55.837,55.8581,44519.0
2016-12-01 13:50:00,79.29,79.29,79.17,79.26,41702.0,55.8581,55.8581,55.7736,55.837,41702.0
2016-12-01 13:55:00,79.26,79.28,79.16,79.23,34255.0,55.837,55.8511,55.7665,55.8158,34255.0
2016-12-01 14:00:00,79.24,79.3,79.24,79.27,50807.0,55.8229,55.8651,55.8229,55.844,50807.0
2016-12-01 14:05:00,79.24,79.28,79.2,79.28,39956.0,55.8229,55.8511,55.7947,55.8511,39956.0
2016-12-01 14:10:00,79.29,79.3,79.18,79.2,40198.0,55.8581,55.8651,55.7806,55.7947,40198.0
2016-12-01 14:15:00,79.21,79.24,79.16,79.17,49179.0,55.8017,55.8229,55.7665,55.7736,49179.0
2016-12-01 14:20:00,79.16,79.16,79.03,79.06,72252.0,55.7665,55.7665,55.6749,55.6961,72252.0
2016-12-01 14:25:00,79.07,79.09,79.0,79.01,35747.0,55.7031,55.7172,55.6538,55.6608,35747.0
2016-12-01 14:30:00,79.0,79.06,78.96,79.05,109321.0,55.6538,55.6961,55.6256,55.689,109321.0
2016-12-01 14:35:00,79.05,79.05,78.93,78.94,46901.0,55.689,55.689,55.6045,55.6115,46901.0
2016-12-01 14:40:00,78.94,78.94,78.83,78.83,80405.0,55.6115,55.6115,55.534,55.534,80405.0
2016-12-01 14:45:00,78.83,78.87,78.76,78.86,82408.0,55.534,55.5622,55.4847,55.5552,82408.0
2016-12-01 14:50:00,78.87,78.91,78.85,78.89,66114.0,55.5622,55.5904,55.5481,55.5763,66114.0
2016-12-01 14:55:00,78.89,79.0,78.89,78.94,121494.0,55.5763,55.6538,55.5763,55.6115,121494.0
2016-12-01 15:00:00,78.94,78.94,78.88,78.9,38803.0,55.6115,55.6115,55.5693,55.5834,38803.0
2016-12-01 15:05:00,78.89,78.96,78.85,78.96,65265.0,55.5763,55.6256,55.5481,55.6256,65265.0
2016-12-01 15:10:00,78.96,79.08,78.96,79.08,78657.0,55.6256,55.7102,55.6256,55.7102,78657.0
2016-12-01 15:15:00,79.08,79.17,79.06,79.15,96199.0,55.7102,55.7736,55.6961,55.7595,96199.0
2016-12-01 15:20:00,79.14,79.26,79.09,79.22,89515.0,55.7524,55.837,55.7172,55.8088,89515.0
2016-12-01 15:25:00,79.22,79.29,79.2,79.28,48598.0,55.8088,55.8581,55.7947,55.8511,48598.0
2016-12-01 15:30:00,79.27,79.28,79.16,79.16,130628.0,55.844,55.8511,55.7665,55.7665,130628.0
2016-12-01 15:35:00,79.17,79.17,79.03,79.04,77746.0,55.7736,55.7736,55.6749,55.682,77746.0
2016-12-01 15:40:00,79.05,79.12,79.0,79.11,85038.0,55.689,55.7383,55.6538,55.7313,85038.0
2016-12-01 15:45:00,79.11,79.15,79.07,79.14,83902.0,55.7313,55.7595,55.7031,55.7524,83902.0
2016-12-01 15:50:00,79.15,79.26,79.14,79.25,133946.0,55.7595,55.837,55.7524,55.8299,133946.0
2016-12-01 15:55:00,79.26,79.26,79.14,79.19,337388.0,55.837,55.837,55.7524,55.7877,337388.0
2016-12-02 09:30:00,79.56,80.2,79.43,80.16,124578.0,56.0483,56.4992,55.9567,56.471,124578.0
2016-12-02 09:35:00,80.16,80.73,80.12,80.73,87688.0,56.471,56.8725,56.4428,56.8725,87688.0
2016-12-02 09:40:00,80.67,80.83,80.28,80.3,78671.0,56.8303,56.943,56.5555,56.5696,78671.0
2016-12-02 09:45:00,80.32,80.47,80.3,80.3,55426.0,56.5837,56.6894,56.5696,56.5696,55426.0
2016-12-02 09:50:00,80.3,80.42,80.25,80.37,65894.0,56.5696,56.6542,56.5344,56.6189,65894.0
2016-12-02 09:55:00,80.35,80.51,80.33,80.46,26929.0,56.6048,56.7176,56.5908,56.6823,26929.0
2016-12-02 10:00:00,80.47,80.65,80.44,80.59,54280.0,56.6894,56.8162,56.6682,56.7739,54280.0
2016-12-02 10:05:00,80.6,80.79,80.55,80.67,47915.0,56.781,56.9148,56.7457,56.8303,47915.0
2016-12-02 10:10:00,80.68,80.74,80.6,80.73,89099.0,56.8373,56.8796,56.781,56.8725,89099.0
2016-12-02 10:15:00,80.73,80.75,80.55,80.59,94891.0,56.8725,56.8866,56.7457,56.7739,94891.0
2016-12-02 10:20:00,80.55,80.55,80.35,80.39,18359.0,56.7457,56.7457,56.6048,56.633,18359.0
2016-12-02 10:25:00,80.34,80.4,80.27,80.35,34775.0,56.5978,56.6401,56.5485,56.6048,34775.0
2016-12-02 10:30:00,80.35,80.38,80.23,80.25,30757.0,56.6048,56.626,56.5203,56.5344,30757.0
2016-12-02 10:35:00,80.26,80.34,80.13,80.27,85021.0,56.5414,56.5978,56.4499,56.5485,85021.0
2016-12-02 10:40:00,80.27,80.35,80.27,80.31,63307.0,56.5485,56.6048,56.5485,56.5767,63307.0
2016-12-02 10:45:00,80.31,80.38,80.28,80.32,38570.0,56.5767,56.626,56.5555,56.5837,38570.0
2016-12-02 10:50:00,80.33,80.34,80.26,80.32,21263.0,56.5908,56.5978,56.5414,56.5837,21263.0
2016-12-02 10:55:00,80.33,80.35,80.26,80.31,45257.0,56.5908,56.6048,56.5414,56.5767,45257.0
2016-12-02 11:00:00,80.31,80.37,80.29,80.35,41918.0,56.5767,56.6189,56.5626,56.6048,41918.0
2016-12-02 11:05:00,80.35,80.46,80.31,80.46,55448.0,56.6048,56.6823,56.5767,56.6823,55448.0
2016-12-02 11:10:00,80.46,80.61,80.43,80.55,23551.0,56.6823,56.788,56.6612,56.7457,23551.0
2016-12-02 11:15:00,80.54,80.6,80.51,80.57,146518.0,56.7387,56.781,56.7176,56.7598,146518.0
2016-12-02 11:20:00,80.57,80.74,80.57,80.71,51225.0,56.7598,56.8796,56.7598,56.8585,51225.0
2016-12-02 11:25:00,80.72,80.73,80.64,80.65,36725.0,56.8655,56.8725,56.8091,56.8162,36725.0
2016-12-02 11:30:00,80.64,80.66,80.44,80.49,38153.0,56.8091,56.8232,56.6682,56.7035,38153.0
2016-12-02 11:35:00,80.49,80.6,80.47,80.56,41171.0,56.7035,56.781,56.6894,56.7528,41171.0
2016-12-02 11:40:00,80.56,80.62,80.48,80.51,35667.0,56.7528,56.7951,56.6964,56.7176,35667.0
2016-12-02 11:45:00,80.51,80.52,80.43,80.44,74032.0,56.7176,56.7246,56.6612,56.6682,74032.0
2016-12-02 11:50:00,80.45,80.56,80.45,80.52,39008.0,56.6753,56.7528,56.6753,56.7246,39008.0
2016-12-02 11:55:00,80.53,80.55,80.49,80.52,36840.0,56.7317,56.7457,56.7035,56.7246,36840.0
2016-12-02 12:00:00,80.54,80.6,80.52,80.53,35325.0,56.7387,56.781,56.7246,56.7317,35325.0
2016-12-02 12:05:00,80.52,80.52,80.43,80.47,31910.0,56.7246,56.7246,56.6612,56.6894,31910.0
2016-12-02 12:10:00,80.48,80.5,80.43,80.45,23800.0,56.6964,56.7105,56.6612,56.6753,23800.0
2016-12-02 12:15:00,80.44,80.46,80.31,80.39,21480.0,56.6682,56.6823,56.5767,56.633,21480.0
2016-12-02 12:20:00,80.4,80.4,80.34,80.38,25919.0,56.6401,56.6401,56.5978,56.626,25919.0
2016-12-02 12:25:00,80.38,80.45,80.37,80.44,49172.0,56.626,56.6753,56.6189,56.6682,49172.0
2016-12-02 12:30:00,80.44,80.44,80.35,80.38,26430.0,56.6682,56.6682,56.6048,56.626,26430.0
2016-12-02 12:35:00,80.38,80.39,80.32,80.35,62189.0,56.626,56.633,56.5837,56.6048,62189.0
2016-12-02 12:40:00,80.36,80.4,80.29,80.4,28254.0,56.6119,56.6401,56.5626,56.6401,28254.0
2016-12-02 12:45:00,80.4,80.48,80.38,80.39,27977.0,56.6401,56.6964,56.626,56.633,27977.0
2016-12-02 12:50:00,80.39,80.41,80.32,80.36,25651.0,56.633,56.6471,56.5837,56.6119,25651.0
2016-12-02 12:55:00,80.35,80.36,80.15,80.17,35743.0,56.6048,56.6119,56.464,56.478,35743.0
2016-12-02 13:00:00,80.17,80.18,80.12,80.15,19435.0,56.478,56.4851,56.4428,56.464,19435.0
2016-12-02 13:05:00,80.14,80.14,80.04,80.12,29948.0,56.4569,56.4569,56.3865,56.4428,29948.0
2016-12-02 13:10:00,80.13,80.14,79.96,79.97,33746.0,56.4499,56.4569,56.3301,56.3371,33746.0
2016-12-02 13:15:00,79.98,80.03,79.97,80.02,36330.0,56.3442,56.3794,56.3371,56.3724,36330.0
2016-12-02 13:20:00,80.03,80.06,79.99,79.99,19023.0,56.3794,56.4005,56.3512,56.3512,19023.0
2016-12-02 13:25:00,79.99,80.03,79.98,80.01,18673.0,56.3512,56.3794,56.3442,56.3653,18673.0
2016-12-02 13:30:00,80.01,80.01,79.9,79.9,34590.0,56.3653,56.3653,56.2878,56.2878,34590.0
2016-12-02 13:35:00,79.89,79.95,79.88,79.92,29353.0,56.2808,56.3231,56.2737,56.3019,29353.0
2016-12-02 13:40:00,79.91,79.97,79.9,79.96,28088.0,56.2949,56.3371,56.2878,56.3301,28088.0
2016-12-02 13:45:00,79.96,79.96,79.87,79.87,20708.0,56.3301,56.3301,56.2667,56.2667,20708.0
2016-12-02 13:50:00,79.87,79.89,79.83,79.88,26871.0,56.2667,56.2808,56.2385,56.2737,26871.0
2016-12-02 13:55:00,79.88,79.89,79.78,79.81,38601.0,56.2737,56.2808,56.2033,56.2244,38601.0
2016-12-02 14:00:00,79.8,79.81,79.71,79.73,38340.0,56.2174,56.2244,56.154,56.1681,38340.0
2016-12-02 14:05:00,79.72,79.72,79.64,79.68,62919.0,56.161,56.161,56.1047,56.1328,62919.0
2016-12-02 14:10:00,79.66,79.69,79.64,79.68,20296.0,56.1188,56.1399,56.1047,56.1328,20296.0
2016-12-02 14:15:00,79.68,79.79,79.67,79.79,30512.0,56.1328,56.2103,56.1258,56.2103,30512.0
2016-12-02 14:20:00,79.79,79.93,79.76,79.93,14483.0,56.2103,56.309,56.1892,56.309,14483.0
2016-12-02 14:25:00,79.92,79.96,79.88,79.96,25663.0,56.3019,56.3301,56.2737,56.3301,25663.0
2016-12-02 14:30:00,79.96,79.96,79.9,79.91,23376.0,56.3301,56.3301,56.2878,56.2949,23376.0
2016-12-02 14:35:00,79.91,79.95,79.9,79.94,31854.0,56.2949,56.3231,56.2878,56.316,31854.0
2016-12-02 14:40:00,79.93,79.99,79.92,79.97,68815.0,56.309,56.3512,56.3019,56.3371,68815.0
2016-12-02 14:45:00,79.96,79.96,79.83,79.84,23942.0,56.3301,56.3301,56.2385,56.2456,23942.0
2016-12-02 14:50:00,79.82,79.87,79.82,79.84,46761.0,56.2315,56.2667,56.2315,56.2456,46761.0
2016-12-02 14:55:00,79.84,79.85,79.76,79.77,30346.0,56.2456,56.2526,56.1892,56.1962,30346.0
2016-12-02 15:00:00,79.77,79.87,79.77,79.87,54354.0,56.1962,56.2667,56.1962,56.2667,54354.0
2016-12-02 15:05:00,79.87,79.89,79.84,79.85,55830.0,56.2667,56.2808,56.2456,56.2526,55830.0
2016-12-02 15:10:00,79.85,79.92,79.84,79.92,40544.0,56.2526,56.3019,56.2456,56.3019,40544.0
2016-12-02 15:15:00,79.91,79.98,79.87,79.88,52882.0,56.2949,56.3442,56.2667,56.2737,52882.0
2016-12-02 15:20:00,79.87,79.91,79.86,79.91,48353.0,56.2667,56.2949,56.2597,56.2949,48353.0
2016-12-02 15:25:00,79.9,80.0,79.89,80.0,33658.0,56.2878,56.3583,56.2808,56.3583,33658.0
2016-12-02 15:30:00,79.99,80.11,79.96,80.05,55645.0,56.3512,56.4358,56.3301,56.3935,55645.0
2016-12-02 15:35:00,80.06,80.09,80.0,80.03,55918.0,56.4005,56.4217,56.3583,56.3794,55918.0
2016-12-02 15:40:00,80.02,80.03,79.97,79.99,50509.0,56.3724,56.3794,56.3371,56.3512,50509.0
2016-12-02 15:45:00,80.0,80.06,79.94,79.94,54804.0,56.3583,56.4005,56.316,56.316,54804.0
2016-12-02 15:50:00,79.95,80.0,79.95,79.99,58026.0,56.3231,56.3583,56.3231,56.3512,58026.0
2016-12-02 15:55:00,79.99,80.06,79.97,80.02,79670.0,56.3512,56.4005,56.3371,56.3724,79670.0
2016-12-05 09:30:00,80.01,80.29,80.01,80.24,98194.0,56.3653,56.5626,56.3653,56.5274,98194.0
2016-12-05 09:35:00,80.17,80.18,79.84,79.9,42564.0,56.478,56.4851,56.2456,56.2878,42564.0
2016-12-05 09:40:00,79.9,80.09,79.88,80.07,46925.0,56.2878,56.4217,56.2737,56.4076,46925.0
2016-12-05 09:45:00,80.13,80.27,80.12,80.15,32103.0,56.4499,56.5485,56.4428,56.464,32103.0
2016-12-05 09:50:00,80.14,80.2,80.07,80.15,28841.0,56.4569,56.4992,56.4076,56.464,28841.0
2016-12-05 09:55:00,80.14,80.23,80.08,80.08,46281.0,56.4569,56.5203,56.4146,56.4146,46281.0
2016-12-05 10:00:00,80.11,80.14,79.88,79.89,48346.0,56.4358,56.4569,56.2737,56.2808,48346.0
2016-12-05 10:05:00,79.89,80.15,79.89,80.15,58040.0,56.2808,56.464,56.2808,56.464,58040.0
2016-12-05 10:10:00,80.18,80.19,80.06,80.08,47087.0,56.4851,56.4921,56.4005,56.4146,47087.0
2016-12-05 10:15:00,80.08,80.12,79.97,79.97,62150.0,56.4146,56.4428,56.3371,56.3371,62150.0
2016-12-05 10:20:00,79.98,80.06,79.92,80.03,38648.0,56.3442,56.4005,56.3019,56.3794,38648.0
2016-12-05 10:25:00,80.02,80.07,79.9,79.91,31982.0,56.3724,56.4076,56.2878,56.2949,31982.0
2016-12-05 10:30:00,79.9,79.98,79.76,79.76,32706.0,56.2878,56.3442,56.1892,56.1892,32706.0
2016-12-05 10:35:00,79.76,79.87,79.74,79.87,80961.0,56.1892,56.2667,56.1751,56.2667,80961.0
2016-12-05 10:40:00,79.89,79.91,79.75,79.83,62622.0,56.2808,56.2949,56.1822,56.2385,62622.0
2016-12-05 10:45:00,79.83,79.87,79.78,79.85,38720.0,56.2385,56.2667,56.2033,56.2526,38720.0
2016-12-05 10:50:00,79.84,79.84,79.77,79.78,33795.0,56.2456,56.2456,56.1962,56.2033,33795.0
2016-12-05 10:55:00,79.77,79.88,79.73,79.84,27490.0,56.1962,56.2737,56.1681,56.2456,27490.0
2016-12-05 11:00:00,79.83,79.98,79.83,79.97,32027.0,56.2385,56.3442,56.2385,56.3371,32027.0
2016-12-05 11:05:00,79.96,80.06,79.96,79.96,35515.0,56.3301,56.4005,56.3301,56.3301,35515.0
2016-12-05 11:10:00,79.95,79.97,79.86,79.87,29735.0,56.3231,56.3371,56.2597,56.2667,29735.0
2016-12-05 11:15:00,79.87,79.95,79.85,79.95,21693.0,56.2667,56.3231,56.2526,56.3231,21693.0
2016-12-05 11:20:00,79.94,79.95,79.83,79.86,19243.0,56.316,56.3231,56.2385,56.2597,19243.0
2016-12-05 11:25:00,79.86,79.97,79.83,79.95,34267.0,56.2597,56.3371,56.2385,56.3231,34267.0
2016-12-05 11:30:00,79.94,80.06,79.94,80.03,27825.0,56.316,56.4005,56.316,56.3794,27825.0
2016-12-05 11:35:00,80.03,80.16,80.02,80.07,30109.0,56.3794,56.471,56.3724,56.4076,30109.0
2016-12-05 11:40:00,80.07,80.07,79.95,80.0,21098.0,56.4076,56.4076,56.3231,56.3583,21098.0
2016-12-05 11:45:00,80.03,80.15,80.01,80.15,19586.0,56.3794,56.464,56.3653,56.464,19586.0
2016-12-05 11:50:00,80.14,80.25,80.13,80.25,36507.0,56.4569,56.5344,56.4499,56.5344,36507.0
2016-12-05 11:55:00,80.24,80.33,80.23,80.32,36566.0,56.5274,56.5908,56.5203,56.5837,36566.0
2016-12-05 12:00:00,80.32,80.35,80.24,80.26,33405.0,56.5837,56.6048,56.5274,56.5414,33405.0
2016-12-05 12:05:00,80.26,80.32,80.23,80.31,12424.0,56.5414,56.5837,56.5203,56.5767,12424.0
2016-12-05 12:10:00,80.31,80.38,80.3,80.34,13609.0,56.5767,56.626,56.5696,56.5978,13609.0
2016-12-05 12:15:00,80.34,80.36,80.28,80.35,18638.0,56.5978,56.6119,56.5555,56.6048,18638.0
2016-12-05 12:20:00,80.35,80.42,80.3,80.42,27762.0,56.6048,56.6542,56.5696,56.6542,27762.0
2016-12-05 12:25:00,80.43,80.43,80.32,80.36,24665.0,56.6612,56.6612,56.5837,56.6119,24665.0
2016-12-05 12:30:00,80.34,80.34,80.29,80.29,20906.0,56.5978,56.5978,56.5626,56.5626,20906.0
2016-12-05 12:35:00,80.3,80.34,80.29,80.32,29875.0,56.5696,56.5978,56.5626,56.5837,29875.0
2016-12-05 12:40:00,80.32,80.32,80.21,80.23,20720.0,56.5837,56.5837,56.5062,56.5203,20720.0
2016-12-05 12:45:00,80.25,80.33,80.23,80.3,19718.0,56.5344,56.5908,56.5203,56.5696,19718.0
2016-12-05 12:50:00,80.31,80.33,80.28,80.3,29469.0,56.5767,56.5908,56.5555,56.5696,29469.0
2016-12-05 12:55:00,80.3,80.39,80.29,80.39,16242.0,56.5696,56.633,56.5626,56.633,16242.0
2016-12-05 13:00:00,80.39,80.4,80.33,80.34,27904.0,56.633,56.6401,56.5908,56.5978,27904.0
2016-12-05 13:05:00,80.34,80.38,80.31,80.31,19679.0,56.5978,56.626,56.5767,56.5767,19679.0
2016-12-05 13:10:00,80.31,80.37,80.3,80.37,28133.0,56.5767,56.6189,56.5696,56.6189,28133.0
2016-12-05 13:15:00,80.36,80.41,80.31,80.35,35147.0,56.6119,56.6471,56.5767,56.6048,35147.0
2016-12-05 13:20:00,80.35,80.46,80.34,80.4,60319.0,56.6048,56.6823,56.5978,56.6401,60319.0
2016-12-05 13:25:00,80.4,80.46,80.35,80.45,28020.0,56.6401,56.6823,56.6048,56.6753,28020.0
2016-12-05 13:30:00,80.46,80.51,80.43,80.47,25057.0,56.6823,56.7176,56.6612,56.6894,25057.0
2016-12-05 13:35:00,80.47,80.52,80.42,80.49,24795.0,56.6894,56.7246,56.6542,56.7035,24795.0
2016-12-05 13:40:00,80.5,80.53,80.47,80.48,19333.0,56.7105,56.7317,56.6894,56.6964,19333.0
2016-12-05 13:45:00,80.48,80.55,80.46,80.54,34348.0,56.6964,56.7457,56.6823,56.7387,34348.0
2016-12-05 13:50:00,80.53,80.58,80.49,80.52,29352.0,56.7317,56.7669,56.7035,56.7246,29352.0
2016-12-05 13:55:00,80.52,80.52,80.48,80.5,23567.0,56.7246,56.7246,56.6964,56.7105,23567.0
2016-12-05 14:00:00,80.5,80.53,80.44,80.45,31629.0,56.7105,56.7317,56.6682,56.6753,31629.0
2016-12-05 14:05:00,80.44,80.55,80.44,80.54,44586.0,56.6682,56.7457,56.6682,56.7387,44586.0
2016-12-05 14:10:00,80.53,80.53,80.46,80.52,31750.0,56.7317,56.7317,56.6823,56.7246,31750.0
2016-12-05 14:15:00,80.52,80.52,80.45,80.47,31813.0,56.7246,56.7246,56.6753,56.6894,31813.0
2016-12-05 14:20:00,80.47,80.52,80.45,80.47,31123.0,56.6894,56.7246,56.6753,56.6894,31123.0
2016-12-05 14:25:00,80.46,80.49,80.4,80.41,25259.0,56.6823,56.7035,56.6401,56.6471,25259.0
2016-12-05 14:30:00,80.42,80.45,80.32,80.32,27305.0,56.6542,56.6753,56.5837,56.5837,27305.0
2016-12-05 14:35:00,80.33,80.36,80.31,80.35,34401.0,56.5908,56.6119,56.5767,56.6048,34401.0
2016-12-05 14:40:00,80.36,80.43,80.36,80.39,28168.0,56.6119,56.6612,56.6119,56.633,28168.0
2016-12-05 14:45:00,80.39,80.5,80.38,80.45,39983.0,56.633,56.7105,56.626,56.6753,39983.0
2016-12-05 14:50:00,80.45,80.5,80.44,80.46,27548.0,56.6753,56.7105,56.6682,56.6823,27548.0
2016-12-05 14:55:00,80.47,80.48,80.39,80.41,54487.0,56.6894,56.6964,56.633,56.6471,54487.0
2016-12-05 15:00:00,80.42,80.46,80.42,80.44,59829.0,56.6542,56.6823,56.6542,56.6682,59829.0
2016-12-05 15:05:00,80.44,80.5,80.42,80.49,34596.0,56.6682,56.7105,56.6542,56.7035,34596.0
2016-12-05 15:10:00,80.49,80.52,80.44,80.45,49866.0,56.7035,56.7246,56.6682,56.6753,49866.0
2016-12-05 15:15:00,80.45,80.53,80.45,80.52,32412.0,56.6753,56.7317,56.6753,56.7246,32412.0
2016-12-05 15:20:00,80.52,80.58,80.5,80.57,28647.0,56.7246,56.7669,56.7105,56.7598,28647.0
2016-12-05 15:25:00,80.57,80.63,80.57,80.59,43619.0,56.7598,56.8021,56.7598,56.7739,43619.0
2016-12-05 15:30:00,80.6,80.61,80.54,80.57,70446.0,56.781,56.788,56.7387,56.7598,70446.0
2016-12-05 15:35:00,80.57,80.61,80.54,80.58,73279.0,56.7598,56.788,56.7387,56.7669,73279.0
2016-12-05 15:40:00,80.57,80.6,80.56,80.58,46088.0,56.7598,56.781,56.7528,56.7669,46088.0
2016-12-05 15:45:00,80.57,80.61,80.56,80.59,125239.0,56.7598,56.788,56.7528,56.7739,125239.0
2016-12-05 15:50:00,80.59,80.65,80.58,80.65,89062.0,56.7739,56.8162,56.7669,56.8162,89062.0
2016-12-05 15:55:00,80.65,80.69,80.62,80.62,205764.0,56.8162,56.8444,56.7951,56.7951,205764.0
2016-12-06 09:30:00,80.8,81.28,80.8,81.24,93533.0,56.9219,57.26,56.9219,57.2318,93533.0
2016-12-06 09:35:00,81.23,81.29,81.11,81.28,64294.0,57.2248,57.2671,57.1402,57.26,64294.0
2016-12-06 09:40:00,81.28,81.47,81.25,81.39,66062.0,57.26,57.3939,57.2389,57.3375,66062.0
2016-12-06 09:45:00,81.39,81.42,81.26,81.3,59111.0,57.3375,57.3586,57.2459,57.2741,59111.0
2016-12-06 09:50:00,81.29,81.3,81.06,81.06,51862.0,57.2671,57.2741,57.105,57.105,51862.0
2016-12-06 09:55:00,81.08,81.08,80.73,80.73,42587.0,57.1191,57.1191,56.8725,56.8725,42587.0
2016-12-06 10:00:00,80.75,80.75,80.5,80.59,81770.0,56.8866,56.8866,56.7105,56.7739,81770.0
2016-12-06 10:05:00,80.58,80.85,80.58,80.85,128681.0,56.7669,56.9571,56.7669,56.9571,128681.0
2016-12-06 10:10:00,80.83,81.14,80.78,81.0,50505.0,56.943,57.1614,56.9078,57.0628,50505.0
2016-12-06 10:15:00,81.01,81.16,81.0,81.11,28195.0,57.0698,57.1755,57.0628,57.1402,28195.0
2016-12-06 10:20:00,81.11,81.17,81.08,81.1,48272.0,57.1402,57.1825,57.1191,57.1332,48272.0
2016-12-06 10:25:00,81.12,81.2,81.11,81.15,50354.0,57.1473,57.2037,57.1402,57.1684,50354.0
2016-12-06 10:30:00,81.16,81.26,81.15,81.21,50942.0,57.1755,57.2459,57.1684,57.2107,50942.0
2016-12-06 10:35:00,81.22,81.22,81.17,81.21,61224.0,57.2177,57.2177,57.1825,57.2107,61224.0
2016-12-06 10:40:00,81.21,81.27,81.2,81.25,40981.0,57.2107,57.253,57.2037,57.2389,40981.0
2016-12-06 10:45:00,81.26,81.3,81.18,81.23,42144.0,57.2459,57.2741,57.1896,57.2248,42144.0
2016-12-06 10:50:00,81.22,81.31,81.22,81.25,46491.0,57.2177,57.2811,57.2177,57.2389,46491.0
2016-12-06 10:55:00,81.25,81.31,81.24,81.31,26300.0,57.2389,57.2811,57.2318,57.2811,26300.0
2016-12-06 11:00:00,81.31,81.36,81.24,81.28,47175.0,57.2811,57.3164,57.2318,57.26,47175.0
2016-12-06 11:05:00,81.29,81.39,81.27,81.35,46892.0,57.2671,57.3375,57.253,57.3093,46892.0
2016-12-06 11:10:00,81.34,81.35,81.27,81.3,43897.0,57.3023,57.3093,57.253,57.2741,43897.0
2016-12-06 11:15:00,81.3,81.33,81.26,81.28,42550.0,57.2741,57.2952,57.2459,57.26,42550.0
2016-12-06 11:20:00,81.27,81.27,81.19,81.2,49310.0,57.253,57.253,57.1966,57.2037,49310.0
2016-12-06 11:25:00,81.21,81.25,81.16,81.2,34559.0,57.2107,57.2389,57.1755,57.2037,34559.0
2016-12-06 11:30:00,81.2,81.28,81.14,81.15,45033.0,57.2037,57.26,57.1614,57.1684,45033.0
2016-12-06 11:35:00,81.14,81.16,81.1,81.12,46358.0,57.1614,57.1755,57.1332,57.1473,46358.0
2016-12-06 11:40:00,81.13,81.16,81.06,81.09,25905.0,57.1543,57.1755,57.105,57.1262,25905.0
2016-12-06 11:45:00,81.07,81.21,81.07,81.21,21800.0,57.1121,57.2107,57.1121,57.2107,21800.0
2016-12-06 11:50:00,81.2,81.21,81.13,81.13,20829.0,57.2037,57.2107,57.1543,57.1543,20829.0
2016-12-06 11:55:00,81.14,81.24,81.14,81.24,28321.0,57.1614,57.2318,57.1614,57.2318,28321.0
2016-12-06 12:00:00,81.25,81.26,81.19,81.2,28225.0,57.2389,57.2459,57.1966,57.2037,28225.0
2016-12-06 12:05:00,81.21,81.31,81.2,81.24,18455.0,57.2107,57.2811,57.2037,57.2318,18455.0
2016-12-06 12:10:00,81.23,81.25,81.2,81.23,17630.0,57.2248,57.2389,57.2037,57.2248,17630.0
2016-12-06 12:15:00,81.23,81.25,81.17,81.21,29007.0,57.2248,57.2389,57.1825,57.2107,29007.0
2016-12-06 12:20:00,81.22,81.26,81.2,81.24,20659.0,57.2177,57.2459,57.2037,57.2318,20659.0
2016-12-06 12:25:00,81.24,81.27,81.19,81.19,59590.0,57.2318,57.253,57.1966,57.1966,59590.0
2016-12-06 12:30:00,81.19,81.19,81.09,81.11,31674.0,57.1966,57.1966,57.1262,57.1402,31674.0
2016-12-06 12:35:00,81.11,81.14,81.07,81.08,49116.0,57.1402,57.1614,57.1121,57.1191,49116.0
2016-12-06 12:40:00,81.08,81.15,81.07,81.09,35084.0,57.1191,57.1684,57.1121,57.1262,35084.0
2016-12-06 12:45:00,81.1,81.14,81.08,81.12,92153.0,57.1332,57.1614,57.1191,57.1473,92153.0
2016-12-06 12:50:00,81.12,81.15,81.07,81.07,19946.0,57.1473,57.1684,57.1121,57.1121,19946.0
2016-12-06 12:55:00,81.06,81.09,81.06,81.07,18582.0,57.105,57.1262,57.105,57.1121,18582.0
2016-12-06 13:00:00,81.08,81.16,81.08,81.1,36712.0,57.1191,57.1755,57.1191,57.1332,36712.0
2016-12-06 13:05:00,81.1,81.14,81.07,81.08,63650.0,57.1332,57.1614,57.1121,57.1191,63650.0
2016-12-06 13:10:00,81.07,81.08,81.01,81.06,20973.0,57.1121,57.1191,57.0698,57.105,20973.0
2016-12-06 13:15:00,81.06,81.08,81.04,81.04,17656.0,57.105,57.1191,57.0909,57.0909,17656.0
2016-12-06 13:20:00,81.05,81.16,81.04,81.15,18739.0,57.098,57.1755,57.0909,57.1684,18739.0
2016-12-06 13:25:00,81.15,81.19,81.14,81.18,22138.0,57.1684,57.1966,57.1614,57.1896,22138.0
2016-12-06 13:30:00,81.17,81.18,81.03,81.06,21231.0,57.1825,57.1896,57.0839,57.105,21231.0
2016-12-06 13:35:00,81.06,81.12,81.06,81.12,20454.0,57.105,57.1473,57.105,57.1473,20454.0
2016-12-06 13:40:00,81.12,81.17,81.12,81.14,22842.0,57.1473,57.1825,57.1473,57.1614,22842.0
2016-12-06 13:45:00,81.15,81.17,81.13,81.16,18425.0,57.1684,57.1825,57.1543,57.1755,18425.0
2016-12-06 13:50:00,81.16,81.16,81.08,81.11,24127.0,57.1755,57.1755,57.1191,57.1402,24127.0
2016-12-06 13:55:00,81.11,81.16,81.11,81.16,35264.0,57.1402,57.1755,57.1402,57.1755,35264.0
2016-12-06 14:00:00,81.15,81.19,81.14,81.15,36362.0,57.1684,57.1966,57.1614,57.1684,36362.0
2016-12-06 14:05:00,81.15,81.16,81.12,81.15,41996.0,57.1684,57.1755,57.1473,57.1684,41996.0
2016-12-06 14:10:00,81.15,81.17,81.12,81.17,26268.0,57.1684,57.1825,57.1473,57.1825,26268.0
2016-12-06 14:15:00,81.16,81.18,81.08,81.12,41980.0,57.1755,57.1896,57.1191,57.1473,41980.0
2016-12-06 14:20:00,81.12,81.16,81.09,81.14,32912.0,57.1473,57.1755,57.1262,57.1614,32912.0
2016-12-06 14:25:00,81.14,81.14,81.05,81.06,24966.0,57.1614,57.1614,57.098,57.105,24966.0
2016-12-06 14:30:00,81.06,81.08,81.04,81.07,41403.0,57.105,57.1191,57.0909,57.1121,41403.0
2016-12-06 14:35:00,81.07,81.13,81.05,81.11,27236.0,57.1121,57.1543,57.098,57.1402,27236.0
2016-12-06 14:40:00,81.11,81.17,81.1,81.16,28058.0,57.1402,57.1825,57.1332,57.1755,28058.0
2016-12-06 14:45:00,81.16,81.18,81.11,81.15,62509.0,57.1755,57.1896,57.1402,57.1684,62509.0
2016-12-06 14:50:00,81.16,81.16,81.09,81.14,23856.0,57.1755,57.1755,57.1262,57.1614,23856.0
2016-12-06 14:55:00,81.15,81.16,81.09,81.09,39719.0,57.1684,57.1755,57.1262,57.1262,39719.0
2016-12-06 15:00:00,81.08,81.12,81.06,81.12,72104.0,57.1191,57.1473,57.105,57.1473,72104.0
2016-12-06 15:05:00,81.11,81.16,81.1,81.14,62363.0,57.1402,57.1755,57.1332,57.1614,62363.0
2016-12-06 15:10:00,81.14,81.14,81.06,81.08,60622.0,57.1614,57.1614,57.105,57.1191,60622.0
2016-12-06 15:15:00,81.08,81.08,80.98,81.01,35599.0,57.1191,57.1191,57.0487,57.0698,35599.0
2016-12-06 15:20:00,81.01,81.04,80.95,80.95,39612.0,57.0698,57.0909,57.0275,57.0275,39612.0
2016-12-06 15:25:00,80.96,81.03,80.92,81.02,28159.0,57.0346,57.0839,57.0064,57.0768,28159.0
2016-12-06 15:30:00,81.01,81.03,80.96,80.99,41508.0,57.0698,57.0839,57.0346,57.0557,41508.0
2016-12-06 15:35:00,81.0,81.0,80.93,80.94,29299.0,57.0628,57.0628,57.0134,57.0205,29299.0
2016-12-06 15:40:00,80.95,81.03,80.91,80.98,63646.0,57.0275,57.0839,56.9994,57.0487,63646.0
2016-12-06 15:45:00,80.99,81.1,80.98,81.03,50595.0,57.0557,57.1332,57.0487,57.0839,50595.0
2016-12-06 15:50:00,81.03,81.12,81.03,81.12,60846.0,57.0839,57.1473,57.0839,57.1473,60846.0
2016-12-06 15:55:00,81.11,81.14,81.09,81.12,129762.0,57.1402,57.1614,57.1262,57.1473,129762.0
2016-12-07 09:30:00,81.17,81.8,81.07,81.61,176215.0,57.1825,57.6263,57.1121,57.4925,176215.0
2016-12-07 09:35:00,81.64,81.65,81.36,81.53,99979.0,57.5136,57.5207,57.3164,57.4361,99979.0
2016-12-07 09:40:00,81.48,82.0,81.48,81.92,142927.0,57.4009,57.7672,57.4009,57.7109,142927.0
2016-12-07 09:45:00,81.95,82.09,81.94,81.98,128721.0,57.732,57.8306,57.725,57.7531,128721.0
2016-12-07 09:50:00,81.95,82.0,81.75,81.91,36841.0,57.732,57.7672,57.5911,57.7038,36841.0
2016-12-07 09:55:00,81.92,81.95,81.71,81.75,120753.0,57.7109,57.732,57.5629,57.5911,120753.0
2016-12-07 10:00:00,81.75,81.89,81.7,81.86,25750.0,57.5911,57.6897,57.5559,57.6686,25750.0
2016-12-07 10:05:00,81.85,81.85,81.63,81.68,141416.0,57.6616,57.6616,57.5066,57.5418,141416.0
2016-12-07 10:10:00,81.67,81.89,81.63,81.81,70959.0,57.5348,57.6897,57.5066,57.6334,70959.0
2016-12-07 10:15:00,81.81,81.94,81.81,81.89,36018.0,57.6334,57.725,57.6334,57.6897,36018.0
2016-12-07 10:20:00,81.87,82.03,81.85,81.99,29909.0,57.6757,57.7884,57.6616,57.7602,29909.0
2016-12-07 10:25:00,82.01,82.09,81.98,82.0,30547.0,57.7743,57.8306,57.7531,57.7672,30547.0
2016-12-07 10:30:00,81.98,82.08,81.97,82.08,45346.0,57.7531,57.8236,57.7461,57.8236,45346.0
2016-12-07 10:35:00,82.1,82.21,82.05,82.15,49388.0,57.8377,57.9152,57.8025,57.8729,49388.0
2016-12-07 10:40:00,82.14,82.22,82.06,82.09,51067.0,57.8659,57.9222,57.8095,57.8306,51067.0
2016-12-07 10:45:00,82.1,82.21,82.06,82.2,32026.0,57.8377,57.9152,57.8095,57.9081,32026.0
2016-12-07 10:50:00,82.2,82.29,82.19,82.21,67930.0,57.9081,57.9715,57.9011,57.9152,67930.0
2016-12-07 10:55:00,82.21,82.22,82.1,82.17,36336.0,57.9152,57.9222,57.8377,57.887,36336.0
2016-12-07 11:00:00,82.17,82.23,82.12,82.19,35944.0,57.887,57.9293,57.8518,57.9011,35944.0
2016-12-07 11:05:00,82.19,82.22,82.08,82.1,29102.0,57.9011,57.9222,57.8236,57.8377,29102.0
2016-12-07 11:10:00,82.12,82.15,82.09,82.09,38476.0,57.8518,57.8729,57.8306,57.8306,38476.0
2016-12-07 11:15:00,82.09,82.16,82.07,82.16,28247.0,57.8306,57.88,57.8165,57.88,28247.0
2016-12-07 11:20:00,82.16,82.2,82.08,82.11,80276.0,57.88,57.9081,57.8236,57.8447,80276.0
2016-12-07 11:25:00,82.12,82.16,82.02,82.02,59137.0,57.8518,57.88,57.7813,57.7813,59137.0
2016-12-07 11:30:00,82.02,82.17,81.99,82.15,50359.0,57.7813,57.887,57.7602,57.8729,50359.0
2016-12-07 11:35:00,82.15,82.29,82.14,82.27,133690.0,57.8729,57.9715,57.8659,57.9574,133690.0
2016-12-07 11:40:00,82.26,82.31,82.17,82.22,46862.0,57.9504,57.9856,57.887,57.9222,46862.0
2016-12-07 11:45:00,82.22,82.34,82.18,82.34,22320.0,57.9222,58.0068,57.894,58.0068,22320.0
2016-12-07 11:50:00,82.34,82.42,82.32,82.42,38697.0,58.0068,58.0631,57.9927,58.0631,38697.0
2016-12-07 11:55:00,82.4,82.56,82.4,82.53,44889.0,58.049,58.1617,58.049,58.1406,44889.0
2016-12-07 12:00:00,82.54,82.54,82.39,82.4,37423.0,58.1477,58.1477,58.042,58.049,37423.0
2016-12-07 12:05:00,82.4,82.49,82.39,82.48,44565.0,58.049,58.1124,58.042,58.1054,44565.0
2016-12-07 12:10:00,82.48,82.5,82.37,82.39,41738.0,58.1054,58.1195,58.0279,58.042,41738.0
2016-12-07 12:15:00,82.38,82.38,82.26,82.28,37369.0,58.0349,58.0349,57.9504,57.9645,37369.0
2016-12-07 12:20:00,82.28,82.31,82.24,82.24,45198.0,57.9645,57.9856,57.9363,57.9363,45198.0
2016-12-07 12:25:00,82.24,82.28,82.22,82.23,35899.0,57.9363,57.9645,57.9222,57.9293,35899.0
2016-12-07 12:30:00,82.23,82.23,82.16,82.19,31121.0,57.9293,57.9293,57.88,57.9011,31121.0
2016-12-07 12:35:00,82.19,82.27,82.17,82.26,101756.0,57.9011,57.9574,57.887,57.9504,101756.0
2016-12-07 12:40:00,82.26,82.32,82.26,82.28,37585.0,57.9504,57.9927,57.9504,57.9645,37585.0
2016-12-07 12:45:00,82.28,82.3,82.23,82.26,24961.0,57.9645,57.9786,57.9293,57.9504,24961.0
2016-12-07 12:50:00,82.26,82.28,82.19,82.28,38002.0,57.9504,57.9645,57.9011,57.9645,38002.0
2016-12-07 12:55:00,82.28,82.33,82.26,82.32,24394.0,57.9645,57.9997,57.9504,57.9927,24394.0
2016-12-07 13:00:00,82.32,82.34,82.22,82.22,60059.0,57.9927,58.0068,57.9222,57.9222,60059.0
2016-12-07 13:05:00,82.22,82.25,82.2,82.21,35194.0,57.9222,57.9434,57.9081,57.9152,35194.0
2016-12-07 13:10:00,82.22,82.24,82.18,82.19,41480.0,57.9222,57.9363,57.894,57.9011,41480.0
2016-12-07 13:15:00,82.18,82.19,82.09,82.14,35193.0,57.894,57.9011,57.8306,57.8659,35193.0
2016-12-07 13:20:00,82.15,82.33,82.14,82.3,34509.0,57.8729,57.9997,57.8659,57.9786,34509.0
2016-12-07 13:25:00,82.29,82.31,82.26,82.29,134558.0,57.9715,57.9856,57.9504,57.9715,134558.0
2016-12-07 13:30:00,82.29,82.35,82.24,82.25,106744.0,57.9715,58.0138,57.9363,57.9434,106744.0
2016-12-07 13:35:00,82.25,82.29,82.2,82.23,61060.0,57.9434,57.9715,57.9081,57.9293,61060.0
2016-12-07 13:40:00,82.23,82.32,82.22,82.27,72845.0,57.9293,57.9927,57.9222,57.9574,72845.0
2016-12-07 13:45:00,82.28,82.29,82.26,82.26,46637.0,57.9645,57.9715,57.9504,57.9504,46637.0
2016-12-07 13:50:00,82.26,82.31,82.23,82.3,67578.0,57.9504,57.9856,57.9293,57.9786,67578.0
2016-12-07 13:55:00,82.31,82.43,82.28,82.43,71484.0,57.9856,58.0702,57.9645,58.0702,71484.0
2016-12-07 14:00:00,82.42,82.43,82.36,82.39,126915.0,58.0631,58.0702,58.0208,58.042,126915.0
2016-12-07 14:05:00,82.4,82.42,82.31,82.34,72598.0,58.049,58.0631,57.9856,58.0068,72598.0
2016-12-07 14:10:00,82.34,82.4,82.32,82.39,77826.0,58.0068,58.049,57.9927,58.042,77826.0
2016-12-07 14:15:00,82.4,82.45,82.36,82.44,43693.0,58.049,58.0843,58.0208,58.0772,43693.0
2016-12-07 14:20:00,82.43,82.5,82.42,82.49,37833.0,58.0702,58.1195,58.0631,58.1124,37833.0
2016-12-07 14:25:00,82.5,82.54,82.48,82.53,38309.0,58.1195,58.1477,58.1054,58.1406,38309.0
2016-12-07 14:30:00,82.53,82.58,82.5,82.54,46001.0,58.1406,58.1758,58.1195,58.1477,46001.0
2016-12-07 14:35:00,82.54,82.57,82.51,82.57,77016.0,58.1477,58.1688,58.1265,58.1688,77016.0
2016-12-07 14:40:00,82.56,82.59,82.53,82.54,44861.0,58.1617,58.1829,58.1406,58.1477,44861.0
2016-12-07 14:45:00,82.55,82.63,82.54,82.6,72219.0,58.1547,58.2111,58.1477,58.1899,72219.0
2016-12-07 14:50:00,82.61,82.63,82.56,82.58,31096.0,58.197,58.2111,58.1617,58.1758,31096.0
2016-12-07 14:55:00,82.58,82.68,82.57,82.67,50297.0,58.1758,58.2463,58.1688,58.2392,50297.0
2016-12-07 15:00:00,82.66,82.67,82.52,82.55,51856.0,58.2322,58.2392,58.1336,58.1547,51856.0
2016-12-07 15:05:00,82.55,82.63,82.54,82.58,119310.0,58.1547,58.2111,58.1477,58.1758,119310.0
2016-12-07 15:10:00,82.58,82.58,82.42,82.42,83721.0,58.1758,58.1758,58.0631,58.0631,83721.0
2016-12-07 15:15:00,82.43,82.58,82.42,82.58,41591.0,58.0702,58.1758,58.0631,58.1758,41591.0
2016-12-07 15:20:00,82.58,82.7,82.56,82.67,53642.0,58.1758,58.2604,58.1617,58.2392,53642.0
2016-12-07 15:25:00,82.67,82.75,82.64,82.67,60899.0,58.2392,58.2956,58.2181,58.2392,60899.0
2016-12-07 15:30:00,82.67,82.78,82.64,82.77,70255.0,58.2392,58.3167,58.2181,58.3097,70255.0
2016-12-07 15:35:00,82.76,82.86,82.76,82.84,93775.0,58.3026,58.3731,58.3026,58.359,93775.0
2016-12-07 15:40:00,82.84,82.84,82.73,82.78,106080.0,58.359,58.359,58.2815,58.3167,106080.0
2016-12-07 15:45:00,82.79,82.82,82.71,82.71,105585.0,58.3238,58.3449,58.2674,58.2674,105585.0
2016-12-07 15:50:00,82.71,82.76,82.63,82.64,151439.0,58.2674,58.3026,58.2111,58.2181,151439.0
2016-12-07 15:55:00,82.65,82.77,82.65,82.76,218131.0,58.2251,58.3097,58.2251,58.3026,218131.0
2016-12-08 09:30:00,82.45,82.58,82.21,82.37,189653.0,58.0843,58.1758,57.9152,58.0279,189653.0
2016-12-08 09:35:00,82.38,82.43,82.01,82.18,59136.0,58.0349,58.0702,57.7743,57.894,59136.0
2016-12-08 09:40:00,82.15,82.17,82.02,82.04,78098.0,57.8729,57.887,57.7813,57.7954,78098.0
2016-12-08 09:45:00,82.04,82.4,82.03,82.37,46076.0,57.7954,58.049,57.7884,58.0279,46076.0
2016-12-08 09:50:00,82.41,82.54,82.37,82.4,94272.0,58.0561,58.1477,58.0279,58.049,94272.0
2016-12-08 09:55:00,82.37,82.52,82.34,82.45,60842.0,58.0279,58.1336,58.0068,58.0843,60842.0
2016-12-08 10:00:00,82.45,82.76,82.44,82.73,62327.0,58.0843,58.3026,58.0772,58.2815,62327.0
2016-12-08 10:05:00,82.73,82.77,82.53,82.54,47452.0,58.2815,58.3097,58.1406,58.1477,47452.0
2016-12-08 10:10:00,82.55,82.63,82.42,82.6,52742.0,58.1547,58.2111,58.0631,58.1899,52742.0
2016-12-08 10:15:00,82.62,82.7,82.56,82.64,41287.0,58.204,58.2604,58.1617,58.2181,41287.0
2016-12-08 10:20:00,82.64,82.75,82.52,82.57,45379.0,58.2181,58.2956,58.1336,58.1688,45379.0
2016-12-08 10:25:00,82.57,82.61,82.48,82.54,29559.0,58.1688,58.197,58.1054,58.1477,29559.0
2016-12-08 10:30:00,82.54,82.7,82.54,82.67,32643.0,58.1477,58.2604,58.1477,58.2392,32643.0
2016-12-08 10:35:00,82.66,82.7,82.55,82.69,50419.0,58.2322,58.2604,58.1547,58.2533,50419.0
2016-12-08 10:40:00,82.69,82.89,82.69,82.87,64840.0,58.2533,58.3942,58.2533,58.3801,64840.0
2016-12-08 10:45:00,82.86,82.95,82.83,82.89,40701.0,58.3731,58.4365,58.352,58.3942,40701.0
2016-12-08 10:50:00,82.88,82.94,82.72,82.76,42529.0,58.3872,58.4294,58.2745,58.3026,42529.0
2016-12-08 10:55:00,82.75,82.82,82.74,82.76,42873.0,58.2956,58.3449,58.2885,58.3026,42873.0
2016-12-08 11:00:00,82.77,82.8,82.73,82.77,44508.0,58.3097,58.3308,58.2815,58.3097,44508.0
2016-12-08 11:05:00,82.76,82.89,82.75,82.84,43342.0,58.3026,58.3942,58.2956,58.359,43342.0
2016-12-08 11:10:00,82.84,83.0,82.84,82.99,87406.0,58.359,58.4717,58.359,58.4647,87406.0
2016-12-08 11:15:00,82.99,82.99,82.89,82.95,28378.0,58.4647,58.4647,58.3942,58.4365,28378.0
2016-12-08 11:20:00,82.94,82.95,82.85,82.93,60068.0,58.4294,58.4365,58.366,58.4224,60068.0
2016-12-08 11:25:00,82.92,83.01,82.91,83.0,43914.0,58.4154,58.4788,58.4083,58.4717,43914.0
2016-12-08 11:30:00,82.99,83.11,82.96,83.11,48955.0,58.4647,58.5492,58.4435,58.5492,48955.0
2016-12-08 11:35:00,83.1,83.19,83.04,83.04,85732.0,58.5422,58.6056,58.4999,58.4999,85732.0
2016-12-08 11:40:00,83.04,83.05,82.95,82.99,29679.0,58.4999,58.5069,58.4365,58.4647,29679.0
2016-12-08 11:45:00,82.97,82.97,82.89,82.9,25408.0,58.4506,58.4506,58.3942,58.4013,25408.0
2016-12-08 11:50:00,82.89,82.89,82.82,82.82,44722.0,58.3942,58.3942,58.3449,58.3449,44722.0
2016-12-08 11:55:00,82.82,82.87,82.79,82.83,27426.0,58.3449,58.3801,58.3238,58.352,27426.0
2016-12-08 12:00:00,82.82,82.93,82.8,82.88,43457.0,58.3449,58.4224,58.3308,58.3872,43457.0
2016-12-08 12:05:00,82.88,82.96,82.85,82.95,68558.0,58.3872,58.4435,58.366,58.4365,68558.0
2016-12-08 12:10:00,82.94,83.0,82.9,83.0,36364.0,58.4294,58.4717,58.4013,58.4717,36364.0
2016-12-08 12:15:00,83.01,83.06,83.0,83.04,51510.0,58.4788,58.514,58.4717,58.4999,51510.0
2016-12-08 12:20:00,83.04,83.18,83.01,83.18,36242.0,58.4999,58.5985,58.4788,58.5985,36242.0
2016-12-08 12:25:00,83.17,83.22,83.14,83.19,38925.0,58.5915,58.6267,58.5703,58.6056,38925.0
2016-12-08 12:30:00,83.18,83.23,83.13,83.19,38755.0,58.5985,58.6337,58.5633,58.6056,38755.0
2016-12-08 12:35:00,83.2,83.28,83.2,83.27,30019.0,58.6126,58.669,58.6126,58.6619,30019.0
2016-12-08 12:40:00,83.27,83.34,83.26,83.33,45731.0,58.6619,58.7112,58.6549,58.7042,45731.0
2016-12-08 12:45:00,83.32,83.38,83.26,83.37,54644.0,58.6971,58.7394,58.6549,58.7324,54644.0
2016-12-08 12:50:00,83.36,83.36,83.26,83.3,39158.0,58.7253,58.7253,58.6549,58.6831,39158.0
2016-12-08 12:55:00,83.3,83.38,83.3,83.34,34061.0,58.6831,58.7394,58.6831,58.7112,34061.0
2016-12-08 13:00:00,83.32,83.34,83.19,83.2,40864.0,58.6971,58.7112,58.6056,58.6126,40864.0
2016-12-08 13:05:00,83.2,83.35,83.2,83.34,22653.0,58.6126,58.7183,58.6126,58.7112,22653.0
2016-12-08 13:10:00,83.34,83.42,83.3,83.4,23417.0,58.7112,58.7676,58.6831,58.7535,23417.0
2016-12-08 13:15:00,83.4,83.41,83.34,83.38,31521.0,58.7535,58.7605,58.7112,58.7394,31521.0
2016-12-08 13:20:00,83.38,83.39,83.3,83.36,25879.0,58.7394,58.7465,58.6831,58.7253,25879.0
2016-12-08 13:25:00,83.35,83.42,83.32,83.41,15933.0,58.7183,58.7676,58.6971,58.7605,15933.0
2016-12-08 13:30:00,83.42,83.45,83.38,83.44,34990.0,58.7676,58.7887,58.7394,58.7817,34990.0
2016-12-08 13:35:00,83.44,83.46,83.41,83.46,43438.0,58.7817,58.7958,58.7605,58.7958,43438.0
2016-12-08 13:40:00,83.46,83.49,83.42,83.46,39154.0,58.7958,58.8169,58.7676,58.7958,39154.0
2016-12-08 13:45:00,83.47,83.47,83.33,83.35,41092.0,58.8028,58.8028,58.7042,58.7183,41092.0
2016-12-08 13:50:00,83.36,83.4,83.33,83.36,34124.0,58.7253,58.7535,58.7042,58.7253,34124.0
2016-12-08 13:55:00,83.36,83.47,83.35,83.45,42478.0,58.7253,58.8028,58.7183,58.7887,42478.0
2016-12-08 14:00:00,83.45,83.45,83.4,83.41,27691.0,58.7887,58.7887,58.7535,58.7605,27691.0
2016-12-08 14:05:00,83.4,83.42,83.35,83.4,46857.0,58.7535,58.7676,58.7183,58.7535,46857.0
2016-12-08 14:10:00,83.41,83.52,83.4,83.52,35487.0,58.7605,58.838,58.7535,58.838,35487.0
2016-12-08 14:15:00,83.52,83.53,83.33,83.35,36880.0,58.838,58.8451,58.7042,58.7183,36880.0
2016-12-08 14:20:00,83.35,83.36,83.21,83.23,53147.0,58.7183,58.7253,58.6197,58.6337,53147.0
2016-12-08 14:25:00,83.23,83.29,83.22,83.29,34992.0,58.6337,58.676,58.6267,58.676,34992.0
2016-12-08 14:30:00,83.3,83.33,83.24,83.3,32421.0,58.6831,58.7042,58.6408,58.6831,32421.0
2016-12-08 14:35:00,83.29,83.29,83.17,83.22,35002.0,58.676,58.676,58.5915,58.6267,35002.0
2016-12-08 14:40:00,83.22,83.24,83.2,83.22,24782.0,58.6267,58.6408,58.6126,58.6267,24782.0
2016-12-08 14:45:00,83.22,83.26,83.18,83.19,49080.0,58.6267,58.6549,58.5985,58.6056,49080.0
2016-12-08 14:50:00,83.18,83.25,83.18,83.25,37047.0,58.5985,58.6478,58.5985,58.6478,37047.0
2016-12-08 14:55:00,83.25,83.29,83.22,83.27,40414.0,58.6478,58.676,58.6267,58.6619,40414.0
2016-12-08 15:00:00,83.27,83.27,83.21,83.23,56024.0,58.6619,58.6619,58.6197,58.6337,56024.0
2016-12-08 15:05:00,83.22,83.25,83.12,83.15,93505.0,58.6267,58.6478,58.5563,58.5774,93505.0
2016-12-08 15:10:00,83.14,83.26,83.14,83.2,54420.0,58.5703,58.6549,58.5703,58.6126,54420.0
2016-12-08 15:15:00,83.18,83.23,83.17,83.19,42944.0,58.5985,58.6337,58.5915,58.6056,42944.0
2016-12-08 15:20:00,83.18,83.19,83.08,83.13,50445.0,58.5985,58.6056,58.5281,58.5633,50445.0
2016-12-08 15:25:00,83.14,83.2,83.1,83.16,54200.0,58.5703,58.6126,58.5422,58.5844,54200.0
2016-12-08 15:30:00,83.16,83.23,83.15,83.19,75493.0,58.5844,58.6337,58.5774,58.6056,75493.0
2016-12-08 15:35:00,83.18,83.25,83.17,83.25,45150.0,58.5985,58.6478,58.5915,58.6478,45150.0
2016-12-08 15:40:00,83.25,83.36,83.24,83.32,72425.0,58.6478,58.7253,58.6408,58.6971,72425.0
2016-12-08 15:45:00,83.32,83.32,83.2,83.24,88712.0,58.6971,58.6971,58.6126,58.6408,88712.0
2016-12-08 15:50:00,83.22,83.31,83.22,83.28,69033.0,58.6267,58.6901,58.6267,58.669,69033.0
2016-12-08 15:55:00,83.27,83.3,83.25,83.3,218897.0,58.6619,58.6831,58.6478,58.6831,218897.0
2016-12-09 09:30:00,83.35,83.85,83.17,83.84,98192.0,58.7183,59.0705,58.5915,59.0635,98192.0
2016-12-09 09:35:00,83.83,83.98,83.8,83.94,83034.0,59.0564,59.1621,59.0353,59.1339,83034.0
2016-12-09 09:40:00,83.97,83.97,83.75,83.9,52352.0,59.1551,59.1551,59.0001,59.1057,52352.0
2016-12-09 09:45:00,83.89,83.99,83.86,83.97,32591.0,59.0987,59.1691,59.0776,59.1551,32591.0
2016-12-09 09:50:00,83.99,83.99,83.74,83.79,58350.0,59.1691,59.1691,58.993,59.0283,58350.0
2016-12-09 09:55:00,83.79,83.85,83.65,83.78,57155.0,59.0283,59.0705,58.9296,59.0212,57155.0
2016-12-09 10:00:00,83.79,83.86,83.76,83.84,40262.0,59.0283,59.0776,59.0071,59.0635,40262.0
2016-12-09 10:05:00,83.84,83.85,83.61,83.66,59854.0,59.0635,59.0705,58.9014,58.9367,59854.0
2016-12-09 10:10:00,83.65,83.7,83.54,83.54,41505.0,58.9296,58.9648,58.8521,58.8521,41505.0
2016-12-09 10:15:00,83.54,83.63,83.46,83.6,61223.0,58.8521,58.9155,58.7958,58.8944,61223.0
2016-12-09 10:20:00,83.6,83.61,83.49,83.5,68643.0,58.8944,58.9014,58.8169,58.824,68643.0
2016-12-09 10:25:00,83.5,83.5,83.36,83.48,35033.0,58.824,58.824,58.7253,58.8099,35033.0
2016-12-09 10:30:00,83.49,83.52,83.4,83.42,31019.0,58.8169,58.838,58.7535,58.7676,31019.0
2016-12-09 10:35:00,83.42,83.44,83.34,83.38,50509.0,58.7676,58.7817,58.7112,58.7394,50509.0
2016-12-09 10:40:00,83.38,83.41,83.16,83.2,56113.0,58.7394,58.7605,58.5844,58.6126,56113.0
2016-12-09 10:45:00,83.19,83.42,83.19,83.42,59801.0,58.6056,58.7676,58.6056,58.7676,59801.0
2016-12-09 10:50:00,83.42,83.44,83.35,83.41,54473.0,58.7676,58.7817,58.7183,58.7605,54473.0
2016-12-09 10:55:00,83.39,83.57,83.38,83.55,76203.0,58.7465,58.8733,58.7394,58.8592,76203.0
2016-12-09 11:00:00,83.55,83.56,83.35,83.35,59537.0,58.8592,58.8662,58.7183,58.7183,59537.0
2016-12-09 11:05:00,83.35,83.38,83.26,83.28,60178.0,58.7183,58.7394,58.6549,58.669,60178.0
2016-12-09 11:10:00,83.28,83.46,83.27,83.44,66931.0,58.669,58.7958,58.6619,58.7817,66931.0
2016-12-09 11:15:00,83.46,83.52,83.45,83.48,45094.0,58.7958,58.838,58.7887,58.8099,45094.0
2016-12-09 11:20:00,83.49,83.55,83.44,83.45,84992.0,58.8169,58.8592,58.7817,58.7887,84992.0
2016-12-09 11:25:00,83.46,83.5,83.3,83.35,60069.0,58.7958,58.824,58.6831,58.7183,60069.0
2016-12-09 11:30:00,83.35,83.35,83.2,83.24,57123.0,58.7183,58.7183,58.6126,58.6408,57123.0
2016-12-09 11:35:00,83.23,83.33,83.2,83.27,41887.0,58.6337,58.7042,58.6126,58.6619,41887.0
2016-12-09 11:40:00,83.27,83.35,83.27,83.33,58347.0,58.6619,58.7183,58.6619,58.7042,58347.0
2016-12-09 11:45:00,83.34,83.34,83.23,83.24,62478.0,58.7112,58.7112,58.6337,58.6408,62478.0
2016-12-09 11:50:00,83.25,83.37,83.22,83.36,135883.0,58.6478,58.7324,58.6267,58.7253,135883.0
2016-12-09 11:55:00,83.35,83.41,83.26,83.28,137587.0,58.7183,58.7605,58.6549,58.669,137587.0
2016-12-09 12:00:00,83.28,83.31,83.21,83.24,70908.0,58.669,58.6901,58.6197,58.6408,70908.0
2016-12-09 12:05:00,83.23,83.23,83.13,83.17,56872.0,58.6337,58.6337,58.5633,58.5915,56872.0
2016-12-09 12:10:00,83.17,83.3,83.17,83.28,62573.0,58.5915,58.6831,58.5915,58.669,62573.0
2016-12-09 12:15:00,83.27,83.27,83.14,83.17,47281.0,58.6619,58.6619,58.5703,58.5915,47281.0
2016-12-09 12:20:00,83.17,83.26,83.17,83.25,63150.0,58.5915,58.6549,58.5915,58.6478,63150.0
2016-12-09 12:25:00,83.25,83.3,83.18,83.26,77799.0,58.6478,58.6831,58.5985,58.6549,77799.0
2016-12-09 12:30:00,83.25,83.28,83.16,83.2,42850.0,58.6478,58.669,58.5844,58.6126,42850.0
2016-12-09 12:35:00,83.21,83.22,83.15,83.18,39023.0,58.6197,58.6267,58.5774,58.5985,39023.0
2016-12-09 12:40:00,83.17,83.19,83.11,83.12,27721.0,58.5915,58.6056,58.5492,58.5563,27721.0
2016-12-09 12:45:00,83.12,83.17,83.09,83.13,55897.0,58.5563,58.5915,58.5351,58.5633,55897.0
2016-12-09 12:50:00,83.14,83.26,83.13,83.2,35078.0,58.5703,58.6549,58.5633,58.6126,35078.0
2016-12-09 12:55:00,83.2,83.22,83.14,83.21,20220.0,58.6126,58.6267,58.5703,58.6197,20220.0
2016-12-09 13:00:00,83.2,83.29,83.19,83.27,28544.0,58.6126,58.676,58.6056,58.6619,28544.0
2016-12-09 13:05:00,83.28,83.28,83.18,83.19,27803.0,58.669,58.669,58.5985,58.6056,27803.0
2016-12-09 13:10:00,83.19,83.25,83.19,83.21,19141.0,58.6056,58.6478,58.6056,58.6197,19141.0
2016-12-09 13:15:00,83.2,83.23,83.16,83.23,19576.0,58.6126,58.6337,58.5844,58.6337,19576.0
2016-12-09 13:20:00,83.23,83.24,83.15,83.15,24567.0,58.6337,58.6408,58.5774,58.5774,24567.0
2016-12-09 13:25:00,83.15,83.21,83.11,83.12,22944.0,58.5774,58.6197,58.5492,58.5563,22944.0
2016-12-09 13:30:00,83.12,83.18,83.11,83.12,26774.0,58.5563,58.5985,58.5492,58.5563,26774.0
2016-12-09 13:35:00,83.12,83.14,83.09,83.12,17754.0,58.5563,58.5703,58.5351,58.5563,17754.0
2016-12-09 13:40:00,83.13,83.17,83.12,83.15,25148.0,58.5633,58.5915,58.5563,58.5774,25148.0
2016-12-09 13:45:00,83.16,83.19,83.11,83.18,30179.0,58.5844,58.6056,58.5492,58.5985,30179.0
2016-12-09 13:50:00,83.18,83.19,83.15,83.17,59041.0,58.5985,58.6056,58.5774,58.5915,59041.0
2016-12-09 13:55:00,83.18,83.22,83.16,83.17,62924.0,58.5985,58.6267,58.5844,58.5915,62924.0
2016-12-09 14:00:00,83.17,83.23,83.16,83.23,38821.0,58.5915,58.6337,58.5844,58.6337,38821.0
2016-12-09 14:05:00,83.23,83.35,83.23,83.34,55728.0,58.6337,58.7183,58.6337,58.7112,55728.0
2016-12-09 14:10:00,83.35,83.38,83.26,83.27,46399.0,58.7183,58.7394,58.6549,58.6619,46399.0
2016-12-09 14:15:00,83.26,83.26,83.19,83.2,28647.0,58.6549,58.6549,58.6056,58.6126,28647.0
2016-12-09 14:20:00,83.19,83.19,83.1,83.1,22461.0,58.6056,58.6056,58.5422,58.5422,22461.0
2016-12-09 14:25:00,83.1,83.11,83.07,83.09,29975.0,58.5422,58.5492,58.521,58.5351,29975.0
2016-12-09 14:30:00,83.09,83.19,83.09,83.16,20230.0,58.5351,58.6056,58.5351,58.5844,20230.0
2016-12-09 14:35:00,83.15,83.15,83.09,83.11,21651.0,58.5774,58.5774,58.5351,58.5492,21651.0
2016-12-09 14:40:00,83.1,83.11,83.06,83.1,25415.0,58.5422,58.5492,58.514,58.5422,25415.0
2016-12-09 14:45:00,83.1,83.14,83.04,83.07,20770.0,58.5422,58.5703,58.4999,58.521,20770.0
2016-12-09 14:50:00,83.07,83.08,83.03,83.05,51144.0,58.521,58.5281,58.4928,58.5069,51144.0
2016-12-09 14:55:00,83.04,83.08,83.04,83.06,62819.0,58.4999,58.5281,58.4999,58.514,62819.0
2016-12-09 15:00:00,83.06,83.06,83.02,83.06,126932.0,58.514,58.514,58.4858,58.514,126932.0
2016-12-09 15:05:00,83.06,83.13,83.05,83.12,98854.0,58.514,58.5633,58.5069,58.5563,98854.0
2016-12-09 15:10:00,83.12,83.24,83.11,83.19,69069.0,58.5563,58.6408,58.5492,58.6056,69069.0
2016-12-09 15:15:00,83.2,83.31,83.19,83.3,29252.0,58.6126,58.6901,58.6056,58.6831,29252.0
2016-12-09 15:20:00,83.31,83.33,83.26,83.3,46412.0,58.6901,58.7042,58.6549,58.6831,46412.0
2016-12-09 15:25:00,83.31,83.36,83.28,83.31,31370.0,58.6901,58.7253,58.669,58.6901,31370.0
2016-12-09 15:30:00,83.3,83.31,83.19,83.2,70691.0,58.6831,58.6901,58.6056,58.6126,70691.0
2016-12-09 15:35:00,83.2,83.24,83.17,83.23,57769.0,58.6126,58.6408,58.5915,58.6337,57769.0
2016-12-09 15:40:00,83.24,83.25,83.13,83.14,55464.0,58.6408,58.6478,58.5633,58.5703,55464.0
2016-12-09 15:45:00,83.15,83.18,83.1,83.13,49755.0,58.5774,58.5985,58.5422,58.5633,49755.0
2016-12-09 15:50:00,83.12,83.19,83.11,83.15,73788.0,58.5563,58.6056,58.5492,58.5774,73788.0
2016-12-09 15:55:00,83.15,83.2,83.13,83.18,117196.0,58.5774,58.6126,58.5633,58.5985,117196.0
2016-12-12 09:30:00,82.98,83.24,82.83,83.17,114902.0,58.4576,58.6408,58.352,58.5915,114902.0
2016-12-12 09:35:00,83.2,83.21,82.98,83.03,34505.0,58.6126,58.6197,58.4576,58.4928,34505.0
2016-12-12 09:40:00,83.03,83.07,82.85,82.98,58769.0,58.4928,58.521,58.366,58.4576,58769.0
2016-12-12 09:45:00,83.05,83.19,83.0,83.11,12064.0,58.5069,58.6056,58.4717,58.5492,12064.0
2016-12-12 09:50:00,83.16,83.38,83.16,83.31,60937.0,58.5844,58.7394,58.5844,58.6901,60937.0
2016-12-12 09:55:00,83.32,83.42,83.17,83.42,70985.0,58.6971,58.7676,58.5915,58.7676,70985.0
2016-12-12 10:00:00,83.4,83.65,83.39,83.55,30848.0,58.7535,58.9296,58.7465,58.8592,30848.0
2016-12-12 10:05:00,83.49,83.68,83.47,83.56,23002.0,58.8169,58.9508,58.8028,58.8662,23002.0
2016-12-12 10:10:00,83.56,83.59,83.39,83.45,17251.0,58.8662,58.8874,58.7465,58.7887,17251.0
2016-12-12 10:15:00,83.45,83.62,83.44,83.59,22602.0,58.7887,58.9085,58.7817,58.8874,22602.0
2016-12-12 10:20:00,83.6,83.6,83.43,83.47,37120.0,58.8944,58.8944,58.7746,58.8028,37120.0
2016-12-12 10:25:00,83.48,83.67,83.45,83.58,77665.0,58.8099,58.9437,58.7887,58.8803,77665.0
2016-12-12 10:30:00,83.62,83.68,83.47,83.48,25126.0,58.9085,58.9508,58.8028,58.8099,25126.0
2016-12-12 10:35:00,83.48,83.51,83.42,83.47,29529.0,58.8099,58.831,58.7676,58.8028,29529.0
2016-12-12 10:40:00,83.45,83.46,83.35,83.35,19870.0,58.7887,58.7958,58.7183,58.7183,19870.0
2016-12-12 10:45:00,83.38,83.43,83.22,83.24,17881.0,58.7394,58.7746,58.6267,58.6408,17881.0
2016-12-12 10:50:00,83.21,83.23,83.11,83.14,29985.0,58.6197,58.6337,58.5492,58.5703,29985.0
2016-12-12 10:55:00,83.12,83.14,83.03,83.11,38232.0,58.5563,58.5703,58.4928,58.5492,38232.0
2016-12-12 11:00:00,83.1,83.16,83.06,83.1,53171.0,58.5422,58.5844,58.514,58.5422,53171.0
2016-12-12 11:05:00,83.11,83.12,83.06,83.12,80150.0,58.5492,58.5563,58.514,58.5563,80150.0
2016-12-12 11:10:00,83.12,83.16,83.11,83.15,35801.0,58.5563,58.5844,58.5492,58.5774,35801.0
2016-12-12 11:15:00,83.15,83.22,83.12,83.16,34006.0,58.5774,58.6267,58.5563,58.5844,34006.0
2016-12-12 11:20:00,83.16,83.18,83.12,83.18,18952.0,58.5844,58.5985,58.5563,58.5985,18952.0
2016-12-12 11:25:00,83.19,83.32,83.18,83.31,44073.0,58.6056,58.6971,58.5985,58.6901,44073.0
2016-12-12 11:30:00,83.31,83.33,83.19,83.21,66534.0,58.6901,58.7042,58.6056,58.6197,66534.0
2016-12-12 11:35:00,83.21,83.23,83.14,83.14,27049.0,58.6197,58.6337,58.5703,58.5703,27049.0
2016-12-12 11:40:00,83.13,83.22,83.12,83.18,35772.0,58.5633,58.6267,58.5563,58.5985,35772.0
2016-12-12 11:45:00,83.18,83.25,83.15,83.23,107955.0,58.5985,58.6478,58.5774,58.6337,107955.0
2016-12-12 11:50:00,83.22,83.22,83.12,83.2,53421.0,58.6267,58.6267,58.5563,58.6126,53421.0
2016-12-12 11:55:00,83.2,83.26,83.2,83.25,44791.0,58.6126,58.6549,58.6126,58.6478,44791.0
2016-12-12 12:00:00,83.26,83.26,83.08,83.1,59709.0,58.6549,58.6549,58.5281,58.5422,59709.0
2016-12-12 12:05:00,83.09,83.17,83.08,83.17,18634.0,58.5351,58.5915,58.5281,58.5915,18634.0
2016-12-12 12:10:00,83.17,83.23,83.17,83.21,46489.0,58.5915,58.6337,58.5915,58.6197,46489.0
2016-12-12 12:15:00,83.2,83.21,83.16,83.17,47418.0,58.6126,58.6197,58.5844,58.5915,47418.0
2016-12-12 12:20:00,83.17,83.26,83.14,83.25,47750.0,58.5915,58.6549,58.5703,58.6478,47750.0
2016-12-12 12:25:00,83.24,83.24,83.16,83.2,40715.0,58.6408,58.6408,58.5844,58.6126,40715.0
2016-12-12 12:30:00,83.21,83.26,83.2,83.22,42458.0,58.6197,58.6549,58.6126,58.6267,42458.0
2016-12-12 12:35:00,83.23,83.26,83.16,83.2,36615.0,58.6337,58.6549,58.5844,58.6126,36615.0
2016-12-12 12:40:00,83.2,83.21,83.16,83.19,27255.0,58.6126,58.6197,58.5844,58.6056,27255.0
2016-12-12 12:45:00,83.2,83.25,83.18,83.24,36093.0,58.6126,58.6478,58.5985,58.6408,36093.0
2016-12-12 12:50:00,83.25,83.36,83.24,83.33,81185.0,58.6478,58.7253,58.6408,58.7042,81185.0
2016-12-12 12:55:00,83.33,83.37,83.3,83.31,22535.0,58.7042,58.7324,58.6831,58.6901,22535.0
2016-12-12 13:00:00,83.31,83.31,83.24,83.28,48500.0,58.6901,58.6901,58.6408,58.669,48500.0
2016-12-12 13:05:00,83.3,83.34,83.27,83.33,15184.0,58.6831,58.7112,58.6619,58.7042,15184.0
2016-12-12 13:10:00,83.32,83.35,83.3,83.31,16430.0,58.6971,58.7183,58.6831,58.6901,16430.0
2016-12-12 13:15:00,83.31,83.45,83.3,83.43,34512.0,58.6901,58.7887,58.6831,58.7746,34512.0
2016-12-12 13:20:00,83.44,83.51,83.43,83.48,37739.0,58.7817,58.831,58.7746,58.8099,37739.0
2016-12-12 13:25:00,83.47,83.48,83.4,83.4,31921.0,58.8028,58.8099,58.7535,58.7535,31921.0
2016-12-12 13:30:00,83.41,83.43,83.33,83.37,23626.0,58.7605,58.7746,58.7042,58.7324,23626.0
2016-12-12 13:35:00,83.37,83.38,83.32,83.32,20120.0,58.7324,58.7394,58.6971,58.6971,20120.0
2016-12-12 13:40:00,83.33,83.38,83.31,83.35,18373.0,58.7042,58.7394,58.6901,58.7183,18373.0
2016-12-12 13:45:00,83.35,83.42,83.34,83.4,80973.0,58.7183,58.7676,58.7112,58.7535,80973.0
2016-12-12 13:50:00,83.4,83.44,83.34,83.34,37924.0,58.7535,58.7817,58.7112,58.7112,37924.0
2016-12-12 13:55:00,83.34,83.36,83.31,83.33,21982.0,58.7112,58.7253,58.6901,58.7042,21982.0
2016-12-12 14:00:00,83.34,83.39,83.33,83.38,8498.0,58.7112,58.7465,58.7042,58.7394,8498.0
2016-12-12 14:05:00,83.37,83.4,83.33,83.38,28381.0,58.7324,58.7535,58.7042,58.7394,28381.0
2016-12-12 14:10:00,83.37,83.4,83.34,83.37,39788.0,58.7324,58.7535,58.7112,58.7324,39788.0
2016-12-12 14:15:00,83.37,83.44,83.36,83.43,48620.0,58.7324,58.7817,58.7253,58.7746,48620.0
2016-12-12 14:20:00,83.42,83.43,83.35,83.39,33512.0,58.7676,58.7746,58.7183,58.7465,33512.0
2016-12-12 14:25:00,83.39,83.41,83.36,83.4,11986.0,58.7465,58.7605,58.7253,58.7535,11986.0
2016-12-12 14:30:00,83.4,83.42,83.34,83.42,19833.0,58.7535,58.7676,58.7112,58.7676,19833.0
2016-12-12 14:35:00,83.42,83.49,83.42,83.45,14856.0,58.7676,58.8169,58.7676,58.7887,14856.0
2016-12-12 14:40:00,83.46,83.49,83.41,83.47,20763.0,58.7958,58.8169,58.7605,58.8028,20763.0
2016-12-12 14:45:00,83.47,83.52,83.44,83.5,26344.0,58.8028,58.838,58.7817,58.824,26344.0
2016-12-12 14:50:00,83.51,83.52,83.42,83.45,29928.0,58.831,58.838,58.7676,58.7887,29928.0
2016-12-12 14:55:00,83.45,83.47,83.41,83.45,90822.0,58.7887,58.8028,58.7605,58.7887,90822.0
2016-12-12 15:00:00,83.44,83.46,83.38,83.46,35899.0,58.7817,58.7958,58.7394,58.7958,35899.0
2016-12-12 15:05:00,83.45,83.52,83.45,83.51,26616.0,58.7887,58.838,58.7887,58.831,26616.0
2016-12-12 15:10:00,83.52,83.57,83.51,83.54,28676.0,58.838,58.8733,58.831,58.8521,28676.0
2016-12-12 15:15:00,83.54,83.56,83.49,83.54,48666.0,58.8521,58.8662,58.8169,58.8521,48666.0
2016-12-12 15:20:00,83.54,83.6,83.52,83.56,37894.0,58.8521,58.8944,58.838,58.8662,37894.0
2016-12-12 15:25:00,83.56,83.63,83.55,83.58,49044.0,58.8662,58.9155,58.8592,58.8803,49044.0
2016-12-12 15:30:00,83.58,83.62,83.56,83.6,40018.0,58.8803,58.9085,58.8662,58.8944,40018.0
2016-12-12 15:35:00,83.6,83.62,83.56,83.62,91506.0,58.8944,58.9085,58.8662,58.9085,91506.0
2016-12-12 15:40:00,83.62,83.68,83.6,83.64,86395.0,58.9085,58.9508,58.8944,58.9226,86395.0
2016-12-12 15:45:00,83.64,83.75,83.62,83.73,97772.0,58.9226,59.0001,58.9085,58.986,97772.0
2016-12-12 15:50:00,83.73,83.81,83.72,83.76,93500.0,58.986,59.0423,58.9789,59.0071,93500.0
2016-12-12 15:55:00,83.76,83.78,83.73,83.76,94017.0,59.0071,59.0212,58.986,59.0071,94017.0
2016-12-13 09:30:00,84.1,84.19,83.89,84.06,125536.0,59.2466,59.31,59.0987,59.2185,125536.0
2016-12-13 09:35:00,84.09,84.14,83.91,84.0,79064.0,59.2396,59.2748,59.1128,59.1762,79064.0
2016-12-13 09:40:00,84.01,84.01,83.72,83.85,81521.0,59.1832,59.1832,58.9789,59.0705,81521.0
2016-12-13 09:45:00,83.86,83.9,83.66,83.78,96991.0,59.0776,59.1057,58.9367,59.0212,96991.0
2016-12-13 09:50:00,83.77,83.93,83.75,83.78,66327.0,59.0142,59.1269,59.0001,59.0212,66327.0
2016-12-13 09:55:00,83.79,83.81,83.64,83.79,83725.0,59.0283,59.0423,58.9226,59.0283,83725.0
2016-12-13 10:00:00,83.78,83.79,83.6,83.64,47622.0,59.0212,59.0283,58.8944,58.9226,47622.0
2016-12-13 10:05:00,83.63,83.63,83.43,83.56,95906.0,58.9155,58.9155,58.7746,58.8662,95906.0
2016-12-13 10:10:00,83.57,83.6,83.39,83.41,44853.0,58.8733,58.8944,58.7465,58.7605,44853.0
2016-12-13 10:15:00,83.41,83.48,83.22,83.27,58022.0,58.7605,58.8099,58.6267,58.6619,58022.0
2016-12-13 10:20:00,83.26,83.27,83.14,83.23,53586.0,58.6549,58.6619,58.5703,58.6337,53586.0
2016-12-13 10:25:00,83.23,83.34,83.18,83.3,71472.0,58.6337,58.7112,58.5985,58.6831,71472.0
2016-12-13 10:30:00,83.31,83.35,83.16,83.19,53068.0,58.6901,58.7183,58.5844,58.6056,53068.0
2016-12-13 10:35:00,83.19,83.29,83.17,83.23,32574.0,58.6056,58.676,58.5915,58.6337,32574.0
2016-12-13 10:40:00,83.23,83.32,83.18,83.24,36576.0,58.6337,58.6971,58.5985,58.6408,36576.0
2016-12-13 10:45:00,83.24,83.35,83.24,83.32,42943.0,58.6408,58.7183,58.6408,58.6971,42943.0
2016-12-13 10:50:00,83.31,83.39,83.27,83.28,33473.0,58.6901,58.7465,58.6619,58.669,33473.0
2016-12-13 10:55:00,83.27,83.34,83.22,83.28,71142.0,58.6619,58.7112,58.6267,58.669,71142.0
2016-12-13 11:00:00,83.28,83.36,83.27,83.29,43181.0,58.669,58.7253,58.6619,58.676,43181.0
2016-12-13 11:05:00,83.3,83.38,83.19,83.38,85633.0,58.6831,58.7394,58.6056,58.7394,85633.0
2016-12-13 11:10:00,83.37,83.5,83.37,83.49,59324.0,58.7324,58.824,58.7324,58.8169,59324.0
2016-12-13 11:15:00,83.5,83.54,83.44,83.51,33146.0,58.824,58.8521,58.7817,58.831,33146.0
2016-12-13 11:20:00,83.5,83.54,83.46,83.46,39942.0,58.824,58.8521,58.7958,58.7958,39942.0
2016-12-13 11:25:00,83.46,83.52,83.46,83.49,46064.0,58.7958,58.838,58.7958,58.8169,46064.0
2016-12-13 11:30:00,83.48,83.48,83.34,83.36,27892.0,58.8099,58.8099,58.7112,58.7253,27892.0
2016-12-13 11:35:00,83.36,83.4,83.31,83.39,29361.0,58.7253,58.7535,58.6901,58.7465,29361.0
2016-12-13 11:40:00,83.4,83.42,83.34,83.36,21645.0,58.7535,58.7676,58.7112,58.7253,21645.0
2016-12-13 11:45:00,83.36,83.42,83.34,83.36,19531.0,58.7253,58.7676,58.7112,58.7253,19531.0
2016-12-13 11:50:00,83.36,83.37,83.24,83.25,27060.0,58.7253,58.7324,58.6408,58.6478,27060.0
2016-12-13 11:55:00,83.26,83.31,83.21,83.3,22707.0,58.6549,58.6901,58.6197,58.6831,22707.0
2016-12-13 12:00:00,83.29,83.37,83.27,83.29,39992.0,58.676,58.7324,58.6619,58.676,39992.0
2016-12-13 12:05:00,83.3,83.39,83.29,83.36,31473.0,58.6831,58.7465,58.676,58.7253,31473.0
2016-12-13 12:10:00,83.35,83.4,83.32,83.38,19306.0,58.7183,58.7535,58.6971,58.7394,19306.0
2016-12-13 12:15:00,83.4,83.41,83.23,83.26,21528.0,58.7535,58.7605,58.6337,58.6549,21528.0
2016-12-13 12:20:00,83.26,83.35,83.26,83.35,23603.0,58.6549,58.7183,58.6549,58.7183,23603.0
2016-12-13 12:25:00,83.36,83.36,83.25,83.31,31037.0,58.7253,58.7253,58.6478,58.6901,31037.0
2016-12-13 12:30:00,83.32,83.34,83.24,83.24,19799.0,58.6971,58.7112,58.6408,58.6408,19799.0
2016-12-13 12:35:00,83.24,83.27,83.2,83.25,79719.0,58.6408,58.6619,58.6126,58.6478,79719.0
2016-12-13 12:40:00,83.25,83.25,83.18,83.23,94298.0,58.6478,58.6478,58.5985,58.6337,94298.0
2016-12-13 12:45:00,83.23,83.29,83.2,83.26,34955.0,58.6337,58.676,58.6126,58.6549,34955.0
2016-12-13 12:50:00,83.26,83.29,83.2,83.21,11325.0,58.6549,58.676,58.6126,58.6197,11325.0
2016-12-13 12:55:00,83.22,83.27,83.18,83.26,12343.0,58.6267,58.6619,58.5985,58.6549,12343.0
2016-12-13 13:00:00,83.26,83.41,83.26,83.39,23397.0,58.6549,58.7605,58.6549,58.7465,23397.0
2016-12-13 13:05:00,83.39,83.4,83.33,83.36,28198.0,58.7465,58.7535,58.7042,58.7253,28198.0
2016-12-13 13:10:00,83.36,83.37,83.27,83.33,23385.0,58.7253,58.7324,58.6619,58.7042,23385.0
2016-12-13 13:15:00,83.33,83.43,83.32,83.43,20084.0,58.7042,58.7746,58.6971,58.7746,20084.0
2016-12-13 13:20:00,83.44,83.46,83.36,83.37,55410.0,58.7817,58.7958,58.7253,58.7324,55410.0
2016-12-13 13:25:00,83.37,83.41,83.3,83.34,25379.0,58.7324,58.7605,58.6831,58.7112,25379.0
2016-12-13 13:30:00,83.35,83.43,83.35,83.36,30325.0,58.7183,58.7746,58.7183,58.7253,30325.0
2016-12-13 13:35:00,83.36,83.39,83.34,83.37,14537.0,58.7253,58.7465,58.7112,58.7324,14537.0
2016-12-13 13:40:00,83.37,83.47,83.36,83.45,43716.0,58.7324,58.8028,58.7253,58.7887,43716.0
2016-12-13 13:45:00,83.44,83.45,83.32,83.36,33543.0,58.7817,58.7887,58.6971,58.7253,33543.0
2016-12-13 13:50:00,83.35,83.38,83.34,83.35,20034.0,58.7183,58.7394,58.7112,58.7183,20034.0
2016-12-13 13:55:00,83.36,83.39,83.35,83.38,21813.0,58.7253,58.7465,58.7183,58.7394,21813.0
2016-12-13 14:00:00,83.37,83.37,83.29,83.3,19599.0,58.7324,58.7324,58.676,58.6831,19599.0
2016-12-13 14:05:00,83.3,83.38,83.29,83.37,34453.0,58.6831,58.7394,58.676,58.7324,34453.0
2016-12-13 14:10:00,83.36,83.41,83.28,83.39,30349.0,58.7253,58.7605,58.669,58.7465,30349.0
2016-12-13 14:15:00,83.39,83.42,83.3,83.34,26907.0,58.7465,58.7676,58.6831,58.7112,26907.0
2016-12-13 14:20:00,83.34,83.43,83.33,83.38,34451.0,58.7112,58.7746,58.7042,58.7394,34451.0
2016-12-13 14:25:00,83.37,83.42,83.32,83.33,18898.0,58.7324,58.7676,58.6971,58.7042,18898.0
2016-12-13 14:30:00,83.32,83.39,83.31,83.37,42424.0,58.6971,58.7465,58.6901,58.7324,42424.0
2016-12-13 14:35:00,83.38,83.47,83.36,83.46,21874.0,58.7394,58.8028,58.7253,58.7958,21874.0
2016-12-13 14:40:00,83.45,83.51,83.43,83.49,39016.0,58.7887,58.831,58.7746,58.8169,39016.0
2016-12-13 14:45:00,83.49,83.54,83.44,83.5,56640.0,58.8169,58.8521,58.7817,58.824,56640.0
2016-12-13 14:50:00,83.5,83.54,83.45,83.49,45979.0,58.824,58.8521,58.7887,58.8169,45979.0
2016-12-13 14:55:00,83.49,83.5,83.4,83.42,42495.0,58.8169,58.824,58.7535,58.7676,42495.0
2016-12-13 15:00:00,83.43,83.46,83.4,83.45,48352.0,58.7746,58.7958,58.7535,58.7887,48352.0
2016-12-13 15:05:00,83.45,83.57,83.45,83.55,45507.0,58.7887,58.8733,58.7887,58.8592,45507.0
2016-12-13 15:10:00,83.55,83.55,83.45,83.51,27258.0,58.8592,58.8592,58.7887,58.831,27258.0
2016-12-13 15:15:00,83.5,83.52,83.45,83.48,50565.0,58.824,58.838,58.7887,58.8099,50565.0
2016-12-13 15:20:00,83.48,83.53,83.46,83.51,56946.0,58.8099,58.8451,58.7958,58.831,56946.0
2016-12-13 15:25:00,83.5,83.66,83.49,83.62,47431.0,58.824,58.9367,58.8169,58.9085,47431.0
2016-12-13 15:30:00,83.62,83.7,83.62,83.69,81838.0,58.9085,58.9648,58.9085,58.9578,81838.0
2016-12-13 15:35:00,83.69,83.73,83.66,83.68,61924.0,58.9578,58.986,58.9367,58.9508,61924.0
2016-12-13 15:40:00,83.69,83.79,83.68,83.78,48681.0,58.9578,59.0283,58.9508,59.0212,48681.0
2016-12-13 15:45:00,83.79,83.82,83.64,83.65,61948.0,59.0283,59.0494,58.9226,58.9296,61948.0
2016-12-13 15:50:00,83.65,83.71,83.64,83.7,66547.0,58.9296,58.9719,58.9226,58.9648,66547.0
2016-12-13 15:55:00,83.71,83.8,83.71,83.75,117642.0,58.9719,59.0353,58.9719,59.0001,117642.0
2016-12-14 09:30:00,83.62,83.83,83.62,83.64,144633.0,58.9085,59.0564,58.9085,58.9226,144633.0
2016-12-14 09:35:00,83.6,83.61,83.4,83.61,40489.0,58.8944,58.9014,58.7535,58.9014,40489.0
2016-12-14 09:40:00,83.58,83.58,83.36,83.38,37164.0,58.8803,58.8803,58.7253,58.7394,37164.0
2016-12-14 09:45:00,83.37,83.58,83.37,83.49,41369.0,58.7324,58.8803,58.7324,58.8169,41369.0
2016-12-14 09:50:00,83.51,83.51,83.29,83.32,44044.0,58.831,58.831,58.676,58.6971,44044.0
2016-12-14 09:55:00,83.33,83.38,83.21,83.35,45418.0,58.7042,58.7394,58.6197,58.7183,45418.0
2016-12-14 10:00:00,83.32,83.35,83.14,83.17,39862.0,58.6971,58.7183,58.5703,58.5915,39862.0
2016-12-14 10:05:00,83.17,83.19,83.0,83.0,48498.0,58.5915,58.6056,58.4717,58.4717,48498.0
2016-12-14 10:10:00,83.0,83.07,82.91,83.02,57263.0,58.4717,58.521,58.4083,58.4858,57263.0
2016-12-14 10:15:00,83.02,83.03,82.93,82.93,53921.0,58.4858,58.4928,58.4224,58.4224,53921.0
2016-12-14 10:20:00,82.92,82.92,82.77,82.84,73807.0,58.4154,58.4154,58.3097,58.359,73807.0
2016-12-14 10:25:00,82.84,82.91,82.73,82.86,25761.0,58.359,58.4083,58.2815,58.3731,25761.0
2016-12-14 10:30:00,82.89,83.05,82.89,82.96,45841.0,58.3942,58.5069,58.3942,58.4435,45841.0
2016-12-14 10:35:00,82.96,83.11,82.92,83.07,18678.0,58.4435,58.5492,58.4154,58.521,18678.0
2016-12-14 10:40:00,83.06,83.18,82.97,83.1,52600.0,58.514,58.5985,58.4506,58.5422,52600.0
2016-12-14 10:45:00,83.09,83.15,83.07,83.15,20842.0,58.5351,58.5774,58.521,58.5774,20842.0
2016-12-14 10:50:00,83.14,83.14,82.98,83.0,26878.0,58.5703,58.5703,58.4576,58.4717,26878.0
2016-12-14 10:55:00,83.04,83.13,83.01,83.11,46233.0,58.4999,58.5633,58.4788,58.5492,46233.0
2016-12-14 11:00:00,83.12,83.12,83.01,83.06,55263.0,58.5563,58.5563,58.4788,58.514,55263.0
2016-12-14 11:05:00,83.06,83.09,82.96,83.01,26311.0,58.514,58.5351,58.4435,58.4788,26311.0
2016-12-14 11:10:00,83.03,83.11,83.0,83.11,27235.0,58.4928,58.5492,58.4717,58.5492,27235.0
2016-12-14 11:15:00,83.11,83.13,83.0,83.0,27472.0,58.5492,58.5633,58.4717,58.4717,27472.0
2016-12-14 11:20:00,83.0,83.06,82.9,82.9,41722.0,58.4717,58.514,58.4013,58.4013,41722.0
2016-12-14 11:25:00,82.9,82.96,82.83,82.91,43326.0,58.4013,58.4435,58.352,58.4083,43326.0
2016-12-14 11:30:00,82.9,82.94,82.83,82.9,42194.0,58.4013,58.4294,58.352,58.4013,42194.0
2016-12-14 11:35:00,82.89,82.94,82.83,82.84,25521.0,58.3942,58.4294,58.352,58.359,25521.0
2016-12-14 11:40:00,82.84,82.91,82.81,82.83,23575.0,58.359,58.4083,58.3379,58.352,23575.0
2016-12-14 11:45:00,82.83,82.9,82.83,82.9,21860.0,58.352,58.4013,58.352,58.4013,21860.0
2016-12-14 11:50:00,82.9,82.96,82.84,82.88,26512.0,58.4013,58.4435,58.359,58.3872,26512.0
2016-12-14 11:55:00,82.89,82.99,82.85,82.97,40307.0,58.3942,58.4647,58.366,58.4506,40307.0
2016-12-14 12:00:00,82.97,83.05,82.95,82.98,36217.0,58.4506,58.5069,58.4365,58.4576,36217.0
2016-12-14 12:05:00,82.97,82.97,82.91,82.91,9299.0,58.4506,58.4506,58.4083,58.4083,9299.0
2016-12-14 12:10:00,82.93,83.01,82.93,83.01,16006.0,58.4224,58.4788,58.4224,58.4788,16006.0
2016-12-14 12:15:00,83.01,83.01,82.93,83.0,16949.0,58.4788,58.4788,58.4224,58.4717,16949.0
2016-12-14 12:20:00,83.0,83.1,83.0,83.1,23894.0,58.4717,58.5422,58.4717,58.5422,23894.0
2016-12-14 12:25:00,83.1,83.13,83.05,83.12,12158.0,58.5422,58.5633,58.5069,58.5563,12158.0
2016-12-14 12:30:00,83.12,83.15,83.08,83.12,13467.0,58.5563,58.5774,58.5281,58.5563,13467.0
2016-12-14 12:35:00,83.12,83.26,83.11,83.24,20737.0,58.5563,58.6549,58.5492,58.6408,20737.0
2016-12-14 12:40:00,83.24,83.31,83.21,83.27,21420.0,58.6408,58.6901,58.6197,58.6619,21420.0
2016-12-14 12:45:00,83.29,83.32,83.23,83.31,15658.0,58.676,58.6971,58.6337,58.6901,15658.0
2016-12-14 12:50:00,83.31,83.33,83.26,83.32,49454.0,58.6901,58.7042,58.6549,58.6971,49454.0
2016-12-14 12:55:00,83.32,83.33,83.27,83.29,33184.0,58.6971,58.7042,58.6619,58.676,33184.0
2016-12-14 13:00:00,83.29,83.37,83.28,83.29,17432.0,58.676,58.7324,58.669,58.676,17432.0
2016-12-14 13:05:00,83.28,83.28,83.18,83.2,19933.0,58.669,58.669,58.5985,58.6126,19933.0
2016-12-14 13:10:00,83.21,83.24,83.15,83.17,20454.0,58.6197,58.6408,58.5774,58.5915,20454.0
2016-12-14 13:15:00,83.17,83.24,83.17,83.22,32527.0,58.5915,58.6408,58.5915,58.6267,32527.0
2016-12-14 13:20:00,83.23,83.31,83.23,83.27,19036.0,58.6337,58.6901,58.6337,58.6619,19036.0
2016-12-14 13:25:00,83.28,83.28,83.24,83.25,34440.0,58.669,58.669,58.6408,58.6478,34440.0
2016-12-14 13:30:00,83.25,83.29,83.24,83.25,35416.0,58.6478,58.676,58.6408,58.6478,35416.0
2016-12-14 13:35:00,83.26,83.29,83.19,83.21,26876.0,58.6549,58.676,58.6056,58.6197,26876.0
2016-12-14 13:40:00,83.2,83.33,83.2,83.31,28415.0,58.6126,58.7042,58.6126,58.6901,28415.0
2016-12-14 13:45:00,83.3,83.3,83.2,83.24,28281.0,58.6831,58.6831,58.6126,58.6408,28281.0
2016-12-14 13:50:00,83.24,83.34,83.24,83.33,23220.0,58.6408,58.7112,58.6408,58.7042,23220.0
2016-12-14 13:55:00,83.32,83.5,83.32,83.45,88054.0,58.6971,58.824,58.6971,58.7887,88054.0
2016-12-14 14:00:00,83.45,83.45,82.55,82.91,92381.0,58.7887,58.7887,58.1547,58.4083,92381.0
2016-12-14 14:05:00,82.91,82.95,82.52,82.71,66801.0,58.4083,58.4365,58.1336,58.2674,66801.0
2016-12-14 14:10:00,82.71,82.76,82.43,82.52,124513.0,58.2674,58.3026,58.0702,58.1336,124513.0
2016-12-14 14:15:00,82.54,82.62,82.43,82.57,105875.0,58.1477,58.204,58.0702,58.1688,105875.0
2016-12-14 14:20:00,82.57,82.58,82.49,82.55,187281.0,58.1688,58.1758,58.1124,58.1547,187281.0
2016-12-14 14:25:00,82.55,82.6,82.5,82.57,208658.0,58.1547,58.1899,58.1195,58.1688,208658.0
2016-12-14 14:30:00,82.56,82.72,82.55,82.62,109368.0,58.1617,58.2745,58.1547,58.204,109368.0
2016-12-14 14:35:00,82.62,82.83,82.55,82.83,79180.0,58.204,58.352,58.1547,58.352,79180.0
2016-12-14 14:40:00,82.85,82.95,82.77,82.87,98410.0,58.366,58.4365,58.3097,58.3801,98410.0
2016-12-14 14:45:00,82.88,82.92,82.8,82.86,72069.0,58.3872,58.4154,58.3308,58.3731,72069.0
2016-12-14 14:50:00,82.86,82.89,82.54,82.55,108884.0,58.3731,58.3942,58.1477,58.1547,108884.0
2016-12-14 14:55:00,82.53,82.54,82.15,82.17,143902.0,58.1406,58.1477,57.8729,57.887,143902.0
2016-12-14 15:00:00,82.15,82.33,82.13,82.16,69116.0,57.8729,57.9997,57.8588,57.88,69116.0
2016-12-14 15:05:00,82.16,82.19,81.92,81.93,86348.0,57.88,57.9011,57.7109,57.7179,86348.0
2016-12-14 15:10:00,81.93,82.02,81.87,81.98,115372.0,57.7179,57.7813,57.6757,57.7531,115372.0
2016-12-14 15:15:00,81.97,81.97,81.75,81.84,86102.0,57.7461,57.7461,57.5911,57.6545,86102.0
2016-12-14 15:20:00,81.84,81.92,81.8,81.84,48699.0,57.6545,57.7109,57.6263,57.6545,48699.0
2016-12-14 15:25:00,81.82,81.95,81.78,81.92,80240.0,57.6404,57.732,57.6123,57.7109,80240.0
2016-12-14 15:30:00,81.91,82.3,81.88,82.28,110606.0,57.7038,57.9786,57.6827,57.9645,110606.0
2016-12-14 15:35:00,82.28,82.45,82.21,82.38,75050.0,57.9645,58.0843,57.9152,58.0349,75050.0
2016-12-14 15:40:00,82.38,82.39,82.09,82.1,117184.0,58.0349,58.042,57.8306,57.8377,117184.0
2016-12-14 15:45:00,82.11,82.12,82.01,82.04,102853.0,57.8447,57.8518,57.7743,57.7954,102853.0
2016-12-14 15:50:00,82.04,82.04,81.81,81.9,125075.0,57.7954,57.7954,57.6334,57.6968,125075.0
2016-12-14 15:55:00,81.89,81.94,81.81,81.87,141755.0,57.6897,57.725,57.6334,57.6757,141755.0
2016-12-15 09:30:00,81.82,81.85,81.61,81.65,99977.0,57.6404,57.6616,57.4925,57.5207,99977.0
2016-12-15 09:35:00,81.68,81.75,81.44,81.51,57622.0,57.5418,57.5911,57.3727,57.422,57622.0
2016-12-15 09:40:00,81.5,81.59,81.36,81.58,47185.0,57.415,57.4784,57.3164,57.4714,47185.0
2016-12-15 09:45:00,81.58,81.85,81.56,81.84,64581.0,57.4714,57.6616,57.4573,57.6545,64581.0
2016-12-15 09:50:00,81.84,82.0,81.75,81.85,57805.0,57.6545,57.7672,57.5911,57.6616,57805.0
2016-12-15 09:55:00,81.85,82.11,81.75,82.08,34106.0,57.6616,57.8447,57.5911,57.8236,34106.0
2016-12-15 10:00:00,82.12,82.15,82.03,82.08,30029.0,57.8518,57.8729,57.7884,57.8236,30029.0
2016-12-15 10:05:00,82.07,82.25,82.03,82.17,86705.0,57.8165,57.9434,57.7884,57.887,86705.0
2016-12-15 10:10:00,82.17,82.43,82.14,82.32,45574.0,57.887,58.0702,57.8659,57.9927,45574.0
2016-12-15 10:15:00,82.35,82.41,82.18,82.18,47055.0,58.0138,58.0561,57.894,57.894,47055.0
2016-12-15 10:20:00,82.21,82.46,82.21,82.45,38841.0,57.9152,58.0913,57.9152,58.0843,38841.0
2016-12-15 10:25:00,82.43,82.47,82.28,82.33,22886.0,58.0702,58.0983,57.9645,57.9997,22886.0
2016-12-15 10:30:00,82.33,82.46,82.31,82.34,64238.0,57.9997,58.0913,57.9856,58.0068,64238.0
2016-12-15 10:35:00,82.34,82.42,82.28,82.34,36850.0,58.0068,58.0631,57.9645,58.0068,36850.0
2016-12-15 10:40:00,82.33,82.37,82.22,82.31,33024.0,57.9997,58.0279,57.9222,57.9856,33024.0
2016-12-15 10:45:00,82.31,82.42,82.29,82.3,25283.0,57.9856,58.0631,57.9715,57.9786,25283.0
2016-12-15 10:50:00,82.29,82.32,82.21,82.29,62055.0,57.9715,57.9927,57.9152,57.9715,62055.0
2016-12-15 10:55:00,82.29,82.4,82.24,82.25,65069.0,57.9715,58.049,57.9363,57.9434,65069.0
2016-12-15 11:00:00,82.26,82.28,82.19,82.2,132155.0,57.9504,57.9645,57.9011,57.9081,132155.0
2016-12-15 11:05:00,82.19,82.24,82.03,82.03,31622.0,57.9011,57.9363,57.7884,57.7884,31622.0
2016-12-15 11:10:00,82.03,82.18,82.03,82.12,53951.0,57.7884,57.894,57.7884,57.8518,53951.0
2016-12-15 11:15:00,82.13,82.16,82.04,82.06,41263.0,57.8588,57.88,57.7954,57.8095,41263.0
2016-12-15 11:20:00,82.06,82.07,81.94,81.96,68525.0,57.8095,57.8165,57.725,57.7391,68525.0
2016-12-15 11:25:00,81.96,81.99,81.88,81.94,116563.0,57.7391,57.7602,57.6827,57.725,116563.0
2016-12-15 11:30:00,81.93,82.0,81.92,81.98,23866.0,57.7179,57.7672,57.7109,57.7531,23866.0
2016-12-15 11:35:00,81.98,82.0,81.89,81.98,26355.0,57.7531,57.7672,57.6897,57.7531,26355.0
2016-12-15 11:40:00,81.99,82.04,81.9,81.92,35650.0,57.7602,57.7954,57.6968,57.7109,35650.0
2016-12-15 11:45:00,81.92,81.99,81.9,81.94,22019.0,57.7109,57.7602,57.6968,57.725,22019.0
2016-12-15 11:50:00,81.95,82.01,81.95,81.97,40401.0,57.732,57.7743,57.732,57.7461,40401.0
2016-12-15 11:55:00,81.97,82.08,81.94,82.08,34451.0,57.7461,57.8236,57.725,57.8236,34451.0
2016-12-15 12:00:00,82.07,82.11,82.03,82.04,35030.0,57.8165,57.8447,57.7884,57.7954,35030.0
2016-12-15 12:05:00,82.05,82.12,82.02,82.12,29571.0,57.8025,57.8518,57.7813,57.8518,29571.0
2016-12-15 12:10:00,82.12,82.17,82.04,82.07,29305.0,57.8518,57.887,57.7954,57.8165,29305.0
2016-12-15 12:15:00,82.07,82.12,82.05,82.1,37556.0,57.8165,57.8518,57.8025,57.8377,37556.0
2016-12-15 12:20:00,82.1,82.11,81.98,82.06,30940.0,57.8377,57.8447,57.7531,57.8095,30940.0
2016-12-15 12:25:00,82.05,82.06,82.0,82.02,38697.0,57.8025,57.8095,57.7672,57.7813,38697.0
2016-12-15 12:30:00,82.01,82.01,81.89,81.92,27722.0,57.7743,57.7743,57.6897,57.7109,27722.0
2016-12-15 12:35:00,81.91,81.94,81.85,81.86,26383.0,57.7038,57.725,57.6616,57.6686,26383.0
2016-12-15 12:40:00,81.86,81.95,81.85,81.93,42295.0,57.6686,57.732,57.6616,57.7179,42295.0
2016-12-15 12:45:00,81.92,81.98,81.89,81.96,28634.0,57.7109,57.7531,57.6897,57.7391,28634.0
2016-12-15 12:50:00,81.97,81.99,81.92,81.94,30946.0,57.7461,57.7602,57.7109,57.725,30946.0
2016-12-15 12:55:00,81.94,81.97,81.88,81.91,30394.0,57.725,57.7461,57.6827,57.7038,30394.0
2016-12-15 13:00:00,81.92,81.92,81.83,81.91,19379.0,57.7109,57.7109,57.6475,57.7038,19379.0
2016-12-15 13:05:00,81.92,82.0,81.91,81.91,24354.0,57.7109,57.7672,57.7038,57.7038,24354.0
2016-12-15 13:10:00,81.91,81.96,81.86,81.9,37441.0,57.7038,57.7391,57.6686,57.6968,37441.0
2016-12-15 13:15:00,81.92,81.94,81.87,81.93,29771.0,57.7109,57.725,57.6757,57.7179,29771.0
2016-12-15 13:20:00,81.92,81.93,81.84,81.87,25631.0,57.7109,57.7179,57.6545,57.6757,25631.0
2016-12-15 13:25:00,81.87,81.88,81.83,81.84,19031.0,57.6757,57.6827,57.6475,57.6545,19031.0
2016-12-15 13:30:00,81.83,81.88,81.82,81.83,19044.0,57.6475,57.6827,57.6404,57.6475,19044.0
2016-12-15 13:35:00,81.83,81.84,81.66,81.66,31119.0,57.6475,57.6545,57.5277,57.5277,31119.0
2016-12-15 13:40:00,81.67,81.69,81.64,81.65,28141.0,57.5348,57.5488,57.5136,57.5207,28141.0
2016-12-15 13:45:00,81.64,81.64,81.58,81.58,43451.0,57.5136,57.5136,57.4714,57.4714,43451.0
2016-12-15 13:50:00,81.6,81.67,81.55,81.59,55120.0,57.4854,57.5348,57.4502,57.4784,55120.0
2016-12-15 13:55:00,81.58,81.65,81.57,81.65,29788.0,57.4714,57.5207,57.4643,57.5207,29788.0
2016-12-15 14:00:00,81.65,81.82,81.62,81.81,27967.0,57.5207,57.6404,57.4995,57.6334,27967.0
2016-12-15 14:05:00,81.82,81.88,81.79,81.88,24258.0,57.6404,57.6827,57.6193,57.6827,24258.0
2016-12-15 14:10:00,81.88,81.9,81.82,81.83,30034.0,57.6827,57.6968,57.6404,57.6475,30034.0
2016-12-15 14:15:00,81.82,81.88,81.8,81.87,47246.0,57.6404,57.6827,57.6263,57.6757,47246.0
2016-12-15 14:20:00,81.87,81.91,81.83,81.88,43841.0,57.6757,57.7038,57.6475,57.6827,43841.0
2016-12-15 14:25:00,81.88,81.91,81.83,81.88,31111.0,57.6827,57.7038,57.6475,57.6827,31111.0
2016-12-15 14:30:00,81.87,81.9,81.81,81.85,38697.0,57.6757,57.6968,57.6334,57.6616,38697.0
2016-12-15 14:35:00,81.85,81.92,81.84,81.88,32806.0,57.6616,57.7109,57.6545,57.6827,32806.0
2016-12-15 14:40:00,81.88,81.93,81.86,81.87,28035.0,57.6827,57.7179,57.6686,57.6757,28035.0
2016-12-15 14:45:00,81.87,81.88,81.77,81.79,28428.0,57.6757,57.6827,57.6052,57.6193,28428.0
2016-12-15 14:50:00,81.79,81.83,81.76,81.78,36658.0,57.6193,57.6475,57.5982,57.6123,36658.0
2016-12-15 14:55:00,81.79,81.79,81.72,81.76,32900.0,57.6193,57.6193,57.57,57.5982,32900.0
2016-12-15 15:00:00,81.75,81.76,81.7,81.72,36826.0,57.5911,57.5982,57.5559,57.57,36826.0
2016-12-15 15:05:00,81.72,81.72,81.58,81.59,31858.0,57.57,57.57,57.4714,57.4784,31858.0
2016-12-15 15:10:00,81.58,81.62,81.57,81.6,33121.0,57.4714,57.4995,57.4643,57.4854,33121.0
2016-12-15 15:15:00,81.59,81.63,81.57,81.59,33992.0,57.4784,57.5066,57.4643,57.4784,33992.0
2016-12-15 15:20:00,81.59,81.64,81.57,81.58,27939.0,57.4784,57.5136,57.4643,57.4714,27939.0
2016-12-15 15:25:00,81.58,81.59,81.49,81.49,50788.0,57.4714,57.4784,57.408,57.408,50788.0
2016-12-15 15:30:00,81.49,81.59,81.49,81.55,50525.0,57.408,57.4784,57.408,57.4502,50525.0
2016-12-15 15:35:00,81.54,81.56,81.44,81.47,79348.0,57.4432,57.4573,57.3727,57.3939,79348.0
2016-12-15 15:40:00,81.45,81.45,81.32,81.33,100009.0,57.3798,57.3798,57.2882,57.2952,100009.0
2016-12-15 15:45:00,81.33,81.35,81.17,81.17,101130.0,57.2952,57.3093,57.1825,57.1825,101130.0
2016-12-15 15:50:00,81.17,81.35,81.16,81.34,71172.0,57.1825,57.3093,57.1755,57.3023,71172.0
2016-12-15 15:55:00,81.34,81.44,81.32,81.41,196334.0,57.3023,57.3727,57.2882,57.3516,196334.0
2016-12-16 09:30:00,81.61,82.31,81.45,82.22,142504.0,57.4925,57.9856,57.3798,57.9222,142504.0
2016-12-16 09:35:00,82.23,82.68,82.23,82.64,87707.0,57.9293,58.2463,57.9293,58.2181,87707.0
2016-12-16 09:40:00,82.64,82.99,82.52,82.62,89881.0,58.2181,58.4647,58.1336,58.204,89881.0
2016-12-16 09:45:00,82.62,83.17,82.62,83.03,92961.0,58.204,58.5915,58.204,58.4928,92961.0
2016-12-16 09:50:00,83.04,83.17,82.69,82.73,149860.0,58.4999,58.5915,58.2533,58.2815,149860.0
2016-12-16 09:55:00,82.68,82.85,82.62,82.7,68468.0,58.2463,58.366,58.204,58.2604,68468.0
2016-12-16 10:00:00,82.64,82.7,82.47,82.53,84293.0,58.2181,58.2604,58.0983,58.1406,84293.0
2016-12-16 10:05:00,82.58,82.6,82.45,82.46,66953.0,58.1758,58.1899,58.0843,58.0913,66953.0
2016-12-16 10:10:00,82.44,82.52,82.36,82.48,39206.0,58.0772,58.1336,58.0208,58.1054,39206.0
2016-12-16 10:15:00,82.5,82.56,82.43,82.5,46967.0,58.1195,58.1617,58.0702,58.1195,46967.0
2016-12-16 10:20:00,82.46,82.63,82.45,82.45,31845.0,58.0913,58.2111,58.0843,58.0843,31845.0
2016-12-16 10:25:00,82.46,82.55,82.14,82.15,56074.0,58.0913,58.1547,57.8659,57.8729,56074.0
2016-12-16 10:30:00,82.16,82.38,82.15,82.33,118684.0,57.88,58.0349,57.8729,57.9997,118684.0
2016-12-16 10:35:00,82.33,82.48,82.23,82.46,80257.0,57.9997,58.1054,57.9293,58.0913,80257.0
2016-12-16 10:40:00,82.47,82.47,82.34,82.38,64791.0,58.0983,58.0983,58.0068,58.0349,64791.0
2016-12-16 10:45:00,82.39,82.42,82.29,82.39,70240.0,58.042,58.0631,57.9715,58.042,70240.0
2016-12-16 10:50:00,82.39,82.54,82.35,82.47,65030.0,58.042,58.1477,58.0138,58.0983,65030.0
2016-12-16 10:55:00,82.49,82.59,82.49,82.53,57496.0,58.1124,58.1829,58.1124,58.1406,57496.0
2016-12-16 11:00:00,82.52,82.57,82.41,82.43,83105.0,58.1336,58.1688,58.0561,58.0702,83105.0
2016-12-16 11:05:00,82.43,82.6,82.43,82.57,75463.0,58.0702,58.1899,58.0702,58.1688,75463.0
2016-12-16 11:10:00,82.56,82.73,82.49,82.66,75775.0,58.1617,58.2815,58.1124,58.2322,75775.0
2016-12-16 11:15:00,82.65,82.75,82.62,82.67,65228.0,58.2251,58.2956,58.204,58.2392,65228.0
2016-12-16 11:20:00,82.68,82.7,82.59,82.64,56783.0,58.2463,58.2604,58.1829,58.2181,56783.0
2016-12-16 11:25:00,82.65,82.81,82.64,82.81,103485.0,58.2251,58.3379,58.2181,58.3379,103485.0
2016-12-16 11:30:00,82.8,82.96,82.8,82.85,110315.0,58.3308,58.4435,58.3308,58.366,110315.0
2016-12-16 11:35:00,82.86,82.91,82.75,82.79,48701.0,58.3731,58.4083,58.2956,58.3238,48701.0
2016-12-16 11:40:00,82.8,82.8,82.69,82.74,43280.0,58.3308,58.3308,58.2533,58.2885,43280.0
2016-12-16 11:45:00,82.76,82.81,82.72,82.77,122387.0,58.3026,58.3379,58.2745,58.3097,122387.0
2016-12-16 11:50:00,82.75,82.81,82.7,82.76,87316.0,58.2956,58.3379,58.2604,58.3026,87316.0
2016-12-16 11:55:00,82.75,82.84,82.75,82.8,35739.0,58.2956,58.359,58.2956,58.3308,35739.0
2016-12-16 12:00:00,82.81,82.85,82.76,82.79,38574.0,58.3379,58.366,58.3026,58.3238,38574.0
2016-12-16 12:05:00,82.81,82.89,82.8,82.86,33703.0,58.3379,58.3942,58.3308,58.3731,33703.0
2016-12-16 12:10:00,82.86,82.91,82.81,82.85,30740.0,58.3731,58.4083,58.3379,58.366,30740.0
2016-12-16 12:15:00,82.85,82.91,82.73,82.76,21079.0,58.366,58.4083,58.2815,58.3026,21079.0
2016-12-16 12:20:00,82.75,82.78,82.71,82.76,32821.0,58.2956,58.3167,58.2674,58.3026,32821.0
2016-12-16 12:25:00,82.76,82.81,82.68,82.74,29065.0,58.3026,58.3379,58.2463,58.2885,29065.0
2016-12-16 12:30:00,82.72,82.77,82.68,82.73,29662.0,58.2745,58.3097,58.2463,58.2815,29662.0
2016-12-16 12:35:00,82.73,82.83,82.71,82.81,15400.0,58.2815,58.352,58.2674,58.3379,15400.0
2016-12-16 12:40:00,82.81,82.81,82.72,82.76,35697.0,58.3379,58.3379,58.2745,58.3026,35697.0
2016-12-16 12:45:00,82.76,82.78,82.7,82.75,18509.0,58.3026,58.3167,58.2604,58.2956,18509.0
2016-12-16 12:50:00,82.75,82.76,82.65,82.76,36583.0,58.2956,58.3026,58.2251,58.3026,36583.0
2016-12-16 12:55:00,82.77,82.81,82.75,82.78,25694.0,58.3097,58.3379,58.2956,58.3167,25694.0
2016-12-16 13:00:00,82.76,82.78,82.69,82.72,17367.0,58.3026,58.3167,58.2533,58.2745,17367.0
2016-12-16 13:05:00,82.72,82.8,82.71,82.75,30354.0,58.2745,58.3308,58.2674,58.2956,30354.0
2016-12-16 13:10:00,82.73,82.82,82.7,82.8,29647.0,58.2815,58.3449,58.2604,58.3308,29647.0
2016-12-16 13:15:00,82.79,82.81,82.72,82.79,34252.0,58.3238,58.3379,58.2745,58.3238,34252.0
2016-12-16 13:20:00,82.79,82.81,82.7,82.78,17547.0,58.3238,58.3379,58.2604,58.3167,17547.0
2016-12-16 13:25:00,82.76,82.77,82.72,82.75,16489.0,58.3026,58.3097,58.2745,58.2956,16489.0
2016-12-16 13:30:00,82.76,82.82,82.74,82.78,10324.0,58.3026,58.3449,58.2885,58.3167,10324.0
2016-12-16 13:35:00,82.78,82.84,82.76,82.81,14629.0,58.3167,58.359,58.3026,58.3379,14629.0
2016-12-16 13:40:00,82.82,82.82,82.77,82.79,20721.0,58.3449,58.3449,58.3097,58.3238,20721.0
2016-12-16 13:45:00,82.8,82.83,82.72,82.73,22440.0,58.3308,58.352,58.2745,58.2815,22440.0
2016-12-16 13:50:00,82.72,82.73,82.64,82.65,83989.0,58.2745,58.2815,58.2181,58.2251,83989.0
2016-12-16 13:55:00,82.65,82.67,82.62,82.65,123055.0,58.2251,58.2392,58.204,58.2251,123055.0
2016-12-16 14:00:00,82.63,82.67,82.62,82.65,28298.0,58.2111,58.2392,58.204,58.2251,28298.0
2016-12-16 14:05:00,82.65,82.68,82.61,82.67,102102.0,58.2251,58.2463,58.197,58.2392,102102.0
2016-12-16 14:10:00,82.67,82.68,82.6,82.62,37377.0,58.2392,58.2463,58.1899,58.204,37377.0
2016-12-16 14:15:00,82.61,82.62,82.55,82.55,31972.0,58.197,58.204,58.1547,58.1547,31972.0
2016-12-16 14:20:00,82.55,82.57,82.51,82.55,53025.0,58.1547,58.1688,58.1265,58.1547,53025.0
2016-12-16 14:25:00,82.55,82.59,82.52,82.54,38184.0,58.1547,58.1829,58.1336,58.1477,38184.0
2016-12-16 14:30:00,82.54,82.58,82.5,82.56,44021.0,58.1477,58.1758,58.1195,58.1617,44021.0
2016-12-16 14:35:00,82.55,82.59,82.48,82.48,80624.0,58.1547,58.1829,58.1054,58.1054,80624.0
2016-12-16 14:40:00,82.49,82.57,82.48,82.52,49292.0,58.1124,58.1688,58.1054,58.1336,49292.0
2016-12-16 14:45:00,82.53,82.62,82.52,82.59,44584.0,58.1406,58.204,58.1336,58.1829,44584.0
2016-12-16 14:50:00,82.59,82.59,82.49,82.5,65651.0,58.1829,58.1829,58.1124,58.1195,65651.0
2016-12-16 14:55:00,82.51,82.59,82.51,82.56,65243.0,58.1265,58.1829,58.1265,58.1617,65243.0
2016-12-16 15:00:00,82.56,82.6,82.52,82.55,51444.0,58.1617,58.1899,58.1336,58.1547,51444.0
2016-12-16 15:05:00,82.55,82.62,82.53,82.6,49473.0,58.1547,58.204,58.1406,58.1899,49473.0
2016-12-16 15:10:00,82.59,82.64,82.59,82.63,42076.0,58.1829,58.2181,58.1829,58.2111,42076.0
2016-12-16 15:15:00,82.63,82.64,82.56,82.61,90518.0,58.2111,58.2181,58.1617,58.197,90518.0
2016-12-16 15:20:00,82.61,82.61,82.53,82.57,55021.0,58.197,58.197,58.1406,58.1688,55021.0
2016-12-16 15:25:00,82.57,82.68,82.55,82.64,67996.0,58.1688,58.2463,58.1547,58.2181,67996.0
2016-12-16 15:30:00,82.64,82.67,82.58,82.6,134993.0,58.2181,58.2392,58.1758,58.1899,134993.0
2016-12-16 15:35:00,82.6,82.63,82.55,82.58,88278.0,58.1899,58.2111,58.1547,58.1758,88278.0
2016-12-16 15:40:00,82.58,82.58,82.47,82.48,98358.0,58.1758,58.1758,58.0983,58.1054,98358.0
2016-12-16 15:45:00,82.48,82.64,82.47,82.62,136232.0,58.1054,58.2181,58.0983,58.204,136232.0
2016-12-16 15:50:00,82.63,82.68,82.63,82.66,136052.0,58.2111,58.2463,58.2111,58.2322,136052.0
2016-12-16 15:55:00,82.66,82.7,82.58,82.65,443225.0,58.2322,58.2604,58.1758,58.2251,443225.0
2016-12-19 09:30:00,82.91,83.43,82.89,83.21,189839.0,58.4083,58.7746,58.3942,58.6197,189839.0
2016-12-19 09:35:00,83.21,83.33,83.14,83.28,106664.0,58.6197,58.7042,58.5703,58.669,106664.0
2016-12-19 09:40:00,83.29,83.69,83.29,83.64,108338.0,58.676,58.9578,58.676,58.9226,108338.0
2016-12-19 09:45:00,83.66,83.73,83.59,83.6,34554.0,58.9367,58.986,58.8874,58.8944,34554.0
2016-12-19 09:50:00,83.6,83.6,83.38,83.47,68905.0,58.8944,58.8944,58.7394,58.8028,68905.0
2016-12-19 09:55:00,83.45,83.54,83.41,83.42,51172.0,58.7887,58.8521,58.7605,58.7676,51172.0
2016-12-19 10:00:00,83.42,83.47,83.38,83.39,41930.0,58.7676,58.8028,58.7394,58.7465,41930.0
2016-12-19 10:05:00,83.4,83.5,83.34,83.43,47217.0,58.7535,58.824,58.7112,58.7746,47217.0
2016-12-19 10:10:00,83.44,83.44,83.26,83.35,24280.0,58.7817,58.7817,58.6549,58.7183,24280.0
2016-12-19 10:15:00,83.32,83.41,83.3,83.36,36977.0,58.6971,58.7605,58.6831,58.7253,36977.0
2016-12-19 10:20:00,83.37,83.41,83.32,83.38,41217.0,58.7324,58.7605,58.6971,58.7394,41217.0
2016-12-19 10:25:00,83.38,83.49,83.33,83.45,59193.0,58.7394,58.8169,58.7042,58.7887,59193.0
2016-12-19 10:30:00,83.44,83.51,83.42,83.5,37983.0,58.7817,58.831,58.7676,58.824,37983.0
2016-12-19 10:35:00,83.5,83.57,83.48,83.52,44828.0,58.824,58.8733,58.8099,58.838,44828.0
2016-12-19 10:40:00,83.52,83.56,83.47,83.52,26119.0,58.838,58.8662,58.8028,58.838,26119.0
2016-12-19 10:45:00,83.52,83.53,83.42,83.45,47373.0,58.838,58.8451,58.7676,58.7887,47373.0
2016-12-19 10:50:00,83.45,83.53,83.45,83.5,13700.0,58.7887,58.8451,58.7887,58.824,13700.0
2016-12-19 10:55:00,83.5,83.5,83.36,83.36,39066.0,58.824,58.824,58.7253,58.7253,39066.0
2016-12-19 11:00:00,83.36,83.39,83.29,83.33,40434.0,58.7253,58.7465,58.676,58.7042,40434.0
2016-12-19 11:05:00,83.33,83.42,83.21,83.32,45042.0,58.7042,58.7676,58.6197,58.6971,45042.0
2016-12-19 11:10:00,83.32,83.35,83.26,83.28,25943.0,58.6971,58.7183,58.6549,58.669,25943.0
2016-12-19 11:15:00,83.29,83.4,83.29,83.39,39459.0,58.676,58.7535,58.676,58.7465,39459.0
2016-12-19 11:20:00,83.38,83.42,83.34,83.41,33834.0,58.7394,58.7676,58.7112,58.7605,33834.0
2016-12-19 11:25:00,83.41,83.55,83.38,83.53,59889.0,58.7605,58.8592,58.7394,58.8451,59889.0
2016-12-19 11:30:00,83.54,83.57,83.4,83.4,48389.0,58.8521,58.8733,58.7535,58.7535,48389.0
2016-12-19 11:35:00,83.41,83.49,83.4,83.43,27628.0,58.7605,58.8169,58.7535,58.7746,27628.0
2016-12-19 11:40:00,83.42,83.46,83.38,83.41,27914.0,58.7676,58.7958,58.7394,58.7605,27914.0
2016-12-19 11:45:00,83.41,83.42,83.3,83.37,31734.0,58.7605,58.7676,58.6831,58.7324,31734.0
2016-12-19 11:50:00,83.34,83.43,83.32,83.42,35158.0,58.7112,58.7746,58.6971,58.7676,35158.0
2016-12-19 11:55:00,83.42,83.47,83.4,83.47,43902.0,58.7676,58.8028,58.7535,58.8028,43902.0
2016-12-19 12:00:00,83.46,83.58,83.46,83.5,66953.0,58.7958,58.8803,58.7958,58.824,66953.0
2016-12-19 12:05:00,83.48,83.54,83.47,83.54,33343.0,58.8099,58.8521,58.8028,58.8521,33343.0
2016-12-19 12:10:00,83.55,83.56,83.52,83.54,15946.0,58.8592,58.8662,58.838,58.8521,15946.0
2016-12-19 12:15:00,83.54,83.62,83.5,83.58,48335.0,58.8521,58.9085,58.824,58.8803,48335.0
2016-12-19 12:20:00,83.59,83.67,83.55,83.67,14383.0,58.8874,58.9437,58.8592,58.9437,14383.0
2016-12-19 12:25:00,83.67,83.69,83.62,83.68,42501.0,58.9437,58.9578,58.9085,58.9508,42501.0
2016-12-19 12:30:00,83.69,83.77,83.66,83.76,29696.0,58.9578,59.0142,58.9367,59.0071,29696.0
2016-12-19 12:35:00,83.8,83.84,83.75,83.79,40695.0,59.0353,59.0635,59.0001,59.0283,40695.0
2016-12-19 12:40:00,83.79,83.79,83.72,83.76,44246.0,59.0283,59.0283,58.9789,59.0071,44246.0
2016-12-19 12:45:00,83.77,83.82,83.73,83.76,32117.0,59.0142,59.0494,58.986,59.0071,32117.0
2016-12-19 12:50:00,83.77,83.78,83.71,83.71,13627.0,59.0142,59.0212,58.9719,58.9719,13627.0
2016-12-19 12:55:00,83.7,83.86,83.7,83.84,86205.0,58.9648,59.0776,58.9648,59.0635,86205.0
2016-12-19 13:00:00,83.84,83.88,83.78,83.81,39773.0,59.0635,59.0917,59.0212,59.0423,39773.0
2016-12-19 13:05:00,83.81,83.83,83.74,83.77,21672.0,59.0423,59.0564,58.993,59.0142,21672.0
2016-12-19 13:10:00,83.76,83.77,83.71,83.72,11280.0,59.0071,59.0142,58.9719,58.9789,11280.0
2016-12-19 13:15:00,83.71,83.8,83.68,83.71,52842.0,58.9719,59.0353,58.9508,58.9719,52842.0
2016-12-19 13:20:00,83.7,83.78,83.66,83.73,23771.0,58.9648,59.0212,58.9367,58.986,23771.0
2016-12-19 13:25:00,83.73,83.78,83.71,83.75,11583.0,58.986,59.0212,58.9719,59.0001,11583.0
2016-12-19 13:30:00,83.75,83.77,83.63,83.65,23468.0,59.0001,59.0142,58.9155,58.9296,23468.0
2016-12-19 13:35:00,83.64,83.65,83.59,83.61,14840.0,58.9226,58.9296,58.8874,58.9014,14840.0
2016-12-19 13:40:00,83.59,83.66,83.56,83.65,31177.0,58.8874,58.9367,58.8662,58.9296,31177.0
2016-12-19 13:45:00,83.64,83.64,83.59,83.64,10292.0,58.9226,58.9226,58.8874,58.9226,10292.0
2016-12-19 13:50:00,83.64,83.67,83.61,83.64,23874.0,58.9226,58.9437,58.9014,58.9226,23874.0
2016-12-19 13:55:00,83.66,83.69,83.62,83.65,21626.0,58.9367,58.9578,58.9085,58.9296,21626.0
2016-12-19 14:00:00,83.65,83.66,83.54,83.57,37653.0,58.9296,58.9367,58.8521,58.8733,37653.0
2016-12-19 14:05:00,83.55,83.59,83.48,83.49,21835.0,58.8592,58.8874,58.8099,58.8169,21835.0
2016-12-19 14:10:00,83.51,83.55,83.49,83.54,13138.0,58.831,58.8592,58.8169,58.8521,13138.0
2016-12-19 14:15:00,83.55,83.55,83.49,83.5,30788.0,58.8592,58.8592,58.8169,58.824,30788.0
2016-12-19 14:20:00,83.5,83.5,83.46,83.49,25261.0,58.824,58.824,58.7958,58.8169,25261.0
2016-12-19 14:25:00,83.49,83.54,83.48,83.51,26195.0,58.8169,58.8521,58.8099,58.831,26195.0
2016-12-19 14:30:00,83.52,83.56,83.5,83.52,28818.0,58.838,58.8662,58.824,58.838,28818.0
2016-12-19 14:35:00,83.52,83.57,83.5,83.5,23659.0,58.838,58.8733,58.824,58.824,23659.0
2016-12-19 14:40:00,83.5,83.59,83.48,83.56,32158.0,58.824,58.8874,58.8099,58.8662,32158.0
2016-12-19 14:45:00,83.55,83.6,83.52,83.58,23200.0,58.8592,58.8944,58.838,58.8803,23200.0
2016-12-19 14:50:00,83.58,83.58,83.49,83.54,73426.0,58.8803,58.8803,58.8169,58.8521,73426.0
2016-12-19 14:55:00,83.54,83.55,83.48,83.5,30691.0,58.8521,58.8592,58.8099,58.824,30691.0
2016-12-19 15:00:00,83.49,83.52,83.46,83.52,31254.0,58.8169,58.838,58.7958,58.838,31254.0
2016-12-19 15:05:00,83.53,83.53,83.49,83.51,19813.0,58.8451,58.8451,58.8169,58.831,19813.0
2016-12-19 15:10:00,83.51,83.51,83.44,83.49,56631.0,58.831,58.831,58.7817,58.8169,56631.0
2016-12-19 15:15:00,83.48,83.5,83.42,83.42,50539.0,58.8099,58.824,58.7676,58.7676,50539.0
2016-12-19 15:20:00,83.41,83.44,83.38,83.42,35455.0,58.7605,58.7817,58.7394,58.7676,35455.0
2016-12-19 15:25:00,83.43,83.46,83.41,83.44,27480.0,58.7746,58.7958,58.7605,58.7817,27480.0
2016-12-19 15:30:00,83.44,83.45,83.41,83.43,27910.0,58.7817,58.7887,58.7605,58.7746,27910.0
2016-12-19 15:35:00,83.44,83.44,83.41,83.42,61692.0,58.7817,58.7817,58.7605,58.7676,61692.0
2016-12-19 15:40:00,83.42,83.46,83.4,83.44,51750.0,58.7676,58.7958,58.7535,58.7817,51750.0
2016-12-19 15:45:00,83.45,83.45,83.41,83.42,47389.0,58.7887,58.7887,58.7605,58.7676,47389.0
2016-12-19 15:50:00,83.41,83.46,83.4,83.42,66235.0,58.7605,58.7958,58.7535,58.7676,66235.0
2016-12-19 15:55:00,83.42,83.58,83.41,83.54,220580.0,58.7676,58.8803,58.7605,58.8521,220580.0
2016-12-20 09:30:00,83.41,83.59,83.41,83.57,139214.0,58.7605,58.8874,58.7605,58.8733,139214.0
2016-12-20 09:35:00,83.61,83.83,83.59,83.65,64382.0,58.9014,59.0564,58.8874,58.9296,64382.0
2016-12-20 09:40:00,83.68,83.83,83.66,83.8,51548.0,58.9508,59.0564,58.9367,59.0353,51548.0
2016-12-20 09:45:00,83.8,84.02,83.79,84.02,30731.0,59.0353,59.1903,59.0283,59.1903,30731.0
2016-12-20 09:50:00,84.02,84.08,83.85,83.86,38425.0,59.1903,59.2326,59.0705,59.0776,38425.0
2016-12-20 09:55:00,83.88,83.95,83.84,83.9,18856.0,59.0917,59.141,59.0635,59.1057,18856.0
2016-12-20 10:00:00,83.94,83.98,83.84,83.86,29346.0,59.1339,59.1621,59.0635,59.0776,29346.0
2016-12-20 10:05:00,83.85,84.02,83.85,83.95,24588.0,59.0705,59.1903,59.0705,59.141,24588.0
2016-12-20 10:10:00,83.95,83.99,83.82,83.92,23585.0,59.141,59.1691,59.0494,59.1198,23585.0
2016-12-20 10:15:00,83.91,84.06,83.91,84.0,28399.0,59.1128,59.2185,59.1128,59.1762,28399.0
2016-12-20 10:20:00,84.02,84.05,83.88,84.01,171047.0,59.1903,59.2114,59.0917,59.1832,171047.0
2016-12-20 10:25:00,84.01,84.01,83.89,83.93,35617.0,59.1832,59.1832,59.0987,59.1269,35617.0
2016-12-20 10:30:00,83.95,84.01,83.92,83.95,45151.0,59.141,59.1832,59.1198,59.141,45151.0
2016-12-20 10:35:00,83.95,83.96,83.82,83.92,80522.0,59.141,59.148,59.0494,59.1198,80522.0
2016-12-20 10:40:00,83.93,83.96,83.87,83.87,31218.0,59.1269,59.148,59.0846,59.0846,31218.0
2016-12-20 10:45:00,83.88,83.93,83.85,83.92,42396.0,59.0917,59.1269,59.0705,59.1198,42396.0
2016-12-20 10:50:00,83.92,83.97,83.89,83.92,30682.0,59.1198,59.1551,59.0987,59.1198,30682.0
2016-12-20 10:55:00,83.91,83.98,83.87,83.88,38016.0,59.1128,59.1621,59.0846,59.0917,38016.0
2016-12-20 11:00:00,83.87,83.91,83.79,83.8,46766.0,59.0846,59.1128,59.0283,59.0353,46766.0
2016-12-20 11:05:00,83.8,83.84,83.72,83.73,50232.0,59.0353,59.0635,58.9789,58.986,50232.0
2016-12-20 11:10:00,83.73,83.77,83.68,83.71,55654.0,58.986,59.0142,58.9508,58.9719,55654.0
2016-12-20 11:15:00,83.7,83.7,83.6,83.64,22237.0,58.9648,58.9648,58.8944,58.9226,22237.0
2016-12-20 11:20:00,83.64,83.71,83.63,83.71,19852.0,58.9226,58.9719,58.9155,58.9719,19852.0
2016-12-20 11:25:00,83.7,83.73,83.6,83.6,41469.0,58.9648,58.986,58.8944,58.8944,41469.0
2016-12-20 11:30:00,83.62,83.62,83.54,83.59,54697.0,58.9085,58.9085,58.8521,58.8874,54697.0
2016-12-20 11:35:00,83.58,83.61,83.54,83.54,39745.0,58.8803,58.9014,58.8521,58.8521,39745.0
2016-12-20 11:40:00,83.54,83.62,83.54,83.58,89099.0,58.8521,58.9085,58.8521,58.8803,89099.0
2016-12-20 11:45:00,83.57,83.66,83.57,83.63,33907.0,58.8733,58.9367,58.8733,58.9155,33907.0
2016-12-20 11:50:00,83.62,83.65,83.41,83.46,46882.0,58.9085,58.9296,58.7605,58.7958,46882.0
2016-12-20 11:55:00,83.44,83.5,83.43,83.48,19575.0,58.7817,58.824,58.7746,58.8099,19575.0
2016-12-20 12:00:00,83.48,83.52,83.44,83.49,39245.0,58.8099,58.838,58.7817,58.8169,39245.0
2016-12-20 12:05:00,83.49,83.64,83.48,83.64,45237.0,58.8169,58.9226,58.8099,58.9226,45237.0
2016-12-20 12:10:00,83.65,83.65,83.55,83.6,41734.0,58.9296,58.9296,58.8592,58.8944,41734.0
2016-12-20 12:15:00,83.59,83.65,83.59,83.62,24649.0,58.8874,58.9296,58.8874,58.9085,24649.0
2016-12-20 12:20:00,83.62,83.64,83.56,83.57,27069.0,58.9085,58.9226,58.8662,58.8733,27069.0
2016-12-20 12:25:00,83.58,83.58,83.52,83.56,23988.0,58.8803,58.8803,58.838,58.8662,23988.0
2016-12-20 12:30:00,83.56,83.56,83.49,83.54,16832.0,58.8662,58.8662,58.8169,58.8521,16832.0
2016-12-20 12:35:00,83.54,83.56,83.49,83.56,28037.0,58.8521,58.8662,58.8169,58.8662,28037.0
2016-12-20 12:40:00,83.56,83.56,83.53,83.54,17602.0,58.8662,58.8662,58.8451,58.8521,17602.0
2016-12-20 12:45:00,83.54,83.56,83.51,83.52,27720.0,58.8521,58.8662,58.831,58.838,27720.0
2016-12-20 12:50:00,83.52,83.55,83.49,83.51,21731.0,58.838,58.8592,58.8169,58.831,21731.0
2016-12-20 12:55:00,83.51,83.58,83.5,83.55,16229.0,58.831,58.8803,58.824,58.8592,16229.0
2016-12-20 13:00:00,83.54,83.57,83.51,83.54,18149.0,58.8521,58.8733,58.831,58.8521,18149.0
2016-12-20 13:05:00,83.53,83.56,83.51,83.54,20373.0,58.8451,58.8662,58.831,58.8521,20373.0
2016-12-20 13:10:00,83.54,83.58,83.53,83.56,14823.0,58.8521,58.8803,58.8451,58.8662,14823.0
2016-12-20 13:15:00,83.56,83.63,83.56,83.59,27120.0,58.8662,58.9155,58.8662,58.8874,27120.0
2016-12-20 13:20:00,83.58,83.61,83.57,83.6,21405.0,58.8803,58.9014,58.8733,58.8944,21405.0
2016-12-20 13:25:00,83.61,83.62,83.57,83.59,19971.0,58.9014,58.9085,58.8733,58.8874,19971.0
2016-12-20 13:30:00,83.58,83.59,83.53,83.55,18012.0,58.8803,58.8874,58.8451,58.8592,18012.0
2016-12-20 13:35:00,83.55,83.59,83.51,83.57,19303.0,58.8592,58.8874,58.831,58.8733,19303.0
2016-12-20 13:40:00,83.57,83.57,83.5,83.51,18380.0,58.8733,58.8733,58.824,58.831,18380.0
2016-12-20 13:45:00,83.51,83.53,83.5,83.5,8811.0,58.831,58.8451,58.824,58.824,8811.0
2016-12-20 13:50:00,83.51,83.51,83.45,83.47,24820.0,58.831,58.831,58.7887,58.8028,24820.0
2016-12-20 13:55:00,83.46,83.5,83.43,83.47,74538.0,58.7958,58.824,58.7746,58.8028,74538.0
2016-12-20 14:00:00,83.48,83.56,83.48,83.54,20899.0,58.8099,58.8662,58.8099,58.8521,20899.0
2016-12-20 14:05:00,83.53,83.53,83.46,83.47,19300.0,58.8451,58.8451,58.7958,58.8028,19300.0
2016-12-20 14:10:00,83.46,83.49,83.44,83.45,34054.0,58.7958,58.8169,58.7817,58.7887,34054.0
2016-12-20 14:15:00,83.44,83.47,83.41,83.47,49915.0,58.7817,58.8028,58.7605,58.8028,49915.0
2016-12-20 14:20:00,83.46,83.5,83.41,83.43,31425.0,58.7958,58.824,58.7605,58.7746,31425.0
2016-12-20 14:25:00,83.43,83.47,83.41,83.45,36808.0,58.7746,58.8028,58.7605,58.7887,36808.0
2016-12-20 14:30:00,83.45,83.46,83.35,83.36,38676.0,58.7887,58.7958,58.7183,58.7253,38676.0
2016-12-20 14:35:00,83.38,83.39,83.33,83.34,30578.0,58.7394,58.7465,58.7042,58.7112,30578.0
2016-12-20 14:40:00,83.35,83.37,83.33,83.34,58912.0,58.7183,58.7324,58.7042,58.7112,58912.0
2016-12-20 14:45:00,83.34,83.34,83.24,83.24,56316.0,58.7112,58.7112,58.6408,58.6408,56316.0
2016-12-20 14:50:00,83.24,83.28,83.23,83.25,28695.0,58.6408,58.669,58.6337,58.6478,28695.0
2016-12-20 14:55:00,83.26,83.29,83.21,83.23,52696.0,58.6549,58.676,58.6197,58.6337,52696.0
2016-12-20 15:00:00,83.22,83.26,83.21,83.24,22836.0,58.6267,58.6549,58.6197,58.6408,22836.0
2016-12-20 15:05:00,83.24,83.25,83.18,83.22,57411.0,58.6408,58.6478,58.5985,58.6267,57411.0
2016-12-20 15:10:00,83.22,83.25,83.2,83.22,39861.0,58.6267,58.6478,58.6126,58.6267,39861.0
2016-12-20 15:15:00,83.22,83.3,83.22,83.29,23039.0,58.6267,58.6831,58.6267,58.676,23039.0
2016-12-20 15:20:00,83.3,83.32,83.27,83.29,21828.0,58.6831,58.6971,58.6619,58.676,21828.0
2016-12-20 15:25:00,83.29,83.4,83.29,83.4,40967.0,58.676,58.7535,58.676,58.7535,40967.0
2016-12-20 15:30:00,83.41,83.51,83.4,83.5,69997.0,58.7605,58.831,58.7535,58.824,69997.0
2016-12-20 15:35:00,83.51,83.53,83.48,83.51,59920.0,58.831,58.8451,58.8099,58.831,59920.0
2016-12-20 15:40:00,83.51,83.53,83.49,83.51,57912.0,58.831,58.8451,58.8169,58.831,57912.0
2016-12-20 15:45:00,83.52,83.56,83.52,83.54,52511.0,58.838,58.8662,58.838,58.8521,52511.0
2016-12-20 15:50:00,83.55,83.59,83.53,83.59,78622.0,58.8592,58.8874,58.8451,58.8874,78622.0
2016-12-20 15:55:00,83.59,83.72,83.59,83.7,167614.0,58.8874,58.9789,58.8874,58.9648,167614.0
2016-12-21 09:30:00,83.71,84.1,83.71,84.1,129782.0,58.9719,59.2466,58.9719,59.2466,129782.0
2016-12-21 09:35:00,84.14,84.26,84.04,84.11,86740.0,59.2748,59.3594,59.2044,59.2537,86740.0
2016-12-21 09:40:00,84.12,84.16,83.97,83.98,45529.0,59.2607,59.2889,59.1551,59.1621,45529.0
2016-12-21 09:45:00,84.01,84.06,83.86,84.06,54970.0,59.1832,59.2185,59.0776,59.2185,54970.0
2016-12-21 09:50:00,84.05,84.16,84.01,84.13,51185.0,59.2114,59.2889,59.1832,59.2678,51185.0
2016-12-21 09:55:00,84.11,84.11,83.93,83.99,31053.0,59.2537,59.2537,59.1269,59.1691,31053.0
2016-12-21 10:00:00,84.01,84.12,83.96,84.1,27107.0,59.1832,59.2607,59.148,59.2466,27107.0
2016-12-21 10:05:00,84.09,84.1,83.96,84.04,29633.0,59.2396,59.2466,59.148,59.2044,29633.0
2016-12-21 10:10:00,84.03,84.09,83.99,84.09,21740.0,59.1973,59.2396,59.1691,59.2396,21740.0
2016-12-21 10:15:00,84.09,84.13,83.99,84.09,54080.0,59.2396,59.2678,59.1691,59.2396,54080.0
2016-12-21 10:20:00,84.07,84.07,83.94,83.96,32373.0,59.2255,59.2255,59.1339,59.148,32373.0
2016-12-21 10:25:00,83.96,83.96,83.84,83.92,54674.0,59.148,59.148,59.0635,59.1198,54674.0
2016-12-21 10:30:00,83.88,83.96,83.87,83.94,45600.0,59.0917,59.148,59.0846,59.1339,45600.0
2016-12-21 10:35:00,83.93,84.1,83.93,84.08,56936.0,59.1269,59.2466,59.1269,59.2326,56936.0
2016-12-21 10:40:00,84.07,84.15,84.05,84.06,22217.0,59.2255,59.2819,59.2114,59.2185,22217.0
2016-12-21 10:45:00,84.08,84.1,83.96,83.96,63827.0,59.2326,59.2466,59.148,59.148,63827.0
2016-12-21 10:50:00,83.96,83.99,83.91,83.97,42474.0,59.148,59.1691,59.1128,59.1551,42474.0
2016-12-21 10:55:00,83.98,84.0,83.85,83.86,31755.0,59.1621,59.1762,59.0705,59.0776,31755.0
2016-12-21 11:00:00,83.86,83.91,83.85,83.87,41098.0,59.0776,59.1128,59.0705,59.0846,41098.0
2016-12-21 11:05:00,83.88,83.89,83.84,83.85,22957.0,59.0917,59.0987,59.0635,59.0705,22957.0
2016-12-21 11:10:00,83.85,83.85,83.78,83.8,47799.0,59.0705,59.0705,59.0212,59.0353,47799.0
2016-12-21 11:15:00,83.79,83.88,83.74,83.77,62708.0,59.0283,59.0917,58.993,59.0142,62708.0
2016-12-21 11:20:00,83.78,83.85,83.77,83.83,27219.0,59.0212,59.0705,59.0142,59.0564,27219.0
2016-12-21 11:25:00,83.85,83.85,83.68,83.69,41068.0,59.0705,59.0705,58.9508,58.9578,41068.0
2016-12-21 11:30:00,83.69,83.76,83.67,83.7,202190.0,58.9578,59.0071,58.9437,58.9648,202190.0
2016-12-21 11:35:00,83.7,83.74,83.64,83.73,53061.0,58.9648,58.993,58.9226,58.986,53061.0
2016-12-21 11:40:00,83.73,83.73,83.6,83.6,39031.0,58.986,58.986,58.8944,58.8944,39031.0
2016-12-21 11:45:00,83.6,83.66,83.58,83.64,41918.0,58.8944,58.9367,58.8803,58.9226,41918.0
2016-12-21 11:50:00,83.64,83.67,83.58,83.63,72339.0,58.9226,58.9437,58.8803,58.9155,72339.0
2016-12-21 11:55:00,83.63,83.66,83.59,83.59,29521.0,58.9155,58.9367,58.8874,58.8874,29521.0
2016-12-21 12:00:00,83.6,83.63,83.54,83.61,37394.0,58.8944,58.9155,58.8521,58.9014,37394.0
2016-12-21 12:05:00,83.61,83.66,83.61,83.62,20502.0,58.9014,58.9367,58.9014,58.9085,20502.0
2016-12-21 12:10:00,83.63,83.66,83.54,83.56,25807.0,58.9155,58.9367,58.8521,58.8662,25807.0
2016-12-21 12:15:00,83.55,83.56,83.5,83.51,26789.0,58.8592,58.8662,58.824,58.831,26789.0
2016-12-21 12:20:00,83.51,83.53,83.39,83.44,20970.0,58.831,58.8451,58.7465,58.7817,20970.0
2016-12-21 12:25:00,83.43,83.44,83.38,83.4,28297.0,58.7746,58.7817,58.7394,58.7535,28297.0
2016-12-21 12:30:00,83.4,83.43,83.33,83.35,27141.0,58.7535,58.7746,58.7042,58.7183,27141.0
2016-12-21 12:35:00,83.34,83.35,83.3,83.34,21988.0,58.7112,58.7183,58.6831,58.7112,21988.0
2016-12-21 12:40:00,83.33,83.37,83.31,83.31,20586.0,58.7042,58.7324,58.6901,58.6901,20586.0
2016-12-21 12:45:00,83.34,83.48,83.33,83.47,34974.0,58.7112,58.8099,58.7042,58.8028,34974.0
2016-12-21 12:50:00,83.47,83.52,83.45,83.5,40113.0,58.8028,58.838,58.7887,58.824,40113.0
2016-12-21 12:55:00,83.5,83.55,83.47,83.53,25122.0,58.824,58.8592,58.8028,58.8451,25122.0
2016-12-21 13:00:00,83.53,83.62,83.53,83.58,24166.0,58.8451,58.9085,58.8451,58.8803,24166.0
2016-12-21 13:05:00,83.58,83.65,83.58,83.6,21274.0,58.8803,58.9296,58.8803,58.8944,21274.0
2016-12-21 13:10:00,83.6,83.61,83.53,83.54,20420.0,58.8944,58.9014,58.8451,58.8521,20420.0
2016-12-21 13:15:00,83.54,83.55,83.51,83.52,29715.0,58.8521,58.8592,58.831,58.838,29715.0
2016-12-21 13:20:00,83.52,83.59,83.49,83.49,18482.0,58.838,58.8874,58.8169,58.8169,18482.0
2016-12-21 13:25:00,83.5,83.5,83.43,83.44,17465.0,58.824,58.824,58.7746,58.7817,17465.0
2016-12-21 13:30:00,83.44,83.45,83.34,83.37,23197.0,58.7817,58.7887,58.7112,58.7324,23197.0
2016-12-21 13:35:00,83.38,83.43,83.38,83.39,20925.0,58.7394,58.7746,58.7394,58.7465,20925.0
2016-12-21 13:40:00,83.37,83.41,83.36,83.38,14032.0,58.7324,58.7605,58.7253,58.7394,14032.0
2016-12-21 13:45:00,83.37,83.39,83.33,83.34,33737.0,58.7324,58.7465,58.7042,58.7112,33737.0
2016-12-21 13:50:00,83.34,83.34,83.27,83.28,31245.0,58.7112,58.7112,58.6619,58.669,31245.0
2016-12-21 13:55:00,83.27,83.28,83.19,83.2,64628.0,58.6619,58.669,58.6056,58.6126,64628.0
2016-12-21 14:00:00,83.2,83.2,83.03,83.03,133853.0,58.6126,58.6126,58.4928,58.4928,133853.0
2016-12-21 14:05:00,83.02,83.02,82.95,82.96,34352.0,58.4858,58.4858,58.4365,58.4435,34352.0
2016-12-21 14:10:00,82.96,83.01,82.92,83.01,23124.0,58.4435,58.4788,58.4154,58.4788,23124.0
2016-12-21 14:15:00,83.03,83.06,82.96,82.96,23161.0,58.4928,58.514,58.4435,58.4435,23161.0
2016-12-21 14:20:00,82.95,82.96,82.9,82.93,26368.0,58.4365,58.4435,58.4013,58.4224,26368.0
2016-12-21 14:25:00,82.92,82.95,82.78,82.81,46630.0,58.4154,58.4365,58.3167,58.3379,46630.0
2016-12-21 14:30:00,82.8,82.84,82.76,82.78,55922.0,58.3308,58.359,58.3026,58.3167,55922.0
2016-12-21 14:35:00,82.78,82.78,82.7,82.72,123140.0,58.3167,58.3167,58.2604,58.2745,123140.0
2016-12-21 14:40:00,82.71,82.73,82.64,82.69,34025.0,58.2674,58.2815,58.2181,58.2533,34025.0
2016-12-21 14:45:00,82.7,82.7,82.65,82.67,30128.0,58.2604,58.2604,58.2251,58.2392,30128.0
2016-12-21 14:50:00,82.67,82.71,82.64,82.69,46316.0,58.2392,58.2674,58.2181,58.2533,46316.0
2016-12-21 14:55:00,82.68,82.76,82.66,82.76,47901.0,58.2463,58.3026,58.2322,58.3026,47901.0
2016-12-21 15:00:00,82.77,82.81,82.74,82.81,97898.0,58.3097,58.3379,58.2885,58.3379,97898.0
2016-12-21 15:05:00,82.82,82.83,82.75,82.76,22690.0,58.3449,58.352,58.2956,58.3026,22690.0
2016-12-21 15:10:00,82.76,82.83,82.75,82.77,42484.0,58.3026,58.352,58.2956,58.3097,42484.0
2016-12-21 15:15:00,82.77,82.78,82.69,82.74,22484.0,58.3097,58.3167,58.2533,58.2885,22484.0
2016-12-21 15:20:00,82.73,82.74,82.68,82.69,29906.0,58.2815,58.2885,58.2463,58.2533,29906.0
2016-12-21 15:25:00,82.67,82.74,82.67,82.73,31147.0,58.2392,58.2885,58.2392,58.2815,31147.0
2016-12-21 15:30:00,82.72,82.74,82.69,82.71,71088.0,58.2745,58.2885,58.2533,58.2674,71088.0
2016-12-21 15:35:00,82.72,82.72,82.64,82.64,139357.0,58.2745,58.2745,58.2181,58.2181,139357.0
2016-12-21 15:40:00,82.65,82.66,82.53,82.55,103453.0,58.2251,58.2322,58.1406,58.1547,103453.0
2016-12-21 15:45:00,82.54,82.55,82.42,82.54,186423.0,58.1477,58.1547,58.0631,58.1477,186423.0
2016-12-21 15:50:00,82.55,82.55,82.49,82.5,176311.0,58.1547,58.1547,58.1124,58.1195,176311.0
2016-12-21 15:55:00,82.5,82.55,82.44,82.45,528951.0,58.1195,58.1547,58.0772,58.0843,528951.0
2016-12-22 09:30:00,80.64,80.88,80.54,80.66,117235.0,58.0037,58.1763,57.9318,58.0181,117235.0
2016-12-22 09:35:00,80.66,80.68,80.53,80.53,36895.0,58.0181,58.0325,57.9246,57.9246,36895.0
2016-12-22 09:40:00,80.52,80.56,80.37,80.56,83021.0,57.9174,57.9461,57.8095,57.9461,83021.0
2016-12-22 09:45:00,80.58,80.69,80.52,80.53,53971.0,57.9605,58.0396,57.9174,57.9246,53971.0
2016-12-22 09:50:00,80.53,80.57,80.48,80.48,72695.0,57.9246,57.9533,57.8886,57.8886,72695.0
2016-12-22 09:55:00,80.48,80.52,80.26,80.29,99974.0,57.8886,57.9174,57.7303,57.7519,99974.0
2016-12-22 10:00:00,80.27,80.28,80.13,80.15,61942.0,57.7375,57.7447,57.6368,57.6512,61942.0
2016-12-22 10:05:00,80.13,80.22,80.12,80.17,60612.0,57.6368,57.7016,57.6296,57.6656,60612.0
2016-12-22 10:10:00,80.18,80.21,80.18,80.19,33451.0,57.6728,57.6944,57.6728,57.68,33451.0
2016-12-22 10:15:00,80.2,80.45,80.2,80.43,50406.0,57.6872,57.867,57.6872,57.8526,50406.0
2016-12-22 10:20:00,80.42,80.48,80.36,80.38,44222.0,57.8454,57.8886,57.8023,57.8167,44222.0
2016-12-22 10:25:00,80.38,80.47,80.37,80.4,54782.0,57.8167,57.8814,57.8095,57.831,54782.0
2016-12-22 10:30:00,80.4,80.43,80.34,80.39,72264.0,57.831,57.8526,57.7879,57.8239,72264.0
2016-12-22 10:35:00,80.38,80.55,80.37,80.54,38568.0,57.8167,57.9389,57.8095,57.9318,38568.0
2016-12-22 10:40:00,80.54,80.67,80.47,80.59,43693.0,57.9318,58.0253,57.8814,57.9677,43693.0
2016-12-22 10:45:00,80.59,80.61,80.48,80.5,80039.0,57.9677,57.9821,57.8886,57.903,80039.0
2016-12-22 10:50:00,80.52,80.52,80.44,80.48,106978.0,57.9174,57.9174,57.8598,57.8886,106978.0
2016-12-22 10:55:00,80.48,80.48,80.34,80.34,135012.0,57.8886,57.8886,57.7879,57.7879,135012.0
2016-12-22 11:00:00,80.35,80.38,80.24,80.25,47950.0,57.7951,57.8167,57.716,57.7232,47950.0
2016-12-22 11:05:00,80.24,80.25,80.08,80.08,22735.0,57.716,57.7232,57.6009,57.6009,22735.0
2016-12-22 11:10:00,80.09,80.18,80.08,80.17,67824.0,57.6081,57.6728,57.6009,57.6656,67824.0
2016-12-22 11:15:00,80.17,80.17,80.1,80.12,33673.0,57.6656,57.6656,57.6153,57.6296,33673.0
2016-12-22 11:20:00,80.12,80.12,80.01,80.02,93466.0,57.6296,57.6296,57.5505,57.5577,93466.0
2016-12-22 11:25:00,80.02,80.06,79.96,80.03,117690.0,57.5577,57.5865,57.5146,57.5649,117690.0
2016-12-22 11:30:00,80.03,80.04,79.94,79.96,53993.0,57.5649,57.5721,57.5002,57.5146,53993.0
2016-12-22 11:35:00,79.96,79.99,79.93,79.96,34575.0,57.5146,57.5361,57.493,57.5146,34575.0
2016-12-22 11:40:00,79.97,80.0,79.91,80.0,37805.0,57.5218,57.5433,57.4786,57.5433,37805.0
2016-12-22 11:45:00,80.01,80.06,80.0,80.04,49493.0,57.5505,57.5865,57.5433,57.5721,49493.0
2016-12-22 11:50:00,80.05,80.18,80.05,80.18,30768.0,57.5793,57.6728,57.5793,57.6728,30768.0
2016-12-22 11:55:00,80.19,80.25,80.14,80.19,22110.0,57.68,57.7232,57.644,57.68,22110.0
2016-12-22 12:00:00,80.17,80.2,80.06,80.08,24402.0,57.6656,57.6872,57.5865,57.6009,24402.0
2016-12-22 12:05:00,80.08,80.16,80.06,80.13,19411.0,57.6009,57.6584,57.5865,57.6368,19411.0
2016-12-22 12:10:00,80.14,80.17,80.11,80.16,14616.0,57.644,57.6656,57.6225,57.6584,14616.0
2016-12-22 12:15:00,80.15,80.19,80.13,80.16,17476.0,57.6512,57.68,57.6368,57.6584,17476.0
2016-12-22 12:20:00,80.16,80.19,80.13,80.18,12640.0,57.6584,57.68,57.6368,57.6728,12640.0
2016-12-22 12:25:00,80.19,80.22,80.14,80.15,35339.0,57.68,57.7016,57.644,57.6512,35339.0
2016-12-22 12:30:00,80.15,80.21,80.14,80.2,24701.0,57.6512,57.6944,57.644,57.6872,24701.0
2016-12-22 12:35:00,80.2,80.27,80.2,80.26,23472.0,57.6872,57.7375,57.6872,57.7303,23472.0
2016-12-22 12:40:00,80.27,80.34,80.25,80.32,23015.0,57.7375,57.7879,57.7232,57.7735,23015.0
2016-12-22 12:45:00,80.33,80.39,80.33,80.38,17884.0,57.7807,57.8239,57.7807,57.8167,17884.0
2016-12-22 12:50:00,80.38,80.43,80.37,80.37,21843.0,57.8167,57.8526,57.8095,57.8095,21843.0
2016-12-22 12:55:00,80.38,80.38,80.3,80.31,22161.0,57.8167,57.8167,57.7591,57.7663,22161.0
2016-12-22 13:00:00,80.31,80.33,80.23,80.26,30492.0,57.7663,57.7807,57.7088,57.7303,30492.0
2016-12-22 13:05:00,80.26,80.27,80.23,80.26,28420.0,57.7303,57.7375,57.7088,57.7303,28420.0
2016-12-22 13:10:00,80.27,80.28,80.21,80.23,14133.0,57.7375,57.7447,57.6944,57.7088,14133.0
2016-12-22 13:15:00,80.22,80.3,80.22,80.29,16492.0,57.7016,57.7591,57.7016,57.7519,16492.0
2016-12-22 13:20:00,80.28,80.32,80.25,80.31,30061.0,57.7447,57.7735,57.7232,57.7663,30061.0
2016-12-22 13:25:00,80.31,80.36,80.31,80.34,17462.0,57.7663,57.8023,57.7663,57.7879,17462.0
2016-12-22 13:30:00,80.34,80.37,80.32,80.36,14146.0,57.7879,57.8095,57.7735,57.8023,14146.0
2016-12-22 13:35:00,80.37,80.42,80.31,80.42,28194.0,57.8095,57.8454,57.7663,57.8454,28194.0
2016-12-22 13:40:00,80.42,80.48,80.41,80.48,16059.0,57.8454,57.8886,57.8382,57.8886,16059.0
2016-12-22 13:45:00,80.49,80.55,80.46,80.54,31389.0,57.8958,57.9389,57.8742,57.9318,31389.0
2016-12-22 13:50:00,80.53,80.54,80.47,80.49,38569.0,57.9246,57.9318,57.8814,57.8958,38569.0
2016-12-22 13:55:00,80.49,80.58,80.49,80.56,38435.0,57.8958,57.9605,57.8958,57.9461,38435.0
2016-12-22 14:00:00,80.56,80.61,80.55,80.57,29229.0,57.9461,57.9821,57.9389,57.9533,29229.0
2016-12-22 14:05:00,80.57,80.66,80.56,80.65,35717.0,57.9533,58.0181,57.9461,58.0109,35717.0
2016-12-22 14:10:00,80.65,80.67,80.56,80.58,51799.0,58.0109,58.0253,57.9461,57.9605,51799.0
2016-12-22 14:15:00,80.57,80.62,80.56,80.56,20729.0,57.9533,57.9893,57.9461,57.9461,20729.0
2016-12-22 14:20:00,80.56,80.62,80.56,80.61,47279.0,57.9461,57.9893,57.9461,57.9821,47279.0
2016-12-22 14:25:00,80.61,80.67,80.58,80.65,41643.0,57.9821,58.0253,57.9605,58.0109,41643.0
2016-12-22 14:30:00,80.63,80.7,80.63,80.69,48128.0,57.9965,58.0468,57.9965,58.0396,48128.0
2016-12-22 14:35:00,80.68,80.75,80.66,80.68,40847.0,58.0325,58.0828,58.0181,58.0325,40847.0
2016-12-22 14:40:00,80.68,80.73,80.66,80.71,42676.0,58.0325,58.0684,58.0181,58.054,42676.0
2016-12-22 14:45:00,80.7,80.7,80.66,80.67,38743.0,58.0468,58.0468,58.0181,58.0253,38743.0
2016-12-22 14:50:00,80.66,80.68,80.61,80.67,39261.0,58.0181,58.0325,57.9821,58.0253,39261.0
2016-12-22 14:55:00,80.68,80.68,80.63,80.68,49906.0,58.0325,58.0325,57.9965,58.0325,49906.0
2016-12-22 15:00:00,80.68,80.71,80.64,80.68,38635.0,58.0325,58.054,58.0037,58.0325,38635.0
2016-12-22 15:05:00,80.68,80.68,80.61,80.63,29968.0,58.0325,58.0325,57.9821,57.9965,29968.0
2016-12-22 15:10:00,80.62,80.63,80.58,80.6,40313.0,57.9893,57.9965,57.9605,57.9749,40313.0
2016-12-22 15:15:00,80.6,80.6,80.57,80.57,22056.0,57.9749,57.9749,57.9533,57.9533,22056.0
2016-12-22 15:20:00,80.57,80.57,80.51,80.54,50320.0,57.9533,57.9533,57.9102,57.9318,50320.0
2016-12-22 15:25:00,80.53,80.63,80.53,80.62,56902.0,57.9246,57.9965,57.9246,57.9893,56902.0
2016-12-22 15:30:00,80.62,80.63,80.49,80.51,64756.0,57.9893,57.9965,57.8958,57.9102,64756.0
2016-12-22 15:35:00,80.5,80.56,80.49,80.56,63850.0,57.903,57.9461,57.8958,57.9461,63850.0
2016-12-22 15:40:00,80.56,80.64,80.56,80.59,75337.0,57.9461,58.0037,57.9461,57.9677,75337.0
2016-12-22 15:45:00,80.59,80.68,80.57,80.64,52902.0,57.9677,58.0325,57.9533,58.0037,52902.0
2016-12-22 15:50:00,80.63,80.66,80.63,80.64,36612.0,57.9965,58.0181,57.9965,58.0037,36612.0
2016-12-22 15:55:00,80.64,80.67,80.6,80.63,74830.0,58.0037,58.0253,57.9749,57.9965,74830.0
2016-12-23 09:30:00,80.72,80.89,80.71,80.75,82370.0,58.0612,58.1835,58.054,58.0828,82370.0
2016-12-23 09:35:00,80.72,80.89,80.7,80.83,75987.0,58.0612,58.1835,58.0468,58.1403,75987.0
2016-12-23 09:40:00,80.81,80.82,80.64,80.66,47019.0,58.126,58.1332,58.0037,58.0181,47019.0
2016-12-23 09:45:00,80.65,80.83,80.65,80.82,29680.0,58.0109,58.1403,58.0109,58.1332,29680.0
2016-12-23 09:50:00,80.81,80.83,80.75,80.81,27134.0,58.126,58.1403,58.0828,58.126,27134.0
2016-12-23 09:55:00,80.82,80.92,80.77,80.81,48503.0,58.1332,58.2051,58.0972,58.126,48503.0
2016-12-23 10:00:00,80.81,80.81,80.73,80.75,35755.0,58.126,58.126,58.0684,58.0828,35755.0
2016-12-23 10:05:00,80.74,80.74,80.55,80.58,28630.0,58.0756,58.0756,57.9389,57.9605,28630.0
2016-12-23 10:10:00,80.6,80.68,80.6,80.64,27119.0,57.9749,58.0325,57.9749,58.0037,27119.0
2016-12-23 10:15:00,80.63,80.7,80.63,80.66,26803.0,57.9965,58.0468,57.9965,58.0181,26803.0
2016-12-23 10:20:00,80.67,80.69,80.56,80.65,43673.0,58.0253,58.0396,57.9461,58.0109,43673.0
2016-12-23 10:25:00,80.64,80.66,80.56,80.57,48735.0,58.0037,58.0181,57.9461,57.9533,48735.0
2016-12-23 10:30:00,80.58,80.63,80.57,80.59,64215.0,57.9605,57.9965,57.9533,57.9677,64215.0
2016-12-23 10:35:00,80.59,82.29,80.53,80.57,61494.0,57.9677,59.1905,57.9246,57.9533,61494.0
2016-12-23 10:40:00,80.57,80.59,80.52,80.56,22198.0,57.9533,57.9677,57.9174,57.9461,22198.0
2016-12-23 10:45:00,80.57,80.63,80.56,80.62,20376.0,57.9533,57.9965,57.9461,57.9893,20376.0
2016-12-23 10:50:00,80.62,80.64,80.57,80.59,21579.0,57.9893,58.0037,57.9533,57.9677,21579.0
2016-12-23 10:55:00,80.57,80.75,80.56,80.73,34035.0,57.9533,58.0828,57.9461,58.0684,34035.0
2016-12-23 11:00:00,80.75,80.79,80.73,80.73,25686.0,58.0828,58.1116,58.0684,58.0684,25686.0
2016-12-23 11:05:00,80.73,80.77,80.65,80.65,32523.0,58.0684,58.0972,58.0109,58.0109,32523.0
2016-12-23 11:10:00,80.65,80.66,80.5,80.53,70315.0,58.0109,58.0181,57.903,57.9246,70315.0
2016-12-23 11:15:00,80.53,80.56,80.49,80.52,36813.0,57.9246,57.9461,57.8958,57.9174,36813.0
2016-12-23 11:20:00,80.53,80.65,80.51,80.64,20684.0,57.9246,58.0109,57.9102,58.0037,20684.0
2016-12-23 11:25:00,80.64,80.66,80.61,80.63,20107.0,58.0037,58.0181,57.9821,57.9965,20107.0
2016-12-23 11:30:00,80.63,80.7,80.62,80.7,32895.0,57.9965,58.0468,57.9893,58.0468,32895.0
2016-12-23 11:35:00,80.7,80.72,80.67,80.71,17189.0,58.0468,58.0612,58.0253,58.054,17189.0
2016-12-23 11:40:00,80.71,80.72,80.66,80.66,10781.0,58.054,58.0612,58.0181,58.0181,10781.0
2016-12-23 11:45:00,80.67,80.75,80.65,80.75,25228.0,58.0253,58.0828,58.0109,58.0828,25228.0
2016-12-23 11:50:00,80.75,80.76,80.72,80.75,15553.0,58.0828,58.09,58.0612,58.0828,15553.0
2016-12-23 11:55:00,80.75,80.82,80.74,80.75,14817.0,58.0828,58.1332,58.0756,58.0828,14817.0
2016-12-23 12:00:00,80.74,80.8,80.73,80.74,25976.0,58.0756,58.1188,58.0684,58.0756,25976.0
2016-12-23 12:05:00,80.74,80.74,80.65,80.7,31745.0,58.0756,58.0756,58.0109,58.0468,31745.0
2016-12-23 12:10:00,80.7,80.73,80.67,80.71,21791.0,58.0468,58.0684,58.0253,58.054,21791.0
2016-12-23 12:15:00,80.71,80.71,80.67,80.7,9989.0,58.054,58.054,58.0253,58.0468,9989.0
2016-12-23 12:20:00,80.69,80.73,80.64,80.64,19527.0,58.0396,58.0684,58.0037,58.0037,19527.0
2016-12-23 12:25:00,80.65,80.69,80.64,80.66,28389.0,58.0109,58.0396,58.0037,58.0181,28389.0
2016-12-23 12:30:00,80.66,80.67,80.64,80.65,22163.0,58.0181,58.0253,58.0037,58.0109,22163.0
2016-12-23 12:35:00,80.65,80.65,80.61,80.63,23078.0,58.0109,58.0109,57.9821,57.9965,23078.0
2016-12-23 12:40:00,80.62,80.7,80.61,80.7,13301.0,57.9893,58.0468,57.9821,58.0468,13301.0
2016-12-23 12:45:00,80.7,80.71,80.65,80.66,15543.0,58.0468,58.054,58.0109,58.0181,15543.0
2016-12-23 12:50:00,80.66,80.66,80.61,80.65,24996.0,58.0181,58.0181,57.9821,58.0109,24996.0
2016-12-23 12:55:00,80.64,80.66,80.63,80.64,18984.0,58.0037,58.0181,57.9965,58.0037,18984.0
2016-12-23 13:00:00,80.64,80.65,80.58,80.59,22936.0,58.0037,58.0109,57.9605,57.9677,22936.0
2016-12-23 13:05:00,80.6,80.64,80.58,80.59,38145.0,57.9749,58.0037,57.9605,57.9677,38145.0
2016-12-23 13:10:00,80.59,80.62,80.55,80.56,16986.0,57.9677,57.9893,57.9389,57.9461,16986.0
2016-12-23 13:15:00,80.56,80.61,80.56,80.61,18856.0,57.9461,57.9821,57.9461,57.9821,18856.0
2016-12-23 13:20:00,80.61,80.65,80.58,80.64,23597.0,57.9821,58.0109,57.9605,58.0037,23597.0
2016-12-23 13:25:00,80.64,80.65,80.58,80.6,15911.0,58.0037,58.0109,57.9605,57.9749,15911.0
2016-12-23 13:30:00,80.6,80.66,80.59,80.63,28222.0,57.9749,58.0181,57.9677,57.9965,28222.0
2016-12-23 13:35:00,80.64,80.66,80.61,80.61,18980.0,58.0037,58.0181,57.9821,57.9821,18980.0
2016-12-23 13:40:00,80.62,80.63,80.59,80.61,40351.0,57.9893,57.9965,57.9677,57.9821,40351.0
2016-12-23 13:45:00,80.61,80.7,80.58,80.7,30724.0,57.9821,58.0468,57.9605,58.0468,30724.0
2016-12-23 13:50:00,80.7,80.74,80.68,80.73,24839.0,58.0468,58.0756,58.0325,58.0684,24839.0
2016-12-23 13:55:00,80.73,80.79,80.73,80.76,44946.0,58.0684,58.1116,58.0684,58.09,44946.0
2016-12-23 14:00:00,80.75,80.78,80.72,80.75,27435.0,58.0828,58.1044,58.0612,58.0828,27435.0
2016-12-23 14:05:00,80.75,80.75,80.71,80.74,43455.0,58.0828,58.0828,58.054,58.0756,43455.0
2016-12-23 14:10:00,80.75,80.77,80.73,80.73,25177.0,58.0828,58.0972,58.0684,58.0684,25177.0
2016-12-23 14:15:00,80.73,80.79,80.73,80.78,22912.0,58.0684,58.1116,58.0684,58.1044,22912.0
2016-12-23 14:20:00,80.79,80.8,80.75,80.76,20709.0,58.1116,58.1188,58.0828,58.09,20709.0
2016-12-23 14:25:00,80.76,80.78,80.73,80.76,23481.0,58.09,58.1044,58.0684,58.09,23481.0
2016-12-23 14:30:00,80.76,80.79,80.75,80.79,43562.0,58.09,58.1116,58.0828,58.1116,43562.0
2016-12-23 14:35:00,80.79,80.82,80.77,80.81,42357.0,58.1116,58.1332,58.0972,58.126,42357.0
2016-12-23 14:40:00,80.82,80.84,80.8,80.8,28979.0,58.1332,58.1475,58.1188,58.1188,28979.0
2016-12-23 14:45:00,80.81,80.86,80.8,80.84,29550.0,58.126,58.1619,58.1188,58.1475,29550.0
2016-12-23 14:50:00,80.83,80.87,80.83,80.85,26789.0,58.1403,58.1691,58.1403,58.1547,26789.0
2016-12-23 14:55:00,80.84,80.86,80.84,80.84,21660.0,58.1475,58.1619,58.1475,58.1475,21660.0
2016-12-23 15:00:00,80.84,80.97,80.84,80.95,34780.0,58.1475,58.241,58.1475,58.2267,34780.0
2016-12-23 15:05:00,80.94,80.94,80.9,80.92,19970.0,58.2195,58.2195,58.1907,58.2051,19970.0
2016-12-23 15:10:00,80.92,80.92,80.78,80.79,38786.0,58.2051,58.2051,58.1044,58.1116,38786.0
2016-12-23 15:15:00,80.79,80.8,80.75,80.76,46680.0,58.1116,58.1188,58.0828,58.09,46680.0
2016-12-23 15:20:00,80.76,80.76,80.72,80.75,29675.0,58.09,58.09,58.0612,58.0828,29675.0
2016-12-23 15:25:00,80.75,80.77,80.68,80.68,40789.0,58.0828,58.0972,58.0325,58.0325,40789.0
2016-12-23 15:30:00,80.69,80.73,80.67,80.73,50714.0,58.0396,58.0684,58.0253,58.0684,50714.0
2016-12-23 15:35:00,80.72,80.77,80.71,80.77,25829.0,58.0612,58.0972,58.054,58.0972,25829.0
2016-12-23 15:40:00,80.77,80.89,80.76,80.86,31932.0,58.0972,58.1835,58.09,58.1619,31932.0
2016-12-23 15:45:00,80.87,80.89,80.84,80.88,70207.0,58.1691,58.1835,58.1475,58.1763,70207.0
2016-12-23 15:50:00,80.87,80.9,80.85,80.86,43319.0,58.1691,58.1907,58.1547,58.1619,43319.0
2016-12-23 15:55:00,80.85,80.9,80.83,80.85,91294.0,58.1547,58.1907,58.1403,58.1547,91294.0
2016-12-27 09:30:00,80.94,80.97,80.75,80.75,299418.0,58.2195,58.241,58.0828,58.0828,299418.0
2016-12-27 09:35:00,80.75,80.84,80.61,80.73,110032.0,58.0828,58.1475,57.9821,58.0684,110032.0
2016-12-27 09:40:00,80.75,80.87,80.72,80.86,108436.0,58.0828,58.1691,58.0612,58.1619,108436.0
2016-12-27 09:45:00,80.84,80.96,80.8,80.81,289522.0,58.1475,58.2339,58.1188,58.126,289522.0
2016-12-27 09:50:00,80.81,80.89,80.76,80.88,191248.0,58.126,58.1835,58.09,58.1763,191248.0
2016-12-27 09:55:00,80.88,80.93,80.82,80.93,62782.0,58.1763,58.2123,58.1332,58.2123,62782.0
2016-12-27 10:00:00,80.92,80.98,80.86,80.91,98178.0,58.2051,58.2482,58.1619,58.1979,98178.0
2016-12-27 10:05:00,80.91,81.1,80.9,81.08,95632.0,58.1979,58.3346,58.1907,58.3202,95632.0
2016-12-27 10:10:00,81.06,81.14,81.03,81.12,76580.0,58.3058,58.3633,58.2842,58.3489,76580.0
2016-12-27 10:15:00,81.12,81.23,81.1,81.21,57984.0,58.3489,58.4281,58.3346,58.4137,57984.0
2016-12-27 10:20:00,81.21,81.21,81.03,81.05,59088.0,58.4137,58.4137,58.2842,58.2986,59088.0
2016-12-27 10:25:00,81.05,81.16,81.02,81.15,100346.0,58.2986,58.3777,58.277,58.3705,100346.0
2016-12-27 10:30:00,81.15,81.16,81.06,81.13,80172.0,58.3705,58.3777,58.3058,58.3561,80172.0
2016-12-27 10:35:00,81.13,81.13,81.05,81.06,69350.0,58.3561,58.3561,58.2986,58.3058,69350.0
2016-12-27 10:40:00,81.07,81.13,81.0,81.12,55948.0,58.313,58.3561,58.2626,58.3489,55948.0
2016-12-27 10:45:00,81.13,81.13,81.05,81.07,66268.0,58.3561,58.3561,58.2986,58.313,66268.0
2016-12-27 10:50:00,81.07,81.07,80.98,81.0,70236.0,58.313,58.313,58.2482,58.2626,70236.0
2016-12-27 10:55:00,81.0,81.11,80.97,81.11,72590.0,58.2626,58.3417,58.241,58.3417,72590.0
2016-12-27 11:00:00,81.11,81.21,81.08,81.2,90780.0,58.3417,58.4137,58.3202,58.4065,90780.0
2016-12-27 11:05:00,81.2,81.2,81.13,81.13,141216.0,58.4065,58.4065,58.3561,58.3561,141216.0
2016-12-27 11:10:00,81.13,81.19,81.11,81.12,62686.0,58.3561,58.3993,58.3417,58.3489,62686.0
2016-12-27 11:15:00,81.12,81.17,81.1,81.11,84584.0,58.3489,58.3849,58.3346,58.3417,84584.0
2016-12-27 11:20:00,81.11,81.16,81.1,81.13,152982.0,58.3417,58.3777,58.3346,58.3561,152982.0
2016-12-27 11:25:00,81.13,81.22,81.1,81.22,71382.0,58.3561,58.4209,58.3346,58.4209,71382.0
2016-12-27 11:30:00,81.21,81.25,81.21,81.22,77312.0,58.4137,58.4424,58.4137,58.4209,77312.0
2016-12-27 11:35:00,81.22,81.29,81.21,81.27,55248.0,58.4209,58.4712,58.4137,58.4568,55248.0
2016-12-27 11:40:00,81.27,81.29,81.24,81.27,51248.0,58.4568,58.4712,58.4353,58.4568,51248.0
2016-12-27 11:45:00,81.27,81.28,81.21,81.21,80572.0,58.4568,58.464,58.4137,58.4137,80572.0
2016-12-27 11:50:00,81.21,81.27,81.21,81.25,65252.0,58.4137,58.4568,58.4137,58.4424,65252.0
2016-12-27 11:55:00,81.25,81.28,81.25,81.25,32642.0,58.4424,58.464,58.4424,58.4424,32642.0
2016-12-27 12:00:00,81.25,81.26,81.22,81.24,63240.0,58.4424,58.4496,58.4209,58.4353,63240.0
2016-12-27 12:05:00,81.24,81.28,81.23,81.23,93138.0,58.4353,58.464,58.4281,58.4281,93138.0
2016-12-27 12:10:00,81.22,81.23,81.14,81.14,51310.0,58.4209,58.4281,58.3633,58.3633,51310.0
2016-12-27 12:15:00,81.15,81.18,81.11,81.11,113994.0,58.3705,58.3921,58.3417,58.3417,113994.0
2016-12-27 12:20:00,81.1,81.12,81.09,81.09,31254.0,58.3346,58.3489,58.3274,58.3274,31254.0
2016-12-27 12:25:00,81.09,81.1,81.06,81.08,84538.0,58.3274,58.3346,58.3058,58.3202,84538.0
2016-12-27 12:30:00,81.08,81.12,81.05,81.12,42650.0,58.3202,58.3489,58.2986,58.3489,42650.0
2016-12-27 12:35:00,81.12,81.12,81.05,81.06,47276.0,58.3489,58.3489,58.2986,58.3058,47276.0
2016-12-27 12:40:00,81.06,81.13,81.06,81.1,44688.0,58.3058,58.3561,58.3058,58.3346,44688.0
2016-12-27 12:45:00,81.09,81.15,81.09,81.12,102176.0,58.3274,58.3705,58.3274,58.3489,102176.0
2016-12-27 12:50:00,81.13,81.21,81.13,81.2,96354.0,58.3561,58.4137,58.3561,58.4065,96354.0
2016-12-27 12:55:00,81.21,81.21,81.16,81.17,67988.0,58.4137,58.4137,58.3777,58.3849,67988.0
2016-12-27 13:00:00,81.16,81.25,81.16,81.23,193044.0,58.3777,58.4424,58.3777,58.4281,193044.0
2016-12-27 13:05:00,81.23,81.3,81.22,81.28,101230.0,58.4281,58.4784,58.4209,58.464,101230.0
2016-12-27 13:10:00,81.28,81.3,81.24,81.25,41558.0,58.464,58.4784,58.4353,58.4424,41558.0
2016-12-27 13:15:00,81.24,81.25,81.2,81.23,175040.0,58.4353,58.4424,58.4065,58.4281,175040.0
2016-12-27 13:20:00,81.24,81.25,81.22,81.23,31930.0,58.4353,58.4424,58.4209,58.4281,31930.0
2016-12-27 13:25:00,81.23,81.28,81.23,81.27,68962.0,58.4281,58.464,58.4281,58.4568,68962.0
2016-12-27 13:30:00,81.25,81.27,81.23,81.25,56180.0,58.4424,58.4568,58.4281,58.4424,56180.0
2016-12-27 13:35:00,81.26,81.26,81.2,81.21,57146.0,58.4496,58.4496,58.4065,58.4137,57146.0
2016-12-27 13:40:00,81.22,81.23,81.19,81.22,47320.0,58.4209,58.4281,58.3993,58.4209,47320.0
2016-12-27 13:45:00,81.22,81.24,81.2,81.22,108584.0,58.4209,58.4353,58.4065,58.4209,108584.0
2016-12-27 13:50:00,81.22,81.24,81.2,81.21,151858.0,58.4209,58.4353,58.4065,58.4137,151858.0
2016-12-27 13:55:00,81.21,81.27,81.21,81.25,90890.0,58.4137,58.4568,58.4137,58.4424,90890.0
2016-12-27 14:00:00,81.25,81.25,81.18,81.22,39952.0,58.4424,58.4424,58.3921,58.4209,39952.0
2016-12-27 14:05:00,81.21,81.22,81.18,81.2,69868.0,58.4137,58.4209,58.3921,58.4065,69868.0
2016-12-27 14:10:00,81.2,81.25,81.19,81.23,60314.0,58.4065,58.4424,58.3993,58.4281,60314.0
2016-12-27 14:15:00,81.22,81.29,81.22,81.23,72460.0,58.4209,58.4712,58.4209,58.4281,72460.0
2016-12-27 14:20:00,81.23,81.24,81.2,81.2,95086.0,58.4281,58.4353,58.4065,58.4065,95086.0
2016-12-27 14:25:00,81.2,81.24,81.19,81.22,141862.0,58.4065,58.4353,58.3993,58.4209,141862.0
2016-12-27 14:30:00,81.22,81.23,81.16,81.19,122808.0,58.4209,58.4281,58.3777,58.3993,122808.0
2016-12-27 14:35:00,81.18,81.23,81.18,81.2,93358.0,58.3921,58.4281,58.3921,58.4065,93358.0
2016-12-27 14:40:00,81.2,81.21,81.17,81.19,70166.0,58.4065,58.4137,58.3849,58.3993,70166.0
2016-12-27 14:45:00,81.19,81.2,81.12,81.14,103280.0,58.3993,58.4065,58.3489,58.3633,103280.0
2016-12-27 14:50:00,81.14,81.14,81.07,81.09,100352.0,58.3633,58.3633,58.313,58.3274,100352.0
2016-12-27 14:55:00,81.09,81.1,81.04,81.04,48604.0,58.3274,58.3346,58.2914,58.2914,48604.0
2016-12-27 15:00:00,81.04,81.11,81.04,81.09,139656.0,58.2914,58.3417,58.2914,58.3274,139656.0
2016-12-27 15:05:00,81.08,81.1,81.06,81.08,136424.0,58.3202,58.3346,58.3058,58.3202,136424.0
2016-12-27 15:10:00,81.09,81.09,81.05,81.06,74184.0,58.3274,58.3274,58.2986,58.3058,74184.0
2016-12-27 15:15:00,81.06,81.07,80.99,81.02,96274.0,58.3058,58.313,58.2554,58.277,96274.0
2016-12-27 15:20:00,81.02,81.03,80.96,80.97,49426.0,58.277,58.2842,58.2339,58.241,49426.0
2016-12-27 15:25:00,80.97,80.97,80.9,80.94,73484.0,58.241,58.241,58.1907,58.2195,73484.0
2016-12-27 15:30:00,80.94,80.96,80.91,80.95,70812.0,58.2195,58.2339,58.1979,58.2267,70812.0
2016-12-27 15:35:00,80.95,80.96,80.92,80.95,79228.0,58.2267,58.2339,58.2051,58.2267,79228.0
2016-12-27 15:40:00,80.96,80.99,80.92,80.98,98006.0,58.2339,58.2554,58.2051,58.2482,98006.0
2016-12-27 15:45:00,80.99,81.07,80.99,81.02,78884.0,58.2554,58.313,58.2554,58.277,78884.0
2016-12-27 15:50:00,81.02,81.05,81.01,81.01,116544.0,58.277,58.2986,58.2698,58.2698,116544.0
2016-12-27 15:55:00,81.01,81.04,80.98,80.99,195026.0,58.2698,58.2914,58.2482,58.2554,195026.0
2016-12-28 09:30:00,81.18,81.18,80.84,80.86,135275.0,58.3921,58.3921,58.1475,58.1619,135275.0
2016-12-28 09:35:00,80.85,80.85,80.62,80.85,111362.0,58.1547,58.1547,57.9893,58.1547,111362.0
2016-12-28 09:40:00,80.88,80.99,80.69,80.72,59825.0,58.1763,58.2554,58.0396,58.0612,59825.0
2016-12-28 09:45:00,80.71,80.72,80.46,80.48,66198.0,58.054,58.0612,57.8742,57.8886,66198.0
2016-12-28 09:50:00,80.47,80.5,80.39,80.41,71642.0,57.8814,57.903,57.8239,57.8382,71642.0
2016-12-28 09:55:00,80.41,80.47,80.37,80.38,74583.0,57.8382,57.8814,57.8095,57.8167,74583.0
2016-12-28 10:00:00,80.39,80.45,80.35,80.42,72913.0,57.8239,57.867,57.7951,57.8454,72913.0
2016-12-28 10:05:00,80.44,80.66,80.37,80.66,117719.0,57.8598,58.0181,57.8095,58.0181,117719.0
2016-12-28 10:10:00,80.63,80.64,80.56,80.6,49924.0,57.9965,58.0037,57.9461,57.9749,49924.0
2016-12-28 10:15:00,80.62,80.76,80.62,80.75,67559.0,57.9893,58.09,57.9893,58.0828,67559.0
2016-12-28 10:20:00,80.74,80.88,80.73,80.73,42714.0,58.0756,58.1763,58.0684,58.0684,42714.0
2016-12-28 10:25:00,80.73,80.75,80.7,80.7,51433.0,58.0684,58.0828,58.0468,58.0468,51433.0
2016-12-28 10:30:00,80.7,80.73,80.59,80.63,117931.0,58.0468,58.0684,57.9677,57.9965,117931.0
2016-12-28 10:35:00,80.63,80.7,80.6,80.64,88495.0,57.9965,58.0468,57.9749,58.0037,88495.0
2016-12-28 10:40:00,80.64,80.71,80.62,80.62,91658.0,58.0037,58.054,57.9893,57.9893,91658.0
2016-12-28 10:45:00,80.62,80.65,80.53,80.53,26348.0,57.9893,58.0109,57.9246,57.9246,26348.0
2016-12-28 10:50:00,80.52,80.53,80.46,80.5,34696.0,57.9174,57.9246,57.8742,57.903,34696.0
2016-12-28 10:55:00,80.49,80.52,80.44,80.47,36172.0,57.8958,57.9174,57.8598,57.8814,36172.0
2016-12-28 11:00:00,80.46,80.49,80.42,80.45,52116.0,57.8742,57.8958,57.8454,57.867,52116.0
2016-12-28 11:05:00,80.44,80.45,80.34,80.39,51766.0,57.8598,57.867,57.7879,57.8239,51766.0
2016-12-28 11:10:00,80.39,80.5,80.39,80.45,55408.0,57.8239,57.903,57.8239,57.867,55408.0
2016-12-28 11:15:00,80.45,80.46,80.4,80.45,40502.0,57.867,57.8742,57.831,57.867,40502.0
2016-12-28 11:20:00,80.45,80.48,80.4,80.45,37746.0,57.867,57.8886,57.831,57.867,37746.0
2016-12-28 11:25:00,80.45,80.52,80.43,80.48,41357.0,57.867,57.9174,57.8526,57.8886,41357.0
2016-12-28 11:30:00,80.48,80.52,80.47,80.52,23899.0,57.8886,57.9174,57.8814,57.9174,23899.0
2016-12-28 11:35:00,80.52,80.64,80.52,80.64,48945.0,57.9174,58.0037,57.9174,58.0037,48945.0
2016-12-28 11:40:00,80.64,80.66,80.6,80.62,34924.0,58.0037,58.0181,57.9749,57.9893,34924.0
2016-12-28 11:45:00,80.62,80.66,80.61,80.64,57721.0,57.9893,58.0181,57.9821,58.0037,57721.0
2016-12-28 11:50:00,80.66,80.71,80.62,80.63,72661.0,58.0181,58.054,57.9893,57.9965,72661.0
2016-12-28 11:55:00,80.62,80.62,80.55,80.57,42367.0,57.9893,57.9893,57.9389,57.9533,42367.0
2016-12-28 12:00:00,80.56,80.59,80.51,80.52,28489.0,57.9461,57.9677,57.9102,57.9174,28489.0
2016-12-28 12:05:00,80.52,80.56,80.51,80.53,28253.0,57.9174,57.9461,57.9102,57.9246,28253.0
2016-12-28 12:10:00,80.52,80.52,80.41,80.42,17349.0,57.9174,57.9174,57.8382,57.8454,17349.0
2016-12-28 12:15:00,80.42,80.43,80.36,80.37,19303.0,57.8454,57.8526,57.8023,57.8095,19303.0
2016-12-28 12:20:00,80.38,80.41,80.35,80.4,39649.0,57.8167,57.8382,57.7951,57.831,39649.0
2016-12-28 12:25:00,80.4,80.49,80.4,80.48,25351.0,57.831,57.8958,57.831,57.8886,25351.0
2016-12-28 12:30:00,80.48,80.54,80.47,80.51,32904.0,57.8886,57.9318,57.8814,57.9102,32904.0
2016-12-28 12:35:00,80.5,80.54,80.47,80.53,25756.0,57.903,57.9318,57.8814,57.9246,25756.0
2016-12-28 12:40:00,80.52,80.54,80.43,80.48,31177.0,57.9174,57.9318,57.8526,57.8886,31177.0
2016-12-28 12:45:00,80.48,80.49,80.46,80.48,19114.0,57.8886,57.8958,57.8742,57.8886,19114.0
2016-12-28 12:50:00,80.48,80.5,80.45,80.47,24886.0,57.8886,57.903,57.867,57.8814,24886.0
2016-12-28 12:55:00,80.46,80.48,80.43,80.44,34804.0,57.8742,57.8886,57.8526,57.8598,34804.0
2016-12-28 13:00:00,80.44,80.51,80.41,80.5,23027.0,57.8598,57.9102,57.8382,57.903,23027.0
2016-12-28 13:05:00,80.49,80.5,80.43,80.43,35054.0,57.8958,57.903,57.8526,57.8526,35054.0
2016-12-28 13:10:00,80.42,80.43,80.32,80.33,19973.0,57.8454,57.8526,57.7735,57.7807,19973.0
2016-12-28 13:15:00,80.32,80.34,80.3,80.31,52254.0,57.7735,57.7879,57.7591,57.7663,52254.0
2016-12-28 13:20:00,80.31,80.36,80.3,80.35,37837.0,57.7663,57.8023,57.7591,57.7951,37837.0
2016-12-28 13:25:00,80.36,80.38,80.33,80.34,20967.0,57.8023,57.8167,57.7807,57.7879,20967.0
2016-12-28 13:30:00,80.34,80.41,80.34,80.4,28086.0,57.7879,57.8382,57.7879,57.831,28086.0
2016-12-28 13:35:00,80.4,80.41,80.37,80.39,19666.0,57.831,57.8382,57.8095,57.8239,19666.0
2016-12-28 13:40:00,80.4,80.4,80.34,80.36,15462.0,57.831,57.831,57.7879,57.8023,15462.0
2016-12-28 13:45:00,80.36,80.36,80.31,80.34,22796.0,57.8023,57.8023,57.7663,57.7879,22796.0
2016-12-28 13:50:00,80.34,80.37,80.32,80.33,41426.0,57.7879,57.8095,57.7735,57.7807,41426.0
2016-12-28 13:55:00,80.33,80.36,80.32,80.34,21480.0,57.7807,57.8023,57.7735,57.7879,21480.0
2016-12-28 14:00:00,80.34,80.35,80.3,80.31,25584.0,57.7879,57.7951,57.7591,57.7663,25584.0
2016-12-28 14:05:00,80.31,80.36,80.29,80.36,45816.0,57.7663,57.8023,57.7519,57.8023,45816.0
2016-12-28 14:10:00,80.36,80.36,80.26,80.28,23240.0,57.8023,57.8023,57.7303,57.7447,23240.0
2016-12-28 14:15:00,80.3,80.33,80.29,80.31,18308.0,57.7591,57.7807,57.7519,57.7663,18308.0
2016-12-28 14:20:00,80.31,80.37,80.31,80.37,36245.0,57.7663,57.8095,57.7663,57.8095,36245.0
2016-12-28 14:25:00,80.36,80.46,80.36,80.45,27937.0,57.8023,57.8742,57.8023,57.867,27937.0
2016-12-28 14:30:00,80.45,80.47,80.39,80.4,64089.0,57.867,57.8814,57.8239,57.831,64089.0
2016-12-28 14:35:00,80.41,80.44,80.4,80.42,66992.0,57.8382,57.8598,57.831,57.8454,66992.0
2016-12-28 14:40:00,80.42,80.43,80.33,80.34,77767.0,57.8454,57.8526,57.7807,57.7879,77767.0
2016-12-28 14:45:00,80.34,80.36,80.31,80.31,56719.0,57.7879,57.8023,57.7663,57.7663,56719.0
2016-12-28 14:50:00,80.31,80.32,80.24,80.29,43260.0,57.7663,57.7735,57.716,57.7519,43260.0
2016-12-28 14:55:00,80.29,80.35,80.28,80.34,49069.0,57.7519,57.7951,57.7447,57.7879,49069.0
2016-12-28 15:00:00,80.33,80.39,80.33,80.38,48908.0,57.7807,57.8239,57.7807,57.8167,48908.0
2016-12-28 15:05:00,80.38,80.39,80.32,80.34,55300.0,57.8167,57.8239,57.7735,57.7879,55300.0
2016-12-28 15:10:00,80.33,80.35,80.31,80.35,25804.0,57.7807,57.7951,57.7663,57.7951,25804.0
2016-12-28 15:15:00,80.34,80.4,80.31,80.31,30269.0,57.7879,57.831,57.7663,57.7663,30269.0
2016-12-28 15:20:00,80.31,80.35,80.3,80.34,44043.0,57.7663,57.7951,57.7591,57.7879,44043.0
2016-12-28 15:25:00,80.35,80.37,80.32,80.33,48873.0,57.7951,57.8095,57.7735,57.7807,48873.0
2016-12-28 15:30:00,80.33,80.38,80.31,80.38,51591.0,57.7807,57.8167,57.7663,57.8167,51591.0
2016-12-28 15:35:00,80.37,80.41,80.36,80.41,79704.0,57.8095,57.8382,57.8023,57.8382,79704.0
2016-12-28 15:40:00,80.42,80.52,80.4,80.47,32351.0,57.8454,57.9174,57.831,57.8814,32351.0
2016-12-28 15:45:00,80.47,80.56,80.47,80.54,43859.0,57.8814,57.9461,57.8814,57.9318,43859.0
2016-12-28 15:50:00,80.55,80.56,80.48,80.53,56262.0,57.9389,57.9461,57.8886,57.9246,56262.0
2016-12-28 15:55:00,80.53,80.56,80.48,80.5,95988.0,57.9246,57.9461,57.8886,57.903,95988.0
2016-12-29 09:30:00,80.68,80.8,80.48,80.7,199838.0,58.0325,58.1188,57.8886,58.0468,199838.0
2016-12-29 09:35:00,80.72,80.9,80.56,80.57,92862.0,58.0612,58.1907,57.9461,57.9533,92862.0
2016-12-29 09:40:00,80.58,80.66,80.45,80.54,109163.0,57.9605,58.0181,57.867,57.9318,109163.0
2016-12-29 09:45:00,80.53,80.64,80.47,80.63,273566.0,57.9246,58.0037,57.8814,57.9965,273566.0
2016-12-29 09:50:00,80.62,80.89,80.62,80.85,125486.0,57.9893,58.1835,57.9893,58.1547,125486.0
2016-12-29 09:55:00,80.85,80.98,80.85,80.94,36042.0,58.1547,58.2482,58.1547,58.2195,36042.0
2016-12-29 10:00:00,80.93,81.15,80.91,81.05,126959.0,58.2123,58.3705,58.1979,58.2986,126959.0
2016-12-29 10:05:00,81.05,81.06,80.88,80.93,59332.0,58.2986,58.3058,58.1763,58.2123,59332.0
2016-12-29 10:10:00,80.93,81.0,80.9,80.98,115293.0,58.2123,58.2626,58.1907,58.2482,115293.0
2016-12-29 10:15:00,80.97,81.12,80.97,81.05,67212.0,58.241,58.3489,58.241,58.2986,67212.0
2016-12-29 10:20:00,81.06,81.13,81.02,81.11,49023.0,58.3058,58.3561,58.277,58.3417,49023.0
2016-12-29 10:25:00,81.11,81.13,80.98,81.08,37653.0,58.3417,58.3561,58.2482,58.3202,37653.0
2016-12-29 10:30:00,81.07,81.13,81.04,81.08,51762.0,58.313,58.3561,58.2914,58.3202,51762.0
2016-12-29 10:35:00,81.08,81.16,81.07,81.08,42130.0,58.3202,58.3777,58.313,58.3202,42130.0
2016-12-29 10:40:00,81.09,81.19,81.08,81.19,62535.0,58.3274,58.3993,58.3202,58.3993,62535.0
2016-12-29 10:45:00,81.18,81.26,81.16,81.21,40830.0,58.3921,58.4496,58.3777,58.4137,40830.0
2016-12-29 10:50:00,81.22,81.32,81.19,81.31,62473.0,58.4209,58.4928,58.3993,58.4856,62473.0
2016-12-29 10:55:00,81.31,81.31,81.24,81.3,33302.0,58.4856,58.4856,58.4353,58.4784,33302.0
2016-12-29 11:00:00,81.31,81.38,81.27,81.31,38716.0,58.4856,58.536,58.4568,58.4856,38716.0
2016-12-29 11:05:00,81.3,81.32,81.25,81.28,35081.0,58.4784,58.4928,58.4424,58.464,35081.0
2016-12-29 11:10:00,81.28,81.33,81.25,81.33,33862.0,58.464,58.5,58.4424,58.5,33862.0
2016-12-29 11:15:00,81.33,81.35,81.25,81.3,92853.0,58.5,58.5144,58.4424,58.4784,92853.0
2016-12-29 11:20:00,81.31,81.38,81.29,81.34,52617.0,58.4856,58.536,58.4712,58.5072,52617.0
2016-12-29 11:25:00,81.35,81.43,81.33,81.41,65341.0,58.5144,58.5719,58.5,58.5575,65341.0
2016-12-29 11:30:00,81.42,81.47,81.41,81.42,27019.0,58.5647,58.6007,58.5575,58.5647,27019.0
2016-12-29 11:35:00,81.42,81.6,81.42,81.57,48603.0,58.5647,58.6942,58.5647,58.6726,48603.0
2016-12-29 11:40:00,81.61,81.71,81.57,81.68,61135.0,58.7014,58.7733,58.6726,58.7517,61135.0
2016-12-29 11:45:00,81.68,81.74,81.56,81.57,52126.0,58.7517,58.7949,58.6654,58.6726,52126.0
2016-12-29 11:50:00,81.57,81.58,81.49,81.53,74183.0,58.6726,58.6798,58.6151,58.6438,74183.0
2016-12-29 11:55:00,81.53,81.6,81.53,81.58,29910.0,58.6438,58.6942,58.6438,58.6798,29910.0
2016-12-29 12:00:00,81.6,81.63,81.56,81.58,34888.0,58.6942,58.7158,58.6654,58.6798,34888.0
2016-12-29 12:05:00,81.55,81.56,81.48,81.49,23481.0,58.6582,58.6654,58.6079,58.6151,23481.0
2016-12-29 12:10:00,81.49,81.59,81.47,81.56,46933.0,58.6151,58.687,58.6007,58.6654,46933.0
2016-12-29 12:15:00,81.56,81.57,81.52,81.56,29420.0,58.6654,58.6726,58.6367,58.6654,29420.0
2016-12-29 12:20:00,81.56,81.6,81.54,81.56,27903.0,58.6654,58.6942,58.651,58.6654,27903.0
2016-12-29 12:25:00,81.56,81.62,81.54,81.61,55884.0,58.6654,58.7086,58.651,58.7014,55884.0
2016-12-29 12:30:00,81.6,81.61,81.5,81.51,40293.0,58.6942,58.7014,58.6223,58.6295,40293.0
2016-12-29 12:35:00,81.51,81.52,81.44,81.48,55376.0,58.6295,58.6367,58.5791,58.6079,55376.0
2016-12-29 12:40:00,81.48,81.51,81.46,81.49,25022.0,58.6079,58.6295,58.5935,58.6151,25022.0
2016-12-29 12:45:00,81.5,81.52,81.46,81.47,24987.0,58.6223,58.6367,58.5935,58.6007,24987.0
2016-12-29 12:50:00,81.47,81.48,81.4,81.43,47769.0,58.6007,58.6079,58.5503,58.5719,47769.0
2016-12-29 12:55:00,81.43,81.43,81.36,81.39,32243.0,58.5719,58.5719,58.5216,58.5431,32243.0
2016-12-29 13:00:00,81.38,81.39,81.28,81.31,53124.0,58.536,58.5431,58.464,58.4856,53124.0
2016-12-29 13:05:00,81.31,81.36,81.31,81.33,25407.0,58.4856,58.5216,58.4856,58.5,25407.0
2016-12-29 13:10:00,81.34,81.37,81.29,81.34,37893.0,58.5072,58.5288,58.4712,58.5072,37893.0
2016-12-29 13:15:00,81.35,81.36,81.3,81.34,27257.0,58.5144,58.5216,58.4784,58.5072,27257.0
2016-12-29 13:20:00,81.34,81.36,81.3,81.31,16511.0,58.5072,58.5216,58.4784,58.4856,16511.0
2016-12-29 13:25:00,81.31,81.32,81.2,81.25,48278.0,58.4856,58.4928,58.4065,58.4424,48278.0
2016-12-29 13:30:00,81.25,81.26,81.18,81.23,44425.0,58.4424,58.4496,58.3921,58.4281,44425.0
2016-12-29 13:35:00,81.24,81.28,81.22,81.25,28119.0,58.4353,58.464,58.4209,58.4424,28119.0
2016-12-29 13:40:00,81.24,81.28,81.23,81.26,23176.0,58.4353,58.464,58.4281,58.4496,23176.0
2016-12-29 13:45:00,81.27,81.29,81.26,81.27,35552.0,58.4568,58.4712,58.4496,58.4568,35552.0
2016-12-29 13:50:00,81.27,81.43,81.27,81.39,30736.0,58.4568,58.5719,58.4568,58.5431,30736.0
2016-12-29 13:55:00,81.4,81.47,81.39,81.47,17507.0,58.5503,58.6007,58.5431,58.6007,17507.0
2016-12-29 14:00:00,81.48,81.49,81.44,81.45,33696.0,58.6079,58.6151,58.5791,58.5863,33696.0
2016-12-29 14:05:00,81.46,81.47,81.42,81.46,41130.0,58.5935,58.6007,58.5647,58.5935,41130.0
2016-12-29 14:10:00,81.46,81.5,81.45,81.46,47765.0,58.5935,58.6223,58.5863,58.5935,47765.0
2016-12-29 14:15:00,81.46,81.52,81.45,81.52,58780.0,58.5935,58.6367,58.5863,58.6367,58780.0
2016-12-29 14:20:00,81.51,81.52,81.45,81.48,20884.0,58.6295,58.6367,58.5863,58.6079,20884.0
2016-12-29 14:25:00,81.48,81.48,81.4,81.41,30239.0,58.6079,58.6079,58.5503,58.5575,30239.0
2016-12-29 14:30:00,81.4,81.43,81.39,81.42,20059.0,58.5503,58.5719,58.5431,58.5647,20059.0
2016-12-29 14:35:00,81.42,81.52,81.41,81.51,37011.0,58.5647,58.6367,58.5575,58.6295,37011.0
2016-12-29 14:40:00,81.52,81.52,81.47,81.5,25466.0,58.6367,58.6367,58.6007,58.6223,25466.0
2016-12-29 14:45:00,81.49,81.54,81.49,81.5,31515.0,58.6151,58.651,58.6151,58.6223,31515.0
2016-12-29 14:50:00,81.5,81.51,81.41,81.43,24447.0,58.6223,58.6295,58.5575,58.5719,24447.0
2016-12-29 14:55:00,81.43,81.48,81.42,81.47,46278.0,58.5719,58.6079,58.5647,58.6007,46278.0
2016-12-29 15:00:00,81.46,81.52,81.44,81.47,34658.0,58.5935,58.6367,58.5791,58.6007,34658.0
2016-12-29 15:05:00,81.47,81.47,81.37,81.41,27334.0,58.6007,58.6007,58.5288,58.5575,27334.0
2016-12-29 15:10:00,81.41,81.48,81.41,81.45,28799.0,58.5575,58.6079,58.5575,58.5863,28799.0
2016-12-29 15:15:00,81.46,81.48,81.41,81.46,32189.0,58.5935,58.6079,58.5575,58.5935,32189.0
2016-12-29 15:20:00,81.45,81.46,81.39,81.4,26482.0,58.5863,58.5935,58.5431,58.5503,26482.0
2016-12-29 15:25:00,81.39,81.41,81.29,81.3,39458.0,58.5431,58.5575,58.4712,58.4784,39458.0
2016-12-29 15:30:00,81.3,81.36,81.29,81.32,52209.0,58.4784,58.5216,58.4712,58.4928,52209.0
2016-12-29 15:35:00,81.31,81.35,81.26,81.33,53778.0,58.4856,58.5144,58.4496,58.5,53778.0
2016-12-29 15:40:00,81.33,81.43,81.32,81.4,59166.0,58.5,58.5719,58.4928,58.5503,59166.0
2016-12-29 15:45:00,81.4,81.45,81.4,81.41,58594.0,58.5503,58.5863,58.5503,58.5575,58594.0
2016-12-29 15:50:00,81.42,81.46,81.39,81.4,34247.0,58.5647,58.5935,58.5431,58.5503,34247.0
2016-12-29 15:55:00,81.4,81.5,81.4,81.49,96311.0,58.5503,58.6223,58.5503,58.6151,96311.0
2016-12-30 09:30:00,81.59,81.8,81.28,81.3,133170.0,58.687,58.8381,58.464,58.4784,133170.0
2016-12-30 09:35:00,81.26,81.68,81.2,81.61,62016.0,58.4496,58.7517,58.4065,58.7014,62016.0
2016-12-30 09:40:00,81.57,81.9,81.54,81.8,65220.0,58.6726,58.91,58.651,58.8381,65220.0
2016-12-30 09:45:00,81.8,82.0,81.8,81.91,36812.0,58.8381,58.9819,58.8381,58.9172,36812.0
2016-12-30 09:50:00,81.9,81.95,81.76,81.94,80135.0,58.91,58.946,58.8093,58.9388,80135.0
2016-12-30 09:55:00,81.96,82.06,81.9,81.98,36823.0,58.9531,59.0251,58.91,58.9675,36823.0
2016-12-30 10:00:00,81.96,82.07,81.79,81.8,71682.0,58.9531,59.0323,58.8309,58.8381,71682.0
2016-12-30 10:05:00,81.83,82.02,81.79,82.01,65433.0,58.8596,58.9963,58.8309,58.9891,65433.0
2016-12-30 10:10:00,81.99,82.14,81.99,82.07,52326.0,58.9747,59.0826,58.9747,59.0323,52326.0
2016-12-30 10:15:00,82.09,82.1,81.86,81.87,102644.0,59.0467,59.0538,58.8812,58.8884,102644.0
2016-12-30 10:20:00,81.88,81.9,81.76,81.76,64010.0,58.8956,58.91,58.8093,58.8093,64010.0
2016-12-30 10:25:00,81.77,81.91,81.73,81.91,123904.0,58.8165,58.9172,58.7877,58.9172,123904.0
2016-12-30 10:30:00,81.92,82.04,81.91,82.03,88639.0,58.9244,59.0107,58.9172,59.0035,88639.0
2016-12-30 10:35:00,82.04,82.11,81.94,82.09,70366.0,59.0107,59.061,58.9388,59.0467,70366.0
2016-12-30 10:40:00,82.1,82.18,82.03,82.03,77776.0,59.0538,59.1114,59.0035,59.0035,77776.0
2016-12-30 10:45:00,82.04,82.19,82.03,82.12,63454.0,59.0107,59.1186,59.0035,59.0682,63454.0
2016-12-30 10:50:00,82.13,82.17,82.07,82.07,58229.0,59.0754,59.1042,59.0323,59.0323,58229.0
2016-12-30 10:55:00,82.09,82.15,82.06,82.11,85656.0,59.0467,59.0898,59.0251,59.061,85656.0
2016-12-30 11:00:00,82.11,82.12,82.04,82.08,62366.0,59.061,59.0682,59.0107,59.0395,62366.0
2016-12-30 11:05:00,82.08,82.18,82.07,82.11,142654.0,59.0395,59.1114,59.0323,59.061,142654.0
2016-12-30 11:10:00,82.1,82.25,82.1,82.25,67693.0,59.0538,59.1617,59.0538,59.1617,67693.0
2016-12-30 11:15:00,82.26,82.31,82.23,82.27,20304.0,59.1689,59.2049,59.1474,59.1761,20304.0
2016-12-30 11:20:00,82.27,82.27,82.16,82.22,18454.0,59.1761,59.1761,59.097,59.1402,18454.0
2016-12-30 11:25:00,82.21,82.22,82.15,82.15,25642.0,59.133,59.1402,59.0898,59.0898,25642.0
2016-12-30 11:30:00,82.13,82.18,82.11,82.16,33442.0,59.0754,59.1114,59.061,59.097,33442.0
2016-12-30 11:35:00,82.15,82.16,82.04,82.11,38523.0,59.0898,59.097,59.0107,59.061,38523.0
2016-12-30 11:40:00,82.09,82.17,82.08,82.15,28516.0,59.0467,59.1042,59.0395,59.0898,28516.0
2016-12-30 11:45:00,82.15,82.17,82.08,82.09,26941.0,59.0898,59.1042,59.0395,59.0467,26941.0
2016-12-30 11:50:00,82.08,82.13,82.05,82.07,39512.0,59.0395,59.0754,59.0179,59.0323,39512.0
2016-12-30 11:55:00,82.08,82.11,82.07,82.1,22006.0,59.0395,59.061,59.0323,59.0538,22006.0
2016-12-30 12:00:00,82.1,82.11,82.04,82.08,34751.0,59.0538,59.061,59.0107,59.0395,34751.0
2016-12-30 12:05:00,82.07,82.16,82.06,82.16,36995.0,59.0323,59.097,59.0251,59.097,36995.0
2016-12-30 12:10:00,82.15,82.23,82.14,82.23,32720.0,59.0898,59.1474,59.0826,59.1474,32720.0
2016-12-30 12:15:00,82.23,82.25,82.18,82.23,45467.0,59.1474,59.1617,59.1114,59.1474,45467.0
2016-12-30 12:20:00,82.23,82.32,82.22,82.3,65698.0,59.1474,59.2121,59.1402,59.1977,65698.0
2016-12-30 12:25:00,82.31,82.37,82.29,82.32,43227.0,59.2049,59.2481,59.1905,59.2121,43227.0
2016-12-30 12:30:00,82.31,82.36,82.28,82.34,68517.0,59.2049,59.2409,59.1833,59.2265,68517.0
2016-12-30 12:35:00,82.33,82.33,82.21,82.29,48015.0,59.2193,59.2193,59.133,59.1905,48015.0
2016-12-30 12:40:00,82.3,82.35,82.28,82.33,38589.0,59.1977,59.2337,59.1833,59.2193,38589.0
2016-12-30 12:45:00,82.33,82.37,82.3,82.35,41843.0,59.2193,59.2481,59.1977,59.2337,41843.0
2016-12-30 12:50:00,82.35,82.35,82.27,82.33,39928.0,59.2337,59.2337,59.1761,59.2193,39928.0
2016-12-30 12:55:00,82.33,82.45,82.32,82.4,102820.0,59.2193,59.3056,59.2121,59.2696,102820.0
2016-12-30 13:00:00,82.4,82.46,82.38,82.38,33036.0,59.2696,59.3128,59.2552,59.2552,33036.0
2016-12-30 13:05:00,82.38,82.39,82.35,82.39,57841.0,59.2552,59.2624,59.2337,59.2624,57841.0
2016-12-30 13:10:00,82.38,82.4,82.33,82.4,34006.0,59.2552,59.2696,59.2193,59.2696,34006.0
2016-12-30 13:15:00,82.4,82.42,82.37,82.41,31180.0,59.2696,59.284,59.2481,59.2768,31180.0
2016-12-30 13:20:00,82.41,82.48,82.4,82.47,24890.0,59.2768,59.3272,59.2696,59.32,24890.0
2016-12-30 13:25:00,82.47,82.5,82.46,82.49,17712.0,59.32,59.3416,59.3128,59.3344,17712.0
2016-12-30 13:30:00,82.49,82.53,82.48,82.52,19718.0,59.3344,59.3631,59.3272,59.3559,19718.0
2016-12-30 13:35:00,82.52,82.63,82.52,82.61,91965.0,59.3559,59.4351,59.3559,59.4207,91965.0
2016-12-30 13:40:00,82.61,82.7,82.6,82.63,81971.0,59.4207,59.4854,59.4135,59.4351,81971.0
2016-12-30 13:45:00,82.62,82.7,82.61,82.68,31121.0,59.4279,59.4854,59.4207,59.471,31121.0
2016-12-30 13:50:00,82.67,82.7,82.64,82.7,25140.0,59.4638,59.4854,59.4423,59.4854,25140.0
2016-12-30 13:55:00,82.68,82.69,82.63,82.64,36411.0,59.471,59.4782,59.4351,59.4423,36411.0
2016-12-30 14:00:00,82.62,82.68,82.61,82.66,28712.0,59.4279,59.471,59.4207,59.4566,28712.0
2016-12-30 14:05:00,82.66,82.67,82.58,82.59,22158.0,59.4566,59.4638,59.3991,59.4063,22158.0
2016-12-30 14:10:00,82.61,82.62,82.56,82.58,49576.0,59.4207,59.4279,59.3847,59.3991,49576.0
2016-12-30 14:15:00,82.58,82.61,82.55,82.56,21926.0,59.3991,59.4207,59.3775,59.3847,21926.0
2016-12-30 14:20:00,82.56,82.59,82.53,82.56,50487.0,59.3847,59.4063,59.3631,59.3847,50487.0
2016-12-30 14:25:00,82.56,82.56,82.5,82.51,73738.0,59.3847,59.3847,59.3416,59.3488,73738.0
2016-12-30 14:30:00,82.51,82.51,82.45,82.47,73554.0,59.3488,59.3488,59.3056,59.32,73554.0
2016-12-30 14:35:00,82.47,82.48,82.41,82.42,27324.0,59.32,59.3272,59.2768,59.284,27324.0
2016-12-30 14:40:00,82.43,82.44,82.31,82.33,66120.0,59.2912,59.2984,59.2049,59.2193,66120.0
2016-12-30 14:45:00,82.33,82.33,82.19,82.21,52615.0,59.2193,59.2193,59.1186,59.133,52615.0
2016-12-30 14:50:00,82.2,82.23,82.15,82.21,76590.0,59.1258,59.1474,59.0898,59.133,76590.0
2016-12-30 14:55:00,82.2,82.29,82.15,82.29,25453.0,59.1258,59.1905,59.0898,59.1905,25453.0
2016-12-30 15:00:00,82.28,82.3,82.23,82.27,24767.0,59.1833,59.1977,59.1474,59.1761,24767.0
2016-12-30 15:05:00,82.27,82.31,82.26,82.29,30481.0,59.1761,59.2049,59.1689,59.1905,30481.0
2016-12-30 15:10:00,82.3,82.34,82.28,82.32,85606.0,59.1977,59.2265,59.1833,59.2121,85606.0
2016-12-30 15:15:00,82.33,82.39,82.31,82.37,35819.0,59.2193,59.2624,59.2049,59.2481,35819.0
2016-12-30 15:20:00,82.39,82.4,82.34,82.39,78927.0,59.2624,59.2696,59.2265,59.2624,78927.0
2016-12-30 15:25:00,82.39,82.44,82.37,82.41,30996.0,59.2624,59.2984,59.2481,59.2768,30996.0
2016-12-30 15:30:00,82.42,82.42,82.36,82.36,79522.0,59.284,59.284,59.2409,59.2409,79522.0
2016-12-30 15:35:00,82.36,82.36,82.28,82.31,115771.0,59.2409,59.2409,59.1833,59.2049,115771.0
2016-12-30 15:40:00,82.3,82.34,82.29,82.33,225444.0,59.1977,59.2265,59.1905,59.2193,225444.0
2016-12-30 15:45:00,82.34,82.41,82.31,82.4,324890.0,59.2265,59.2768,59.2049,59.2696,324890.0
2016-12-30 15:50:00,82.41,82.41,82.34,82.37,489879.0,59.2768,59.2768,59.2265,59.2481,489879.0
2016-12-30 15:55:00,82.37,82.54,82.36,82.51,741675.0,59.2481,59.3703,59.2409,59.3488,741675.0
2017-01-03 09:30:00,82.98,83.0,82.57,82.76,433849.0,59.6868,59.7012,59.3919,59.5286,433849.0
2017-01-03 09:35:00,82.83,82.9,82.3,82.4,209212.0,59.5789,59.6293,59.1977,59.2696,209212.0
2017-01-03 09:40:00,82.39,82.61,82.3,82.36,94001.0,59.2624,59.4207,59.1977,59.2409,94001.0
2017-01-03 09:45:00,82.39,82.42,82.24,82.35,60954.0,59.2624,59.284,59.1545,59.2337,60954.0
2017-01-03 09:50:00,82.39,82.49,82.18,82.39,79999.0,59.2624,59.3344,59.1114,59.2624,79999.0
2017-01-03 09:55:00,82.38,82.53,82.38,82.48,91719.0,59.2552,59.3631,59.2552,59.3272,91719.0
2017-01-03 10:00:00,82.49,82.49,82.14,82.16,238847.0,59.3344,59.3344,59.0826,59.097,238847.0
2017-01-03 10:05:00,82.15,82.55,82.14,82.49,171886.0,59.0898,59.3775,59.0826,59.3344,171886.0
2017-01-03 10:10:00,82.5,82.5,82.25,82.29,100358.0,59.3416,59.3416,59.1617,59.1905,100358.0
2017-01-03 10:15:00,82.31,82.58,82.31,82.55,94041.0,59.2049,59.3991,59.2049,59.3775,94041.0
2017-01-03 10:20:00,82.49,82.65,82.46,82.53,355529.0,59.3344,59.4495,59.3128,59.3631,355529.0
2017-01-03 10:25:00,82.51,82.62,82.49,82.54,220224.0,59.3488,59.4279,59.3344,59.3703,220224.0
2017-01-03 10:30:00,82.54,82.7,82.49,82.6,125213.0,59.3703,59.4854,59.3344,59.4135,125213.0
2017-01-03 10:35:00,82.6,82.65,82.51,82.51,80013.0,59.4135,59.4495,59.3488,59.3488,80013.0
2017-01-03 10:40:00,82.52,82.54,82.42,82.42,48670.0,59.3559,59.3703,59.284,59.284,48670.0
2017-01-03 10:45:00,82.43,82.5,82.4,82.43,36289.0,59.2912,59.3416,59.2696,59.2912,36289.0
2017-01-03 10:50:00,82.44,82.61,82.44,82.52,60173.0,59.2984,59.4207,59.2984,59.3559,60173.0
2017-01-03 10:55:00,82.5,82.56,82.49,82.55,88836.0,59.3416,59.3847,59.3344,59.3775,88836.0
2017-01-03 11:00:00,82.55,82.55,82.4,82.45,66271.0,59.3775,59.3775,59.2696,59.3056,66271.0
2017-01-03 11:05:00,82.46,82.51,82.4,82.46,43534.0,59.3128,59.3488,59.2696,59.3128,43534.0
2017-01-03 11:10:00,82.47,82.56,82.42,82.48,214187.0,59.32,59.3847,59.284,59.3272,214187.0
2017-01-03 11:15:00,82.49,82.5,82.39,82.45,49173.0,59.3344,59.3416,59.2624,59.3056,49173.0
2017-01-03 11:20:00,82.45,82.52,82.39,82.43,82638.0,59.3056,59.3559,59.2624,59.2912,82638.0
2017-01-03 11:25:00,82.43,82.46,82.37,82.41,68519.0,59.2912,59.3128,59.2481,59.2768,68519.0
2017-01-03 11:30:00,82.41,82.45,82.37,82.42,90082.0,59.2768,59.3056,59.2481,59.284,90082.0
2017-01-03 11:35:00,82.41,82.41,82.25,82.26,70628.0,59.2768,59.2768,59.1617,59.1689,70628.0
2017-01-03 11:40:00,82.26,82.48,82.23,82.41,235646.0,59.1689,59.3272,59.1474,59.2768,235646.0
2017-01-03 11:45:00,82.43,82.51,82.43,82.48,35385.0,59.2912,59.3488,59.2912,59.3272,35385.0
2017-01-03 11:50:00,82.48,82.52,82.38,82.42,49581.0,59.3272,59.3559,59.2552,59.284,49581.0
2017-01-03 11:55:00,82.41,82.43,82.32,82.4,47963.0,59.2768,59.2912,59.2121,59.2696,47963.0
2017-01-03 12:00:00,82.39,82.42,82.3,82.31,113895.0,59.2624,59.284,59.1977,59.2049,113895.0
2017-01-03 12:05:00,82.31,82.41,82.24,82.4,83281.0,59.2049,59.2768,59.1545,59.2696,83281.0
2017-01-03 12:10:00,82.4,82.55,82.36,82.49,112990.0,59.2696,59.3775,59.2409,59.3344,112990.0
2017-01-03 12:15:00,82.5,82.58,82.48,82.54,46857.0,59.3416,59.3991,59.3272,59.3703,46857.0
2017-01-03 12:20:00,82.55,82.56,82.44,82.55,36271.0,59.3775,59.3847,59.2984,59.3775,36271.0
2017-01-03 12:25:00,82.55,82.55,82.45,82.46,21677.0,59.3775,59.3775,59.3056,59.3128,21677.0
2017-01-03 12:30:00,82.45,82.49,82.4,82.42,28823.0,59.3056,59.3344,59.2696,59.284,28823.0
2017-01-03 12:35:00,82.43,82.46,82.33,82.36,43526.0,59.2912,59.3128,59.2193,59.2409,43526.0
2017-01-03 12:40:00,82.36,82.37,82.26,82.37,58621.0,59.2409,59.2481,59.1689,59.2481,58621.0
2017-01-03 12:45:00,82.37,82.45,82.34,82.43,37292.0,59.2481,59.3056,59.2265,59.2912,37292.0
2017-01-03 12:50:00,82.47,82.47,82.35,82.37,17562.0,59.32,59.32,59.2337,59.2481,17562.0
2017-01-03 12:55:00,82.38,82.41,82.29,82.34,43211.0,59.2552,59.2768,59.1905,59.2265,43211.0
2017-01-03 13:00:00,82.33,82.34,82.22,82.23,94863.0,59.2193,59.2265,59.1402,59.1474,94863.0
2017-01-03 13:05:00,82.25,82.28,82.22,82.25,55268.0,59.1617,59.1833,59.1402,59.1617,55268.0
2017-01-03 13:10:00,82.25,82.3,82.24,82.28,28044.0,59.1617,59.1977,59.1545,59.1833,28044.0
2017-01-03 13:15:00,82.29,82.35,82.28,82.34,37216.0,59.1905,59.2337,59.1833,59.2265,37216.0
2017-01-03 13:20:00,82.32,82.36,82.3,82.34,27144.0,59.2121,59.2409,59.1977,59.2265,27144.0
2017-01-03 13:25:00,82.35,82.42,82.35,82.4,25909.0,59.2337,59.284,59.2337,59.2696,25909.0
2017-01-03 13:30:00,82.4,82.4,82.26,82.31,38379.0,59.2696,59.2696,59.1689,59.2049,38379.0
2017-01-03 13:35:00,82.31,82.34,82.23,82.29,44075.0,59.2049,59.2265,59.1474,59.1905,44075.0
2017-01-03 13:40:00,82.29,82.32,82.2,82.24,37269.0,59.1905,59.2121,59.1258,59.1545,37269.0
2017-01-03 13:45:00,82.24,82.25,82.16,82.19,31384.0,59.1545,59.1617,59.097,59.1186,31384.0
2017-01-03 13:50:00,82.19,82.29,82.19,82.25,44258.0,59.1186,59.1905,59.1186,59.1617,44258.0
2017-01-03 13:55:00,82.25,82.26,82.17,82.2,33591.0,59.1617,59.1689,59.1042,59.1258,33591.0
2017-01-03 14:00:00,82.21,82.26,82.2,82.23,31223.0,59.133,59.1689,59.1258,59.1474,31223.0
2017-01-03 14:05:00,82.24,82.26,82.17,82.21,44398.0,59.1545,59.1689,59.1042,59.133,44398.0
2017-01-03 14:10:00,82.23,82.3,82.21,82.25,29231.0,59.1474,59.1977,59.133,59.1617,29231.0
2017-01-03 14:15:00,82.24,82.31,82.22,82.24,76592.0,59.1545,59.2049,59.1402,59.1545,76592.0
2017-01-03 14:20:00,82.24,82.35,82.23,82.31,63888.0,59.1545,59.2337,59.1474,59.2049,63888.0
2017-01-03 14:25:00,82.31,82.33,82.26,82.27,23362.0,59.2049,59.2193,59.1689,59.1761,23362.0
2017-01-03 14:30:00,82.27,82.32,82.24,82.28,40730.0,59.1761,59.2121,59.1545,59.1833,40730.0
2017-01-03 14:35:00,82.28,82.35,82.27,82.28,39714.0,59.1833,59.2337,59.1761,59.1833,39714.0
2017-01-03 14:40:00,82.27,82.34,82.26,82.33,34189.0,59.1761,59.2265,59.1689,59.2193,34189.0
2017-01-03 14:45:00,82.32,82.33,82.25,82.31,58876.0,59.2121,59.2193,59.1617,59.2049,58876.0
2017-01-03 14:50:00,82.3,82.34,82.26,82.33,49372.0,59.1977,59.2265,59.1689,59.2193,49372.0
2017-01-03 14:55:00,82.34,82.43,82.34,82.35,45601.0,59.2265,59.2912,59.2265,59.2337,45601.0
2017-01-03 15:00:00,82.34,82.45,82.33,82.41,104212.0,59.2265,59.3056,59.2193,59.2768,104212.0
2017-01-03 15:05:00,82.41,82.48,82.39,82.48,62829.0,59.2768,59.3272,59.2624,59.3272,62829.0
2017-01-03 15:10:00,82.48,82.49,82.43,82.49,60248.0,59.3272,59.3344,59.2912,59.3344,60248.0
2017-01-03 15:15:00,82.49,82.49,82.39,82.41,63315.0,59.3344,59.3344,59.2624,59.2768,63315.0
2017-01-03 15:20:00,82.42,82.42,82.33,82.4,90996.0,59.284,59.284,59.2193,59.2696,90996.0
2017-01-03 15:25:00,82.41,82.43,82.37,82.38,98300.0,59.2768,59.2912,59.2481,59.2552,98300.0
2017-01-03 15:30:00,82.38,82.46,82.34,82.46,114578.0,59.2552,59.3128,59.2265,59.3128,114578.0
2017-01-03 15:35:00,82.46,82.52,82.45,82.51,84423.0,59.3128,59.3559,59.3056,59.3488,84423.0
2017-01-03 15:40:00,82.52,82.54,82.48,82.51,50057.0,59.3559,59.3703,59.3272,59.3488,50057.0
2017-01-03 15:45:00,82.51,82.7,82.51,82.7,146026.0,59.3488,59.4854,59.3488,59.4854,146026.0
2017-01-03 15:50:00,82.7,82.73,82.66,82.71,149881.0,59.4854,59.507,59.4566,59.4926,149881.0
2017-01-03 15:55:00,82.71,82.81,82.68,82.79,672916.0,59.4926,59.5645,59.471,59.5502,672916.0
2017-01-04 09:30:00,82.91,83.18,82.83,83.14,115882.0,59.6365,59.8307,59.5789,59.8019,115882.0
2017-01-04 09:35:00,83.08,83.26,83.07,83.09,46998.0,59.7588,59.8882,59.7516,59.7659,46998.0
2017-01-04 09:40:00,83.1,83.21,82.94,83.0,52962.0,59.7731,59.8523,59.6581,59.7012,52962.0
2017-01-04 09:45:00,83.03,83.1,82.86,83.06,66590.0,59.7228,59.7731,59.6005,59.7444,66590.0
2017-01-04 09:50:00,83.05,83.23,83.05,83.18,44004.0,59.7372,59.8666,59.7372,59.8307,44004.0
2017-01-04 09:55:00,83.2,83.31,83.16,83.28,42128.0,59.8451,59.9242,59.8163,59.9026,42128.0
2017-01-04 10:00:00,83.26,83.26,83.13,83.24,51807.0,59.8882,59.8882,59.7947,59.8738,51807.0
2017-01-04 10:05:00,83.28,83.29,83.09,83.17,32634.0,59.9026,59.9098,59.7659,59.8235,32634.0
2017-01-04 10:10:00,83.18,83.22,83.06,83.18,79677.0,59.8307,59.8595,59.7444,59.8307,79677.0
2017-01-04 10:15:00,83.16,83.33,83.12,83.33,63922.0,59.8163,59.9386,59.7875,59.9386,63922.0
2017-01-04 10:20:00,83.31,83.43,83.26,83.42,85090.0,59.9242,60.0105,59.8882,60.0033,85090.0
2017-01-04 10:25:00,83.43,83.6,83.41,83.51,104361.0,60.0105,60.1328,59.9961,60.068,104361.0
2017-01-04 10:30:00,83.5,83.56,83.45,83.53,101371.0,60.0609,60.104,60.0249,60.0824,101371.0
2017-01-04 10:35:00,83.53,83.55,83.42,83.48,73518.0,60.0824,60.0968,60.0033,60.0465,73518.0
2017-01-04 10:40:00,83.47,83.56,83.46,83.54,59719.0,60.0393,60.104,60.0321,60.0896,59719.0
2017-01-04 10:45:00,83.54,83.56,83.48,83.54,93990.0,60.0896,60.104,60.0465,60.0896,93990.0
2017-01-04 10:50:00,83.54,83.55,83.46,83.53,61027.0,60.0896,60.0968,60.0321,60.0824,61027.0
2017-01-04 10:55:00,83.53,83.54,83.47,83.47,75890.0,60.0824,60.0896,60.0393,60.0393,75890.0
2017-01-04 11:00:00,83.47,83.49,83.44,83.46,63829.0,60.0393,60.0537,60.0177,60.0321,63829.0
2017-01-04 11:05:00,83.45,83.61,83.45,83.58,60475.0,60.0249,60.14,60.0249,60.1184,60475.0
2017-01-04 11:10:00,83.56,83.7,83.56,83.67,58388.0,60.104,60.2047,60.104,60.1831,58388.0
2017-01-04 11:15:00,83.67,83.77,83.67,83.75,57064.0,60.1831,60.2551,60.1831,60.2407,57064.0
2017-01-04 11:20:00,83.74,83.77,83.6,83.63,56671.0,60.2335,60.2551,60.1328,60.1544,56671.0
2017-01-04 11:25:00,83.63,83.75,83.6,83.7,113105.0,60.1544,60.2407,60.1328,60.2047,113105.0
2017-01-04 11:30:00,83.71,83.71,83.63,83.7,83388.0,60.2119,60.2119,60.1544,60.2047,83388.0
2017-01-04 11:35:00,83.71,83.73,83.62,83.66,40071.0,60.2119,60.2263,60.1472,60.1759,40071.0
2017-01-04 11:40:00,83.65,83.66,83.57,83.61,66587.0,60.1687,60.1759,60.1112,60.14,66587.0
2017-01-04 11:45:00,83.62,83.65,83.57,83.57,46495.0,60.1472,60.1687,60.1112,60.1112,46495.0
2017-01-04 11:50:00,83.57,83.64,83.57,83.64,66420.0,60.1112,60.1616,60.1112,60.1616,66420.0
2017-01-04 11:55:00,83.64,83.8,83.63,83.8,495152.0,60.1616,60.2766,60.1544,60.2766,495152.0
2017-01-04 12:00:00,83.8,83.88,83.77,83.87,110731.0,60.2766,60.3342,60.2551,60.327,110731.0
2017-01-04 12:05:00,83.86,83.91,83.84,83.88,152247.0,60.3198,60.3558,60.3054,60.3342,152247.0
2017-01-04 12:10:00,83.88,83.94,83.87,83.89,109387.0,60.3342,60.3773,60.327,60.3414,109387.0
2017-01-04 12:15:00,83.89,83.9,83.79,83.83,89299.0,60.3414,60.3486,60.2694,60.2982,89299.0
2017-01-04 12:20:00,83.83,83.87,83.81,83.85,72426.0,60.2982,60.327,60.2838,60.3126,72426.0
2017-01-04 12:25:00,83.85,83.94,83.82,83.93,120865.0,60.3126,60.3773,60.291,60.3701,120865.0
2017-01-04 12:30:00,83.93,83.93,83.82,83.82,67421.0,60.3701,60.3701,60.291,60.291,67421.0
2017-01-04 12:35:00,83.83,83.84,83.78,83.79,50793.0,60.2982,60.3054,60.2623,60.2694,50793.0
2017-01-04 12:40:00,83.79,83.88,83.76,83.88,31106.0,60.2694,60.3342,60.2479,60.3342,31106.0
2017-01-04 12:45:00,83.88,83.89,83.8,83.81,33507.0,60.3342,60.3414,60.2766,60.2838,33507.0
2017-01-04 12:50:00,83.8,83.83,83.74,83.75,29877.0,60.2766,60.2982,60.2335,60.2407,29877.0
2017-01-04 12:55:00,83.75,83.76,83.66,83.7,40969.0,60.2407,60.2479,60.1759,60.2047,40969.0
2017-01-04 13:00:00,83.7,83.71,83.64,83.65,60525.0,60.2047,60.2119,60.1616,60.1687,60525.0
2017-01-04 13:05:00,83.65,83.72,83.65,83.68,79900.0,60.1687,60.2191,60.1687,60.1903,79900.0
2017-01-04 13:10:00,83.69,83.74,83.67,83.71,344565.0,60.1975,60.2335,60.1831,60.2119,344565.0
2017-01-04 13:15:00,83.71,83.72,83.63,83.7,36552.0,60.2119,60.2191,60.1544,60.2047,36552.0
2017-01-04 13:20:00,83.7,83.75,83.69,83.75,31005.0,60.2047,60.2407,60.1975,60.2407,31005.0
2017-01-04 13:25:00,83.76,83.77,83.72,83.73,30889.0,60.2479,60.2551,60.2191,60.2263,30889.0
2017-01-04 13:30:00,83.73,83.77,83.72,83.75,33639.0,60.2263,60.2551,60.2191,60.2407,33639.0
2017-01-04 13:35:00,83.76,83.81,83.75,83.8,40005.0,60.2479,60.2838,60.2407,60.2766,40005.0
2017-01-04 13:40:00,83.8,83.84,83.77,83.83,102512.0,60.2766,60.3054,60.2551,60.2982,102512.0
2017-01-04 13:45:00,83.82,83.84,83.78,83.83,49764.0,60.291,60.3054,60.2623,60.2982,49764.0
2017-01-04 13:50:00,83.82,83.84,83.8,83.83,89372.0,60.291,60.3054,60.2766,60.2982,89372.0
2017-01-04 13:55:00,83.83,83.83,83.7,83.7,171566.0,60.2982,60.2982,60.2047,60.2047,171566.0
2017-01-04 14:00:00,83.71,83.84,83.69,83.83,44069.0,60.2119,60.3054,60.1975,60.2982,44069.0
2017-01-04 14:05:00,83.83,83.86,83.76,83.83,81915.0,60.2982,60.3198,60.2479,60.2982,81915.0
2017-01-04 14:10:00,83.84,83.9,83.83,83.89,49440.0,60.3054,60.3486,60.2982,60.3414,49440.0
2017-01-04 14:15:00,83.9,83.94,83.88,83.91,42826.0,60.3486,60.3773,60.3342,60.3558,42826.0
2017-01-04 14:20:00,83.92,83.95,83.83,83.85,61678.0,60.363,60.3845,60.2982,60.3126,61678.0
2017-01-04 14:25:00,83.84,83.89,83.84,83.89,46319.0,60.3054,60.3414,60.3054,60.3414,46319.0
2017-01-04 14:30:00,83.88,83.97,83.88,83.95,37942.0,60.3342,60.3989,60.3342,60.3845,37942.0
2017-01-04 14:35:00,83.96,83.97,83.9,83.91,64072.0,60.3917,60.3989,60.3486,60.3558,64072.0
2017-01-04 14:40:00,83.92,83.92,83.82,83.9,90746.0,60.363,60.363,60.291,60.3486,90746.0
2017-01-04 14:45:00,83.9,83.9,83.81,83.85,60738.0,60.3486,60.3486,60.2838,60.3126,60738.0
2017-01-04 14:50:00,83.86,83.87,83.81,83.84,34091.0,60.3198,60.327,60.2838,60.3054,34091.0
2017-01-04 14:55:00,83.85,83.89,83.83,83.89,53179.0,60.3126,60.3414,60.2982,60.3414,53179.0
2017-01-04 15:00:00,83.89,83.97,83.88,83.94,80549.0,60.3414,60.3989,60.3342,60.3773,80549.0
2017-01-04 15:05:00,83.94,83.96,83.92,83.94,74491.0,60.3773,60.3917,60.363,60.3773,74491.0
2017-01-04 15:10:00,83.94,83.95,83.89,83.91,37509.0,60.3773,60.3845,60.3414,60.3558,37509.0
2017-01-04 15:15:00,83.91,83.96,83.85,83.95,47782.0,60.3558,60.3917,60.3126,60.3845,47782.0
2017-01-04 15:20:00,83.94,84.01,83.93,83.99,76745.0,60.3773,60.4277,60.3701,60.4133,76745.0
2017-01-04 15:25:00,83.99,84.05,83.99,84.05,51310.0,60.4133,60.4565,60.4133,60.4565,51310.0
2017-01-04 15:30:00,84.04,84.07,83.99,84.07,36523.0,60.4493,60.4709,60.4133,60.4709,36523.0
2017-01-04 15:35:00,84.06,84.09,84.0,84.0,45960.0,60.4637,60.4852,60.4205,60.4205,45960.0
2017-01-04 15:40:00,84.0,84.06,83.99,84.05,43081.0,60.4205,60.4637,60.4133,60.4565,43081.0
2017-01-04 15:45:00,84.06,84.08,84.0,84.02,67086.0,60.4637,60.478,60.4205,60.4349,67086.0
2017-01-04 15:50:00,84.02,84.1,84.01,84.1,130061.0,60.4349,60.4924,60.4277,60.4924,130061.0
2017-01-04 15:55:00,84.1,84.19,83.97,84.01,268763.0,60.4924,60.5572,60.3989,60.4277,268763.0
2017-01-05 09:30:00,83.7,83.7,82.98,83.15,224577.0,60.2047,60.2047,59.6868,59.8091,224577.0
2017-01-05 09:35:00,83.12,83.22,83.01,83.1,81830.0,59.7875,59.8595,59.7084,59.7731,81830.0
2017-01-05 09:40:00,83.12,83.18,82.92,83.07,72675.0,59.7875,59.8307,59.6437,59.7516,72675.0
2017-01-05 09:45:00,83.06,83.26,83.06,83.13,54297.0,59.7444,59.8882,59.7444,59.7947,54297.0
2017-01-05 09:50:00,83.16,83.26,83.1,83.26,35580.0,59.8163,59.8882,59.7731,59.8882,35580.0
2017-01-05 09:55:00,83.26,83.42,83.21,83.41,31754.0,59.8882,60.0033,59.8523,59.9961,31754.0
2017-01-05 10:00:00,83.41,83.55,83.4,83.5,47411.0,59.9961,60.0968,59.9889,60.0609,47411.0
2017-01-05 10:05:00,83.5,83.57,83.44,83.54,46677.0,60.0609,60.1112,60.0177,60.0896,46677.0
2017-01-05 10:10:00,83.54,83.67,83.52,83.58,42878.0,60.0896,60.1831,60.0752,60.1184,42878.0
2017-01-05 10:15:00,83.6,83.62,83.54,83.61,37173.0,60.1328,60.1472,60.0896,60.14,37173.0
2017-01-05 10:20:00,83.62,83.77,83.61,83.73,48853.0,60.1472,60.2551,60.14,60.2263,48853.0
2017-01-05 10:25:00,83.73,83.8,83.67,83.76,40253.0,60.2263,60.2766,60.1831,60.2479,40253.0
2017-01-05 10:30:00,83.79,83.89,83.79,83.83,50411.0,60.2694,60.3414,60.2694,60.2982,50411.0
2017-01-05 10:35:00,83.83,83.91,83.83,83.88,35727.0,60.2982,60.3558,60.2982,60.3342,35727.0
2017-01-05 10:40:00,83.87,83.94,83.78,83.94,41773.0,60.327,60.3773,60.2623,60.3773,41773.0
2017-01-05 10:45:00,83.95,84.03,83.88,84.02,36268.0,60.3845,60.4421,60.3342,60.4349,36268.0
2017-01-05 10:50:00,84.04,84.12,84.02,84.08,43367.0,60.4493,60.5068,60.4349,60.478,43367.0
2017-01-05 10:55:00,84.07,84.12,84.02,84.11,21790.0,60.4709,60.5068,60.4349,60.4996,21790.0
2017-01-05 11:00:00,84.13,84.22,84.1,84.12,43267.0,60.514,60.5787,60.4924,60.5068,43267.0
2017-01-05 11:05:00,84.13,84.13,83.92,83.95,39421.0,60.514,60.514,60.363,60.3845,39421.0
2017-01-05 11:10:00,83.94,83.96,83.8,83.82,30889.0,60.3773,60.3917,60.2766,60.291,30889.0
2017-01-05 11:15:00,83.82,83.88,83.78,83.85,37100.0,60.291,60.3342,60.2623,60.3126,37100.0
2017-01-05 11:20:00,83.86,83.86,83.79,83.83,62241.0,60.3198,60.3198,60.2694,60.2982,62241.0
2017-01-05 11:25:00,83.84,83.91,83.78,83.88,78400.0,60.3054,60.3558,60.2623,60.3342,78400.0
2017-01-05 11:30:00,83.89,83.99,83.84,83.85,112383.0,60.3414,60.4133,60.3054,60.3126,112383.0
2017-01-05 11:35:00,83.85,83.9,83.81,83.89,61046.0,60.3126,60.3486,60.2838,60.3414,61046.0
2017-01-05 11:40:00,83.89,83.89,83.76,83.8,85844.0,60.3414,60.3414,60.2479,60.2766,85844.0
2017-01-05 11:45:00,83.81,83.85,83.79,83.84,46739.0,60.2838,60.3126,60.2694,60.3054,46739.0
2017-01-05 11:50:00,83.83,83.97,83.82,83.95,84127.0,60.2982,60.3989,60.291,60.3845,84127.0
2017-01-05 11:55:00,83.95,83.97,83.89,83.95,59238.0,60.3845,60.3989,60.3414,60.3845,59238.0
2017-01-05 12:00:00,83.96,83.99,83.87,83.91,74857.0,60.3917,60.4133,60.327,60.3558,74857.0
2017-01-05 12:05:00,83.91,83.94,83.83,83.89,63375.0,60.3558,60.3773,60.2982,60.3414,63375.0
2017-01-05 12:10:00,83.88,83.96,83.86,83.94,60479.0,60.3342,60.3917,60.3198,60.3773,60479.0
2017-01-05 12:15:00,83.94,83.97,83.89,83.95,48027.0,60.3773,60.3989,60.3414,60.3845,48027.0
2017-01-05 12:20:00,83.95,83.96,83.86,83.9,45065.0,60.3845,60.3917,60.3198,60.3486,45065.0
2017-01-05 12:25:00,83.9,84.0,83.88,84.0,63557.0,60.3486,60.4205,60.3342,60.4205,63557.0
2017-01-05 12:30:00,84.0,84.01,83.96,83.96,87716.0,60.4205,60.4277,60.3917,60.3917,87716.0
2017-01-05 12:35:00,83.96,83.96,83.86,83.92,148106.0,60.3917,60.3917,60.3198,60.363,148106.0
2017-01-05 12:40:00,83.92,83.93,83.88,83.93,34072.0,60.363,60.3701,60.3342,60.3701,34072.0
2017-01-05 12:45:00,83.93,83.94,83.84,83.91,56564.0,60.3701,60.3773,60.3054,60.3558,56564.0
2017-01-05 12:50:00,83.91,83.96,83.89,83.95,48308.0,60.3558,60.3917,60.3414,60.3845,48308.0
2017-01-05 12:55:00,83.95,83.96,83.88,83.91,62627.0,60.3845,60.3917,60.3342,60.3558,62627.0
2017-01-05 13:00:00,83.91,83.94,83.88,83.93,57457.0,60.3558,60.3773,60.3342,60.3701,57457.0
2017-01-05 13:05:00,83.93,83.99,83.9,83.93,50942.0,60.3701,60.4133,60.3486,60.3701,50942.0
2017-01-05 13:10:00,83.93,83.95,83.92,83.94,58056.0,60.3701,60.3845,60.363,60.3773,58056.0
2017-01-05 13:15:00,83.94,83.96,83.91,83.93,62665.0,60.3773,60.3917,60.3558,60.3701,62665.0
2017-01-05 13:20:00,83.94,84.0,83.93,83.97,50605.0,60.3773,60.4205,60.3701,60.3989,50605.0
2017-01-05 13:25:00,83.98,83.99,83.88,83.96,46202.0,60.4061,60.4133,60.3342,60.3917,46202.0
2017-01-05 13:30:00,83.95,84.01,83.94,84.0,88934.0,60.3845,60.4277,60.3773,60.4205,88934.0
2017-01-05 13:35:00,84.0,84.11,84.0,84.07,44222.0,60.4205,60.4996,60.4205,60.4709,44222.0
2017-01-05 13:40:00,84.09,84.18,84.09,84.16,52711.0,60.4852,60.55,60.4852,60.5356,52711.0
2017-01-05 13:45:00,84.16,84.24,84.14,84.23,77712.0,60.5356,60.5931,60.5212,60.5859,77712.0
2017-01-05 13:50:00,84.21,84.26,84.19,84.26,74189.0,60.5716,60.6075,60.5572,60.6075,74189.0
2017-01-05 13:55:00,84.26,84.28,84.25,84.27,46060.0,60.6075,60.6219,60.6003,60.6147,46060.0
2017-01-05 14:00:00,84.27,84.29,84.24,84.29,58710.0,60.6147,60.6291,60.5931,60.6291,58710.0
2017-01-05 14:05:00,84.29,84.32,84.25,84.31,85057.0,60.6291,60.6507,60.6003,60.6435,85057.0
2017-01-05 14:10:00,84.3,84.35,84.3,84.35,88670.0,60.6363,60.6723,60.6363,60.6723,88670.0
2017-01-05 14:15:00,84.35,84.38,84.33,84.33,87607.0,60.6723,60.6938,60.6579,60.6579,87607.0
2017-01-05 14:20:00,84.33,84.35,84.26,84.27,70245.0,60.6579,60.6723,60.6075,60.6147,70245.0
2017-01-05 14:25:00,84.27,84.3,84.22,84.24,62471.0,60.6147,60.6363,60.5787,60.5931,62471.0
2017-01-05 14:30:00,84.24,84.29,84.21,84.22,80330.0,60.5931,60.6291,60.5716,60.5787,80330.0
2017-01-05 14:35:00,84.22,84.26,84.21,84.26,55951.0,60.5787,60.6075,60.5716,60.6075,55951.0
2017-01-05 14:40:00,84.26,84.28,84.24,84.25,110732.0,60.6075,60.6219,60.5931,60.6003,110732.0
2017-01-05 14:45:00,84.25,84.26,84.14,84.16,86357.0,60.6003,60.6075,60.5212,60.5356,86357.0
2017-01-05 14:50:00,84.15,84.23,84.14,84.22,90334.0,60.5284,60.5859,60.5212,60.5787,90334.0
2017-01-05 14:55:00,84.21,84.24,84.2,84.24,58596.0,60.5716,60.5931,60.5644,60.5931,58596.0
2017-01-05 15:00:00,84.24,84.29,84.23,84.27,101211.0,60.5931,60.6291,60.5859,60.6147,101211.0
2017-01-05 15:05:00,84.27,84.27,84.19,84.24,63047.0,60.6147,60.6147,60.5572,60.5931,63047.0
2017-01-05 15:10:00,84.24,84.26,84.19,84.25,108817.0,60.5931,60.6075,60.5572,60.6003,108817.0
2017-01-05 15:15:00,84.25,84.28,84.2,84.2,128649.0,60.6003,60.6219,60.5644,60.5644,128649.0
2017-01-05 15:20:00,84.2,84.24,84.17,84.23,102685.0,60.5644,60.5931,60.5428,60.5859,102685.0
2017-01-05 15:25:00,84.24,84.25,84.2,84.22,106439.0,60.5931,60.6003,60.5644,60.5787,106439.0
2017-01-05 15:30:00,84.21,84.24,84.19,84.19,158293.0,60.5716,60.5931,60.5572,60.5572,158293.0
2017-01-05 15:35:00,84.19,84.21,84.15,84.16,101144.0,60.5572,60.5716,60.5284,60.5356,101144.0
2017-01-05 15:40:00,84.17,84.18,84.15,84.17,119540.0,60.5428,60.55,60.5284,60.5428,119540.0
2017-01-05 15:45:00,84.16,84.26,84.15,84.25,117016.0,60.5356,60.6075,60.5284,60.6003,117016.0
2017-01-05 15:50:00,84.25,84.25,84.2,84.23,163047.0,60.6003,60.6003,60.5644,60.5859,163047.0
2017-01-05 15:55:00,84.23,84.37,84.23,84.3,327195.0,60.5859,60.6866,60.5859,60.6363,327195.0
2017-01-06 09:30:00,84.02,84.24,83.82,84.11,270574.0,60.4349,60.5931,60.291,60.4996,270574.0
2017-01-06 09:35:00,84.12,84.18,83.84,83.91,69258.0,60.5068,60.55,60.3054,60.3558,69258.0
2017-01-06 09:40:00,83.94,84.03,83.94,84.01,80773.0,60.3773,60.4421,60.3773,60.4277,80773.0
2017-01-06 09:45:00,84.03,84.21,84.03,84.14,116742.0,60.4421,60.5716,60.4421,60.5212,116742.0
2017-01-06 09:50:00,84.14,84.35,84.14,84.29,41110.0,60.5212,60.6723,60.5212,60.6291,41110.0
2017-01-06 09:55:00,84.28,84.38,84.2,84.32,29045.0,60.6219,60.6938,60.5644,60.6507,29045.0
2017-01-06 10:00:00,84.31,84.35,84.14,84.27,45486.0,60.6435,60.6723,60.5212,60.6147,45486.0
2017-01-06 10:05:00,84.25,84.27,84.15,84.2,64106.0,60.6003,60.6147,60.5284,60.5644,64106.0
2017-01-06 10:10:00,84.22,84.27,84.18,84.19,37701.0,60.5787,60.6147,60.55,60.5572,37701.0
2017-01-06 10:15:00,84.2,84.36,84.2,84.32,48306.0,60.5644,60.6794,60.5644,60.6507,48306.0
2017-01-06 10:20:00,84.33,84.42,84.3,84.36,63195.0,60.6579,60.7226,60.6363,60.6794,63195.0
2017-01-06 10:25:00,84.36,84.36,84.24,84.32,45980.0,60.6794,60.6794,60.5931,60.6507,45980.0
2017-01-06 10:30:00,84.31,84.31,84.23,84.25,20292.0,60.6435,60.6435,60.5859,60.6003,20292.0
2017-01-06 10:35:00,84.26,84.28,84.16,84.19,48924.0,60.6075,60.6219,60.5356,60.5572,48924.0
2017-01-06 10:40:00,84.2,84.28,84.2,84.25,37354.0,60.5644,60.6219,60.5644,60.6003,37354.0
2017-01-06 10:45:00,84.24,84.27,84.2,84.26,22592.0,60.5931,60.6147,60.5644,60.6075,22592.0
2017-01-06 10:50:00,84.26,84.34,84.24,84.25,45985.0,60.6075,60.6651,60.5931,60.6003,45985.0
2017-01-06 10:55:00,84.25,84.29,84.18,84.23,50243.0,60.6003,60.6291,60.55,60.5859,50243.0
2017-01-06 11:00:00,84.24,84.26,84.2,84.22,43397.0,60.5931,60.6075,60.5644,60.5787,43397.0
2017-01-06 11:05:00,84.23,84.24,84.15,84.19,54098.0,60.5859,60.5931,60.5284,60.5572,54098.0
2017-01-06 11:10:00,84.19,84.21,84.13,84.15,31362.0,60.5572,60.5716,60.514,60.5284,31362.0
2017-01-06 11:15:00,84.15,84.19,84.1,84.1,33145.0,60.5284,60.5572,60.4924,60.4924,33145.0
2017-01-06 11:20:00,84.1,84.17,84.1,84.12,24903.0,60.4924,60.5428,60.4924,60.5068,24903.0
2017-01-06 11:25:00,84.12,84.17,84.1,84.11,27238.0,60.5068,60.5428,60.4924,60.4996,27238.0
2017-01-06 11:30:00,84.11,84.19,84.1,84.18,43177.0,60.4996,60.5572,60.4924,60.55,43177.0
2017-01-06 11:35:00,84.19,84.28,84.17,84.25,84132.0,60.5572,60.6219,60.5428,60.6003,84132.0
2017-01-06 11:40:00,84.25,84.28,84.22,84.27,28951.0,60.6003,60.6219,60.5787,60.6147,28951.0
2017-01-06 11:45:00,84.26,84.26,84.21,84.26,31853.0,60.6075,60.6075,60.5716,60.6075,31853.0
2017-01-06 11:50:00,84.27,84.27,84.21,84.25,25327.0,60.6147,60.6147,60.5716,60.6003,25327.0
2017-01-06 11:55:00,84.26,84.32,84.25,84.29,15981.0,60.6075,60.6507,60.6003,60.6291,15981.0
2017-01-06 12:00:00,84.29,84.32,84.27,84.3,18597.0,60.6291,60.6507,60.6147,60.6363,18597.0
2017-01-06 12:05:00,84.3,84.3,84.23,84.28,30321.0,60.6363,60.6363,60.5859,60.6219,30321.0
2017-01-06 12:10:00,84.28,84.39,84.27,84.37,58747.0,60.6219,60.701,60.6147,60.6866,58747.0
2017-01-06 12:15:00,84.37,84.4,84.35,84.38,49837.0,60.6866,60.7082,60.6723,60.6938,49837.0
2017-01-06 12:20:00,84.38,84.5,84.38,84.47,42412.0,60.6938,60.7801,60.6938,60.7586,42412.0
2017-01-06 12:25:00,84.48,84.53,84.46,84.52,43025.0,60.7658,60.8017,60.7514,60.7945,43025.0
2017-01-06 12:30:00,84.53,84.57,84.5,84.57,111899.0,60.8017,60.8305,60.7801,60.8305,111899.0
2017-01-06 12:35:00,84.57,84.61,84.54,84.6,37976.0,60.8305,60.8593,60.8089,60.8521,37976.0
2017-01-06 12:40:00,84.61,84.64,84.58,84.63,49516.0,60.8593,60.8808,60.8377,60.8737,49516.0
2017-01-06 12:45:00,84.64,84.7,84.63,84.69,38284.0,60.8808,60.924,60.8737,60.9168,38284.0
2017-01-06 12:50:00,84.68,84.69,84.57,84.57,26901.0,60.9096,60.9168,60.8305,60.8305,26901.0
2017-01-06 12:55:00,84.57,84.61,84.57,84.6,21559.0,60.8305,60.8593,60.8305,60.8521,21559.0
2017-01-06 13:00:00,84.6,84.61,84.5,84.53,30462.0,60.8521,60.8593,60.7801,60.8017,30462.0
2017-01-06 13:05:00,84.53,84.59,84.53,84.55,58895.0,60.8017,60.8449,60.8017,60.8161,58895.0
2017-01-06 13:10:00,84.55,84.6,84.52,84.56,55981.0,60.8161,60.8521,60.7945,60.8233,55981.0
2017-01-06 13:15:00,84.57,84.59,84.52,84.53,18937.0,60.8305,60.8449,60.7945,60.8017,18937.0
2017-01-06 13:20:00,84.53,84.56,84.52,84.52,14050.0,60.8017,60.8233,60.7945,60.7945,14050.0
2017-01-06 13:25:00,84.52,84.53,84.46,84.49,26690.0,60.7945,60.8017,60.7514,60.773,26690.0
2017-01-06 13:30:00,84.49,84.52,84.47,84.51,34575.0,60.773,60.7945,60.7586,60.7873,34575.0
2017-01-06 13:35:00,84.5,84.52,84.44,84.46,19399.0,60.7801,60.7945,60.737,60.7514,19399.0
2017-01-06 13:40:00,84.48,84.5,84.45,84.48,19957.0,60.7658,60.7801,60.7442,60.7658,19957.0
2017-01-06 13:45:00,84.48,84.49,84.43,84.44,21278.0,60.7658,60.773,60.7298,60.737,21278.0
2017-01-06 13:50:00,84.44,84.47,84.4,84.43,27784.0,60.737,60.7586,60.7082,60.7298,27784.0
2017-01-06 13:55:00,84.43,84.44,84.37,84.39,39121.0,60.7298,60.737,60.6866,60.701,39121.0
2017-01-06 14:00:00,84.39,84.44,84.38,84.42,33581.0,60.701,60.737,60.6938,60.7226,33581.0
2017-01-06 14:05:00,84.42,84.52,84.41,84.49,62894.0,60.7226,60.7945,60.7154,60.773,62894.0
2017-01-06 14:10:00,84.49,84.52,84.47,84.51,34670.0,60.773,60.7945,60.7586,60.7873,34670.0
2017-01-06 14:15:00,84.51,84.52,84.48,84.48,41248.0,60.7873,60.7945,60.7658,60.7658,41248.0
2017-01-06 14:20:00,84.48,84.5,84.42,84.42,30774.0,60.7658,60.7801,60.7226,60.7226,30774.0
2017-01-06 14:25:00,84.42,84.42,84.33,84.37,22386.0,60.7226,60.7226,60.6579,60.6866,22386.0
2017-01-06 14:30:00,84.37,84.43,84.34,84.39,32483.0,60.6866,60.7298,60.6651,60.701,32483.0
2017-01-06 14:35:00,84.38,84.39,84.32,84.36,30826.0,60.6938,60.701,60.6507,60.6794,30826.0
2017-01-06 14:40:00,84.36,84.38,84.32,84.37,35322.0,60.6794,60.6938,60.6507,60.6866,35322.0
2017-01-06 14:45:00,84.37,84.39,84.35,84.38,25206.0,60.6866,60.701,60.6723,60.6938,25206.0
2017-01-06 14:50:00,84.38,84.39,84.36,84.38,46300.0,60.6938,60.701,60.6794,60.6938,46300.0
2017-01-06 14:55:00,84.38,84.4,84.36,84.37,29658.0,60.6938,60.7082,60.6794,60.6866,29658.0
2017-01-06 15:00:00,84.37,84.38,84.32,84.35,36304.0,60.6866,60.6938,60.6507,60.6723,36304.0
2017-01-06 15:05:00,84.35,84.37,84.31,84.31,46795.0,60.6723,60.6866,60.6435,60.6435,46795.0
2017-01-06 15:10:00,84.32,84.38,84.31,84.37,28471.0,60.6507,60.6938,60.6435,60.6866,28471.0
2017-01-06 15:15:00,84.38,84.39,84.33,84.37,28827.0,60.6938,60.701,60.6579,60.6866,28827.0
2017-01-06 15:20:00,84.36,84.4,84.34,84.39,35967.0,60.6794,60.7082,60.6651,60.701,35967.0
2017-01-06 15:25:00,84.4,84.45,84.39,84.44,29218.0,60.7082,60.7442,60.701,60.737,29218.0
2017-01-06 15:30:00,84.44,84.45,84.37,84.38,60530.0,60.737,60.7442,60.6866,60.6938,60530.0
2017-01-06 15:35:00,84.37,84.38,84.33,84.37,59988.0,60.6866,60.6938,60.6579,60.6866,59988.0
2017-01-06 15:40:00,84.38,84.49,84.37,84.49,52275.0,60.6938,60.773,60.6866,60.773,52275.0
2017-01-06 15:45:00,84.48,84.52,84.39,84.4,75710.0,60.7658,60.7945,60.701,60.7082,75710.0
2017-01-06 15:50:00,84.39,84.41,84.33,84.34,71711.0,60.701,60.7154,60.6579,60.6651,71711.0
2017-01-06 15:55:00,84.34,84.35,84.26,84.27,113031.0,60.6651,60.6723,60.6075,60.6147,113031.0
2017-01-09 09:30:00,84.53,84.53,83.9,83.96,176722.0,60.8017,60.8017,60.3486,60.3917,176722.0
2017-01-09 09:35:00,83.92,83.93,83.73,83.9,60177.0,60.363,60.3701,60.2263,60.3486,60177.0
2017-01-09 09:40:00,83.89,83.89,83.7,83.71,54429.0,60.3414,60.3414,60.2047,60.2119,54429.0
2017-01-09 09:45:00,83.7,83.77,83.54,83.72,37422.0,60.2047,60.2551,60.0896,60.2191,37422.0
2017-01-09 09:50:00,83.73,83.91,83.66,83.9,110883.0,60.2263,60.3558,60.1759,60.3486,110883.0
2017-01-09 09:55:00,83.9,83.91,83.77,83.87,68208.0,60.3486,60.3558,60.2551,60.327,68208.0
2017-01-09 10:00:00,83.9,83.96,83.74,83.92,62574.0,60.3486,60.3917,60.2335,60.363,62574.0
2017-01-09 10:05:00,83.93,84.11,83.93,83.99,55846.0,60.3701,60.4996,60.3701,60.4133,55846.0
2017-01-09 10:10:00,83.99,83.99,83.84,83.84,57971.0,60.4133,60.4133,60.3054,60.3054,57971.0
2017-01-09 10:15:00,83.85,84.0,83.83,83.97,45994.0,60.3126,60.4205,60.2982,60.3989,45994.0
2017-01-09 10:20:00,83.97,83.97,83.8,83.81,28814.0,60.3989,60.3989,60.2766,60.2838,28814.0
2017-01-09 10:25:00,83.81,83.81,83.67,83.75,65284.0,60.2838,60.2838,60.1831,60.2407,65284.0
2017-01-09 10:30:00,83.75,83.75,83.53,83.56,47043.0,60.2407,60.2407,60.0824,60.104,47043.0
2017-01-09 10:35:00,83.57,83.78,83.54,83.75,51487.0,60.1112,60.2623,60.0896,60.2407,51487.0
2017-01-09 10:40:00,83.76,83.77,83.6,83.62,39304.0,60.2479,60.2551,60.1328,60.1472,39304.0
2017-01-09 10:45:00,83.61,83.66,83.56,83.62,51152.0,60.14,60.1759,60.104,60.1472,51152.0
2017-01-09 10:50:00,83.63,83.7,83.54,83.65,42465.0,60.1544,60.2047,60.0896,60.1687,42465.0
2017-01-09 10:55:00,83.65,83.74,83.63,83.74,38226.0,60.1687,60.2335,60.1544,60.2335,38226.0
2017-01-09 11:00:00,83.73,83.81,83.65,83.81,28605.0,60.2263,60.2838,60.1687,60.2838,28605.0
2017-01-09 11:05:00,83.81,83.82,83.76,83.8,31220.0,60.2838,60.291,60.2479,60.2766,31220.0
2017-01-09 11:10:00,83.8,83.8,83.68,83.77,40201.0,60.2766,60.2766,60.1903,60.2551,40201.0
2017-01-09 11:15:00,83.78,83.84,83.76,83.76,28712.0,60.2623,60.3054,60.2479,60.2479,28712.0
2017-01-09 11:20:00,83.78,83.82,83.76,83.78,19307.0,60.2623,60.291,60.2479,60.2623,19307.0
2017-01-09 11:25:00,83.78,83.81,83.72,83.73,42705.0,60.2623,60.2838,60.2191,60.2263,42705.0
2017-01-09 11:30:00,83.73,83.8,83.73,83.74,21545.0,60.2263,60.2766,60.2263,60.2335,21545.0
2017-01-09 11:35:00,83.75,83.79,83.69,83.71,28105.0,60.2407,60.2694,60.1975,60.2119,28105.0
2017-01-09 11:40:00,83.71,83.81,83.7,83.76,63130.0,60.2119,60.2838,60.2047,60.2479,63130.0
2017-01-09 11:45:00,83.76,83.87,83.75,83.83,22005.0,60.2479,60.327,60.2407,60.2982,22005.0
2017-01-09 11:50:00,83.83,83.93,83.8,83.92,32183.0,60.2982,60.3701,60.2766,60.363,32183.0
2017-01-09 11:55:00,83.91,83.94,83.86,83.9,58284.0,60.3558,60.3773,60.3198,60.3486,58284.0
2017-01-09 12:00:00,83.91,83.91,83.81,83.86,29506.0,60.3558,60.3558,60.2838,60.3198,29506.0
2017-01-09 12:05:00,83.86,83.95,83.85,83.94,58554.0,60.3198,60.3845,60.3126,60.3773,58554.0
2017-01-09 12:10:00,83.95,84.0,83.91,83.94,18240.0,60.3845,60.4205,60.3558,60.3773,18240.0
2017-01-09 12:15:00,83.95,83.96,83.83,83.84,22700.0,60.3845,60.3917,60.2982,60.3054,22700.0
2017-01-09 12:20:00,83.83,83.89,83.8,83.8,113794.0,60.2982,60.3414,60.2766,60.2766,113794.0
2017-01-09 12:25:00,83.8,83.87,83.78,83.86,41389.0,60.2766,60.327,60.2623,60.3198,41389.0
2017-01-09 12:30:00,83.86,83.98,83.85,83.96,15462.0,60.3198,60.4061,60.3126,60.3917,15462.0
2017-01-09 12:35:00,83.95,83.97,83.91,83.91,11810.0,60.3845,60.3989,60.3558,60.3558,11810.0
2017-01-09 12:40:00,83.93,83.98,83.92,83.98,19623.0,60.3701,60.4061,60.363,60.4061,19623.0
2017-01-09 12:45:00,83.97,84.02,83.93,83.98,18376.0,60.3989,60.4349,60.3701,60.4061,18376.0
2017-01-09 12:50:00,83.98,83.98,83.89,83.89,21848.0,60.4061,60.4061,60.3414,60.3414,21848.0
2017-01-09 12:55:00,83.9,83.9,83.8,83.83,19592.0,60.3486,60.3486,60.2766,60.2982,19592.0
2017-01-09 13:00:00,83.83,83.85,83.75,83.76,34733.0,60.2982,60.3126,60.2407,60.2479,34733.0
2017-01-09 13:05:00,83.75,83.81,83.73,83.78,14070.0,60.2407,60.2838,60.2263,60.2623,14070.0
2017-01-09 13:10:00,83.77,83.78,83.72,83.74,27760.0,60.2551,60.2623,60.2191,60.2335,27760.0
2017-01-09 13:15:00,83.73,83.74,83.68,83.71,16447.0,60.2263,60.2335,60.1903,60.2119,16447.0
2017-01-09 13:20:00,83.72,83.72,83.63,83.7,35351.0,60.2191,60.2191,60.1544,60.2047,35351.0
2017-01-09 13:25:00,83.69,83.7,83.62,83.7,23310.0,60.1975,60.2047,60.1472,60.2047,23310.0
2017-01-09 13:30:00,83.69,83.73,83.65,83.72,32748.0,60.1975,60.2263,60.1687,60.2191,32748.0
2017-01-09 13:35:00,83.72,83.72,83.63,83.64,27058.0,60.2191,60.2191,60.1544,60.1616,27058.0
2017-01-09 13:40:00,83.64,83.66,83.58,83.59,24238.0,60.1616,60.1759,60.1184,60.1256,24238.0
2017-01-09 13:45:00,83.59,83.63,83.59,83.62,87105.0,60.1256,60.1544,60.1256,60.1472,87105.0
2017-01-09 13:50:00,83.62,83.63,83.57,83.61,29382.0,60.1472,60.1544,60.1112,60.14,29382.0
2017-01-09 13:55:00,83.61,83.61,83.58,83.61,28037.0,60.14,60.14,60.1184,60.14,28037.0
2017-01-09 14:00:00,83.62,83.63,83.55,83.63,34533.0,60.1472,60.1544,60.0968,60.1544,34533.0
2017-01-09 14:05:00,83.63,83.63,83.6,83.63,16917.0,60.1544,60.1544,60.1328,60.1544,16917.0
2017-01-09 14:10:00,83.63,83.65,83.6,83.63,27311.0,60.1544,60.1687,60.1328,60.1544,27311.0
2017-01-09 14:15:00,83.62,83.67,83.59,83.63,46432.0,60.1472,60.1831,60.1256,60.1544,46432.0
2017-01-09 14:20:00,83.62,83.63,83.58,83.61,36899.0,60.1472,60.1544,60.1184,60.14,36899.0
2017-01-09 14:25:00,83.61,83.65,83.57,83.65,43249.0,60.14,60.1687,60.1112,60.1687,43249.0
2017-01-09 14:30:00,83.65,83.67,83.6,83.61,12860.0,60.1687,60.1831,60.1328,60.14,12860.0
2017-01-09 14:35:00,83.61,83.63,83.58,83.6,20761.0,60.14,60.1544,60.1184,60.1328,20761.0
2017-01-09 14:40:00,83.61,83.64,83.58,83.62,16272.0,60.14,60.1616,60.1184,60.1472,16272.0
2017-01-09 14:45:00,83.61,83.61,83.56,83.59,24505.0,60.14,60.14,60.104,60.1256,24505.0
2017-01-09 14:50:00,83.59,83.61,83.57,83.59,37433.0,60.1256,60.14,60.1112,60.1256,37433.0
2017-01-09 14:55:00,83.59,83.63,83.57,83.61,84799.0,60.1256,60.1544,60.1112,60.14,84799.0
2017-01-09 15:00:00,83.6,83.6,83.53,83.57,40578.0,60.1328,60.1328,60.0824,60.1112,40578.0
2017-01-09 15:05:00,83.56,83.59,83.52,83.55,26874.0,60.104,60.1256,60.0752,60.0968,26874.0
2017-01-09 15:10:00,83.54,83.59,83.53,83.56,36891.0,60.0896,60.1256,60.0824,60.104,36891.0
2017-01-09 15:15:00,83.56,83.6,83.55,83.57,43665.0,60.104,60.1328,60.0968,60.1112,43665.0
2017-01-09 15:20:00,83.57,83.62,83.57,83.57,35315.0,60.1112,60.1472,60.1112,60.1112,35315.0
2017-01-09 15:25:00,83.58,83.69,83.57,83.69,56653.0,60.1184,60.1975,60.1112,60.1975,56653.0
2017-01-09 15:30:00,83.68,83.69,83.59,83.62,70503.0,60.1903,60.1975,60.1256,60.1472,70503.0
2017-01-09 15:35:00,83.61,83.64,83.57,83.59,49001.0,60.14,60.1616,60.1112,60.1256,49001.0
2017-01-09 15:40:00,83.59,83.59,83.54,83.58,32832.0,60.1256,60.1256,60.0896,60.1184,32832.0
2017-01-09 15:45:00,83.58,83.6,83.53,83.56,35526.0,60.1184,60.1328,60.0824,60.104,35526.0
2017-01-09 15:50:00,83.56,83.59,83.52,83.54,42134.0,60.104,60.1256,60.0752,60.0896,42134.0
2017-01-09 15:55:00,83.53,83.57,83.49,83.54,86647.0,60.0824,60.1112,60.0537,60.0896,86647.0
2017-01-10 09:30:00,83.57,83.57,83.06,83.1,81527.0,60.1112,60.1112,59.7444,59.7731,81527.0
2017-01-10 09:35:00,83.1,83.2,82.95,83.13,86042.0,59.7731,59.8451,59.6652,59.7947,86042.0
2017-01-10 09:40:00,83.15,83.28,83.13,83.23,40045.0,59.8091,59.9026,59.7947,59.8666,40045.0
2017-01-10 09:45:00,83.21,83.39,83.2,83.37,42012.0,59.8523,59.9817,59.8451,59.9673,42012.0
2017-01-10 09:50:00,83.37,83.38,83.05,83.06,68050.0,59.9673,59.9745,59.7372,59.7444,68050.0
2017-01-10 09:55:00,83.06,83.16,83.03,83.14,42157.0,59.7444,59.8163,59.7228,59.8019,42157.0
2017-01-10 10:00:00,83.16,83.25,83.09,83.21,49267.0,59.8163,59.881,59.7659,59.8523,49267.0
2017-01-10 10:05:00,83.23,83.33,83.22,83.27,38378.0,59.8666,59.9386,59.8595,59.8954,38378.0
2017-01-10 10:10:00,83.28,83.29,83.23,83.27,33514.0,59.9026,59.9098,59.8666,59.8954,33514.0
2017-01-10 10:15:00,83.28,83.31,83.24,83.27,68329.0,59.9026,59.9242,59.8738,59.8954,68329.0
2017-01-10 10:20:00,83.27,83.39,83.25,83.35,59559.0,59.8954,59.9817,59.881,59.953,59559.0
2017-01-10 10:25:00,83.36,83.36,83.26,83.29,32440.0,59.9602,59.9602,59.8882,59.9098,32440.0
2017-01-10 10:30:00,83.28,83.28,83.15,83.16,43950.0,59.9026,59.9026,59.8091,59.8163,43950.0
2017-01-10 10:35:00,83.16,83.23,83.15,83.16,48357.0,59.8163,59.8666,59.8091,59.8163,48357.0
2017-01-10 10:40:00,83.15,83.23,83.12,83.12,41672.0,59.8091,59.8666,59.7875,59.7875,41672.0
2017-01-10 10:45:00,83.12,83.13,83.04,83.08,31884.0,59.7875,59.7947,59.73,59.7588,31884.0
2017-01-10 10:50:00,83.09,83.15,83.09,83.13,61024.0,59.7659,59.8091,59.7659,59.7947,61024.0
2017-01-10 10:55:00,83.14,83.18,83.1,83.14,35553.0,59.8019,59.8307,59.7731,59.8019,35553.0
2017-01-10 11:00:00,83.14,83.21,83.12,83.21,46128.0,59.8019,59.8523,59.7875,59.8523,46128.0
2017-01-10 11:05:00,83.2,83.22,83.12,83.19,62115.0,59.8451,59.8595,59.7875,59.8379,62115.0
2017-01-10 11:10:00,83.21,83.28,83.18,83.27,33723.0,59.8523,59.9026,59.8307,59.8954,33723.0
2017-01-10 11:15:00,83.27,83.3,83.24,83.25,21667.0,59.8954,59.917,59.8738,59.881,21667.0
2017-01-10 11:20:00,83.26,83.31,83.23,83.28,47998.0,59.8882,59.9242,59.8666,59.9026,47998.0
2017-01-10 11:25:00,83.29,83.35,83.27,83.28,21105.0,59.9098,59.953,59.8954,59.9026,21105.0
2017-01-10 11:30:00,83.28,83.29,83.23,83.24,49154.0,59.9026,59.9098,59.8666,59.8738,49154.0
2017-01-10 11:35:00,83.25,83.26,83.12,83.15,30091.0,59.881,59.8882,59.7875,59.8091,30091.0
2017-01-10 11:40:00,83.15,83.19,83.14,83.17,48698.0,59.8091,59.8379,59.8019,59.8235,48698.0
2017-01-10 11:45:00,83.17,83.21,83.15,83.19,113508.0,59.8235,59.8523,59.8091,59.8379,113508.0
2017-01-10 11:50:00,83.19,83.24,83.12,83.12,61822.0,59.8379,59.8738,59.7875,59.7875,61822.0
2017-01-10 11:55:00,83.13,83.16,83.11,83.13,22812.0,59.7947,59.8163,59.7803,59.7947,22812.0
2017-01-10 12:00:00,83.13,83.17,83.11,83.12,32480.0,59.7947,59.8235,59.7803,59.7875,32480.0
2017-01-10 12:05:00,83.13,83.18,83.08,83.13,35927.0,59.7947,59.8307,59.7588,59.7947,35927.0
2017-01-10 12:10:00,83.13,83.2,83.08,83.08,37690.0,59.7947,59.8451,59.7588,59.7588,37690.0
2017-01-10 12:15:00,83.08,83.08,83.02,83.03,28141.0,59.7588,59.7588,59.7156,59.7228,28141.0
2017-01-10 12:20:00,83.04,83.05,82.98,82.98,26965.0,59.73,59.7372,59.6868,59.6868,26965.0
2017-01-10 12:25:00,82.98,82.99,82.95,82.98,38367.0,59.6868,59.694,59.6652,59.6868,38367.0
2017-01-10 12:30:00,82.98,83.04,82.96,82.97,34771.0,59.6868,59.73,59.6724,59.6796,34771.0
2017-01-10 12:35:00,82.98,83.1,82.97,83.08,51040.0,59.6868,59.7731,59.6796,59.7588,51040.0
2017-01-10 12:40:00,83.09,83.09,83.01,83.06,47069.0,59.7659,59.7659,59.7084,59.7444,47069.0
2017-01-10 12:45:00,83.06,83.12,83.04,83.08,37615.0,59.7444,59.7875,59.73,59.7588,37615.0
2017-01-10 12:50:00,83.09,83.1,83.02,83.02,38455.0,59.7659,59.7731,59.7156,59.7156,38455.0
2017-01-10 12:55:00,83.03,83.09,83.03,83.07,22047.0,59.7228,59.7659,59.7228,59.7516,22047.0
2017-01-10 13:00:00,83.09,83.09,83.03,83.04,19798.0,59.7659,59.7659,59.7228,59.73,19798.0
2017-01-10 13:05:00,83.05,83.06,82.95,82.95,29014.0,59.7372,59.7444,59.6652,59.6652,29014.0
2017-01-10 13:10:00,82.97,82.98,82.94,82.97,24112.0,59.6796,59.6868,59.6581,59.6796,24112.0
2017-01-10 13:15:00,82.96,83.0,82.96,82.98,65787.0,59.6724,59.7012,59.6724,59.6868,65787.0
2017-01-10 13:20:00,82.98,82.98,82.9,82.92,25635.0,59.6868,59.6868,59.6293,59.6437,25635.0
2017-01-10 13:25:00,82.91,82.92,82.86,82.9,33419.0,59.6365,59.6437,59.6005,59.6293,33419.0
2017-01-10 13:30:00,82.92,83.03,82.91,83.0,54357.0,59.6437,59.7228,59.6365,59.7012,54357.0
2017-01-10 13:35:00,83.0,83.02,82.95,82.95,22113.0,59.7012,59.7156,59.6652,59.6652,22113.0
2017-01-10 13:40:00,82.95,82.97,82.88,82.9,17610.0,59.6652,59.6796,59.6149,59.6293,17610.0
2017-01-10 13:45:00,82.89,82.94,82.88,82.93,33040.0,59.6221,59.6581,59.6149,59.6509,33040.0
2017-01-10 13:50:00,82.93,82.96,82.91,82.92,27910.0,59.6509,59.6724,59.6365,59.6437,27910.0
2017-01-10 13:55:00,82.93,82.96,82.9,82.96,29426.0,59.6509,59.6724,59.6293,59.6724,29426.0
2017-01-10 14:00:00,82.95,82.96,82.84,82.88,41854.0,59.6652,59.6724,59.5861,59.6149,41854.0
2017-01-10 14:05:00,82.88,82.9,82.87,82.9,30467.0,59.6149,59.6293,59.6077,59.6293,30467.0
2017-01-10 14:10:00,82.9,82.9,82.84,82.88,56687.0,59.6293,59.6293,59.5861,59.6149,56687.0
2017-01-10 14:15:00,82.87,82.88,82.82,82.85,32649.0,59.6077,59.6149,59.5717,59.5933,32649.0
2017-01-10 14:20:00,82.86,82.95,82.86,82.91,21194.0,59.6005,59.6652,59.6005,59.6365,21194.0
2017-01-10 14:25:00,82.92,82.92,82.83,82.86,23270.0,59.6437,59.6437,59.5789,59.6005,23270.0
2017-01-10 14:30:00,82.86,82.92,82.86,82.9,41409.0,59.6005,59.6437,59.6005,59.6293,41409.0
2017-01-10 14:35:00,82.9,82.92,82.81,82.85,81951.0,59.6293,59.6437,59.5645,59.5933,81951.0
2017-01-10 14:40:00,82.84,82.86,82.8,82.82,24652.0,59.5861,59.6005,59.5573,59.5717,24652.0
2017-01-10 14:45:00,82.82,82.9,82.81,82.85,53818.0,59.5717,59.6293,59.5645,59.5933,53818.0
2017-01-10 14:50:00,82.86,82.86,82.8,82.8,39659.0,59.6005,59.6005,59.5573,59.5573,39659.0
2017-01-10 14:55:00,82.81,82.85,82.8,82.81,42687.0,59.5645,59.5933,59.5573,59.5645,42687.0
2017-01-10 15:00:00,82.82,82.85,82.8,82.83,24051.0,59.5717,59.5933,59.5573,59.5789,24051.0
2017-01-10 15:05:00,82.83,82.85,82.78,82.82,29950.0,59.5789,59.5933,59.543,59.5717,29950.0
2017-01-10 15:10:00,82.82,82.88,82.81,82.84,40850.0,59.5717,59.6149,59.5645,59.5861,40850.0
2017-01-10 15:15:00,82.84,82.84,82.78,82.81,27562.0,59.5861,59.5861,59.543,59.5645,27562.0
2017-01-10 15:20:00,82.8,82.83,82.79,82.81,48088.0,59.5573,59.5789,59.5502,59.5645,48088.0
2017-01-10 15:25:00,82.82,82.89,82.81,82.88,79652.0,59.5717,59.6221,59.5645,59.6149,79652.0
2017-01-10 15:30:00,82.89,82.93,82.87,82.91,109342.0,59.6221,59.6509,59.6077,59.6365,109342.0
2017-01-10 15:35:00,82.91,82.92,82.85,82.86,65703.0,59.6365,59.6437,59.5933,59.6005,65703.0
2017-01-10 15:40:00,82.87,82.87,82.84,82.86,48136.0,59.6077,59.6077,59.5861,59.6005,48136.0
2017-01-10 15:45:00,82.86,82.9,82.86,82.9,138235.0,59.6005,59.6293,59.6005,59.6293,138235.0
2017-01-10 15:50:00,82.89,82.9,82.85,82.88,76634.0,59.6221,59.6293,59.5933,59.6149,76634.0
2017-01-10 15:55:00,82.88,82.88,82.79,82.81,135990.0,59.6149,59.6149,59.5502,59.5645,135990.0
2017-01-11 09:30:00,82.8,82.93,82.6,82.69,125556.0,59.5573,59.6509,59.4135,59.4782,125556.0
2017-01-11 09:35:00,82.67,82.85,82.51,82.78,65736.0,59.4638,59.5933,59.3488,59.543,65736.0
2017-01-11 09:40:00,82.78,82.87,82.71,82.78,53500.0,59.543,59.6077,59.4926,59.543,53500.0
2017-01-11 09:45:00,82.8,82.92,82.76,82.81,49527.0,59.5573,59.6437,59.5286,59.5645,49527.0
2017-01-11 09:50:00,82.81,82.82,82.62,82.65,122435.0,59.5645,59.5717,59.4279,59.4495,122435.0
2017-01-11 09:55:00,82.64,82.71,82.6,82.68,67207.0,59.4423,59.4926,59.4135,59.471,67207.0
2017-01-11 10:00:00,82.69,82.82,82.67,82.76,47463.0,59.4782,59.5717,59.4638,59.5286,47463.0
2017-01-11 10:05:00,82.75,82.81,82.74,82.79,54198.0,59.5214,59.5645,59.5142,59.5502,54198.0
2017-01-11 10:10:00,82.79,82.79,82.59,82.59,100546.0,59.5502,59.5502,59.4063,59.4063,100546.0
2017-01-11 10:15:00,82.62,82.62,82.53,82.56,62758.0,59.4279,59.4279,59.3631,59.3847,62758.0
2017-01-11 10:20:00,82.56,82.65,82.56,82.57,52756.0,59.3847,59.4495,59.3847,59.3919,52756.0
2017-01-11 10:25:00,82.56,82.61,82.55,82.59,38571.0,59.3847,59.4207,59.3775,59.4063,38571.0
2017-01-11 10:30:00,82.58,82.7,82.56,82.6,48386.0,59.3991,59.4854,59.3847,59.4135,48386.0
2017-01-11 10:35:00,82.6,82.62,82.57,82.58,27779.0,59.4135,59.4279,59.3919,59.3991,27779.0
2017-01-11 10:40:00,82.57,82.59,82.51,82.59,48770.0,59.3919,59.4063,59.3488,59.4063,48770.0
2017-01-11 10:45:00,82.59,82.59,82.47,82.51,60122.0,59.4063,59.4063,59.32,59.3488,60122.0
2017-01-11 10:50:00,82.51,82.57,82.5,82.54,31756.0,59.3488,59.3919,59.3416,59.3703,31756.0
2017-01-11 10:55:00,82.54,82.57,82.5,82.56,30503.0,59.3703,59.3919,59.3416,59.3847,30503.0
2017-01-11 11:00:00,82.56,82.58,82.47,82.53,36672.0,59.3847,59.3991,59.32,59.3631,36672.0
2017-01-11 11:05:00,82.53,82.57,82.5,82.57,21933.0,59.3631,59.3919,59.3416,59.3919,21933.0
2017-01-11 11:10:00,82.58,82.65,82.57,82.59,61509.0,59.3991,59.4495,59.3919,59.4063,61509.0
2017-01-11 11:15:00,82.59,82.64,82.54,82.63,42304.0,59.4063,59.4423,59.3703,59.4351,42304.0
2017-01-11 11:20:00,82.64,82.78,82.62,82.74,62813.0,59.4423,59.543,59.4279,59.5142,62813.0
2017-01-11 11:25:00,82.75,82.96,82.74,82.9,71055.0,59.5214,59.6724,59.5142,59.6293,71055.0
2017-01-11 11:30:00,82.9,82.9,82.78,82.81,41025.0,59.6293,59.6293,59.543,59.5645,41025.0
2017-01-11 11:35:00,82.81,82.81,82.6,82.67,56661.0,59.5645,59.5645,59.4135,59.4638,56661.0
2017-01-11 11:40:00,82.67,82.72,82.62,82.66,38383.0,59.4638,59.4998,59.4279,59.4566,38383.0
2017-01-11 11:45:00,82.67,82.74,82.64,82.71,36324.0,59.4638,59.5142,59.4423,59.4926,36324.0
2017-01-11 11:50:00,82.71,82.79,82.69,82.78,39184.0,59.4926,59.5502,59.4782,59.543,39184.0
2017-01-11 11:55:00,82.78,82.81,82.74,82.81,37609.0,59.543,59.5645,59.5142,59.5645,37609.0
2017-01-11 12:00:00,82.81,82.84,82.78,82.79,37263.0,59.5645,59.5861,59.543,59.5502,37263.0
2017-01-11 12:05:00,82.79,82.89,82.78,82.84,40375.0,59.5502,59.6221,59.543,59.5861,40375.0
2017-01-11 12:10:00,82.85,82.93,82.84,82.91,44565.0,59.5933,59.6509,59.5861,59.6365,44565.0
2017-01-11 12:15:00,82.9,82.94,82.84,82.92,84798.0,59.6293,59.6581,59.5861,59.6437,84798.0
2017-01-11 12:20:00,82.9,82.91,82.77,82.77,77874.0,59.6293,59.6365,59.5358,59.5358,77874.0
2017-01-11 12:25:00,82.78,82.87,82.78,82.84,48733.0,59.543,59.6077,59.543,59.5861,48733.0
2017-01-11 12:30:00,82.85,82.91,82.85,82.88,35612.0,59.5933,59.6365,59.5933,59.6149,35612.0
2017-01-11 12:35:00,82.88,82.93,82.87,82.89,41330.0,59.6149,59.6509,59.6077,59.6221,41330.0
2017-01-11 12:40:00,82.89,82.89,82.83,82.85,40628.0,59.6221,59.6221,59.5789,59.5933,40628.0
2017-01-11 12:45:00,82.86,82.88,82.78,82.87,31959.0,59.6005,59.6149,59.543,59.6077,31959.0
2017-01-11 12:50:00,82.87,82.88,82.82,82.85,44096.0,59.6077,59.6149,59.5717,59.5933,44096.0
2017-01-11 12:55:00,82.84,82.85,82.8,82.83,62225.0,59.5861,59.5933,59.5573,59.5789,62225.0
2017-01-11 13:00:00,82.84,82.89,82.8,82.81,54475.0,59.5861,59.6221,59.5573,59.5645,54475.0
2017-01-11 13:05:00,82.8,82.87,82.8,82.83,35028.0,59.5573,59.6077,59.5573,59.5789,35028.0
2017-01-11 13:10:00,82.83,82.91,82.78,82.88,44360.0,59.5789,59.6365,59.543,59.6149,44360.0
2017-01-11 13:15:00,82.88,82.88,82.8,82.86,38997.0,59.6149,59.6149,59.5573,59.6005,38997.0
2017-01-11 13:20:00,82.85,82.87,82.81,82.85,26893.0,59.5933,59.6077,59.5645,59.5933,26893.0
2017-01-11 13:25:00,82.84,82.86,82.77,82.78,70894.0,59.5861,59.6005,59.5358,59.543,70894.0
2017-01-11 13:30:00,82.76,82.78,82.71,82.75,37943.0,59.5286,59.543,59.4926,59.5214,37943.0
2017-01-11 13:35:00,82.75,82.85,82.75,82.82,38363.0,59.5214,59.5933,59.5214,59.5717,38363.0
2017-01-11 13:40:00,82.82,82.84,82.79,82.82,20215.0,59.5717,59.5861,59.5502,59.5717,20215.0
2017-01-11 13:45:00,82.83,82.85,82.74,82.76,44702.0,59.5789,59.5933,59.5142,59.5286,44702.0
2017-01-11 13:50:00,82.75,82.79,82.74,82.78,22716.0,59.5214,59.5502,59.5142,59.543,22716.0
2017-01-11 13:55:00,82.77,82.82,82.72,82.73,50130.0,59.5358,59.5717,59.4998,59.507,50130.0
2017-01-11 14:00:00,82.73,82.75,82.64,82.66,38719.0,59.507,59.5214,59.4423,59.4566,38719.0
2017-01-11 14:05:00,82.66,82.72,82.65,82.68,52518.0,59.4566,59.4998,59.4495,59.471,52518.0
2017-01-11 14:10:00,82.67,82.71,82.65,82.7,29545.0,59.4638,59.4926,59.4495,59.4854,29545.0
2017-01-11 14:15:00,82.7,82.73,82.65,82.67,55070.0,59.4854,59.507,59.4495,59.4638,55070.0
2017-01-11 14:20:00,82.67,82.68,82.62,82.65,45607.0,59.4638,59.471,59.4279,59.4495,45607.0
2017-01-11 14:25:00,82.65,82.67,82.62,82.63,26731.0,59.4495,59.4638,59.4279,59.4351,26731.0
2017-01-11 14:30:00,82.64,82.73,82.64,82.71,44914.0,59.4423,59.507,59.4423,59.4926,44914.0
2017-01-11 14:35:00,82.71,82.72,82.68,82.68,38931.0,59.4926,59.4998,59.471,59.471,38931.0
2017-01-11 14:40:00,82.69,82.7,82.67,82.69,17007.0,59.4782,59.4854,59.4638,59.4782,17007.0
2017-01-11 14:45:00,82.68,82.7,82.65,82.69,24214.0,59.471,59.4854,59.4495,59.4782,24214.0
2017-01-11 14:50:00,82.69,82.71,82.66,82.69,30127.0,59.4782,59.4926,59.4566,59.4782,30127.0
2017-01-11 14:55:00,82.68,82.68,82.57,82.59,51653.0,59.471,59.471,59.3919,59.4063,51653.0
2017-01-11 15:00:00,82.6,82.65,82.56,82.58,33123.0,59.4135,59.4495,59.3847,59.3991,33123.0
2017-01-11 15:05:00,82.58,82.65,82.57,82.58,45208.0,59.3991,59.4495,59.3919,59.3991,45208.0
2017-01-11 15:10:00,82.58,82.59,82.53,82.54,35152.0,59.3991,59.4063,59.3631,59.3703,35152.0
2017-01-11 15:15:00,82.53,82.54,82.48,82.48,32312.0,59.3631,59.3703,59.3272,59.3272,32312.0
2017-01-11 15:20:00,82.48,82.53,82.47,82.48,59728.0,59.3272,59.3631,59.32,59.3272,59728.0
2017-01-11 15:25:00,82.48,82.48,82.39,82.4,84274.0,59.3272,59.3272,59.2624,59.2696,84274.0
2017-01-11 15:30:00,82.39,82.43,82.37,82.4,52733.0,59.2624,59.2912,59.2481,59.2696,52733.0
2017-01-11 15:35:00,82.4,82.41,82.34,82.35,46510.0,59.2696,59.2768,59.2265,59.2337,46510.0
2017-01-11 15:40:00,82.34,82.49,82.34,82.38,67912.0,59.2265,59.3344,59.2265,59.2552,67912.0
2017-01-11 15:45:00,82.37,82.43,82.28,82.28,102948.0,59.2481,59.2912,59.1833,59.1833,102948.0
2017-01-11 15:50:00,82.29,82.36,82.28,82.3,105609.0,59.1905,59.2409,59.1833,59.1977,105609.0
2017-01-11 15:55:00,82.31,82.33,82.23,82.29,224076.0,59.2049,59.2193,59.1474,59.1905,224076.0
2017-01-12 09:30:00,82.4,82.46,82.02,82.17,182765.0,59.2696,59.3128,58.9963,59.1042,182765.0
2017-01-12 09:35:00,82.15,82.37,82.14,82.2,58527.0,59.0898,59.2481,59.0826,59.1258,58527.0
2017-01-12 09:40:00,82.19,82.22,82.05,82.08,123019.0,59.1186,59.1402,59.0179,59.0395,123019.0
2017-01-12 09:45:00,82.07,82.1,81.98,82.04,85471.0,59.0323,59.0538,58.9675,59.0107,85471.0
2017-01-12 09:50:00,82.03,82.08,81.94,82.06,76526.0,59.0035,59.0395,58.9388,59.0251,76526.0
2017-01-12 09:55:00,82.04,82.13,82.01,82.13,38979.0,59.0107,59.0754,58.9891,59.0754,38979.0
2017-01-12 10:00:00,82.12,82.13,81.8,81.8,62687.0,59.0682,59.0754,58.8381,58.8381,62687.0
2017-01-12 10:05:00,81.81,81.84,81.6,81.62,50293.0,58.8453,58.8668,58.6942,58.7086,50293.0
2017-01-12 10:10:00,81.63,81.75,81.62,81.74,30321.0,58.7158,58.8021,58.7086,58.7949,30321.0
2017-01-12 10:15:00,81.73,81.79,81.71,81.73,44646.0,58.7877,58.8309,58.7733,58.7877,44646.0
2017-01-12 10:20:00,81.72,81.79,81.69,81.73,44567.0,58.7805,58.8309,58.7589,58.7877,44567.0
2017-01-12 10:25:00,81.72,81.72,81.61,81.68,47578.0,58.7805,58.7805,58.7014,58.7517,47578.0
2017-01-12 10:30:00,81.67,81.8,81.66,81.78,50164.0,58.7446,58.8381,58.7374,58.8237,50164.0
2017-01-12 10:35:00,81.79,81.9,81.75,81.9,68310.0,58.8309,58.91,58.8021,58.91,68310.0
2017-01-12 10:40:00,81.9,82.01,81.87,81.99,47637.0,58.91,58.9891,58.8884,58.9747,47637.0
2017-01-12 10:45:00,81.99,82.0,81.92,81.95,50601.0,58.9747,58.9819,58.9244,58.946,50601.0
2017-01-12 10:50:00,81.96,82.06,81.96,81.98,45482.0,58.9531,59.0251,58.9531,58.9675,45482.0
2017-01-12 10:55:00,81.98,82.16,81.98,82.16,50790.0,58.9675,59.097,58.9675,59.097,50790.0
2017-01-12 11:00:00,82.16,82.23,82.11,82.13,46118.0,59.097,59.1474,59.061,59.0754,46118.0
2017-01-12 11:05:00,82.13,82.25,82.11,82.21,40261.0,59.0754,59.1617,59.061,59.133,40261.0
2017-01-12 11:10:00,82.21,82.21,82.08,82.09,58416.0,59.133,59.133,59.0395,59.0467,58416.0
2017-01-12 11:15:00,82.07,82.1,82.02,82.08,48757.0,59.0323,59.0538,58.9963,59.0395,48757.0
2017-01-12 11:20:00,82.07,82.11,82.02,82.11,37943.0,59.0323,59.061,58.9963,59.061,37943.0
2017-01-12 11:25:00,82.1,82.23,82.08,82.23,50950.0,59.0538,59.1474,59.0395,59.1474,50950.0
2017-01-12 11:30:00,82.24,82.34,82.24,82.31,48755.0,59.1545,59.2265,59.1545,59.2049,48755.0
2017-01-12 11:35:00,82.3,82.39,82.28,82.37,125721.0,59.1977,59.2624,59.1833,59.2481,125721.0
2017-01-12 11:40:00,82.38,82.38,82.27,82.32,67717.0,59.2552,59.2552,59.1761,59.2121,67717.0
2017-01-12 11:45:00,82.32,82.33,82.22,82.24,39677.0,59.2121,59.2193,59.1402,59.1545,39677.0
2017-01-12 11:50:00,82.25,82.28,82.18,82.19,59053.0,59.1617,59.1833,59.1114,59.1186,59053.0
2017-01-12 11:55:00,82.18,82.19,82.06,82.06,40999.0,59.1114,59.1186,59.0251,59.0251,40999.0
2017-01-12 12:00:00,82.06,82.15,82.04,82.15,66940.0,59.0251,59.0898,59.0107,59.0898,66940.0
2017-01-12 12:05:00,82.15,82.15,82.09,82.12,51809.0,59.0898,59.0898,59.0467,59.0682,51809.0
2017-01-12 12:10:00,82.12,82.21,82.11,82.18,72696.0,59.0682,59.133,59.061,59.1114,72696.0
2017-01-12 12:15:00,82.19,82.3,82.17,82.26,35029.0,59.1186,59.1977,59.1042,59.1689,35029.0
2017-01-12 12:20:00,82.25,82.27,82.21,82.21,38992.0,59.1617,59.1761,59.133,59.133,38992.0
2017-01-12 12:25:00,82.21,82.22,82.16,82.16,32228.0,59.133,59.1402,59.097,59.097,32228.0
2017-01-12 12:30:00,82.16,82.26,82.15,82.25,31468.0,59.097,59.1689,59.0898,59.1617,31468.0
2017-01-12 12:35:00,82.25,82.37,82.25,82.31,50502.0,59.1617,59.2481,59.1617,59.2049,50502.0
2017-01-12 12:40:00,82.32,82.33,82.27,82.28,43675.0,59.2121,59.2193,59.1761,59.1833,43675.0
2017-01-12 12:45:00,82.27,82.32,82.21,82.3,40745.0,59.1761,59.2121,59.133,59.1977,40745.0
2017-01-12 12:50:00,82.29,82.39,82.28,82.34,33176.0,59.1905,59.2624,59.1833,59.2265,33176.0
2017-01-12 12:55:00,82.34,82.39,82.33,82.35,37286.0,59.2265,59.2624,59.2193,59.2337,37286.0
2017-01-12 13:00:00,82.34,82.34,82.25,82.27,49403.0,59.2265,59.2265,59.1617,59.1761,49403.0
2017-01-12 13:05:00,82.26,82.29,82.23,82.25,27516.0,59.1689,59.1905,59.1474,59.1617,27516.0
2017-01-12 13:10:00,82.26,82.29,82.24,82.26,44065.0,59.1689,59.1905,59.1545,59.1689,44065.0
2017-01-12 13:15:00,82.26,82.34,82.26,82.28,49908.0,59.1689,59.2265,59.1689,59.1833,49908.0
2017-01-12 13:20:00,82.28,82.41,82.28,82.4,52812.0,59.1833,59.2768,59.1833,59.2696,52812.0
2017-01-12 13:25:00,82.4,82.46,82.35,82.45,45568.0,59.2696,59.3128,59.2337,59.3056,45568.0
2017-01-12 13:30:00,82.46,82.48,82.44,82.47,30419.0,59.3128,59.3272,59.2984,59.32,30419.0
2017-01-12 13:35:00,82.48,82.59,82.47,82.59,48861.0,59.3272,59.4063,59.32,59.4063,48861.0
2017-01-12 13:40:00,82.59,82.59,82.51,82.53,34158.0,59.4063,59.4063,59.3488,59.3631,34158.0
2017-01-12 13:45:00,82.54,82.58,82.53,82.56,36570.0,59.3703,59.3991,59.3631,59.3847,36570.0
2017-01-12 13:50:00,82.56,82.57,82.54,82.56,16169.0,59.3847,59.3919,59.3703,59.3847,16169.0
2017-01-12 13:55:00,82.57,82.59,82.51,82.53,44782.0,59.3919,59.4063,59.3488,59.3631,44782.0
2017-01-12 14:00:00,82.51,82.56,82.5,82.56,28318.0,59.3488,59.3847,59.3416,59.3847,28318.0
2017-01-12 14:05:00,82.55,82.62,82.54,82.61,30568.0,59.3775,59.4279,59.3703,59.4207,30568.0
2017-01-12 14:10:00,82.62,82.66,82.59,82.61,238664.0,59.4279,59.4566,59.4063,59.4207,238664.0
2017-01-12 14:15:00,82.62,82.67,82.62,82.63,46078.0,59.4279,59.4638,59.4279,59.4351,46078.0
2017-01-12 14:20:00,82.63,82.64,82.58,82.59,28253.0,59.4351,59.4423,59.3991,59.4063,28253.0
2017-01-12 14:25:00,82.59,82.66,82.59,82.66,25181.0,59.4063,59.4566,59.4063,59.4566,25181.0
2017-01-12 14:30:00,82.66,82.71,82.65,82.71,51622.0,59.4566,59.4926,59.4495,59.4926,51622.0
2017-01-12 14:35:00,82.7,82.73,82.69,82.71,54928.0,59.4854,59.507,59.4782,59.4926,54928.0
2017-01-12 14:40:00,82.72,82.75,82.68,82.69,44949.0,59.4998,59.5214,59.471,59.4782,44949.0
2017-01-12 14:45:00,82.68,82.71,82.61,82.62,42917.0,59.471,59.4926,59.4207,59.4279,42917.0
2017-01-12 14:50:00,82.62,82.64,82.57,82.58,46385.0,59.4279,59.4423,59.3919,59.3991,46385.0
2017-01-12 14:55:00,82.58,82.59,82.53,82.55,69139.0,59.3991,59.4063,59.3631,59.3775,69139.0
2017-01-12 15:00:00,82.56,82.57,82.42,82.42,86930.0,59.3847,59.3919,59.284,59.284,86930.0
2017-01-12 15:05:00,82.42,82.46,82.4,82.42,70139.0,59.284,59.3128,59.2696,59.284,70139.0
2017-01-12 15:10:00,82.42,82.48,82.41,82.42,60632.0,59.284,59.3272,59.2768,59.284,60632.0
2017-01-12 15:15:00,82.41,82.43,82.38,82.42,38313.0,59.2768,59.2912,59.2552,59.284,38313.0
2017-01-12 15:20:00,82.43,82.52,82.42,82.5,45797.0,59.2912,59.3559,59.284,59.3416,45797.0
2017-01-12 15:25:00,82.51,82.53,82.43,82.44,57111.0,59.3488,59.3631,59.2912,59.2984,57111.0
2017-01-12 15:30:00,82.44,82.51,82.43,82.49,57488.0,59.2984,59.3488,59.2912,59.3344,57488.0
2017-01-12 15:35:00,82.49,82.65,82.48,82.64,75099.0,59.3344,59.4495,59.3272,59.4423,75099.0
2017-01-12 15:40:00,82.65,82.68,82.63,82.66,52601.0,59.4495,59.471,59.4351,59.4566,52601.0
2017-01-12 15:45:00,82.66,82.75,82.66,82.74,39407.0,59.4566,59.5214,59.4566,59.5142,39407.0
2017-01-12 15:50:00,82.74,82.76,82.68,82.69,49474.0,59.5142,59.5286,59.471,59.4782,49474.0
2017-01-12 15:55:00,82.69,82.77,82.61,82.73,137818.0,59.4782,59.5358,59.4207,59.507,137818.0
2017-01-13 09:30:00,82.72,82.98,82.63,82.95,159530.0,59.4998,59.6868,59.4351,59.6652,159530.0
2017-01-13 09:35:00,82.95,83.02,82.7,82.7,56100.0,59.6652,59.7156,59.4854,59.4854,56100.0
2017-01-13 09:40:00,82.67,82.8,82.62,82.71,91465.0,59.4638,59.5573,59.4279,59.4926,91465.0
2017-01-13 09:45:00,82.72,82.73,82.56,82.58,29796.0,59.4998,59.507,59.3847,59.3991,29796.0
2017-01-13 09:50:00,82.58,82.66,82.56,82.57,60653.0,59.3991,59.4566,59.3847,59.3919,60653.0
2017-01-13 09:55:00,82.57,82.76,82.55,82.74,56891.0,59.3919,59.5286,59.3775,59.5142,56891.0
2017-01-13 10:00:00,82.75,82.78,82.66,82.67,82821.0,59.5214,59.543,59.4566,59.4638,82821.0
2017-01-13 10:05:00,82.67,82.67,82.46,82.47,38009.0,59.4638,59.4638,59.3128,59.32,38009.0
2017-01-13 10:10:00,82.47,82.51,82.41,82.51,49497.0,59.32,59.3488,59.2768,59.3488,49497.0
2017-01-13 10:15:00,82.5,82.52,82.33,82.41,50604.0,59.3416,59.3559,59.2193,59.2768,50604.0
2017-01-13 10:20:00,82.4,82.58,82.4,82.51,45967.0,59.2696,59.3991,59.2696,59.3488,45967.0
2017-01-13 10:25:00,82.5,82.6,82.5,82.54,57523.0,59.3416,59.4135,59.3416,59.3703,57523.0
2017-01-13 10:30:00,82.56,82.7,82.55,82.68,69098.0,59.3847,59.4854,59.3775,59.471,69098.0
2017-01-13 10:35:00,82.7,82.74,82.64,82.71,36159.0,59.4854,59.5142,59.4423,59.4926,36159.0
2017-01-13 10:40:00,82.71,82.71,82.63,82.68,48001.0,59.4926,59.4926,59.4351,59.471,48001.0
2017-01-13 10:45:00,82.68,82.74,82.64,82.73,48864.0,59.471,59.5142,59.4423,59.507,48864.0
2017-01-13 10:50:00,82.73,82.76,82.67,82.73,42114.0,59.507,59.5286,59.4638,59.507,42114.0
2017-01-13 10:55:00,82.72,82.75,82.67,82.7,18518.0,59.4998,59.5214,59.4638,59.4854,18518.0
2017-01-13 11:00:00,82.7,82.72,82.64,82.65,30581.0,59.4854,59.4998,59.4423,59.4495,30581.0
2017-01-13 11:05:00,82.64,82.66,82.45,82.47,96892.0,59.4423,59.4566,59.3056,59.32,96892.0
2017-01-13 11:10:00,82.47,82.61,82.47,82.61,43986.0,59.32,59.4207,59.32,59.4207,43986.0
2017-01-13 11:15:00,82.61,82.61,82.54,82.55,34608.0,59.4207,59.4207,59.3703,59.3775,34608.0
2017-01-13 11:20:00,82.55,82.55,82.48,82.52,47608.0,59.3775,59.3775,59.3272,59.3559,47608.0
2017-01-13 11:25:00,82.53,82.6,82.52,82.58,34483.0,59.3631,59.4135,59.3559,59.3991,34483.0
2017-01-13 11:30:00,82.59,82.63,82.56,82.61,18448.0,59.4063,59.4351,59.3847,59.4207,18448.0
2017-01-13 11:35:00,82.61,82.63,82.57,82.57,32819.0,59.4207,59.4351,59.3919,59.3919,32819.0
2017-01-13 11:40:00,82.58,82.6,82.55,82.56,20889.0,59.3991,59.4135,59.3775,59.3847,20889.0
2017-01-13 11:45:00,82.55,82.59,82.47,82.53,41944.0,59.3775,59.4063,59.32,59.3631,41944.0
2017-01-13 11:50:00,82.52,82.58,82.52,82.58,25741.0,59.3559,59.3991,59.3559,59.3991,25741.0
2017-01-13 11:55:00,82.59,82.63,82.58,82.63,16362.0,59.4063,59.4351,59.3991,59.4351,16362.0
2017-01-13 12:00:00,82.64,82.69,82.61,82.67,35673.0,59.4423,59.4782,59.4207,59.4638,35673.0
2017-01-13 12:05:00,82.68,82.77,82.67,82.73,23425.0,59.471,59.5358,59.4638,59.507,23425.0
2017-01-13 12:10:00,82.72,82.72,82.63,82.71,18746.0,59.4998,59.4998,59.4351,59.4926,18746.0
2017-01-13 12:15:00,82.71,82.73,82.62,82.67,18310.0,59.4926,59.507,59.4279,59.4638,18310.0
2017-01-13 12:20:00,82.65,82.7,82.63,82.67,13363.0,59.4495,59.4854,59.4351,59.4638,13363.0
2017-01-13 12:25:00,82.67,82.68,82.62,82.64,21467.0,59.4638,59.471,59.4279,59.4423,21467.0
2017-01-13 12:30:00,82.65,82.68,82.59,82.64,24865.0,59.4495,59.471,59.4063,59.4423,24865.0
2017-01-13 12:35:00,82.64,82.68,82.63,82.67,13984.0,59.4423,59.471,59.4351,59.4638,13984.0
2017-01-13 12:40:00,82.67,82.67,82.58,82.59,17631.0,59.4638,59.4638,59.3991,59.4063,17631.0
2017-01-13 12:45:00,82.59,82.66,82.59,82.66,30562.0,59.4063,59.4566,59.4063,59.4566,30562.0
2017-01-13 12:50:00,82.66,82.69,82.64,82.67,7247.0,59.4566,59.4782,59.4423,59.4638,7247.0
2017-01-13 12:55:00,82.68,82.69,82.65,82.66,14068.0,59.471,59.4782,59.4495,59.4566,14068.0
2017-01-13 13:00:00,82.66,82.67,82.61,82.65,36364.0,59.4566,59.4638,59.4207,59.4495,36364.0
2017-01-13 13:05:00,82.65,82.66,82.58,82.63,9391.0,59.4495,59.4566,59.3991,59.4351,9391.0
2017-01-13 13:10:00,82.62,82.65,82.62,82.64,14065.0,59.4279,59.4495,59.4279,59.4423,14065.0
2017-01-13 13:15:00,82.64,82.64,82.59,82.63,11455.0,59.4423,59.4423,59.4063,59.4351,11455.0
2017-01-13 13:20:00,82.63,82.67,82.63,82.65,38684.0,59.4351,59.4638,59.4351,59.4495,38684.0
2017-01-13 13:25:00,82.65,82.68,82.65,82.67,12111.0,59.4495,59.471,59.4495,59.4638,12111.0
2017-01-13 13:30:00,82.67,82.67,82.63,82.66,44180.0,59.4638,59.4638,59.4351,59.4566,44180.0
2017-01-13 13:35:00,82.66,82.67,82.6,82.61,16369.0,59.4566,59.4638,59.4135,59.4207,16369.0
2017-01-13 13:40:00,82.6,82.7,82.6,82.69,29361.0,59.4135,59.4854,59.4135,59.4782,29361.0
2017-01-13 13:45:00,82.68,82.68,82.64,82.67,14959.0,59.471,59.471,59.4423,59.4638,14959.0
2017-01-13 13:50:00,82.68,82.7,82.65,82.68,17465.0,59.471,59.4854,59.4495,59.471,17465.0
2017-01-13 13:55:00,82.68,82.69,82.63,82.65,26190.0,59.471,59.4782,59.4351,59.4495,26190.0
2017-01-13 14:00:00,82.64,82.64,82.61,82.63,27234.0,59.4423,59.4423,59.4207,59.4351,27234.0
2017-01-13 14:05:00,82.63,82.64,82.59,82.59,22144.0,59.4351,59.4423,59.4063,59.4063,22144.0
2017-01-13 14:10:00,82.6,82.6,82.56,82.59,32541.0,59.4135,59.4135,59.3847,59.4063,32541.0
2017-01-13 14:15:00,82.59,82.6,82.57,82.58,26447.0,59.4063,59.4135,59.3919,59.3991,26447.0
2017-01-13 14:20:00,82.57,82.61,82.56,82.59,23600.0,59.3919,59.4207,59.3847,59.4063,23600.0
2017-01-13 14:25:00,82.59,82.6,82.55,82.55,29284.0,59.4063,59.4135,59.3775,59.3775,29284.0
2017-01-13 14:30:00,82.55,82.64,82.55,82.63,82291.0,59.3775,59.4423,59.3775,59.4351,82291.0
2017-01-13 14:35:00,82.63,82.63,82.59,82.59,87355.0,59.4351,59.4351,59.4063,59.4063,87355.0
2017-01-13 14:40:00,82.59,82.63,82.59,82.61,44232.0,59.4063,59.4351,59.4063,59.4207,44232.0
2017-01-13 14:45:00,82.61,82.64,82.59,82.62,36994.0,59.4207,59.4423,59.4063,59.4279,36994.0
2017-01-13 14:50:00,82.63,82.64,82.56,82.58,34734.0,59.4351,59.4423,59.3847,59.3991,34734.0
2017-01-13 14:55:00,82.58,82.64,82.57,82.64,30665.0,59.3991,59.4423,59.3919,59.4423,30665.0
2017-01-13 15:00:00,82.64,82.66,82.61,82.62,40306.0,59.4423,59.4566,59.4207,59.4279,40306.0
2017-01-13 15:05:00,82.62,82.63,82.55,82.55,42551.0,59.4279,59.4351,59.3775,59.3775,42551.0
2017-01-13 15:10:00,82.55,82.59,82.54,82.57,80948.0,59.3775,59.4063,59.3703,59.3919,80948.0
2017-01-13 15:15:00,82.59,82.63,82.58,82.63,22550.0,59.4063,59.4351,59.3991,59.4351,22550.0
2017-01-13 15:20:00,82.62,82.66,82.6,82.65,27573.0,59.4279,59.4566,59.4135,59.4495,27573.0
2017-01-13 15:25:00,82.65,82.66,82.62,82.64,27232.0,59.4495,59.4566,59.4279,59.4423,27232.0
2017-01-13 15:30:00,82.64,82.67,82.62,82.65,55203.0,59.4423,59.4638,59.4279,59.4495,55203.0
2017-01-13 15:35:00,82.65,82.68,82.63,82.67,55393.0,59.4495,59.471,59.4351,59.4638,55393.0
2017-01-13 15:40:00,82.67,82.69,82.66,82.67,39357.0,59.4638,59.4782,59.4566,59.4638,39357.0
2017-01-13 15:45:00,82.68,82.71,82.67,82.67,47379.0,59.471,59.4926,59.4638,59.4638,47379.0
2017-01-13 15:50:00,82.68,82.69,82.66,82.68,71511.0,59.471,59.4782,59.4566,59.471,71511.0
2017-01-13 15:55:00,82.68,82.69,82.58,82.61,120619.0,59.471,59.4782,59.3991,59.4207,120619.0
2017-01-17 09:30:00,82.96,83.19,82.82,82.95,171365.0,59.6724,59.8379,59.5717,59.6652,171365.0
2017-01-17 09:35:00,82.94,83.07,82.76,83.04,84518.0,59.6581,59.7516,59.5286,59.73,84518.0
2017-01-17 09:40:00,83.01,83.21,82.99,83.15,144367.0,59.7084,59.8523,59.694,59.8091,144367.0
2017-01-17 09:45:00,83.13,83.3,83.13,83.3,174421.0,59.7947,59.917,59.7947,59.917,174421.0
2017-01-17 09:50:00,83.29,83.3,83.05,83.11,65390.0,59.9098,59.917,59.7372,59.7803,65390.0
2017-01-17 09:55:00,83.1,83.18,83.02,83.02,123320.0,59.7731,59.8307,59.7156,59.7156,123320.0
2017-01-17 10:00:00,83.02,83.15,83.02,83.13,110114.0,59.7156,59.8091,59.7156,59.7947,110114.0
2017-01-17 10:05:00,83.14,83.28,83.14,83.24,113787.0,59.8019,59.9026,59.8019,59.8738,113787.0
2017-01-17 10:10:00,83.24,83.32,83.08,83.14,69177.0,59.8738,59.9314,59.7588,59.8019,69177.0
2017-01-17 10:15:00,83.13,83.28,83.11,83.28,48417.0,59.7947,59.9026,59.7803,59.9026,48417.0
2017-01-17 10:20:00,83.27,83.28,83.16,83.19,24215.0,59.8954,59.9026,59.8163,59.8379,24215.0
2017-01-17 10:25:00,83.18,83.26,83.14,83.19,33223.0,59.8307,59.8882,59.8019,59.8379,33223.0
2017-01-17 10:30:00,83.18,83.26,83.15,83.25,15781.0,59.8307,59.8882,59.8091,59.881,15781.0
2017-01-17 10:35:00,83.25,83.26,83.19,83.23,33718.0,59.881,59.8882,59.8379,59.8666,33718.0
2017-01-17 10:40:00,83.24,83.24,83.09,83.1,29998.0,59.8738,59.8738,59.7659,59.7731,29998.0
2017-01-17 10:45:00,83.12,83.2,83.12,83.15,18019.0,59.7875,59.8451,59.7875,59.8091,18019.0
2017-01-17 10:50:00,83.12,83.15,83.06,83.06,36206.0,59.7875,59.8091,59.7444,59.7444,36206.0
2017-01-17 10:55:00,83.07,83.18,83.07,83.11,40112.0,59.7516,59.8307,59.7516,59.7803,40112.0
2017-01-17 11:00:00,83.11,83.19,83.09,83.13,35888.0,59.7803,59.8379,59.7659,59.7947,35888.0
2017-01-17 11:05:00,83.14,83.17,83.09,83.09,26553.0,59.8019,59.8235,59.7659,59.7659,26553.0
2017-01-17 11:10:00,83.09,83.15,83.07,83.08,37516.0,59.7659,59.8091,59.7516,59.7588,37516.0
2017-01-17 11:15:00,83.08,83.09,83.01,83.01,25419.0,59.7588,59.7659,59.7084,59.7084,25419.0
2017-01-17 11:20:00,83.02,83.08,82.96,82.97,56289.0,59.7156,59.7588,59.6724,59.6796,56289.0
2017-01-17 11:25:00,82.97,83.04,82.94,83.03,37730.0,59.6796,59.73,59.6581,59.7228,37730.0
2017-01-17 11:30:00,83.03,83.06,82.98,82.99,89281.0,59.7228,59.7444,59.6868,59.694,89281.0
2017-01-17 11:35:00,82.99,83.01,82.95,82.97,35992.0,59.694,59.7084,59.6652,59.6796,35992.0
2017-01-17 11:40:00,82.99,83.01,82.93,82.95,18535.0,59.694,59.7084,59.6509,59.6652,18535.0
2017-01-17 11:45:00,82.96,83.02,82.96,82.98,30515.0,59.6724,59.7156,59.6724,59.6868,30515.0
2017-01-17 11:50:00,82.98,83.0,82.96,83.0,17530.0,59.6868,59.7012,59.6724,59.7012,17530.0
2017-01-17 11:55:00,83.0,83.06,82.99,83.0,14689.0,59.7012,59.7444,59.694,59.7012,14689.0
2017-01-17 12:00:00,83.0,83.06,82.99,83.02,23836.0,59.7012,59.7444,59.694,59.7156,23836.0
2017-01-17 12:05:00,83.05,83.1,83.01,83.09,20356.0,59.7372,59.7731,59.7084,59.7659,20356.0
2017-01-17 12:10:00,83.09,83.11,83.03,83.03,26554.0,59.7659,59.7803,59.7228,59.7228,26554.0
2017-01-17 12:15:00,83.04,83.05,82.99,83.02,11337.0,59.73,59.7372,59.694,59.7156,11337.0
2017-01-17 12:20:00,83.02,83.05,82.99,83.02,15196.0,59.7156,59.7372,59.694,59.7156,15196.0
2017-01-17 12:25:00,83.01,83.13,83.0,83.12,73941.0,59.7084,59.7947,59.7012,59.7875,73941.0
2017-01-17 12:30:00,83.12,83.2,83.11,83.18,63393.0,59.7875,59.8451,59.7803,59.8307,63393.0
2017-01-17 12:35:00,83.17,83.19,83.12,83.12,84308.0,59.8235,59.8379,59.7875,59.7875,84308.0
2017-01-17 12:40:00,83.13,83.15,83.12,83.14,23675.0,59.7947,59.8091,59.7875,59.8019,23675.0
2017-01-17 12:45:00,83.15,83.2,83.13,83.2,26035.0,59.8091,59.8451,59.7947,59.8451,26035.0
2017-01-17 12:50:00,83.2,83.21,83.18,83.2,16466.0,59.8451,59.8523,59.8307,59.8451,16466.0
2017-01-17 12:55:00,83.2,83.21,83.17,83.19,21141.0,59.8451,59.8523,59.8235,59.8379,21141.0
2017-01-17 13:00:00,83.18,83.2,83.16,83.18,14080.0,59.8307,59.8451,59.8163,59.8307,14080.0
2017-01-17 13:05:00,83.17,83.21,83.14,83.21,34344.0,59.8235,59.8523,59.8019,59.8523,34344.0
2017-01-17 13:10:00,83.21,83.23,83.18,83.23,19604.0,59.8523,59.8666,59.8307,59.8666,19604.0
2017-01-17 13:15:00,83.23,83.23,83.18,83.19,96746.0,59.8666,59.8666,59.8307,59.8379,96746.0
2017-01-17 13:20:00,83.2,83.25,83.2,83.24,34068.0,59.8451,59.881,59.8451,59.8738,34068.0
2017-01-17 13:25:00,83.24,83.26,83.21,83.21,16318.0,59.8738,59.8882,59.8523,59.8523,16318.0
2017-01-17 13:30:00,83.23,83.25,83.21,83.24,13217.0,59.8666,59.881,59.8523,59.8738,13217.0
2017-01-17 13:35:00,83.24,83.26,83.23,83.23,29409.0,59.8738,59.8882,59.8666,59.8666,29409.0
2017-01-17 13:40:00,83.23,83.28,83.22,83.28,20567.0,59.8666,59.9026,59.8595,59.9026,20567.0
2017-01-17 13:45:00,83.28,83.29,83.24,83.26,42492.0,59.9026,59.9098,59.8738,59.8882,42492.0
2017-01-17 13:50:00,83.25,83.26,83.21,83.21,43947.0,59.881,59.8882,59.8523,59.8523,43947.0
2017-01-17 13:55:00,83.21,83.22,83.19,83.19,25772.0,59.8523,59.8595,59.8379,59.8379,25772.0
2017-01-17 14:00:00,83.19,83.22,83.17,83.19,13612.0,59.8379,59.8595,59.8235,59.8379,13612.0
2017-01-17 14:05:00,83.19,83.22,83.18,83.21,30932.0,59.8379,59.8595,59.8307,59.8523,30932.0
2017-01-17 14:10:00,83.21,83.24,83.2,83.23,24018.0,59.8523,59.8738,59.8451,59.8666,24018.0
2017-01-17 14:15:00,83.22,83.22,83.17,83.18,16916.0,59.8595,59.8595,59.8235,59.8307,16916.0
2017-01-17 14:20:00,83.19,83.19,83.15,83.16,10754.0,59.8379,59.8379,59.8091,59.8163,10754.0
2017-01-17 14:25:00,83.16,83.18,83.13,83.15,48052.0,59.8163,59.8307,59.7947,59.8091,48052.0
2017-01-17 14:30:00,83.14,83.17,83.1,83.1,49834.0,59.8019,59.8235,59.7731,59.7731,49834.0
2017-01-17 14:35:00,83.1,83.1,83.06,83.09,48955.0,59.7731,59.7731,59.7444,59.7659,48955.0
2017-01-17 14:40:00,83.1,83.12,83.09,83.1,21937.0,59.7731,59.7875,59.7659,59.7731,21937.0
2017-01-17 14:45:00,83.09,83.11,83.08,83.1,43217.0,59.7659,59.7803,59.7588,59.7731,43217.0
2017-01-17 14:50:00,83.1,83.12,83.06,83.09,37441.0,59.7731,59.7875,59.7444,59.7659,37441.0
2017-01-17 14:55:00,83.09,83.1,83.03,83.05,37139.0,59.7659,59.7731,59.7228,59.7372,37139.0
2017-01-17 15:00:00,83.05,83.07,83.02,83.03,27171.0,59.7372,59.7516,59.7156,59.7228,27171.0
2017-01-17 15:05:00,83.03,83.06,83.02,83.02,16320.0,59.7228,59.7444,59.7156,59.7156,16320.0
2017-01-17 15:10:00,83.03,83.06,83.01,83.03,34152.0,59.7228,59.7444,59.7084,59.7228,34152.0
2017-01-17 15:15:00,83.02,83.09,83.01,83.08,57116.0,59.7156,59.7659,59.7084,59.7588,57116.0
2017-01-17 15:20:00,83.08,83.12,83.07,83.11,20503.0,59.7588,59.7875,59.7516,59.7803,20503.0
2017-01-17 15:25:00,83.1,83.11,83.07,83.09,57299.0,59.7731,59.7803,59.7516,59.7659,57299.0
2017-01-17 15:30:00,83.09,83.17,83.08,83.17,93700.0,59.7659,59.8235,59.7588,59.8235,93700.0
2017-01-17 15:35:00,83.16,83.24,83.15,83.23,77399.0,59.8163,59.8738,59.8091,59.8666,77399.0
2017-01-17 15:40:00,83.23,83.25,83.2,83.21,56473.0,59.8666,59.881,59.8451,59.8523,56473.0
2017-01-17 15:45:00,83.22,83.25,83.21,83.23,78934.0,59.8595,59.881,59.8523,59.8666,78934.0
2017-01-17 15:50:00,83.23,83.25,83.19,83.23,90516.0,59.8666,59.881,59.8379,59.8666,90516.0
2017-01-17 15:55:00,83.23,83.27,83.22,83.25,158157.0,59.8666,59.8954,59.8595,59.881,158157.0
2017-01-18 09:30:00,83.22,83.38,83.07,83.07,85891.0,59.8595,59.9745,59.7516,59.7516,85891.0
2017-01-18 09:35:00,83.06,83.25,83.03,83.18,28147.0,59.7444,59.881,59.7228,59.8307,28147.0
2017-01-18 09:40:00,83.18,83.21,83.06,83.17,64086.0,59.8307,59.8523,59.7444,59.8235,64086.0
2017-01-18 09:45:00,83.18,83.41,83.18,83.39,45107.0,59.8307,59.9961,59.8307,59.9817,45107.0
2017-01-18 09:50:00,83.39,83.45,83.35,83.4,89210.0,59.9817,60.0249,59.953,59.9889,89210.0
2017-01-18 09:55:00,83.4,83.48,83.33,83.47,41527.0,59.9889,60.0465,59.9386,60.0393,41527.0
2017-01-18 10:00:00,83.47,83.52,83.44,83.47,26723.0,60.0393,60.0752,60.0177,60.0393,26723.0
2017-01-18 10:05:00,83.47,83.51,83.38,83.43,39919.0,60.0393,60.068,59.9745,60.0105,39919.0
2017-01-18 10:10:00,83.44,83.49,83.4,83.42,38668.0,60.0177,60.0537,59.9889,60.0033,38668.0
2017-01-18 10:15:00,83.42,83.56,83.42,83.56,64657.0,60.0033,60.104,60.0033,60.104,64657.0
2017-01-18 10:20:00,83.56,83.56,83.44,83.45,33219.0,60.104,60.104,60.0177,60.0249,33219.0
2017-01-18 10:25:00,83.44,83.46,83.31,83.32,48453.0,60.0177,60.0321,59.9242,59.9314,48453.0
2017-01-18 10:30:00,83.32,83.37,83.28,83.28,13196.0,59.9314,59.9673,59.9026,59.9026,13196.0
2017-01-18 10:35:00,83.28,83.28,83.2,83.2,38263.0,59.9026,59.9026,59.8451,59.8451,38263.0
2017-01-18 10:40:00,83.19,83.27,83.19,83.23,20773.0,59.8379,59.8954,59.8379,59.8666,20773.0
2017-01-18 10:45:00,83.23,83.25,83.2,83.2,15750.0,59.8666,59.881,59.8451,59.8451,15750.0
2017-01-18 10:50:00,83.17,83.17,83.08,83.15,56236.0,59.8235,59.8235,59.7588,59.8091,56236.0
2017-01-18 10:55:00,83.16,83.22,83.16,83.21,18815.0,59.8163,59.8595,59.8163,59.8523,18815.0
2017-01-18 11:00:00,83.21,83.3,83.17,83.25,42104.0,59.8523,59.917,59.8235,59.881,42104.0
2017-01-18 11:05:00,83.26,83.32,83.26,83.31,12110.0,59.8882,59.9314,59.8882,59.9242,12110.0
2017-01-18 11:10:00,83.32,83.44,83.31,83.38,32227.0,59.9314,60.0177,59.9242,59.9745,32227.0
2017-01-18 11:15:00,83.38,83.41,83.34,83.41,28477.0,59.9745,59.9961,59.9458,59.9961,28477.0
2017-01-18 11:20:00,83.41,83.46,83.4,83.45,18836.0,59.9961,60.0321,59.9889,60.0249,18836.0
2017-01-18 11:25:00,83.46,83.49,83.42,83.44,17260.0,60.0321,60.0537,60.0033,60.0177,17260.0
2017-01-18 11:30:00,83.44,83.46,83.41,83.43,30836.0,60.0177,60.0321,59.9961,60.0105,30836.0
2017-01-18 11:35:00,83.43,83.47,83.42,83.47,19843.0,60.0105,60.0393,60.0033,60.0393,19843.0
2017-01-18 11:40:00,83.46,83.47,83.41,83.43,79927.0,60.0321,60.0393,59.9961,60.0105,79927.0
2017-01-18 11:45:00,83.43,83.44,83.38,83.43,56357.0,60.0105,60.0177,59.9745,60.0105,56357.0
2017-01-18 11:50:00,83.44,83.51,83.43,83.5,23537.0,60.0177,60.068,60.0105,60.0609,23537.0
2017-01-18 11:55:00,83.51,83.53,83.47,83.5,21452.0,60.068,60.0824,60.0393,60.0609,21452.0
2017-01-18 12:00:00,83.49,83.51,83.47,83.48,13765.0,60.0537,60.068,60.0393,60.0465,13765.0
2017-01-18 12:05:00,83.48,83.48,83.44,83.47,50713.0,60.0465,60.0465,60.0177,60.0393,50713.0
2017-01-18 12:10:00,83.47,83.51,83.45,83.45,16514.0,60.0393,60.068,60.0249,60.0249,16514.0
2017-01-18 12:15:00,83.46,83.6,83.45,83.57,37568.0,60.0321,60.1328,60.0249,60.1112,37568.0
2017-01-18 12:20:00,83.57,83.64,83.57,83.59,90967.0,60.1112,60.1616,60.1112,60.1256,90967.0
2017-01-18 12:25:00,83.59,83.59,83.48,83.53,24851.0,60.1256,60.1256,60.0465,60.0824,24851.0
2017-01-18 12:30:00,83.51,83.58,83.51,83.58,18699.0,60.068,60.1184,60.068,60.1184,18699.0
2017-01-18 12:35:00,83.59,83.62,83.58,83.61,34641.0,60.1256,60.1472,60.1184,60.14,34641.0
2017-01-18 12:40:00,83.6,83.61,83.55,83.55,28660.0,60.1328,60.14,60.0968,60.0968,28660.0
2017-01-18 12:45:00,83.55,83.64,83.55,83.63,20515.0,60.0968,60.1616,60.0968,60.1544,20515.0
2017-01-18 12:50:00,83.63,83.64,83.56,83.59,27021.0,60.1544,60.1616,60.104,60.1256,27021.0
2017-01-18 12:55:00,83.59,83.62,83.58,83.62,20235.0,60.1256,60.1472,60.1184,60.1472,20235.0
2017-01-18 13:00:00,83.61,83.61,83.58,83.58,16696.0,60.14,60.14,60.1184,60.1184,16696.0
2017-01-18 13:05:00,83.57,83.59,83.54,83.56,14266.0,60.1112,60.1256,60.0896,60.104,14266.0
2017-01-18 13:10:00,83.55,83.59,83.54,83.59,13720.0,60.0968,60.1256,60.0896,60.1256,13720.0
2017-01-18 13:15:00,83.59,83.64,83.59,83.62,22192.0,60.1256,60.1616,60.1256,60.1472,22192.0
2017-01-18 13:20:00,83.62,83.62,83.58,83.58,20030.0,60.1472,60.1472,60.1184,60.1184,20030.0
2017-01-18 13:25:00,83.58,83.61,83.57,83.59,20072.0,60.1184,60.14,60.1112,60.1256,20072.0
2017-01-18 13:30:00,83.6,83.64,83.59,83.64,21715.0,60.1328,60.1616,60.1256,60.1616,21715.0
2017-01-18 13:35:00,83.64,83.65,83.61,83.64,32641.0,60.1616,60.1687,60.14,60.1616,32641.0
2017-01-18 13:40:00,83.64,83.67,83.6,83.63,32990.0,60.1616,60.1831,60.1328,60.1544,32990.0
2017-01-18 13:45:00,83.62,83.64,83.57,83.58,22395.0,60.1472,60.1616,60.1112,60.1184,22395.0
2017-01-18 13:50:00,83.58,83.6,83.53,83.55,24113.0,60.1184,60.1328,60.0824,60.0968,24113.0
2017-01-18 13:55:00,83.54,83.56,83.51,83.52,40648.0,60.0896,60.104,60.068,60.0752,40648.0
2017-01-18 14:00:00,83.51,83.55,83.5,83.53,29870.0,60.068,60.0968,60.0609,60.0824,29870.0
2017-01-18 14:05:00,83.53,83.53,83.48,83.48,40119.0,60.0824,60.0824,60.0465,60.0465,40119.0
2017-01-18 14:10:00,83.48,83.49,83.44,83.48,37165.0,60.0465,60.0537,60.0177,60.0465,37165.0
2017-01-18 14:15:00,83.49,83.55,83.48,83.54,34769.0,60.0537,60.0968,60.0465,60.0896,34769.0
2017-01-18 14:20:00,83.54,83.54,83.49,83.54,27081.0,60.0896,60.0896,60.0537,60.0896,27081.0
2017-01-18 14:25:00,83.53,83.56,83.51,83.55,18185.0,60.0824,60.104,60.068,60.0968,18185.0
2017-01-18 14:30:00,83.55,83.56,83.53,83.54,21216.0,60.0968,60.104,60.0824,60.0896,21216.0
2017-01-18 14:35:00,83.53,83.53,83.5,83.52,27769.0,60.0824,60.0824,60.0609,60.0752,27769.0
2017-01-18 14:40:00,83.52,83.52,83.47,83.47,30711.0,60.0752,60.0752,60.0393,60.0393,30711.0
2017-01-18 14:45:00,83.48,83.5,83.45,83.48,25425.0,60.0465,60.0609,60.0249,60.0465,25425.0
2017-01-18 14:50:00,83.48,83.49,83.45,83.49,33555.0,60.0465,60.0537,60.0249,60.0537,33555.0
2017-01-18 14:55:00,83.48,83.58,83.47,83.58,41245.0,60.0465,60.1184,60.0393,60.1184,41245.0
2017-01-18 15:00:00,83.57,83.58,83.46,83.46,42680.0,60.1112,60.1184,60.0321,60.0321,42680.0
2017-01-18 15:05:00,83.46,83.48,83.35,83.35,64777.0,60.0321,60.0465,59.953,59.953,64777.0
2017-01-18 15:10:00,83.35,83.38,83.3,83.34,40884.0,59.953,59.9745,59.917,59.9458,40884.0
2017-01-18 15:15:00,83.33,83.38,83.31,83.38,30810.0,59.9386,59.9745,59.9242,59.9745,30810.0
2017-01-18 15:20:00,83.38,83.38,83.31,83.33,31307.0,59.9745,59.9745,59.9242,59.9386,31307.0
2017-01-18 15:25:00,83.33,83.35,83.31,83.34,36446.0,59.9386,59.953,59.9242,59.9458,36446.0
2017-01-18 15:30:00,83.34,83.39,83.33,83.35,54200.0,59.9458,59.9817,59.9386,59.953,54200.0
2017-01-18 15:35:00,83.36,83.39,83.35,83.36,41967.0,59.9602,59.9817,59.953,59.9602,41967.0
2017-01-18 15:40:00,83.36,83.38,83.33,83.36,38201.0,59.9602,59.9745,59.9386,59.9602,38201.0
2017-01-18 15:45:00,83.36,83.38,83.33,83.34,44967.0,59.9602,59.9745,59.9386,59.9458,44967.0
2017-01-18 15:50:00,83.34,83.35,83.3,83.33,63188.0,59.9458,59.953,59.917,59.9386,63188.0
2017-01-18 15:55:00,83.32,83.39,83.32,83.39,339724.0,59.9314,59.9817,59.9314,59.9817,339724.0
2017-01-19 09:30:00,83.08,83.25,82.86,82.97,230245.0,59.7588,59.881,59.6005,59.6796,230245.0
2017-01-19 09:35:00,82.98,83.1,82.81,82.86,67416.0,59.6868,59.7731,59.5645,59.6005,67416.0
2017-01-19 09:40:00,82.88,82.96,82.69,82.7,169478.0,59.6149,59.6724,59.4782,59.4854,169478.0
2017-01-19 09:45:00,82.69,82.76,82.65,82.66,28815.0,59.4782,59.5286,59.4495,59.4566,28815.0
2017-01-19 09:50:00,82.68,82.71,82.64,82.71,17479.0,59.471,59.4926,59.4423,59.4926,17479.0
2017-01-19 09:55:00,82.72,82.74,82.6,82.62,34404.0,59.4998,59.5142,59.4135,59.4279,34404.0
2017-01-19 10:00:00,82.63,82.64,82.49,82.51,37182.0,59.4351,59.4423,59.3344,59.3488,37182.0
2017-01-19 10:05:00,82.51,82.59,82.49,82.53,19896.0,59.3488,59.4063,59.3344,59.3631,19896.0
2017-01-19 10:10:00,82.53,82.54,82.47,82.5,29155.0,59.3631,59.3703,59.32,59.3416,29155.0
2017-01-19 10:15:00,82.5,82.66,82.49,82.66,63198.0,59.3416,59.4566,59.3344,59.4566,63198.0
2017-01-19 10:20:00,82.65,82.81,82.62,82.79,34251.0,59.4495,59.5645,59.4279,59.5502,34251.0
2017-01-19 10:25:00,82.8,82.82,82.73,82.74,56365.0,59.5573,59.5717,59.507,59.5142,56365.0
2017-01-19 10:30:00,82.75,82.75,82.61,82.7,33758.0,59.5214,59.5214,59.4207,59.4854,33758.0
2017-01-19 10:35:00,82.7,82.71,82.62,82.66,19915.0,59.4854,59.4926,59.4279,59.4566,19915.0
2017-01-19 10:40:00,82.69,82.73,82.68,82.7,26843.0,59.4782,59.507,59.471,59.4854,26843.0
2017-01-19 10:45:00,82.71,82.75,82.67,82.73,49483.0,59.4926,59.5214,59.4638,59.507,49483.0
2017-01-19 10:50:00,82.73,82.76,82.71,82.74,25514.0,59.507,59.5286,59.4926,59.5142,25514.0
2017-01-19 10:55:00,82.73,82.76,82.65,82.65,19236.0,59.507,59.5286,59.4495,59.4495,19236.0
2017-01-19 11:00:00,82.64,82.71,82.63,82.66,27336.0,59.4423,59.4926,59.4351,59.4566,27336.0
2017-01-19 11:05:00,82.65,82.68,82.59,82.61,47982.0,59.4495,59.471,59.4063,59.4207,47982.0
2017-01-19 11:10:00,82.59,82.66,82.57,82.64,46966.0,59.4063,59.4566,59.3919,59.4423,46966.0
2017-01-19 11:15:00,82.64,82.73,82.62,82.72,28396.0,59.4423,59.507,59.4279,59.4998,28396.0
2017-01-19 11:20:00,82.72,82.79,82.69,82.69,27704.0,59.4998,59.5502,59.4782,59.4782,27704.0
2017-01-19 11:25:00,82.69,82.7,82.62,82.66,20521.0,59.4782,59.4854,59.4279,59.4566,20521.0
2017-01-19 11:30:00,82.66,82.72,82.66,82.69,17180.0,59.4566,59.4998,59.4566,59.4782,17180.0
2017-01-19 11:35:00,82.69,82.7,82.66,82.66,13897.0,59.4782,59.4854,59.4566,59.4566,13897.0
2017-01-19 11:40:00,82.66,82.68,82.61,82.63,42751.0,59.4566,59.471,59.4207,59.4351,42751.0
2017-01-19 11:45:00,82.62,82.63,82.56,82.61,46778.0,59.4279,59.4351,59.3847,59.4207,46778.0
2017-01-19 11:50:00,82.61,82.63,82.58,82.62,24535.0,59.4207,59.4351,59.3991,59.4279,24535.0
2017-01-19 11:55:00,82.62,82.62,82.54,82.57,36004.0,59.4279,59.4279,59.3703,59.3919,36004.0
2017-01-19 12:00:00,82.58,82.61,82.53,82.55,24880.0,59.3991,59.4207,59.3631,59.3775,24880.0
2017-01-19 12:05:00,82.54,82.57,82.52,82.53,18291.0,59.3703,59.3919,59.3559,59.3631,18291.0
2017-01-19 12:10:00,82.52,82.58,82.52,82.55,15534.0,59.3559,59.3991,59.3559,59.3775,15534.0
2017-01-19 12:15:00,82.54,82.55,82.43,82.44,25746.0,59.3703,59.3775,59.2912,59.2984,25746.0
2017-01-19 12:20:00,82.44,82.48,82.43,82.43,27385.0,59.2984,59.3272,59.2912,59.2912,27385.0
2017-01-19 12:25:00,82.43,82.47,82.4,82.42,28064.0,59.2912,59.32,59.2696,59.284,28064.0
2017-01-19 12:30:00,82.41,82.46,82.4,82.45,23097.0,59.2768,59.3128,59.2696,59.3056,23097.0
2017-01-19 12:35:00,82.46,82.53,82.43,82.43,25991.0,59.3128,59.3631,59.2912,59.2912,25991.0
2017-01-19 12:40:00,82.43,82.49,82.42,82.48,18305.0,59.2912,59.3344,59.284,59.3272,18305.0
2017-01-19 12:45:00,82.48,82.55,82.47,82.51,41202.0,59.3272,59.3775,59.32,59.3488,41202.0
2017-01-19 12:50:00,82.52,82.52,82.47,82.47,15645.0,59.3559,59.3559,59.32,59.32,15645.0
2017-01-19 12:55:00,82.48,82.5,82.43,82.44,20268.0,59.3272,59.3416,59.2912,59.2984,20268.0
2017-01-19 13:00:00,82.43,82.49,82.43,82.46,12227.0,59.2912,59.3344,59.2912,59.3128,12227.0
2017-01-19 13:05:00,82.47,82.48,82.41,82.45,15693.0,59.32,59.3272,59.2768,59.3056,15693.0
2017-01-19 13:10:00,82.45,82.46,82.38,82.39,11705.0,59.3056,59.3128,59.2552,59.2624,11705.0
2017-01-19 13:15:00,82.39,82.39,82.33,82.37,43236.0,59.2624,59.2624,59.2193,59.2481,43236.0
2017-01-19 13:20:00,82.39,82.43,82.37,82.39,32300.0,59.2624,59.2912,59.2481,59.2624,32300.0
2017-01-19 13:25:00,82.39,82.43,82.39,82.41,32720.0,59.2624,59.2912,59.2624,59.2768,32720.0
2017-01-19 13:30:00,82.4,82.45,82.4,82.45,50404.0,59.2696,59.3056,59.2696,59.3056,50404.0
2017-01-19 13:35:00,82.45,82.45,82.4,82.42,25875.0,59.3056,59.3056,59.2696,59.284,25875.0
2017-01-19 13:40:00,82.42,82.43,82.4,82.41,37318.0,59.284,59.2912,59.2696,59.2768,37318.0
2017-01-19 13:45:00,82.41,82.44,82.4,82.41,12746.0,59.2768,59.2984,59.2696,59.2768,12746.0
2017-01-19 13:50:00,82.4,82.43,82.39,82.42,71772.0,59.2696,59.2912,59.2624,59.284,71772.0
2017-01-19 13:55:00,82.42,82.51,82.41,82.48,46900.0,59.284,59.3488,59.2768,59.3272,46900.0
2017-01-19 14:00:00,82.48,82.58,82.47,82.58,33443.0,59.3272,59.3991,59.32,59.3991,33443.0
2017-01-19 14:05:00,82.58,82.6,82.45,82.47,24025.0,59.3991,59.4135,59.3056,59.32,24025.0
2017-01-19 14:10:00,82.48,82.5,82.42,82.44,24676.0,59.3272,59.3416,59.284,59.2984,24676.0
2017-01-19 14:15:00,82.42,82.44,82.41,82.42,19172.0,59.284,59.2984,59.2768,59.284,19172.0
2017-01-19 14:20:00,82.41,82.49,82.38,82.49,19831.0,59.2768,59.3344,59.2552,59.3344,19831.0
2017-01-19 14:25:00,82.49,82.49,82.42,82.45,19602.0,59.3344,59.3344,59.284,59.3056,19602.0
2017-01-19 14:30:00,82.45,82.49,82.44,82.48,34186.0,59.3056,59.3344,59.2984,59.3272,34186.0
2017-01-19 14:35:00,82.47,82.47,82.39,82.45,21026.0,59.32,59.32,59.2624,59.3056,21026.0
2017-01-19 14:40:00,82.45,82.53,82.44,82.52,38771.0,59.3056,59.3631,59.2984,59.3559,38771.0
2017-01-19 14:45:00,82.51,82.55,82.46,82.46,16806.0,59.3488,59.3775,59.3128,59.3128,16806.0
2017-01-19 14:50:00,82.46,82.51,82.42,82.48,24444.0,59.3128,59.3488,59.284,59.3272,24444.0
2017-01-19 14:55:00,82.48,82.49,82.42,82.42,36824.0,59.3272,59.3344,59.284,59.284,36824.0
2017-01-19 15:00:00,82.42,82.45,82.41,82.45,30806.0,59.284,59.3056,59.2768,59.3056,30806.0
2017-01-19 15:05:00,82.45,82.47,82.37,82.39,40317.0,59.3056,59.32,59.2481,59.2624,40317.0
2017-01-19 15:10:00,82.39,82.4,82.36,82.39,45566.0,59.2624,59.2696,59.2409,59.2624,45566.0
2017-01-19 15:15:00,82.39,82.5,82.39,82.48,30722.0,59.2624,59.3416,59.2624,59.3272,30722.0
2017-01-19 15:20:00,82.49,82.52,82.48,82.5,30187.0,59.3344,59.3559,59.3272,59.3416,30187.0
2017-01-19 15:25:00,82.5,82.54,82.49,82.49,30992.0,59.3416,59.3703,59.3344,59.3344,30992.0
2017-01-19 15:30:00,82.49,82.5,82.47,82.48,27984.0,59.3344,59.3416,59.32,59.3272,27984.0
2017-01-19 15:35:00,82.48,82.52,82.47,82.5,59592.0,59.3272,59.3559,59.32,59.3416,59592.0
2017-01-19 15:40:00,82.5,82.5,82.46,82.48,31148.0,59.3416,59.3416,59.3128,59.3272,31148.0
2017-01-19 15:45:00,82.49,82.51,82.44,82.51,58546.0,59.3344,59.3488,59.2984,59.3488,58546.0
2017-01-19 15:50:00,82.5,82.58,82.5,82.58,45252.0,59.3416,59.3991,59.3416,59.3991,45252.0
2017-01-19 15:55:00,82.58,82.61,82.52,82.53,138564.0,59.3991,59.4207,59.3559,59.3631,138564.0
2017-01-20 09:30:00,82.57,82.79,82.54,82.68,96699.0,59.3919,59.5502,59.3703,59.471,96699.0
2017-01-20 09:35:00,82.64,82.74,82.49,82.51,44969.0,59.4423,59.5142,59.3344,59.3488,44969.0
2017-01-20 09:40:00,82.51,82.58,82.38,82.51,81976.0,59.3488,59.3991,59.2552,59.3488,81976.0
2017-01-20 09:45:00,82.5,82.69,82.47,82.62,70929.0,59.3416,59.4782,59.32,59.4279,70929.0
2017-01-20 09:50:00,82.65,82.75,82.62,82.66,166760.0,59.4495,59.5214,59.4279,59.4566,166760.0
2017-01-20 09:55:00,82.68,82.75,82.65,82.65,144437.0,59.471,59.5214,59.4495,59.4495,144437.0
2017-01-20 10:00:00,82.65,82.82,82.63,82.81,51775.0,59.4495,59.5717,59.4351,59.5645,51775.0
2017-01-20 10:05:00,82.81,82.82,82.7,82.7,56163.0,59.5645,59.5717,59.4854,59.4854,56163.0
2017-01-20 10:10:00,82.7,82.86,82.68,82.84,73114.0,59.4854,59.6005,59.471,59.5861,73114.0
2017-01-20 10:15:00,82.84,82.86,82.77,82.84,29291.0,59.5861,59.6005,59.5358,59.5861,29291.0
2017-01-20 10:20:00,82.84,82.89,82.8,82.8,29804.0,59.5861,59.6221,59.5573,59.5573,29804.0
2017-01-20 10:25:00,82.81,82.86,82.8,82.84,23289.0,59.5645,59.6005,59.5573,59.5861,23289.0
2017-01-20 10:30:00,82.84,82.92,82.84,82.89,37202.0,59.5861,59.6437,59.5861,59.6221,37202.0
2017-01-20 10:35:00,82.9,82.98,82.89,82.97,21213.0,59.6293,59.6868,59.6221,59.6796,21213.0
2017-01-20 10:40:00,82.97,82.99,82.94,82.95,21874.0,59.6796,59.694,59.6581,59.6652,21874.0
2017-01-20 10:45:00,82.95,82.95,82.89,82.9,38467.0,59.6652,59.6652,59.6221,59.6293,38467.0
2017-01-20 10:50:00,82.88,82.89,82.84,82.87,19937.0,59.6149,59.6221,59.5861,59.6077,19937.0
2017-01-20 10:55:00,82.86,82.92,82.86,82.91,18652.0,59.6005,59.6437,59.6005,59.6365,18652.0
2017-01-20 11:00:00,82.91,82.93,82.89,82.91,13683.0,59.6365,59.6509,59.6221,59.6365,13683.0
2017-01-20 11:05:00,82.9,82.95,82.9,82.94,23659.0,59.6293,59.6652,59.6293,59.6581,23659.0
2017-01-20 11:10:00,82.94,82.94,82.83,82.87,30298.0,59.6581,59.6581,59.5789,59.6077,30298.0
2017-01-20 11:15:00,82.87,82.88,82.85,82.87,17197.0,59.6077,59.6149,59.5933,59.6077,17197.0
2017-01-20 11:20:00,82.87,82.88,82.83,82.88,12413.0,59.6077,59.6149,59.5789,59.6149,12413.0
2017-01-20 11:25:00,82.88,82.89,82.84,82.86,12861.0,59.6149,59.6221,59.5861,59.6005,12861.0
2017-01-20 11:30:00,82.86,82.88,82.83,82.86,21581.0,59.6005,59.6149,59.5789,59.6005,21581.0
2017-01-20 11:35:00,82.86,82.93,82.86,82.92,31452.0,59.6005,59.6509,59.6005,59.6437,31452.0
2017-01-20 11:40:00,82.92,82.99,82.92,82.97,117727.0,59.6437,59.694,59.6437,59.6796,117727.0
2017-01-20 11:45:00,82.99,83.04,82.96,82.96,38141.0,59.694,59.73,59.6724,59.6724,38141.0
2017-01-20 11:50:00,82.97,82.99,82.95,82.99,13929.0,59.6796,59.694,59.6652,59.694,13929.0
2017-01-20 11:55:00,82.99,83.01,82.97,82.99,14876.0,59.694,59.7084,59.6796,59.694,14876.0
2017-01-20 12:00:00,83.0,83.06,82.98,83.02,34200.0,59.7012,59.7444,59.6868,59.7156,34200.0
2017-01-20 12:05:00,83.01,83.07,82.95,83.05,56100.0,59.7084,59.7516,59.6652,59.7372,56100.0
2017-01-20 12:10:00,83.05,83.06,83.0,83.0,29959.0,59.7372,59.7444,59.7012,59.7012,29959.0
2017-01-20 12:15:00,83.0,83.13,82.98,83.08,47309.0,59.7012,59.7947,59.6868,59.7588,47309.0
2017-01-20 12:20:00,83.08,83.12,83.05,83.06,23823.0,59.7588,59.7875,59.7372,59.7444,23823.0
2017-01-20 12:25:00,83.06,83.08,83.02,83.05,20133.0,59.7444,59.7588,59.7156,59.7372,20133.0
2017-01-20 12:30:00,83.05,83.05,82.96,83.03,34369.0,59.7372,59.7372,59.6724,59.7228,34369.0
2017-01-20 12:35:00,83.04,83.04,82.97,83.04,27096.0,59.73,59.73,59.6796,59.73,27096.0
2017-01-20 12:40:00,83.04,83.12,83.03,83.11,25881.0,59.73,59.7875,59.7228,59.7803,25881.0
2017-01-20 12:45:00,83.11,83.12,83.06,83.07,15786.0,59.7803,59.7875,59.7444,59.7516,15786.0
2017-01-20 12:50:00,83.07,83.12,83.04,83.06,21726.0,59.7516,59.7875,59.73,59.7444,21726.0
2017-01-20 12:55:00,83.05,83.11,83.05,83.08,17038.0,59.7372,59.7803,59.7372,59.7588,17038.0
2017-01-20 13:00:00,83.08,83.09,83.05,83.07,20645.0,59.7588,59.7659,59.7372,59.7516,20645.0
2017-01-20 13:05:00,83.07,83.15,83.07,83.15,24892.0,59.7516,59.8091,59.7516,59.8091,24892.0
2017-01-20 13:10:00,83.14,83.17,83.11,83.14,22389.0,59.8019,59.8235,59.7803,59.8019,22389.0
2017-01-20 13:15:00,83.14,83.17,83.11,83.14,16352.0,59.8019,59.8235,59.7803,59.8019,16352.0
2017-01-20 13:20:00,83.13,83.13,83.09,83.1,9327.0,59.7947,59.7947,59.7659,59.7731,9327.0
2017-01-20 13:25:00,83.11,83.13,83.09,83.12,15060.0,59.7803,59.7947,59.7659,59.7875,15060.0
2017-01-20 13:30:00,83.11,83.12,83.09,83.11,35171.0,59.7803,59.7875,59.7659,59.7803,35171.0
2017-01-20 13:35:00,83.11,83.15,83.1,83.14,23689.0,59.7803,59.8091,59.7731,59.8019,23689.0
2017-01-20 13:40:00,83.13,83.15,83.11,83.14,16873.0,59.7947,59.8091,59.7803,59.8019,16873.0
2017-01-20 13:45:00,83.14,83.17,83.13,83.15,18116.0,59.8019,59.8235,59.7947,59.8091,18116.0
2017-01-20 13:50:00,83.15,83.17,83.15,83.16,11490.0,59.8091,59.8235,59.8091,59.8163,11490.0
2017-01-20 13:55:00,83.16,83.16,83.13,83.14,17057.0,59.8163,59.8163,59.7947,59.8019,17057.0
2017-01-20 14:00:00,83.15,83.15,83.12,83.14,14826.0,59.8091,59.8091,59.7875,59.8019,14826.0
2017-01-20 14:05:00,83.14,83.15,83.12,83.14,15788.0,59.8019,59.8091,59.7875,59.8019,15788.0
2017-01-20 14:10:00,83.15,83.18,83.14,83.18,18347.0,59.8091,59.8307,59.8019,59.8307,18347.0
2017-01-20 14:15:00,83.18,83.19,83.15,83.17,36455.0,59.8307,59.8379,59.8091,59.8235,36455.0
2017-01-20 14:20:00,83.16,83.16,83.1,83.11,17942.0,59.8163,59.8163,59.7731,59.7803,17942.0
2017-01-20 14:25:00,83.12,83.13,83.09,83.12,164586.0,59.7875,59.7947,59.7659,59.7875,164586.0
2017-01-20 14:30:00,83.12,83.13,83.08,83.11,37529.0,59.7875,59.7947,59.7588,59.7803,37529.0
2017-01-20 14:35:00,83.11,83.11,83.08,83.1,24642.0,59.7803,59.7803,59.7588,59.7731,24642.0
2017-01-20 14:40:00,83.1,83.1,83.03,83.04,48607.0,59.7731,59.7731,59.7228,59.73,48607.0
2017-01-20 14:45:00,83.04,83.05,83.02,83.04,34881.0,59.73,59.7372,59.7156,59.73,34881.0
2017-01-20 14:50:00,83.04,83.06,83.03,83.06,26677.0,59.73,59.7444,59.7228,59.7444,26677.0
2017-01-20 14:55:00,83.06,83.08,83.04,83.06,39028.0,59.7444,59.7588,59.73,59.7444,39028.0
2017-01-20 15:00:00,83.06,83.09,83.06,83.07,34062.0,59.7444,59.7659,59.7444,59.7516,34062.0
2017-01-20 15:05:00,83.08,83.08,83.06,83.06,30374.0,59.7588,59.7588,59.7444,59.7444,30374.0
2017-01-20 15:10:00,83.06,83.09,83.04,83.05,29034.0,59.7444,59.7659,59.73,59.7372,29034.0
2017-01-20 15:15:00,83.06,83.07,82.99,83.02,37577.0,59.7444,59.7516,59.694,59.7156,37577.0
2017-01-20 15:20:00,83.03,83.03,82.96,82.98,26868.0,59.7228,59.7228,59.6724,59.6868,26868.0
2017-01-20 15:25:00,82.98,83.02,82.96,82.99,23989.0,59.6868,59.7156,59.6724,59.694,23989.0
2017-01-20 15:30:00,82.98,83.02,82.95,83.02,44601.0,59.6868,59.7156,59.6652,59.7156,44601.0
2017-01-20 15:35:00,83.02,83.09,83.01,83.09,26407.0,59.7156,59.7659,59.7084,59.7659,26407.0
2017-01-20 15:40:00,83.1,83.13,83.09,83.1,38954.0,59.7731,59.7947,59.7659,59.7731,38954.0
2017-01-20 15:45:00,83.1,83.16,83.1,83.14,39014.0,59.7731,59.8163,59.7731,59.8019,39014.0
2017-01-20 15:50:00,83.13,83.16,83.11,83.13,47901.0,59.7947,59.8163,59.7803,59.7947,47901.0
2017-01-20 15:55:00,83.12,83.17,83.11,83.16,242547.0,59.7875,59.8235,59.7803,59.8163,242547.0
2017-01-23 09:30:00,83.26,83.32,83.12,83.14,173193.0,59.8882,59.9314,59.7875,59.8019,173193.0
2017-01-23 09:35:00,83.15,83.23,83.0,83.21,68128.0,59.8091,59.8666,59.7012,59.8523,68128.0
2017-01-23 09:40:00,83.22,83.47,83.22,83.36,56682.0,59.8595,60.0393,59.8595,59.9602,56682.0
2017-01-23 09:45:00,83.35,83.43,83.27,83.43,75604.0,59.953,60.0105,59.8954,60.0105,75604.0
2017-01-23 09:50:00,83.42,83.47,83.33,83.47,33698.0,60.0033,60.0393,59.9386,60.0393,33698.0
2017-01-23 09:55:00,83.45,83.5,83.41,83.48,18251.0,60.0249,60.0609,59.9961,60.0465,18251.0
2017-01-23 10:00:00,83.48,83.58,83.47,83.54,40256.0,60.0465,60.1184,60.0393,60.0896,40256.0
2017-01-23 10:05:00,83.54,83.55,83.48,83.52,27945.0,60.0896,60.0968,60.0465,60.0752,27945.0
2017-01-23 10:10:00,83.52,83.55,83.47,83.53,66541.0,60.0752,60.0968,60.0393,60.0824,66541.0
2017-01-23 10:15:00,83.51,83.55,83.49,83.55,24891.0,60.068,60.0968,60.0537,60.0968,24891.0
2017-01-23 10:20:00,83.55,83.61,83.53,83.54,36857.0,60.0968,60.14,60.0824,60.0896,36857.0
2017-01-23 10:25:00,83.55,83.59,83.53,83.54,20170.0,60.0968,60.1256,60.0824,60.0896,20170.0
2017-01-23 10:30:00,83.54,83.57,83.47,83.48,28918.0,60.0896,60.1112,60.0393,60.0465,28918.0
2017-01-23 10:35:00,83.48,83.57,83.47,83.54,12567.0,60.0465,60.1112,60.0393,60.0896,12567.0
2017-01-23 10:40:00,83.53,83.57,83.51,83.55,12472.0,60.0824,60.1112,60.068,60.0968,12472.0
2017-01-23 10:45:00,83.55,83.56,83.52,83.53,16346.0,60.0968,60.104,60.0752,60.0824,16346.0
2017-01-23 10:50:00,83.52,83.53,83.46,83.47,22785.0,60.0752,60.0824,60.0321,60.0393,22785.0
2017-01-23 10:55:00,83.48,83.53,83.47,83.49,12613.0,60.0465,60.0824,60.0393,60.0537,12613.0
2017-01-23 11:00:00,83.5,83.51,83.46,83.51,36479.0,60.0609,60.068,60.0321,60.068,36479.0
2017-01-23 11:05:00,83.5,83.54,83.47,83.53,27097.0,60.0609,60.0896,60.0393,60.0824,27097.0
2017-01-23 11:10:00,83.54,83.62,83.54,83.56,29012.0,60.0896,60.1472,60.0896,60.104,29012.0
2017-01-23 11:15:00,83.57,83.6,83.55,83.56,49595.0,60.1112,60.1328,60.0968,60.104,49595.0
2017-01-23 11:20:00,83.56,83.56,83.41,83.41,26105.0,60.104,60.104,59.9961,59.9961,26105.0
2017-01-23 11:25:00,83.41,83.47,83.4,83.47,22797.0,59.9961,60.0393,59.9889,60.0393,22797.0
2017-01-23 11:30:00,83.46,83.47,83.39,83.43,25358.0,60.0321,60.0393,59.9817,60.0105,25358.0
2017-01-23 11:35:00,83.43,83.47,83.37,83.4,32471.0,60.0105,60.0393,59.9673,59.9889,32471.0
2017-01-23 11:40:00,83.39,83.39,83.36,83.38,19591.0,59.9817,59.9817,59.9602,59.9745,19591.0
2017-01-23 11:45:00,83.39,83.39,83.28,83.29,33606.0,59.9817,59.9817,59.9026,59.9098,33606.0
2017-01-23 11:50:00,83.31,83.37,83.28,83.36,22908.0,59.9242,59.9673,59.9026,59.9602,22908.0
2017-01-23 11:55:00,83.36,83.44,83.36,83.43,51069.0,59.9602,60.0177,59.9602,60.0105,51069.0
2017-01-23 12:00:00,83.44,83.5,83.41,83.5,50989.0,60.0177,60.0609,59.9961,60.0609,50989.0
2017-01-23 12:05:00,83.49,83.52,83.47,83.48,39010.0,60.0537,60.0752,60.0393,60.0465,39010.0
2017-01-23 12:10:00,83.47,83.48,83.43,83.44,22761.0,60.0393,60.0465,60.0105,60.0177,22761.0
2017-01-23 12:15:00,83.44,83.5,83.42,83.49,54599.0,60.0177,60.0609,60.0033,60.0537,54599.0
2017-01-23 12:20:00,83.49,83.5,83.44,83.46,24386.0,60.0537,60.0609,60.0177,60.0321,24386.0
2017-01-23 12:25:00,83.45,83.48,83.43,83.45,18373.0,60.0249,60.0465,60.0105,60.0249,18373.0
2017-01-23 12:30:00,83.45,83.5,83.45,83.48,22086.0,60.0249,60.0609,60.0249,60.0465,22086.0
2017-01-23 12:35:00,83.49,83.53,83.47,83.52,31098.0,60.0537,60.0824,60.0393,60.0752,31098.0
2017-01-23 12:40:00,83.53,83.6,83.52,83.56,69953.0,60.0824,60.1328,60.0752,60.104,69953.0
2017-01-23 12:45:00,83.56,83.57,83.49,83.49,25247.0,60.104,60.1112,60.0537,60.0537,25247.0
2017-01-23 12:50:00,83.5,83.51,83.46,83.49,23313.0,60.0609,60.068,60.0321,60.0537,23313.0
2017-01-23 12:55:00,83.48,83.5,83.47,83.47,20805.0,60.0465,60.0609,60.0393,60.0393,20805.0
2017-01-23 13:00:00,83.48,83.49,83.45,83.49,12755.0,60.0465,60.0537,60.0249,60.0537,12755.0
2017-01-23 13:05:00,83.48,83.51,83.45,83.47,21716.0,60.0465,60.068,60.0249,60.0393,21716.0
2017-01-23 13:10:00,83.47,83.49,83.46,83.47,19154.0,60.0393,60.0537,60.0321,60.0393,19154.0
2017-01-23 13:15:00,83.47,83.48,83.44,83.47,18328.0,60.0393,60.0465,60.0177,60.0393,18328.0
2017-01-23 13:20:00,83.47,83.5,83.45,83.47,21465.0,60.0393,60.0609,60.0249,60.0393,21465.0
2017-01-23 13:25:00,83.46,83.54,83.45,83.53,50351.0,60.0321,60.0896,60.0249,60.0824,50351.0
2017-01-23 13:30:00,83.53,83.55,83.49,83.55,15876.0,60.0824,60.0968,60.0537,60.0968,15876.0
2017-01-23 13:35:00,83.55,83.61,83.54,83.61,20021.0,60.0968,60.14,60.0896,60.14,20021.0
2017-01-23 13:40:00,83.61,83.62,83.58,83.59,30505.0,60.14,60.1472,60.1184,60.1256,30505.0
2017-01-23 13:45:00,83.59,83.61,83.55,83.56,40815.0,60.1256,60.14,60.0968,60.104,40815.0
2017-01-23 13:50:00,83.55,83.61,83.54,83.6,43360.0,60.0968,60.14,60.0896,60.1328,43360.0
2017-01-23 13:55:00,83.6,83.64,83.59,83.64,40543.0,60.1328,60.1616,60.1256,60.1616,40543.0
2017-01-23 14:00:00,83.64,83.69,83.63,83.67,51767.0,60.1616,60.1975,60.1544,60.1831,51767.0
2017-01-23 14:05:00,83.67,83.68,83.65,83.66,27332.0,60.1831,60.1903,60.1687,60.1759,27332.0
2017-01-23 14:10:00,83.66,83.67,83.62,83.66,24980.0,60.1759,60.1831,60.1472,60.1759,24980.0
2017-01-23 14:15:00,83.66,83.67,83.63,83.66,29395.0,60.1759,60.1831,60.1544,60.1759,29395.0
2017-01-23 14:20:00,83.66,83.68,83.63,83.65,24078.0,60.1759,60.1903,60.1544,60.1687,24078.0
2017-01-23 14:25:00,83.64,83.74,83.63,83.73,31728.0,60.1616,60.2335,60.1544,60.2263,31728.0
2017-01-23 14:30:00,83.73,83.75,83.71,83.75,29552.0,60.2263,60.2407,60.2119,60.2407,29552.0
2017-01-23 14:35:00,83.75,83.77,83.73,83.76,55973.0,60.2407,60.2551,60.2263,60.2479,55973.0
2017-01-23 14:40:00,83.75,83.76,83.69,83.72,26508.0,60.2407,60.2479,60.1975,60.2191,26508.0
2017-01-23 14:45:00,83.73,83.73,83.7,83.71,22962.0,60.2263,60.2263,60.2047,60.2119,22962.0
2017-01-23 14:50:00,83.71,83.75,83.7,83.74,32038.0,60.2119,60.2407,60.2047,60.2335,32038.0
2017-01-23 14:55:00,83.73,83.76,83.71,83.72,33317.0,60.2263,60.2479,60.2119,60.2191,33317.0
2017-01-23 15:00:00,83.72,83.74,83.71,83.73,38428.0,60.2191,60.2335,60.2119,60.2263,38428.0
2017-01-23 15:05:00,83.74,83.75,83.72,83.73,61851.0,60.2335,60.2407,60.2191,60.2263,61851.0
2017-01-23 15:10:00,83.74,83.75,83.69,83.7,33506.0,60.2335,60.2407,60.1975,60.2047,33506.0
2017-01-23 15:15:00,83.69,83.78,83.69,83.77,51436.0,60.1975,60.2623,60.1975,60.2551,51436.0
2017-01-23 15:20:00,83.77,83.82,83.76,83.82,41925.0,60.2551,60.291,60.2479,60.291,41925.0
2017-01-23 15:25:00,83.81,83.84,83.78,83.8,26798.0,60.2838,60.3054,60.2623,60.2766,26798.0
2017-01-23 15:30:00,83.79,83.81,83.76,83.8,34832.0,60.2694,60.2838,60.2479,60.2766,34832.0
2017-01-23 15:35:00,83.79,83.86,83.79,83.84,43656.0,60.2694,60.3198,60.2694,60.3054,43656.0
2017-01-23 15:40:00,83.85,83.9,83.84,83.9,85509.0,60.3126,60.3486,60.3054,60.3486,85509.0
2017-01-23 15:45:00,83.9,83.97,83.89,83.93,46845.0,60.3486,60.3989,60.3414,60.3701,46845.0
2017-01-23 15:50:00,83.93,83.93,83.85,83.87,40547.0,60.3701,60.3701,60.3126,60.327,40547.0
2017-01-23 15:55:00,83.87,83.89,83.83,83.84,163855.0,60.327,60.3414,60.2982,60.3054,163855.0
2017-01-24 09:30:00,83.84,83.92,83.66,83.77,77254.0,60.3054,60.363,60.1759,60.2551,77254.0
2017-01-24 09:35:00,83.84,84.02,83.81,84.0,27078.0,60.3054,60.4349,60.2838,60.4205,27078.0
2017-01-24 09:40:00,84.01,84.06,83.91,84.01,29095.0,60.4277,60.4637,60.3558,60.4277,29095.0
2017-01-24 09:45:00,84.02,84.15,84.01,84.13,48311.0,60.4349,60.5284,60.4277,60.514,48311.0
2017-01-24 09:50:00,84.12,84.19,84.08,84.14,65513.0,60.5068,60.5572,60.478,60.5212,65513.0
2017-01-24 09:55:00,84.13,84.18,84.1,84.16,39775.0,60.514,60.55,60.4924,60.5356,39775.0
2017-01-24 10:00:00,84.17,84.2,84.12,84.18,32537.0,60.5428,60.5644,60.5068,60.55,32537.0
2017-01-24 10:05:00,84.17,84.18,84.09,84.09,34943.0,60.5428,60.55,60.4852,60.4852,34943.0
2017-01-24 10:10:00,84.09,84.17,84.09,84.15,28849.0,60.4852,60.5428,60.4852,60.5284,28849.0
2017-01-24 10:15:00,84.16,84.21,84.13,84.18,27020.0,60.5356,60.5716,60.514,60.55,27020.0
2017-01-24 10:20:00,84.18,84.21,84.15,84.17,24324.0,60.55,60.5716,60.5284,60.5428,24324.0
2017-01-24 10:25:00,84.17,84.18,84.03,84.03,40237.0,60.5428,60.55,60.4421,60.4421,40237.0
2017-01-24 10:30:00,84.04,84.06,83.94,83.95,26293.0,60.4493,60.4637,60.3773,60.3845,26293.0
2017-01-24 10:35:00,83.95,83.95,83.72,83.78,34887.0,60.3845,60.3845,60.2191,60.2623,34887.0
2017-01-24 10:40:00,83.77,83.78,83.62,83.62,32514.0,60.2551,60.2623,60.1472,60.1472,32514.0
2017-01-24 10:45:00,83.64,83.65,83.55,83.55,29152.0,60.1616,60.1687,60.0968,60.0968,29152.0
2017-01-24 10:50:00,83.54,83.58,83.5,83.53,58565.0,60.0896,60.1184,60.0609,60.0824,58565.0
2017-01-24 10:55:00,83.53,83.6,83.52,83.57,76316.0,60.0824,60.1328,60.0752,60.1112,76316.0
2017-01-24 11:00:00,83.57,83.65,83.57,83.61,45690.0,60.1112,60.1687,60.1112,60.14,45690.0
2017-01-24 11:05:00,83.61,83.74,83.6,83.69,64828.0,60.14,60.2335,60.1328,60.1975,64828.0
2017-01-24 11:10:00,83.7,83.72,83.65,83.67,160988.0,60.2047,60.2191,60.1687,60.1831,160988.0
2017-01-24 11:15:00,83.67,83.71,83.65,83.69,139911.0,60.1831,60.2119,60.1687,60.1975,139911.0
2017-01-24 11:20:00,83.7,83.72,83.68,83.7,61596.0,60.2047,60.2191,60.1903,60.2047,61596.0
2017-01-24 11:25:00,83.71,83.79,83.7,83.77,56979.0,60.2119,60.2694,60.2047,60.2551,56979.0
2017-01-24 11:30:00,83.77,83.78,83.71,83.77,40388.0,60.2551,60.2623,60.2119,60.2551,40388.0
2017-01-24 11:35:00,83.76,83.8,83.72,83.73,48402.0,60.2479,60.2766,60.2191,60.2263,48402.0
2017-01-24 11:40:00,83.73,83.79,83.72,83.77,29092.0,60.2263,60.2694,60.2191,60.2551,29092.0
2017-01-24 11:45:00,83.78,83.85,83.76,83.8,48987.0,60.2623,60.3126,60.2479,60.2766,48987.0
2017-01-24 11:50:00,83.8,83.8,83.72,83.72,67688.0,60.2766,60.2766,60.2191,60.2191,67688.0
2017-01-24 11:55:00,83.72,83.76,83.69,83.72,46712.0,60.2191,60.2479,60.1975,60.2191,46712.0
2017-01-24 12:00:00,83.72,83.77,83.72,83.73,60210.0,60.2191,60.2551,60.2191,60.2263,60210.0
2017-01-24 12:05:00,83.71,83.77,83.69,83.7,45448.0,60.2119,60.2551,60.1975,60.2047,45448.0
2017-01-24 12:10:00,83.71,83.76,83.7,83.74,25454.0,60.2119,60.2479,60.2047,60.2335,25454.0
2017-01-24 12:15:00,83.75,83.78,83.72,83.76,33878.0,60.2407,60.2623,60.2191,60.2479,33878.0
2017-01-24 12:20:00,83.76,83.78,83.74,83.75,19103.0,60.2479,60.2623,60.2335,60.2407,19103.0
2017-01-24 12:25:00,83.75,83.84,83.75,83.79,55822.0,60.2407,60.3054,60.2407,60.2694,55822.0
2017-01-24 12:30:00,83.8,83.87,83.79,83.87,13007.0,60.2766,60.327,60.2694,60.327,13007.0
2017-01-24 12:35:00,83.86,83.87,83.83,83.84,15052.0,60.3198,60.327,60.2982,60.3054,15052.0
2017-01-24 12:40:00,83.84,83.85,83.77,83.78,18487.0,60.3054,60.3126,60.2551,60.2623,18487.0
2017-01-24 12:45:00,83.78,83.82,83.77,83.81,47366.0,60.2623,60.291,60.2551,60.2838,47366.0
2017-01-24 12:50:00,83.79,83.83,83.78,83.8,54246.0,60.2694,60.2982,60.2623,60.2766,54246.0
2017-01-24 12:55:00,83.8,83.86,83.8,83.85,23603.0,60.2766,60.3198,60.2766,60.3126,23603.0
2017-01-24 13:00:00,83.86,83.88,83.83,83.87,36139.0,60.3198,60.3342,60.2982,60.327,36139.0
2017-01-24 13:05:00,83.86,83.9,83.84,83.84,35280.0,60.3198,60.3486,60.3054,60.3054,35280.0
2017-01-24 13:10:00,83.84,83.91,83.83,83.87,74767.0,60.3054,60.3558,60.2982,60.327,74767.0
2017-01-24 13:15:00,83.86,83.89,83.83,83.83,41929.0,60.3198,60.3414,60.2982,60.2982,41929.0
2017-01-24 13:20:00,83.84,83.86,83.78,83.83,21829.0,60.3054,60.3198,60.2623,60.2982,21829.0
2017-01-24 13:25:00,83.83,83.83,83.77,83.79,26688.0,60.2982,60.2982,60.2551,60.2694,26688.0
2017-01-24 13:30:00,83.79,83.85,83.77,83.84,58949.0,60.2694,60.3126,60.2551,60.3054,58949.0
2017-01-24 13:35:00,83.85,83.88,83.84,83.88,57971.0,60.3126,60.3342,60.3054,60.3342,57971.0
2017-01-24 13:40:00,83.88,83.93,83.87,83.9,108718.0,60.3342,60.3701,60.327,60.3486,108718.0
2017-01-24 13:45:00,83.9,83.91,83.82,83.88,38917.0,60.3486,60.3558,60.291,60.3342,38917.0
2017-01-24 13:50:00,83.86,83.9,83.83,83.87,80652.0,60.3198,60.3486,60.2982,60.327,80652.0
2017-01-24 13:55:00,83.87,83.87,83.77,83.79,125065.0,60.327,60.327,60.2551,60.2694,125065.0
2017-01-24 14:00:00,83.78,83.79,83.72,83.74,56497.0,60.2623,60.2694,60.2191,60.2335,56497.0
2017-01-24 14:05:00,83.74,83.77,83.7,83.71,35032.0,60.2335,60.2551,60.2047,60.2119,35032.0
2017-01-24 14:10:00,83.71,83.74,83.69,83.74,54507.0,60.2119,60.2335,60.1975,60.2335,54507.0
2017-01-24 14:15:00,83.75,83.79,83.73,83.76,59755.0,60.2407,60.2694,60.2263,60.2479,59755.0
2017-01-24 14:20:00,83.76,83.79,83.74,83.76,34938.0,60.2479,60.2694,60.2335,60.2479,34938.0
2017-01-24 14:25:00,83.76,83.8,83.72,83.74,72811.0,60.2479,60.2766,60.2191,60.2335,72811.0
2017-01-24 14:30:00,83.73,83.77,83.72,83.76,49806.0,60.2263,60.2551,60.2191,60.2479,49806.0
2017-01-24 14:35:00,83.76,83.76,83.72,83.73,26896.0,60.2479,60.2479,60.2191,60.2263,26896.0
2017-01-24 14:40:00,83.74,83.76,83.72,83.73,52190.0,60.2335,60.2479,60.2191,60.2263,52190.0
2017-01-24 14:45:00,83.73,83.79,83.72,83.78,39434.0,60.2263,60.2694,60.2191,60.2623,39434.0
2017-01-24 14:50:00,83.78,83.8,83.77,83.79,27240.0,60.2623,60.2766,60.2551,60.2694,27240.0
2017-01-24 14:55:00,83.78,83.81,83.76,83.77,31370.0,60.2623,60.2838,60.2479,60.2551,31370.0
2017-01-24 15:00:00,83.77,83.82,83.74,83.74,41504.0,60.2551,60.291,60.2335,60.2335,41504.0
2017-01-24 15:05:00,83.73,83.74,83.66,83.7,49897.0,60.2263,60.2335,60.1759,60.2047,49897.0
2017-01-24 15:10:00,83.7,83.72,83.67,83.69,74362.0,60.2047,60.2191,60.1831,60.1975,74362.0
2017-01-24 15:15:00,83.7,83.74,83.69,83.73,63143.0,60.2047,60.2335,60.1975,60.2263,63143.0
2017-01-24 15:20:00,83.73,83.75,83.72,83.74,35093.0,60.2263,60.2407,60.2191,60.2335,35093.0
2017-01-24 15:25:00,83.74,83.74,83.64,83.69,53222.0,60.2335,60.2335,60.1616,60.1975,53222.0
2017-01-24 15:30:00,83.69,83.76,83.68,83.76,60676.0,60.1975,60.2479,60.1903,60.2479,60676.0
2017-01-24 15:35:00,83.76,83.77,83.72,83.76,40733.0,60.2479,60.2551,60.2191,60.2479,40733.0
2017-01-24 15:40:00,83.77,83.81,83.75,83.81,43582.0,60.2551,60.2838,60.2407,60.2838,43582.0
2017-01-24 15:45:00,83.81,83.91,83.81,83.9,76700.0,60.2838,60.3558,60.2838,60.3486,76700.0
2017-01-24 15:50:00,83.9,83.9,83.86,83.89,72512.0,60.3486,60.3486,60.3198,60.3414,72512.0
2017-01-24 15:55:00,83.89,83.91,83.84,83.86,89467.0,60.3414,60.3558,60.3054,60.3198,89467.0
2017-01-25 09:30:00,83.78,84.16,83.73,83.89,142666.0,60.2623,60.5356,60.2263,60.3414,142666.0
2017-01-25 09:35:00,83.85,83.93,83.68,83.81,100497.0,60.3126,60.3701,60.1903,60.2838,100497.0
2017-01-25 09:40:00,83.8,83.89,83.69,83.75,38093.0,60.2766,60.3414,60.1975,60.2407,38093.0
2017-01-25 09:45:00,83.75,83.77,83.58,83.61,63084.0,60.2407,60.2551,60.1184,60.14,63084.0
2017-01-25 09:50:00,83.6,83.66,83.52,83.53,45171.0,60.1328,60.1759,60.0752,60.0824,45171.0
2017-01-25 09:55:00,83.53,83.56,83.47,83.56,96423.0,60.0824,60.104,60.0393,60.104,96423.0
2017-01-25 10:00:00,83.56,83.62,83.54,83.6,50112.0,60.104,60.1472,60.0896,60.1328,50112.0
2017-01-25 10:05:00,83.59,83.71,83.58,83.7,30109.0,60.1256,60.2119,60.1184,60.2047,30109.0
2017-01-25 10:10:00,83.71,83.8,83.69,83.75,33751.0,60.2119,60.2766,60.1975,60.2407,33751.0
2017-01-25 10:15:00,83.74,83.77,83.65,83.65,45402.0,60.2335,60.2551,60.1687,60.1687,45402.0
2017-01-25 10:20:00,83.65,83.76,83.65,83.75,25975.0,60.1687,60.2479,60.1687,60.2407,25975.0
2017-01-25 10:25:00,83.75,83.76,83.71,83.75,22864.0,60.2407,60.2479,60.2119,60.2407,22864.0
2017-01-25 10:30:00,83.73,83.75,83.65,83.69,34162.0,60.2263,60.2407,60.1687,60.1975,34162.0
2017-01-25 10:35:00,83.69,83.7,83.64,83.65,31593.0,60.1975,60.2047,60.1616,60.1687,31593.0
2017-01-25 10:40:00,83.64,83.66,83.61,83.65,50802.0,60.1616,60.1759,60.14,60.1687,50802.0
2017-01-25 10:45:00,83.65,83.65,83.56,83.57,25051.0,60.1687,60.1687,60.104,60.1112,25051.0
2017-01-25 10:50:00,83.57,83.6,83.55,83.57,22914.0,60.1112,60.1328,60.0968,60.1112,22914.0
2017-01-25 10:55:00,83.58,83.6,83.54,83.55,32597.0,60.1184,60.1328,60.0896,60.0968,32597.0
2017-01-25 11:00:00,83.56,83.67,83.56,83.61,70135.0,60.104,60.1831,60.104,60.14,70135.0
2017-01-25 11:05:00,83.61,83.61,83.5,83.5,34187.0,60.14,60.14,60.0609,60.0609,34187.0
2017-01-25 11:10:00,83.51,83.53,83.43,83.45,30317.0,60.068,60.0824,60.0105,60.0249,30317.0
2017-01-25 11:15:00,83.44,83.5,83.4,83.42,62477.0,60.0177,60.0609,59.9889,60.0033,62477.0
2017-01-25 11:20:00,83.41,83.43,83.36,83.39,32964.0,59.9961,60.0105,59.9602,59.9817,32964.0
2017-01-25 11:25:00,83.37,83.41,83.35,83.4,30990.0,59.9673,59.9961,59.953,59.9889,30990.0
2017-01-25 11:30:00,83.39,83.39,83.31,83.33,30440.0,59.9817,59.9817,59.9242,59.9386,30440.0
2017-01-25 11:35:00,83.34,83.34,83.26,83.3,31349.0,59.9458,59.9458,59.8882,59.917,31349.0
2017-01-25 11:40:00,83.31,83.32,83.26,83.27,50670.0,59.9242,59.9314,59.8882,59.8954,50670.0
2017-01-25 11:45:00,83.26,83.28,83.19,83.25,58337.0,59.8882,59.9026,59.8379,59.881,58337.0
2017-01-25 11:50:00,83.25,83.28,83.21,83.22,43515.0,59.881,59.9026,59.8523,59.8595,43515.0
2017-01-25 11:55:00,83.23,83.29,83.22,83.28,42448.0,59.8666,59.9098,59.8595,59.9026,42448.0
2017-01-25 12:00:00,83.29,83.33,83.26,83.3,25253.0,59.9098,59.9386,59.8882,59.917,25253.0
2017-01-25 12:05:00,83.29,83.33,83.28,83.31,15802.0,59.9098,59.9386,59.9026,59.9242,15802.0
2017-01-25 12:10:00,83.3,83.31,83.27,83.29,18901.0,59.917,59.9242,59.8954,59.9098,18901.0
2017-01-25 12:15:00,83.3,83.3,83.23,83.27,18070.0,59.917,59.917,59.8666,59.8954,18070.0
2017-01-25 12:20:00,83.28,83.3,83.27,83.28,16182.0,59.9026,59.917,59.8954,59.9026,16182.0
2017-01-25 12:25:00,83.29,83.3,83.26,83.28,18715.0,59.9098,59.917,59.8882,59.9026,18715.0
2017-01-25 12:30:00,83.29,83.31,83.26,83.3,21827.0,59.9098,59.9242,59.8882,59.917,21827.0
2017-01-25 12:35:00,83.3,83.33,83.3,83.32,17136.0,59.917,59.9386,59.917,59.9314,17136.0
2017-01-25 12:40:00,83.31,83.33,83.26,83.28,25442.0,59.9242,59.9386,59.8882,59.9026,25442.0
2017-01-25 12:45:00,83.28,83.29,83.23,83.25,23363.0,59.9026,59.9098,59.8666,59.881,23363.0
2017-01-25 12:50:00,83.25,83.29,83.25,83.27,29480.0,59.881,59.9098,59.881,59.8954,29480.0
2017-01-25 12:55:00,83.27,83.3,83.25,83.25,17903.0,59.8954,59.917,59.881,59.881,17903.0
2017-01-25 13:00:00,83.25,83.28,83.23,83.23,47829.0,59.881,59.9026,59.8666,59.8666,47829.0
2017-01-25 13:05:00,83.23,83.25,83.19,83.22,20911.0,59.8666,59.881,59.8379,59.8595,20911.0
2017-01-25 13:10:00,83.23,83.23,83.14,83.15,35498.0,59.8666,59.8666,59.8019,59.8091,35498.0
2017-01-25 13:15:00,83.14,83.16,83.09,83.13,41913.0,59.8019,59.8163,59.7659,59.7947,41913.0
2017-01-25 13:20:00,83.12,83.14,83.1,83.12,19138.0,59.7875,59.8019,59.7731,59.7875,19138.0
2017-01-25 13:25:00,83.12,83.15,83.08,83.08,14063.0,59.7875,59.8091,59.7588,59.7588,14063.0
2017-01-25 13:30:00,83.08,83.13,83.05,83.12,19150.0,59.7588,59.7947,59.7372,59.7875,19150.0
2017-01-25 13:35:00,83.12,83.15,83.12,83.15,14258.0,59.7875,59.8091,59.7875,59.8091,14258.0
2017-01-25 13:40:00,83.16,83.21,83.15,83.2,27795.0,59.8163,59.8523,59.8091,59.8451,27795.0
2017-01-25 13:45:00,83.2,83.2,83.13,83.15,34176.0,59.8451,59.8451,59.7947,59.8091,34176.0
2017-01-25 13:50:00,83.15,83.19,83.12,83.17,15745.0,59.8091,59.8379,59.7875,59.8235,15745.0
2017-01-25 13:55:00,83.17,83.21,83.16,83.2,63512.0,59.8235,59.8523,59.8163,59.8451,63512.0
2017-01-25 14:00:00,83.2,83.21,83.17,83.18,224541.0,59.8451,59.8523,59.8235,59.8307,224541.0
2017-01-25 14:05:00,83.17,83.19,83.15,83.16,55414.0,59.8235,59.8379,59.8091,59.8163,55414.0
2017-01-25 14:10:00,83.15,83.18,83.13,83.13,35716.0,59.8091,59.8307,59.7947,59.7947,35716.0
2017-01-25 14:15:00,83.14,83.19,83.11,83.19,23304.0,59.8019,59.8379,59.7803,59.8379,23304.0
2017-01-25 14:20:00,83.18,83.21,83.15,83.17,22130.0,59.8307,59.8523,59.8091,59.8235,22130.0
2017-01-25 14:25:00,83.18,83.23,83.18,83.23,31537.0,59.8307,59.8666,59.8307,59.8666,31537.0
2017-01-25 14:30:00,83.23,83.25,83.22,83.24,56929.0,59.8666,59.881,59.8595,59.8738,56929.0
2017-01-25 14:35:00,83.24,83.26,83.22,83.24,26599.0,59.8738,59.8882,59.8595,59.8738,26599.0
2017-01-25 14:40:00,83.23,83.26,83.2,83.22,29544.0,59.8666,59.8882,59.8451,59.8595,29544.0
2017-01-25 14:45:00,83.22,83.28,83.22,83.28,20272.0,59.8595,59.9026,59.8595,59.9026,20272.0
2017-01-25 14:50:00,83.27,83.29,83.25,83.27,35170.0,59.8954,59.9098,59.881,59.8954,35170.0
2017-01-25 14:55:00,83.26,83.27,83.2,83.2,38341.0,59.8882,59.8954,59.8451,59.8451,38341.0
2017-01-25 15:00:00,83.19,83.27,83.19,83.26,35987.0,59.8379,59.8954,59.8379,59.8882,35987.0
2017-01-25 15:05:00,83.25,83.27,83.21,83.25,22736.0,59.881,59.8954,59.8523,59.881,22736.0
2017-01-25 15:10:00,83.24,83.29,83.22,83.26,26629.0,59.8738,59.9098,59.8595,59.8882,26629.0
2017-01-25 15:15:00,83.27,83.27,83.21,83.25,32840.0,59.8954,59.8954,59.8523,59.881,32840.0
2017-01-25 15:20:00,83.24,83.29,83.23,83.28,39487.0,59.8738,59.9098,59.8666,59.9026,39487.0
2017-01-25 15:25:00,83.28,83.31,83.24,83.24,35000.0,59.9026,59.9242,59.8738,59.8738,35000.0
2017-01-25 15:30:00,83.23,83.27,83.21,83.22,34763.0,59.8666,59.8954,59.8523,59.8595,34763.0
2017-01-25 15:35:00,83.21,83.26,83.2,83.23,33924.0,59.8523,59.8882,59.8451,59.8666,33924.0
2017-01-25 15:40:00,83.23,83.35,83.23,83.27,44579.0,59.8666,59.953,59.8666,59.8954,44579.0
2017-01-25 15:45:00,83.28,83.29,83.23,83.23,31650.0,59.9026,59.9098,59.8666,59.8666,31650.0
2017-01-25 15:50:00,83.24,83.28,83.24,83.27,35950.0,59.8738,59.9026,59.8738,59.8954,35950.0
2017-01-25 15:55:00,83.27,83.33,83.25,83.3,148846.0,59.8954,59.9386,59.881,59.917,148846.0
2017-01-26 09:30:00,83.32,83.72,83.25,83.6,125996.0,59.9314,60.2191,59.881,60.1328,125996.0
2017-01-26 09:35:00,83.58,83.65,83.51,83.58,46091.0,60.1184,60.1687,60.068,60.1184,46091.0
2017-01-26 09:40:00,83.57,83.69,83.55,83.56,33716.0,60.1112,60.1975,60.0968,60.104,33716.0
2017-01-26 09:45:00,83.59,83.72,83.59,83.62,47559.0,60.1256,60.2191,60.1256,60.1472,47559.0
2017-01-26 09:50:00,83.62,83.69,83.54,83.57,51544.0,60.1472,60.1975,60.0896,60.1112,51544.0
2017-01-26 09:55:00,83.55,83.6,83.51,83.58,48723.0,60.0968,60.1328,60.068,60.1184,48723.0
2017-01-26 10:00:00,83.57,83.61,83.53,83.59,34873.0,60.1112,60.14,60.0824,60.1256,34873.0
2017-01-26 10:05:00,83.58,83.58,83.45,83.45,76144.0,60.1184,60.1184,60.0249,60.0249,76144.0
2017-01-26 10:10:00,83.45,83.53,83.39,83.49,69643.0,60.0249,60.0824,59.9817,60.0537,69643.0
2017-01-26 10:15:00,83.48,83.5,83.44,83.48,70879.0,60.0465,60.0609,60.0177,60.0465,70879.0
2017-01-26 10:20:00,83.48,83.55,83.46,83.5,50799.0,60.0465,60.0968,60.0321,60.0609,50799.0
2017-01-26 10:25:00,83.47,83.48,83.42,83.43,23175.0,60.0393,60.0465,60.0033,60.0105,23175.0
2017-01-26 10:30:00,83.43,83.47,83.33,83.34,17571.0,60.0105,60.0393,59.9386,59.9458,17571.0
2017-01-26 10:35:00,83.35,83.4,83.35,83.38,27937.0,59.953,59.9889,59.953,59.9745,27937.0
2017-01-26 10:40:00,83.37,83.41,83.27,83.28,40730.0,59.9673,59.9961,59.8954,59.9026,40730.0
2017-01-26 10:45:00,83.27,83.31,83.17,83.17,24850.0,59.8954,59.9242,59.8235,59.8235,24850.0
2017-01-26 10:50:00,83.16,83.17,83.11,83.14,28145.0,59.8163,59.8235,59.7803,59.8019,28145.0
2017-01-26 10:55:00,83.14,83.25,83.13,83.21,38669.0,59.8019,59.881,59.7947,59.8523,38669.0
2017-01-26 11:00:00,83.2,83.28,83.16,83.26,39512.0,59.8451,59.9026,59.8163,59.8882,39512.0
2017-01-26 11:05:00,83.26,83.27,83.16,83.19,77154.0,59.8882,59.8954,59.8163,59.8379,77154.0
2017-01-26 11:10:00,83.19,83.19,83.11,83.19,57711.0,59.8379,59.8379,59.7803,59.8379,57711.0
2017-01-26 11:15:00,83.18,83.18,83.08,83.09,49303.0,59.8307,59.8307,59.7588,59.7659,49303.0
2017-01-26 11:20:00,83.08,83.16,83.08,83.1,125497.0,59.7588,59.8163,59.7588,59.7731,125497.0
2017-01-26 11:25:00,83.1,83.15,83.06,83.13,33023.0,59.7731,59.8091,59.7444,59.7947,33023.0
2017-01-26 11:30:00,83.12,83.18,83.12,83.17,29017.0,59.7875,59.8307,59.7875,59.8235,29017.0
2017-01-26 11:35:00,83.18,83.2,83.15,83.19,40572.0,59.8307,59.8451,59.8091,59.8379,40572.0
2017-01-26 11:40:00,83.2,83.22,83.15,83.15,35739.0,59.8451,59.8595,59.8091,59.8091,35739.0
2017-01-26 11:45:00,83.16,83.24,83.16,83.18,37580.0,59.8163,59.8738,59.8163,59.8307,37580.0
2017-01-26 11:50:00,83.18,83.23,83.16,83.23,94112.0,59.8307,59.8666,59.8163,59.8666,94112.0
2017-01-26 11:55:00,83.22,83.27,83.19,83.25,24483.0,59.8595,59.8954,59.8379,59.881,24483.0
2017-01-26 12:00:00,83.25,83.33,83.24,83.3,32734.0,59.881,59.9386,59.8738,59.917,32734.0
2017-01-26 12:05:00,83.3,83.36,83.29,83.34,23536.0,59.917,59.9602,59.9098,59.9458,23536.0
2017-01-26 12:10:00,83.35,83.38,83.31,83.37,21770.0,59.953,59.9745,59.9242,59.9673,21770.0
2017-01-26 12:15:00,83.37,83.37,83.28,83.32,29562.0,59.9673,59.9673,59.9026,59.9314,29562.0
2017-01-26 12:20:00,83.32,83.34,83.3,83.3,42758.0,59.9314,59.9458,59.917,59.917,42758.0
2017-01-26 12:25:00,83.3,83.37,83.29,83.32,21905.0,59.917,59.9673,59.9098,59.9314,21905.0
2017-01-26 12:30:00,83.32,83.34,83.25,83.28,24396.0,59.9314,59.9458,59.881,59.9026,24396.0
2017-01-26 12:35:00,83.27,83.3,83.25,83.29,25350.0,59.8954,59.917,59.881,59.9098,25350.0
2017-01-26 12:40:00,83.29,83.36,83.27,83.36,37026.0,59.9098,59.9602,59.8954,59.9602,37026.0
2017-01-26 12:45:00,83.35,83.35,83.31,83.32,33266.0,59.953,59.953,59.9242,59.9314,33266.0
2017-01-26 12:50:00,83.32,83.35,83.31,83.32,30436.0,59.9314,59.953,59.9242,59.9314,30436.0
2017-01-26 12:55:00,83.32,83.32,83.29,83.32,18783.0,59.9314,59.9314,59.9098,59.9314,18783.0
2017-01-26 13:00:00,83.31,83.35,83.3,83.33,27454.0,59.9242,59.953,59.917,59.9386,27454.0
2017-01-26 13:05:00,83.33,83.4,83.32,83.38,21975.0,59.9386,59.9889,59.9314,59.9745,21975.0
2017-01-26 13:10:00,83.39,83.39,83.36,83.37,18117.0,59.9817,59.9817,59.9602,59.9673,18117.0
2017-01-26 13:15:00,83.37,83.37,83.31,83.34,41883.0,59.9673,59.9673,59.9242,59.9458,41883.0
2017-01-26 13:20:00,83.33,83.38,83.31,83.37,22971.0,59.9386,59.9745,59.9242,59.9673,22971.0
2017-01-26 13:25:00,83.37,83.37,83.32,83.32,20050.0,59.9673,59.9673,59.9314,59.9314,20050.0
2017-01-26 13:30:00,83.32,83.37,83.31,83.33,44560.0,59.9314,59.9673,59.9242,59.9386,44560.0
2017-01-26 13:35:00,83.33,83.36,83.26,83.26,176849.0,59.9386,59.9602,59.8882,59.8882,176849.0
2017-01-26 13:40:00,83.25,83.27,83.18,83.22,23313.0,59.881,59.8954,59.8307,59.8595,23313.0
2017-01-26 13:45:00,83.22,83.23,83.18,83.19,28659.0,59.8595,59.8666,59.8307,59.8379,28659.0
2017-01-26 13:50:00,83.19,83.2,83.15,83.2,29313.0,59.8379,59.8451,59.8091,59.8451,29313.0
2017-01-26 13:55:00,83.19,83.19,83.13,83.15,25959.0,59.8379,59.8379,59.7947,59.8091,25959.0
2017-01-26 14:00:00,83.14,83.17,83.13,83.16,25008.0,59.8019,59.8235,59.7947,59.8163,25008.0
2017-01-26 14:05:00,83.15,83.18,83.12,83.12,30326.0,59.8091,59.8307,59.7875,59.7875,30326.0
2017-01-26 14:10:00,83.12,83.15,83.08,83.12,41780.0,59.7875,59.8091,59.7588,59.7875,41780.0
2017-01-26 14:15:00,83.11,83.11,83.08,83.08,15728.0,59.7803,59.7803,59.7588,59.7588,15728.0
2017-01-26 14:20:00,83.09,83.15,83.08,83.12,35273.0,59.7659,59.8091,59.7588,59.7875,35273.0
2017-01-26 14:25:00,83.12,83.12,83.06,83.07,41865.0,59.7875,59.7875,59.7444,59.7516,41865.0
2017-01-26 14:30:00,83.07,83.07,83.03,83.05,49037.0,59.7516,59.7516,59.7228,59.7372,49037.0
2017-01-26 14:35:00,83.06,83.13,83.05,83.13,42813.0,59.7444,59.7947,59.7372,59.7947,42813.0
2017-01-26 14:40:00,83.13,83.19,83.11,83.17,22756.0,59.7947,59.8379,59.7803,59.8235,22756.0
2017-01-26 14:45:00,83.17,83.21,83.16,83.19,50550.0,59.8235,59.8523,59.8163,59.8379,50550.0
2017-01-26 14:50:00,83.19,83.2,83.15,83.19,68787.0,59.8379,59.8451,59.8091,59.8379,68787.0
2017-01-26 14:55:00,83.19,83.23,83.17,83.21,24636.0,59.8379,59.8666,59.8235,59.8523,24636.0
2017-01-26 15:00:00,83.2,83.22,83.18,83.2,52858.0,59.8451,59.8595,59.8307,59.8451,52858.0
2017-01-26 15:05:00,83.21,83.22,83.15,83.16,43248.0,59.8523,59.8595,59.8091,59.8163,43248.0
2017-01-26 15:10:00,83.16,83.19,83.15,83.17,41616.0,59.8163,59.8379,59.8091,59.8235,41616.0
2017-01-26 15:15:00,83.17,83.19,83.14,83.16,50944.0,59.8235,59.8379,59.8019,59.8163,50944.0
2017-01-26 15:20:00,83.16,83.17,83.11,83.14,82480.0,59.8163,59.8235,59.7803,59.8019,82480.0
2017-01-26 15:25:00,83.14,83.18,83.13,83.14,73225.0,59.8019,59.8307,59.7947,59.8019,73225.0
2017-01-26 15:30:00,83.14,83.23,83.13,83.23,45499.0,59.8019,59.8666,59.7947,59.8666,45499.0
2017-01-26 15:35:00,83.23,83.25,83.2,83.2,24573.0,59.8666,59.881,59.8451,59.8451,24573.0
2017-01-26 15:40:00,83.21,83.21,83.14,83.14,118293.0,59.8523,59.8523,59.8019,59.8019,118293.0
2017-01-26 15:45:00,83.13,83.14,83.1,83.12,111810.0,59.7947,59.8019,59.7731,59.7875,111810.0
2017-01-26 15:50:00,83.12,83.16,83.09,83.13,136739.0,59.7875,59.8163,59.7659,59.7947,136739.0
2017-01-26 15:55:00,83.13,83.17,83.11,83.14,180439.0,59.7947,59.8235,59.7803,59.8019,180439.0
2017-01-27 09:30:00,83.39,83.5,83.15,83.17,53894.0,59.9817,60.0609,59.8091,59.8235,53894.0
2017-01-27 09:35:00,83.12,83.28,83.03,83.03,45898.0,59.7875,59.9026,59.7228,59.7228,45898.0
2017-01-27 09:40:00,83.02,83.02,82.84,82.88,40241.0,59.7156,59.7156,59.5861,59.6149,40241.0
2017-01-27 09:45:00,82.89,82.93,82.65,82.74,75924.0,59.6221,59.6509,59.4495,59.5142,75924.0
2017-01-27 09:50:00,82.74,82.8,82.69,82.71,30912.0,59.5142,59.5573,59.4782,59.4926,30912.0
2017-01-27 09:55:00,82.73,82.74,82.65,82.71,34219.0,59.507,59.5142,59.4495,59.4926,34219.0
2017-01-27 10:00:00,82.71,82.72,82.53,82.54,38019.0,59.4926,59.4998,59.3631,59.3703,38019.0
2017-01-27 10:05:00,82.54,82.65,82.54,82.6,26842.0,59.3703,59.4495,59.3703,59.4135,26842.0
2017-01-27 10:10:00,82.61,82.72,82.59,82.65,28667.0,59.4207,59.4998,59.4063,59.4495,28667.0
2017-01-27 10:15:00,82.64,82.71,82.63,82.66,24078.0,59.4423,59.4926,59.4351,59.4566,24078.0
2017-01-27 10:20:00,82.65,82.66,82.57,82.6,28732.0,59.4495,59.4566,59.3919,59.4135,28732.0
2017-01-27 10:25:00,82.6,82.61,82.53,82.54,18603.0,59.4135,59.4207,59.3631,59.3703,18603.0
2017-01-27 10:30:00,82.53,82.57,82.51,82.52,23086.0,59.3631,59.3919,59.3488,59.3559,23086.0
2017-01-27 10:35:00,82.52,82.58,82.51,82.54,26753.0,59.3559,59.3991,59.3488,59.3703,26753.0
2017-01-27 10:40:00,82.53,82.54,82.51,82.53,49235.0,59.3631,59.3703,59.3488,59.3631,49235.0
2017-01-27 10:45:00,82.54,82.54,82.47,82.47,40088.0,59.3703,59.3703,59.32,59.32,40088.0
2017-01-27 10:50:00,82.47,82.47,82.43,82.46,19533.0,59.32,59.32,59.2912,59.3128,19533.0
2017-01-27 10:55:00,82.45,82.47,82.38,82.43,21982.0,59.3056,59.32,59.2552,59.2912,21982.0
2017-01-27 11:00:00,82.41,82.5,82.4,82.48,14415.0,59.2768,59.3416,59.2696,59.3272,14415.0
2017-01-27 11:05:00,82.48,82.51,82.45,82.45,26955.0,59.3272,59.3488,59.3056,59.3056,26955.0
2017-01-27 11:10:00,82.45,82.49,82.43,82.47,64086.0,59.3056,59.3344,59.2912,59.32,64086.0
2017-01-27 11:15:00,82.46,82.5,82.46,82.47,35553.0,59.3128,59.3416,59.3128,59.32,35553.0
2017-01-27 11:20:00,82.47,82.52,82.45,82.51,55799.0,59.32,59.3559,59.3056,59.3488,55799.0
2017-01-27 11:25:00,82.51,82.52,82.41,82.44,15748.0,59.3488,59.3559,59.2768,59.2984,15748.0
2017-01-27 11:30:00,82.44,82.46,82.4,82.45,24573.0,59.2984,59.3128,59.2696,59.3056,24573.0
2017-01-27 11:35:00,82.44,82.54,82.44,82.54,27440.0,59.2984,59.3703,59.2984,59.3703,27440.0
2017-01-27 11:40:00,82.53,82.55,82.46,82.48,22259.0,59.3631,59.3775,59.3128,59.3272,22259.0
2017-01-27 11:45:00,82.47,82.48,82.43,82.46,13605.0,59.32,59.3272,59.2912,59.3128,13605.0
2017-01-27 11:50:00,82.46,82.53,82.45,82.5,25218.0,59.3128,59.3631,59.3056,59.3416,25218.0
2017-01-27 11:55:00,82.51,82.56,82.49,82.56,20847.0,59.3488,59.3847,59.3344,59.3847,20847.0
2017-01-27 12:00:00,82.55,82.56,82.47,82.49,18385.0,59.3775,59.3847,59.32,59.3344,18385.0
2017-01-27 12:05:00,82.49,82.49,82.42,82.48,47224.0,59.3344,59.3344,59.284,59.3272,47224.0
2017-01-27 12:10:00,82.48,82.51,82.46,82.46,27063.0,59.3272,59.3488,59.3128,59.3128,27063.0
2017-01-27 12:15:00,82.45,82.5,82.45,82.49,37636.0,59.3056,59.3416,59.3056,59.3344,37636.0
2017-01-27 12:20:00,82.48,82.48,82.43,82.44,22506.0,59.3272,59.3272,59.2912,59.2984,22506.0
2017-01-27 12:25:00,82.44,82.44,82.4,82.41,33910.0,59.2984,59.2984,59.2696,59.2768,33910.0
2017-01-27 12:30:00,82.4,82.46,82.39,82.42,15181.0,59.2696,59.3128,59.2624,59.284,15181.0
2017-01-27 12:35:00,82.41,82.41,82.37,82.38,15601.0,59.2768,59.2768,59.2481,59.2552,15601.0
2017-01-27 12:40:00,82.37,82.37,82.3,82.31,64416.0,59.2481,59.2481,59.1977,59.2049,64416.0
2017-01-27 12:45:00,82.31,82.33,82.16,82.18,53892.0,59.2049,59.2193,59.097,59.1114,53892.0
2017-01-27 12:50:00,82.18,82.2,82.16,82.19,42096.0,59.1114,59.1258,59.097,59.1186,42096.0
2017-01-27 12:55:00,82.19,82.23,82.18,82.22,18800.0,59.1186,59.1474,59.1114,59.1402,18800.0
2017-01-27 13:00:00,82.23,82.23,82.18,82.19,30997.0,59.1474,59.1474,59.1114,59.1186,30997.0
2017-01-27 13:05:00,82.19,82.2,82.16,82.18,11962.0,59.1186,59.1258,59.097,59.1114,11962.0
2017-01-27 13:10:00,82.19,82.26,82.16,82.26,24655.0,59.1186,59.1689,59.097,59.1689,24655.0
2017-01-27 13:15:00,82.26,82.26,82.21,82.23,14254.0,59.1689,59.1689,59.133,59.1474,14254.0
2017-01-27 13:20:00,82.24,82.25,82.2,82.2,30950.0,59.1545,59.1617,59.1258,59.1258,30950.0
2017-01-27 13:25:00,82.21,82.22,82.17,82.18,24310.0,59.133,59.1402,59.1042,59.1114,24310.0
2017-01-27 13:30:00,82.18,82.21,82.17,82.19,20871.0,59.1114,59.133,59.1042,59.1186,20871.0
2017-01-27 13:35:00,82.19,82.21,82.15,82.17,30429.0,59.1186,59.133,59.0898,59.1042,30429.0
2017-01-27 13:40:00,82.17,82.24,82.17,82.22,55126.0,59.1042,59.1545,59.1042,59.1402,55126.0
2017-01-27 13:45:00,82.23,82.25,82.22,82.23,26426.0,59.1474,59.1617,59.1402,59.1474,26426.0
2017-01-27 13:50:00,82.23,82.26,82.22,82.23,33982.0,59.1474,59.1689,59.1402,59.1474,33982.0
2017-01-27 13:55:00,82.23,82.24,82.2,82.23,30126.0,59.1474,59.1545,59.1258,59.1474,30126.0
2017-01-27 14:00:00,82.22,82.27,82.22,82.26,24713.0,59.1402,59.1761,59.1402,59.1689,24713.0
2017-01-27 14:05:00,82.26,82.28,82.24,82.25,28042.0,59.1689,59.1833,59.1545,59.1617,28042.0
2017-01-27 14:10:00,82.25,82.27,82.21,82.22,31371.0,59.1617,59.1761,59.133,59.1402,31371.0
2017-01-27 14:15:00,82.22,82.25,82.21,82.25,17547.0,59.1402,59.1617,59.133,59.1617,17547.0
2017-01-27 14:20:00,82.24,82.25,82.19,82.24,24369.0,59.1545,59.1617,59.1186,59.1545,24369.0
2017-01-27 14:25:00,82.23,82.23,82.18,82.19,23182.0,59.1474,59.1474,59.1114,59.1186,23182.0
2017-01-27 14:30:00,82.19,82.22,82.15,82.22,33903.0,59.1186,59.1402,59.0898,59.1402,33903.0
2017-01-27 14:35:00,82.22,82.22,82.15,82.18,32199.0,59.1402,59.1402,59.0898,59.1114,32199.0
2017-01-27 14:40:00,82.18,82.21,82.14,82.15,49816.0,59.1114,59.133,59.0826,59.0898,49816.0
2017-01-27 14:45:00,82.15,82.15,82.08,82.1,23445.0,59.0898,59.0898,59.0395,59.0538,23445.0
2017-01-27 14:50:00,82.1,82.1,82.05,82.08,37429.0,59.0538,59.0538,59.0179,59.0395,37429.0
2017-01-27 14:55:00,82.08,82.09,82.05,82.09,31780.0,59.0395,59.0467,59.0179,59.0467,31780.0
2017-01-27 15:00:00,82.09,82.09,82.02,82.04,37947.0,59.0467,59.0467,58.9963,59.0107,37947.0
2017-01-27 15:05:00,82.05,82.06,82.03,82.04,56269.0,59.0179,59.0251,59.0035,59.0107,56269.0
2017-01-27 15:10:00,82.05,82.06,82.03,82.05,25176.0,59.0179,59.0251,59.0035,59.0179,25176.0
2017-01-27 15:15:00,82.05,82.18,82.05,82.18,53558.0,59.0179,59.1114,59.0179,59.1114,53558.0
2017-01-27 15:20:00,82.19,82.26,82.19,82.22,50527.0,59.1186,59.1689,59.1186,59.1402,50527.0
2017-01-27 15:25:00,82.22,82.23,82.16,82.17,37362.0,59.1402,59.1474,59.097,59.1042,37362.0
2017-01-27 15:30:00,82.16,82.24,82.16,82.23,57605.0,59.097,59.1545,59.097,59.1474,57605.0
2017-01-27 15:35:00,82.24,82.24,82.2,82.24,65883.0,59.1545,59.1545,59.1258,59.1545,65883.0
2017-01-27 15:40:00,82.23,82.24,82.19,82.22,76156.0,59.1474,59.1545,59.1186,59.1402,76156.0
2017-01-27 15:45:00,82.22,82.26,82.21,82.25,71955.0,59.1402,59.1689,59.133,59.1617,71955.0
2017-01-27 15:50:00,82.26,82.26,82.22,82.24,58569.0,59.1689,59.1689,59.1402,59.1545,58569.0
2017-01-27 15:55:00,82.25,82.34,82.24,82.33,61623.0,59.1617,59.2265,59.1545,59.2193,61623.0
2017-01-30 09:30:00,82.1,82.27,81.92,81.97,145383.0,59.0538,59.1761,58.9244,58.9603,145383.0
2017-01-30 09:35:00,81.97,82.07,81.95,81.98,29386.0,58.9603,59.0323,58.946,58.9675,29386.0
2017-01-30 09:40:00,81.98,82.14,81.94,82.01,49089.0,58.9675,59.0826,58.9388,58.9891,49089.0
2017-01-30 09:45:00,82.0,82.03,81.89,81.9,46999.0,58.9819,59.0035,58.9028,58.91,46999.0
2017-01-30 09:50:00,81.9,81.91,81.67,81.68,75478.0,58.91,58.9172,58.7446,58.7517,75478.0
2017-01-30 09:55:00,81.69,81.89,81.61,81.85,69211.0,58.7589,58.9028,58.7014,58.874,69211.0
2017-01-30 10:00:00,81.82,81.86,81.71,81.83,39975.0,58.8524,58.8812,58.7733,58.8596,39975.0
2017-01-30 10:05:00,81.84,81.84,81.73,81.75,33283.0,58.8668,58.8668,58.7877,58.8021,33283.0
2017-01-30 10:10:00,81.75,81.8,81.67,81.75,41441.0,58.8021,58.8381,58.7446,58.8021,41441.0
2017-01-30 10:15:00,81.77,81.77,81.62,81.65,39095.0,58.8165,58.8165,58.7086,58.7302,39095.0
2017-01-30 10:20:00,81.66,81.7,81.59,81.65,44053.0,58.7374,58.7661,58.687,58.7302,44053.0
2017-01-30 10:25:00,81.64,81.81,81.63,81.8,38486.0,58.723,58.8453,58.7158,58.8381,38486.0
2017-01-30 10:30:00,81.8,82.03,81.79,82.02,43181.0,58.8381,59.0035,58.8309,58.9963,43181.0
2017-01-30 10:35:00,82.04,82.05,81.93,82.04,39947.0,59.0107,59.0179,58.9316,59.0107,39947.0
2017-01-30 10:40:00,82.03,82.06,81.98,82.03,33751.0,59.0035,59.0251,58.9675,59.0035,33751.0
2017-01-30 10:45:00,82.02,82.02,81.96,82.0,51494.0,58.9963,58.9963,58.9531,58.9819,51494.0
2017-01-30 10:50:00,82.0,82.07,82.0,82.05,24751.0,58.9819,59.0323,58.9819,59.0179,24751.0
2017-01-30 10:55:00,82.03,82.11,82.02,82.06,38419.0,59.0035,59.061,58.9963,59.0251,38419.0
2017-01-30 11:00:00,82.06,82.08,82.0,82.01,21571.0,59.0251,59.0395,58.9819,58.9891,21571.0
2017-01-30 11:05:00,82.0,82.02,81.94,81.98,32445.0,58.9819,58.9963,58.9388,58.9675,32445.0
2017-01-30 11:10:00,81.98,82.06,81.98,82.05,45058.0,58.9675,59.0251,58.9675,59.0179,45058.0
2017-01-30 11:15:00,82.04,82.13,82.04,82.13,33149.0,59.0107,59.0754,59.0107,59.0754,33149.0
2017-01-30 11:20:00,82.13,82.14,82.05,82.07,30837.0,59.0754,59.0826,59.0179,59.0323,30837.0
2017-01-30 11:25:00,82.07,82.11,82.05,82.08,21187.0,59.0323,59.061,59.0179,59.0395,21187.0
2017-01-30 11:30:00,82.08,82.11,82.03,82.03,21725.0,59.0395,59.061,59.0035,59.0035,21725.0
2017-01-30 11:35:00,82.03,82.11,82.03,82.1,28793.0,59.0035,59.061,59.0035,59.0538,28793.0
2017-01-30 11:40:00,82.1,82.1,82.01,82.03,35921.0,59.0538,59.0538,58.9891,59.0035,35921.0
2017-01-30 11:45:00,82.03,82.08,82.0,82.02,17544.0,59.0035,59.0395,58.9819,58.9963,17544.0
2017-01-30 11:50:00,82.01,82.01,81.94,81.94,28550.0,58.9891,58.9891,58.9388,58.9388,28550.0
2017-01-30 11:55:00,81.95,82.0,81.94,81.95,22355.0,58.946,58.9819,58.9388,58.946,22355.0
2017-01-30 12:00:00,81.95,81.97,81.9,81.96,19851.0,58.946,58.9603,58.91,58.9531,19851.0
2017-01-30 12:05:00,81.96,82.0,81.89,81.9,14978.0,58.9531,58.9819,58.9028,58.91,14978.0
2017-01-30 12:10:00,81.9,81.9,81.84,81.88,26046.0,58.91,58.91,58.8668,58.8956,26046.0
2017-01-30 12:15:00,81.88,81.88,81.82,81.84,55057.0,58.8956,58.8956,58.8524,58.8668,55057.0
2017-01-30 12:20:00,81.83,81.83,81.74,81.77,21894.0,58.8596,58.8596,58.7949,58.8165,21894.0
2017-01-30 12:25:00,81.76,81.79,81.73,81.73,17366.0,58.8093,58.8309,58.7877,58.7877,17366.0
2017-01-30 12:30:00,81.73,81.73,81.69,81.73,19905.0,58.7877,58.7877,58.7589,58.7877,19905.0
2017-01-30 12:35:00,81.73,81.76,81.7,81.76,19570.0,58.7877,58.8093,58.7661,58.8093,19570.0
2017-01-30 12:40:00,81.75,81.75,81.67,81.68,16492.0,58.8021,58.8021,58.7446,58.7517,16492.0
2017-01-30 12:45:00,81.67,81.68,81.61,81.62,28479.0,58.7446,58.7517,58.7014,58.7086,28479.0
2017-01-30 12:50:00,81.61,81.68,81.61,81.65,28203.0,58.7014,58.7517,58.7014,58.7302,28203.0
2017-01-30 12:55:00,81.65,81.7,81.64,81.68,14464.0,58.7302,58.7661,58.723,58.7517,14464.0
2017-01-30 13:00:00,81.68,81.71,81.66,81.7,26062.0,58.7517,58.7733,58.7374,58.7661,26062.0
2017-01-30 13:05:00,81.71,81.79,81.7,81.76,58415.0,58.7733,58.8309,58.7661,58.8093,58415.0
2017-01-30 13:10:00,81.76,81.76,81.7,81.74,20875.0,58.8093,58.8093,58.7661,58.7949,20875.0
2017-01-30 13:15:00,81.74,81.74,81.65,81.67,27024.0,58.7949,58.7949,58.7302,58.7446,27024.0
2017-01-30 13:20:00,81.67,81.69,81.62,81.62,10511.0,58.7446,58.7589,58.7086,58.7086,10511.0
2017-01-30 13:25:00,81.63,81.72,81.63,81.72,12139.0,58.7158,58.7805,58.7158,58.7805,12139.0
2017-01-30 13:30:00,81.71,81.72,81.66,81.67,38662.0,58.7733,58.7805,58.7374,58.7446,38662.0
2017-01-30 13:35:00,81.67,81.68,81.62,81.63,26453.0,58.7446,58.7517,58.7086,58.7158,26453.0
2017-01-30 13:40:00,81.63,81.68,81.62,81.67,28568.0,58.7158,58.7517,58.7086,58.7446,28568.0
2017-01-30 13:45:00,81.67,81.67,81.62,81.66,12697.0,58.7446,58.7446,58.7086,58.7374,12697.0
2017-01-30 13:50:00,81.65,81.65,81.57,81.6,37934.0,58.7302,58.7302,58.6726,58.6942,37934.0
2017-01-30 13:55:00,81.61,81.62,81.58,81.62,59330.0,58.7014,58.7086,58.6798,58.7086,59330.0
2017-01-30 14:00:00,81.62,81.7,81.62,81.7,28741.0,58.7086,58.7661,58.7086,58.7661,28741.0
2017-01-30 14:05:00,81.7,81.75,81.69,81.74,31200.0,58.7661,58.8021,58.7589,58.7949,31200.0
2017-01-30 14:10:00,81.74,81.74,81.66,81.73,28664.0,58.7949,58.7949,58.7374,58.7877,28664.0
2017-01-30 14:15:00,81.73,81.74,81.66,81.69,17937.0,58.7877,58.7949,58.7374,58.7589,17937.0
2017-01-30 14:20:00,81.69,81.7,81.66,81.69,21017.0,58.7589,58.7661,58.7374,58.7589,21017.0
2017-01-30 14:25:00,81.7,81.73,81.65,81.65,65586.0,58.7661,58.7877,58.7302,58.7302,65586.0
2017-01-30 14:30:00,81.66,81.7,81.64,81.66,16645.0,58.7374,58.7661,58.723,58.7374,16645.0
2017-01-30 14:35:00,81.66,81.68,81.63,81.67,26740.0,58.7374,58.7517,58.7158,58.7446,26740.0
2017-01-30 14:40:00,81.67,81.68,81.62,81.65,29812.0,58.7446,58.7517,58.7086,58.7302,29812.0
2017-01-30 14:45:00,81.65,81.66,81.62,81.65,38433.0,58.7302,58.7374,58.7086,58.7302,38433.0
2017-01-30 14:50:00,81.65,81.65,81.59,81.64,50691.0,58.7302,58.7302,58.687,58.723,50691.0
2017-01-30 14:55:00,81.64,81.67,81.63,81.65,23812.0,58.723,58.7446,58.7158,58.7302,23812.0
2017-01-30 15:00:00,81.65,81.65,81.6,81.63,59357.0,58.7302,58.7302,58.6942,58.7158,59357.0
2017-01-30 15:05:00,81.63,81.67,81.62,81.65,29097.0,58.7158,58.7446,58.7086,58.7302,29097.0
2017-01-30 15:10:00,81.64,81.69,81.63,81.69,22516.0,58.723,58.7589,58.7158,58.7589,22516.0
2017-01-30 15:15:00,81.69,81.7,81.63,81.67,35871.0,58.7589,58.7661,58.7158,58.7446,35871.0
2017-01-30 15:20:00,81.68,81.68,81.65,81.66,26898.0,58.7517,58.7517,58.7302,58.7374,26898.0
2017-01-30 15:25:00,81.66,81.7,81.63,81.68,45027.0,58.7374,58.7661,58.7158,58.7517,45027.0
2017-01-30 15:30:00,81.69,81.71,81.66,81.69,74701.0,58.7589,58.7733,58.7374,58.7589,74701.0
2017-01-30 15:35:00,81.69,81.71,81.67,81.7,36526.0,58.7589,58.7733,58.7446,58.7661,36526.0
2017-01-30 15:40:00,81.7,81.7,81.65,81.7,50540.0,58.7661,58.7661,58.7302,58.7661,50540.0
2017-01-30 15:45:00,81.7,81.8,81.69,81.79,116513.0,58.7661,58.8381,58.7589,58.8309,116513.0
2017-01-30 15:50:00,81.8,81.84,81.79,81.82,57829.0,58.8381,58.8668,58.8309,58.8524,57829.0
2017-01-30 15:55:00,81.83,81.88,81.79,81.81,72813.0,58.8596,58.8956,58.8309,58.8453,72813.0
2017-01-31 09:30:00,81.73,82.49,81.73,82.38,120796.0,58.7877,59.3344,58.7877,59.2552,120796.0
2017-01-31 09:35:00,82.38,82.38,82.15,82.16,32983.0,59.2552,59.2552,59.0898,59.097,32983.0
2017-01-31 09:40:00,82.15,82.23,82.09,82.22,26328.0,59.0898,59.1474,59.0467,59.1402,26328.0
2017-01-31 09:45:00,82.19,82.41,82.19,82.4,33349.0,59.1186,59.2768,59.1186,59.2696,33349.0
2017-01-31 09:50:00,82.39,82.39,82.23,82.3,49453.0,59.2624,59.2624,59.1474,59.1977,49453.0
2017-01-31 09:55:00,82.3,82.31,82.13,82.21,28453.0,59.1977,59.2049,59.0754,59.133,28453.0
2017-01-31 10:00:00,82.21,82.24,82.16,82.24,38722.0,59.133,59.1545,59.097,59.1545,38722.0
2017-01-31 10:05:00,82.25,82.57,82.25,82.57,52626.0,59.1617,59.3919,59.1617,59.3919,52626.0
2017-01-31 10:10:00,82.57,82.63,82.5,82.51,48508.0,59.3919,59.4351,59.3416,59.3488,48508.0
2017-01-31 10:15:00,82.51,82.54,82.46,82.5,64804.0,59.3488,59.3703,59.3128,59.3416,64804.0
2017-01-31 10:20:00,82.5,82.67,82.49,82.64,64615.0,59.3416,59.4638,59.3344,59.4423,64615.0
2017-01-31 10:25:00,82.64,82.68,82.54,82.54,60517.0,59.4423,59.471,59.3703,59.3703,60517.0
2017-01-31 10:30:00,82.55,82.58,82.46,82.49,40290.0,59.3775,59.3991,59.3128,59.3344,40290.0
2017-01-31 10:35:00,82.49,82.49,82.35,82.44,37140.0,59.3344,59.3344,59.2337,59.2984,37140.0
2017-01-31 10:40:00,82.44,82.45,82.32,82.33,31504.0,59.2984,59.3056,59.2121,59.2193,31504.0
2017-01-31 10:45:00,82.33,82.47,82.31,82.45,38672.0,59.2193,59.32,59.2049,59.3056,38672.0
2017-01-31 10:50:00,82.45,82.56,82.4,82.56,35510.0,59.3056,59.3847,59.2696,59.3847,35510.0
2017-01-31 10:55:00,82.56,82.61,82.51,82.55,38369.0,59.3847,59.4207,59.3488,59.3775,38369.0
2017-01-31 11:00:00,82.55,82.69,82.55,82.66,36832.0,59.3775,59.4782,59.3775,59.4566,36832.0
2017-01-31 11:05:00,82.66,82.66,82.59,82.62,39731.0,59.4566,59.4566,59.4063,59.4279,39731.0
2017-01-31 11:10:00,82.62,82.65,82.54,82.57,37526.0,59.4279,59.4495,59.3703,59.3919,37526.0
2017-01-31 11:15:00,82.57,82.6,82.54,82.58,43062.0,59.3919,59.4135,59.3703,59.3991,43062.0
2017-01-31 11:20:00,82.57,82.65,82.56,82.63,37763.0,59.3919,59.4495,59.3847,59.4351,37763.0
2017-01-31 11:25:00,82.62,82.65,82.57,82.64,41821.0,59.4279,59.4495,59.3919,59.4423,41821.0
2017-01-31 11:30:00,82.63,82.8,82.63,82.79,55631.0,59.4351,59.5573,59.4351,59.5502,55631.0
2017-01-31 11:35:00,82.79,82.9,82.78,82.86,23812.0,59.5502,59.6293,59.543,59.6005,23812.0
2017-01-31 11:40:00,82.86,82.88,82.77,82.8,28941.0,59.6005,59.6149,59.5358,59.5573,28941.0
2017-01-31 11:45:00,82.8,82.82,82.75,82.77,29461.0,59.5573,59.5717,59.5214,59.5358,29461.0
2017-01-31 11:50:00,82.76,82.86,82.74,82.84,30883.0,59.5286,59.6005,59.5142,59.5861,30883.0
2017-01-31 11:55:00,82.85,82.86,82.74,82.75,44411.0,59.5933,59.6005,59.5142,59.5214,44411.0
2017-01-31 12:00:00,82.76,82.85,82.75,82.83,24564.0,59.5286,59.5933,59.5214,59.5789,24564.0
2017-01-31 12:05:00,82.82,82.89,82.79,82.82,47964.0,59.5717,59.6221,59.5502,59.5717,47964.0
2017-01-31 12:10:00,82.81,82.84,82.8,82.81,33663.0,59.5645,59.5861,59.5573,59.5645,33663.0
2017-01-31 12:15:00,82.81,82.83,82.77,82.8,25577.0,59.5645,59.5789,59.5358,59.5573,25577.0
2017-01-31 12:20:00,82.79,82.85,82.79,82.83,26027.0,59.5502,59.5933,59.5502,59.5789,26027.0
2017-01-31 12:25:00,82.82,82.83,82.78,82.81,19734.0,59.5717,59.5789,59.543,59.5645,19734.0
2017-01-31 12:30:00,82.81,82.83,82.77,82.77,15857.0,59.5645,59.5789,59.5358,59.5358,15857.0
2017-01-31 12:35:00,82.78,82.82,82.78,82.81,14220.0,59.543,59.5717,59.543,59.5645,14220.0
2017-01-31 12:40:00,82.81,82.88,82.8,82.87,18539.0,59.5645,59.6149,59.5573,59.6077,18539.0
2017-01-31 12:45:00,82.89,82.94,82.89,82.93,18280.0,59.6221,59.6581,59.6221,59.6509,18280.0
2017-01-31 12:50:00,82.94,82.95,82.9,82.9,78638.0,59.6581,59.6652,59.6293,59.6293,78638.0
2017-01-31 12:55:00,82.9,82.92,82.89,82.92,41150.0,59.6293,59.6437,59.6221,59.6437,41150.0
2017-01-31 13:00:00,82.92,82.92,82.82,82.87,56458.0,59.6437,59.6437,59.5717,59.6077,56458.0
2017-01-31 13:05:00,82.87,82.9,82.85,82.87,16941.0,59.6077,59.6293,59.5933,59.6077,16941.0
2017-01-31 13:10:00,82.87,82.87,82.8,82.83,22550.0,59.6077,59.6077,59.5573,59.5789,22550.0
2017-01-31 13:15:00,82.84,82.86,82.82,82.85,29969.0,59.5861,59.6005,59.5717,59.5933,29969.0
2017-01-31 13:20:00,82.84,82.87,82.82,82.87,31272.0,59.5861,59.6077,59.5717,59.6077,31272.0
2017-01-31 13:25:00,82.87,82.87,82.82,82.82,15908.0,59.6077,59.6077,59.5717,59.5717,15908.0
2017-01-31 13:30:00,82.82,82.87,82.82,82.87,17091.0,59.5717,59.6077,59.5717,59.6077,17091.0
2017-01-31 13:35:00,82.87,82.88,82.84,82.87,26700.0,59.6077,59.6149,59.5861,59.6077,26700.0
2017-01-31 13:40:00,82.88,82.88,82.85,82.88,29339.0,59.6149,59.6149,59.5933,59.6149,29339.0
2017-01-31 13:45:00,82.88,82.89,82.77,82.79,33475.0,59.6149,59.6221,59.5358,59.5502,33475.0
2017-01-31 13:50:00,82.79,82.81,82.78,82.8,20814.0,59.5502,59.5645,59.543,59.5573,20814.0
2017-01-31 13:55:00,82.81,82.88,82.79,82.88,39756.0,59.5645,59.6149,59.5502,59.6149,39756.0
2017-01-31 14:00:00,82.89,82.89,82.85,82.87,53311.0,59.6221,59.6221,59.5933,59.6077,53311.0
2017-01-31 14:05:00,82.87,82.91,82.85,82.88,39139.0,59.6077,59.6365,59.5933,59.6149,39139.0
2017-01-31 14:10:00,82.89,82.92,82.87,82.88,43300.0,59.6221,59.6437,59.6077,59.6149,43300.0
2017-01-31 14:15:00,82.88,82.91,82.85,82.86,53976.0,59.6149,59.6365,59.5933,59.6005,53976.0
2017-01-31 14:20:00,82.85,82.92,82.85,82.85,114227.0,59.5933,59.6437,59.5933,59.5933,114227.0
2017-01-31 14:25:00,82.85,82.86,82.79,82.8,168296.0,59.5933,59.6005,59.5502,59.5573,168296.0
2017-01-31 14:30:00,82.81,82.81,82.72,82.72,196851.0,59.5645,59.5645,59.4998,59.4998,196851.0
2017-01-31 14:35:00,82.73,82.75,82.72,82.74,99107.0,59.507,59.5214,59.4998,59.5142,99107.0
2017-01-31 14:40:00,82.74,82.81,82.73,82.75,113867.0,59.5142,59.5645,59.507,59.5214,113867.0
2017-01-31 14:45:00,82.76,82.76,82.67,82.68,203039.0,59.5286,59.5286,59.4638,59.471,203039.0
2017-01-31 14:50:00,82.67,82.68,82.63,82.67,150128.0,59.4638,59.471,59.4351,59.4638,150128.0
2017-01-31 14:55:00,82.66,82.67,82.6,82.61,195752.0,59.4566,59.4638,59.4135,59.4207,195752.0
2017-01-31 15:00:00,82.62,82.63,82.51,82.51,234382.0,59.4279,59.4351,59.3488,59.3488,234382.0
2017-01-31 15:05:00,82.52,82.54,82.48,82.54,142925.0,59.3559,59.3703,59.3272,59.3703,142925.0
2017-01-31 15:10:00,82.55,82.62,82.53,82.6,227040.0,59.3775,59.4279,59.3631,59.4135,227040.0
2017-01-31 15:15:00,82.59,82.6,82.44,82.44,300445.0,59.4063,59.4135,59.2984,59.2984,300445.0
2017-01-31 15:20:00,82.44,82.44,82.37,82.38,190439.0,59.2984,59.2984,59.2481,59.2552,190439.0
2017-01-31 15:25:00,82.38,82.38,82.26,82.27,283787.0,59.2552,59.2552,59.1689,59.1761,283787.0
2017-01-31 15:30:00,82.27,82.29,82.26,82.27,333621.0,59.1761,59.1905,59.1689,59.1761,333621.0
2017-01-31 15:35:00,82.26,82.27,82.23,82.25,250817.0,59.1689,59.1761,59.1474,59.1617,250817.0
2017-01-31 15:40:00,82.25,82.41,82.23,82.4,403194.0,59.1617,59.2768,59.1474,59.2696,403194.0
2017-01-31 15:45:00,82.4,82.46,82.35,82.36,279391.0,59.2696,59.3128,59.2337,59.2409,279391.0
2017-01-31 15:50:00,82.35,82.36,82.34,82.35,273590.0,59.2337,59.2409,59.2265,59.2337,273590.0
2017-01-31 15:55:00,82.34,82.39,82.34,82.39,528970.0,59.2265,59.2624,59.2265,59.2624,528970.0
2017-02-01 09:30:00,82.28,82.53,82.0,82.37,176614.0,59.1833,59.3631,58.9819,59.2481,176614.0
2017-02-01 09:35:00,82.37,82.61,82.36,82.54,97690.0,59.2481,59.4207,59.2409,59.3703,97690.0
2017-02-01 09:40:00,82.54,82.69,82.53,82.69,40271.0,59.3703,59.4782,59.3631,59.4782,40271.0
2017-02-01 09:45:00,82.72,82.74,82.6,82.69,88283.0,59.4998,59.5142,59.4135,59.4782,88283.0
2017-02-01 09:50:00,82.7,82.82,82.7,82.74,59088.0,59.4854,59.5717,59.4854,59.5142,59088.0
2017-02-01 09:55:00,82.75,82.84,82.73,82.81,41548.0,59.5214,59.5861,59.507,59.5645,41548.0
2017-02-01 10:00:00,82.84,82.89,82.58,82.71,84464.0,59.5861,59.6221,59.3991,59.4926,84464.0
2017-02-01 10:05:00,82.72,82.72,82.54,82.63,73370.0,59.4998,59.4998,59.3703,59.4351,73370.0
2017-02-01 10:10:00,82.63,82.75,82.63,82.66,75055.0,59.4351,59.5214,59.4351,59.4566,75055.0
2017-02-01 10:15:00,82.66,82.74,82.61,82.73,42256.0,59.4566,59.5142,59.4207,59.507,42256.0
2017-02-01 10:20:00,82.73,82.73,82.57,82.57,58206.0,59.507,59.507,59.3919,59.3919,58206.0
2017-02-01 10:25:00,82.56,82.57,82.44,82.44,18901.0,59.3847,59.3919,59.2984,59.2984,18901.0
2017-02-01 10:30:00,82.42,82.43,82.29,82.3,35857.0,59.284,59.2912,59.1905,59.1977,35857.0
2017-02-01 10:35:00,82.3,82.38,82.29,82.35,37589.0,59.1977,59.2552,59.1905,59.2337,37589.0
2017-02-01 10:40:00,82.36,82.5,82.33,82.5,61277.0,59.2409,59.3416,59.2193,59.3416,61277.0
2017-02-01 10:45:00,82.5,82.52,82.34,82.41,54905.0,59.3416,59.3559,59.2265,59.2768,54905.0
2017-02-01 10:50:00,82.41,82.49,82.4,82.47,49642.0,59.2768,59.3344,59.2696,59.32,49642.0
2017-02-01 10:55:00,82.46,82.49,82.32,82.34,64497.0,59.3128,59.3344,59.2121,59.2265,64497.0
2017-02-01 11:00:00,82.34,82.39,82.26,82.26,60060.0,59.2265,59.2624,59.1689,59.1689,60060.0
2017-02-01 11:05:00,82.26,82.27,82.16,82.17,72242.0,59.1689,59.1761,59.097,59.1042,72242.0
2017-02-01 11:10:00,82.16,82.2,82.07,82.11,37112.0,59.097,59.1258,59.0323,59.061,37112.0
2017-02-01 11:15:00,82.11,82.13,81.99,82.0,35619.0,59.061,59.0754,58.9747,58.9819,35619.0
2017-02-01 11:20:00,82.0,82.07,82.0,82.07,20506.0,58.9819,59.0323,58.9819,59.0323,20506.0
2017-02-01 11:25:00,82.06,82.07,81.97,82.07,24370.0,59.0251,59.0323,58.9603,59.0323,24370.0
2017-02-01 11:30:00,82.05,82.05,81.97,82.02,31830.0,59.0179,59.0179,58.9603,58.9963,31830.0
2017-02-01 11:35:00,82.03,82.06,81.97,82.0,47882.0,59.0035,59.0251,58.9603,58.9819,47882.0
2017-02-01 11:40:00,81.99,82.01,81.9,81.92,33702.0,58.9747,58.9891,58.91,58.9244,33702.0
2017-02-01 11:45:00,81.92,81.95,81.78,81.8,35644.0,58.9244,58.946,58.8237,58.8381,35644.0
2017-02-01 11:50:00,81.79,81.83,81.75,81.77,42313.0,58.8309,58.8596,58.8021,58.8165,42313.0
2017-02-01 11:55:00,81.77,81.88,81.77,81.84,42246.0,58.8165,58.8956,58.8165,58.8668,42246.0
2017-02-01 12:00:00,81.84,81.84,81.75,81.78,28869.0,58.8668,58.8668,58.8021,58.8237,28869.0
2017-02-01 12:05:00,81.77,81.77,81.67,81.69,131233.0,58.8165,58.8165,58.7446,58.7589,131233.0
2017-02-01 12:10:00,81.69,81.73,81.66,81.67,27450.0,58.7589,58.7877,58.7374,58.7446,27450.0
2017-02-01 12:15:00,81.67,81.69,81.64,81.65,23929.0,58.7446,58.7589,58.723,58.7302,23929.0
2017-02-01 12:20:00,81.64,81.66,81.56,81.56,26688.0,58.723,58.7374,58.6654,58.6654,26688.0
2017-02-01 12:25:00,81.57,81.63,81.53,81.61,29852.0,58.6726,58.7158,58.6438,58.7014,29852.0
2017-02-01 12:30:00,81.61,81.67,81.61,81.67,27693.0,58.7014,58.7446,58.7014,58.7446,27693.0
2017-02-01 12:35:00,81.66,81.76,81.66,81.75,41117.0,58.7374,58.8093,58.7374,58.8021,41117.0
2017-02-01 12:40:00,81.75,81.75,81.6,81.64,25932.0,58.8021,58.8021,58.6942,58.723,25932.0
2017-02-01 12:45:00,81.63,81.64,81.47,81.47,30673.0,58.7158,58.723,58.6007,58.6007,30673.0
2017-02-01 12:50:00,81.47,81.58,81.47,81.58,30365.0,58.6007,58.6798,58.6007,58.6798,30365.0
2017-02-01 12:55:00,81.57,81.66,81.55,81.64,28404.0,58.6726,58.7374,58.6582,58.723,28404.0
2017-02-01 13:00:00,81.64,81.67,81.64,81.67,23237.0,58.723,58.7446,58.723,58.7446,23237.0
2017-02-01 13:05:00,81.66,81.66,81.6,81.65,35083.0,58.7374,58.7374,58.6942,58.7302,35083.0
2017-02-01 13:10:00,81.64,81.67,81.63,81.65,25777.0,58.723,58.7446,58.7158,58.7302,25777.0
2017-02-01 13:15:00,81.64,81.68,81.63,81.65,15020.0,58.723,58.7517,58.7158,58.7302,15020.0
2017-02-01 13:20:00,81.65,81.68,81.62,81.67,76825.0,58.7302,58.7517,58.7086,58.7446,76825.0
2017-02-01 13:25:00,81.67,81.68,81.64,81.64,24919.0,58.7446,58.7517,58.723,58.723,24919.0
2017-02-01 13:30:00,81.65,81.68,81.64,81.64,13879.0,58.7302,58.7517,58.723,58.723,13879.0
2017-02-01 13:35:00,81.65,81.67,81.61,81.63,18981.0,58.7302,58.7446,58.7014,58.7158,18981.0
2017-02-01 13:40:00,81.63,81.7,81.62,81.69,22580.0,58.7158,58.7661,58.7086,58.7589,22580.0
2017-02-01 13:45:00,81.69,81.71,81.6,81.61,191017.0,58.7589,58.7733,58.6942,58.7014,191017.0
2017-02-01 13:50:00,81.6,81.65,81.59,81.6,26739.0,58.6942,58.7302,58.687,58.6942,26739.0
2017-02-01 13:55:00,81.6,81.6,81.5,81.56,24994.0,58.6942,58.6942,58.6223,58.6654,24994.0
2017-02-01 14:00:00,81.51,81.78,81.49,81.78,48663.0,58.6295,58.8237,58.6151,58.8237,48663.0
2017-02-01 14:05:00,81.78,81.83,81.69,81.69,101630.0,58.8237,58.8596,58.7589,58.7589,101630.0
2017-02-01 14:10:00,81.69,81.77,81.67,81.7,26062.0,58.7589,58.8165,58.7446,58.7661,26062.0
2017-02-01 14:15:00,81.71,81.83,81.68,81.83,54335.0,58.7733,58.8596,58.7517,58.8596,54335.0
2017-02-01 14:20:00,81.83,81.83,81.71,81.72,49546.0,58.8596,58.8596,58.7733,58.7805,49546.0
2017-02-01 14:25:00,81.72,81.72,81.57,81.58,30018.0,58.7805,58.7805,58.6726,58.6798,30018.0
2017-02-01 14:30:00,81.59,81.63,81.53,81.54,39688.0,58.687,58.7158,58.6438,58.651,39688.0
2017-02-01 14:35:00,81.54,81.55,81.44,81.46,33519.0,58.651,58.6582,58.5791,58.5935,33519.0
2017-02-01 14:40:00,81.47,81.5,81.41,81.44,33528.0,58.6007,58.6223,58.5575,58.5791,33528.0
2017-02-01 14:45:00,81.44,81.46,81.35,81.42,58092.0,58.5791,58.5935,58.5144,58.5647,58092.0
2017-02-01 14:50:00,81.43,81.52,81.42,81.52,51714.0,58.5719,58.6367,58.5647,58.6367,51714.0
2017-02-01 14:55:00,81.51,81.51,81.45,81.5,37731.0,58.6295,58.6295,58.5863,58.6223,37731.0
2017-02-01 15:00:00,81.5,81.59,81.49,81.51,44275.0,58.6223,58.687,58.6151,58.6295,44275.0
2017-02-01 15:05:00,81.5,81.53,81.45,81.48,261461.0,58.6223,58.6438,58.5863,58.6079,261461.0
2017-02-01 15:10:00,81.47,81.48,81.36,81.36,52176.0,58.6007,58.6079,58.5216,58.5216,52176.0
2017-02-01 15:15:00,81.37,81.39,81.32,81.32,32153.0,58.5288,58.5431,58.4928,58.4928,32153.0
2017-02-01 15:20:00,81.33,81.43,81.32,81.41,50489.0,58.5,58.5719,58.4928,58.5575,50489.0
2017-02-01 15:25:00,81.41,81.5,81.41,81.45,28104.0,58.5575,58.6223,58.5575,58.5863,28104.0
2017-02-01 15:30:00,81.45,81.51,81.44,81.51,46112.0,58.5863,58.6295,58.5791,58.6295,46112.0
2017-02-01 15:35:00,81.5,81.51,81.39,81.45,82428.0,58.6223,58.6295,58.5431,58.5863,82428.0
2017-02-01 15:40:00,81.44,81.52,81.44,81.5,98238.0,58.5791,58.6367,58.5791,58.6223,98238.0
2017-02-01 15:45:00,81.5,81.54,81.43,81.43,74489.0,58.6223,58.651,58.5719,58.5719,74489.0
2017-02-01 15:50:00,81.44,81.53,81.42,81.52,90159.0,58.5791,58.6438,58.5647,58.6367,90159.0
2017-02-01 15:55:00,81.52,81.53,81.35,81.39,192513.0,58.6367,58.6438,58.5144,58.5431,192513.0
2017-02-02 09:30:00,81.43,81.75,81.42,81.63,87512.0,58.5719,58.8021,58.5647,58.7158,87512.0
2017-02-02 09:35:00,81.6,81.83,81.54,81.8,83636.0,58.6942,58.8596,58.651,58.8381,83636.0
2017-02-02 09:40:00,81.8,82.12,81.78,82.11,66696.0,58.8381,59.0682,58.8237,59.061,66696.0
2017-02-02 09:45:00,82.12,82.16,82.07,82.16,308961.0,59.0682,59.097,59.0323,59.097,308961.0
2017-02-02 09:50:00,82.16,82.16,81.94,81.95,43759.0,59.097,59.097,58.9388,58.946,43759.0
2017-02-02 09:55:00,81.94,81.94,81.81,81.82,59014.0,58.9388,58.9388,58.8453,58.8524,59014.0
2017-02-02 10:00:00,81.81,81.87,81.77,81.85,57466.0,58.8453,58.8884,58.8165,58.874,57466.0
2017-02-02 10:05:00,81.84,82.0,81.83,81.9,36290.0,58.8668,58.9819,58.8596,58.91,36290.0
2017-02-02 10:10:00,81.91,81.95,81.86,81.91,45552.0,58.9172,58.946,58.8812,58.9172,45552.0
2017-02-02 10:15:00,81.92,81.95,81.83,81.88,44875.0,58.9244,58.946,58.8596,58.8956,44875.0
2017-02-02 10:20:00,81.88,81.99,81.88,81.98,52218.0,58.8956,58.9747,58.8956,58.9675,52218.0
2017-02-02 10:25:00,81.98,82.18,81.96,82.07,110474.0,58.9675,59.1114,58.9531,59.0323,110474.0
2017-02-02 10:30:00,82.07,82.24,82.07,82.22,31652.0,59.0323,59.1545,59.0323,59.1402,31652.0
2017-02-02 10:35:00,82.24,82.35,82.24,82.3,74348.0,59.1545,59.2337,59.1545,59.1977,74348.0
2017-02-02 10:40:00,82.3,82.31,82.22,82.29,38267.0,59.1977,59.2049,59.1402,59.1905,38267.0
2017-02-02 10:45:00,82.3,82.42,82.3,82.35,84278.0,59.1977,59.284,59.1977,59.2337,84278.0
2017-02-02 10:50:00,82.36,82.37,82.24,82.29,30454.0,59.2409,59.2481,59.1545,59.1905,30454.0
2017-02-02 10:55:00,82.3,82.3,82.18,82.19,38332.0,59.1977,59.1977,59.1114,59.1186,38332.0
2017-02-02 11:00:00,82.19,82.33,82.18,82.28,38781.0,59.1186,59.2193,59.1114,59.1833,38781.0
2017-02-02 11:05:00,82.28,82.41,82.27,82.35,36472.0,59.1833,59.2768,59.1761,59.2337,36472.0
2017-02-02 11:10:00,82.35,82.43,82.34,82.37,29119.0,59.2337,59.2912,59.2265,59.2481,29119.0
2017-02-02 11:15:00,82.36,82.39,82.27,82.31,25292.0,59.2409,59.2624,59.1761,59.2049,25292.0
2017-02-02 11:20:00,82.31,82.39,82.3,82.39,46706.0,59.2049,59.2624,59.1977,59.2624,46706.0
2017-02-02 11:25:00,82.38,82.42,82.34,82.41,49768.0,59.2552,59.284,59.2265,59.2768,49768.0
2017-02-02 11:30:00,82.4,82.4,82.26,82.27,23448.0,59.2696,59.2696,59.1689,59.1761,23448.0
2017-02-02 11:35:00,82.27,82.29,82.19,82.21,67917.0,59.1761,59.1905,59.1186,59.133,67917.0
2017-02-02 11:40:00,82.2,82.3,82.2,82.24,50594.0,59.1258,59.1977,59.1258,59.1545,50594.0
2017-02-02 11:45:00,82.24,82.3,82.21,82.29,51225.0,59.1545,59.1977,59.133,59.1905,51225.0
2017-02-02 11:50:00,82.28,82.3,82.19,82.22,30157.0,59.1833,59.1977,59.1186,59.1402,30157.0
2017-02-02 11:55:00,82.22,82.27,82.17,82.18,52836.0,59.1402,59.1761,59.1042,59.1114,52836.0
2017-02-02 12:00:00,82.17,82.2,82.13,82.17,25213.0,59.1042,59.1258,59.0754,59.1042,25213.0
2017-02-02 12:05:00,82.17,82.29,82.16,82.26,31624.0,59.1042,59.1905,59.097,59.1689,31624.0
2017-02-02 12:10:00,82.27,82.28,82.21,82.21,24742.0,59.1761,59.1833,59.133,59.133,24742.0
2017-02-02 12:15:00,82.21,82.26,82.2,82.21,41236.0,59.133,59.1689,59.1258,59.133,41236.0
2017-02-02 12:20:00,82.2,82.22,82.1,82.12,38055.0,59.1258,59.1402,59.0538,59.0682,38055.0
2017-02-02 12:25:00,82.14,82.16,82.1,82.16,28529.0,59.0826,59.097,59.0538,59.097,28529.0
2017-02-02 12:30:00,82.16,82.22,82.14,82.21,26033.0,59.097,59.1402,59.0826,59.133,26033.0
2017-02-02 12:35:00,82.22,82.22,82.15,82.16,26730.0,59.1402,59.1402,59.0898,59.097,26730.0
2017-02-02 12:40:00,82.17,82.26,82.17,82.21,32663.0,59.1042,59.1689,59.1042,59.133,32663.0
2017-02-02 12:45:00,82.22,82.22,82.14,82.14,70888.0,59.1402,59.1402,59.0826,59.0826,70888.0
2017-02-02 12:50:00,82.14,82.19,82.1,82.17,33269.0,59.0826,59.1186,59.0538,59.1042,33269.0
2017-02-02 12:55:00,82.17,82.22,82.16,82.2,29346.0,59.1042,59.1402,59.097,59.1258,29346.0
2017-02-02 13:00:00,82.21,82.22,82.13,82.13,33843.0,59.133,59.1402,59.0754,59.0754,33843.0
2017-02-02 13:05:00,82.14,82.16,82.11,82.13,27591.0,59.0826,59.097,59.061,59.0754,27591.0
2017-02-02 13:10:00,82.13,82.17,82.12,82.13,44324.0,59.0754,59.1042,59.0682,59.0754,44324.0
2017-02-02 13:15:00,82.14,82.17,82.13,82.17,31266.0,59.0826,59.1042,59.0754,59.1042,31266.0
2017-02-02 13:20:00,82.16,82.17,82.1,82.1,104866.0,59.097,59.1042,59.0538,59.0538,104866.0
2017-02-02 13:25:00,82.11,82.16,82.1,82.15,35975.0,59.061,59.097,59.0538,59.0898,35975.0
2017-02-02 13:30:00,82.15,82.25,82.14,82.25,82426.0,59.0898,59.1617,59.0826,59.1617,82426.0
2017-02-02 13:35:00,82.25,82.29,82.24,82.29,30708.0,59.1617,59.1905,59.1545,59.1905,30708.0
2017-02-02 13:40:00,82.29,82.33,82.26,82.33,32603.0,59.1905,59.2193,59.1689,59.2193,32603.0
2017-02-02 13:45:00,82.32,82.34,82.29,82.34,37249.0,59.2121,59.2265,59.1905,59.2265,37249.0
2017-02-02 13:50:00,82.35,82.36,82.31,82.32,46862.0,59.2337,59.2409,59.2049,59.2121,46862.0
2017-02-02 13:55:00,82.32,82.4,82.31,82.39,32562.0,59.2121,59.2696,59.2049,59.2624,32562.0
2017-02-02 14:00:00,82.39,82.39,82.33,82.34,27736.0,59.2624,59.2624,59.2193,59.2265,27736.0
2017-02-02 14:05:00,82.33,82.35,82.3,82.33,30039.0,59.2193,59.2337,59.1977,59.2193,30039.0
2017-02-02 14:10:00,82.34,82.38,82.3,82.3,41941.0,59.2265,59.2552,59.1977,59.1977,41941.0
2017-02-02 14:15:00,82.31,82.33,82.25,82.25,38970.0,59.2049,59.2193,59.1617,59.1617,38970.0
2017-02-02 14:20:00,82.25,82.28,82.23,82.24,87707.0,59.1617,59.1833,59.1474,59.1545,87707.0
2017-02-02 14:25:00,82.25,82.26,82.21,82.25,39300.0,59.1617,59.1689,59.133,59.1617,39300.0
2017-02-02 14:30:00,82.23,82.27,82.21,82.25,62845.0,59.1474,59.1761,59.133,59.1617,62845.0
2017-02-02 14:35:00,82.25,82.32,82.25,82.3,78221.0,59.1617,59.2121,59.1617,59.1977,78221.0
2017-02-02 14:40:00,82.31,82.31,82.27,82.3,41116.0,59.2049,59.2049,59.1761,59.1977,41116.0
2017-02-02 14:45:00,82.3,82.35,82.28,82.28,39016.0,59.1977,59.2337,59.1833,59.1833,39016.0
2017-02-02 14:50:00,82.29,82.31,82.24,82.25,114914.0,59.1905,59.2049,59.1545,59.1617,114914.0
2017-02-02 14:55:00,82.25,82.3,82.24,82.28,106485.0,59.1617,59.1977,59.1545,59.1833,106485.0
2017-02-02 15:00:00,82.28,82.29,82.22,82.23,50746.0,59.1833,59.1905,59.1402,59.1474,50746.0
2017-02-02 15:05:00,82.22,82.28,82.22,82.27,102732.0,59.1402,59.1833,59.1402,59.1761,102732.0
2017-02-02 15:10:00,82.27,82.34,82.26,82.27,54042.0,59.1761,59.2265,59.1689,59.1761,54042.0
2017-02-02 15:15:00,82.26,82.31,82.25,82.31,38573.0,59.1689,59.2049,59.1617,59.2049,38573.0
2017-02-02 15:20:00,82.31,82.33,82.29,82.29,56806.0,59.2049,59.2193,59.1905,59.1905,56806.0
2017-02-02 15:25:00,82.3,82.32,82.29,82.3,47286.0,59.1977,59.2121,59.1905,59.1977,47286.0
2017-02-02 15:30:00,82.3,82.33,82.26,82.3,72333.0,59.1977,59.2193,59.1689,59.1977,72333.0
2017-02-02 15:35:00,82.31,82.33,82.29,82.32,52093.0,59.2049,59.2193,59.1905,59.2121,52093.0
2017-02-02 15:40:00,82.32,82.36,82.31,82.35,59703.0,59.2121,59.2409,59.2049,59.2337,59703.0
2017-02-02 15:45:00,82.36,82.4,82.36,82.39,86312.0,59.2409,59.2696,59.2409,59.2624,86312.0
2017-02-02 15:50:00,82.38,82.41,82.33,82.35,101878.0,59.2552,59.2768,59.2193,59.2337,101878.0
2017-02-02 15:55:00,82.34,82.35,82.31,82.33,159567.0,59.2265,59.2337,59.2049,59.2193,159567.0
2017-02-03 09:30:00,82.96,83.23,82.84,83.19,257584.0,59.6724,59.8666,59.5861,59.8379,257584.0
2017-02-03 09:35:00,83.18,83.18,82.96,83.04,58857.0,59.8307,59.8307,59.6724,59.73,58857.0
2017-02-03 09:40:00,83.05,83.08,82.84,82.84,47462.0,59.7372,59.7588,59.5861,59.5861,47462.0
2017-02-03 09:45:00,82.85,83.02,82.79,82.82,43639.0,59.5933,59.7156,59.5502,59.5717,43639.0
2017-02-03 09:50:00,82.83,82.83,82.57,82.6,42753.0,59.5789,59.5789,59.3919,59.4135,42753.0
2017-02-03 09:55:00,82.6,82.64,82.49,82.58,61385.0,59.4135,59.4423,59.3344,59.3991,61385.0
2017-02-03 10:00:00,82.57,82.64,82.5,82.57,45772.0,59.3919,59.4423,59.3416,59.3919,45772.0
2017-02-03 10:05:00,82.57,82.57,82.46,82.57,69964.0,59.3919,59.3919,59.3128,59.3919,69964.0
2017-02-03 10:10:00,82.57,82.69,82.56,82.68,42102.0,59.3919,59.4782,59.3847,59.471,42102.0
2017-02-03 10:15:00,82.68,82.83,82.68,82.82,46469.0,59.471,59.5789,59.471,59.5717,46469.0
2017-02-03 10:20:00,82.82,82.84,82.7,82.71,28848.0,59.5717,59.5861,59.4854,59.4926,28848.0
2017-02-03 10:25:00,82.7,82.79,82.7,82.76,42122.0,59.4854,59.5502,59.4854,59.5286,42122.0
2017-02-03 10:30:00,82.75,82.84,82.74,82.82,28796.0,59.5214,59.5861,59.5142,59.5717,28796.0
2017-02-03 10:35:00,82.82,82.92,82.81,82.83,45641.0,59.5717,59.6437,59.5645,59.5789,45641.0
2017-02-03 10:40:00,82.83,82.83,82.69,82.69,23571.0,59.5789,59.5789,59.4782,59.4782,23571.0
2017-02-03 10:45:00,82.7,82.7,82.56,82.6,22979.0,59.4854,59.4854,59.3847,59.4135,22979.0
2017-02-03 10:50:00,82.61,82.62,82.54,82.58,33665.0,59.4207,59.4279,59.3703,59.3991,33665.0
2017-02-03 10:55:00,82.58,82.62,82.55,82.61,88974.0,59.3991,59.4279,59.3775,59.4207,88974.0
2017-02-03 11:00:00,82.61,82.65,82.54,82.65,63377.0,59.4207,59.4495,59.3703,59.4495,63377.0
2017-02-03 11:05:00,82.64,82.71,82.63,82.64,47144.0,59.4423,59.4926,59.4351,59.4423,47144.0
2017-02-03 11:10:00,82.64,82.67,82.6,82.64,47279.0,59.4423,59.4638,59.4135,59.4423,47279.0
2017-02-03 11:15:00,82.65,82.76,82.63,82.73,55802.0,59.4495,59.5286,59.4351,59.507,55802.0
2017-02-03 11:20:00,82.73,82.8,82.73,82.78,40672.0,59.507,59.5573,59.507,59.543,40672.0
2017-02-03 11:25:00,82.79,82.86,82.76,82.77,36224.0,59.5502,59.6005,59.5286,59.5358,36224.0
2017-02-03 11:30:00,82.77,82.79,82.75,82.78,37829.0,59.5358,59.5502,59.5214,59.543,37829.0
2017-02-03 11:35:00,82.78,82.88,82.77,82.88,54932.0,59.543,59.6149,59.5358,59.6149,54932.0
2017-02-03 11:40:00,82.88,82.9,82.85,82.89,54128.0,59.6149,59.6293,59.5933,59.6221,54128.0
2017-02-03 11:45:00,82.89,82.9,82.84,82.89,33194.0,59.6221,59.6293,59.5861,59.6221,33194.0
2017-02-03 11:50:00,82.89,83.01,82.88,83.01,45211.0,59.6221,59.7084,59.6149,59.7084,45211.0
2017-02-03 11:55:00,83.0,83.01,82.9,82.92,29956.0,59.7012,59.7084,59.6293,59.6437,29956.0
2017-02-03 12:00:00,82.92,82.96,82.89,82.94,67566.0,59.6437,59.6724,59.6221,59.6581,67566.0
2017-02-03 12:05:00,82.94,82.94,82.87,82.87,34822.0,59.6581,59.6581,59.6077,59.6077,34822.0
2017-02-03 12:10:00,82.88,82.88,82.8,82.81,16585.0,59.6149,59.6149,59.5573,59.5645,16585.0
2017-02-03 12:15:00,82.81,82.85,82.8,82.85,21981.0,59.5645,59.5933,59.5573,59.5933,21981.0
2017-02-03 12:20:00,82.86,82.9,82.85,82.89,22961.0,59.6005,59.6293,59.5933,59.6221,22961.0
2017-02-03 12:25:00,82.89,82.95,82.89,82.92,71723.0,59.6221,59.6652,59.6221,59.6437,71723.0
2017-02-03 12:30:00,82.93,82.99,82.92,82.98,79685.0,59.6509,59.694,59.6437,59.6868,79685.0
2017-02-03 12:35:00,82.98,82.98,82.86,82.89,74357.0,59.6868,59.6868,59.6005,59.6221,74357.0
2017-02-03 12:40:00,82.89,82.9,82.86,82.9,23200.0,59.6221,59.6293,59.6005,59.6293,23200.0
2017-02-03 12:45:00,82.9,82.91,82.87,82.88,85013.0,59.6293,59.6365,59.6077,59.6149,85013.0
2017-02-03 12:50:00,82.87,82.91,82.87,82.89,36783.0,59.6077,59.6365,59.6077,59.6221,36783.0
2017-02-03 12:55:00,82.88,82.9,82.86,82.9,41437.0,59.6149,59.6293,59.6005,59.6293,41437.0
2017-02-03 13:00:00,82.9,82.9,82.84,82.84,16921.0,59.6293,59.6293,59.5861,59.5861,16921.0
2017-02-03 13:05:00,82.84,82.85,82.74,82.74,18607.0,59.5861,59.5933,59.5142,59.5142,18607.0
2017-02-03 13:10:00,82.74,82.77,82.74,82.74,38715.0,59.5142,59.5358,59.5142,59.5142,38715.0
2017-02-03 13:15:00,82.75,82.81,82.75,82.79,30039.0,59.5214,59.5645,59.5214,59.5502,30039.0
2017-02-03 13:20:00,82.79,82.81,82.77,82.81,27262.0,59.5502,59.5645,59.5358,59.5645,27262.0
2017-02-03 13:25:00,82.8,82.83,82.77,82.79,26534.0,59.5573,59.5789,59.5358,59.5502,26534.0
2017-02-03 13:30:00,82.79,82.82,82.78,82.81,48916.0,59.5502,59.5717,59.543,59.5645,48916.0
2017-02-03 13:35:00,82.8,82.82,82.73,82.76,53137.0,59.5573,59.5717,59.507,59.5286,53137.0
2017-02-03 13:40:00,82.76,82.76,82.73,82.75,20693.0,59.5286,59.5286,59.507,59.5214,20693.0
2017-02-03 13:45:00,82.75,82.76,82.69,82.7,35160.0,59.5214,59.5286,59.4782,59.4854,35160.0
2017-02-03 13:50:00,82.69,82.73,82.66,82.73,24552.0,59.4782,59.507,59.4566,59.507,24552.0
2017-02-03 13:55:00,82.72,82.73,82.66,82.67,32416.0,59.4998,59.507,59.4566,59.4638,32416.0
2017-02-03 14:00:00,82.67,82.75,82.67,82.75,23409.0,59.4638,59.5214,59.4638,59.5214,23409.0
2017-02-03 14:05:00,82.75,82.76,82.68,82.69,47113.0,59.5214,59.5286,59.471,59.4782,47113.0
2017-02-03 14:10:00,82.7,82.72,82.69,82.72,33203.0,59.4854,59.4998,59.4782,59.4998,33203.0
2017-02-03 14:15:00,82.72,82.74,82.67,82.69,35448.0,59.4998,59.5142,59.4638,59.4782,35448.0
2017-02-03 14:20:00,82.69,82.71,82.65,82.66,34829.0,59.4782,59.4926,59.4495,59.4566,34829.0
2017-02-03 14:25:00,82.65,82.68,82.63,82.68,23546.0,59.4495,59.471,59.4351,59.471,23546.0
2017-02-03 14:30:00,82.67,82.69,82.6,82.62,46982.0,59.4638,59.4782,59.4135,59.4279,46982.0
2017-02-03 14:35:00,82.62,82.65,82.59,82.65,46776.0,59.4279,59.4495,59.4063,59.4495,46776.0
2017-02-03 14:40:00,82.65,82.67,82.63,82.65,52915.0,59.4495,59.4638,59.4351,59.4495,52915.0
2017-02-03 14:45:00,82.65,82.68,82.65,82.67,42290.0,59.4495,59.471,59.4495,59.4638,42290.0
2017-02-03 14:50:00,82.67,82.68,82.61,82.63,29770.0,59.4638,59.471,59.4207,59.4351,29770.0
2017-02-03 14:55:00,82.63,82.7,82.62,82.7,30747.0,59.4351,59.4854,59.4279,59.4854,30747.0
2017-02-03 15:00:00,82.69,82.73,82.68,82.71,35634.0,59.4782,59.507,59.471,59.4926,35634.0
2017-02-03 15:05:00,82.71,82.77,82.7,82.75,46800.0,59.4926,59.5358,59.4854,59.5214,46800.0
2017-02-03 15:10:00,82.75,82.76,82.69,82.71,46674.0,59.5214,59.5286,59.4782,59.4926,46674.0
2017-02-03 15:15:00,82.71,82.72,82.69,82.7,25689.0,59.4926,59.4998,59.4782,59.4854,25689.0
2017-02-03 15:20:00,82.71,82.75,82.68,82.68,55460.0,59.4926,59.5214,59.471,59.471,55460.0
2017-02-03 15:25:00,82.69,82.69,82.66,82.67,33063.0,59.4782,59.4782,59.4566,59.4638,33063.0
2017-02-03 15:30:00,82.66,82.72,82.66,82.71,57066.0,59.4566,59.4998,59.4566,59.4926,57066.0
2017-02-03 15:35:00,82.7,82.77,82.7,82.73,78983.0,59.4854,59.5358,59.4854,59.507,78983.0
2017-02-03 15:40:00,82.73,82.82,82.72,82.81,150395.0,59.507,59.5717,59.4998,59.5645,150395.0
2017-02-03 15:45:00,82.81,82.85,82.81,82.82,100901.0,59.5645,59.5933,59.5645,59.5717,100901.0
2017-02-03 15:50:00,82.82,82.83,82.77,82.81,88946.0,59.5717,59.5789,59.5358,59.5645,88946.0
2017-02-03 15:55:00,82.81,82.84,82.75,82.78,125483.0,59.5645,59.5861,59.5214,59.543,125483.0
2017-02-06 09:30:00,82.86,83.06,82.78,82.82,125420.0,59.6005,59.7444,59.543,59.5717,125420.0
2017-02-06 09:35:00,82.86,82.91,82.75,82.81,35417.0,59.6005,59.6365,59.5214,59.5645,35417.0
2017-02-06 09:40:00,82.81,82.81,82.61,82.77,52601.0,59.5645,59.5645,59.4207,59.5358,52601.0
2017-02-06 09:45:00,82.78,82.84,82.62,82.63,41610.0,59.543,59.5861,59.4279,59.4351,41610.0
2017-02-06 09:50:00,82.62,82.68,82.56,82.59,28207.0,59.4279,59.471,59.3847,59.4063,28207.0
2017-02-06 09:55:00,82.59,82.63,82.48,82.61,55455.0,59.4063,59.4351,59.3272,59.4207,55455.0
2017-02-06 10:00:00,82.61,82.63,82.5,82.59,39464.0,59.4207,59.4351,59.3416,59.4063,39464.0
2017-02-06 10:05:00,82.59,82.86,82.57,82.86,77935.0,59.4063,59.6005,59.3919,59.6005,77935.0
2017-02-06 10:10:00,82.87,82.92,82.82,82.88,69129.0,59.6077,59.6437,59.5717,59.6149,69129.0
2017-02-06 10:15:00,82.87,82.9,82.81,82.86,50592.0,59.6077,59.6293,59.5645,59.6005,50592.0
2017-02-06 10:20:00,82.86,82.9,82.83,82.89,32946.0,59.6005,59.6293,59.5789,59.6221,32946.0
2017-02-06 10:25:00,82.9,82.96,82.89,82.91,60247.0,59.6293,59.6724,59.6221,59.6365,60247.0
2017-02-06 10:30:00,82.91,83.01,82.88,82.88,46812.0,59.6365,59.7084,59.6149,59.6149,46812.0
2017-02-06 10:35:00,82.86,82.95,82.86,82.94,24865.0,59.6005,59.6652,59.6005,59.6581,24865.0
2017-02-06 10:40:00,82.94,83.0,82.92,82.93,36203.0,59.6581,59.7012,59.6437,59.6509,36203.0
2017-02-06 10:45:00,82.93,82.94,82.8,82.83,56589.0,59.6509,59.6581,59.5573,59.5789,56589.0
2017-02-06 10:50:00,82.84,82.89,82.83,82.85,35429.0,59.5861,59.6221,59.5789,59.5933,35429.0
2017-02-06 10:55:00,82.85,82.88,82.82,82.86,31248.0,59.5933,59.6149,59.5717,59.6005,31248.0
2017-02-06 11:00:00,82.87,82.93,82.87,82.9,20400.0,59.6077,59.6509,59.6077,59.6293,20400.0
2017-02-06 11:05:00,82.9,82.9,82.77,82.79,20138.0,59.6293,59.6293,59.5358,59.5502,20138.0
2017-02-06 11:10:00,82.79,82.87,82.79,82.84,39370.0,59.5502,59.6077,59.5502,59.5861,39370.0
2017-02-06 11:15:00,82.83,82.84,82.78,82.8,27374.0,59.5789,59.5861,59.543,59.5573,27374.0
2017-02-06 11:20:00,82.8,82.85,82.74,82.75,29608.0,59.5573,59.5933,59.5142,59.5214,29608.0
2017-02-06 11:25:00,82.74,82.74,82.69,82.7,22616.0,59.5142,59.5142,59.4782,59.4854,22616.0
2017-02-06 11:30:00,82.69,82.69,82.59,82.64,37674.0,59.4782,59.4782,59.4063,59.4423,37674.0
2017-02-06 11:35:00,82.63,82.69,82.62,82.68,18968.0,59.4351,59.4782,59.4279,59.471,18968.0
2017-02-06 11:40:00,82.67,82.7,82.65,82.68,20140.0,59.4638,59.4854,59.4495,59.471,20140.0
2017-02-06 11:45:00,82.68,82.68,82.63,82.65,31205.0,59.471,59.471,59.4351,59.4495,31205.0
2017-02-06 11:50:00,82.66,82.73,82.64,82.71,25788.0,59.4566,59.507,59.4423,59.4926,25788.0
2017-02-06 11:55:00,82.71,82.73,82.69,82.71,24084.0,59.4926,59.507,59.4782,59.4926,24084.0
2017-02-06 12:00:00,82.71,82.73,82.68,82.71,27177.0,59.4926,59.507,59.471,59.4926,27177.0
2017-02-06 12:05:00,82.7,82.71,82.67,82.67,29766.0,59.4854,59.4926,59.4638,59.4638,29766.0
2017-02-06 12:10:00,82.68,82.76,82.67,82.73,46470.0,59.471,59.5286,59.4638,59.507,46470.0
2017-02-06 12:15:00,82.73,82.73,82.64,82.64,18510.0,59.507,59.507,59.4423,59.4423,18510.0
2017-02-06 12:20:00,82.63,82.65,82.57,82.59,25275.0,59.4351,59.4495,59.3919,59.4063,25275.0
2017-02-06 12:25:00,82.59,82.65,82.56,82.65,23401.0,59.4063,59.4495,59.3847,59.4495,23401.0
2017-02-06 12:30:00,82.65,82.65,82.55,82.56,24305.0,59.4495,59.4495,59.3775,59.3847,24305.0
2017-02-06 12:35:00,82.56,82.59,82.53,82.55,20086.0,59.3847,59.4063,59.3631,59.3775,20086.0
2017-02-06 12:40:00,82.55,82.56,82.51,82.53,24117.0,59.3775,59.3847,59.3488,59.3631,24117.0
2017-02-06 12:45:00,82.54,82.55,82.5,82.52,17350.0,59.3703,59.3775,59.3416,59.3559,17350.0
2017-02-06 12:50:00,82.52,82.58,82.51,82.58,74177.0,59.3559,59.3991,59.3488,59.3991,74177.0
2017-02-06 12:55:00,82.57,82.62,82.54,82.55,23166.0,59.3919,59.4279,59.3703,59.3775,23166.0
2017-02-06 13:00:00,82.54,82.63,82.54,82.61,19209.0,59.3703,59.4351,59.3703,59.4207,19209.0
2017-02-06 13:05:00,82.61,82.69,82.61,82.68,21048.0,59.4207,59.4782,59.4207,59.471,21048.0
2017-02-06 13:10:00,82.68,82.69,82.66,82.68,15227.0,59.471,59.4782,59.4566,59.471,15227.0
2017-02-06 13:15:00,82.67,82.68,82.62,82.63,12648.0,59.4638,59.471,59.4279,59.4351,12648.0
2017-02-06 13:20:00,82.64,82.66,82.61,82.62,16309.0,59.4423,59.4566,59.4207,59.4279,16309.0
2017-02-06 13:25:00,82.61,82.65,82.58,82.63,16066.0,59.4207,59.4495,59.3991,59.4351,16066.0
2017-02-06 13:30:00,82.63,82.63,82.58,82.62,13888.0,59.4351,59.4351,59.3991,59.4279,13888.0
2017-02-06 13:35:00,82.6,82.67,82.6,82.65,15570.0,59.4135,59.4638,59.4135,59.4495,15570.0
2017-02-06 13:40:00,82.65,82.67,82.64,82.66,12851.0,59.4495,59.4638,59.4423,59.4566,12851.0
2017-02-06 13:45:00,82.67,82.67,82.64,82.65,12999.0,59.4638,59.4638,59.4423,59.4495,12999.0
2017-02-06 13:50:00,82.65,82.7,82.64,82.65,28996.0,59.4495,59.4854,59.4423,59.4495,28996.0
2017-02-06 13:55:00,82.65,82.65,82.58,82.59,45988.0,59.4495,59.4495,59.3991,59.4063,45988.0
2017-02-06 14:00:00,82.59,82.59,82.55,82.56,24900.0,59.4063,59.4063,59.3775,59.3847,24900.0
2017-02-06 14:05:00,82.56,82.59,82.54,82.57,22951.0,59.3847,59.4063,59.3703,59.3919,22951.0
2017-02-06 14:10:00,82.57,82.57,82.53,82.56,17738.0,59.3919,59.3919,59.3631,59.3847,17738.0
2017-02-06 14:15:00,82.56,82.6,82.56,82.58,38576.0,59.3847,59.4135,59.3847,59.3991,38576.0
2017-02-06 14:20:00,82.58,82.58,82.53,82.53,44496.0,59.3991,59.3991,59.3631,59.3631,44496.0
2017-02-06 14:25:00,82.54,82.55,82.51,82.55,30606.0,59.3703,59.3775,59.3488,59.3775,30606.0
2017-02-06 14:30:00,82.56,82.61,82.56,82.6,28780.0,59.3847,59.4207,59.3847,59.4135,28780.0
2017-02-06 14:35:00,82.6,82.63,82.59,82.62,19967.0,59.4135,59.4351,59.4063,59.4279,19967.0
2017-02-06 14:40:00,82.62,82.64,82.61,82.61,29376.0,59.4279,59.4423,59.4207,59.4207,29376.0
2017-02-06 14:45:00,82.61,82.65,82.59,82.59,30772.0,59.4207,59.4495,59.4063,59.4063,30772.0
2017-02-06 14:50:00,82.59,82.61,82.57,82.58,28284.0,59.4063,59.4207,59.3919,59.3991,28284.0
2017-02-06 14:55:00,82.58,82.62,82.55,82.56,21698.0,59.3991,59.4279,59.3775,59.3847,21698.0
2017-02-06 15:00:00,82.57,82.6,82.54,82.59,48176.0,59.3919,59.4135,59.3703,59.4063,48176.0
2017-02-06 15:05:00,82.59,82.6,82.58,82.58,21840.0,59.4063,59.4135,59.3991,59.3991,21840.0
2017-02-06 15:10:00,82.59,82.6,82.56,82.56,23067.0,59.4063,59.4135,59.3847,59.3847,23067.0
2017-02-06 15:15:00,82.57,82.62,82.56,82.61,53131.0,59.3919,59.4279,59.3847,59.4207,53131.0
2017-02-06 15:20:00,82.6,82.61,82.59,82.6,18065.0,59.4135,59.4207,59.4063,59.4135,18065.0
2017-02-06 15:25:00,82.6,82.63,82.6,82.61,39833.0,59.4135,59.4351,59.4135,59.4207,39833.0
2017-02-06 15:30:00,82.61,82.62,82.56,82.56,32875.0,59.4207,59.4279,59.3847,59.3847,32875.0
2017-02-06 15:35:00,82.57,82.63,82.54,82.63,46351.0,59.3919,59.4351,59.3703,59.4351,46351.0
2017-02-06 15:40:00,82.63,82.71,82.61,82.71,31132.0,59.4351,59.4926,59.4207,59.4926,31132.0
2017-02-06 15:45:00,82.71,82.71,82.65,82.68,37179.0,59.4926,59.4926,59.4495,59.471,37179.0
2017-02-06 15:50:00,82.69,82.71,82.67,82.7,54623.0,59.4782,59.4926,59.4638,59.4854,54623.0
2017-02-06 15:55:00,82.7,82.71,82.61,82.63,134502.0,59.4854,59.4926,59.4207,59.4351,134502.0
2017-02-07 09:30:00,82.73,82.92,82.7,82.78,58966.0,59.507,59.6437,59.4854,59.543,58966.0
2017-02-07 09:35:00,82.78,83.03,82.77,82.88,42485.0,59.543,59.7228,59.5358,59.6149,42485.0
2017-02-07 09:40:00,82.89,82.95,82.82,82.86,76393.0,59.6221,59.6652,59.5717,59.6005,76393.0
2017-02-07 09:45:00,82.86,82.89,82.75,82.76,59867.0,59.6005,59.6221,59.5214,59.5286,59867.0
2017-02-07 09:50:00,82.75,82.86,82.68,82.85,41489.0,59.5214,59.6005,59.471,59.5933,41489.0
2017-02-07 09:55:00,82.86,83.01,82.86,83.0,30190.0,59.6005,59.7084,59.6005,59.7012,30190.0
2017-02-07 10:00:00,83.0,83.01,82.83,82.85,27865.0,59.7012,59.7084,59.5789,59.5933,27865.0
2017-02-07 10:05:00,82.85,82.85,82.74,82.76,29800.0,59.5933,59.5933,59.5142,59.5286,29800.0
2017-02-07 10:10:00,82.75,82.87,82.75,82.84,23640.0,59.5214,59.6077,59.5214,59.5861,23640.0
2017-02-07 10:15:00,82.84,82.96,82.83,82.95,36709.0,59.5861,59.6724,59.5789,59.6652,36709.0
2017-02-07 10:20:00,82.95,82.95,82.84,82.88,31791.0,59.6652,59.6652,59.5861,59.6149,31791.0
2017-02-07 10:25:00,82.88,82.92,82.85,82.91,35396.0,59.6149,59.6437,59.5933,59.6365,35396.0
2017-02-07 10:30:00,82.9,82.97,82.86,82.97,41567.0,59.6293,59.6796,59.6005,59.6796,41567.0
2017-02-07 10:35:00,82.98,82.99,82.93,82.93,36680.0,59.6868,59.694,59.6509,59.6509,36680.0
2017-02-07 10:40:00,82.94,82.97,82.87,82.89,26158.0,59.6581,59.6796,59.6077,59.6221,26158.0
2017-02-07 10:45:00,82.88,82.91,82.85,82.9,26882.0,59.6149,59.6365,59.5933,59.6293,26882.0
2017-02-07 10:50:00,82.91,82.94,82.84,82.86,30060.0,59.6365,59.6581,59.5861,59.6005,30060.0
2017-02-07 10:55:00,82.85,82.86,82.81,82.82,65341.0,59.5933,59.6005,59.5645,59.5717,65341.0
2017-02-07 11:00:00,82.82,82.85,82.77,82.84,70980.0,59.5717,59.5933,59.5358,59.5861,70980.0
2017-02-07 11:05:00,82.85,82.85,82.73,82.76,28119.0,59.5933,59.5933,59.507,59.5286,28119.0
2017-02-07 11:10:00,82.77,82.84,82.77,82.78,49600.0,59.5358,59.5861,59.5358,59.543,49600.0
2017-02-07 11:15:00,82.78,82.81,82.75,82.77,36754.0,59.543,59.5645,59.5214,59.5358,36754.0
2017-02-07 11:20:00,82.76,82.77,82.65,82.65,40672.0,59.5286,59.5358,59.4495,59.4495,40672.0
2017-02-07 11:25:00,82.64,82.65,82.58,82.63,30222.0,59.4423,59.4495,59.3991,59.4351,30222.0
2017-02-07 11:30:00,82.62,82.68,82.6,82.67,23779.0,59.4279,59.471,59.4135,59.4638,23779.0
2017-02-07 11:35:00,82.67,82.7,82.62,82.65,23393.0,59.4638,59.4854,59.4279,59.4495,23393.0
2017-02-07 11:40:00,82.65,82.71,82.65,82.7,34017.0,59.4495,59.4926,59.4495,59.4854,34017.0
2017-02-07 11:45:00,82.7,82.7,82.65,82.69,13253.0,59.4854,59.4854,59.4495,59.4782,13253.0
2017-02-07 11:50:00,82.69,82.72,82.65,82.71,17366.0,59.4782,59.4998,59.4495,59.4926,17366.0
2017-02-07 11:55:00,82.72,82.79,82.72,82.74,23012.0,59.4998,59.5502,59.4998,59.5142,23012.0
2017-02-07 12:00:00,82.74,82.78,82.7,82.77,32970.0,59.5142,59.543,59.4854,59.5358,32970.0
2017-02-07 12:05:00,82.77,82.77,82.67,82.69,17496.0,59.5358,59.5358,59.4638,59.4782,17496.0
2017-02-07 12:10:00,82.69,82.76,82.68,82.76,19102.0,59.4782,59.5286,59.471,59.5286,19102.0
2017-02-07 12:15:00,82.75,82.76,82.7,82.74,38486.0,59.5214,59.5286,59.4854,59.5142,38486.0
2017-02-07 12:20:00,82.74,82.77,82.65,82.72,38346.0,59.5142,59.5358,59.4495,59.4998,38346.0
2017-02-07 12:25:00,82.72,82.73,82.62,82.64,27910.0,59.4998,59.507,59.4279,59.4423,27910.0
2017-02-07 12:30:00,82.63,82.67,82.57,82.58,59538.0,59.4351,59.4638,59.3919,59.3991,59538.0
2017-02-07 12:35:00,82.58,82.68,82.58,82.67,34554.0,59.3991,59.471,59.3991,59.4638,34554.0
2017-02-07 12:40:00,82.69,82.69,82.59,82.62,44392.0,59.4782,59.4782,59.4063,59.4279,44392.0
2017-02-07 12:45:00,82.62,82.66,82.59,82.6,44425.0,59.4279,59.4566,59.4063,59.4135,44425.0
2017-02-07 12:50:00,82.59,82.64,82.56,82.63,61903.0,59.4063,59.4423,59.3847,59.4351,61903.0
2017-02-07 12:55:00,82.63,82.66,82.6,82.6,22295.0,59.4351,59.4566,59.4135,59.4135,22295.0
2017-02-07 13:00:00,82.6,82.63,82.57,82.59,62443.0,59.4135,59.4351,59.3919,59.4063,62443.0
2017-02-07 13:05:00,82.58,82.59,82.52,82.58,42398.0,59.3991,59.4063,59.3559,59.3991,42398.0
2017-02-07 13:10:00,82.58,82.64,82.58,82.63,22292.0,59.3991,59.4423,59.3991,59.4351,22292.0
2017-02-07 13:15:00,82.62,82.65,82.61,82.62,24121.0,59.4279,59.4495,59.4207,59.4279,24121.0
2017-02-07 13:20:00,82.62,82.63,82.58,82.6,20022.0,59.4279,59.4351,59.3991,59.4135,20022.0
2017-02-07 13:25:00,82.59,82.6,82.5,82.51,19932.0,59.4063,59.4135,59.3416,59.3488,19932.0
2017-02-07 13:30:00,82.51,82.55,82.49,82.5,16943.0,59.3488,59.3775,59.3344,59.3416,16943.0
2017-02-07 13:35:00,82.51,82.55,82.5,82.52,16646.0,59.3488,59.3775,59.3416,59.3559,16646.0
2017-02-07 13:40:00,82.52,82.55,82.5,82.54,21863.0,59.3559,59.3775,59.3416,59.3703,21863.0
2017-02-07 13:45:00,82.52,82.55,82.51,82.52,9066.0,59.3559,59.3775,59.3488,59.3559,9066.0
2017-02-07 13:50:00,82.52,82.52,82.45,82.45,15556.0,59.3559,59.3559,59.3056,59.3056,15556.0
2017-02-07 13:55:00,82.45,82.45,82.39,82.4,24181.0,59.3056,59.3056,59.2624,59.2696,24181.0
2017-02-07 14:00:00,82.41,82.48,82.39,82.48,56705.0,59.2768,59.3272,59.2624,59.3272,56705.0
2017-02-07 14:05:00,82.48,82.5,82.44,82.45,48198.0,59.3272,59.3416,59.2984,59.3056,48198.0
2017-02-07 14:10:00,82.45,82.45,82.36,82.39,49609.0,59.3056,59.3056,59.2409,59.2624,49609.0
2017-02-07 14:15:00,82.39,82.4,82.27,82.28,47405.0,59.2624,59.2696,59.1761,59.1833,47405.0
2017-02-07 14:20:00,82.29,82.31,82.26,82.31,30952.0,59.1905,59.2049,59.1689,59.2049,30952.0
2017-02-07 14:25:00,82.31,82.34,82.27,82.27,36884.0,59.2049,59.2265,59.1761,59.1761,36884.0
2017-02-07 14:30:00,82.27,82.3,82.26,82.3,33729.0,59.1761,59.1977,59.1689,59.1977,33729.0
2017-02-07 14:35:00,82.3,82.38,82.29,82.37,48207.0,59.1977,59.2552,59.1905,59.2481,48207.0
2017-02-07 14:40:00,82.37,82.38,82.31,82.35,14536.0,59.2481,59.2552,59.2049,59.2337,14536.0
2017-02-07 14:45:00,82.34,82.36,82.3,82.33,43161.0,59.2265,59.2409,59.1977,59.2193,43161.0
2017-02-07 14:50:00,82.33,82.39,82.33,82.36,45102.0,59.2193,59.2624,59.2193,59.2409,45102.0
2017-02-07 14:55:00,82.36,82.4,82.35,82.39,27578.0,59.2409,59.2696,59.2337,59.2624,27578.0
2017-02-07 15:00:00,82.38,82.45,82.38,82.43,42101.0,59.2552,59.3056,59.2552,59.2912,42101.0
2017-02-07 15:05:00,82.44,82.45,82.38,82.39,23404.0,59.2984,59.3056,59.2552,59.2624,23404.0
2017-02-07 15:10:00,82.39,82.39,82.32,82.34,34063.0,59.2624,59.2624,59.2121,59.2265,34063.0
2017-02-07 15:15:00,82.34,82.42,82.3,82.39,47501.0,59.2265,59.284,59.1977,59.2624,47501.0
2017-02-07 15:20:00,82.39,82.42,82.36,82.37,28033.0,59.2624,59.284,59.2409,59.2481,28033.0
2017-02-07 15:25:00,82.37,82.39,82.34,82.36,57337.0,59.2481,59.2624,59.2265,59.2409,57337.0
2017-02-07 15:30:00,82.35,82.36,82.32,82.34,26887.0,59.2337,59.2409,59.2121,59.2265,26887.0
2017-02-07 15:35:00,82.34,82.34,82.25,82.26,40576.0,59.2265,59.2265,59.1617,59.1689,40576.0
2017-02-07 15:40:00,82.25,82.32,82.23,82.31,30697.0,59.1617,59.2121,59.1474,59.2049,30697.0
2017-02-07 15:45:00,82.31,82.35,82.29,82.31,41169.0,59.2049,59.2337,59.1905,59.2049,41169.0
2017-02-07 15:50:00,82.32,82.35,82.29,82.31,63915.0,59.2121,59.2337,59.1905,59.2049,63915.0
2017-02-07 15:55:00,82.31,82.39,82.3,82.37,91757.0,59.2049,59.2624,59.1977,59.2481,91757.0
2017-02-08 09:30:00,82.52,82.62,82.3,82.35,135211.0,59.3559,59.4279,59.1977,59.2337,135211.0
2017-02-08 09:35:00,82.35,82.73,82.35,82.73,107764.0,59.2337,59.507,59.2337,59.507,107764.0
2017-02-08 09:40:00,82.74,82.82,82.66,82.69,38229.0,59.5142,59.5717,59.4566,59.4782,38229.0
2017-02-08 09:45:00,82.66,82.77,82.6,82.77,36264.0,59.4566,59.5358,59.4135,59.5358,36264.0
2017-02-08 09:50:00,82.77,82.79,82.72,82.75,30813.0,59.5358,59.5502,59.4998,59.5214,30813.0
2017-02-08 09:55:00,82.76,82.84,82.71,82.73,35641.0,59.5286,59.5861,59.4926,59.507,35641.0
2017-02-08 10:00:00,82.7,82.72,82.53,82.54,34067.0,59.4854,59.4998,59.3631,59.3703,34067.0
2017-02-08 10:05:00,82.54,82.58,82.43,82.47,33477.0,59.3703,59.3991,59.2912,59.32,33477.0
2017-02-08 10:10:00,82.46,82.55,82.43,82.44,55425.0,59.3128,59.3775,59.2912,59.2984,55425.0
2017-02-08 10:15:00,82.44,82.57,82.44,82.56,42618.0,59.2984,59.3919,59.2984,59.3847,42618.0
2017-02-08 10:20:00,82.55,82.56,82.46,82.52,29989.0,59.3775,59.3847,59.3128,59.3559,29989.0
2017-02-08 10:25:00,82.51,82.53,82.48,82.52,42992.0,59.3488,59.3631,59.3272,59.3559,42992.0
2017-02-08 10:30:00,82.52,82.59,82.5,82.57,42589.0,59.3559,59.4063,59.3416,59.3919,42589.0
2017-02-08 10:35:00,82.56,82.69,82.53,82.68,29920.0,59.3847,59.4782,59.3631,59.471,29920.0
2017-02-08 10:40:00,82.7,82.81,82.66,82.76,31338.0,59.4854,59.5645,59.4566,59.5286,31338.0
2017-02-08 10:45:00,82.76,82.85,82.73,82.8,55769.0,59.5286,59.5933,59.507,59.5573,55769.0
2017-02-08 10:50:00,82.8,82.8,82.66,82.67,29459.0,59.5573,59.5573,59.4566,59.4638,29459.0
2017-02-08 10:55:00,82.67,82.85,82.66,82.85,21833.0,59.4638,59.5933,59.4566,59.5933,21833.0
2017-02-08 11:00:00,82.84,82.85,82.78,82.83,20700.0,59.5861,59.5933,59.543,59.5789,20700.0
2017-02-08 11:05:00,82.83,82.83,82.71,82.75,36238.0,59.5789,59.5789,59.4926,59.5214,36238.0
2017-02-08 11:10:00,82.77,82.82,82.74,82.78,37396.0,59.5358,59.5717,59.5142,59.543,37396.0
2017-02-08 11:15:00,82.79,82.94,82.78,82.93,30020.0,59.5502,59.6581,59.543,59.6509,30020.0
2017-02-08 11:20:00,82.92,82.93,82.87,82.9,69874.0,59.6437,59.6509,59.6077,59.6293,69874.0
2017-02-08 11:25:00,82.91,82.96,82.9,82.94,21700.0,59.6365,59.6724,59.6293,59.6581,21700.0
2017-02-08 11:30:00,82.93,82.94,82.89,82.93,30267.0,59.6509,59.6581,59.6221,59.6509,30267.0
2017-02-08 11:35:00,82.93,82.95,82.89,82.91,33127.0,59.6509,59.6652,59.6221,59.6365,33127.0
2017-02-08 11:40:00,82.91,82.95,82.88,82.92,16847.0,59.6365,59.6652,59.6149,59.6437,16847.0
2017-02-08 11:45:00,82.92,82.93,82.85,82.86,16181.0,59.6437,59.6509,59.5933,59.6005,16181.0
2017-02-08 11:50:00,82.85,82.92,82.85,82.9,27597.0,59.5933,59.6437,59.5933,59.6293,27597.0
2017-02-08 11:55:00,82.89,82.92,82.83,82.87,25492.0,59.6221,59.6437,59.5789,59.6077,25492.0
2017-02-08 12:00:00,82.87,82.93,82.85,82.86,26013.0,59.6077,59.6509,59.5933,59.6005,26013.0
2017-02-08 12:05:00,82.86,82.93,82.84,82.92,27922.0,59.6005,59.6509,59.5861,59.6437,27922.0
2017-02-08 12:10:00,82.91,82.96,82.9,82.93,31620.0,59.6365,59.6724,59.6293,59.6509,31620.0
2017-02-08 12:15:00,82.93,82.99,82.93,82.98,60209.0,59.6509,59.694,59.6509,59.6868,60209.0
2017-02-08 12:20:00,82.99,83.0,82.92,83.0,49285.0,59.694,59.7012,59.6437,59.7012,49285.0
2017-02-08 12:25:00,83.0,83.01,82.94,82.96,40296.0,59.7012,59.7084,59.6581,59.6724,40296.0
2017-02-08 12:30:00,82.96,82.96,82.88,82.88,25249.0,59.6724,59.6724,59.6149,59.6149,25249.0
2017-02-08 12:35:00,82.89,82.93,82.88,82.88,33181.0,59.6221,59.6509,59.6149,59.6149,33181.0
2017-02-08 12:40:00,82.89,82.96,82.88,82.96,8442.0,59.6221,59.6724,59.6149,59.6724,8442.0
2017-02-08 12:45:00,82.97,83.03,82.97,83.02,24518.0,59.6796,59.7228,59.6796,59.7156,24518.0
2017-02-08 12:50:00,83.02,83.05,83.01,83.03,47072.0,59.7156,59.7372,59.7084,59.7228,47072.0
2017-02-08 12:55:00,83.03,83.06,83.02,83.05,25447.0,59.7228,59.7444,59.7156,59.7372,25447.0
2017-02-08 13:00:00,83.05,83.08,83.03,83.05,42210.0,59.7372,59.7588,59.7228,59.7372,42210.0
2017-02-08 13:05:00,83.06,83.06,83.01,83.04,22117.0,59.7444,59.7444,59.7084,59.73,22117.0
2017-02-08 13:10:00,83.05,83.06,83.02,83.04,17900.0,59.7372,59.7444,59.7156,59.73,17900.0
2017-02-08 13:15:00,83.05,83.05,82.98,82.99,29999.0,59.7372,59.7372,59.6868,59.694,29999.0
2017-02-08 13:20:00,82.99,82.99,82.94,82.97,19063.0,59.694,59.694,59.6581,59.6796,19063.0
2017-02-08 13:25:00,82.98,82.99,82.93,82.94,16958.0,59.6868,59.694,59.6509,59.6581,16958.0
2017-02-08 13:30:00,82.94,82.99,82.94,82.96,19994.0,59.6581,59.694,59.6581,59.6724,19994.0
2017-02-08 13:35:00,82.95,82.97,82.94,82.95,26615.0,59.6652,59.6796,59.6581,59.6652,26615.0
2017-02-08 13:40:00,82.95,83.01,82.94,83.01,24594.0,59.6652,59.7084,59.6581,59.7084,24594.0
2017-02-08 13:45:00,83.0,83.05,83.0,83.03,22473.0,59.7012,59.7372,59.7012,59.7228,22473.0
2017-02-08 13:50:00,83.02,83.04,82.97,83.01,22213.0,59.7156,59.73,59.6796,59.7084,22213.0
2017-02-08 13:55:00,83.02,83.05,83.01,83.05,26543.0,59.7156,59.7372,59.7084,59.7372,26543.0
2017-02-08 14:00:00,83.04,83.08,83.04,83.08,23014.0,59.73,59.7588,59.73,59.7588,23014.0
2017-02-08 14:05:00,83.07,83.12,83.07,83.07,26566.0,59.7516,59.7875,59.7516,59.7516,26566.0
2017-02-08 14:10:00,83.07,83.11,83.06,83.09,82486.0,59.7516,59.7803,59.7444,59.7659,82486.0
2017-02-08 14:15:00,83.09,83.13,83.08,83.12,28909.0,59.7659,59.7947,59.7588,59.7875,28909.0
2017-02-08 14:20:00,83.11,83.14,83.1,83.14,15833.0,59.7803,59.8019,59.7731,59.8019,15833.0
2017-02-08 14:25:00,83.14,83.14,83.1,83.14,22301.0,59.8019,59.8019,59.7731,59.8019,22301.0
2017-02-08 14:30:00,83.13,83.17,83.13,83.15,22813.0,59.7947,59.8235,59.7947,59.8091,22813.0
2017-02-08 14:35:00,83.14,83.19,83.14,83.18,66201.0,59.8019,59.8379,59.8019,59.8307,66201.0
2017-02-08 14:40:00,83.18,83.2,83.15,83.16,29863.0,59.8307,59.8451,59.8091,59.8163,29863.0
2017-02-08 14:45:00,83.15,83.16,83.11,83.11,43911.0,59.8091,59.8163,59.7803,59.7803,43911.0
2017-02-08 14:50:00,83.12,83.13,83.1,83.1,34457.0,59.7875,59.7947,59.7731,59.7731,34457.0
2017-02-08 14:55:00,83.09,83.12,83.06,83.08,51267.0,59.7659,59.7875,59.7444,59.7588,51267.0
2017-02-08 15:00:00,83.08,83.09,83.01,83.05,53184.0,59.7588,59.7659,59.7084,59.7372,53184.0
2017-02-08 15:05:00,83.05,83.07,83.01,83.03,25156.0,59.7372,59.7516,59.7084,59.7228,25156.0
2017-02-08 15:10:00,83.03,83.04,82.99,83.02,31006.0,59.7228,59.73,59.694,59.7156,31006.0
2017-02-08 15:15:00,83.02,83.13,83.02,83.13,55678.0,59.7156,59.7947,59.7156,59.7947,55678.0
2017-02-08 15:20:00,83.13,83.16,83.11,83.15,39409.0,59.7947,59.8163,59.7803,59.8091,39409.0
2017-02-08 15:25:00,83.14,83.15,83.06,83.08,78729.0,59.8019,59.8091,59.7444,59.7588,78729.0
2017-02-08 15:30:00,83.07,83.1,83.04,83.05,64926.0,59.7516,59.7731,59.73,59.7372,64926.0
2017-02-08 15:35:00,83.06,83.07,83.02,83.03,35082.0,59.7444,59.7516,59.7156,59.7228,35082.0
2017-02-08 15:40:00,83.04,83.14,83.03,83.14,28399.0,59.73,59.8019,59.7228,59.8019,28399.0
2017-02-08 15:45:00,83.14,83.14,83.07,83.08,45308.0,59.8019,59.8019,59.7516,59.7588,45308.0
2017-02-08 15:50:00,83.08,83.1,82.99,82.99,54887.0,59.7588,59.7731,59.694,59.694,54887.0
2017-02-08 15:55:00,83.0,83.04,82.97,83.02,209167.0,59.7012,59.73,59.6796,59.7156,209167.0
2017-02-09 09:30:00,83.0,83.2,82.93,83.07,99041.0,59.7012,59.8451,59.6509,59.7516,99041.0
2017-02-09 09:35:00,83.06,83.18,83.0,83.05,41366.0,59.7444,59.8307,59.7012,59.7372,41366.0
2017-02-09 09:40:00,83.06,83.23,83.03,83.22,40097.0,59.7444,59.8666,59.7228,59.8595,40097.0
2017-02-09 09:45:00,83.22,83.32,83.21,83.28,52034.0,59.8595,59.9314,59.8523,59.9026,52034.0
2017-02-09 09:50:00,83.28,83.3,83.2,83.25,37124.0,59.9026,59.917,59.8451,59.881,37124.0
2017-02-09 09:55:00,83.24,83.3,83.14,83.3,47629.0,59.8738,59.917,59.8019,59.917,47629.0
2017-02-09 10:00:00,83.29,83.38,83.27,83.31,57860.0,59.9098,59.9745,59.8954,59.9242,57860.0
2017-02-09 10:05:00,83.31,83.38,83.31,83.34,24587.0,59.9242,59.9745,59.9242,59.9458,24587.0
2017-02-09 10:10:00,83.33,83.33,83.18,83.19,30165.0,59.9386,59.9386,59.8307,59.8379,30165.0
2017-02-09 10:15:00,83.18,83.37,83.17,83.32,64668.0,59.8307,59.9673,59.8235,59.9314,64668.0
2017-02-09 10:20:00,83.31,83.33,83.19,83.21,61278.0,59.9242,59.9386,59.8379,59.8523,61278.0
2017-02-09 10:25:00,83.21,83.25,83.19,83.23,32303.0,59.8523,59.881,59.8379,59.8666,32303.0
2017-02-09 10:30:00,83.23,83.29,83.16,83.16,39585.0,59.8666,59.9098,59.8163,59.8163,39585.0
2017-02-09 10:35:00,83.16,83.26,83.16,83.21,49482.0,59.8163,59.8882,59.8163,59.8523,49482.0
2017-02-09 10:40:00,83.21,83.26,83.19,83.24,21730.0,59.8523,59.8882,59.8379,59.8738,21730.0
2017-02-09 10:45:00,83.23,83.24,83.07,83.08,34215.0,59.8666,59.8738,59.7516,59.7588,34215.0
2017-02-09 10:50:00,83.09,83.18,83.03,83.15,53014.0,59.7659,59.8307,59.7228,59.8091,53014.0
2017-02-09 10:55:00,83.15,83.25,83.12,83.23,29913.0,59.8091,59.881,59.7875,59.8666,29913.0
2017-02-09 11:00:00,83.23,83.23,83.11,83.13,37253.0,59.8666,59.8666,59.7803,59.7947,37253.0
2017-02-09 11:05:00,83.14,83.14,83.06,83.08,48111.0,59.8019,59.8019,59.7444,59.7588,48111.0
2017-02-09 11:10:00,83.08,83.09,83.02,83.04,20467.0,59.7588,59.7659,59.7156,59.73,20467.0
2017-02-09 11:15:00,83.03,83.12,83.02,83.11,25539.0,59.7228,59.7875,59.7156,59.7803,25539.0
2017-02-09 11:20:00,83.11,83.12,83.06,83.07,40886.0,59.7803,59.7875,59.7444,59.7516,40886.0
2017-02-09 11:25:00,83.07,83.07,83.01,83.02,29472.0,59.7516,59.7516,59.7084,59.7156,29472.0
2017-02-09 11:30:00,83.02,83.11,82.99,83.09,65716.0,59.7156,59.7803,59.694,59.7659,65716.0
2017-02-09 11:35:00,83.08,83.08,82.97,82.98,26788.0,59.7588,59.7588,59.6796,59.6868,26788.0
2017-02-09 11:40:00,82.99,83.01,82.92,83.0,31638.0,59.694,59.7084,59.6437,59.7012,31638.0
2017-02-09 11:45:00,83.0,83.01,82.92,82.93,26215.0,59.7012,59.7084,59.6437,59.6509,26215.0
2017-02-09 11:50:00,82.94,82.99,82.93,82.97,23024.0,59.6581,59.694,59.6509,59.6796,23024.0
2017-02-09 11:55:00,82.97,83.04,82.97,83.04,19047.0,59.6796,59.73,59.6796,59.73,19047.0
2017-02-09 12:00:00,83.03,83.03,82.96,83.0,23008.0,59.7228,59.7228,59.6724,59.7012,23008.0
2017-02-09 12:05:00,82.99,83.09,82.99,83.05,32320.0,59.694,59.7659,59.694,59.7372,32320.0
2017-02-09 12:10:00,83.04,83.06,83.0,83.06,26953.0,59.73,59.7444,59.7012,59.7444,26953.0
2017-02-09 12:15:00,83.06,83.07,83.03,83.05,23123.0,59.7444,59.7516,59.7228,59.7372,23123.0
2017-02-09 12:20:00,83.04,83.06,83.01,83.01,20599.0,59.73,59.7444,59.7084,59.7084,20599.0
2017-02-09 12:25:00,83.0,83.04,83.0,83.03,20909.0,59.7012,59.73,59.7012,59.7228,20909.0
2017-02-09 12:30:00,83.04,83.06,83.02,83.05,17507.0,59.73,59.7444,59.7156,59.7372,17507.0
2017-02-09 12:35:00,83.05,83.08,83.01,83.07,46893.0,59.7372,59.7588,59.7084,59.7516,46893.0
2017-02-09 12:40:00,83.07,83.1,83.06,83.08,24795.0,59.7516,59.7731,59.7444,59.7588,24795.0
2017-02-09 12:45:00,83.09,83.15,83.08,83.15,20941.0,59.7659,59.8091,59.7588,59.8091,20941.0
2017-02-09 12:50:00,83.15,83.18,83.05,83.08,22635.0,59.8091,59.8307,59.7372,59.7588,22635.0
2017-02-09 12:55:00,83.08,83.1,83.08,83.08,10861.0,59.7588,59.7731,59.7588,59.7588,10861.0
2017-02-09 13:00:00,83.08,83.1,83.04,83.06,31861.0,59.7588,59.7731,59.73,59.7444,31861.0
2017-02-09 13:05:00,83.06,83.09,83.05,83.08,19954.0,59.7444,59.7659,59.7372,59.7588,19954.0
2017-02-09 13:10:00,83.08,83.11,83.06,83.08,30204.0,59.7588,59.7803,59.7444,59.7588,30204.0
2017-02-09 13:15:00,83.08,83.19,83.08,83.18,32727.0,59.7588,59.8379,59.7588,59.8307,32727.0
2017-02-09 13:20:00,83.17,83.21,83.16,83.19,14818.0,59.8235,59.8523,59.8163,59.8379,14818.0
2017-02-09 13:25:00,83.19,83.23,83.17,83.2,35583.0,59.8379,59.8666,59.8235,59.8451,35583.0
2017-02-09 13:30:00,83.19,83.22,83.17,83.22,18395.0,59.8379,59.8595,59.8235,59.8595,18395.0
2017-02-09 13:35:00,83.22,83.23,83.19,83.2,34914.0,59.8595,59.8666,59.8379,59.8451,34914.0
2017-02-09 13:40:00,83.2,83.22,83.17,83.21,23935.0,59.8451,59.8595,59.8235,59.8523,23935.0
2017-02-09 13:45:00,83.2,83.25,83.2,83.22,39271.0,59.8451,59.881,59.8451,59.8595,39271.0
2017-02-09 13:50:00,83.22,83.26,83.21,83.25,24756.0,59.8595,59.8882,59.8523,59.881,24756.0
2017-02-09 13:55:00,83.25,83.29,83.23,83.23,30713.0,59.881,59.9098,59.8666,59.8666,30713.0
2017-02-09 14:00:00,83.24,83.26,83.22,83.23,41085.0,59.8738,59.8882,59.8595,59.8666,41085.0
2017-02-09 14:05:00,83.23,83.29,83.22,83.27,20560.0,59.8666,59.9098,59.8595,59.8954,20560.0
2017-02-09 14:10:00,83.26,83.29,83.26,83.27,23940.0,59.8882,59.9098,59.8882,59.8954,23940.0
2017-02-09 14:15:00,83.28,83.29,83.25,83.27,23380.0,59.9026,59.9098,59.881,59.8954,23380.0
2017-02-09 14:20:00,83.26,83.28,83.25,83.27,22729.0,59.8882,59.9026,59.881,59.8954,22729.0
2017-02-09 14:25:00,83.27,83.27,83.2,83.2,21550.0,59.8954,59.8954,59.8451,59.8451,21550.0
2017-02-09 14:30:00,83.2,83.21,83.19,83.2,12099.0,59.8451,59.8523,59.8379,59.8451,12099.0
2017-02-09 14:35:00,83.2,83.27,83.2,83.26,31828.0,59.8451,59.8954,59.8451,59.8882,31828.0
2017-02-09 14:40:00,83.26,83.28,83.22,83.22,11948.0,59.8882,59.9026,59.8595,59.8595,11948.0
2017-02-09 14:45:00,83.22,83.29,83.22,83.29,34020.0,59.8595,59.9098,59.8595,59.9098,34020.0
2017-02-09 14:50:00,83.29,83.3,83.25,83.26,39182.0,59.9098,59.917,59.881,59.8882,39182.0
2017-02-09 14:55:00,83.25,83.27,83.21,83.22,29696.0,59.881,59.8954,59.8523,59.8595,29696.0
2017-02-09 15:00:00,83.22,83.24,83.21,83.23,14827.0,59.8595,59.8738,59.8523,59.8666,14827.0
2017-02-09 15:05:00,83.24,83.26,83.23,83.26,14149.0,59.8738,59.8882,59.8666,59.8882,14149.0
2017-02-09 15:10:00,83.26,83.27,83.25,83.26,35563.0,59.8882,59.8954,59.881,59.8882,35563.0
2017-02-09 15:15:00,83.26,83.26,83.22,83.23,35834.0,59.8882,59.8882,59.8595,59.8666,35834.0
2017-02-09 15:20:00,83.23,83.25,83.2,83.25,33593.0,59.8666,59.881,59.8451,59.881,33593.0
2017-02-09 15:25:00,83.25,83.27,83.21,83.21,19015.0,59.881,59.8954,59.8523,59.8523,19015.0
2017-02-09 15:30:00,83.21,83.22,83.15,83.16,35197.0,59.8523,59.8595,59.8091,59.8163,35197.0
2017-02-09 15:35:00,83.16,83.2,83.14,83.19,16661.0,59.8163,59.8451,59.8019,59.8379,16661.0
2017-02-09 15:40:00,83.2,83.23,83.19,83.21,20602.0,59.8451,59.8666,59.8379,59.8523,20602.0
2017-02-09 15:45:00,83.22,83.24,83.19,83.2,22486.0,59.8595,59.8738,59.8379,59.8451,22486.0
2017-02-09 15:50:00,83.2,83.21,83.18,83.19,27997.0,59.8451,59.8523,59.8307,59.8379,27997.0
2017-02-09 15:55:00,83.19,83.23,83.19,83.2,93000.0,59.8379,59.8666,59.8379,59.8451,93000.0
2017-02-10 09:30:00,83.19,83.24,83.03,83.23,64802.0,59.8379,59.8738,59.7228,59.8666,64802.0
2017-02-10 09:35:00,83.21,83.25,83.07,83.19,115585.0,59.8523,59.881,59.7516,59.8379,115585.0
2017-02-10 09:40:00,83.21,83.29,83.21,83.23,26121.0,59.8523,59.9098,59.8523,59.8666,26121.0
2017-02-10 09:45:00,83.23,83.33,83.22,83.29,28813.0,59.8666,59.9386,59.8595,59.9098,28813.0
2017-02-10 09:50:00,83.29,83.38,83.27,83.35,35780.0,59.9098,59.9745,59.8954,59.953,35780.0
2017-02-10 09:55:00,83.34,83.36,83.29,83.33,32158.0,59.9458,59.9602,59.9098,59.9386,32158.0
2017-02-10 10:00:00,83.33,83.39,83.25,83.26,47907.0,59.9386,59.9817,59.881,59.8882,47907.0
2017-02-10 10:05:00,83.27,83.42,83.26,83.35,24876.0,59.8954,60.0033,59.8882,59.953,24876.0
2017-02-10 10:10:00,83.35,83.44,83.34,83.38,33749.0,59.953,60.0177,59.9458,59.9745,33749.0
2017-02-10 10:15:00,83.37,83.37,83.33,83.35,23513.0,59.9673,59.9673,59.9386,59.953,23513.0
2017-02-10 10:20:00,83.36,83.41,83.34,83.38,42373.0,59.9602,59.9961,59.9458,59.9745,42373.0
2017-02-10 10:25:00,83.38,83.43,83.37,83.4,21090.0,59.9745,60.0105,59.9673,59.9889,21090.0
2017-02-10 10:30:00,83.39,83.45,83.36,83.36,37782.0,59.9817,60.0249,59.9602,59.9602,37782.0
2017-02-10 10:35:00,83.37,83.44,83.36,83.38,41968.0,59.9673,60.0177,59.9602,59.9745,41968.0
2017-02-10 10:40:00,83.38,83.39,83.32,83.38,37891.0,59.9745,59.9817,59.9314,59.9745,37891.0
2017-02-10 10:45:00,83.38,83.42,83.35,83.41,17780.0,59.9745,60.0033,59.953,59.9961,17780.0
2017-02-10 10:50:00,83.4,83.45,83.36,83.43,23215.0,59.9889,60.0249,59.9602,60.0105,23215.0
2017-02-10 10:55:00,83.44,83.48,83.43,83.45,16974.0,60.0177,60.0465,60.0105,60.0249,16974.0
2017-02-10 11:00:00,83.46,83.49,83.45,83.49,18329.0,60.0321,60.0537,60.0249,60.0537,18329.0
2017-02-10 11:05:00,83.48,83.48,83.43,83.45,13422.0,60.0465,60.0465,60.0105,60.0249,13422.0
2017-02-10 11:10:00,83.46,83.52,83.45,83.49,30982.0,60.0321,60.0752,60.0249,60.0537,30982.0
2017-02-10 11:15:00,83.48,83.59,83.48,83.56,18511.0,60.0465,60.1256,60.0465,60.104,18511.0
2017-02-10 11:20:00,83.55,83.61,83.55,83.61,26906.0,60.0968,60.14,60.0968,60.14,26906.0
2017-02-10 11:25:00,83.6,83.65,83.6,83.6,24858.0,60.1328,60.1687,60.1328,60.1328,24858.0
2017-02-10 11:30:00,83.62,83.62,83.59,83.62,17771.0,60.1472,60.1472,60.1256,60.1472,17771.0
2017-02-10 11:35:00,83.61,83.64,83.59,83.62,45192.0,60.14,60.1616,60.1256,60.1472,45192.0
2017-02-10 11:40:00,83.63,83.66,83.59,83.66,31419.0,60.1544,60.1759,60.1256,60.1759,31419.0
2017-02-10 11:45:00,83.66,83.67,83.61,83.67,24762.0,60.1759,60.1831,60.14,60.1831,24762.0
2017-02-10 11:50:00,83.66,83.67,83.61,83.61,19537.0,60.1759,60.1831,60.14,60.14,19537.0
2017-02-10 11:55:00,83.61,83.64,83.6,83.64,19205.0,60.14,60.1616,60.1328,60.1616,19205.0
2017-02-10 12:00:00,83.64,83.64,83.59,83.6,23433.0,60.1616,60.1616,60.1256,60.1328,23433.0
2017-02-10 12:05:00,83.59,83.6,83.55,83.58,20919.0,60.1256,60.1328,60.0968,60.1184,20919.0
2017-02-10 12:10:00,83.57,83.6,83.54,83.58,15730.0,60.1112,60.1328,60.0896,60.1184,15730.0
2017-02-10 12:15:00,83.57,83.61,83.56,83.61,20158.0,60.1112,60.14,60.104,60.14,20158.0
2017-02-10 12:20:00,83.61,83.61,83.55,83.56,23214.0,60.14,60.14,60.0968,60.104,23214.0
2017-02-10 12:25:00,83.56,83.65,83.56,83.61,12643.0,60.104,60.1687,60.104,60.14,12643.0
2017-02-10 12:30:00,83.6,83.64,83.58,83.63,15542.0,60.1328,60.1616,60.1184,60.1544,15542.0
2017-02-10 12:35:00,83.62,83.66,83.6,83.63,23253.0,60.1472,60.1759,60.1328,60.1544,23253.0
2017-02-10 12:40:00,83.63,83.68,83.61,83.64,22949.0,60.1544,60.1903,60.14,60.1616,22949.0
2017-02-10 12:45:00,83.63,83.67,83.62,83.67,17729.0,60.1544,60.1831,60.1472,60.1831,17729.0
2017-02-10 12:50:00,83.67,83.68,83.63,83.64,20388.0,60.1831,60.1903,60.1544,60.1616,20388.0
2017-02-10 12:55:00,83.62,83.65,83.61,83.65,23097.0,60.1472,60.1687,60.14,60.1687,23097.0
2017-02-10 13:00:00,83.65,83.68,83.64,83.66,18332.0,60.1687,60.1903,60.1616,60.1759,18332.0
2017-02-10 13:05:00,83.67,83.68,83.65,83.68,12576.0,60.1831,60.1903,60.1687,60.1903,12576.0
2017-02-10 13:10:00,83.67,83.74,83.66,83.72,24869.0,60.1831,60.2335,60.1759,60.2191,24869.0
2017-02-10 13:15:00,83.73,83.74,83.69,83.7,26302.0,60.2263,60.2335,60.1975,60.2047,26302.0
2017-02-10 13:20:00,83.7,83.74,83.69,83.72,18145.0,60.2047,60.2335,60.1975,60.2191,18145.0
2017-02-10 13:25:00,83.72,83.72,83.67,83.69,22474.0,60.2191,60.2191,60.1831,60.1975,22474.0
2017-02-10 13:30:00,83.7,83.74,83.69,83.71,33029.0,60.2047,60.2335,60.1975,60.2119,33029.0
2017-02-10 13:35:00,83.72,83.76,83.7,83.74,29511.0,60.2191,60.2479,60.2047,60.2335,29511.0
2017-02-10 13:40:00,83.74,83.74,83.66,83.67,28123.0,60.2335,60.2335,60.1759,60.1831,28123.0
2017-02-10 13:45:00,83.68,83.69,83.63,83.65,19894.0,60.1903,60.1975,60.1544,60.1687,19894.0
2017-02-10 13:50:00,83.66,83.68,83.64,83.67,31204.0,60.1759,60.1903,60.1616,60.1831,31204.0
2017-02-10 13:55:00,83.68,83.71,83.66,83.66,40779.0,60.1903,60.2119,60.1759,60.1759,40779.0
2017-02-10 14:00:00,83.68,83.7,83.64,83.67,92202.0,60.1903,60.2047,60.1616,60.1831,92202.0
2017-02-10 14:05:00,83.67,83.68,83.63,83.64,47923.0,60.1831,60.1903,60.1544,60.1616,47923.0
2017-02-10 14:10:00,83.63,83.65,83.62,83.65,28669.0,60.1544,60.1687,60.1472,60.1687,28669.0
2017-02-10 14:15:00,83.65,83.65,83.58,83.59,30784.0,60.1687,60.1687,60.1184,60.1256,30784.0
2017-02-10 14:20:00,83.6,83.62,83.59,83.6,36076.0,60.1328,60.1472,60.1256,60.1328,36076.0
2017-02-10 14:25:00,83.61,83.63,83.58,83.63,36733.0,60.14,60.1544,60.1184,60.1544,36733.0
2017-02-10 14:30:00,83.63,83.64,83.61,83.63,26730.0,60.1544,60.1616,60.14,60.1544,26730.0
2017-02-10 14:35:00,83.62,83.68,83.61,83.68,27543.0,60.1472,60.1903,60.14,60.1903,27543.0
2017-02-10 14:40:00,83.68,83.69,83.64,83.68,37593.0,60.1903,60.1975,60.1616,60.1903,37593.0
2017-02-10 14:45:00,83.68,83.71,83.67,83.7,32612.0,60.1903,60.2119,60.1831,60.2047,32612.0
2017-02-10 14:50:00,83.71,83.71,83.66,83.71,35125.0,60.2119,60.2119,60.1759,60.2119,35125.0
2017-02-10 14:55:00,83.71,83.73,83.69,83.71,31857.0,60.2119,60.2263,60.1975,60.2119,31857.0
2017-02-10 15:00:00,83.72,83.76,83.71,83.76,40656.0,60.2191,60.2479,60.2119,60.2479,40656.0
2017-02-10 15:05:00,83.76,83.76,83.71,83.75,37895.0,60.2479,60.2479,60.2119,60.2407,37895.0
2017-02-10 15:10:00,83.76,83.8,83.75,83.76,33116.0,60.2479,60.2766,60.2407,60.2479,33116.0
2017-02-10 15:15:00,83.75,83.78,83.74,83.77,34455.0,60.2407,60.2623,60.2335,60.2551,34455.0
2017-02-10 15:20:00,83.77,83.81,83.76,83.8,30365.0,60.2551,60.2838,60.2479,60.2766,30365.0
2017-02-10 15:25:00,83.81,83.82,83.76,83.76,51666.0,60.2838,60.291,60.2479,60.2479,51666.0
2017-02-10 15:30:00,83.76,83.81,83.76,83.81,83569.0,60.2479,60.2838,60.2479,60.2838,83569.0
2017-02-10 15:35:00,83.81,83.85,83.79,83.81,67700.0,60.2838,60.3126,60.2694,60.2838,67700.0
2017-02-10 15:40:00,83.81,83.86,83.8,83.81,49035.0,60.2838,60.3198,60.2766,60.2838,49035.0
2017-02-10 15:45:00,83.81,83.83,83.78,83.79,52537.0,60.2838,60.2982,60.2623,60.2694,52537.0
2017-02-10 15:50:00,83.79,83.8,83.77,83.79,64204.0,60.2694,60.2766,60.2551,60.2694,64204.0
2017-02-10 15:55:00,83.79,83.82,83.78,83.8,132166.0,60.2694,60.291,60.2623,60.2766,132166.0
2017-02-13 09:30:00,83.88,84.2,83.87,84.02,103311.0,60.3342,60.5644,60.327,60.4349,103311.0
2017-02-13 09:35:00,84.02,84.05,83.9,83.98,76409.0,60.4349,60.4565,60.3486,60.4061,76409.0
2017-02-13 09:40:00,83.98,84.0,83.72,83.75,293816.0,60.4061,60.4205,60.2191,60.2407,293816.0
2017-02-13 09:45:00,83.76,83.76,83.54,83.66,53117.0,60.2479,60.2479,60.0896,60.1759,53117.0
2017-02-13 09:50:00,83.65,83.72,83.58,83.66,32806.0,60.1687,60.2191,60.1184,60.1759,32806.0
2017-02-13 09:55:00,83.64,83.76,83.6,83.72,88871.0,60.1616,60.2479,60.1328,60.2191,88871.0
2017-02-13 10:00:00,83.73,83.75,83.61,83.64,38172.0,60.2263,60.2407,60.14,60.1616,38172.0
2017-02-13 10:05:00,83.67,83.75,83.67,83.74,46990.0,60.1831,60.2407,60.1831,60.2335,46990.0
2017-02-13 10:10:00,83.75,83.75,83.61,83.63,59798.0,60.2407,60.2407,60.14,60.1544,59798.0
2017-02-13 10:15:00,83.62,83.62,83.38,83.42,32963.0,60.1472,60.1472,59.9745,60.0033,32963.0
2017-02-13 10:20:00,83.42,83.49,83.4,83.45,36467.0,60.0033,60.0537,59.9889,60.0249,36467.0
2017-02-13 10:25:00,83.44,83.5,83.39,83.42,35725.0,60.0177,60.0609,59.9817,60.0033,35725.0
2017-02-13 10:30:00,83.41,83.5,83.4,83.5,45367.0,59.9961,60.0609,59.9889,60.0609,45367.0
2017-02-13 10:35:00,83.51,83.54,83.46,83.54,31315.0,60.068,60.0896,60.0321,60.0896,31315.0
2017-02-13 10:40:00,83.54,83.59,83.5,83.56,29474.0,60.0896,60.1256,60.0609,60.104,29474.0
2017-02-13 10:45:00,83.55,83.56,83.48,83.53,27393.0,60.0968,60.104,60.0465,60.0824,27393.0
2017-02-13 10:50:00,83.53,83.57,83.51,83.56,19452.0,60.0824,60.1112,60.068,60.104,19452.0
2017-02-13 10:55:00,83.56,83.56,83.49,83.56,26057.0,60.104,60.104,60.0537,60.104,26057.0
2017-02-13 11:00:00,83.55,83.65,83.53,83.64,19099.0,60.0968,60.1687,60.0824,60.1616,19099.0
2017-02-13 11:05:00,83.65,83.72,83.6,83.71,17632.0,60.1687,60.2191,60.1328,60.2119,17632.0
2017-02-13 11:10:00,83.71,83.72,83.68,83.71,34109.0,60.2119,60.2191,60.1903,60.2119,34109.0
2017-02-13 11:15:00,83.71,83.74,83.67,83.73,55618.0,60.2119,60.2335,60.1831,60.2263,55618.0
2017-02-13 11:20:00,83.73,83.82,83.73,83.82,44104.0,60.2263,60.291,60.2263,60.291,44104.0
2017-02-13 11:25:00,83.81,83.82,83.77,83.82,46512.0,60.2838,60.291,60.2551,60.291,46512.0
2017-02-13 11:30:00,83.82,83.85,83.77,83.85,31166.0,60.291,60.3126,60.2551,60.3126,31166.0
2017-02-13 11:35:00,83.84,83.84,83.78,83.82,28903.0,60.3054,60.3054,60.2623,60.291,28903.0
2017-02-13 11:40:00,83.83,83.88,83.82,83.86,19700.0,60.2982,60.3342,60.291,60.3198,19700.0
2017-02-13 11:45:00,83.85,83.88,83.85,83.86,9775.0,60.3126,60.3342,60.3126,60.3198,9775.0
2017-02-13 11:50:00,83.87,83.87,83.81,83.82,43137.0,60.327,60.327,60.2838,60.291,43137.0
2017-02-13 11:55:00,83.81,83.87,83.81,83.86,24990.0,60.2838,60.327,60.2838,60.3198,24990.0
2017-02-13 12:00:00,83.86,83.9,83.83,83.85,25211.0,60.3198,60.3486,60.2982,60.3126,25211.0
2017-02-13 12:05:00,83.86,83.9,83.84,83.84,18923.0,60.3198,60.3486,60.3054,60.3054,18923.0
2017-02-13 12:10:00,83.85,83.88,83.83,83.84,22117.0,60.3126,60.3342,60.2982,60.3054,22117.0
2017-02-13 12:15:00,83.84,83.85,83.81,83.81,11493.0,60.3054,60.3126,60.2838,60.2838,11493.0
2017-02-13 12:20:00,83.82,83.87,83.82,83.86,22490.0,60.291,60.327,60.291,60.3198,22490.0
2017-02-13 12:25:00,83.85,83.85,83.78,83.79,16347.0,60.3126,60.3126,60.2623,60.2694,16347.0
2017-02-13 12:30:00,83.8,83.81,83.78,83.81,9707.0,60.2766,60.2838,60.2623,60.2838,9707.0
2017-02-13 12:35:00,83.81,83.81,83.77,83.79,13932.0,60.2838,60.2838,60.2551,60.2694,13932.0
2017-02-13 12:40:00,83.79,83.84,83.78,83.84,17361.0,60.2694,60.3054,60.2623,60.3054,17361.0
2017-02-13 12:45:00,83.83,83.84,83.81,83.83,32403.0,60.2982,60.3054,60.2838,60.2982,32403.0
2017-02-13 12:50:00,83.83,83.88,83.83,83.87,23011.0,60.2982,60.3342,60.2982,60.327,23011.0
2017-02-13 12:55:00,83.87,83.91,83.86,83.89,14135.0,60.327,60.3558,60.3198,60.3414,14135.0
2017-02-13 13:00:00,83.89,83.95,83.89,83.95,12943.0,60.3414,60.3845,60.3414,60.3845,12943.0
2017-02-13 13:05:00,83.94,83.97,83.91,83.95,15769.0,60.3773,60.3989,60.3558,60.3845,15769.0
2017-02-13 13:10:00,83.94,83.99,83.93,83.98,15392.0,60.3773,60.4133,60.3701,60.4061,15392.0
2017-02-13 13:15:00,83.98,84.04,83.97,84.04,14531.0,60.4061,60.4493,60.3989,60.4493,14531.0
2017-02-13 13:20:00,84.06,84.09,84.03,84.03,21641.0,60.4637,60.4852,60.4421,60.4421,21641.0
2017-02-13 13:25:00,84.04,84.06,84.01,84.05,18673.0,60.4493,60.4637,60.4277,60.4565,18673.0
2017-02-13 13:30:00,84.05,84.05,84.0,84.01,11857.0,60.4565,60.4565,60.4205,60.4277,11857.0
2017-02-13 13:35:00,84.02,84.03,83.97,83.98,14029.0,60.4349,60.4421,60.3989,60.4061,14029.0
2017-02-13 13:40:00,83.98,83.99,83.94,83.95,45614.0,60.4061,60.4133,60.3773,60.3845,45614.0
2017-02-13 13:45:00,83.94,83.97,83.93,83.94,18727.0,60.3773,60.3989,60.3701,60.3773,18727.0
2017-02-13 13:50:00,83.94,83.97,83.93,83.95,22772.0,60.3773,60.3989,60.3701,60.3845,22772.0
2017-02-13 13:55:00,83.95,83.95,83.92,83.93,17105.0,60.3845,60.3845,60.363,60.3701,17105.0
2017-02-13 14:00:00,83.93,83.94,83.91,83.93,14670.0,60.3701,60.3773,60.3558,60.3701,14670.0
2017-02-13 14:05:00,83.93,83.93,83.89,83.91,22742.0,60.3701,60.3701,60.3414,60.3558,22742.0
2017-02-13 14:10:00,83.91,83.92,83.88,83.89,11702.0,60.3558,60.363,60.3342,60.3414,11702.0
2017-02-13 14:15:00,83.9,83.91,83.87,83.88,20460.0,60.3486,60.3558,60.327,60.3342,20460.0
2017-02-13 14:20:00,83.89,83.91,83.87,83.9,13715.0,60.3414,60.3558,60.327,60.3486,13715.0
2017-02-13 14:25:00,83.91,83.94,83.9,83.94,43972.0,60.3558,60.3773,60.3486,60.3773,43972.0
2017-02-13 14:30:00,83.93,83.93,83.89,83.91,11244.0,60.3701,60.3701,60.3414,60.3558,11244.0
2017-02-13 14:35:00,83.92,83.93,83.9,83.91,36627.0,60.363,60.3701,60.3486,60.3558,36627.0
2017-02-13 14:40:00,83.91,83.92,83.89,83.91,19196.0,60.3558,60.363,60.3414,60.3558,19196.0
2017-02-13 14:45:00,83.91,83.91,83.87,83.9,18577.0,60.3558,60.3558,60.327,60.3486,18577.0
2017-02-13 14:50:00,83.9,83.91,83.87,83.88,24619.0,60.3486,60.3558,60.327,60.3342,24619.0
2017-02-13 14:55:00,83.87,83.91,83.87,83.9,25052.0,60.327,60.3558,60.327,60.3486,25052.0
2017-02-13 15:00:00,83.9,83.91,83.88,83.9,19055.0,60.3486,60.3558,60.3342,60.3486,19055.0
2017-02-13 15:05:00,83.9,83.96,83.9,83.93,37099.0,60.3486,60.3917,60.3486,60.3701,37099.0
2017-02-13 15:10:00,83.93,83.94,83.91,83.91,26085.0,60.3701,60.3773,60.3558,60.3558,26085.0
2017-02-13 15:15:00,83.91,83.92,83.82,83.83,64309.0,60.3558,60.363,60.291,60.2982,64309.0
2017-02-13 15:20:00,83.83,83.87,83.79,83.87,22681.0,60.2982,60.327,60.2694,60.327,22681.0
2017-02-13 15:25:00,83.86,83.95,83.86,83.95,17347.0,60.3198,60.3845,60.3198,60.3845,17347.0
2017-02-13 15:30:00,83.94,83.94,83.87,83.88,21384.0,60.3773,60.3773,60.327,60.3342,21384.0
2017-02-13 15:35:00,83.87,83.9,83.85,83.89,18672.0,60.327,60.3486,60.3126,60.3414,18672.0
2017-02-13 15:40:00,83.89,83.98,83.87,83.95,36579.0,60.3414,60.4061,60.327,60.3845,36579.0
2017-02-13 15:45:00,83.95,83.98,83.88,83.88,216995.0,60.3845,60.4061,60.3342,60.3342,216995.0
2017-02-13 15:50:00,83.89,83.89,83.84,83.86,254541.0,60.3414,60.3414,60.3054,60.3198,254541.0
2017-02-13 15:55:00,83.86,83.87,83.82,83.85,465496.0,60.3198,60.327,60.291,60.3126,465496.0
2017-02-14 09:30:00,83.64,83.64,83.31,83.45,154164.0,60.1616,60.1616,59.9242,60.0249,154164.0
2017-02-14 09:35:00,83.45,83.69,83.38,83.4,39050.0,60.0249,60.1975,59.9745,59.9889,39050.0
2017-02-14 09:40:00,83.41,83.44,83.34,83.35,39360.0,59.9961,60.0177,59.9458,59.953,39360.0
2017-02-14 09:45:00,83.37,83.41,83.35,83.41,33591.0,59.9673,59.9961,59.953,59.9961,33591.0
2017-02-14 09:50:00,83.42,83.48,83.4,83.42,32547.0,60.0033,60.0465,59.9889,60.0033,32547.0
2017-02-14 09:55:00,83.4,83.41,83.22,83.28,29588.0,59.9889,59.9961,59.8595,59.9026,29588.0
2017-02-14 10:00:00,83.28,83.28,82.92,82.93,78002.0,59.9026,59.9026,59.6437,59.6509,78002.0
2017-02-14 10:05:00,82.93,82.94,82.75,82.76,46568.0,59.6509,59.6581,59.5214,59.5286,46568.0
2017-02-14 10:10:00,82.77,82.83,82.75,82.83,37604.0,59.5358,59.5789,59.5214,59.5789,37604.0
2017-02-14 10:15:00,82.82,82.9,82.82,82.87,90216.0,59.5717,59.6293,59.5717,59.6077,90216.0
2017-02-14 10:20:00,82.86,82.97,82.86,82.93,72705.0,59.6005,59.6796,59.6005,59.6509,72705.0
2017-02-14 10:25:00,82.94,83.06,82.94,83.03,64748.0,59.6581,59.7444,59.6581,59.7228,64748.0
2017-02-14 10:30:00,83.03,83.11,83.02,83.04,28897.0,59.7228,59.7803,59.7156,59.73,28897.0
2017-02-14 10:35:00,83.03,83.1,83.01,83.05,31607.0,59.7228,59.7731,59.7084,59.7372,31607.0
2017-02-14 10:40:00,83.04,83.07,83.01,83.02,30679.0,59.73,59.7516,59.7084,59.7156,30679.0
2017-02-14 10:45:00,83.02,83.02,82.92,82.93,29622.0,59.7156,59.7156,59.6437,59.6509,29622.0
2017-02-14 10:50:00,82.93,83.0,82.92,82.99,68020.0,59.6509,59.7012,59.6437,59.694,68020.0
2017-02-14 10:55:00,82.99,83.02,82.94,82.95,23230.0,59.694,59.7156,59.6581,59.6652,23230.0
2017-02-14 11:00:00,82.95,82.98,82.93,82.95,15772.0,59.6652,59.6868,59.6509,59.6652,15772.0
2017-02-14 11:05:00,82.95,83.01,82.93,82.99,22531.0,59.6652,59.7084,59.6509,59.694,22531.0
2017-02-14 11:10:00,83.0,83.02,82.96,82.98,16241.0,59.7012,59.7156,59.6724,59.6868,16241.0
2017-02-14 11:15:00,82.97,83.09,82.96,83.09,29116.0,59.6796,59.7659,59.6724,59.7659,29116.0
2017-02-14 11:20:00,83.08,83.19,83.07,83.16,21764.0,59.7588,59.8379,59.7516,59.8163,21764.0
2017-02-14 11:25:00,83.16,83.24,83.15,83.21,28256.0,59.8163,59.8738,59.8091,59.8523,28256.0
2017-02-14 11:30:00,83.2,83.27,83.17,83.26,19367.0,59.8451,59.8954,59.8235,59.8882,19367.0
2017-02-14 11:35:00,83.24,83.26,83.2,83.24,12313.0,59.8738,59.8882,59.8451,59.8738,12313.0
2017-02-14 11:40:00,83.25,83.27,83.22,83.22,11606.0,59.881,59.8954,59.8595,59.8595,11606.0
2017-02-14 11:45:00,83.22,83.25,83.21,83.24,9540.0,59.8595,59.881,59.8523,59.8738,9540.0
2017-02-14 11:50:00,83.23,83.25,83.15,83.21,15577.0,59.8666,59.881,59.8091,59.8523,15577.0
2017-02-14 11:55:00,83.2,83.28,83.2,83.25,15570.0,59.8451,59.9026,59.8451,59.881,15570.0
2017-02-14 12:00:00,83.24,83.31,83.24,83.3,16523.0,59.8738,59.9242,59.8738,59.917,16523.0
2017-02-14 12:05:00,83.29,83.3,83.23,83.23,16585.0,59.9098,59.917,59.8666,59.8666,16585.0
2017-02-14 12:10:00,83.22,83.3,83.21,83.28,17204.0,59.8595,59.917,59.8523,59.9026,17204.0
2017-02-14 12:15:00,83.27,83.27,83.24,83.27,8864.0,59.8954,59.8954,59.8738,59.8954,8864.0
2017-02-14 12:20:00,83.27,83.28,83.23,83.27,25410.0,59.8954,59.9026,59.8666,59.8954,25410.0
2017-02-14 12:25:00,83.28,83.3,83.25,83.3,18571.0,59.9026,59.917,59.881,59.917,18571.0
2017-02-14 12:30:00,83.29,83.32,83.26,83.29,18107.0,59.9098,59.9314,59.8882,59.9098,18107.0
2017-02-14 12:35:00,83.29,83.3,83.21,83.21,48890.0,59.9098,59.917,59.8523,59.8523,48890.0
2017-02-14 12:40:00,83.21,83.22,83.15,83.17,32658.0,59.8523,59.8595,59.8091,59.8235,32658.0
2017-02-14 12:45:00,83.17,83.19,83.09,83.13,33535.0,59.8235,59.8379,59.7659,59.7947,33535.0
2017-02-14 12:50:00,83.14,83.2,83.13,83.2,35684.0,59.8019,59.8451,59.7947,59.8451,35684.0
2017-02-14 12:55:00,83.18,83.25,83.18,83.22,24433.0,59.8307,59.881,59.8307,59.8595,24433.0
2017-02-14 13:00:00,83.22,83.24,83.19,83.2,12871.0,59.8595,59.8738,59.8379,59.8451,12871.0
2017-02-14 13:05:00,83.21,83.27,83.2,83.25,16228.0,59.8523,59.8954,59.8451,59.881,16228.0
2017-02-14 13:10:00,83.24,83.26,83.23,83.24,12884.0,59.8738,59.8882,59.8666,59.8738,12884.0
2017-02-14 13:15:00,83.25,83.26,83.22,83.23,16159.0,59.881,59.8882,59.8595,59.8666,16159.0
2017-02-14 13:20:00,83.21,83.31,83.21,83.31,18886.0,59.8523,59.9242,59.8523,59.9242,18886.0
2017-02-14 13:25:00,83.31,83.33,83.3,83.31,18063.0,59.9242,59.9386,59.917,59.9242,18063.0
2017-02-14 13:30:00,83.32,83.33,83.24,83.26,10851.0,59.9314,59.9386,59.8738,59.8882,10851.0
2017-02-14 13:35:00,83.26,83.29,83.25,83.29,10163.0,59.8882,59.9098,59.881,59.9098,10163.0
2017-02-14 13:40:00,83.27,83.3,83.26,83.26,12913.0,59.8954,59.917,59.8882,59.8882,12913.0
2017-02-14 13:45:00,83.27,83.29,83.25,83.27,16714.0,59.8954,59.9098,59.881,59.8954,16714.0
2017-02-14 13:50:00,83.26,83.32,83.26,83.31,9954.0,59.8882,59.9314,59.8882,59.9242,9954.0
2017-02-14 13:55:00,83.31,83.36,83.31,83.36,12504.0,59.9242,59.9602,59.9242,59.9602,12504.0
2017-02-14 14:00:00,83.36,83.38,83.33,83.38,19523.0,59.9602,59.9745,59.9386,59.9745,19523.0
2017-02-14 14:05:00,83.38,83.48,83.37,83.41,18269.0,59.9745,60.0465,59.9673,59.9961,18269.0
2017-02-14 14:10:00,83.41,83.47,83.41,83.46,15543.0,59.9961,60.0393,59.9961,60.0321,15543.0
2017-02-14 14:15:00,83.46,83.48,83.44,83.47,26241.0,60.0321,60.0465,60.0177,60.0393,26241.0
2017-02-14 14:20:00,83.47,83.49,83.45,83.45,23107.0,60.0393,60.0537,60.0249,60.0249,23107.0
2017-02-14 14:25:00,83.46,83.5,83.46,83.48,23743.0,60.0321,60.0609,60.0321,60.0465,23743.0
2017-02-14 14:30:00,83.48,83.49,83.43,83.47,35564.0,60.0465,60.0537,60.0105,60.0393,35564.0
2017-02-14 14:35:00,83.47,83.47,83.43,83.44,25365.0,60.0393,60.0393,60.0105,60.0177,25365.0
2017-02-14 14:40:00,83.44,83.47,83.42,83.43,32495.0,60.0177,60.0393,60.0033,60.0105,32495.0
2017-02-14 14:45:00,83.44,83.44,83.37,83.38,24144.0,60.0177,60.0177,59.9673,59.9745,24144.0
2017-02-14 14:50:00,83.39,83.4,83.3,83.31,22875.0,59.9817,59.9889,59.917,59.9242,22875.0
2017-02-14 14:55:00,83.31,83.34,83.3,83.3,21860.0,59.9242,59.9458,59.917,59.917,21860.0
2017-02-14 15:00:00,83.3,83.31,83.27,83.28,26099.0,59.917,59.9242,59.8954,59.9026,26099.0
2017-02-14 15:05:00,83.28,83.28,83.24,83.28,28993.0,59.9026,59.9026,59.8738,59.9026,28993.0
2017-02-14 15:10:00,83.28,83.3,83.26,83.27,24825.0,59.9026,59.917,59.8882,59.8954,24825.0
2017-02-14 15:15:00,83.27,83.3,83.26,83.28,52291.0,59.8954,59.917,59.8882,59.9026,52291.0
2017-02-14 15:20:00,83.29,83.34,83.28,83.34,22041.0,59.9098,59.9458,59.9026,59.9458,22041.0
2017-02-14 15:25:00,83.34,83.36,83.31,83.31,26930.0,59.9458,59.9602,59.9242,59.9242,26930.0
2017-02-14 15:30:00,83.31,83.33,83.28,83.28,51908.0,59.9242,59.9386,59.9026,59.9026,51908.0
2017-02-14 15:35:00,83.29,83.35,83.28,83.34,35081.0,59.9098,59.953,59.9026,59.9458,35081.0
2017-02-14 15:40:00,83.34,83.39,83.33,83.39,34661.0,59.9458,59.9817,59.9386,59.9817,34661.0
2017-02-14 15:45:00,83.39,83.42,83.37,83.42,44018.0,59.9817,60.0033,59.9673,60.0033,44018.0
2017-02-14 15:50:00,83.43,83.49,83.42,83.48,39306.0,60.0105,60.0537,60.0033,60.0465,39306.0
2017-02-14 15:55:00,83.49,83.5,83.37,83.4,141122.0,60.0537,60.0609,59.9673,59.9889,141122.0
2017-02-15 09:30:00,82.88,83.06,82.5,82.57,241281.0,59.6149,59.7444,59.3416,59.3919,241281.0
2017-02-15 09:35:00,82.57,82.67,82.34,82.67,119007.0,59.3919,59.4638,59.2265,59.4638,119007.0
2017-02-15 09:40:00,82.7,82.72,82.58,82.6,37633.0,59.4854,59.4998,59.3991,59.4135,37633.0
2017-02-15 09:45:00,82.59,82.7,82.52,82.68,78588.0,59.4063,59.4854,59.3559,59.471,78588.0
2017-02-15 09:50:00,82.69,82.72,82.62,82.65,95891.0,59.4782,59.4998,59.4279,59.4495,95891.0
2017-02-15 09:55:00,82.66,82.7,82.63,82.67,24997.0,59.4566,59.4854,59.4351,59.4638,24997.0
2017-02-15 10:00:00,82.68,82.77,82.65,82.77,25798.0,59.471,59.5358,59.4495,59.5358,25798.0
2017-02-15 10:05:00,82.78,82.94,82.78,82.94,33113.0,59.543,59.6581,59.543,59.6581,33113.0
2017-02-15 10:10:00,82.95,83.03,82.92,82.98,28772.0,59.6652,59.7228,59.6437,59.6868,28772.0
2017-02-15 10:15:00,82.98,82.99,82.89,82.9,33766.0,59.6868,59.694,59.6221,59.6293,33766.0
2017-02-15 10:20:00,82.9,82.9,82.76,82.76,18578.0,59.6293,59.6293,59.5286,59.5286,18578.0
2017-02-15 10:25:00,82.77,82.78,82.71,82.72,18731.0,59.5358,59.543,59.4926,59.4998,18731.0
2017-02-15 10:30:00,82.71,82.82,82.7,82.77,25398.0,59.4926,59.5717,59.4854,59.5358,25398.0
2017-02-15 10:35:00,82.77,82.78,82.71,82.73,30070.0,59.5358,59.543,59.4926,59.507,30070.0
2017-02-15 10:40:00,82.74,82.78,82.68,82.69,39109.0,59.5142,59.543,59.471,59.4782,39109.0
2017-02-15 10:45:00,82.69,82.72,82.66,82.68,40542.0,59.4782,59.4998,59.4566,59.471,40542.0
2017-02-15 10:50:00,82.68,82.71,82.67,82.68,30855.0,59.471,59.4926,59.4638,59.471,30855.0
2017-02-15 10:55:00,82.67,82.7,82.65,82.69,37218.0,59.4638,59.4854,59.4495,59.4782,37218.0
2017-02-15 11:00:00,82.69,82.74,82.65,82.73,33620.0,59.4782,59.5142,59.4495,59.507,33620.0
2017-02-15 11:05:00,82.75,82.77,82.7,82.71,17167.0,59.5214,59.5358,59.4854,59.4926,17167.0
2017-02-15 11:10:00,82.7,82.74,82.69,82.7,41688.0,59.4854,59.5142,59.4782,59.4854,41688.0
2017-02-15 11:15:00,82.71,82.74,82.66,82.68,16244.0,59.4926,59.5142,59.4566,59.471,16244.0
2017-02-15 11:20:00,82.66,82.67,82.63,82.67,10393.0,59.4566,59.4638,59.4351,59.4638,10393.0
2017-02-15 11:25:00,82.68,82.69,82.6,82.61,20873.0,59.471,59.4782,59.4135,59.4207,20873.0
2017-02-15 11:30:00,82.61,82.64,82.59,82.6,83130.0,59.4207,59.4423,59.4063,59.4135,83130.0
2017-02-15 11:35:00,82.61,82.64,82.57,82.6,23739.0,59.4207,59.4423,59.3919,59.4135,23739.0
2017-02-15 11:40:00,82.59,82.6,82.49,82.53,24682.0,59.4063,59.4135,59.3344,59.3631,24682.0
2017-02-15 11:45:00,82.53,82.56,82.49,82.49,22628.0,59.3631,59.3847,59.3344,59.3344,22628.0
2017-02-15 11:50:00,82.48,82.51,82.45,82.48,15224.0,59.3272,59.3488,59.3056,59.3272,15224.0
2017-02-15 11:55:00,82.48,82.57,82.48,82.57,24305.0,59.3272,59.3919,59.3272,59.3919,24305.0
2017-02-15 12:00:00,82.57,82.63,82.56,82.59,19204.0,59.3919,59.4351,59.3847,59.4063,19204.0
2017-02-15 12:05:00,82.6,82.6,82.47,82.5,34457.0,59.4135,59.4135,59.32,59.3416,34457.0
2017-02-15 12:10:00,82.51,82.6,82.49,82.58,101950.0,59.3488,59.4135,59.3344,59.3991,101950.0
2017-02-15 12:15:00,82.59,82.65,82.56,82.64,14033.0,59.4063,59.4495,59.3847,59.4423,14033.0
2017-02-15 12:20:00,82.64,82.67,82.62,82.65,34338.0,59.4423,59.4638,59.4279,59.4495,34338.0
2017-02-15 12:25:00,82.64,82.66,82.61,82.64,13147.0,59.4423,59.4566,59.4207,59.4423,13147.0
2017-02-15 12:30:00,82.66,82.66,82.62,82.63,7783.0,59.4566,59.4566,59.4279,59.4351,7783.0
2017-02-15 12:35:00,82.65,82.73,82.64,82.73,17566.0,59.4495,59.507,59.4423,59.507,17566.0
2017-02-15 12:40:00,82.72,82.73,82.68,82.72,14764.0,59.4998,59.507,59.471,59.4998,14764.0
2017-02-15 12:45:00,82.72,82.78,82.7,82.76,24522.0,59.4998,59.543,59.4854,59.5286,24522.0
2017-02-15 12:50:00,82.77,82.82,82.76,82.8,19052.0,59.5358,59.5717,59.5286,59.5573,19052.0
2017-02-15 12:55:00,82.8,82.82,82.79,82.8,11991.0,59.5573,59.5717,59.5502,59.5573,11991.0
2017-02-15 13:00:00,82.79,82.84,82.79,82.8,20834.0,59.5502,59.5861,59.5502,59.5573,20834.0
2017-02-15 13:05:00,82.8,82.82,82.78,82.82,59734.0,59.5573,59.5717,59.543,59.5717,59734.0
2017-02-15 13:10:00,82.83,82.85,82.81,82.81,32301.0,59.5789,59.5933,59.5645,59.5645,32301.0
2017-02-15 13:15:00,82.81,82.84,82.78,82.81,17472.0,59.5645,59.5861,59.543,59.5645,17472.0
2017-02-15 13:20:00,82.81,82.82,82.78,82.81,7365.0,59.5645,59.5717,59.543,59.5645,7365.0
2017-02-15 13:25:00,82.8,82.8,82.76,82.77,15652.0,59.5573,59.5573,59.5286,59.5358,15652.0
2017-02-15 13:30:00,82.77,82.79,82.74,82.75,10949.0,59.5358,59.5502,59.5142,59.5214,10949.0
2017-02-15 13:35:00,82.75,82.77,82.74,82.75,12862.0,59.5214,59.5358,59.5142,59.5214,12862.0
2017-02-15 13:40:00,82.76,82.78,82.73,82.73,22480.0,59.5286,59.543,59.507,59.507,22480.0
2017-02-15 13:45:00,82.74,82.8,82.72,82.79,39775.0,59.5142,59.5573,59.4998,59.5502,39775.0
2017-02-15 13:50:00,82.8,82.91,82.79,82.91,32000.0,59.5573,59.6365,59.5502,59.6365,32000.0
2017-02-15 13:55:00,82.91,82.95,82.9,82.92,49105.0,59.6365,59.6652,59.6293,59.6437,49105.0
2017-02-15 14:00:00,82.96,83.0,82.94,82.98,22593.0,59.6724,59.7012,59.6581,59.6868,22593.0
2017-02-15 14:05:00,82.98,83.04,82.98,83.03,17928.0,59.6868,59.73,59.6868,59.7228,17928.0
2017-02-15 14:10:00,83.03,83.09,83.02,83.08,30448.0,59.7228,59.7659,59.7156,59.7588,30448.0
2017-02-15 14:15:00,83.08,83.11,83.08,83.1,16513.0,59.7588,59.7803,59.7588,59.7731,16513.0
2017-02-15 14:20:00,83.1,83.14,83.08,83.14,14514.0,59.7731,59.8019,59.7588,59.8019,14514.0
2017-02-15 14:25:00,83.15,83.17,83.11,83.16,30169.0,59.8091,59.8235,59.7803,59.8163,30169.0
2017-02-15 14:30:00,83.17,83.2,83.13,83.13,22411.0,59.8235,59.8451,59.7947,59.7947,22411.0
2017-02-15 14:35:00,83.13,83.16,83.13,83.14,18173.0,59.7947,59.8163,59.7947,59.8019,18173.0
2017-02-15 14:40:00,83.14,83.14,83.11,83.14,16260.0,59.8019,59.8019,59.7803,59.8019,16260.0
2017-02-15 14:45:00,83.14,83.16,83.1,83.14,28821.0,59.8019,59.8163,59.7731,59.8019,28821.0
2017-02-15 14:50:00,83.14,83.16,83.09,83.12,24712.0,59.8019,59.8163,59.7659,59.7875,24712.0
2017-02-15 14:55:00,83.12,83.15,83.11,83.15,21227.0,59.7875,59.8091,59.7803,59.8091,21227.0
2017-02-15 15:00:00,83.15,83.16,83.06,83.06,32893.0,59.8091,59.8163,59.7444,59.7444,32893.0
2017-02-15 15:05:00,83.06,83.12,83.04,83.11,29181.0,59.7444,59.7875,59.73,59.7803,29181.0
2017-02-15 15:10:00,83.12,83.19,83.11,83.19,44307.0,59.7875,59.8379,59.7803,59.8379,44307.0
2017-02-15 15:15:00,83.19,83.24,83.19,83.19,35775.0,59.8379,59.8738,59.8379,59.8379,35775.0
2017-02-15 15:20:00,83.2,83.23,83.18,83.2,30311.0,59.8451,59.8666,59.8307,59.8451,30311.0
2017-02-15 15:25:00,83.2,83.24,83.18,83.23,30274.0,59.8451,59.8738,59.8307,59.8666,30274.0
2017-02-15 15:30:00,83.23,83.24,83.15,83.17,31208.0,59.8666,59.8738,59.8091,59.8235,31208.0
2017-02-15 15:35:00,83.17,83.22,83.17,83.2,39766.0,59.8235,59.8595,59.8235,59.8451,39766.0
2017-02-15 15:40:00,83.2,83.25,83.2,83.22,26191.0,59.8451,59.881,59.8451,59.8595,26191.0
2017-02-15 15:45:00,83.23,83.24,83.14,83.15,47127.0,59.8666,59.8738,59.8019,59.8091,47127.0
2017-02-15 15:50:00,83.15,83.16,83.1,83.1,36896.0,59.8091,59.8163,59.7731,59.7731,36896.0
2017-02-15 15:55:00,83.1,83.13,83.03,83.12,119443.0,59.7731,59.7947,59.7228,59.7875,119443.0
2017-02-16 09:30:00,83.21,83.64,83.12,83.56,101765.0,59.8523,60.1616,59.7875,60.104,101765.0
2017-02-16 09:35:00,83.64,83.69,83.49,83.56,134589.0,60.1616,60.1975,60.0537,60.104,134589.0
2017-02-16 09:40:00,83.56,83.65,83.53,83.62,56001.0,60.104,60.1687,60.0824,60.1472,56001.0
2017-02-16 09:45:00,83.62,83.72,83.59,83.72,69603.0,60.1472,60.2191,60.1256,60.2191,69603.0
2017-02-16 09:50:00,83.74,83.8,83.74,83.75,84945.0,60.2335,60.2766,60.2335,60.2407,84945.0
2017-02-16 09:55:00,83.76,83.78,83.7,83.77,90458.0,60.2479,60.2623,60.2047,60.2551,90458.0
2017-02-16 10:00:00,83.77,83.9,83.76,83.86,79223.0,60.2551,60.3486,60.2479,60.3198,79223.0
2017-02-16 10:05:00,83.85,83.93,83.81,83.92,55393.0,60.3126,60.3701,60.2838,60.363,55393.0
2017-02-16 10:10:00,83.92,84.11,83.91,84.11,57022.0,60.363,60.4996,60.3558,60.4996,57022.0
2017-02-16 10:15:00,84.12,84.13,84.0,84.06,58028.0,60.5068,60.514,60.4205,60.4637,58028.0
2017-02-16 10:20:00,84.06,84.17,84.02,84.04,69626.0,60.4637,60.5428,60.4349,60.4493,69626.0
2017-02-16 10:25:00,84.03,84.08,83.99,83.99,34483.0,60.4421,60.478,60.4133,60.4133,34483.0
2017-02-16 10:30:00,83.99,84.0,83.9,83.97,27600.0,60.4133,60.4205,60.3486,60.3989,27600.0
2017-02-16 10:35:00,83.96,83.96,83.87,83.88,30241.0,60.3917,60.3917,60.327,60.3342,30241.0
2017-02-16 10:40:00,83.88,83.89,83.71,83.72,24316.0,60.3342,60.3414,60.2119,60.2191,24316.0
2017-02-16 10:45:00,83.72,83.75,83.61,83.62,36632.0,60.2191,60.2407,60.14,60.1472,36632.0
2017-02-16 10:50:00,83.63,83.7,83.62,83.67,38186.0,60.1544,60.2047,60.1472,60.1831,38186.0
2017-02-16 10:55:00,83.67,83.82,83.67,83.75,32487.0,60.1831,60.291,60.1831,60.2407,32487.0
2017-02-16 11:00:00,83.74,83.74,83.65,83.72,27141.0,60.2335,60.2335,60.1687,60.2191,27141.0
2017-02-16 11:05:00,83.73,83.75,83.63,83.68,38258.0,60.2263,60.2407,60.1544,60.1903,38258.0
2017-02-16 11:10:00,83.68,83.68,83.56,83.6,42894.0,60.1903,60.1903,60.104,60.1328,42894.0
2017-02-16 11:15:00,83.6,83.75,83.6,83.71,39544.0,60.1328,60.2407,60.1328,60.2119,39544.0
2017-02-16 11:20:00,83.7,83.72,83.63,83.66,34475.0,60.2047,60.2191,60.1544,60.1759,34475.0
2017-02-16 11:25:00,83.67,83.67,83.56,83.62,26001.0,60.1831,60.1831,60.104,60.1472,26001.0
2017-02-16 11:30:00,83.61,83.62,83.54,83.62,41849.0,60.14,60.1472,60.0896,60.1472,41849.0
2017-02-16 11:35:00,83.62,83.65,83.57,83.6,17708.0,60.1472,60.1687,60.1112,60.1328,17708.0
2017-02-16 11:40:00,83.59,83.64,83.57,83.58,27775.0,60.1256,60.1616,60.1112,60.1184,27775.0
2017-02-16 11:45:00,83.58,83.58,83.52,83.57,15965.0,60.1184,60.1184,60.0752,60.1112,15965.0
2017-02-16 11:50:00,83.58,83.67,83.58,83.66,32850.0,60.1184,60.1831,60.1184,60.1759,32850.0
2017-02-16 11:55:00,83.65,83.75,83.65,83.74,26609.0,60.1687,60.2407,60.1687,60.2335,26609.0
2017-02-16 12:00:00,83.74,83.74,83.7,83.7,18404.0,60.2335,60.2335,60.2047,60.2047,18404.0
2017-02-16 12:05:00,83.7,83.71,83.62,83.62,18788.0,60.2047,60.2119,60.1472,60.1472,18788.0
2017-02-16 12:10:00,83.63,83.69,83.63,83.64,24004.0,60.1544,60.1975,60.1544,60.1616,24004.0
2017-02-16 12:15:00,83.63,83.68,83.61,83.64,33905.0,60.1544,60.1903,60.14,60.1616,33905.0
2017-02-16 12:20:00,83.64,83.73,83.63,83.68,41833.0,60.1616,60.2263,60.1544,60.1903,41833.0
2017-02-16 12:25:00,83.67,83.69,83.65,83.67,23974.0,60.1831,60.1975,60.1687,60.1831,23974.0
2017-02-16 12:30:00,83.66,83.71,83.65,83.69,29558.0,60.1759,60.2119,60.1687,60.1975,29558.0
2017-02-16 12:35:00,83.67,83.72,83.66,83.7,16827.0,60.1831,60.2191,60.1759,60.2047,16827.0
2017-02-16 12:40:00,83.7,83.72,83.69,83.7,19821.0,60.2047,60.2191,60.1975,60.2047,19821.0
2017-02-16 12:45:00,83.71,83.76,83.7,83.76,30103.0,60.2119,60.2479,60.2047,60.2479,30103.0
2017-02-16 12:50:00,83.76,83.8,83.74,83.79,25048.0,60.2479,60.2766,60.2335,60.2694,25048.0
2017-02-16 12:55:00,83.78,83.78,83.74,83.74,19093.0,60.2623,60.2623,60.2335,60.2335,19093.0
2017-02-16 13:00:00,83.74,83.76,83.65,83.65,33972.0,60.2335,60.2479,60.1687,60.1687,33972.0
2017-02-16 13:05:00,83.66,83.67,83.61,83.61,31905.0,60.1759,60.1831,60.14,60.14,31905.0
2017-02-16 13:10:00,83.6,83.63,83.59,83.61,23856.0,60.1328,60.1544,60.1256,60.14,23856.0
2017-02-16 13:15:00,83.61,83.64,83.6,83.64,18661.0,60.14,60.1616,60.1328,60.1616,18661.0
2017-02-16 13:20:00,83.64,83.66,83.58,83.59,32673.0,60.1616,60.1759,60.1184,60.1256,32673.0
2017-02-16 13:25:00,83.58,83.63,83.54,83.6,38602.0,60.1184,60.1544,60.0896,60.1328,38602.0
2017-02-16 13:30:00,83.61,83.63,83.59,83.61,15264.0,60.14,60.1544,60.1256,60.14,15264.0
2017-02-16 13:35:00,83.62,83.68,83.61,83.68,14890.0,60.1472,60.1903,60.14,60.1903,14890.0
2017-02-16 13:40:00,83.69,83.73,83.66,83.66,29230.0,60.1975,60.2263,60.1759,60.1759,29230.0
2017-02-16 13:45:00,83.67,83.71,83.63,83.65,28536.0,60.1831,60.2119,60.1544,60.1687,28536.0
2017-02-16 13:50:00,83.65,83.66,83.61,83.63,16804.0,60.1687,60.1759,60.14,60.1544,16804.0
2017-02-16 13:55:00,83.63,83.64,83.58,83.59,14517.0,60.1544,60.1616,60.1184,60.1256,14517.0
2017-02-16 14:00:00,83.59,83.62,83.57,83.59,14411.0,60.1256,60.1472,60.1112,60.1256,14411.0
2017-02-16 14:05:00,83.59,83.63,83.55,83.63,18588.0,60.1256,60.1544,60.0968,60.1544,18588.0
2017-02-16 14:10:00,83.63,83.64,83.61,83.63,19926.0,60.1544,60.1616,60.14,60.1544,19926.0
2017-02-16 14:15:00,83.63,83.63,83.55,83.58,15009.0,60.1544,60.1544,60.0968,60.1184,15009.0
2017-02-16 14:20:00,83.58,83.59,83.52,83.52,21432.0,60.1184,60.1256,60.0752,60.0752,21432.0
2017-02-16 14:25:00,83.51,83.52,83.48,83.52,33055.0,60.068,60.0752,60.0465,60.0752,33055.0
2017-02-16 14:30:00,83.52,83.52,83.44,83.48,29809.0,60.0752,60.0752,60.0177,60.0465,29809.0
2017-02-16 14:35:00,83.48,83.49,83.45,83.47,19224.0,60.0465,60.0537,60.0249,60.0393,19224.0
2017-02-16 14:40:00,83.46,83.54,83.46,83.51,35731.0,60.0321,60.0896,60.0321,60.068,35731.0
2017-02-16 14:45:00,83.5,83.53,83.48,83.48,28274.0,60.0609,60.0824,60.0465,60.0465,28274.0
2017-02-16 14:50:00,83.47,83.52,83.45,83.52,16370.0,60.0393,60.0752,60.0249,60.0752,16370.0
2017-02-16 14:55:00,83.52,83.52,83.48,83.51,20506.0,60.0752,60.0752,60.0465,60.068,20506.0
2017-02-16 15:00:00,83.5,83.56,83.49,83.53,30090.0,60.0609,60.104,60.0537,60.0824,30090.0
2017-02-16 15:05:00,83.53,83.53,83.48,83.49,38886.0,60.0824,60.0824,60.0465,60.0537,38886.0
2017-02-16 15:10:00,83.5,83.57,83.5,83.53,26181.0,60.0609,60.1112,60.0609,60.0824,26181.0
2017-02-16 15:15:00,83.54,83.57,83.52,83.53,22326.0,60.0896,60.1112,60.0752,60.0824,22326.0
2017-02-16 15:20:00,83.53,83.6,83.52,83.56,30344.0,60.0824,60.1328,60.0752,60.104,30344.0
2017-02-16 15:25:00,83.56,83.63,83.56,83.61,26351.0,60.104,60.1544,60.104,60.14,26351.0
2017-02-16 15:30:00,83.62,83.68,83.6,83.66,38553.0,60.1472,60.1903,60.1328,60.1759,38553.0
2017-02-16 15:35:00,83.66,83.68,83.63,83.64,27231.0,60.1759,60.1903,60.1544,60.1616,27231.0
2017-02-16 15:40:00,83.64,83.67,83.59,83.6,35666.0,60.1616,60.1831,60.1256,60.1328,35666.0
2017-02-16 15:45:00,83.6,83.6,83.52,83.52,37006.0,60.1328,60.1328,60.0752,60.0752,37006.0
2017-02-16 15:50:00,83.52,83.56,83.51,83.56,58071.0,60.0752,60.104,60.068,60.104,58071.0
2017-02-16 15:55:00,83.55,83.6,83.52,83.6,102334.0,60.0968,60.1328,60.0752,60.1328,102334.0
2017-02-17 09:30:00,83.81,83.81,83.53,83.61,122327.0,60.2838,60.2838,60.0824,60.14,122327.0
2017-02-17 09:35:00,83.62,83.9,83.58,83.78,85577.0,60.1472,60.3486,60.1184,60.2623,85577.0
2017-02-17 09:40:00,83.76,83.76,83.64,83.66,18018.0,60.2479,60.2479,60.1616,60.1759,18018.0
2017-02-17 09:45:00,83.66,83.76,83.62,83.76,26300.0,60.1759,60.2479,60.1472,60.2479,26300.0
2017-02-17 09:50:00,83.76,83.83,83.7,83.8,36297.0,60.2479,60.2982,60.2047,60.2766,36297.0
2017-02-17 09:55:00,83.81,83.86,83.77,83.83,29727.0,60.2838,60.3198,60.2551,60.2982,29727.0
2017-02-17 10:00:00,83.83,83.83,83.63,83.63,68063.0,60.2982,60.2982,60.1544,60.1544,68063.0
2017-02-17 10:05:00,83.64,83.77,83.6,83.75,41782.0,60.1616,60.2551,60.1328,60.2407,41782.0
2017-02-17 10:10:00,83.75,83.83,83.71,83.82,44077.0,60.2407,60.2982,60.2119,60.291,44077.0
2017-02-17 10:15:00,83.82,83.82,83.74,83.74,23471.0,60.291,60.291,60.2335,60.2335,23471.0
2017-02-17 10:20:00,83.73,83.74,83.66,83.71,27976.0,60.2263,60.2335,60.1759,60.2119,27976.0
2017-02-17 10:25:00,83.69,83.73,83.57,83.63,55050.0,60.1975,60.2263,60.1112,60.1544,55050.0
2017-02-17 10:30:00,83.63,83.64,83.59,83.59,15629.0,60.1544,60.1616,60.1256,60.1256,15629.0
2017-02-17 10:35:00,83.58,83.6,83.51,83.51,29694.0,60.1184,60.1328,60.068,60.068,29694.0
2017-02-17 10:40:00,83.51,83.52,83.42,83.46,24194.0,60.068,60.0752,60.0033,60.0321,24194.0
2017-02-17 10:45:00,83.47,83.51,83.41,83.5,16081.0,60.0393,60.068,59.9961,60.0609,16081.0
2017-02-17 10:50:00,83.49,83.49,83.41,83.43,31733.0,60.0537,60.0537,59.9961,60.0105,31733.0
2017-02-17 10:55:00,83.44,83.44,83.33,83.33,33366.0,60.0177,60.0177,59.9386,59.9386,33366.0
2017-02-17 11:00:00,83.32,83.32,83.19,83.2,30441.0,59.9314,59.9314,59.8379,59.8451,30441.0
2017-02-17 11:05:00,83.21,83.21,83.11,83.14,24348.0,59.8523,59.8523,59.7803,59.8019,24348.0
2017-02-17 11:10:00,83.14,83.17,83.11,83.15,26740.0,59.8019,59.8235,59.7803,59.8091,26740.0
2017-02-17 11:15:00,83.14,83.23,83.1,83.12,108991.0,59.8019,59.8666,59.7731,59.7875,108991.0
2017-02-17 11:20:00,83.11,83.12,83.09,83.1,18225.0,59.7803,59.7875,59.7659,59.7731,18225.0
2017-02-17 11:25:00,83.1,83.14,83.06,83.14,28389.0,59.7731,59.8019,59.7444,59.8019,28389.0
2017-02-17 11:30:00,83.14,83.17,83.1,83.1,22118.0,59.8019,59.8235,59.7731,59.7731,22118.0
2017-02-17 11:35:00,83.12,83.2,83.12,83.2,32898.0,59.7875,59.8451,59.7875,59.8451,32898.0
2017-02-17 11:40:00,83.19,83.22,83.17,83.22,19897.0,59.8379,59.8595,59.8235,59.8595,19897.0
2017-02-17 11:45:00,83.22,83.26,83.21,83.23,23259.0,59.8595,59.8882,59.8523,59.8666,23259.0
2017-02-17 11:50:00,83.23,83.23,83.18,83.2,40547.0,59.8666,59.8666,59.8307,59.8451,40547.0
2017-02-17 11:55:00,83.2,83.2,83.12,83.16,31219.0,59.8451,59.8451,59.7875,59.8163,31219.0
2017-02-17 12:00:00,83.17,83.19,83.13,83.19,26281.0,59.8235,59.8379,59.7947,59.8379,26281.0
2017-02-17 12:05:00,83.17,83.24,83.17,83.23,13625.0,59.8235,59.8738,59.8235,59.8666,13625.0
2017-02-17 12:10:00,83.22,83.22,83.18,83.19,34667.0,59.8595,59.8595,59.8307,59.8379,34667.0
2017-02-17 12:15:00,83.19,83.22,83.18,83.21,12951.0,59.8379,59.8595,59.8307,59.8523,12951.0
2017-02-17 12:20:00,83.22,83.26,83.19,83.21,33515.0,59.8595,59.8882,59.8379,59.8523,33515.0
2017-02-17 12:25:00,83.22,83.26,83.19,83.2,22158.0,59.8595,59.8882,59.8379,59.8451,22158.0
2017-02-17 12:30:00,83.21,83.23,83.19,83.22,28004.0,59.8523,59.8666,59.8379,59.8595,28004.0
2017-02-17 12:35:00,83.23,83.24,83.19,83.19,16349.0,59.8666,59.8738,59.8379,59.8379,16349.0
2017-02-17 12:40:00,83.18,83.19,83.14,83.18,20125.0,59.8307,59.8379,59.8019,59.8307,20125.0
2017-02-17 12:45:00,83.17,83.23,83.17,83.23,18734.0,59.8235,59.8666,59.8235,59.8666,18734.0
2017-02-17 12:50:00,83.23,83.28,83.21,83.27,13795.0,59.8666,59.9026,59.8523,59.8954,13795.0
2017-02-17 12:55:00,83.27,83.32,83.25,83.31,8828.0,59.8954,59.9314,59.881,59.9242,8828.0
2017-02-17 13:00:00,83.31,83.33,83.29,83.31,10245.0,59.9242,59.9386,59.9098,59.9242,10245.0
2017-02-17 13:05:00,83.31,83.33,83.29,83.29,12007.0,59.9242,59.9386,59.9098,59.9098,12007.0
2017-02-17 13:10:00,83.31,83.35,83.29,83.33,37669.0,59.9242,59.953,59.9098,59.9386,37669.0
2017-02-17 13:15:00,83.34,83.35,83.31,83.34,13984.0,59.9458,59.953,59.9242,59.9458,13984.0
2017-02-17 13:20:00,83.34,83.35,83.31,83.33,10409.0,59.9458,59.953,59.9242,59.9386,10409.0
2017-02-17 13:25:00,83.35,83.35,83.32,83.32,44719.0,59.953,59.953,59.9314,59.9314,44719.0
2017-02-17 13:30:00,83.32,83.34,83.31,83.34,21164.0,59.9314,59.9458,59.9242,59.9458,21164.0
2017-02-17 13:35:00,83.36,83.36,83.31,83.34,16608.0,59.9602,59.9602,59.9242,59.9458,16608.0
2017-02-17 13:40:00,83.34,83.35,83.29,83.3,22356.0,59.9458,59.953,59.9098,59.917,22356.0
2017-02-17 13:45:00,83.3,83.33,83.3,83.31,12985.0,59.917,59.9386,59.917,59.9242,12985.0
2017-02-17 13:50:00,83.3,83.33,83.28,83.32,25582.0,59.917,59.9386,59.9026,59.9314,25582.0
2017-02-17 13:55:00,83.33,83.34,83.3,83.32,69253.0,59.9386,59.9458,59.917,59.9314,69253.0
2017-02-17 14:00:00,83.32,83.35,83.31,83.33,13571.0,59.9314,59.953,59.9242,59.9386,13571.0
2017-02-17 14:05:00,83.33,83.42,83.33,83.41,26649.0,59.9386,60.0033,59.9386,59.9961,26649.0
2017-02-17 14:10:00,83.41,83.43,83.38,83.4,23639.0,59.9961,60.0105,59.9745,59.9889,23639.0
2017-02-17 14:15:00,83.41,83.42,83.37,83.38,16757.0,59.9961,60.0033,59.9673,59.9745,16757.0
2017-02-17 14:20:00,83.38,83.42,83.36,83.41,14090.0,59.9745,60.0033,59.9602,59.9961,14090.0
2017-02-17 14:25:00,83.42,83.49,83.42,83.45,26589.0,60.0033,60.0537,60.0033,60.0249,26589.0
2017-02-17 14:30:00,83.46,83.5,83.44,83.48,45268.0,60.0321,60.0609,60.0177,60.0465,45268.0
2017-02-17 14:35:00,83.49,83.49,83.4,83.43,23937.0,60.0537,60.0537,59.9889,60.0105,23937.0
2017-02-17 14:40:00,83.42,83.44,83.35,83.38,42345.0,60.0033,60.0177,59.953,59.9745,42345.0
2017-02-17 14:45:00,83.38,83.41,83.37,83.39,23525.0,59.9745,59.9961,59.9673,59.9817,23525.0
2017-02-17 14:50:00,83.39,83.41,83.31,83.32,22555.0,59.9817,59.9961,59.9242,59.9314,22555.0
2017-02-17 14:55:00,83.32,83.37,83.31,83.35,21527.0,59.9314,59.9673,59.9242,59.953,21527.0
2017-02-17 15:00:00,83.36,83.38,83.35,83.36,15463.0,59.9602,59.9745,59.953,59.9602,15463.0
2017-02-17 15:05:00,83.37,83.39,83.34,83.39,15926.0,59.9673,59.9817,59.9458,59.9817,15926.0
2017-02-17 15:10:00,83.39,83.51,83.39,83.51,20471.0,59.9817,60.068,59.9817,60.068,20471.0
2017-02-17 15:15:00,83.5,83.56,83.48,83.54,24420.0,60.0609,60.104,60.0465,60.0896,24420.0
2017-02-17 15:20:00,83.54,83.55,83.5,83.51,22966.0,60.0896,60.0968,60.0609,60.068,22966.0
2017-02-17 15:25:00,83.51,83.56,83.5,83.56,21827.0,60.068,60.104,60.0609,60.104,21827.0
2017-02-17 15:30:00,83.56,83.6,83.53,83.59,54030.0,60.104,60.1328,60.0824,60.1256,54030.0
2017-02-17 15:35:00,83.59,83.6,83.55,83.57,54526.0,60.1256,60.1328,60.0968,60.1112,54526.0
2017-02-17 15:40:00,83.56,83.61,83.54,83.59,30089.0,60.104,60.14,60.0896,60.1256,30089.0
2017-02-17 15:45:00,83.6,83.67,83.6,83.66,44249.0,60.1328,60.1831,60.1328,60.1759,44249.0
2017-02-17 15:50:00,83.66,83.74,83.65,83.73,31282.0,60.1759,60.2335,60.1687,60.2263,31282.0
2017-02-17 15:55:00,83.74,83.77,83.7,83.77,92457.0,60.2335,60.2551,60.2047,60.2551,92457.0
2017-02-21 09:30:00,83.68,83.9,83.65,83.69,147041.0,60.1903,60.3486,60.1687,60.1975,147041.0
2017-02-21 09:35:00,83.7,83.72,83.57,83.67,96392.0,60.2047,60.2191,60.1112,60.1831,96392.0
2017-02-21 09:40:00,83.66,83.74,83.62,83.66,100513.0,60.1759,60.2335,60.1472,60.1759,100513.0
2017-02-21 09:45:00,83.67,83.73,83.65,83.68,189393.0,60.1831,60.2263,60.1687,60.1903,189393.0
2017-02-21 09:50:00,83.68,83.79,83.65,83.78,80298.0,60.1903,60.2694,60.1687,60.2623,80298.0
2017-02-21 09:55:00,83.77,83.86,83.77,83.85,84109.0,60.2551,60.3198,60.2551,60.3126,84109.0
2017-02-21 10:00:00,83.85,83.97,83.82,83.96,29386.0,60.3126,60.3989,60.291,60.3917,29386.0
2017-02-21 10:05:00,83.95,84.08,83.91,84.06,78522.0,60.3845,60.478,60.3558,60.4637,78522.0
2017-02-21 10:10:00,84.07,84.1,84.04,84.07,48517.0,60.4709,60.4924,60.4493,60.4709,48517.0
2017-02-21 10:15:00,84.07,84.22,84.06,84.21,162856.0,60.4709,60.5787,60.4637,60.5716,162856.0
2017-02-21 10:20:00,84.22,84.26,84.19,84.22,64731.0,60.5787,60.6075,60.5572,60.5787,64731.0
2017-02-21 10:25:00,84.23,84.3,84.23,84.25,171016.0,60.5859,60.6363,60.5859,60.6003,171016.0
2017-02-21 10:30:00,84.24,84.24,84.14,84.16,31349.0,60.5931,60.5931,60.5212,60.5356,31349.0
2017-02-21 10:35:00,84.16,84.24,84.14,84.21,25044.0,60.5356,60.5931,60.5212,60.5716,25044.0
2017-02-21 10:40:00,84.22,84.28,84.19,84.26,26764.0,60.5787,60.6219,60.5572,60.6075,26764.0
2017-02-21 10:45:00,84.25,84.27,84.22,84.25,18440.0,60.6003,60.6147,60.5787,60.6003,18440.0
2017-02-21 10:50:00,84.27,84.31,84.23,84.27,33602.0,60.6147,60.6435,60.5859,60.6147,33602.0
2017-02-21 10:55:00,84.28,84.32,84.27,84.29,13863.0,60.6219,60.6507,60.6147,60.6291,13863.0
2017-02-21 11:00:00,84.29,84.32,84.25,84.25,19321.0,60.6291,60.6507,60.6003,60.6003,19321.0
2017-02-21 11:05:00,84.26,84.3,84.25,84.27,36813.0,60.6075,60.6363,60.6003,60.6147,36813.0
2017-02-21 11:10:00,84.29,84.35,84.26,84.34,46410.0,60.6291,60.6723,60.6075,60.6651,46410.0
2017-02-21 11:15:00,84.35,84.41,84.34,84.35,52086.0,60.6723,60.7154,60.6651,60.6723,52086.0
2017-02-21 11:20:00,84.36,84.39,84.33,84.33,47581.0,60.6794,60.701,60.6579,60.6579,47581.0
2017-02-21 11:25:00,84.35,84.36,84.33,84.35,25671.0,60.6723,60.6794,60.6579,60.6723,25671.0
2017-02-21 11:30:00,84.34,84.34,84.25,84.26,42733.0,60.6651,60.6651,60.6003,60.6075,42733.0
2017-02-21 11:35:00,84.25,84.29,84.22,84.29,42244.0,60.6003,60.6291,60.5787,60.6291,42244.0
2017-02-21 11:40:00,84.28,84.34,84.27,84.34,46642.0,60.6219,60.6651,60.6147,60.6651,46642.0
2017-02-21 11:45:00,84.34,84.4,84.32,84.39,45134.0,60.6651,60.7082,60.6507,60.701,45134.0
2017-02-21 11:50:00,84.4,84.44,84.37,84.39,37592.0,60.7082,60.737,60.6866,60.701,37592.0
2017-02-21 11:55:00,84.39,84.45,84.36,84.42,34244.0,60.701,60.7442,60.6794,60.7226,34244.0
2017-02-21 12:00:00,84.43,84.53,84.41,84.48,142767.0,60.7298,60.8017,60.7154,60.7658,142767.0
2017-02-21 12:05:00,84.49,84.51,84.48,84.49,30096.0,60.773,60.7873,60.7658,60.773,30096.0
2017-02-21 12:10:00,84.5,84.51,84.44,84.44,31107.0,60.7801,60.7873,60.737,60.737,31107.0
2017-02-21 12:15:00,84.44,84.48,84.43,84.48,34351.0,60.737,60.7658,60.7298,60.7658,34351.0
2017-02-21 12:20:00,84.48,84.49,84.42,84.43,122729.0,60.7658,60.773,60.7226,60.7298,122729.0
2017-02-21 12:25:00,84.43,84.49,84.42,84.44,40864.0,60.7298,60.773,60.7226,60.737,40864.0
2017-02-21 12:30:00,84.44,84.48,84.43,84.45,28397.0,60.737,60.7658,60.7298,60.7442,28397.0
2017-02-21 12:35:00,84.45,84.47,84.41,84.41,243717.0,60.7442,60.7586,60.7154,60.7154,243717.0
2017-02-21 12:40:00,84.41,84.44,84.39,84.44,36668.0,60.7154,60.737,60.701,60.737,36668.0
2017-02-21 12:45:00,84.43,84.45,84.41,84.42,22903.0,60.7298,60.7442,60.7154,60.7226,22903.0
2017-02-21 12:50:00,84.42,84.43,84.39,84.42,32625.0,60.7226,60.7298,60.701,60.7226,32625.0
2017-02-21 12:55:00,84.42,84.42,84.35,84.38,21514.0,60.7226,60.7226,60.6723,60.6938,21514.0
2017-02-21 13:00:00,84.37,84.39,84.35,84.38,21565.0,60.6866,60.701,60.6723,60.6938,21565.0
2017-02-21 13:05:00,84.39,84.39,84.33,84.35,23080.0,60.701,60.701,60.6579,60.6723,23080.0
2017-02-21 13:10:00,84.34,84.36,84.32,84.34,26223.0,60.6651,60.6794,60.6507,60.6651,26223.0
2017-02-21 13:15:00,84.35,84.41,84.35,84.41,20308.0,60.6723,60.7154,60.6723,60.7154,20308.0
2017-02-21 13:20:00,84.41,84.41,84.37,84.38,16490.0,60.7154,60.7154,60.6866,60.6938,16490.0
2017-02-21 13:25:00,84.38,84.46,84.37,84.43,26433.0,60.6938,60.7514,60.6866,60.7298,26433.0
2017-02-21 13:30:00,84.44,84.48,84.43,84.43,20559.0,60.737,60.7658,60.7298,60.7298,20559.0
2017-02-21 13:35:00,84.43,84.46,84.41,84.44,24633.0,60.7298,60.7514,60.7154,60.737,24633.0
2017-02-21 13:40:00,84.45,84.46,84.43,84.46,20073.0,60.7442,60.7514,60.7298,60.7514,20073.0
2017-02-21 13:45:00,84.45,84.47,84.43,84.46,113764.0,60.7442,60.7586,60.7298,60.7514,113764.0
2017-02-21 13:50:00,84.46,84.49,84.45,84.47,27275.0,60.7514,60.773,60.7442,60.7586,27275.0
2017-02-21 13:55:00,84.47,84.5,84.46,84.5,27590.0,60.7586,60.7801,60.7514,60.7801,27590.0
2017-02-21 14:00:00,84.5,84.52,84.48,84.51,31172.0,60.7801,60.7945,60.7658,60.7873,31172.0
2017-02-21 14:05:00,84.51,84.56,84.49,84.56,31733.0,60.7873,60.8233,60.773,60.8233,31733.0
2017-02-21 14:10:00,84.56,84.59,84.55,84.58,37562.0,60.8233,60.8449,60.8161,60.8377,37562.0
2017-02-21 14:15:00,84.58,84.65,84.57,84.65,72428.0,60.8377,60.888,60.8305,60.888,72428.0
2017-02-21 14:20:00,84.65,84.73,84.64,84.67,130316.0,60.888,60.9456,60.8808,60.9024,130316.0
2017-02-21 14:25:00,84.67,84.7,84.67,84.7,35198.0,60.9024,60.924,60.9024,60.924,35198.0
2017-02-21 14:30:00,84.7,84.7,84.64,84.66,32055.0,60.924,60.924,60.8808,60.8952,32055.0
2017-02-21 14:35:00,84.67,84.75,84.66,84.75,137492.0,60.9024,60.96,60.8952,60.96,137492.0
2017-02-21 14:40:00,84.75,84.75,84.7,84.72,53959.0,60.96,60.96,60.924,60.9384,53959.0
2017-02-21 14:45:00,84.72,84.76,84.69,84.76,52216.0,60.9384,60.9672,60.9168,60.9672,52216.0
2017-02-21 14:50:00,84.75,84.75,84.72,84.75,29704.0,60.96,60.96,60.9384,60.96,29704.0
2017-02-21 14:55:00,84.74,84.77,84.7,84.71,36536.0,60.9528,60.9744,60.924,60.9312,36536.0
2017-02-21 15:00:00,84.71,84.81,84.71,84.8,54923.0,60.9312,61.0031,60.9312,60.9959,54923.0
2017-02-21 15:05:00,84.8,84.88,84.79,84.86,27123.0,60.9959,61.0535,60.9887,61.0391,27123.0
2017-02-21 15:10:00,84.86,84.92,84.84,84.92,82743.0,61.0391,61.0822,61.0247,61.0822,82743.0
2017-02-21 15:15:00,84.92,84.92,84.86,84.88,64262.0,61.0822,61.0822,61.0391,61.0535,64262.0
2017-02-21 15:20:00,84.88,84.91,84.85,84.91,38142.0,61.0535,61.0751,61.0319,61.0751,38142.0
2017-02-21 15:25:00,84.92,84.93,84.86,84.89,41398.0,61.0822,61.0894,61.0391,61.0607,41398.0
2017-02-21 15:30:00,84.89,84.89,84.81,84.84,46061.0,61.0607,61.0607,61.0031,61.0247,46061.0
2017-02-21 15:35:00,84.84,84.85,84.78,84.79,58462.0,61.0247,61.0319,60.9815,60.9887,58462.0
2017-02-21 15:40:00,84.79,84.82,84.76,84.76,97600.0,60.9887,61.0103,60.9672,60.9672,97600.0
2017-02-21 15:45:00,84.76,84.78,84.74,84.77,62704.0,60.9672,60.9815,60.9528,60.9744,62704.0
2017-02-21 15:50:00,84.76,84.87,84.75,84.87,155901.0,60.9672,61.0463,60.96,61.0463,155901.0
2017-02-21 15:55:00,84.87,84.91,84.81,84.83,275612.0,61.0463,61.0751,61.0031,61.0175,275612.0
2017-02-22 09:30:00,84.96,85.25,84.84,84.95,282300.0,61.111,61.3196,61.0247,61.1038,282300.0
2017-02-22 09:35:00,84.95,85.12,84.87,84.92,54799.0,61.1038,61.2261,61.0463,61.0822,54799.0
2017-02-22 09:40:00,84.91,85.0,84.89,84.99,57055.0,61.0751,61.1398,61.0607,61.1326,57055.0
2017-02-22 09:45:00,84.98,85.18,84.98,85.08,36246.0,61.1254,61.2693,61.1254,61.1973,36246.0
2017-02-22 09:50:00,85.05,85.1,84.98,84.98,29087.0,61.1758,61.2117,61.1254,61.1254,29087.0
2017-02-22 09:55:00,84.95,84.99,84.75,84.79,179976.0,61.1038,61.1326,60.96,60.9887,179976.0
2017-02-22 10:00:00,84.79,84.85,84.76,84.82,23956.0,60.9887,61.0319,60.9672,61.0103,23956.0
2017-02-22 10:05:00,84.81,84.89,84.73,84.82,32919.0,61.0031,61.0607,60.9456,61.0103,32919.0
2017-02-22 10:10:00,84.83,84.84,84.71,84.75,22837.0,61.0175,61.0247,60.9312,60.96,22837.0
2017-02-22 10:15:00,84.75,84.87,84.74,84.83,35282.0,60.96,61.0463,60.9528,61.0175,35282.0
2017-02-22 10:20:00,84.83,84.85,84.78,84.82,25358.0,61.0175,61.0319,60.9815,61.0103,25358.0
2017-02-22 10:25:00,84.83,84.84,84.77,84.8,18201.0,61.0175,61.0247,60.9744,60.9959,18201.0
2017-02-22 10:30:00,84.8,84.8,84.63,84.66,30707.0,60.9959,60.9959,60.8737,60.8952,30707.0
2017-02-22 10:35:00,84.66,84.7,84.61,84.64,48617.0,60.8952,60.924,60.8593,60.8808,48617.0
2017-02-22 10:40:00,84.62,84.62,84.5,84.51,109186.0,60.8665,60.8665,60.7801,60.7873,109186.0
2017-02-22 10:45:00,84.5,84.51,84.33,84.35,59740.0,60.7801,60.7873,60.6579,60.6723,59740.0
2017-02-22 10:50:00,84.36,84.44,84.32,84.39,29153.0,60.6794,60.737,60.6507,60.701,29153.0
2017-02-22 10:55:00,84.39,84.41,84.3,84.38,34632.0,60.701,60.7154,60.6363,60.6938,34632.0
2017-02-22 11:00:00,84.38,84.45,84.38,84.44,16762.0,60.6938,60.7442,60.6938,60.737,16762.0
2017-02-22 11:05:00,84.44,84.51,84.44,84.46,25502.0,60.737,60.7873,60.737,60.7514,25502.0
2017-02-22 11:10:00,84.46,84.47,84.4,84.4,21426.0,60.7514,60.7586,60.7082,60.7082,21426.0
2017-02-22 11:15:00,84.39,84.47,84.37,84.42,45266.0,60.701,60.7586,60.6866,60.7226,45266.0
2017-02-22 11:20:00,84.42,84.44,84.34,84.34,16962.0,60.7226,60.737,60.6651,60.6651,16962.0
2017-02-22 11:25:00,84.34,84.38,84.32,84.37,18356.0,60.6651,60.6938,60.6507,60.6866,18356.0
2017-02-22 11:30:00,84.37,84.4,84.33,84.35,29569.0,60.6866,60.7082,60.6579,60.6723,29569.0
2017-02-22 11:35:00,84.34,84.35,84.3,84.32,32365.0,60.6651,60.6723,60.6363,60.6507,32365.0
2017-02-22 11:40:00,84.32,84.36,84.27,84.29,47718.0,60.6507,60.6794,60.6147,60.6291,47718.0
2017-02-22 11:45:00,84.28,84.29,84.24,84.25,28526.0,60.6219,60.6291,60.5931,60.6003,28526.0
2017-02-22 11:50:00,84.26,84.27,84.23,84.27,42954.0,60.6075,60.6147,60.5859,60.6147,42954.0
2017-02-22 11:55:00,84.27,84.27,84.2,84.21,25911.0,60.6147,60.6147,60.5644,60.5716,25911.0
2017-02-22 12:00:00,84.22,84.23,84.15,84.15,23990.0,60.5787,60.5859,60.5284,60.5284,23990.0
2017-02-22 12:05:00,84.16,84.2,84.15,84.19,29363.0,60.5356,60.5644,60.5284,60.5572,29363.0
2017-02-22 12:10:00,84.19,84.21,84.15,84.2,34402.0,60.5572,60.5716,60.5284,60.5644,34402.0
2017-02-22 12:15:00,84.19,84.22,84.15,84.2,24744.0,60.5572,60.5787,60.5284,60.5644,24744.0
2017-02-22 12:20:00,84.21,84.23,84.19,84.23,16477.0,60.5716,60.5859,60.5572,60.5859,16477.0
2017-02-22 12:25:00,84.22,84.23,84.18,84.22,14299.0,60.5787,60.5859,60.55,60.5787,14299.0
2017-02-22 12:30:00,84.21,84.27,84.21,84.23,39999.0,60.5716,60.6147,60.5716,60.5859,39999.0
2017-02-22 12:35:00,84.23,84.25,84.19,84.2,25907.0,60.5859,60.6003,60.5572,60.5644,25907.0
2017-02-22 12:40:00,84.2,84.23,84.18,84.21,15604.0,60.5644,60.5859,60.55,60.5716,15604.0
2017-02-22 12:45:00,84.22,84.22,84.19,84.2,16824.0,60.5787,60.5787,60.5572,60.5644,16824.0
2017-02-22 12:50:00,84.2,84.23,84.19,84.22,33256.0,60.5644,60.5859,60.5572,60.5787,33256.0
2017-02-22 12:55:00,84.22,84.27,84.17,84.26,35323.0,60.5787,60.6147,60.5428,60.6075,35323.0
2017-02-22 13:00:00,84.27,84.3,84.26,84.29,19113.0,60.6147,60.6363,60.6075,60.6291,19113.0
2017-02-22 13:05:00,84.29,84.3,84.25,84.26,23381.0,60.6291,60.6363,60.6003,60.6075,23381.0
2017-02-22 13:10:00,84.27,84.27,84.21,84.22,18157.0,60.6147,60.6147,60.5716,60.5787,18157.0
2017-02-22 13:15:00,84.22,84.22,84.15,84.16,22868.0,60.5787,60.5787,60.5284,60.5356,22868.0
2017-02-22 13:20:00,84.15,84.26,84.14,84.26,26848.0,60.5284,60.6075,60.5212,60.6075,26848.0
2017-02-22 13:25:00,84.25,84.29,84.23,84.26,24155.0,60.6003,60.6291,60.5859,60.6075,24155.0
2017-02-22 13:30:00,84.26,84.27,84.17,84.23,16491.0,60.6075,60.6147,60.5428,60.5859,16491.0
2017-02-22 13:35:00,84.24,84.25,84.2,84.22,22997.0,60.5931,60.6003,60.5644,60.5787,22997.0
2017-02-22 13:40:00,84.22,84.25,84.18,84.24,19496.0,60.5787,60.6003,60.55,60.5931,19496.0
2017-02-22 13:45:00,84.25,84.25,84.19,84.22,52640.0,60.6003,60.6003,60.5572,60.5787,52640.0
2017-02-22 13:50:00,84.21,84.24,84.21,84.23,51061.0,60.5716,60.5931,60.5716,60.5859,51061.0
2017-02-22 13:55:00,84.22,84.24,84.19,84.2,21876.0,60.5787,60.5931,60.5572,60.5644,21876.0
2017-02-22 14:00:00,84.2,84.37,84.13,84.35,46197.0,60.5644,60.6866,60.514,60.6723,46197.0
2017-02-22 14:05:00,84.35,84.44,84.31,84.43,46720.0,60.6723,60.737,60.6435,60.7298,46720.0
2017-02-22 14:10:00,84.44,84.52,84.39,84.49,50846.0,60.737,60.7945,60.701,60.773,50846.0
2017-02-22 14:15:00,84.49,84.51,84.44,84.44,37739.0,60.773,60.7873,60.737,60.737,37739.0
2017-02-22 14:20:00,84.44,84.49,84.42,84.48,26605.0,60.737,60.773,60.7226,60.7658,26605.0
2017-02-22 14:25:00,84.47,84.48,84.42,84.45,19411.0,60.7586,60.7658,60.7226,60.7442,19411.0
2017-02-22 14:30:00,84.45,84.45,84.42,84.44,19410.0,60.7442,60.7442,60.7226,60.737,19410.0
2017-02-22 14:35:00,84.44,84.46,84.41,84.43,27159.0,60.737,60.7514,60.7154,60.7298,27159.0
2017-02-22 14:40:00,84.42,84.43,84.38,84.39,28396.0,60.7226,60.7298,60.6938,60.701,28396.0
2017-02-22 14:45:00,84.38,84.4,84.35,84.36,32240.0,60.6938,60.7082,60.6723,60.6794,32240.0
2017-02-22 14:50:00,84.36,84.42,84.36,84.39,58128.0,60.6794,60.7226,60.6794,60.701,58128.0
2017-02-22 14:55:00,84.39,84.4,84.36,84.38,38425.0,60.701,60.7082,60.6794,60.6938,38425.0
2017-02-22 15:00:00,84.37,84.41,84.37,84.4,16662.0,60.6866,60.7154,60.6866,60.7082,16662.0
2017-02-22 15:05:00,84.4,84.44,84.39,84.41,32708.0,60.7082,60.737,60.701,60.7154,32708.0
2017-02-22 15:10:00,84.41,84.46,84.39,84.46,30396.0,60.7154,60.7514,60.701,60.7514,30396.0
2017-02-22 15:15:00,84.45,84.47,84.42,84.45,26761.0,60.7442,60.7586,60.7226,60.7442,26761.0
2017-02-22 15:20:00,84.44,84.44,84.38,84.39,25104.0,60.737,60.737,60.6938,60.701,25104.0
2017-02-22 15:25:00,84.38,84.44,84.37,84.43,84608.0,60.6938,60.737,60.6866,60.7298,84608.0
2017-02-22 15:30:00,84.43,84.48,84.41,84.48,42733.0,60.7298,60.7658,60.7154,60.7658,42733.0
2017-02-22 15:35:00,84.48,84.48,84.43,84.46,34662.0,60.7658,60.7658,60.7298,60.7514,34662.0
2017-02-22 15:40:00,84.45,84.53,84.44,84.5,53010.0,60.7442,60.8017,60.737,60.7801,53010.0
2017-02-22 15:45:00,84.5,84.51,84.46,84.47,45991.0,60.7801,60.7873,60.7514,60.7586,45991.0
2017-02-22 15:50:00,84.48,84.54,84.47,84.53,35480.0,60.7658,60.8089,60.7586,60.8017,35480.0
2017-02-22 15:55:00,84.53,84.6,84.51,84.55,173422.0,60.8017,60.8521,60.7873,60.8161,173422.0
2017-02-23 09:30:00,84.79,85.02,84.66,84.7,94799.0,60.9887,61.1542,60.8952,60.924,94799.0
2017-02-23 09:35:00,84.68,84.77,84.47,84.77,47400.0,60.9096,60.9744,60.7586,60.9744,47400.0
2017-02-23 09:40:00,84.73,84.89,84.73,84.84,27135.0,60.9456,61.0607,60.9456,61.0247,27135.0
2017-02-23 09:45:00,84.85,84.95,84.83,84.89,30808.0,61.0319,61.1038,61.0175,61.0607,30808.0
2017-02-23 09:50:00,84.87,84.92,84.76,84.79,27762.0,61.0463,61.0822,60.9672,60.9887,27762.0
2017-02-23 09:55:00,84.78,84.78,84.69,84.78,66241.0,60.9815,60.9815,60.9168,60.9815,66241.0
2017-02-23 10:00:00,84.79,84.79,84.7,84.7,67308.0,60.9887,60.9887,60.924,60.924,67308.0
2017-02-23 10:05:00,84.7,84.74,84.65,84.69,68836.0,60.924,60.9528,60.888,60.9168,68836.0
2017-02-23 10:10:00,84.69,84.72,84.64,84.66,18823.0,60.9168,60.9384,60.8808,60.8952,18823.0
2017-02-23 10:15:00,84.65,84.66,84.47,84.48,44971.0,60.888,60.8952,60.7586,60.7658,44971.0
2017-02-23 10:20:00,84.48,84.5,84.43,84.44,38534.0,60.7658,60.7801,60.7298,60.737,38534.0
2017-02-23 10:25:00,84.43,84.45,84.34,84.35,35729.0,60.7298,60.7442,60.6651,60.6723,35729.0
2017-02-23 10:30:00,84.35,84.37,84.26,84.34,52947.0,60.6723,60.6866,60.6075,60.6651,52947.0
2017-02-23 10:35:00,84.34,84.36,84.31,84.31,25328.0,60.6651,60.6794,60.6435,60.6435,25328.0
2017-02-23 10:40:00,84.3,84.31,84.22,84.28,28746.0,60.6363,60.6435,60.5787,60.6219,28746.0
2017-02-23 10:45:00,84.28,84.33,84.27,84.3,14241.0,60.6219,60.6579,60.6147,60.6363,14241.0
2017-02-23 10:50:00,84.31,84.41,84.31,84.4,22639.0,60.6435,60.7154,60.6435,60.7082,22639.0
2017-02-23 10:55:00,84.39,84.49,84.36,84.48,25209.0,60.701,60.773,60.6794,60.7658,25209.0
2017-02-23 11:00:00,84.48,84.49,84.36,84.41,25968.0,60.7658,60.773,60.6794,60.7154,25968.0
2017-02-23 11:05:00,84.42,84.42,84.31,84.31,41720.0,60.7226,60.7226,60.6435,60.6435,41720.0
2017-02-23 11:10:00,84.32,84.41,84.31,84.4,19254.0,60.6507,60.7154,60.6435,60.7082,19254.0
2017-02-23 11:15:00,84.39,84.4,84.35,84.38,47110.0,60.701,60.7082,60.6723,60.6938,47110.0
2017-02-23 11:20:00,84.38,84.45,84.34,84.44,45080.0,60.6938,60.7442,60.6651,60.737,45080.0
2017-02-23 11:25:00,84.44,84.44,84.37,84.38,24052.0,60.737,60.737,60.6866,60.6938,24052.0
2017-02-23 11:30:00,84.38,84.44,84.35,84.39,35332.0,60.6938,60.737,60.6723,60.701,35332.0
2017-02-23 11:35:00,84.4,84.43,84.38,84.39,22671.0,60.7082,60.7298,60.6938,60.701,22671.0
2017-02-23 11:40:00,84.39,84.47,84.39,84.45,23961.0,60.701,60.7586,60.701,60.7442,23961.0
2017-02-23 11:45:00,84.44,84.51,84.43,84.51,28238.0,60.737,60.7873,60.7298,60.7873,28238.0
2017-02-23 11:50:00,84.51,84.6,84.51,84.59,35048.0,60.7873,60.8521,60.7873,60.8449,35048.0
2017-02-23 11:55:00,84.59,84.69,84.58,84.64,26291.0,60.8449,60.9168,60.8377,60.8808,26291.0
2017-02-23 12:00:00,84.64,84.68,84.62,84.66,20032.0,60.8808,60.9096,60.8665,60.8952,20032.0
2017-02-23 12:05:00,84.66,84.68,84.62,84.67,32307.0,60.8952,60.9096,60.8665,60.9024,32307.0
2017-02-23 12:10:00,84.67,84.73,84.67,84.68,29070.0,60.9024,60.9456,60.9024,60.9096,29070.0
2017-02-23 12:15:00,84.69,84.74,84.67,84.67,25316.0,60.9168,60.9528,60.9024,60.9024,25316.0
2017-02-23 12:20:00,84.67,84.7,84.63,84.7,21360.0,60.9024,60.924,60.8737,60.924,21360.0
2017-02-23 12:25:00,84.7,84.7,84.64,84.66,14242.0,60.924,60.924,60.8808,60.8952,14242.0
2017-02-23 12:30:00,84.66,84.76,84.66,84.74,22177.0,60.8952,60.9672,60.8952,60.9528,22177.0
2017-02-23 12:35:00,84.75,84.77,84.72,84.74,22518.0,60.96,60.9744,60.9384,60.9528,22518.0
2017-02-23 12:40:00,84.75,84.76,84.72,84.76,41912.0,60.96,60.9672,60.9384,60.9672,41912.0
2017-02-23 12:45:00,84.76,84.79,84.71,84.72,13772.0,60.9672,60.9887,60.9312,60.9384,13772.0
2017-02-23 12:50:00,84.72,84.73,84.67,84.69,24360.0,60.9384,60.9456,60.9024,60.9168,24360.0
2017-02-23 12:55:00,84.69,84.74,84.66,84.7,15373.0,60.9168,60.9528,60.8952,60.924,15373.0
2017-02-23 13:00:00,84.7,84.74,84.68,84.7,15240.0,60.924,60.9528,60.9096,60.924,15240.0
2017-02-23 13:05:00,84.69,84.74,84.69,84.71,19787.0,60.9168,60.9528,60.9168,60.9312,19787.0
2017-02-23 13:10:00,84.71,84.76,84.71,84.73,12806.0,60.9312,60.9672,60.9312,60.9456,12806.0
2017-02-23 13:15:00,84.73,84.73,84.7,84.7,14534.0,60.9456,60.9456,60.924,60.924,14534.0
2017-02-23 13:20:00,84.7,84.72,84.67,84.69,18123.0,60.924,60.9384,60.9024,60.9168,18123.0
2017-02-23 13:25:00,84.69,84.71,84.66,84.67,13331.0,60.9168,60.9312,60.8952,60.9024,13331.0
2017-02-23 13:30:00,84.68,84.7,84.63,84.67,19820.0,60.9096,60.924,60.8737,60.9024,19820.0
2017-02-23 13:35:00,84.67,84.7,84.63,84.67,18321.0,60.9024,60.924,60.8737,60.9024,18321.0
2017-02-23 13:40:00,84.68,84.69,84.58,84.58,18605.0,60.9096,60.9168,60.8377,60.8377,18605.0
2017-02-23 13:45:00,84.6,84.61,84.56,84.56,43449.0,60.8521,60.8593,60.8233,60.8233,43449.0
2017-02-23 13:50:00,84.56,84.57,84.53,84.54,37669.0,60.8233,60.8305,60.8017,60.8089,37669.0
2017-02-23 13:55:00,84.53,84.56,84.51,84.55,13041.0,60.8017,60.8233,60.7873,60.8161,13041.0
2017-02-23 14:00:00,84.55,84.61,84.54,84.6,22974.0,60.8161,60.8593,60.8089,60.8521,22974.0
2017-02-23 14:05:00,84.61,84.66,84.61,84.64,12717.0,60.8593,60.8952,60.8593,60.8808,12717.0
2017-02-23 14:10:00,84.64,84.64,84.6,84.62,19385.0,60.8808,60.8808,60.8521,60.8665,19385.0
2017-02-23 14:15:00,84.62,84.67,84.6,84.67,12318.0,60.8665,60.9024,60.8521,60.9024,12318.0
2017-02-23 14:20:00,84.66,84.69,84.66,84.69,22842.0,60.8952,60.9168,60.8952,60.9168,22842.0
2017-02-23 14:25:00,84.69,84.77,84.68,84.77,19070.0,60.9168,60.9744,60.9096,60.9744,19070.0
2017-02-23 14:30:00,84.78,84.79,84.74,84.76,28797.0,60.9815,60.9887,60.9528,60.9672,28797.0
2017-02-23 14:35:00,84.76,84.77,84.73,84.74,30084.0,60.9672,60.9744,60.9456,60.9528,30084.0
2017-02-23 14:40:00,84.75,84.77,84.71,84.75,83033.0,60.96,60.9744,60.9312,60.96,83033.0
2017-02-23 14:45:00,84.76,84.76,84.69,84.7,42362.0,60.9672,60.9672,60.9168,60.924,42362.0
2017-02-23 14:50:00,84.71,84.83,84.7,84.82,38913.0,60.9312,61.0175,60.924,61.0103,38913.0
2017-02-23 14:55:00,84.83,84.86,84.82,84.83,25946.0,61.0175,61.0391,61.0103,61.0175,25946.0
2017-02-23 15:00:00,84.83,84.86,84.82,84.86,45790.0,61.0175,61.0391,61.0103,61.0391,45790.0
2017-02-23 15:05:00,84.85,84.91,84.84,84.89,48390.0,61.0319,61.0751,61.0247,61.0607,48390.0
2017-02-23 15:10:00,84.88,84.93,84.88,84.9,43282.0,61.0535,61.0894,61.0535,61.0679,43282.0
2017-02-23 15:15:00,84.91,84.95,84.88,84.94,28400.0,61.0751,61.1038,61.0535,61.0966,28400.0
2017-02-23 15:20:00,84.94,85.02,84.94,84.98,39715.0,61.0966,61.1542,61.0966,61.1254,39715.0
2017-02-23 15:25:00,84.99,84.99,84.92,84.93,19802.0,61.1326,61.1326,61.0822,61.0894,19802.0
2017-02-23 15:30:00,84.92,84.98,84.9,84.98,34825.0,61.0822,61.1254,61.0679,61.1254,34825.0
2017-02-23 15:35:00,84.98,85.01,84.97,85.0,32235.0,61.1254,61.147,61.1182,61.1398,32235.0
2017-02-23 15:40:00,85.0,85.07,84.99,85.04,53802.0,61.1398,61.1901,61.1326,61.1686,53802.0
2017-02-23 15:45:00,85.05,85.07,84.99,85.0,44709.0,61.1758,61.1901,61.1326,61.1398,44709.0
2017-02-23 15:50:00,85.01,85.01,84.94,84.94,63551.0,61.147,61.147,61.0966,61.0966,63551.0
2017-02-23 15:55:00,84.95,84.99,84.93,84.99,122802.0,61.1038,61.1326,61.0894,61.1326,122802.0
2017-02-24 09:30:00,84.98,85.0,84.6,84.62,87225.0,61.1254,61.1398,60.8521,60.8665,87225.0
2017-02-24 09:35:00,84.61,84.94,84.52,84.86,61824.0,60.8593,61.0966,60.7945,61.0391,61824.0
2017-02-24 09:40:00,84.88,84.95,84.75,84.91,54998.0,61.0535,61.1038,60.96,61.0751,54998.0
2017-02-24 09:45:00,84.91,84.94,84.78,84.9,79932.0,61.0751,61.0966,60.9815,61.0679,79932.0
2017-02-24 09:50:00,84.9,85.05,84.9,85.01,113576.0,61.0679,61.1758,61.0679,61.147,113576.0
2017-02-24 09:55:00,85.01,85.01,84.88,84.89,106416.0,61.147,61.147,61.0535,61.0607,106416.0
2017-02-24 10:00:00,84.89,84.95,84.84,84.9,150688.0,61.0607,61.1038,61.0247,61.0679,150688.0
2017-02-24 10:05:00,84.89,85.08,84.87,85.02,137229.0,61.0607,61.1973,61.0463,61.1542,137229.0
2017-02-24 10:10:00,85.01,85.05,84.94,85.01,36490.0,61.147,61.1758,61.0966,61.147,36490.0
2017-02-24 10:15:00,85.01,85.05,84.97,85.03,48021.0,61.147,61.1758,61.1182,61.1614,48021.0
2017-02-24 10:20:00,85.04,85.09,84.98,85.08,163953.0,61.1686,61.2045,61.1254,61.1973,163953.0
2017-02-24 10:25:00,85.08,85.13,85.02,85.03,113566.0,61.1973,61.2333,61.1542,61.1614,113566.0
2017-02-24 10:30:00,85.03,85.06,84.96,85.05,239640.0,61.1614,61.1829,61.111,61.1758,239640.0
2017-02-24 10:35:00,85.06,85.07,85.0,85.03,15244.0,61.1829,61.1901,61.1398,61.1614,15244.0
2017-02-24 10:40:00,85.02,85.06,85.0,85.02,21326.0,61.1542,61.1829,61.1398,61.1542,21326.0
2017-02-24 10:45:00,85.02,85.05,84.98,85.02,29060.0,61.1542,61.1758,61.1254,61.1542,29060.0
2017-02-24 10:50:00,85.0,85.03,84.98,85.0,21306.0,61.1398,61.1614,61.1254,61.1398,21306.0
2017-02-24 10:55:00,84.99,85.01,84.96,84.98,25049.0,61.1326,61.147,61.111,61.1254,25049.0
2017-02-24 11:00:00,84.98,85.04,84.93,85.04,36997.0,61.1254,61.1686,61.0894,61.1686,36997.0
2017-02-24 11:05:00,85.03,85.05,84.99,85.04,74326.0,61.1614,61.1758,61.1326,61.1686,74326.0
2017-02-24 11:10:00,85.05,85.09,84.98,84.99,24920.0,61.1758,61.2045,61.1254,61.1326,24920.0
2017-02-24 11:15:00,84.98,85.11,84.98,85.05,99711.0,61.1254,61.2189,61.1254,61.1758,99711.0
2017-02-24 11:20:00,85.03,85.04,84.97,85.02,59727.0,61.1614,61.1686,61.1182,61.1542,59727.0
2017-02-24 11:25:00,85.02,85.05,84.99,85.03,45128.0,61.1542,61.1758,61.1326,61.1614,45128.0
2017-02-24 11:30:00,85.03,85.08,84.99,85.05,35466.0,61.1614,61.1973,61.1326,61.1758,35466.0
2017-02-24 11:35:00,85.05,85.08,85.03,85.04,18859.0,61.1758,61.1973,61.1614,61.1686,18859.0
2017-02-24 11:40:00,85.04,85.12,85.01,85.1,26047.0,61.1686,61.2261,61.147,61.2117,26047.0
2017-02-24 11:45:00,85.1,85.11,85.01,85.03,15132.0,61.2117,61.2189,61.147,61.1614,15132.0
2017-02-24 11:50:00,85.03,85.04,84.97,84.99,16297.0,61.1614,61.1686,61.1182,61.1326,16297.0
2017-02-24 11:55:00,85.01,85.1,84.99,85.1,84858.0,61.147,61.2117,61.1326,61.2117,84858.0
2017-02-24 12:00:00,85.09,85.1,85.05,85.07,45423.0,61.2045,61.2117,61.1758,61.1901,45423.0
2017-02-24 12:05:00,85.06,85.09,85.04,85.08,19519.0,61.1829,61.2045,61.1686,61.1973,19519.0
2017-02-24 12:10:00,85.08,85.15,85.06,85.15,18014.0,61.1973,61.2477,61.1829,61.2477,18014.0
2017-02-24 12:15:00,85.15,85.16,85.06,85.06,23743.0,61.2477,61.2549,61.1829,61.1829,23743.0
2017-02-24 12:20:00,85.06,85.16,85.06,85.16,20396.0,61.1829,61.2549,61.1829,61.2549,20396.0
2017-02-24 12:25:00,85.13,85.16,85.11,85.12,18513.0,61.2333,61.2549,61.2189,61.2261,18513.0
2017-02-24 12:30:00,85.11,85.14,85.06,85.08,32120.0,61.2189,61.2405,61.1829,61.1973,32120.0
2017-02-24 12:35:00,85.09,85.1,85.06,85.09,22496.0,61.2045,61.2117,61.1829,61.2045,22496.0
2017-02-24 12:40:00,85.08,85.1,85.03,85.06,14785.0,61.1973,61.2117,61.1614,61.1829,14785.0
2017-02-24 12:45:00,85.07,85.1,85.04,85.08,16806.0,61.1901,61.2117,61.1686,61.1973,16806.0
2017-02-24 12:50:00,85.08,85.09,85.02,85.03,26939.0,61.1973,61.2045,61.1542,61.1614,26939.0
2017-02-24 12:55:00,85.03,85.13,85.03,85.11,12424.0,61.1614,61.2333,61.1614,61.2189,12424.0
2017-02-24 13:00:00,85.11,85.14,85.08,85.1,37162.0,61.2189,61.2405,61.1973,61.2117,37162.0
2017-02-24 13:05:00,85.09,85.18,85.09,85.14,17572.0,61.2045,61.2693,61.2045,61.2405,17572.0
2017-02-24 13:10:00,85.14,85.15,85.11,85.13,15080.0,61.2405,61.2477,61.2189,61.2333,15080.0
2017-02-24 13:15:00,85.13,85.15,85.09,85.14,21592.0,61.2333,61.2477,61.2045,61.2405,21592.0
2017-02-24 13:20:00,85.14,85.14,85.1,85.12,25302.0,61.2405,61.2405,61.2117,61.2261,25302.0
2017-02-24 13:25:00,85.11,85.15,85.1,85.13,25293.0,61.2189,61.2477,61.2117,61.2333,25293.0
2017-02-24 13:30:00,85.11,85.12,85.07,85.08,25944.0,61.2189,61.2261,61.1901,61.1973,25944.0
2017-02-24 13:35:00,85.08,85.09,85.01,85.01,13819.0,61.1973,61.2045,61.147,61.147,13819.0
2017-02-24 13:40:00,85.02,85.08,85.01,85.08,19861.0,61.1542,61.1973,61.147,61.1973,19861.0
2017-02-24 13:45:00,85.07,85.08,85.01,85.05,23445.0,61.1901,61.1973,61.147,61.1758,23445.0
2017-02-24 13:50:00,85.05,85.05,85.01,85.03,17091.0,61.1758,61.1758,61.147,61.1614,17091.0
2017-02-24 13:55:00,85.03,85.06,85.0,85.03,16813.0,61.1614,61.1829,61.1398,61.1614,16813.0
2017-02-24 14:00:00,85.03,85.05,85.02,85.05,11736.0,61.1614,61.1758,61.1542,61.1758,11736.0
2017-02-24 14:05:00,85.05,85.08,85.03,85.03,21769.0,61.1758,61.1973,61.1614,61.1614,21769.0
2017-02-24 14:10:00,85.04,85.06,85.02,85.04,24245.0,61.1686,61.1829,61.1542,61.1686,24245.0
2017-02-24 14:15:00,85.03,85.07,85.02,85.06,24356.0,61.1614,61.1901,61.1542,61.1829,24356.0
2017-02-24 14:20:00,85.06,85.08,85.04,85.06,33886.0,61.1829,61.1973,61.1686,61.1829,33886.0
2017-02-24 14:25:00,85.05,85.07,85.01,85.04,25505.0,61.1758,61.1901,61.147,61.1686,25505.0
2017-02-24 14:30:00,85.04,85.09,85.03,85.07,14728.0,61.1686,61.2045,61.1614,61.1901,14728.0
2017-02-24 14:35:00,85.06,85.1,85.04,85.06,38492.0,61.1829,61.2117,61.1686,61.1829,38492.0
2017-02-24 14:40:00,85.05,85.13,85.05,85.12,25408.0,61.1758,61.2333,61.1758,61.2261,25408.0
2017-02-24 14:45:00,85.11,85.14,85.09,85.12,28196.0,61.2189,61.2405,61.2045,61.2261,28196.0
2017-02-24 14:50:00,85.12,85.14,85.09,85.11,23316.0,61.2261,61.2405,61.2045,61.2189,23316.0
2017-02-24 14:55:00,85.12,85.16,85.11,85.14,29502.0,61.2261,61.2549,61.2189,61.2405,29502.0
2017-02-24 15:00:00,85.14,85.17,85.11,85.14,38438.0,61.2405,61.2621,61.2189,61.2405,38438.0
2017-02-24 15:05:00,85.14,85.14,85.08,85.1,23534.0,61.2405,61.2405,61.1973,61.2117,23534.0
2017-02-24 15:10:00,85.1,85.17,85.09,85.15,28912.0,61.2117,61.2621,61.2045,61.2477,28912.0
2017-02-24 15:15:00,85.15,85.22,85.14,85.22,35538.0,61.2477,61.298,61.2405,61.298,35538.0
2017-02-24 15:20:00,85.22,85.27,85.22,85.27,33670.0,61.298,61.334,61.298,61.334,33670.0
2017-02-24 15:25:00,85.28,85.36,85.26,85.34,39168.0,61.3412,61.3987,61.3268,61.3844,39168.0
2017-02-24 15:30:00,85.34,85.35,85.26,85.28,38212.0,61.3844,61.3915,61.3268,61.3412,38212.0
2017-02-24 15:35:00,85.28,85.33,85.27,85.31,29023.0,61.3412,61.3772,61.334,61.3628,29023.0
2017-02-24 15:40:00,85.3,85.37,85.29,85.35,37198.0,61.3556,61.4059,61.3484,61.3915,37198.0
2017-02-24 15:45:00,85.36,85.43,85.36,85.42,36736.0,61.3987,61.4491,61.3987,61.4419,36736.0
2017-02-24 15:50:00,85.42,85.42,85.35,85.36,34328.0,61.4419,61.4419,61.3915,61.3987,34328.0
2017-02-24 15:55:00,85.36,85.4,85.34,85.38,84460.0,61.3987,61.4275,61.3844,61.4131,84460.0
2017-02-27 09:30:00,85.39,85.63,85.38,85.42,134737.0,61.4203,61.5929,61.4131,61.4419,134737.0
2017-02-27 09:35:00,85.42,85.43,85.32,85.32,44802.0,61.4419,61.4491,61.37,61.37,44802.0
2017-02-27 09:40:00,85.32,85.45,85.32,85.42,37967.0,61.37,61.4635,61.37,61.4419,37967.0
2017-02-27 09:45:00,85.42,85.57,85.42,85.53,25105.0,61.4419,61.5498,61.4419,61.521,25105.0
2017-02-27 09:50:00,85.53,85.72,85.53,85.69,58142.0,61.521,61.6577,61.521,61.6361,58142.0
2017-02-27 09:55:00,85.68,85.71,85.63,85.7,54785.0,61.6289,61.6505,61.5929,61.6433,54785.0
2017-02-27 10:00:00,85.69,85.69,85.52,85.58,40996.0,61.6361,61.6361,61.5138,61.557,40996.0
2017-02-27 10:05:00,85.6,85.61,85.55,85.6,29384.0,61.5714,61.5786,61.5354,61.5714,29384.0
2017-02-27 10:10:00,85.6,85.63,85.53,85.62,41225.0,61.5714,61.5929,61.521,61.5858,41225.0
2017-02-27 10:15:00,85.62,85.78,85.6,85.78,52027.0,61.5858,61.7008,61.5714,61.7008,52027.0
2017-02-27 10:20:00,85.76,85.91,85.76,85.86,54628.0,61.6865,61.7943,61.6865,61.7584,54628.0
2017-02-27 10:25:00,85.86,85.94,85.8,85.94,55223.0,61.7584,61.8159,61.7152,61.8159,55223.0
2017-02-27 10:30:00,85.94,85.99,85.88,85.96,24837.0,61.8159,61.8519,61.7728,61.8303,24837.0
2017-02-27 10:35:00,85.96,86.03,85.95,86.01,43670.0,61.8303,61.8807,61.8231,61.8663,43670.0
2017-02-27 10:40:00,86.01,86.06,85.96,86.06,26556.0,61.8663,61.9022,61.8303,61.9022,26556.0
2017-02-27 10:45:00,86.06,86.16,86.05,86.16,19012.0,61.9022,61.9742,61.895,61.9742,19012.0
2017-02-27 10:50:00,86.15,86.16,86.1,86.12,20303.0,61.967,61.9742,61.931,61.9454,20303.0
2017-02-27 10:55:00,86.12,86.15,86.07,86.09,24861.0,61.9454,61.967,61.9094,61.9238,24861.0
2017-02-27 11:00:00,86.09,86.1,86.01,86.02,20361.0,61.9238,61.931,61.8663,61.8735,20361.0
2017-02-27 11:05:00,86.01,86.01,85.94,85.99,17993.0,61.8663,61.8663,61.8159,61.8519,17993.0
2017-02-27 11:10:00,85.99,86.02,85.94,85.99,32310.0,61.8519,61.8735,61.8159,61.8519,32310.0
2017-02-27 11:15:00,86.0,86.01,85.95,85.96,16613.0,61.8591,61.8663,61.8231,61.8303,16613.0
2017-02-27 11:20:00,85.96,86.03,85.94,85.99,29057.0,61.8303,61.8807,61.8159,61.8519,29057.0
2017-02-27 11:25:00,85.99,86.09,85.98,86.09,11516.0,61.8519,61.9238,61.8447,61.9238,11516.0
2017-02-27 11:30:00,86.09,86.09,86.01,86.04,23201.0,61.9238,61.9238,61.8663,61.8879,23201.0
2017-02-27 11:35:00,86.04,86.04,85.94,85.94,23820.0,61.8879,61.8879,61.8159,61.8159,23820.0
2017-02-27 11:40:00,85.94,85.99,85.91,85.98,34663.0,61.8159,61.8519,61.7943,61.8447,34663.0
2017-02-27 11:45:00,85.97,85.97,85.92,85.92,26779.0,61.8375,61.8375,61.8015,61.8015,26779.0
2017-02-27 11:50:00,85.93,85.93,85.83,85.84,16288.0,61.8087,61.8087,61.7368,61.744,16288.0
2017-02-27 11:55:00,85.84,85.87,85.79,85.84,30575.0,61.744,61.7656,61.708,61.744,30575.0
2017-02-27 12:00:00,85.84,85.86,85.81,85.86,23908.0,61.744,61.7584,61.7224,61.7584,23908.0
2017-02-27 12:05:00,85.86,85.89,85.83,85.83,20472.0,61.7584,61.78,61.7368,61.7368,20472.0
2017-02-27 12:10:00,85.84,85.87,85.78,85.79,20603.0,61.744,61.7656,61.7008,61.708,20603.0
2017-02-27 12:15:00,85.79,85.82,85.77,85.78,19276.0,61.708,61.7296,61.6936,61.7008,19276.0
2017-02-27 12:20:00,85.79,85.84,85.77,85.78,14950.0,61.708,61.744,61.6936,61.7008,14950.0
2017-02-27 12:25:00,85.78,85.83,85.76,85.83,28335.0,61.7008,61.7368,61.6865,61.7368,28335.0
2017-02-27 12:30:00,85.84,85.85,85.8,85.83,14900.0,61.744,61.7512,61.7152,61.7368,14900.0
2017-02-27 12:35:00,85.82,85.86,85.81,85.86,21980.0,61.7296,61.7584,61.7224,61.7584,21980.0
2017-02-27 12:40:00,85.86,85.87,85.84,85.85,35386.0,61.7584,61.7656,61.744,61.7512,35386.0
2017-02-27 12:45:00,85.85,85.9,85.85,85.89,28932.0,61.7512,61.7872,61.7512,61.78,28932.0
2017-02-27 12:50:00,85.9,85.91,85.86,85.86,21849.0,61.7872,61.7943,61.7584,61.7584,21849.0
2017-02-27 12:55:00,85.86,85.88,85.8,85.83,27193.0,61.7584,61.7728,61.7152,61.7368,27193.0
2017-02-27 13:00:00,85.82,85.88,85.82,85.87,15218.0,61.7296,61.7728,61.7296,61.7656,15218.0
2017-02-27 13:05:00,85.86,85.89,85.83,85.88,25067.0,61.7584,61.78,61.7368,61.7728,25067.0
2017-02-27 13:10:00,85.88,85.91,85.88,85.9,12856.0,61.7728,61.7943,61.7728,61.7872,12856.0
2017-02-27 13:15:00,85.9,85.9,85.84,85.88,26111.0,61.7872,61.7872,61.744,61.7728,26111.0
2017-02-27 13:20:00,85.88,85.88,85.8,85.81,24265.0,61.7728,61.7728,61.7152,61.7224,24265.0
2017-02-27 13:25:00,85.82,85.88,85.82,85.83,21008.0,61.7296,61.7728,61.7296,61.7368,21008.0
2017-02-27 13:30:00,85.83,85.89,85.82,85.89,17908.0,61.7368,61.78,61.7296,61.78,17908.0
2017-02-27 13:35:00,85.89,85.9,85.86,85.88,14421.0,61.78,61.7872,61.7584,61.7728,14421.0
2017-02-27 13:40:00,85.88,85.89,85.85,85.87,20654.0,61.7728,61.78,61.7512,61.7656,20654.0
2017-02-27 13:45:00,85.86,85.87,85.81,85.83,27617.0,61.7584,61.7656,61.7224,61.7368,27617.0
2017-02-27 13:50:00,85.83,85.86,85.82,85.84,24543.0,61.7368,61.7584,61.7296,61.744,24543.0
2017-02-27 13:55:00,85.84,85.86,85.84,85.85,51286.0,61.744,61.7584,61.744,61.7512,51286.0
2017-02-27 14:00:00,85.85,85.86,85.82,85.83,16251.0,61.7512,61.7584,61.7296,61.7368,16251.0
2017-02-27 14:05:00,85.82,85.83,85.77,85.79,21571.0,61.7296,61.7368,61.6936,61.708,21571.0
2017-02-27 14:10:00,85.78,85.82,85.77,85.82,17429.0,61.7008,61.7296,61.6936,61.7296,17429.0
2017-02-27 14:15:00,85.81,85.86,85.78,85.84,28562.0,61.7224,61.7584,61.7008,61.744,28562.0
2017-02-27 14:20:00,85.84,85.86,85.82,85.86,20766.0,61.744,61.7584,61.7296,61.7584,20766.0
2017-02-27 14:25:00,85.86,85.87,85.83,85.85,21928.0,61.7584,61.7656,61.7368,61.7512,21928.0
2017-02-27 14:30:00,85.86,85.92,85.86,85.9,22093.0,61.7584,61.8015,61.7584,61.7872,22093.0
2017-02-27 14:35:00,85.89,85.92,85.89,85.91,20232.0,61.78,61.8015,61.78,61.7943,20232.0
2017-02-27 14:40:00,85.92,85.93,85.89,85.93,22708.0,61.8015,61.8087,61.78,61.8087,22708.0
2017-02-27 14:45:00,85.93,85.95,85.9,85.93,30095.0,61.8087,61.8231,61.7872,61.8087,30095.0
2017-02-27 14:50:00,85.93,85.93,85.87,85.91,21546.0,61.8087,61.8087,61.7656,61.7943,21546.0
2017-02-27 14:55:00,85.9,85.92,85.88,85.91,22689.0,61.7872,61.8015,61.7728,61.7943,22689.0
2017-02-27 15:00:00,85.91,85.97,85.9,85.95,31882.0,61.7943,61.8375,61.7872,61.8231,31882.0
2017-02-27 15:05:00,85.95,85.97,85.92,85.92,46613.0,61.8231,61.8375,61.8015,61.8015,46613.0
2017-02-27 15:10:00,85.92,85.93,85.89,85.92,52028.0,61.8015,61.8087,61.78,61.8015,52028.0
2017-02-27 15:15:00,85.93,86.01,85.93,86.01,40266.0,61.8087,61.8663,61.8087,61.8663,40266.0
2017-02-27 15:20:00,86.02,86.08,86.0,86.01,49496.0,61.8735,61.9166,61.8591,61.8663,49496.0
2017-02-27 15:25:00,86.01,86.01,85.94,85.96,39559.0,61.8663,61.8663,61.8159,61.8303,39559.0
2017-02-27 15:30:00,85.96,85.97,85.91,85.94,30264.0,61.8303,61.8375,61.7943,61.8159,30264.0
2017-02-27 15:35:00,85.94,85.96,85.91,85.92,117673.0,61.8159,61.8303,61.7943,61.8015,117673.0
2017-02-27 15:40:00,85.92,85.93,85.87,85.87,133657.0,61.8015,61.8087,61.7656,61.7656,133657.0
2017-02-27 15:45:00,85.87,85.9,85.83,85.83,63906.0,61.7656,61.7872,61.7368,61.7368,63906.0
2017-02-27 15:50:00,85.84,85.84,85.79,85.79,131658.0,61.744,61.744,61.708,61.708,131658.0
2017-02-27 15:55:00,85.8,85.86,85.79,85.84,199550.0,61.7152,61.7584,61.708,61.744,199550.0
2017-02-28 09:30:00,85.85,85.85,85.49,85.5,168910.0,61.7512,61.7512,61.4922,61.4994,168910.0
2017-02-28 09:35:00,85.5,85.63,85.44,85.61,108417.0,61.4994,61.5929,61.4563,61.5786,108417.0
2017-02-28 09:40:00,85.61,85.65,85.54,85.6,68459.0,61.5786,61.6073,61.5282,61.5714,68459.0
2017-02-28 09:45:00,85.62,85.62,85.43,85.45,52206.0,61.5858,61.5858,61.4491,61.4635,52206.0
2017-02-28 09:50:00,85.44,85.56,85.42,85.53,49718.0,61.4563,61.5426,61.4419,61.521,49718.0
2017-02-28 09:55:00,85.54,85.57,85.47,85.56,54229.0,61.5282,61.5498,61.4779,61.5426,54229.0
2017-02-28 10:00:00,85.56,85.64,85.53,85.64,42059.0,61.5426,61.6001,61.521,61.6001,42059.0
2017-02-28 10:05:00,85.63,85.72,85.62,85.63,37410.0,61.5929,61.6577,61.5858,61.5929,37410.0
2017-02-28 10:10:00,85.62,85.72,85.57,85.72,25802.0,61.5858,61.6577,61.5498,61.6577,25802.0
2017-02-28 10:15:00,85.72,85.73,85.65,85.66,23751.0,61.6577,61.6649,61.6073,61.6145,23751.0
2017-02-28 10:20:00,85.66,85.66,85.53,85.54,24204.0,61.6145,61.6145,61.521,61.5282,24204.0
2017-02-28 10:25:00,85.53,85.54,85.48,85.54,40380.0,61.521,61.5282,61.4851,61.5282,40380.0
2017-02-28 10:30:00,85.54,85.63,85.52,85.55,39163.0,61.5282,61.5929,61.5138,61.5354,39163.0
2017-02-28 10:35:00,85.55,85.56,85.49,85.52,26792.0,61.5354,61.5426,61.4922,61.5138,26792.0
2017-02-28 10:40:00,85.52,85.67,85.52,85.67,55390.0,61.5138,61.6217,61.5138,61.6217,55390.0
2017-02-28 10:45:00,85.66,85.72,85.61,85.62,47372.0,61.6145,61.6577,61.5786,61.5858,47372.0
2017-02-28 10:50:00,85.63,85.63,85.54,85.55,22382.0,61.5929,61.5929,61.5282,61.5354,22382.0
2017-02-28 10:55:00,85.55,85.62,85.54,85.57,26052.0,61.5354,61.5858,61.5282,61.5498,26052.0
2017-02-28 11:00:00,85.57,85.62,85.56,85.6,23852.0,61.5498,61.5858,61.5426,61.5714,23852.0
2017-02-28 11:05:00,85.6,85.66,85.59,85.63,74339.0,61.5714,61.6145,61.5642,61.5929,74339.0
2017-02-28 11:10:00,85.64,85.64,85.56,85.56,37564.0,61.6001,61.6001,61.5426,61.5426,37564.0
2017-02-28 11:15:00,85.56,85.56,85.48,85.52,42157.0,61.5426,61.5426,61.4851,61.5138,42157.0
2017-02-28 11:20:00,85.53,85.59,85.52,85.58,30938.0,61.521,61.5642,61.5138,61.557,30938.0
2017-02-28 11:25:00,85.58,85.62,85.55,85.58,105392.0,61.557,61.5858,61.5354,61.557,105392.0
2017-02-28 11:30:00,85.58,85.59,85.51,85.56,51052.0,61.557,61.5642,61.5066,61.5426,51052.0
2017-02-28 11:35:00,85.56,85.63,85.55,85.62,80812.0,61.5426,61.5929,61.5354,61.5858,80812.0
2017-02-28 11:40:00,85.62,85.63,85.59,85.61,50715.0,61.5858,61.5929,61.5642,61.5786,50715.0
2017-02-28 11:45:00,85.62,85.62,85.51,85.52,92650.0,61.5858,61.5858,61.5066,61.5138,92650.0
2017-02-28 11:50:00,85.52,85.58,85.49,85.58,94543.0,61.5138,61.557,61.4922,61.557,94543.0
2017-02-28 11:55:00,85.58,85.59,85.54,85.54,22460.0,61.557,61.5642,61.5282,61.5282,22460.0
2017-02-28 12:00:00,85.55,85.56,85.49,85.51,21330.0,61.5354,61.5426,61.4922,61.5066,21330.0
2017-02-28 12:05:00,85.5,85.53,85.45,85.45,28718.0,61.4994,61.521,61.4635,61.4635,28718.0
2017-02-28 12:10:00,85.45,85.54,85.45,85.54,57519.0,61.4635,61.5282,61.4635,61.5282,57519.0
2017-02-28 12:15:00,85.54,85.57,85.53,85.56,58382.0,61.5282,61.5498,61.521,61.5426,58382.0
2017-02-28 12:20:00,85.56,85.56,85.4,85.42,77885.0,61.5426,61.5426,61.4275,61.4419,77885.0
2017-02-28 12:25:00,85.41,85.43,85.37,85.4,30685.0,61.4347,61.4491,61.4059,61.4275,30685.0
2017-02-28 12:30:00,85.4,85.44,85.36,85.4,48462.0,61.4275,61.4563,61.3987,61.4275,48462.0
2017-02-28 12:35:00,85.39,85.43,85.36,85.36,27213.0,61.4203,61.4491,61.3987,61.3987,27213.0
2017-02-28 12:40:00,85.37,85.45,85.36,85.45,21790.0,61.4059,61.4635,61.3987,61.4635,21790.0
2017-02-28 12:45:00,85.45,85.45,85.4,85.42,51119.0,61.4635,61.4635,61.4275,61.4419,51119.0
2017-02-28 12:50:00,85.42,85.45,85.4,85.42,21315.0,61.4419,61.4635,61.4275,61.4419,21315.0
2017-02-28 12:55:00,85.42,85.42,85.34,85.35,23110.0,61.4419,61.4419,61.3844,61.3915,23110.0
2017-02-28 13:00:00,85.34,85.36,85.26,85.27,47294.0,61.3844,61.3987,61.3268,61.334,47294.0
2017-02-28 13:05:00,85.27,85.29,85.24,85.25,24766.0,61.334,61.3484,61.3124,61.3196,24766.0
2017-02-28 13:10:00,85.25,85.26,85.21,85.24,32873.0,61.3196,61.3268,61.2908,61.3124,32873.0
2017-02-28 13:15:00,85.23,85.27,85.22,85.25,46184.0,61.3052,61.334,61.298,61.3196,46184.0
2017-02-28 13:20:00,85.25,85.27,85.21,85.21,72479.0,61.3196,61.334,61.2908,61.2908,72479.0
2017-02-28 13:25:00,85.22,85.22,85.14,85.14,31551.0,61.298,61.298,61.2405,61.2405,31551.0
2017-02-28 13:30:00,85.16,85.19,85.12,85.13,26072.0,61.2549,61.2765,61.2261,61.2333,26072.0
2017-02-28 13:35:00,85.14,85.19,85.11,85.17,29655.0,61.2405,61.2765,61.2189,61.2621,29655.0
2017-02-28 13:40:00,85.16,85.17,85.13,85.14,25253.0,61.2549,61.2621,61.2333,61.2405,25253.0
2017-02-28 13:45:00,85.14,85.15,85.06,85.08,31441.0,61.2405,61.2477,61.1829,61.1973,31441.0
2017-02-28 13:50:00,85.07,85.12,85.06,85.11,59383.0,61.1901,61.2261,61.1829,61.2189,59383.0
2017-02-28 13:55:00,85.11,85.16,85.11,85.14,26807.0,61.2189,61.2549,61.2189,61.2405,26807.0
2017-02-28 14:00:00,85.15,85.18,85.13,85.13,18738.0,61.2477,61.2693,61.2333,61.2333,18738.0
2017-02-28 14:05:00,85.13,85.21,85.12,85.2,120780.0,61.2333,61.2908,61.2261,61.2836,120780.0
2017-02-28 14:10:00,85.22,85.26,85.21,85.26,42598.0,61.298,61.3268,61.2908,61.3268,42598.0
2017-02-28 14:15:00,85.25,85.3,85.24,85.24,78808.0,61.3196,61.3556,61.3124,61.3124,78808.0
2017-02-28 14:20:00,85.25,85.28,85.22,85.22,86060.0,61.3196,61.3412,61.298,61.298,86060.0
2017-02-28 14:25:00,85.23,85.27,85.22,85.27,195758.0,61.3052,61.334,61.298,61.334,195758.0
2017-02-28 14:30:00,85.27,85.29,85.26,85.27,49707.0,61.334,61.3484,61.3268,61.334,49707.0
2017-02-28 14:35:00,85.27,85.35,85.24,85.33,315114.0,61.334,61.3915,61.3124,61.3772,315114.0
2017-02-28 14:40:00,85.34,85.34,85.28,85.33,58510.0,61.3844,61.3844,61.3412,61.3772,58510.0
2017-02-28 14:45:00,85.34,85.35,85.28,85.29,57116.0,61.3844,61.3915,61.3412,61.3484,57116.0
2017-02-28 14:50:00,85.29,85.29,85.23,85.25,185341.0,61.3484,61.3484,61.3052,61.3196,185341.0
2017-02-28 14:55:00,85.24,85.26,85.22,85.24,98132.0,61.3124,61.3268,61.298,61.3124,98132.0
2017-02-28 15:00:00,85.24,85.33,85.24,85.32,77054.0,61.3124,61.3772,61.3124,61.37,77054.0
2017-02-28 15:05:00,85.32,85.33,85.28,85.31,86362.0,61.37,61.3772,61.3412,61.3628,86362.0
2017-02-28 15:10:00,85.31,85.34,85.29,85.34,60574.0,61.3628,61.3844,61.3484,61.3844,60574.0
2017-02-28 15:15:00,85.33,85.36,85.3,85.33,54692.0,61.3772,61.3987,61.3556,61.3772,54692.0
2017-02-28 15:20:00,85.33,85.33,85.27,85.27,132979.0,61.3772,61.3772,61.334,61.334,132979.0
2017-02-28 15:25:00,85.27,85.27,85.15,85.15,107395.0,61.334,61.334,61.2477,61.2477,107395.0
2017-02-28 15:30:00,85.16,85.25,85.14,85.25,96375.0,61.2549,61.3196,61.2405,61.3196,96375.0
2017-02-28 15:35:00,85.25,85.29,85.18,85.19,71094.0,61.3196,61.3484,61.2693,61.2765,71094.0
2017-02-28 15:40:00,85.18,85.21,85.13,85.2,53936.0,61.2693,61.2908,61.2333,61.2836,53936.0
2017-02-28 15:45:00,85.19,85.28,85.18,85.26,116284.0,61.2765,61.3412,61.2693,61.3268,116284.0
2017-02-28 15:50:00,85.26,85.29,85.25,85.27,133337.0,61.3268,61.3484,61.3196,61.334,133337.0
2017-02-28 15:55:00,85.28,85.33,85.25,85.25,320137.0,61.3412,61.3772,61.3196,61.3196,320137.0
2017-03-01 09:30:00,85.0,85.01,84.7,84.76,351436.0,61.1398,61.147,60.924,60.9672,351436.0
2017-03-01 09:35:00,84.77,85.09,84.76,84.87,138074.0,60.9744,61.2045,60.9672,61.0463,138074.0
2017-03-01 09:40:00,84.86,84.94,84.72,84.74,77491.0,61.0391,61.0966,60.9384,60.9528,77491.0
2017-03-01 09:45:00,84.73,84.99,84.73,84.96,72599.0,60.9456,61.1326,60.9456,61.111,72599.0
2017-03-01 09:50:00,84.96,84.96,84.86,84.91,171215.0,61.111,61.111,61.0391,61.0751,171215.0
2017-03-01 09:55:00,84.92,84.92,84.8,84.87,91688.0,61.0822,61.0822,60.9959,61.0463,91688.0
2017-03-01 10:00:00,84.88,85.02,84.85,85.0,61597.0,61.0535,61.1542,61.0319,61.1398,61597.0
2017-03-01 10:05:00,85.01,85.09,84.98,84.98,119559.0,61.147,61.2045,61.1254,61.1254,119559.0
2017-03-01 10:10:00,84.99,85.05,84.89,85.04,90480.0,61.1326,61.1758,61.0607,61.1686,90480.0
2017-03-01 10:15:00,85.03,85.05,84.85,84.86,37375.0,61.1614,61.1758,61.0319,61.0391,37375.0
2017-03-01 10:20:00,84.86,84.89,84.77,84.86,102560.0,61.0391,61.0607,60.9744,61.0391,102560.0
2017-03-01 10:25:00,84.86,84.98,84.86,84.94,71022.0,61.0391,61.1254,61.0391,61.0966,71022.0
2017-03-01 10:30:00,84.95,84.98,84.9,84.97,78390.0,61.1038,61.1254,61.0679,61.1182,78390.0
2017-03-01 10:35:00,84.98,85.07,84.98,85.04,79750.0,61.1254,61.1901,61.1254,61.1686,79750.0
2017-03-01 10:40:00,85.05,85.1,85.0,85.03,99433.0,61.1758,61.2117,61.1398,61.1614,99433.0
2017-03-01 10:45:00,85.04,85.04,84.89,84.9,54933.0,61.1686,61.1686,61.0607,61.0679,54933.0
2017-03-01 10:50:00,84.9,84.91,84.83,84.9,46327.0,61.0679,61.0751,61.0175,61.0679,46327.0
2017-03-01 10:55:00,84.9,84.91,84.82,84.84,33647.0,61.0679,61.0751,61.0103,61.0247,33647.0
2017-03-01 11:00:00,84.85,84.9,84.83,84.87,82946.0,61.0319,61.0679,61.0175,61.0463,82946.0
2017-03-01 11:05:00,84.88,84.98,84.88,84.97,55539.0,61.0535,61.1254,61.0535,61.1182,55539.0
2017-03-01 11:10:00,84.97,85.0,84.94,84.99,60622.0,61.1182,61.1398,61.0966,61.1326,60622.0
2017-03-01 11:15:00,84.99,84.99,84.89,84.94,62238.0,61.1326,61.1326,61.0607,61.0966,62238.0
2017-03-01 11:20:00,84.94,85.05,84.94,85.05,43375.0,61.0966,61.1758,61.0966,61.1758,43375.0
2017-03-01 11:25:00,85.05,85.09,84.96,85.01,38905.0,61.1758,61.2045,61.111,61.147,38905.0
2017-03-01 11:30:00,85.0,85.06,84.96,85.05,104751.0,61.1398,61.1829,61.111,61.1758,104751.0
2017-03-01 11:35:00,85.05,85.13,85.05,85.1,65969.0,61.1758,61.2333,61.1758,61.2117,65969.0
2017-03-01 11:40:00,85.09,85.1,85.05,85.07,44398.0,61.2045,61.2117,61.1758,61.1901,44398.0
2017-03-01 11:45:00,85.06,85.07,84.99,85.07,82888.0,61.1829,61.1901,61.1326,61.1901,82888.0
2017-03-01 11:50:00,85.07,85.08,84.99,85.03,65304.0,61.1901,61.1973,61.1326,61.1614,65304.0
2017-03-01 11:55:00,85.04,85.13,85.04,85.1,44614.0,61.1686,61.2333,61.1686,61.2117,44614.0
2017-03-01 12:00:00,85.1,85.24,85.1,85.22,97652.0,61.2117,61.3124,61.2117,61.298,97652.0
2017-03-01 12:05:00,85.22,85.27,85.17,85.25,84103.0,61.298,61.334,61.2621,61.3196,84103.0
2017-03-01 12:10:00,85.24,85.32,85.24,85.28,100440.0,61.3124,61.37,61.3124,61.3412,100440.0
2017-03-01 12:15:00,85.29,85.35,85.27,85.35,70035.0,61.3484,61.3915,61.334,61.3915,70035.0
2017-03-01 12:20:00,85.35,85.44,85.34,85.42,52848.0,61.3915,61.4563,61.3844,61.4419,52848.0
2017-03-01 12:25:00,85.42,85.43,85.36,85.37,24883.0,61.4419,61.4491,61.3987,61.4059,24883.0
2017-03-01 12:30:00,85.37,85.4,85.34,85.4,32633.0,61.4059,61.4275,61.3844,61.4275,32633.0
2017-03-01 12:35:00,85.39,85.43,85.37,85.39,21626.0,61.4203,61.4491,61.4059,61.4203,21626.0
2017-03-01 12:40:00,85.4,85.4,85.33,85.34,15010.0,61.4275,61.4275,61.3772,61.3844,15010.0
2017-03-01 12:45:00,85.34,85.36,85.3,85.33,44016.0,61.3844,61.3987,61.3556,61.3772,44016.0
2017-03-01 12:50:00,85.34,85.4,85.32,85.37,35214.0,61.3844,61.4275,61.37,61.4059,35214.0
2017-03-01 12:55:00,85.38,85.38,85.29,85.29,25485.0,61.4131,61.4131,61.3484,61.3484,25485.0
2017-03-01 13:00:00,85.3,85.3,85.26,85.27,16277.0,61.3556,61.3556,61.3268,61.334,16277.0
2017-03-01 13:05:00,85.27,85.38,85.25,85.38,50358.0,61.334,61.4131,61.3196,61.4131,50358.0
2017-03-01 13:10:00,85.37,85.46,85.36,85.43,18425.0,61.4059,61.4707,61.3987,61.4491,18425.0
2017-03-01 13:15:00,85.44,85.49,85.39,85.42,31321.0,61.4563,61.4922,61.4203,61.4419,31321.0
2017-03-01 13:20:00,85.42,85.44,85.4,85.44,20248.0,61.4419,61.4563,61.4275,61.4563,20248.0
2017-03-01 13:25:00,85.44,85.45,85.4,85.45,18070.0,61.4563,61.4635,61.4275,61.4635,18070.0
2017-03-01 13:30:00,85.45,85.45,85.4,85.41,33747.0,61.4635,61.4635,61.4275,61.4347,33747.0
2017-03-01 13:35:00,85.42,85.43,85.37,85.37,23852.0,61.4419,61.4491,61.4059,61.4059,23852.0
2017-03-01 13:40:00,85.38,85.39,85.34,85.37,45726.0,61.4131,61.4203,61.3844,61.4059,45726.0
2017-03-01 13:45:00,85.38,85.43,85.37,85.43,45484.0,61.4131,61.4491,61.4059,61.4491,45484.0
2017-03-01 13:50:00,85.44,85.45,85.41,85.43,37703.0,61.4563,61.4635,61.4347,61.4491,37703.0
2017-03-01 13:55:00,85.42,85.43,85.28,85.3,67814.0,61.4419,61.4491,61.3412,61.3556,67814.0
2017-03-01 14:00:00,85.3,85.37,85.26,85.26,222266.0,61.3556,61.4059,61.3268,61.3268,222266.0
2017-03-01 14:05:00,85.26,85.33,85.26,85.3,92952.0,61.3268,61.3772,61.3268,61.3556,92952.0
2017-03-01 14:10:00,85.29,85.35,85.29,85.34,131233.0,61.3484,61.3915,61.3484,61.3844,131233.0
2017-03-01 14:15:00,85.35,85.43,85.35,85.38,56381.0,61.3915,61.4491,61.3915,61.4131,56381.0
2017-03-01 14:20:00,85.39,85.42,85.36,85.41,64194.0,61.4203,61.4419,61.3987,61.4347,64194.0
2017-03-01 14:25:00,85.41,85.41,85.37,85.4,34323.0,61.4347,61.4347,61.4059,61.4275,34323.0
2017-03-01 14:30:00,85.4,85.42,85.36,85.36,56473.0,61.4275,61.4419,61.3987,61.3987,56473.0
2017-03-01 14:35:00,85.35,85.37,85.29,85.3,76117.0,61.3915,61.4059,61.3484,61.3556,76117.0
2017-03-01 14:40:00,85.31,85.32,85.17,85.21,89016.0,61.3628,61.37,61.2621,61.2908,89016.0
2017-03-01 14:45:00,85.2,85.23,85.15,85.17,101768.0,61.2836,61.3052,61.2477,61.2621,101768.0
2017-03-01 14:50:00,85.17,85.18,85.09,85.1,53700.0,61.2621,61.2693,61.2045,61.2117,53700.0
2017-03-01 14:55:00,85.09,85.19,85.09,85.18,86576.0,61.2045,61.2765,61.2045,61.2693,86576.0
2017-03-01 15:00:00,85.17,85.21,85.13,85.2,282705.0,61.2621,61.2908,61.2333,61.2836,282705.0
2017-03-01 15:05:00,85.2,85.21,85.04,85.04,45823.0,61.2836,61.2908,61.1686,61.1686,45823.0
2017-03-01 15:10:00,85.05,85.08,84.97,84.98,91170.0,61.1758,61.1973,61.1182,61.1254,91170.0
2017-03-01 15:15:00,84.98,85.15,84.97,85.13,70482.0,61.1254,61.2477,61.1182,61.2333,70482.0
2017-03-01 15:20:00,85.13,85.16,85.1,85.12,45429.0,61.2333,61.2549,61.2117,61.2261,45429.0
2017-03-01 15:25:00,85.13,85.13,85.02,85.04,61404.0,61.2333,61.2333,61.1542,61.1686,61404.0
2017-03-01 15:30:00,85.03,85.06,84.99,85.01,52887.0,61.1614,61.1829,61.1326,61.147,52887.0
2017-03-01 15:35:00,85.0,85.01,84.98,84.99,57965.0,61.1398,61.147,61.1254,61.1326,57965.0
2017-03-01 15:40:00,85.0,85.08,84.98,85.07,60517.0,61.1398,61.1973,61.1254,61.1901,60517.0
2017-03-01 15:45:00,85.06,85.11,85.06,85.06,54633.0,61.1829,61.2189,61.1829,61.1829,54633.0
2017-03-01 15:50:00,85.07,85.09,84.96,84.96,274568.0,61.1901,61.2045,61.111,61.111,274568.0
2017-03-01 15:55:00,84.97,85.02,84.88,84.99,189549.0,61.1182,61.1542,61.0535,61.1326,189549.0
2017-03-02 09:30:00,84.88,84.95,84.56,84.59,105440.0,61.0535,61.1038,60.8233,60.8449,105440.0
2017-03-02 09:35:00,84.58,84.71,84.42,84.71,43592.0,60.8377,60.9312,60.7226,60.9312,43592.0
2017-03-02 09:40:00,84.71,84.77,84.62,84.74,47294.0,60.9312,60.9744,60.8665,60.9528,47294.0
2017-03-02 09:45:00,84.76,84.78,84.66,84.73,26632.0,60.9672,60.9815,60.8952,60.9456,26632.0
2017-03-02 09:50:00,84.73,84.75,84.62,84.75,52382.0,60.9456,60.96,60.8665,60.96,52382.0
2017-03-02 09:55:00,84.76,84.82,84.71,84.73,34431.0,60.9672,61.0103,60.9312,60.9456,34431.0
2017-03-02 10:00:00,84.72,84.95,84.72,84.91,33116.0,60.9384,61.1038,60.9384,61.0751,33116.0
2017-03-02 10:05:00,84.9,84.9,84.74,84.8,39854.0,61.0679,61.0679,60.9528,60.9959,39854.0
2017-03-02 10:10:00,84.8,84.88,84.75,84.75,29116.0,60.9959,61.0535,60.96,60.96,29116.0
2017-03-02 10:15:00,84.75,84.93,84.73,84.87,33602.0,60.96,61.0894,60.9456,61.0463,33602.0
2017-03-02 10:20:00,84.87,84.87,84.74,84.78,22559.0,61.0463,61.0463,60.9528,60.9815,22559.0
2017-03-02 10:25:00,84.78,84.91,84.78,84.88,25464.0,60.9815,61.0751,60.9815,61.0535,25464.0
2017-03-02 10:30:00,84.87,84.88,84.8,84.81,28452.0,61.0463,61.0535,60.9959,61.0031,28452.0
2017-03-02 10:35:00,84.8,84.84,84.7,84.7,32983.0,60.9959,61.0247,60.924,60.924,32983.0
2017-03-02 10:40:00,84.7,84.72,84.59,84.61,34693.0,60.924,60.9384,60.8449,60.8593,34693.0
2017-03-02 10:45:00,84.61,84.7,84.59,84.68,22690.0,60.8593,60.924,60.8449,60.9096,22690.0
2017-03-02 10:50:00,84.67,84.69,84.62,84.65,20365.0,60.9024,60.9168,60.8665,60.888,20365.0
2017-03-02 10:55:00,84.64,84.66,84.57,84.62,39534.0,60.8808,60.8952,60.8305,60.8665,39534.0
2017-03-02 11:00:00,84.63,84.67,84.62,84.67,11426.0,60.8737,60.9024,60.8665,60.9024,11426.0
2017-03-02 11:05:00,84.66,84.66,84.61,84.63,32100.0,60.8952,60.8952,60.8593,60.8737,32100.0
2017-03-02 11:10:00,84.63,84.63,84.57,84.63,25236.0,60.8737,60.8737,60.8305,60.8737,25236.0
2017-03-02 11:15:00,84.62,84.62,84.54,84.56,54694.0,60.8665,60.8665,60.8089,60.8233,54694.0
2017-03-02 11:20:00,84.56,84.56,84.45,84.47,29979.0,60.8233,60.8233,60.7442,60.7586,29979.0
2017-03-02 11:25:00,84.45,84.45,84.4,84.45,38326.0,60.7442,60.7442,60.7082,60.7442,38326.0
2017-03-02 11:30:00,84.44,84.49,84.4,84.49,33132.0,60.737,60.773,60.7082,60.773,33132.0
2017-03-02 11:35:00,84.48,84.48,84.36,84.36,27026.0,60.7658,60.7658,60.6794,60.6794,27026.0
2017-03-02 11:40:00,84.36,84.4,84.32,84.36,42640.0,60.6794,60.7082,60.6507,60.6794,42640.0
2017-03-02 11:45:00,84.36,84.36,84.25,84.26,20822.0,60.6794,60.6794,60.6003,60.6075,20822.0
2017-03-02 11:50:00,84.26,84.37,84.25,84.35,33748.0,60.6075,60.6866,60.6003,60.6723,33748.0
2017-03-02 11:55:00,84.34,84.35,84.29,84.32,18220.0,60.6651,60.6723,60.6291,60.6507,18220.0
2017-03-02 12:00:00,84.33,84.43,84.32,84.42,16420.0,60.6579,60.7298,60.6507,60.7226,16420.0
2017-03-02 12:05:00,84.43,84.43,84.32,84.32,15994.0,60.7298,60.7298,60.6507,60.6507,15994.0
2017-03-02 12:10:00,84.33,84.39,84.3,84.39,17897.0,60.6579,60.701,60.6363,60.701,17897.0
2017-03-02 12:15:00,84.37,84.41,84.35,84.4,9119.0,60.6866,60.7154,60.6723,60.7082,9119.0
2017-03-02 12:20:00,84.37,84.37,84.28,84.29,15462.0,60.6866,60.6866,60.6219,60.6291,15462.0
2017-03-02 12:25:00,84.29,84.35,84.28,84.34,27276.0,60.6291,60.6723,60.6219,60.6651,27276.0
2017-03-02 12:30:00,84.33,84.38,84.31,84.33,14379.0,60.6579,60.6938,60.6435,60.6579,14379.0
2017-03-02 12:35:00,84.33,84.44,84.32,84.43,18778.0,60.6579,60.737,60.6507,60.7298,18778.0
2017-03-02 12:40:00,84.43,84.48,84.42,84.43,24299.0,60.7298,60.7658,60.7226,60.7298,24299.0
2017-03-02 12:45:00,84.42,84.44,84.38,84.41,11909.0,60.7226,60.737,60.6938,60.7154,11909.0
2017-03-02 12:50:00,84.4,84.4,84.35,84.37,10964.0,60.7082,60.7082,60.6723,60.6866,10964.0
2017-03-02 12:55:00,84.38,84.43,84.36,84.38,11572.0,60.6938,60.7298,60.6794,60.6938,11572.0
2017-03-02 13:00:00,84.39,84.46,84.39,84.42,18873.0,60.701,60.7514,60.701,60.7226,18873.0
2017-03-02 13:05:00,84.41,84.47,84.41,84.46,100784.0,60.7154,60.7586,60.7154,60.7514,100784.0
2017-03-02 13:10:00,84.45,84.48,84.41,84.46,15585.0,60.7442,60.7658,60.7154,60.7514,15585.0
2017-03-02 13:15:00,84.45,84.48,84.45,84.45,16582.0,60.7442,60.7658,60.7442,60.7442,16582.0
2017-03-02 13:20:00,84.44,84.45,84.4,84.44,11951.0,60.737,60.7442,60.7082,60.737,11951.0
2017-03-02 13:25:00,84.44,84.48,84.41,84.41,12327.0,60.737,60.7658,60.7154,60.7154,12327.0
2017-03-02 13:30:00,84.41,84.41,84.35,84.36,26994.0,60.7154,60.7154,60.6723,60.6794,26994.0
2017-03-02 13:35:00,84.36,84.43,84.36,84.41,21382.0,60.6794,60.7298,60.6794,60.7154,21382.0
2017-03-02 13:40:00,84.41,84.43,84.39,84.4,30930.0,60.7154,60.7298,60.701,60.7082,30930.0
2017-03-02 13:45:00,84.4,84.41,84.34,84.35,12439.0,60.7082,60.7154,60.6651,60.6723,12439.0
2017-03-02 13:50:00,84.36,84.38,84.33,84.38,26158.0,60.6794,60.6938,60.6579,60.6938,26158.0
2017-03-02 13:55:00,84.38,84.38,84.34,84.34,12357.0,60.6938,60.6938,60.6651,60.6651,12357.0
2017-03-02 14:00:00,84.34,84.37,84.32,84.33,22815.0,60.6651,60.6866,60.6507,60.6579,22815.0
2017-03-02 14:05:00,84.34,84.41,84.34,84.38,49522.0,60.6651,60.7154,60.6651,60.6938,49522.0
2017-03-02 14:10:00,84.37,84.42,84.35,84.42,37765.0,60.6866,60.7226,60.6723,60.7226,37765.0
2017-03-02 14:15:00,84.41,84.43,84.39,84.39,16848.0,60.7154,60.7298,60.701,60.701,16848.0
2017-03-02 14:20:00,84.4,84.4,84.35,84.37,31880.0,60.7082,60.7082,60.6723,60.6866,31880.0
2017-03-02 14:25:00,84.35,84.47,84.34,84.45,47719.0,60.6723,60.7586,60.6651,60.7442,47719.0
2017-03-02 14:30:00,84.44,84.49,84.43,84.47,20446.0,60.737,60.773,60.7298,60.7586,20446.0
2017-03-02 14:35:00,84.49,84.49,84.45,84.48,90742.0,60.773,60.773,60.7442,60.7658,90742.0
2017-03-02 14:40:00,84.47,84.55,84.46,84.52,33503.0,60.7586,60.8161,60.7514,60.7945,33503.0
2017-03-02 14:45:00,84.53,84.6,84.53,84.6,32872.0,60.8017,60.8521,60.8017,60.8521,32872.0
2017-03-02 14:50:00,84.6,84.64,84.6,84.63,44672.0,60.8521,60.8808,60.8521,60.8737,44672.0
2017-03-02 14:55:00,84.62,84.63,84.58,84.59,19672.0,60.8665,60.8737,60.8377,60.8449,19672.0
2017-03-02 15:00:00,84.6,84.7,84.59,84.68,36154.0,60.8521,60.924,60.8449,60.9096,36154.0
2017-03-02 15:05:00,84.69,84.71,84.59,84.61,45824.0,60.9168,60.9312,60.8449,60.8593,45824.0
2017-03-02 15:10:00,84.61,84.64,84.6,84.64,20844.0,60.8593,60.8808,60.8521,60.8808,20844.0
2017-03-02 15:15:00,84.64,84.65,84.58,84.65,41988.0,60.8808,60.888,60.8377,60.888,41988.0
2017-03-02 15:20:00,84.65,84.65,84.56,84.57,36622.0,60.888,60.888,60.8233,60.8305,36622.0
2017-03-02 15:25:00,84.56,84.58,84.52,84.52,55954.0,60.8233,60.8377,60.7945,60.7945,55954.0
2017-03-02 15:30:00,84.52,84.54,84.5,84.53,49943.0,60.7945,60.8089,60.7801,60.8017,49943.0
2017-03-02 15:35:00,84.53,84.61,84.52,84.56,41764.0,60.8017,60.8593,60.7945,60.8233,41764.0
2017-03-02 15:40:00,84.57,84.62,84.56,84.59,51547.0,60.8305,60.8665,60.8233,60.8449,51547.0
2017-03-02 15:45:00,84.59,84.59,84.54,84.55,149541.0,60.8449,60.8449,60.8089,60.8161,149541.0
2017-03-02 15:50:00,84.55,84.55,84.47,84.54,72267.0,60.8161,60.8161,60.7586,60.8089,72267.0
2017-03-02 15:55:00,84.54,84.58,84.51,84.53,153631.0,60.8089,60.8377,60.7873,60.8017,153631.0
2017-03-03 09:30:00,84.47,84.55,84.18,84.3,78908.0,60.7586,60.8161,60.55,60.6363,78908.0
2017-03-03 09:35:00,84.26,84.35,84.19,84.32,28996.0,60.6075,60.6723,60.5572,60.6507,28996.0
2017-03-03 09:40:00,84.33,84.37,84.12,84.13,44448.0,60.6579,60.6866,60.5068,60.514,44448.0
2017-03-03 09:45:00,84.12,84.21,84.01,84.17,101595.0,60.5068,60.5716,60.4277,60.5428,101595.0
2017-03-03 09:50:00,84.17,84.19,83.9,83.91,80842.0,60.5428,60.5572,60.3486,60.3558,80842.0
2017-03-03 09:55:00,83.91,83.97,83.85,83.92,48370.0,60.3558,60.3989,60.3126,60.363,48370.0
2017-03-03 10:00:00,83.92,83.93,83.79,83.92,79536.0,60.363,60.3701,60.2694,60.363,79536.0
2017-03-03 10:05:00,83.92,83.96,83.84,83.86,59271.0,60.363,60.3917,60.3054,60.3198,59271.0
2017-03-03 10:10:00,83.86,84.04,83.85,84.03,60314.0,60.3198,60.4493,60.3126,60.4421,60314.0
2017-03-03 10:15:00,84.02,84.02,83.92,83.92,20614.0,60.4349,60.4349,60.363,60.363,20614.0
2017-03-03 10:20:00,83.91,83.96,83.9,83.93,23242.0,60.3558,60.3917,60.3486,60.3701,23242.0
2017-03-03 10:25:00,83.93,83.94,83.85,83.87,26323.0,60.3701,60.3773,60.3126,60.327,26323.0
2017-03-03 10:30:00,83.86,83.97,83.84,83.95,27618.0,60.3198,60.3989,60.3054,60.3845,27618.0
2017-03-03 10:35:00,83.96,83.97,83.81,83.81,27884.0,60.3917,60.3989,60.2838,60.2838,27884.0
2017-03-03 10:40:00,83.82,83.9,83.82,83.9,20292.0,60.291,60.3486,60.291,60.3486,20292.0
2017-03-03 10:45:00,83.9,83.94,83.82,83.83,17755.0,60.3486,60.3773,60.291,60.2982,17755.0
2017-03-03 10:50:00,83.83,83.86,83.8,83.82,36891.0,60.2982,60.3198,60.2766,60.291,36891.0
2017-03-03 10:55:00,83.81,83.88,83.78,83.87,30946.0,60.2838,60.3342,60.2623,60.327,30946.0
2017-03-03 11:00:00,83.87,83.88,83.77,83.77,25055.0,60.327,60.3342,60.2551,60.2551,25055.0
2017-03-03 11:05:00,83.78,83.79,83.71,83.71,19163.0,60.2623,60.2694,60.2119,60.2119,19163.0
2017-03-03 11:10:00,83.71,83.73,83.67,83.7,38134.0,60.2119,60.2263,60.1831,60.2047,38134.0
2017-03-03 11:15:00,83.71,83.73,83.61,83.61,46383.0,60.2119,60.2263,60.14,60.14,46383.0
2017-03-03 11:20:00,83.61,83.64,83.53,83.55,54294.0,60.14,60.1616,60.0824,60.0968,54294.0
2017-03-03 11:25:00,83.56,83.61,83.52,83.52,22925.0,60.104,60.14,60.0752,60.0752,22925.0
2017-03-03 11:30:00,83.53,83.56,83.43,83.43,88657.0,60.0824,60.104,60.0105,60.0105,88657.0
2017-03-03 11:35:00,83.44,83.46,83.4,83.46,21128.0,60.0177,60.0321,59.9889,60.0321,21128.0
2017-03-03 11:40:00,83.46,83.46,83.35,83.36,30385.0,60.0321,60.0321,59.953,59.9602,30385.0
2017-03-03 11:45:00,83.37,83.41,83.35,83.39,33484.0,59.9673,59.9961,59.953,59.9817,33484.0
2017-03-03 11:50:00,83.39,83.51,83.38,83.51,60714.0,59.9817,60.068,59.9745,60.068,60714.0
2017-03-03 11:55:00,83.51,83.51,83.4,83.45,25050.0,60.068,60.068,59.9889,60.0249,25050.0
2017-03-03 12:00:00,83.45,83.48,83.44,83.44,23636.0,60.0249,60.0465,60.0177,60.0177,23636.0
2017-03-03 12:05:00,83.43,83.5,83.42,83.5,26897.0,60.0105,60.0609,60.0033,60.0609,26897.0
2017-03-03 12:10:00,83.49,83.54,83.49,83.52,16800.0,60.0537,60.0896,60.0537,60.0752,16800.0
2017-03-03 12:15:00,83.53,83.54,83.49,83.53,21650.0,60.0824,60.0896,60.0537,60.0824,21650.0
2017-03-03 12:20:00,83.52,83.52,83.44,83.44,15790.0,60.0752,60.0752,60.0177,60.0177,15790.0
2017-03-03 12:25:00,83.45,83.48,83.43,83.47,29135.0,60.0249,60.0465,60.0105,60.0393,29135.0
2017-03-03 12:30:00,83.47,83.55,83.47,83.53,21564.0,60.0393,60.0968,60.0393,60.0824,21564.0
2017-03-03 12:35:00,83.53,83.58,83.52,83.58,27068.0,60.0824,60.1184,60.0752,60.1184,27068.0
2017-03-03 12:40:00,83.58,83.61,83.54,83.6,30137.0,60.1184,60.14,60.0896,60.1328,30137.0
2017-03-03 12:45:00,83.59,83.59,83.53,83.54,25376.0,60.1256,60.1256,60.0824,60.0896,25376.0
2017-03-03 12:50:00,83.54,83.6,83.53,83.57,23514.0,60.0896,60.1328,60.0824,60.1112,23514.0
2017-03-03 12:55:00,83.57,83.57,83.51,83.53,18928.0,60.1112,60.1112,60.068,60.0824,18928.0
2017-03-03 13:00:00,83.52,83.56,83.4,83.56,41493.0,60.0752,60.104,59.9889,60.104,41493.0
2017-03-03 13:05:00,83.56,83.56,83.46,83.49,27564.0,60.104,60.104,60.0321,60.0537,27564.0
2017-03-03 13:10:00,83.48,83.57,83.48,83.51,37624.0,60.0465,60.1112,60.0465,60.068,37624.0
2017-03-03 13:15:00,83.5,83.51,83.45,83.47,19135.0,60.0609,60.068,60.0249,60.0393,19135.0
2017-03-03 13:20:00,83.45,83.48,83.42,83.42,18775.0,60.0249,60.0465,60.0033,60.0033,18775.0
2017-03-03 13:25:00,83.42,83.42,83.37,83.37,22501.0,60.0033,60.0033,59.9673,59.9673,22501.0
2017-03-03 13:30:00,83.38,83.45,83.38,83.45,22339.0,59.9745,60.0249,59.9745,60.0249,22339.0
2017-03-03 13:35:00,83.44,83.46,83.39,83.44,21525.0,60.0177,60.0321,59.9817,60.0177,21525.0
2017-03-03 13:40:00,83.44,83.44,83.41,83.41,18437.0,60.0177,60.0177,59.9961,59.9961,18437.0
2017-03-03 13:45:00,83.42,83.53,83.42,83.52,33237.0,60.0033,60.0824,60.0033,60.0752,33237.0
2017-03-03 13:50:00,83.52,83.62,83.5,83.62,17363.0,60.0752,60.1472,60.0609,60.1472,17363.0
2017-03-03 13:55:00,83.62,83.64,83.6,83.61,25827.0,60.1472,60.1616,60.1328,60.14,25827.0
2017-03-03 14:00:00,83.62,83.67,83.58,83.59,34154.0,60.1472,60.1831,60.1184,60.1256,34154.0
2017-03-03 14:05:00,83.59,83.71,83.59,83.71,23465.0,60.1256,60.2119,60.1256,60.2119,23465.0
2017-03-03 14:10:00,83.7,83.74,83.68,83.71,36474.0,60.2047,60.2335,60.1903,60.2119,36474.0
2017-03-03 14:15:00,83.71,83.74,83.7,83.72,18682.0,60.2119,60.2335,60.2047,60.2191,18682.0
2017-03-03 14:20:00,83.73,83.76,83.72,83.76,21218.0,60.2263,60.2479,60.2191,60.2479,21218.0
2017-03-03 14:25:00,83.75,83.78,83.75,83.78,23004.0,60.2407,60.2623,60.2407,60.2623,23004.0
2017-03-03 14:30:00,83.78,83.85,83.77,83.84,26470.0,60.2623,60.3126,60.2551,60.3054,26470.0
2017-03-03 14:35:00,83.85,83.87,83.84,83.86,25555.0,60.3126,60.327,60.3054,60.3198,25555.0
2017-03-03 14:40:00,83.86,83.89,83.85,83.88,15940.0,60.3198,60.3414,60.3126,60.3342,15940.0
2017-03-03 14:45:00,83.88,83.89,83.86,83.89,19426.0,60.3342,60.3414,60.3198,60.3414,19426.0
2017-03-03 14:50:00,83.89,83.96,83.89,83.96,21318.0,60.3414,60.3917,60.3414,60.3917,21318.0
2017-03-03 14:55:00,83.95,83.96,83.89,83.89,17661.0,60.3845,60.3917,60.3414,60.3414,17661.0
2017-03-03 15:00:00,83.89,83.94,83.88,83.94,32006.0,60.3414,60.3773,60.3342,60.3773,32006.0
2017-03-03 15:05:00,83.93,83.96,83.89,83.96,46879.0,60.3701,60.3917,60.3414,60.3917,46879.0
2017-03-03 15:10:00,83.96,84.03,83.96,84.02,101948.0,60.3917,60.4421,60.3917,60.4349,101948.0
2017-03-03 15:15:00,84.02,84.07,84.01,84.07,52344.0,60.4349,60.4709,60.4277,60.4709,52344.0
2017-03-03 15:20:00,84.07,84.1,84.02,84.09,66095.0,60.4709,60.4924,60.4349,60.4852,66095.0
2017-03-03 15:25:00,84.1,84.25,84.09,84.24,105843.0,60.4924,60.6003,60.4852,60.5931,105843.0
2017-03-03 15:30:00,84.24,84.24,84.1,84.13,71417.0,60.5931,60.5931,60.4924,60.514,71417.0
2017-03-03 15:35:00,84.13,84.21,84.12,84.21,63881.0,60.514,60.5716,60.5068,60.5716,63881.0
2017-03-03 15:40:00,84.2,84.21,84.14,84.17,102615.0,60.5644,60.5716,60.5212,60.5428,102615.0
2017-03-03 15:45:00,84.17,84.18,84.12,84.13,124871.0,60.5428,60.55,60.5068,60.514,124871.0
2017-03-03 15:50:00,84.13,84.22,84.13,84.21,181206.0,60.514,60.5787,60.514,60.5716,181206.0
2017-03-03 15:55:00,84.21,84.25,84.16,84.21,295101.0,60.5716,60.6003,60.5356,60.5716,295101.0
2017-03-06 09:30:00,84.06,84.1,83.8,83.87,138495.0,60.4637,60.4924,60.2766,60.327,138495.0
2017-03-06 09:35:00,83.87,83.91,83.59,83.59,53502.0,60.327,60.3558,60.1256,60.1256,53502.0
2017-03-06 09:40:00,83.61,83.66,83.52,83.52,173423.0,60.14,60.1759,60.0752,60.0752,173423.0
2017-03-06 09:45:00,83.52,83.54,83.43,83.47,101935.0,60.0752,60.0896,60.0105,60.0393,101935.0
2017-03-06 09:50:00,83.46,83.65,83.43,83.59,71764.0,60.0321,60.1687,60.0105,60.1256,71764.0
2017-03-06 09:55:00,83.59,83.9,83.58,83.9,99363.0,60.1256,60.3486,60.1184,60.3486,99363.0
2017-03-06 10:00:00,83.93,83.93,83.77,83.85,46425.0,60.3701,60.3701,60.2551,60.3126,46425.0
2017-03-06 10:05:00,83.84,83.87,83.74,83.8,40682.0,60.3054,60.327,60.2335,60.2766,40682.0
2017-03-06 10:10:00,83.78,83.84,83.78,83.84,30189.0,60.2623,60.3054,60.2623,60.3054,30189.0
2017-03-06 10:15:00,83.84,83.86,83.78,83.8,21346.0,60.3054,60.3198,60.2623,60.2766,21346.0
2017-03-06 10:20:00,83.8,83.88,83.79,83.79,31798.0,60.2766,60.3342,60.2694,60.2694,31798.0
2017-03-06 10:25:00,83.78,83.8,83.75,83.75,15755.0,60.2623,60.2766,60.2407,60.2407,15755.0
2017-03-06 10:30:00,83.74,83.81,83.71,83.76,30990.0,60.2335,60.2838,60.2119,60.2479,30990.0
2017-03-06 10:35:00,83.77,83.77,83.7,83.72,27942.0,60.2551,60.2551,60.2047,60.2191,27942.0
2017-03-06 10:40:00,83.71,83.71,83.64,83.67,19807.0,60.2119,60.2119,60.1616,60.1831,19807.0
2017-03-06 10:45:00,83.67,83.72,83.65,83.67,17785.0,60.1831,60.2191,60.1687,60.1831,17785.0
2017-03-06 10:50:00,83.67,83.69,83.59,83.61,26446.0,60.1831,60.1975,60.1256,60.14,26446.0
2017-03-06 10:55:00,83.61,83.61,83.49,83.5,20109.0,60.14,60.14,60.0537,60.0609,20109.0
2017-03-06 11:00:00,83.49,83.53,83.45,83.5,24758.0,60.0537,60.0824,60.0249,60.0609,24758.0
2017-03-06 11:05:00,83.49,83.53,83.45,83.49,22511.0,60.0537,60.0824,60.0249,60.0537,22511.0
2017-03-06 11:10:00,83.48,83.53,83.45,83.52,32235.0,60.0465,60.0824,60.0249,60.0752,32235.0
2017-03-06 11:15:00,83.51,83.52,83.43,83.52,50185.0,60.068,60.0752,60.0105,60.0752,50185.0
2017-03-06 11:20:00,83.51,83.62,83.5,83.62,42489.0,60.068,60.1472,60.0609,60.1472,42489.0
2017-03-06 11:25:00,83.62,83.62,83.53,83.54,17229.0,60.1472,60.1472,60.0824,60.0896,17229.0
2017-03-06 11:30:00,83.54,83.56,83.51,83.53,41740.0,60.0896,60.104,60.068,60.0824,41740.0
2017-03-06 11:35:00,83.53,83.54,83.49,83.52,19260.0,60.0824,60.0896,60.0537,60.0752,19260.0
2017-03-06 11:40:00,83.52,83.61,83.52,83.6,20003.0,60.0752,60.14,60.0752,60.1328,20003.0
2017-03-06 11:45:00,83.6,83.65,83.56,83.59,23246.0,60.1328,60.1687,60.104,60.1256,23246.0
2017-03-06 11:50:00,83.58,83.61,83.55,83.56,20295.0,60.1184,60.14,60.0968,60.104,20295.0
2017-03-06 11:55:00,83.55,83.59,83.52,83.58,15837.0,60.0968,60.1256,60.0752,60.1184,15837.0
2017-03-06 12:00:00,83.6,83.7,83.58,83.67,17946.0,60.1328,60.2047,60.1184,60.1831,17946.0
2017-03-06 12:05:00,83.68,83.69,83.65,83.67,11847.0,60.1903,60.1975,60.1687,60.1831,11847.0
2017-03-06 12:10:00,83.67,83.7,83.66,83.69,8157.0,60.1831,60.2047,60.1759,60.1975,8157.0
2017-03-06 12:15:00,83.68,83.68,83.63,83.68,15926.0,60.1903,60.1903,60.1544,60.1903,15926.0
2017-03-06 12:20:00,83.67,83.68,83.63,83.63,15248.0,60.1831,60.1903,60.1544,60.1544,15248.0
2017-03-06 12:25:00,83.63,83.66,83.59,83.6,12904.0,60.1544,60.1759,60.1256,60.1328,12904.0
2017-03-06 12:30:00,83.6,83.65,83.59,83.65,15198.0,60.1328,60.1687,60.1256,60.1687,15198.0
2017-03-06 12:35:00,83.66,83.68,83.63,83.68,8707.0,60.1759,60.1903,60.1544,60.1903,8707.0
2017-03-06 12:40:00,83.68,83.72,83.67,83.69,18686.0,60.1903,60.2191,60.1831,60.1975,18686.0
2017-03-06 12:45:00,83.68,83.72,83.65,83.7,16072.0,60.1903,60.2191,60.1687,60.2047,16072.0
2017-03-06 12:50:00,83.7,83.74,83.68,83.71,16369.0,60.2047,60.2335,60.1903,60.2119,16369.0
2017-03-06 12:55:00,83.71,83.72,83.69,83.72,18040.0,60.2119,60.2191,60.1975,60.2191,18040.0
2017-03-06 13:00:00,83.71,83.76,83.7,83.74,21417.0,60.2119,60.2479,60.2047,60.2335,21417.0
2017-03-06 13:05:00,83.74,83.76,83.72,83.75,14523.0,60.2335,60.2479,60.2191,60.2407,14523.0
2017-03-06 13:10:00,83.76,83.81,83.75,83.79,16137.0,60.2479,60.2838,60.2407,60.2694,16137.0
2017-03-06 13:15:00,83.79,83.83,83.78,83.82,29480.0,60.2694,60.2982,60.2623,60.291,29480.0
2017-03-06 13:20:00,83.82,83.89,83.81,83.89,13984.0,60.291,60.3414,60.2838,60.3414,13984.0
2017-03-06 13:25:00,83.88,83.89,83.83,83.84,19336.0,60.3342,60.3414,60.2982,60.3054,19336.0
2017-03-06 13:30:00,83.83,83.86,83.82,83.82,15639.0,60.2982,60.3198,60.291,60.291,15639.0
2017-03-06 13:35:00,83.82,83.82,83.76,83.79,35640.0,60.291,60.291,60.2479,60.2694,35640.0
2017-03-06 13:40:00,83.79,83.84,83.79,83.82,44055.0,60.2694,60.3054,60.2694,60.291,44055.0
2017-03-06 13:45:00,83.82,83.84,83.77,83.83,197433.0,60.291,60.3054,60.2551,60.2982,197433.0
2017-03-06 13:50:00,83.84,83.85,83.79,83.79,15246.0,60.3054,60.3126,60.2694,60.2694,15246.0
2017-03-06 13:55:00,83.8,83.84,83.77,83.8,35148.0,60.2766,60.3054,60.2551,60.2766,35148.0
2017-03-06 14:00:00,83.79,83.81,83.69,83.69,21651.0,60.2694,60.2838,60.1975,60.1975,21651.0
2017-03-06 14:05:00,83.7,83.73,83.68,83.7,20118.0,60.2047,60.2263,60.1903,60.2047,20118.0
2017-03-06 14:10:00,83.7,83.72,83.66,83.7,32386.0,60.2047,60.2191,60.1759,60.2047,32386.0
2017-03-06 14:15:00,83.71,83.73,83.69,83.7,14423.0,60.2119,60.2263,60.1975,60.2047,14423.0
2017-03-06 14:20:00,83.7,83.73,83.69,83.73,26602.0,60.2047,60.2263,60.1975,60.2263,26602.0
2017-03-06 14:25:00,83.72,83.74,83.69,83.69,26582.0,60.2191,60.2335,60.1975,60.1975,26582.0
2017-03-06 14:30:00,83.7,83.72,83.64,83.65,18435.0,60.2047,60.2191,60.1616,60.1687,18435.0
2017-03-06 14:35:00,83.65,83.66,83.63,83.65,21235.0,60.1687,60.1759,60.1544,60.1687,21235.0
2017-03-06 14:40:00,83.65,83.67,83.62,83.63,26985.0,60.1687,60.1831,60.1472,60.1544,26985.0
2017-03-06 14:45:00,83.62,83.65,83.61,83.63,24987.0,60.1472,60.1687,60.14,60.1544,24987.0
2017-03-06 14:50:00,83.63,83.65,83.62,83.64,16549.0,60.1544,60.1687,60.1472,60.1616,16549.0
2017-03-06 14:55:00,83.62,83.66,83.61,83.63,16796.0,60.1472,60.1759,60.14,60.1544,16796.0
2017-03-06 15:00:00,83.64,83.66,83.62,83.63,21803.0,60.1616,60.1759,60.1472,60.1544,21803.0
2017-03-06 15:05:00,83.63,83.67,83.6,83.67,49886.0,60.1544,60.1831,60.1328,60.1831,49886.0
2017-03-06 15:10:00,83.67,83.7,83.67,83.69,21504.0,60.1831,60.2047,60.1831,60.1975,21504.0
2017-03-06 15:15:00,83.7,83.7,83.65,83.7,29953.0,60.2047,60.2047,60.1687,60.2047,29953.0
2017-03-06 15:20:00,83.69,83.76,83.66,83.75,30804.0,60.1975,60.2479,60.1759,60.2407,30804.0
2017-03-06 15:25:00,83.76,83.76,83.71,83.72,26630.0,60.2479,60.2479,60.2119,60.2191,26630.0
2017-03-06 15:30:00,83.72,83.72,83.65,83.67,63110.0,60.2191,60.2191,60.1687,60.1831,63110.0
2017-03-06 15:35:00,83.66,83.83,83.66,83.82,79057.0,60.1759,60.2982,60.1759,60.291,79057.0
2017-03-06 15:40:00,83.81,84.01,83.79,83.89,115535.0,60.2838,60.4277,60.2694,60.3414,115535.0
2017-03-06 15:45:00,83.88,83.89,83.83,83.86,82759.0,60.3342,60.3414,60.2982,60.3198,82759.0
2017-03-06 15:50:00,83.86,83.86,83.8,83.84,70194.0,60.3198,60.3198,60.2766,60.3054,70194.0
2017-03-06 15:55:00,83.84,83.88,83.77,83.83,150952.0,60.3054,60.3342,60.2551,60.2982,150952.0
2017-03-07 09:30:00,83.65,83.79,83.6,83.75,72867.0,60.1687,60.2694,60.1328,60.2407,72867.0
2017-03-07 09:35:00,83.76,83.76,83.52,83.61,54230.0,60.2479,60.2479,60.0752,60.14,54230.0
2017-03-07 09:40:00,83.62,83.67,83.51,83.61,67855.0,60.1472,60.1831,60.068,60.14,67855.0
2017-03-07 09:45:00,83.62,83.65,83.53,83.6,50189.0,60.1472,60.1687,60.0824,60.1328,50189.0
2017-03-07 09:50:00,83.58,83.59,83.43,83.52,101410.0,60.1184,60.1256,60.0105,60.0752,101410.0
2017-03-07 09:55:00,83.51,83.55,83.42,83.54,81617.0,60.068,60.0968,60.0033,60.0896,81617.0
2017-03-07 10:00:00,83.55,83.56,83.45,83.52,85745.0,60.0968,60.104,60.0249,60.0752,85745.0
2017-03-07 10:05:00,83.5,83.58,83.46,83.58,52555.0,60.0609,60.1184,60.0321,60.1184,52555.0
2017-03-07 10:10:00,83.58,83.58,83.46,83.46,38172.0,60.1184,60.1184,60.0321,60.0321,38172.0
2017-03-07 10:15:00,83.47,83.52,83.41,83.41,32969.0,60.0393,60.0752,59.9961,59.9961,32969.0
2017-03-07 10:20:00,83.41,83.52,83.36,83.52,40252.0,59.9961,60.0752,59.9602,60.0752,40252.0
2017-03-07 10:25:00,83.51,83.6,83.51,83.55,49086.0,60.068,60.1328,60.068,60.0968,49086.0
2017-03-07 10:30:00,83.55,83.57,83.47,83.47,51020.0,60.0968,60.1112,60.0393,60.0393,51020.0
2017-03-07 10:35:00,83.48,83.51,83.43,83.45,51413.0,60.0465,60.068,60.0105,60.0249,51413.0
2017-03-07 10:40:00,83.45,83.45,83.36,83.42,62728.0,60.0249,60.0249,59.9602,60.0033,62728.0
2017-03-07 10:45:00,83.42,83.47,83.39,83.43,63286.0,60.0033,60.0393,59.9817,60.0105,63286.0
2017-03-07 10:50:00,83.44,83.49,83.42,83.49,25542.0,60.0177,60.0537,60.0033,60.0537,25542.0
2017-03-07 10:55:00,83.49,83.52,83.44,83.45,40088.0,60.0537,60.0752,60.0177,60.0249,40088.0
2017-03-07 11:00:00,83.46,83.46,83.37,83.38,41801.0,60.0321,60.0321,59.9673,59.9745,41801.0
2017-03-07 11:05:00,83.37,83.39,83.31,83.34,67063.0,59.9673,59.9817,59.9242,59.9458,67063.0
2017-03-07 11:10:00,83.34,83.35,83.26,83.27,51049.0,59.9458,59.953,59.8882,59.8954,51049.0
2017-03-07 11:15:00,83.27,83.3,83.22,83.27,48342.0,59.8954,59.917,59.8595,59.8954,48342.0
2017-03-07 11:20:00,83.27,83.3,83.22,83.27,37114.0,59.8954,59.917,59.8595,59.8954,37114.0
2017-03-07 11:25:00,83.27,83.3,83.13,83.14,51797.0,59.8954,59.917,59.7947,59.8019,51797.0
2017-03-07 11:30:00,83.14,83.15,83.07,83.09,61715.0,59.8019,59.8091,59.7516,59.7659,61715.0
2017-03-07 11:35:00,83.08,83.09,83.03,83.03,37776.0,59.7588,59.7659,59.7228,59.7228,37776.0
2017-03-07 11:40:00,83.03,83.14,83.03,83.14,58633.0,59.7228,59.8019,59.7228,59.8019,58633.0
2017-03-07 11:45:00,83.15,83.16,83.12,83.15,38674.0,59.8091,59.8163,59.7875,59.8091,38674.0
2017-03-07 11:50:00,83.15,83.17,83.11,83.17,40594.0,59.8091,59.8235,59.7803,59.8235,40594.0
2017-03-07 11:55:00,83.18,83.25,83.17,83.23,56995.0,59.8307,59.881,59.8235,59.8666,56995.0
2017-03-07 12:00:00,83.23,83.28,83.21,83.25,58873.0,59.8666,59.9026,59.8523,59.881,58873.0
2017-03-07 12:05:00,83.25,83.3,83.24,83.29,30075.0,59.881,59.917,59.8738,59.9098,30075.0
2017-03-07 12:10:00,83.29,83.31,83.25,83.26,25691.0,59.9098,59.9242,59.881,59.8882,25691.0
2017-03-07 12:15:00,83.26,83.26,83.23,83.25,24649.0,59.8882,59.8882,59.8666,59.881,24649.0
2017-03-07 12:20:00,83.25,83.28,83.24,83.26,35532.0,59.881,59.9026,59.8738,59.8882,35532.0
2017-03-07 12:25:00,83.26,83.38,83.26,83.37,34553.0,59.8882,59.9745,59.8882,59.9673,34553.0
2017-03-07 12:30:00,83.37,83.38,83.33,83.38,35656.0,59.9673,59.9745,59.9386,59.9745,35656.0
2017-03-07 12:35:00,83.37,83.38,83.31,83.35,31834.0,59.9673,59.9745,59.9242,59.953,31834.0
2017-03-07 12:40:00,83.36,83.37,83.31,83.32,22983.0,59.9602,59.9673,59.9242,59.9314,22983.0
2017-03-07 12:45:00,83.31,83.36,83.31,83.36,25164.0,59.9242,59.9602,59.9242,59.9602,25164.0
2017-03-07 12:50:00,83.35,83.39,83.33,83.39,36594.0,59.953,59.9817,59.9386,59.9817,36594.0
2017-03-07 12:55:00,83.39,83.39,83.34,83.36,19965.0,59.9817,59.9817,59.9458,59.9602,19965.0
2017-03-07 13:00:00,83.36,83.38,83.31,83.34,35228.0,59.9602,59.9745,59.9242,59.9458,35228.0
2017-03-07 13:05:00,83.34,83.36,83.32,83.34,46337.0,59.9458,59.9602,59.9314,59.9458,46337.0
2017-03-07 13:10:00,83.35,83.38,83.34,83.37,30631.0,59.953,59.9745,59.9458,59.9673,30631.0
2017-03-07 13:15:00,83.38,83.4,83.35,83.37,28199.0,59.9745,59.9889,59.953,59.9673,28199.0
2017-03-07 13:20:00,83.37,83.39,83.32,83.32,30441.0,59.9673,59.9817,59.9314,59.9314,30441.0
2017-03-07 13:25:00,83.32,83.36,83.31,83.36,35161.0,59.9314,59.9602,59.9242,59.9602,35161.0
2017-03-07 13:30:00,83.35,83.36,83.33,83.35,95643.0,59.953,59.9602,59.9386,59.953,95643.0
2017-03-07 13:35:00,83.34,83.35,83.3,83.31,33585.0,59.9458,59.953,59.917,59.9242,33585.0
2017-03-07 13:40:00,83.31,83.34,83.29,83.34,36506.0,59.9242,59.9458,59.9098,59.9458,36506.0
2017-03-07 13:45:00,83.33,83.36,83.32,83.34,54735.0,59.9386,59.9602,59.9314,59.9458,54735.0
2017-03-07 13:50:00,83.34,83.35,83.28,83.31,27438.0,59.9458,59.953,59.9026,59.9242,27438.0
2017-03-07 13:55:00,83.3,83.31,83.26,83.28,42548.0,59.917,59.9242,59.8882,59.9026,42548.0
2017-03-07 14:00:00,83.28,83.33,83.26,83.31,70804.0,59.9026,59.9386,59.8882,59.9242,70804.0
2017-03-07 14:05:00,83.31,83.33,83.27,83.33,40673.0,59.9242,59.9386,59.8954,59.9386,40673.0
2017-03-07 14:10:00,83.33,83.36,83.31,83.33,41936.0,59.9386,59.9602,59.9242,59.9386,41936.0
2017-03-07 14:15:00,83.33,83.34,83.3,83.33,31167.0,59.9386,59.9458,59.917,59.9386,31167.0
2017-03-07 14:20:00,83.32,83.33,83.3,83.32,21459.0,59.9314,59.9386,59.917,59.9314,21459.0
2017-03-07 14:25:00,83.32,83.33,83.25,83.27,36675.0,59.9314,59.9386,59.881,59.8954,36675.0
2017-03-07 14:30:00,83.26,83.28,83.22,83.24,51820.0,59.8882,59.9026,59.8595,59.8738,51820.0
2017-03-07 14:35:00,83.24,83.26,83.22,83.26,39521.0,59.8738,59.8882,59.8595,59.8882,39521.0
2017-03-07 14:40:00,83.26,83.3,83.24,83.29,29330.0,59.8882,59.917,59.8738,59.9098,29330.0
2017-03-07 14:45:00,83.29,83.32,83.27,83.32,47659.0,59.9098,59.9314,59.8954,59.9314,47659.0
2017-03-07 14:50:00,83.32,83.36,83.32,83.36,44220.0,59.9314,59.9602,59.9314,59.9602,44220.0
2017-03-07 14:55:00,83.36,83.37,83.3,83.36,37403.0,59.9602,59.9673,59.917,59.9602,37403.0
2017-03-07 15:00:00,83.36,83.37,83.31,83.34,34652.0,59.9602,59.9673,59.9242,59.9458,34652.0
2017-03-07 15:05:00,83.33,83.34,83.29,83.31,36787.0,59.9386,59.9458,59.9098,59.9242,36787.0
2017-03-07 15:10:00,83.31,83.41,83.3,83.4,92178.0,59.9242,59.9961,59.917,59.9889,92178.0
2017-03-07 15:15:00,83.4,83.48,83.39,83.47,58977.0,59.9889,60.0465,59.9817,60.0393,58977.0
2017-03-07 15:20:00,83.47,83.48,83.44,83.46,65665.0,60.0393,60.0465,60.0177,60.0321,65665.0
2017-03-07 15:25:00,83.46,83.46,83.41,83.45,67995.0,60.0321,60.0321,59.9961,60.0249,67995.0
2017-03-07 15:30:00,83.46,83.47,83.43,83.45,67995.0,60.0321,60.0393,60.0105,60.0249,67995.0
2017-03-07 15:35:00,83.45,83.5,83.44,83.46,82764.0,60.0249,60.0609,60.0177,60.0321,82764.0
2017-03-07 15:40:00,83.46,83.46,83.35,83.37,136448.0,60.0321,60.0321,59.953,59.9673,136448.0
2017-03-07 15:45:00,83.37,83.42,83.37,83.42,70225.0,59.9673,60.0033,59.9673,60.0033,70225.0
2017-03-07 15:50:00,83.42,83.43,83.37,83.38,73462.0,60.0033,60.0105,59.9673,59.9745,73462.0
2017-03-07 15:55:00,83.38,83.43,83.38,83.43,114609.0,59.9745,60.0105,59.9745,60.0105,114609.0
2017-03-08 09:30:00,82.94,83.04,82.7,82.73,157763.0,59.6581,59.73,59.4854,59.507,157763.0
2017-03-08 09:35:00,82.73,82.84,82.64,82.78,93006.0,59.507,59.5861,59.4423,59.543,93006.0
2017-03-08 09:40:00,82.76,82.92,82.75,82.92,37180.0,59.5286,59.6437,59.5214,59.6437,37180.0
2017-03-08 09:45:00,82.91,82.91,82.82,82.9,55385.0,59.6365,59.6365,59.5717,59.6293,55385.0
2017-03-08 09:50:00,82.91,82.93,82.67,82.7,43808.0,59.6365,59.6509,59.4638,59.4854,43808.0
2017-03-08 09:55:00,82.69,82.75,82.64,82.71,34434.0,59.4782,59.5214,59.4423,59.4926,34434.0
2017-03-08 10:00:00,82.71,82.77,82.62,82.62,41097.0,59.4926,59.5358,59.4279,59.4279,41097.0
2017-03-08 10:05:00,82.63,82.7,82.59,82.61,65921.0,59.4351,59.4854,59.4063,59.4207,65921.0
2017-03-08 10:10:00,82.61,82.61,82.54,82.56,60926.0,59.4207,59.4207,59.3703,59.3847,60926.0
2017-03-08 10:15:00,82.56,82.61,82.53,82.56,34068.0,59.3847,59.4207,59.3631,59.3847,34068.0
2017-03-08 10:20:00,82.56,82.62,82.5,82.51,43994.0,59.3847,59.4279,59.3416,59.3488,43994.0
2017-03-08 10:25:00,82.52,82.59,82.49,82.58,27376.0,59.3559,59.4063,59.3344,59.3991,27376.0
2017-03-08 10:30:00,82.58,82.62,82.53,82.54,30631.0,59.3991,59.4279,59.3631,59.3703,30631.0
2017-03-08 10:35:00,82.53,82.56,82.48,82.53,15635.0,59.3631,59.3847,59.3272,59.3631,15635.0
2017-03-08 10:40:00,82.53,82.54,82.47,82.54,44528.0,59.3631,59.3703,59.32,59.3703,44528.0
2017-03-08 10:45:00,82.54,82.56,82.43,82.45,54621.0,59.3703,59.3847,59.2912,59.3056,54621.0
2017-03-08 10:50:00,82.44,82.49,82.38,82.42,28021.0,59.2984,59.3344,59.2552,59.284,28021.0
2017-03-08 10:55:00,82.41,82.53,82.38,82.53,19441.0,59.2768,59.3631,59.2552,59.3631,19441.0
2017-03-08 11:00:00,82.53,82.57,82.46,82.48,25639.0,59.3631,59.3919,59.3128,59.3272,25639.0
2017-03-08 11:05:00,82.48,82.48,82.36,82.36,20258.0,59.3272,59.3272,59.2409,59.2409,20258.0
2017-03-08 11:10:00,82.37,82.37,82.33,82.36,106986.0,59.2481,59.2481,59.2193,59.2409,106986.0
2017-03-08 11:15:00,82.35,82.38,82.29,82.35,92622.0,59.2337,59.2552,59.1905,59.2337,92622.0
2017-03-08 11:20:00,82.35,82.35,82.3,82.31,22312.0,59.2337,59.2337,59.1977,59.2049,22312.0
2017-03-08 11:25:00,82.31,82.31,82.22,82.24,61845.0,59.2049,59.2049,59.1402,59.1545,61845.0
2017-03-08 11:30:00,82.24,82.25,82.13,82.13,42363.0,59.1545,59.1617,59.0754,59.0754,42363.0
2017-03-08 11:35:00,82.13,82.2,82.11,82.14,44527.0,59.0754,59.1258,59.061,59.0826,44527.0
2017-03-08 11:40:00,82.14,82.18,82.1,82.14,120935.0,59.0826,59.1114,59.0538,59.0826,120935.0
2017-03-08 11:45:00,82.14,82.19,82.1,82.1,72700.0,59.0826,59.1186,59.0538,59.0538,72700.0
2017-03-08 11:50:00,82.1,82.2,82.1,82.18,20036.0,59.0538,59.1258,59.0538,59.1114,20036.0
2017-03-08 11:55:00,82.19,82.24,82.13,82.17,23002.0,59.1186,59.1545,59.0754,59.1042,23002.0
2017-03-08 12:00:00,82.16,82.27,82.11,82.26,111751.0,59.097,59.1761,59.061,59.1689,111751.0
2017-03-08 12:05:00,82.25,82.28,82.18,82.22,51029.0,59.1617,59.1833,59.1114,59.1402,51029.0
2017-03-08 12:10:00,82.23,82.3,82.22,82.28,36581.0,59.1474,59.1977,59.1402,59.1833,36581.0
2017-03-08 12:15:00,82.28,82.3,82.2,82.22,44922.0,59.1833,59.1977,59.1258,59.1402,44922.0
2017-03-08 12:20:00,82.23,82.25,82.19,82.2,61252.0,59.1474,59.1617,59.1186,59.1258,61252.0
2017-03-08 12:25:00,82.2,82.25,82.19,82.23,30247.0,59.1258,59.1617,59.1186,59.1474,30247.0
2017-03-08 12:30:00,82.23,82.24,82.15,82.15,62888.0,59.1474,59.1545,59.0898,59.0898,62888.0
2017-03-08 12:35:00,82.15,82.2,82.14,82.16,20074.0,59.0898,59.1258,59.0826,59.097,20074.0
2017-03-08 12:40:00,82.16,82.17,82.11,82.14,33014.0,59.097,59.1042,59.061,59.0826,33014.0
2017-03-08 12:45:00,82.14,82.16,82.08,82.09,31834.0,59.0826,59.097,59.0395,59.0467,31834.0
2017-03-08 12:50:00,82.1,82.12,82.08,82.09,38884.0,59.0538,59.0682,59.0395,59.0467,38884.0
2017-03-08 12:55:00,82.08,82.13,82.06,82.09,44102.0,59.0395,59.0754,59.0251,59.0467,44102.0
2017-03-08 13:00:00,82.09,82.17,82.09,82.15,45935.0,59.0467,59.1042,59.0467,59.0898,45935.0
2017-03-08 13:05:00,82.16,82.18,82.11,82.12,33993.0,59.097,59.1114,59.061,59.0682,33993.0
2017-03-08 13:10:00,82.12,82.19,82.12,82.19,48724.0,59.0682,59.1186,59.0682,59.1186,48724.0
2017-03-08 13:15:00,82.18,82.22,82.15,82.22,30851.0,59.1114,59.1402,59.0898,59.1402,30851.0
2017-03-08 13:20:00,82.22,82.29,82.22,82.27,37713.0,59.1402,59.1905,59.1402,59.1761,37713.0
2017-03-08 13:25:00,82.28,82.33,82.21,82.22,78720.0,59.1833,59.2193,59.133,59.1402,78720.0
2017-03-08 13:30:00,82.22,82.28,82.22,82.28,54028.0,59.1402,59.1833,59.1402,59.1833,54028.0
2017-03-08 13:35:00,82.27,82.29,82.22,82.26,34007.0,59.1761,59.1905,59.1402,59.1689,34007.0
2017-03-08 13:40:00,82.26,82.29,82.25,82.28,46485.0,59.1689,59.1905,59.1617,59.1833,46485.0
2017-03-08 13:45:00,82.28,82.3,82.26,82.29,44530.0,59.1833,59.1977,59.1689,59.1905,44530.0
2017-03-08 13:50:00,82.29,82.3,82.28,82.3,53277.0,59.1905,59.1977,59.1833,59.1977,53277.0
2017-03-08 13:55:00,82.3,82.3,82.26,82.3,35056.0,59.1977,59.1977,59.1689,59.1977,35056.0
2017-03-08 14:00:00,82.3,82.3,82.21,82.26,64214.0,59.1977,59.1977,59.133,59.1689,64214.0
2017-03-08 14:05:00,82.25,82.29,82.19,82.2,43913.0,59.1617,59.1905,59.1186,59.1258,43913.0
2017-03-08 14:10:00,82.19,82.21,82.15,82.15,33595.0,59.1186,59.133,59.0898,59.0898,33595.0
2017-03-08 14:15:00,82.16,82.2,82.15,82.16,35813.0,59.097,59.1258,59.0898,59.097,35813.0
2017-03-08 14:20:00,82.16,82.16,82.09,82.1,39696.0,59.097,59.097,59.0467,59.0538,39696.0
2017-03-08 14:25:00,82.1,82.1,82.05,82.09,43508.0,59.0538,59.0538,59.0179,59.0467,43508.0
2017-03-08 14:30:00,82.09,82.15,82.08,82.1,52902.0,59.0467,59.0898,59.0395,59.0538,52902.0
2017-03-08 14:35:00,82.1,82.13,82.08,82.13,50883.0,59.0538,59.0754,59.0395,59.0754,50883.0
2017-03-08 14:40:00,82.13,82.13,82.07,82.1,37708.0,59.0754,59.0754,59.0323,59.0538,37708.0
2017-03-08 14:45:00,82.1,82.12,82.06,82.1,32941.0,59.0538,59.0682,59.0251,59.0538,32941.0
2017-03-08 14:50:00,82.1,82.14,82.1,82.14,28344.0,59.0538,59.0826,59.0538,59.0826,28344.0
2017-03-08 14:55:00,82.14,82.16,82.11,82.16,35219.0,59.0826,59.097,59.061,59.097,35219.0
2017-03-08 15:00:00,82.16,82.16,82.1,82.14,142861.0,59.097,59.097,59.0538,59.0826,142861.0
2017-03-08 15:05:00,82.15,82.2,82.13,82.15,42903.0,59.0898,59.1258,59.0754,59.0898,42903.0
2017-03-08 15:10:00,82.15,82.16,82.08,82.09,72462.0,59.0898,59.097,59.0395,59.0467,72462.0
2017-03-08 15:15:00,82.09,82.16,82.09,82.15,48744.0,59.0467,59.097,59.0467,59.0898,48744.0
2017-03-08 15:20:00,82.15,82.17,82.12,82.15,110788.0,59.0898,59.1042,59.0682,59.0898,110788.0
2017-03-08 15:25:00,82.15,82.16,82.07,82.09,53722.0,59.0898,59.097,59.0323,59.0467,53722.0
2017-03-08 15:30:00,82.09,82.12,82.01,82.02,64422.0,59.0467,59.0682,58.9891,58.9963,64422.0
2017-03-08 15:35:00,82.01,82.01,81.92,81.92,82979.0,58.9891,58.9891,58.9244,58.9244,82979.0
2017-03-08 15:40:00,81.93,81.93,81.83,81.86,71665.0,58.9316,58.9316,58.8596,58.8812,71665.0
2017-03-08 15:45:00,81.85,81.88,81.84,81.88,46593.0,58.874,58.8956,58.8668,58.8956,46593.0
2017-03-08 15:50:00,81.88,81.88,81.83,81.84,55117.0,58.8956,58.8956,58.8596,58.8668,55117.0
2017-03-08 15:55:00,81.83,81.9,81.83,81.88,198637.0,58.8596,58.91,58.8596,58.8956,198637.0
2017-03-09 09:30:00,81.73,81.85,81.67,81.83,177288.0,58.7877,58.874,58.7446,58.8596,177288.0
2017-03-09 09:35:00,81.83,82.04,81.82,82.0,116681.0,58.8596,59.0107,58.8524,58.9819,116681.0
2017-03-09 09:40:00,81.98,82.1,81.97,82.1,65281.0,58.9675,59.0538,58.9603,59.0538,65281.0
2017-03-09 09:45:00,82.1,82.19,82.06,82.17,71697.0,59.0538,59.1186,59.0251,59.1042,71697.0
2017-03-09 09:50:00,82.15,82.18,82.1,82.12,36813.0,59.0898,59.1114,59.0538,59.0682,36813.0
2017-03-09 09:55:00,82.11,82.16,82.07,82.1,28936.0,59.061,59.097,59.0323,59.0538,28936.0
2017-03-09 10:00:00,82.11,82.2,82.05,82.06,41951.0,59.061,59.1258,59.0179,59.0251,41951.0
2017-03-09 10:05:00,82.06,82.19,82.05,82.18,41116.0,59.0251,59.1186,59.0179,59.1114,41116.0
2017-03-09 10:10:00,82.19,82.22,82.08,82.13,56892.0,59.1186,59.1402,59.0395,59.0754,56892.0
2017-03-09 10:15:00,82.12,82.2,82.12,82.16,25756.0,59.0682,59.1258,59.0682,59.097,25756.0
2017-03-09 10:20:00,82.16,82.19,82.07,82.12,45710.0,59.097,59.1186,59.0323,59.0682,45710.0
2017-03-09 10:25:00,82.13,82.14,81.98,81.99,40330.0,59.0754,59.0826,58.9675,58.9747,40330.0
2017-03-09 10:30:00,81.98,82.07,81.93,82.07,37510.0,58.9675,59.0323,58.9316,59.0323,37510.0
2017-03-09 10:35:00,82.07,82.09,81.92,81.93,45622.0,59.0323,59.0467,58.9244,58.9316,45622.0
2017-03-09 10:40:00,81.92,81.99,81.9,81.9,63089.0,58.9244,58.9747,58.91,58.91,63089.0
2017-03-09 10:45:00,81.9,81.95,81.81,81.84,57995.0,58.91,58.946,58.8453,58.8668,57995.0
2017-03-09 10:50:00,81.85,81.88,81.76,81.76,43178.0,58.874,58.8956,58.8093,58.8093,43178.0
2017-03-09 10:55:00,81.75,81.8,81.73,81.74,37861.0,58.8021,58.8381,58.7877,58.7949,37861.0
2017-03-09 11:00:00,81.74,81.74,81.7,81.7,78707.0,58.7949,58.7949,58.7661,58.7661,78707.0
2017-03-09 11:05:00,81.71,81.71,81.66,81.69,34599.0,58.7733,58.7733,58.7374,58.7589,34599.0
2017-03-09 11:10:00,81.68,81.77,81.68,81.73,29944.0,58.7517,58.8165,58.7517,58.7877,29944.0
2017-03-09 11:15:00,81.73,81.8,81.71,81.8,33305.0,58.7877,58.8381,58.7733,58.8381,33305.0
2017-03-09 11:20:00,81.79,81.8,81.68,81.76,26354.0,58.8309,58.8381,58.7517,58.8093,26354.0
2017-03-09 11:25:00,81.77,81.84,81.76,81.82,65692.0,58.8165,58.8668,58.8093,58.8524,65692.0
2017-03-09 11:30:00,81.81,81.83,81.74,81.76,35497.0,58.8453,58.8596,58.7949,58.8093,35497.0
2017-03-09 11:35:00,81.75,81.8,81.75,81.77,30760.0,58.8021,58.8381,58.8021,58.8165,30760.0
2017-03-09 11:40:00,81.77,81.8,81.76,81.8,23704.0,58.8165,58.8381,58.8093,58.8381,23704.0
2017-03-09 11:45:00,81.8,81.84,81.78,81.82,25205.0,58.8381,58.8668,58.8237,58.8524,25205.0
2017-03-09 11:50:00,81.83,81.85,81.75,81.75,70909.0,58.8596,58.874,58.8021,58.8021,70909.0
2017-03-09 11:55:00,81.75,81.76,81.68,81.72,22911.0,58.8021,58.8093,58.7517,58.7805,22911.0
2017-03-09 12:00:00,81.72,81.77,81.7,81.77,20168.0,58.7805,58.8165,58.7661,58.8165,20168.0
2017-03-09 12:05:00,81.78,81.8,81.73,81.73,18893.0,58.8237,58.8381,58.7877,58.7877,18893.0
2017-03-09 12:10:00,81.73,81.75,81.72,81.74,16674.0,58.7877,58.8021,58.7805,58.7949,16674.0
2017-03-09 12:15:00,81.75,81.76,81.69,81.7,23768.0,58.8021,58.8093,58.7589,58.7661,23768.0
2017-03-09 12:20:00,81.69,81.72,81.58,81.59,92795.0,58.7589,58.7805,58.6798,58.687,92795.0
2017-03-09 12:25:00,81.59,81.61,81.53,81.54,19815.0,58.687,58.7014,58.6438,58.651,19815.0
2017-03-09 12:30:00,81.54,81.59,81.54,81.56,18834.0,58.651,58.687,58.651,58.6654,18834.0
2017-03-09 12:35:00,81.55,81.58,81.55,81.55,19957.0,58.6582,58.6798,58.6582,58.6582,19957.0
2017-03-09 12:40:00,81.55,81.55,81.48,81.5,38200.0,58.6582,58.6582,58.6079,58.6223,38200.0
2017-03-09 12:45:00,81.5,81.51,81.44,81.48,27119.0,58.6223,58.6295,58.5791,58.6079,27119.0
2017-03-09 12:50:00,81.48,81.48,81.43,81.45,24527.0,58.6079,58.6079,58.5719,58.5863,24527.0
2017-03-09 12:55:00,81.45,81.45,81.41,81.44,82564.0,58.5863,58.5863,58.5575,58.5791,82564.0
2017-03-09 13:00:00,81.44,81.46,81.37,81.39,53258.0,58.5791,58.5935,58.5288,58.5431,53258.0
2017-03-09 13:05:00,81.39,81.44,81.38,81.44,21865.0,58.5431,58.5791,58.536,58.5791,21865.0
2017-03-09 13:10:00,81.43,81.44,81.41,81.43,49977.0,58.5719,58.5791,58.5575,58.5719,49977.0
2017-03-09 13:15:00,81.42,81.44,81.4,81.41,20616.0,58.5647,58.5791,58.5503,58.5575,20616.0
2017-03-09 13:20:00,81.41,81.43,81.34,81.34,23598.0,58.5575,58.5719,58.5072,58.5072,23598.0
2017-03-09 13:25:00,81.35,81.37,81.26,81.26,54743.0,58.5144,58.5288,58.4496,58.4496,54743.0
2017-03-09 13:30:00,81.27,81.28,81.17,81.23,37534.0,58.4568,58.464,58.3849,58.4281,37534.0
2017-03-09 13:35:00,81.24,81.27,81.15,81.17,59778.0,58.4353,58.4568,58.3705,58.3849,59778.0
2017-03-09 13:40:00,81.16,81.2,81.04,81.04,67826.0,58.3777,58.4065,58.2914,58.2914,67826.0
2017-03-09 13:45:00,81.04,81.04,80.9,80.95,78311.0,58.2914,58.2914,58.1907,58.2267,78311.0
2017-03-09 13:50:00,80.95,80.98,80.83,80.84,50685.0,58.2267,58.2482,58.1403,58.1475,50685.0
2017-03-09 13:55:00,80.84,80.87,80.79,80.81,35303.0,58.1475,58.1691,58.1116,58.126,35303.0
2017-03-09 14:00:00,80.82,80.84,80.62,80.62,82656.0,58.1332,58.1475,57.9893,57.9893,82656.0
2017-03-09 14:05:00,80.61,80.66,80.59,80.61,79883.0,57.9821,58.0181,57.9677,57.9821,79883.0
2017-03-09 14:10:00,80.6,80.61,80.53,80.57,79582.0,57.9749,57.9821,57.9246,57.9533,79582.0
2017-03-09 14:15:00,80.56,80.57,80.48,80.56,79622.0,57.9461,57.9533,57.8886,57.9461,79622.0
2017-03-09 14:20:00,80.55,80.58,80.51,80.57,84089.0,57.9389,57.9605,57.9102,57.9533,84089.0
2017-03-09 14:25:00,80.57,80.66,80.54,80.59,73027.0,57.9533,58.0181,57.9318,57.9677,73027.0
2017-03-09 14:30:00,80.59,80.64,80.59,80.62,139569.0,57.9677,58.0037,57.9677,57.9893,139569.0
2017-03-09 14:35:00,80.62,80.66,80.59,80.6,102934.0,57.9893,58.0181,57.9677,57.9749,102934.0
2017-03-09 14:40:00,80.59,80.65,80.55,80.61,87041.0,57.9677,58.0109,57.9389,57.9821,87041.0
2017-03-09 14:45:00,80.62,80.67,80.59,80.66,96359.0,57.9893,58.0253,57.9677,58.0181,96359.0
2017-03-09 14:50:00,80.67,80.7,80.66,80.69,75653.0,58.0253,58.0468,58.0181,58.0396,75653.0
2017-03-09 14:55:00,80.68,80.71,80.66,80.68,72849.0,58.0325,58.054,58.0181,58.0325,72849.0
2017-03-09 15:00:00,80.69,80.77,80.67,80.77,61510.0,58.0396,58.0972,58.0253,58.0972,61510.0
2017-03-09 15:05:00,80.78,80.82,80.73,80.78,98804.0,58.1044,58.1332,58.0684,58.1044,98804.0
2017-03-09 15:10:00,80.77,80.85,80.74,80.75,99819.0,58.0972,58.1547,58.0756,58.0828,99819.0
2017-03-09 15:15:00,80.75,80.78,80.65,80.69,146948.0,58.0828,58.1044,58.0109,58.0396,146948.0
2017-03-09 15:20:00,80.69,80.7,80.62,80.67,84873.0,58.0396,58.0468,57.9893,58.0253,84873.0
2017-03-09 15:25:00,80.67,80.78,80.67,80.77,133528.0,58.0253,58.1044,58.0253,58.0972,133528.0
2017-03-09 15:30:00,80.78,80.79,80.72,80.77,157900.0,58.1044,58.1116,58.0612,58.0972,157900.0
2017-03-09 15:35:00,80.77,80.84,80.74,80.8,94011.0,58.0972,58.1475,58.0756,58.1188,94011.0
2017-03-09 15:40:00,80.8,80.82,80.77,80.81,117542.0,58.1188,58.1332,58.0972,58.126,117542.0
2017-03-09 15:45:00,80.8,80.81,80.74,80.75,163508.0,58.1188,58.126,58.0756,58.0828,163508.0
2017-03-09 15:50:00,80.74,80.77,80.71,80.71,91043.0,58.0756,58.0972,58.054,58.054,91043.0
2017-03-09 15:55:00,80.71,80.74,80.63,80.66,240926.0,58.054,58.0756,57.9965,58.0181,240926.0
2017-03-10 09:30:00,81.3,81.71,81.13,81.51,251037.0,58.4784,58.7733,58.3561,58.6295,251037.0
2017-03-10 09:35:00,81.5,81.5,81.18,81.23,91793.0,58.6223,58.6223,58.3921,58.4281,91793.0
2017-03-10 09:40:00,81.24,81.24,80.89,80.9,82683.0,58.4353,58.4353,58.1835,58.1907,82683.0
2017-03-10 09:45:00,80.9,80.98,80.83,80.92,40067.0,58.1907,58.2482,58.1403,58.2051,40067.0
2017-03-10 09:50:00,80.92,81.11,80.92,81.11,55612.0,58.2051,58.3417,58.2051,58.3417,55612.0
2017-03-10 09:55:00,81.09,81.14,80.96,80.98,36744.0,58.3274,58.3633,58.2339,58.2482,36744.0
2017-03-10 10:00:00,80.97,81.05,80.81,80.82,53777.0,58.241,58.2986,58.126,58.1332,53777.0
2017-03-10 10:05:00,80.81,80.82,80.68,80.7,53580.0,58.126,58.1332,58.0325,58.0468,53580.0
2017-03-10 10:10:00,80.7,80.82,80.67,80.68,48889.0,58.0468,58.1332,58.0253,58.0325,48889.0
2017-03-10 10:15:00,80.68,80.74,80.64,80.74,109986.0,58.0325,58.0756,58.0037,58.0756,109986.0
2017-03-10 10:20:00,80.73,80.73,80.57,80.6,134386.0,58.0684,58.0684,57.9533,57.9749,134386.0
2017-03-10 10:25:00,80.6,80.69,80.6,80.62,112911.0,57.9749,58.0396,57.9749,57.9893,112911.0
2017-03-10 10:30:00,80.62,80.63,80.47,80.48,335572.0,57.9893,57.9965,57.8814,57.8886,335572.0
2017-03-10 10:35:00,80.48,80.51,80.38,80.39,124318.0,57.8886,57.9102,57.8167,57.8239,124318.0
2017-03-10 10:40:00,80.39,80.39,80.25,80.33,74300.0,57.8239,57.8239,57.7232,57.7807,74300.0
2017-03-10 10:45:00,80.34,80.41,80.32,80.39,36140.0,57.7879,57.8382,57.7735,57.8239,36140.0
2017-03-10 10:50:00,80.39,80.39,80.28,80.3,183055.0,57.8239,57.8239,57.7447,57.7591,183055.0
2017-03-10 10:55:00,80.3,80.3,80.24,80.25,58732.0,57.7591,57.7591,57.716,57.7232,58732.0
2017-03-10 11:00:00,80.25,80.32,80.16,80.18,64478.0,57.7232,57.7735,57.6584,57.6728,64478.0
2017-03-10 11:05:00,80.17,80.27,80.14,80.22,56123.0,57.6656,57.7375,57.644,57.7016,56123.0
2017-03-10 11:10:00,80.22,80.22,80.12,80.13,50918.0,57.7016,57.7016,57.6296,57.6368,50918.0
2017-03-10 11:15:00,80.13,80.13,80.02,80.06,83171.0,57.6368,57.6368,57.5577,57.5865,83171.0
2017-03-10 11:20:00,80.06,80.18,80.04,80.16,39927.0,57.5865,57.6728,57.5721,57.6584,39927.0
2017-03-10 11:25:00,80.17,80.22,80.16,80.2,29162.0,57.6656,57.7016,57.6584,57.6872,29162.0
2017-03-10 11:30:00,80.2,80.21,80.13,80.18,53921.0,57.6872,57.6944,57.6368,57.6728,53921.0
2017-03-10 11:35:00,80.18,80.24,80.15,80.24,33524.0,57.6728,57.716,57.6512,57.716,33524.0
2017-03-10 11:40:00,80.24,80.37,80.24,80.33,35718.0,57.716,57.8095,57.716,57.7807,35718.0
2017-03-10 11:45:00,80.32,80.4,80.3,80.38,51714.0,57.7735,57.831,57.7591,57.8167,51714.0
2017-03-10 11:50:00,80.37,80.47,80.37,80.47,43509.0,57.8095,57.8814,57.8095,57.8814,43509.0
2017-03-10 11:55:00,80.47,80.49,80.41,80.44,73069.0,57.8814,57.8958,57.8382,57.8598,73069.0
2017-03-10 12:00:00,80.44,80.45,80.32,80.32,87077.0,57.8598,57.867,57.7735,57.7735,87077.0
2017-03-10 12:05:00,80.32,80.39,80.32,80.39,76905.0,57.7735,57.8239,57.7735,57.8239,76905.0
2017-03-10 12:10:00,80.38,80.42,80.37,80.4,34326.0,57.8167,57.8454,57.8095,57.831,34326.0
2017-03-10 12:15:00,80.39,80.49,80.38,80.41,115911.0,57.8239,57.8958,57.8167,57.8382,115911.0
2017-03-10 12:20:00,80.41,80.42,80.34,80.34,53363.0,57.8382,57.8454,57.7879,57.7879,53363.0
2017-03-10 12:25:00,80.34,80.36,80.31,80.31,35306.0,57.7879,57.8023,57.7663,57.7663,35306.0
2017-03-10 12:30:00,80.31,80.35,80.3,80.34,35315.0,57.7663,57.7951,57.7591,57.7879,35315.0
2017-03-10 12:35:00,80.33,80.39,80.32,80.37,39894.0,57.7807,57.8239,57.7735,57.8095,39894.0
2017-03-10 12:40:00,80.36,80.39,80.33,80.36,23827.0,57.8023,57.8239,57.7807,57.8023,23827.0
2017-03-10 12:45:00,80.36,80.4,80.33,80.39,24284.0,57.8023,57.831,57.7807,57.8239,24284.0
2017-03-10 12:50:00,80.39,80.39,80.33,80.39,24481.0,57.8239,57.8239,57.7807,57.8239,24481.0
2017-03-10 12:55:00,80.39,80.39,80.31,80.37,42673.0,57.8239,57.8239,57.7663,57.8095,42673.0
2017-03-10 13:00:00,80.38,80.39,80.33,80.33,78774.0,57.8167,57.8239,57.7807,57.7807,78774.0
2017-03-10 13:05:00,80.34,80.34,80.24,80.27,153735.0,57.7879,57.7879,57.716,57.7375,153735.0
2017-03-10 13:10:00,80.26,80.26,80.21,80.22,183612.0,57.7303,57.7303,57.6944,57.7016,183612.0
2017-03-10 13:15:00,80.22,80.29,80.22,80.26,49664.0,57.7016,57.7519,57.7016,57.7303,49664.0
2017-03-10 13:20:00,80.26,80.37,80.26,80.32,61018.0,57.7303,57.8095,57.7303,57.7735,61018.0
2017-03-10 13:25:00,80.31,80.34,80.27,80.28,33799.0,57.7663,57.7879,57.7375,57.7447,33799.0
2017-03-10 13:30:00,80.29,80.31,80.15,80.16,78764.0,57.7519,57.7663,57.6512,57.6584,78764.0
2017-03-10 13:35:00,80.16,80.16,80.06,80.07,199851.0,57.6584,57.6584,57.5865,57.5937,199851.0
2017-03-10 13:40:00,80.07,80.09,80.02,80.03,107693.0,57.5937,57.6081,57.5577,57.5649,107693.0
2017-03-10 13:45:00,80.03,80.08,80.03,80.04,61958.0,57.5649,57.6009,57.5649,57.5721,61958.0
2017-03-10 13:50:00,80.04,80.06,80.02,80.03,49314.0,57.5721,57.5865,57.5577,57.5649,49314.0
2017-03-10 13:55:00,80.04,80.04,79.98,79.99,76928.0,57.5721,57.5721,57.5289,57.5361,76928.0
2017-03-10 14:00:00,79.98,80.1,79.98,80.1,44661.0,57.5289,57.6153,57.5289,57.6153,44661.0
2017-03-10 14:05:00,80.1,80.11,80.02,80.06,38232.0,57.6153,57.6225,57.5577,57.5865,38232.0
2017-03-10 14:10:00,80.06,80.15,80.06,80.15,59998.0,57.5865,57.6512,57.5865,57.6512,59998.0
2017-03-10 14:15:00,80.15,80.18,80.14,80.17,31834.0,57.6512,57.6728,57.644,57.6656,31834.0
2017-03-10 14:20:00,80.17,80.21,80.14,80.18,25105.0,57.6656,57.6944,57.644,57.6728,25105.0
2017-03-10 14:25:00,80.19,80.22,80.17,80.17,34092.0,57.68,57.7016,57.6656,57.6656,34092.0
2017-03-10 14:30:00,80.18,80.23,80.15,80.21,80268.0,57.6728,57.7088,57.6512,57.6944,80268.0
2017-03-10 14:35:00,80.2,80.27,80.19,80.21,148622.0,57.6872,57.7375,57.68,57.6944,148622.0
2017-03-10 14:40:00,80.22,80.23,80.19,80.2,40907.0,57.7016,57.7088,57.68,57.6872,40907.0
2017-03-10 14:45:00,80.21,80.21,80.13,80.13,49350.0,57.6944,57.6944,57.6368,57.6368,49350.0
2017-03-10 14:50:00,80.14,80.17,80.11,80.12,31586.0,57.644,57.6656,57.6225,57.6296,31586.0
2017-03-10 14:55:00,80.11,80.19,80.11,80.17,43111.0,57.6225,57.68,57.6225,57.6656,43111.0
2017-03-10 15:00:00,80.17,80.28,80.17,80.25,31258.0,57.6656,57.7447,57.6656,57.7232,31258.0
2017-03-10 15:05:00,80.26,80.28,80.22,80.23,35952.0,57.7303,57.7447,57.7016,57.7088,35952.0
2017-03-10 15:10:00,80.23,80.28,80.22,80.28,33437.0,57.7088,57.7447,57.7016,57.7447,33437.0
2017-03-10 15:15:00,80.27,80.33,80.27,80.33,24419.0,57.7375,57.7807,57.7375,57.7807,24419.0
2017-03-10 15:20:00,80.32,80.36,80.26,80.36,34573.0,57.7735,57.8023,57.7303,57.8023,34573.0
2017-03-10 15:25:00,80.37,80.44,80.36,80.42,110814.0,57.8095,57.8598,57.8023,57.8454,110814.0
2017-03-10 15:30:00,80.43,80.44,80.37,80.38,42066.0,57.8526,57.8598,57.8095,57.8167,42066.0
2017-03-10 15:35:00,80.38,80.42,80.35,80.37,44820.0,57.8167,57.8454,57.7951,57.8095,44820.0
2017-03-10 15:40:00,80.37,80.43,80.34,80.42,59315.0,57.8095,57.8526,57.7879,57.8454,59315.0
2017-03-10 15:45:00,80.42,80.43,80.36,80.42,77052.0,57.8454,57.8526,57.8023,57.8454,77052.0
2017-03-10 15:50:00,80.42,80.49,80.42,80.48,84733.0,57.8454,57.8958,57.8454,57.8886,84733.0
2017-03-10 15:55:00,80.48,80.49,80.39,80.42,226669.0,57.8886,57.8958,57.8239,57.8454,226669.0
2017-03-13 09:30:00,80.5,80.81,80.48,80.61,132771.0,57.903,58.126,57.8886,57.9821,132771.0
2017-03-13 09:35:00,80.64,80.73,80.64,80.69,48676.0,58.0037,58.0684,58.0037,58.0396,48676.0
2017-03-13 09:40:00,80.7,80.71,80.54,80.57,58691.0,58.0468,58.054,57.9318,57.9533,58691.0
2017-03-13 09:45:00,80.55,80.58,80.49,80.49,44065.0,57.9389,57.9605,57.8958,57.8958,44065.0
2017-03-13 09:50:00,80.48,80.71,80.45,80.71,79794.0,57.8886,58.054,57.867,58.054,79794.0
2017-03-13 09:55:00,80.7,80.7,80.55,80.55,49765.0,58.0468,58.0468,57.9389,57.9389,49765.0
2017-03-13 10:00:00,80.55,80.65,80.55,80.6,69765.0,57.9389,58.0109,57.9389,57.9749,69765.0
2017-03-13 10:05:00,80.59,80.65,80.49,80.65,63374.0,57.9677,58.0109,57.8958,58.0109,63374.0
2017-03-13 10:10:00,80.65,80.92,80.65,80.9,89032.0,58.0109,58.2051,58.0109,58.1907,89032.0
2017-03-13 10:15:00,80.89,80.98,80.84,80.97,145092.0,58.1835,58.2482,58.1475,58.241,145092.0
2017-03-13 10:20:00,80.97,81.11,80.97,81.0,60595.0,58.241,58.3417,58.241,58.2626,60595.0
2017-03-13 10:25:00,81.01,81.07,80.94,81.01,47568.0,58.2698,58.313,58.2195,58.2698,47568.0
2017-03-13 10:30:00,81.01,81.03,80.9,80.95,43613.0,58.2698,58.2842,58.1907,58.2267,43613.0
2017-03-13 10:35:00,80.94,80.94,80.77,80.8,42634.0,58.2195,58.2195,58.0972,58.1188,42634.0
2017-03-13 10:40:00,80.8,80.82,80.71,80.71,39196.0,58.1188,58.1332,58.054,58.054,39196.0
2017-03-13 10:45:00,80.71,80.72,80.59,80.63,74895.0,58.054,58.0612,57.9677,57.9965,74895.0
2017-03-13 10:50:00,80.63,80.67,80.56,80.63,30121.0,57.9965,58.0253,57.9461,57.9965,30121.0
2017-03-13 10:55:00,80.62,80.64,80.54,80.55,100340.0,57.9893,58.0037,57.9318,57.9389,100340.0
2017-03-13 11:00:00,80.55,80.62,80.52,80.53,40336.0,57.9389,57.9893,57.9174,57.9246,40336.0
2017-03-13 11:05:00,80.53,80.55,80.47,80.52,44682.0,57.9246,57.9389,57.8814,57.9174,44682.0
2017-03-13 11:10:00,80.52,80.55,80.47,80.54,43239.0,57.9174,57.9389,57.8814,57.9318,43239.0
2017-03-13 11:15:00,80.54,80.64,80.53,80.6,114687.0,57.9318,58.0037,57.9246,57.9749,114687.0
2017-03-13 11:20:00,80.58,80.68,80.57,80.63,54736.0,57.9605,58.0325,57.9533,57.9965,54736.0
2017-03-13 11:25:00,80.63,80.68,80.57,80.66,53303.0,57.9965,58.0325,57.9533,58.0181,53303.0
2017-03-13 11:30:00,80.65,80.7,80.59,80.69,48685.0,58.0109,58.0468,57.9677,58.0396,48685.0
2017-03-13 11:35:00,80.69,80.75,80.65,80.72,58997.0,58.0396,58.0828,58.0109,58.0612,58997.0
2017-03-13 11:40:00,80.72,80.76,80.68,80.68,77175.0,58.0612,58.09,58.0325,58.0325,77175.0
2017-03-13 11:45:00,80.69,80.74,80.68,80.73,23218.0,58.0396,58.0756,58.0325,58.0684,23218.0
2017-03-13 11:50:00,80.72,80.78,80.7,80.76,54847.0,58.0612,58.1044,58.0468,58.09,54847.0
2017-03-13 11:55:00,80.77,80.8,80.74,80.76,98189.0,58.0972,58.1188,58.0756,58.09,98189.0
2017-03-13 12:00:00,80.76,80.76,80.69,80.69,71687.0,58.09,58.09,58.0396,58.0396,71687.0
2017-03-13 12:05:00,80.69,80.7,80.64,80.65,41343.0,58.0396,58.0468,58.0037,58.0109,41343.0
2017-03-13 12:10:00,80.65,80.67,80.6,80.61,43550.0,58.0109,58.0253,57.9749,57.9821,43550.0
2017-03-13 12:15:00,80.63,80.64,80.53,80.53,27811.0,57.9965,58.0037,57.9246,57.9246,27811.0
2017-03-13 12:20:00,80.54,80.56,80.49,80.52,54800.0,57.9318,57.9461,57.8958,57.9174,54800.0
2017-03-13 12:25:00,80.52,80.55,80.49,80.5,32081.0,57.9174,57.9389,57.8958,57.903,32081.0
2017-03-13 12:30:00,80.5,80.56,80.5,80.55,31509.0,57.903,57.9461,57.903,57.9389,31509.0
2017-03-13 12:35:00,80.54,80.57,80.51,80.51,31262.0,57.9318,57.9533,57.9102,57.9102,31262.0
2017-03-13 12:40:00,80.51,80.57,80.51,80.56,15390.0,57.9102,57.9533,57.9102,57.9461,15390.0
2017-03-13 12:45:00,80.56,80.57,80.52,80.55,22762.0,57.9461,57.9533,57.9174,57.9389,22762.0
2017-03-13 12:50:00,80.54,80.56,80.51,80.53,52759.0,57.9318,57.9461,57.9102,57.9246,52759.0
2017-03-13 12:55:00,80.53,80.58,80.52,80.57,70949.0,57.9246,57.9605,57.9174,57.9533,70949.0
2017-03-13 13:00:00,80.57,80.62,80.56,80.6,18571.0,57.9533,57.9893,57.9461,57.9749,18571.0
2017-03-13 13:05:00,80.59,80.61,80.57,80.57,15180.0,57.9677,57.9821,57.9533,57.9533,15180.0
2017-03-13 13:10:00,80.56,80.57,80.47,80.49,22463.0,57.9461,57.9533,57.8814,57.8958,22463.0
2017-03-13 13:15:00,80.5,80.5,80.47,80.47,26190.0,57.903,57.903,57.8814,57.8814,26190.0
2017-03-13 13:20:00,80.48,80.5,80.46,80.48,13867.0,57.8886,57.903,57.8742,57.8886,13867.0
2017-03-13 13:25:00,80.47,80.48,80.42,80.45,38335.0,57.8814,57.8886,57.8454,57.867,38335.0
2017-03-13 13:30:00,80.44,80.45,80.34,80.36,54732.0,57.8598,57.867,57.7879,57.8023,54732.0
2017-03-13 13:35:00,80.36,80.41,80.34,80.36,29630.0,57.8023,57.8382,57.7879,57.8023,29630.0
2017-03-13 13:40:00,80.37,80.42,80.36,80.39,21753.0,57.8095,57.8454,57.8023,57.8239,21753.0
2017-03-13 13:45:00,80.4,80.45,80.35,80.45,89840.0,57.831,57.867,57.7951,57.867,89840.0
2017-03-13 13:50:00,80.45,80.46,80.41,80.41,38680.0,57.867,57.8742,57.8382,57.8382,38680.0
2017-03-13 13:55:00,80.42,80.5,80.42,80.48,86877.0,57.8454,57.903,57.8454,57.8886,86877.0
2017-03-13 14:00:00,80.48,80.5,80.47,80.48,28979.0,57.8886,57.903,57.8814,57.8886,28979.0
2017-03-13 14:05:00,80.49,80.5,80.46,80.47,37483.0,57.8958,57.903,57.8742,57.8814,37483.0
2017-03-13 14:10:00,80.47,80.49,80.43,80.44,161433.0,57.8814,57.8958,57.8526,57.8598,161433.0
2017-03-13 14:15:00,80.44,80.46,80.34,80.36,62047.0,57.8598,57.8742,57.7879,57.8023,62047.0
2017-03-13 14:20:00,80.36,80.4,80.35,80.37,44258.0,57.8023,57.831,57.7951,57.8095,44258.0
2017-03-13 14:25:00,80.38,80.43,80.36,80.41,27512.0,57.8167,57.8526,57.8023,57.8382,27512.0
2017-03-13 14:30:00,80.41,80.45,80.4,80.42,29523.0,57.8382,57.867,57.831,57.8454,29523.0
2017-03-13 14:35:00,80.42,80.47,80.41,80.42,25715.0,57.8454,57.8814,57.8382,57.8454,25715.0
2017-03-13 14:40:00,80.43,80.45,80.41,80.43,12418.0,57.8526,57.867,57.8382,57.8526,12418.0
2017-03-13 14:45:00,80.43,80.49,80.41,80.47,34108.0,57.8526,57.8958,57.8382,57.8814,34108.0
2017-03-13 14:50:00,80.47,80.5,80.47,80.48,20065.0,57.8814,57.903,57.8814,57.8886,20065.0
2017-03-13 14:55:00,80.48,80.53,80.47,80.53,27474.0,57.8886,57.9246,57.8814,57.9246,27474.0
2017-03-13 15:00:00,80.53,80.57,80.51,80.56,40751.0,57.9246,57.9533,57.9102,57.9461,40751.0
2017-03-13 15:05:00,80.56,80.61,80.54,80.59,44131.0,57.9461,57.9821,57.9318,57.9677,44131.0
2017-03-13 15:10:00,80.59,80.67,80.59,80.62,89320.0,57.9677,58.0253,57.9677,57.9893,89320.0
2017-03-13 15:15:00,80.62,80.63,80.56,80.58,36951.0,57.9893,57.9965,57.9461,57.9605,36951.0
2017-03-13 15:20:00,80.58,80.63,80.57,80.61,35763.0,57.9605,57.9965,57.9533,57.9821,35763.0
2017-03-13 15:25:00,80.61,80.65,80.6,80.61,68483.0,57.9821,58.0109,57.9749,57.9821,68483.0
2017-03-13 15:30:00,80.6,80.61,80.55,80.58,37631.0,57.9749,57.9821,57.9389,57.9605,37631.0
2017-03-13 15:35:00,80.58,80.6,80.56,80.58,45688.0,57.9605,57.9749,57.9461,57.9605,45688.0
2017-03-13 15:40:00,80.58,80.62,80.55,80.62,68152.0,57.9605,57.9893,57.9389,57.9893,68152.0
2017-03-13 15:45:00,80.62,80.67,80.62,80.64,82996.0,57.9893,58.0253,57.9893,58.0037,82996.0
2017-03-13 15:50:00,80.64,80.64,80.59,80.63,57883.0,58.0037,58.0037,57.9677,57.9965,57883.0
2017-03-13 15:55:00,80.62,80.66,80.59,80.6,92430.0,57.9893,58.0181,57.9677,57.9749,92430.0
2017-03-14 09:30:00,80.53,80.59,80.07,80.15,121571.0,57.9246,57.9677,57.5937,57.6512,121571.0
2017-03-14 09:35:00,80.16,80.39,80.15,80.35,45791.0,57.6584,57.8239,57.6512,57.7951,45791.0
2017-03-14 09:40:00,80.35,80.46,80.3,80.43,62897.0,57.7951,57.8742,57.7591,57.8526,62897.0
2017-03-14 09:45:00,80.43,80.47,80.27,80.34,49612.0,57.8526,57.8814,57.7375,57.7879,49612.0
2017-03-14 09:50:00,80.34,80.39,80.28,80.35,31535.0,57.7879,57.8239,57.7447,57.7951,31535.0
2017-03-14 09:55:00,80.36,80.5,80.34,80.45,39702.0,57.8023,57.903,57.7879,57.867,39702.0
2017-03-14 10:00:00,80.45,80.54,80.41,80.53,84962.0,57.867,57.9318,57.8382,57.9246,84962.0
2017-03-14 10:05:00,80.53,80.57,80.47,80.5,137211.0,57.9246,57.9533,57.8814,57.903,137211.0
2017-03-14 10:10:00,80.5,80.52,80.35,80.45,140468.0,57.903,57.9174,57.7951,57.867,140468.0
2017-03-14 10:15:00,80.45,80.45,80.27,80.27,63331.0,57.867,57.867,57.7375,57.7375,63331.0
2017-03-14 10:20:00,80.26,80.39,80.24,80.39,43139.0,57.7303,57.8239,57.716,57.8239,43139.0
2017-03-14 10:25:00,80.39,80.39,80.32,80.38,40390.0,57.8239,57.8239,57.7735,57.8167,40390.0
2017-03-14 10:30:00,80.37,80.44,80.36,80.43,44028.0,57.8095,57.8598,57.8023,57.8526,44028.0
2017-03-14 10:35:00,80.43,80.52,80.42,80.44,161789.0,57.8526,57.9174,57.8454,57.8598,161789.0
2017-03-14 10:40:00,80.44,80.48,80.39,80.47,49463.0,57.8598,57.8886,57.8239,57.8814,49463.0
2017-03-14 10:45:00,80.46,80.5,80.44,80.48,39785.0,57.8742,57.903,57.8598,57.8886,39785.0
2017-03-14 10:50:00,80.48,80.58,80.47,80.56,130153.0,57.8886,57.9605,57.8814,57.9461,130153.0
2017-03-14 10:55:00,80.57,80.65,80.55,80.65,44298.0,57.9533,58.0109,57.9389,58.0109,44298.0
2017-03-14 11:00:00,80.65,80.69,80.61,80.63,55857.0,58.0109,58.0396,57.9821,57.9965,55857.0
2017-03-14 11:05:00,80.63,80.68,80.6,80.65,34762.0,57.9965,58.0325,57.9749,58.0109,34762.0
2017-03-14 11:10:00,80.66,80.66,80.55,80.61,53916.0,58.0181,58.0181,57.9389,57.9821,53916.0
2017-03-14 11:15:00,80.61,80.7,80.58,80.69,56160.0,57.9821,58.0468,57.9605,58.0396,56160.0
2017-03-14 11:20:00,80.69,80.72,80.65,80.7,40433.0,58.0396,58.0612,58.0109,58.0468,40433.0
2017-03-14 11:25:00,80.7,80.79,80.7,80.74,37908.0,58.0468,58.1116,58.0468,58.0756,37908.0
2017-03-14 11:30:00,80.74,80.76,80.63,80.63,41703.0,58.0756,58.09,57.9965,57.9965,41703.0
2017-03-14 11:35:00,80.63,80.68,80.61,80.68,36713.0,57.9965,58.0325,57.9821,58.0325,36713.0
2017-03-14 11:40:00,80.68,80.69,80.63,80.63,51475.0,58.0325,58.0396,57.9965,57.9965,51475.0
2017-03-14 11:45:00,80.64,80.64,80.57,80.61,42897.0,58.0037,58.0037,57.9533,57.9821,42897.0
2017-03-14 11:50:00,80.61,80.64,80.58,80.62,49459.0,57.9821,58.0037,57.9605,57.9893,49459.0
2017-03-14 11:55:00,80.6,80.62,80.55,80.56,45428.0,57.9749,57.9893,57.9389,57.9461,45428.0
2017-03-14 12:00:00,80.57,80.6,80.52,80.53,29767.0,57.9533,57.9749,57.9174,57.9246,29767.0
2017-03-14 12:05:00,80.52,80.54,80.44,80.44,39499.0,57.9174,57.9318,57.8598,57.8598,39499.0
2017-03-14 12:10:00,80.45,80.45,80.38,80.38,25688.0,57.867,57.867,57.8167,57.8167,25688.0
2017-03-14 12:15:00,80.38,80.41,80.33,80.35,34040.0,57.8167,57.8382,57.7807,57.7951,34040.0
2017-03-14 12:20:00,80.35,80.38,80.3,80.3,28246.0,57.7951,57.8167,57.7591,57.7591,28246.0
2017-03-14 12:25:00,80.31,80.38,80.3,80.37,37630.0,57.7663,57.8167,57.7591,57.8095,37630.0
2017-03-14 12:30:00,80.36,80.41,80.35,80.41,32059.0,57.8023,57.8382,57.7951,57.8382,32059.0
2017-03-14 12:35:00,80.41,80.41,80.37,80.41,35499.0,57.8382,57.8382,57.8095,57.8382,35499.0
2017-03-14 12:40:00,80.41,80.43,80.4,80.41,38016.0,57.8382,57.8526,57.831,57.8382,38016.0
2017-03-14 12:45:00,80.41,80.5,80.39,80.5,64110.0,57.8382,57.903,57.8239,57.903,64110.0
2017-03-14 12:50:00,80.5,80.51,80.46,80.47,27390.0,57.903,57.9102,57.8742,57.8814,27390.0
2017-03-14 12:55:00,80.48,80.53,80.46,80.53,26033.0,57.8886,57.9246,57.8742,57.9246,26033.0
2017-03-14 13:00:00,80.53,80.55,80.49,80.5,16038.0,57.9246,57.9389,57.8958,57.903,16038.0
2017-03-14 13:05:00,80.49,80.5,80.47,80.49,26657.0,57.8958,57.903,57.8814,57.8958,26657.0
2017-03-14 13:10:00,80.48,80.53,80.47,80.51,32994.0,57.8886,57.9246,57.8814,57.9102,32994.0
2017-03-14 13:15:00,80.51,80.55,80.49,80.53,42230.0,57.9102,57.9389,57.8958,57.9246,42230.0
2017-03-14 13:20:00,80.53,80.54,80.5,80.52,21897.0,57.9246,57.9318,57.903,57.9174,21897.0
2017-03-14 13:25:00,80.51,80.53,80.49,80.52,29189.0,57.9102,57.9246,57.8958,57.9174,29189.0
2017-03-14 13:30:00,80.51,80.51,80.45,80.46,56370.0,57.9102,57.9102,57.867,57.8742,56370.0
2017-03-14 13:35:00,80.45,80.5,80.43,80.47,30028.0,57.867,57.903,57.8526,57.8814,30028.0
2017-03-14 13:40:00,80.48,80.52,80.47,80.52,35715.0,57.8886,57.9174,57.8814,57.9174,35715.0
2017-03-14 13:45:00,80.52,80.55,80.5,80.53,85916.0,57.9174,57.9389,57.903,57.9246,85916.0
2017-03-14 13:50:00,80.53,80.57,80.52,80.56,38149.0,57.9246,57.9533,57.9174,57.9461,38149.0
2017-03-14 13:55:00,80.55,80.6,80.55,80.58,46627.0,57.9389,57.9749,57.9389,57.9605,46627.0
2017-03-14 14:00:00,80.58,80.6,80.55,80.56,33822.0,57.9605,57.9749,57.9389,57.9461,33822.0
2017-03-14 14:05:00,80.55,80.59,80.55,80.57,29240.0,57.9389,57.9677,57.9389,57.9533,29240.0
2017-03-14 14:10:00,80.57,80.58,80.53,80.55,48383.0,57.9533,57.9605,57.9246,57.9389,48383.0
2017-03-14 14:15:00,80.56,80.57,80.49,80.51,50581.0,57.9461,57.9533,57.8958,57.9102,50581.0
2017-03-14 14:20:00,80.51,80.53,80.48,80.52,36471.0,57.9102,57.9246,57.8886,57.9174,36471.0
2017-03-14 14:25:00,80.53,80.56,80.5,80.5,39825.0,57.9246,57.9461,57.903,57.903,39825.0
2017-03-14 14:30:00,80.51,80.57,80.49,80.55,45625.0,57.9102,57.9533,57.8958,57.9389,45625.0
2017-03-14 14:35:00,80.55,80.58,80.53,80.57,31929.0,57.9389,57.9605,57.9246,57.9533,31929.0
2017-03-14 14:40:00,80.56,80.6,80.55,80.59,31325.0,57.9461,57.9749,57.9389,57.9677,31325.0
2017-03-14 14:45:00,80.59,80.6,80.57,80.58,47058.0,57.9677,57.9749,57.9533,57.9605,47058.0
2017-03-14 14:50:00,80.58,80.58,80.53,80.56,58208.0,57.9605,57.9605,57.9246,57.9461,58208.0
2017-03-14 14:55:00,80.55,80.59,80.54,80.58,46198.0,57.9389,57.9677,57.9318,57.9605,46198.0
2017-03-14 15:00:00,80.59,80.66,80.58,80.62,110568.0,57.9677,58.0181,57.9605,57.9893,110568.0
2017-03-14 15:05:00,80.63,80.66,80.62,80.66,64357.0,57.9965,58.0181,57.9893,58.0181,64357.0
2017-03-14 15:10:00,80.67,80.71,80.65,80.7,116003.0,58.0253,58.054,58.0109,58.0468,116003.0
2017-03-14 15:15:00,80.7,80.71,80.68,80.7,45506.0,58.0468,58.054,58.0325,58.0468,45506.0
2017-03-14 15:20:00,80.71,80.71,80.65,80.66,73277.0,58.054,58.054,58.0109,58.0181,73277.0
2017-03-14 15:25:00,80.65,80.66,80.62,80.65,28888.0,58.0109,58.0181,57.9893,58.0109,28888.0
2017-03-14 15:30:00,80.65,80.66,80.62,80.64,38894.0,58.0109,58.0181,57.9893,58.0037,38894.0
2017-03-14 15:35:00,80.63,80.64,80.59,80.59,29358.0,57.9965,58.0037,57.9677,57.9677,29358.0
2017-03-14 15:40:00,80.58,80.58,80.53,80.56,50773.0,57.9605,57.9605,57.9246,57.9461,50773.0
2017-03-14 15:45:00,80.57,80.59,80.56,80.58,52568.0,57.9533,57.9677,57.9461,57.9605,52568.0
2017-03-14 15:50:00,80.58,80.6,80.56,80.56,75849.0,57.9605,57.9749,57.9461,57.9461,75849.0
2017-03-14 15:55:00,80.57,80.59,80.5,80.58,240789.0,57.9533,57.9677,57.903,57.9605,240789.0
2017-03-15 09:30:00,80.83,80.98,80.78,80.83,86247.0,58.1403,58.2482,58.1044,58.1403,86247.0
2017-03-15 09:35:00,80.84,80.95,80.81,80.86,48663.0,58.1475,58.2267,58.126,58.1619,48663.0
2017-03-15 09:40:00,80.86,81.15,80.85,81.12,150400.0,58.1619,58.3705,58.1547,58.3489,150400.0
2017-03-15 09:45:00,81.11,81.3,81.06,81.25,92137.0,58.3417,58.4784,58.3058,58.4424,92137.0
2017-03-15 09:50:00,81.27,81.39,81.26,81.26,57049.0,58.4568,58.5431,58.4496,58.4496,57049.0
2017-03-15 09:55:00,81.27,81.28,81.18,81.26,32758.0,58.4568,58.464,58.3921,58.4496,32758.0
2017-03-15 10:00:00,81.28,81.37,81.23,81.3,52835.0,58.464,58.5288,58.4281,58.4784,52835.0
2017-03-15 10:05:00,81.32,81.37,81.25,81.28,36829.0,58.4928,58.5288,58.4424,58.464,36829.0
2017-03-15 10:10:00,81.28,81.3,81.18,81.2,50058.0,58.464,58.4784,58.3921,58.4065,50058.0
2017-03-15 10:15:00,81.22,81.27,81.18,81.25,39783.0,58.4209,58.4568,58.3921,58.4424,39783.0
2017-03-15 10:20:00,81.26,81.3,81.22,81.26,74101.0,58.4496,58.4784,58.4209,58.4496,74101.0
2017-03-15 10:25:00,81.26,81.28,81.15,81.25,48037.0,58.4496,58.464,58.3705,58.4424,48037.0
2017-03-15 10:30:00,81.23,81.24,81.13,81.19,27526.0,58.4281,58.4353,58.3561,58.3993,27526.0
2017-03-15 10:35:00,81.2,81.25,81.17,81.21,35211.0,58.4065,58.4424,58.3849,58.4137,35211.0
2017-03-15 10:40:00,81.2,81.24,81.18,81.2,37858.0,58.4065,58.4353,58.3921,58.4065,37858.0
2017-03-15 10:45:00,81.21,81.28,81.2,81.23,57479.0,58.4137,58.464,58.4065,58.4281,57479.0
2017-03-15 10:50:00,81.22,81.38,81.21,81.37,22380.0,58.4209,58.536,58.4137,58.5288,22380.0
2017-03-15 10:55:00,81.36,81.4,81.34,81.39,23430.0,58.5216,58.5503,58.5072,58.5431,23430.0
2017-03-15 11:00:00,81.4,81.5,81.4,81.4,47178.0,58.5503,58.6223,58.5503,58.5503,47178.0
2017-03-15 11:05:00,81.39,81.4,81.31,81.38,43478.0,58.5431,58.5503,58.4856,58.536,43478.0
2017-03-15 11:10:00,81.37,81.39,81.33,81.37,151666.0,58.5288,58.5431,58.5,58.5288,151666.0
2017-03-15 11:15:00,81.36,81.36,81.29,81.35,47593.0,58.5216,58.5216,58.4712,58.5144,47593.0
2017-03-15 11:20:00,81.33,81.43,81.31,81.43,15282.0,58.5,58.5719,58.4856,58.5719,15282.0
2017-03-15 11:25:00,81.43,81.46,81.35,81.35,35235.0,58.5719,58.5935,58.5144,58.5144,35235.0
2017-03-15 11:30:00,81.33,81.33,81.21,81.24,26842.0,58.5,58.5,58.4137,58.4353,26842.0
2017-03-15 11:35:00,81.23,81.26,81.2,81.26,30102.0,58.4281,58.4496,58.4065,58.4496,30102.0
2017-03-15 11:40:00,81.26,81.27,81.22,81.22,23046.0,58.4496,58.4568,58.4209,58.4209,23046.0
2017-03-15 11:45:00,81.22,81.27,81.21,81.25,31636.0,58.4209,58.4568,58.4137,58.4424,31636.0
2017-03-15 11:50:00,81.25,81.37,81.25,81.35,28588.0,58.4424,58.5288,58.4424,58.5144,28588.0
2017-03-15 11:55:00,81.35,81.37,81.28,81.29,25911.0,58.5144,58.5288,58.464,58.4712,25911.0
2017-03-15 12:00:00,81.29,81.3,81.25,81.26,36986.0,58.4712,58.4784,58.4424,58.4496,36986.0
2017-03-15 12:05:00,81.25,81.26,81.22,81.24,114098.0,58.4424,58.4496,58.4209,58.4353,114098.0
2017-03-15 12:10:00,81.24,81.24,81.19,81.19,16781.0,58.4353,58.4353,58.3993,58.3993,16781.0
2017-03-15 12:15:00,81.19,81.21,81.13,81.13,20548.0,58.3993,58.4137,58.3561,58.3561,20548.0
2017-03-15 12:20:00,81.13,81.15,81.09,81.12,58564.0,58.3561,58.3705,58.3274,58.3489,58564.0
2017-03-15 12:25:00,81.12,81.15,81.09,81.14,38150.0,58.3489,58.3705,58.3274,58.3633,38150.0
2017-03-15 12:30:00,81.15,81.21,81.15,81.21,24954.0,58.3705,58.4137,58.3705,58.4137,24954.0
2017-03-15 12:35:00,81.22,81.24,81.2,81.23,57924.0,58.4209,58.4353,58.4065,58.4281,57924.0
2017-03-15 12:40:00,81.23,81.26,81.22,81.26,26572.0,58.4281,58.4496,58.4209,58.4496,26572.0
2017-03-15 12:45:00,81.25,81.31,81.25,81.29,118718.0,58.4424,58.4856,58.4424,58.4712,118718.0
2017-03-15 12:50:00,81.28,81.31,81.26,81.29,52579.0,58.464,58.4856,58.4496,58.4712,52579.0
2017-03-15 12:55:00,81.29,81.31,81.26,81.28,41625.0,58.4712,58.4856,58.4496,58.464,41625.0
2017-03-15 13:00:00,81.29,81.36,81.28,81.31,52284.0,58.4712,58.5216,58.464,58.4856,52284.0
2017-03-15 13:05:00,81.31,81.35,81.31,81.33,49707.0,58.4856,58.5144,58.4856,58.5,49707.0
2017-03-15 13:10:00,81.33,81.34,81.28,81.31,58243.0,58.5,58.5072,58.464,58.4856,58243.0
2017-03-15 13:15:00,81.3,81.32,81.24,81.24,31396.0,58.4784,58.4928,58.4353,58.4353,31396.0
2017-03-15 13:20:00,81.23,81.25,81.2,81.21,55481.0,58.4281,58.4424,58.4065,58.4137,55481.0
2017-03-15 13:25:00,81.21,81.22,81.18,81.21,23254.0,58.4137,58.4209,58.3921,58.4137,23254.0
2017-03-15 13:30:00,81.22,81.24,81.17,81.24,61439.0,58.4209,58.4353,58.3849,58.4353,61439.0
2017-03-15 13:35:00,81.23,81.26,81.21,81.24,41396.0,58.4281,58.4496,58.4137,58.4353,41396.0
2017-03-15 13:40:00,81.25,81.32,81.25,81.3,47593.0,58.4424,58.4928,58.4424,58.4784,47593.0
2017-03-15 13:45:00,81.3,81.3,81.19,81.21,46392.0,58.4784,58.4784,58.3993,58.4137,46392.0
2017-03-15 13:50:00,81.21,81.22,81.18,81.22,45333.0,58.4137,58.4209,58.3921,58.4209,45333.0
2017-03-15 13:55:00,81.21,81.25,81.18,81.23,95131.0,58.4137,58.4424,58.3921,58.4281,95131.0
2017-03-15 14:00:00,81.23,82.03,81.23,81.89,203909.0,58.4281,59.0035,58.4281,58.9028,203909.0
2017-03-15 14:05:00,81.83,82.1,81.78,81.79,341802.0,58.8596,59.0538,58.8237,58.8309,341802.0
2017-03-15 14:10:00,81.79,81.88,81.59,81.61,301367.0,58.8309,58.8956,58.687,58.7014,301367.0
2017-03-15 14:15:00,81.63,81.83,81.62,81.75,98286.0,58.7158,58.8596,58.7086,58.8021,98286.0
2017-03-15 14:20:00,81.74,81.91,81.73,81.86,113343.0,58.7949,58.9172,58.7877,58.8812,113343.0
2017-03-15 14:25:00,81.86,81.94,81.82,81.82,74174.0,58.8812,58.9388,58.8524,58.8524,74174.0
2017-03-15 14:30:00,81.81,81.85,81.71,81.77,74173.0,58.8453,58.874,58.7733,58.8165,74173.0
2017-03-15 14:35:00,81.78,82.02,81.76,82.02,96815.0,58.8237,58.9963,58.8093,58.9963,96815.0
2017-03-15 14:40:00,82.01,82.13,81.96,82.08,124435.0,58.9891,59.0754,58.9531,59.0395,124435.0
2017-03-15 14:45:00,82.07,82.33,82.07,82.32,165805.0,59.0323,59.2193,59.0323,59.2121,165805.0
2017-03-15 14:50:00,82.32,82.41,82.29,82.36,118277.0,59.2121,59.2768,59.1905,59.2409,118277.0
2017-03-15 14:55:00,82.35,82.39,82.3,82.38,57697.0,59.2337,59.2624,59.1977,59.2552,57697.0
2017-03-15 15:00:00,82.38,82.43,82.3,82.35,126929.0,59.2552,59.2912,59.1977,59.2337,126929.0
2017-03-15 15:05:00,82.36,82.42,82.33,82.39,120752.0,59.2409,59.284,59.2193,59.2624,120752.0
2017-03-15 15:10:00,82.39,82.48,82.37,82.48,43063.0,59.2624,59.3272,59.2481,59.3272,43063.0
2017-03-15 15:15:00,82.47,82.54,82.37,82.39,64062.0,59.32,59.3703,59.2481,59.2624,64062.0
2017-03-15 15:20:00,82.37,82.47,82.37,82.46,181835.0,59.2481,59.32,59.2481,59.3128,181835.0
2017-03-15 15:25:00,82.47,82.58,82.47,82.56,100472.0,59.32,59.3991,59.32,59.3847,100472.0
2017-03-15 15:30:00,82.55,82.64,82.52,82.53,105655.0,59.3775,59.4423,59.3559,59.3631,105655.0
2017-03-15 15:35:00,82.52,82.57,82.45,82.45,96184.0,59.3559,59.3919,59.3056,59.3056,96184.0
2017-03-15 15:40:00,82.45,82.51,82.4,82.42,82563.0,59.3056,59.3488,59.2696,59.284,82563.0
2017-03-15 15:45:00,82.42,82.43,82.24,82.29,223854.0,59.284,59.2912,59.1545,59.1905,223854.0
2017-03-15 15:50:00,82.3,82.38,82.28,82.37,118619.0,59.1977,59.2552,59.1833,59.2481,118619.0
2017-03-15 15:55:00,82.37,82.41,82.19,82.23,458275.0,59.2481,59.2768,59.1186,59.1474,458275.0
2017-03-16 09:30:00,82.13,82.3,82.05,82.14,219287.0,59.0754,59.1977,59.0179,59.0826,219287.0
2017-03-16 09:35:00,82.13,82.26,82.02,82.25,104013.0,59.0754,59.1689,58.9963,59.1617,104013.0
2017-03-16 09:40:00,82.25,82.53,82.25,82.5,75930.0,59.1617,59.3631,59.1617,59.3416,75930.0
2017-03-16 09:45:00,82.48,82.49,82.27,82.49,105805.0,59.3272,59.3344,59.1761,59.3344,105805.0
2017-03-16 09:50:00,82.48,82.62,82.44,82.44,85538.0,59.3272,59.4279,59.2984,59.2984,85538.0
2017-03-16 09:55:00,82.44,82.55,82.44,82.52,113246.0,59.2984,59.3775,59.2984,59.3559,113246.0
2017-03-16 10:00:00,82.53,82.55,82.43,82.43,56354.0,59.3631,59.3775,59.2912,59.2912,56354.0
2017-03-16 10:05:00,82.44,82.47,82.35,82.36,46081.0,59.2984,59.32,59.2337,59.2409,46081.0
2017-03-16 10:10:00,82.36,82.38,82.2,82.24,86264.0,59.2409,59.2552,59.1258,59.1545,86264.0
2017-03-16 10:15:00,82.24,82.28,82.13,82.13,66817.0,59.1545,59.1833,59.0754,59.0754,66817.0
2017-03-16 10:20:00,82.13,82.14,82.03,82.1,259129.0,59.0754,59.0826,59.0035,59.0538,259129.0
2017-03-16 10:25:00,82.1,82.11,82.01,82.08,130373.0,59.0538,59.061,58.9891,59.0395,130373.0
2017-03-16 10:30:00,82.08,82.1,82.02,82.06,51815.0,59.0395,59.0538,58.9963,59.0251,51815.0
2017-03-16 10:35:00,82.06,82.12,81.94,81.94,45174.0,59.0251,59.0682,58.9388,58.9388,45174.0
2017-03-16 10:40:00,81.93,82.01,81.91,82.01,46866.0,58.9316,58.9891,58.9172,58.9891,46866.0
2017-03-16 10:45:00,82.01,82.19,81.99,82.19,57048.0,58.9891,59.1186,58.9747,59.1186,57048.0
2017-03-16 10:50:00,82.19,82.29,82.17,82.18,69788.0,59.1186,59.1905,59.1042,59.1114,69788.0
2017-03-16 10:55:00,82.17,82.28,82.14,82.27,47825.0,59.1042,59.1833,59.0826,59.1761,47825.0
2017-03-16 11:00:00,82.28,82.28,82.12,82.14,45767.0,59.1833,59.1833,59.0682,59.0826,45767.0
2017-03-16 11:05:00,82.15,82.23,82.14,82.23,43422.0,59.0898,59.1474,59.0826,59.1474,43422.0
2017-03-16 11:10:00,82.22,82.29,82.18,82.26,39193.0,59.1402,59.1905,59.1114,59.1689,39193.0
2017-03-16 11:15:00,82.26,82.37,82.25,82.29,75551.0,59.1689,59.2481,59.1617,59.1905,75551.0
2017-03-16 11:20:00,82.29,82.29,82.14,82.19,92078.0,59.1905,59.1905,59.0826,59.1186,92078.0
2017-03-16 11:25:00,82.19,82.24,82.11,82.11,35019.0,59.1186,59.1545,59.061,59.061,35019.0
2017-03-16 11:30:00,82.1,82.16,82.09,82.1,43653.0,59.0538,59.097,59.0467,59.0538,43653.0
2017-03-16 11:35:00,82.1,82.12,82.08,82.1,34610.0,59.0538,59.0682,59.0395,59.0538,34610.0
2017-03-16 11:40:00,82.1,82.12,82.0,82.0,47186.0,59.0538,59.0682,58.9819,58.9819,47186.0
2017-03-16 11:45:00,82.0,82.09,82.0,82.04,34986.0,58.9819,59.0467,58.9819,59.0107,34986.0
2017-03-16 11:50:00,82.05,82.14,82.03,82.09,45932.0,59.0179,59.0826,59.0035,59.0467,45932.0
2017-03-16 11:55:00,82.09,82.12,82.08,82.1,29537.0,59.0467,59.0682,59.0395,59.0538,29537.0
2017-03-16 12:00:00,82.1,82.14,82.08,82.1,64389.0,59.0538,59.0826,59.0395,59.0538,64389.0
2017-03-16 12:05:00,82.09,82.11,82.07,82.08,31009.0,59.0467,59.061,59.0323,59.0395,31009.0
2017-03-16 12:10:00,82.08,82.1,82.07,82.08,25122.0,59.0395,59.0538,59.0323,59.0395,25122.0
2017-03-16 12:15:00,82.07,82.11,82.06,82.1,34628.0,59.0323,59.061,59.0251,59.0538,34628.0
2017-03-16 12:20:00,82.09,82.1,82.07,82.08,35822.0,59.0467,59.0538,59.0323,59.0395,35822.0
2017-03-16 12:25:00,82.09,82.11,82.05,82.11,21401.0,59.0467,59.061,59.0179,59.061,21401.0
2017-03-16 12:30:00,82.09,82.11,82.06,82.06,14983.0,59.0467,59.061,59.0251,59.0251,14983.0
2017-03-16 12:35:00,82.07,82.13,82.07,82.11,36759.0,59.0323,59.0754,59.0323,59.061,36759.0
2017-03-16 12:40:00,82.1,82.17,82.1,82.14,39082.0,59.0538,59.1042,59.0538,59.0826,39082.0
2017-03-16 12:45:00,82.15,82.21,82.14,82.18,42995.0,59.0898,59.133,59.0826,59.1114,42995.0
2017-03-16 12:50:00,82.19,82.22,82.17,82.2,31386.0,59.1186,59.1402,59.1042,59.1258,31386.0
2017-03-16 12:55:00,82.21,82.22,82.12,82.16,27511.0,59.133,59.1402,59.0682,59.097,27511.0
2017-03-16 13:00:00,82.14,82.15,82.08,82.08,19236.0,59.0826,59.0898,59.0395,59.0395,19236.0
2017-03-16 13:05:00,82.08,82.13,82.07,82.12,10653.0,59.0395,59.0754,59.0323,59.0682,10653.0
2017-03-16 13:10:00,82.11,82.13,82.09,82.13,12155.0,59.061,59.0754,59.0467,59.0754,12155.0
2017-03-16 13:15:00,82.13,82.18,82.13,82.14,11270.0,59.0754,59.1114,59.0754,59.0826,11270.0
2017-03-16 13:20:00,82.14,82.14,82.1,82.1,17302.0,59.0826,59.0826,59.0538,59.0538,17302.0
2017-03-16 13:25:00,82.11,82.15,82.11,82.15,9319.0,59.061,59.0898,59.061,59.0898,9319.0
2017-03-16 13:30:00,82.14,82.15,82.12,82.12,9877.0,59.0826,59.0898,59.0682,59.0682,9877.0
2017-03-16 13:35:00,82.1,82.11,82.08,82.08,22274.0,59.0538,59.061,59.0395,59.0395,22274.0
2017-03-16 13:40:00,82.07,82.12,82.04,82.12,44709.0,59.0323,59.0682,59.0107,59.0682,44709.0
2017-03-16 13:45:00,82.12,82.18,82.11,82.17,14816.0,59.0682,59.1114,59.061,59.1042,14816.0
2017-03-16 13:50:00,82.17,82.22,82.17,82.21,30626.0,59.1042,59.1402,59.1042,59.133,30626.0
2017-03-16 13:55:00,82.21,82.23,82.18,82.21,17429.0,59.133,59.1474,59.1114,59.133,17429.0
2017-03-16 14:00:00,82.22,82.24,82.19,82.23,24292.0,59.1402,59.1545,59.1186,59.1474,24292.0
2017-03-16 14:05:00,82.22,82.23,82.21,82.22,12993.0,59.1402,59.1474,59.133,59.1402,12993.0
2017-03-16 14:10:00,82.22,82.26,82.2,82.25,37102.0,59.1402,59.1689,59.1258,59.1617,37102.0
2017-03-16 14:15:00,82.24,82.28,82.23,82.28,31755.0,59.1545,59.1833,59.1474,59.1833,31755.0
2017-03-16 14:20:00,82.29,82.29,82.22,82.24,17154.0,59.1905,59.1905,59.1402,59.1545,17154.0
2017-03-16 14:25:00,82.23,82.24,82.2,82.2,32631.0,59.1474,59.1545,59.1258,59.1258,32631.0
2017-03-16 14:30:00,82.21,82.26,82.19,82.26,38056.0,59.133,59.1689,59.1186,59.1689,38056.0
2017-03-16 14:35:00,82.26,82.26,82.19,82.2,33098.0,59.1689,59.1689,59.1186,59.1258,33098.0
2017-03-16 14:40:00,82.2,82.22,82.16,82.16,22599.0,59.1258,59.1402,59.097,59.097,22599.0
2017-03-16 14:45:00,82.15,82.2,82.14,82.19,20249.0,59.0898,59.1258,59.0826,59.1186,20249.0
2017-03-16 14:50:00,82.19,82.22,82.18,82.19,20047.0,59.1186,59.1402,59.1114,59.1186,20047.0
2017-03-16 14:55:00,82.19,82.24,82.18,82.2,23925.0,59.1186,59.1545,59.1114,59.1258,23925.0
2017-03-16 15:00:00,82.19,82.2,82.11,82.12,49394.0,59.1186,59.1258,59.061,59.0682,49394.0
2017-03-16 15:05:00,82.12,82.13,82.08,82.12,158316.0,59.0682,59.0754,59.0395,59.0682,158316.0
2017-03-16 15:10:00,82.12,82.13,82.07,82.13,68936.0,59.0682,59.0754,59.0323,59.0754,68936.0
2017-03-16 15:15:00,82.13,82.18,82.13,82.14,58987.0,59.0754,59.1114,59.0754,59.0826,58987.0
2017-03-16 15:20:00,82.14,82.2,82.14,82.2,30953.0,59.0826,59.1258,59.0826,59.1258,30953.0
2017-03-16 15:25:00,82.2,82.22,82.16,82.16,23593.0,59.1258,59.1402,59.097,59.097,23593.0
2017-03-16 15:30:00,82.16,82.17,82.07,82.1,41214.0,59.097,59.1042,59.0323,59.0538,41214.0
2017-03-16 15:35:00,82.1,82.16,82.09,82.15,98156.0,59.0538,59.097,59.0467,59.0898,98156.0
2017-03-16 15:40:00,82.15,82.17,82.11,82.11,55221.0,59.0898,59.1042,59.061,59.061,55221.0
2017-03-16 15:45:00,82.12,82.15,82.11,82.12,79114.0,59.0682,59.0898,59.061,59.0682,79114.0
2017-03-16 15:50:00,82.12,82.12,82.06,82.07,53880.0,59.0682,59.0682,59.0251,59.0323,53880.0
2017-03-16 15:55:00,82.07,82.09,82.05,82.07,158965.0,59.0323,59.0467,59.0179,59.0323,158965.0
2017-03-17 09:30:00,82.4,82.48,82.01,82.01,153053.0,59.2696,59.3272,58.9891,58.9891,153053.0
2017-03-17 09:35:00,82.01,82.11,82.01,82.04,66606.0,58.9891,59.061,58.9891,59.0107,66606.0
2017-03-17 09:40:00,82.04,82.17,82.0,82.03,40435.0,59.0107,59.1042,58.9819,59.0035,40435.0
2017-03-17 09:45:00,82.04,82.27,82.04,82.27,22999.0,59.0107,59.1761,59.0107,59.1761,22999.0
2017-03-17 09:50:00,82.26,82.26,82.1,82.1,47054.0,59.1689,59.1689,59.0538,59.0538,47054.0
2017-03-17 09:55:00,82.12,82.3,82.11,82.25,69446.0,59.0682,59.1977,59.061,59.1617,69446.0
2017-03-17 10:00:00,82.25,82.27,82.08,82.19,65654.0,59.1617,59.1761,59.0395,59.1186,65654.0
2017-03-17 10:05:00,82.19,82.48,82.18,82.44,125645.0,59.1186,59.3272,59.1114,59.2984,125645.0
2017-03-17 10:10:00,82.44,82.59,82.34,82.57,104705.0,59.2984,59.4063,59.2265,59.3919,104705.0
2017-03-17 10:15:00,82.56,82.67,82.54,82.64,63169.0,59.3847,59.4638,59.3703,59.4423,63169.0
2017-03-17 10:20:00,82.64,82.7,82.56,82.64,40357.0,59.4423,59.4854,59.3847,59.4423,40357.0
2017-03-17 10:25:00,82.64,82.64,82.48,82.56,82634.0,59.4423,59.4423,59.3272,59.3847,82634.0
2017-03-17 10:30:00,82.55,82.56,82.43,82.43,72980.0,59.3775,59.3847,59.2912,59.2912,72980.0
2017-03-17 10:35:00,82.43,82.44,82.3,82.35,89519.0,59.2912,59.2984,59.1977,59.2337,89519.0
2017-03-17 10:40:00,82.35,82.37,82.2,82.26,91244.0,59.2337,59.2481,59.1258,59.1689,91244.0
2017-03-17 10:45:00,82.26,82.31,82.21,82.27,44438.0,59.1689,59.2049,59.133,59.1761,44438.0
2017-03-17 10:50:00,82.27,82.28,82.09,82.09,44442.0,59.1761,59.1833,59.0467,59.0467,44442.0
2017-03-17 10:55:00,82.1,82.64,82.1,82.62,129715.0,59.0538,59.4423,59.0538,59.4279,129715.0
2017-03-17 11:00:00,82.62,82.62,82.42,82.43,255871.0,59.4279,59.4279,59.284,59.2912,255871.0
2017-03-17 11:05:00,82.41,82.42,82.25,82.34,101149.0,59.2768,59.284,59.1617,59.2265,101149.0
2017-03-17 11:10:00,82.32,82.35,82.27,82.31,65876.0,59.2121,59.2337,59.1761,59.2049,65876.0
2017-03-17 11:15:00,82.32,82.36,82.3,82.33,35528.0,59.2121,59.2409,59.1977,59.2193,35528.0
2017-03-17 11:20:00,82.32,82.33,82.24,82.29,42637.0,59.2121,59.2193,59.1545,59.1905,42637.0
2017-03-17 11:25:00,82.29,82.33,82.29,82.32,39763.0,59.1905,59.2193,59.1905,59.2121,39763.0
2017-03-17 11:30:00,82.32,82.32,82.2,82.23,48539.0,59.2121,59.2121,59.1258,59.1474,48539.0
2017-03-17 11:35:00,82.23,82.29,82.22,82.26,32891.0,59.1474,59.1905,59.1402,59.1689,32891.0
2017-03-17 11:40:00,82.27,82.36,82.27,82.31,41441.0,59.1761,59.2409,59.1761,59.2049,41441.0
2017-03-17 11:45:00,82.32,82.37,82.29,82.34,23521.0,59.2121,59.2481,59.1905,59.2265,23521.0
2017-03-17 11:50:00,82.34,82.42,82.32,82.4,47105.0,59.2265,59.284,59.2121,59.2696,47105.0
2017-03-17 11:55:00,82.4,82.42,82.35,82.37,36612.0,59.2696,59.284,59.2337,59.2481,36612.0
2017-03-17 12:00:00,82.38,82.39,82.27,82.27,16064.0,59.2552,59.2624,59.1761,59.1761,16064.0
2017-03-17 12:05:00,82.26,82.3,82.24,82.29,23561.0,59.1689,59.1977,59.1545,59.1905,23561.0
2017-03-17 12:10:00,82.29,82.3,82.24,82.28,15051.0,59.1905,59.1977,59.1545,59.1833,15051.0
2017-03-17 12:15:00,82.27,82.37,82.24,82.37,23961.0,59.1761,59.2481,59.1545,59.2481,23961.0
2017-03-17 12:20:00,82.37,82.38,82.29,82.29,37023.0,59.2481,59.2552,59.1905,59.1905,37023.0
2017-03-17 12:25:00,82.3,82.35,82.3,82.35,15820.0,59.1977,59.2337,59.1977,59.2337,15820.0
2017-03-17 12:30:00,82.36,82.43,82.35,82.39,19275.0,59.2409,59.2912,59.2337,59.2624,19275.0
2017-03-17 12:35:00,82.41,82.46,82.41,82.44,15956.0,59.2768,59.3128,59.2768,59.2984,15956.0
2017-03-17 12:40:00,82.44,82.47,82.4,82.42,20631.0,59.2984,59.32,59.2696,59.284,20631.0
2017-03-17 12:45:00,82.42,82.47,82.41,82.44,19344.0,59.284,59.32,59.2768,59.2984,19344.0
2017-03-17 12:50:00,82.43,82.45,82.42,82.45,11323.0,59.2912,59.3056,59.284,59.3056,11323.0
2017-03-17 12:55:00,82.46,82.46,82.41,82.44,20360.0,59.3128,59.3128,59.2768,59.2984,20360.0
2017-03-17 13:00:00,82.44,82.5,82.42,82.48,20958.0,59.2984,59.3416,59.284,59.3272,20958.0
2017-03-17 13:05:00,82.49,82.49,82.45,82.46,18160.0,59.3344,59.3344,59.3056,59.3128,18160.0
2017-03-17 13:10:00,82.46,82.49,82.44,82.45,14091.0,59.3128,59.3344,59.2984,59.3056,14091.0
2017-03-17 13:15:00,82.44,82.46,82.43,82.44,13523.0,59.2984,59.3128,59.2912,59.2984,13523.0
2017-03-17 13:20:00,82.45,82.45,82.4,82.42,11577.0,59.3056,59.3056,59.2696,59.284,11577.0
2017-03-17 13:25:00,82.43,82.51,82.43,82.51,26737.0,59.2912,59.3488,59.2912,59.3488,26737.0
2017-03-17 13:30:00,82.51,82.52,82.47,82.47,135067.0,59.3488,59.3559,59.32,59.32,135067.0
2017-03-17 13:35:00,82.48,82.51,82.47,82.51,16117.0,59.3272,59.3488,59.32,59.3488,16117.0
2017-03-17 13:40:00,82.51,82.52,82.49,82.49,7293.0,59.3488,59.3559,59.3344,59.3344,7293.0
2017-03-17 13:45:00,82.49,82.5,82.44,82.45,12145.0,59.3344,59.3416,59.2984,59.3056,12145.0
2017-03-17 13:50:00,82.44,82.45,82.39,82.4,24088.0,59.2984,59.3056,59.2624,59.2696,24088.0
2017-03-17 13:55:00,82.39,82.45,82.38,82.44,62779.0,59.2624,59.3056,59.2552,59.2984,62779.0
2017-03-17 14:00:00,82.44,82.45,82.42,82.42,93039.0,59.2984,59.3056,59.284,59.284,93039.0
2017-03-17 14:05:00,82.42,82.44,82.4,82.42,57374.0,59.284,59.2984,59.2696,59.284,57374.0
2017-03-17 14:10:00,82.41,82.47,82.4,82.47,43074.0,59.2768,59.32,59.2696,59.32,43074.0
2017-03-17 14:15:00,82.46,82.47,82.41,82.42,48761.0,59.3128,59.32,59.2768,59.284,48761.0
2017-03-17 14:20:00,82.42,82.44,82.36,82.37,151317.0,59.284,59.2984,59.2409,59.2481,151317.0
2017-03-17 14:25:00,82.36,82.42,82.36,82.4,53508.0,59.2409,59.284,59.2409,59.2696,53508.0
2017-03-17 14:30:00,82.4,82.44,82.39,82.41,30405.0,59.2696,59.2984,59.2624,59.2768,30405.0
2017-03-17 14:35:00,82.41,82.43,82.4,82.43,37360.0,59.2768,59.2912,59.2696,59.2912,37360.0
2017-03-17 14:40:00,82.43,82.48,82.43,82.48,28856.0,59.2912,59.3272,59.2912,59.3272,28856.0
2017-03-17 14:45:00,82.48,82.51,82.47,82.49,24825.0,59.3272,59.3488,59.32,59.3344,24825.0
2017-03-17 14:50:00,82.48,82.49,82.46,82.48,18110.0,59.3272,59.3344,59.3128,59.3272,18110.0
2017-03-17 14:55:00,82.47,82.51,82.47,82.49,38876.0,59.32,59.3488,59.32,59.3344,38876.0
2017-03-17 15:00:00,82.5,82.53,82.48,82.51,27753.0,59.3416,59.3631,59.3272,59.3488,27753.0
2017-03-17 15:05:00,82.51,82.52,82.48,82.51,25684.0,59.3488,59.3559,59.3272,59.3488,25684.0
2017-03-17 15:10:00,82.51,82.51,82.45,82.45,20805.0,59.3488,59.3488,59.3056,59.3056,20805.0
2017-03-17 15:15:00,82.45,82.46,82.42,82.42,24147.0,59.3056,59.3128,59.284,59.284,24147.0
2017-03-17 15:20:00,82.42,82.5,82.41,82.5,36724.0,59.284,59.3416,59.2768,59.3416,36724.0
2017-03-17 15:25:00,82.5,82.52,82.46,82.52,48211.0,59.3416,59.3559,59.3128,59.3559,48211.0
2017-03-17 15:30:00,82.52,82.52,82.47,82.47,41062.0,59.3559,59.3559,59.32,59.32,41062.0
2017-03-17 15:35:00,82.47,82.52,82.42,82.52,47989.0,59.32,59.3559,59.284,59.3559,47989.0
2017-03-17 15:40:00,82.52,82.53,82.5,82.5,44345.0,59.3559,59.3631,59.3416,59.3416,44345.0
2017-03-17 15:45:00,82.5,82.5,82.46,82.48,67705.0,59.3416,59.3416,59.3128,59.3272,67705.0
2017-03-17 15:50:00,82.48,82.51,82.45,82.45,64632.0,59.3272,59.3488,59.3056,59.3056,64632.0
2017-03-17 15:55:00,82.45,82.48,82.41,82.43,211210.0,59.3056,59.3272,59.2768,59.2912,211210.0
2017-03-20 09:30:00,82.5,82.74,82.46,82.59,74843.0,59.3416,59.5142,59.3128,59.4063,74843.0
2017-03-20 09:35:00,82.59,82.62,82.34,82.37,81919.0,59.4063,59.4279,59.2265,59.2481,81919.0
2017-03-20 09:40:00,82.37,82.45,82.28,82.3,64304.0,59.2481,59.3056,59.1833,59.1977,64304.0
2017-03-20 09:45:00,82.3,82.39,82.23,82.34,90820.0,59.1977,59.2624,59.1474,59.2265,90820.0
2017-03-20 09:50:00,82.35,82.35,82.19,82.27,63386.0,59.2337,59.2337,59.1186,59.1761,63386.0
2017-03-20 09:55:00,82.28,82.33,82.21,82.28,21757.0,59.1833,59.2193,59.133,59.1833,21757.0
2017-03-20 10:00:00,82.29,82.29,82.22,82.26,18975.0,59.1905,59.1905,59.1402,59.1689,18975.0
2017-03-20 10:05:00,82.27,82.42,82.26,82.39,58587.0,59.1761,59.284,59.1689,59.2624,58587.0
2017-03-20 10:10:00,82.39,82.48,82.34,82.45,24990.0,59.2624,59.3272,59.2265,59.3056,24990.0
2017-03-20 10:15:00,82.46,82.58,82.4,82.57,23469.0,59.3128,59.3991,59.2696,59.3919,23469.0
2017-03-20 10:20:00,82.56,82.67,82.56,82.61,37452.0,59.3847,59.4638,59.3847,59.4207,37452.0
2017-03-20 10:25:00,82.62,82.7,82.59,82.62,35323.0,59.4279,59.4854,59.4063,59.4279,35323.0
2017-03-20 10:30:00,82.63,82.66,82.55,82.55,32445.0,59.4351,59.4566,59.3775,59.3775,32445.0
2017-03-20 10:35:00,82.54,82.57,82.48,82.55,53913.0,59.3703,59.3919,59.3272,59.3775,53913.0
2017-03-20 10:40:00,82.54,82.63,82.53,82.63,23315.0,59.3703,59.4351,59.3631,59.4351,23315.0
2017-03-20 10:45:00,82.63,82.64,82.55,82.58,30722.0,59.4351,59.4423,59.3775,59.3991,30722.0
2017-03-20 10:50:00,82.58,82.62,82.54,82.55,72327.0,59.3991,59.4279,59.3703,59.3775,72327.0
2017-03-20 10:55:00,82.55,82.62,82.55,82.61,40602.0,59.3775,59.4279,59.3775,59.4207,40602.0
2017-03-20 11:00:00,82.6,82.61,82.48,82.51,27752.0,59.4135,59.4207,59.3272,59.3488,27752.0
2017-03-20 11:05:00,82.48,82.51,82.44,82.5,18019.0,59.3272,59.3488,59.2984,59.3416,18019.0
2017-03-20 11:10:00,82.49,82.53,82.47,82.49,14751.0,59.3344,59.3631,59.32,59.3344,14751.0
2017-03-20 11:15:00,82.49,82.49,82.4,82.41,22316.0,59.3344,59.3344,59.2696,59.2768,22316.0
2017-03-20 11:20:00,82.41,82.41,82.3,82.3,19265.0,59.2768,59.2768,59.1977,59.1977,19265.0
2017-03-20 11:25:00,82.31,82.34,82.27,82.3,27537.0,59.2049,59.2265,59.1761,59.1977,27537.0
2017-03-20 11:30:00,82.3,82.33,82.26,82.33,20869.0,59.1977,59.2193,59.1689,59.2193,20869.0
2017-03-20 11:35:00,82.34,82.38,82.33,82.38,12466.0,59.2265,59.2552,59.2193,59.2552,12466.0
2017-03-20 11:40:00,82.38,82.42,82.34,82.34,14587.0,59.2552,59.284,59.2265,59.2265,14587.0
2017-03-20 11:45:00,82.35,82.42,82.34,82.42,20660.0,59.2337,59.284,59.2265,59.284,20660.0
2017-03-20 11:50:00,82.42,82.42,82.35,82.39,25080.0,59.284,59.284,59.2337,59.2624,25080.0
2017-03-20 11:55:00,82.39,82.43,82.37,82.4,15607.0,59.2624,59.2912,59.2481,59.2696,15607.0
2017-03-20 12:00:00,82.4,82.42,82.37,82.41,34491.0,59.2696,59.284,59.2481,59.2768,34491.0
2017-03-20 12:05:00,82.41,82.42,82.3,82.31,34149.0,59.2768,59.284,59.1977,59.2049,34149.0
2017-03-20 12:10:00,82.33,82.36,82.31,82.35,31472.0,59.2193,59.2409,59.2049,59.2337,31472.0
2017-03-20 12:15:00,82.34,82.35,82.28,82.32,22331.0,59.2265,59.2337,59.1833,59.2121,22331.0
2017-03-20 12:20:00,82.31,82.32,82.26,82.31,23141.0,59.2049,59.2121,59.1689,59.2049,23141.0
2017-03-20 12:25:00,82.32,82.33,82.29,82.3,16015.0,59.2121,59.2193,59.1905,59.1977,16015.0
2017-03-20 12:30:00,82.3,82.32,82.27,82.3,7449.0,59.1977,59.2121,59.1761,59.1977,7449.0
2017-03-20 12:35:00,82.31,82.31,82.25,82.28,42199.0,59.2049,59.2049,59.1617,59.1833,42199.0
2017-03-20 12:40:00,82.27,82.29,82.23,82.28,23794.0,59.1761,59.1905,59.1474,59.1833,23794.0
2017-03-20 12:45:00,82.27,82.32,82.24,82.26,27277.0,59.1761,59.2121,59.1545,59.1689,27277.0
2017-03-20 12:50:00,82.26,82.29,82.22,82.26,16304.0,59.1689,59.1905,59.1402,59.1689,16304.0
2017-03-20 12:55:00,82.25,82.32,82.25,82.32,16144.0,59.1617,59.2121,59.1617,59.2121,16144.0
2017-03-20 13:00:00,82.33,82.36,82.29,82.34,32209.0,59.2193,59.2409,59.1905,59.2265,32209.0
2017-03-20 13:05:00,82.36,82.39,82.33,82.36,9954.0,59.2409,59.2624,59.2193,59.2409,9954.0
2017-03-20 13:10:00,82.37,82.39,82.36,82.38,6070.0,59.2481,59.2624,59.2409,59.2552,6070.0
2017-03-20 13:15:00,82.38,82.42,82.35,82.39,16739.0,59.2552,59.284,59.2337,59.2624,16739.0
2017-03-20 13:20:00,82.38,82.42,82.38,82.41,23275.0,59.2552,59.284,59.2552,59.2768,23275.0
2017-03-20 13:25:00,82.41,82.42,82.39,82.41,9965.0,59.2768,59.284,59.2624,59.2768,9965.0
2017-03-20 13:30:00,82.41,82.41,82.36,82.38,23302.0,59.2768,59.2768,59.2409,59.2552,23302.0
2017-03-20 13:35:00,82.38,82.39,82.34,82.34,15546.0,59.2552,59.2624,59.2265,59.2265,15546.0
2017-03-20 13:40:00,82.34,82.34,82.26,82.28,15870.0,59.2265,59.2265,59.1689,59.1833,15870.0
2017-03-20 13:45:00,82.28,82.32,82.27,82.31,16993.0,59.1833,59.2121,59.1761,59.2049,16993.0
2017-03-20 13:50:00,82.31,82.31,82.24,82.24,15456.0,59.2049,59.2049,59.1545,59.1545,15456.0
2017-03-20 13:55:00,82.25,82.27,82.24,82.27,10695.0,59.1617,59.1761,59.1545,59.1761,10695.0
2017-03-20 14:00:00,82.27,82.27,82.2,82.2,21083.0,59.1761,59.1761,59.1258,59.1258,21083.0
2017-03-20 14:05:00,82.21,82.23,82.18,82.19,24268.0,59.133,59.1474,59.1114,59.1186,24268.0
2017-03-20 14:10:00,82.18,82.25,82.17,82.24,16898.0,59.1114,59.1617,59.1042,59.1545,16898.0
2017-03-20 14:15:00,82.24,82.26,82.21,82.22,13821.0,59.1545,59.1689,59.133,59.1402,13821.0
2017-03-20 14:20:00,82.22,82.25,82.2,82.24,10018.0,59.1402,59.1617,59.1258,59.1545,10018.0
2017-03-20 14:25:00,82.25,82.3,82.23,82.29,19028.0,59.1617,59.1977,59.1474,59.1905,19028.0
2017-03-20 14:30:00,82.29,82.3,82.25,82.28,19795.0,59.1905,59.1977,59.1617,59.1833,19795.0
2017-03-20 14:35:00,82.28,82.29,82.19,82.22,26889.0,59.1833,59.1905,59.1186,59.1402,26889.0
2017-03-20 14:40:00,82.22,82.23,82.21,82.22,26756.0,59.1402,59.1474,59.133,59.1402,26756.0
2017-03-20 14:45:00,82.21,82.23,82.19,82.2,26213.0,59.133,59.1474,59.1186,59.1258,26213.0
2017-03-20 14:50:00,82.21,82.22,82.17,82.17,14628.0,59.133,59.1402,59.1042,59.1042,14628.0
2017-03-20 14:55:00,82.17,82.22,82.17,82.2,25421.0,59.1042,59.1402,59.1042,59.1258,25421.0
2017-03-20 15:00:00,82.2,82.22,82.16,82.21,22756.0,59.1258,59.1402,59.097,59.133,22756.0
2017-03-20 15:05:00,82.22,82.25,82.2,82.23,42647.0,59.1402,59.1617,59.1258,59.1474,42647.0
2017-03-20 15:10:00,82.24,82.31,82.23,82.3,56316.0,59.1545,59.2049,59.1474,59.1977,56316.0
2017-03-20 15:15:00,82.31,82.33,82.29,82.3,37919.0,59.2049,59.2193,59.1905,59.1977,37919.0
2017-03-20 15:20:00,82.3,82.34,82.28,82.33,25867.0,59.1977,59.2265,59.1833,59.2193,25867.0
2017-03-20 15:25:00,82.34,82.36,82.31,82.34,41559.0,59.2265,59.2409,59.2049,59.2265,41559.0
2017-03-20 15:30:00,82.34,82.39,82.32,82.37,53274.0,59.2265,59.2624,59.2121,59.2481,53274.0
2017-03-20 15:35:00,82.38,82.38,82.34,82.36,27824.0,59.2552,59.2552,59.2265,59.2409,27824.0
2017-03-20 15:40:00,82.36,82.38,82.33,82.35,32321.0,59.2409,59.2552,59.2193,59.2337,32321.0
2017-03-20 15:45:00,82.34,82.37,82.31,82.34,45855.0,59.2265,59.2481,59.2049,59.2265,45855.0
2017-03-20 15:50:00,82.35,82.37,82.31,82.32,26014.0,59.2337,59.2481,59.2049,59.2121,26014.0
2017-03-20 15:55:00,82.32,82.33,82.27,82.31,58791.0,59.2121,59.2193,59.1761,59.2049,58791.0
2017-03-21 09:30:00,82.48,82.65,82.45,82.65,114884.0,59.3272,59.4495,59.3056,59.4495,114884.0
2017-03-21 09:35:00,82.65,82.72,82.59,82.62,164062.0,59.4495,59.4998,59.4063,59.4279,164062.0
2017-03-21 09:40:00,82.62,82.69,82.52,82.59,108893.0,59.4279,59.4782,59.3559,59.4063,108893.0
2017-03-21 09:45:00,82.58,82.6,82.33,82.35,61482.0,59.3991,59.4135,59.2193,59.2337,61482.0
2017-03-21 09:50:00,82.35,82.46,82.31,82.41,48246.0,59.2337,59.3128,59.2049,59.2768,48246.0
2017-03-21 09:55:00,82.43,82.52,82.38,82.47,34366.0,59.2912,59.3559,59.2552,59.32,34366.0
2017-03-21 10:00:00,82.48,82.49,82.29,82.32,34873.0,59.3272,59.3344,59.1905,59.2121,34873.0
2017-03-21 10:05:00,82.32,82.35,82.23,82.33,42864.0,59.2121,59.2337,59.1474,59.2193,42864.0
2017-03-21 10:10:00,82.31,82.32,82.17,82.18,28646.0,59.2049,59.2121,59.1042,59.1114,28646.0
2017-03-21 10:15:00,82.18,82.32,82.16,82.28,48214.0,59.1114,59.2121,59.097,59.1833,48214.0
2017-03-21 10:20:00,82.28,82.32,82.12,82.16,53860.0,59.1833,59.2121,59.0682,59.097,53860.0
2017-03-21 10:25:00,82.16,82.2,82.08,82.13,61376.0,59.097,59.1258,59.0395,59.0754,61376.0
2017-03-21 10:30:00,82.12,82.2,82.05,82.19,40702.0,59.0682,59.1258,59.0179,59.1186,40702.0
2017-03-21 10:35:00,82.2,82.24,82.12,82.21,49372.0,59.1258,59.1545,59.0682,59.133,49372.0
2017-03-21 10:40:00,82.2,82.24,82.17,82.17,48460.0,59.1258,59.1545,59.1042,59.1042,48460.0
2017-03-21 10:45:00,82.16,82.2,82.07,82.11,61658.0,59.097,59.1258,59.0323,59.061,61658.0
2017-03-21 10:50:00,82.11,82.18,82.0,82.0,85254.0,59.061,59.1114,58.9819,58.9819,85254.0
2017-03-21 10:55:00,82.0,82.0,81.88,81.89,80359.0,58.9819,58.9819,58.8956,58.9028,80359.0
2017-03-21 11:00:00,81.89,81.99,81.88,81.92,38630.0,58.9028,58.9747,58.8956,58.9244,38630.0
2017-03-21 11:05:00,81.93,82.01,81.91,82.01,61335.0,58.9316,58.9891,58.9172,58.9891,61335.0
2017-03-21 11:10:00,82.0,82.13,82.0,82.12,40885.0,58.9819,59.0754,58.9819,59.0682,40885.0
2017-03-21 11:15:00,82.11,82.19,82.06,82.17,54436.0,59.061,59.1186,59.0251,59.1042,54436.0
2017-03-21 11:20:00,82.17,82.29,82.13,82.2,46852.0,59.1042,59.1905,59.0754,59.1258,46852.0
2017-03-21 11:25:00,82.19,82.19,82.09,82.11,64001.0,59.1186,59.1186,59.0467,59.061,64001.0
2017-03-21 11:30:00,82.1,82.15,82.05,82.07,89158.0,59.0538,59.0898,59.0179,59.0323,89158.0
2017-03-21 11:35:00,82.07,82.17,82.03,82.11,95505.0,59.0323,59.1042,59.0035,59.061,95505.0
2017-03-21 11:40:00,82.1,82.16,82.05,82.14,29957.0,59.0538,59.097,59.0179,59.0826,29957.0
2017-03-21 11:45:00,82.14,82.14,82.03,82.06,42351.0,59.0826,59.0826,59.0035,59.0251,42351.0
2017-03-21 11:50:00,82.07,82.09,81.96,81.97,58068.0,59.0323,59.0467,58.9531,58.9603,58068.0
2017-03-21 11:55:00,81.97,82.11,81.95,82.08,46485.0,58.9603,59.061,58.946,59.0395,46485.0
2017-03-21 12:00:00,82.07,82.08,82.0,82.07,36929.0,59.0323,59.0395,58.9819,59.0323,36929.0
2017-03-21 12:05:00,82.07,82.11,82.05,82.05,49619.0,59.0323,59.061,59.0179,59.0179,49619.0
2017-03-21 12:10:00,82.04,82.1,82.02,82.05,38492.0,59.0107,59.0538,58.9963,59.0179,38492.0
2017-03-21 12:15:00,82.05,82.12,82.03,82.03,41432.0,59.0179,59.0682,59.0035,59.0035,41432.0
2017-03-21 12:20:00,82.04,82.1,82.02,82.03,23784.0,59.0107,59.0538,58.9963,59.0035,23784.0
2017-03-21 12:25:00,82.03,82.07,81.96,82.07,31332.0,59.0035,59.0323,58.9531,59.0323,31332.0
2017-03-21 12:30:00,82.06,82.15,82.03,82.13,34149.0,59.0251,59.0898,59.0035,59.0754,34149.0
2017-03-21 12:35:00,82.13,82.16,82.12,82.15,25095.0,59.0754,59.097,59.0682,59.0898,25095.0
2017-03-21 12:40:00,82.14,82.16,82.11,82.16,22633.0,59.0826,59.097,59.061,59.097,22633.0
2017-03-21 12:45:00,82.14,82.17,82.11,82.14,45575.0,59.0826,59.1042,59.061,59.0826,45575.0
2017-03-21 12:50:00,82.13,82.17,82.1,82.13,22606.0,59.0754,59.1042,59.0538,59.0754,22606.0
2017-03-21 12:55:00,82.12,82.17,82.1,82.14,30744.0,59.0682,59.1042,59.0538,59.0826,30744.0
2017-03-21 13:00:00,82.14,82.19,82.14,82.16,45253.0,59.0826,59.1186,59.0826,59.097,45253.0
2017-03-21 13:05:00,82.16,82.24,82.16,82.2,28463.0,59.097,59.1545,59.097,59.1258,28463.0
2017-03-21 13:10:00,82.2,82.25,82.19,82.2,57385.0,59.1258,59.1617,59.1186,59.1258,57385.0
2017-03-21 13:15:00,82.21,82.29,82.21,82.24,24446.0,59.133,59.1905,59.133,59.1545,24446.0
2017-03-21 13:20:00,82.23,82.23,82.11,82.14,71971.0,59.1474,59.1474,59.061,59.0826,71971.0
2017-03-21 13:25:00,82.13,82.17,82.11,82.11,46993.0,59.0754,59.1042,59.061,59.061,46993.0
2017-03-21 13:30:00,82.12,82.2,82.11,82.17,32539.0,59.0682,59.1258,59.061,59.1042,32539.0
2017-03-21 13:35:00,82.17,82.18,82.1,82.11,17978.0,59.1042,59.1114,59.0538,59.061,17978.0
2017-03-21 13:40:00,82.11,82.14,82.09,82.1,32933.0,59.061,59.0826,59.0467,59.0538,32933.0
2017-03-21 13:45:00,82.1,82.13,82.08,82.1,64759.0,59.0538,59.0754,59.0395,59.0538,64759.0
2017-03-21 13:50:00,82.1,82.11,82.04,82.07,51452.0,59.0538,59.061,59.0107,59.0323,51452.0
2017-03-21 13:55:00,82.07,82.1,82.01,82.01,39140.0,59.0323,59.0538,58.9891,58.9891,39140.0
2017-03-21 14:00:00,82.01,82.03,81.93,81.94,24318.0,58.9891,59.0035,58.9316,58.9388,24318.0
2017-03-21 14:05:00,81.93,82.04,81.91,82.02,49860.0,58.9316,59.0107,58.9172,58.9963,49860.0
2017-03-21 14:10:00,82.01,82.02,81.96,82.0,39635.0,58.9891,58.9963,58.9531,58.9819,39635.0
2017-03-21 14:15:00,82.0,82.06,81.99,82.05,49441.0,58.9819,59.0251,58.9747,59.0179,49441.0
2017-03-21 14:20:00,82.05,82.06,82.02,82.04,311495.0,59.0179,59.0251,58.9963,59.0107,311495.0
2017-03-21 14:25:00,82.03,82.08,82.03,82.06,37577.0,59.0035,59.0395,59.0035,59.0251,37577.0
2017-03-21 14:30:00,82.06,82.13,82.03,82.1,86780.0,59.0251,59.0754,59.0035,59.0538,86780.0
2017-03-21 14:35:00,82.09,82.13,82.06,82.09,29560.0,59.0467,59.0754,59.0251,59.0467,29560.0
2017-03-21 14:40:00,82.1,82.13,82.06,82.06,46567.0,59.0538,59.0754,59.0251,59.0251,46567.0
2017-03-21 14:45:00,82.06,82.08,82.01,82.08,36668.0,59.0251,59.0395,58.9891,59.0395,36668.0
2017-03-21 14:50:00,82.08,82.1,82.03,82.09,35946.0,59.0395,59.0538,59.0035,59.0467,35946.0
2017-03-21 14:55:00,82.08,82.15,82.08,82.13,44953.0,59.0395,59.0898,59.0395,59.0754,44953.0
2017-03-21 15:00:00,82.14,82.17,82.08,82.11,52172.0,59.0826,59.1042,59.0395,59.061,52172.0
2017-03-21 15:05:00,82.11,82.23,82.1,82.21,64072.0,59.061,59.1474,59.0538,59.133,64072.0
2017-03-21 15:10:00,82.22,82.27,82.2,82.23,41695.0,59.1402,59.1761,59.1258,59.1474,41695.0
2017-03-21 15:15:00,82.23,82.26,82.2,82.23,41660.0,59.1474,59.1689,59.1258,59.1474,41660.0
2017-03-21 15:20:00,82.24,82.25,82.16,82.24,38300.0,59.1545,59.1617,59.097,59.1545,38300.0
2017-03-21 15:25:00,82.25,82.38,82.24,82.32,44290.0,59.1617,59.2552,59.1545,59.2121,44290.0
2017-03-21 15:30:00,82.31,82.33,82.25,82.28,65985.0,59.2049,59.2193,59.1617,59.1833,65985.0
2017-03-21 15:35:00,82.28,82.35,82.24,82.24,100151.0,59.1833,59.2337,59.1545,59.1545,100151.0
2017-03-21 15:40:00,82.24,82.26,82.14,82.16,139765.0,59.1545,59.1689,59.0826,59.097,139765.0
2017-03-21 15:45:00,82.16,82.18,82.11,82.11,80890.0,59.097,59.1114,59.061,59.061,80890.0
2017-03-21 15:50:00,82.13,82.14,82.02,82.05,135566.0,59.0754,59.0826,58.9963,59.0179,135566.0
2017-03-21 15:55:00,82.05,82.05,81.97,82.03,214958.0,59.0179,59.0179,58.9603,59.0035,214958.0
2017-03-22 09:30:00,81.48,81.56,81.31,81.44,97614.0,59.0364,59.0944,58.9133,59.0075,97614.0
2017-03-22 09:35:00,81.48,81.48,81.22,81.27,63447.0,59.0364,59.0364,58.8481,58.8843,63447.0
2017-03-22 09:40:00,81.27,81.4,81.26,81.37,39096.0,58.8843,58.9785,58.877,58.9567,39096.0
2017-03-22 09:45:00,81.39,81.44,81.2,81.21,35143.0,58.9712,59.0075,58.8336,58.8408,35143.0
2017-03-22 09:50:00,81.19,81.22,81.03,81.1,42768.0,58.8263,58.8481,58.7104,58.7611,42768.0
2017-03-22 09:55:00,81.09,81.16,80.98,81.04,99318.0,58.7539,58.8046,58.6742,58.7176,99318.0
2017-03-22 10:00:00,81.04,81.07,80.84,80.85,88017.0,58.7176,58.7394,58.5727,58.58,88017.0
2017-03-22 10:05:00,80.84,80.97,80.79,80.93,51142.0,58.5727,58.6669,58.5365,58.6379,51142.0
2017-03-22 10:10:00,80.91,80.93,80.85,80.92,54929.0,58.6234,58.6379,58.58,58.6307,54929.0
2017-03-22 10:15:00,80.92,80.92,80.75,80.79,77667.0,58.6307,58.6307,58.5075,58.5365,77667.0
2017-03-22 10:20:00,80.79,80.91,80.79,80.82,32906.0,58.5365,58.6234,58.5365,58.5582,32906.0
2017-03-22 10:25:00,80.82,80.85,80.71,80.77,36183.0,58.5582,58.58,58.4785,58.522,36183.0
2017-03-22 10:30:00,80.77,80.77,80.62,80.63,35437.0,58.522,58.522,58.4133,58.4206,35437.0
2017-03-22 10:35:00,80.62,80.65,80.55,80.55,56296.0,58.4133,58.4351,58.3626,58.3626,56296.0
2017-03-22 10:40:00,80.55,80.79,80.55,80.79,69809.0,58.3626,58.5365,58.3626,58.5365,69809.0
2017-03-22 10:45:00,80.79,80.91,80.75,80.82,62393.0,58.5365,58.6234,58.5075,58.5582,62393.0
2017-03-22 10:50:00,80.82,80.85,80.71,80.71,61997.0,58.5582,58.58,58.4785,58.4785,61997.0
2017-03-22 10:55:00,80.71,80.8,80.65,80.77,73667.0,58.4785,58.5437,58.4351,58.522,73667.0
2017-03-22 11:00:00,80.77,80.8,80.69,80.7,73112.0,58.522,58.5437,58.464,58.4713,73112.0
2017-03-22 11:05:00,80.7,80.76,80.69,80.7,51448.0,58.4713,58.5148,58.464,58.4713,51448.0
2017-03-22 11:10:00,80.71,80.78,80.7,80.78,56979.0,58.4785,58.5293,58.4713,58.5293,56979.0
2017-03-22 11:15:00,80.79,80.94,80.79,80.93,48159.0,58.5365,58.6452,58.5365,58.6379,48159.0
2017-03-22 11:20:00,80.94,81.02,80.93,81.0,57491.0,58.6452,58.7031,58.6379,58.6887,57491.0
2017-03-22 11:25:00,81.0,81.01,80.92,80.94,73014.0,58.6887,58.6959,58.6307,58.6452,73014.0
2017-03-22 11:30:00,80.93,80.96,80.89,80.91,59839.0,58.6379,58.6597,58.609,58.6234,59839.0
2017-03-22 11:35:00,80.91,81.0,80.9,80.96,90477.0,58.6234,58.6887,58.6162,58.6597,90477.0
2017-03-22 11:40:00,80.96,81.04,80.95,81.04,91895.0,58.6597,58.7176,58.6524,58.7176,91895.0
2017-03-22 11:45:00,81.03,81.1,80.99,81.06,145603.0,58.7104,58.7611,58.6814,58.7321,145603.0
2017-03-22 11:50:00,81.06,81.07,80.91,80.91,35305.0,58.7321,58.7394,58.6234,58.6234,35305.0
2017-03-22 11:55:00,80.9,80.93,80.83,80.91,51084.0,58.6162,58.6379,58.5655,58.6234,51084.0
2017-03-22 12:00:00,80.9,80.95,80.85,80.94,60487.0,58.6162,58.6524,58.58,58.6452,60487.0
2017-03-22 12:05:00,80.94,81.0,80.94,81.0,40592.0,58.6452,58.6887,58.6452,58.6887,40592.0
2017-03-22 12:10:00,81.0,81.04,80.94,80.98,83895.0,58.6887,58.7176,58.6452,58.6742,83895.0
2017-03-22 12:15:00,80.98,81.06,80.97,81.05,42383.0,58.6742,58.7321,58.6669,58.7249,42383.0
2017-03-22 12:20:00,81.05,81.13,81.03,81.1,31035.0,58.7249,58.7828,58.7104,58.7611,31035.0
2017-03-22 12:25:00,81.1,81.15,81.08,81.15,30756.0,58.7611,58.7973,58.7466,58.7973,30756.0
2017-03-22 12:30:00,81.15,81.21,81.13,81.18,37477.0,58.7973,58.8408,58.7828,58.8191,37477.0
2017-03-22 12:35:00,81.2,81.29,81.2,81.27,17911.0,58.8336,58.8988,58.8336,58.8843,17911.0
2017-03-22 12:40:00,81.27,81.44,81.27,81.42,44277.0,58.8843,59.0075,58.8843,58.993,44277.0
2017-03-22 12:45:00,81.43,81.43,81.38,81.42,47562.0,59.0002,59.0002,58.964,58.993,47562.0
2017-03-22 12:50:00,81.41,81.42,81.34,81.36,45975.0,58.9857,58.993,58.935,58.9495,45975.0
2017-03-22 12:55:00,81.36,81.4,81.34,81.35,25830.0,58.9495,58.9785,58.935,58.9423,25830.0
2017-03-22 13:00:00,81.35,81.38,81.24,81.3,85490.0,58.9423,58.964,58.8625,58.906,85490.0
2017-03-22 13:05:00,81.29,81.3,81.13,81.19,116240.0,58.8988,58.906,58.7828,58.8263,116240.0
2017-03-22 13:10:00,81.18,81.21,81.17,81.2,13537.0,58.8191,58.8408,58.8118,58.8336,13537.0
2017-03-22 13:15:00,81.2,81.24,81.18,81.2,23837.0,58.8336,58.8625,58.8191,58.8336,23837.0
2017-03-22 13:20:00,81.19,81.24,81.19,81.23,22315.0,58.8263,58.8625,58.8263,58.8553,22315.0
2017-03-22 13:25:00,81.24,81.33,81.24,81.33,19194.0,58.8625,58.9278,58.8625,58.9278,19194.0
2017-03-22 13:30:00,81.32,81.34,81.3,81.34,20784.0,58.9205,58.935,58.906,58.935,20784.0
2017-03-22 13:35:00,81.34,81.38,81.33,81.35,23655.0,58.935,58.964,58.9278,58.9423,23655.0
2017-03-22 13:40:00,81.35,81.35,81.3,81.31,36203.0,58.9423,58.9423,58.906,58.9133,36203.0
2017-03-22 13:45:00,81.3,81.3,81.21,81.25,63819.0,58.906,58.906,58.8408,58.8698,63819.0
2017-03-22 13:50:00,81.24,81.24,81.12,81.14,35061.0,58.8625,58.8625,58.7756,58.7901,35061.0
2017-03-22 13:55:00,81.14,81.16,81.08,81.08,55008.0,58.7901,58.8046,58.7466,58.7466,55008.0
2017-03-22 14:00:00,81.08,81.13,81.07,81.07,19123.0,58.7466,58.7828,58.7394,58.7394,19123.0
2017-03-22 14:05:00,81.07,81.1,81.04,81.08,30345.0,58.7394,58.7611,58.7176,58.7466,30345.0
2017-03-22 14:10:00,81.08,81.15,81.08,81.11,25955.0,58.7466,58.7973,58.7466,58.7684,25955.0
2017-03-22 14:15:00,81.12,81.13,81.1,81.11,76897.0,58.7756,58.7828,58.7611,58.7684,76897.0
2017-03-22 14:20:00,81.11,81.15,81.08,81.15,31907.0,58.7684,58.7973,58.7466,58.7973,31907.0
2017-03-22 14:25:00,81.14,81.15,81.12,81.13,16763.0,58.7901,58.7973,58.7756,58.7828,16763.0
2017-03-22 14:30:00,81.12,81.18,81.11,81.16,33418.0,58.7756,58.8191,58.7684,58.8046,33418.0
2017-03-22 14:35:00,81.17,81.24,81.17,81.23,24027.0,58.8118,58.8625,58.8118,58.8553,24027.0
2017-03-22 14:40:00,81.24,81.29,81.24,81.25,48673.0,58.8625,58.8988,58.8625,58.8698,48673.0
2017-03-22 14:45:00,81.26,81.32,81.25,81.31,56117.0,58.877,58.9205,58.8698,58.9133,56117.0
2017-03-22 14:50:00,81.3,81.32,81.27,81.28,31217.0,58.906,58.9205,58.8843,58.8915,31217.0
2017-03-22 14:55:00,81.29,81.3,81.25,81.29,44534.0,58.8988,58.906,58.8698,58.8988,44534.0
2017-03-22 15:00:00,81.29,81.3,81.24,81.29,31214.0,58.8988,58.906,58.8625,58.8988,31214.0
2017-03-22 15:05:00,81.29,81.31,81.22,81.27,43532.0,58.8988,58.9133,58.8481,58.8843,43532.0
2017-03-22 15:10:00,81.27,81.3,81.26,81.29,42820.0,58.8843,58.906,58.877,58.8988,42820.0
2017-03-22 15:15:00,81.29,81.39,81.28,81.39,70640.0,58.8988,58.9712,58.8915,58.9712,70640.0
2017-03-22 15:20:00,81.39,81.4,81.32,81.34,37100.0,58.9712,58.9785,58.9205,58.935,37100.0
2017-03-22 15:25:00,81.34,81.39,81.32,81.32,41872.0,58.935,58.9712,58.9205,58.9205,41872.0
2017-03-22 15:30:00,81.33,81.36,81.31,81.33,85688.0,58.9278,58.9495,58.9133,58.9278,85688.0
2017-03-22 15:35:00,81.33,81.36,81.3,81.33,58541.0,58.9278,58.9495,58.906,58.9278,58541.0
2017-03-22 15:40:00,81.34,81.36,81.31,81.31,48911.0,58.935,58.9495,58.9133,58.9133,48911.0
2017-03-22 15:45:00,81.32,81.43,81.31,81.41,59319.0,58.9205,59.0002,58.9133,58.9857,59319.0
2017-03-22 15:50:00,81.41,81.48,81.39,81.48,56395.0,58.9857,59.0364,58.9712,59.0364,56395.0
2017-03-22 15:55:00,81.47,81.49,81.39,81.4,139756.0,59.0292,59.0437,58.9712,58.9785,139756.0
2017-03-23 09:30:00,81.49,81.49,81.31,81.35,68967.0,59.0437,59.0437,58.9133,58.9423,68967.0
2017-03-23 09:35:00,81.34,81.66,81.26,81.54,132957.0,58.935,59.1669,58.877,59.0799,132957.0
2017-03-23 09:40:00,81.54,81.57,81.45,81.55,125694.0,59.0799,59.1017,59.0147,59.0872,125694.0
2017-03-23 09:45:00,81.55,81.77,81.54,81.74,36088.0,59.0872,59.2466,59.0799,59.2248,36088.0
2017-03-23 09:50:00,81.75,81.9,81.74,81.86,43760.0,59.2321,59.3408,59.2248,59.3118,43760.0
2017-03-23 09:55:00,81.85,81.94,81.84,81.86,38147.0,59.3045,59.3697,59.2973,59.3118,38147.0
2017-03-23 10:00:00,81.86,82.01,81.86,81.97,39221.0,59.3118,59.4205,59.3118,59.3915,39221.0
2017-03-23 10:05:00,81.97,82.09,81.96,82.09,30315.0,59.3915,59.4784,59.3842,59.4784,30315.0
2017-03-23 10:10:00,82.08,82.08,81.97,81.99,34816.0,59.4712,59.4712,59.3915,59.406,34816.0
2017-03-23 10:15:00,81.99,82.11,81.96,81.98,41108.0,59.406,59.4929,59.3842,59.3987,41108.0
2017-03-23 10:20:00,81.98,82.09,81.96,82.05,43042.0,59.3987,59.4784,59.3842,59.4494,43042.0
2017-03-23 10:25:00,82.01,82.02,81.95,81.96,38409.0,59.4205,59.4277,59.377,59.3842,38409.0
2017-03-23 10:30:00,81.96,82.11,81.93,82.06,36090.0,59.3842,59.4929,59.3625,59.4567,36090.0
2017-03-23 10:35:00,82.06,82.21,82.03,82.18,51214.0,59.4567,59.5654,59.4349,59.5436,51214.0
2017-03-23 10:40:00,82.16,82.2,82.14,82.17,41616.0,59.5291,59.5581,59.5146,59.5364,41616.0
2017-03-23 10:45:00,82.17,82.28,82.17,82.26,136493.0,59.5364,59.6161,59.5364,59.6016,136493.0
2017-03-23 10:50:00,82.27,82.29,82.15,82.19,81318.0,59.6088,59.6233,59.5219,59.5509,81318.0
2017-03-23 10:55:00,82.2,82.29,82.19,82.23,94261.0,59.5581,59.6233,59.5509,59.5799,94261.0
2017-03-23 11:00:00,82.23,82.32,82.23,82.28,85029.0,59.5799,59.6451,59.5799,59.6161,85029.0
2017-03-23 11:05:00,82.27,82.31,82.23,82.29,116938.0,59.6088,59.6378,59.5799,59.6233,116938.0
2017-03-23 11:10:00,82.28,82.34,82.24,82.33,93396.0,59.6161,59.6596,59.5871,59.6523,93396.0
2017-03-23 11:15:00,82.33,82.48,82.32,82.46,102628.0,59.6523,59.761,59.6451,59.7465,102628.0
2017-03-23 11:20:00,82.45,82.53,82.4,82.53,116448.0,59.7393,59.7972,59.703,59.7972,116448.0
2017-03-23 11:25:00,82.53,82.56,82.49,82.53,91192.0,59.7972,59.819,59.7682,59.7972,91192.0
2017-03-23 11:30:00,82.54,82.58,82.51,82.51,123069.0,59.8045,59.8334,59.7827,59.7827,123069.0
2017-03-23 11:35:00,82.51,82.61,82.51,82.58,104176.0,59.7827,59.8552,59.7827,59.8334,104176.0
2017-03-23 11:40:00,82.58,82.63,82.55,82.61,93613.0,59.8334,59.8697,59.8117,59.8552,93613.0
2017-03-23 11:45:00,82.61,82.62,82.5,82.51,82479.0,59.8552,59.8624,59.7755,59.7827,82479.0
2017-03-23 11:50:00,82.51,82.51,82.44,82.47,161562.0,59.7827,59.7827,59.732,59.7537,161562.0
2017-03-23 11:55:00,82.47,82.51,82.45,82.5,137605.0,59.7537,59.7827,59.7393,59.7755,137605.0
2017-03-23 12:00:00,82.51,82.55,82.49,82.5,38500.0,59.7827,59.8117,59.7682,59.7755,38500.0
2017-03-23 12:05:00,82.48,82.52,82.48,82.51,57604.0,59.761,59.79,59.761,59.7827,57604.0
2017-03-23 12:10:00,82.51,82.52,82.45,82.48,73573.0,59.7827,59.79,59.7393,59.761,73573.0
2017-03-23 12:15:00,82.48,82.48,82.43,82.47,61166.0,59.761,59.761,59.7248,59.7537,61166.0
2017-03-23 12:20:00,82.48,82.53,82.47,82.52,35604.0,59.761,59.7972,59.7537,59.79,35604.0
2017-03-23 12:25:00,82.53,82.57,82.52,82.56,58763.0,59.7972,59.8262,59.79,59.819,58763.0
2017-03-23 12:30:00,82.56,82.56,82.46,82.49,26212.0,59.819,59.819,59.7465,59.7682,26212.0
2017-03-23 12:35:00,82.48,82.54,82.46,82.46,41033.0,59.761,59.8045,59.7465,59.7465,41033.0
2017-03-23 12:40:00,82.47,82.5,82.46,82.47,12137.0,59.7537,59.7755,59.7465,59.7537,12137.0
2017-03-23 12:45:00,82.48,82.57,82.47,82.53,17200.0,59.761,59.8262,59.7537,59.7972,17200.0
2017-03-23 12:50:00,82.54,82.54,82.48,82.49,19175.0,59.8045,59.8045,59.761,59.7682,19175.0
2017-03-23 12:55:00,82.5,82.53,82.47,82.52,12030.0,59.7755,59.7972,59.7537,59.79,12030.0
2017-03-23 13:00:00,82.52,82.54,82.44,82.47,30786.0,59.79,59.8045,59.732,59.7537,30786.0
2017-03-23 13:05:00,82.47,82.49,82.34,82.34,61898.0,59.7537,59.7682,59.6596,59.6596,61898.0
2017-03-23 13:10:00,82.35,82.36,82.27,82.3,36993.0,59.6668,59.674,59.6088,59.6306,36993.0
2017-03-23 13:15:00,82.3,82.3,82.23,82.26,32741.0,59.6306,59.6306,59.5799,59.6016,32741.0
2017-03-23 13:20:00,82.26,82.33,82.26,82.33,15663.0,59.6016,59.6523,59.6016,59.6523,15663.0
2017-03-23 13:25:00,82.33,82.36,82.24,82.25,28031.0,59.6523,59.674,59.5871,59.5943,28031.0
2017-03-23 13:30:00,82.24,82.29,82.2,82.28,36522.0,59.5871,59.6233,59.5581,59.6161,36522.0
2017-03-23 13:35:00,82.27,82.35,82.27,82.29,24032.0,59.6088,59.6668,59.6088,59.6233,24032.0
2017-03-23 13:40:00,82.29,82.43,82.28,82.43,16921.0,59.6233,59.7248,59.6161,59.7248,16921.0
2017-03-23 13:45:00,82.43,82.49,82.42,82.47,7516.0,59.7248,59.7682,59.7175,59.7537,7516.0
2017-03-23 13:50:00,82.48,82.52,82.48,82.5,8229.0,59.761,59.79,59.761,59.7755,8229.0
2017-03-23 13:55:00,82.51,82.56,82.48,82.48,18955.0,59.7827,59.819,59.761,59.761,18955.0
2017-03-23 14:00:00,82.47,82.49,82.41,82.42,23327.0,59.7537,59.7682,59.7103,59.7175,23327.0
2017-03-23 14:05:00,82.42,82.43,82.38,82.38,15441.0,59.7175,59.7248,59.6885,59.6885,15441.0
2017-03-23 14:10:00,82.37,82.43,82.36,82.43,45417.0,59.6813,59.7248,59.674,59.7248,45417.0
2017-03-23 14:15:00,82.43,82.5,82.42,82.46,19193.0,59.7248,59.7755,59.7175,59.7465,19193.0
2017-03-23 14:20:00,82.47,82.49,82.45,82.46,17621.0,59.7537,59.7682,59.7393,59.7465,17621.0
2017-03-23 14:25:00,82.45,82.45,82.36,82.37,25265.0,59.7393,59.7393,59.674,59.6813,25265.0
2017-03-23 14:30:00,82.37,82.43,82.36,82.39,16232.0,59.6813,59.7248,59.674,59.6958,16232.0
2017-03-23 14:35:00,82.39,82.42,82.35,82.42,23152.0,59.6958,59.7175,59.6668,59.7175,23152.0
2017-03-23 14:40:00,82.42,82.44,82.38,82.43,28678.0,59.7175,59.732,59.6885,59.7248,28678.0
2017-03-23 14:45:00,82.44,82.46,82.41,82.43,36996.0,59.732,59.7465,59.7103,59.7248,36996.0
2017-03-23 14:50:00,82.44,82.46,82.42,82.43,30930.0,59.732,59.7465,59.7175,59.7248,30930.0
2017-03-23 14:55:00,82.44,82.5,82.36,82.36,25554.0,59.732,59.7755,59.674,59.674,25554.0
2017-03-23 15:00:00,82.36,82.38,82.29,82.31,29971.0,59.674,59.6885,59.6233,59.6378,29971.0
2017-03-23 15:05:00,82.32,82.32,82.28,82.3,19315.0,59.6451,59.6451,59.6161,59.6306,19315.0
2017-03-23 15:10:00,82.31,82.33,82.23,82.25,40192.0,59.6378,59.6523,59.5799,59.5943,40192.0
2017-03-23 15:15:00,82.25,82.29,82.15,82.19,58692.0,59.5943,59.6233,59.5219,59.5509,58692.0
2017-03-23 15:20:00,82.19,82.24,82.18,82.2,24769.0,59.5509,59.5871,59.5436,59.5581,24769.0
2017-03-23 15:25:00,82.2,82.24,82.16,82.16,38156.0,59.5581,59.5871,59.5291,59.5291,38156.0
2017-03-23 15:30:00,82.17,82.19,82.09,82.1,85782.0,59.5364,59.5509,59.4784,59.4857,85782.0
2017-03-23 15:35:00,82.1,82.15,82.03,82.06,263842.0,59.4857,59.5219,59.4349,59.4567,263842.0
2017-03-23 15:40:00,82.07,82.08,81.97,81.97,317232.0,59.4639,59.4712,59.3915,59.3915,317232.0
2017-03-23 15:45:00,81.97,81.98,81.91,81.97,347083.0,59.3915,59.3987,59.348,59.3915,347083.0
2017-03-23 15:50:00,81.96,81.96,81.89,81.89,271099.0,59.3842,59.3842,59.3335,59.3335,271099.0
2017-03-23 15:55:00,81.89,81.99,81.86,81.97,267746.0,59.3335,59.406,59.3118,59.3915,267746.0
2017-03-24 09:30:00,82.09,82.28,82.0,82.23,47651.0,59.4784,59.6161,59.4132,59.5799,47651.0
2017-03-24 09:35:00,82.25,82.4,82.0,82.3,31729.0,59.5943,59.703,59.4132,59.6306,31729.0
2017-03-24 09:40:00,82.29,82.4,82.28,82.37,33604.0,59.6233,59.703,59.6161,59.6813,33604.0
2017-03-24 09:45:00,82.38,82.45,82.32,82.34,29907.0,59.6885,59.7393,59.6451,59.6596,29907.0
2017-03-24 09:50:00,82.35,82.36,82.26,82.26,18294.0,59.6668,59.674,59.6016,59.6016,18294.0
2017-03-24 09:55:00,82.24,82.28,82.16,82.2,162647.0,59.5871,59.6161,59.5291,59.5581,162647.0
2017-03-24 10:00:00,82.21,82.22,82.06,82.09,162456.0,59.5654,59.5726,59.4567,59.4784,162456.0
2017-03-24 10:05:00,82.08,82.15,82.05,82.09,32617.0,59.4712,59.5219,59.4494,59.4784,32617.0
2017-03-24 10:10:00,82.09,82.11,82.0,82.09,21545.0,59.4784,59.4929,59.4132,59.4784,21545.0
2017-03-24 10:15:00,82.09,82.16,82.09,82.14,21624.0,59.4784,59.5291,59.4784,59.5146,21624.0
2017-03-24 10:20:00,82.14,82.18,82.08,82.15,25156.0,59.5146,59.5436,59.4712,59.5219,25156.0
2017-03-24 10:25:00,82.15,82.18,82.08,82.1,14820.0,59.5219,59.5436,59.4712,59.4857,14820.0
2017-03-24 10:30:00,82.11,82.22,82.11,82.13,59459.0,59.4929,59.5726,59.4929,59.5074,59459.0
2017-03-24 10:35:00,82.12,82.14,82.06,82.07,40065.0,59.5002,59.5146,59.4567,59.4639,40065.0
2017-03-24 10:40:00,82.07,82.15,82.05,82.1,74459.0,59.4639,59.5219,59.4494,59.4857,74459.0
2017-03-24 10:45:00,82.1,82.1,82.05,82.07,46527.0,59.4857,59.4857,59.4494,59.4639,46527.0
2017-03-24 10:50:00,82.06,82.07,81.98,82.03,50083.0,59.4567,59.4639,59.3987,59.4349,50083.0
2017-03-24 10:55:00,82.04,82.06,82.01,82.06,16687.0,59.4422,59.4567,59.4205,59.4567,16687.0
2017-03-24 11:00:00,82.06,82.08,82.02,82.03,15355.0,59.4567,59.4712,59.4277,59.4349,15355.0
2017-03-24 11:05:00,82.02,82.04,81.99,82.01,22501.0,59.4277,59.4422,59.406,59.4205,22501.0
2017-03-24 11:10:00,82.0,82.02,81.98,82.0,18417.0,59.4132,59.4277,59.3987,59.4132,18417.0
2017-03-24 11:15:00,82.01,82.03,81.99,82.0,23216.0,59.4205,59.4349,59.406,59.4132,23216.0
2017-03-24 11:20:00,81.99,82.04,81.99,82.03,10412.0,59.406,59.4422,59.406,59.4349,10412.0
2017-03-24 11:25:00,82.04,82.08,81.99,82.0,37692.0,59.4422,59.4712,59.406,59.4132,37692.0
2017-03-24 11:30:00,82.0,82.01,81.96,82.01,16618.0,59.4132,59.4205,59.3842,59.4205,16618.0
2017-03-24 11:35:00,82.01,82.01,81.97,81.99,12802.0,59.4205,59.4205,59.3915,59.406,12802.0
2017-03-24 11:40:00,82.0,82.03,81.99,82.02,14680.0,59.4132,59.4349,59.406,59.4277,14680.0
2017-03-24 11:45:00,82.03,82.05,82.0,82.03,51171.0,59.4349,59.4494,59.4132,59.4349,51171.0
2017-03-24 11:50:00,82.03,82.12,82.03,82.1,38345.0,59.4349,59.5002,59.4349,59.4857,38345.0
2017-03-24 11:55:00,82.1,82.11,82.05,82.09,30569.0,59.4857,59.4929,59.4494,59.4784,30569.0
2017-03-24 12:00:00,82.09,82.12,82.07,82.09,13047.0,59.4784,59.5002,59.4639,59.4784,13047.0
2017-03-24 12:05:00,82.09,82.15,82.08,82.14,24950.0,59.4784,59.5219,59.4712,59.5146,24950.0
2017-03-24 12:10:00,82.13,82.16,82.08,82.1,194589.0,59.5074,59.5291,59.4712,59.4857,194589.0
2017-03-24 12:15:00,82.09,82.11,82.01,82.03,30219.0,59.4784,59.4929,59.4205,59.4349,30219.0
2017-03-24 12:20:00,82.04,82.08,82.01,82.08,138948.0,59.4422,59.4712,59.4205,59.4712,138948.0
2017-03-24 12:25:00,82.08,82.17,82.03,82.13,41676.0,59.4712,59.5364,59.4349,59.5074,41676.0
2017-03-24 12:30:00,82.14,82.2,82.11,82.14,105759.0,59.5146,59.5581,59.4929,59.5146,105759.0
2017-03-24 12:35:00,82.14,82.19,82.11,82.18,46353.0,59.5146,59.5509,59.4929,59.5436,46353.0
2017-03-24 12:40:00,82.18,82.22,82.18,82.21,26376.0,59.5436,59.5726,59.5436,59.5654,26376.0
2017-03-24 12:45:00,82.2,82.24,82.19,82.21,95339.0,59.5581,59.5871,59.5509,59.5654,95339.0
2017-03-24 12:50:00,82.22,82.28,82.2,82.27,74616.0,59.5726,59.6161,59.5581,59.6088,74616.0
2017-03-24 12:55:00,82.26,82.28,82.25,82.26,52064.0,59.6016,59.6161,59.5943,59.6016,52064.0
2017-03-24 13:00:00,82.26,82.3,82.25,82.27,20976.0,59.6016,59.6306,59.5943,59.6088,20976.0
2017-03-24 13:05:00,82.26,82.27,82.21,82.22,14409.0,59.6016,59.6088,59.5654,59.5726,14409.0
2017-03-24 13:10:00,82.22,82.22,82.17,82.19,13969.0,59.5726,59.5726,59.5364,59.5509,13969.0
2017-03-24 13:15:00,82.19,82.23,82.17,82.18,17470.0,59.5509,59.5799,59.5364,59.5436,17470.0
2017-03-24 13:20:00,82.17,82.22,82.16,82.21,14160.0,59.5364,59.5726,59.5291,59.5654,14160.0
2017-03-24 13:25:00,82.21,82.24,82.17,82.23,17699.0,59.5654,59.5871,59.5364,59.5799,17699.0
2017-03-24 13:30:00,82.23,82.29,82.23,82.28,22054.0,59.5799,59.6233,59.5799,59.6161,22054.0
2017-03-24 13:35:00,82.28,82.28,82.2,82.21,15235.0,59.6161,59.6161,59.5581,59.5654,15235.0
2017-03-24 13:40:00,82.2,82.24,82.19,82.21,17593.0,59.5581,59.5871,59.5509,59.5654,17593.0
2017-03-24 13:45:00,82.21,82.22,82.17,82.19,20334.0,59.5654,59.5726,59.5364,59.5509,20334.0
2017-03-24 13:50:00,82.19,82.2,82.11,82.11,49916.0,59.5509,59.5581,59.4929,59.4929,49916.0
2017-03-24 13:55:00,82.08,82.11,82.01,82.04,23664.0,59.4712,59.4929,59.4205,59.4422,23664.0
2017-03-24 14:00:00,82.04,82.09,82.04,82.06,33068.0,59.4422,59.4784,59.4422,59.4567,33068.0
2017-03-24 14:05:00,82.07,82.08,82.04,82.07,25245.0,59.4639,59.4712,59.4422,59.4639,25245.0
2017-03-24 14:10:00,82.06,82.1,82.05,82.08,11200.0,59.4567,59.4857,59.4494,59.4712,11200.0
2017-03-24 14:15:00,82.06,82.14,82.06,82.12,23944.0,59.4567,59.5146,59.4567,59.5002,23944.0
2017-03-24 14:20:00,82.13,82.14,82.09,82.13,11386.0,59.5074,59.5146,59.4784,59.5074,11386.0
2017-03-24 14:25:00,82.12,82.14,82.09,82.12,19175.0,59.5002,59.5146,59.4784,59.5002,19175.0
2017-03-24 14:30:00,82.13,82.14,82.1,82.13,10893.0,59.5074,59.5146,59.4857,59.5074,10893.0
2017-03-24 14:35:00,82.12,82.15,82.11,82.13,15538.0,59.5002,59.5219,59.4929,59.5074,15538.0
2017-03-24 14:40:00,82.13,82.13,82.09,82.1,20537.0,59.5074,59.5074,59.4784,59.4857,20537.0
2017-03-24 14:45:00,82.09,82.11,82.06,82.08,34079.0,59.4784,59.4929,59.4567,59.4712,34079.0
2017-03-24 14:50:00,82.09,82.09,81.98,81.99,38982.0,59.4784,59.4784,59.3987,59.406,38982.0
2017-03-24 14:55:00,82.0,82.04,81.99,82.01,55412.0,59.4132,59.4422,59.406,59.4205,55412.0
2017-03-24 15:00:00,82.02,82.03,81.94,81.95,41094.0,59.4277,59.4349,59.3697,59.377,41094.0
2017-03-24 15:05:00,81.95,81.98,81.9,81.95,56745.0,59.377,59.3987,59.3408,59.377,56745.0
2017-03-24 15:10:00,81.94,81.95,81.82,81.84,20784.0,59.3697,59.377,59.2828,59.2973,20784.0
2017-03-24 15:15:00,81.84,81.86,81.79,81.82,48348.0,59.2973,59.3118,59.2611,59.2828,48348.0
2017-03-24 15:20:00,81.83,81.85,81.78,81.83,46325.0,59.29,59.3045,59.2538,59.29,46325.0
2017-03-24 15:25:00,81.83,81.91,81.82,81.89,54269.0,59.29,59.348,59.2828,59.3335,54269.0
2017-03-24 15:30:00,81.89,81.9,81.82,81.86,97068.0,59.3335,59.3408,59.2828,59.3118,97068.0
2017-03-24 15:35:00,81.87,81.96,81.84,81.96,340681.0,59.319,59.3842,59.2973,59.3842,340681.0
2017-03-24 15:40:00,81.96,82.05,81.95,82.01,331517.0,59.3842,59.4494,59.377,59.4205,331517.0
2017-03-24 15:45:00,82.0,82.01,81.83,81.85,110159.0,59.4132,59.4205,59.29,59.3045,110159.0
2017-03-24 15:50:00,81.84,81.93,81.82,81.92,82451.0,59.2973,59.3625,59.2828,59.3552,82451.0
2017-03-24 15:55:00,81.91,81.93,81.85,81.9,189241.0,59.348,59.3625,59.3045,59.3408,189241.0
2017-03-27 09:30:00,81.76,82.1,81.62,81.98,103897.0,59.2393,59.4857,59.1379,59.3987,103897.0
2017-03-27 09:35:00,81.95,82.02,81.84,81.87,282089.0,59.377,59.4277,59.2973,59.319,282089.0
2017-03-27 09:40:00,81.86,81.99,81.71,81.97,100310.0,59.3118,59.406,59.2031,59.3915,100310.0
2017-03-27 09:45:00,81.95,82.0,81.91,81.99,43359.0,59.377,59.4132,59.348,59.406,43359.0
2017-03-27 09:50:00,82.0,82.12,81.95,82.04,55693.0,59.4132,59.5002,59.377,59.4422,55693.0
2017-03-27 09:55:00,82.02,82.05,81.94,82.03,54448.0,59.4277,59.4494,59.3697,59.4349,54448.0
2017-03-27 10:00:00,82.03,82.04,81.91,81.99,37479.0,59.4349,59.4422,59.348,59.406,37479.0
2017-03-27 10:05:00,81.99,81.99,81.75,81.75,23455.0,59.406,59.406,59.2321,59.2321,23455.0
2017-03-27 10:10:00,81.76,81.79,81.66,81.66,22097.0,59.2393,59.2611,59.1669,59.1669,22097.0
2017-03-27 10:15:00,81.66,81.77,81.66,81.75,35622.0,59.1669,59.2466,59.1669,59.2321,35622.0
2017-03-27 10:20:00,81.75,81.78,81.71,81.75,25366.0,59.2321,59.2538,59.2031,59.2321,25366.0
2017-03-27 10:25:00,81.76,81.79,81.71,81.76,23186.0,59.2393,59.2611,59.2031,59.2393,23186.0
2017-03-27 10:30:00,81.77,81.85,81.75,81.84,22521.0,59.2466,59.3045,59.2321,59.2973,22521.0
2017-03-27 10:35:00,81.84,81.9,81.84,81.89,147589.0,59.2973,59.3408,59.2973,59.3335,147589.0
2017-03-27 10:40:00,81.9,81.9,81.84,81.85,145918.0,59.3408,59.3408,59.2973,59.3045,145918.0
2017-03-27 10:45:00,81.85,81.92,81.84,81.89,209399.0,59.3045,59.3552,59.2973,59.3335,209399.0
2017-03-27 10:50:00,81.9,81.91,81.87,81.88,105561.0,59.3408,59.348,59.319,59.3263,105561.0
2017-03-27 10:55:00,81.88,81.91,81.78,81.81,138574.0,59.3263,59.348,59.2538,59.2755,138574.0
2017-03-27 11:00:00,81.81,81.86,81.79,81.86,63880.0,59.2755,59.3118,59.2611,59.3118,63880.0
2017-03-27 11:05:00,81.86,81.9,81.81,81.82,55248.0,59.3118,59.3408,59.2755,59.2828,55248.0
2017-03-27 11:10:00,81.81,81.81,81.68,81.68,45118.0,59.2755,59.2755,59.1814,59.1814,45118.0
2017-03-27 11:15:00,81.67,81.68,81.53,81.55,40751.0,59.1741,59.1814,59.0727,59.0872,40751.0
2017-03-27 11:20:00,81.54,81.56,81.45,81.45,25047.0,59.0799,59.0944,59.0147,59.0147,25047.0
2017-03-27 11:25:00,81.44,81.44,81.33,81.34,22710.0,59.0075,59.0075,58.9278,58.935,22710.0
2017-03-27 11:30:00,81.34,81.38,81.32,81.34,33797.0,58.935,58.964,58.9205,58.935,33797.0
2017-03-27 11:35:00,81.34,81.44,81.33,81.43,22941.0,58.935,59.0075,58.9278,59.0002,22941.0
2017-03-27 11:40:00,81.43,81.43,81.36,81.38,15667.0,59.0002,59.0002,58.9495,58.964,15667.0
2017-03-27 11:45:00,81.39,81.39,81.18,81.18,85927.0,58.9712,58.9712,58.8191,58.8191,85927.0
2017-03-27 11:50:00,81.17,81.18,81.05,81.07,44002.0,58.8118,58.8191,58.7249,58.7394,44002.0
2017-03-27 11:55:00,81.07,81.09,80.99,81.09,57634.0,58.7394,58.7539,58.6814,58.7539,57634.0
2017-03-27 12:00:00,81.11,81.14,81.09,81.12,42261.0,58.7684,58.7901,58.7539,58.7756,42261.0
2017-03-27 12:05:00,81.12,81.2,81.09,81.19,21153.0,58.7756,58.8336,58.7539,58.8263,21153.0
2017-03-27 12:10:00,81.2,81.2,81.15,81.19,24471.0,58.8336,58.8336,58.7973,58.8263,24471.0
2017-03-27 12:15:00,81.18,81.22,81.16,81.21,18132.0,58.8191,58.8481,58.8046,58.8408,18132.0
2017-03-27 12:20:00,81.21,81.27,81.19,81.24,59394.0,58.8408,58.8843,58.8263,58.8625,59394.0
2017-03-27 12:25:00,81.25,81.26,81.18,81.2,14992.0,58.8698,58.877,58.8191,58.8336,14992.0
2017-03-27 12:30:00,81.19,81.25,81.17,81.18,27361.0,58.8263,58.8698,58.8118,58.8191,27361.0
2017-03-27 12:35:00,81.18,81.22,81.17,81.18,16075.0,58.8191,58.8481,58.8118,58.8191,16075.0
2017-03-27 12:40:00,81.18,81.25,81.18,81.24,16729.0,58.8191,58.8698,58.8191,58.8625,16729.0
2017-03-27 12:45:00,81.25,81.29,81.24,81.29,16436.0,58.8698,58.8988,58.8625,58.8988,16436.0
2017-03-27 12:50:00,81.3,81.33,81.27,81.33,18789.0,58.906,58.9278,58.8843,58.9278,18789.0
2017-03-27 12:55:00,81.33,81.34,81.29,81.34,16972.0,58.9278,58.935,58.8988,58.935,16972.0
2017-03-27 13:00:00,81.34,81.42,81.33,81.42,28585.0,58.935,58.993,58.9278,58.993,28585.0
2017-03-27 13:05:00,81.42,81.46,81.4,81.46,11168.0,58.993,59.022,58.9785,59.022,11168.0
2017-03-27 13:10:00,81.45,81.45,81.36,81.36,17368.0,59.0147,59.0147,58.9495,58.9495,17368.0
2017-03-27 13:15:00,81.36,81.36,81.29,81.29,61753.0,58.9495,58.9495,58.8988,58.8988,61753.0
2017-03-27 13:20:00,81.28,81.28,81.22,81.25,19014.0,58.8915,58.8915,58.8481,58.8698,19014.0
2017-03-27 13:25:00,81.24,81.24,81.2,81.22,15518.0,58.8625,58.8625,58.8336,58.8481,15518.0
2017-03-27 13:30:00,81.21,81.23,81.19,81.21,15607.0,58.8408,58.8553,58.8263,58.8408,15607.0
2017-03-27 13:35:00,81.2,81.2,81.17,81.19,15269.0,58.8336,58.8336,58.8118,58.8263,15269.0
2017-03-27 13:40:00,81.19,81.19,81.14,81.15,14882.0,58.8263,58.8263,58.7901,58.7973,14882.0
2017-03-27 13:45:00,81.14,81.14,81.09,81.1,22578.0,58.7901,58.7901,58.7539,58.7611,22578.0
2017-03-27 13:50:00,81.09,81.11,81.07,81.09,17736.0,58.7539,58.7684,58.7394,58.7539,17736.0
2017-03-27 13:55:00,81.09,81.11,81.06,81.07,12145.0,58.7539,58.7684,58.7321,58.7394,12145.0
2017-03-27 14:00:00,81.08,81.18,81.08,81.18,19325.0,58.7466,58.8191,58.7466,58.8191,19325.0
2017-03-27 14:05:00,81.18,81.25,81.18,81.25,22133.0,58.8191,58.8698,58.8191,58.8698,22133.0
2017-03-27 14:10:00,81.25,81.26,81.18,81.18,25020.0,58.8698,58.877,58.8191,58.8191,25020.0
2017-03-27 14:15:00,81.18,81.18,81.05,81.07,36614.0,58.8191,58.8191,58.7249,58.7394,36614.0
2017-03-27 14:20:00,81.07,81.09,81.05,81.06,21031.0,58.7394,58.7539,58.7249,58.7321,21031.0
2017-03-27 14:25:00,81.06,81.06,81.0,81.03,36771.0,58.7321,58.7321,58.6887,58.7104,36771.0
2017-03-27 14:30:00,81.02,81.05,81.0,81.04,35210.0,58.7031,58.7249,58.6887,58.7176,35210.0
2017-03-27 14:35:00,81.04,81.04,80.97,80.98,27231.0,58.7176,58.7176,58.6669,58.6742,27231.0
2017-03-27 14:40:00,80.98,81.01,80.93,80.95,17852.0,58.6742,58.6959,58.6379,58.6524,17852.0
2017-03-27 14:45:00,80.95,80.96,80.88,80.95,32771.0,58.6524,58.6597,58.6017,58.6524,32771.0
2017-03-27 14:50:00,80.95,80.98,80.92,80.97,47802.0,58.6524,58.6742,58.6307,58.6669,47802.0
2017-03-27 14:55:00,80.97,81.09,80.96,81.07,39425.0,58.6669,58.7539,58.6597,58.7394,39425.0
2017-03-27 15:00:00,81.08,81.19,81.07,81.18,24831.0,58.7466,58.8263,58.7394,58.8191,24831.0
2017-03-27 15:05:00,81.18,81.2,81.09,81.1,125623.0,58.8191,58.8336,58.7539,58.7611,125623.0
2017-03-27 15:10:00,81.1,81.1,81.06,81.08,42352.0,58.7611,58.7611,58.7321,58.7466,42352.0
2017-03-27 15:15:00,81.08,81.1,81.06,81.08,87279.0,58.7466,58.7611,58.7321,58.7466,87279.0
2017-03-27 15:20:00,81.09,81.18,81.08,81.12,50545.0,58.7539,58.8191,58.7466,58.7756,50545.0
2017-03-27 15:25:00,81.12,81.12,81.05,81.06,114427.0,58.7756,58.7756,58.7249,58.7321,114427.0
2017-03-27 15:30:00,81.06,81.1,81.03,81.09,176123.0,58.7321,58.7611,58.7104,58.7539,176123.0
2017-03-27 15:35:00,81.09,81.14,81.08,81.13,64879.0,58.7539,58.7901,58.7466,58.7828,64879.0
2017-03-27 15:40:00,81.13,81.18,81.12,81.16,73844.0,58.7828,58.8191,58.7756,58.8046,73844.0
2017-03-27 15:45:00,81.16,81.25,81.16,81.21,81123.0,58.8046,58.8698,58.8046,58.8408,81123.0
2017-03-27 15:50:00,81.21,81.21,81.18,81.2,71607.0,58.8408,58.8408,58.8191,58.8336,71607.0
2017-03-27 15:55:00,81.2,81.2,81.1,81.15,237375.0,58.8336,58.8336,58.7611,58.7973,237375.0
2017-03-28 09:30:00,81.33,81.38,81.08,81.35,211546.0,58.9278,58.964,58.7466,58.9423,211546.0
2017-03-28 09:35:00,81.33,81.34,81.07,81.09,83353.0,58.9278,58.935,58.7394,58.7539,83353.0
2017-03-28 09:40:00,81.06,81.13,80.93,80.93,125845.0,58.7321,58.7828,58.6379,58.6379,125845.0
2017-03-28 09:45:00,80.93,81.01,80.82,80.84,130779.0,58.6379,58.6959,58.5582,58.5727,130779.0
2017-03-28 09:50:00,80.84,80.87,80.67,80.71,64538.0,58.5727,58.5945,58.4496,58.4785,64538.0
2017-03-28 09:55:00,80.71,80.74,80.62,80.7,69359.0,58.4785,58.5003,58.4133,58.4713,69359.0
2017-03-28 10:00:00,80.72,80.84,80.66,80.82,93489.0,58.4858,58.5727,58.4423,58.5582,93489.0
2017-03-28 10:05:00,80.8,80.97,80.8,80.93,62002.0,58.5437,58.6669,58.5437,58.6379,62002.0
2017-03-28 10:10:00,80.94,81.05,80.93,80.99,40792.0,58.6452,58.7249,58.6379,58.6814,40792.0
2017-03-28 10:15:00,80.97,81.09,80.94,81.09,46897.0,58.6669,58.7539,58.6452,58.7539,46897.0
2017-03-28 10:20:00,81.09,81.09,80.97,81.04,49600.0,58.7539,58.7539,58.6669,58.7176,49600.0
2017-03-28 10:25:00,81.05,81.05,80.91,80.92,49143.0,58.7249,58.7249,58.6234,58.6307,49143.0
2017-03-28 10:30:00,80.92,80.93,80.71,80.72,52598.0,58.6307,58.6379,58.4785,58.4858,52598.0
2017-03-28 10:35:00,80.72,80.73,80.58,80.73,57162.0,58.4858,58.493,58.3843,58.493,57162.0
2017-03-28 10:40:00,80.73,80.79,80.73,80.77,67784.0,58.493,58.5365,58.493,58.522,67784.0
2017-03-28 10:45:00,80.78,80.8,80.69,80.72,122778.0,58.5293,58.5437,58.464,58.4858,122778.0
2017-03-28 10:50:00,80.73,80.74,80.6,80.63,60022.0,58.493,58.5003,58.3988,58.4206,60022.0
2017-03-28 10:55:00,80.63,80.64,80.57,80.62,62950.0,58.4206,58.4278,58.3771,58.4133,62950.0
2017-03-28 11:00:00,80.62,80.71,80.62,80.7,35283.0,58.4133,58.4785,58.4133,58.4713,35283.0
2017-03-28 11:05:00,80.7,80.76,80.66,80.76,43782.0,58.4713,58.5148,58.4423,58.5148,43782.0
2017-03-28 11:10:00,80.76,80.82,80.73,80.77,27126.0,58.5148,58.5582,58.493,58.522,27126.0
2017-03-28 11:15:00,80.77,80.94,80.77,80.93,101473.0,58.522,58.6452,58.522,58.6379,101473.0
2017-03-28 11:20:00,80.92,80.96,80.91,80.95,18894.0,58.6307,58.6597,58.6234,58.6524,18894.0
2017-03-28 11:25:00,80.96,80.98,80.94,80.97,18579.0,58.6597,58.6742,58.6452,58.6669,18579.0
2017-03-28 11:30:00,80.97,81.1,80.94,81.09,154005.0,58.6669,58.7611,58.6452,58.7539,154005.0
2017-03-28 11:35:00,81.09,81.1,80.9,80.9,94937.0,58.7539,58.7611,58.6162,58.6162,94937.0
2017-03-28 11:40:00,80.9,80.98,80.9,80.94,44061.0,58.6162,58.6742,58.6162,58.6452,44061.0
2017-03-28 11:45:00,80.94,81.13,80.93,81.13,31774.0,58.6452,58.7828,58.6379,58.7828,31774.0
2017-03-28 11:50:00,81.13,81.26,81.12,81.25,27715.0,58.7828,58.877,58.7756,58.8698,27715.0
2017-03-28 11:55:00,81.25,81.35,81.25,81.35,36236.0,58.8698,58.9423,58.8698,58.9423,36236.0
2017-03-28 12:00:00,81.33,81.42,81.33,81.35,59139.0,58.9278,58.993,58.9278,58.9423,59139.0
2017-03-28 12:05:00,81.35,81.37,81.26,81.29,70934.0,58.9423,58.9567,58.877,58.8988,70934.0
2017-03-28 12:10:00,81.28,81.34,81.27,81.33,40827.0,58.8915,58.935,58.8843,58.9278,40827.0
2017-03-28 12:15:00,81.32,81.33,81.22,81.23,21955.0,58.9205,58.9278,58.8481,58.8553,21955.0
2017-03-28 12:20:00,81.22,81.23,81.19,81.23,18021.0,58.8481,58.8553,58.8263,58.8553,18021.0
2017-03-28 12:25:00,81.22,81.26,81.21,81.23,19527.0,58.8481,58.877,58.8408,58.8553,19527.0
2017-03-28 12:30:00,81.24,81.25,81.19,81.19,14042.0,58.8625,58.8698,58.8263,58.8263,14042.0
2017-03-28 12:35:00,81.2,81.23,81.2,81.23,19422.0,58.8336,58.8553,58.8336,58.8553,19422.0
2017-03-28 12:40:00,81.22,81.23,81.14,81.14,20517.0,58.8481,58.8553,58.7901,58.7901,20517.0
2017-03-28 12:45:00,81.14,81.16,81.1,81.14,15780.0,58.7901,58.8046,58.7611,58.7901,15780.0
2017-03-28 12:50:00,81.14,81.18,81.11,81.17,16812.0,58.7901,58.8191,58.7684,58.8118,16812.0
2017-03-28 12:55:00,81.17,81.22,81.17,81.2,26204.0,58.8118,58.8481,58.8118,58.8336,26204.0
2017-03-28 13:00:00,81.21,81.29,81.21,81.29,12306.0,58.8408,58.8988,58.8408,58.8988,12306.0
2017-03-28 13:05:00,81.28,81.34,81.27,81.31,17501.0,58.8915,58.935,58.8843,58.9133,17501.0
2017-03-28 13:10:00,81.3,81.35,81.29,81.35,28692.0,58.906,58.9423,58.8988,58.9423,28692.0
2017-03-28 13:15:00,81.35,81.38,81.32,81.32,10719.0,58.9423,58.964,58.9205,58.9205,10719.0
2017-03-28 13:20:00,81.32,81.44,81.32,81.42,19876.0,58.9205,59.0075,58.9205,58.993,19876.0
2017-03-28 13:25:00,81.41,81.45,81.4,81.43,15993.0,58.9857,59.0147,58.9785,59.0002,15993.0
2017-03-28 13:30:00,81.42,81.42,81.32,81.32,25197.0,58.993,58.993,58.9205,58.9205,25197.0
2017-03-28 13:35:00,81.32,81.33,81.24,81.27,18010.0,58.9205,58.9278,58.8625,58.8843,18010.0
2017-03-28 13:40:00,81.27,81.36,81.26,81.34,37658.0,58.8843,58.9495,58.877,58.935,37658.0
2017-03-28 13:45:00,81.33,81.41,81.33,81.39,13115.0,58.9278,58.9857,58.9278,58.9712,13115.0
2017-03-28 13:50:00,81.39,81.39,81.32,81.33,22637.0,58.9712,58.9712,58.9205,58.9278,22637.0
2017-03-28 13:55:00,81.32,81.37,81.31,81.37,29072.0,58.9205,58.9567,58.9133,58.9567,29072.0
2017-03-28 14:00:00,81.37,81.37,81.28,81.33,33506.0,58.9567,58.9567,58.8915,58.9278,33506.0
2017-03-28 14:05:00,81.33,81.33,81.22,81.23,39284.0,58.9278,58.9278,58.8481,58.8553,39284.0
2017-03-28 14:10:00,81.23,81.33,81.22,81.33,31075.0,58.8553,58.9278,58.8481,58.9278,31075.0
2017-03-28 14:15:00,81.34,81.38,81.32,81.34,45966.0,58.935,58.964,58.9205,58.935,45966.0
2017-03-28 14:20:00,81.35,81.39,81.34,81.36,38704.0,58.9423,58.9712,58.935,58.9495,38704.0
2017-03-28 14:25:00,81.36,81.43,81.36,81.4,133353.0,58.9495,59.0002,58.9495,58.9785,133353.0
2017-03-28 14:30:00,81.39,81.41,81.32,81.33,66546.0,58.9712,58.9857,58.9205,58.9278,66546.0
2017-03-28 14:35:00,81.33,81.34,81.26,81.31,81961.0,58.9278,58.935,58.877,58.9133,81961.0
2017-03-28 14:40:00,81.33,81.41,81.33,81.4,33692.0,58.9278,58.9857,58.9278,58.9785,33692.0
2017-03-28 14:45:00,81.39,81.42,81.34,81.35,32111.0,58.9712,58.993,58.935,58.9423,32111.0
2017-03-28 14:50:00,81.35,81.46,81.35,81.46,17970.0,58.9423,59.022,58.9423,59.022,17970.0
2017-03-28 14:55:00,81.46,81.46,81.4,81.42,18824.0,59.022,59.022,58.9785,58.993,18824.0
2017-03-28 15:00:00,81.43,81.52,81.42,81.48,22609.0,59.0002,59.0654,58.993,59.0364,22609.0
2017-03-28 15:05:00,81.48,81.53,81.48,81.52,42054.0,59.0364,59.0727,59.0364,59.0654,42054.0
2017-03-28 15:10:00,81.51,81.58,81.5,81.53,27042.0,59.0582,59.1089,59.0509,59.0727,27042.0
2017-03-28 15:15:00,81.53,81.54,81.44,81.44,65703.0,59.0727,59.0799,59.0075,59.0075,65703.0
2017-03-28 15:20:00,81.44,81.47,81.41,81.46,34729.0,59.0075,59.0292,58.9857,59.022,34729.0
2017-03-28 15:25:00,81.46,81.57,81.45,81.57,37341.0,59.022,59.1017,59.0147,59.1017,37341.0
2017-03-28 15:30:00,81.58,81.58,81.52,81.53,65710.0,59.1089,59.1089,59.0654,59.0727,65710.0
2017-03-28 15:35:00,81.53,81.56,81.51,81.53,29049.0,59.0727,59.0944,59.0582,59.0727,29049.0
2017-03-28 15:40:00,81.53,81.58,81.53,81.56,34983.0,59.0727,59.1089,59.0727,59.0944,34983.0
2017-03-28 15:45:00,81.56,81.56,81.51,81.55,39596.0,59.0944,59.0944,59.0582,59.0872,39596.0
2017-03-28 15:50:00,81.54,81.55,81.5,81.53,35362.0,59.0799,59.0872,59.0509,59.0727,35362.0
2017-03-28 15:55:00,81.54,81.61,81.5,81.5,155307.0,59.0799,59.1306,59.0509,59.0509,155307.0
2017-03-29 09:30:00,81.46,81.58,81.39,81.42,108322.0,59.022,59.1089,58.9712,58.993,108322.0
2017-03-29 09:35:00,81.43,81.47,81.28,81.38,83822.0,59.0002,59.0292,58.8915,58.964,83822.0
2017-03-29 09:40:00,81.37,81.37,81.21,81.31,50678.0,58.9567,58.9567,58.8408,58.9133,50678.0
2017-03-29 09:45:00,81.31,81.47,81.26,81.47,23111.0,58.9133,59.0292,58.877,59.0292,23111.0
2017-03-29 09:50:00,81.49,81.71,81.47,81.7,28292.0,59.0437,59.2031,59.0292,59.1958,28292.0
2017-03-29 09:55:00,81.7,81.7,81.58,81.64,19583.0,59.1958,59.1958,59.1089,59.1524,19583.0
2017-03-29 10:00:00,81.67,81.84,81.66,81.77,153771.0,59.1741,59.2973,59.1669,59.2466,153771.0
2017-03-29 10:05:00,81.75,81.9,81.72,81.87,30055.0,59.2321,59.3408,59.2103,59.319,30055.0
2017-03-29 10:10:00,81.86,81.92,81.8,81.88,37565.0,59.3118,59.3552,59.2683,59.3263,37565.0
2017-03-29 10:15:00,81.89,81.89,81.71,81.72,52850.0,59.3335,59.3335,59.2031,59.2103,52850.0
2017-03-29 10:20:00,81.72,81.81,81.7,81.79,27055.0,59.2103,59.2755,59.1958,59.2611,27055.0
2017-03-29 10:25:00,81.79,81.8,81.54,81.55,47241.0,59.2611,59.2683,59.0799,59.0872,47241.0
2017-03-29 10:30:00,81.56,81.7,81.56,81.62,41172.0,59.0944,59.1958,59.0944,59.1379,41172.0
2017-03-29 10:35:00,81.61,81.68,81.6,81.64,34574.0,59.1306,59.1814,59.1234,59.1524,34574.0
2017-03-29 10:40:00,81.64,81.64,81.51,81.61,51877.0,59.1524,59.1524,59.0582,59.1306,51877.0
2017-03-29 10:45:00,81.61,81.61,81.47,81.47,23353.0,59.1306,59.1306,59.0292,59.0292,23353.0
2017-03-29 10:50:00,81.48,81.59,81.47,81.54,37179.0,59.0364,59.1161,59.0292,59.0799,37179.0
2017-03-29 10:55:00,81.54,81.59,81.52,81.54,49222.0,59.0799,59.1161,59.0654,59.0799,49222.0
2017-03-29 11:00:00,81.54,81.59,81.52,81.54,30028.0,59.0799,59.1161,59.0654,59.0799,30028.0
2017-03-29 11:05:00,81.54,81.54,81.46,81.52,27016.0,59.0799,59.0799,59.022,59.0654,27016.0
2017-03-29 11:10:00,81.52,81.52,81.44,81.51,26150.0,59.0654,59.0654,59.0075,59.0582,26150.0
2017-03-29 11:15:00,81.5,81.61,81.5,81.56,40366.0,59.0509,59.1306,59.0509,59.0944,40366.0
2017-03-29 11:20:00,81.57,81.57,81.49,81.5,13823.0,59.1017,59.1017,59.0437,59.0509,13823.0
2017-03-29 11:25:00,81.49,81.55,81.47,81.52,21129.0,59.0437,59.0872,59.0292,59.0654,21129.0
2017-03-29 11:30:00,81.51,81.56,81.46,81.52,24952.0,59.0582,59.0944,59.022,59.0654,24952.0
2017-03-29 11:35:00,81.53,81.53,81.42,81.43,18715.0,59.0727,59.0727,58.993,59.0002,18715.0
2017-03-29 11:40:00,81.42,81.49,81.4,81.49,28289.0,58.993,59.0437,58.9785,59.0437,28289.0
2017-03-29 11:45:00,81.5,81.5,81.44,81.46,18922.0,59.0509,59.0509,59.0075,59.022,18922.0
2017-03-29 11:50:00,81.47,81.52,81.44,81.51,13508.0,59.0292,59.0654,59.0075,59.0582,13508.0
2017-03-29 11:55:00,81.52,81.54,81.46,81.49,17319.0,59.0654,59.0799,59.022,59.0437,17319.0
2017-03-29 12:00:00,81.49,81.57,81.49,81.55,19751.0,59.0437,59.1017,59.0437,59.0872,19751.0
2017-03-29 12:05:00,81.56,81.59,81.55,81.55,14589.0,59.0944,59.1161,59.0872,59.0872,14589.0
2017-03-29 12:10:00,81.55,81.56,81.51,81.51,11416.0,59.0872,59.0944,59.0582,59.0582,11416.0
2017-03-29 12:15:00,81.52,81.56,81.49,81.52,30692.0,59.0654,59.0944,59.0437,59.0654,30692.0
2017-03-29 12:20:00,81.52,81.52,81.47,81.49,19872.0,59.0654,59.0654,59.0292,59.0437,19872.0
2017-03-29 12:25:00,81.49,81.5,81.46,81.48,25207.0,59.0437,59.0509,59.022,59.0364,25207.0
2017-03-29 12:30:00,81.47,81.47,81.44,81.44,10927.0,59.0292,59.0292,59.0075,59.0075,10927.0
2017-03-29 12:35:00,81.44,81.47,81.43,81.45,38664.0,59.0075,59.0292,59.0002,59.0147,38664.0
2017-03-29 12:40:00,81.45,81.51,81.43,81.48,131194.0,59.0147,59.0582,59.0002,59.0364,131194.0
2017-03-29 12:45:00,81.49,81.5,81.44,81.45,11809.0,59.0437,59.0509,59.0075,59.0147,11809.0
2017-03-29 12:50:00,81.45,81.47,81.45,81.46,10019.0,59.0147,59.0292,59.0147,59.022,10019.0
2017-03-29 12:55:00,81.46,81.47,81.42,81.46,18283.0,59.022,59.0292,58.993,59.022,18283.0
2017-03-29 13:00:00,81.48,81.49,81.43,81.44,8740.0,59.0364,59.0437,59.0002,59.0075,8740.0
2017-03-29 13:05:00,81.44,81.45,81.42,81.43,7340.0,59.0075,59.0147,58.993,59.0002,7340.0
2017-03-29 13:10:00,81.44,81.52,81.44,81.5,10077.0,59.0075,59.0654,59.0075,59.0509,10077.0
2017-03-29 13:15:00,81.53,81.55,81.51,81.51,9793.0,59.0727,59.0872,59.0582,59.0582,9793.0
2017-03-29 13:20:00,81.52,81.55,81.48,81.49,28947.0,59.0654,59.0872,59.0364,59.0437,28947.0
2017-03-29 13:25:00,81.49,81.51,81.45,81.45,15839.0,59.0437,59.0582,59.0147,59.0147,15839.0
2017-03-29 13:30:00,81.45,81.49,81.44,81.47,7874.0,59.0147,59.0437,59.0075,59.0292,7874.0
2017-03-29 13:35:00,81.48,81.52,81.46,81.51,18028.0,59.0364,59.0654,59.022,59.0582,18028.0
2017-03-29 13:40:00,81.5,81.55,81.5,81.54,14133.0,59.0509,59.0872,59.0509,59.0799,14133.0
2017-03-29 13:45:00,81.55,81.56,81.51,81.51,12873.0,59.0872,59.0944,59.0582,59.0582,12873.0
2017-03-29 13:50:00,81.52,81.53,81.5,81.5,7644.0,59.0654,59.0727,59.0509,59.0509,7644.0
2017-03-29 13:55:00,81.51,81.52,81.49,81.51,13893.0,59.0582,59.0654,59.0437,59.0582,13893.0
2017-03-29 14:00:00,81.51,81.56,81.49,81.56,19232.0,59.0582,59.0944,59.0437,59.0944,19232.0
2017-03-29 14:05:00,81.56,81.59,81.55,81.58,20712.0,59.0944,59.1161,59.0872,59.1089,20712.0
2017-03-29 14:10:00,81.57,81.58,81.54,81.56,33845.0,59.1017,59.1089,59.0799,59.0944,33845.0
2017-03-29 14:15:00,81.56,81.61,81.56,81.59,16968.0,59.0944,59.1306,59.0944,59.1161,16968.0
2017-03-29 14:20:00,81.59,81.6,81.56,81.56,20445.0,59.1161,59.1234,59.0944,59.0944,20445.0
2017-03-29 14:25:00,81.56,81.61,81.56,81.59,20754.0,59.0944,59.1306,59.0944,59.1161,20754.0
2017-03-29 14:30:00,81.58,81.61,81.57,81.59,25746.0,59.1089,59.1306,59.1017,59.1161,25746.0
2017-03-29 14:35:00,81.58,81.64,81.58,81.63,15247.0,59.1089,59.1524,59.1089,59.1451,15247.0
2017-03-29 14:40:00,81.64,81.68,81.63,81.66,40069.0,59.1524,59.1814,59.1451,59.1669,40069.0
2017-03-29 14:45:00,81.67,81.68,81.61,81.62,16114.0,59.1741,59.1814,59.1306,59.1379,16114.0
2017-03-29 14:50:00,81.62,81.63,81.59,81.62,13381.0,59.1379,59.1451,59.1161,59.1379,13381.0
2017-03-29 14:55:00,81.63,81.7,81.62,81.68,21776.0,59.1451,59.1958,59.1379,59.1814,21776.0
2017-03-29 15:00:00,81.69,81.73,81.67,81.68,26138.0,59.1886,59.2176,59.1741,59.1814,26138.0
2017-03-29 15:05:00,81.67,81.75,81.67,81.73,32848.0,59.1741,59.2321,59.1741,59.2176,32848.0
2017-03-29 15:10:00,81.73,81.75,81.68,81.69,50154.0,59.2176,59.2321,59.1814,59.1886,50154.0
2017-03-29 15:15:00,81.68,81.74,81.68,81.73,23097.0,59.1814,59.2248,59.1814,59.2176,23097.0
2017-03-29 15:20:00,81.73,81.82,81.73,81.81,37323.0,59.2176,59.2828,59.2176,59.2755,37323.0
2017-03-29 15:25:00,81.81,81.91,81.8,81.91,50921.0,59.2755,59.348,59.2683,59.348,50921.0
2017-03-29 15:30:00,81.91,81.91,81.81,81.82,70022.0,59.348,59.348,59.2755,59.2828,70022.0
2017-03-29 15:35:00,81.82,81.84,81.79,81.83,43369.0,59.2828,59.2973,59.2611,59.29,43369.0
2017-03-29 15:40:00,81.83,81.85,81.77,81.78,42491.0,59.29,59.3045,59.2466,59.2538,42491.0
2017-03-29 15:45:00,81.78,81.87,81.78,81.84,57976.0,59.2538,59.319,59.2538,59.2973,57976.0
2017-03-29 15:50:00,81.84,81.92,81.84,81.92,79697.0,59.2973,59.3552,59.2973,59.3552,79697.0
2017-03-29 15:55:00,81.92,81.96,81.92,81.94,168773.0,59.3552,59.3842,59.3552,59.3697,168773.0
2017-03-30 09:30:00,81.82,81.93,81.75,81.75,96433.0,59.2828,59.3625,59.2321,59.2321,96433.0
2017-03-30 09:35:00,81.76,81.78,81.5,81.55,68960.0,59.2393,59.2538,59.0509,59.0872,68960.0
2017-03-30 09:40:00,81.56,81.56,81.39,81.43,219024.0,59.0944,59.0944,58.9712,59.0002,219024.0
2017-03-30 09:45:00,81.42,81.45,81.27,81.35,140377.0,58.993,59.0147,58.8843,58.9423,140377.0
2017-03-30 09:50:00,81.36,81.65,81.36,81.64,40626.0,58.9495,59.1596,58.9495,59.1524,40626.0
2017-03-30 09:55:00,81.64,81.72,81.61,81.7,50905.0,59.1524,59.2103,59.1306,59.1958,50905.0
2017-03-30 10:00:00,81.7,81.85,81.64,81.78,59188.0,59.1958,59.3045,59.1524,59.2538,59188.0
2017-03-30 10:05:00,81.76,81.81,81.7,81.79,38930.0,59.2393,59.2755,59.1958,59.2611,38930.0
2017-03-30 10:10:00,81.8,81.81,81.67,81.74,30520.0,59.2683,59.2755,59.1741,59.2248,30520.0
2017-03-30 10:15:00,81.73,81.75,81.6,81.6,36558.0,59.2176,59.2321,59.1234,59.1234,36558.0
2017-03-30 10:20:00,81.61,81.73,81.59,81.66,25188.0,59.1306,59.2176,59.1161,59.1669,25188.0
2017-03-30 10:25:00,81.66,81.66,81.58,81.59,28294.0,59.1669,59.1669,59.1089,59.1161,28294.0
2017-03-30 10:30:00,81.59,81.64,81.58,81.59,38797.0,59.1161,59.1524,59.1089,59.1161,38797.0
2017-03-30 10:35:00,81.6,81.82,81.59,81.82,43209.0,59.1234,59.2828,59.1161,59.2828,43209.0
2017-03-30 10:40:00,81.82,81.87,81.79,81.84,52244.0,59.2828,59.319,59.2611,59.2973,52244.0
2017-03-30 10:45:00,81.84,81.91,81.83,81.88,86269.0,59.2973,59.348,59.29,59.3263,86269.0
2017-03-30 10:50:00,81.87,81.87,81.8,81.83,40598.0,59.319,59.319,59.2683,59.29,40598.0
2017-03-30 10:55:00,81.83,81.85,81.79,81.83,58030.0,59.29,59.3045,59.2611,59.29,58030.0
2017-03-30 11:00:00,81.83,81.93,81.83,81.9,21735.0,59.29,59.3625,59.29,59.3408,21735.0
2017-03-30 11:05:00,81.9,81.9,81.85,81.9,32946.0,59.3408,59.3408,59.3045,59.3408,32946.0
2017-03-30 11:10:00,81.89,81.91,81.84,81.89,30686.0,59.3335,59.348,59.2973,59.3335,30686.0
2017-03-30 11:15:00,81.89,81.92,81.84,81.89,39346.0,59.3335,59.3552,59.2973,59.3335,39346.0
2017-03-30 11:20:00,81.89,81.91,81.87,81.88,34657.0,59.3335,59.348,59.319,59.3263,34657.0
2017-03-30 11:25:00,81.89,81.93,81.88,81.91,32896.0,59.3335,59.3625,59.3263,59.348,32896.0
2017-03-30 11:30:00,81.91,81.92,81.86,81.92,40982.0,59.348,59.3552,59.3118,59.3552,40982.0
2017-03-30 11:35:00,81.92,81.93,81.87,81.9,30168.0,59.3552,59.3625,59.319,59.3408,30168.0
2017-03-30 11:40:00,81.91,81.92,81.86,81.86,22889.0,59.348,59.3552,59.3118,59.3118,22889.0
2017-03-30 11:45:00,81.86,81.9,81.86,81.9,36569.0,59.3118,59.3408,59.3118,59.3408,36569.0
2017-03-30 11:50:00,81.9,82.0,81.89,81.99,13730.0,59.3408,59.4132,59.3335,59.406,13730.0
2017-03-30 11:55:00,81.99,82.0,81.86,81.87,52520.0,59.406,59.4132,59.3118,59.319,52520.0
2017-03-30 12:00:00,81.87,81.92,81.84,81.84,35076.0,59.319,59.3552,59.2973,59.2973,35076.0
2017-03-30 12:05:00,81.85,81.91,81.84,81.9,44984.0,59.3045,59.348,59.2973,59.3408,44984.0
2017-03-30 12:10:00,81.91,81.93,81.87,81.89,27718.0,59.348,59.3625,59.319,59.3335,27718.0
2017-03-30 12:15:00,81.9,81.98,81.89,81.98,21009.0,59.3408,59.3987,59.3335,59.3987,21009.0
2017-03-30 12:20:00,81.98,81.98,81.94,81.95,110434.0,59.3987,59.3987,59.3697,59.377,110434.0
2017-03-30 12:25:00,81.95,82.04,81.94,82.03,56124.0,59.377,59.4422,59.3697,59.4349,56124.0
2017-03-30 12:30:00,82.04,82.07,82.02,82.07,35041.0,59.4422,59.4639,59.4277,59.4639,35041.0
2017-03-30 12:35:00,82.06,82.08,82.01,82.03,30550.0,59.4567,59.4712,59.4205,59.4349,30550.0
2017-03-30 12:40:00,82.03,82.05,82.0,82.04,19679.0,59.4349,59.4494,59.4132,59.4422,19679.0
2017-03-30 12:45:00,82.05,82.08,82.04,82.07,17547.0,59.4494,59.4712,59.4422,59.4639,17547.0
2017-03-30 12:50:00,82.07,82.09,82.05,82.08,17882.0,59.4639,59.4784,59.4494,59.4712,17882.0
2017-03-30 12:55:00,82.07,82.08,82.0,82.03,25570.0,59.4639,59.4712,59.4132,59.4349,25570.0
2017-03-30 13:00:00,82.02,82.03,81.97,81.98,18970.0,59.4277,59.4349,59.3915,59.3987,18970.0
2017-03-30 13:05:00,81.98,81.99,81.94,81.95,19640.0,59.3987,59.406,59.3697,59.377,19640.0
2017-03-30 13:10:00,81.96,82.01,81.95,81.99,14498.0,59.3842,59.4205,59.377,59.406,14498.0
2017-03-30 13:15:00,82.0,82.02,81.98,82.0,42595.0,59.4132,59.4277,59.3987,59.4132,42595.0
2017-03-30 13:20:00,81.99,82.03,81.98,82.01,20845.0,59.406,59.4349,59.3987,59.4205,20845.0
2017-03-30 13:25:00,82.02,82.02,81.95,81.95,14388.0,59.4277,59.4277,59.377,59.377,14388.0
2017-03-30 13:30:00,81.95,81.99,81.92,81.99,23744.0,59.377,59.406,59.3552,59.406,23744.0
2017-03-30 13:35:00,82.0,82.02,81.97,82.01,16383.0,59.4132,59.4277,59.3915,59.4205,16383.0
2017-03-30 13:40:00,82.01,82.03,82.0,82.02,9570.0,59.4205,59.4349,59.4132,59.4277,9570.0
2017-03-30 13:45:00,82.03,82.09,82.03,82.08,18682.0,59.4349,59.4784,59.4349,59.4712,18682.0
2017-03-30 13:50:00,82.08,82.11,82.04,82.05,24784.0,59.4712,59.4929,59.4422,59.4494,24784.0
2017-03-30 13:55:00,82.05,82.05,82.01,82.01,13825.0,59.4494,59.4494,59.4205,59.4205,13825.0
2017-03-30 14:00:00,82.01,82.01,81.97,81.98,18207.0,59.4205,59.4205,59.3915,59.3987,18207.0
2017-03-30 14:05:00,81.98,82.05,81.98,82.05,17791.0,59.3987,59.4494,59.3987,59.4494,17791.0
2017-03-30 14:10:00,82.04,82.07,82.02,82.03,73123.0,59.4422,59.4639,59.4277,59.4349,73123.0
2017-03-30 14:15:00,82.02,82.04,81.97,82.03,95926.0,59.4277,59.4422,59.3915,59.4349,95926.0
2017-03-30 14:20:00,82.03,82.04,82.0,82.02,28132.0,59.4349,59.4422,59.4132,59.4277,28132.0
2017-03-30 14:25:00,82.02,82.04,82.01,82.04,25075.0,59.4277,59.4422,59.4205,59.4422,25075.0
2017-03-30 14:30:00,82.04,82.07,82.02,82.06,52572.0,59.4422,59.4639,59.4277,59.4567,52572.0
2017-03-30 14:35:00,82.07,82.1,82.05,82.09,30131.0,59.4639,59.4857,59.4494,59.4784,30131.0
2017-03-30 14:40:00,82.09,82.11,82.07,82.08,36767.0,59.4784,59.4929,59.4639,59.4712,36767.0
2017-03-30 14:45:00,82.09,82.1,82.07,82.09,32154.0,59.4784,59.4857,59.4639,59.4784,32154.0
2017-03-30 14:50:00,82.09,82.1,82.03,82.03,40513.0,59.4784,59.4857,59.4349,59.4349,40513.0
2017-03-30 14:55:00,82.03,82.07,82.01,82.05,34696.0,59.4349,59.4639,59.4205,59.4494,34696.0
2017-03-30 15:00:00,82.04,82.09,82.04,82.05,25902.0,59.4422,59.4784,59.4422,59.4494,25902.0
2017-03-30 15:05:00,82.06,82.07,82.02,82.05,31166.0,59.4567,59.4639,59.4277,59.4494,31166.0
2017-03-30 15:10:00,82.05,82.07,82.01,82.03,24294.0,59.4494,59.4639,59.4205,59.4349,24294.0
2017-03-30 15:15:00,82.03,82.03,81.99,81.99,40326.0,59.4349,59.4349,59.406,59.406,40326.0
2017-03-30 15:20:00,82.0,82.03,81.99,82.01,44594.0,59.4132,59.4349,59.406,59.4205,44594.0
2017-03-30 15:25:00,82.0,82.11,82.0,82.11,32435.0,59.4132,59.4929,59.4132,59.4929,32435.0
2017-03-30 15:30:00,82.12,82.12,82.07,82.1,41816.0,59.5002,59.5002,59.4639,59.4857,41816.0
2017-03-30 15:35:00,82.11,82.11,82.06,82.07,59478.0,59.4929,59.4929,59.4567,59.4639,59478.0
2017-03-30 15:40:00,82.06,82.21,82.06,82.2,122489.0,59.4567,59.5654,59.4567,59.5581,122489.0
2017-03-30 15:45:00,82.22,82.23,82.09,82.1,165697.0,59.5726,59.5799,59.4784,59.4857,165697.0
2017-03-30 15:50:00,82.1,82.11,82.06,82.1,103243.0,59.4857,59.4929,59.4567,59.4857,103243.0
2017-03-30 15:55:00,82.09,82.17,82.08,82.12,263598.0,59.4784,59.5364,59.4712,59.5002,263598.0
2017-03-31 09:30:00,82.13,82.3,81.99,82.1,181502.0,59.5074,59.6306,59.406,59.4857,181502.0
2017-03-31 09:35:00,82.12,82.43,82.1,82.42,100665.0,59.5002,59.7248,59.4857,59.7175,100665.0
2017-03-31 09:40:00,82.43,82.47,82.28,82.31,140423.0,59.7248,59.7537,59.6161,59.6378,140423.0
2017-03-31 09:45:00,82.31,82.35,82.25,82.34,42603.0,59.6378,59.6668,59.5943,59.6596,42603.0
2017-03-31 09:50:00,82.34,82.39,82.29,82.31,156658.0,59.6596,59.6958,59.6233,59.6378,156658.0
2017-03-31 09:55:00,82.31,82.36,82.28,82.36,83981.0,59.6378,59.674,59.6161,59.674,83981.0
2017-03-31 10:00:00,82.36,82.45,82.34,82.42,94376.0,59.674,59.7393,59.6596,59.7175,94376.0
2017-03-31 10:05:00,82.42,82.48,82.3,82.33,89800.0,59.7175,59.761,59.6306,59.6523,89800.0
2017-03-31 10:10:00,82.33,82.33,82.23,82.23,43558.0,59.6523,59.6523,59.5799,59.5799,43558.0
2017-03-31 10:15:00,82.24,82.36,82.22,82.36,45785.0,59.5871,59.674,59.5726,59.674,45785.0
2017-03-31 10:20:00,82.36,82.4,82.31,82.37,53557.0,59.674,59.703,59.6378,59.6813,53557.0
2017-03-31 10:25:00,82.36,82.43,82.32,82.32,51540.0,59.674,59.7248,59.6451,59.6451,51540.0
2017-03-31 10:30:00,82.32,82.43,82.29,82.42,49087.0,59.6451,59.7248,59.6233,59.7175,49087.0
2017-03-31 10:35:00,82.42,82.45,82.39,82.42,112131.0,59.7175,59.7393,59.6958,59.7175,112131.0
2017-03-31 10:40:00,82.43,82.6,82.43,82.59,49684.0,59.7248,59.8479,59.7248,59.8407,49684.0
2017-03-31 10:45:00,82.59,82.6,82.53,82.59,62807.0,59.8407,59.8479,59.7972,59.8407,62807.0
2017-03-31 10:50:00,82.6,82.63,82.56,82.61,61070.0,59.8479,59.8697,59.819,59.8552,61070.0
2017-03-31 10:55:00,82.61,82.66,82.59,82.64,39302.0,59.8552,59.8914,59.8407,59.8769,39302.0
2017-03-31 11:00:00,82.64,82.64,82.57,82.59,33206.0,59.8769,59.8769,59.8262,59.8407,33206.0
2017-03-31 11:05:00,82.59,82.66,82.58,82.65,74709.0,59.8407,59.8914,59.8334,59.8842,74709.0
2017-03-31 11:10:00,82.64,82.7,82.62,82.67,96067.0,59.8769,59.9204,59.8624,59.8987,96067.0
2017-03-31 11:15:00,82.67,82.7,82.6,82.6,59339.0,59.8987,59.9204,59.8479,59.8479,59339.0
2017-03-31 11:20:00,82.6,82.6,82.51,82.55,53227.0,59.8479,59.8479,59.7827,59.8117,53227.0
2017-03-31 11:25:00,82.56,82.65,82.55,82.61,40812.0,59.819,59.8842,59.8117,59.8552,40812.0
2017-03-31 11:30:00,82.61,82.66,82.58,82.59,36891.0,59.8552,59.8914,59.8334,59.8407,36891.0
2017-03-31 11:35:00,82.58,82.69,82.57,82.67,41736.0,59.8334,59.9131,59.8262,59.8987,41736.0
2017-03-31 11:40:00,82.67,82.7,82.64,82.69,25796.0,59.8987,59.9204,59.8769,59.9131,25796.0
2017-03-31 11:45:00,82.7,82.71,82.68,82.68,92537.0,59.9204,59.9276,59.9059,59.9059,92537.0
2017-03-31 11:50:00,82.69,82.75,82.69,82.71,50670.0,59.9131,59.9566,59.9131,59.9276,50670.0
2017-03-31 11:55:00,82.71,82.79,82.71,82.77,109612.0,59.9276,59.9856,59.9276,59.9711,109612.0
2017-03-31 12:00:00,82.77,82.77,82.72,82.75,31498.0,59.9711,59.9711,59.9349,59.9566,31498.0
2017-03-31 12:05:00,82.75,82.81,82.73,82.8,31338.0,59.9566,60.0001,59.9421,59.9928,31338.0
2017-03-31 12:10:00,82.81,82.82,82.78,82.81,28754.0,60.0001,60.0073,59.9784,60.0001,28754.0
2017-03-31 12:15:00,82.8,82.83,82.79,82.79,50514.0,59.9928,60.0146,59.9856,59.9856,50514.0
2017-03-31 12:20:00,82.78,82.83,82.78,82.82,71340.0,59.9784,60.0146,59.9784,60.0073,71340.0
2017-03-31 12:25:00,82.82,82.85,82.81,82.84,19564.0,60.0073,60.0291,60.0001,60.0218,19564.0
2017-03-31 12:30:00,82.83,82.84,82.81,82.82,33169.0,60.0146,60.0218,60.0001,60.0073,33169.0
2017-03-31 12:35:00,82.83,82.87,82.82,82.85,30942.0,60.0146,60.0436,60.0073,60.0291,30942.0
2017-03-31 12:40:00,82.86,82.89,82.81,82.88,92434.0,60.0363,60.0581,60.0001,60.0508,92434.0
2017-03-31 12:45:00,82.87,82.88,82.76,82.76,35961.0,60.0436,60.0508,59.9639,59.9639,35961.0
2017-03-31 12:50:00,82.77,82.78,82.66,82.66,37269.0,59.9711,59.9784,59.8914,59.8914,37269.0
2017-03-31 12:55:00,82.67,82.68,82.61,82.62,29606.0,59.8987,59.9059,59.8552,59.8624,29606.0
2017-03-31 13:00:00,82.63,82.66,82.61,82.63,25550.0,59.8697,59.8914,59.8552,59.8697,25550.0
2017-03-31 13:05:00,82.64,82.65,82.6,82.62,32238.0,59.8769,59.8842,59.8479,59.8624,32238.0
2017-03-31 13:10:00,82.62,82.64,82.61,82.61,15441.0,59.8624,59.8769,59.8552,59.8552,15441.0
2017-03-31 13:15:00,82.62,82.63,82.59,82.61,23628.0,59.8624,59.8697,59.8407,59.8552,23628.0
2017-03-31 13:20:00,82.61,82.68,82.61,82.66,42766.0,59.8552,59.9059,59.8552,59.8914,42766.0
2017-03-31 13:25:00,82.66,82.72,82.65,82.71,32921.0,59.8914,59.9349,59.8842,59.9276,32921.0
2017-03-31 13:30:00,82.72,82.74,82.65,82.66,80064.0,59.9349,59.9494,59.8842,59.8914,80064.0
2017-03-31 13:35:00,82.67,82.68,82.62,82.63,61022.0,59.8987,59.9059,59.8624,59.8697,61022.0
2017-03-31 13:40:00,82.62,82.65,82.61,82.62,39688.0,59.8624,59.8842,59.8552,59.8624,39688.0
2017-03-31 13:45:00,82.62,82.69,82.62,82.67,63764.0,59.8624,59.9131,59.8624,59.8987,63764.0
2017-03-31 13:50:00,82.67,82.7,82.66,82.67,118937.0,59.8987,59.9204,59.8914,59.8987,118937.0
2017-03-31 13:55:00,82.67,82.72,82.66,82.67,32964.0,59.8987,59.9349,59.8914,59.8987,32964.0
2017-03-31 14:00:00,82.68,82.7,82.65,82.69,30866.0,59.9059,59.9204,59.8842,59.9131,30866.0
2017-03-31 14:05:00,82.69,82.69,82.65,82.68,45045.0,59.9131,59.9131,59.8842,59.9059,45045.0
2017-03-31 14:10:00,82.68,82.68,82.57,82.57,150145.0,59.9059,59.9059,59.8262,59.8262,150145.0
2017-03-31 14:15:00,82.57,82.6,82.54,82.59,154347.0,59.8262,59.8479,59.8045,59.8407,154347.0
2017-03-31 14:20:00,82.59,82.61,82.52,82.59,66920.0,59.8407,59.8552,59.79,59.8407,66920.0
2017-03-31 14:25:00,82.6,82.64,82.56,82.56,100244.0,59.8479,59.8769,59.819,59.819,100244.0
2017-03-31 14:30:00,82.57,82.58,82.53,82.58,56079.0,59.8262,59.8334,59.7972,59.8334,56079.0
2017-03-31 14:35:00,82.58,82.65,82.56,82.63,51404.0,59.8334,59.8842,59.819,59.8697,51404.0
2017-03-31 14:40:00,82.62,82.63,82.51,82.51,90287.0,59.8624,59.8697,59.7827,59.7827,90287.0
2017-03-31 14:45:00,82.51,82.57,82.5,82.5,36362.0,59.7827,59.8262,59.7755,59.7755,36362.0
2017-03-31 14:50:00,82.5,82.5,82.4,82.41,136692.0,59.7755,59.7755,59.703,59.7103,136692.0
2017-03-31 14:55:00,82.4,82.46,82.4,82.43,135285.0,59.703,59.7465,59.703,59.7248,135285.0
2017-03-31 15:00:00,82.43,82.48,82.41,82.47,114819.0,59.7248,59.761,59.7103,59.7537,114819.0
2017-03-31 15:05:00,82.47,82.49,82.42,82.47,59793.0,59.7537,59.7682,59.7175,59.7537,59793.0
2017-03-31 15:10:00,82.49,82.56,82.48,82.55,69060.0,59.7682,59.819,59.761,59.8117,69060.0
2017-03-31 15:15:00,82.55,82.6,82.54,82.6,57232.0,59.8117,59.8479,59.8045,59.8479,57232.0
2017-03-31 15:20:00,82.59,82.6,82.47,82.5,108153.0,59.8407,59.8479,59.7537,59.7755,108153.0
2017-03-31 15:25:00,82.49,82.58,82.49,82.53,88849.0,59.7682,59.8334,59.7682,59.7972,88849.0
2017-03-31 15:30:00,82.54,82.64,82.53,82.63,147222.0,59.8045,59.8769,59.7972,59.8697,147222.0
2017-03-31 15:35:00,82.63,82.66,82.57,82.6,110292.0,59.8697,59.8914,59.8262,59.8479,110292.0
2017-03-31 15:40:00,82.6,82.65,82.58,82.61,99316.0,59.8479,59.8842,59.8334,59.8552,99316.0
2017-03-31 15:45:00,82.62,82.72,82.62,82.68,138130.0,59.8624,59.9349,59.8624,59.9059,138130.0
2017-03-31 15:50:00,82.68,82.68,82.63,82.67,135954.0,59.9059,59.9059,59.8697,59.8987,135954.0
2017-03-31 15:55:00,82.67,82.73,82.6,82.61,417956.0,59.8987,59.9421,59.8479,59.8552,417956.0
2017-04-03 09:30:00,82.36,82.63,82.32,82.5,759707.0,59.674,59.8697,59.6451,59.7755,759707.0
2017-04-03 09:35:00,82.51,82.61,82.38,82.46,143578.0,59.7827,59.8552,59.6885,59.7465,143578.0
2017-04-03 09:40:00,82.46,82.49,82.35,82.38,104131.0,59.7465,59.7682,59.6668,59.6885,104131.0
2017-04-03 09:45:00,82.38,82.43,82.32,82.41,128802.0,59.6885,59.7248,59.6451,59.7103,128802.0
2017-04-03 09:50:00,82.42,82.48,82.35,82.4,116907.0,59.7175,59.761,59.6668,59.703,116907.0
2017-04-03 09:55:00,82.39,82.59,82.37,82.57,90646.0,59.6958,59.8407,59.6813,59.8262,90646.0
2017-04-03 10:00:00,82.58,82.58,82.48,82.48,83471.0,59.8334,59.8334,59.761,59.761,83471.0
2017-04-03 10:05:00,82.48,82.56,82.44,82.55,56286.0,59.761,59.819,59.732,59.8117,56286.0
2017-04-03 10:10:00,82.55,82.58,82.39,82.4,105396.0,59.8117,59.8334,59.6958,59.703,105396.0
2017-04-03 10:15:00,82.4,82.62,82.39,82.61,82384.0,59.703,59.8624,59.6958,59.8552,82384.0
2017-04-03 10:20:00,82.61,82.68,82.58,82.66,53049.0,59.8552,59.9059,59.8334,59.8914,53049.0
2017-04-03 10:25:00,82.67,82.72,82.61,82.67,144447.0,59.8987,59.9349,59.8552,59.8987,144447.0
2017-04-03 10:30:00,82.67,82.74,82.62,82.67,237150.0,59.8987,59.9494,59.8624,59.8987,237150.0
2017-04-03 10:35:00,82.67,82.67,82.56,82.65,133161.0,59.8987,59.8987,59.819,59.8842,133161.0
2017-04-03 10:40:00,82.64,82.78,82.64,82.77,149883.0,59.8769,59.9784,59.8769,59.9711,149883.0
2017-04-03 10:45:00,82.77,82.78,82.71,82.72,111939.0,59.9711,59.9784,59.9276,59.9349,111939.0
2017-04-03 10:50:00,82.71,82.78,82.64,82.67,196387.0,59.9276,59.9784,59.8769,59.8987,196387.0
2017-04-03 10:55:00,82.68,82.74,82.65,82.72,62615.0,59.9059,59.9494,59.8842,59.9349,62615.0
2017-04-03 11:00:00,82.72,82.8,82.71,82.74,123480.0,59.9349,59.9928,59.9276,59.9494,123480.0
2017-04-03 11:05:00,82.75,82.75,82.67,82.72,78953.0,59.9566,59.9566,59.8987,59.9349,78953.0
2017-04-03 11:10:00,82.72,82.75,82.66,82.67,116986.0,59.9349,59.9566,59.8914,59.8987,116986.0
2017-04-03 11:15:00,82.67,82.72,82.65,82.66,63020.0,59.8987,59.9349,59.8842,59.8914,63020.0
2017-04-03 11:20:00,82.66,82.7,82.63,82.66,65684.0,59.8914,59.9204,59.8697,59.8914,65684.0
2017-04-03 11:25:00,82.66,82.67,82.61,82.65,38690.0,59.8914,59.8987,59.8552,59.8842,38690.0
2017-04-03 11:30:00,82.66,82.72,82.63,82.69,97552.0,59.8914,59.9349,59.8697,59.9131,97552.0
2017-04-03 11:35:00,82.7,82.71,82.63,82.65,47636.0,59.9204,59.9276,59.8697,59.8842,47636.0
2017-04-03 11:40:00,82.64,82.71,82.62,82.69,105032.0,59.8769,59.9276,59.8624,59.9131,105032.0
2017-04-03 11:45:00,82.69,82.75,82.68,82.7,75659.0,59.9131,59.9566,59.9059,59.9204,75659.0
2017-04-03 11:50:00,82.69,82.77,82.67,82.73,72560.0,59.9131,59.9711,59.8987,59.9421,72560.0
2017-04-03 11:55:00,82.74,82.8,82.7,82.77,76770.0,59.9494,59.9928,59.9204,59.9711,76770.0
2017-04-03 12:00:00,82.77,82.83,82.75,82.8,80452.0,59.9711,60.0146,59.9566,59.9928,80452.0
2017-04-03 12:05:00,82.8,82.84,82.76,82.81,35494.0,59.9928,60.0218,59.9639,60.0001,35494.0
2017-04-03 12:10:00,82.81,82.82,82.72,82.73,93943.0,60.0001,60.0073,59.9349,59.9421,93943.0
2017-04-03 12:15:00,82.73,82.73,82.69,82.73,60207.0,59.9421,59.9421,59.9131,59.9421,60207.0
2017-04-03 12:20:00,82.72,82.79,82.71,82.78,68103.0,59.9349,59.9856,59.9276,59.9784,68103.0
2017-04-03 12:25:00,82.79,82.85,82.78,82.81,57917.0,59.9856,60.0291,59.9784,60.0001,57917.0
2017-04-03 12:30:00,82.81,82.87,82.79,82.82,47507.0,60.0001,60.0436,59.9856,60.0073,47507.0
2017-04-03 12:35:00,82.81,82.83,82.79,82.81,69381.0,60.0001,60.0146,59.9856,60.0001,69381.0
2017-04-03 12:40:00,82.8,82.81,82.76,82.78,44372.0,59.9928,60.0001,59.9639,59.9784,44372.0
2017-04-03 12:45:00,82.79,82.87,82.79,82.86,39229.0,59.9856,60.0436,59.9856,60.0363,39229.0
2017-04-03 12:50:00,82.85,82.86,82.83,82.84,75727.0,60.0291,60.0363,60.0146,60.0218,75727.0
2017-04-03 12:55:00,82.83,82.83,82.78,82.82,106289.0,60.0146,60.0146,59.9784,60.0073,106289.0
2017-04-03 13:00:00,82.83,82.83,82.76,82.78,75840.0,60.0146,60.0146,59.9639,59.9784,75840.0
2017-04-03 13:05:00,82.78,82.79,82.72,82.75,102203.0,59.9784,59.9856,59.9349,59.9566,102203.0
2017-04-03 13:10:00,82.75,82.75,82.71,82.73,37924.0,59.9566,59.9566,59.9276,59.9421,37924.0
2017-04-03 13:15:00,82.73,82.75,82.7,82.72,36357.0,59.9421,59.9566,59.9204,59.9349,36357.0
2017-04-03 13:20:00,82.72,82.74,82.7,82.74,40045.0,59.9349,59.9494,59.9204,59.9494,40045.0
2017-04-03 13:25:00,82.74,82.75,82.69,82.71,24971.0,59.9494,59.9566,59.9131,59.9276,24971.0
2017-04-03 13:30:00,82.7,82.81,82.69,82.79,31059.0,59.9204,60.0001,59.9131,59.9856,31059.0
2017-04-03 13:35:00,82.79,82.81,82.75,82.78,57984.0,59.9856,60.0001,59.9566,59.9784,57984.0
2017-04-03 13:40:00,82.79,82.81,82.75,82.77,103222.0,59.9856,60.0001,59.9566,59.9711,103222.0
2017-04-03 13:45:00,82.77,82.77,82.71,82.75,27160.0,59.9711,59.9711,59.9276,59.9566,27160.0
2017-04-03 13:50:00,82.75,82.79,82.74,82.77,20873.0,59.9566,59.9856,59.9494,59.9711,20873.0
2017-04-03 13:55:00,82.77,82.84,82.76,82.84,50262.0,59.9711,60.0218,59.9639,60.0218,50262.0
2017-04-03 14:00:00,82.82,82.85,82.8,82.83,34091.0,60.0073,60.0291,59.9928,60.0146,34091.0
2017-04-03 14:05:00,82.83,82.85,82.78,82.79,35740.0,60.0146,60.0291,59.9784,59.9856,35740.0
2017-04-03 14:10:00,82.78,82.79,82.71,82.73,43916.0,59.9784,59.9856,59.9276,59.9421,43916.0
2017-04-03 14:15:00,82.73,82.74,82.7,82.71,43567.0,59.9421,59.9494,59.9204,59.9276,43567.0
2017-04-03 14:20:00,82.71,82.73,82.69,82.71,57942.0,59.9276,59.9421,59.9131,59.9276,57942.0
2017-04-03 14:25:00,82.7,82.81,82.7,82.79,67930.0,59.9204,60.0001,59.9204,59.9856,67930.0
2017-04-03 14:30:00,82.8,82.83,82.79,82.82,29577.0,59.9928,60.0146,59.9856,60.0073,29577.0
2017-04-03 14:35:00,82.81,82.84,82.8,82.82,23873.0,60.0001,60.0218,59.9928,60.0073,23873.0
2017-04-03 14:40:00,82.83,82.92,82.81,82.89,52327.0,60.0146,60.0798,60.0001,60.0581,52327.0
2017-04-03 14:45:00,82.89,82.97,82.88,82.96,55028.0,60.0581,60.116,60.0508,60.1088,55028.0
2017-04-03 14:50:00,82.97,82.99,82.88,82.89,89179.0,60.116,60.1305,60.0508,60.0581,89179.0
2017-04-03 14:55:00,82.88,82.92,82.87,82.89,46375.0,60.0508,60.0798,60.0436,60.0581,46375.0
2017-04-03 15:00:00,82.89,82.95,82.88,82.94,43075.0,60.0581,60.1015,60.0508,60.0943,43075.0
2017-04-03 15:05:00,82.94,82.94,82.8,82.81,46248.0,60.0943,60.0943,59.9928,60.0001,46248.0
2017-04-03 15:10:00,82.81,82.81,82.73,82.76,36078.0,60.0001,60.0001,59.9421,59.9639,36078.0
2017-04-03 15:15:00,82.77,82.83,82.76,82.78,35812.0,59.9711,60.0146,59.9639,59.9784,35812.0
2017-04-03 15:20:00,82.78,82.8,82.76,82.79,29898.0,59.9784,59.9928,59.9639,59.9856,29898.0
2017-04-03 15:25:00,82.79,82.79,82.71,82.72,60028.0,59.9856,59.9856,59.9276,59.9349,60028.0
2017-04-03 15:30:00,82.71,82.71,82.64,82.68,62908.0,59.9276,59.9276,59.8769,59.9059,62908.0
2017-04-03 15:35:00,82.68,82.7,82.65,82.69,35436.0,59.9059,59.9204,59.8842,59.9131,35436.0
2017-04-03 15:40:00,82.68,82.71,82.68,82.7,44760.0,59.9059,59.9276,59.9059,59.9204,44760.0
2017-04-03 15:45:00,82.7,82.75,82.7,82.73,29573.0,59.9204,59.9566,59.9204,59.9421,29573.0
2017-04-03 15:50:00,82.73,82.78,82.71,82.78,40416.0,59.9421,59.9784,59.9276,59.9784,40416.0
2017-04-03 15:55:00,82.78,82.86,82.76,82.84,104647.0,59.9784,60.0363,59.9639,60.0218,104647.0
2017-04-04 09:30:00,82.71,82.78,82.59,82.71,151116.0,59.9276,59.9784,59.8407,59.9276,151116.0
2017-04-04 09:35:00,82.71,82.89,82.71,82.83,137862.0,59.9276,60.0581,59.9276,60.0146,137862.0
2017-04-04 09:40:00,82.83,82.9,82.77,82.9,60043.0,60.0146,60.0653,59.9711,60.0653,60043.0
2017-04-04 09:45:00,82.89,82.89,82.76,82.83,36716.0,60.0581,60.0581,59.9639,60.0146,36716.0
2017-04-04 09:50:00,82.83,82.94,82.81,82.86,65920.0,60.0146,60.0943,60.0001,60.0363,65920.0
2017-04-04 09:55:00,82.86,82.89,82.78,82.85,28122.0,60.0363,60.0581,59.9784,60.0291,28122.0
2017-04-04 10:00:00,82.83,82.85,82.73,82.79,46726.0,60.0146,60.0291,59.9421,59.9856,46726.0
2017-04-04 10:05:00,82.8,82.99,82.79,82.99,57317.0,59.9928,60.1305,59.9856,60.1305,57317.0
2017-04-04 10:10:00,82.99,83.18,82.98,83.17,47436.0,60.1305,60.2682,60.1233,60.2609,47436.0
2017-04-04 10:15:00,83.17,83.17,83.1,83.13,86856.0,60.2609,60.2609,60.2102,60.232,86856.0
2017-04-04 10:20:00,83.14,83.19,83.13,83.17,33368.0,60.2392,60.2754,60.232,60.2609,33368.0
2017-04-04 10:25:00,83.17,83.17,83.05,83.15,45626.0,60.2609,60.2609,60.174,60.2464,45626.0
2017-04-04 10:30:00,83.16,83.35,83.14,83.35,32760.0,60.2537,60.3914,60.2392,60.3914,32760.0
2017-04-04 10:35:00,83.34,83.37,83.29,83.34,84207.0,60.3841,60.4058,60.3479,60.3841,84207.0
2017-04-04 10:40:00,83.33,83.37,83.29,83.33,38654.0,60.3769,60.4058,60.3479,60.3769,38654.0
2017-04-04 10:45:00,83.32,83.32,83.06,83.07,63598.0,60.3696,60.3696,60.1812,60.1885,63598.0
2017-04-04 10:50:00,83.08,83.12,83.04,83.06,26400.0,60.1957,60.2247,60.1667,60.1812,26400.0
2017-04-04 10:55:00,83.05,83.09,82.99,83.08,53989.0,60.174,60.203,60.1305,60.1957,53989.0
2017-04-04 11:00:00,83.1,83.17,83.05,83.06,29314.0,60.2102,60.2609,60.174,60.1812,29314.0
2017-04-04 11:05:00,83.06,83.06,82.97,83.03,25827.0,60.1812,60.1812,60.116,60.1595,25827.0
2017-04-04 11:10:00,83.02,83.06,82.97,83.0,21545.0,60.1523,60.1812,60.116,60.1378,21545.0
2017-04-04 11:15:00,82.99,83.06,82.98,83.05,45218.0,60.1305,60.1812,60.1233,60.174,45218.0
2017-04-04 11:20:00,83.05,83.18,83.05,83.14,20512.0,60.174,60.2682,60.174,60.2392,20512.0
2017-04-04 11:25:00,83.14,83.15,83.07,83.07,24764.0,60.2392,60.2464,60.1885,60.1885,24764.0
2017-04-04 11:30:00,83.07,83.17,83.05,83.15,30175.0,60.1885,60.2609,60.174,60.2464,30175.0
2017-04-04 11:35:00,83.15,83.15,83.13,83.14,23908.0,60.2464,60.2464,60.232,60.2392,23908.0
2017-04-04 11:40:00,83.14,83.19,83.14,83.15,46566.0,60.2392,60.2754,60.2392,60.2464,46566.0
2017-04-04 11:45:00,83.15,83.17,83.08,83.09,41350.0,60.2464,60.2609,60.1957,60.203,41350.0
2017-04-04 11:50:00,83.09,83.12,83.07,83.1,41949.0,60.203,60.2247,60.1885,60.2102,41949.0
2017-04-04 11:55:00,83.09,83.1,82.99,83.0,23284.0,60.203,60.2102,60.1305,60.1378,23284.0
2017-04-04 12:00:00,82.99,83.02,82.93,82.93,24256.0,60.1305,60.1523,60.087,60.087,24256.0
2017-04-04 12:05:00,82.92,82.99,82.92,82.95,40561.0,60.0798,60.1305,60.0798,60.1015,40561.0
2017-04-04 12:10:00,82.96,82.97,82.92,82.92,25143.0,60.1088,60.116,60.0798,60.0798,25143.0
2017-04-04 12:15:00,82.92,83.02,82.92,83.02,106372.0,60.0798,60.1523,60.0798,60.1523,106372.0
2017-04-04 12:20:00,83.02,83.04,83.0,83.0,66533.0,60.1523,60.1667,60.1378,60.1378,66533.0
2017-04-04 12:25:00,83.01,83.02,83.0,83.0,172417.0,60.145,60.1523,60.1378,60.1378,172417.0
2017-04-04 12:30:00,83.01,83.02,83.0,83.0,38293.0,60.145,60.1523,60.1378,60.1378,38293.0
2017-04-04 12:35:00,83.0,83.02,83.0,83.0,31412.0,60.1378,60.1523,60.1378,60.1378,31412.0
2017-04-04 12:40:00,83.0,83.01,82.97,82.97,102162.0,60.1378,60.145,60.116,60.116,102162.0
2017-04-04 12:45:00,82.97,82.98,82.85,82.87,16788.0,60.116,60.1233,60.0291,60.0436,16788.0
2017-04-04 12:50:00,82.86,82.94,82.85,82.93,512405.0,60.0363,60.0943,60.0291,60.087,512405.0
2017-04-04 12:55:00,82.93,82.99,82.92,82.95,98281.0,60.087,60.1305,60.0798,60.1015,98281.0
2017-04-04 13:00:00,82.95,82.96,82.94,82.95,40755.0,60.1015,60.1088,60.0943,60.1015,40755.0
2017-04-04 13:05:00,82.95,82.95,82.93,82.95,57976.0,60.1015,60.1015,60.087,60.1015,57976.0
2017-04-04 13:10:00,82.95,82.97,82.94,82.95,79797.0,60.1015,60.116,60.0943,60.1015,79797.0
2017-04-04 13:15:00,82.95,82.95,82.88,82.88,56571.0,60.1015,60.1015,60.0508,60.0508,56571.0
2017-04-04 13:20:00,82.89,82.9,82.88,82.88,15855.0,60.0581,60.0653,60.0508,60.0508,15855.0
2017-04-04 13:25:00,82.89,82.93,82.88,82.92,27720.0,60.0581,60.087,60.0508,60.0798,27720.0
2017-04-04 13:30:00,82.92,82.94,82.89,82.9,16411.0,60.0798,60.0943,60.0581,60.0653,16411.0
2017-04-04 13:35:00,82.91,82.94,82.88,82.94,22889.0,60.0726,60.0943,60.0508,60.0943,22889.0
2017-04-04 13:40:00,82.94,83.01,82.94,83.01,24733.0,60.0943,60.145,60.0943,60.145,24733.0
2017-04-04 13:45:00,83.0,83.03,82.99,83.02,20744.0,60.1378,60.1595,60.1305,60.1523,20744.0
2017-04-04 13:50:00,83.03,83.09,83.03,83.09,18095.0,60.1595,60.203,60.1595,60.203,18095.0
2017-04-04 13:55:00,83.1,83.1,83.02,83.03,20840.0,60.2102,60.2102,60.1523,60.1595,20840.0
2017-04-04 14:00:00,83.02,83.03,82.98,83.01,52194.0,60.1523,60.1595,60.1233,60.145,52194.0
2017-04-04 14:05:00,83.02,83.04,83.01,83.02,38171.0,60.1523,60.1667,60.145,60.1523,38171.0
2017-04-04 14:10:00,83.02,83.04,82.98,82.98,18420.0,60.1523,60.1667,60.1233,60.1233,18420.0
2017-04-04 14:15:00,82.99,83.01,82.98,82.98,26369.0,60.1305,60.145,60.1233,60.1233,26369.0
2017-04-04 14:20:00,82.98,82.99,82.94,82.99,19741.0,60.1233,60.1305,60.0943,60.1305,19741.0
2017-04-04 14:25:00,82.98,83.02,82.97,82.98,19094.0,60.1233,60.1523,60.116,60.1233,19094.0
2017-04-04 14:30:00,82.99,83.01,82.97,82.99,18698.0,60.1305,60.145,60.116,60.1305,18698.0
2017-04-04 14:35:00,82.98,83.0,82.98,82.99,26254.0,60.1233,60.1378,60.1233,60.1305,26254.0
2017-04-04 14:40:00,83.0,83.03,82.98,83.02,19860.0,60.1378,60.1595,60.1233,60.1523,19860.0
2017-04-04 14:45:00,83.02,83.06,83.01,83.02,28757.0,60.1523,60.1812,60.145,60.1523,28757.0
2017-04-04 14:50:00,83.02,83.04,82.97,82.98,51898.0,60.1523,60.1667,60.116,60.1233,51898.0
2017-04-04 14:55:00,82.98,82.99,82.96,82.97,45965.0,60.1233,60.1305,60.1088,60.116,45965.0
2017-04-04 15:00:00,82.96,83.02,82.95,83.02,47066.0,60.1088,60.1523,60.1015,60.1523,47066.0
2017-04-04 15:05:00,83.02,83.05,83.0,83.01,34682.0,60.1523,60.174,60.1378,60.145,34682.0
2017-04-04 15:10:00,83.01,83.03,82.95,82.95,51362.0,60.145,60.1595,60.1015,60.1015,51362.0
2017-04-04 15:15:00,82.96,82.97,82.86,82.86,44592.0,60.1088,60.116,60.0363,60.0363,44592.0
2017-04-04 15:20:00,82.86,82.86,82.77,82.81,37333.0,60.0363,60.0363,59.9711,60.0001,37333.0
2017-04-04 15:25:00,82.8,82.81,82.76,82.76,29660.0,59.9928,60.0001,59.9639,59.9639,29660.0
2017-04-04 15:30:00,82.77,82.8,82.72,82.73,56350.0,59.9711,59.9928,59.9349,59.9421,56350.0
2017-04-04 15:35:00,82.72,82.76,82.7,82.76,65113.0,59.9349,59.9639,59.9204,59.9639,65113.0
2017-04-04 15:40:00,82.76,82.8,82.74,82.77,41736.0,59.9639,59.9928,59.9494,59.9711,41736.0
2017-04-04 15:45:00,82.76,82.84,82.75,82.8,69794.0,59.9639,60.0218,59.9566,59.9928,69794.0
2017-04-04 15:50:00,82.81,82.83,82.75,82.77,75913.0,60.0001,60.0146,59.9566,59.9711,75913.0
2017-04-04 15:55:00,82.76,82.83,82.76,82.81,196073.0,59.9639,60.0146,59.9639,60.0001,196073.0
2017-04-05 09:30:00,82.91,82.97,82.86,82.94,115971.0,60.0726,60.116,60.0363,60.0943,115971.0
2017-04-05 09:35:00,82.91,82.98,82.82,82.96,75472.0,60.0726,60.1233,60.0073,60.1088,75472.0
2017-04-05 09:40:00,82.95,83.03,82.92,82.99,70594.0,60.1015,60.1595,60.0798,60.1305,70594.0
2017-04-05 09:45:00,82.99,83.12,82.98,83.1,56910.0,60.1305,60.2247,60.1233,60.2102,56910.0
2017-04-05 09:50:00,83.11,83.11,83.04,83.08,170939.0,60.2175,60.2175,60.1667,60.1957,170939.0
2017-04-05 09:55:00,83.08,83.08,82.89,82.93,120501.0,60.1957,60.1957,60.0581,60.087,120501.0
2017-04-05 10:00:00,82.9,83.06,82.88,83.05,110806.0,60.0653,60.1812,60.0508,60.174,110806.0
2017-04-05 10:05:00,83.06,83.07,82.95,82.97,173510.0,60.1812,60.1885,60.1015,60.116,173510.0
2017-04-05 10:10:00,82.98,83.13,82.98,83.11,27591.0,60.1233,60.232,60.1233,60.2175,27591.0
2017-04-05 10:15:00,83.12,83.27,83.12,83.25,28569.0,60.2247,60.3334,60.2247,60.3189,28569.0
2017-04-05 10:20:00,83.26,83.38,83.26,83.31,52765.0,60.3261,60.4131,60.3261,60.3624,52765.0
2017-04-05 10:25:00,83.32,83.32,83.21,83.21,54631.0,60.3696,60.3696,60.2899,60.2899,54631.0
2017-04-05 10:30:00,83.21,83.36,83.16,83.36,50436.0,60.2899,60.3986,60.2537,60.3986,50436.0
2017-04-05 10:35:00,83.37,83.41,83.24,83.25,40194.0,60.4058,60.4348,60.3117,60.3189,40194.0
2017-04-05 10:40:00,83.26,83.3,83.22,83.25,32005.0,60.3261,60.3551,60.2972,60.3189,32005.0
2017-04-05 10:45:00,83.26,83.33,83.25,83.29,19633.0,60.3261,60.3769,60.3189,60.3479,19633.0
2017-04-05 10:50:00,83.28,83.3,83.23,83.25,23650.0,60.3406,60.3551,60.3044,60.3189,23650.0
2017-04-05 10:55:00,83.26,83.26,83.16,83.17,41356.0,60.3261,60.3261,60.2537,60.2609,41356.0
2017-04-05 11:00:00,83.17,83.18,83.12,83.18,29149.0,60.2609,60.2682,60.2247,60.2682,29149.0
2017-04-05 11:05:00,83.18,83.24,83.16,83.17,30547.0,60.2682,60.3117,60.2537,60.2609,30547.0
2017-04-05 11:10:00,83.16,83.21,83.15,83.2,19709.0,60.2537,60.2899,60.2464,60.2827,19709.0
2017-04-05 11:15:00,83.2,83.32,83.19,83.32,16090.0,60.2827,60.3696,60.2754,60.3696,16090.0
2017-04-05 11:20:00,83.31,83.31,83.23,83.28,40646.0,60.3624,60.3624,60.3044,60.3406,40646.0
2017-04-05 11:25:00,83.28,83.3,83.21,83.24,30530.0,60.3406,60.3551,60.2899,60.3117,30530.0
2017-04-05 11:30:00,83.24,83.27,83.21,83.24,44463.0,60.3117,60.3334,60.2899,60.3117,44463.0
2017-04-05 11:35:00,83.24,83.24,83.11,83.13,38801.0,60.3117,60.3117,60.2175,60.232,38801.0
2017-04-05 11:40:00,83.13,83.23,83.12,83.21,40975.0,60.232,60.3044,60.2247,60.2899,40975.0
2017-04-05 11:45:00,83.21,83.28,83.21,83.28,27873.0,60.2899,60.3406,60.2899,60.3406,27873.0
2017-04-05 11:50:00,83.27,83.28,83.22,83.24,25788.0,60.3334,60.3406,60.2972,60.3117,25788.0
2017-04-05 11:55:00,83.23,83.24,83.18,83.2,29395.0,60.3044,60.3117,60.2682,60.2827,29395.0
2017-04-05 12:00:00,83.2,83.22,83.19,83.21,24706.0,60.2827,60.2972,60.2754,60.2899,24706.0
2017-04-05 12:05:00,83.2,83.2,83.14,83.17,26392.0,60.2827,60.2827,60.2392,60.2609,26392.0
2017-04-05 12:10:00,83.16,83.17,83.13,83.14,44819.0,60.2537,60.2609,60.232,60.2392,44819.0
2017-04-05 12:15:00,83.15,83.23,83.15,83.23,36506.0,60.2464,60.3044,60.2464,60.3044,36506.0
2017-04-05 12:20:00,83.23,83.25,83.22,83.24,75383.0,60.3044,60.3189,60.2972,60.3117,75383.0
2017-04-05 12:25:00,83.25,83.29,83.24,83.27,40591.0,60.3189,60.3479,60.3117,60.3334,40591.0
2017-04-05 12:30:00,83.27,83.29,83.26,83.29,19651.0,60.3334,60.3479,60.3261,60.3479,19651.0
2017-04-05 12:35:00,83.3,83.37,83.29,83.36,42990.0,60.3551,60.4058,60.3479,60.3986,42990.0
2017-04-05 12:40:00,83.35,83.36,83.25,83.25,23186.0,60.3914,60.3986,60.3189,60.3189,23186.0
2017-04-05 12:45:00,83.26,83.3,83.26,83.26,14352.0,60.3261,60.3551,60.3261,60.3261,14352.0
2017-04-05 12:50:00,83.26,83.3,83.25,83.28,20712.0,60.3261,60.3551,60.3189,60.3406,20712.0
2017-04-05 12:55:00,83.27,83.28,83.21,83.22,23763.0,60.3334,60.3406,60.2899,60.2972,23763.0
2017-04-05 13:00:00,83.23,83.28,83.21,83.28,38469.0,60.3044,60.3406,60.2899,60.3406,38469.0
2017-04-05 13:05:00,83.28,83.3,83.27,83.29,21391.0,60.3406,60.3551,60.3334,60.3479,21391.0
2017-04-05 13:10:00,83.29,83.33,83.27,83.32,34786.0,60.3479,60.3769,60.3334,60.3696,34786.0
2017-04-05 13:15:00,83.33,83.34,83.25,83.27,56027.0,60.3769,60.3841,60.3189,60.3334,56027.0
2017-04-05 13:20:00,83.28,83.3,83.26,83.27,27497.0,60.3406,60.3551,60.3261,60.3334,27497.0
2017-04-05 13:25:00,83.28,83.32,83.26,83.31,49525.0,60.3406,60.3696,60.3261,60.3624,49525.0
2017-04-05 13:30:00,83.31,83.36,83.3,83.36,30008.0,60.3624,60.3986,60.3551,60.3986,30008.0
2017-04-05 13:35:00,83.36,83.37,83.32,83.33,18727.0,60.3986,60.4058,60.3696,60.3769,18727.0
2017-04-05 13:40:00,83.33,83.33,83.27,83.27,32177.0,60.3769,60.3769,60.3334,60.3334,32177.0
2017-04-05 13:45:00,83.28,83.29,83.25,83.28,41511.0,60.3406,60.3479,60.3189,60.3406,41511.0
2017-04-05 13:50:00,83.28,83.31,83.27,83.29,27627.0,60.3406,60.3624,60.3334,60.3479,27627.0
2017-04-05 13:55:00,83.3,83.34,83.28,83.33,27521.0,60.3551,60.3841,60.3406,60.3769,27521.0
2017-04-05 14:00:00,83.32,83.32,83.13,83.23,128619.0,60.3696,60.3696,60.232,60.3044,128619.0
2017-04-05 14:05:00,83.22,83.24,83.15,83.18,34895.0,60.2972,60.3117,60.2464,60.2682,34895.0
2017-04-05 14:10:00,83.18,83.24,83.17,83.22,44763.0,60.2682,60.3117,60.2609,60.2972,44763.0
2017-04-05 14:15:00,83.22,83.25,83.19,83.2,41991.0,60.2972,60.3189,60.2754,60.2827,41991.0
2017-04-05 14:20:00,83.2,83.28,83.2,83.21,45594.0,60.2827,60.3406,60.2827,60.2899,45594.0
2017-04-05 14:25:00,83.21,83.28,83.21,83.28,47419.0,60.2899,60.3406,60.2899,60.3406,47419.0
2017-04-05 14:30:00,83.28,83.29,83.24,83.26,37479.0,60.3406,60.3479,60.3117,60.3261,37479.0
2017-04-05 14:35:00,83.25,83.29,83.17,83.17,51104.0,60.3189,60.3479,60.2609,60.2609,51104.0
2017-04-05 14:40:00,83.17,83.21,83.17,83.2,23041.0,60.2609,60.2899,60.2609,60.2827,23041.0
2017-04-05 14:45:00,83.19,83.19,83.09,83.11,31786.0,60.2754,60.2754,60.203,60.2175,31786.0
2017-04-05 14:50:00,83.12,83.13,82.97,83.01,40224.0,60.2247,60.232,60.116,60.145,40224.0
2017-04-05 14:55:00,83.01,83.1,83.0,83.05,53229.0,60.145,60.2102,60.1378,60.174,53229.0
2017-04-05 15:00:00,83.05,83.2,83.02,83.19,30533.0,60.174,60.2827,60.1523,60.2754,30533.0
2017-04-05 15:05:00,83.19,83.24,83.18,83.24,45961.0,60.2754,60.3117,60.2682,60.3117,45961.0
2017-04-05 15:10:00,83.24,83.27,83.09,83.11,61434.0,60.3117,60.3334,60.203,60.2175,61434.0
2017-04-05 15:15:00,83.11,83.11,82.99,83.02,56382.0,60.2175,60.2175,60.1305,60.1523,56382.0
2017-04-05 15:20:00,83.02,83.02,82.92,82.99,65552.0,60.1523,60.1523,60.0798,60.1305,65552.0
2017-04-05 15:25:00,82.99,83.03,82.98,83.0,44558.0,60.1305,60.1595,60.1233,60.1378,44558.0
2017-04-05 15:30:00,83.0,83.0,82.9,82.92,77176.0,60.1378,60.1378,60.0653,60.0798,77176.0
2017-04-05 15:35:00,82.92,82.99,82.87,82.99,69971.0,60.0798,60.1305,60.0436,60.1305,69971.0
2017-04-05 15:40:00,83.0,83.04,82.96,82.96,56089.0,60.1378,60.1667,60.1088,60.1088,56089.0
2017-04-05 15:45:00,82.97,83.01,82.89,82.91,78426.0,60.116,60.145,60.0581,60.0726,78426.0
2017-04-05 15:50:00,82.9,83.04,82.87,83.03,137039.0,60.0653,60.1667,60.0436,60.1595,137039.0
2017-04-05 15:55:00,83.03,83.07,82.92,82.94,403684.0,60.1595,60.1885,60.0798,60.0943,403684.0
2017-04-06 09:30:00,82.77,82.8,82.43,82.59,251365.0,59.9711,59.9928,59.7248,59.8407,251365.0
2017-04-06 09:35:00,82.55,82.81,82.54,82.8,52831.0,59.8117,60.0001,59.8045,59.9928,52831.0
2017-04-06 09:40:00,82.8,82.86,82.77,82.79,43193.0,59.9928,60.0363,59.9711,59.9856,43193.0
2017-04-06 09:45:00,82.79,82.81,82.69,82.78,36353.0,59.9856,60.0001,59.9131,59.9784,36353.0
2017-04-06 09:50:00,82.76,82.96,82.75,82.93,33776.0,59.9639,60.1088,59.9566,60.087,33776.0
2017-04-06 09:55:00,82.93,83.02,82.92,82.98,32663.0,60.087,60.1523,60.0798,60.1233,32663.0
2017-04-06 10:00:00,82.99,83.05,82.92,82.97,36655.0,60.1305,60.174,60.0798,60.116,36655.0
2017-04-06 10:05:00,82.98,83.07,82.92,82.93,69807.0,60.1233,60.1885,60.0798,60.087,69807.0
2017-04-06 10:10:00,82.92,83.01,82.91,82.94,49576.0,60.0798,60.145,60.0726,60.0943,49576.0
2017-04-06 10:15:00,82.93,82.95,82.84,82.87,130818.0,60.087,60.1015,60.0218,60.0436,130818.0
2017-04-06 10:20:00,82.87,83.01,82.86,82.98,41124.0,60.0436,60.145,60.0363,60.1233,41124.0
2017-04-06 10:25:00,82.99,83.13,82.99,83.1,46177.0,60.1305,60.232,60.1305,60.2102,46177.0
2017-04-06 10:30:00,83.11,83.12,83.01,83.02,38302.0,60.2175,60.2247,60.145,60.1523,38302.0
2017-04-06 10:35:00,83.01,83.05,82.94,83.04,71995.0,60.145,60.174,60.0943,60.1667,71995.0
2017-04-06 10:40:00,83.04,83.06,82.95,82.98,32447.0,60.1667,60.1812,60.1015,60.1233,32447.0
2017-04-06 10:45:00,82.98,82.98,82.9,82.94,57715.0,60.1233,60.1233,60.0653,60.0943,57715.0
2017-04-06 10:50:00,82.94,82.99,82.89,82.89,35261.0,60.0943,60.1305,60.0581,60.0581,35261.0
2017-04-06 10:55:00,82.9,83.01,82.9,83.0,39427.0,60.0653,60.145,60.0653,60.1378,39427.0
2017-04-06 11:00:00,83.0,83.06,82.99,83.03,29896.0,60.1378,60.1812,60.1305,60.1595,29896.0
2017-04-06 11:05:00,83.02,83.1,83.0,83.1,31819.0,60.1523,60.2102,60.1378,60.2102,31819.0
2017-04-06 11:10:00,83.12,83.13,83.1,83.11,36275.0,60.2247,60.232,60.2102,60.2175,36275.0
2017-04-06 11:15:00,83.11,83.19,83.09,83.18,36102.0,60.2175,60.2754,60.203,60.2682,36102.0
2017-04-06 11:20:00,83.18,83.21,83.1,83.13,39957.0,60.2682,60.2899,60.2102,60.232,39957.0
2017-04-06 11:25:00,83.13,83.16,83.1,83.14,78788.0,60.232,60.2537,60.2102,60.2392,78788.0
2017-04-06 11:30:00,83.13,83.16,83.1,83.13,59929.0,60.232,60.2537,60.2102,60.232,59929.0
2017-04-06 11:35:00,83.13,83.14,83.1,83.11,40449.0,60.232,60.2392,60.2102,60.2175,40449.0
2017-04-06 11:40:00,83.11,83.13,83.07,83.13,36627.0,60.2175,60.232,60.1885,60.232,36627.0
2017-04-06 11:45:00,83.13,83.22,83.1,83.2,27552.0,60.232,60.2972,60.2102,60.2827,27552.0
2017-04-06 11:50:00,83.2,83.22,83.2,83.22,33767.0,60.2827,60.2972,60.2827,60.2972,33767.0
2017-04-06 11:55:00,83.22,83.22,83.18,83.19,48381.0,60.2972,60.2972,60.2682,60.2754,48381.0
2017-04-06 12:00:00,83.21,83.23,83.19,83.2,32008.0,60.2899,60.3044,60.2754,60.2827,32008.0
2017-04-06 12:05:00,83.2,83.21,83.16,83.19,66071.0,60.2827,60.2899,60.2537,60.2754,66071.0
2017-04-06 12:10:00,83.18,83.26,83.18,83.26,22467.0,60.2682,60.3261,60.2682,60.3261,22467.0
2017-04-06 12:15:00,83.25,83.26,83.2,83.23,19530.0,60.3189,60.3261,60.2827,60.3044,19530.0
2017-04-06 12:20:00,83.21,83.23,83.2,83.22,22027.0,60.2899,60.3044,60.2827,60.2972,22027.0
2017-04-06 12:25:00,83.21,83.27,83.2,83.26,54890.0,60.2899,60.3334,60.2827,60.3261,54890.0
2017-04-06 12:30:00,83.26,83.28,83.19,83.19,25613.0,60.3261,60.3406,60.2754,60.2754,25613.0
2017-04-06 12:35:00,83.18,83.18,83.11,83.14,51659.0,60.2682,60.2682,60.2175,60.2392,51659.0
2017-04-06 12:40:00,83.14,83.17,83.12,83.16,24508.0,60.2392,60.2609,60.2247,60.2537,24508.0
2017-04-06 12:45:00,83.16,83.16,83.1,83.16,47456.0,60.2537,60.2537,60.2102,60.2537,47456.0
2017-04-06 12:50:00,83.16,83.17,83.14,83.16,48684.0,60.2537,60.2609,60.2392,60.2537,48684.0
2017-04-06 12:55:00,83.16,83.17,83.14,83.15,43943.0,60.2537,60.2609,60.2392,60.2464,43943.0
2017-04-06 13:00:00,83.15,83.18,83.15,83.15,34288.0,60.2464,60.2682,60.2464,60.2464,34288.0
2017-04-06 13:05:00,83.16,83.18,83.15,83.18,21298.0,60.2537,60.2682,60.2464,60.2682,21298.0
2017-04-06 13:10:00,83.18,83.19,83.16,83.18,22718.0,60.2682,60.2754,60.2537,60.2682,22718.0
2017-04-06 13:15:00,83.18,83.24,83.17,83.24,30350.0,60.2682,60.3117,60.2609,60.3117,30350.0
2017-04-06 13:20:00,83.23,83.24,83.21,83.24,79366.0,60.3044,60.3117,60.2899,60.3117,79366.0
2017-04-06 13:25:00,83.24,83.28,83.23,83.27,38566.0,60.3117,60.3406,60.3044,60.3334,38566.0
2017-04-06 13:30:00,83.27,83.3,83.25,83.29,27340.0,60.3334,60.3551,60.3189,60.3479,27340.0
2017-04-06 13:35:00,83.29,83.32,83.27,83.29,25776.0,60.3479,60.3696,60.3334,60.3479,25776.0
2017-04-06 13:40:00,83.28,83.28,83.22,83.23,20874.0,60.3406,60.3406,60.2972,60.3044,20874.0
2017-04-06 13:45:00,83.23,83.25,83.22,83.24,27361.0,60.3044,60.3189,60.2972,60.3117,27361.0
2017-04-06 13:50:00,83.25,83.33,83.24,83.33,20170.0,60.3189,60.3769,60.3117,60.3769,20170.0
2017-04-06 13:55:00,83.32,83.32,83.26,83.26,31916.0,60.3696,60.3696,60.3261,60.3261,31916.0
2017-04-06 14:00:00,83.26,83.28,83.21,83.24,47331.0,60.3261,60.3406,60.2899,60.3117,47331.0
2017-04-06 14:05:00,83.25,83.26,83.23,83.26,16959.0,60.3189,60.3261,60.3044,60.3261,16959.0
2017-04-06 14:10:00,83.27,83.34,83.27,83.33,35708.0,60.3334,60.3841,60.3334,60.3769,35708.0
2017-04-06 14:15:00,83.34,83.37,83.32,83.35,38899.0,60.3841,60.4058,60.3696,60.3914,38899.0
2017-04-06 14:20:00,83.35,83.4,83.34,83.39,65633.0,60.3914,60.4276,60.3841,60.4203,65633.0
2017-04-06 14:25:00,83.39,83.4,83.31,83.35,79722.0,60.4203,60.4276,60.3624,60.3914,79722.0
2017-04-06 14:30:00,83.34,83.4,83.33,83.4,36308.0,60.3841,60.4276,60.3769,60.4276,36308.0
2017-04-06 14:35:00,83.39,83.43,83.37,83.42,75905.0,60.4203,60.4493,60.4058,60.4421,75905.0
2017-04-06 14:40:00,83.42,83.5,83.42,83.5,49163.0,60.4421,60.5,60.4421,60.5,49163.0
2017-04-06 14:45:00,83.5,83.54,83.38,83.41,83069.0,60.5,60.529,60.4131,60.4348,83069.0
2017-04-06 14:50:00,83.41,83.41,83.33,83.36,99016.0,60.4348,60.4348,60.3769,60.3986,99016.0
2017-04-06 14:55:00,83.36,83.39,83.33,83.37,125137.0,60.3986,60.4203,60.3769,60.4058,125137.0
2017-04-06 15:00:00,83.36,83.42,83.34,83.4,47702.0,60.3986,60.4421,60.3841,60.4276,47702.0
2017-04-06 15:05:00,83.4,83.49,83.38,83.47,83507.0,60.4276,60.4928,60.4131,60.4783,83507.0
2017-04-06 15:10:00,83.47,83.48,83.36,83.39,67004.0,60.4783,60.4855,60.3986,60.4203,67004.0
2017-04-06 15:15:00,83.39,83.46,83.38,83.45,48242.0,60.4203,60.4711,60.4131,60.4638,48242.0
2017-04-06 15:20:00,83.45,83.45,83.34,83.35,56560.0,60.4638,60.4638,60.3841,60.3914,56560.0
2017-04-06 15:25:00,83.35,83.41,83.31,83.4,72838.0,60.3914,60.4348,60.3624,60.4276,72838.0
2017-04-06 15:30:00,83.4,83.4,83.23,83.27,57072.0,60.4276,60.4276,60.3044,60.3334,57072.0
2017-04-06 15:35:00,83.25,83.3,83.24,83.25,89033.0,60.3189,60.3551,60.3117,60.3189,89033.0
2017-04-06 15:40:00,83.25,83.29,83.24,83.25,45608.0,60.3189,60.3479,60.3117,60.3189,45608.0
2017-04-06 15:45:00,83.25,83.35,83.25,83.34,99118.0,60.3189,60.3914,60.3189,60.3841,99118.0
2017-04-06 15:50:00,83.34,83.43,83.33,83.43,103464.0,60.3841,60.4493,60.3769,60.4493,103464.0
2017-04-06 15:55:00,83.43,83.5,83.38,83.4,306340.0,60.4493,60.5,60.4131,60.4276,306340.0
2017-04-07 09:30:00,83.59,83.59,83.3,83.31,107209.0,60.5652,60.5652,60.3551,60.3624,107209.0
2017-04-07 09:35:00,83.33,83.72,83.27,83.64,113166.0,60.3769,60.6594,60.3334,60.6015,113166.0
2017-04-07 09:40:00,83.66,83.67,83.57,83.59,41144.0,60.616,60.6232,60.5508,60.5652,41144.0
2017-04-07 09:45:00,83.59,83.76,83.59,83.71,82242.0,60.5652,60.6884,60.5652,60.6522,82242.0
2017-04-07 09:50:00,83.71,83.82,83.58,83.59,72504.0,60.6522,60.7319,60.558,60.5652,72504.0
2017-04-07 09:55:00,83.59,83.62,83.51,83.55,63010.0,60.5652,60.587,60.5073,60.5363,63010.0
2017-04-07 10:00:00,83.55,83.84,83.52,83.84,96019.0,60.5363,60.7464,60.5145,60.7464,96019.0
2017-04-07 10:05:00,83.84,83.84,83.74,83.76,36134.0,60.7464,60.7464,60.6739,60.6884,36134.0
2017-04-07 10:10:00,83.76,83.88,83.74,83.84,43160.0,60.6884,60.7754,60.6739,60.7464,43160.0
2017-04-07 10:15:00,83.84,83.85,83.77,83.83,16855.0,60.7464,60.7536,60.6957,60.7391,16855.0
2017-04-07 10:20:00,83.82,83.83,83.76,83.79,43209.0,60.7319,60.7391,60.6884,60.7102,43209.0
2017-04-07 10:25:00,83.79,83.8,83.7,83.77,55817.0,60.7102,60.7174,60.6449,60.6957,55817.0
2017-04-07 10:30:00,83.77,83.78,83.71,83.72,29777.0,60.6957,60.7029,60.6522,60.6594,29777.0
2017-04-07 10:35:00,83.73,83.73,83.61,83.7,52036.0,60.6667,60.6667,60.5797,60.6449,52036.0
2017-04-07 10:40:00,83.7,83.74,83.68,83.68,38435.0,60.6449,60.6739,60.6305,60.6305,38435.0
2017-04-07 10:45:00,83.67,83.73,83.66,83.7,32722.0,60.6232,60.6667,60.616,60.6449,32722.0
2017-04-07 10:50:00,83.7,83.71,83.67,83.7,58015.0,60.6449,60.6522,60.6232,60.6449,58015.0
2017-04-07 10:55:00,83.69,83.7,83.61,83.69,59705.0,60.6377,60.6449,60.5797,60.6377,59705.0
2017-04-07 11:00:00,83.68,83.71,83.64,83.65,46650.0,60.6305,60.6522,60.6015,60.6087,46650.0
2017-04-07 11:05:00,83.65,83.69,83.65,83.66,36135.0,60.6087,60.6377,60.6087,60.616,36135.0
2017-04-07 11:10:00,83.66,83.68,83.59,83.66,47291.0,60.616,60.6305,60.5652,60.616,47291.0
2017-04-07 11:15:00,83.66,83.73,83.65,83.71,47014.0,60.616,60.6667,60.6087,60.6522,47014.0
2017-04-07 11:20:00,83.72,83.72,83.64,83.64,33646.0,60.6594,60.6594,60.6015,60.6015,33646.0
2017-04-07 11:25:00,83.64,83.68,83.63,83.66,50806.0,60.6015,60.6305,60.5942,60.616,50806.0
2017-04-07 11:30:00,83.66,83.71,83.63,83.7,56357.0,60.616,60.6522,60.5942,60.6449,56357.0
2017-04-07 11:35:00,83.7,83.74,83.68,83.69,42506.0,60.6449,60.6739,60.6305,60.6377,42506.0
2017-04-07 11:40:00,83.69,83.7,83.64,83.65,44395.0,60.6377,60.6449,60.6015,60.6087,44395.0
2017-04-07 11:45:00,83.64,83.71,83.64,83.7,33815.0,60.6015,60.6522,60.6015,60.6449,33815.0
2017-04-07 11:50:00,83.71,83.74,83.66,83.68,33704.0,60.6522,60.6739,60.616,60.6305,33704.0
2017-04-07 11:55:00,83.68,83.72,83.63,83.66,32184.0,60.6305,60.6594,60.5942,60.616,32184.0
2017-04-07 12:00:00,83.65,83.69,83.63,83.64,166439.0,60.6087,60.6377,60.5942,60.6015,166439.0
2017-04-07 12:05:00,83.65,83.68,83.65,83.67,27467.0,60.6087,60.6305,60.6087,60.6232,27467.0
2017-04-07 12:10:00,83.68,83.74,83.67,83.72,23361.0,60.6305,60.6739,60.6232,60.6594,23361.0
2017-04-07 12:15:00,83.72,83.75,83.67,83.67,64240.0,60.6594,60.6812,60.6232,60.6232,64240.0
2017-04-07 12:20:00,83.68,83.69,83.66,83.69,39985.0,60.6305,60.6377,60.616,60.6377,39985.0
2017-04-07 12:25:00,83.69,83.75,83.68,83.73,37152.0,60.6377,60.6812,60.6305,60.6667,37152.0
2017-04-07 12:30:00,83.74,83.81,83.73,83.81,80042.0,60.6739,60.7246,60.6667,60.7246,80042.0
2017-04-07 12:35:00,83.8,83.81,83.77,83.78,17120.0,60.7174,60.7246,60.6957,60.7029,17120.0
2017-04-07 12:40:00,83.77,83.79,83.74,83.77,34138.0,60.6957,60.7102,60.6739,60.6957,34138.0
2017-04-07 12:45:00,83.76,83.77,83.75,83.76,10203.0,60.6884,60.6957,60.6812,60.6884,10203.0
2017-04-07 12:50:00,83.77,83.81,83.76,83.79,35621.0,60.6957,60.7246,60.6884,60.7102,35621.0
2017-04-07 12:55:00,83.79,83.79,83.72,83.72,37466.0,60.7102,60.7102,60.6594,60.6594,37466.0
2017-04-07 13:00:00,83.72,83.74,83.67,83.7,39454.0,60.6594,60.6739,60.6232,60.6449,39454.0
2017-04-07 13:05:00,83.71,83.75,83.71,83.74,29983.0,60.6522,60.6812,60.6522,60.6739,29983.0
2017-04-07 13:10:00,83.75,83.8,83.72,83.78,31585.0,60.6812,60.7174,60.6594,60.7029,31585.0
2017-04-07 13:15:00,83.78,83.81,83.76,83.79,41818.0,60.7029,60.7246,60.6884,60.7102,41818.0
2017-04-07 13:20:00,83.79,83.8,83.75,83.76,22824.0,60.7102,60.7174,60.6812,60.6884,22824.0
2017-04-07 13:25:00,83.75,83.84,83.75,83.82,32620.0,60.6812,60.7464,60.6812,60.7319,32620.0
2017-04-07 13:30:00,83.81,83.86,83.8,83.82,27689.0,60.7246,60.7609,60.7174,60.7319,27689.0
2017-04-07 13:35:00,83.81,83.81,83.75,83.75,28923.0,60.7246,60.7246,60.6812,60.6812,28923.0
2017-04-07 13:40:00,83.75,83.78,83.73,83.77,34708.0,60.6812,60.7029,60.6667,60.6957,34708.0
2017-04-07 13:45:00,83.76,83.77,83.72,83.73,20134.0,60.6884,60.6957,60.6594,60.6667,20134.0
2017-04-07 13:50:00,83.72,83.73,83.69,83.69,26750.0,60.6594,60.6667,60.6377,60.6377,26750.0
2017-04-07 13:55:00,83.69,83.72,83.67,83.69,30153.0,60.6377,60.6594,60.6232,60.6377,30153.0
2017-04-07 14:00:00,83.69,83.73,83.68,83.7,33428.0,60.6377,60.6667,60.6305,60.6449,33428.0
2017-04-07 14:05:00,83.71,83.72,83.69,83.7,29484.0,60.6522,60.6594,60.6377,60.6449,29484.0
2017-04-07 14:10:00,83.7,83.72,83.67,83.68,49018.0,60.6449,60.6594,60.6232,60.6305,49018.0
2017-04-07 14:15:00,83.68,83.7,83.64,83.65,44174.0,60.6305,60.6449,60.6015,60.6087,44174.0
2017-04-07 14:20:00,83.64,83.7,83.63,83.69,30176.0,60.6015,60.6449,60.5942,60.6377,30176.0
2017-04-07 14:25:00,83.68,83.71,83.68,83.7,30081.0,60.6305,60.6522,60.6305,60.6449,30081.0
2017-04-07 14:30:00,83.7,83.73,83.69,83.7,36793.0,60.6449,60.6667,60.6377,60.6449,36793.0
2017-04-07 14:35:00,83.69,83.71,83.62,83.63,60766.0,60.6377,60.6522,60.587,60.5942,60766.0
2017-04-07 14:40:00,83.62,83.66,83.61,83.63,47061.0,60.587,60.616,60.5797,60.5942,47061.0
2017-04-07 14:45:00,83.63,83.71,83.63,83.65,36858.0,60.5942,60.6522,60.5942,60.6087,36858.0
2017-04-07 14:50:00,83.66,83.66,83.56,83.57,95178.0,60.616,60.616,60.5435,60.5508,95178.0
2017-04-07 14:55:00,83.57,83.61,83.57,83.59,35929.0,60.5508,60.5797,60.5508,60.5652,35929.0
2017-04-07 15:00:00,83.59,83.61,83.57,83.58,50602.0,60.5652,60.5797,60.5508,60.558,50602.0
2017-04-07 15:05:00,83.59,83.59,83.53,83.53,55551.0,60.5652,60.5652,60.5218,60.5218,55551.0
2017-04-07 15:10:00,83.54,83.62,83.54,83.62,36835.0,60.529,60.587,60.529,60.587,36835.0
2017-04-07 15:15:00,83.62,83.63,83.55,83.57,31291.0,60.587,60.5942,60.5363,60.5508,31291.0
2017-04-07 15:20:00,83.56,83.6,83.5,83.6,51346.0,60.5435,60.5725,60.5,60.5725,51346.0
2017-04-07 15:25:00,83.6,83.69,83.59,83.65,120352.0,60.5725,60.6377,60.5652,60.6087,120352.0
2017-04-07 15:30:00,83.64,83.66,83.56,83.6,108417.0,60.6015,60.616,60.5435,60.5725,108417.0
2017-04-07 15:35:00,83.59,83.62,83.58,83.6,72378.0,60.5652,60.587,60.558,60.5725,72378.0
2017-04-07 15:40:00,83.6,83.61,83.51,83.52,75194.0,60.5725,60.5797,60.5073,60.5145,75194.0
2017-04-07 15:45:00,83.51,83.56,83.51,83.54,109306.0,60.5073,60.5435,60.5073,60.529,109306.0
2017-04-07 15:50:00,83.54,83.55,83.47,83.47,73246.0,60.529,60.5363,60.4783,60.4783,73246.0
2017-04-07 15:55:00,83.48,83.52,83.46,83.5,336710.0,60.4855,60.5145,60.4711,60.5,336710.0
2017-04-10 09:30:00,83.56,83.56,83.4,83.47,137001.0,60.5435,60.5435,60.4276,60.4783,137001.0
2017-04-10 09:35:00,83.47,83.57,83.36,83.43,69076.0,60.4783,60.5508,60.3986,60.4493,69076.0
2017-04-10 09:40:00,83.43,83.49,83.37,83.49,73060.0,60.4493,60.4928,60.4058,60.4928,73060.0
2017-04-10 09:45:00,83.49,83.49,83.38,83.45,36996.0,60.4928,60.4928,60.4131,60.4638,36996.0
2017-04-10 09:50:00,83.46,83.52,83.45,83.52,50472.0,60.4711,60.5145,60.4638,60.5145,50472.0
2017-04-10 09:55:00,83.52,83.64,83.5,83.58,53679.0,60.5145,60.6015,60.5,60.558,53679.0
2017-04-10 10:00:00,83.65,83.76,83.59,83.74,51976.0,60.6087,60.6884,60.5652,60.6739,51976.0
2017-04-10 10:05:00,83.73,83.84,83.72,83.78,62401.0,60.6667,60.7464,60.6594,60.7029,62401.0
2017-04-10 10:10:00,83.78,83.79,83.72,83.77,33628.0,60.7029,60.7102,60.6594,60.6957,33628.0
2017-04-10 10:15:00,83.78,83.84,83.74,83.8,29260.0,60.7029,60.7464,60.6739,60.7174,29260.0
2017-04-10 10:20:00,83.79,83.8,83.7,83.78,26493.0,60.7102,60.7174,60.6449,60.7029,26493.0
2017-04-10 10:25:00,83.77,83.82,83.73,83.77,33746.0,60.6957,60.7319,60.6667,60.6957,33746.0
2017-04-10 10:30:00,83.77,83.81,83.71,83.81,39742.0,60.6957,60.7246,60.6522,60.7246,39742.0
2017-04-10 10:35:00,83.81,83.83,83.7,83.7,24449.0,60.7246,60.7391,60.6449,60.6449,24449.0
2017-04-10 10:40:00,83.7,83.78,83.68,83.76,34364.0,60.6449,60.7029,60.6305,60.6884,34364.0
2017-04-10 10:45:00,83.76,83.82,83.72,83.8,14356.0,60.6884,60.7319,60.6594,60.7174,14356.0
2017-04-10 10:50:00,83.8,83.81,83.76,83.76,24400.0,60.7174,60.7246,60.6884,60.6884,24400.0
2017-04-10 10:55:00,83.76,83.77,83.69,83.69,26915.0,60.6884,60.6957,60.6377,60.6377,26915.0
2017-04-10 11:00:00,83.69,83.69,83.62,83.66,24412.0,60.6377,60.6377,60.587,60.616,24412.0
2017-04-10 11:05:00,83.66,83.74,83.64,83.74,18039.0,60.616,60.6739,60.6015,60.6739,18039.0
2017-04-10 11:10:00,83.74,83.76,83.72,83.75,13801.0,60.6739,60.6884,60.6594,60.6812,13801.0
2017-04-10 11:15:00,83.74,83.84,83.74,83.8,23425.0,60.6739,60.7464,60.6739,60.7174,23425.0
2017-04-10 11:20:00,83.82,83.87,83.8,83.86,16011.0,60.7319,60.7681,60.7174,60.7609,16011.0
2017-04-10 11:25:00,83.85,83.86,83.78,83.79,13143.0,60.7536,60.7609,60.7029,60.7102,13143.0
2017-04-10 11:30:00,83.79,83.8,83.68,83.68,20363.0,60.7102,60.7174,60.6305,60.6305,20363.0
2017-04-10 11:35:00,83.69,83.69,83.62,83.63,20616.0,60.6377,60.6377,60.587,60.5942,20616.0
2017-04-10 11:40:00,83.63,83.67,83.59,83.67,24500.0,60.5942,60.6232,60.5652,60.6232,24500.0
2017-04-10 11:45:00,83.67,83.7,83.66,83.67,27070.0,60.6232,60.6449,60.616,60.6232,27070.0
2017-04-10 11:50:00,83.67,83.78,83.67,83.74,14164.0,60.6232,60.7029,60.6232,60.6739,14164.0
2017-04-10 11:55:00,83.75,83.84,83.75,83.81,49406.0,60.6812,60.7464,60.6812,60.7246,49406.0
2017-04-10 12:00:00,83.82,83.85,83.79,83.82,16417.0,60.7319,60.7536,60.7102,60.7319,16417.0
2017-04-10 12:05:00,83.81,83.82,83.74,83.76,21189.0,60.7246,60.7319,60.6739,60.6884,21189.0
2017-04-10 12:10:00,83.75,83.76,83.65,83.66,42639.0,60.6812,60.6884,60.6087,60.616,42639.0
2017-04-10 12:15:00,83.66,83.69,83.64,83.65,20074.0,60.616,60.6377,60.6015,60.6087,20074.0
2017-04-10 12:20:00,83.68,83.72,83.67,83.7,19831.0,60.6305,60.6594,60.6232,60.6449,19831.0
2017-04-10 12:25:00,83.7,83.74,83.64,83.64,25596.0,60.6449,60.6739,60.6015,60.6015,25596.0
2017-04-10 12:30:00,83.64,83.68,83.61,83.63,36773.0,60.6015,60.6305,60.5797,60.5942,36773.0
2017-04-10 12:35:00,83.63,83.63,83.6,83.61,12411.0,60.5942,60.5942,60.5725,60.5797,12411.0
2017-04-10 12:40:00,83.61,83.68,83.61,83.66,18336.0,60.5797,60.6305,60.5797,60.616,18336.0
2017-04-10 12:45:00,83.67,83.72,83.66,83.72,12807.0,60.6232,60.6594,60.616,60.6594,12807.0
2017-04-10 12:50:00,83.72,83.75,83.7,83.71,9273.0,60.6594,60.6812,60.6449,60.6522,9273.0
2017-04-10 12:55:00,83.71,83.73,83.71,83.72,15711.0,60.6522,60.6667,60.6522,60.6594,15711.0
2017-04-10 13:00:00,83.72,83.73,83.7,83.71,10657.0,60.6594,60.6667,60.6449,60.6522,10657.0
2017-04-10 13:05:00,83.72,83.74,83.71,83.73,15029.0,60.6594,60.6739,60.6522,60.6667,15029.0
2017-04-10 13:10:00,83.73,83.73,83.68,83.72,17130.0,60.6667,60.6667,60.6305,60.6594,17130.0
2017-04-10 13:15:00,83.73,83.73,83.7,83.71,10213.0,60.6667,60.6667,60.6449,60.6522,10213.0
2017-04-10 13:20:00,83.71,83.77,83.71,83.76,9520.0,60.6522,60.6957,60.6522,60.6884,9520.0
2017-04-10 13:25:00,83.76,83.77,83.73,83.77,10762.0,60.6884,60.6957,60.6667,60.6957,10762.0
2017-04-10 13:30:00,83.76,83.82,83.76,83.8,18469.0,60.6884,60.7319,60.6884,60.7174,18469.0
2017-04-10 13:35:00,83.8,83.89,83.79,83.84,22682.0,60.7174,60.7826,60.7102,60.7464,22682.0
2017-04-10 13:40:00,83.84,83.87,83.83,83.84,27447.0,60.7464,60.7681,60.7391,60.7464,27447.0
2017-04-10 13:45:00,83.85,83.85,83.83,83.84,21351.0,60.7536,60.7536,60.7391,60.7464,21351.0
2017-04-10 13:50:00,83.85,83.89,83.84,83.89,9424.0,60.7536,60.7826,60.7464,60.7826,9424.0
2017-04-10 13:55:00,83.89,83.9,83.87,83.9,21415.0,60.7826,60.7899,60.7681,60.7899,21415.0
2017-04-10 14:00:00,83.89,83.9,83.8,83.81,23796.0,60.7826,60.7899,60.7174,60.7246,23796.0
2017-04-10 14:05:00,83.81,83.84,83.81,83.83,12775.0,60.7246,60.7464,60.7246,60.7391,12775.0
2017-04-10 14:10:00,83.84,83.92,83.83,83.92,25259.0,60.7464,60.8043,60.7391,60.8043,25259.0
2017-04-10 14:15:00,83.91,83.94,83.89,83.94,13118.0,60.7971,60.8188,60.7826,60.8188,13118.0
2017-04-10 14:20:00,83.94,83.94,83.88,83.94,19531.0,60.8188,60.8188,60.7754,60.8188,19531.0
2017-04-10 14:25:00,83.94,83.95,83.85,83.86,19180.0,60.8188,60.8261,60.7536,60.7609,19180.0
2017-04-10 14:30:00,83.86,83.88,83.84,83.86,16931.0,60.7609,60.7754,60.7464,60.7609,16931.0
2017-04-10 14:35:00,83.86,83.86,83.83,83.84,27965.0,60.7609,60.7609,60.7391,60.7464,27965.0
2017-04-10 14:40:00,83.85,83.91,83.81,83.91,38664.0,60.7536,60.7971,60.7246,60.7971,38664.0
2017-04-10 14:45:00,83.9,84.0,83.89,84.0,22577.0,60.7899,60.8623,60.7826,60.8623,22577.0
2017-04-10 14:50:00,84.0,84.02,83.98,84.02,28843.0,60.8623,60.8768,60.8478,60.8768,28843.0
2017-04-10 14:55:00,84.01,84.08,84.01,84.06,22821.0,60.8696,60.9203,60.8696,60.9058,22821.0
2017-04-10 15:00:00,84.07,84.09,84.05,84.06,36494.0,60.913,60.9275,60.8985,60.9058,36494.0
2017-04-10 15:05:00,84.07,84.11,84.05,84.1,14870.0,60.913,60.942,60.8985,60.9348,14870.0
2017-04-10 15:10:00,84.09,84.16,84.08,84.15,15349.0,60.9275,60.9782,60.9203,60.971,15349.0
2017-04-10 15:15:00,84.15,84.16,84.13,84.15,15572.0,60.971,60.9782,60.9565,60.971,15572.0
2017-04-10 15:20:00,84.13,84.13,84.01,84.07,31685.0,60.9565,60.9565,60.8696,60.913,31685.0
2017-04-10 15:25:00,84.09,84.1,84.0,84.01,28475.0,60.9275,60.9348,60.8623,60.8696,28475.0
2017-04-10 15:30:00,84.01,84.04,83.95,84.0,27749.0,60.8696,60.8913,60.8261,60.8623,27749.0
2017-04-10 15:35:00,84.0,84.06,83.98,84.04,24912.0,60.8623,60.9058,60.8478,60.8913,24912.0
2017-04-10 15:40:00,84.03,84.06,84.02,84.02,34073.0,60.884,60.9058,60.8768,60.8768,34073.0
2017-04-10 15:45:00,84.02,84.02,83.96,83.96,56099.0,60.8768,60.8768,60.8333,60.8333,56099.0
2017-04-10 15:50:00,83.96,84.01,83.96,83.99,41108.0,60.8333,60.8696,60.8333,60.8551,41108.0
2017-04-10 15:55:00,83.99,84.08,83.97,84.04,146865.0,60.8551,60.9203,60.8406,60.8913,146865.0
2017-04-11 09:30:00,84.06,84.17,84.06,84.13,59929.0,60.9058,60.9855,60.9058,60.9565,59929.0
2017-04-11 09:35:00,84.14,84.33,84.08,84.11,73944.0,60.9637,61.1014,60.9203,60.942,73944.0
2017-04-11 09:40:00,84.1,84.1,83.94,84.04,76333.0,60.9348,60.9348,60.8188,60.8913,76333.0
2017-04-11 09:45:00,84.05,84.24,84.01,84.15,72753.0,60.8985,61.0362,60.8696,60.971,72753.0
2017-04-11 09:50:00,84.15,84.23,84.11,84.22,55388.0,60.971,61.029,60.942,61.0217,55388.0
2017-04-11 09:55:00,84.22,84.33,84.17,84.33,69253.0,61.0217,61.1014,60.9855,61.1014,69253.0
2017-04-11 10:00:00,84.29,84.36,84.26,84.32,78413.0,61.0724,61.1231,61.0507,61.0942,78413.0
2017-04-11 10:05:00,84.3,84.44,84.3,84.36,49976.0,61.0797,61.1811,61.0797,61.1231,49976.0
2017-04-11 10:10:00,84.35,84.38,84.28,84.37,45865.0,61.1159,61.1376,61.0652,61.1304,45865.0
2017-04-11 10:15:00,84.38,84.5,84.38,84.5,48623.0,61.1376,61.2246,61.1376,61.2246,48623.0
2017-04-11 10:20:00,84.49,84.59,84.45,84.56,51452.0,61.2173,61.2898,61.1884,61.2681,51452.0
2017-04-11 10:25:00,84.55,84.56,84.46,84.52,43642.0,61.2608,61.2681,61.1956,61.2391,43642.0
2017-04-11 10:30:00,84.52,84.54,84.32,84.34,64809.0,61.2391,61.2536,61.0942,61.1087,64809.0
2017-04-11 10:35:00,84.34,84.43,84.34,84.42,48434.0,61.1087,61.1739,61.1087,61.1666,48434.0
2017-04-11 10:40:00,84.41,84.45,84.33,84.38,43170.0,61.1594,61.1884,61.1014,61.1376,43170.0
2017-04-11 10:45:00,84.39,84.51,84.37,84.45,94653.0,61.1449,61.2318,61.1304,61.1884,94653.0
2017-04-11 10:50:00,84.46,84.48,84.37,84.4,104521.0,61.1956,61.2101,61.1304,61.1521,104521.0
2017-04-11 10:55:00,84.4,84.43,84.33,84.39,91009.0,61.1521,61.1739,61.1014,61.1449,91009.0
2017-04-11 11:00:00,84.38,84.41,84.32,84.32,64659.0,61.1376,61.1594,61.0942,61.0942,64659.0
2017-04-11 11:05:00,84.32,84.38,84.31,84.31,40849.0,61.0942,61.1376,61.0869,61.0869,40849.0
2017-04-11 11:10:00,84.32,84.33,84.25,84.3,33503.0,61.0942,61.1014,61.0434,61.0797,33503.0
2017-04-11 11:15:00,84.3,84.33,84.26,84.32,46703.0,61.0797,61.1014,61.0507,61.0942,46703.0
2017-04-11 11:20:00,84.32,84.35,84.28,84.29,55103.0,61.0942,61.1159,61.0652,61.0724,55103.0
2017-04-11 11:25:00,84.28,84.29,84.22,84.25,23928.0,61.0652,61.0724,61.0217,61.0434,23928.0
2017-04-11 11:30:00,84.24,84.26,84.21,84.24,30453.0,61.0362,61.0507,61.0145,61.0362,30453.0
2017-04-11 11:35:00,84.23,84.36,84.23,84.34,39075.0,61.029,61.1231,61.029,61.1087,39075.0
2017-04-11 11:40:00,84.33,84.37,84.31,84.34,33723.0,61.1014,61.1304,61.0869,61.1087,33723.0
2017-04-11 11:45:00,84.34,84.37,84.34,84.36,14700.0,61.1087,61.1304,61.1087,61.1231,14700.0
2017-04-11 11:50:00,84.35,84.41,84.33,84.4,27463.0,61.1159,61.1594,61.1014,61.1521,27463.0
2017-04-11 11:55:00,84.4,84.41,84.34,84.38,22512.0,61.1521,61.1594,61.1087,61.1376,22512.0
2017-04-11 12:00:00,84.38,84.42,84.37,84.42,9107.0,61.1376,61.1666,61.1304,61.1666,9107.0
2017-04-11 12:05:00,84.42,84.48,84.41,84.48,35191.0,61.1666,61.2101,61.1594,61.2101,35191.0
2017-04-11 12:10:00,84.48,84.5,84.46,84.48,80519.0,61.2101,61.2246,61.1956,61.2101,80519.0
2017-04-11 12:15:00,84.47,84.49,84.44,84.46,39048.0,61.2029,61.2173,61.1811,61.1956,39048.0
2017-04-11 12:20:00,84.45,84.5,84.45,84.45,35524.0,61.1884,61.2246,61.1884,61.1884,35524.0
2017-04-11 12:25:00,84.45,84.5,84.44,84.48,27097.0,61.1884,61.2246,61.1811,61.2101,27097.0
2017-04-11 12:30:00,84.48,84.5,84.45,84.48,15618.0,61.2101,61.2246,61.1884,61.2101,15618.0
2017-04-11 12:35:00,84.48,84.49,84.46,84.47,12002.0,61.2101,61.2173,61.1956,61.2029,12002.0
2017-04-11 12:40:00,84.46,84.46,84.42,84.42,14991.0,61.1956,61.1956,61.1666,61.1666,14991.0
2017-04-11 12:45:00,84.42,84.47,84.42,84.46,10312.0,61.1666,61.2029,61.1666,61.1956,10312.0
2017-04-11 12:50:00,84.46,84.5,84.45,84.47,23074.0,61.1956,61.2246,61.1884,61.2029,23074.0
2017-04-11 12:55:00,84.48,84.5,84.45,84.5,13817.0,61.2101,61.2246,61.1884,61.2246,13817.0
2017-04-11 13:00:00,84.5,84.51,84.41,84.41,26577.0,61.2246,61.2318,61.1594,61.1594,26577.0
2017-04-11 13:05:00,84.42,84.45,84.41,84.42,16029.0,61.1666,61.1884,61.1594,61.1666,16029.0
2017-04-11 13:10:00,84.42,84.54,84.41,84.54,21357.0,61.1666,61.2536,61.1594,61.2536,21357.0
2017-04-11 13:15:00,84.53,84.58,84.52,84.58,7894.0,61.2463,61.2826,61.2391,61.2826,7894.0
2017-04-11 13:20:00,84.58,84.63,84.58,84.63,8340.0,61.2826,61.3188,61.2826,61.3188,8340.0
2017-04-11 13:25:00,84.63,84.64,84.62,84.64,7744.0,61.3188,61.326,61.3115,61.326,7744.0
2017-04-11 13:30:00,84.63,84.72,84.63,84.69,30517.0,61.3188,61.384,61.3188,61.3623,30517.0
2017-04-11 13:35:00,84.69,84.7,84.66,84.7,22601.0,61.3623,61.3695,61.3405,61.3695,22601.0
2017-04-11 13:40:00,84.69,84.69,84.6,84.64,22671.0,61.3623,61.3623,61.297,61.326,22671.0
2017-04-11 13:45:00,84.63,84.64,84.62,84.63,13193.0,61.3188,61.326,61.3115,61.3188,13193.0
2017-04-11 13:50:00,84.63,84.64,84.61,84.63,13497.0,61.3188,61.326,61.3043,61.3188,13497.0
2017-04-11 13:55:00,84.63,84.64,84.6,84.63,9774.0,61.3188,61.326,61.297,61.3188,9774.0
2017-04-11 14:00:00,84.64,84.68,84.62,84.65,34314.0,61.326,61.355,61.3115,61.3333,34314.0
2017-04-11 14:05:00,84.64,84.74,84.64,84.72,69253.0,61.326,61.3985,61.326,61.384,69253.0
2017-04-11 14:10:00,84.73,84.76,84.73,84.74,115630.0,61.3912,61.413,61.3912,61.3985,115630.0
2017-04-11 14:15:00,84.74,84.74,84.69,84.69,27707.0,61.3985,61.3985,61.3623,61.3623,27707.0
2017-04-11 14:20:00,84.69,84.74,84.69,84.74,14477.0,61.3623,61.3985,61.3623,61.3985,14477.0
2017-04-11 14:25:00,84.75,84.77,84.74,84.76,23752.0,61.4057,61.4202,61.3985,61.413,23752.0
2017-04-11 14:30:00,84.75,84.76,84.66,84.7,18246.0,61.4057,61.413,61.3405,61.3695,18246.0
2017-04-11 14:35:00,84.7,84.73,84.66,84.73,20646.0,61.3695,61.3912,61.3405,61.3912,20646.0
2017-04-11 14:40:00,84.72,84.74,84.7,84.71,29909.0,61.384,61.3985,61.3695,61.3767,29909.0
2017-04-11 14:45:00,84.7,84.73,84.67,84.67,31179.0,61.3695,61.3912,61.3478,61.3478,31179.0
2017-04-11 14:50:00,84.66,84.71,84.64,84.69,16847.0,61.3405,61.3767,61.326,61.3623,16847.0
2017-04-11 14:55:00,84.69,84.7,84.58,84.58,55833.0,61.3623,61.3695,61.2826,61.2826,55833.0
2017-04-11 15:00:00,84.58,84.6,84.56,84.56,76506.0,61.2826,61.297,61.2681,61.2681,76506.0
2017-04-11 15:05:00,84.56,84.6,84.52,84.56,54190.0,61.2681,61.297,61.2391,61.2681,54190.0
2017-04-11 15:10:00,84.56,84.61,84.55,84.61,37937.0,61.2681,61.3043,61.2608,61.3043,37937.0
2017-04-11 15:15:00,84.61,84.62,84.49,84.52,73373.0,61.3043,61.3115,61.2173,61.2391,73373.0
2017-04-11 15:20:00,84.53,84.54,84.51,84.52,48530.0,61.2463,61.2536,61.2318,61.2391,48530.0
2017-04-11 15:25:00,84.52,84.53,84.49,84.53,63613.0,61.2391,61.2463,61.2173,61.2463,63613.0
2017-04-11 15:30:00,84.52,84.54,84.5,84.53,65213.0,61.2391,61.2536,61.2246,61.2463,65213.0
2017-04-11 15:35:00,84.53,84.57,84.52,84.55,56917.0,61.2463,61.2753,61.2391,61.2608,56917.0
2017-04-11 15:40:00,84.55,84.55,84.5,84.52,51976.0,61.2608,61.2608,61.2246,61.2391,51976.0
2017-04-11 15:45:00,84.51,84.56,84.48,84.54,79185.0,61.2318,61.2681,61.2101,61.2536,79185.0
2017-04-11 15:50:00,84.54,84.61,84.53,84.58,127346.0,61.2536,61.3043,61.2463,61.2826,127346.0
2017-04-11 15:55:00,84.57,84.63,84.53,84.63,232539.0,61.2753,61.3188,61.2463,61.3188,232539.0
2017-04-12 09:30:00,84.61,84.77,84.42,84.65,57251.0,61.3043,61.4202,61.1666,61.3333,57251.0
2017-04-12 09:35:00,84.63,84.63,84.41,84.47,47283.0,61.3188,61.3188,61.1594,61.2029,47283.0
2017-04-12 09:40:00,84.48,84.57,84.46,84.48,26332.0,61.2101,61.2753,61.1956,61.2101,26332.0
2017-04-12 09:45:00,84.47,84.52,84.43,84.48,44802.0,61.2029,61.2391,61.1739,61.2101,44802.0
2017-04-12 09:50:00,84.48,84.61,84.4,84.55,39954.0,61.2101,61.3043,61.1521,61.2608,39954.0
2017-04-12 09:55:00,84.57,84.69,84.53,84.69,30538.0,61.2753,61.3623,61.2463,61.3623,30538.0
2017-04-12 10:00:00,84.7,84.72,84.59,84.65,29457.0,61.3695,61.384,61.2898,61.3333,29457.0
2017-04-12 10:05:00,84.67,84.75,84.66,84.68,35708.0,61.3478,61.4057,61.3405,61.355,35708.0
2017-04-12 10:10:00,84.67,84.73,84.62,84.72,35055.0,61.3478,61.3912,61.3115,61.384,35055.0
2017-04-12 10:15:00,84.73,84.87,84.71,84.82,36306.0,61.3912,61.4927,61.3767,61.4564,36306.0
2017-04-12 10:20:00,84.83,84.85,84.73,84.78,35479.0,61.4637,61.4782,61.3912,61.4275,35479.0
2017-04-12 10:25:00,84.77,84.87,84.77,84.83,20336.0,61.4202,61.4927,61.4202,61.4637,20336.0
2017-04-12 10:30:00,84.83,84.9,84.82,84.84,37794.0,61.4637,61.5144,61.4564,61.4709,37794.0
2017-04-12 10:35:00,84.84,84.86,84.76,84.83,38183.0,61.4709,61.4854,61.413,61.4637,38183.0
2017-04-12 10:40:00,84.82,84.82,84.72,84.75,33153.0,61.4564,61.4564,61.384,61.4057,33153.0
2017-04-12 10:45:00,84.75,84.76,84.64,84.69,38242.0,61.4057,61.413,61.326,61.3623,38242.0
2017-04-12 10:50:00,84.71,84.79,84.71,84.75,32117.0,61.3767,61.4347,61.3767,61.4057,32117.0
2017-04-12 10:55:00,84.75,84.75,84.69,84.73,46903.0,61.4057,61.4057,61.3623,61.3912,46903.0
2017-04-12 11:00:00,84.73,84.75,84.68,84.73,36701.0,61.3912,61.4057,61.355,61.3912,36701.0
2017-04-12 11:05:00,84.74,84.74,84.68,84.71,44963.0,61.3985,61.3985,61.355,61.3767,44963.0
2017-04-12 11:10:00,84.71,84.74,84.69,84.72,28162.0,61.3767,61.3985,61.3623,61.384,28162.0
2017-04-12 11:15:00,84.72,84.72,84.67,84.7,35322.0,61.384,61.384,61.3478,61.3695,35322.0
2017-04-12 11:20:00,84.7,84.72,84.68,84.69,42008.0,61.3695,61.384,61.355,61.3623,42008.0
2017-04-12 11:25:00,84.7,84.79,84.7,84.79,38657.0,61.3695,61.4347,61.3695,61.4347,38657.0
2017-04-12 11:30:00,84.79,84.82,84.76,84.79,50968.0,61.4347,61.4564,61.413,61.4347,50968.0
2017-04-12 11:35:00,84.8,84.8,84.73,84.76,23886.0,61.442,61.442,61.3912,61.413,23886.0
2017-04-12 11:40:00,84.75,84.75,84.67,84.73,39391.0,61.4057,61.4057,61.3478,61.3912,39391.0
2017-04-12 11:45:00,84.72,84.72,84.63,84.66,94649.0,61.384,61.384,61.3188,61.3405,94649.0
2017-04-12 11:50:00,84.65,84.66,84.61,84.65,27221.0,61.3333,61.3405,61.3043,61.3333,27221.0
2017-04-12 11:55:00,84.65,84.71,84.64,84.71,33971.0,61.3333,61.3767,61.326,61.3767,33971.0
2017-04-12 12:00:00,84.71,84.73,84.66,84.7,40393.0,61.3767,61.3912,61.3405,61.3695,40393.0
2017-04-12 12:05:00,84.69,84.71,84.64,84.65,27143.0,61.3623,61.3767,61.326,61.3333,27143.0
2017-04-12 12:10:00,84.65,84.66,84.61,84.63,31430.0,61.3333,61.3405,61.3043,61.3188,31430.0
2017-04-12 12:15:00,84.62,84.66,84.58,84.6,23163.0,61.3115,61.3405,61.2826,61.297,23163.0
2017-04-12 12:20:00,84.59,84.61,84.51,84.52,28938.0,61.2898,61.3043,61.2318,61.2391,28938.0
2017-04-12 12:25:00,84.52,84.52,84.48,84.5,23034.0,61.2391,61.2391,61.2101,61.2246,23034.0
2017-04-12 12:30:00,84.5,84.55,84.49,84.54,26995.0,61.2246,61.2608,61.2173,61.2536,26995.0
2017-04-12 12:35:00,84.55,84.55,84.52,84.53,22292.0,61.2608,61.2608,61.2391,61.2463,22292.0
2017-04-12 12:40:00,84.53,84.53,84.47,84.52,24877.0,61.2463,61.2463,61.2029,61.2391,24877.0
2017-04-12 12:45:00,84.52,84.53,84.5,84.52,44023.0,61.2391,61.2463,61.2246,61.2391,44023.0
2017-04-12 12:50:00,84.51,84.51,84.44,84.44,25256.0,61.2318,61.2318,61.1811,61.1811,25256.0
2017-04-12 12:55:00,84.45,84.49,84.43,84.48,20153.0,61.1884,61.2173,61.1739,61.2101,20153.0
2017-04-12 13:00:00,84.47,84.49,84.44,84.48,21997.0,61.2029,61.2173,61.1811,61.2101,21997.0
2017-04-12 13:05:00,84.48,84.53,84.47,84.51,23319.0,61.2101,61.2463,61.2029,61.2318,23319.0
2017-04-12 13:10:00,84.52,84.55,84.49,84.5,34296.0,61.2391,61.2608,61.2173,61.2246,34296.0
2017-04-12 13:15:00,84.5,84.54,84.5,84.53,17408.0,61.2246,61.2536,61.2246,61.2463,17408.0
2017-04-12 13:20:00,84.52,84.52,84.44,84.47,26033.0,61.2391,61.2391,61.1811,61.2029,26033.0
2017-04-12 13:25:00,84.46,84.46,84.4,84.45,18722.0,61.1956,61.1956,61.1521,61.1884,18722.0
2017-04-12 13:30:00,84.45,84.47,84.4,84.47,20987.0,61.1884,61.2029,61.1521,61.2029,20987.0
2017-04-12 13:35:00,84.46,84.52,84.44,84.52,26112.0,61.1956,61.2391,61.1811,61.2391,26112.0
2017-04-12 13:40:00,84.52,84.55,84.52,84.54,22333.0,61.2391,61.2608,61.2391,61.2536,22333.0
2017-04-12 13:45:00,84.54,84.54,84.46,84.49,32150.0,61.2536,61.2536,61.1956,61.2173,32150.0
2017-04-12 13:50:00,84.48,84.48,84.4,84.42,24582.0,61.2101,61.2101,61.1521,61.1666,24582.0
2017-04-12 13:55:00,84.42,84.48,84.37,84.46,41865.0,61.1666,61.2101,61.1304,61.1956,41865.0
2017-04-12 14:00:00,84.48,84.49,84.41,84.44,26418.0,61.2101,61.2173,61.1594,61.1811,26418.0
2017-04-12 14:05:00,84.44,84.55,84.44,84.51,35121.0,61.1811,61.2608,61.1811,61.2318,35121.0
2017-04-12 14:10:00,84.51,84.58,84.5,84.54,35589.0,61.2318,61.2826,61.2246,61.2536,35589.0
2017-04-12 14:15:00,84.54,84.55,84.47,84.48,51249.0,61.2536,61.2608,61.2029,61.2101,51249.0
2017-04-12 14:20:00,84.48,84.48,84.45,84.47,24628.0,61.2101,61.2101,61.1884,61.2029,24628.0
2017-04-12 14:25:00,84.46,84.49,84.44,84.49,28384.0,61.1956,61.2173,61.1811,61.2173,28384.0
2017-04-12 14:30:00,84.48,84.5,84.45,84.5,32265.0,61.2101,61.2246,61.1884,61.2246,32265.0
2017-04-12 14:35:00,84.5,84.55,84.45,84.45,53244.0,61.2246,61.2608,61.1884,61.1884,53244.0
2017-04-12 14:40:00,84.45,84.46,84.41,84.46,35559.0,61.1884,61.1956,61.1594,61.1956,35559.0
2017-04-12 14:45:00,84.46,84.49,84.42,84.43,51024.0,61.1956,61.2173,61.1666,61.1739,51024.0
2017-04-12 14:50:00,84.43,84.43,84.32,84.36,30509.0,61.1739,61.1739,61.0942,61.1231,30509.0
2017-04-12 14:55:00,84.36,84.39,84.36,84.38,41339.0,61.1231,61.1449,61.1231,61.1376,41339.0
2017-04-12 15:00:00,84.39,84.45,84.38,84.42,32746.0,61.1449,61.1884,61.1376,61.1666,32746.0
2017-04-12 15:05:00,84.42,84.44,84.38,84.4,32361.0,61.1666,61.1811,61.1376,61.1521,32361.0
2017-04-12 15:10:00,84.41,84.43,84.36,84.39,47717.0,61.1594,61.1739,61.1231,61.1449,47717.0
2017-04-12 15:15:00,84.39,84.46,84.38,84.4,44731.0,61.1449,61.1956,61.1376,61.1521,44731.0
2017-04-12 15:20:00,84.41,84.53,84.41,84.51,71666.0,61.1594,61.2463,61.1594,61.2318,71666.0
2017-04-12 15:25:00,84.51,84.52,84.37,84.42,81877.0,61.2318,61.2391,61.1304,61.1666,81877.0
2017-04-12 15:30:00,84.42,84.45,84.39,84.45,68176.0,61.1666,61.1884,61.1449,61.1884,68176.0
2017-04-12 15:35:00,84.44,84.44,84.38,84.4,65181.0,61.1811,61.1811,61.1376,61.1521,65181.0
2017-04-12 15:40:00,84.39,84.41,84.31,84.33,67205.0,61.1449,61.1594,61.0869,61.1014,67205.0
2017-04-12 15:45:00,84.33,84.47,84.33,84.42,71769.0,61.1014,61.2029,61.1014,61.1666,71769.0
2017-04-12 15:50:00,84.42,84.47,84.42,84.45,60464.0,61.1666,61.2029,61.1666,61.1884,60464.0
2017-04-12 15:55:00,84.46,84.5,84.43,84.46,273743.0,61.1956,61.2246,61.1739,61.1956,273743.0
2017-04-13 09:30:00,84.43,84.65,84.42,84.65,62589.0,61.1739,61.3333,61.1666,61.3333,62589.0
2017-04-13 09:35:00,84.65,84.65,84.41,84.42,57626.0,61.3333,61.3333,61.1594,61.1666,57626.0
2017-04-13 09:40:00,84.42,84.47,84.27,84.35,289361.0,61.1666,61.2029,61.0579,61.1159,289361.0
2017-04-13 09:45:00,84.36,84.36,84.21,84.28,37206.0,61.1231,61.1231,61.0145,61.0652,37206.0
2017-04-13 09:50:00,84.29,84.43,84.27,84.37,44002.0,61.0724,61.1739,61.0579,61.1304,44002.0
2017-04-13 09:55:00,84.36,84.46,84.35,84.44,32508.0,61.1231,61.1956,61.1159,61.1811,32508.0
2017-04-13 10:00:00,84.44,84.52,84.35,84.51,42864.0,61.1811,61.2391,61.1159,61.2318,42864.0
2017-04-13 10:05:00,84.51,84.51,84.33,84.36,54319.0,61.2318,61.2318,61.1014,61.1231,54319.0
2017-04-13 10:10:00,84.35,84.49,84.33,84.47,29375.0,61.1159,61.2173,61.1014,61.2029,29375.0
2017-04-13 10:15:00,84.48,84.49,84.37,84.46,31027.0,61.2101,61.2173,61.1304,61.1956,31027.0
2017-04-13 10:20:00,84.48,84.48,84.38,84.41,31931.0,61.2101,61.2101,61.1376,61.1594,31931.0
2017-04-13 10:25:00,84.41,84.47,84.33,84.37,28695.0,61.1594,61.2029,61.1014,61.1304,28695.0
2017-04-13 10:30:00,84.35,84.5,84.35,84.48,54005.0,61.1159,61.2246,61.1159,61.2101,54005.0
2017-04-13 10:35:00,84.49,84.49,84.38,84.44,31715.0,61.2173,61.2173,61.1376,61.1811,31715.0
2017-04-13 10:40:00,84.44,84.46,84.41,84.42,40425.0,61.1811,61.1956,61.1594,61.1666,40425.0
2017-04-13 10:45:00,84.43,84.49,84.42,84.47,25677.0,61.1739,61.2173,61.1666,61.2029,25677.0
2017-04-13 10:50:00,84.47,84.48,84.4,84.42,26139.0,61.2029,61.2101,61.1521,61.1666,26139.0
2017-04-13 10:55:00,84.42,84.51,84.42,84.5,23910.0,61.1666,61.2318,61.1666,61.2246,23910.0
2017-04-13 11:00:00,84.49,84.54,84.48,84.5,29198.0,61.2173,61.2536,61.2101,61.2246,29198.0
2017-04-13 11:05:00,84.49,84.57,84.48,84.55,17156.0,61.2173,61.2753,61.2101,61.2608,17156.0
2017-04-13 11:10:00,84.56,84.59,84.55,84.58,18235.0,61.2681,61.2898,61.2608,61.2826,18235.0
2017-04-13 11:15:00,84.58,84.63,84.57,84.59,16538.0,61.2826,61.3188,61.2753,61.2898,16538.0
2017-04-13 11:20:00,84.58,84.58,84.53,84.57,22247.0,61.2826,61.2826,61.2463,61.2753,22247.0
2017-04-13 11:25:00,84.57,84.57,84.51,84.52,22396.0,61.2753,61.2753,61.2318,61.2391,22396.0
2017-04-13 11:30:00,84.52,84.53,84.47,84.5,68343.0,61.2391,61.2463,61.2029,61.2246,68343.0
2017-04-13 11:35:00,84.5,84.51,84.46,84.47,35103.0,61.2246,61.2318,61.1956,61.2029,35103.0
2017-04-13 11:40:00,84.46,84.49,84.45,84.48,22688.0,61.1956,61.2173,61.1884,61.2101,22688.0
2017-04-13 11:45:00,84.48,84.55,84.47,84.54,21856.0,61.2101,61.2608,61.2029,61.2536,21856.0
2017-04-13 11:50:00,84.55,84.57,84.52,84.56,27112.0,61.2608,61.2753,61.2391,61.2681,27112.0
2017-04-13 11:55:00,84.56,84.57,84.5,84.52,11748.0,61.2681,61.2753,61.2246,61.2391,11748.0
2017-04-13 12:00:00,84.51,84.51,84.46,84.47,17203.0,61.2318,61.2318,61.1956,61.2029,17203.0
2017-04-13 12:05:00,84.47,84.48,84.4,84.41,25732.0,61.2029,61.2101,61.1521,61.1594,25732.0
2017-04-13 12:10:00,84.4,84.44,84.39,84.4,21961.0,61.1521,61.1811,61.1449,61.1521,21961.0
2017-04-13 12:15:00,84.4,84.43,84.39,84.41,17816.0,61.1521,61.1739,61.1449,61.1594,17816.0
2017-04-13 12:20:00,84.41,84.43,84.38,84.38,22460.0,61.1594,61.1739,61.1376,61.1376,22460.0
2017-04-13 12:25:00,84.38,84.42,84.37,84.42,25876.0,61.1376,61.1666,61.1304,61.1666,25876.0
2017-04-13 12:30:00,84.43,84.43,84.37,84.41,25509.0,61.1739,61.1739,61.1304,61.1594,25509.0
2017-04-13 12:35:00,84.41,84.44,84.39,84.4,12587.0,61.1594,61.1811,61.1449,61.1521,12587.0
2017-04-13 12:40:00,84.4,84.4,84.34,84.38,22135.0,61.1521,61.1521,61.1087,61.1376,22135.0
2017-04-13 12:45:00,84.38,84.38,84.3,84.31,20415.0,61.1376,61.1376,61.0797,61.0869,20415.0
2017-04-13 12:50:00,84.32,84.37,84.32,84.36,17719.0,61.0942,61.1304,61.0942,61.1231,17719.0
2017-04-13 12:55:00,84.37,84.4,84.33,84.38,25376.0,61.1304,61.1521,61.1014,61.1376,25376.0
2017-04-13 13:00:00,84.38,84.39,84.32,84.33,16118.0,61.1376,61.1449,61.0942,61.1014,16118.0
2017-04-13 13:05:00,84.33,84.33,84.27,84.29,10632.0,61.1014,61.1014,61.0579,61.0724,10632.0
2017-04-13 13:10:00,84.28,84.29,84.25,84.26,28330.0,61.0652,61.0724,61.0434,61.0507,28330.0
2017-04-13 13:15:00,84.26,84.27,84.22,84.24,12417.0,61.0507,61.0579,61.0217,61.0362,12417.0
2017-04-13 13:20:00,84.23,84.25,84.22,84.23,10538.0,61.029,61.0434,61.0217,61.029,10538.0
2017-04-13 13:25:00,84.22,84.24,84.18,84.22,10858.0,61.0217,61.0362,60.9927,61.0217,10858.0
2017-04-13 13:30:00,84.22,84.29,84.2,84.27,21519.0,61.0217,61.0724,61.0072,61.0579,21519.0
2017-04-13 13:35:00,84.29,84.34,84.28,84.33,12687.0,61.0724,61.1087,61.0652,61.1014,12687.0
2017-04-13 13:40:00,84.33,84.36,84.28,84.28,27427.0,61.1014,61.1231,61.0652,61.0652,27427.0
2017-04-13 13:45:00,84.28,84.28,84.19,84.19,48830.0,61.0652,61.0652,61.0,61.0,48830.0
2017-04-13 13:50:00,84.19,84.23,84.19,84.21,22325.0,61.0,61.029,61.0,61.0145,22325.0
2017-04-13 13:55:00,84.21,84.22,84.16,84.2,25805.0,61.0145,61.0217,60.9782,61.0072,25805.0
2017-04-13 14:00:00,84.2,84.22,84.17,84.19,69582.0,61.0072,61.0217,60.9855,61.0,69582.0
2017-04-13 14:05:00,84.19,84.3,84.18,84.28,54210.0,61.0,61.0797,60.9927,61.0652,54210.0
2017-04-13 14:10:00,84.28,84.32,84.28,84.31,42898.0,61.0652,61.0942,61.0652,61.0869,42898.0
2017-04-13 14:15:00,84.3,84.32,84.28,84.29,12149.0,61.0797,61.0942,61.0652,61.0724,12149.0
2017-04-13 14:20:00,84.29,84.35,84.28,84.35,24436.0,61.0724,61.1159,61.0652,61.1159,24436.0
2017-04-13 14:25:00,84.35,84.39,84.34,84.37,29839.0,61.1159,61.1449,61.1087,61.1304,29839.0
2017-04-13 14:30:00,84.38,84.44,84.37,84.43,25276.0,61.1376,61.1811,61.1304,61.1739,25276.0
2017-04-13 14:35:00,84.43,84.43,84.37,84.38,15389.0,61.1739,61.1739,61.1304,61.1376,15389.0
2017-04-13 14:40:00,84.39,84.42,84.37,84.4,27326.0,61.1449,61.1666,61.1304,61.1521,27326.0
2017-04-13 14:45:00,84.4,84.41,84.37,84.38,24145.0,61.1521,61.1594,61.1304,61.1376,24145.0
2017-04-13 14:50:00,84.38,84.4,84.31,84.33,24121.0,61.1376,61.1521,61.0869,61.1014,24121.0
2017-04-13 14:55:00,84.33,84.41,84.32,84.39,13876.0,61.1014,61.1594,61.0942,61.1449,13876.0
2017-04-13 15:00:00,84.38,84.43,84.38,84.42,22665.0,61.1376,61.1739,61.1376,61.1666,22665.0
2017-04-13 15:05:00,84.41,84.43,84.39,84.39,27739.0,61.1594,61.1739,61.1449,61.1449,27739.0
2017-04-13 15:10:00,84.39,84.39,84.27,84.27,20190.0,61.1449,61.1449,61.0579,61.0579,20190.0
2017-04-13 15:15:00,84.26,84.31,84.22,84.3,19964.0,61.0507,61.0869,61.0217,61.0797,19964.0
2017-04-13 15:20:00,84.3,84.36,84.3,84.34,16717.0,61.0797,61.1231,61.0797,61.1087,16717.0
2017-04-13 15:25:00,84.34,84.36,84.31,84.32,20600.0,61.1087,61.1231,61.0869,61.0942,20600.0
2017-04-13 15:30:00,84.32,84.34,84.24,84.25,39581.0,61.0942,61.1087,61.0362,61.0434,39581.0
2017-04-13 15:35:00,84.25,84.25,84.2,84.22,32672.0,61.0434,61.0434,61.0072,61.0217,32672.0
2017-04-13 15:40:00,84.21,84.26,84.2,84.24,40988.0,61.0145,61.0507,61.0072,61.0362,40988.0
2017-04-13 15:45:00,84.25,84.41,84.25,84.4,58653.0,61.0434,61.1594,61.0434,61.1521,58653.0
2017-04-13 15:50:00,84.4,84.41,84.33,84.35,30777.0,61.1521,61.1594,61.1014,61.1159,30777.0
2017-04-13 15:55:00,84.35,84.36,84.26,84.26,63346.0,61.1159,61.1231,61.0507,61.0507,63346.0
2017-04-17 09:30:00,84.4,84.6,84.31,84.53,112976.0,61.1521,61.297,61.0869,61.2463,112976.0
2017-04-17 09:35:00,84.56,84.69,84.44,84.66,41898.0,61.2681,61.3623,61.1811,61.3405,41898.0
2017-04-17 09:40:00,84.67,84.73,84.6,84.62,34508.0,61.3478,61.3912,61.297,61.3115,34508.0
2017-04-17 09:45:00,84.62,84.71,84.62,84.68,35984.0,61.3115,61.3767,61.3115,61.355,35984.0
2017-04-17 09:50:00,84.7,84.81,84.69,84.79,37592.0,61.3695,61.4492,61.3623,61.4347,37592.0
2017-04-17 09:55:00,84.8,84.8,84.71,84.72,16249.0,61.442,61.442,61.3767,61.384,16249.0
2017-04-17 10:00:00,84.7,84.9,84.68,84.9,29454.0,61.3695,61.5144,61.355,61.5144,29454.0
2017-04-17 10:05:00,84.89,84.93,84.83,84.87,72109.0,61.5072,61.5361,61.4637,61.4927,72109.0
2017-04-17 10:10:00,84.88,84.94,84.87,84.88,73854.0,61.4999,61.5434,61.4927,61.4999,73854.0
2017-04-17 10:15:00,84.87,84.9,84.83,84.84,32944.0,61.4927,61.5144,61.4637,61.4709,32944.0
2017-04-17 10:20:00,84.85,84.89,84.84,84.88,27857.0,61.4782,61.5072,61.4709,61.4999,27857.0
2017-04-17 10:25:00,84.88,84.89,84.78,84.85,26419.0,61.4999,61.5072,61.4275,61.4782,26419.0
2017-04-17 10:30:00,84.84,84.91,84.81,84.81,32179.0,61.4709,61.5217,61.4492,61.4492,32179.0
2017-04-17 10:35:00,84.81,84.89,84.79,84.88,31640.0,61.4492,61.5072,61.4347,61.4999,31640.0
2017-04-17 10:40:00,84.87,84.88,84.75,84.79,31374.0,61.4927,61.4999,61.4057,61.4347,31374.0
2017-04-17 10:45:00,84.79,84.86,84.77,84.85,78481.0,61.4347,61.4854,61.4202,61.4782,78481.0
2017-04-17 10:50:00,84.85,84.94,84.84,84.94,45824.0,61.4782,61.5434,61.4709,61.5434,45824.0
2017-04-17 10:55:00,84.93,84.96,84.91,84.93,23978.0,61.5361,61.5579,61.5217,61.5361,23978.0
2017-04-17 11:00:00,84.93,85.0,84.93,84.97,35201.0,61.5361,61.5869,61.5361,61.5651,35201.0
2017-04-17 11:05:00,84.97,84.97,84.89,84.91,46143.0,61.5651,61.5651,61.5072,61.5217,46143.0
2017-04-17 11:10:00,84.91,84.98,84.9,84.97,35631.0,61.5217,61.5724,61.5144,61.5651,35631.0
2017-04-17 11:15:00,84.97,84.98,84.88,84.92,28262.0,61.5651,61.5724,61.4999,61.5289,28262.0
2017-04-17 11:20:00,84.92,85.0,84.91,84.99,22563.0,61.5289,61.5869,61.5217,61.5796,22563.0
2017-04-17 11:25:00,84.99,85.04,84.98,85.02,43253.0,61.5796,61.6158,61.5724,61.6014,43253.0
2017-04-17 11:30:00,85.02,85.06,84.97,84.97,60039.0,61.6014,61.6303,61.5651,61.5651,60039.0
2017-04-17 11:35:00,84.96,85.01,84.96,84.96,61311.0,61.5579,61.5941,61.5579,61.5579,61311.0
2017-04-17 11:40:00,84.95,85.06,84.95,85.06,34894.0,61.5506,61.6303,61.5506,61.6303,34894.0
2017-04-17 11:45:00,85.05,85.06,84.97,84.98,29185.0,61.6231,61.6303,61.5651,61.5724,29185.0
2017-04-17 11:50:00,84.98,85.01,84.95,84.95,32104.0,61.5724,61.5941,61.5506,61.5506,32104.0
2017-04-17 11:55:00,84.96,84.97,84.91,84.93,50196.0,61.5579,61.5651,61.5217,61.5361,50196.0
2017-04-17 12:00:00,84.94,84.99,84.94,84.95,30570.0,61.5434,61.5796,61.5434,61.5506,30570.0
2017-04-17 12:05:00,84.95,85.03,84.94,85.0,59097.0,61.5506,61.6086,61.5434,61.5869,59097.0
2017-04-17 12:10:00,85.02,85.03,85.01,85.03,17585.0,61.6014,61.6086,61.5941,61.6086,17585.0
2017-04-17 12:15:00,85.03,85.07,85.02,85.03,45034.0,61.6086,61.6376,61.6014,61.6086,45034.0
2017-04-17 12:20:00,85.03,85.03,84.98,85.01,20287.0,61.6086,61.6086,61.5724,61.5941,20287.0
2017-04-17 12:25:00,85.01,85.03,84.99,85.03,33533.0,61.5941,61.6086,61.5796,61.6086,33533.0
2017-04-17 12:30:00,85.02,85.08,85.01,85.04,34734.0,61.6014,61.6448,61.5941,61.6158,34734.0
2017-04-17 12:35:00,85.03,85.07,85.03,85.05,51307.0,61.6086,61.6376,61.6086,61.6231,51307.0
2017-04-17 12:40:00,85.05,85.09,85.05,85.07,37554.0,61.6231,61.6521,61.6231,61.6376,37554.0
2017-04-17 12:45:00,85.06,85.07,85.01,85.02,14685.0,61.6303,61.6376,61.5941,61.6014,14685.0
2017-04-17 12:50:00,85.01,85.04,84.98,85.0,12842.0,61.5941,61.6158,61.5724,61.5869,12842.0
2017-04-17 12:55:00,84.99,85.04,84.99,85.01,26499.0,61.5796,61.6158,61.5796,61.5941,26499.0
2017-04-17 13:00:00,85.01,85.02,84.98,84.98,11321.0,61.5941,61.6014,61.5724,61.5724,11321.0
2017-04-17 13:05:00,84.98,85.05,84.98,85.03,10178.0,61.5724,61.6231,61.5724,61.6086,10178.0
2017-04-17 13:10:00,85.03,85.05,85.0,85.01,11420.0,61.6086,61.6231,61.5869,61.5941,11420.0
2017-04-17 13:15:00,85.01,85.02,84.98,85.0,10852.0,61.5941,61.6014,61.5724,61.5869,10852.0
2017-04-17 13:20:00,84.99,85.03,84.98,85.03,11204.0,61.5796,61.6086,61.5724,61.6086,11204.0
2017-04-17 13:25:00,85.02,85.04,85.02,85.02,17573.0,61.6014,61.6158,61.6014,61.6014,17573.0
2017-04-17 13:30:00,85.02,85.02,84.99,85.0,17950.0,61.6014,61.6014,61.5796,61.5869,17950.0
2017-04-17 13:35:00,84.99,85.03,84.96,85.02,16413.0,61.5796,61.6086,61.5579,61.6014,16413.0
2017-04-17 13:40:00,85.02,85.04,85.0,85.0,13016.0,61.6014,61.6158,61.5869,61.5869,13016.0
2017-04-17 13:45:00,85.0,85.03,84.99,85.02,14243.0,61.5869,61.6086,61.5796,61.6014,14243.0
2017-04-17 13:50:00,85.02,85.03,85.01,85.01,7455.0,61.6014,61.6086,61.5941,61.5941,7455.0
2017-04-17 13:55:00,85.02,85.05,84.98,84.98,11808.0,61.6014,61.6231,61.5724,61.5724,11808.0
2017-04-17 14:00:00,84.98,84.98,84.95,84.97,9008.0,61.5724,61.5724,61.5506,61.5651,9008.0
2017-04-17 14:05:00,84.97,84.97,84.91,84.92,13424.0,61.5651,61.5651,61.5217,61.5289,13424.0
2017-04-17 14:10:00,84.92,84.93,84.87,84.87,19279.0,61.5289,61.5361,61.4927,61.4927,19279.0
2017-04-17 14:15:00,84.87,84.89,84.85,84.85,19767.0,61.4927,61.5072,61.4782,61.4782,19767.0
2017-04-17 14:20:00,84.84,84.9,84.84,84.88,24000.0,61.4709,61.5144,61.4709,61.4999,24000.0
2017-04-17 14:25:00,84.88,84.89,84.86,84.89,18155.0,61.4999,61.5072,61.4854,61.5072,18155.0
2017-04-17 14:30:00,84.89,84.94,84.88,84.93,28341.0,61.5072,61.5434,61.4999,61.5361,28341.0
2017-04-17 14:35:00,84.92,84.99,84.92,84.98,16036.0,61.5289,61.5796,61.5289,61.5724,16036.0
2017-04-17 14:40:00,84.99,85.03,84.98,85.03,25114.0,61.5796,61.6086,61.5724,61.6086,25114.0
2017-04-17 14:45:00,85.03,85.04,84.99,85.0,23965.0,61.6086,61.6158,61.5796,61.5869,23965.0
2017-04-17 14:50:00,85.0,85.0,84.91,84.93,31779.0,61.5869,61.5869,61.5217,61.5361,31779.0
2017-04-17 14:55:00,84.92,84.93,84.85,84.87,29954.0,61.5289,61.5361,61.4782,61.4927,29954.0
2017-04-17 15:00:00,84.87,84.95,84.87,84.94,22798.0,61.4927,61.5506,61.4927,61.5434,22798.0
2017-04-17 15:05:00,84.93,84.99,84.92,84.98,38396.0,61.5361,61.5796,61.5289,61.5724,38396.0
2017-04-17 15:10:00,84.98,85.0,84.94,85.0,32808.0,61.5724,61.5869,61.5434,61.5869,32808.0
2017-04-17 15:15:00,85.0,85.05,84.99,85.05,36020.0,61.5869,61.6231,61.5796,61.6231,36020.0
2017-04-17 15:20:00,85.05,85.09,85.04,85.09,81067.0,61.6231,61.6521,61.6158,61.6521,81067.0
2017-04-17 15:25:00,85.09,85.12,85.07,85.07,31923.0,61.6521,61.6738,61.6376,61.6376,31923.0
2017-04-17 15:30:00,85.07,85.1,85.05,85.08,43081.0,61.6376,61.6593,61.6231,61.6448,43081.0
2017-04-17 15:35:00,85.08,85.12,85.07,85.11,30414.0,61.6448,61.6738,61.6376,61.6666,30414.0
2017-04-17 15:40:00,85.12,85.14,85.07,85.08,44415.0,61.6738,61.6883,61.6376,61.6448,44415.0
2017-04-17 15:45:00,85.09,85.21,85.09,85.19,126531.0,61.6521,61.739,61.6521,61.7245,126531.0
2017-04-17 15:50:00,85.19,85.19,85.16,85.18,90670.0,61.7245,61.7245,61.7028,61.7173,90670.0
2017-04-17 15:55:00,85.18,85.31,85.18,85.31,417726.0,61.7173,61.8115,61.7173,61.8115,417726.0
2017-04-18 09:30:00,85.22,85.35,85.16,85.31,55729.0,61.7463,61.8405,61.7028,61.8115,55729.0
2017-04-18 09:35:00,85.28,85.46,85.17,85.39,51665.0,61.7897,61.9202,61.71,61.8694,51665.0
2017-04-18 09:40:00,85.38,85.42,85.33,85.39,33147.0,61.8622,61.8912,61.826,61.8694,33147.0
2017-04-18 09:45:00,85.38,85.42,85.34,85.35,30488.0,61.8622,61.8912,61.8332,61.8405,30488.0
2017-04-18 09:50:00,85.35,85.54,85.35,85.52,37020.0,61.8405,61.9781,61.8405,61.9636,37020.0
2017-04-18 09:55:00,85.52,85.58,85.46,85.46,37139.0,61.9636,62.0071,61.9202,61.9202,37139.0
2017-04-18 10:00:00,85.47,85.5,85.42,85.46,24975.0,61.9274,61.9491,61.8912,61.9202,24975.0
2017-04-18 10:05:00,85.47,85.57,85.47,85.56,21049.0,61.9274,61.9999,61.9274,61.9926,21049.0
2017-04-18 10:10:00,85.57,85.6,85.46,85.53,90740.0,61.9999,62.0216,61.9202,61.9709,90740.0
2017-04-18 10:15:00,85.53,85.57,85.42,85.44,25743.0,61.9709,61.9999,61.8912,61.9057,25743.0
2017-04-18 10:20:00,85.43,85.43,85.35,85.36,21958.0,61.8984,61.8984,61.8405,61.8477,21958.0
2017-04-18 10:25:00,85.37,85.41,85.3,85.38,24489.0,61.8549,61.8839,61.8042,61.8622,24489.0
2017-04-18 10:30:00,85.37,85.43,85.26,85.26,42814.0,61.8549,61.8984,61.7752,61.7752,42814.0
2017-04-18 10:35:00,85.27,85.29,85.22,85.22,22551.0,61.7825,61.797,61.7463,61.7463,22551.0
2017-04-18 10:40:00,85.23,85.28,85.2,85.26,22732.0,61.7535,61.7897,61.7318,61.7752,22732.0
2017-04-18 10:45:00,85.27,85.32,85.24,85.29,16987.0,61.7825,61.8187,61.7608,61.797,16987.0
2017-04-18 10:50:00,85.29,85.33,85.27,85.29,30428.0,61.797,61.826,61.7825,61.797,30428.0
2017-04-18 10:55:00,85.28,85.29,85.22,85.23,19344.0,61.7897,61.797,61.7463,61.7535,19344.0
2017-04-18 11:00:00,85.23,85.33,85.22,85.33,19874.0,61.7535,61.826,61.7463,61.826,19874.0
2017-04-18 11:05:00,85.33,85.43,85.32,85.4,57198.0,61.826,61.8984,61.8187,61.8767,57198.0
2017-04-18 11:10:00,85.4,85.41,85.34,85.37,25288.0,61.8767,61.8839,61.8332,61.8549,25288.0
2017-04-18 11:15:00,85.37,85.4,85.34,85.39,22568.0,61.8549,61.8767,61.8332,61.8694,22568.0
2017-04-18 11:20:00,85.38,85.48,85.37,85.48,19749.0,61.8622,61.9346,61.8549,61.9346,19749.0
2017-04-18 11:25:00,85.47,85.51,85.46,85.51,27362.0,61.9274,61.9564,61.9202,61.9564,27362.0
2017-04-18 11:30:00,85.51,85.54,85.48,85.5,38393.0,61.9564,61.9781,61.9346,61.9491,38393.0
2017-04-18 11:35:00,85.51,85.51,85.47,85.5,27071.0,61.9564,61.9564,61.9274,61.9491,27071.0
2017-04-18 11:40:00,85.49,85.51,85.46,85.51,32188.0,61.9419,61.9564,61.9202,61.9564,32188.0
2017-04-18 11:45:00,85.51,85.57,85.51,85.53,24460.0,61.9564,61.9999,61.9564,61.9709,24460.0
2017-04-18 11:50:00,85.51,85.59,85.51,85.59,27579.0,61.9564,62.0143,61.9564,62.0143,27579.0
2017-04-18 11:55:00,85.59,85.59,85.5,85.51,43832.0,62.0143,62.0143,61.9491,61.9564,43832.0
2017-04-18 12:00:00,85.5,85.52,85.42,85.49,38945.0,61.9491,61.9636,61.8912,61.9419,38945.0
2017-04-18 12:05:00,85.5,85.51,85.41,85.42,35799.0,61.9491,61.9564,61.8839,61.8912,35799.0
2017-04-18 12:10:00,85.41,85.42,85.36,85.41,28885.0,61.8839,61.8912,61.8477,61.8839,28885.0
2017-04-18 12:15:00,85.41,85.42,85.36,85.37,33728.0,61.8839,61.8912,61.8477,61.8549,33728.0
2017-04-18 12:20:00,85.37,85.46,85.36,85.45,18222.0,61.8549,61.9202,61.8477,61.9129,18222.0
2017-04-18 12:25:00,85.45,85.46,85.43,85.44,21536.0,61.9129,61.9202,61.8984,61.9057,21536.0
2017-04-18 12:30:00,85.44,85.47,85.43,85.45,27985.0,61.9057,61.9274,61.8984,61.9129,27985.0
2017-04-18 12:35:00,85.45,85.45,85.36,85.36,15419.0,61.9129,61.9129,61.8477,61.8477,15419.0
2017-04-18 12:40:00,85.36,85.42,85.35,85.41,20647.0,61.8477,61.8912,61.8405,61.8839,20647.0
2017-04-18 12:45:00,85.4,85.42,85.35,85.36,48332.0,61.8767,61.8912,61.8405,61.8477,48332.0
2017-04-18 12:50:00,85.35,85.46,85.35,85.43,23101.0,61.8405,61.9202,61.8405,61.8984,23101.0
2017-04-18 12:55:00,85.43,85.47,85.42,85.45,30936.0,61.8984,61.9274,61.8912,61.9129,30936.0
2017-04-18 13:00:00,85.46,85.46,85.4,85.42,16236.0,61.9202,61.9202,61.8767,61.8912,16236.0
2017-04-18 13:05:00,85.41,85.42,85.36,85.42,18731.0,61.8839,61.8912,61.8477,61.8912,18731.0
2017-04-18 13:10:00,85.42,85.42,85.39,85.41,14753.0,61.8912,61.8912,61.8694,61.8839,14753.0
2017-04-18 13:15:00,85.42,85.44,85.38,85.38,10393.0,61.8912,61.9057,61.8622,61.8622,10393.0
2017-04-18 13:20:00,85.37,85.39,85.3,85.3,19005.0,61.8549,61.8694,61.8042,61.8042,19005.0
2017-04-18 13:25:00,85.31,85.33,85.25,85.3,25949.0,61.8115,61.826,61.768,61.8042,25949.0
2017-04-18 13:30:00,85.3,85.32,85.27,85.32,20696.0,61.8042,61.8187,61.7825,61.8187,20696.0
2017-04-18 13:35:00,85.32,85.34,85.29,85.32,18087.0,61.8187,61.8332,61.797,61.8187,18087.0
2017-04-18 13:40:00,85.32,85.38,85.31,85.36,25625.0,61.8187,61.8622,61.8115,61.8477,25625.0
2017-04-18 13:45:00,85.37,85.38,85.35,85.38,21027.0,61.8549,61.8622,61.8405,61.8622,21027.0
2017-04-18 13:50:00,85.38,85.4,85.36,85.39,24237.0,61.8622,61.8767,61.8477,61.8694,24237.0
2017-04-18 13:55:00,85.39,85.4,85.36,85.38,26295.0,61.8694,61.8767,61.8477,61.8622,26295.0
2017-04-18 14:00:00,85.38,85.42,85.35,85.41,31124.0,61.8622,61.8912,61.8405,61.8839,31124.0
2017-04-18 14:05:00,85.41,85.44,85.4,85.43,26489.0,61.8839,61.9057,61.8767,61.8984,26489.0
2017-04-18 14:10:00,85.43,85.46,85.42,85.46,16139.0,61.8984,61.9202,61.8912,61.9202,16139.0
2017-04-18 14:15:00,85.47,85.48,85.42,85.46,18018.0,61.9274,61.9346,61.8912,61.9202,18018.0
2017-04-18 14:20:00,85.45,85.46,85.4,85.41,44464.0,61.9129,61.9202,61.8767,61.8839,44464.0
2017-04-18 14:25:00,85.41,85.42,85.38,85.42,36796.0,61.8839,61.8912,61.8622,61.8912,36796.0
2017-04-18 14:30:00,85.41,85.42,85.39,85.41,48238.0,61.8839,61.8912,61.8694,61.8839,48238.0
2017-04-18 14:35:00,85.41,85.44,85.37,85.43,39607.0,61.8839,61.9057,61.8549,61.8984,39607.0
2017-04-18 14:40:00,85.43,85.43,85.39,85.39,20118.0,61.8984,61.8984,61.8694,61.8694,20118.0
2017-04-18 14:45:00,85.4,85.43,85.35,85.43,37909.0,61.8767,61.8984,61.8405,61.8984,37909.0
2017-04-18 14:50:00,85.42,85.44,85.4,85.42,48571.0,61.8912,61.9057,61.8767,61.8912,48571.0
2017-04-18 14:55:00,85.42,85.43,85.33,85.34,16195.0,61.8912,61.8984,61.826,61.8332,16195.0
2017-04-18 15:00:00,85.34,85.37,85.32,85.34,38861.0,61.8332,61.8549,61.8187,61.8332,38861.0
2017-04-18 15:05:00,85.35,85.45,85.35,85.44,60026.0,61.8405,61.9129,61.8405,61.9057,60026.0
2017-04-18 15:10:00,85.45,85.47,85.4,85.45,55502.0,61.9129,61.9274,61.8767,61.9129,55502.0
2017-04-18 15:15:00,85.44,85.5,85.42,85.5,21051.0,61.9057,61.9491,61.8912,61.9491,21051.0
2017-04-18 15:20:00,85.5,85.52,85.47,85.48,29811.0,61.9491,61.9636,61.9274,61.9346,29811.0
2017-04-18 15:25:00,85.48,85.5,85.46,85.47,34870.0,61.9346,61.9491,61.9202,61.9274,34870.0
2017-04-18 15:30:00,85.47,85.48,85.45,85.47,72130.0,61.9274,61.9346,61.9129,61.9274,72130.0
2017-04-18 15:35:00,85.46,85.48,85.44,85.47,63333.0,61.9202,61.9346,61.9057,61.9274,63333.0
2017-04-18 15:40:00,85.47,85.5,85.47,85.47,32173.0,61.9274,61.9491,61.9274,61.9274,32173.0
2017-04-18 15:45:00,85.48,85.54,85.48,85.53,44655.0,61.9346,61.9781,61.9346,61.9709,44655.0
2017-04-18 15:50:00,85.54,85.54,85.49,85.51,44121.0,61.9781,61.9781,61.9419,61.9564,44121.0
2017-04-18 15:55:00,85.51,85.56,85.5,85.51,93148.0,61.9564,61.9926,61.9491,61.9564,93148.0
2017-04-19 09:30:00,85.45,85.52,85.29,85.34,63238.0,61.9129,61.9636,61.797,61.8332,63238.0
2017-04-19 09:35:00,85.35,85.39,85.28,85.38,38281.0,61.8405,61.8694,61.7897,61.8622,38281.0
2017-04-19 09:40:00,85.4,85.47,85.36,85.37,36674.0,61.8767,61.9274,61.8477,61.8549,36674.0
2017-04-19 09:45:00,85.37,85.45,85.32,85.33,145153.0,61.8549,61.9129,61.8187,61.826,145153.0
2017-04-19 09:50:00,85.33,85.43,85.32,85.41,35976.0,61.826,61.8984,61.8187,61.8839,35976.0
2017-04-19 09:55:00,85.4,85.47,85.33,85.47,60464.0,61.8767,61.9274,61.826,61.9274,60464.0
2017-04-19 10:00:00,85.48,85.61,85.47,85.61,17383.0,61.9346,62.0288,61.9274,62.0288,17383.0
2017-04-19 10:05:00,85.6,85.63,85.57,85.62,25024.0,62.0216,62.0433,61.9999,62.0361,25024.0
2017-04-19 10:10:00,85.61,85.61,85.49,85.57,185518.0,62.0288,62.0288,61.9419,61.9999,185518.0
2017-04-19 10:15:00,85.57,85.62,85.49,85.49,29713.0,61.9999,62.0361,61.9419,61.9419,29713.0
2017-04-19 10:20:00,85.47,85.58,85.47,85.57,28362.0,61.9274,62.0071,61.9274,61.9999,28362.0
2017-04-19 10:25:00,85.56,85.64,85.5,85.63,27230.0,61.9926,62.0506,61.9491,62.0433,27230.0
2017-04-19 10:30:00,85.65,85.72,85.62,85.7,79106.0,62.0578,62.1085,62.0361,62.094,79106.0
2017-04-19 10:35:00,85.7,85.72,85.65,85.67,42703.0,62.094,62.1085,62.0578,62.0723,42703.0
2017-04-19 10:40:00,85.66,85.7,85.52,85.52,49665.0,62.0651,62.094,61.9636,61.9636,49665.0
2017-04-19 10:45:00,85.51,85.61,85.5,85.52,33781.0,61.9564,62.0288,61.9491,61.9636,33781.0
2017-04-19 10:50:00,85.51,85.58,85.5,85.53,34931.0,61.9564,62.0071,61.9491,61.9709,34931.0
2017-04-19 10:55:00,85.53,85.6,85.51,85.57,21614.0,61.9709,62.0216,61.9564,61.9999,21614.0
2017-04-19 11:00:00,85.57,85.62,85.56,85.6,22408.0,61.9999,62.0361,61.9926,62.0216,22408.0
2017-04-19 11:05:00,85.59,85.6,85.53,85.57,29193.0,62.0143,62.0216,61.9709,61.9999,29193.0
2017-04-19 11:10:00,85.57,85.59,85.53,85.57,21039.0,61.9999,62.0143,61.9709,61.9999,21039.0
2017-04-19 11:15:00,85.57,85.58,85.5,85.57,20799.0,61.9999,62.0071,61.9491,61.9999,20799.0
2017-04-19 11:20:00,85.57,85.59,85.56,85.57,14216.0,61.9999,62.0143,61.9926,61.9999,14216.0
2017-04-19 11:25:00,85.58,85.63,85.58,85.62,19342.0,62.0071,62.0433,62.0071,62.0361,19342.0
2017-04-19 11:30:00,85.63,85.66,85.59,85.64,32588.0,62.0433,62.0651,62.0143,62.0506,32588.0
2017-04-19 11:35:00,85.63,85.72,85.63,85.65,58820.0,62.0433,62.1085,62.0433,62.0578,58820.0
2017-04-19 11:40:00,85.65,85.67,85.61,85.62,15472.0,62.0578,62.0723,62.0288,62.0361,15472.0
2017-04-19 11:45:00,85.62,85.66,85.62,85.63,21697.0,62.0361,62.0651,62.0361,62.0433,21697.0
2017-04-19 11:50:00,85.63,85.63,85.56,85.58,15117.0,62.0433,62.0433,61.9926,62.0071,15117.0
2017-04-19 11:55:00,85.57,85.59,85.53,85.58,45947.0,61.9999,62.0143,61.9709,62.0071,45947.0
2017-04-19 12:00:00,85.57,85.57,85.51,85.56,21586.0,61.9999,61.9999,61.9564,61.9926,21586.0
2017-04-19 12:05:00,85.56,85.56,85.48,85.48,19243.0,61.9926,61.9926,61.9346,61.9346,19243.0
2017-04-19 12:10:00,85.47,85.5,85.45,85.47,36928.0,61.9274,61.9491,61.9129,61.9274,36928.0
2017-04-19 12:15:00,85.47,85.53,85.46,85.51,25124.0,61.9274,61.9709,61.9202,61.9564,25124.0
2017-04-19 12:20:00,85.5,85.52,85.48,85.48,36813.0,61.9491,61.9636,61.9346,61.9346,36813.0
2017-04-19 12:25:00,85.48,85.48,85.41,85.43,29262.0,61.9346,61.9346,61.8839,61.8984,29262.0
2017-04-19 12:30:00,85.42,85.46,85.41,85.44,23022.0,61.8912,61.9202,61.8839,61.9057,23022.0
2017-04-19 12:35:00,85.44,85.48,85.42,85.47,25604.0,61.9057,61.9346,61.8912,61.9274,25604.0
2017-04-19 12:40:00,85.47,85.49,85.39,85.41,60832.0,61.9274,61.9419,61.8694,61.8839,60832.0
2017-04-19 12:45:00,85.42,85.44,85.39,85.4,20590.0,61.8912,61.9057,61.8694,61.8767,20590.0
2017-04-19 12:50:00,85.41,85.45,85.4,85.44,17407.0,61.8839,61.9129,61.8767,61.9057,17407.0
2017-04-19 12:55:00,85.45,85.48,85.44,85.46,41882.0,61.9129,61.9346,61.9057,61.9202,41882.0
2017-04-19 13:00:00,85.46,85.46,85.38,85.39,20761.0,61.9202,61.9202,61.8622,61.8694,20761.0
2017-04-19 13:05:00,85.38,85.43,85.38,85.39,16438.0,61.8622,61.8984,61.8622,61.8694,16438.0
2017-04-19 13:10:00,85.39,85.45,85.38,85.42,28681.0,61.8694,61.9129,61.8622,61.8912,28681.0
2017-04-19 13:15:00,85.41,85.46,85.41,85.44,45048.0,61.8839,61.9202,61.8839,61.9057,45048.0
2017-04-19 13:20:00,85.45,85.53,85.43,85.5,77562.0,61.9129,61.9709,61.8984,61.9491,77562.0
2017-04-19 13:25:00,85.5,85.51,85.45,85.45,17220.0,61.9491,61.9564,61.9129,61.9129,17220.0
2017-04-19 13:30:00,85.46,85.48,85.44,85.48,12202.0,61.9202,61.9346,61.9057,61.9346,12202.0
2017-04-19 13:35:00,85.48,85.48,85.45,85.47,8110.0,61.9346,61.9346,61.9129,61.9274,8110.0
2017-04-19 13:40:00,85.47,85.49,85.45,85.47,18660.0,61.9274,61.9419,61.9129,61.9274,18660.0
2017-04-19 13:45:00,85.46,85.5,85.45,85.49,11346.0,61.9202,61.9491,61.9129,61.9419,11346.0
2017-04-19 13:50:00,85.48,85.55,85.48,85.53,41299.0,61.9346,61.9854,61.9346,61.9709,41299.0
2017-04-19 13:55:00,85.54,85.55,85.49,85.49,20383.0,61.9781,61.9854,61.9419,61.9419,20383.0
2017-04-19 14:00:00,85.5,85.56,85.49,85.53,22977.0,61.9491,61.9926,61.9419,61.9709,22977.0
2017-04-19 14:05:00,85.52,85.53,85.48,85.51,24757.0,61.9636,61.9709,61.9346,61.9564,24757.0
2017-04-19 14:10:00,85.51,85.53,85.5,85.51,15109.0,61.9564,61.9709,61.9491,61.9564,15109.0
2017-04-19 14:15:00,85.52,85.52,85.46,85.49,23781.0,61.9636,61.9636,61.9202,61.9419,23781.0
2017-04-19 14:20:00,85.49,85.54,85.48,85.48,30988.0,61.9419,61.9781,61.9346,61.9346,30988.0
2017-04-19 14:25:00,85.48,85.54,85.47,85.52,14736.0,61.9346,61.9781,61.9274,61.9636,14736.0
2017-04-19 14:30:00,85.52,85.52,85.43,85.44,32626.0,61.9636,61.9636,61.8984,61.9057,32626.0
2017-04-19 14:35:00,85.44,85.47,85.42,85.45,23165.0,61.9057,61.9274,61.8912,61.9129,23165.0
2017-04-19 14:40:00,85.47,85.49,85.43,85.45,23998.0,61.9274,61.9419,61.8984,61.9129,23998.0
2017-04-19 14:45:00,85.44,85.44,85.39,85.4,38578.0,61.9057,61.9057,61.8694,61.8767,38578.0
2017-04-19 14:50:00,85.4,85.41,85.33,85.37,39313.0,61.8767,61.8839,61.826,61.8549,39313.0
2017-04-19 14:55:00,85.37,85.38,85.35,85.37,18136.0,61.8549,61.8622,61.8405,61.8549,18136.0
2017-04-19 15:00:00,85.37,85.38,85.33,85.36,33645.0,61.8549,61.8622,61.826,61.8477,33645.0
2017-04-19 15:05:00,85.36,85.38,85.33,85.36,36915.0,61.8477,61.8622,61.826,61.8477,36915.0
2017-04-19 15:10:00,85.36,85.41,85.34,85.35,42891.0,61.8477,61.8839,61.8332,61.8405,42891.0
2017-04-19 15:15:00,85.34,85.39,85.32,85.39,34539.0,61.8332,61.8694,61.8187,61.8694,34539.0
2017-04-19 15:20:00,85.4,85.43,85.36,85.39,41860.0,61.8767,61.8984,61.8477,61.8694,41860.0
2017-04-19 15:25:00,85.39,85.41,85.31,85.33,73618.0,61.8694,61.8839,61.8115,61.826,73618.0
2017-04-19 15:30:00,85.33,85.33,85.25,85.29,59836.0,61.826,61.826,61.768,61.797,59836.0
2017-04-19 15:35:00,85.29,85.36,85.28,85.34,100201.0,61.797,61.8477,61.7897,61.8332,100201.0
2017-04-19 15:40:00,85.34,85.34,85.29,85.3,116710.0,61.8332,61.8332,61.797,61.8042,116710.0
2017-04-19 15:45:00,85.29,85.32,85.25,85.25,78295.0,61.797,61.8187,61.768,61.768,78295.0
2017-04-19 15:50:00,85.26,85.33,85.25,85.33,50699.0,61.7752,61.826,61.768,61.826,50699.0
2017-04-19 15:55:00,85.32,85.41,85.32,85.39,237687.0,61.8187,61.8839,61.8187,61.8694,237687.0
2017-04-20 09:30:00,85.24,85.41,85.19,85.24,145583.0,61.7608,61.8839,61.7245,61.7608,145583.0
2017-04-20 09:35:00,85.25,85.29,84.96,84.99,71167.0,61.768,61.797,61.5579,61.5796,71167.0
2017-04-20 09:40:00,84.99,85.03,84.91,84.98,40391.0,61.5796,61.6086,61.5217,61.5724,40391.0
2017-04-20 09:45:00,84.97,85.04,84.92,85.01,43998.0,61.5651,61.6158,61.5289,61.5941,43998.0
2017-04-20 09:50:00,85.0,85.07,84.94,84.98,71259.0,61.5869,61.6376,61.5434,61.5724,71259.0
2017-04-20 09:55:00,84.97,84.97,84.8,84.89,36955.0,61.5651,61.5651,61.442,61.5072,36955.0
2017-04-20 10:00:00,84.89,85.06,84.88,85.03,43095.0,61.5072,61.6303,61.4999,61.6086,43095.0
2017-04-20 10:05:00,85.02,85.24,85.02,85.17,65142.0,61.6014,61.7608,61.6014,61.71,65142.0
2017-04-20 10:10:00,85.17,85.35,85.16,85.26,41260.0,61.71,61.8405,61.7028,61.7752,41260.0
2017-04-20 10:15:00,85.26,85.28,85.18,85.22,43248.0,61.7752,61.7897,61.7173,61.7463,43248.0
2017-04-20 10:20:00,85.22,85.25,85.14,85.24,36920.0,61.7463,61.768,61.6883,61.7608,36920.0
2017-04-20 10:25:00,85.24,85.29,85.2,85.28,30986.0,61.7608,61.797,61.7318,61.7897,30986.0
2017-04-20 10:30:00,85.27,85.31,85.11,85.12,48380.0,61.7825,61.8115,61.6666,61.6738,48380.0
2017-04-20 10:35:00,85.12,85.14,85.0,85.01,29422.0,61.6738,61.6883,61.5869,61.5941,29422.0
2017-04-20 10:40:00,85.0,85.11,84.99,85.1,52542.0,61.5869,61.6666,61.5796,61.6593,52542.0
2017-04-20 10:45:00,85.1,85.2,85.1,85.19,40533.0,61.6593,61.7318,61.6593,61.7245,40533.0
2017-04-20 10:50:00,85.19,85.24,85.17,85.24,41211.0,61.7245,61.7608,61.71,61.7608,41211.0
2017-04-20 10:55:00,85.23,85.29,85.23,85.26,28331.0,61.7535,61.797,61.7535,61.7752,28331.0
2017-04-20 11:00:00,85.26,85.27,85.1,85.1,57101.0,61.7752,61.7825,61.6593,61.6593,57101.0
2017-04-20 11:05:00,85.11,85.2,85.1,85.2,23478.0,61.6666,61.7318,61.6593,61.7318,23478.0
2017-04-20 11:10:00,85.2,85.25,85.18,85.23,18449.0,61.7318,61.768,61.7173,61.7535,18449.0
2017-04-20 11:15:00,85.24,85.25,85.2,85.22,22331.0,61.7608,61.768,61.7318,61.7463,22331.0
2017-04-20 11:20:00,85.23,85.24,85.14,85.16,27433.0,61.7535,61.7608,61.6883,61.7028,27433.0
2017-04-20 11:25:00,85.15,85.24,85.12,85.22,40001.0,61.6955,61.7608,61.6738,61.7463,40001.0
2017-04-20 11:30:00,85.22,85.28,85.21,85.28,26874.0,61.7463,61.7897,61.739,61.7897,26874.0
2017-04-20 11:35:00,85.28,85.33,85.28,85.32,21194.0,61.7897,61.826,61.7897,61.8187,21194.0
2017-04-20 11:40:00,85.32,85.32,85.23,85.29,34727.0,61.8187,61.8187,61.7535,61.797,34727.0
2017-04-20 11:45:00,85.29,85.38,85.29,85.35,30414.0,61.797,61.8622,61.797,61.8405,30414.0
2017-04-20 11:50:00,85.36,85.36,85.31,85.32,169431.0,61.8477,61.8477,61.8115,61.8187,169431.0
2017-04-20 11:55:00,85.33,85.37,85.32,85.36,33465.0,61.826,61.8549,61.8187,61.8477,33465.0
2017-04-20 12:00:00,85.36,85.41,85.35,85.39,38709.0,61.8477,61.8839,61.8405,61.8694,38709.0
2017-04-20 12:05:00,85.4,85.47,85.4,85.45,34169.0,61.8767,61.9274,61.8767,61.9129,34169.0
2017-04-20 12:10:00,85.46,85.46,85.38,85.39,22590.0,61.9202,61.9202,61.8622,61.8694,22590.0
2017-04-20 12:15:00,85.4,85.44,85.36,85.36,22642.0,61.8767,61.9057,61.8477,61.8477,22642.0
2017-04-20 12:20:00,85.37,85.4,85.36,85.36,22694.0,61.8549,61.8767,61.8477,61.8477,22694.0
2017-04-20 12:25:00,85.36,85.36,85.3,85.31,14712.0,61.8477,61.8477,61.8042,61.8115,14712.0
2017-04-20 12:30:00,85.31,85.35,85.3,85.31,11445.0,61.8115,61.8405,61.8042,61.8115,11445.0
2017-04-20 12:35:00,85.31,85.31,85.25,85.26,30629.0,61.8115,61.8115,61.768,61.7752,30629.0
2017-04-20 12:40:00,85.25,85.31,85.24,85.3,12029.0,61.768,61.8115,61.7608,61.8042,12029.0
2017-04-20 12:45:00,85.29,85.3,85.26,85.28,20690.0,61.797,61.8042,61.7752,61.7897,20690.0
2017-04-20 12:50:00,85.27,85.31,85.27,85.28,21233.0,61.7825,61.8115,61.7825,61.7897,21233.0
2017-04-20 12:55:00,85.27,85.3,85.26,85.29,20201.0,61.7825,61.8042,61.7752,61.797,20201.0
2017-04-20 13:00:00,85.29,85.3,85.27,85.27,15125.0,61.797,61.8042,61.7825,61.7825,15125.0
2017-04-20 13:05:00,85.27,85.28,85.24,85.27,9945.0,61.7825,61.7897,61.7608,61.7825,9945.0
2017-04-20 13:10:00,85.26,85.31,85.25,85.3,11623.0,61.7752,61.8115,61.768,61.8042,11623.0
2017-04-20 13:15:00,85.31,85.36,85.3,85.35,23115.0,61.8115,61.8477,61.8042,61.8405,23115.0
2017-04-20 13:20:00,85.36,85.38,85.34,85.36,16214.0,61.8477,61.8622,61.8332,61.8477,16214.0
2017-04-20 13:25:00,85.37,85.41,85.36,85.41,16806.0,61.8549,61.8839,61.8477,61.8839,16806.0
2017-04-20 13:30:00,85.42,85.45,85.42,85.43,15666.0,61.8912,61.9129,61.8912,61.8984,15666.0
2017-04-20 13:35:00,85.44,85.47,85.36,85.37,33992.0,61.9057,61.9274,61.8477,61.8549,33992.0
2017-04-20 13:40:00,85.37,85.42,85.36,85.38,18887.0,61.8549,61.8912,61.8477,61.8622,18887.0
2017-04-20 13:45:00,85.37,85.4,85.34,85.39,29672.0,61.8549,61.8767,61.8332,61.8694,29672.0
2017-04-20 13:50:00,85.39,85.41,85.37,85.39,24318.0,61.8694,61.8839,61.8549,61.8694,24318.0
2017-04-20 13:55:00,85.39,85.41,85.34,85.36,26449.0,61.8694,61.8839,61.8332,61.8477,26449.0
2017-04-20 14:00:00,85.37,85.4,85.37,85.37,18432.0,61.8549,61.8767,61.8549,61.8549,18432.0
2017-04-20 14:05:00,85.37,85.37,85.28,85.29,42525.0,61.8549,61.8549,61.7897,61.797,42525.0
2017-04-20 14:10:00,85.3,85.35,85.29,85.34,25840.0,61.8042,61.8405,61.797,61.8332,25840.0
2017-04-20 14:15:00,85.33,85.36,85.32,85.34,22955.0,61.826,61.8477,61.8187,61.8332,22955.0
2017-04-20 14:20:00,85.34,85.4,85.34,85.38,22149.0,61.8332,61.8767,61.8332,61.8622,22149.0
2017-04-20 14:25:00,85.38,85.39,85.32,85.33,25462.0,61.8622,61.8694,61.8187,61.826,25462.0
2017-04-20 14:30:00,85.33,85.34,85.32,85.33,13652.0,61.826,61.8332,61.8187,61.826,13652.0
2017-04-20 14:35:00,85.33,85.36,85.3,85.31,19991.0,61.826,61.8477,61.8042,61.8115,19991.0
2017-04-20 14:40:00,85.3,85.31,85.18,85.18,25101.0,61.8042,61.8115,61.7173,61.7173,25101.0
2017-04-20 14:45:00,85.19,85.22,85.17,85.19,24999.0,61.7245,61.7463,61.71,61.7245,24999.0
2017-04-20 14:50:00,85.19,85.23,85.18,85.2,17972.0,61.7245,61.7535,61.7173,61.7318,17972.0
2017-04-20 14:55:00,85.19,85.21,85.14,85.17,34119.0,61.7245,61.739,61.6883,61.71,34119.0
2017-04-20 15:00:00,85.16,85.16,85.1,85.14,50337.0,61.7028,61.7028,61.6593,61.6883,50337.0
2017-04-20 15:05:00,85.14,85.14,85.1,85.13,26409.0,61.6883,61.6883,61.6593,61.6811,26409.0
2017-04-20 15:10:00,85.13,85.2,85.12,85.19,28803.0,61.6811,61.7318,61.6738,61.7245,28803.0
2017-04-20 15:15:00,85.2,85.21,85.07,85.11,92810.0,61.7318,61.739,61.6376,61.6666,92810.0
2017-04-20 15:20:00,85.1,85.13,85.08,85.1,25672.0,61.6593,61.6811,61.6448,61.6593,25672.0
2017-04-20 15:25:00,85.1,85.15,85.09,85.15,20984.0,61.6593,61.6955,61.6521,61.6955,20984.0
2017-04-20 15:30:00,85.15,85.25,85.14,85.23,37972.0,61.6955,61.768,61.6883,61.7535,37972.0
2017-04-20 15:35:00,85.23,85.26,85.21,85.24,32324.0,61.7535,61.7752,61.739,61.7608,32324.0
2017-04-20 15:40:00,85.25,85.3,85.25,85.26,31447.0,61.768,61.8042,61.768,61.7752,31447.0
2017-04-20 15:45:00,85.26,85.32,85.25,85.32,30926.0,61.7752,61.8187,61.768,61.8187,30926.0
2017-04-20 15:50:00,85.31,85.39,85.31,85.39,40217.0,61.8115,61.8694,61.8115,61.8694,40217.0
2017-04-20 15:55:00,85.39,85.44,85.35,85.41,186145.0,61.8694,61.9057,61.8405,61.8839,186145.0
2017-04-21 09:30:00,85.36,85.42,85.28,85.31,67078.0,61.8477,61.8912,61.7897,61.8115,67078.0
2017-04-21 09:35:00,85.3,85.46,85.29,85.34,71849.0,61.8042,61.9202,61.797,61.8332,71849.0
2017-04-21 09:40:00,85.34,85.38,85.23,85.27,74642.0,61.8332,61.8622,61.7535,61.7825,74642.0
2017-04-21 09:45:00,85.29,85.36,85.28,85.31,38715.0,61.797,61.8477,61.7897,61.8115,38715.0
2017-04-21 09:50:00,85.32,85.38,85.24,85.26,104881.0,61.8187,61.8622,61.7608,61.7752,104881.0
2017-04-21 09:55:00,85.27,85.32,85.22,85.25,35912.0,61.7825,61.8187,61.7463,61.768,35912.0
2017-04-21 10:00:00,85.26,85.26,85.16,85.2,72816.0,61.7752,61.7752,61.7028,61.7318,72816.0
2017-04-21 10:05:00,85.2,85.25,85.17,85.22,60286.0,61.7318,61.768,61.71,61.7463,60286.0
2017-04-21 10:10:00,85.23,85.29,85.21,85.29,78359.0,61.7535,61.797,61.739,61.797,78359.0
2017-04-21 10:15:00,85.29,85.31,85.18,85.2,65539.0,61.797,61.8115,61.7173,61.7318,65539.0
2017-04-21 10:20:00,85.2,85.22,85.14,85.18,71827.0,61.7318,61.7463,61.6883,61.7173,71827.0
2017-04-21 10:25:00,85.19,85.2,85.09,85.12,53586.0,61.7245,61.7318,61.6521,61.6738,53586.0
2017-04-21 10:30:00,85.12,85.14,85.0,85.07,74845.0,61.6738,61.6883,61.5869,61.6376,74845.0
2017-04-21 10:35:00,85.07,85.18,85.07,85.18,27490.0,61.6376,61.7173,61.6376,61.7173,27490.0
2017-04-21 10:40:00,85.18,85.21,85.16,85.17,26993.0,61.7173,61.739,61.7028,61.71,26993.0
2017-04-21 10:45:00,85.16,85.18,85.13,85.14,47903.0,61.7028,61.7173,61.6811,61.6883,47903.0
2017-04-21 10:50:00,85.14,85.17,85.11,85.15,77246.0,61.6883,61.71,61.6666,61.6955,77246.0
2017-04-21 10:55:00,85.15,85.22,85.13,85.22,43031.0,61.6955,61.7463,61.6811,61.7463,43031.0
2017-04-21 11:00:00,85.21,85.24,85.19,85.2,25372.0,61.739,61.7608,61.7245,61.7318,25372.0
2017-04-21 11:05:00,85.2,85.21,85.15,85.21,18933.0,61.7318,61.739,61.6955,61.739,18933.0
2017-04-21 11:10:00,85.21,85.23,85.17,85.22,32157.0,61.739,61.7535,61.71,61.7463,32157.0
2017-04-21 11:15:00,85.22,85.23,85.14,85.2,44212.0,61.7463,61.7535,61.6883,61.7318,44212.0
2017-04-21 11:20:00,85.19,85.24,85.18,85.23,34525.0,61.7245,61.7608,61.7173,61.7535,34525.0
2017-04-21 11:25:00,85.23,85.27,85.22,85.27,18357.0,61.7535,61.7825,61.7463,61.7825,18357.0
2017-04-21 11:30:00,85.27,85.29,85.25,85.27,23404.0,61.7825,61.797,61.768,61.7825,23404.0
2017-04-21 11:35:00,85.27,85.27,85.19,85.2,44044.0,61.7825,61.7825,61.7245,61.7318,44044.0
2017-04-21 11:40:00,85.2,85.21,85.12,85.18,41927.0,61.7318,61.739,61.6738,61.7173,41927.0
2017-04-21 11:45:00,85.19,85.21,85.15,85.19,29581.0,61.7245,61.739,61.6955,61.7245,29581.0
2017-04-21 11:50:00,85.19,85.2,85.13,85.17,33198.0,61.7245,61.7318,61.6811,61.71,33198.0
2017-04-21 11:55:00,85.17,85.19,85.16,85.17,9190.0,61.71,61.7245,61.7028,61.71,9190.0
2017-04-21 12:00:00,85.17,85.18,85.13,85.13,14854.0,61.71,61.7173,61.6811,61.6811,14854.0
2017-04-21 12:05:00,85.14,85.14,85.08,85.09,28640.0,61.6883,61.6883,61.6448,61.6521,28640.0
2017-04-21 12:10:00,85.09,85.13,85.02,85.03,20450.0,61.6521,61.6811,61.6014,61.6086,20450.0
2017-04-21 12:15:00,85.04,85.05,85.01,85.04,15004.0,61.6158,61.6231,61.5941,61.6158,15004.0
2017-04-21 12:20:00,85.04,85.06,85.02,85.04,14054.0,61.6158,61.6303,61.6014,61.6158,14054.0
2017-04-21 12:25:00,85.04,85.05,84.95,84.97,24328.0,61.6158,61.6231,61.5506,61.5651,24328.0
2017-04-21 12:30:00,84.97,85.08,84.97,85.07,92620.0,61.5651,61.6448,61.5651,61.6376,92620.0
2017-04-21 12:35:00,85.07,85.13,85.06,85.12,13824.0,61.6376,61.6811,61.6303,61.6738,13824.0
2017-04-21 12:40:00,85.12,85.15,85.11,85.13,12828.0,61.6738,61.6955,61.6666,61.6811,12828.0
2017-04-21 12:45:00,85.12,85.13,85.09,85.11,15062.0,61.6738,61.6811,61.6521,61.6666,15062.0
2017-04-21 12:50:00,85.12,85.17,85.11,85.15,7543.0,61.6738,61.71,61.6666,61.6955,7543.0
2017-04-21 12:55:00,85.15,85.16,85.12,85.14,8508.0,61.6955,61.7028,61.6738,61.6883,8508.0
2017-04-21 13:00:00,85.14,85.15,85.1,85.11,15190.0,61.6883,61.6955,61.6593,61.6666,15190.0
2017-04-21 13:05:00,85.11,85.14,85.09,85.13,7077.0,61.6666,61.6883,61.6521,61.6811,7077.0
2017-04-21 13:10:00,85.13,85.13,85.03,85.06,40999.0,61.6811,61.6811,61.6086,61.6303,40999.0
2017-04-21 13:15:00,85.05,85.09,85.04,85.07,14858.0,61.6231,61.6521,61.6158,61.6376,14858.0
2017-04-21 13:20:00,85.06,85.08,85.05,85.06,22218.0,61.6303,61.6448,61.6231,61.6303,22218.0
2017-04-21 13:25:00,85.07,85.1,85.06,85.08,17007.0,61.6376,61.6593,61.6303,61.6448,17007.0
2017-04-21 13:30:00,85.09,85.09,85.07,85.07,8494.0,61.6521,61.6521,61.6376,61.6376,8494.0
2017-04-21 13:35:00,85.07,85.08,85.02,85.04,17497.0,61.6376,61.6448,61.6014,61.6158,17497.0
2017-04-21 13:40:00,85.05,85.07,85.02,85.06,25112.0,61.6231,61.6376,61.6014,61.6303,25112.0
2017-04-21 13:45:00,85.06,85.08,85.05,85.08,10944.0,61.6303,61.6448,61.6231,61.6448,10944.0
2017-04-21 13:50:00,85.07,85.1,85.06,85.1,23956.0,61.6376,61.6593,61.6303,61.6593,23956.0
2017-04-21 13:55:00,85.11,85.18,85.11,85.18,31624.0,61.6666,61.7173,61.6666,61.7173,31624.0
2017-04-21 14:00:00,85.18,85.19,85.15,85.16,17924.0,61.7173,61.7245,61.6955,61.7028,17924.0
2017-04-21 14:05:00,85.16,85.17,85.14,85.16,17653.0,61.7028,61.71,61.6883,61.7028,17653.0
2017-04-21 14:10:00,85.16,85.16,85.05,85.08,34486.0,61.7028,61.7028,61.6231,61.6448,34486.0
2017-04-21 14:15:00,85.08,85.08,85.05,85.06,13260.0,61.6448,61.6448,61.6231,61.6303,13260.0
2017-04-21 14:20:00,85.06,85.14,85.05,85.14,12627.0,61.6303,61.6883,61.6231,61.6883,12627.0
2017-04-21 14:25:00,85.14,85.15,85.11,85.13,35409.0,61.6883,61.6955,61.6666,61.6811,35409.0
2017-04-21 14:30:00,85.13,85.13,85.11,85.13,11970.0,61.6811,61.6811,61.6666,61.6811,11970.0
2017-04-21 14:35:00,85.13,85.14,85.09,85.09,42318.0,61.6811,61.6883,61.6521,61.6521,42318.0
2017-04-21 14:40:00,85.1,85.11,85.05,85.05,37943.0,61.6593,61.6666,61.6231,61.6231,37943.0
2017-04-21 14:45:00,85.05,85.09,85.04,85.06,22494.0,61.6231,61.6521,61.6158,61.6303,22494.0
2017-04-21 14:50:00,85.06,85.07,85.01,85.02,15586.0,61.6303,61.6376,61.5941,61.6014,15586.0
2017-04-21 14:55:00,85.01,85.02,84.96,85.0,60412.0,61.5941,61.6014,61.5579,61.5869,60412.0
2017-04-21 15:00:00,85.0,85.07,84.99,85.04,30846.0,61.5869,61.6376,61.5796,61.6158,30846.0
2017-04-21 15:05:00,85.04,85.05,84.99,85.02,33723.0,61.6158,61.6231,61.5796,61.6014,33723.0
2017-04-21 15:10:00,85.02,85.04,84.99,85.03,16908.0,61.6014,61.6158,61.5796,61.6086,16908.0
2017-04-21 15:15:00,85.02,85.07,85.01,85.04,21868.0,61.6014,61.6376,61.5941,61.6158,21868.0
2017-04-21 15:20:00,85.04,85.09,85.03,85.06,28174.0,61.6158,61.6521,61.6086,61.6303,28174.0
2017-04-21 15:25:00,85.05,85.11,85.04,85.1,19699.0,61.6231,61.6666,61.6158,61.6593,19699.0
2017-04-21 15:30:00,85.1,85.1,85.03,85.05,18043.0,61.6593,61.6593,61.6086,61.6231,18043.0
2017-04-21 15:35:00,85.05,85.12,85.04,85.11,43350.0,61.6231,61.6738,61.6158,61.6666,43350.0
2017-04-21 15:40:00,85.12,85.21,85.11,85.19,107089.0,61.6738,61.739,61.6666,61.7245,107089.0
2017-04-21 15:45:00,85.19,85.19,85.11,85.13,82075.0,61.7245,61.7245,61.6666,61.6811,82075.0
2017-04-21 15:50:00,85.12,85.17,85.11,85.17,99224.0,61.6738,61.71,61.6666,61.71,99224.0
2017-04-21 15:55:00,85.16,85.18,85.07,85.08,234169.0,61.7028,61.7173,61.6376,61.6448,234169.0
2017-04-24 09:30:00,85.44,85.55,85.06,85.06,125273.0,61.9057,61.9854,61.6303,61.6303,125273.0
2017-04-24 09:35:00,85.09,85.1,84.57,84.58,145926.0,61.6521,61.6593,61.2753,61.2826,145926.0
2017-04-24 09:40:00,84.6,84.63,84.33,84.34,125727.0,61.297,61.3188,61.1014,61.1087,125727.0
2017-04-24 09:45:00,84.34,84.42,84.14,84.18,121903.0,61.1087,61.1666,60.9637,60.9927,121903.0
2017-04-24 09:50:00,84.18,84.18,83.97,84.0,120865.0,60.9927,60.9927,60.8406,60.8623,120865.0
2017-04-24 09:55:00,84.0,84.01,83.87,83.9,97986.0,60.8623,60.8696,60.7681,60.7899,97986.0
2017-04-24 10:00:00,83.91,84.1,83.9,84.08,84158.0,60.7971,60.9348,60.7899,60.9203,84158.0
2017-04-24 10:05:00,84.07,84.18,83.9,83.91,235270.0,60.913,60.9927,60.7899,60.7971,235270.0
2017-04-24 10:10:00,83.91,83.92,83.81,83.83,99416.0,60.7971,60.8043,60.7246,60.7391,99416.0
2017-04-24 10:15:00,83.83,83.83,83.67,83.69,86443.0,60.7391,60.7391,60.6232,60.6377,86443.0
2017-04-24 10:20:00,83.68,83.8,83.68,83.7,154654.0,60.6305,60.7174,60.6305,60.6449,154654.0
2017-04-24 10:25:00,83.7,83.71,83.47,83.48,122764.0,60.6449,60.6522,60.4783,60.4855,122764.0
2017-04-24 10:30:00,83.48,83.59,83.46,83.52,127330.0,60.4855,60.5652,60.4711,60.5145,127330.0
2017-04-24 10:35:00,83.53,83.58,83.49,83.52,65946.0,60.5218,60.558,60.4928,60.5145,65946.0
2017-04-24 10:40:00,83.52,83.52,83.39,83.45,110786.0,60.5145,60.5145,60.4203,60.4638,110786.0
2017-04-24 10:45:00,83.46,83.61,83.45,83.61,93534.0,60.4711,60.5797,60.4638,60.5797,93534.0
2017-04-24 10:50:00,83.61,83.78,83.6,83.74,123196.0,60.5797,60.7029,60.5725,60.6739,123196.0
2017-04-24 10:55:00,83.75,83.84,83.74,83.81,73547.0,60.6812,60.7464,60.6739,60.7246,73547.0
2017-04-24 11:00:00,83.81,83.82,83.74,83.81,97251.0,60.7246,60.7319,60.6739,60.7246,97251.0
2017-04-24 11:05:00,83.81,83.89,83.78,83.89,70365.0,60.7246,60.7826,60.7029,60.7826,70365.0
2017-04-24 11:10:00,83.88,83.94,83.87,83.91,80331.0,60.7754,60.8188,60.7681,60.7971,80331.0
2017-04-24 11:15:00,83.91,83.92,83.79,83.82,91928.0,60.7971,60.8043,60.7102,60.7319,91928.0
2017-04-24 11:20:00,83.82,83.93,83.81,83.92,59565.0,60.7319,60.8116,60.7246,60.8043,59565.0
2017-04-24 11:25:00,83.92,83.92,83.86,83.89,71743.0,60.8043,60.8043,60.7609,60.7826,71743.0
2017-04-24 11:30:00,83.9,83.95,83.9,83.92,81561.0,60.7899,60.8261,60.7899,60.8043,81561.0
2017-04-24 11:35:00,83.92,84.0,83.91,83.96,78360.0,60.8043,60.8623,60.7971,60.8333,78360.0
2017-04-24 11:40:00,83.97,84.0,83.94,83.95,67115.0,60.8406,60.8623,60.8188,60.8261,67115.0
2017-04-24 11:45:00,83.94,83.97,83.92,83.95,83667.0,60.8188,60.8406,60.8043,60.8261,83667.0
2017-04-24 11:50:00,83.95,83.98,83.92,83.95,81553.0,60.8261,60.8478,60.8043,60.8261,81553.0
2017-04-24 11:55:00,83.95,83.96,83.9,83.91,72394.0,60.8261,60.8333,60.7899,60.7971,72394.0
2017-04-24 12:00:00,83.9,83.91,83.87,83.91,60776.0,60.7899,60.7971,60.7681,60.7971,60776.0
2017-04-24 12:05:00,83.91,83.91,83.86,83.86,81193.0,60.7971,60.7971,60.7609,60.7609,81193.0
2017-04-24 12:10:00,83.86,83.89,83.82,83.84,83089.0,60.7609,60.7826,60.7319,60.7464,83089.0
2017-04-24 12:15:00,83.83,83.83,83.78,83.79,59154.0,60.7391,60.7391,60.7029,60.7102,59154.0
2017-04-24 12:20:00,83.79,83.8,83.71,83.74,56667.0,60.7102,60.7174,60.6522,60.6739,56667.0
2017-04-24 12:25:00,83.75,83.79,83.74,83.79,32567.0,60.6812,60.7102,60.6739,60.7102,32567.0
2017-04-24 12:30:00,83.8,83.82,83.78,83.81,74884.0,60.7174,60.7319,60.7029,60.7246,74884.0
2017-04-24 12:35:00,83.81,83.81,83.77,83.78,37057.0,60.7246,60.7246,60.6957,60.7029,37057.0
2017-04-24 12:40:00,83.78,83.78,83.75,83.77,50433.0,60.7029,60.7029,60.6812,60.6957,50433.0
2017-04-24 12:45:00,83.77,83.79,83.75,83.76,45567.0,60.6957,60.7102,60.6812,60.6884,45567.0
2017-04-24 12:50:00,83.76,83.79,83.76,83.79,39705.0,60.6884,60.7102,60.6884,60.7102,39705.0
2017-04-24 12:55:00,83.79,83.81,83.77,83.8,48269.0,60.7102,60.7246,60.6957,60.7174,48269.0
2017-04-24 13:00:00,83.8,83.85,83.79,83.83,96407.0,60.7174,60.7536,60.7102,60.7391,96407.0
2017-04-24 13:05:00,83.83,83.83,83.78,83.8,53016.0,60.7391,60.7391,60.7029,60.7174,53016.0
2017-04-24 13:10:00,83.79,83.84,83.78,83.81,77916.0,60.7102,60.7464,60.7029,60.7246,77916.0
2017-04-24 13:15:00,83.81,83.86,83.81,83.85,68257.0,60.7246,60.7609,60.7246,60.7536,68257.0
2017-04-24 13:20:00,83.85,83.85,83.8,83.81,51380.0,60.7536,60.7536,60.7174,60.7246,51380.0
2017-04-24 13:25:00,83.81,83.82,83.79,83.79,48665.0,60.7246,60.7319,60.7102,60.7102,48665.0
2017-04-24 13:30:00,83.79,83.79,83.75,83.76,40595.0,60.7102,60.7102,60.6812,60.6884,40595.0
2017-04-24 13:35:00,83.76,83.77,83.75,83.76,39105.0,60.6884,60.6957,60.6812,60.6884,39105.0
2017-04-24 13:40:00,83.76,83.78,83.76,83.76,49001.0,60.6884,60.7029,60.6884,60.6884,49001.0
2017-04-24 13:45:00,83.76,83.78,83.74,83.74,41419.0,60.6884,60.7029,60.6739,60.6739,41419.0
2017-04-24 13:50:00,83.75,83.75,83.73,83.74,42299.0,60.6812,60.6812,60.6667,60.6739,42299.0
2017-04-24 13:55:00,83.75,83.8,83.74,83.79,62559.0,60.6812,60.7174,60.6739,60.7102,62559.0
2017-04-24 14:00:00,83.8,83.82,83.75,83.76,238301.0,60.7174,60.7319,60.6812,60.6884,238301.0
2017-04-24 14:05:00,83.76,83.8,83.76,83.78,28982.0,60.6884,60.7174,60.6884,60.7029,28982.0
2017-04-24 14:10:00,83.78,83.79,83.72,83.74,32044.0,60.7029,60.7102,60.6594,60.6739,32044.0
2017-04-24 14:15:00,83.74,83.86,83.74,83.86,35856.0,60.6739,60.7609,60.6739,60.7609,35856.0
2017-04-24 14:20:00,83.86,83.87,83.82,83.84,64835.0,60.7609,60.7681,60.7319,60.7464,64835.0
2017-04-24 14:25:00,83.84,83.86,83.76,83.77,74137.0,60.7464,60.7609,60.6884,60.6957,74137.0
2017-04-24 14:30:00,83.78,83.86,83.78,83.83,43521.0,60.7029,60.7609,60.7029,60.7391,43521.0
2017-04-24 14:35:00,83.83,83.86,83.82,83.86,27337.0,60.7391,60.7609,60.7319,60.7609,27337.0
2017-04-24 14:40:00,83.86,83.93,83.86,83.9,29796.0,60.7609,60.8116,60.7609,60.7899,29796.0
2017-04-24 14:45:00,83.91,83.95,83.9,83.92,23681.0,60.7971,60.8261,60.7899,60.8043,23681.0
2017-04-24 14:50:00,83.92,83.99,83.92,83.98,29630.0,60.8043,60.8551,60.8043,60.8478,29630.0
2017-04-24 14:55:00,83.98,84.0,83.97,83.99,31564.0,60.8478,60.8623,60.8406,60.8551,31564.0
2017-04-24 15:00:00,83.98,84.05,83.98,84.05,36418.0,60.8478,60.8985,60.8478,60.8985,36418.0
2017-04-24 15:05:00,84.05,84.12,84.04,84.1,38633.0,60.8985,60.9493,60.8913,60.9348,38633.0
2017-04-24 15:10:00,84.11,84.13,84.08,84.13,31645.0,60.942,60.9565,60.9203,60.9565,31645.0
2017-04-24 15:15:00,84.13,84.15,84.05,84.05,113937.0,60.9565,60.971,60.8985,60.8985,113937.0
2017-04-24 15:20:00,84.04,84.06,84.01,84.04,50085.0,60.8913,60.9058,60.8696,60.8913,50085.0
2017-04-24 15:25:00,84.03,84.07,84.0,84.05,58914.0,60.884,60.913,60.8623,60.8985,58914.0
2017-04-24 15:30:00,84.05,84.1,84.02,84.1,72525.0,60.8985,60.9348,60.8768,60.9348,72525.0
2017-04-24 15:35:00,84.1,84.18,84.09,84.17,116858.0,60.9348,60.9927,60.9275,60.9855,116858.0
2017-04-24 15:40:00,84.17,84.21,84.13,84.14,78246.0,60.9855,61.0145,60.9565,60.9637,78246.0
2017-04-24 15:45:00,84.15,84.18,84.13,84.18,72144.0,60.971,60.9927,60.9565,60.9927,72144.0
2017-04-24 15:50:00,84.18,84.18,84.12,84.12,99583.0,60.9927,60.9927,60.9493,60.9493,99583.0
2017-04-24 15:55:00,84.13,84.21,84.12,84.16,403175.0,60.9565,61.0145,60.9493,60.9782,403175.0
2017-04-25 09:30:00,84.16,84.26,84.02,84.25,181076.0,60.9782,61.0507,60.8768,61.0434,181076.0
2017-04-25 09:35:00,84.25,84.26,84.05,84.25,106848.0,61.0434,61.0507,60.8985,61.0434,106848.0
2017-04-25 09:40:00,84.26,84.38,84.24,84.37,53371.0,61.0507,61.1376,61.0362,61.1304,53371.0
2017-04-25 09:45:00,84.36,84.44,84.33,84.36,69611.0,61.1231,61.1811,61.1014,61.1231,69611.0
2017-04-25 09:50:00,84.37,84.55,84.36,84.54,113553.0,61.1304,61.2608,61.1231,61.2536,113553.0
2017-04-25 09:55:00,84.54,84.6,84.49,84.58,47835.0,61.2536,61.297,61.2173,61.2826,47835.0
2017-04-25 10:00:00,84.59,84.64,84.46,84.48,64772.0,61.2898,61.326,61.1956,61.2101,64772.0
2017-04-25 10:05:00,84.47,84.56,84.47,84.54,64606.0,61.2029,61.2681,61.2029,61.2536,64606.0
2017-04-25 10:10:00,84.53,84.6,84.5,84.52,34780.0,61.2463,61.297,61.2246,61.2391,34780.0
2017-04-25 10:15:00,84.52,84.53,84.37,84.39,34970.0,61.2391,61.2463,61.1304,61.1449,34970.0
2017-04-25 10:20:00,84.38,84.42,84.33,84.37,47448.0,61.1376,61.1666,61.1014,61.1304,47448.0
2017-04-25 10:25:00,84.38,84.4,84.35,84.35,19594.0,61.1376,61.1521,61.1159,61.1159,19594.0
2017-04-25 10:30:00,84.36,84.47,84.35,84.43,34989.0,61.1231,61.2029,61.1159,61.1739,34989.0
2017-04-25 10:35:00,84.45,84.47,84.37,84.44,16811.0,61.1884,61.2029,61.1304,61.1811,16811.0
2017-04-25 10:40:00,84.44,84.48,84.4,84.4,28334.0,61.1811,61.2101,61.1521,61.1521,28334.0
2017-04-25 10:45:00,84.4,84.43,84.35,84.36,16989.0,61.1521,61.1739,61.1159,61.1231,16989.0
2017-04-25 10:50:00,84.37,84.42,84.35,84.37,29942.0,61.1304,61.1666,61.1159,61.1304,29942.0
2017-04-25 10:55:00,84.37,84.39,84.34,84.34,88543.0,61.1304,61.1449,61.1087,61.1087,88543.0
2017-04-25 11:00:00,84.34,84.38,84.3,84.32,72779.0,61.1087,61.1376,61.0797,61.0942,72779.0
2017-04-25 11:05:00,84.31,84.4,84.3,84.35,58153.0,61.0869,61.1521,61.0797,61.1159,58153.0
2017-04-25 11:10:00,84.35,84.42,84.34,84.4,43660.0,61.1159,61.1666,61.1087,61.1521,43660.0
2017-04-25 11:15:00,84.39,84.45,84.38,84.45,42585.0,61.1449,61.1884,61.1376,61.1884,42585.0
2017-04-25 11:20:00,84.44,84.47,84.37,84.4,37131.0,61.1811,61.2029,61.1304,61.1521,37131.0
2017-04-25 11:25:00,84.39,84.41,84.35,84.36,28780.0,61.1449,61.1594,61.1159,61.1231,28780.0
2017-04-25 11:30:00,84.35,84.42,84.34,84.38,22788.0,61.1159,61.1666,61.1087,61.1376,22788.0
2017-04-25 11:35:00,84.38,84.4,84.36,84.38,18627.0,61.1376,61.1521,61.1231,61.1376,18627.0
2017-04-25 11:40:00,84.39,84.4,84.37,84.39,20051.0,61.1449,61.1521,61.1304,61.1449,20051.0
2017-04-25 11:45:00,84.4,84.42,84.4,84.4,11033.0,61.1521,61.1666,61.1521,61.1521,11033.0
2017-04-25 11:50:00,84.4,84.41,84.37,84.38,16300.0,61.1521,61.1594,61.1304,61.1376,16300.0
2017-04-25 11:55:00,84.39,84.42,84.36,84.38,17960.0,61.1449,61.1666,61.1231,61.1376,17960.0
2017-04-25 12:00:00,84.38,84.4,84.34,84.38,18055.0,61.1376,61.1521,61.1087,61.1376,18055.0
2017-04-25 12:05:00,84.39,84.41,84.35,84.37,17373.0,61.1449,61.1594,61.1159,61.1304,17373.0
2017-04-25 12:10:00,84.37,84.37,84.34,84.37,11141.0,61.1304,61.1304,61.1087,61.1304,11141.0
2017-04-25 12:15:00,84.38,84.4,84.35,84.39,15852.0,61.1376,61.1521,61.1159,61.1449,15852.0
2017-04-25 12:20:00,84.39,84.4,84.31,84.33,14236.0,61.1449,61.1521,61.0869,61.1014,14236.0
2017-04-25 12:25:00,84.33,84.35,84.32,84.34,22644.0,61.1014,61.1159,61.0942,61.1087,22644.0
2017-04-25 12:30:00,84.33,84.34,84.27,84.28,104667.0,61.1014,61.1087,61.0579,61.0652,104667.0
2017-04-25 12:35:00,84.27,84.29,84.23,84.27,70812.0,61.0579,61.0724,61.029,61.0579,70812.0
2017-04-25 12:40:00,84.27,84.28,84.22,84.24,11782.0,61.0579,61.0652,61.0217,61.0362,11782.0
2017-04-25 12:45:00,84.24,84.27,84.23,84.25,14542.0,61.0362,61.0579,61.029,61.0434,14542.0
2017-04-25 12:50:00,84.26,84.3,84.24,84.3,23154.0,61.0507,61.0797,61.0362,61.0797,23154.0
2017-04-25 12:55:00,84.29,84.31,84.26,84.26,28691.0,61.0724,61.0869,61.0507,61.0507,28691.0
2017-04-25 13:00:00,84.26,84.31,84.26,84.27,20470.0,61.0507,61.0869,61.0507,61.0579,20470.0
2017-04-25 13:05:00,84.27,84.3,84.27,84.28,20887.0,61.0579,61.0797,61.0579,61.0652,20887.0
2017-04-25 13:10:00,84.28,84.3,84.25,84.25,16346.0,61.0652,61.0797,61.0434,61.0434,16346.0
2017-04-25 13:15:00,84.25,84.31,84.24,84.31,31187.0,61.0434,61.0869,61.0362,61.0869,31187.0
2017-04-25 13:20:00,84.31,84.35,84.29,84.34,19586.0,61.0869,61.1159,61.0724,61.1087,19586.0
2017-04-25 13:25:00,84.34,84.34,84.3,84.32,9482.0,61.1087,61.1087,61.0797,61.0942,9482.0
2017-04-25 13:30:00,84.32,84.36,84.31,84.36,9054.0,61.0942,61.1231,61.0869,61.1231,9054.0
2017-04-25 13:35:00,84.37,84.39,84.36,84.37,17025.0,61.1304,61.1449,61.1231,61.1304,17025.0
2017-04-25 13:40:00,84.37,84.42,84.35,84.41,38652.0,61.1304,61.1666,61.1159,61.1594,38652.0
2017-04-25 13:45:00,84.4,84.43,84.39,84.42,19109.0,61.1521,61.1739,61.1449,61.1666,19109.0
2017-04-25 13:50:00,84.43,84.44,84.41,84.44,10030.0,61.1739,61.1811,61.1594,61.1811,10030.0
2017-04-25 13:55:00,84.43,84.45,84.42,84.44,15730.0,61.1739,61.1884,61.1666,61.1811,15730.0
2017-04-25 14:00:00,84.43,84.46,84.41,84.44,26092.0,61.1739,61.1956,61.1594,61.1811,26092.0
2017-04-25 14:05:00,84.44,84.52,84.44,84.48,46415.0,61.1811,61.2391,61.1811,61.2101,46415.0
2017-04-25 14:10:00,84.48,84.49,84.44,84.45,17303.0,61.2101,61.2173,61.1811,61.1884,17303.0
2017-04-25 14:15:00,84.43,84.47,84.43,84.47,11174.0,61.1739,61.2029,61.1739,61.2029,11174.0
2017-04-25 14:20:00,84.47,84.48,84.44,84.45,13205.0,61.2029,61.2101,61.1811,61.1884,13205.0
2017-04-25 14:25:00,84.45,84.48,84.43,84.45,26091.0,61.1884,61.2101,61.1739,61.1884,26091.0
2017-04-25 14:30:00,84.45,84.48,84.44,84.47,45680.0,61.1884,61.2101,61.1811,61.2029,45680.0
2017-04-25 14:35:00,84.47,84.48,84.45,84.48,26451.0,61.2029,61.2101,61.1884,61.2101,26451.0
2017-04-25 14:40:00,84.48,84.48,84.44,84.45,50294.0,61.2101,61.2101,61.1811,61.1884,50294.0
2017-04-25 14:45:00,84.45,84.48,84.43,84.47,47711.0,61.1884,61.2101,61.1739,61.2029,47711.0
2017-04-25 14:50:00,84.47,84.47,84.42,84.42,30274.0,61.2029,61.2029,61.1666,61.1666,30274.0
2017-04-25 14:55:00,84.42,84.46,84.4,84.44,61006.0,61.1666,61.1956,61.1521,61.1811,61006.0
2017-04-25 15:00:00,84.44,84.47,84.38,84.46,57502.0,61.1811,61.2029,61.1376,61.1956,57502.0
2017-04-25 15:05:00,84.46,84.53,84.46,84.51,57989.0,61.1956,61.2463,61.1956,61.2318,57989.0
2017-04-25 15:10:00,84.51,84.53,84.5,84.52,18667.0,61.2318,61.2463,61.2246,61.2391,18667.0
2017-04-25 15:15:00,84.51,84.53,84.5,84.52,22642.0,61.2318,61.2463,61.2246,61.2391,22642.0
2017-04-25 15:20:00,84.53,84.56,84.5,84.51,25943.0,61.2463,61.2681,61.2246,61.2318,25943.0
2017-04-25 15:25:00,84.5,84.53,84.47,84.52,54356.0,61.2246,61.2463,61.2029,61.2391,54356.0
2017-04-25 15:30:00,84.52,84.54,84.48,84.52,57928.0,61.2391,61.2536,61.2101,61.2391,57928.0
2017-04-25 15:35:00,84.53,84.55,84.51,84.54,28645.0,61.2463,61.2608,61.2318,61.2536,28645.0
2017-04-25 15:40:00,84.55,84.58,84.5,84.53,37624.0,61.2608,61.2826,61.2246,61.2463,37624.0
2017-04-25 15:45:00,84.53,84.56,84.53,84.54,44232.0,61.2463,61.2681,61.2463,61.2536,44232.0
2017-04-25 15:50:00,84.54,84.55,84.51,84.53,40084.0,61.2536,61.2608,61.2318,61.2463,40084.0
2017-04-25 15:55:00,84.53,84.56,84.52,84.53,164530.0,61.2463,61.2681,61.2391,61.2463,164530.0
2017-04-26 09:30:00,84.45,84.55,83.9,83.9,77875.0,61.1884,61.2608,60.7899,60.7899,77875.0
2017-04-26 09:35:00,83.96,84.0,83.83,83.86,109762.0,60.8333,60.8623,60.7391,60.7609,109762.0
2017-04-26 09:40:00,83.88,83.9,83.79,83.83,49727.0,60.7754,60.7899,60.7102,60.7391,49727.0
2017-04-26 09:45:00,83.84,83.86,83.74,83.77,40293.0,60.7464,60.7609,60.6739,60.6957,40293.0
2017-04-26 09:50:00,83.76,83.84,83.67,83.75,52457.0,60.6884,60.7464,60.6232,60.6812,52457.0
2017-04-26 09:55:00,83.75,83.94,83.75,83.94,41756.0,60.6812,60.8188,60.6812,60.8188,41756.0
2017-04-26 10:00:00,83.94,83.97,83.84,83.96,36035.0,60.8188,60.8406,60.7464,60.8333,36035.0
2017-04-26 10:05:00,83.95,84.13,83.93,84.08,28205.0,60.8261,60.9565,60.8116,60.9203,28205.0
2017-04-26 10:10:00,84.08,84.19,84.08,84.14,55894.0,60.9203,61.0,60.9203,60.9637,55894.0
2017-04-26 10:15:00,84.15,84.24,84.15,84.19,31044.0,60.971,61.0362,60.971,61.0,31044.0
2017-04-26 10:20:00,84.19,84.34,84.18,84.34,29826.0,61.0,61.1087,60.9927,61.1087,29826.0
2017-04-26 10:25:00,84.35,84.36,84.26,84.29,34811.0,61.1159,61.1231,61.0507,61.0724,34811.0
2017-04-26 10:30:00,84.29,84.29,84.23,84.29,45888.0,61.0724,61.0724,61.029,61.0724,45888.0
2017-04-26 10:35:00,84.3,84.37,84.29,84.31,61509.0,61.0797,61.1304,61.0724,61.0869,61509.0
2017-04-26 10:40:00,84.31,84.31,84.22,84.29,116407.0,61.0869,61.0869,61.0217,61.0724,116407.0
2017-04-26 10:45:00,84.29,84.31,84.24,84.27,40315.0,61.0724,61.0869,61.0362,61.0579,40315.0
2017-04-26 10:50:00,84.27,84.32,84.26,84.29,40562.0,61.0579,61.0942,61.0507,61.0724,40562.0
2017-04-26 10:55:00,84.3,84.35,84.27,84.27,23107.0,61.0797,61.1159,61.0579,61.0579,23107.0
2017-04-26 11:00:00,84.26,84.3,84.21,84.22,25370.0,61.0507,61.0797,61.0145,61.0217,25370.0
2017-04-26 11:05:00,84.22,84.32,84.22,84.31,47710.0,61.0217,61.0942,61.0217,61.0869,47710.0
2017-04-26 11:10:00,84.31,84.34,84.3,84.32,21636.0,61.0869,61.1087,61.0797,61.0942,21636.0
2017-04-26 11:15:00,84.33,84.37,84.32,84.37,14033.0,61.1014,61.1304,61.0942,61.1304,14033.0
2017-04-26 11:20:00,84.36,84.51,84.35,84.51,27618.0,61.1231,61.2318,61.1159,61.2318,27618.0
2017-04-26 11:25:00,84.51,84.62,84.49,84.6,40286.0,61.2318,61.3115,61.2173,61.297,40286.0
2017-04-26 11:30:00,84.6,84.62,84.52,84.54,32499.0,61.297,61.3115,61.2391,61.2536,32499.0
2017-04-26 11:35:00,84.52,84.52,84.43,84.44,32861.0,61.2391,61.2391,61.1739,61.1811,32861.0
2017-04-26 11:40:00,84.43,84.45,84.36,84.39,42142.0,61.1739,61.1884,61.1231,61.1449,42142.0
2017-04-26 11:45:00,84.39,84.41,84.27,84.34,42959.0,61.1449,61.1594,61.0579,61.1087,42959.0
2017-04-26 11:50:00,84.33,84.37,84.3,84.33,36666.0,61.1014,61.1304,61.0797,61.1014,36666.0
2017-04-26 11:55:00,84.34,84.34,84.26,84.27,24737.0,61.1087,61.1087,61.0507,61.0579,24737.0
2017-04-26 12:00:00,84.27,84.28,84.21,84.21,36918.0,61.0579,61.0652,61.0145,61.0145,36918.0
2017-04-26 12:05:00,84.21,84.24,84.2,84.2,22254.0,61.0145,61.0362,61.0072,61.0072,22254.0
2017-04-26 12:10:00,84.21,84.23,84.19,84.2,18241.0,61.0145,61.029,61.0,61.0072,18241.0
2017-04-26 12:15:00,84.2,84.28,84.19,84.26,23649.0,61.0072,61.0652,61.0,61.0507,23649.0
2017-04-26 12:20:00,84.27,84.28,84.25,84.26,91346.0,61.0579,61.0652,61.0434,61.0507,91346.0
2017-04-26 12:25:00,84.26,84.29,84.21,84.23,32469.0,61.0507,61.0724,61.0145,61.029,32469.0
2017-04-26 12:30:00,84.22,84.23,84.18,84.18,21137.0,61.0217,61.029,60.9927,60.9927,21137.0
2017-04-26 12:35:00,84.17,84.21,84.16,84.18,27658.0,60.9855,61.0145,60.9782,60.9927,27658.0
2017-04-26 12:40:00,84.18,84.21,84.16,84.18,20726.0,60.9927,61.0145,60.9782,60.9927,20726.0
2017-04-26 12:45:00,84.19,84.21,84.15,84.16,28606.0,61.0,61.0145,60.971,60.9782,28606.0
2017-04-26 12:50:00,84.15,84.2,84.13,84.19,37178.0,60.971,61.0072,60.9565,61.0,37178.0
2017-04-26 12:55:00,84.2,84.28,84.18,84.25,93954.0,61.0072,61.0652,60.9927,61.0434,93954.0
2017-04-26 13:00:00,84.26,84.28,84.23,84.25,27800.0,61.0507,61.0652,61.029,61.0434,27800.0
2017-04-26 13:05:00,84.25,84.33,84.25,84.3,17058.0,61.0434,61.1014,61.0434,61.0797,17058.0
2017-04-26 13:10:00,84.3,84.32,84.28,84.3,18547.0,61.0797,61.0942,61.0652,61.0797,18547.0
2017-04-26 13:15:00,84.3,84.33,84.28,84.28,18827.0,61.0797,61.1014,61.0652,61.0652,18827.0
2017-04-26 13:20:00,84.29,84.32,84.27,84.27,11726.0,61.0724,61.0942,61.0579,61.0579,11726.0
2017-04-26 13:25:00,84.27,84.27,84.21,84.22,20483.0,61.0579,61.0579,61.0145,61.0217,20483.0
2017-04-26 13:30:00,84.22,84.28,84.22,84.27,11474.0,61.0217,61.0652,61.0217,61.0579,11474.0
2017-04-26 13:35:00,84.26,84.26,84.21,84.24,18559.0,61.0507,61.0507,61.0145,61.0362,18559.0
2017-04-26 13:40:00,84.24,84.29,84.19,84.29,20269.0,61.0362,61.0724,61.0,61.0724,20269.0
2017-04-26 13:45:00,84.29,84.3,84.1,84.16,38520.0,61.0724,61.0797,60.9348,60.9782,38520.0
2017-04-26 13:50:00,84.16,84.17,84.11,84.11,58496.0,60.9782,60.9855,60.942,60.942,58496.0
2017-04-26 13:55:00,84.11,84.11,83.98,83.98,25188.0,60.942,60.942,60.8478,60.8478,25188.0
2017-04-26 14:00:00,83.97,84.0,83.95,83.98,118339.0,60.8406,60.8623,60.8261,60.8478,118339.0
2017-04-26 14:05:00,83.98,84.07,83.96,84.06,21282.0,60.8478,60.913,60.8333,60.9058,21282.0
2017-04-26 14:10:00,84.06,84.11,84.06,84.11,16313.0,60.9058,60.942,60.9058,60.942,16313.0
2017-04-26 14:15:00,84.12,84.15,84.08,84.08,26099.0,60.9493,60.971,60.9203,60.9203,26099.0
2017-04-26 14:20:00,84.08,84.08,84.03,84.04,40750.0,60.9203,60.9203,60.884,60.8913,40750.0
2017-04-26 14:25:00,84.03,84.07,84.01,84.04,24853.0,60.884,60.913,60.8696,60.8913,24853.0
2017-04-26 14:30:00,84.04,84.13,84.04,84.11,50073.0,60.8913,60.9565,60.8913,60.942,50073.0
2017-04-26 14:35:00,84.11,84.14,84.09,84.11,42984.0,60.942,60.9637,60.9275,60.942,42984.0
2017-04-26 14:40:00,84.11,84.16,84.09,84.13,36220.0,60.942,60.9782,60.9275,60.9565,36220.0
2017-04-26 14:45:00,84.13,84.17,84.12,84.16,33780.0,60.9565,60.9855,60.9493,60.9782,33780.0
2017-04-26 14:50:00,84.17,84.21,84.15,84.19,40807.0,60.9855,61.0145,60.971,61.0,40807.0
2017-04-26 14:55:00,84.19,84.21,84.15,84.15,36449.0,61.0,61.0145,60.971,60.971,36449.0
2017-04-26 15:00:00,84.15,84.22,84.13,84.21,35439.0,60.971,61.0217,60.9565,61.0145,35439.0
2017-04-26 15:05:00,84.22,84.26,84.2,84.25,27879.0,61.0217,61.0507,61.0072,61.0434,27879.0
2017-04-26 15:10:00,84.24,84.28,84.23,84.26,37121.0,61.0362,61.0652,61.029,61.0507,37121.0
2017-04-26 15:15:00,84.26,84.26,84.21,84.21,45600.0,61.0507,61.0507,61.0145,61.0145,45600.0
2017-04-26 15:20:00,84.21,84.21,84.15,84.17,75289.0,61.0145,61.0145,60.971,60.9855,75289.0
2017-04-26 15:25:00,84.16,84.18,84.13,84.17,47572.0,60.9782,60.9927,60.9565,60.9855,47572.0
2017-04-26 15:30:00,84.18,84.18,84.07,84.1,40626.0,60.9927,60.9927,60.913,60.9348,40626.0
2017-04-26 15:35:00,84.1,84.11,84.01,84.03,33406.0,60.9348,60.942,60.8696,60.884,33406.0
2017-04-26 15:40:00,84.01,84.01,83.93,83.98,57885.0,60.8696,60.8696,60.8116,60.8478,57885.0
2017-04-26 15:45:00,83.97,83.97,83.86,83.88,62064.0,60.8406,60.8406,60.7609,60.7754,62064.0
2017-04-26 15:50:00,83.88,83.88,83.8,83.84,78473.0,60.7754,60.7754,60.7174,60.7464,78473.0
2017-04-26 15:55:00,83.85,83.89,83.8,83.85,362344.0,60.7536,60.7826,60.7174,60.7536,362344.0
2017-04-27 09:30:00,84.01,84.06,83.7,83.7,75687.0,60.8696,60.9058,60.6449,60.6449,75687.0
2017-04-27 09:35:00,83.7,84.01,83.66,83.93,32131.0,60.6449,60.8696,60.616,60.8116,32131.0
2017-04-27 09:40:00,83.9,83.98,83.81,83.94,52363.0,60.7899,60.8478,60.7246,60.8188,52363.0
2017-04-27 09:45:00,83.95,84.12,83.9,84.06,61923.0,60.8261,60.9493,60.7899,60.9058,61923.0
2017-04-27 09:50:00,84.06,84.18,84.04,84.08,20851.0,60.9058,60.9927,60.8913,60.9203,20851.0
2017-04-27 09:55:00,84.1,84.15,84.04,84.04,19165.0,60.9348,60.971,60.8913,60.8913,19165.0
2017-04-27 10:00:00,84.08,84.12,84.01,84.09,15430.0,60.9203,60.9493,60.8696,60.9275,15430.0
2017-04-27 10:05:00,84.09,84.1,83.97,83.99,22593.0,60.9275,60.9348,60.8406,60.8551,22593.0
2017-04-27 10:10:00,84.0,84.0,83.87,83.87,24701.0,60.8623,60.8623,60.7681,60.7681,24701.0
2017-04-27 10:15:00,83.88,83.88,83.72,83.85,113039.0,60.7754,60.7754,60.6594,60.7536,113039.0
2017-04-27 10:20:00,83.84,83.84,83.71,83.74,23921.0,60.7464,60.7464,60.6522,60.6739,23921.0
2017-04-27 10:25:00,83.72,83.79,83.69,83.78,45590.0,60.6594,60.7102,60.6377,60.7029,45590.0
2017-04-27 10:30:00,83.78,83.81,83.71,83.75,42772.0,60.7029,60.7246,60.6522,60.6812,42772.0
2017-04-27 10:35:00,83.75,83.8,83.73,83.75,40404.0,60.6812,60.7174,60.6667,60.6812,40404.0
2017-04-27 10:40:00,83.74,83.9,83.74,83.9,25657.0,60.6739,60.7899,60.6739,60.7899,25657.0
2017-04-27 10:45:00,83.89,83.89,83.72,83.77,42348.0,60.7826,60.7826,60.6594,60.6957,42348.0
2017-04-27 10:50:00,83.77,83.81,83.68,83.74,30507.0,60.6957,60.7246,60.6305,60.6739,30507.0
2017-04-27 10:55:00,83.73,83.76,83.68,83.69,49382.0,60.6667,60.6884,60.6305,60.6377,49382.0
2017-04-27 11:00:00,83.67,83.76,83.67,83.72,26298.0,60.6232,60.6884,60.6232,60.6594,26298.0
2017-04-27 11:05:00,83.72,83.74,83.57,83.58,39149.0,60.6594,60.6739,60.5508,60.558,39149.0
2017-04-27 11:10:00,83.58,83.65,83.58,83.64,28849.0,60.558,60.6087,60.558,60.6015,28849.0
2017-04-27 11:15:00,83.65,83.71,83.64,83.71,85902.0,60.6087,60.6522,60.6015,60.6522,85902.0
2017-04-27 11:20:00,83.7,83.73,83.66,83.67,54926.0,60.6449,60.6667,60.616,60.6232,54926.0
2017-04-27 11:25:00,83.66,83.67,83.6,83.61,60098.0,60.616,60.6232,60.5725,60.5797,60098.0
2017-04-27 11:30:00,83.61,83.68,83.59,83.64,471911.0,60.5797,60.6305,60.5652,60.6015,471911.0
2017-04-27 11:35:00,83.64,83.75,83.61,83.74,56451.0,60.6015,60.6812,60.5797,60.6739,56451.0
2017-04-27 11:40:00,83.75,83.78,83.69,83.78,42406.0,60.6812,60.7029,60.6377,60.7029,42406.0
2017-04-27 11:45:00,83.78,83.81,83.75,83.78,25218.0,60.7029,60.7246,60.6812,60.7029,25218.0
2017-04-27 11:50:00,83.79,83.81,83.73,83.8,52992.0,60.7102,60.7246,60.6667,60.7174,52992.0
2017-04-27 11:55:00,83.81,83.84,83.71,83.72,28025.0,60.7246,60.7464,60.6522,60.6594,28025.0
2017-04-27 12:00:00,83.71,83.83,83.71,83.82,31767.0,60.6522,60.7391,60.6522,60.7319,31767.0
2017-04-27 12:05:00,83.81,83.85,83.78,83.85,34967.0,60.7246,60.7536,60.7029,60.7536,34967.0
2017-04-27 12:10:00,83.85,83.88,83.83,83.86,11680.0,60.7536,60.7754,60.7391,60.7609,11680.0
2017-04-27 12:15:00,83.85,83.86,83.78,83.8,16900.0,60.7536,60.7609,60.7029,60.7174,16900.0
2017-04-27 12:20:00,83.8,83.82,83.76,83.81,24954.0,60.7174,60.7319,60.6884,60.7246,24954.0
2017-04-27 12:25:00,83.81,83.83,83.79,83.82,63275.0,60.7246,60.7391,60.7102,60.7319,63275.0
2017-04-27 12:30:00,83.81,83.83,83.76,83.81,28021.0,60.7246,60.7391,60.6884,60.7246,28021.0
2017-04-27 12:35:00,83.82,83.87,83.81,83.87,16123.0,60.7319,60.7681,60.7246,60.7681,16123.0
2017-04-27 12:40:00,83.87,83.92,83.86,83.88,25978.0,60.7681,60.8043,60.7609,60.7754,25978.0
2017-04-27 12:45:00,83.89,83.93,83.85,83.86,24004.0,60.7826,60.8116,60.7536,60.7609,24004.0
2017-04-27 12:50:00,83.86,83.88,83.82,83.88,31947.0,60.7609,60.7754,60.7319,60.7754,31947.0
2017-04-27 12:55:00,83.89,83.99,83.87,83.99,27422.0,60.7826,60.8551,60.7681,60.8551,27422.0
2017-04-27 13:00:00,84.0,84.13,83.97,84.06,90463.0,60.8623,60.9565,60.8406,60.9058,90463.0
2017-04-27 13:05:00,84.07,84.1,84.02,84.03,23428.0,60.913,60.9348,60.8768,60.884,23428.0
2017-04-27 13:10:00,84.02,84.11,84.02,84.11,16239.0,60.8768,60.942,60.8768,60.942,16239.0
2017-04-27 13:15:00,84.11,84.16,84.09,84.16,20768.0,60.942,60.9782,60.9275,60.9782,20768.0
2017-04-27 13:20:00,84.15,84.17,84.1,84.13,23965.0,60.971,60.9855,60.9348,60.9565,23965.0
2017-04-27 13:25:00,84.13,84.16,84.1,84.16,65188.0,60.9565,60.9782,60.9348,60.9782,65188.0
2017-04-27 13:30:00,84.15,84.21,84.14,84.2,94985.0,60.971,61.0145,60.9637,61.0072,94985.0
2017-04-27 13:35:00,84.21,84.21,84.09,84.1,102976.0,61.0145,61.0145,60.9275,60.9348,102976.0
2017-04-27 13:40:00,84.11,84.13,84.06,84.08,105675.0,60.942,60.9565,60.9058,60.9203,105675.0
2017-04-27 13:45:00,84.08,84.14,84.07,84.1,22218.0,60.9203,60.9637,60.913,60.9348,22218.0
2017-04-27 13:50:00,84.11,84.13,84.07,84.13,16302.0,60.942,60.9565,60.913,60.9565,16302.0
2017-04-27 13:55:00,84.13,84.14,84.1,84.13,19529.0,60.9565,60.9637,60.9348,60.9565,19529.0
2017-04-27 14:00:00,84.14,84.14,84.08,84.08,18982.0,60.9637,60.9637,60.9203,60.9203,18982.0
2017-04-27 14:05:00,84.07,84.07,83.97,83.98,34402.0,60.913,60.913,60.8406,60.8478,34402.0
2017-04-27 14:10:00,83.98,83.98,83.87,83.88,60110.0,60.8478,60.8478,60.7681,60.7754,60110.0
2017-04-27 14:15:00,83.88,83.89,83.8,83.8,42957.0,60.7754,60.7826,60.7174,60.7174,42957.0
2017-04-27 14:20:00,83.8,83.89,83.8,83.84,21171.0,60.7174,60.7826,60.7174,60.7464,21171.0
2017-04-27 14:25:00,83.84,83.84,83.81,83.83,25603.0,60.7464,60.7464,60.7246,60.7391,25603.0
2017-04-27 14:30:00,83.84,83.91,83.83,83.91,30781.0,60.7464,60.7971,60.7391,60.7971,30781.0
2017-04-27 14:35:00,83.9,83.92,83.86,83.92,56862.0,60.7899,60.8043,60.7609,60.8043,56862.0
2017-04-27 14:40:00,83.92,83.94,83.89,83.92,86934.0,60.8043,60.8188,60.7826,60.8043,86934.0
2017-04-27 14:45:00,83.93,83.94,83.89,83.9,96214.0,60.8116,60.8188,60.7826,60.7899,96214.0
2017-04-27 14:50:00,83.9,83.93,83.89,83.92,54769.0,60.7899,60.8116,60.7826,60.8043,54769.0
2017-04-27 14:55:00,83.92,83.93,83.83,83.83,46931.0,60.8043,60.8116,60.7391,60.7391,46931.0
2017-04-27 15:00:00,83.82,83.82,83.77,83.79,37794.0,60.7319,60.7319,60.6957,60.7102,37794.0
2017-04-27 15:05:00,83.77,83.78,83.68,83.7,28036.0,60.6957,60.7029,60.6305,60.6449,28036.0
2017-04-27 15:10:00,83.7,83.71,83.64,83.67,58592.0,60.6449,60.6522,60.6015,60.6232,58592.0
2017-04-27 15:15:00,83.67,83.76,83.67,83.73,64836.0,60.6232,60.6884,60.6232,60.6667,64836.0
2017-04-27 15:20:00,83.74,83.74,83.63,83.66,47343.0,60.6739,60.6739,60.5942,60.616,47343.0
2017-04-27 15:25:00,83.65,83.68,83.63,83.64,98557.0,60.6087,60.6305,60.5942,60.6015,98557.0
2017-04-27 15:30:00,83.64,83.65,83.57,83.58,170014.0,60.6015,60.6087,60.5508,60.558,170014.0
2017-04-27 15:35:00,83.58,83.58,83.51,83.52,148910.0,60.558,60.558,60.5073,60.5145,148910.0
2017-04-27 15:40:00,83.52,83.55,83.49,83.54,127083.0,60.5145,60.5363,60.4928,60.529,127083.0
2017-04-27 15:45:00,83.54,83.59,83.53,83.54,69315.0,60.529,60.5652,60.5218,60.529,69315.0
2017-04-27 15:50:00,83.54,83.59,83.5,83.58,85002.0,60.529,60.5652,60.5,60.558,85002.0
2017-04-27 15:55:00,83.58,83.65,83.57,83.65,259614.0,60.558,60.6087,60.5508,60.6087,259614.0
2017-04-28 09:30:00,83.44,83.57,83.2,83.32,145077.0,60.4566,60.5508,60.2827,60.3696,145077.0
2017-04-28 09:35:00,83.34,83.43,83.21,83.39,48962.0,60.3841,60.4493,60.2899,60.4203,48962.0
2017-04-28 09:40:00,83.39,83.44,83.17,83.17,136996.0,60.4203,60.4566,60.2609,60.2609,136996.0
2017-04-28 09:45:00,83.16,83.25,83.08,83.22,86532.0,60.2537,60.3189,60.1957,60.2972,86532.0
2017-04-28 09:50:00,83.22,83.27,83.16,83.16,48197.0,60.2972,60.3334,60.2537,60.2537,48197.0
2017-04-28 09:55:00,83.14,83.14,83.02,83.06,37971.0,60.2392,60.2392,60.1523,60.1812,37971.0
2017-04-28 10:00:00,83.02,83.11,82.97,82.99,121363.0,60.1523,60.2175,60.116,60.1305,121363.0
2017-04-28 10:05:00,82.98,82.98,82.88,82.95,112965.0,60.1233,60.1233,60.0508,60.1015,112965.0
2017-04-28 10:10:00,82.94,82.94,82.82,82.88,89230.0,60.0943,60.0943,60.0073,60.0508,89230.0
2017-04-28 10:15:00,82.9,82.9,82.75,82.77,35616.0,60.0653,60.0653,59.9566,59.9711,35616.0
2017-04-28 10:20:00,82.77,82.83,82.62,82.64,78250.0,59.9711,60.0146,59.8624,59.8769,78250.0
2017-04-28 10:25:00,82.64,82.68,82.57,82.65,55232.0,59.8769,59.9059,59.8262,59.8842,55232.0
2017-04-28 10:30:00,82.65,82.74,82.6,82.67,64855.0,59.8842,59.9494,59.8479,59.8987,64855.0
2017-04-28 10:35:00,82.67,82.81,82.66,82.78,80292.0,59.8987,60.0001,59.8914,59.9784,80292.0
2017-04-28 10:40:00,82.79,82.84,82.69,82.75,81183.0,59.9856,60.0218,59.9131,59.9566,81183.0
2017-04-28 10:45:00,82.76,82.83,82.73,82.8,46500.0,59.9639,60.0146,59.9421,59.9928,46500.0
2017-04-28 10:50:00,82.79,82.85,82.77,82.8,42434.0,59.9856,60.0291,59.9711,59.9928,42434.0
2017-04-28 10:55:00,82.8,82.8,82.65,82.67,49258.0,59.9928,59.9928,59.8842,59.8987,49258.0
2017-04-28 11:00:00,82.67,82.69,82.61,82.69,38991.0,59.8987,59.9131,59.8552,59.9131,38991.0
2017-04-28 11:05:00,82.68,82.69,82.62,82.62,36093.0,59.9059,59.9131,59.8624,59.8624,36093.0
2017-04-28 11:10:00,82.61,82.61,82.51,82.57,68421.0,59.8552,59.8552,59.7827,59.8262,68421.0
2017-04-28 11:15:00,82.58,82.68,82.57,82.6,45570.0,59.8334,59.9059,59.8262,59.8479,45570.0
2017-04-28 11:20:00,82.6,82.67,82.49,82.64,61475.0,59.8479,59.8987,59.7682,59.8769,61475.0
2017-04-28 11:25:00,82.64,82.75,82.6,82.73,59832.0,59.8769,59.9566,59.8479,59.9421,59832.0
2017-04-28 11:30:00,82.73,82.73,82.66,82.71,53556.0,59.9421,59.9421,59.8914,59.9276,53556.0
2017-04-28 11:35:00,82.71,82.74,82.68,82.72,38640.0,59.9276,59.9494,59.9059,59.9349,38640.0
2017-04-28 11:40:00,82.73,82.75,82.69,82.74,32902.0,59.9421,59.9566,59.9131,59.9494,32902.0
2017-04-28 11:45:00,82.75,82.75,82.59,82.63,51772.0,59.9566,59.9566,59.8407,59.8697,51772.0
2017-04-28 11:50:00,82.64,82.71,82.63,82.71,58424.0,59.8769,59.9276,59.8697,59.9276,58424.0
2017-04-28 11:55:00,82.71,82.79,82.7,82.78,28160.0,59.9276,59.9856,59.9204,59.9784,28160.0
2017-04-28 12:00:00,82.77,82.79,82.69,82.71,36865.0,59.9711,59.9856,59.9131,59.9276,36865.0
2017-04-28 12:05:00,82.7,82.72,82.64,82.7,32890.0,59.9204,59.9349,59.8769,59.9204,32890.0
2017-04-28 12:10:00,82.7,82.76,82.7,82.75,72066.0,59.9204,59.9639,59.9204,59.9566,72066.0
2017-04-28 12:15:00,82.76,82.83,82.74,82.82,42597.0,59.9639,60.0146,59.9494,60.0073,42597.0
2017-04-28 12:20:00,82.83,82.87,82.83,82.85,44678.0,60.0146,60.0436,60.0146,60.0291,44678.0
2017-04-28 12:25:00,82.86,82.89,82.85,82.87,30660.0,60.0363,60.0581,60.0291,60.0436,30660.0
2017-04-28 12:30:00,82.87,82.91,82.85,82.89,24681.0,60.0436,60.0726,60.0291,60.0581,24681.0
2017-04-28 12:35:00,82.89,82.93,82.84,82.91,29356.0,60.0581,60.087,60.0218,60.0726,29356.0
2017-04-28 12:40:00,82.91,82.91,82.85,82.85,18636.0,60.0726,60.0726,60.0291,60.0291,18636.0
2017-04-28 12:45:00,82.85,82.88,82.82,82.83,51553.0,60.0291,60.0508,60.0073,60.0146,51553.0
2017-04-28 12:50:00,82.82,82.85,82.81,82.82,36991.0,60.0073,60.0291,60.0001,60.0073,36991.0
2017-04-28 12:55:00,82.83,82.87,82.8,82.87,30430.0,60.0146,60.0436,59.9928,60.0436,30430.0
2017-04-28 13:00:00,82.87,82.87,82.75,82.77,34559.0,60.0436,60.0436,59.9566,59.9711,34559.0
2017-04-28 13:05:00,82.78,82.86,82.77,82.83,43175.0,59.9784,60.0363,59.9711,60.0146,43175.0
2017-04-28 13:10:00,82.82,82.89,82.81,82.88,34275.0,60.0073,60.0581,60.0001,60.0508,34275.0
2017-04-28 13:15:00,82.88,82.89,82.82,82.82,43710.0,60.0508,60.0581,60.0073,60.0073,43710.0
2017-04-28 13:20:00,82.81,82.88,82.81,82.86,43297.0,60.0001,60.0508,60.0001,60.0363,43297.0
2017-04-28 13:25:00,82.86,82.87,82.82,82.86,33658.0,60.0363,60.0436,60.0073,60.0363,33658.0
2017-04-28 13:30:00,82.87,82.87,82.79,82.82,34211.0,60.0436,60.0436,59.9856,60.0073,34211.0
2017-04-28 13:35:00,82.81,82.83,82.73,82.76,40175.0,60.0001,60.0146,59.9421,59.9639,40175.0
2017-04-28 13:40:00,82.76,82.78,82.73,82.74,44215.0,59.9639,59.9784,59.9421,59.9494,44215.0
2017-04-28 13:45:00,82.75,82.75,82.69,82.7,38714.0,59.9566,59.9566,59.9131,59.9204,38714.0
2017-04-28 13:50:00,82.7,82.73,82.65,82.73,70793.0,59.9204,59.9421,59.8842,59.9421,70793.0
2017-04-28 13:55:00,82.73,82.74,82.69,82.71,74570.0,59.9421,59.9494,59.9131,59.9276,74570.0
2017-04-28 14:00:00,82.72,82.74,82.66,82.73,36383.0,59.9349,59.9494,59.8914,59.9421,36383.0
2017-04-28 14:05:00,82.73,82.74,82.66,82.69,45025.0,59.9421,59.9494,59.8914,59.9131,45025.0
2017-04-28 14:10:00,82.68,82.7,82.66,82.67,36465.0,59.9059,59.9204,59.8914,59.8987,36465.0
2017-04-28 14:15:00,82.67,82.68,82.63,82.64,33999.0,59.8987,59.9059,59.8697,59.8769,33999.0
2017-04-28 14:20:00,82.63,82.64,82.59,82.63,36898.0,59.8697,59.8769,59.8407,59.8697,36898.0
2017-04-28 14:25:00,82.64,82.65,82.59,82.62,69912.0,59.8769,59.8842,59.8407,59.8624,69912.0
2017-04-28 14:30:00,82.62,82.64,82.57,82.64,54645.0,59.8624,59.8769,59.8262,59.8769,54645.0
2017-04-28 14:35:00,82.64,82.64,82.58,82.61,44208.0,59.8769,59.8769,59.8334,59.8552,44208.0
2017-04-28 14:40:00,82.61,82.62,82.56,82.62,63813.0,59.8552,59.8624,59.819,59.8624,63813.0
2017-04-28 14:45:00,82.61,82.64,82.58,82.63,60163.0,59.8552,59.8769,59.8334,59.8697,60163.0
2017-04-28 14:50:00,82.63,82.64,82.52,82.56,74618.0,59.8697,59.8769,59.79,59.819,74618.0
2017-04-28 14:55:00,82.56,82.62,82.54,82.61,74903.0,59.819,59.8624,59.8045,59.8552,74903.0
2017-04-28 15:00:00,82.6,82.61,82.54,82.58,59039.0,59.8479,59.8552,59.8045,59.8334,59039.0
2017-04-28 15:05:00,82.58,82.68,82.57,82.67,69430.0,59.8334,59.9059,59.8262,59.8987,69430.0
2017-04-28 15:10:00,82.67,82.71,82.64,82.7,67117.0,59.8987,59.9276,59.8769,59.9204,67117.0
2017-04-28 15:15:00,82.7,82.8,82.69,82.69,114257.0,59.9204,59.9928,59.9131,59.9131,114257.0
2017-04-28 15:20:00,82.7,82.7,82.65,82.66,90620.0,59.9204,59.9204,59.8842,59.8914,90620.0
2017-04-28 15:25:00,82.66,82.73,82.66,82.71,61591.0,59.8914,59.9421,59.8914,59.9276,61591.0
2017-04-28 15:30:00,82.7,82.74,82.66,82.67,55861.0,59.9204,59.9494,59.8914,59.8987,55861.0
2017-04-28 15:35:00,82.67,82.67,82.61,82.61,93486.0,59.8987,59.8987,59.8552,59.8552,93486.0
2017-04-28 15:40:00,82.61,82.7,82.6,82.7,83036.0,59.8552,59.9204,59.8479,59.9204,83036.0
2017-04-28 15:45:00,82.7,82.8,82.69,82.8,76190.0,59.9204,59.9928,59.9131,59.9928,76190.0
2017-04-28 15:50:00,82.79,82.83,82.75,82.81,115149.0,59.9856,60.0146,59.9566,60.0001,115149.0
2017-04-28 15:55:00,82.81,82.84,82.77,82.79,357983.0,60.0001,60.0218,59.9711,59.9856,357983.0
2017-05-01 09:30:00,83.15,83.15,82.76,82.77,175615.0,60.2464,60.2464,59.9639,59.9711,175615.0
2017-05-01 09:35:00,82.76,82.87,82.46,82.6,158259.0,59.9639,60.0436,59.7465,59.8479,158259.0
2017-05-01 09:40:00,82.6,82.76,82.56,82.75,617488.0,59.8479,59.9639,59.819,59.9566,617488.0
2017-05-01 09:45:00,82.76,82.82,82.73,82.78,57511.0,59.9639,60.0073,59.9421,59.9784,57511.0
2017-05-01 09:50:00,82.77,82.78,82.62,82.63,31436.0,59.9711,59.9784,59.8624,59.8697,31436.0
2017-05-01 09:55:00,82.61,82.78,82.58,82.76,56328.0,59.8552,59.9784,59.8334,59.9639,56328.0
2017-05-01 10:00:00,82.76,83.03,82.76,82.96,36749.0,59.9639,60.1595,59.9639,60.1088,36749.0
2017-05-01 10:05:00,82.97,82.97,82.87,82.94,32740.0,60.116,60.116,60.0436,60.0943,32740.0
2017-05-01 10:10:00,82.93,83.1,82.93,83.03,48707.0,60.087,60.2102,60.087,60.1595,48707.0
2017-05-01 10:15:00,83.03,83.24,83.02,83.24,26960.0,60.1595,60.3117,60.1523,60.3117,26960.0
2017-05-01 10:20:00,83.24,83.24,83.14,83.19,24921.0,60.3117,60.3117,60.2392,60.2754,24921.0
2017-05-01 10:25:00,83.19,83.21,83.08,83.2,287403.0,60.2754,60.2899,60.1957,60.2827,287403.0
2017-05-01 10:30:00,83.19,83.38,83.18,83.35,50644.0,60.2754,60.4131,60.2682,60.3914,50644.0
2017-05-01 10:35:00,83.35,83.48,83.33,83.42,41922.0,60.3914,60.4855,60.3769,60.4421,41922.0
2017-05-01 10:40:00,83.43,83.53,83.41,83.5,48728.0,60.4493,60.5218,60.4348,60.5,48728.0
2017-05-01 10:45:00,83.51,83.53,83.43,83.5,48385.0,60.5073,60.5218,60.4493,60.5,48385.0
2017-05-01 10:50:00,83.49,83.49,83.25,83.27,96739.0,60.4928,60.4928,60.3189,60.3334,96739.0
2017-05-01 10:55:00,83.27,83.36,83.27,83.34,33291.0,60.3334,60.3986,60.3334,60.3841,33291.0
2017-05-01 11:00:00,83.33,83.38,83.32,83.33,28656.0,60.3769,60.4131,60.3696,60.3769,28656.0
2017-05-01 11:05:00,83.33,83.43,83.28,83.4,89388.0,60.3769,60.4493,60.3406,60.4276,89388.0
2017-05-01 11:10:00,83.41,83.48,83.39,83.41,71220.0,60.4348,60.4855,60.4203,60.4348,71220.0
2017-05-01 11:15:00,83.4,83.45,83.37,83.38,121232.0,60.4276,60.4638,60.4058,60.4131,121232.0
2017-05-01 11:20:00,83.39,83.39,83.31,83.37,59078.0,60.4203,60.4203,60.3624,60.4058,59078.0
2017-05-01 11:25:00,83.38,83.42,83.31,83.42,44744.0,60.4131,60.4421,60.3624,60.4421,44744.0
2017-05-01 11:30:00,83.42,83.42,83.27,83.31,46885.0,60.4421,60.4421,60.3334,60.3624,46885.0
2017-05-01 11:35:00,83.3,83.31,83.11,83.14,38490.0,60.3551,60.3624,60.2175,60.2392,38490.0
2017-05-01 11:40:00,83.14,83.16,83.04,83.04,25777.0,60.2392,60.2537,60.1667,60.1667,25777.0
2017-05-01 11:45:00,83.04,83.08,83.0,83.06,25993.0,60.1667,60.1957,60.1378,60.1812,25993.0
2017-05-01 11:50:00,83.07,83.07,82.95,82.97,66472.0,60.1885,60.1885,60.1015,60.116,66472.0
2017-05-01 11:55:00,82.98,82.99,82.94,82.96,31141.0,60.1233,60.1305,60.0943,60.1088,31141.0
2017-05-01 12:00:00,82.96,83.04,82.95,82.95,62160.0,60.1088,60.1667,60.1015,60.1015,62160.0
2017-05-01 12:05:00,82.96,83.02,82.96,82.98,16136.0,60.1088,60.1523,60.1088,60.1233,16136.0
2017-05-01 12:10:00,82.97,82.98,82.91,82.91,29293.0,60.116,60.1233,60.0726,60.0726,29293.0
2017-05-01 12:15:00,82.9,82.92,82.85,82.85,29685.0,60.0653,60.0798,60.0291,60.0291,29685.0
2017-05-01 12:20:00,82.84,82.92,82.84,82.92,32846.0,60.0218,60.0798,60.0218,60.0798,32846.0
2017-05-01 12:25:00,82.91,82.94,82.9,82.93,18693.0,60.0726,60.0943,60.0653,60.087,18693.0
2017-05-01 12:30:00,82.92,82.93,82.89,82.92,21303.0,60.0798,60.087,60.0581,60.0798,21303.0
2017-05-01 12:35:00,82.91,82.91,82.85,82.85,17234.0,60.0726,60.0726,60.0291,60.0291,17234.0
2017-05-01 12:40:00,82.84,82.91,82.84,82.9,60830.0,60.0218,60.0726,60.0218,60.0653,60830.0
2017-05-01 12:45:00,82.89,82.93,82.87,82.92,114950.0,60.0581,60.087,60.0436,60.0798,114950.0
2017-05-01 12:50:00,82.93,82.97,82.86,82.94,137884.0,60.087,60.116,60.0363,60.0943,137884.0
2017-05-01 12:55:00,82.95,83.01,82.93,83.01,30647.0,60.1015,60.145,60.087,60.145,30647.0
2017-05-01 13:00:00,83.0,83.02,82.98,83.0,39304.0,60.1378,60.1523,60.1233,60.1378,39304.0
2017-05-01 13:05:00,82.99,83.01,82.96,83.0,58130.0,60.1305,60.145,60.1088,60.1378,58130.0
2017-05-01 13:10:00,83.0,83.02,82.98,82.98,53413.0,60.1378,60.1523,60.1233,60.1233,53413.0
2017-05-01 13:15:00,82.98,83.02,82.97,83.01,55334.0,60.1233,60.1523,60.116,60.145,55334.0
2017-05-01 13:20:00,83.0,83.02,82.98,83.01,37489.0,60.1378,60.1523,60.1233,60.145,37489.0
2017-05-01 13:25:00,83.02,83.02,82.94,82.94,55974.0,60.1523,60.1523,60.0943,60.0943,55974.0
2017-05-01 13:30:00,82.95,82.99,82.87,82.87,57032.0,60.1015,60.1305,60.0436,60.0436,57032.0
2017-05-01 13:35:00,82.87,82.92,82.87,82.92,38325.0,60.0436,60.0798,60.0436,60.0798,38325.0
2017-05-01 13:40:00,82.93,83.04,82.92,83.01,40086.0,60.087,60.1667,60.0798,60.145,40086.0
2017-05-01 13:45:00,83.01,83.12,82.99,83.12,22854.0,60.145,60.2247,60.1305,60.2247,22854.0
2017-05-01 13:50:00,83.12,83.17,83.1,83.14,55584.0,60.2247,60.2609,60.2102,60.2392,55584.0
2017-05-01 13:55:00,83.13,83.2,83.11,83.19,37791.0,60.232,60.2827,60.2175,60.2754,37791.0
2017-05-01 14:00:00,83.2,83.2,83.07,83.09,38230.0,60.2827,60.2827,60.1885,60.203,38230.0
2017-05-01 14:05:00,83.09,83.1,83.03,83.09,24642.0,60.203,60.2102,60.1595,60.203,24642.0
2017-05-01 14:10:00,83.09,83.09,83.01,83.07,19379.0,60.203,60.203,60.145,60.1885,19379.0
2017-05-01 14:15:00,83.08,83.09,82.98,83.05,34893.0,60.1957,60.203,60.1233,60.174,34893.0
2017-05-01 14:20:00,83.04,83.04,82.97,82.97,22430.0,60.1667,60.1667,60.116,60.116,22430.0
2017-05-01 14:25:00,82.97,83.01,82.96,82.99,14880.0,60.116,60.145,60.1088,60.1305,14880.0
2017-05-01 14:30:00,82.98,83.01,82.95,82.95,20388.0,60.1233,60.145,60.1015,60.1015,20388.0
2017-05-01 14:35:00,82.95,83.01,82.95,82.96,24161.0,60.1015,60.145,60.1015,60.1088,24161.0
2017-05-01 14:40:00,82.96,83.05,82.95,83.03,40876.0,60.1088,60.174,60.1015,60.1595,40876.0
2017-05-01 14:45:00,83.03,83.04,82.95,82.95,52426.0,60.1595,60.1667,60.1015,60.1015,52426.0
2017-05-01 14:50:00,82.94,82.98,82.92,82.95,22828.0,60.0943,60.1233,60.0798,60.1015,22828.0
2017-05-01 14:55:00,82.96,83.05,82.93,83.04,29145.0,60.1088,60.174,60.087,60.1667,29145.0
2017-05-01 15:00:00,83.04,83.22,83.04,83.21,58183.0,60.1667,60.2972,60.1667,60.2899,58183.0
2017-05-01 15:05:00,83.2,83.23,83.14,83.23,49557.0,60.2827,60.3044,60.2392,60.3044,49557.0
2017-05-01 15:10:00,83.23,83.37,83.22,83.36,29423.0,60.3044,60.4058,60.2972,60.3986,29423.0
2017-05-01 15:15:00,83.36,83.36,83.31,83.35,27721.0,60.3986,60.3986,60.3624,60.3914,27721.0
2017-05-01 15:20:00,83.34,83.36,83.26,83.3,33646.0,60.3841,60.3986,60.3261,60.3551,33646.0
2017-05-01 15:25:00,83.29,83.29,83.14,83.14,31079.0,60.3479,60.3479,60.2392,60.2392,31079.0
2017-05-01 15:30:00,83.14,83.24,83.1,83.23,61702.0,60.2392,60.3117,60.2102,60.3044,61702.0
2017-05-01 15:35:00,83.25,83.25,83.15,83.16,73906.0,60.3189,60.3189,60.2464,60.2537,73906.0
2017-05-01 15:40:00,83.16,83.2,83.15,83.18,67200.0,60.2537,60.2827,60.2464,60.2682,67200.0
2017-05-01 15:45:00,83.18,83.41,83.17,83.4,350101.0,60.2682,60.4348,60.2609,60.4276,350101.0
2017-05-01 15:50:00,83.4,83.41,83.25,83.29,194325.0,60.4276,60.4348,60.3189,60.3479,194325.0
2017-05-01 15:55:00,83.29,83.36,83.27,83.3,309368.0,60.3479,60.3986,60.3334,60.3551,309368.0
2017-05-02 09:30:00,83.38,83.44,83.25,83.42,111387.0,60.4131,60.4566,60.3189,60.4421,111387.0
2017-05-02 09:35:00,83.43,83.59,83.39,83.41,50158.0,60.4493,60.5652,60.4203,60.4348,50158.0
2017-05-02 09:40:00,83.42,83.43,83.22,83.22,95553.0,60.4421,60.4493,60.2972,60.2972,95553.0
2017-05-02 09:45:00,83.22,83.25,83.06,83.17,73288.0,60.2972,60.3189,60.1812,60.2609,73288.0
2017-05-02 09:50:00,83.18,83.2,82.93,83.01,122441.0,60.2682,60.2827,60.087,60.145,122441.0
2017-05-02 09:55:00,83.02,83.1,82.87,82.91,88610.0,60.1523,60.2102,60.0436,60.0726,88610.0
2017-05-02 10:00:00,82.91,82.98,82.83,82.96,83356.0,60.0726,60.1233,60.0146,60.1088,83356.0
2017-05-02 10:05:00,82.96,83.01,82.92,82.99,36557.0,60.1088,60.145,60.0798,60.1305,36557.0
2017-05-02 10:10:00,83.0,83.13,83.0,83.13,39263.0,60.1378,60.232,60.1378,60.232,39263.0
2017-05-02 10:15:00,83.13,83.19,83.07,83.12,51306.0,60.232,60.2754,60.1885,60.2247,51306.0
2017-05-02 10:20:00,83.12,83.2,83.02,83.05,57977.0,60.2247,60.2827,60.1523,60.174,57977.0
2017-05-02 10:25:00,83.05,83.27,83.04,83.2,53815.0,60.174,60.3334,60.1667,60.2827,53815.0
2017-05-02 10:30:00,83.21,83.3,83.19,83.26,48648.0,60.2899,60.3551,60.2754,60.3261,48648.0
2017-05-02 10:35:00,83.27,83.31,83.19,83.29,57430.0,60.3334,60.3624,60.2754,60.3479,57430.0
2017-05-02 10:40:00,83.28,83.35,83.25,83.31,44389.0,60.3406,60.3914,60.3189,60.3624,44389.0
2017-05-02 10:45:00,83.31,83.31,83.2,83.2,42734.0,60.3624,60.3624,60.2827,60.2827,42734.0
2017-05-02 10:50:00,83.2,83.22,83.13,83.2,74806.0,60.2827,60.2972,60.232,60.2827,74806.0
2017-05-02 10:55:00,83.2,83.24,83.13,83.14,44170.0,60.2827,60.3117,60.232,60.2392,44170.0
2017-05-02 11:00:00,83.14,83.18,83.12,83.17,55748.0,60.2392,60.2682,60.2247,60.2609,55748.0
2017-05-02 11:05:00,83.18,83.3,83.16,83.28,52539.0,60.2682,60.3551,60.2537,60.3406,52539.0
2017-05-02 11:10:00,83.29,83.38,83.29,83.38,47249.0,60.3479,60.4131,60.3479,60.4131,47249.0
2017-05-02 11:15:00,83.38,83.4,83.24,83.27,42412.0,60.4131,60.4276,60.3117,60.3334,42412.0
2017-05-02 11:20:00,83.25,83.37,83.25,83.34,47928.0,60.3189,60.4058,60.3189,60.3841,47928.0
2017-05-02 11:25:00,83.34,83.34,83.24,83.31,28208.0,60.3841,60.3841,60.3117,60.3624,28208.0
2017-05-02 11:30:00,83.31,83.31,83.24,83.29,23900.0,60.3624,60.3624,60.3117,60.3479,23900.0
2017-05-02 11:35:00,83.29,83.34,83.29,83.3,15220.0,60.3479,60.3841,60.3479,60.3551,15220.0
2017-05-02 11:40:00,83.3,83.33,83.27,83.27,23497.0,60.3551,60.3769,60.3334,60.3334,23497.0
2017-05-02 11:45:00,83.28,83.29,83.23,83.26,33252.0,60.3406,60.3479,60.3044,60.3261,33252.0
2017-05-02 11:50:00,83.25,83.31,83.21,83.31,45664.0,60.3189,60.3624,60.2899,60.3624,45664.0
2017-05-02 11:55:00,83.31,83.33,83.26,83.3,64096.0,60.3624,60.3769,60.3261,60.3551,64096.0
2017-05-02 12:00:00,83.3,83.46,83.29,83.43,147210.0,60.3551,60.4711,60.3479,60.4493,147210.0
2017-05-02 12:05:00,83.44,83.49,83.4,83.42,44945.0,60.4566,60.4928,60.4276,60.4421,44945.0
2017-05-02 12:10:00,83.41,83.46,83.37,83.45,31676.0,60.4348,60.4711,60.4058,60.4638,31676.0
2017-05-02 12:15:00,83.45,83.46,83.41,83.45,45296.0,60.4638,60.4711,60.4348,60.4638,45296.0
2017-05-02 12:20:00,83.44,83.46,83.38,83.39,26728.0,60.4566,60.4711,60.4131,60.4203,26728.0
2017-05-02 12:25:00,83.4,83.43,83.38,83.4,15139.0,60.4276,60.4493,60.4131,60.4276,15139.0
2017-05-02 12:30:00,83.4,83.44,83.39,83.41,30802.0,60.4276,60.4566,60.4203,60.4348,30802.0
2017-05-02 12:35:00,83.41,83.48,83.36,83.47,40138.0,60.4348,60.4855,60.3986,60.4783,40138.0
2017-05-02 12:40:00,83.47,83.47,83.4,83.46,25809.0,60.4783,60.4783,60.4276,60.4711,25809.0
2017-05-02 12:45:00,83.45,83.48,83.41,83.42,34975.0,60.4638,60.4855,60.4348,60.4421,34975.0
2017-05-02 12:50:00,83.42,83.43,83.37,83.38,32110.0,60.4421,60.4493,60.4058,60.4131,32110.0
2017-05-02 12:55:00,83.38,83.39,83.35,83.38,19869.0,60.4131,60.4203,60.3914,60.4131,19869.0
2017-05-02 13:00:00,83.38,83.38,83.33,83.36,24978.0,60.4131,60.4131,60.3769,60.3986,24978.0
2017-05-02 13:05:00,83.36,83.42,83.36,83.42,20475.0,60.3986,60.4421,60.3986,60.4421,20475.0
2017-05-02 13:10:00,83.42,83.47,83.42,83.46,24434.0,60.4421,60.4783,60.4421,60.4711,24434.0
2017-05-02 13:15:00,83.46,83.47,83.42,83.42,75350.0,60.4711,60.4783,60.4421,60.4421,75350.0
2017-05-02 13:20:00,83.42,83.42,83.34,83.37,23033.0,60.4421,60.4421,60.3841,60.4058,23033.0
2017-05-02 13:25:00,83.36,83.4,83.36,83.4,19767.0,60.3986,60.4276,60.3986,60.4276,19767.0
2017-05-02 13:30:00,83.41,83.41,83.36,83.4,29520.0,60.4348,60.4348,60.3986,60.4276,29520.0
2017-05-02 13:35:00,83.4,83.41,83.36,83.36,27655.0,60.4276,60.4348,60.3986,60.3986,27655.0
2017-05-02 13:40:00,83.36,83.37,83.33,83.34,20589.0,60.3986,60.4058,60.3769,60.3841,20589.0
2017-05-02 13:45:00,83.35,83.4,83.34,83.38,24429.0,60.3914,60.4276,60.3841,60.4131,24429.0
2017-05-02 13:50:00,83.38,83.38,83.34,83.37,19750.0,60.4131,60.4131,60.3841,60.4058,19750.0
2017-05-02 13:55:00,83.37,83.4,83.36,83.38,19460.0,60.4058,60.4276,60.3986,60.4131,19460.0
2017-05-02 14:00:00,83.37,83.38,83.33,83.37,23487.0,60.4058,60.4131,60.3769,60.4058,23487.0
2017-05-02 14:05:00,83.37,83.4,83.35,83.38,30390.0,60.4058,60.4276,60.3914,60.4131,30390.0
2017-05-02 14:10:00,83.38,83.4,83.37,83.39,19644.0,60.4131,60.4276,60.4058,60.4203,19644.0
2017-05-02 14:15:00,83.39,83.4,83.32,83.33,70174.0,60.4203,60.4276,60.3696,60.3769,70174.0
2017-05-02 14:20:00,83.33,83.33,83.3,83.32,20099.0,60.3769,60.3769,60.3551,60.3696,20099.0
2017-05-02 14:25:00,83.31,83.35,83.27,83.28,25184.0,60.3624,60.3914,60.3334,60.3406,25184.0
2017-05-02 14:30:00,83.28,83.28,83.23,83.24,26182.0,60.3406,60.3406,60.3044,60.3117,26182.0
2017-05-02 14:35:00,83.24,83.3,83.24,83.24,36376.0,60.3117,60.3551,60.3117,60.3117,36376.0
2017-05-02 14:40:00,83.24,83.25,83.18,83.18,28973.0,60.3117,60.3189,60.2682,60.2682,28973.0
2017-05-02 14:45:00,83.17,83.18,83.1,83.11,42093.0,60.2609,60.2682,60.2102,60.2175,42093.0
2017-05-02 14:50:00,83.11,83.11,83.04,83.05,27430.0,60.2175,60.2175,60.1667,60.174,27430.0
2017-05-02 14:55:00,83.04,83.1,83.04,83.06,36467.0,60.1667,60.2102,60.1667,60.1812,36467.0
2017-05-02 15:00:00,83.06,83.07,82.97,82.97,43833.0,60.1812,60.1885,60.116,60.116,43833.0
2017-05-02 15:05:00,82.97,83.0,82.91,82.96,82009.0,60.116,60.1378,60.0726,60.1088,82009.0
2017-05-02 15:10:00,82.95,83.0,82.95,82.97,116692.0,60.1015,60.1378,60.1015,60.116,116692.0
2017-05-02 15:15:00,82.98,83.0,82.94,82.94,52172.0,60.1233,60.1378,60.0943,60.0943,52172.0
2017-05-02 15:20:00,82.94,82.99,82.93,82.97,48578.0,60.0943,60.1305,60.087,60.116,48578.0
2017-05-02 15:25:00,82.97,83.01,82.94,82.99,46311.0,60.116,60.145,60.0943,60.1305,46311.0
2017-05-02 15:30:00,82.98,82.99,82.94,82.94,113630.0,60.1233,60.1305,60.0943,60.0943,113630.0
2017-05-02 15:35:00,82.94,82.99,82.9,82.94,83305.0,60.0943,60.1305,60.0653,60.0943,83305.0
2017-05-02 15:40:00,82.95,82.96,82.92,82.93,75926.0,60.1015,60.1088,60.0798,60.087,75926.0
2017-05-02 15:45:00,82.94,83.05,82.93,83.04,261066.0,60.0943,60.174,60.087,60.1667,261066.0
2017-05-02 15:50:00,83.04,83.12,83.03,83.12,227478.0,60.1667,60.2247,60.1595,60.2247,227478.0
2017-05-02 15:55:00,83.12,83.16,83.11,83.14,288283.0,60.2247,60.2537,60.2175,60.2392,288283.0
2017-05-03 09:30:00,83.1,83.2,82.95,82.99,154654.0,60.2102,60.2827,60.1015,60.1305,154654.0
2017-05-03 09:35:00,82.98,83.03,82.86,82.9,56694.0,60.1233,60.1595,60.0363,60.0653,56694.0
2017-05-03 09:40:00,82.87,82.91,82.62,82.63,47115.0,60.0436,60.0726,59.8624,59.8697,47115.0
2017-05-03 09:45:00,82.63,82.67,82.55,82.67,88126.0,59.8697,59.8987,59.8117,59.8987,88126.0
2017-05-03 09:50:00,82.67,82.72,82.63,82.67,34008.0,59.8987,59.9349,59.8697,59.8987,34008.0
2017-05-03 09:55:00,82.68,82.74,82.61,82.74,21184.0,59.9059,59.9494,59.8552,59.9494,21184.0
2017-05-03 10:00:00,82.78,82.79,82.6,82.64,49870.0,59.9784,59.9856,59.8479,59.8769,49870.0
2017-05-03 10:05:00,82.63,82.65,82.5,82.51,76006.0,59.8697,59.8842,59.7755,59.7827,76006.0
2017-05-03 10:10:00,82.52,82.58,82.49,82.58,108196.0,59.79,59.8334,59.7682,59.8334,108196.0
2017-05-03 10:15:00,82.58,82.63,82.5,82.54,170472.0,59.8334,59.8697,59.7755,59.8045,170472.0
2017-05-03 10:20:00,82.52,82.55,82.44,82.44,80703.0,59.79,59.8117,59.732,59.732,80703.0
2017-05-03 10:25:00,82.44,82.5,82.4,82.41,244325.0,59.732,59.7755,59.703,59.7103,244325.0
2017-05-03 10:30:00,82.4,82.43,82.31,82.33,132384.0,59.703,59.7248,59.6378,59.6523,132384.0
2017-05-03 10:35:00,82.33,82.33,82.14,82.18,156592.0,59.6523,59.6523,59.5146,59.5436,156592.0
2017-05-03 10:40:00,82.19,82.19,82.07,82.15,65268.0,59.5509,59.5509,59.4639,59.5219,65268.0
2017-05-03 10:45:00,82.15,82.16,82.1,82.16,27459.0,59.5219,59.5291,59.4857,59.5291,27459.0
2017-05-03 10:50:00,82.16,82.17,82.05,82.09,43233.0,59.5291,59.5364,59.4494,59.4784,43233.0
2017-05-03 10:55:00,82.09,82.11,82.02,82.06,235157.0,59.4784,59.4929,59.4277,59.4567,235157.0
2017-05-03 11:00:00,82.07,82.17,82.07,82.09,117364.0,59.4639,59.5364,59.4639,59.4784,117364.0
2017-05-03 11:05:00,82.09,82.23,82.07,82.21,148569.0,59.4784,59.5799,59.4639,59.5654,148569.0
2017-05-03 11:10:00,82.21,82.27,82.17,82.26,32375.0,59.5654,59.6088,59.5364,59.6016,32375.0
2017-05-03 11:15:00,82.26,82.27,82.17,82.23,28632.0,59.6016,59.6088,59.5364,59.5799,28632.0
2017-05-03 11:20:00,82.23,82.28,82.17,82.28,56934.0,59.5799,59.6161,59.5364,59.6161,56934.0
2017-05-03 11:25:00,82.27,82.28,82.23,82.26,29772.0,59.6088,59.6161,59.5799,59.6016,29772.0
2017-05-03 11:30:00,82.26,82.31,82.23,82.27,50303.0,59.6016,59.6378,59.5799,59.6088,50303.0
2017-05-03 11:35:00,82.27,82.34,82.27,82.32,39564.0,59.6088,59.6596,59.6088,59.6451,39564.0
2017-05-03 11:40:00,82.33,82.34,82.28,82.31,110683.0,59.6523,59.6596,59.6161,59.6378,110683.0
2017-05-03 11:45:00,82.31,82.31,82.28,82.29,28747.0,59.6378,59.6378,59.6161,59.6233,28747.0
2017-05-03 11:50:00,82.3,82.33,82.27,82.3,153441.0,59.6306,59.6523,59.6088,59.6306,153441.0
2017-05-03 11:55:00,82.3,82.36,82.3,82.31,46274.0,59.6306,59.674,59.6306,59.6378,46274.0
2017-05-03 12:00:00,82.3,82.35,82.29,82.34,40647.0,59.6306,59.6668,59.6233,59.6596,40647.0
2017-05-03 12:05:00,82.34,82.38,82.3,82.36,50316.0,59.6596,59.6885,59.6306,59.674,50316.0
2017-05-03 12:10:00,82.35,82.36,82.33,82.36,21932.0,59.6668,59.674,59.6523,59.674,21932.0
2017-05-03 12:15:00,82.37,82.37,82.33,82.33,38233.0,59.6813,59.6813,59.6523,59.6523,38233.0
2017-05-03 12:20:00,82.33,82.37,82.31,82.36,22607.0,59.6523,59.6813,59.6378,59.674,22607.0
2017-05-03 12:25:00,82.35,82.35,82.31,82.31,20908.0,59.6668,59.6668,59.6378,59.6378,20908.0
2017-05-03 12:30:00,82.31,82.36,82.3,82.31,44418.0,59.6378,59.674,59.6306,59.6378,44418.0
2017-05-03 12:35:00,82.32,82.34,82.29,82.32,34250.0,59.6451,59.6596,59.6233,59.6451,34250.0
2017-05-03 12:40:00,82.32,82.33,82.3,82.31,20918.0,59.6451,59.6523,59.6306,59.6378,20918.0
2017-05-03 12:45:00,82.31,82.33,82.29,82.31,38700.0,59.6378,59.6523,59.6233,59.6378,38700.0
2017-05-03 12:50:00,82.32,82.32,82.29,82.32,19698.0,59.6451,59.6451,59.6233,59.6451,19698.0
2017-05-03 12:55:00,82.32,82.33,82.3,82.32,30438.0,59.6451,59.6523,59.6306,59.6451,30438.0
2017-05-03 13:00:00,82.32,82.35,82.31,82.31,38191.0,59.6451,59.6668,59.6378,59.6378,38191.0
2017-05-03 13:05:00,82.3,82.32,82.28,82.28,29486.0,59.6306,59.6451,59.6161,59.6161,29486.0
2017-05-03 13:10:00,82.27,82.3,82.26,82.28,22544.0,59.6088,59.6306,59.6016,59.6161,22544.0
2017-05-03 13:15:00,82.29,82.3,82.25,82.26,25660.0,59.6233,59.6306,59.5943,59.6016,25660.0
2017-05-03 13:20:00,82.26,82.26,82.21,82.22,38309.0,59.6016,59.6016,59.5654,59.5726,38309.0
2017-05-03 13:25:00,82.21,82.27,82.17,82.23,46141.0,59.5654,59.6088,59.5364,59.5799,46141.0
2017-05-03 13:30:00,82.24,82.28,82.23,82.26,31605.0,59.5871,59.6161,59.5799,59.6016,31605.0
2017-05-03 13:35:00,82.26,82.27,82.21,82.21,24088.0,59.6016,59.6088,59.5654,59.5654,24088.0
2017-05-03 13:40:00,82.21,82.27,82.21,82.26,35721.0,59.5654,59.6088,59.5654,59.6016,35721.0
2017-05-03 13:45:00,82.26,82.29,82.22,82.22,30617.0,59.6016,59.6233,59.5726,59.5726,30617.0
2017-05-03 13:50:00,82.22,82.28,82.21,82.27,41336.0,59.5726,59.6161,59.5654,59.6088,41336.0
2017-05-03 13:55:00,82.27,82.4,82.27,82.36,77664.0,59.6088,59.703,59.6088,59.674,77664.0
2017-05-03 14:00:00,82.36,82.38,82.22,82.26,65856.0,59.674,59.6885,59.5726,59.6016,65856.0
2017-05-03 14:05:00,82.26,82.28,82.22,82.24,21710.0,59.6016,59.6161,59.5726,59.5871,21710.0
2017-05-03 14:10:00,82.22,82.25,82.12,82.14,69654.0,59.5726,59.5943,59.5002,59.5146,69654.0
2017-05-03 14:15:00,82.13,82.18,82.09,82.13,109110.0,59.5074,59.5436,59.4784,59.5074,109110.0
2017-05-03 14:20:00,82.14,82.14,82.06,82.07,53456.0,59.5146,59.5146,59.4567,59.4639,53456.0
2017-05-03 14:25:00,82.07,82.1,81.98,81.98,149727.0,59.4639,59.4857,59.3987,59.3987,149727.0
2017-05-03 14:30:00,81.98,81.98,81.87,81.88,171231.0,59.3987,59.3987,59.319,59.3263,171231.0
2017-05-03 14:35:00,81.87,81.93,81.85,81.88,44215.0,59.319,59.3625,59.3045,59.3263,44215.0
2017-05-03 14:40:00,81.89,81.91,81.76,81.77,70810.0,59.3335,59.348,59.2393,59.2466,70810.0
2017-05-03 14:45:00,81.77,81.83,81.76,81.8,63691.0,59.2466,59.29,59.2393,59.2683,63691.0
2017-05-03 14:50:00,81.8,81.99,81.8,81.98,46889.0,59.2683,59.406,59.2683,59.3987,46889.0
2017-05-03 14:55:00,81.98,82.05,81.95,82.02,76650.0,59.3987,59.4494,59.377,59.4277,76650.0
2017-05-03 15:00:00,82.01,82.05,81.95,82.01,42028.0,59.4205,59.4494,59.377,59.4205,42028.0
2017-05-03 15:05:00,82.0,82.09,81.99,82.06,30641.0,59.4132,59.4784,59.406,59.4567,30641.0
2017-05-03 15:10:00,82.05,82.08,82.0,82.02,41100.0,59.4494,59.4712,59.4132,59.4277,41100.0
2017-05-03 15:15:00,82.02,82.03,81.96,82.02,38176.0,59.4277,59.4349,59.3842,59.4277,38176.0
2017-05-03 15:20:00,82.02,82.04,81.94,81.95,52847.0,59.4277,59.4422,59.3697,59.377,52847.0
2017-05-03 15:25:00,81.95,81.97,81.88,81.92,109382.0,59.377,59.3915,59.3263,59.3552,109382.0
2017-05-03 15:30:00,81.92,81.96,81.92,81.93,59102.0,59.3552,59.3842,59.3552,59.3625,59102.0
2017-05-03 15:35:00,81.92,82.01,81.91,81.95,152861.0,59.3552,59.4205,59.348,59.377,152861.0
2017-05-03 15:40:00,81.94,82.03,81.93,82.02,70376.0,59.3697,59.4349,59.3625,59.4277,70376.0
2017-05-03 15:45:00,82.02,82.08,82.01,82.06,126328.0,59.4277,59.4712,59.4205,59.4567,126328.0
2017-05-03 15:50:00,82.06,82.1,82.01,82.1,122240.0,59.4567,59.4857,59.4205,59.4857,122240.0
2017-05-03 15:55:00,82.1,82.11,82.02,82.03,282547.0,59.4857,59.4929,59.4277,59.4349,282547.0
2017-05-04 09:30:00,81.52,81.69,81.32,81.32,180457.0,59.0654,59.1886,58.9205,58.9205,180457.0
2017-05-04 09:35:00,81.31,81.31,80.94,80.96,109920.0,58.9133,58.9133,58.6452,58.6597,109920.0
2017-05-04 09:40:00,80.95,81.12,80.91,80.99,129653.0,58.6524,58.7756,58.6234,58.6814,129653.0
2017-05-04 09:45:00,80.99,81.1,80.98,81.08,109670.0,58.6814,58.7611,58.6742,58.7466,109670.0
2017-05-04 09:50:00,81.09,81.24,81.08,81.14,86224.0,58.7539,58.8625,58.7466,58.7901,86224.0
2017-05-04 09:55:00,81.14,81.25,81.09,81.24,84167.0,58.7901,58.8698,58.7539,58.8625,84167.0
2017-05-04 10:00:00,81.23,81.28,81.12,81.15,106370.0,58.8553,58.8915,58.7756,58.7973,106370.0
2017-05-04 10:05:00,81.17,81.21,80.97,80.98,50906.0,58.8118,58.8408,58.6669,58.6742,50906.0
2017-05-04 10:10:00,80.97,80.98,80.83,80.94,62248.0,58.6669,58.6742,58.5655,58.6452,62248.0
2017-05-04 10:15:00,80.94,80.99,80.9,80.92,45098.0,58.6452,58.6814,58.6162,58.6307,45098.0
2017-05-04 10:20:00,80.92,80.93,80.78,80.83,84146.0,58.6307,58.6379,58.5293,58.5655,84146.0
2017-05-04 10:25:00,80.83,80.89,80.78,80.88,42455.0,58.5655,58.609,58.5293,58.6017,42455.0
2017-05-04 10:30:00,80.87,80.98,80.84,80.98,66259.0,58.5945,58.6742,58.5727,58.6742,66259.0
2017-05-04 10:35:00,80.99,81.07,80.96,81.06,74537.0,58.6814,58.7394,58.6597,58.7321,74537.0
2017-05-04 10:40:00,81.06,81.07,80.9,80.9,74597.0,58.7321,58.7394,58.6162,58.6162,74597.0
2017-05-04 10:45:00,80.9,80.96,80.87,80.87,53336.0,58.6162,58.6597,58.5945,58.5945,53336.0
2017-05-04 10:50:00,80.87,80.93,80.87,80.9,42133.0,58.5945,58.6379,58.5945,58.6162,42133.0
2017-05-04 10:55:00,80.9,80.98,80.87,80.96,58407.0,58.6162,58.6742,58.5945,58.6597,58407.0
2017-05-04 11:00:00,80.96,80.97,80.91,80.93,50107.0,58.6597,58.6669,58.6234,58.6379,50107.0
2017-05-04 11:05:00,80.94,80.94,80.82,80.85,79102.0,58.6452,58.6452,58.5582,58.58,79102.0
2017-05-04 11:10:00,80.86,81.04,80.85,81.04,51186.0,58.5872,58.7176,58.58,58.7176,51186.0
2017-05-04 11:15:00,81.05,81.11,81.01,81.1,56381.0,58.7249,58.7684,58.6959,58.7611,56381.0
2017-05-04 11:20:00,81.1,81.21,81.07,81.18,62968.0,58.7611,58.8408,58.7394,58.8191,62968.0
2017-05-04 11:25:00,81.17,81.19,81.11,81.12,75832.0,58.8118,58.8263,58.7684,58.7756,75832.0
2017-05-04 11:30:00,81.11,81.14,81.07,81.08,52909.0,58.7684,58.7901,58.7394,58.7466,52909.0
2017-05-04 11:35:00,81.08,81.12,81.06,81.08,57270.0,58.7466,58.7756,58.7321,58.7466,57270.0
2017-05-04 11:40:00,81.09,81.1,81.0,81.08,45207.0,58.7539,58.7611,58.6887,58.7466,45207.0
2017-05-04 11:45:00,81.07,81.07,81.01,81.05,35298.0,58.7394,58.7394,58.6959,58.7249,35298.0
2017-05-04 11:50:00,81.07,81.08,81.02,81.05,16678.0,58.7394,58.7466,58.7031,58.7249,16678.0
2017-05-04 11:55:00,81.06,81.06,80.99,80.99,54065.0,58.7321,58.7321,58.6814,58.6814,54065.0
2017-05-04 12:00:00,80.98,81.06,80.91,80.95,113525.0,58.6742,58.7321,58.6234,58.6524,113525.0
2017-05-04 12:05:00,80.94,80.95,80.81,80.82,25159.0,58.6452,58.6524,58.551,58.5582,25159.0
2017-05-04 12:10:00,80.83,80.83,80.73,80.74,56059.0,58.5655,58.5655,58.493,58.5003,56059.0
2017-05-04 12:15:00,80.75,80.78,80.7,80.73,53693.0,58.5075,58.5293,58.4713,58.493,53693.0
2017-05-04 12:20:00,80.72,80.76,80.71,80.76,38227.0,58.4858,58.5148,58.4785,58.5148,38227.0
2017-05-04 12:25:00,80.76,80.78,80.74,80.78,99696.0,58.5148,58.5293,58.5003,58.5293,99696.0
2017-05-04 12:30:00,80.78,80.82,80.76,80.82,84840.0,58.5293,58.5582,58.5148,58.5582,84840.0
2017-05-04 12:35:00,80.83,80.83,80.77,80.78,48523.0,58.5655,58.5655,58.522,58.5293,48523.0
2017-05-04 12:40:00,80.78,80.88,80.78,80.87,37658.0,58.5293,58.6017,58.5293,58.5945,37658.0
2017-05-04 12:45:00,80.87,80.96,80.86,80.95,35060.0,58.5945,58.6597,58.5872,58.6524,35060.0
2017-05-04 12:50:00,80.95,80.99,80.92,80.93,53378.0,58.6524,58.6814,58.6307,58.6379,53378.0
2017-05-04 12:55:00,80.93,80.97,80.91,80.97,69465.0,58.6379,58.6669,58.6234,58.6669,69465.0
2017-05-04 13:00:00,80.98,81.07,80.96,81.07,35422.0,58.6742,58.7394,58.6597,58.7394,35422.0
2017-05-04 13:05:00,81.07,81.08,80.98,80.98,14571.0,58.7394,58.7466,58.6742,58.6742,14571.0
2017-05-04 13:10:00,80.98,81.01,80.97,80.98,38558.0,58.6742,58.6959,58.6669,58.6742,38558.0
2017-05-04 13:15:00,80.98,81.0,80.96,80.98,27417.0,58.6742,58.6887,58.6597,58.6742,27417.0
2017-05-04 13:20:00,80.98,80.98,80.94,80.94,33829.0,58.6742,58.6742,58.6452,58.6452,33829.0
2017-05-04 13:25:00,80.94,81.0,80.94,81.0,22698.0,58.6452,58.6887,58.6452,58.6887,22698.0
2017-05-04 13:30:00,80.99,81.01,80.95,81.01,27903.0,58.6814,58.6959,58.6524,58.6959,27903.0
2017-05-04 13:35:00,81.02,81.03,81.0,81.03,28249.0,58.7031,58.7104,58.6887,58.7104,28249.0
2017-05-04 13:40:00,81.04,81.04,80.96,80.97,81959.0,58.7176,58.7176,58.6597,58.6669,81959.0
2017-05-04 13:45:00,80.96,80.99,80.89,80.9,45897.0,58.6597,58.6814,58.609,58.6162,45897.0
2017-05-04 13:50:00,80.91,81.04,80.89,81.04,42259.0,58.6234,58.7176,58.609,58.7176,42259.0
2017-05-04 13:55:00,81.04,81.07,81.0,81.07,40649.0,58.7176,58.7394,58.6887,58.7394,40649.0
2017-05-04 14:00:00,81.08,81.18,81.07,81.15,26925.0,58.7466,58.8191,58.7394,58.7973,26925.0
2017-05-04 14:05:00,81.16,81.25,81.15,81.25,29348.0,58.8046,58.8698,58.7973,58.8698,29348.0
2017-05-04 14:10:00,81.25,81.42,81.24,81.41,50019.0,58.8698,58.993,58.8625,58.9857,50019.0
2017-05-04 14:15:00,81.41,81.45,81.37,81.38,57363.0,58.9857,59.0147,58.9567,58.964,57363.0
2017-05-04 14:20:00,81.37,81.39,81.31,81.38,59151.0,58.9567,58.9712,58.9133,58.964,59151.0
2017-05-04 14:25:00,81.38,81.45,81.34,81.44,30204.0,58.964,59.0147,58.935,59.0075,30204.0
2017-05-04 14:30:00,81.45,81.53,81.44,81.49,36417.0,59.0147,59.0727,59.0075,59.0437,36417.0
2017-05-04 14:35:00,81.48,81.52,81.44,81.51,41625.0,59.0364,59.0654,59.0075,59.0582,41625.0
2017-05-04 14:40:00,81.51,81.57,81.51,81.54,49188.0,59.0582,59.1017,59.0582,59.0799,49188.0
2017-05-04 14:45:00,81.55,81.61,81.54,81.59,41690.0,59.0872,59.1306,59.0799,59.1161,41690.0
2017-05-04 14:50:00,81.6,81.61,81.49,81.5,97443.0,59.1234,59.1306,59.0437,59.0509,97443.0
2017-05-04 14:55:00,81.49,81.5,81.37,81.38,96970.0,59.0437,59.0509,58.9567,58.964,96970.0
2017-05-04 15:00:00,81.38,81.38,81.3,81.33,94482.0,58.964,58.964,58.906,58.9278,94482.0
2017-05-04 15:05:00,81.33,81.4,81.31,81.35,69009.0,58.9278,58.9785,58.9133,58.9423,69009.0
2017-05-04 15:10:00,81.34,81.38,81.31,81.37,34706.0,58.935,58.964,58.9133,58.9567,34706.0
2017-05-04 15:15:00,81.36,81.39,81.32,81.32,54151.0,58.9495,58.9712,58.9205,58.9205,54151.0
2017-05-04 15:20:00,81.32,81.39,81.31,81.33,51075.0,58.9205,58.9712,58.9133,58.9278,51075.0
2017-05-04 15:25:00,81.33,81.39,81.31,81.39,46862.0,58.9278,58.9712,58.9133,58.9712,46862.0
2017-05-04 15:30:00,81.39,81.49,81.36,81.46,106689.0,58.9712,59.0437,58.9495,59.022,106689.0
2017-05-04 15:35:00,81.46,81.5,81.43,81.45,190201.0,59.022,59.0509,59.0002,59.0147,190201.0
2017-05-04 15:40:00,81.45,81.47,81.4,81.47,195166.0,59.0147,59.0292,58.9785,59.0292,195166.0
2017-05-04 15:45:00,81.46,81.57,81.46,81.55,340834.0,59.022,59.1017,59.022,59.0872,340834.0
2017-05-04 15:50:00,81.54,81.68,81.51,81.68,310102.0,59.0799,59.1814,59.0582,59.1814,310102.0
2017-05-04 15:55:00,81.67,81.76,81.63,81.64,834862.0,59.1741,59.2393,59.1451,59.1524,834862.0
2017-05-05 09:30:00,81.81,82.23,81.77,82.17,69970.0,59.2755,59.5799,59.2466,59.5364,69970.0
2017-05-05 09:35:00,82.16,82.18,81.89,82.12,84813.0,59.5291,59.5436,59.3335,59.5002,84813.0
2017-05-05 09:40:00,82.13,82.14,81.93,82.01,88276.0,59.5074,59.5146,59.3625,59.4205,88276.0
2017-05-05 09:45:00,82.03,82.07,81.85,81.95,66059.0,59.4349,59.4639,59.3045,59.377,66059.0
2017-05-05 09:50:00,81.96,82.0,81.85,81.9,106568.0,59.3842,59.4132,59.3045,59.3408,106568.0
2017-05-05 09:55:00,81.9,81.93,81.79,81.84,50467.0,59.3408,59.3625,59.2611,59.2973,50467.0
2017-05-05 10:00:00,81.83,82.06,81.83,81.99,48046.0,59.29,59.4567,59.29,59.406,48046.0
2017-05-05 10:05:00,81.99,82.18,81.99,82.18,69415.0,59.406,59.5436,59.406,59.5436,69415.0
2017-05-05 10:10:00,82.17,82.24,82.12,82.17,67552.0,59.5364,59.5871,59.5002,59.5364,67552.0
2017-05-05 10:15:00,82.17,82.2,82.03,82.03,44827.0,59.5364,59.5581,59.4349,59.4349,44827.0
2017-05-05 10:20:00,82.04,82.14,82.0,82.04,47422.0,59.4422,59.5146,59.4132,59.4422,47422.0
2017-05-05 10:25:00,82.04,82.08,82.0,82.07,68088.0,59.4422,59.4712,59.4132,59.4639,68088.0
2017-05-05 10:30:00,82.07,82.14,82.04,82.09,69913.0,59.4639,59.5146,59.4422,59.4784,69913.0
2017-05-05 10:35:00,82.08,82.13,82.01,82.03,42639.0,59.4712,59.5074,59.4205,59.4349,42639.0
2017-05-05 10:40:00,82.04,82.16,82.03,82.16,24536.0,59.4422,59.5291,59.4349,59.5291,24536.0
2017-05-05 10:45:00,82.16,82.16,82.01,82.03,231664.0,59.5291,59.5291,59.4205,59.4349,231664.0
2017-05-05 10:50:00,82.03,82.09,82.02,82.07,228591.0,59.4349,59.4784,59.4277,59.4639,228591.0
2017-05-05 10:55:00,82.06,82.13,82.03,82.05,120478.0,59.4567,59.5074,59.4349,59.4494,120478.0
2017-05-05 11:00:00,82.05,82.06,82.01,82.02,77412.0,59.4494,59.4567,59.4205,59.4277,77412.0
2017-05-05 11:05:00,82.03,82.03,81.84,81.92,89291.0,59.4349,59.4349,59.2973,59.3552,89291.0
2017-05-05 11:10:00,81.92,81.99,81.88,81.99,50796.0,59.3552,59.406,59.3263,59.406,50796.0
2017-05-05 11:15:00,81.99,82.03,81.95,82.02,41540.0,59.406,59.4349,59.377,59.4277,41540.0
2017-05-05 11:20:00,82.02,82.09,82.0,82.01,41734.0,59.4277,59.4784,59.4132,59.4205,41734.0
2017-05-05 11:25:00,82.0,82.08,81.99,82.08,30958.0,59.4132,59.4712,59.406,59.4712,30958.0
2017-05-05 11:30:00,82.09,82.16,82.06,82.09,35664.0,59.4784,59.5291,59.4567,59.4784,35664.0
2017-05-05 11:35:00,82.09,82.12,82.05,82.05,34201.0,59.4784,59.5002,59.4494,59.4494,34201.0
2017-05-05 11:40:00,82.05,82.08,82.03,82.08,27969.0,59.4494,59.4712,59.4349,59.4712,27969.0
2017-05-05 11:45:00,82.07,82.13,82.07,82.07,20857.0,59.4639,59.5074,59.4639,59.4639,20857.0
2017-05-05 11:50:00,82.08,82.12,82.07,82.09,29907.0,59.4712,59.5002,59.4639,59.4784,29907.0
2017-05-05 11:55:00,82.09,82.12,82.05,82.09,38410.0,59.4784,59.5002,59.4494,59.4784,38410.0
2017-05-05 12:00:00,82.09,82.12,82.06,82.11,22146.0,59.4784,59.5002,59.4567,59.4929,22146.0
2017-05-05 12:05:00,82.11,82.13,82.06,82.11,26755.0,59.4929,59.5074,59.4567,59.4929,26755.0
2017-05-05 12:10:00,82.11,82.11,82.01,82.02,30465.0,59.4929,59.4929,59.4205,59.4277,30465.0
2017-05-05 12:15:00,82.02,82.1,81.99,82.09,22843.0,59.4277,59.4857,59.406,59.4784,22843.0
2017-05-05 12:20:00,82.1,82.1,82.03,82.04,49595.0,59.4857,59.4857,59.4349,59.4422,49595.0
2017-05-05 12:25:00,82.03,82.06,81.98,82.0,26131.0,59.4349,59.4567,59.3987,59.4132,26131.0
2017-05-05 12:30:00,82.0,82.02,81.97,82.01,21971.0,59.4132,59.4277,59.3915,59.4205,21971.0
2017-05-05 12:35:00,82.01,82.08,82.01,82.03,45978.0,59.4205,59.4712,59.4205,59.4349,45978.0
2017-05-05 12:40:00,82.03,82.07,82.0,82.03,21973.0,59.4349,59.4639,59.4132,59.4349,21973.0
2017-05-05 12:45:00,82.04,82.05,81.99,82.05,24571.0,59.4422,59.4494,59.406,59.4494,24571.0
2017-05-05 12:50:00,82.05,82.07,82.03,82.07,16355.0,59.4494,59.4639,59.4349,59.4639,16355.0
2017-05-05 12:55:00,82.06,82.1,82.05,82.09,18387.0,59.4567,59.4857,59.4494,59.4784,18387.0
2017-05-05 13:00:00,82.08,82.09,82.04,82.07,25932.0,59.4712,59.4784,59.4422,59.4639,25932.0
2017-05-05 13:05:00,82.07,82.07,82.0,82.03,15364.0,59.4639,59.4639,59.4132,59.4349,15364.0
2017-05-05 13:10:00,82.02,82.03,81.98,82.01,16398.0,59.4277,59.4349,59.3987,59.4205,16398.0
2017-05-05 13:15:00,82.01,82.02,81.98,82.02,13983.0,59.4205,59.4277,59.3987,59.4277,13983.0
2017-05-05 13:20:00,82.02,82.06,82.01,82.05,13196.0,59.4277,59.4567,59.4205,59.4494,13196.0
2017-05-05 13:25:00,82.04,82.05,82.01,82.03,47582.0,59.4422,59.4494,59.4205,59.4349,47582.0
2017-05-05 13:30:00,82.02,82.08,82.0,82.05,20884.0,59.4277,59.4712,59.4132,59.4494,20884.0
2017-05-05 13:35:00,82.05,82.06,82.03,82.05,17683.0,59.4494,59.4567,59.4349,59.4494,17683.0
2017-05-05 13:40:00,82.04,82.05,82.0,82.0,11607.0,59.4422,59.4494,59.4132,59.4132,11607.0
2017-05-05 13:45:00,82.01,82.05,81.99,82.05,26595.0,59.4205,59.4494,59.406,59.4494,26595.0
2017-05-05 13:50:00,82.05,82.06,82.02,82.03,67004.0,59.4494,59.4567,59.4277,59.4349,67004.0
2017-05-05 13:55:00,82.03,82.05,82.01,82.03,33896.0,59.4349,59.4494,59.4205,59.4349,33896.0
2017-05-05 14:00:00,82.04,82.06,81.99,82.05,25501.0,59.4422,59.4567,59.406,59.4494,25501.0
2017-05-05 14:05:00,82.05,82.06,81.99,82.0,75572.0,59.4494,59.4567,59.406,59.4132,75572.0
2017-05-05 14:10:00,82.0,82.02,81.95,81.99,24163.0,59.4132,59.4277,59.377,59.406,24163.0
2017-05-05 14:15:00,82.0,82.02,81.98,82.01,31863.0,59.4132,59.4277,59.3987,59.4205,31863.0
2017-05-05 14:20:00,82.01,82.03,81.98,82.02,39018.0,59.4205,59.4349,59.3987,59.4277,39018.0
2017-05-05 14:25:00,82.02,82.05,82.01,82.01,36321.0,59.4277,59.4494,59.4205,59.4205,36321.0
2017-05-05 14:30:00,82.02,82.04,82.0,82.03,25493.0,59.4277,59.4422,59.4132,59.4349,25493.0
2017-05-05 14:35:00,82.02,82.12,82.02,82.12,33726.0,59.4277,59.5002,59.4277,59.5002,33726.0
2017-05-05 14:40:00,82.12,82.15,82.1,82.12,30699.0,59.5002,59.5219,59.4857,59.5002,30699.0
2017-05-05 14:45:00,82.12,82.17,82.11,82.16,28333.0,59.5002,59.5364,59.4929,59.5291,28333.0
2017-05-05 14:50:00,82.15,82.17,82.1,82.11,30505.0,59.5219,59.5364,59.4857,59.4929,30505.0
2017-05-05 14:55:00,82.12,82.13,82.09,82.11,17611.0,59.5002,59.5074,59.4784,59.4929,17611.0
2017-05-05 15:00:00,82.1,82.11,82.04,82.1,25375.0,59.4857,59.4929,59.4422,59.4857,25375.0
2017-05-05 15:05:00,82.1,82.17,82.08,82.09,56237.0,59.4857,59.5364,59.4712,59.4784,56237.0
2017-05-05 15:10:00,82.1,82.12,82.06,82.1,35781.0,59.4857,59.5002,59.4567,59.4857,35781.0
2017-05-05 15:15:00,82.11,82.14,82.08,82.14,44275.0,59.4929,59.5146,59.4712,59.5146,44275.0
2017-05-05 15:20:00,82.14,82.14,82.08,82.1,28237.0,59.5146,59.5146,59.4712,59.4857,28237.0
2017-05-05 15:25:00,82.11,82.19,82.1,82.18,69616.0,59.4929,59.5509,59.4857,59.5436,69616.0
2017-05-05 15:30:00,82.19,82.2,82.13,82.14,37265.0,59.5509,59.5581,59.5074,59.5146,37265.0
2017-05-05 15:35:00,82.14,82.19,82.13,82.18,83339.0,59.5146,59.5509,59.5074,59.5436,83339.0
2017-05-05 15:40:00,82.19,82.21,82.16,82.19,101972.0,59.5509,59.5654,59.5291,59.5509,101972.0
2017-05-05 15:45:00,82.19,82.31,82.19,82.25,275027.0,59.5509,59.6378,59.5509,59.5943,275027.0
2017-05-05 15:50:00,82.25,82.34,82.24,82.31,207913.0,59.5943,59.6596,59.5871,59.6378,207913.0
2017-05-05 15:55:00,82.31,82.38,82.31,82.37,430965.0,59.6378,59.6885,59.6378,59.6813,430965.0
2017-05-08 09:30:00,82.58,82.58,82.38,82.42,158164.0,59.8334,59.8334,59.6885,59.7175,158164.0
2017-05-08 09:35:00,82.39,82.42,82.1,82.15,40725.0,59.6958,59.7175,59.4857,59.5219,40725.0
2017-05-08 09:40:00,82.14,82.2,82.07,82.13,45734.0,59.5146,59.5581,59.4639,59.5074,45734.0
2017-05-08 09:45:00,82.13,82.14,81.89,81.95,30301.0,59.5074,59.5146,59.3335,59.377,30301.0
2017-05-08 09:50:00,81.96,81.99,81.85,81.87,43242.0,59.3842,59.406,59.3045,59.319,43242.0
2017-05-08 09:55:00,81.87,81.99,81.86,81.97,32039.0,59.319,59.406,59.3118,59.3915,32039.0
2017-05-08 10:00:00,81.99,82.0,81.89,81.89,22799.0,59.406,59.4132,59.3335,59.3335,22799.0
2017-05-08 10:05:00,81.9,81.9,81.74,81.74,31580.0,59.3408,59.3408,59.2248,59.2248,31580.0
2017-05-08 10:10:00,81.74,81.74,81.61,81.69,102896.0,59.2248,59.2248,59.1306,59.1886,102896.0
2017-05-08 10:15:00,81.69,81.71,81.58,81.64,49601.0,59.1886,59.2031,59.1089,59.1524,49601.0
2017-05-08 10:20:00,81.64,81.69,81.6,81.68,47109.0,59.1524,59.1886,59.1234,59.1814,47109.0
2017-05-08 10:25:00,81.69,81.69,81.6,81.69,52674.0,59.1886,59.1886,59.1234,59.1886,52674.0
2017-05-08 10:30:00,81.69,81.69,81.59,81.61,37536.0,59.1886,59.1886,59.1161,59.1306,37536.0
2017-05-08 10:35:00,81.61,81.63,81.52,81.52,33652.0,59.1306,59.1451,59.0654,59.0654,33652.0
2017-05-08 10:40:00,81.51,81.57,81.48,81.57,51995.0,59.0582,59.1017,59.0364,59.1017,51995.0
2017-05-08 10:45:00,81.56,81.6,81.52,81.58,35702.0,59.0944,59.1234,59.0654,59.1089,35702.0
2017-05-08 10:50:00,81.58,81.68,81.56,81.59,60028.0,59.1089,59.1814,59.0944,59.1161,60028.0
2017-05-08 10:55:00,81.6,81.63,81.53,81.62,41642.0,59.1234,59.1451,59.0727,59.1379,41642.0
2017-05-08 11:00:00,81.62,81.67,81.56,81.57,30945.0,59.1379,59.1741,59.0944,59.1017,30945.0
2017-05-08 11:05:00,81.58,81.61,81.53,81.54,31603.0,59.1089,59.1306,59.0727,59.0799,31603.0
2017-05-08 11:10:00,81.53,81.55,81.48,81.48,42780.0,59.0727,59.0872,59.0364,59.0364,42780.0
2017-05-08 11:15:00,81.49,81.54,81.41,81.41,40531.0,59.0437,59.0799,58.9857,58.9857,40531.0
2017-05-08 11:20:00,81.39,81.49,81.38,81.41,31045.0,58.9712,59.0437,58.964,58.9857,31045.0
2017-05-08 11:25:00,81.41,81.44,81.36,81.44,32346.0,58.9857,59.0075,58.9495,59.0075,32346.0
2017-05-08 11:30:00,81.44,81.52,81.41,81.49,41327.0,59.0075,59.0654,58.9857,59.0437,41327.0
2017-05-08 11:35:00,81.49,81.49,81.41,81.47,26211.0,59.0437,59.0437,58.9857,59.0292,26211.0
2017-05-08 11:40:00,81.46,81.51,81.45,81.49,29500.0,59.022,59.0582,59.0147,59.0437,29500.0
2017-05-08 11:45:00,81.49,81.52,81.46,81.5,32743.0,59.0437,59.0654,59.022,59.0509,32743.0
2017-05-08 11:50:00,81.49,81.52,81.47,81.49,35330.0,59.0437,59.0654,59.0292,59.0437,35330.0
2017-05-08 11:55:00,81.49,81.53,81.46,81.53,18248.0,59.0437,59.0727,59.022,59.0727,18248.0
2017-05-08 12:00:00,81.54,81.54,81.47,81.48,32268.0,59.0799,59.0799,59.0292,59.0364,32268.0
2017-05-08 12:05:00,81.48,81.52,81.45,81.49,42086.0,59.0364,59.0654,59.0147,59.0437,42086.0
2017-05-08 12:10:00,81.48,81.5,81.42,81.44,32074.0,59.0364,59.0509,58.993,59.0075,32074.0
2017-05-08 12:15:00,81.44,81.45,81.4,81.44,26605.0,59.0075,59.0147,58.9785,59.0075,26605.0
2017-05-08 12:20:00,81.44,81.53,81.42,81.49,59239.0,59.0075,59.0727,58.993,59.0437,59239.0
2017-05-08 12:25:00,81.5,81.5,81.43,81.46,47119.0,59.0509,59.0509,59.0002,59.022,47119.0
2017-05-08 12:30:00,81.47,81.49,81.42,81.48,32983.0,59.0292,59.0437,58.993,59.0364,32983.0
2017-05-08 12:35:00,81.48,81.52,81.45,81.52,21961.0,59.0364,59.0654,59.0147,59.0654,21961.0
2017-05-08 12:40:00,81.51,81.61,81.5,81.61,23280.0,59.0582,59.1306,59.0509,59.1306,23280.0
2017-05-08 12:45:00,81.61,81.66,81.57,81.64,53863.0,59.1306,59.1669,59.1017,59.1524,53863.0
2017-05-08 12:50:00,81.64,81.64,81.55,81.57,44598.0,59.1524,59.1524,59.0872,59.1017,44598.0
2017-05-08 12:55:00,81.57,81.66,81.56,81.66,33534.0,59.1017,59.1669,59.0944,59.1669,33534.0
2017-05-08 13:00:00,81.66,81.68,81.61,81.68,18017.0,59.1669,59.1814,59.1306,59.1814,18017.0
2017-05-08 13:05:00,81.67,81.72,81.67,81.7,35225.0,59.1741,59.2103,59.1741,59.1958,35225.0
2017-05-08 13:10:00,81.72,81.78,81.71,81.76,37003.0,59.2103,59.2538,59.2031,59.2393,37003.0
2017-05-08 13:15:00,81.76,81.76,81.71,81.73,32718.0,59.2393,59.2393,59.2031,59.2176,32718.0
2017-05-08 13:20:00,81.73,81.75,81.71,81.73,38502.0,59.2176,59.2321,59.2031,59.2176,38502.0
2017-05-08 13:25:00,81.73,81.74,81.69,81.7,48552.0,59.2176,59.2248,59.1886,59.1958,48552.0
2017-05-08 13:30:00,81.7,81.77,81.69,81.76,38608.0,59.1958,59.2466,59.1886,59.2393,38608.0
2017-05-08 13:35:00,81.76,81.78,81.72,81.73,28363.0,59.2393,59.2538,59.2103,59.2176,28363.0
2017-05-08 13:40:00,81.72,81.76,81.68,81.69,65750.0,59.2103,59.2393,59.1814,59.1886,65750.0
2017-05-08 13:45:00,81.7,81.76,81.69,81.73,24248.0,59.1958,59.2393,59.1886,59.2176,24248.0
2017-05-08 13:50:00,81.72,81.8,81.71,81.79,31974.0,59.2103,59.2683,59.2031,59.2611,31974.0
2017-05-08 13:55:00,81.79,81.86,81.79,81.83,32825.0,59.2611,59.3118,59.2611,59.29,32825.0
2017-05-08 14:00:00,81.83,81.88,81.82,81.85,41059.0,59.29,59.3263,59.2828,59.3045,41059.0
2017-05-08 14:05:00,81.85,81.88,81.83,81.85,26895.0,59.3045,59.3263,59.29,59.3045,26895.0
2017-05-08 14:10:00,81.84,81.89,81.82,81.84,36936.0,59.2973,59.3335,59.2828,59.2973,36936.0
2017-05-08 14:15:00,81.83,81.86,81.8,81.86,29282.0,59.29,59.3118,59.2683,59.3118,29282.0
2017-05-08 14:20:00,81.85,81.85,81.8,81.82,35047.0,59.3045,59.3045,59.2683,59.2828,35047.0
2017-05-08 14:25:00,81.83,81.84,81.74,81.75,26026.0,59.29,59.2973,59.2248,59.2321,26026.0
2017-05-08 14:30:00,81.76,81.79,81.73,81.74,37258.0,59.2393,59.2611,59.2176,59.2248,37258.0
2017-05-08 14:35:00,81.73,81.79,81.73,81.75,34237.0,59.2176,59.2611,59.2176,59.2321,34237.0
2017-05-08 14:40:00,81.75,81.75,81.7,81.74,34618.0,59.2321,59.2321,59.1958,59.2248,34618.0
2017-05-08 14:45:00,81.73,81.78,81.73,81.75,38020.0,59.2176,59.2538,59.2176,59.2321,38020.0
2017-05-08 14:50:00,81.74,81.78,81.74,81.78,28458.0,59.2248,59.2538,59.2248,59.2538,28458.0
2017-05-08 14:55:00,81.77,81.81,81.75,81.81,27112.0,59.2466,59.2755,59.2321,59.2755,27112.0
2017-05-08 15:00:00,81.8,81.8,81.72,81.77,59573.0,59.2683,59.2683,59.2103,59.2466,59573.0
2017-05-08 15:05:00,81.76,81.78,81.73,81.73,40992.0,59.2393,59.2538,59.2176,59.2176,40992.0
2017-05-08 15:10:00,81.73,81.79,81.72,81.74,123227.0,59.2176,59.2611,59.2103,59.2248,123227.0
2017-05-08 15:15:00,81.73,81.81,81.72,81.79,53635.0,59.2176,59.2755,59.2103,59.2611,53635.0
2017-05-08 15:20:00,81.79,81.87,81.78,81.86,58481.0,59.2611,59.319,59.2538,59.3118,58481.0
2017-05-08 15:25:00,81.86,81.88,81.83,81.85,49114.0,59.3118,59.3263,59.29,59.3045,49114.0
2017-05-08 15:30:00,81.86,81.88,81.81,81.85,83829.0,59.3118,59.3263,59.2755,59.3045,83829.0
2017-05-08 15:35:00,81.85,81.86,81.79,81.8,54836.0,59.3045,59.3118,59.2611,59.2683,54836.0
2017-05-08 15:40:00,81.8,81.82,81.77,81.8,53550.0,59.2683,59.2828,59.2466,59.2683,53550.0
2017-05-08 15:45:00,81.79,81.79,81.73,81.74,73894.0,59.2611,59.2611,59.2176,59.2248,73894.0
2017-05-08 15:50:00,81.74,81.77,81.72,81.73,99811.0,59.2248,59.2466,59.2103,59.2176,99811.0
2017-05-08 15:55:00,81.72,81.82,81.72,81.81,289425.0,59.2103,59.2828,59.2103,59.2755,289425.0
2017-05-09 09:30:00,81.81,81.92,81.7,81.74,78099.0,59.2755,59.3552,59.1958,59.2248,78099.0
2017-05-09 09:35:00,81.74,81.75,81.39,81.41,52193.0,59.2248,59.2321,58.9712,58.9857,52193.0
2017-05-09 09:40:00,81.39,81.48,81.22,81.36,66488.0,58.9712,59.0364,58.8481,58.9495,66488.0
2017-05-09 09:45:00,81.34,81.54,81.34,81.53,57540.0,58.935,59.0799,58.935,59.0727,57540.0
2017-05-09 09:50:00,81.52,81.6,81.5,81.52,42712.0,59.0654,59.1234,59.0509,59.0654,42712.0
2017-05-09 09:55:00,81.52,81.64,81.48,81.63,80750.0,59.0654,59.1524,59.0364,59.1451,80750.0
2017-05-09 10:00:00,81.63,81.63,81.49,81.49,45671.0,59.1451,59.1451,59.0437,59.0437,45671.0
2017-05-09 10:05:00,81.49,81.55,81.46,81.49,28098.0,59.0437,59.0872,59.022,59.0437,28098.0
2017-05-09 10:10:00,81.48,81.51,81.36,81.49,69754.0,59.0364,59.0582,58.9495,59.0437,69754.0
2017-05-09 10:15:00,81.5,81.51,81.37,81.37,56630.0,59.0509,59.0582,58.9567,58.9567,56630.0
2017-05-09 10:20:00,81.38,81.45,81.31,81.4,178769.0,58.964,59.0147,58.9133,58.9785,178769.0
2017-05-09 10:25:00,81.41,81.44,81.34,81.44,21561.0,58.9857,59.0075,58.935,59.0075,21561.0
2017-05-09 10:30:00,81.44,81.54,81.42,81.54,35244.0,59.0075,59.0799,58.993,59.0799,35244.0
2017-05-09 10:35:00,81.54,81.62,81.53,81.58,25637.0,59.0799,59.1379,59.0727,59.1089,25637.0
2017-05-09 10:40:00,81.59,81.59,81.48,81.53,21569.0,59.1161,59.1161,59.0364,59.0727,21569.0
2017-05-09 10:45:00,81.53,81.58,81.51,81.54,31692.0,59.0727,59.1089,59.0582,59.0799,31692.0
2017-05-09 10:50:00,81.55,81.61,81.55,81.59,19380.0,59.0872,59.1306,59.0872,59.1161,19380.0
2017-05-09 10:55:00,81.59,81.64,81.56,81.59,18033.0,59.1161,59.1524,59.0944,59.1161,18033.0
2017-05-09 11:00:00,81.58,81.58,81.46,81.46,19027.0,59.1089,59.1089,59.022,59.022,19027.0
2017-05-09 11:05:00,81.46,81.46,81.41,81.42,19689.0,59.022,59.022,58.9857,58.993,19689.0
2017-05-09 11:10:00,81.42,81.44,81.39,81.41,17600.0,58.993,59.0075,58.9712,58.9857,17600.0
2017-05-09 11:15:00,81.41,81.43,81.37,81.39,23427.0,58.9857,59.0002,58.9567,58.9712,23427.0
2017-05-09 11:20:00,81.38,81.39,81.3,81.3,18195.0,58.964,58.9712,58.906,58.906,18195.0
2017-05-09 11:25:00,81.3,81.31,81.24,81.26,60773.0,58.906,58.9133,58.8625,58.877,60773.0
2017-05-09 11:30:00,81.27,81.35,81.27,81.31,32909.0,58.8843,58.9423,58.8843,58.9133,32909.0
2017-05-09 11:35:00,81.31,81.39,81.3,81.35,55549.0,58.9133,58.9712,58.906,58.9423,55549.0
2017-05-09 11:40:00,81.36,81.39,81.35,81.36,28521.0,58.9495,58.9712,58.9423,58.9495,28521.0
2017-05-09 11:45:00,81.36,81.45,81.35,81.42,15550.0,58.9495,59.0147,58.9423,58.993,15550.0
2017-05-09 11:50:00,81.43,81.49,81.42,81.48,50927.0,59.0002,59.0437,58.993,59.0364,50927.0
2017-05-09 11:55:00,81.5,81.5,81.42,81.45,43616.0,59.0509,59.0509,58.993,59.0147,43616.0
2017-05-09 12:00:00,81.46,81.5,81.46,81.49,23729.0,59.022,59.0509,59.022,59.0437,23729.0
2017-05-09 12:05:00,81.5,81.55,81.4,81.41,73773.0,59.0509,59.0872,58.9785,58.9857,73773.0
2017-05-09 12:10:00,81.4,81.44,81.38,81.38,28830.0,58.9785,59.0075,58.964,58.964,28830.0
2017-05-09 12:15:00,81.38,81.41,81.36,81.36,22231.0,58.964,58.9857,58.9495,58.9495,22231.0
2017-05-09 12:20:00,81.36,81.39,81.28,81.28,48910.0,58.9495,58.9712,58.8915,58.8915,48910.0
2017-05-09 12:25:00,81.28,81.33,81.26,81.29,42428.0,58.8915,58.9278,58.877,58.8988,42428.0
2017-05-09 12:30:00,81.29,81.31,81.27,81.29,34123.0,58.8988,58.9133,58.8843,58.8988,34123.0
2017-05-09 12:35:00,81.29,81.31,81.25,81.29,44396.0,58.8988,58.9133,58.8698,58.8988,44396.0
2017-05-09 12:40:00,81.3,81.31,81.28,81.28,30892.0,58.906,58.9133,58.8915,58.8915,30892.0
2017-05-09 12:45:00,81.28,81.32,81.26,81.3,62318.0,58.8915,58.9205,58.877,58.906,62318.0
2017-05-09 12:50:00,81.31,81.32,81.29,81.3,23741.0,58.9133,58.9205,58.8988,58.906,23741.0
2017-05-09 12:55:00,81.29,81.29,81.19,81.2,44401.0,58.8988,58.8988,58.8263,58.8336,44401.0
2017-05-09 13:00:00,81.2,81.22,81.16,81.19,35005.0,58.8336,58.8481,58.8046,58.8263,35005.0
2017-05-09 13:05:00,81.19,81.26,81.18,81.26,33048.0,58.8263,58.877,58.8191,58.877,33048.0
2017-05-09 13:10:00,81.26,81.27,81.2,81.21,42317.0,58.877,58.8843,58.8336,58.8408,42317.0
2017-05-09 13:15:00,81.2,81.23,81.19,81.2,12776.0,58.8336,58.8553,58.8263,58.8336,12776.0
2017-05-09 13:20:00,81.2,81.22,81.14,81.15,52710.0,58.8336,58.8481,58.7901,58.7973,52710.0
2017-05-09 13:25:00,81.16,81.16,81.1,81.14,35922.0,58.8046,58.8046,58.7611,58.7901,35922.0
2017-05-09 13:30:00,81.14,81.2,81.11,81.2,33910.0,58.7901,58.8336,58.7684,58.8336,33910.0
2017-05-09 13:35:00,81.2,81.21,81.15,81.17,45034.0,58.8336,58.8408,58.7973,58.8118,45034.0
2017-05-09 13:40:00,81.17,81.19,81.14,81.17,32513.0,58.8118,58.8263,58.7901,58.8118,32513.0
2017-05-09 13:45:00,81.17,81.19,81.15,81.18,35075.0,58.8118,58.8263,58.7973,58.8191,35075.0
2017-05-09 13:50:00,81.18,81.2,81.13,81.14,46723.0,58.8191,58.8336,58.7828,58.7901,46723.0
2017-05-09 13:55:00,81.14,81.19,81.14,81.18,35833.0,58.7901,58.8263,58.7901,58.8191,35833.0
2017-05-09 14:00:00,81.18,81.21,81.17,81.17,36800.0,58.8191,58.8408,58.8118,58.8118,36800.0
2017-05-09 14:05:00,81.18,81.21,81.15,81.18,40675.0,58.8191,58.8408,58.7973,58.8191,40675.0
2017-05-09 14:10:00,81.18,81.21,81.14,81.17,29157.0,58.8191,58.8408,58.7901,58.8118,29157.0
2017-05-09 14:15:00,81.17,81.18,81.15,81.17,17524.0,58.8118,58.8191,58.7973,58.8118,17524.0
2017-05-09 14:20:00,81.18,81.23,81.18,81.2,24240.0,58.8191,58.8553,58.8191,58.8336,24240.0
2017-05-09 14:25:00,81.2,81.2,81.13,81.18,25558.0,58.8336,58.8336,58.7828,58.8191,25558.0
2017-05-09 14:30:00,81.18,81.18,81.09,81.09,27044.0,58.8191,58.8191,58.7539,58.7539,27044.0
2017-05-09 14:35:00,81.09,81.12,81.06,81.11,24375.0,58.7539,58.7756,58.7321,58.7684,24375.0
2017-05-09 14:40:00,81.12,81.17,81.09,81.16,28539.0,58.7756,58.8118,58.7539,58.8046,28539.0
2017-05-09 14:45:00,81.16,81.18,81.12,81.17,25642.0,58.8046,58.8191,58.7756,58.8118,25642.0
2017-05-09 14:50:00,81.16,81.17,81.13,81.15,15972.0,58.8046,58.8118,58.7828,58.7973,15972.0
2017-05-09 14:55:00,81.15,81.26,81.14,81.22,29117.0,58.7973,58.877,58.7901,58.8481,29117.0
2017-05-09 15:00:00,81.22,81.23,81.18,81.22,39654.0,58.8481,58.8553,58.8191,58.8481,39654.0
2017-05-09 15:05:00,81.23,81.25,81.21,81.21,51461.0,58.8553,58.8698,58.8408,58.8408,51461.0
2017-05-09 15:10:00,81.22,81.25,81.21,81.23,50838.0,58.8481,58.8698,58.8408,58.8553,50838.0
2017-05-09 15:15:00,81.23,81.27,81.21,81.24,48976.0,58.8553,58.8843,58.8408,58.8625,48976.0
2017-05-09 15:20:00,81.24,81.27,81.21,81.21,41453.0,58.8625,58.8843,58.8408,58.8408,41453.0
2017-05-09 15:25:00,81.21,81.25,81.21,81.21,49608.0,58.8408,58.8698,58.8408,58.8408,49608.0
2017-05-09 15:30:00,81.21,81.21,81.13,81.15,133481.0,58.8408,58.8408,58.7828,58.7973,133481.0
2017-05-09 15:35:00,81.15,81.16,81.09,81.13,254465.0,58.7973,58.8046,58.7539,58.7828,254465.0
2017-05-09 15:40:00,81.12,81.14,81.06,81.09,107035.0,58.7756,58.7901,58.7321,58.7539,107035.0
2017-05-09 15:45:00,81.1,81.22,81.09,81.19,185549.0,58.7611,58.8481,58.7539,58.8263,185549.0
2017-05-09 15:50:00,81.19,81.25,81.18,81.25,103166.0,58.8263,58.8698,58.8191,58.8698,103166.0
2017-05-09 15:55:00,81.25,81.41,81.25,81.36,635248.0,58.8698,58.9857,58.8698,58.9495,635248.0
2017-05-10 09:30:00,81.37,81.57,81.26,81.51,102040.0,58.9567,59.1017,58.877,59.0582,102040.0
2017-05-10 09:35:00,81.39,81.47,81.17,81.24,39343.0,58.9712,59.0292,58.8118,58.8625,39343.0
2017-05-10 09:40:00,81.23,81.37,81.19,81.37,54770.0,58.8553,58.9567,58.8263,58.9567,54770.0
2017-05-10 09:45:00,81.38,81.57,81.36,81.51,93675.0,58.964,59.1017,58.9495,59.0582,93675.0
2017-05-10 09:50:00,81.51,81.8,81.51,81.8,32126.0,59.0582,59.2683,59.0582,59.2683,32126.0
2017-05-10 09:55:00,81.8,82.0,81.8,81.88,68093.0,59.2683,59.4132,59.2683,59.3263,68093.0
2017-05-10 10:00:00,81.91,82.15,81.88,82.15,51007.0,59.348,59.5219,59.3263,59.5219,51007.0
2017-05-10 10:05:00,82.13,82.3,82.09,82.24,41769.0,59.5074,59.6306,59.4784,59.5871,41769.0
2017-05-10 10:10:00,82.23,82.24,81.98,82.01,44983.0,59.5799,59.5871,59.3987,59.4205,44983.0
2017-05-10 10:15:00,82.01,82.13,82.01,82.05,55799.0,59.4205,59.5074,59.4205,59.4494,55799.0
2017-05-10 10:20:00,82.06,82.07,81.94,82.06,54725.0,59.4567,59.4639,59.3697,59.4567,54725.0
2017-05-10 10:25:00,82.05,82.14,82.03,82.05,57754.0,59.4494,59.5146,59.4349,59.4494,57754.0
2017-05-10 10:30:00,82.05,82.13,82.05,82.1,112824.0,59.4494,59.5074,59.4494,59.4857,112824.0
2017-05-10 10:35:00,82.1,82.18,82.07,82.18,26757.0,59.4857,59.5436,59.4639,59.5436,26757.0
2017-05-10 10:40:00,82.18,82.22,82.14,82.21,47617.0,59.5436,59.5726,59.5146,59.5654,47617.0
2017-05-10 10:45:00,82.2,82.24,82.11,82.12,40938.0,59.5581,59.5871,59.4929,59.5002,40938.0
2017-05-10 10:50:00,82.1,82.2,82.09,82.16,22532.0,59.4857,59.5581,59.4784,59.5291,22532.0
2017-05-10 10:55:00,82.17,82.22,82.13,82.16,20051.0,59.5364,59.5726,59.5074,59.5291,20051.0
2017-05-10 11:00:00,82.15,82.19,82.08,82.09,22864.0,59.5219,59.5509,59.4712,59.4784,22864.0
2017-05-10 11:05:00,82.08,82.13,82.05,82.09,33279.0,59.4712,59.5074,59.4494,59.4784,33279.0
2017-05-10 11:10:00,82.08,82.12,82.04,82.12,24951.0,59.4712,59.5002,59.4422,59.5002,24951.0
2017-05-10 11:15:00,82.13,82.13,82.02,82.09,26111.0,59.5074,59.5074,59.4277,59.4784,26111.0
2017-05-10 11:20:00,82.09,82.12,82.06,82.06,22601.0,59.4784,59.5002,59.4567,59.4567,22601.0
2017-05-10 11:25:00,82.05,82.13,82.03,82.03,34299.0,59.4494,59.5074,59.4349,59.4349,34299.0
2017-05-10 11:30:00,82.01,82.07,82.0,82.01,22343.0,59.4205,59.4639,59.4132,59.4205,22343.0
2017-05-10 11:35:00,82.03,82.06,81.99,82.0,22863.0,59.4349,59.4567,59.406,59.4132,22863.0
2017-05-10 11:40:00,82.0,82.09,82.0,82.08,16305.0,59.4132,59.4784,59.4132,59.4712,16305.0
2017-05-10 11:45:00,82.08,82.1,82.05,82.1,105637.0,59.4712,59.4857,59.4494,59.4857,105637.0
2017-05-10 11:50:00,82.11,82.14,82.08,82.08,63564.0,59.4929,59.5146,59.4712,59.4712,63564.0
2017-05-10 11:55:00,82.06,82.09,82.03,82.08,181911.0,59.4567,59.4784,59.4349,59.4712,181911.0
2017-05-10 12:00:00,82.07,82.14,82.06,82.07,111165.0,59.4639,59.5146,59.4567,59.4639,111165.0
2017-05-10 12:05:00,82.06,82.07,81.95,81.96,68118.0,59.4567,59.4639,59.377,59.3842,68118.0
2017-05-10 12:10:00,81.98,82.07,81.97,82.06,81200.0,59.3987,59.4639,59.3915,59.4567,81200.0
2017-05-10 12:15:00,82.06,82.09,81.99,82.01,23147.0,59.4567,59.4784,59.406,59.4205,23147.0
2017-05-10 12:20:00,82.01,82.06,82.01,82.04,12222.0,59.4205,59.4567,59.4205,59.4422,12222.0
2017-05-10 12:25:00,82.05,82.06,81.99,81.99,21565.0,59.4494,59.4567,59.406,59.406,21565.0
2017-05-10 12:30:00,82.0,82.06,81.99,82.01,16650.0,59.4132,59.4567,59.406,59.4205,16650.0
2017-05-10 12:35:00,82.01,82.08,82.0,82.08,21860.0,59.4205,59.4712,59.4132,59.4712,21860.0
2017-05-10 12:40:00,82.07,82.08,82.03,82.04,13626.0,59.4639,59.4712,59.4349,59.4422,13626.0
2017-05-10 12:45:00,82.05,82.07,82.0,82.07,15846.0,59.4494,59.4639,59.4132,59.4639,15846.0
2017-05-10 12:50:00,82.06,82.07,82.01,82.03,78632.0,59.4567,59.4639,59.4205,59.4349,78632.0
2017-05-10 12:55:00,82.03,82.08,82.03,82.06,29419.0,59.4349,59.4712,59.4349,59.4567,29419.0
2017-05-10 13:00:00,82.07,82.08,82.0,82.03,133492.0,59.4639,59.4712,59.4132,59.4349,133492.0
2017-05-10 13:05:00,82.03,82.05,82.01,82.02,23326.0,59.4349,59.4494,59.4205,59.4277,23326.0
2017-05-10 13:10:00,82.02,82.07,82.0,82.06,18788.0,59.4277,59.4639,59.4132,59.4567,18788.0
2017-05-10 13:15:00,82.05,82.15,82.04,82.14,29394.0,59.4494,59.5219,59.4422,59.5146,29394.0
2017-05-10 13:20:00,82.13,82.14,82.09,82.13,15129.0,59.5074,59.5146,59.4784,59.5074,15129.0
2017-05-10 13:25:00,82.13,82.17,82.07,82.09,35465.0,59.5074,59.5364,59.4639,59.4784,35465.0
2017-05-10 13:30:00,82.09,82.11,82.06,82.11,19471.0,59.4784,59.4929,59.4567,59.4929,19471.0
2017-05-10 13:35:00,82.1,82.14,82.07,82.12,20232.0,59.4857,59.5146,59.4639,59.5002,20232.0
2017-05-10 13:40:00,82.12,82.15,82.11,82.11,16528.0,59.5002,59.5219,59.4929,59.4929,16528.0
2017-05-10 13:45:00,82.11,82.18,82.1,82.14,21728.0,59.4929,59.5436,59.4857,59.5146,21728.0
2017-05-10 13:50:00,82.13,82.18,82.12,82.15,52766.0,59.5074,59.5436,59.5002,59.5219,52766.0
2017-05-10 13:55:00,82.16,82.18,82.14,82.14,15183.0,59.5291,59.5436,59.5146,59.5146,15183.0
2017-05-10 14:00:00,82.14,82.19,82.1,82.16,38818.0,59.5146,59.5509,59.4857,59.5291,38818.0
2017-05-10 14:05:00,82.16,82.22,82.15,82.22,34264.0,59.5291,59.5726,59.5219,59.5726,34264.0
2017-05-10 14:10:00,82.21,82.21,82.16,82.17,21023.0,59.5654,59.5654,59.5291,59.5364,21023.0
2017-05-10 14:15:00,82.17,82.19,82.15,82.17,17983.0,59.5364,59.5509,59.5219,59.5364,17983.0
2017-05-10 14:20:00,82.17,82.18,82.12,82.14,25614.0,59.5364,59.5436,59.5002,59.5146,25614.0
2017-05-10 14:25:00,82.14,82.16,82.06,82.07,44674.0,59.5146,59.5291,59.4567,59.4639,44674.0
2017-05-10 14:30:00,82.06,82.14,82.06,82.14,23902.0,59.4567,59.5146,59.4567,59.5146,23902.0
2017-05-10 14:35:00,82.13,82.19,82.11,82.19,21173.0,59.5074,59.5509,59.4929,59.5509,21173.0
2017-05-10 14:40:00,82.19,82.2,82.12,82.13,28293.0,59.5509,59.5581,59.5002,59.5074,28293.0
2017-05-10 14:45:00,82.13,82.13,82.05,82.08,31851.0,59.5074,59.5074,59.4494,59.4712,31851.0
2017-05-10 14:50:00,82.08,82.08,82.02,82.02,24970.0,59.4712,59.4712,59.4277,59.4277,24970.0
2017-05-10 14:55:00,82.03,82.05,82.0,82.03,34995.0,59.4349,59.4494,59.4132,59.4349,34995.0
2017-05-10 15:00:00,82.03,82.09,82.01,82.09,32930.0,59.4349,59.4784,59.4205,59.4784,32930.0
2017-05-10 15:05:00,82.09,82.16,82.06,82.15,22803.0,59.4784,59.5291,59.4567,59.5219,22803.0
2017-05-10 15:10:00,82.15,82.15,82.1,82.11,26380.0,59.5219,59.5219,59.4857,59.4929,26380.0
2017-05-10 15:15:00,82.1,82.1,82.03,82.05,38701.0,59.4857,59.4857,59.4349,59.4494,38701.0
2017-05-10 15:20:00,82.04,82.05,82.01,82.03,40978.0,59.4422,59.4494,59.4205,59.4349,40978.0
2017-05-10 15:25:00,82.02,82.05,81.96,81.96,64320.0,59.4277,59.4494,59.3842,59.3842,64320.0
2017-05-10 15:30:00,81.97,82.0,81.95,81.97,57625.0,59.3915,59.4132,59.377,59.3915,57625.0
2017-05-10 15:35:00,81.96,82.01,81.93,81.99,69051.0,59.3842,59.4205,59.3625,59.406,69051.0
2017-05-10 15:40:00,82.0,82.05,81.99,82.04,75855.0,59.4132,59.4494,59.406,59.4422,75855.0
2017-05-10 15:45:00,82.04,82.05,82.01,82.04,60623.0,59.4422,59.4494,59.4205,59.4422,60623.0
2017-05-10 15:50:00,82.04,82.07,82.02,82.04,61743.0,59.4422,59.4639,59.4277,59.4422,61743.0
2017-05-10 15:55:00,82.04,82.05,81.98,82.0,133639.0,59.4422,59.4494,59.3987,59.4132,133639.0
2017-05-11 09:30:00,81.72,81.85,81.36,81.48,72971.0,59.2103,59.3045,58.9495,59.0364,72971.0
2017-05-11 09:35:00,81.43,81.43,80.99,81.07,69306.0,59.0002,59.0002,58.6814,58.7394,69306.0
2017-05-11 09:40:00,81.04,81.08,80.9,80.96,80131.0,58.7176,58.7466,58.6162,58.6597,80131.0
2017-05-11 09:45:00,80.96,81.17,80.96,81.14,62983.0,58.6597,58.8118,58.6597,58.7901,62983.0
2017-05-11 09:50:00,81.15,81.3,81.15,81.17,37733.0,58.7973,58.906,58.7973,58.8118,37733.0
2017-05-11 09:55:00,81.19,81.19,81.04,81.09,36039.0,58.8263,58.8263,58.7176,58.7539,36039.0
2017-05-11 10:00:00,81.08,81.09,80.95,81.07,51379.0,58.7466,58.7539,58.6524,58.7394,51379.0
2017-05-11 10:05:00,81.08,81.14,81.01,81.05,38208.0,58.7466,58.7901,58.6959,58.7249,38208.0
2017-05-11 10:10:00,81.05,81.2,81.03,81.06,31268.0,58.7249,58.8336,58.7104,58.7321,31268.0
2017-05-11 10:15:00,81.08,81.14,80.98,80.99,34066.0,58.7466,58.7901,58.6742,58.6814,34066.0
2017-05-11 10:20:00,80.99,81.13,80.98,81.02,25454.0,58.6814,58.7828,58.6742,58.7031,25454.0
2017-05-11 10:25:00,81.02,81.16,81.01,81.14,24508.0,58.7031,58.8046,58.6959,58.7901,24508.0
2017-05-11 10:30:00,81.14,81.21,81.08,81.13,50246.0,58.7901,58.8408,58.7466,58.7828,50246.0
2017-05-11 10:35:00,81.13,81.25,81.13,81.22,35360.0,58.7828,58.8698,58.7828,58.8481,35360.0
2017-05-11 10:40:00,81.22,81.25,81.13,81.24,42575.0,58.8481,58.8698,58.7828,58.8625,42575.0
2017-05-11 10:45:00,81.24,81.26,81.19,81.21,55652.0,58.8625,58.877,58.8263,58.8408,55652.0
2017-05-11 10:50:00,81.21,81.23,81.13,81.16,181151.0,58.8408,58.8553,58.7828,58.8046,181151.0
2017-05-11 10:55:00,81.15,81.23,81.13,81.23,46482.0,58.7973,58.8553,58.7828,58.8553,46482.0
2017-05-11 11:00:00,81.26,81.37,81.2,81.36,25117.0,58.877,58.9567,58.8336,58.9495,25117.0
2017-05-11 11:05:00,81.35,81.41,81.32,81.36,42189.0,58.9423,58.9857,58.9205,58.9495,42189.0
2017-05-11 11:10:00,81.37,81.41,81.29,81.34,29339.0,58.9567,58.9857,58.8988,58.935,29339.0
2017-05-11 11:15:00,81.34,81.39,81.22,81.25,28519.0,58.935,58.9712,58.8481,58.8698,28519.0
2017-05-11 11:20:00,81.25,81.3,81.22,81.27,27756.0,58.8698,58.906,58.8481,58.8843,27756.0
2017-05-11 11:25:00,81.28,81.37,81.28,81.35,23947.0,58.8915,58.9567,58.8915,58.9423,23947.0
2017-05-11 11:30:00,81.33,81.37,81.29,81.29,96976.0,58.9278,58.9567,58.8988,58.8988,96976.0
2017-05-11 11:35:00,81.28,81.3,81.22,81.26,25910.0,58.8915,58.906,58.8481,58.877,25910.0
2017-05-11 11:40:00,81.26,81.31,81.21,81.27,33575.0,58.877,58.9133,58.8408,58.8843,33575.0
2017-05-11 11:45:00,81.27,81.27,81.18,81.21,16806.0,58.8843,58.8843,58.8191,58.8408,16806.0
2017-05-11 11:50:00,81.21,81.28,81.21,81.22,15129.0,58.8408,58.8915,58.8408,58.8481,15129.0
2017-05-11 11:55:00,81.22,81.28,81.22,81.25,27620.0,58.8481,58.8915,58.8481,58.8698,27620.0
2017-05-11 12:00:00,81.24,81.33,81.23,81.31,24233.0,58.8625,58.9278,58.8553,58.9133,24233.0
2017-05-11 12:05:00,81.3,81.42,81.3,81.41,21534.0,58.906,58.993,58.906,58.9857,21534.0
2017-05-11 12:10:00,81.4,81.46,81.36,81.46,23118.0,58.9785,59.022,58.9495,59.022,23118.0
2017-05-11 12:15:00,81.44,81.54,81.44,81.52,14848.0,59.0075,59.0799,59.0075,59.0654,14848.0
2017-05-11 12:20:00,81.53,81.53,81.43,81.45,20270.0,59.0727,59.0727,59.0002,59.0147,20270.0
2017-05-11 12:25:00,81.45,81.47,81.41,81.43,12686.0,59.0147,59.0292,58.9857,59.0002,12686.0
2017-05-11 12:30:00,81.42,81.42,81.36,81.37,31117.0,58.993,58.993,58.9495,58.9567,31117.0
2017-05-11 12:35:00,81.37,81.39,81.36,81.36,7770.0,58.9567,58.9712,58.9495,58.9495,7770.0
2017-05-11 12:40:00,81.37,81.4,81.35,81.38,29027.0,58.9567,58.9785,58.9423,58.964,29027.0
2017-05-11 12:45:00,81.38,81.39,81.32,81.34,10270.0,58.964,58.9712,58.9205,58.935,10270.0
2017-05-11 12:50:00,81.34,81.34,81.28,81.34,17658.0,58.935,58.935,58.8915,58.935,17658.0
2017-05-11 12:55:00,81.35,81.38,81.34,81.38,12045.0,58.9423,58.964,58.935,58.964,12045.0
2017-05-11 13:00:00,81.37,81.4,81.34,81.38,19918.0,58.9567,58.9785,58.935,58.964,19918.0
2017-05-11 13:05:00,81.38,81.42,81.34,81.4,18836.0,58.964,58.993,58.935,58.9785,18836.0
2017-05-11 13:10:00,81.4,81.47,81.4,81.46,17697.0,58.9785,59.0292,58.9785,59.022,17697.0
2017-05-11 13:15:00,81.46,81.47,81.42,81.43,16922.0,59.022,59.0292,58.993,59.0002,16922.0
2017-05-11 13:20:00,81.44,81.45,81.39,81.41,24020.0,59.0075,59.0147,58.9712,58.9857,24020.0
2017-05-11 13:25:00,81.41,81.43,81.4,81.4,18071.0,58.9857,59.0002,58.9785,58.9785,18071.0
2017-05-11 13:30:00,81.41,81.44,81.37,81.39,15473.0,58.9857,59.0075,58.9567,58.9712,15473.0
2017-05-11 13:35:00,81.39,81.43,81.37,81.4,18818.0,58.9712,59.0002,58.9567,58.9785,18818.0
2017-05-11 13:40:00,81.41,81.45,81.4,81.44,10984.0,58.9857,59.0147,58.9785,59.0075,10984.0
2017-05-11 13:45:00,81.44,81.47,81.42,81.43,28421.0,59.0075,59.0292,58.993,59.0002,28421.0
2017-05-11 13:50:00,81.44,81.47,81.42,81.45,11336.0,59.0075,59.0292,58.993,59.0147,11336.0
2017-05-11 13:55:00,81.45,81.46,81.39,81.42,17255.0,59.0147,59.022,58.9712,58.993,17255.0
2017-05-11 14:00:00,81.42,81.44,81.39,81.44,25916.0,58.993,59.0075,58.9712,59.0075,25916.0
2017-05-11 14:05:00,81.43,81.45,81.37,81.38,18631.0,59.0002,59.0147,58.9567,58.964,18631.0
2017-05-11 14:10:00,81.37,81.4,81.35,81.4,22791.0,58.9567,58.9785,58.9423,58.9785,22791.0
2017-05-11 14:15:00,81.41,81.58,81.4,81.56,33021.0,58.9857,59.1089,58.9785,59.0944,33021.0
2017-05-11 14:20:00,81.55,81.57,81.51,81.55,27451.0,59.0872,59.1017,59.0582,59.0872,27451.0
2017-05-11 14:25:00,81.56,81.6,81.53,81.57,19260.0,59.0944,59.1234,59.0727,59.1017,19260.0
2017-05-11 14:30:00,81.58,81.59,81.51,81.52,30526.0,59.1089,59.1161,59.0582,59.0654,30526.0
2017-05-11 14:35:00,81.52,81.61,81.51,81.59,30941.0,59.0654,59.1306,59.0582,59.1161,30941.0
2017-05-11 14:40:00,81.59,81.68,81.57,81.64,20598.0,59.1161,59.1814,59.1017,59.1524,20598.0
2017-05-11 14:45:00,81.63,81.65,81.59,81.64,27100.0,59.1451,59.1596,59.1161,59.1524,27100.0
2017-05-11 14:50:00,81.63,81.65,81.57,81.61,43381.0,59.1451,59.1596,59.1017,59.1306,43381.0
2017-05-11 14:55:00,81.6,81.65,81.58,81.64,23200.0,59.1234,59.1596,59.1089,59.1524,23200.0
2017-05-11 15:00:00,81.65,81.65,81.6,81.63,30302.0,59.1596,59.1596,59.1234,59.1451,30302.0
2017-05-11 15:05:00,81.63,81.69,81.62,81.65,41014.0,59.1451,59.1886,59.1379,59.1596,41014.0
2017-05-11 15:10:00,81.65,81.72,81.64,81.72,50003.0,59.1596,59.2103,59.1524,59.2103,50003.0
2017-05-11 15:15:00,81.71,81.72,81.6,81.64,47689.0,59.2031,59.2103,59.1234,59.1524,47689.0
2017-05-11 15:20:00,81.63,81.63,81.55,81.57,66311.0,59.1451,59.1451,59.0872,59.1017,66311.0
2017-05-11 15:25:00,81.57,81.57,81.53,81.55,64310.0,59.1017,59.1017,59.0727,59.0872,64310.0
2017-05-11 15:30:00,81.54,81.57,81.53,81.56,74864.0,59.0799,59.1017,59.0727,59.0944,74864.0
2017-05-11 15:35:00,81.56,81.64,81.55,81.62,49810.0,59.0944,59.1524,59.0872,59.1379,49810.0
2017-05-11 15:40:00,81.62,81.68,81.59,81.66,73054.0,59.1379,59.1814,59.1161,59.1669,73054.0
2017-05-11 15:45:00,81.65,81.69,81.62,81.66,47979.0,59.1596,59.1886,59.1379,59.1669,47979.0
2017-05-11 15:50:00,81.65,81.67,81.62,81.63,82249.0,59.1596,59.1741,59.1379,59.1451,82249.0
2017-05-11 15:55:00,81.63,81.63,81.53,81.62,276205.0,59.1451,59.1451,59.0727,59.1379,276205.0
2017-05-12 09:30:00,81.75,81.78,81.5,81.6,82888.0,59.2321,59.2538,59.0509,59.1234,82888.0
2017-05-12 09:35:00,81.61,81.61,81.41,81.54,53173.0,59.1306,59.1306,58.9857,59.0799,53173.0
2017-05-12 09:40:00,81.54,81.63,81.48,81.59,69533.0,59.0799,59.1451,59.0364,59.1161,69533.0
2017-05-12 09:45:00,81.6,81.7,81.58,81.64,42398.0,59.1234,59.1958,59.1089,59.1524,42398.0
2017-05-12 09:50:00,81.64,81.7,81.58,81.64,44569.0,59.1524,59.1958,59.1089,59.1524,44569.0
2017-05-12 09:55:00,81.64,81.76,81.6,81.74,45135.0,59.1524,59.2393,59.1234,59.2248,45135.0
2017-05-12 10:00:00,81.71,81.71,81.57,81.62,45065.0,59.2031,59.2031,59.1017,59.1379,45065.0
2017-05-12 10:05:00,81.6,81.62,81.52,81.56,52849.0,59.1234,59.1379,59.0654,59.0944,52849.0
2017-05-12 10:10:00,81.55,81.57,81.43,81.44,59110.0,59.0872,59.1017,59.0002,59.0075,59110.0
2017-05-12 10:15:00,81.44,81.58,81.44,81.56,79049.0,59.0075,59.1089,59.0075,59.0944,79049.0
2017-05-12 10:20:00,81.56,81.59,81.47,81.49,19993.0,59.0944,59.1161,59.0292,59.0437,19993.0
2017-05-12 10:25:00,81.49,81.49,81.35,81.35,55983.0,59.0437,59.0437,58.9423,58.9423,55983.0
2017-05-12 10:30:00,81.36,81.51,81.36,81.51,37343.0,58.9495,59.0582,58.9495,59.0582,37343.0
2017-05-12 10:35:00,81.49,81.64,81.48,81.63,23427.0,59.0437,59.1524,59.0364,59.1451,23427.0
2017-05-12 10:40:00,81.62,81.63,81.47,81.48,21283.0,59.1379,59.1451,59.0292,59.0364,21283.0
2017-05-12 10:45:00,81.47,81.47,81.36,81.37,35996.0,59.0292,59.0292,58.9495,58.9567,35996.0
2017-05-12 10:50:00,81.37,81.49,81.37,81.38,26250.0,58.9567,59.0437,58.9567,58.964,26250.0
2017-05-12 10:55:00,81.39,81.41,81.34,81.36,25809.0,58.9712,58.9857,58.935,58.9495,25809.0
2017-05-12 11:00:00,81.35,81.37,81.27,81.31,61360.0,58.9423,58.9567,58.8843,58.9133,61360.0
2017-05-12 11:05:00,81.32,81.35,81.28,81.35,27643.0,58.9205,58.9423,58.8915,58.9423,27643.0
2017-05-12 11:10:00,81.35,81.44,81.34,81.43,28905.0,58.9423,59.0075,58.935,59.0002,28905.0
2017-05-12 11:15:00,81.44,81.5,81.43,81.45,26802.0,59.0075,59.0509,59.0002,59.0147,26802.0
2017-05-12 11:20:00,81.45,81.46,81.36,81.4,15430.0,59.0147,59.022,58.9495,58.9785,15430.0
2017-05-12 11:25:00,81.39,81.41,81.35,81.38,21829.0,58.9712,58.9857,58.9423,58.964,21829.0
2017-05-12 11:30:00,81.4,81.46,81.38,81.43,25284.0,58.9785,59.022,58.964,59.0002,25284.0
2017-05-12 11:35:00,81.44,81.48,81.4,81.43,57496.0,59.0075,59.0364,58.9785,59.0002,57496.0
2017-05-12 11:40:00,81.43,81.44,81.34,81.41,44468.0,59.0002,59.0075,58.935,58.9857,44468.0
2017-05-12 11:45:00,81.42,81.45,81.39,81.42,27679.0,58.993,59.0147,58.9712,58.993,27679.0
2017-05-12 11:50:00,81.42,81.44,81.37,81.42,18187.0,58.993,59.0075,58.9567,58.993,18187.0
2017-05-12 11:55:00,81.41,81.41,81.33,81.33,25614.0,58.9857,58.9857,58.9278,58.9278,25614.0
2017-05-12 12:00:00,81.33,81.35,81.28,81.31,18733.0,58.9278,58.9423,58.8915,58.9133,18733.0
2017-05-12 12:05:00,81.31,81.33,81.29,81.31,30969.0,58.9133,58.9278,58.8988,58.9133,30969.0
2017-05-12 12:10:00,81.32,81.33,81.27,81.33,33547.0,58.9205,58.9278,58.8843,58.9278,33547.0
2017-05-12 12:15:00,81.32,81.36,81.3,81.34,24668.0,58.9205,58.9495,58.906,58.935,24668.0
2017-05-12 12:20:00,81.34,81.34,81.23,81.25,34778.0,58.935,58.935,58.8553,58.8698,34778.0
2017-05-12 12:25:00,81.25,81.28,81.23,81.26,18019.0,58.8698,58.8915,58.8553,58.877,18019.0
2017-05-12 12:30:00,81.26,81.33,81.26,81.33,36648.0,58.877,58.9278,58.877,58.9278,36648.0
2017-05-12 12:35:00,81.32,81.35,81.3,81.33,33338.0,58.9205,58.9423,58.906,58.9278,33338.0
2017-05-12 12:40:00,81.34,81.35,81.31,81.32,34302.0,58.935,58.9423,58.9133,58.9205,34302.0
2017-05-12 12:45:00,81.32,81.35,81.28,81.28,21556.0,58.9205,58.9423,58.8915,58.8915,21556.0
2017-05-12 12:50:00,81.28,81.3,81.23,81.26,28139.0,58.8915,58.906,58.8553,58.877,28139.0
2017-05-12 12:55:00,81.27,81.28,81.24,81.27,46524.0,58.8843,58.8915,58.8625,58.8843,46524.0
2017-05-12 13:00:00,81.27,81.34,81.27,81.34,19500.0,58.8843,58.935,58.8843,58.935,19500.0
2017-05-12 13:05:00,81.33,81.35,81.3,81.33,17707.0,58.9278,58.9423,58.906,58.9278,17707.0
2017-05-12 13:10:00,81.33,81.38,81.32,81.35,28226.0,58.9278,58.964,58.9205,58.9423,28226.0
2017-05-12 13:15:00,81.34,81.35,81.28,81.29,50243.0,58.935,58.9423,58.8915,58.8988,50243.0
2017-05-12 13:20:00,81.3,81.35,81.29,81.32,46802.0,58.906,58.9423,58.8988,58.9205,46802.0
2017-05-12 13:25:00,81.33,81.35,81.3,81.35,37226.0,58.9278,58.9423,58.906,58.9423,37226.0
2017-05-12 13:30:00,81.35,81.36,81.32,81.34,22077.0,58.9423,58.9495,58.9205,58.935,22077.0
2017-05-12 13:35:00,81.34,81.38,81.33,81.38,32976.0,58.935,58.964,58.9278,58.964,32976.0
2017-05-12 13:40:00,81.38,81.38,81.31,81.35,15756.0,58.964,58.964,58.9133,58.9423,15756.0
2017-05-12 13:45:00,81.36,81.39,81.31,81.34,16684.0,58.9495,58.9712,58.9133,58.935,16684.0
2017-05-12 13:50:00,81.34,81.37,81.32,81.35,37042.0,58.935,58.9567,58.9205,58.9423,37042.0
2017-05-12 13:55:00,81.34,81.38,81.32,81.38,12961.0,58.935,58.964,58.9205,58.964,12961.0
2017-05-12 14:00:00,81.38,81.39,81.33,81.35,12712.0,58.964,58.9712,58.9278,58.9423,12712.0
2017-05-12 14:05:00,81.35,81.36,81.32,81.34,28435.0,58.9423,58.9495,58.9205,58.935,28435.0
2017-05-12 14:10:00,81.34,81.37,81.32,81.35,41623.0,58.935,58.9567,58.9205,58.9423,41623.0
2017-05-12 14:15:00,81.34,81.35,81.32,81.34,17788.0,58.935,58.9423,58.9205,58.935,17788.0
2017-05-12 14:20:00,81.33,81.35,81.29,81.32,23644.0,58.9278,58.9423,58.8988,58.9205,23644.0
2017-05-12 14:25:00,81.31,81.35,81.3,81.3,21632.0,58.9133,58.9423,58.906,58.906,21632.0
2017-05-12 14:30:00,81.3,81.32,81.27,81.31,31672.0,58.906,58.9205,58.8843,58.9133,31672.0
2017-05-12 14:35:00,81.31,81.38,81.31,81.38,16335.0,58.9133,58.964,58.9133,58.964,16335.0
2017-05-12 14:40:00,81.37,81.39,81.33,81.37,23571.0,58.9567,58.9712,58.9278,58.9567,23571.0
2017-05-12 14:45:00,81.37,81.38,81.3,81.31,13981.0,58.9567,58.964,58.906,58.9133,13981.0
2017-05-12 14:50:00,81.3,81.38,81.3,81.36,30331.0,58.906,58.964,58.906,58.9495,30331.0
2017-05-12 14:55:00,81.37,81.38,81.31,81.33,33904.0,58.9567,58.964,58.9133,58.9278,33904.0
2017-05-12 15:00:00,81.33,81.36,81.3,81.36,14879.0,58.9278,58.9495,58.906,58.9495,14879.0
2017-05-12 15:05:00,81.35,81.39,81.33,81.35,21354.0,58.9423,58.9712,58.9278,58.9423,21354.0
2017-05-12 15:10:00,81.34,81.35,81.3,81.34,20331.0,58.935,58.9423,58.906,58.935,20331.0
2017-05-12 15:15:00,81.34,81.34,81.28,81.29,25286.0,58.935,58.935,58.8915,58.8988,25286.0
2017-05-12 15:20:00,81.29,81.33,81.27,81.3,29118.0,58.8988,58.9278,58.8843,58.906,29118.0
2017-05-12 15:25:00,81.31,81.34,81.27,81.28,53044.0,58.9133,58.935,58.8843,58.8915,53044.0
2017-05-12 15:30:00,81.28,81.3,81.23,81.27,64276.0,58.8915,58.906,58.8553,58.8843,64276.0
2017-05-12 15:35:00,81.25,81.27,81.24,81.26,19750.0,58.8698,58.8843,58.8625,58.877,19750.0
2017-05-12 15:40:00,81.27,81.3,81.24,81.25,46309.0,58.8843,58.906,58.8625,58.8698,46309.0
2017-05-12 15:45:00,81.25,81.28,81.21,81.27,116758.0,58.8698,58.8915,58.8408,58.8843,116758.0
2017-05-12 15:50:00,81.27,81.28,81.22,81.25,94782.0,58.8843,58.8915,58.8481,58.8698,94782.0
2017-05-12 15:55:00,81.26,81.31,81.25,81.29,130520.0,58.877,58.9133,58.8698,58.8988,130520.0
2017-05-15 09:30:00,81.35,81.6,81.3,81.53,143901.0,58.9423,59.1234,58.906,59.0727,143901.0
2017-05-15 09:35:00,81.5,81.56,81.36,81.43,47341.0,59.0509,59.0944,58.9495,59.0002,47341.0
2017-05-15 09:40:00,81.44,81.69,81.43,81.65,72668.0,59.0075,59.1886,59.0002,59.1596,72668.0
2017-05-15 09:45:00,81.64,81.88,81.6,81.86,49556.0,59.1524,59.3263,59.1234,59.3118,49556.0
2017-05-15 09:50:00,81.86,81.99,81.82,81.98,37070.0,59.3118,59.406,59.2828,59.3987,37070.0
2017-05-15 09:55:00,81.97,82.02,81.81,81.84,40491.0,59.3915,59.4277,59.2755,59.2973,40491.0
2017-05-15 10:00:00,81.83,81.91,81.74,81.9,31816.0,59.29,59.348,59.2248,59.3408,31816.0
2017-05-15 10:05:00,81.89,82.07,81.85,82.05,69613.0,59.3335,59.4639,59.3045,59.4494,69613.0
2017-05-15 10:10:00,82.04,82.12,82.0,82.12,35627.0,59.4422,59.5002,59.4132,59.5002,35627.0
2017-05-15 10:15:00,82.14,82.22,82.12,82.17,31692.0,59.5146,59.5726,59.5002,59.5364,31692.0
2017-05-15 10:20:00,82.17,82.18,81.99,82.03,35318.0,59.5364,59.5436,59.406,59.4349,35318.0
2017-05-15 10:25:00,82.03,82.08,81.99,82.02,28830.0,59.4349,59.4712,59.406,59.4277,28830.0
2017-05-15 10:30:00,82.02,82.14,81.99,82.11,65554.0,59.4277,59.5146,59.406,59.4929,65554.0
2017-05-15 10:35:00,82.11,82.16,82.08,82.09,33996.0,59.4929,59.5291,59.4712,59.4784,33996.0
2017-05-15 10:40:00,82.1,82.14,82.0,82.0,36851.0,59.4857,59.5146,59.4132,59.4132,36851.0
2017-05-15 10:45:00,82.0,82.04,81.98,82.03,45452.0,59.4132,59.4422,59.3987,59.4349,45452.0
2017-05-15 10:50:00,82.02,82.07,81.94,81.97,51941.0,59.4277,59.4639,59.3697,59.3915,51941.0
2017-05-15 10:55:00,81.97,82.02,81.93,82.01,38284.0,59.3915,59.4277,59.3625,59.4205,38284.0
2017-05-15 11:00:00,82.02,82.07,81.97,81.98,38346.0,59.4277,59.4639,59.3915,59.3987,38346.0
2017-05-15 11:05:00,81.98,82.01,81.9,81.93,46211.0,59.3987,59.4205,59.3408,59.3625,46211.0
2017-05-15 11:10:00,81.94,81.97,81.91,81.96,22785.0,59.3697,59.3915,59.348,59.3842,22785.0
2017-05-15 11:15:00,81.95,81.96,81.89,81.91,32402.0,59.377,59.3842,59.3335,59.348,32402.0
2017-05-15 11:20:00,81.92,81.93,81.83,81.84,32615.0,59.3552,59.3625,59.29,59.2973,32615.0
2017-05-15 11:25:00,81.85,81.89,81.84,81.88,40677.0,59.3045,59.3335,59.2973,59.3263,40677.0
2017-05-15 11:30:00,81.88,81.88,81.8,81.83,27819.0,59.3263,59.3263,59.2683,59.29,27819.0
2017-05-15 11:35:00,81.82,81.87,81.81,81.84,33889.0,59.2828,59.319,59.2755,59.2973,33889.0
2017-05-15 11:40:00,81.84,81.88,81.82,81.83,27564.0,59.2973,59.3263,59.2828,59.29,27564.0
2017-05-15 11:45:00,81.82,81.86,81.79,81.81,25997.0,59.2828,59.3118,59.2611,59.2755,25997.0
2017-05-15 11:50:00,81.8,81.84,81.78,81.81,34958.0,59.2683,59.2973,59.2538,59.2755,34958.0
2017-05-15 11:55:00,81.81,81.82,81.76,81.81,29680.0,59.2755,59.2828,59.2393,59.2755,29680.0
2017-05-15 12:00:00,81.8,81.82,81.76,81.79,63385.0,59.2683,59.2828,59.2393,59.2611,63385.0
2017-05-15 12:05:00,81.79,81.82,81.77,81.81,58803.0,59.2611,59.2828,59.2466,59.2755,58803.0
2017-05-15 12:10:00,81.81,81.82,81.74,81.74,48783.0,59.2755,59.2828,59.2248,59.2248,48783.0
2017-05-15 12:15:00,81.74,81.76,81.71,81.71,16331.0,59.2248,59.2393,59.2031,59.2031,16331.0
2017-05-15 12:20:00,81.71,81.71,81.67,81.67,13519.0,59.2031,59.2031,59.1741,59.1741,13519.0
2017-05-15 12:25:00,81.68,81.71,81.65,81.69,22762.0,59.1814,59.2031,59.1596,59.1886,22762.0
2017-05-15 12:30:00,81.69,81.69,81.64,81.65,22875.0,59.1886,59.1886,59.1524,59.1596,22875.0
2017-05-15 12:35:00,81.65,81.76,81.63,81.75,28178.0,59.1596,59.2393,59.1451,59.2321,28178.0
2017-05-15 12:40:00,81.76,81.76,81.64,81.68,54711.0,59.2393,59.2393,59.1524,59.1814,54711.0
2017-05-15 12:45:00,81.67,81.68,81.6,81.63,32795.0,59.1741,59.1814,59.1234,59.1451,32795.0
2017-05-15 12:50:00,81.63,81.64,81.56,81.59,19021.0,59.1451,59.1524,59.0944,59.1161,19021.0
2017-05-15 12:55:00,81.58,81.61,81.53,81.57,27233.0,59.1089,59.1306,59.0727,59.1017,27233.0
2017-05-15 13:00:00,81.58,81.58,81.52,81.54,18571.0,59.1089,59.1089,59.0654,59.0799,18571.0
2017-05-15 13:05:00,81.55,81.58,81.51,81.54,26710.0,59.0872,59.1089,59.0582,59.0799,26710.0
2017-05-15 13:10:00,81.54,81.57,81.52,81.56,24237.0,59.0799,59.1017,59.0654,59.0944,24237.0
2017-05-15 13:15:00,81.56,81.56,81.52,81.55,30002.0,59.0944,59.0944,59.0654,59.0872,30002.0
2017-05-15 13:20:00,81.55,81.58,81.54,81.56,12282.0,59.0872,59.1089,59.0799,59.0944,12282.0
2017-05-15 13:25:00,81.56,81.6,81.54,81.56,13361.0,59.0944,59.1234,59.0799,59.0944,13361.0
2017-05-15 13:30:00,81.57,81.64,81.57,81.64,14485.0,59.1017,59.1524,59.1017,59.1524,14485.0
2017-05-15 13:35:00,81.63,81.64,81.6,81.62,15650.0,59.1451,59.1524,59.1234,59.1379,15650.0
2017-05-15 13:40:00,81.63,81.65,81.59,81.59,16339.0,59.1451,59.1596,59.1161,59.1161,16339.0
2017-05-15 13:45:00,81.6,81.64,81.59,81.63,14983.0,59.1234,59.1524,59.1161,59.1451,14983.0
2017-05-15 13:50:00,81.63,81.65,81.61,81.62,17409.0,59.1451,59.1596,59.1306,59.1379,17409.0
2017-05-15 13:55:00,81.62,81.64,81.61,81.61,22989.0,59.1379,59.1524,59.1306,59.1306,22989.0
2017-05-15 14:00:00,81.61,81.62,81.59,81.59,9432.0,59.1306,59.1379,59.1161,59.1161,9432.0
2017-05-15 14:05:00,81.59,81.61,81.55,81.56,25672.0,59.1161,59.1306,59.0872,59.0944,25672.0
2017-05-15 14:10:00,81.56,81.59,81.53,81.54,20290.0,59.0944,59.1161,59.0727,59.0799,20290.0
2017-05-15 14:15:00,81.53,81.59,81.53,81.58,15171.0,59.0727,59.1161,59.0727,59.1089,15171.0
2017-05-15 14:20:00,81.58,81.58,81.53,81.57,23415.0,59.1089,59.1089,59.0727,59.1017,23415.0
2017-05-15 14:25:00,81.55,81.55,81.42,81.44,40277.0,59.0872,59.0872,58.993,59.0075,40277.0
2017-05-15 14:30:00,81.44,81.45,81.39,81.4,18703.0,59.0075,59.0147,58.9712,58.9785,18703.0
2017-05-15 14:35:00,81.41,81.43,81.36,81.43,46434.0,58.9857,59.0002,58.9495,59.0002,46434.0
2017-05-15 14:40:00,81.43,81.45,81.4,81.42,24375.0,59.0002,59.0147,58.9785,58.993,24375.0
2017-05-15 14:45:00,81.41,81.45,81.4,81.45,32232.0,58.9857,59.0147,58.9785,59.0147,32232.0
2017-05-15 14:50:00,81.44,81.45,81.38,81.42,22296.0,59.0075,59.0147,58.964,58.993,22296.0
2017-05-15 14:55:00,81.42,81.47,81.41,81.45,17855.0,58.993,59.0292,58.9857,59.0147,17855.0
2017-05-15 15:00:00,81.45,81.5,81.44,81.49,20288.0,59.0147,59.0509,59.0075,59.0437,20288.0
2017-05-15 15:05:00,81.5,81.5,81.42,81.42,19452.0,59.0509,59.0509,58.993,58.993,19452.0
2017-05-15 15:10:00,81.43,81.46,81.39,81.4,26682.0,59.0002,59.022,58.9712,58.9785,26682.0
2017-05-15 15:15:00,81.41,81.43,81.38,81.42,32142.0,58.9857,59.0002,58.964,58.993,32142.0
2017-05-15 15:20:00,81.42,81.43,81.37,81.41,31592.0,58.993,59.0002,58.9567,58.9857,31592.0
2017-05-15 15:25:00,81.39,81.42,81.37,81.4,103591.0,58.9712,58.993,58.9567,58.9785,103591.0
2017-05-15 15:30:00,81.4,81.49,81.39,81.45,30852.0,58.9785,59.0437,58.9712,59.0147,30852.0
2017-05-15 15:35:00,81.46,81.48,81.41,81.44,36413.0,59.022,59.0364,58.9857,59.0075,36413.0
2017-05-15 15:40:00,81.45,81.48,81.44,81.47,101761.0,59.0147,59.0364,59.0075,59.0292,101761.0
2017-05-15 15:45:00,81.47,81.58,81.46,81.58,111896.0,59.0292,59.1089,59.022,59.1089,111896.0
2017-05-15 15:50:00,81.58,81.61,81.55,81.55,70415.0,59.1089,59.1306,59.0872,59.0872,70415.0
2017-05-15 15:55:00,81.55,81.6,81.52,81.52,95698.0,59.0872,59.1234,59.0654,59.0654,95698.0
2017-05-16 09:30:00,81.52,81.69,81.33,81.45,80559.0,59.0654,59.1886,58.9278,59.0147,80559.0
2017-05-16 09:35:00,81.43,81.48,81.13,81.13,50612.0,59.0002,59.0364,58.7828,58.7828,50612.0
2017-05-16 09:40:00,81.11,81.2,81.05,81.06,64638.0,58.7684,58.8336,58.7249,58.7321,64638.0
2017-05-16 09:45:00,81.07,81.09,80.96,81.01,122500.0,58.7394,58.7539,58.6597,58.6959,122500.0
2017-05-16 09:50:00,81.01,81.08,80.98,81.0,63112.0,58.6959,58.7466,58.6742,58.6887,63112.0
2017-05-16 09:55:00,81.0,81.01,80.86,80.88,117328.0,58.6887,58.6959,58.5872,58.6017,117328.0
2017-05-16 10:00:00,80.88,80.9,80.82,80.87,141924.0,58.6017,58.6162,58.5582,58.5945,141924.0
2017-05-16 10:05:00,80.87,80.95,80.82,80.94,59851.0,58.5945,58.6524,58.5582,58.6452,59851.0
2017-05-16 10:10:00,80.94,80.96,80.87,80.88,33280.0,58.6452,58.6597,58.5945,58.6017,33280.0
2017-05-16 10:15:00,80.87,81.04,80.78,81.02,49476.0,58.5945,58.7176,58.5293,58.7031,49476.0
2017-05-16 10:20:00,81.01,81.03,80.84,80.87,58630.0,58.6959,58.7104,58.5727,58.5945,58630.0
2017-05-16 10:25:00,80.87,80.93,80.82,80.91,48936.0,58.5945,58.6379,58.5582,58.6234,48936.0
2017-05-16 10:30:00,80.92,80.93,80.86,80.89,104320.0,58.6307,58.6379,58.5872,58.609,104320.0
2017-05-16 10:35:00,80.88,80.96,80.84,80.95,85628.0,58.6017,58.6597,58.5727,58.6524,85628.0
2017-05-16 10:40:00,80.95,80.97,80.78,80.8,75649.0,58.6524,58.6669,58.5293,58.5437,75649.0
2017-05-16 10:45:00,80.82,80.87,80.8,80.84,68936.0,58.5582,58.5945,58.5437,58.5727,68936.0
2017-05-16 10:50:00,80.85,80.88,80.82,80.84,34216.0,58.58,58.6017,58.5582,58.5727,34216.0
2017-05-16 10:55:00,80.85,80.89,80.84,80.86,38344.0,58.58,58.609,58.5727,58.5872,38344.0
2017-05-16 11:00:00,80.86,81.0,80.85,80.98,55692.0,58.5872,58.6887,58.58,58.6742,55692.0
2017-05-16 11:05:00,80.99,81.04,80.95,81.02,35929.0,58.6814,58.7176,58.6524,58.7031,35929.0
2017-05-16 11:10:00,81.02,81.06,80.99,81.04,55976.0,58.7031,58.7321,58.6814,58.7176,55976.0
2017-05-16 11:15:00,81.04,81.13,81.02,81.13,23989.0,58.7176,58.7828,58.7031,58.7828,23989.0
2017-05-16 11:20:00,81.13,81.26,81.13,81.21,27144.0,58.7828,58.877,58.7828,58.8408,27144.0
2017-05-16 11:25:00,81.2,81.23,81.16,81.19,40628.0,58.8336,58.8553,58.8046,58.8263,40628.0
2017-05-16 11:30:00,81.17,81.17,81.1,81.12,80213.0,58.8118,58.8118,58.7611,58.7756,80213.0
2017-05-16 11:35:00,81.12,81.16,81.1,81.14,108659.0,58.7756,58.8046,58.7611,58.7901,108659.0
2017-05-16 11:40:00,81.14,81.15,81.11,81.14,47689.0,58.7901,58.7973,58.7684,58.7901,47689.0
2017-05-16 11:45:00,81.13,81.14,81.08,81.12,65070.0,58.7828,58.7901,58.7466,58.7756,65070.0
2017-05-16 11:50:00,81.12,81.19,81.09,81.18,59324.0,58.7756,58.8263,58.7539,58.8191,59324.0
2017-05-16 11:55:00,81.17,81.17,81.1,81.1,53765.0,58.8118,58.8118,58.7611,58.7611,53765.0
2017-05-16 12:00:00,81.11,81.17,81.09,81.09,50597.0,58.7684,58.8118,58.7539,58.7539,50597.0
2017-05-16 12:05:00,81.1,81.14,81.09,81.1,30490.0,58.7611,58.7901,58.7539,58.7611,30490.0
2017-05-16 12:10:00,81.11,81.13,81.08,81.1,43770.0,58.7684,58.7828,58.7466,58.7611,43770.0
2017-05-16 12:15:00,81.1,81.13,81.07,81.1,30447.0,58.7611,58.7828,58.7394,58.7611,30447.0
2017-05-16 12:20:00,81.09,81.14,81.09,81.12,37287.0,58.7539,58.7901,58.7539,58.7756,37287.0
2017-05-16 12:25:00,81.13,81.13,81.07,81.13,34070.0,58.7828,58.7828,58.7394,58.7828,34070.0
2017-05-16 12:30:00,81.15,81.15,81.0,81.01,26530.0,58.7973,58.7973,58.6887,58.6959,26530.0
2017-05-16 12:35:00,81.02,81.04,81.0,81.01,30963.0,58.7031,58.7176,58.6887,58.6959,30963.0
2017-05-16 12:40:00,81.02,81.02,80.98,81.0,42684.0,58.7031,58.7031,58.6742,58.6887,42684.0
2017-05-16 12:45:00,81.01,81.01,80.98,80.99,42053.0,58.6959,58.6959,58.6742,58.6814,42053.0
2017-05-16 12:50:00,80.99,81.01,80.97,81.0,72866.0,58.6814,58.6959,58.6669,58.6887,72866.0
2017-05-16 12:55:00,81.01,81.02,80.98,80.99,37815.0,58.6959,58.7031,58.6742,58.6814,37815.0
2017-05-16 13:00:00,80.99,81.01,80.97,80.99,13105.0,58.6814,58.6959,58.6669,58.6814,13105.0
2017-05-16 13:05:00,80.99,81.01,80.93,80.97,18874.0,58.6814,58.6959,58.6379,58.6669,18874.0
2017-05-16 13:10:00,80.97,81.01,80.95,80.96,17414.0,58.6669,58.6959,58.6524,58.6597,17414.0
2017-05-16 13:15:00,80.95,80.96,80.9,80.9,49303.0,58.6524,58.6597,58.6162,58.6162,49303.0
2017-05-16 13:20:00,80.91,80.94,80.88,80.91,10841.0,58.6234,58.6452,58.6017,58.6234,10841.0
2017-05-16 13:25:00,80.91,80.92,80.87,80.89,25853.0,58.6234,58.6307,58.5945,58.609,25853.0
2017-05-16 13:30:00,80.9,80.92,80.88,80.91,15083.0,58.6162,58.6307,58.6017,58.6234,15083.0
2017-05-16 13:35:00,80.91,80.92,80.88,80.89,12866.0,58.6234,58.6307,58.6017,58.609,12866.0
2017-05-16 13:40:00,80.9,80.93,80.87,80.91,35411.0,58.6162,58.6379,58.5945,58.6234,35411.0
2017-05-16 13:45:00,80.9,80.93,80.88,80.92,52085.0,58.6162,58.6379,58.6017,58.6307,52085.0
2017-05-16 13:50:00,80.92,80.93,80.89,80.9,24774.0,58.6307,58.6379,58.609,58.6162,24774.0
2017-05-16 13:55:00,80.89,80.91,80.86,80.87,24533.0,58.609,58.6234,58.5872,58.5945,24533.0
2017-05-16 14:00:00,80.88,80.94,80.87,80.94,29894.0,58.6017,58.6452,58.5945,58.6452,29894.0
2017-05-16 14:05:00,80.92,80.95,80.88,80.88,17455.0,58.6307,58.6524,58.6017,58.6017,17455.0
2017-05-16 14:10:00,80.88,80.9,80.86,80.88,13509.0,58.6017,58.6162,58.5872,58.6017,13509.0
2017-05-16 14:15:00,80.87,80.87,80.8,80.8,23496.0,58.5945,58.5945,58.5437,58.5437,23496.0
2017-05-16 14:20:00,80.79,80.81,80.76,80.76,37304.0,58.5365,58.551,58.5148,58.5148,37304.0
2017-05-16 14:25:00,80.76,80.79,80.74,80.78,33158.0,58.5148,58.5365,58.5003,58.5293,33158.0
2017-05-16 14:30:00,80.79,80.8,80.74,80.75,33172.0,58.5365,58.5437,58.5003,58.5075,33172.0
2017-05-16 14:35:00,80.74,80.77,80.71,80.77,36062.0,58.5003,58.522,58.4785,58.522,36062.0
2017-05-16 14:40:00,80.77,80.87,80.76,80.86,97490.0,58.522,58.5945,58.5148,58.5872,97490.0
2017-05-16 14:45:00,80.85,80.87,80.82,80.85,25383.0,58.58,58.5945,58.5582,58.58,25383.0
2017-05-16 14:50:00,80.86,80.89,80.85,80.88,23088.0,58.5872,58.609,58.58,58.6017,23088.0
2017-05-16 14:55:00,80.88,80.91,80.85,80.85,36315.0,58.6017,58.6234,58.58,58.58,36315.0
2017-05-16 15:00:00,80.85,80.93,80.83,80.92,26576.0,58.58,58.6379,58.5655,58.6307,26576.0
2017-05-16 15:05:00,80.93,80.97,80.91,80.96,29888.0,58.6379,58.6669,58.6234,58.6597,29888.0
2017-05-16 15:10:00,80.96,81.01,80.93,80.99,45303.0,58.6597,58.6959,58.6379,58.6814,45303.0
2017-05-16 15:15:00,80.98,81.05,80.97,81.02,43984.0,58.6742,58.7249,58.6669,58.7031,43984.0
2017-05-16 15:20:00,81.03,81.09,81.0,81.02,53002.0,58.7104,58.7539,58.6887,58.7031,53002.0
2017-05-16 15:25:00,81.02,81.02,80.98,80.99,54223.0,58.7031,58.7031,58.6742,58.6814,54223.0
2017-05-16 15:30:00,80.98,81.03,80.98,81.02,37754.0,58.6742,58.7104,58.6742,58.7031,37754.0
2017-05-16 15:35:00,81.02,81.05,81.0,81.02,36248.0,58.7031,58.7249,58.6887,58.7031,36248.0
2017-05-16 15:40:00,81.02,81.03,80.98,80.98,33057.0,58.7031,58.7104,58.6742,58.6742,33057.0
2017-05-16 15:45:00,80.99,81.01,80.95,80.95,64827.0,58.6814,58.6959,58.6524,58.6524,64827.0
2017-05-16 15:50:00,80.95,80.97,80.93,80.95,88483.0,58.6524,58.6669,58.6379,58.6524,88483.0
2017-05-16 15:55:00,80.95,80.97,80.92,80.93,270576.0,58.6524,58.6669,58.6307,58.6379,270576.0
2017-05-17 09:30:00,80.92,81.39,80.75,81.36,200398.0,58.6307,58.9712,58.5075,58.9495,200398.0
2017-05-17 09:35:00,81.36,81.47,81.29,81.32,125643.0,58.9495,59.0292,58.8988,58.9205,125643.0
2017-05-17 09:40:00,81.29,81.35,81.09,81.17,72879.0,58.8988,58.9423,58.7539,58.8118,72879.0
2017-05-17 09:45:00,81.17,81.2,80.95,81.08,313391.0,58.8118,58.8336,58.6524,58.7466,313391.0
2017-05-17 09:50:00,81.08,81.13,80.99,81.02,78488.0,58.7466,58.7828,58.6814,58.7031,78488.0
2017-05-17 09:55:00,81.03,81.08,80.91,80.92,188415.0,58.7104,58.7466,58.6234,58.6307,188415.0
2017-05-17 10:00:00,80.91,81.0,80.9,80.95,85809.0,58.6234,58.6887,58.6162,58.6524,85809.0
2017-05-17 10:05:00,80.96,81.05,80.86,81.03,109861.0,58.6597,58.7249,58.5872,58.7104,109861.0
2017-05-17 10:10:00,81.03,81.15,80.95,81.0,52356.0,58.7104,58.7973,58.6524,58.6887,52356.0
2017-05-17 10:15:00,81.01,81.16,81.01,81.11,100977.0,58.6959,58.8046,58.6959,58.7684,100977.0
2017-05-17 10:20:00,81.11,81.13,81.05,81.05,109196.0,58.7684,58.7828,58.7249,58.7249,109196.0
2017-05-17 10:25:00,81.05,81.06,80.92,80.93,81365.0,58.7249,58.7321,58.6307,58.6379,81365.0
2017-05-17 10:30:00,80.92,81.24,80.92,81.22,89667.0,58.6307,58.8625,58.6307,58.8481,89667.0
2017-05-17 10:35:00,81.22,81.33,81.19,81.29,119501.0,58.8481,58.9278,58.8263,58.8988,119501.0
2017-05-17 10:40:00,81.29,81.31,81.23,81.25,65757.0,58.8988,58.9133,58.8553,58.8698,65757.0
2017-05-17 10:45:00,81.24,81.32,81.2,81.2,54551.0,58.8625,58.9205,58.8336,58.8336,54551.0
2017-05-17 10:50:00,81.19,81.32,81.18,81.32,54020.0,58.8263,58.9205,58.8191,58.9205,54020.0
2017-05-17 10:55:00,81.32,81.37,81.29,81.36,52358.0,58.9205,58.9567,58.8988,58.9495,52358.0
2017-05-17 11:00:00,81.35,81.38,81.29,81.32,38500.0,58.9423,58.964,58.8988,58.9205,38500.0
2017-05-17 11:05:00,81.33,81.36,81.29,81.36,82805.0,58.9278,58.9495,58.8988,58.9495,82805.0
2017-05-17 11:10:00,81.35,81.37,81.28,81.36,25522.0,58.9423,58.9567,58.8915,58.9495,25522.0
2017-05-17 11:15:00,81.36,81.37,81.29,81.34,26710.0,58.9495,58.9567,58.8988,58.935,26710.0
2017-05-17 11:20:00,81.34,81.38,81.29,81.3,20008.0,58.935,58.964,58.8988,58.906,20008.0
2017-05-17 11:25:00,81.3,81.31,81.23,81.26,22047.0,58.906,58.9133,58.8553,58.877,22047.0
2017-05-17 11:30:00,81.25,81.26,81.17,81.23,29752.0,58.8698,58.877,58.8118,58.8553,29752.0
2017-05-17 11:35:00,81.23,81.23,81.15,81.19,58865.0,58.8553,58.8553,58.7973,58.8263,58865.0
2017-05-17 11:40:00,81.19,81.25,81.16,81.21,28932.0,58.8263,58.8698,58.8046,58.8408,28932.0
2017-05-17 11:45:00,81.21,81.21,81.15,81.15,12886.0,58.8408,58.8408,58.7973,58.7973,12886.0
2017-05-17 11:50:00,81.13,81.17,81.12,81.14,11791.0,58.7828,58.8118,58.7756,58.7901,11791.0
2017-05-17 11:55:00,81.13,81.18,81.11,81.15,47834.0,58.7828,58.8191,58.7684,58.7973,47834.0
2017-05-17 12:00:00,81.14,81.24,81.14,81.16,15141.0,58.7901,58.8625,58.7901,58.8046,15141.0
2017-05-17 12:05:00,81.16,81.18,81.14,81.15,59548.0,58.8046,58.8191,58.7901,58.7973,59548.0
2017-05-17 12:10:00,81.15,81.2,81.1,81.2,18616.0,58.7973,58.8336,58.7611,58.8336,18616.0
2017-05-17 12:15:00,81.2,81.21,81.17,81.19,14048.0,58.8336,58.8408,58.8118,58.8263,14048.0
2017-05-17 12:20:00,81.2,81.26,81.18,81.21,16516.0,58.8336,58.877,58.8191,58.8408,16516.0
2017-05-17 12:25:00,81.21,81.22,81.16,81.17,28976.0,58.8408,58.8481,58.8046,58.8118,28976.0
2017-05-17 12:30:00,81.16,81.2,81.15,81.19,15055.0,58.8046,58.8336,58.7973,58.8263,15055.0
2017-05-17 12:35:00,81.2,81.3,81.2,81.25,31122.0,58.8336,58.906,58.8336,58.8698,31122.0
2017-05-17 12:40:00,81.26,81.29,81.23,81.24,51895.0,58.877,58.8988,58.8553,58.8625,51895.0
2017-05-17 12:45:00,81.24,81.26,81.1,81.1,33853.0,58.8625,58.877,58.7611,58.7611,33853.0
2017-05-17 12:50:00,81.11,81.15,81.08,81.13,30180.0,58.7684,58.7973,58.7466,58.7828,30180.0
2017-05-17 12:55:00,81.13,81.13,81.08,81.09,165881.0,58.7828,58.7828,58.7466,58.7539,165881.0
2017-05-17 13:00:00,81.09,81.14,81.06,81.1,33075.0,58.7539,58.7901,58.7321,58.7611,33075.0
2017-05-17 13:05:00,81.1,81.14,81.07,81.09,19811.0,58.7611,58.7901,58.7394,58.7539,19811.0
2017-05-17 13:10:00,81.09,81.12,81.03,81.05,24758.0,58.7539,58.7756,58.7104,58.7249,24758.0
2017-05-17 13:15:00,81.04,81.07,81.02,81.04,13890.0,58.7176,58.7394,58.7031,58.7176,13890.0
2017-05-17 13:20:00,81.03,81.12,81.02,81.08,60601.0,58.7104,58.7756,58.7031,58.7466,60601.0
2017-05-17 13:25:00,81.08,81.12,81.05,81.11,35589.0,58.7466,58.7756,58.7249,58.7684,35589.0
2017-05-17 13:30:00,81.11,81.15,81.07,81.13,15662.0,58.7684,58.7973,58.7394,58.7828,15662.0
2017-05-17 13:35:00,81.12,81.15,81.1,81.11,29765.0,58.7756,58.7973,58.7611,58.7684,29765.0
2017-05-17 13:40:00,81.11,81.15,81.1,81.13,25865.0,58.7684,58.7973,58.7611,58.7828,25865.0
2017-05-17 13:45:00,81.13,81.23,81.11,81.21,18683.0,58.7828,58.8553,58.7684,58.8408,18683.0
2017-05-17 13:50:00,81.2,81.28,81.2,81.28,31676.0,58.8336,58.8915,58.8336,58.8915,31676.0
2017-05-17 13:55:00,81.27,81.31,81.23,81.29,24776.0,58.8843,58.9133,58.8553,58.8988,24776.0
2017-05-17 14:00:00,81.28,81.38,81.27,81.36,24026.0,58.8915,58.964,58.8843,58.9495,24026.0
2017-05-17 14:05:00,81.37,81.38,81.29,81.3,25051.0,58.9567,58.964,58.8988,58.906,25051.0
2017-05-17 14:10:00,81.29,81.41,81.27,81.39,40663.0,58.8988,58.9857,58.8843,58.9712,40663.0
2017-05-17 14:15:00,81.39,81.56,81.36,81.53,55159.0,58.9712,59.0944,58.9495,59.0727,55159.0
2017-05-17 14:20:00,81.55,81.61,81.52,81.58,45203.0,59.0872,59.1306,59.0654,59.1089,45203.0
2017-05-17 14:25:00,81.57,81.59,81.48,81.5,79661.0,59.1017,59.1161,59.0364,59.0509,79661.0
2017-05-17 14:30:00,81.51,81.6,81.49,81.5,43527.0,59.0582,59.1234,59.0437,59.0509,43527.0
2017-05-17 14:35:00,81.51,81.58,81.48,81.49,46356.0,59.0582,59.1089,59.0364,59.0437,46356.0
2017-05-17 14:40:00,81.5,81.53,81.41,81.44,35659.0,59.0509,59.0727,58.9857,59.0075,35659.0
2017-05-17 14:45:00,81.44,81.5,81.36,81.38,121657.0,59.0075,59.0509,58.9495,58.964,121657.0
2017-05-17 14:50:00,81.37,81.52,81.37,81.48,46316.0,58.9567,59.0654,58.9567,59.0364,46316.0
2017-05-17 14:55:00,81.48,81.56,81.45,81.48,59095.0,59.0364,59.0944,59.0147,59.0364,59095.0
2017-05-17 15:00:00,81.48,81.49,81.41,81.43,58655.0,59.0364,59.0437,58.9857,59.0002,58655.0
2017-05-17 15:05:00,81.44,81.5,81.42,81.44,123011.0,59.0075,59.0509,58.993,59.0075,123011.0
2017-05-17 15:10:00,81.45,81.51,81.39,81.44,56861.0,59.0147,59.0582,58.9712,59.0075,56861.0
2017-05-17 15:15:00,81.44,81.59,81.43,81.55,60919.0,59.0075,59.1161,59.0002,59.0872,60919.0
2017-05-17 15:20:00,81.54,81.59,81.48,81.48,77458.0,59.0799,59.1161,59.0364,59.0364,77458.0
2017-05-17 15:25:00,81.48,81.5,81.42,81.43,50310.0,59.0364,59.0509,58.993,59.0002,50310.0
2017-05-17 15:30:00,81.43,81.56,81.43,81.53,63744.0,59.0002,59.0944,59.0002,59.0727,63744.0
2017-05-17 15:35:00,81.53,81.57,81.48,81.52,71449.0,59.0727,59.1017,59.0364,59.0654,71449.0
2017-05-17 15:40:00,81.51,81.52,81.34,81.4,117914.0,59.0582,59.0654,58.935,58.9785,117914.0
2017-05-17 15:45:00,81.4,81.4,81.25,81.27,258367.0,58.9785,58.9785,58.8698,58.8843,258367.0
2017-05-17 15:50:00,81.27,81.34,81.24,81.24,145042.0,58.8843,58.935,58.8625,58.8625,145042.0
2017-05-17 15:55:00,81.25,81.3,81.18,81.28,578838.0,58.8698,58.906,58.8191,58.8915,578838.0
2017-05-18 09:30:00,81.17,81.23,80.95,81.02,73581.0,58.8118,58.8553,58.6524,58.7031,73581.0
2017-05-18 09:35:00,81.01,81.05,80.76,80.9,72356.0,58.6959,58.7249,58.5148,58.6162,72356.0
2017-05-18 09:40:00,80.9,80.99,80.73,80.94,67722.0,58.6162,58.6814,58.493,58.6452,67722.0
2017-05-18 09:45:00,80.96,81.16,80.94,81.06,48829.0,58.6597,58.8046,58.6452,58.7321,48829.0
2017-05-18 09:50:00,81.07,81.14,80.91,81.11,53030.0,58.7394,58.7901,58.6234,58.7684,53030.0
2017-05-18 09:55:00,81.11,81.28,80.99,81.27,68952.0,58.7684,58.8915,58.6814,58.8843,68952.0
2017-05-18 10:00:00,81.28,81.55,81.26,81.49,41240.0,58.8915,59.0872,58.877,59.0437,41240.0
2017-05-18 10:05:00,81.48,81.49,81.27,81.31,96109.0,59.0364,59.0437,58.8843,58.9133,96109.0
2017-05-18 10:10:00,81.3,81.41,81.19,81.2,27659.0,58.906,58.9857,58.8263,58.8336,27659.0
2017-05-18 10:15:00,81.18,81.21,81.06,81.1,65309.0,58.8191,58.8408,58.7321,58.7611,65309.0
2017-05-18 10:20:00,81.11,81.12,81.01,81.02,71222.0,58.7684,58.7756,58.6959,58.7031,71222.0
2017-05-18 10:25:00,81.03,81.22,81.02,81.2,19871.0,58.7104,58.8481,58.7031,58.8336,19871.0
2017-05-18 10:30:00,81.21,81.22,81.13,81.13,24270.0,58.8408,58.8481,58.7828,58.7828,24270.0
2017-05-18 10:35:00,81.15,81.22,81.12,81.13,29946.0,58.7973,58.8481,58.7756,58.7828,29946.0
2017-05-18 10:40:00,81.13,81.26,81.13,81.17,35222.0,58.7828,58.877,58.7828,58.8118,35222.0
2017-05-18 10:45:00,81.17,81.3,81.17,81.26,45730.0,58.8118,58.906,58.8118,58.877,45730.0
2017-05-18 10:50:00,81.28,81.33,81.21,81.3,32336.0,58.8915,58.9278,58.8408,58.906,32336.0
2017-05-18 10:55:00,81.3,81.33,81.25,81.29,43259.0,58.906,58.9278,58.8698,58.8988,43259.0
2017-05-18 11:00:00,81.29,81.42,81.29,81.38,38922.0,58.8988,58.993,58.8988,58.964,38922.0
2017-05-18 11:05:00,81.38,81.43,81.37,81.4,25577.0,58.964,59.0002,58.9567,58.9785,25577.0
2017-05-18 11:10:00,81.4,81.42,81.33,81.33,34895.0,58.9785,58.993,58.9278,58.9278,34895.0
2017-05-18 11:15:00,81.34,81.39,81.33,81.37,23769.0,58.935,58.9712,58.9278,58.9567,23769.0
2017-05-18 11:20:00,81.36,81.44,81.32,81.43,36521.0,58.9495,59.0075,58.9205,59.0002,36521.0
2017-05-18 11:25:00,81.44,81.5,81.4,81.44,25660.0,59.0075,59.0509,58.9785,59.0075,25660.0
2017-05-18 11:30:00,81.45,81.45,81.35,81.37,90652.0,59.0147,59.0147,58.9423,58.9567,90652.0
2017-05-18 11:35:00,81.37,81.47,81.36,81.44,27916.0,58.9567,59.0292,58.9495,59.0075,27916.0
2017-05-18 11:40:00,81.46,81.51,81.39,81.43,30151.0,59.022,59.0582,58.9712,59.0002,30151.0
2017-05-18 11:45:00,81.42,81.48,81.4,81.47,42624.0,58.993,59.0364,58.9785,59.0292,42624.0
2017-05-18 11:50:00,81.46,81.57,81.41,81.57,23061.0,59.022,59.1017,58.9857,59.1017,23061.0
2017-05-18 11:55:00,81.58,81.62,81.54,81.59,40793.0,59.1089,59.1379,59.0799,59.1161,40793.0
2017-05-18 12:00:00,81.58,81.61,81.5,81.52,25337.0,59.1089,59.1306,59.0509,59.0654,25337.0
2017-05-18 12:05:00,81.52,81.54,81.48,81.49,28473.0,59.0654,59.0799,59.0364,59.0437,28473.0
2017-05-18 12:10:00,81.49,81.52,81.42,81.42,60921.0,59.0437,59.0654,58.993,58.993,60921.0
2017-05-18 12:15:00,81.42,81.46,81.39,81.39,27431.0,58.993,59.022,58.9712,58.9712,27431.0
2017-05-18 12:20:00,81.39,81.45,81.38,81.42,20283.0,58.9712,59.0147,58.964,58.993,20283.0
2017-05-18 12:25:00,81.41,81.44,81.38,81.39,23322.0,58.9857,59.0075,58.964,58.9712,23322.0
2017-05-18 12:30:00,81.39,81.46,81.39,81.42,22233.0,58.9712,59.022,58.9712,58.993,22233.0
2017-05-18 12:35:00,81.42,81.47,81.41,81.45,30315.0,58.993,59.0292,58.9857,59.0147,30315.0
2017-05-18 12:40:00,81.46,81.48,81.44,81.45,14141.0,59.022,59.0364,59.0075,59.0147,14141.0
2017-05-18 12:45:00,81.46,81.48,81.45,81.47,19806.0,59.022,59.0364,59.0147,59.0292,19806.0
2017-05-18 12:50:00,81.48,81.49,81.39,81.39,59331.0,59.0364,59.0437,58.9712,58.9712,59331.0
2017-05-18 12:55:00,81.38,81.4,81.37,81.37,14459.0,58.964,58.9785,58.9567,58.9567,14459.0
2017-05-18 13:00:00,81.38,81.44,81.38,81.42,23313.0,58.964,59.0075,58.964,58.993,23313.0
2017-05-18 13:05:00,81.42,81.48,81.4,81.44,29932.0,58.993,59.0364,58.9785,59.0075,29932.0
2017-05-18 13:10:00,81.43,81.43,81.36,81.37,25863.0,59.0002,59.0002,58.9495,58.9567,25863.0
2017-05-18 13:15:00,81.36,81.39,81.32,81.38,26045.0,58.9495,58.9712,58.9205,58.964,26045.0
2017-05-18 13:20:00,81.38,81.41,81.37,81.37,20655.0,58.964,58.9857,58.9567,58.9567,20655.0
2017-05-18 13:25:00,81.37,81.43,81.37,81.41,21798.0,58.9567,59.0002,58.9567,58.9857,21798.0
2017-05-18 13:30:00,81.4,81.41,81.31,81.32,28403.0,58.9785,58.9857,58.9133,58.9205,28403.0
2017-05-18 13:35:00,81.32,81.37,81.29,81.35,24700.0,58.9205,58.9567,58.8988,58.9423,24700.0
2017-05-18 13:40:00,81.35,81.43,81.35,81.41,36255.0,58.9423,59.0002,58.9423,58.9857,36255.0
2017-05-18 13:45:00,81.41,81.46,81.41,81.43,62341.0,58.9857,59.022,58.9857,59.0002,62341.0
2017-05-18 13:50:00,81.44,81.47,81.4,81.46,33158.0,59.0075,59.0292,58.9785,59.022,33158.0
2017-05-18 13:55:00,81.45,81.53,81.41,81.52,53123.0,59.0147,59.0727,58.9857,59.0654,53123.0
2017-05-18 14:00:00,81.51,81.58,81.47,81.54,41401.0,59.0582,59.1089,59.0292,59.0799,41401.0
2017-05-18 14:05:00,81.54,81.6,81.52,81.6,53058.0,59.0799,59.1234,59.0654,59.1234,53058.0
2017-05-18 14:10:00,81.6,81.66,81.6,81.62,82809.0,59.1234,59.1669,59.1234,59.1379,82809.0
2017-05-18 14:15:00,81.63,81.64,81.58,81.6,31081.0,59.1451,59.1524,59.1089,59.1234,31081.0
2017-05-18 14:20:00,81.61,81.68,81.6,81.66,116371.0,59.1306,59.1814,59.1234,59.1669,116371.0
2017-05-18 14:25:00,81.66,81.68,81.62,81.62,30699.0,59.1669,59.1814,59.1379,59.1379,30699.0
2017-05-18 14:30:00,81.62,81.77,81.62,81.73,58606.0,59.1379,59.2466,59.1379,59.2176,58606.0
2017-05-18 14:35:00,81.73,81.73,81.67,81.7,91388.0,59.2176,59.2176,59.1741,59.1958,91388.0
2017-05-18 14:40:00,81.72,81.72,81.65,81.67,51397.0,59.2103,59.2103,59.1596,59.1741,51397.0
2017-05-18 14:45:00,81.66,81.68,81.63,81.65,66002.0,59.1669,59.1814,59.1451,59.1596,66002.0
2017-05-18 14:50:00,81.64,81.66,81.6,81.63,36652.0,59.1524,59.1669,59.1234,59.1451,36652.0
2017-05-18 14:55:00,81.62,81.73,81.61,81.71,45864.0,59.1379,59.2176,59.1306,59.2031,45864.0
2017-05-18 15:00:00,81.7,81.72,81.64,81.7,44405.0,59.1958,59.2103,59.1524,59.1958,44405.0
2017-05-18 15:05:00,81.7,81.76,81.64,81.76,68170.0,59.1958,59.2393,59.1524,59.2393,68170.0
2017-05-18 15:10:00,81.75,81.82,81.74,81.76,65928.0,59.2321,59.2828,59.2248,59.2393,65928.0
2017-05-18 15:15:00,81.76,81.81,81.76,81.81,39271.0,59.2393,59.2755,59.2393,59.2755,39271.0
2017-05-18 15:20:00,81.81,81.83,81.76,81.77,55036.0,59.2755,59.29,59.2393,59.2466,55036.0
2017-05-18 15:25:00,81.77,81.79,81.74,81.77,64428.0,59.2466,59.2611,59.2248,59.2466,64428.0
2017-05-18 15:30:00,81.77,81.78,81.69,81.73,80593.0,59.2466,59.2538,59.1886,59.2176,80593.0
2017-05-18 15:35:00,81.74,81.8,81.73,81.8,79508.0,59.2248,59.2683,59.2176,59.2683,79508.0
2017-05-18 15:40:00,81.8,81.85,81.78,81.83,71207.0,59.2683,59.3045,59.2538,59.29,71207.0
2017-05-18 15:45:00,81.83,81.95,81.83,81.94,86953.0,59.29,59.377,59.29,59.3697,86953.0
2017-05-18 15:50:00,81.94,81.96,81.86,81.87,87870.0,59.3697,59.3842,59.3118,59.319,87870.0
2017-05-18 15:55:00,81.88,81.9,81.75,81.75,305624.0,59.3263,59.3408,59.2321,59.2321,305624.0
2017-05-19 09:30:00,81.69,81.98,81.52,81.56,117375.0,59.1886,59.3987,59.0654,59.0944,117375.0
2017-05-19 09:35:00,81.55,81.58,81.34,81.39,128208.0,59.0872,59.1089,58.935,58.9712,128208.0
2017-05-19 09:40:00,81.39,81.54,81.39,81.42,83811.0,58.9712,59.0799,58.9712,58.993,83811.0
2017-05-19 09:45:00,81.42,81.62,81.42,81.62,22659.0,58.993,59.1379,58.993,59.1379,22659.0
2017-05-19 09:50:00,81.61,81.84,81.6,81.72,80048.0,59.1306,59.2973,59.1234,59.2103,80048.0
2017-05-19 09:55:00,81.71,81.76,81.61,81.75,25622.0,59.2031,59.2393,59.1306,59.2321,25622.0
2017-05-19 10:00:00,81.75,81.81,81.65,81.72,42910.0,59.2321,59.2755,59.1596,59.2103,42910.0
2017-05-19 10:05:00,81.72,81.77,81.66,81.76,43060.0,59.2103,59.2466,59.1669,59.2393,43060.0
2017-05-19 10:10:00,81.75,81.81,81.7,81.72,42037.0,59.2321,59.2755,59.1958,59.2103,42037.0
2017-05-19 10:15:00,81.72,81.79,81.7,81.72,28454.0,59.2103,59.2611,59.1958,59.2103,28454.0
2017-05-19 10:20:00,81.71,81.79,81.66,81.75,87126.0,59.2031,59.2611,59.1669,59.2321,87126.0
2017-05-19 10:25:00,81.76,81.85,81.72,81.82,36921.0,59.2393,59.3045,59.2103,59.2828,36921.0
2017-05-19 10:30:00,81.82,81.86,81.76,81.83,53943.0,59.2828,59.3118,59.2393,59.29,53943.0
2017-05-19 10:35:00,81.81,81.91,81.81,81.88,35290.0,59.2755,59.348,59.2755,59.3263,35290.0
2017-05-19 10:40:00,81.88,81.94,81.84,81.88,29643.0,59.3263,59.3697,59.2973,59.3263,29643.0
2017-05-19 10:45:00,81.9,81.95,81.88,81.89,56216.0,59.3408,59.377,59.3263,59.3335,56216.0
2017-05-19 10:50:00,81.9,81.96,81.9,81.95,46655.0,59.3408,59.3842,59.3408,59.377,46655.0
2017-05-19 10:55:00,81.94,82.0,81.93,81.99,67979.0,59.3697,59.4132,59.3625,59.406,67979.0
2017-05-19 11:00:00,81.98,81.99,81.89,81.91,135901.0,59.3987,59.406,59.3335,59.348,135901.0
2017-05-19 11:05:00,81.92,82.01,81.9,82.0,63841.0,59.3552,59.4205,59.3408,59.4132,63841.0
2017-05-19 11:10:00,81.98,82.06,81.95,82.05,36618.0,59.3987,59.4567,59.377,59.4494,36618.0
2017-05-19 11:15:00,82.04,82.04,81.95,81.99,23077.0,59.4422,59.4422,59.377,59.406,23077.0
2017-05-19 11:20:00,81.97,82.06,81.97,82.05,27785.0,59.3915,59.4567,59.3915,59.4494,27785.0
2017-05-19 11:25:00,82.05,82.06,82.0,82.01,93440.0,59.4494,59.4567,59.4132,59.4205,93440.0
2017-05-19 11:30:00,82.02,82.12,82.02,82.12,124957.0,59.4277,59.5002,59.4277,59.5002,124957.0
2017-05-19 11:35:00,82.13,82.3,82.12,82.3,122909.0,59.5074,59.6306,59.5002,59.6306,122909.0
2017-05-19 11:40:00,82.3,82.32,82.24,82.32,47003.0,59.6306,59.6451,59.5871,59.6451,47003.0
2017-05-19 11:45:00,82.32,82.43,82.32,82.41,59818.0,59.6451,59.7248,59.6451,59.7103,59818.0
2017-05-19 11:50:00,82.42,82.5,82.41,82.45,39707.0,59.7175,59.7755,59.7103,59.7393,39707.0
2017-05-19 11:55:00,82.45,82.47,82.41,82.41,38533.0,59.7393,59.7537,59.7103,59.7103,38533.0
2017-05-19 12:00:00,82.42,82.49,82.42,82.45,100957.0,59.7175,59.7682,59.7175,59.7393,100957.0
2017-05-19 12:05:00,82.45,82.49,82.42,82.42,40866.0,59.7393,59.7682,59.7175,59.7175,40866.0
2017-05-19 12:10:00,82.43,82.46,82.4,82.44,16576.0,59.7248,59.7465,59.703,59.732,16576.0
2017-05-19 12:15:00,82.45,82.48,82.4,82.43,56296.0,59.7393,59.761,59.703,59.7248,56296.0
2017-05-19 12:20:00,82.44,82.48,82.42,82.44,105777.0,59.732,59.761,59.7175,59.732,105777.0
2017-05-19 12:25:00,82.44,82.46,82.41,82.41,55319.0,59.732,59.7465,59.7103,59.7103,55319.0
2017-05-19 12:30:00,82.42,82.43,82.37,82.39,33277.0,59.7175,59.7248,59.6813,59.6958,33277.0
2017-05-19 12:35:00,82.39,82.4,82.34,82.34,21657.0,59.6958,59.703,59.6596,59.6596,21657.0
2017-05-19 12:40:00,82.34,82.35,82.3,82.33,25649.0,59.6596,59.6668,59.6306,59.6523,25649.0
2017-05-19 12:45:00,82.32,82.4,82.31,82.37,29996.0,59.6451,59.703,59.6378,59.6813,29996.0
2017-05-19 12:50:00,82.37,82.43,82.37,82.41,33483.0,59.6813,59.7248,59.6813,59.7103,33483.0
2017-05-19 12:55:00,82.42,82.51,82.41,82.5,52591.0,59.7175,59.7827,59.7103,59.7755,52591.0
2017-05-19 13:00:00,82.5,82.5,82.46,82.49,27751.0,59.7755,59.7755,59.7465,59.7682,27751.0
2017-05-19 13:05:00,82.48,82.54,82.46,82.52,60821.0,59.761,59.8045,59.7465,59.79,60821.0
2017-05-19 13:10:00,82.52,82.58,82.5,82.56,276550.0,59.79,59.8334,59.7755,59.819,276550.0
2017-05-19 13:15:00,82.57,82.61,82.55,82.61,44573.0,59.8262,59.8552,59.8117,59.8552,44573.0
2017-05-19 13:20:00,82.6,82.65,82.59,82.62,26090.0,59.8479,59.8842,59.8407,59.8624,26090.0
2017-05-19 13:25:00,82.63,82.65,82.61,82.61,139114.0,59.8697,59.8842,59.8552,59.8552,139114.0
2017-05-19 13:30:00,82.62,82.68,82.6,82.61,49757.0,59.8624,59.9059,59.8479,59.8552,49757.0
2017-05-19 13:35:00,82.61,82.66,82.6,82.65,43067.0,59.8552,59.8914,59.8479,59.8842,43067.0
2017-05-19 13:40:00,82.65,82.65,82.57,82.58,78326.0,59.8842,59.8842,59.8262,59.8334,78326.0
2017-05-19 13:45:00,82.59,82.61,82.56,82.57,39713.0,59.8407,59.8552,59.819,59.8262,39713.0
2017-05-19 13:50:00,82.57,82.57,82.52,82.54,26152.0,59.8262,59.8262,59.79,59.8045,26152.0
2017-05-19 13:55:00,82.54,82.55,82.51,82.52,27889.0,59.8045,59.8117,59.7827,59.79,27889.0
2017-05-19 14:00:00,82.52,82.52,82.41,82.42,51622.0,59.79,59.79,59.7103,59.7175,51622.0
2017-05-19 14:05:00,82.41,82.44,82.26,82.3,120925.0,59.7103,59.732,59.6016,59.6306,120925.0
2017-05-19 14:10:00,82.3,82.32,82.24,82.24,63476.0,59.6306,59.6451,59.5871,59.5871,63476.0
2017-05-19 14:15:00,82.24,82.25,82.21,82.22,24503.0,59.5871,59.5943,59.5654,59.5726,24503.0
2017-05-19 14:20:00,82.22,82.24,82.16,82.18,38535.0,59.5726,59.5871,59.5291,59.5436,38535.0
2017-05-19 14:25:00,82.19,82.25,82.19,82.24,61538.0,59.5509,59.5943,59.5509,59.5871,61538.0
2017-05-19 14:30:00,82.24,82.33,82.23,82.31,44795.0,59.5871,59.6523,59.5799,59.6378,44795.0
2017-05-19 14:35:00,82.32,82.37,82.31,82.33,54144.0,59.6451,59.6813,59.6378,59.6523,54144.0
2017-05-19 14:40:00,82.33,82.33,82.29,82.32,90463.0,59.6523,59.6523,59.6233,59.6451,90463.0
2017-05-19 14:45:00,82.31,82.33,82.3,82.31,214385.0,59.6378,59.6523,59.6306,59.6378,214385.0
2017-05-19 14:50:00,82.31,82.34,82.3,82.34,148286.0,59.6378,59.6596,59.6306,59.6596,148286.0
2017-05-19 14:55:00,82.34,82.36,82.33,82.35,42038.0,59.6596,59.674,59.6523,59.6668,42038.0
2017-05-19 15:00:00,82.35,82.38,82.33,82.38,65199.0,59.6668,59.6885,59.6523,59.6885,65199.0
2017-05-19 15:05:00,82.39,82.42,82.38,82.4,441706.0,59.6958,59.7175,59.6885,59.703,441706.0
2017-05-19 15:10:00,82.4,82.4,82.32,82.33,146612.0,59.703,59.703,59.6451,59.6523,146612.0
2017-05-19 15:15:00,82.34,82.34,82.27,82.28,53934.0,59.6596,59.6596,59.6088,59.6161,53934.0
2017-05-19 15:20:00,82.29,82.32,82.27,82.27,47725.0,59.6233,59.6451,59.6088,59.6088,47725.0
2017-05-19 15:25:00,82.26,82.3,82.26,82.28,40795.0,59.6016,59.6306,59.6016,59.6161,40795.0
2017-05-19 15:30:00,82.28,82.28,82.22,82.25,43269.0,59.6161,59.6161,59.5726,59.5943,43269.0
2017-05-19 15:35:00,82.24,82.29,82.2,82.28,82937.0,59.5871,59.6233,59.5581,59.6161,82937.0
2017-05-19 15:40:00,82.28,82.3,82.21,82.22,103294.0,59.6161,59.6306,59.5654,59.5726,103294.0
2017-05-19 15:45:00,82.22,82.25,82.21,82.24,130866.0,59.5726,59.5943,59.5654,59.5871,130866.0
2017-05-19 15:50:00,82.24,82.25,82.18,82.18,156107.0,59.5871,59.5943,59.5436,59.5436,156107.0
2017-05-19 15:55:00,82.19,82.23,82.18,82.22,272563.0,59.5509,59.5799,59.5436,59.5726,272563.0
2017-05-22 09:30:00,82.4,82.4,82.16,82.35,78661.0,59.703,59.703,59.5291,59.6668,78661.0
2017-05-22 09:35:00,82.33,82.63,82.32,82.62,73067.0,59.6523,59.8697,59.6451,59.8624,73067.0
2017-05-22 09:40:00,82.61,82.8,82.61,82.73,65555.0,59.8552,59.9928,59.8552,59.9421,65555.0
2017-05-22 09:45:00,82.75,82.76,82.6,82.69,26012.0,59.9566,59.9639,59.8479,59.9131,26012.0
2017-05-22 09:50:00,82.69,82.79,82.66,82.71,56103.0,59.9131,59.9856,59.8914,59.9276,56103.0
2017-05-22 09:55:00,82.7,82.7,82.51,82.51,19633.0,59.9204,59.9204,59.7827,59.7827,19633.0
2017-05-22 10:00:00,82.51,82.51,82.38,82.45,17512.0,59.7827,59.7827,59.6885,59.7393,17512.0
2017-05-22 10:05:00,82.42,82.53,82.4,82.42,22601.0,59.7175,59.7972,59.703,59.7175,22601.0
2017-05-22 10:10:00,82.42,82.46,82.29,82.46,32902.0,59.7175,59.7465,59.6233,59.7465,32902.0
2017-05-22 10:15:00,82.47,82.47,82.33,82.4,31252.0,59.7537,59.7537,59.6523,59.703,31252.0
2017-05-22 10:20:00,82.4,82.41,82.34,82.36,21498.0,59.703,59.7103,59.6596,59.674,21498.0
2017-05-22 10:25:00,82.35,82.4,82.28,82.39,32992.0,59.6668,59.703,59.6161,59.6958,32992.0
2017-05-22 10:30:00,82.39,82.41,82.31,82.38,55621.0,59.6958,59.7103,59.6378,59.6885,55621.0
2017-05-22 10:35:00,82.37,82.37,82.25,82.28,95573.0,59.6813,59.6813,59.5943,59.6161,95573.0
2017-05-22 10:40:00,82.28,82.31,82.22,82.3,38842.0,59.6161,59.6378,59.5726,59.6306,38842.0
2017-05-22 10:45:00,82.3,82.3,82.26,82.28,53662.0,59.6306,59.6306,59.6016,59.6161,53662.0
2017-05-22 10:50:00,82.28,82.32,82.24,82.31,36739.0,59.6161,59.6451,59.5871,59.6378,36739.0
2017-05-22 10:55:00,82.31,82.36,82.31,82.33,33526.0,59.6378,59.674,59.6378,59.6523,33526.0
2017-05-22 11:00:00,82.33,82.33,82.28,82.31,33980.0,59.6523,59.6523,59.6161,59.6378,33980.0
2017-05-22 11:05:00,82.31,82.36,82.29,82.36,29962.0,59.6378,59.674,59.6233,59.674,29962.0
2017-05-22 11:10:00,82.36,82.4,82.32,82.32,24758.0,59.674,59.703,59.6451,59.6451,24758.0
2017-05-22 11:15:00,82.33,82.35,82.29,82.3,40628.0,59.6523,59.6668,59.6233,59.6306,40628.0
2017-05-22 11:20:00,82.31,82.34,82.27,82.33,22318.0,59.6378,59.6596,59.6088,59.6523,22318.0
2017-05-22 11:25:00,82.34,82.39,82.32,82.36,58278.0,59.6596,59.6958,59.6451,59.674,58278.0
2017-05-22 11:30:00,82.37,82.39,82.35,82.37,20179.0,59.6813,59.6958,59.6668,59.6813,20179.0
2017-05-22 11:35:00,82.38,82.42,82.35,82.4,21254.0,59.6885,59.7175,59.6668,59.703,21254.0
2017-05-22 11:40:00,82.39,82.41,82.34,82.35,32240.0,59.6958,59.7103,59.6596,59.6668,32240.0
2017-05-22 11:45:00,82.34,82.41,82.34,82.39,13754.0,59.6596,59.7103,59.6596,59.6958,13754.0
2017-05-22 11:50:00,82.39,82.41,82.36,82.41,32902.0,59.6958,59.7103,59.674,59.7103,32902.0
2017-05-22 11:55:00,82.4,82.45,82.38,82.44,51587.0,59.703,59.7393,59.6885,59.732,51587.0
2017-05-22 12:00:00,82.45,82.45,82.39,82.41,39830.0,59.7393,59.7393,59.6958,59.7103,39830.0
2017-05-22 12:05:00,82.41,82.45,82.41,82.44,26663.0,59.7103,59.7393,59.7103,59.732,26663.0
2017-05-22 12:10:00,82.43,82.45,82.39,82.4,32705.0,59.7248,59.7393,59.6958,59.703,32705.0
2017-05-22 12:15:00,82.41,82.45,82.4,82.44,22744.0,59.7103,59.7393,59.703,59.732,22744.0
2017-05-22 12:20:00,82.43,82.46,82.42,82.42,44426.0,59.7248,59.7465,59.7175,59.7175,44426.0
2017-05-22 12:25:00,82.42,82.45,82.4,82.42,23916.0,59.7175,59.7393,59.703,59.7175,23916.0
2017-05-22 12:30:00,82.42,82.43,82.36,82.41,17069.0,59.7175,59.7248,59.674,59.7103,17069.0
2017-05-22 12:35:00,82.41,82.45,82.38,82.43,14986.0,59.7103,59.7393,59.6885,59.7248,14986.0
2017-05-22 12:40:00,82.43,82.48,82.43,82.46,52664.0,59.7248,59.761,59.7248,59.7465,52664.0
2017-05-22 12:45:00,82.45,82.47,82.45,82.45,16479.0,59.7393,59.7537,59.7393,59.7393,16479.0
2017-05-22 12:50:00,82.45,82.45,82.39,82.39,16510.0,59.7393,59.7393,59.6958,59.6958,16510.0
2017-05-22 12:55:00,82.39,82.4,82.36,82.38,41836.0,59.6958,59.703,59.674,59.6885,41836.0
2017-05-22 13:00:00,82.38,82.38,82.32,82.35,36129.0,59.6885,59.6885,59.6451,59.6668,36129.0
2017-05-22 13:05:00,82.34,82.37,82.33,82.36,21239.0,59.6596,59.6813,59.6523,59.674,21239.0
2017-05-22 13:10:00,82.36,82.4,82.36,82.39,54455.0,59.674,59.703,59.674,59.6958,54455.0
2017-05-22 13:15:00,82.38,82.4,82.35,82.36,24767.0,59.6885,59.703,59.6668,59.674,24767.0
2017-05-22 13:20:00,82.37,82.4,82.37,82.4,27406.0,59.6813,59.703,59.6813,59.703,27406.0
2017-05-22 13:25:00,82.4,82.42,82.39,82.4,14610.0,59.703,59.7175,59.6958,59.703,14610.0
2017-05-22 13:30:00,82.41,82.44,82.4,82.44,39721.0,59.7103,59.732,59.703,59.732,39721.0
2017-05-22 13:35:00,82.43,82.44,82.41,82.42,44713.0,59.7248,59.732,59.7103,59.7175,44713.0
2017-05-22 13:40:00,82.42,82.46,82.42,82.46,34973.0,59.7175,59.7465,59.7175,59.7465,34973.0
2017-05-22 13:45:00,82.45,82.45,82.41,82.41,29922.0,59.7393,59.7393,59.7103,59.7103,29922.0
2017-05-22 13:50:00,82.41,82.43,82.4,82.41,17209.0,59.7103,59.7248,59.703,59.7103,17209.0
2017-05-22 13:55:00,82.41,82.45,82.41,82.44,20844.0,59.7103,59.7393,59.7103,59.732,20844.0
2017-05-22 14:00:00,82.43,82.45,82.41,82.44,23193.0,59.7248,59.7393,59.7103,59.732,23193.0
2017-05-22 14:05:00,82.43,82.48,82.43,82.48,22867.0,59.7248,59.761,59.7248,59.761,22867.0
2017-05-22 14:10:00,82.48,82.5,82.46,82.5,45631.0,59.761,59.7755,59.7465,59.7755,45631.0
2017-05-22 14:15:00,82.51,82.54,82.5,82.51,30546.0,59.7827,59.8045,59.7755,59.7827,30546.0
2017-05-22 14:20:00,82.51,82.57,82.51,82.55,23446.0,59.7827,59.8262,59.7827,59.8117,23446.0
2017-05-22 14:25:00,82.56,82.58,82.55,82.56,17669.0,59.819,59.8334,59.8117,59.819,17669.0
2017-05-22 14:30:00,82.55,82.59,82.46,82.46,20450.0,59.8117,59.8407,59.7465,59.7465,20450.0
2017-05-22 14:35:00,82.46,82.51,82.44,82.51,28948.0,59.7465,59.7827,59.732,59.7827,28948.0
2017-05-22 14:40:00,82.5,82.53,82.49,82.52,36742.0,59.7755,59.7972,59.7682,59.79,36742.0
2017-05-22 14:45:00,82.52,82.53,82.46,82.47,43603.0,59.79,59.7972,59.7465,59.7537,43603.0
2017-05-22 14:50:00,82.47,82.5,82.44,82.48,22990.0,59.7537,59.7755,59.732,59.761,22990.0
2017-05-22 14:55:00,82.48,82.49,82.43,82.46,23559.0,59.761,59.7682,59.7248,59.7465,23559.0
2017-05-22 15:00:00,82.46,82.47,82.41,82.41,31064.0,59.7465,59.7537,59.7103,59.7103,31064.0
2017-05-22 15:05:00,82.41,82.43,82.4,82.4,27474.0,59.7103,59.7248,59.703,59.703,27474.0
2017-05-22 15:10:00,82.41,82.5,82.4,82.5,27099.0,59.7103,59.7755,59.703,59.7755,27099.0
2017-05-22 15:15:00,82.5,82.56,82.5,82.52,23549.0,59.7755,59.819,59.7755,59.79,23549.0
2017-05-22 15:20:00,82.53,82.54,82.48,82.52,23489.0,59.7972,59.8045,59.761,59.79,23489.0
2017-05-22 15:25:00,82.52,82.54,82.48,82.5,23118.0,59.79,59.8045,59.761,59.7755,23118.0
2017-05-22 15:30:00,82.49,82.55,82.49,82.53,45559.0,59.7682,59.8117,59.7682,59.7972,45559.0
2017-05-22 15:35:00,82.53,82.58,82.53,82.57,86375.0,59.7972,59.8334,59.7972,59.8262,86375.0
2017-05-22 15:40:00,82.57,82.57,82.54,82.55,90935.0,59.8262,59.8262,59.8045,59.8117,90935.0
2017-05-22 15:45:00,82.55,82.61,82.55,82.6,141552.0,59.8117,59.8552,59.8117,59.8479,141552.0
2017-05-22 15:50:00,82.6,82.63,82.59,82.59,123354.0,59.8479,59.8697,59.8407,59.8407,123354.0
2017-05-22 15:55:00,82.59,82.6,82.46,82.49,208396.0,59.8407,59.8479,59.7465,59.7682,208396.0
2017-05-23 09:30:00,82.68,82.69,82.53,82.53,53969.0,59.9059,59.9131,59.7972,59.7972,53969.0
2017-05-23 09:35:00,82.56,82.72,82.56,82.6,28613.0,59.819,59.9349,59.819,59.8479,28613.0
2017-05-23 09:40:00,82.62,82.74,82.56,82.64,22608.0,59.8624,59.9494,59.819,59.8769,22608.0
2017-05-23 09:45:00,82.66,82.79,82.64,82.67,19867.0,59.8914,59.9856,59.8769,59.8987,19867.0
2017-05-23 09:50:00,82.7,82.75,82.64,82.65,43812.0,59.9204,59.9566,59.8769,59.8842,43812.0
2017-05-23 09:55:00,82.64,82.66,82.61,82.62,11433.0,59.8769,59.8914,59.8552,59.8624,11433.0
2017-05-23 10:00:00,82.64,82.72,82.58,82.71,32669.0,59.8769,59.9349,59.8334,59.9276,32669.0
2017-05-23 10:05:00,82.72,82.74,82.65,82.72,16155.0,59.9349,59.9494,59.8842,59.9349,16155.0
2017-05-23 10:10:00,82.73,82.8,82.73,82.77,45777.0,59.9421,59.9928,59.9421,59.9711,45777.0
2017-05-23 10:15:00,82.77,82.9,82.77,82.82,42674.0,59.9711,60.0653,59.9711,60.0073,42674.0
2017-05-23 10:20:00,82.81,82.87,82.76,82.8,26774.0,60.0001,60.0436,59.9639,59.9928,26774.0
2017-05-23 10:25:00,82.78,82.83,82.76,82.81,28720.0,59.9784,60.0146,59.9639,60.0001,28720.0
2017-05-23 10:30:00,82.81,82.85,82.73,82.79,37399.0,60.0001,60.0291,59.9421,59.9856,37399.0
2017-05-23 10:35:00,82.8,82.82,82.74,82.75,12990.0,59.9928,60.0073,59.9494,59.9566,12990.0
2017-05-23 10:40:00,82.74,82.87,82.72,82.87,26377.0,59.9494,60.0436,59.9349,60.0436,26377.0
2017-05-23 10:45:00,82.86,82.92,82.83,82.91,24278.0,60.0363,60.0798,60.0146,60.0726,24278.0
2017-05-23 10:50:00,82.91,82.99,82.91,82.98,13618.0,60.0726,60.1305,60.0726,60.1233,13618.0
2017-05-23 10:55:00,82.98,82.98,82.92,82.94,12425.0,60.1233,60.1233,60.0798,60.0943,12425.0
2017-05-23 11:00:00,82.95,82.97,82.9,82.91,32379.0,60.1015,60.116,60.0653,60.0726,32379.0
2017-05-23 11:05:00,82.92,82.97,82.9,82.93,21682.0,60.0798,60.116,60.0653,60.087,21682.0
2017-05-23 11:10:00,82.93,82.94,82.88,82.91,27919.0,60.087,60.0943,60.0508,60.0726,27919.0
2017-05-23 11:15:00,82.9,82.91,82.84,82.87,24722.0,60.0653,60.0726,60.0218,60.0436,24722.0
2017-05-23 11:20:00,82.87,82.89,82.86,82.87,16965.0,60.0436,60.0581,60.0363,60.0436,16965.0
2017-05-23 11:25:00,82.86,82.87,82.79,82.81,37847.0,60.0363,60.0436,59.9856,60.0001,37847.0
2017-05-23 11:30:00,82.81,82.87,82.79,82.8,30173.0,60.0001,60.0436,59.9856,59.9928,30173.0
2017-05-23 11:35:00,82.8,82.83,82.77,82.79,26474.0,59.9928,60.0146,59.9711,59.9856,26474.0
2017-05-23 11:40:00,82.79,82.83,82.76,82.76,32626.0,59.9856,60.0146,59.9639,59.9639,32626.0
2017-05-23 11:45:00,82.76,82.82,82.75,82.81,26630.0,59.9639,60.0073,59.9566,60.0001,26630.0
2017-05-23 11:50:00,82.82,82.87,82.81,82.85,40804.0,60.0073,60.0436,60.0001,60.0291,40804.0
2017-05-23 11:55:00,82.84,82.84,82.8,82.83,51264.0,60.0218,60.0218,59.9928,60.0146,51264.0
2017-05-23 12:00:00,82.83,82.89,82.82,82.89,24654.0,60.0146,60.0581,60.0073,60.0581,24654.0
2017-05-23 12:05:00,82.88,82.92,82.87,82.92,64853.0,60.0508,60.0798,60.0436,60.0798,64853.0
2017-05-23 12:10:00,82.91,82.96,82.91,82.93,88133.0,60.0726,60.1088,60.0726,60.087,88133.0
2017-05-23 12:15:00,82.94,82.95,82.89,82.91,32664.0,60.0943,60.1015,60.0581,60.0726,32664.0
2017-05-23 12:20:00,82.91,82.92,82.86,82.87,30277.0,60.0726,60.0798,60.0363,60.0436,30277.0
2017-05-23 12:25:00,82.87,82.88,82.78,82.81,42776.0,60.0436,60.0508,59.9784,60.0001,42776.0
2017-05-23 12:30:00,82.8,82.81,82.71,82.71,24812.0,59.9928,60.0001,59.9276,59.9276,24812.0
2017-05-23 12:35:00,82.71,82.75,82.7,82.75,16157.0,59.9276,59.9566,59.9204,59.9566,16157.0
2017-05-23 12:40:00,82.77,82.81,82.75,82.8,14546.0,59.9711,60.0001,59.9566,59.9928,14546.0
2017-05-23 12:45:00,82.79,82.81,82.78,82.8,14013.0,59.9856,60.0001,59.9784,59.9928,14013.0
2017-05-23 12:50:00,82.79,82.79,82.74,82.75,15019.0,59.9856,59.9856,59.9494,59.9566,15019.0
2017-05-23 12:55:00,82.75,82.77,82.74,82.75,37399.0,59.9566,59.9711,59.9494,59.9566,37399.0
2017-05-23 13:00:00,82.76,82.78,82.74,82.77,14483.0,59.9639,59.9784,59.9494,59.9711,14483.0
2017-05-23 13:05:00,82.78,82.78,82.75,82.76,13183.0,59.9784,59.9784,59.9566,59.9639,13183.0
2017-05-23 13:10:00,82.76,82.8,82.76,82.8,10344.0,59.9639,59.9928,59.9639,59.9928,10344.0
2017-05-23 13:15:00,82.8,82.84,82.77,82.81,19191.0,59.9928,60.0218,59.9711,60.0001,19191.0
2017-05-23 13:20:00,82.82,82.83,82.79,82.8,10615.0,60.0073,60.0146,59.9856,59.9928,10615.0
2017-05-23 13:25:00,82.79,82.86,82.79,82.85,10441.0,59.9856,60.0363,59.9856,60.0291,10441.0
2017-05-23 13:30:00,82.85,82.87,82.84,82.86,19201.0,60.0291,60.0436,60.0218,60.0363,19201.0
2017-05-23 13:35:00,82.86,82.87,82.82,82.83,17405.0,60.0363,60.0436,60.0073,60.0146,17405.0
2017-05-23 13:40:00,82.84,82.87,82.83,82.85,22431.0,60.0218,60.0436,60.0146,60.0291,22431.0
2017-05-23 13:45:00,82.85,82.86,82.82,82.83,14348.0,60.0291,60.0363,60.0073,60.0146,14348.0
2017-05-23 13:50:00,82.83,82.85,82.82,82.84,11975.0,60.0146,60.0291,60.0073,60.0218,11975.0
2017-05-23 13:55:00,82.83,82.84,82.78,82.81,31453.0,60.0146,60.0218,59.9784,60.0001,31453.0
2017-05-23 14:00:00,82.81,82.81,82.77,82.8,71801.0,60.0001,60.0001,59.9711,59.9928,71801.0
2017-05-23 14:05:00,82.81,82.81,82.76,82.78,55624.0,60.0001,60.0001,59.9639,59.9784,55624.0
2017-05-23 14:10:00,82.78,82.81,82.77,82.81,38429.0,59.9784,60.0001,59.9711,60.0001,38429.0
2017-05-23 14:15:00,82.8,82.8,82.74,82.75,41446.0,59.9928,59.9928,59.9494,59.9566,41446.0
2017-05-23 14:20:00,82.75,82.76,82.72,82.75,17199.0,59.9566,59.9639,59.9349,59.9566,17199.0
2017-05-23 14:25:00,82.74,82.74,82.7,82.72,17568.0,59.9494,59.9494,59.9204,59.9349,17568.0
2017-05-23 14:30:00,82.72,82.73,82.69,82.7,25308.0,59.9349,59.9421,59.9131,59.9204,25308.0
2017-05-23 14:35:00,82.71,82.72,82.67,82.68,23494.0,59.9276,59.9349,59.8987,59.9059,23494.0
2017-05-23 14:40:00,82.68,82.69,82.65,82.66,92249.0,59.9059,59.9131,59.8842,59.8914,92249.0
2017-05-23 14:45:00,82.65,82.69,82.63,82.67,50503.0,59.8842,59.9131,59.8697,59.8987,50503.0
2017-05-23 14:50:00,82.67,82.7,82.64,82.67,23643.0,59.8987,59.9204,59.8769,59.8987,23643.0
2017-05-23 14:55:00,82.67,82.71,82.65,82.71,24050.0,59.8987,59.9276,59.8842,59.9276,24050.0
2017-05-23 15:00:00,82.7,82.72,82.66,82.67,37956.0,59.9204,59.9349,59.8914,59.8987,37956.0
2017-05-23 15:05:00,82.67,82.69,82.64,82.65,14201.0,59.8987,59.9131,59.8769,59.8842,14201.0
2017-05-23 15:10:00,82.66,82.69,82.65,82.66,37639.0,59.8914,59.9131,59.8842,59.8914,37639.0
2017-05-23 15:15:00,82.66,82.68,82.62,82.64,25498.0,59.8914,59.9059,59.8624,59.8769,25498.0
2017-05-23 15:20:00,82.64,82.64,82.6,82.63,29563.0,59.8769,59.8769,59.8479,59.8697,29563.0
2017-05-23 15:25:00,82.63,82.64,82.6,82.6,20753.0,59.8697,59.8769,59.8479,59.8479,20753.0
2017-05-23 15:30:00,82.6,82.63,82.58,82.62,44174.0,59.8479,59.8697,59.8334,59.8624,44174.0
2017-05-23 15:35:00,82.63,82.63,82.59,82.61,20449.0,59.8697,59.8697,59.8407,59.8552,20449.0
2017-05-23 15:40:00,82.6,82.61,82.56,82.58,101539.0,59.8479,59.8552,59.819,59.8334,101539.0
2017-05-23 15:45:00,82.57,82.61,82.57,82.6,43056.0,59.8262,59.8552,59.8262,59.8479,43056.0
2017-05-23 15:50:00,82.6,82.63,82.6,82.61,38706.0,59.8479,59.8697,59.8479,59.8552,38706.0
2017-05-23 15:55:00,82.62,82.62,82.58,82.6,183915.0,59.8624,59.8624,59.8334,59.8479,183915.0
2017-05-24 09:30:00,82.69,82.91,82.65,82.8,53083.0,59.9131,60.0726,59.8842,59.9928,53083.0
2017-05-24 09:35:00,82.82,82.94,82.78,82.82,20264.0,60.0073,60.0943,59.9784,60.0073,20264.0
2017-05-24 09:40:00,82.84,82.94,82.8,82.8,41585.0,60.0218,60.0943,59.9928,59.9928,41585.0
2017-05-24 09:45:00,82.84,82.87,82.78,82.82,17569.0,60.0218,60.0436,59.9784,60.0073,17569.0
2017-05-24 09:50:00,82.82,82.92,82.82,82.85,18491.0,60.0073,60.0798,60.0073,60.0291,18491.0
2017-05-24 09:55:00,82.87,82.89,82.82,82.88,19713.0,60.0436,60.0581,60.0073,60.0508,19713.0
2017-05-24 10:00:00,82.88,83.09,82.88,83.08,40206.0,60.0508,60.203,60.0508,60.1957,40206.0
2017-05-24 10:05:00,83.08,83.09,82.96,82.98,12541.0,60.1957,60.203,60.1088,60.1233,12541.0
2017-05-24 10:10:00,83.0,83.1,82.99,83.06,51047.0,60.1378,60.2102,60.1305,60.1812,51047.0
2017-05-24 10:15:00,83.07,83.09,83.03,83.03,22699.0,60.1885,60.203,60.1595,60.1595,22699.0
2017-05-24 10:20:00,83.03,83.07,82.95,82.98,18322.0,60.1595,60.1885,60.1015,60.1233,18322.0
2017-05-24 10:25:00,82.99,83.17,82.99,83.17,40971.0,60.1305,60.2609,60.1305,60.2609,40971.0
2017-05-24 10:30:00,83.17,83.18,83.08,83.16,20885.0,60.2609,60.2682,60.1957,60.2537,20885.0
2017-05-24 10:35:00,83.16,83.23,83.12,83.2,44830.0,60.2537,60.3044,60.2247,60.2827,44830.0
2017-05-24 10:40:00,83.2,83.26,83.18,83.26,19419.0,60.2827,60.3261,60.2682,60.3261,19419.0
2017-05-24 10:45:00,83.25,83.25,83.17,83.19,20376.0,60.3189,60.3189,60.2609,60.2754,20376.0
2017-05-24 10:50:00,83.19,83.2,83.11,83.15,21933.0,60.2754,60.2827,60.2175,60.2464,21933.0
2017-05-24 10:55:00,83.14,83.24,83.12,83.18,19872.0,60.2392,60.3117,60.2247,60.2682,19872.0
2017-05-24 11:00:00,83.18,83.25,83.18,83.21,19302.0,60.2682,60.3189,60.2682,60.2899,19302.0
2017-05-24 11:05:00,83.21,83.21,83.13,83.14,125948.0,60.2899,60.2899,60.232,60.2392,125948.0
2017-05-24 11:10:00,83.15,83.15,83.06,83.06,66674.0,60.2464,60.2464,60.1812,60.1812,66674.0
2017-05-24 11:15:00,83.07,83.13,83.05,83.1,35777.0,60.1885,60.232,60.174,60.2102,35777.0
2017-05-24 11:20:00,83.1,83.13,83.06,83.13,50475.0,60.2102,60.232,60.1812,60.232,50475.0
2017-05-24 11:25:00,83.13,83.17,83.13,83.15,49052.0,60.232,60.2609,60.232,60.2464,49052.0
2017-05-24 11:30:00,83.15,83.18,83.09,83.16,37022.0,60.2464,60.2682,60.203,60.2537,37022.0
2017-05-24 11:35:00,83.15,83.19,83.11,83.19,49294.0,60.2464,60.2754,60.2175,60.2754,49294.0
2017-05-24 11:40:00,83.19,83.23,83.19,83.19,17284.0,60.2754,60.3044,60.2754,60.2754,17284.0
2017-05-24 11:45:00,83.19,83.25,83.17,83.25,16135.0,60.2754,60.3189,60.2609,60.3189,16135.0
2017-05-24 11:50:00,83.24,83.26,83.14,83.2,31971.0,60.3117,60.3261,60.2392,60.2827,31971.0
2017-05-24 11:55:00,83.19,83.22,83.17,83.21,12384.0,60.2754,60.2972,60.2609,60.2899,12384.0
2017-05-24 12:00:00,83.22,83.25,83.17,83.18,37033.0,60.2972,60.3189,60.2609,60.2682,37033.0
2017-05-24 12:05:00,83.18,83.2,83.11,83.12,19568.0,60.2682,60.2827,60.2175,60.2247,19568.0
2017-05-24 12:10:00,83.12,83.12,83.09,83.11,14639.0,60.2247,60.2247,60.203,60.2175,14639.0
2017-05-24 12:15:00,83.1,83.11,83.07,83.1,15400.0,60.2102,60.2175,60.1885,60.2102,15400.0
2017-05-24 12:20:00,83.1,83.11,83.06,83.07,16305.0,60.2102,60.2175,60.1812,60.1885,16305.0
2017-05-24 12:25:00,83.07,83.08,83.05,83.07,17507.0,60.1885,60.1957,60.174,60.1885,17507.0
2017-05-24 12:30:00,83.07,83.13,83.06,83.12,17710.0,60.1885,60.232,60.1812,60.2247,17710.0
2017-05-24 12:35:00,83.11,83.13,83.09,83.11,8499.0,60.2175,60.232,60.203,60.2175,8499.0
2017-05-24 12:40:00,83.1,83.11,83.08,83.11,11592.0,60.2102,60.2175,60.1957,60.2175,11592.0
2017-05-24 12:45:00,83.11,83.12,83.08,83.08,16636.0,60.2175,60.2247,60.1957,60.1957,16636.0
2017-05-24 12:50:00,83.08,83.1,83.05,83.06,33203.0,60.1957,60.2102,60.174,60.1812,33203.0
2017-05-24 12:55:00,83.06,83.1,83.05,83.06,16110.0,60.1812,60.2102,60.174,60.1812,16110.0
2017-05-24 13:00:00,83.05,83.09,83.04,83.07,14212.0,60.174,60.203,60.1667,60.1885,14212.0
2017-05-24 13:05:00,83.06,83.07,83.03,83.04,9493.0,60.1812,60.1885,60.1595,60.1667,9493.0
2017-05-24 13:10:00,83.04,83.04,83.0,83.01,10235.0,60.1667,60.1667,60.1378,60.145,10235.0
2017-05-24 13:15:00,83.02,83.03,82.97,82.97,12815.0,60.1523,60.1595,60.116,60.116,12815.0
2017-05-24 13:20:00,82.97,83.0,82.93,82.95,13808.0,60.116,60.1378,60.087,60.1015,13808.0
2017-05-24 13:25:00,82.96,82.99,82.93,82.99,12689.0,60.1088,60.1305,60.087,60.1305,12689.0
2017-05-24 13:30:00,83.0,83.0,82.97,83.0,27791.0,60.1378,60.1378,60.116,60.1378,27791.0
2017-05-24 13:35:00,83.0,83.03,82.98,83.02,13116.0,60.1378,60.1595,60.1233,60.1523,13116.0
2017-05-24 13:40:00,83.01,83.02,83.0,83.01,13601.0,60.145,60.1523,60.1378,60.145,13601.0
2017-05-24 13:45:00,83.01,83.04,83.0,83.04,17295.0,60.145,60.1667,60.1378,60.1667,17295.0
2017-05-24 13:50:00,83.04,83.06,83.02,83.05,18813.0,60.1667,60.1812,60.1523,60.174,18813.0
2017-05-24 13:55:00,83.05,83.06,83.02,83.05,17741.0,60.174,60.1812,60.1523,60.174,17741.0
2017-05-24 14:00:00,83.04,83.21,83.0,83.21,84450.0,60.1667,60.2899,60.1378,60.2899,84450.0
2017-05-24 14:05:00,83.23,83.25,83.16,83.19,44423.0,60.3044,60.3189,60.2537,60.2754,44423.0
2017-05-24 14:10:00,83.18,83.19,83.11,83.17,42262.0,60.2682,60.2754,60.2175,60.2609,42262.0
2017-05-24 14:15:00,83.17,83.26,83.16,83.25,29928.0,60.2609,60.3261,60.2537,60.3189,29928.0
2017-05-24 14:20:00,83.25,83.27,83.23,83.26,24242.0,60.3189,60.3334,60.3044,60.3261,24242.0
2017-05-24 14:25:00,83.26,83.27,83.21,83.22,35782.0,60.3261,60.3334,60.2899,60.2972,35782.0
2017-05-24 14:30:00,83.22,83.25,83.21,83.24,16356.0,60.2972,60.3189,60.2899,60.3117,16356.0
2017-05-24 14:35:00,83.23,83.3,83.23,83.27,19895.0,60.3044,60.3551,60.3044,60.3334,19895.0
2017-05-24 14:40:00,83.27,83.28,83.22,83.25,43852.0,60.3334,60.3406,60.2972,60.3189,43852.0
2017-05-24 14:45:00,83.26,83.27,83.23,83.25,17022.0,60.3261,60.3334,60.3044,60.3189,17022.0
2017-05-24 14:50:00,83.26,83.26,83.22,83.24,9907.0,60.3261,60.3261,60.2972,60.3117,9907.0
2017-05-24 14:55:00,83.24,83.24,83.22,83.22,13781.0,60.3117,60.3117,60.2972,60.2972,13781.0
2017-05-24 15:00:00,83.22,83.25,83.19,83.25,27821.0,60.2972,60.3189,60.2754,60.3189,27821.0
2017-05-24 15:05:00,83.26,83.26,83.19,83.22,16859.0,60.3261,60.3261,60.2754,60.2972,16859.0
2017-05-24 15:10:00,83.22,83.24,83.17,83.19,27984.0,60.2972,60.3117,60.2609,60.2754,27984.0
2017-05-24 15:15:00,83.19,83.24,83.18,83.24,23717.0,60.2754,60.3117,60.2682,60.3117,23717.0
2017-05-24 15:20:00,83.25,83.26,83.22,83.22,15959.0,60.3189,60.3261,60.2972,60.2972,15959.0
2017-05-24 15:25:00,83.23,83.27,83.23,83.23,22306.0,60.3044,60.3334,60.3044,60.3044,22306.0
2017-05-24 15:30:00,83.25,83.26,83.2,83.2,29105.0,60.3189,60.3261,60.2827,60.2827,29105.0
2017-05-24 15:35:00,83.21,83.23,83.2,83.21,15631.0,60.2899,60.3044,60.2827,60.2899,15631.0
2017-05-24 15:40:00,83.21,83.28,83.2,83.27,54176.0,60.2899,60.3406,60.2827,60.3334,54176.0
2017-05-24 15:45:00,83.27,83.29,83.26,83.28,55207.0,60.3334,60.3479,60.3261,60.3406,55207.0
2017-05-24 15:50:00,83.27,83.28,83.25,83.25,75884.0,60.3334,60.3406,60.3189,60.3189,75884.0
2017-05-24 15:55:00,83.26,83.27,83.22,83.23,116393.0,60.3261,60.3334,60.2972,60.3044,116393.0
2017-05-25 09:30:00,83.39,83.4,83.08,83.11,72531.0,60.4203,60.4276,60.1957,60.2175,72531.0
2017-05-25 09:35:00,83.11,83.41,83.08,83.41,31096.0,60.2175,60.4348,60.1957,60.4348,31096.0
2017-05-25 09:40:00,83.43,83.5,83.35,83.43,21264.0,60.4493,60.5,60.3914,60.4493,21264.0
2017-05-25 09:45:00,83.42,83.47,83.38,83.47,11580.0,60.4421,60.4783,60.4131,60.4783,11580.0
2017-05-25 09:50:00,83.48,83.48,83.38,83.45,66591.0,60.4855,60.4855,60.4131,60.4638,66591.0
2017-05-25 09:55:00,83.46,83.51,83.37,83.37,23215.0,60.4711,60.5073,60.4058,60.4058,23215.0
2017-05-25 10:00:00,83.37,83.4,83.28,83.3,70359.0,60.4058,60.4276,60.3406,60.3551,70359.0
2017-05-25 10:05:00,83.32,83.32,83.25,83.3,30822.0,60.3696,60.3696,60.3189,60.3551,30822.0
2017-05-25 10:10:00,83.3,83.43,83.3,83.41,44089.0,60.3551,60.4493,60.3551,60.4348,44089.0
2017-05-25 10:15:00,83.41,83.53,83.4,83.43,31687.0,60.4348,60.5218,60.4276,60.4493,31687.0
2017-05-25 10:20:00,83.44,83.45,83.38,83.4,47545.0,60.4566,60.4638,60.4131,60.4276,47545.0
2017-05-25 10:25:00,83.41,83.43,83.33,83.42,25439.0,60.4348,60.4493,60.3769,60.4421,25439.0
2017-05-25 10:30:00,83.42,83.42,83.33,83.38,30550.0,60.4421,60.4421,60.3769,60.4131,30550.0
2017-05-25 10:35:00,83.4,83.46,83.39,83.45,78934.0,60.4276,60.4711,60.4203,60.4638,78934.0
2017-05-25 10:40:00,83.45,83.51,83.45,83.51,19799.0,60.4638,60.5073,60.4638,60.5073,19799.0
2017-05-25 10:45:00,83.51,83.59,83.51,83.57,20211.0,60.5073,60.5652,60.5073,60.5508,20211.0
2017-05-25 10:50:00,83.58,83.58,83.48,83.49,73877.0,60.558,60.558,60.4855,60.4928,73877.0
2017-05-25 10:55:00,83.5,83.52,83.47,83.49,13760.0,60.5,60.5145,60.4783,60.4928,13760.0
2017-05-25 11:00:00,83.49,83.55,83.44,83.53,40864.0,60.4928,60.5363,60.4566,60.5218,40864.0
2017-05-25 11:05:00,83.53,83.57,83.46,83.56,24224.0,60.5218,60.5508,60.4711,60.5435,24224.0
2017-05-25 11:10:00,83.57,83.58,83.48,83.52,54229.0,60.5508,60.558,60.4855,60.5145,54229.0
2017-05-25 11:15:00,83.52,83.52,83.47,83.47,45961.0,60.5145,60.5145,60.4783,60.4783,45961.0
2017-05-25 11:20:00,83.47,83.56,83.46,83.52,36513.0,60.4783,60.5435,60.4711,60.5145,36513.0
2017-05-25 11:25:00,83.52,83.58,83.51,83.58,29981.0,60.5145,60.558,60.5073,60.558,29981.0
2017-05-25 11:30:00,83.59,83.61,83.55,83.58,18729.0,60.5652,60.5797,60.5363,60.558,18729.0
2017-05-25 11:35:00,83.58,83.63,83.55,83.61,27038.0,60.558,60.5942,60.5363,60.5797,27038.0
2017-05-25 11:40:00,83.61,83.64,83.57,83.64,16864.0,60.5797,60.6015,60.5508,60.6015,16864.0
2017-05-25 11:45:00,83.64,83.65,83.6,83.63,22367.0,60.6015,60.6087,60.5725,60.5942,22367.0
2017-05-25 11:50:00,83.62,83.63,83.58,83.59,23810.0,60.587,60.5942,60.558,60.5652,23810.0
2017-05-25 11:55:00,83.59,83.6,83.5,83.5,11954.0,60.5652,60.5725,60.5,60.5,11954.0
2017-05-25 12:00:00,83.51,83.58,83.5,83.58,24649.0,60.5073,60.558,60.5,60.558,24649.0
2017-05-25 12:05:00,83.58,83.59,83.51,83.52,12874.0,60.558,60.5652,60.5073,60.5145,12874.0
2017-05-25 12:10:00,83.53,83.58,83.5,83.54,19033.0,60.5218,60.558,60.5,60.529,19033.0
2017-05-25 12:15:00,83.54,83.55,83.43,83.45,13906.0,60.529,60.5363,60.4493,60.4638,13906.0
2017-05-25 12:20:00,83.45,83.53,83.44,83.48,27143.0,60.4638,60.5218,60.4566,60.4855,27143.0
2017-05-25 12:25:00,83.49,83.5,83.45,83.45,29897.0,60.4928,60.5,60.4638,60.4638,29897.0
2017-05-25 12:30:00,83.45,83.51,83.45,83.48,16501.0,60.4638,60.5073,60.4638,60.4855,16501.0
2017-05-25 12:35:00,83.48,83.54,83.48,83.53,8860.0,60.4855,60.529,60.4855,60.5218,8860.0
2017-05-25 12:40:00,83.52,83.52,83.47,83.5,10296.0,60.5145,60.5145,60.4783,60.5,10296.0
2017-05-25 12:45:00,83.5,83.53,83.49,83.52,10544.0,60.5,60.5218,60.4928,60.5145,10544.0
2017-05-25 12:50:00,83.51,83.53,83.5,83.5,12140.0,60.5073,60.5218,60.5,60.5,12140.0
2017-05-25 12:55:00,83.51,83.52,83.46,83.47,12988.0,60.5073,60.5145,60.4711,60.4783,12988.0
2017-05-25 13:00:00,83.46,83.49,83.45,83.47,17550.0,60.4711,60.4928,60.4638,60.4783,17550.0
2017-05-25 13:05:00,83.47,83.48,83.42,83.42,24998.0,60.4783,60.4855,60.4421,60.4421,24998.0
2017-05-25 13:10:00,83.41,83.46,83.4,83.46,15918.0,60.4348,60.4711,60.4276,60.4711,15918.0
2017-05-25 13:15:00,83.45,83.46,83.38,83.42,56880.0,60.4638,60.4711,60.4131,60.4421,56880.0
2017-05-25 13:20:00,83.42,83.42,83.37,83.39,11321.0,60.4421,60.4421,60.4058,60.4203,11321.0
2017-05-25 13:25:00,83.39,83.43,83.36,83.36,18877.0,60.4203,60.4493,60.3986,60.3986,18877.0
2017-05-25 13:30:00,83.36,83.36,83.26,83.26,20062.0,60.3986,60.3986,60.3261,60.3261,20062.0
2017-05-25 13:35:00,83.26,83.3,83.26,83.3,29833.0,60.3261,60.3551,60.3261,60.3551,29833.0
2017-05-25 13:40:00,83.3,83.32,83.26,83.32,19465.0,60.3551,60.3696,60.3261,60.3696,19465.0
2017-05-25 13:45:00,83.32,83.38,83.32,83.37,5279.0,60.3696,60.4131,60.3696,60.4058,5279.0
2017-05-25 13:50:00,83.38,83.4,83.36,83.38,15166.0,60.4131,60.4276,60.3986,60.4131,15166.0
2017-05-25 13:55:00,83.4,83.41,83.36,83.38,14625.0,60.4276,60.4348,60.3986,60.4131,14625.0
2017-05-25 14:00:00,83.39,83.4,83.33,83.33,16322.0,60.4203,60.4276,60.3769,60.3769,16322.0
2017-05-25 14:05:00,83.33,83.35,83.32,83.34,12143.0,60.3769,60.3914,60.3696,60.3841,12143.0
2017-05-25 14:10:00,83.33,83.33,83.31,83.32,10127.0,60.3769,60.3769,60.3624,60.3696,10127.0
2017-05-25 14:15:00,83.33,83.34,83.31,83.32,17971.0,60.3769,60.3841,60.3624,60.3696,17971.0
2017-05-25 14:20:00,83.33,83.38,83.33,83.37,13370.0,60.3769,60.4131,60.3769,60.4058,13370.0
2017-05-25 14:25:00,83.36,83.36,83.31,83.33,13036.0,60.3986,60.3986,60.3624,60.3769,13036.0
2017-05-25 14:30:00,83.33,83.41,83.33,83.39,16142.0,60.3769,60.4348,60.3769,60.4203,16142.0
2017-05-25 14:35:00,83.4,83.45,83.4,83.44,13095.0,60.4276,60.4638,60.4276,60.4566,13095.0
2017-05-25 14:40:00,83.44,83.45,83.36,83.36,21740.0,60.4566,60.4638,60.3986,60.3986,21740.0
2017-05-25 14:45:00,83.36,83.37,83.33,83.34,27098.0,60.3986,60.4058,60.3769,60.3841,27098.0
2017-05-25 14:50:00,83.34,83.36,83.32,83.34,19309.0,60.3841,60.3986,60.3696,60.3841,19309.0
2017-05-25 14:55:00,83.34,83.43,83.33,83.42,13023.0,60.3841,60.4493,60.3769,60.4421,13023.0
2017-05-25 15:00:00,83.42,83.44,83.38,83.43,28152.0,60.4421,60.4566,60.4131,60.4493,28152.0
2017-05-25 15:05:00,83.42,83.44,83.38,83.4,38964.0,60.4421,60.4566,60.4131,60.4276,38964.0
2017-05-25 15:10:00,83.4,83.46,83.4,83.42,11192.0,60.4276,60.4711,60.4276,60.4421,11192.0
2017-05-25 15:15:00,83.42,83.44,83.4,83.42,14032.0,60.4421,60.4566,60.4276,60.4421,14032.0
2017-05-25 15:20:00,83.42,83.42,83.38,83.4,20179.0,60.4421,60.4421,60.4131,60.4276,20179.0
2017-05-25 15:25:00,83.41,83.45,83.39,83.41,25100.0,60.4348,60.4638,60.4203,60.4348,25100.0
2017-05-25 15:30:00,83.4,83.42,83.37,83.37,22222.0,60.4276,60.4421,60.4058,60.4058,22222.0
2017-05-25 15:35:00,83.38,83.42,83.37,83.39,21909.0,60.4131,60.4421,60.4058,60.4203,21909.0
2017-05-25 15:40:00,83.39,83.4,83.36,83.36,29816.0,60.4203,60.4276,60.3986,60.3986,29816.0
2017-05-25 15:45:00,83.36,83.37,83.33,83.33,127527.0,60.3986,60.4058,60.3769,60.3769,127527.0
2017-05-25 15:50:00,83.32,83.32,83.2,83.22,51010.0,60.3696,60.3696,60.2827,60.2972,51010.0
2017-05-25 15:55:00,83.23,83.27,83.22,83.25,377318.0,60.3044,60.3334,60.2972,60.3189,377318.0
2017-05-26 09:30:00,83.23,83.33,83.15,83.28,53473.0,60.3044,60.3769,60.2464,60.3406,53473.0
2017-05-26 09:35:00,83.26,83.26,83.04,83.07,29092.0,60.3261,60.3261,60.1667,60.1885,29092.0
2017-05-26 09:40:00,83.08,83.2,83.02,83.06,24025.0,60.1957,60.2827,60.1523,60.1812,24025.0
2017-05-26 09:45:00,83.04,83.07,82.89,82.89,34257.0,60.1667,60.1885,60.0581,60.0581,34257.0
2017-05-26 09:50:00,82.89,83.02,82.82,82.99,28454.0,60.0581,60.1523,60.0073,60.1305,28454.0
2017-05-26 09:55:00,82.99,83.02,82.9,83.01,23241.0,60.1305,60.1523,60.0653,60.145,23241.0
2017-05-26 10:00:00,83.02,83.04,82.92,83.0,19371.0,60.1523,60.1667,60.0798,60.1378,19371.0
2017-05-26 10:05:00,83.01,83.05,82.96,82.97,21538.0,60.145,60.174,60.1088,60.116,21538.0
2017-05-26 10:10:00,82.96,82.97,82.86,82.91,24609.0,60.1088,60.116,60.0363,60.0726,24609.0
2017-05-26 10:15:00,82.9,82.92,82.84,82.89,37577.0,60.0653,60.0798,60.0218,60.0581,37577.0
2017-05-26 10:20:00,82.88,82.89,82.76,82.77,19061.0,60.0508,60.0581,59.9639,59.9711,19061.0
2017-05-26 10:25:00,82.76,82.81,82.73,82.76,40799.0,59.9639,60.0001,59.9421,59.9639,40799.0
2017-05-26 10:30:00,82.77,82.93,82.76,82.92,53188.0,59.9711,60.087,59.9639,60.0798,53188.0
2017-05-26 10:35:00,82.93,82.94,82.86,82.89,30094.0,60.087,60.0943,60.0363,60.0581,30094.0
2017-05-26 10:40:00,82.91,82.97,82.9,82.92,25848.0,60.0726,60.116,60.0653,60.0798,25848.0
2017-05-26 10:45:00,82.91,82.94,82.88,82.94,16202.0,60.0726,60.0943,60.0508,60.0943,16202.0
2017-05-26 10:50:00,82.95,82.95,82.88,82.88,22239.0,60.1015,60.1015,60.0508,60.0508,22239.0
2017-05-26 10:55:00,82.89,82.91,82.85,82.85,36426.0,60.0581,60.0726,60.0291,60.0291,36426.0
2017-05-26 11:00:00,82.85,82.95,82.84,82.95,70257.0,60.0291,60.1015,60.0218,60.1015,70257.0
2017-05-26 11:05:00,82.95,82.98,82.88,82.88,53966.0,60.1015,60.1233,60.0508,60.0508,53966.0
2017-05-26 11:10:00,82.89,82.91,82.87,82.91,17120.0,60.0581,60.0726,60.0436,60.0726,17120.0
2017-05-26 11:15:00,82.93,82.96,82.87,82.91,13368.0,60.087,60.1088,60.0436,60.0726,13368.0
2017-05-26 11:20:00,82.92,82.92,82.85,82.87,22720.0,60.0798,60.0798,60.0291,60.0436,22720.0
2017-05-26 11:25:00,82.88,82.94,82.87,82.93,14798.0,60.0508,60.0943,60.0436,60.087,14798.0
2017-05-26 11:30:00,82.93,82.96,82.86,82.86,13810.0,60.087,60.1088,60.0363,60.0363,13810.0
2017-05-26 11:35:00,82.87,82.88,82.85,82.88,14357.0,60.0436,60.0508,60.0291,60.0508,14357.0
2017-05-26 11:40:00,82.87,82.87,82.8,82.81,110948.0,60.0436,60.0436,59.9928,60.0001,110948.0
2017-05-26 11:45:00,82.81,82.83,82.8,82.82,45581.0,60.0001,60.0146,59.9928,60.0073,45581.0
2017-05-26 11:50:00,82.82,82.86,82.78,82.81,51266.0,60.0073,60.0363,59.9784,60.0001,51266.0
2017-05-26 11:55:00,82.79,82.84,82.78,82.84,56706.0,59.9856,60.0218,59.9784,60.0218,56706.0
2017-05-26 12:00:00,82.85,82.88,82.84,82.86,16870.0,60.0291,60.0508,60.0218,60.0363,16870.0
2017-05-26 12:05:00,82.85,82.86,82.81,82.81,50084.0,60.0291,60.0363,60.0001,60.0001,50084.0
2017-05-26 12:10:00,82.8,82.82,82.74,82.75,40317.0,59.9928,60.0073,59.9494,59.9566,40317.0
2017-05-26 12:15:00,82.76,82.77,82.71,82.72,40308.0,59.9639,59.9711,59.9276,59.9349,40308.0
2017-05-26 12:20:00,82.74,82.81,82.74,82.79,14405.0,59.9494,60.0001,59.9494,59.9856,14405.0
2017-05-26 12:25:00,82.78,82.8,82.74,82.76,34836.0,59.9784,59.9928,59.9494,59.9639,34836.0
2017-05-26 12:30:00,82.76,82.77,82.73,82.74,23037.0,59.9639,59.9711,59.9421,59.9494,23037.0
2017-05-26 12:35:00,82.74,82.75,82.73,82.73,31125.0,59.9494,59.9566,59.9421,59.9421,31125.0
2017-05-26 12:40:00,82.73,82.75,82.69,82.74,47472.0,59.9421,59.9566,59.9131,59.9494,47472.0
2017-05-26 12:45:00,82.75,82.75,82.73,82.74,10173.0,59.9566,59.9566,59.9421,59.9494,10173.0
2017-05-26 12:50:00,82.75,82.76,82.71,82.73,25244.0,59.9566,59.9639,59.9276,59.9421,25244.0
2017-05-26 12:55:00,82.73,82.74,82.69,82.7,22864.0,59.9421,59.9494,59.9131,59.9204,22864.0
2017-05-26 13:00:00,82.7,82.73,82.67,82.69,24268.0,59.9204,59.9421,59.8987,59.9131,24268.0
2017-05-26 13:05:00,82.69,82.7,82.67,82.69,22300.0,59.9131,59.9204,59.8987,59.9131,22300.0
2017-05-26 13:10:00,82.68,82.69,82.61,82.62,51737.0,59.9059,59.9131,59.8552,59.8624,51737.0
2017-05-26 13:15:00,82.63,82.63,82.59,82.6,24167.0,59.8697,59.8697,59.8407,59.8479,24167.0
2017-05-26 13:20:00,82.59,82.62,82.56,82.58,25176.0,59.8407,59.8624,59.819,59.8334,25176.0
2017-05-26 13:25:00,82.58,82.58,82.55,82.57,25509.0,59.8334,59.8334,59.8117,59.8262,25509.0
2017-05-26 13:30:00,82.56,82.57,82.53,82.54,48703.0,59.819,59.8262,59.7972,59.8045,48703.0
2017-05-26 13:35:00,82.54,82.57,82.53,82.55,31750.0,59.8045,59.8262,59.7972,59.8117,31750.0
2017-05-26 13:40:00,82.55,82.58,82.55,82.57,16575.0,59.8117,59.8334,59.8117,59.8262,16575.0
2017-05-26 13:45:00,82.56,82.57,82.54,82.56,23546.0,59.819,59.8262,59.8045,59.819,23546.0
2017-05-26 13:50:00,82.56,82.56,82.5,82.52,17012.0,59.819,59.819,59.7755,59.79,17012.0
2017-05-26 13:55:00,82.52,82.52,82.41,82.41,72431.0,59.79,59.79,59.7103,59.7103,72431.0
2017-05-26 14:00:00,82.42,82.44,82.4,82.42,45431.0,59.7175,59.732,59.703,59.7175,45431.0
2017-05-26 14:05:00,82.42,82.5,82.42,82.48,19117.0,59.7175,59.7755,59.7175,59.761,19117.0
2017-05-26 14:10:00,82.49,82.52,82.48,82.51,26281.0,59.7682,59.79,59.761,59.7827,26281.0
2017-05-26 14:15:00,82.51,82.51,82.46,82.48,30234.0,59.7827,59.7827,59.7465,59.761,30234.0
2017-05-26 14:20:00,82.49,82.51,82.48,82.5,36632.0,59.7682,59.7827,59.761,59.7755,36632.0
2017-05-26 14:25:00,82.5,82.55,82.5,82.52,37671.0,59.7755,59.8117,59.7755,59.79,37671.0
2017-05-26 14:30:00,82.53,82.54,82.51,82.54,24750.0,59.7972,59.8045,59.7827,59.8045,24750.0
2017-05-26 14:35:00,82.54,82.54,82.5,82.51,21417.0,59.8045,59.8045,59.7755,59.7827,21417.0
2017-05-26 14:40:00,82.5,82.53,82.49,82.49,63132.0,59.7755,59.7972,59.7682,59.7682,63132.0
2017-05-26 14:45:00,82.49,82.5,82.46,82.48,32354.0,59.7682,59.7755,59.7465,59.761,32354.0
2017-05-26 14:50:00,82.49,82.53,82.49,82.5,19887.0,59.7682,59.7972,59.7682,59.7755,19887.0
2017-05-26 14:55:00,82.51,82.55,82.51,82.53,16807.0,59.7827,59.8117,59.7827,59.7972,16807.0
2017-05-26 15:00:00,82.53,82.55,82.52,82.54,37717.0,59.7972,59.8117,59.79,59.8045,37717.0
2017-05-26 15:05:00,82.54,82.55,82.46,82.52,58416.0,59.8045,59.8117,59.7465,59.79,58416.0
2017-05-26 15:10:00,82.52,82.58,82.51,82.58,18630.0,59.79,59.8334,59.7827,59.8334,18630.0
2017-05-26 15:15:00,82.58,82.63,82.57,82.63,24037.0,59.8334,59.8697,59.8262,59.8697,24037.0
2017-05-26 15:20:00,82.62,82.67,82.62,82.67,29927.0,59.8624,59.8987,59.8624,59.8987,29927.0
2017-05-26 15:25:00,82.66,82.66,82.62,82.62,43064.0,59.8914,59.8914,59.8624,59.8624,43064.0
2017-05-26 15:30:00,82.63,82.63,82.56,82.58,47109.0,59.8697,59.8697,59.819,59.8334,47109.0
2017-05-26 15:35:00,82.59,82.64,82.58,82.64,29045.0,59.8407,59.8769,59.8334,59.8769,29045.0
2017-05-26 15:40:00,82.63,82.65,82.6,82.6,58746.0,59.8697,59.8842,59.8479,59.8479,58746.0
2017-05-26 15:45:00,82.61,82.68,82.6,82.67,80273.0,59.8552,59.9059,59.8479,59.8987,80273.0
2017-05-26 15:50:00,82.67,82.71,82.67,82.7,72664.0,59.8987,59.9276,59.8987,59.9204,72664.0
2017-05-26 15:55:00,82.7,82.71,82.6,82.64,216638.0,59.9204,59.9276,59.8479,59.8769,216638.0
2017-05-30 09:30:00,82.65,82.68,82.52,82.6,71802.0,59.8842,59.9059,59.79,59.8479,71802.0
2017-05-30 09:35:00,82.61,82.82,82.6,82.72,39815.0,59.8552,60.0073,59.8479,59.9349,39815.0
2017-05-30 09:40:00,82.75,82.78,82.57,82.6,19907.0,59.9566,59.9784,59.8262,59.8479,19907.0
2017-05-30 09:45:00,82.61,82.69,82.57,82.62,23063.0,59.8552,59.9131,59.8262,59.8624,23063.0
2017-05-30 09:50:00,82.62,82.63,82.48,82.48,28923.0,59.8624,59.8697,59.761,59.761,28923.0
2017-05-30 09:55:00,82.47,82.53,82.35,82.38,24117.0,59.7537,59.7972,59.6668,59.6885,24117.0
2017-05-30 10:00:00,82.42,82.47,82.32,82.32,12990.0,59.7175,59.7537,59.6451,59.6451,12990.0
2017-05-30 10:05:00,82.34,82.34,82.23,82.3,25041.0,59.6596,59.6596,59.5799,59.6306,25041.0
2017-05-30 10:10:00,82.31,82.53,82.31,82.5,11220.0,59.6378,59.7972,59.6378,59.7755,11220.0
2017-05-30 10:15:00,82.49,82.49,82.37,82.42,15863.0,59.7682,59.7682,59.6813,59.7175,15863.0
2017-05-30 10:20:00,82.42,82.46,82.38,82.4,8393.0,59.7175,59.7465,59.6885,59.703,8393.0
2017-05-30 10:25:00,82.42,82.42,82.37,82.38,5375.0,59.7175,59.7175,59.6813,59.6885,5375.0
2017-05-30 10:30:00,82.4,82.57,82.39,82.54,19351.0,59.703,59.8262,59.6958,59.8045,19351.0
2017-05-30 10:35:00,82.53,82.69,82.51,82.67,17128.0,59.7972,59.9131,59.7827,59.8987,17128.0
2017-05-30 10:40:00,82.67,82.68,82.62,82.64,11829.0,59.8987,59.9059,59.8624,59.8769,11829.0
2017-05-30 10:45:00,82.64,82.67,82.6,82.62,14598.0,59.8769,59.8987,59.8479,59.8624,14598.0
2017-05-30 10:50:00,82.63,82.65,82.57,82.64,10188.0,59.8697,59.8842,59.8262,59.8769,10188.0
2017-05-30 10:55:00,82.63,82.65,82.58,82.6,10318.0,59.8697,59.8842,59.8334,59.8479,10318.0
2017-05-30 11:00:00,82.61,82.62,82.55,82.56,18547.0,59.8552,59.8624,59.8117,59.819,18547.0
2017-05-30 11:05:00,82.55,82.62,82.53,82.58,12362.0,59.8117,59.8624,59.7972,59.8334,12362.0
2017-05-30 11:10:00,82.58,82.64,82.57,82.64,14009.0,59.8334,59.8769,59.8262,59.8769,14009.0
2017-05-30 11:15:00,82.65,82.67,82.63,82.65,8989.0,59.8842,59.8987,59.8697,59.8842,8989.0
2017-05-30 11:20:00,82.65,82.65,82.58,82.61,13987.0,59.8842,59.8842,59.8334,59.8552,13987.0
2017-05-30 11:25:00,82.61,82.67,82.58,82.64,24994.0,59.8552,59.8987,59.8334,59.8769,24994.0
2017-05-30 11:30:00,82.63,82.65,82.58,82.62,14968.0,59.8697,59.8842,59.8334,59.8624,14968.0
2017-05-30 11:35:00,82.63,82.68,82.62,82.68,8869.0,59.8697,59.9059,59.8624,59.9059,8869.0
2017-05-30 11:40:00,82.69,82.69,82.6,82.61,40020.0,59.9131,59.9131,59.8479,59.8552,40020.0
2017-05-30 11:45:00,82.61,82.63,82.6,82.61,25456.0,59.8552,59.8697,59.8479,59.8552,25456.0
2017-05-30 11:50:00,82.61,82.63,82.6,82.62,84182.0,59.8552,59.8697,59.8479,59.8624,84182.0
2017-05-30 11:55:00,82.62,82.63,82.59,82.6,52478.0,59.8624,59.8697,59.8407,59.8479,52478.0
2017-05-30 12:00:00,82.59,82.61,82.55,82.56,19036.0,59.8407,59.8552,59.8117,59.819,19036.0
2017-05-30 12:05:00,82.56,82.57,82.51,82.52,15950.0,59.819,59.8262,59.7827,59.79,15950.0
2017-05-30 12:10:00,82.52,82.56,82.52,82.55,24184.0,59.79,59.819,59.79,59.8117,24184.0
2017-05-30 12:15:00,82.56,82.56,82.52,82.53,13720.0,59.819,59.819,59.79,59.7972,13720.0
2017-05-30 12:20:00,82.53,82.57,82.52,82.56,9080.0,59.7972,59.8262,59.79,59.819,9080.0
2017-05-30 12:25:00,82.55,82.56,82.54,82.55,6302.0,59.8117,59.819,59.8045,59.8117,6302.0
2017-05-30 12:30:00,82.54,82.59,82.54,82.56,6997.0,59.8045,59.8407,59.8045,59.819,6997.0
2017-05-30 12:35:00,82.56,82.57,82.53,82.55,23488.0,59.819,59.8262,59.7972,59.8117,23488.0
2017-05-30 12:40:00,82.56,82.58,82.53,82.58,11603.0,59.819,59.8334,59.7972,59.8334,11603.0
2017-05-30 12:45:00,82.58,82.59,82.57,82.58,10859.0,59.8334,59.8407,59.8262,59.8334,10859.0
2017-05-30 12:50:00,82.57,82.57,82.51,82.54,11412.0,59.8262,59.8262,59.7827,59.8045,11412.0
2017-05-30 12:55:00,82.55,82.55,82.51,82.53,9159.0,59.8117,59.8117,59.7827,59.7972,9159.0
2017-05-30 13:00:00,82.53,82.61,82.53,82.58,7821.0,59.7972,59.8552,59.7972,59.8334,7821.0
2017-05-30 13:05:00,82.6,82.6,82.55,82.55,11036.0,59.8479,59.8479,59.8117,59.8117,11036.0
2017-05-30 13:10:00,82.56,82.59,82.54,82.58,44162.0,59.819,59.8407,59.8045,59.8334,44162.0
2017-05-30 13:15:00,82.57,82.58,82.53,82.56,14764.0,59.8262,59.8334,59.7972,59.819,14764.0
2017-05-30 13:20:00,82.56,82.57,82.51,82.53,16929.0,59.819,59.8262,59.7827,59.7972,16929.0
2017-05-30 13:25:00,82.54,82.54,82.5,82.5,14455.0,59.8045,59.8045,59.7755,59.7755,14455.0
2017-05-30 13:30:00,82.5,82.54,82.5,82.52,9297.0,59.7755,59.8045,59.7755,59.79,9297.0
2017-05-30 13:35:00,82.52,82.53,82.48,82.52,16222.0,59.79,59.7972,59.761,59.79,16222.0
2017-05-30 13:40:00,82.52,82.55,82.52,82.53,9936.0,59.79,59.8117,59.79,59.7972,9936.0
2017-05-30 13:45:00,82.53,82.53,82.49,82.52,15377.0,59.7972,59.7972,59.7682,59.79,15377.0
2017-05-30 13:50:00,82.51,82.53,82.48,82.51,14606.0,59.7827,59.7972,59.761,59.7827,14606.0
2017-05-30 13:55:00,82.52,82.53,82.49,82.5,15980.0,59.79,59.7972,59.7682,59.7755,15980.0
2017-05-30 14:00:00,82.49,82.52,82.46,82.49,12689.0,59.7682,59.79,59.7465,59.7682,12689.0
2017-05-30 14:05:00,82.48,82.53,82.48,82.5,15894.0,59.761,59.7972,59.761,59.7755,15894.0
2017-05-30 14:10:00,82.51,82.51,82.47,82.49,12351.0,59.7827,59.7827,59.7537,59.7682,12351.0
2017-05-30 14:15:00,82.49,82.51,82.47,82.47,23846.0,59.7682,59.7827,59.7537,59.7537,23846.0
2017-05-30 14:20:00,82.47,82.49,82.44,82.47,12492.0,59.7537,59.7682,59.732,59.7537,12492.0
2017-05-30 14:25:00,82.48,82.52,82.46,82.49,10514.0,59.761,59.79,59.7465,59.7682,10514.0
2017-05-30 14:30:00,82.48,82.5,82.47,82.49,10545.0,59.761,59.7755,59.7537,59.7682,10545.0
2017-05-30 14:35:00,82.49,82.52,82.47,82.51,19766.0,59.7682,59.79,59.7537,59.7827,19766.0
2017-05-30 14:40:00,82.5,82.51,82.46,82.47,17545.0,59.7755,59.7827,59.7465,59.7537,17545.0
2017-05-30 14:45:00,82.46,82.48,82.44,82.47,61901.0,59.7465,59.761,59.732,59.7537,61901.0
2017-05-30 14:50:00,82.47,82.48,82.44,82.45,13584.0,59.7537,59.761,59.732,59.7393,13584.0
2017-05-30 14:55:00,82.45,82.48,82.44,82.46,9723.0,59.7393,59.761,59.732,59.7465,9723.0
2017-05-30 15:00:00,82.46,82.48,82.44,82.44,22241.0,59.7465,59.761,59.732,59.732,22241.0
2017-05-30 15:05:00,82.44,82.44,82.4,82.42,30060.0,59.732,59.732,59.703,59.7175,30060.0
2017-05-30 15:10:00,82.41,82.45,82.41,82.43,11291.0,59.7103,59.7393,59.7103,59.7248,11291.0
2017-05-30 15:15:00,82.42,82.42,82.39,82.4,14810.0,59.7175,59.7175,59.6958,59.703,14810.0
2017-05-30 15:20:00,82.39,82.4,82.35,82.36,31565.0,59.6958,59.703,59.6668,59.674,31565.0
2017-05-30 15:25:00,82.36,82.4,82.36,82.38,22372.0,59.674,59.703,59.674,59.6885,22372.0
2017-05-30 15:30:00,82.38,82.39,82.36,82.37,22524.0,59.6885,59.6958,59.674,59.6813,22524.0
2017-05-30 15:35:00,82.37,82.4,82.35,82.36,22949.0,59.6813,59.703,59.6668,59.674,22949.0
2017-05-30 15:40:00,82.37,82.37,82.3,82.3,48299.0,59.6813,59.6813,59.6306,59.6306,48299.0
2017-05-30 15:45:00,82.29,82.29,82.24,82.25,60398.0,59.6233,59.6233,59.5871,59.5943,60398.0
2017-05-30 15:50:00,82.24,82.26,82.17,82.18,75684.0,59.5871,59.6016,59.5364,59.5436,75684.0
2017-05-30 15:55:00,82.17,82.18,82.14,82.15,86794.0,59.5364,59.5436,59.5146,59.5219,86794.0
2017-05-31 09:30:00,82.28,82.53,82.19,82.47,70384.0,59.6161,59.7972,59.5509,59.7537,70384.0
2017-05-31 09:35:00,82.43,82.53,82.43,82.44,25056.0,59.7248,59.7972,59.7248,59.732,25056.0
2017-05-31 09:40:00,82.46,82.46,82.38,82.42,15259.0,59.7465,59.7465,59.6885,59.7175,15259.0
2017-05-31 09:45:00,82.46,82.47,82.27,82.27,22258.0,59.7465,59.7537,59.6088,59.6088,22258.0
2017-05-31 09:50:00,82.28,82.29,82.09,82.19,48901.0,59.6161,59.6233,59.4784,59.5509,48901.0
2017-05-31 09:55:00,82.18,82.24,82.11,82.11,27067.0,59.5436,59.5871,59.4929,59.4929,27067.0
2017-05-31 10:00:00,82.11,82.15,82.07,82.11,28931.0,59.4929,59.5219,59.4639,59.4929,28931.0
2017-05-31 10:05:00,82.1,82.1,81.99,82.01,50696.0,59.4857,59.4857,59.406,59.4205,50696.0
2017-05-31 10:10:00,82.02,82.21,82.02,82.2,19424.0,59.4277,59.5654,59.4277,59.5581,19424.0
2017-05-31 10:15:00,82.2,82.21,82.05,82.06,21486.0,59.5581,59.5654,59.4494,59.4567,21486.0
2017-05-31 10:20:00,82.05,82.05,81.93,82.01,43515.0,59.4494,59.4494,59.3625,59.4205,43515.0
2017-05-31 10:25:00,82.01,82.01,81.89,81.9,102871.0,59.4205,59.4205,59.3335,59.3408,102871.0
2017-05-31 10:30:00,81.89,82.04,81.89,82.0,133868.0,59.3335,59.4422,59.3335,59.4132,133868.0
2017-05-31 10:35:00,82.0,82.08,81.97,82.06,35795.0,59.4132,59.4712,59.3915,59.4567,35795.0
2017-05-31 10:40:00,82.08,82.15,82.07,82.11,27396.0,59.4712,59.5219,59.4639,59.4929,27396.0
2017-05-31 10:45:00,82.11,82.21,82.11,82.21,92269.0,59.4929,59.5654,59.4929,59.5654,92269.0
2017-05-31 10:50:00,82.21,82.21,82.09,82.09,54750.0,59.5654,59.5654,59.4784,59.4784,54750.0
2017-05-31 10:55:00,82.09,82.11,82.01,82.01,48171.0,59.4784,59.4929,59.4205,59.4205,48171.0
2017-05-31 11:00:00,82.01,82.06,82.01,82.03,30750.0,59.4205,59.4567,59.4205,59.4349,30750.0
2017-05-31 11:05:00,82.03,82.12,82.02,82.07,28581.0,59.4349,59.5002,59.4277,59.4639,28581.0
2017-05-31 11:10:00,82.07,82.09,82.0,82.02,19203.0,59.4639,59.4784,59.4132,59.4277,19203.0
2017-05-31 11:15:00,82.02,82.04,81.98,81.99,26012.0,59.4277,59.4422,59.3987,59.406,26012.0
2017-05-31 11:20:00,81.99,82.03,81.97,81.97,26044.0,59.406,59.4349,59.3915,59.3915,26044.0
2017-05-31 11:25:00,81.97,82.08,81.97,82.07,29141.0,59.3915,59.4712,59.3915,59.4639,29141.0
2017-05-31 11:30:00,82.07,82.09,81.98,81.99,43199.0,59.4639,59.4784,59.3987,59.406,43199.0
2017-05-31 11:35:00,81.99,81.99,81.87,81.9,41435.0,59.406,59.406,59.319,59.3408,41435.0
2017-05-31 11:40:00,81.9,81.99,81.88,81.99,35155.0,59.3408,59.406,59.3263,59.406,35155.0
2017-05-31 11:45:00,81.99,82.1,81.97,82.09,37475.0,59.406,59.4857,59.3915,59.4784,37475.0
2017-05-31 11:50:00,82.1,82.1,82.04,82.05,36044.0,59.4857,59.4857,59.4422,59.4494,36044.0
2017-05-31 11:55:00,82.04,82.08,82.01,82.02,14268.0,59.4422,59.4712,59.4205,59.4277,14268.0
2017-05-31 12:00:00,82.02,82.04,82.0,82.04,14390.0,59.4277,59.4422,59.4132,59.4422,14390.0
2017-05-31 12:05:00,82.03,82.08,82.03,82.08,10055.0,59.4349,59.4712,59.4349,59.4712,10055.0
2017-05-31 12:10:00,82.08,82.09,82.06,82.06,38001.0,59.4712,59.4784,59.4567,59.4567,38001.0
2017-05-31 12:15:00,82.06,82.08,82.06,82.06,61865.0,59.4567,59.4712,59.4567,59.4567,61865.0
2017-05-31 12:20:00,82.06,82.08,82.01,82.08,64840.0,59.4567,59.4712,59.4205,59.4712,64840.0
2017-05-31 12:25:00,82.08,82.08,82.03,82.05,59579.0,59.4712,59.4712,59.4349,59.4494,59579.0
2017-05-31 12:30:00,82.04,82.07,82.01,82.05,44171.0,59.4422,59.4639,59.4205,59.4494,44171.0
2017-05-31 12:35:00,82.05,82.09,82.03,82.07,33510.0,59.4494,59.4784,59.4349,59.4639,33510.0
2017-05-31 12:40:00,82.08,82.18,82.07,82.17,10443.0,59.4712,59.5436,59.4639,59.5364,10443.0
2017-05-31 12:45:00,82.17,82.21,82.14,82.2,26863.0,59.5364,59.5654,59.5146,59.5581,26863.0
2017-05-31 12:50:00,82.19,82.19,82.1,82.14,18242.0,59.5509,59.5509,59.4857,59.5146,18242.0
2017-05-31 12:55:00,82.13,82.16,82.12,82.15,10954.0,59.5074,59.5291,59.5002,59.5219,10954.0
2017-05-31 13:00:00,82.15,82.19,82.14,82.18,13196.0,59.5219,59.5509,59.5146,59.5436,13196.0
2017-05-31 13:05:00,82.19,82.27,82.18,82.25,18846.0,59.5509,59.6088,59.5436,59.5943,18846.0
2017-05-31 13:10:00,82.24,82.29,82.22,82.22,61348.0,59.5871,59.6233,59.5726,59.5726,61348.0
2017-05-31 13:15:00,82.23,82.24,82.11,82.12,51861.0,59.5799,59.5871,59.4929,59.5002,51861.0
2017-05-31 13:20:00,82.11,82.13,82.06,82.12,21320.0,59.4929,59.5074,59.4567,59.5002,21320.0
2017-05-31 13:25:00,82.11,82.14,82.08,82.13,18851.0,59.4929,59.5146,59.4712,59.5074,18851.0
2017-05-31 13:30:00,82.13,82.15,82.12,82.13,23527.0,59.5074,59.5219,59.5002,59.5074,23527.0
2017-05-31 13:35:00,82.13,82.16,82.11,82.16,29240.0,59.5074,59.5291,59.4929,59.5291,29240.0
2017-05-31 13:40:00,82.17,82.18,82.11,82.15,29059.0,59.5364,59.5436,59.4929,59.5219,29059.0
2017-05-31 13:45:00,82.14,82.14,82.08,82.09,39661.0,59.5146,59.5146,59.4712,59.4784,39661.0
2017-05-31 13:50:00,82.09,82.1,82.05,82.06,65559.0,59.4784,59.4857,59.4494,59.4567,65559.0
2017-05-31 13:55:00,82.06,82.07,82.01,82.02,66233.0,59.4567,59.4639,59.4205,59.4277,66233.0
2017-05-31 14:00:00,82.02,82.09,82.02,82.04,54966.0,59.4277,59.4784,59.4277,59.4422,54966.0
2017-05-31 14:05:00,82.04,82.04,82.01,82.03,20486.0,59.4422,59.4422,59.4205,59.4349,20486.0
2017-05-31 14:10:00,82.02,82.05,81.95,82.04,42061.0,59.4277,59.4494,59.377,59.4422,42061.0
2017-05-31 14:15:00,82.04,82.1,82.02,82.07,81376.0,59.4422,59.4857,59.4277,59.4639,81376.0
2017-05-31 14:20:00,82.07,82.13,82.07,82.08,76412.0,59.4639,59.5074,59.4639,59.4712,76412.0
2017-05-31 14:25:00,82.08,82.14,82.07,82.14,35922.0,59.4712,59.5146,59.4639,59.5146,35922.0
2017-05-31 14:30:00,82.14,82.15,82.12,82.15,31366.0,59.5146,59.5219,59.5002,59.5219,31366.0
2017-05-31 14:35:00,82.16,82.2,82.13,82.17,46515.0,59.5291,59.5581,59.5074,59.5364,46515.0
2017-05-31 14:40:00,82.17,82.22,82.16,82.18,57476.0,59.5364,59.5726,59.5291,59.5436,57476.0
2017-05-31 14:45:00,82.17,82.21,82.16,82.18,83792.0,59.5364,59.5654,59.5291,59.5436,83792.0
2017-05-31 14:50:00,82.17,82.18,82.11,82.16,39224.0,59.5364,59.5436,59.4929,59.5291,39224.0
2017-05-31 14:55:00,82.16,82.27,82.16,82.22,71312.0,59.5291,59.6088,59.5291,59.5726,71312.0
2017-05-31 15:00:00,82.23,82.31,82.22,82.26,81700.0,59.5799,59.6378,59.5726,59.6016,81700.0
2017-05-31 15:05:00,82.25,82.27,82.17,82.17,74430.0,59.5943,59.6088,59.5364,59.5364,74430.0
2017-05-31 15:10:00,82.17,82.26,82.15,82.24,103032.0,59.5364,59.6016,59.5219,59.5871,103032.0
2017-05-31 15:15:00,82.24,82.28,82.22,82.26,90310.0,59.5871,59.6161,59.5726,59.6016,90310.0
2017-05-31 15:20:00,82.26,82.26,82.19,82.23,88469.0,59.6016,59.6016,59.5509,59.5799,88469.0
2017-05-31 15:25:00,82.22,82.27,82.2,82.22,100570.0,59.5726,59.6088,59.5581,59.5726,100570.0
2017-05-31 15:30:00,82.21,82.25,82.21,82.24,88415.0,59.5654,59.5943,59.5654,59.5871,88415.0
2017-05-31 15:35:00,82.24,82.26,82.15,82.18,160656.0,59.5871,59.6016,59.5219,59.5436,160656.0
2017-05-31 15:40:00,82.18,82.25,82.15,82.21,123034.0,59.5436,59.5943,59.5219,59.5654,123034.0
2017-05-31 15:45:00,82.22,82.27,82.19,82.27,148389.0,59.5726,59.6088,59.5509,59.6088,148389.0
2017-05-31 15:50:00,82.27,82.29,82.24,82.25,169860.0,59.6088,59.6233,59.5871,59.5943,169860.0
2017-05-31 15:55:00,82.26,82.26,82.17,82.19,539784.0,59.6016,59.6016,59.5364,59.5509,539784.0
2017-06-01 09:30:00,81.96,82.0,81.8,81.84,388153.0,59.3842,59.4132,59.2683,59.2973,388153.0
2017-06-01 09:35:00,81.83,81.99,81.76,81.87,153678.0,59.29,59.406,59.2393,59.319,153678.0
2017-06-01 09:40:00,81.89,82.02,81.83,81.89,128939.0,59.3335,59.4277,59.29,59.3335,128939.0
2017-06-01 09:45:00,81.91,82.17,81.89,82.16,77722.0,59.348,59.5364,59.3335,59.5291,77722.0
2017-06-01 09:50:00,82.16,82.52,82.12,82.46,122566.0,59.5291,59.79,59.5002,59.7465,122566.0
2017-06-01 09:55:00,82.47,82.48,82.11,82.11,43303.0,59.7537,59.761,59.4929,59.4929,43303.0
2017-06-01 10:00:00,82.1,82.19,81.87,82.04,872030.0,59.4857,59.5509,59.319,59.4422,872030.0
2017-06-01 10:05:00,82.04,82.11,81.94,82.06,117954.0,59.4422,59.4929,59.3697,59.4567,117954.0
2017-06-01 10:10:00,82.05,82.21,82.05,82.13,86763.0,59.4494,59.5654,59.4494,59.5074,86763.0
2017-06-01 10:15:00,82.13,82.25,82.13,82.17,56906.0,59.5074,59.5943,59.5074,59.5364,56906.0
2017-06-01 10:20:00,82.17,82.27,82.03,82.04,75495.0,59.5364,59.6088,59.4349,59.4422,75495.0
2017-06-01 10:25:00,82.05,82.06,81.95,81.98,75854.0,59.4494,59.4567,59.377,59.3987,75854.0
2017-06-01 10:30:00,81.97,82.16,81.96,82.08,59030.0,59.3915,59.5291,59.3842,59.4712,59030.0
2017-06-01 10:35:00,82.08,82.15,82.03,82.12,62542.0,59.4712,59.5219,59.4349,59.5002,62542.0
2017-06-01 10:40:00,82.12,82.19,82.11,82.15,50086.0,59.5002,59.5509,59.4929,59.5219,50086.0
2017-06-01 10:45:00,82.15,82.16,82.02,82.06,48425.0,59.5219,59.5291,59.4277,59.4567,48425.0
2017-06-01 10:50:00,82.06,82.17,82.06,82.12,55638.0,59.4567,59.5364,59.4567,59.5002,55638.0
2017-06-01 10:55:00,82.12,82.17,82.07,82.08,42345.0,59.5002,59.5364,59.4639,59.4712,42345.0
2017-06-01 11:00:00,82.08,82.15,82.06,82.09,44681.0,59.4712,59.5219,59.4567,59.4784,44681.0
2017-06-01 11:05:00,82.09,82.15,82.09,82.12,78638.0,59.4784,59.5219,59.4784,59.5002,78638.0
2017-06-01 11:10:00,82.11,82.13,82.04,82.08,96761.0,59.4929,59.5074,59.4422,59.4712,96761.0
2017-06-01 11:15:00,82.09,82.1,81.96,82.0,35073.0,59.4784,59.4857,59.3842,59.4132,35073.0
2017-06-01 11:20:00,82.01,82.1,81.98,82.0,47107.0,59.4205,59.4857,59.3987,59.4132,47107.0
2017-06-01 11:25:00,81.99,82.03,81.95,81.99,49887.0,59.406,59.4349,59.377,59.406,49887.0
2017-06-01 11:30:00,82.0,82.05,81.96,82.0,51277.0,59.4132,59.4494,59.3842,59.4132,51277.0
2017-06-01 11:35:00,82.0,82.08,82.0,82.05,41649.0,59.4132,59.4712,59.4132,59.4494,41649.0
2017-06-01 11:40:00,82.03,82.07,82.02,82.03,24871.0,59.4349,59.4639,59.4277,59.4349,24871.0
2017-06-01 11:45:00,82.03,82.11,81.96,82.01,39085.0,59.4349,59.4929,59.3842,59.4205,39085.0
2017-06-01 11:50:00,82.02,82.11,82.02,82.11,38437.0,59.4277,59.4929,59.4277,59.4929,38437.0
2017-06-01 11:55:00,82.11,82.13,82.07,82.09,30373.0,59.4929,59.5074,59.4639,59.4784,30373.0
2017-06-01 12:00:00,82.09,82.17,82.09,82.13,28809.0,59.4784,59.5364,59.4784,59.5074,28809.0
2017-06-01 12:05:00,82.13,82.17,82.12,82.14,37677.0,59.5074,59.5364,59.5002,59.5146,37677.0
2017-06-01 12:10:00,82.13,82.2,82.09,82.18,28184.0,59.5074,59.5581,59.4784,59.5436,28184.0
2017-06-01 12:15:00,82.18,82.25,82.15,82.22,46291.0,59.5436,59.5943,59.5219,59.5726,46291.0
2017-06-01 12:20:00,82.23,82.25,82.16,82.21,32177.0,59.5799,59.5943,59.5291,59.5654,32177.0
2017-06-01 12:25:00,82.2,82.22,82.15,82.2,30421.0,59.5581,59.5726,59.5219,59.5581,30421.0
2017-06-01 12:30:00,82.19,82.25,82.18,82.25,32259.0,59.5509,59.5943,59.5436,59.5943,32259.0
2017-06-01 12:35:00,82.25,82.29,82.23,82.28,26595.0,59.5943,59.6233,59.5799,59.6161,26595.0
2017-06-01 12:40:00,82.28,82.32,82.28,82.31,22908.0,59.6161,59.6451,59.6161,59.6378,22908.0
2017-06-01 12:45:00,82.33,82.36,82.27,82.27,77247.0,59.6523,59.674,59.6088,59.6088,77247.0
2017-06-01 12:50:00,82.28,82.3,82.27,82.27,32656.0,59.6161,59.6306,59.6088,59.6088,32656.0
2017-06-01 12:55:00,82.27,82.32,82.26,82.32,72432.0,59.6088,59.6451,59.6016,59.6451,72432.0
2017-06-01 13:00:00,82.32,82.38,82.32,82.37,77464.0,59.6451,59.6885,59.6451,59.6813,77464.0
2017-06-01 13:05:00,82.37,82.42,82.36,82.4,95762.0,59.6813,59.7175,59.674,59.703,95762.0
2017-06-01 13:10:00,82.4,82.46,82.38,82.43,69780.0,59.703,59.7465,59.6885,59.7248,69780.0
2017-06-01 13:15:00,82.43,82.44,82.39,82.43,33773.0,59.7248,59.732,59.6958,59.7248,33773.0
2017-06-01 13:20:00,82.43,82.45,82.38,82.41,41438.0,59.7248,59.7393,59.6885,59.7103,41438.0
2017-06-01 13:25:00,82.41,82.42,82.35,82.4,24517.0,59.7103,59.7175,59.6668,59.703,24517.0
2017-06-01 13:30:00,82.39,82.42,82.37,82.4,21242.0,59.6958,59.7175,59.6813,59.703,21242.0
2017-06-01 13:35:00,82.4,82.43,82.39,82.43,59756.0,59.703,59.7248,59.6958,59.7248,59756.0
2017-06-01 13:40:00,82.42,82.44,82.4,82.42,38388.0,59.7175,59.732,59.703,59.7175,38388.0
2017-06-01 13:45:00,82.41,82.46,82.41,82.44,32692.0,59.7103,59.7465,59.7103,59.732,32692.0
2017-06-01 13:50:00,82.44,82.49,82.44,82.48,29640.0,59.732,59.7682,59.732,59.761,29640.0
2017-06-01 13:55:00,82.48,82.53,82.46,82.48,65562.0,59.761,59.7972,59.7465,59.761,65562.0
2017-06-01 14:00:00,82.48,82.51,82.47,82.49,58534.0,59.761,59.7827,59.7537,59.7682,58534.0
2017-06-01 14:05:00,82.48,82.53,82.48,82.52,40023.0,59.761,59.7972,59.761,59.79,40023.0
2017-06-01 14:10:00,82.53,82.57,82.5,82.56,46694.0,59.7972,59.8262,59.7755,59.819,46694.0
2017-06-01 14:15:00,82.56,82.63,82.55,82.6,61864.0,59.819,59.8697,59.8117,59.8479,61864.0
2017-06-01 14:20:00,82.6,82.67,82.6,82.6,60803.0,59.8479,59.8987,59.8479,59.8479,60803.0
2017-06-01 14:25:00,82.6,82.62,82.55,82.55,55707.0,59.8479,59.8624,59.8117,59.8117,55707.0
2017-06-01 14:30:00,82.54,82.56,82.44,82.49,40172.0,59.8045,59.819,59.732,59.7682,40172.0
2017-06-01 14:35:00,82.49,82.52,82.45,82.48,28913.0,59.7682,59.79,59.7393,59.761,28913.0
2017-06-01 14:40:00,82.49,82.5,82.42,82.45,33231.0,59.7682,59.7755,59.7175,59.7393,33231.0
2017-06-01 14:45:00,82.46,82.49,82.44,82.47,24732.0,59.7465,59.7682,59.732,59.7537,24732.0
2017-06-01 14:50:00,82.48,82.49,82.41,82.41,29967.0,59.761,59.7682,59.7103,59.7103,29967.0
2017-06-01 14:55:00,82.42,82.52,82.41,82.51,50723.0,59.7175,59.79,59.7103,59.7827,50723.0
2017-06-01 15:00:00,82.5,82.6,82.5,82.57,40348.0,59.7755,59.8479,59.7755,59.8262,40348.0
2017-06-01 15:05:00,82.58,82.64,82.58,82.62,84770.0,59.8334,59.8769,59.8334,59.8624,84770.0
2017-06-01 15:10:00,82.63,82.65,82.57,82.57,43706.0,59.8697,59.8842,59.8262,59.8262,43706.0
2017-06-01 15:15:00,82.57,82.62,82.56,82.61,34089.0,59.8262,59.8624,59.819,59.8552,34089.0
2017-06-01 15:20:00,82.62,82.67,82.61,82.64,37220.0,59.8624,59.8987,59.8552,59.8769,37220.0
2017-06-01 15:25:00,82.64,82.67,82.61,82.61,51265.0,59.8769,59.8987,59.8552,59.8552,51265.0
2017-06-01 15:30:00,82.62,82.66,82.57,82.64,79478.0,59.8624,59.8914,59.8262,59.8769,79478.0
2017-06-01 15:35:00,82.65,82.66,82.6,82.61,85350.0,59.8842,59.8914,59.8479,59.8552,85350.0
2017-06-01 15:40:00,82.61,82.64,82.58,82.58,81346.0,59.8552,59.8769,59.8334,59.8334,81346.0
2017-06-01 15:45:00,82.59,82.7,82.58,82.69,84592.0,59.8407,59.9204,59.8334,59.9131,84592.0
2017-06-01 15:50:00,82.69,82.72,82.6,82.6,145553.0,59.9131,59.9349,59.8479,59.8479,145553.0
2017-06-01 15:55:00,82.6,82.69,82.56,82.62,442010.0,59.8479,59.9131,59.819,59.8624,442010.0
2017-06-02 09:30:00,82.96,83.29,82.96,83.23,130761.0,60.1088,60.3479,60.1088,60.3044,130761.0
2017-06-02 09:35:00,83.23,83.38,83.21,83.26,63854.0,60.3044,60.4131,60.2899,60.3261,63854.0
2017-06-02 09:40:00,83.24,83.34,83.2,83.3,66836.0,60.3117,60.3841,60.2827,60.3551,66836.0
2017-06-02 09:45:00,83.29,83.3,83.16,83.23,27181.0,60.3479,60.3551,60.2537,60.3044,27181.0
2017-06-02 09:50:00,83.23,83.23,82.99,83.01,46868.0,60.3044,60.3044,60.1305,60.145,46868.0
2017-06-02 09:55:00,83.01,83.09,82.99,83.07,20431.0,60.145,60.203,60.1305,60.1885,20431.0
2017-06-02 10:00:00,83.07,83.11,82.98,83.07,65918.0,60.1885,60.2175,60.1233,60.1885,65918.0
2017-06-02 10:05:00,83.09,83.17,83.07,83.14,30857.0,60.203,60.2609,60.1885,60.2392,30857.0
2017-06-02 10:10:00,83.15,83.17,83.07,83.16,14877.0,60.2464,60.2609,60.1885,60.2537,14877.0
2017-06-02 10:15:00,83.16,83.31,83.15,83.28,81533.0,60.2537,60.3624,60.2464,60.3406,81533.0
2017-06-02 10:20:00,83.28,83.36,83.28,83.31,103075.0,60.3406,60.3986,60.3406,60.3624,103075.0
2017-06-02 10:25:00,83.32,83.48,83.3,83.44,100914.0,60.3696,60.4855,60.3551,60.4566,100914.0
2017-06-02 10:30:00,83.43,83.44,83.33,83.38,52703.0,60.4493,60.4566,60.3769,60.4131,52703.0
2017-06-02 10:35:00,83.38,83.39,83.31,83.38,104729.0,60.4131,60.4203,60.3624,60.4131,104729.0
2017-06-02 10:40:00,83.39,83.42,83.34,83.41,20085.0,60.4203,60.4421,60.3841,60.4348,20085.0
2017-06-02 10:45:00,83.4,83.44,83.33,83.35,40121.0,60.4276,60.4566,60.3769,60.3914,40121.0
2017-06-02 10:50:00,83.35,83.44,83.35,83.44,31766.0,60.3914,60.4566,60.3914,60.4566,31766.0
2017-06-02 10:55:00,83.44,83.44,83.35,83.37,33889.0,60.4566,60.4566,60.3914,60.4058,33889.0
2017-06-02 11:00:00,83.38,83.52,83.37,83.5,39861.0,60.4131,60.5145,60.4058,60.5,39861.0
2017-06-02 11:05:00,83.5,83.51,83.42,83.48,38597.0,60.5,60.5073,60.4421,60.4855,38597.0
2017-06-02 11:10:00,83.48,83.51,83.39,83.39,23792.0,60.4855,60.5073,60.4203,60.4203,23792.0
2017-06-02 11:15:00,83.4,83.48,83.38,83.45,56814.0,60.4276,60.4855,60.4131,60.4638,56814.0
2017-06-02 11:20:00,83.46,83.5,83.41,83.47,22143.0,60.4711,60.5,60.4348,60.4783,22143.0
2017-06-02 11:25:00,83.48,83.59,83.48,83.55,38829.0,60.4855,60.5652,60.4855,60.5363,38829.0
2017-06-02 11:30:00,83.54,83.58,83.52,83.56,28951.0,60.529,60.558,60.5145,60.5435,28951.0
2017-06-02 11:35:00,83.54,83.65,83.52,83.64,25750.0,60.529,60.6087,60.5145,60.6015,25750.0
2017-06-02 11:40:00,83.65,83.65,83.55,83.63,46457.0,60.6087,60.6087,60.5363,60.5942,46457.0
2017-06-02 11:45:00,83.63,83.64,83.58,83.58,22508.0,60.5942,60.6015,60.558,60.558,22508.0
2017-06-02 11:50:00,83.58,83.63,83.56,83.57,28658.0,60.558,60.5942,60.5435,60.5508,28658.0
2017-06-02 11:55:00,83.55,83.6,83.55,83.58,23413.0,60.5363,60.5725,60.5363,60.558,23413.0
2017-06-02 12:00:00,83.58,83.61,83.52,83.55,40714.0,60.558,60.5797,60.5145,60.5363,40714.0
2017-06-02 12:05:00,83.56,83.56,83.44,83.45,30510.0,60.5435,60.5435,60.4566,60.4638,30510.0
2017-06-02 12:10:00,83.45,83.54,83.44,83.51,15049.0,60.4638,60.529,60.4566,60.5073,15049.0
2017-06-02 12:15:00,83.52,83.55,83.47,83.53,17406.0,60.5145,60.5363,60.4783,60.5218,17406.0
2017-06-02 12:20:00,83.53,83.57,83.52,83.56,18526.0,60.5218,60.5508,60.5145,60.5435,18526.0
2017-06-02 12:25:00,83.56,83.57,83.52,83.56,125011.0,60.5435,60.5508,60.5145,60.5435,125011.0
2017-06-02 12:30:00,83.55,83.56,83.53,83.53,17650.0,60.5363,60.5435,60.5218,60.5218,17650.0
2017-06-02 12:35:00,83.53,83.53,83.46,83.51,21850.0,60.5218,60.5218,60.4711,60.5073,21850.0
2017-06-02 12:40:00,83.52,83.52,83.46,83.48,56754.0,60.5145,60.5145,60.4711,60.4855,56754.0
2017-06-02 12:45:00,83.48,83.52,83.46,83.52,25660.0,60.4855,60.5145,60.4711,60.5145,25660.0
2017-06-02 12:50:00,83.51,83.53,83.49,83.51,24533.0,60.5073,60.5218,60.4928,60.5073,24533.0
2017-06-02 12:55:00,83.51,83.52,83.46,83.46,17114.0,60.5073,60.5145,60.4711,60.4711,17114.0
2017-06-02 13:00:00,83.46,83.51,83.46,83.47,24502.0,60.4711,60.5073,60.4711,60.4783,24502.0
2017-06-02 13:05:00,83.46,83.48,83.42,83.44,26967.0,60.4711,60.4855,60.4421,60.4566,26967.0
2017-06-02 13:10:00,83.45,83.45,83.4,83.43,15488.0,60.4638,60.4638,60.4276,60.4493,15488.0
2017-06-02 13:15:00,83.43,83.43,83.37,83.4,68689.0,60.4493,60.4493,60.4058,60.4276,68689.0
2017-06-02 13:20:00,83.4,83.42,83.35,83.36,34076.0,60.4276,60.4421,60.3914,60.3986,34076.0
2017-06-02 13:25:00,83.35,83.39,83.35,83.36,15861.0,60.3914,60.4203,60.3914,60.3986,15861.0
2017-06-02 13:30:00,83.36,83.43,83.35,83.43,12473.0,60.3986,60.4493,60.3914,60.4493,12473.0
2017-06-02 13:35:00,83.44,83.45,83.38,83.4,22755.0,60.4566,60.4638,60.4131,60.4276,22755.0
2017-06-02 13:40:00,83.4,83.43,83.38,83.42,15956.0,60.4276,60.4493,60.4131,60.4421,15956.0
2017-06-02 13:45:00,83.42,83.42,83.36,83.38,30340.0,60.4421,60.4421,60.3986,60.4131,30340.0
2017-06-02 13:50:00,83.37,83.4,83.36,83.37,22107.0,60.4058,60.4276,60.3986,60.4058,22107.0
2017-06-02 13:55:00,83.37,83.38,83.33,83.35,22109.0,60.4058,60.4131,60.3769,60.3914,22109.0
2017-06-02 14:00:00,83.34,83.39,83.32,83.33,20013.0,60.3841,60.4203,60.3696,60.3769,20013.0
2017-06-02 14:05:00,83.32,83.33,83.23,83.25,47614.0,60.3696,60.3769,60.3044,60.3189,47614.0
2017-06-02 14:10:00,83.25,83.28,83.23,83.26,37149.0,60.3189,60.3406,60.3044,60.3261,37149.0
2017-06-02 14:15:00,83.26,83.28,83.23,83.25,17179.0,60.3261,60.3406,60.3044,60.3189,17179.0
2017-06-02 14:20:00,83.25,83.34,83.25,83.28,21631.0,60.3189,60.3841,60.3189,60.3406,21631.0
2017-06-02 14:25:00,83.28,83.3,83.2,83.2,91168.0,60.3406,60.3551,60.2827,60.2827,91168.0
2017-06-02 14:30:00,83.2,83.3,83.19,83.26,25229.0,60.2827,60.3551,60.2754,60.3261,25229.0
2017-06-02 14:35:00,83.25,83.3,83.25,83.27,21926.0,60.3189,60.3551,60.3189,60.3334,21926.0
2017-06-02 14:40:00,83.27,83.3,83.24,83.26,16314.0,60.3334,60.3551,60.3117,60.3261,16314.0
2017-06-02 14:45:00,83.26,83.31,83.25,83.3,15971.0,60.3261,60.3624,60.3189,60.3551,15971.0
2017-06-02 14:50:00,83.29,83.33,83.24,83.24,14582.0,60.3479,60.3769,60.3117,60.3117,14582.0
2017-06-02 14:55:00,83.24,83.3,83.24,83.28,20937.0,60.3117,60.3551,60.3117,60.3406,20937.0
2017-06-02 15:00:00,83.29,83.32,83.25,83.3,35544.0,60.3479,60.3696,60.3189,60.3551,35544.0
2017-06-02 15:05:00,83.3,83.35,83.28,83.29,34996.0,60.3551,60.3914,60.3406,60.3479,34996.0
2017-06-02 15:10:00,83.3,83.33,83.27,83.31,48473.0,60.3551,60.3769,60.3334,60.3624,48473.0
2017-06-02 15:15:00,83.32,83.39,83.3,83.39,25120.0,60.3696,60.4203,60.3551,60.4203,25120.0
2017-06-02 15:20:00,83.39,83.47,83.38,83.46,26461.0,60.4203,60.4783,60.4131,60.4711,26461.0
2017-06-02 15:25:00,83.46,83.49,83.42,83.43,48904.0,60.4711,60.4928,60.4421,60.4493,48904.0
2017-06-02 15:30:00,83.44,83.52,83.43,83.51,24346.0,60.4566,60.5145,60.4493,60.5073,24346.0
2017-06-02 15:35:00,83.51,83.55,83.49,83.51,54936.0,60.5073,60.5363,60.4928,60.5073,54936.0
2017-06-02 15:40:00,83.51,83.52,83.44,83.46,45265.0,60.5073,60.5145,60.4566,60.4711,45265.0
2017-06-02 15:45:00,83.47,83.49,83.35,83.37,291910.0,60.4783,60.4928,60.3914,60.4058,291910.0
2017-06-02 15:50:00,83.37,83.38,83.34,83.36,54248.0,60.4058,60.4131,60.3841,60.3986,54248.0
2017-06-02 15:55:00,83.36,83.46,83.36,83.46,449358.0,60.3986,60.4711,60.3986,60.4711,449358.0
2017-06-05 09:30:00,83.26,83.26,83.13,83.2,185884.0,60.3261,60.3261,60.232,60.2827,185884.0
2017-06-05 09:35:00,83.2,83.2,82.85,82.86,86265.0,60.2827,60.2827,60.0291,60.0363,86265.0
2017-06-05 09:40:00,82.86,82.88,82.73,82.86,44619.0,60.0363,60.0508,59.9421,60.0363,44619.0
2017-06-05 09:45:00,82.86,82.91,82.76,82.85,38500.0,60.0363,60.0726,59.9639,60.0291,38500.0
2017-06-05 09:50:00,82.86,82.95,82.85,82.92,36230.0,60.0363,60.1015,60.0291,60.0798,36230.0
2017-06-05 09:55:00,82.93,82.98,82.9,82.98,36600.0,60.087,60.1233,60.0653,60.1233,36600.0
2017-06-05 10:00:00,82.99,83.12,82.99,83.06,43096.0,60.1305,60.2247,60.1305,60.1812,43096.0
2017-06-05 10:05:00,83.06,83.22,83.06,83.13,64454.0,60.1812,60.2972,60.1812,60.232,64454.0
2017-06-05 10:10:00,83.13,83.25,83.05,83.25,37685.0,60.232,60.3189,60.174,60.3189,37685.0
2017-06-05 10:15:00,83.24,83.36,83.21,83.31,51388.0,60.3117,60.3986,60.2899,60.3624,51388.0
2017-06-05 10:20:00,83.31,83.38,83.31,83.32,45336.0,60.3624,60.4131,60.3624,60.3696,45336.0
2017-06-05 10:25:00,83.3,83.33,83.25,83.32,58845.0,60.3551,60.3769,60.3189,60.3696,58845.0
2017-06-05 10:30:00,83.32,83.33,83.17,83.18,64100.0,60.3696,60.3769,60.2609,60.2682,64100.0
2017-06-05 10:35:00,83.17,83.21,83.04,83.06,78485.0,60.2609,60.2899,60.1667,60.1812,78485.0
2017-06-05 10:40:00,83.07,83.08,82.99,83.04,92472.0,60.1885,60.1957,60.1305,60.1667,92472.0
2017-06-05 10:45:00,83.05,83.08,83.01,83.08,34200.0,60.174,60.1957,60.145,60.1957,34200.0
2017-06-05 10:50:00,83.07,83.1,82.97,82.97,47507.0,60.1885,60.2102,60.116,60.116,47507.0
2017-06-05 10:55:00,82.98,83.0,82.93,82.94,47036.0,60.1233,60.1378,60.087,60.0943,47036.0
2017-06-05 11:00:00,82.94,82.95,82.88,82.89,54393.0,60.0943,60.1015,60.0508,60.0581,54393.0
2017-06-05 11:05:00,82.89,82.94,82.88,82.9,34342.0,60.0581,60.0943,60.0508,60.0653,34342.0
2017-06-05 11:10:00,82.89,83.0,82.86,82.98,44496.0,60.0581,60.1378,60.0363,60.1233,44496.0
2017-06-05 11:15:00,82.99,82.99,82.93,82.96,49394.0,60.1305,60.1305,60.087,60.1088,49394.0
2017-06-05 11:20:00,82.96,82.98,82.89,82.89,32396.0,60.1088,60.1233,60.0581,60.0581,32396.0
2017-06-05 11:25:00,82.89,82.97,82.87,82.96,40426.0,60.0581,60.116,60.0436,60.1088,40426.0
2017-06-05 11:30:00,82.96,82.98,82.92,82.97,47168.0,60.1088,60.1233,60.0798,60.116,47168.0
2017-06-05 11:35:00,82.97,82.98,82.89,82.93,20312.0,60.116,60.1233,60.0581,60.087,20312.0
2017-06-05 11:40:00,82.93,82.95,82.9,82.93,25793.0,60.087,60.1015,60.0653,60.087,25793.0
2017-06-05 11:45:00,82.94,82.97,82.91,82.91,12968.0,60.0943,60.116,60.0726,60.0726,12968.0
2017-06-05 11:50:00,82.92,83.02,82.91,82.97,37201.0,60.0798,60.1523,60.0726,60.116,37201.0
2017-06-05 11:55:00,82.97,83.07,82.97,83.06,17675.0,60.116,60.1885,60.116,60.1812,17675.0
2017-06-05 12:00:00,83.05,83.11,83.03,83.11,28670.0,60.174,60.2175,60.1595,60.2175,28670.0
2017-06-05 12:05:00,83.11,83.17,83.1,83.13,12655.0,60.2175,60.2609,60.2102,60.232,12655.0
2017-06-05 12:10:00,83.14,83.15,83.11,83.13,12081.0,60.2392,60.2464,60.2175,60.232,12081.0
2017-06-05 12:15:00,83.13,83.15,83.09,83.1,7984.0,60.232,60.2464,60.203,60.2102,7984.0
2017-06-05 12:20:00,83.1,83.14,83.08,83.1,9543.0,60.2102,60.2392,60.1957,60.2102,9543.0
2017-06-05 12:25:00,83.09,83.12,83.08,83.09,8974.0,60.203,60.2247,60.1957,60.203,8974.0
2017-06-05 12:30:00,83.1,83.13,83.09,83.11,9810.0,60.2102,60.232,60.203,60.2175,9810.0
2017-06-05 12:35:00,83.11,83.13,83.07,83.08,9172.0,60.2175,60.232,60.1885,60.1957,9172.0
2017-06-05 12:40:00,83.08,83.13,83.07,83.1,11026.0,60.1957,60.232,60.1885,60.2102,11026.0
2017-06-05 12:45:00,83.11,83.16,83.1,83.14,22850.0,60.2175,60.2537,60.2102,60.2392,22850.0
2017-06-05 12:50:00,83.14,83.14,83.07,83.08,13663.0,60.2392,60.2392,60.1885,60.1957,13663.0
2017-06-05 12:55:00,83.06,83.08,83.04,83.06,7254.0,60.1812,60.1957,60.1667,60.1812,7254.0
2017-06-05 13:00:00,83.07,83.13,83.06,83.12,9489.0,60.1885,60.232,60.1812,60.2247,9489.0
2017-06-05 13:05:00,83.12,83.16,83.1,83.13,7105.0,60.2247,60.2537,60.2102,60.232,7105.0
2017-06-05 13:10:00,83.14,83.19,83.13,83.17,10960.0,60.2392,60.2754,60.232,60.2609,10960.0
2017-06-05 13:15:00,83.17,83.22,83.17,83.21,11846.0,60.2609,60.2972,60.2609,60.2899,11846.0
2017-06-05 13:20:00,83.2,83.24,83.18,83.2,30186.0,60.2827,60.3117,60.2682,60.2827,30186.0
2017-06-05 13:25:00,83.2,83.2,83.11,83.13,31596.0,60.2827,60.2827,60.2175,60.232,31596.0
2017-06-05 13:30:00,83.13,83.14,83.06,83.12,14683.0,60.232,60.2392,60.1812,60.2247,14683.0
2017-06-05 13:35:00,83.12,83.14,83.1,83.11,18415.0,60.2247,60.2392,60.2102,60.2175,18415.0
2017-06-05 13:40:00,83.11,83.13,83.09,83.1,16381.0,60.2175,60.232,60.203,60.2102,16381.0
2017-06-05 13:45:00,83.09,83.14,83.09,83.13,11415.0,60.203,60.2392,60.203,60.232,11415.0
2017-06-05 13:50:00,83.13,83.16,83.1,83.11,18733.0,60.232,60.2537,60.2102,60.2175,18733.0
2017-06-05 13:55:00,83.12,83.14,83.09,83.14,11662.0,60.2247,60.2392,60.203,60.2392,11662.0
2017-06-05 14:00:00,83.14,83.22,83.14,83.21,13205.0,60.2392,60.2972,60.2392,60.2899,13205.0
2017-06-05 14:05:00,83.21,83.21,83.1,83.13,28434.0,60.2899,60.2899,60.2102,60.232,28434.0
2017-06-05 14:10:00,83.14,83.2,83.12,83.19,12221.0,60.2392,60.2827,60.2247,60.2754,12221.0
2017-06-05 14:15:00,83.2,83.23,83.17,83.2,24768.0,60.2827,60.3044,60.2609,60.2827,24768.0
2017-06-05 14:20:00,83.2,83.2,83.16,83.17,14989.0,60.2827,60.2827,60.2537,60.2609,14989.0
2017-06-05 14:25:00,83.16,83.17,83.14,83.16,15521.0,60.2537,60.2609,60.2392,60.2537,15521.0
2017-06-05 14:30:00,83.15,83.18,83.13,83.15,21368.0,60.2464,60.2682,60.232,60.2464,21368.0
2017-06-05 14:35:00,83.14,83.15,83.1,83.13,19311.0,60.2392,60.2464,60.2102,60.232,19311.0
2017-06-05 14:40:00,83.13,83.19,83.1,83.18,13313.0,60.232,60.2754,60.2102,60.2682,13313.0
2017-06-05 14:45:00,83.17,83.17,83.09,83.1,34165.0,60.2609,60.2609,60.203,60.2102,34165.0
2017-06-05 14:50:00,83.1,83.14,83.1,83.13,17220.0,60.2102,60.2392,60.2102,60.232,17220.0
2017-06-05 14:55:00,83.13,83.16,83.08,83.12,46680.0,60.232,60.2537,60.1957,60.2247,46680.0
2017-06-05 15:00:00,83.13,83.18,83.11,83.18,36894.0,60.232,60.2682,60.2175,60.2682,36894.0
2017-06-05 15:05:00,83.18,83.2,83.15,83.16,30422.0,60.2682,60.2827,60.2464,60.2537,30422.0
2017-06-05 15:10:00,83.15,83.2,83.13,83.16,18989.0,60.2464,60.2827,60.232,60.2537,18989.0
2017-06-05 15:15:00,83.16,83.18,83.14,83.15,29256.0,60.2537,60.2682,60.2392,60.2464,29256.0
2017-06-05 15:20:00,83.15,83.21,83.14,83.2,26297.0,60.2464,60.2899,60.2392,60.2827,26297.0
2017-06-05 15:25:00,83.21,83.24,83.18,83.21,18219.0,60.2899,60.3117,60.2682,60.2899,18219.0
2017-06-05 15:30:00,83.22,83.26,83.21,83.21,41822.0,60.2972,60.3261,60.2899,60.2899,41822.0
2017-06-05 15:35:00,83.21,83.27,83.2,83.26,95902.0,60.2899,60.3334,60.2827,60.3261,95902.0
2017-06-05 15:40:00,83.25,83.26,83.2,83.22,115195.0,60.3189,60.3261,60.2827,60.2972,115195.0
2017-06-05 15:45:00,83.22,83.23,83.13,83.13,257824.0,60.2972,60.3044,60.232,60.232,257824.0
2017-06-05 15:50:00,83.13,83.14,83.08,83.09,263326.0,60.232,60.2392,60.1957,60.203,263326.0
2017-06-05 15:55:00,83.08,83.13,83.06,83.12,476773.0,60.1957,60.232,60.1812,60.2247,476773.0
2017-06-06 09:30:00,83.16,83.16,82.68,82.7,78357.0,60.2537,60.2537,59.9059,59.9204,78357.0
2017-06-06 09:35:00,82.69,82.83,82.69,82.74,19940.0,59.9131,60.0146,59.9131,59.9494,19940.0
2017-06-06 09:40:00,82.76,82.84,82.7,82.77,53263.0,59.9639,60.0218,59.9204,59.9711,53263.0
2017-06-06 09:45:00,82.78,82.81,82.7,82.72,73607.0,59.9784,60.0001,59.9204,59.9349,73607.0
2017-06-06 09:50:00,82.73,82.89,82.72,82.83,43770.0,59.9421,60.0581,59.9349,60.0146,43770.0
2017-06-06 09:55:00,82.83,82.94,82.81,82.84,45218.0,60.0146,60.0943,60.0001,60.0218,45218.0
2017-06-06 10:00:00,82.87,82.89,82.74,82.78,22611.0,60.0436,60.0581,59.9494,59.9784,22611.0
2017-06-06 10:05:00,82.78,82.79,82.71,82.76,22352.0,59.9784,59.9856,59.9276,59.9639,22352.0
2017-06-06 10:10:00,82.76,82.83,82.75,82.8,51766.0,59.9639,60.0146,59.9566,59.9928,51766.0
2017-06-06 10:15:00,82.82,82.88,82.74,82.75,21616.0,60.0073,60.0508,59.9494,59.9566,21616.0
2017-06-06 10:20:00,82.73,82.76,82.65,82.68,18910.0,59.9421,59.9639,59.8842,59.9059,18910.0
2017-06-06 10:25:00,82.69,82.74,82.66,82.67,29148.0,59.9131,59.9494,59.8914,59.8987,29148.0
2017-06-06 10:30:00,82.69,82.74,82.66,82.69,28839.0,59.9131,59.9494,59.8914,59.9131,28839.0
2017-06-06 10:35:00,82.69,82.72,82.64,82.66,91857.0,59.9131,59.9349,59.8769,59.8914,91857.0
2017-06-06 10:40:00,82.65,82.7,82.63,82.64,29882.0,59.8842,59.9204,59.8697,59.8769,29882.0
2017-06-06 10:45:00,82.63,82.65,82.6,82.64,7756.0,59.8697,59.8842,59.8479,59.8769,7756.0
2017-06-06 10:50:00,82.65,82.7,82.61,82.64,23521.0,59.8842,59.9204,59.8552,59.8769,23521.0
2017-06-06 10:55:00,82.65,82.66,82.58,82.64,27799.0,59.8842,59.8914,59.8334,59.8769,27799.0
2017-06-06 11:00:00,82.65,82.7,82.62,82.66,68320.0,59.8842,59.9204,59.8624,59.8914,68320.0
2017-06-06 11:05:00,82.66,82.67,82.61,82.66,18414.0,59.8914,59.8987,59.8552,59.8914,18414.0
2017-06-06 11:10:00,82.66,82.7,82.64,82.7,22766.0,59.8914,59.9204,59.8769,59.9204,22766.0
2017-06-06 11:15:00,82.71,82.72,82.67,82.71,23366.0,59.9276,59.9349,59.8987,59.9276,23366.0
2017-06-06 11:20:00,82.71,82.75,82.68,82.69,39127.0,59.9276,59.9566,59.9059,59.9131,39127.0
2017-06-06 11:25:00,82.7,82.72,82.67,82.71,22423.0,59.9204,59.9349,59.8987,59.9276,22423.0
2017-06-06 11:30:00,82.72,82.82,82.72,82.82,24577.0,59.9349,60.0073,59.9349,60.0073,24577.0
2017-06-06 11:35:00,82.82,82.9,82.81,82.89,29331.0,60.0073,60.0653,60.0001,60.0581,29331.0
2017-06-06 11:40:00,82.89,82.93,82.85,82.91,16235.0,60.0581,60.087,60.0291,60.0726,16235.0
2017-06-06 11:45:00,82.91,82.94,82.9,82.91,18821.0,60.0726,60.0943,60.0653,60.0726,18821.0
2017-06-06 11:50:00,82.91,82.95,82.89,82.94,23522.0,60.0726,60.1015,60.0581,60.0943,23522.0
2017-06-06 11:55:00,82.94,82.98,82.92,82.96,34268.0,60.0943,60.1233,60.0798,60.1088,34268.0
2017-06-06 12:00:00,82.97,82.97,82.92,82.93,26672.0,60.116,60.116,60.0798,60.087,26672.0
2017-06-06 12:05:00,82.93,82.95,82.91,82.94,26706.0,60.087,60.1015,60.0726,60.0943,26706.0
2017-06-06 12:10:00,82.93,82.94,82.88,82.93,25336.0,60.087,60.0943,60.0508,60.087,25336.0
2017-06-06 12:15:00,82.93,82.94,82.87,82.87,30324.0,60.087,60.0943,60.0436,60.0436,30324.0
2017-06-06 12:20:00,82.88,82.9,82.84,82.88,34420.0,60.0508,60.0653,60.0218,60.0508,34420.0
2017-06-06 12:25:00,82.88,82.88,82.84,82.87,32322.0,60.0508,60.0508,60.0218,60.0436,32322.0
2017-06-06 12:30:00,82.88,82.91,82.85,82.87,31887.0,60.0508,60.0726,60.0291,60.0436,31887.0
2017-06-06 12:35:00,82.88,82.9,82.85,82.88,16960.0,60.0508,60.0653,60.0291,60.0508,16960.0
2017-06-06 12:40:00,82.88,82.89,82.85,82.88,14206.0,60.0508,60.0581,60.0291,60.0508,14206.0
2017-06-06 12:45:00,82.87,82.92,82.87,82.9,24235.0,60.0436,60.0798,60.0436,60.0653,24235.0
2017-06-06 12:50:00,82.89,82.94,82.89,82.92,21528.0,60.0581,60.0943,60.0581,60.0798,21528.0
2017-06-06 12:55:00,82.91,82.92,82.85,82.86,41481.0,60.0726,60.0798,60.0291,60.0363,41481.0
2017-06-06 13:00:00,82.87,82.96,82.87,82.96,31293.0,60.0436,60.1088,60.0436,60.1088,31293.0
2017-06-06 13:05:00,82.95,82.96,82.93,82.95,17156.0,60.1015,60.1088,60.087,60.1015,17156.0
2017-06-06 13:10:00,82.96,82.97,82.9,82.92,22553.0,60.1088,60.116,60.0653,60.0798,22553.0
2017-06-06 13:15:00,82.92,82.95,82.87,82.88,34419.0,60.0798,60.1015,60.0436,60.0508,34419.0
2017-06-06 13:20:00,82.88,82.94,82.85,82.85,22132.0,60.0508,60.0943,60.0291,60.0291,22132.0
2017-06-06 13:25:00,82.86,82.9,82.84,82.89,19379.0,60.0363,60.0653,60.0218,60.0581,19379.0
2017-06-06 13:30:00,82.88,82.88,82.81,82.81,34179.0,60.0508,60.0508,60.0001,60.0001,34179.0
2017-06-06 13:35:00,82.82,82.83,82.78,82.8,15883.0,60.0073,60.0146,59.9784,59.9928,15883.0
2017-06-06 13:40:00,82.8,82.84,82.78,82.81,15438.0,59.9928,60.0218,59.9784,60.0001,15438.0
2017-06-06 13:45:00,82.81,82.83,82.79,82.83,10726.0,60.0001,60.0146,59.9856,60.0146,10726.0
2017-06-06 13:50:00,82.84,82.86,82.82,82.84,25444.0,60.0218,60.0363,60.0073,60.0218,25444.0
2017-06-06 13:55:00,82.84,82.87,82.8,82.87,27532.0,60.0218,60.0436,59.9928,60.0436,27532.0
2017-06-06 14:00:00,82.86,82.92,82.85,82.87,39069.0,60.0363,60.0798,60.0291,60.0436,39069.0
2017-06-06 14:05:00,82.88,82.9,82.82,82.84,19361.0,60.0508,60.0653,60.0073,60.0218,19361.0
2017-06-06 14:10:00,82.83,82.95,82.83,82.95,35580.0,60.0146,60.1015,60.0146,60.1015,35580.0
2017-06-06 14:15:00,82.94,82.99,82.93,82.97,19016.0,60.0943,60.1305,60.087,60.116,19016.0
2017-06-06 14:20:00,82.97,82.98,82.91,82.93,14648.0,60.116,60.1233,60.0726,60.087,14648.0
2017-06-06 14:25:00,82.92,82.94,82.88,82.94,35610.0,60.0798,60.0943,60.0508,60.0943,35610.0
2017-06-06 14:30:00,82.94,82.96,82.9,82.95,26337.0,60.0943,60.1088,60.0653,60.1015,26337.0
2017-06-06 14:35:00,82.94,82.98,82.93,82.96,24966.0,60.0943,60.1233,60.087,60.1088,24966.0
2017-06-06 14:40:00,82.96,83.0,82.95,82.98,22855.0,60.1088,60.1378,60.1015,60.1233,22855.0
2017-06-06 14:45:00,82.98,83.05,82.95,83.04,34177.0,60.1233,60.174,60.1015,60.1667,34177.0
2017-06-06 14:50:00,83.02,83.07,83.01,83.06,157089.0,60.1523,60.1885,60.145,60.1812,157089.0
2017-06-06 14:55:00,83.07,83.1,83.03,83.06,29335.0,60.1885,60.2102,60.1595,60.1812,29335.0
2017-06-06 15:00:00,83.06,83.11,83.06,83.1,32340.0,60.1812,60.2175,60.1812,60.2102,32340.0
2017-06-06 15:05:00,83.1,83.18,83.09,83.18,19963.0,60.2102,60.2682,60.203,60.2682,19963.0
2017-06-06 15:10:00,83.17,83.17,83.11,83.15,20224.0,60.2609,60.2609,60.2175,60.2464,20224.0
2017-06-06 15:15:00,83.14,83.17,83.09,83.1,59910.0,60.2392,60.2609,60.203,60.2102,59910.0
2017-06-06 15:20:00,83.09,83.12,83.03,83.04,68369.0,60.203,60.2247,60.1595,60.1667,68369.0
2017-06-06 15:25:00,83.05,83.07,82.98,82.98,65278.0,60.174,60.1885,60.1233,60.1233,65278.0
2017-06-06 15:30:00,82.99,83.0,82.9,82.94,91649.0,60.1305,60.1378,60.0653,60.0943,91649.0
2017-06-06 15:35:00,82.94,82.95,82.89,82.89,97844.0,60.0943,60.1015,60.0581,60.0581,97844.0
2017-06-06 15:40:00,82.89,82.9,82.87,82.88,118671.0,60.0581,60.0653,60.0436,60.0508,118671.0
2017-06-06 15:45:00,82.87,82.87,82.79,82.8,120706.0,60.0436,60.0436,59.9856,59.9928,120706.0
2017-06-06 15:50:00,82.8,82.8,82.68,82.69,175519.0,59.9928,59.9928,59.9059,59.9131,175519.0
2017-06-06 15:55:00,82.69,82.75,82.67,82.71,260777.0,59.9131,59.9566,59.8987,59.9276,260777.0
2017-06-07 09:30:00,82.69,82.78,82.62,82.78,75252.0,59.9131,59.9784,59.8624,59.9784,75252.0
2017-06-07 09:35:00,82.78,83.06,82.7,83.06,51497.0,59.9784,60.1812,59.9204,60.1812,51497.0
2017-06-07 09:40:00,83.06,83.06,82.78,82.87,39111.0,60.1812,60.1812,59.9784,60.0436,39111.0
2017-06-07 09:45:00,82.86,82.99,82.84,82.88,30499.0,60.0363,60.1305,60.0218,60.0508,30499.0
2017-06-07 09:50:00,82.88,82.99,82.85,82.94,24317.0,60.0508,60.1305,60.0291,60.0943,24317.0
2017-06-07 09:55:00,82.96,83.09,82.96,83.09,40834.0,60.1088,60.203,60.1088,60.203,40834.0
2017-06-07 10:00:00,83.09,83.14,83.02,83.05,32133.0,60.203,60.2392,60.1523,60.174,32133.0
2017-06-07 10:05:00,83.05,83.05,82.93,82.98,57728.0,60.174,60.174,60.087,60.1233,57728.0
2017-06-07 10:10:00,82.97,83.15,82.97,83.11,50626.0,60.116,60.2464,60.116,60.2175,50626.0
2017-06-07 10:15:00,83.1,83.15,83.07,83.13,27749.0,60.2102,60.2464,60.1885,60.232,27749.0
2017-06-07 10:20:00,83.14,83.16,83.09,83.09,32398.0,60.2392,60.2537,60.203,60.203,32398.0
2017-06-07 10:25:00,83.09,83.11,83.02,83.06,21619.0,60.203,60.2175,60.1523,60.1812,21619.0
2017-06-07 10:30:00,83.05,83.05,82.95,83.01,38366.0,60.174,60.174,60.1015,60.145,38366.0
2017-06-07 10:35:00,83.01,83.06,82.93,82.95,37116.0,60.145,60.1812,60.087,60.1015,37116.0
2017-06-07 10:40:00,82.95,83.03,82.93,83.03,40120.0,60.1015,60.1595,60.087,60.1595,40120.0
2017-06-07 10:45:00,83.03,83.03,82.95,82.97,27443.0,60.1595,60.1595,60.1015,60.116,27443.0
2017-06-07 10:50:00,82.96,83.05,82.93,83.05,33195.0,60.1088,60.174,60.087,60.174,33195.0
2017-06-07 10:55:00,83.05,83.15,83.02,83.14,35795.0,60.174,60.2464,60.1523,60.2392,35795.0
2017-06-07 11:00:00,83.11,83.14,83.05,83.14,32633.0,60.2175,60.2392,60.174,60.2392,32633.0
2017-06-07 11:05:00,83.13,83.17,83.09,83.14,29574.0,60.232,60.2609,60.203,60.2392,29574.0
2017-06-07 11:10:00,83.15,83.24,83.15,83.21,43268.0,60.2464,60.3117,60.2464,60.2899,43268.0
2017-06-07 11:15:00,83.21,83.28,83.17,83.26,40462.0,60.2899,60.3406,60.2609,60.3261,40462.0
2017-06-07 11:20:00,83.26,83.27,83.22,83.24,30378.0,60.3261,60.3334,60.2972,60.3117,30378.0
2017-06-07 11:25:00,83.24,83.27,83.19,83.21,35306.0,60.3117,60.3334,60.2754,60.2899,35306.0
2017-06-07 11:30:00,83.21,83.27,83.2,83.22,32585.0,60.2899,60.3334,60.2827,60.2972,32585.0
2017-06-07 11:35:00,83.22,83.28,83.17,83.19,46162.0,60.2972,60.3406,60.2609,60.2754,46162.0
2017-06-07 11:40:00,83.19,83.19,83.12,83.16,33380.0,60.2754,60.2754,60.2247,60.2537,33380.0
2017-06-07 11:45:00,83.16,83.22,83.12,83.14,60691.0,60.2537,60.2972,60.2247,60.2392,60691.0
2017-06-07 11:50:00,83.15,83.15,83.06,83.06,51509.0,60.2464,60.2464,60.1812,60.1812,51509.0
2017-06-07 11:55:00,83.07,83.09,83.03,83.09,27369.0,60.1885,60.203,60.1595,60.203,27369.0
2017-06-07 12:00:00,83.09,83.12,83.04,83.07,37929.0,60.203,60.2247,60.1667,60.1885,37929.0
2017-06-07 12:05:00,83.07,83.12,83.07,83.09,28760.0,60.1885,60.2247,60.1885,60.203,28760.0
2017-06-07 12:10:00,83.1,83.17,83.1,83.17,13159.0,60.2102,60.2609,60.2102,60.2609,13159.0
2017-06-07 12:15:00,83.18,83.21,83.14,83.2,35349.0,60.2682,60.2899,60.2392,60.2827,35349.0
2017-06-07 12:20:00,83.19,83.26,83.19,83.23,76107.0,60.2754,60.3261,60.2754,60.3044,76107.0
2017-06-07 12:25:00,83.22,83.25,83.2,83.21,26139.0,60.2972,60.3189,60.2827,60.2899,26139.0
2017-06-07 12:30:00,83.21,83.23,83.19,83.2,13401.0,60.2899,60.3044,60.2754,60.2827,13401.0
2017-06-07 12:35:00,83.2,83.23,83.18,83.23,11706.0,60.2827,60.3044,60.2682,60.3044,11706.0
2017-06-07 12:40:00,83.24,83.25,83.2,83.25,14033.0,60.3117,60.3189,60.2827,60.3189,14033.0
2017-06-07 12:45:00,83.24,83.25,83.18,83.23,18518.0,60.3117,60.3189,60.2682,60.3044,18518.0
2017-06-07 12:50:00,83.23,83.25,83.16,83.18,26943.0,60.3044,60.3189,60.2537,60.2682,26943.0
2017-06-07 12:55:00,83.18,83.23,83.16,83.22,9839.0,60.2682,60.3044,60.2537,60.2972,9839.0
2017-06-07 13:00:00,83.22,83.25,83.19,83.25,11835.0,60.2972,60.3189,60.2754,60.3189,11835.0
2017-06-07 13:05:00,83.25,83.29,83.23,83.27,44562.0,60.3189,60.3479,60.3044,60.3334,44562.0
2017-06-07 13:10:00,83.27,83.3,83.26,83.28,63617.0,60.3334,60.3551,60.3261,60.3406,63617.0
2017-06-07 13:15:00,83.27,83.3,83.25,83.26,40518.0,60.3334,60.3551,60.3189,60.3261,40518.0
2017-06-07 13:20:00,83.26,83.26,83.19,83.25,20629.0,60.3261,60.3261,60.2754,60.3189,20629.0
2017-06-07 13:25:00,83.25,83.27,83.21,83.23,15423.0,60.3189,60.3334,60.2899,60.3044,15423.0
2017-06-07 13:30:00,83.24,83.25,83.21,83.23,17504.0,60.3117,60.3189,60.2899,60.3044,17504.0
2017-06-07 13:35:00,83.24,83.27,83.22,83.24,9543.0,60.3117,60.3334,60.2972,60.3117,9543.0
2017-06-07 13:40:00,83.24,83.33,83.24,83.32,22123.0,60.3117,60.3769,60.3117,60.3696,22123.0
2017-06-07 13:45:00,83.34,83.39,83.32,83.38,14467.0,60.3841,60.4203,60.3696,60.4131,14467.0
2017-06-07 13:50:00,83.39,83.43,83.36,83.42,17088.0,60.4203,60.4493,60.3986,60.4421,17088.0
2017-06-07 13:55:00,83.42,83.44,83.38,83.38,35723.0,60.4421,60.4566,60.4131,60.4131,35723.0
2017-06-07 14:00:00,83.38,83.39,83.28,83.3,36100.0,60.4131,60.4203,60.3406,60.3551,36100.0
2017-06-07 14:05:00,83.29,83.31,83.23,83.24,23468.0,60.3479,60.3624,60.3044,60.3117,23468.0
2017-06-07 14:10:00,83.25,83.26,83.22,83.25,17180.0,60.3189,60.3261,60.2972,60.3189,17180.0
2017-06-07 14:15:00,83.26,83.31,83.25,83.3,37279.0,60.3261,60.3624,60.3189,60.3551,37279.0
2017-06-07 14:20:00,83.3,83.31,83.25,83.27,15494.0,60.3551,60.3624,60.3189,60.3334,15494.0
2017-06-07 14:25:00,83.28,83.29,83.26,83.29,16398.0,60.3406,60.3479,60.3261,60.3479,16398.0
2017-06-07 14:30:00,83.29,83.36,83.29,83.33,35578.0,60.3479,60.3986,60.3479,60.3769,35578.0
2017-06-07 14:35:00,83.33,83.34,83.29,83.32,14835.0,60.3769,60.3841,60.3479,60.3696,14835.0
2017-06-07 14:40:00,83.32,83.35,83.27,83.28,15676.0,60.3696,60.3914,60.3334,60.3406,15676.0
2017-06-07 14:45:00,83.27,83.36,83.27,83.34,13405.0,60.3334,60.3986,60.3334,60.3841,13405.0
2017-06-07 14:50:00,83.34,83.36,83.29,83.29,13758.0,60.3841,60.3986,60.3479,60.3479,13758.0
2017-06-07 14:55:00,83.3,83.32,83.27,83.31,33040.0,60.3551,60.3696,60.3334,60.3624,33040.0
2017-06-07 15:00:00,83.31,83.33,83.28,83.31,27272.0,60.3624,60.3769,60.3406,60.3624,27272.0
2017-06-07 15:05:00,83.32,83.35,83.31,83.32,34531.0,60.3696,60.3914,60.3624,60.3696,34531.0
2017-06-07 15:10:00,83.32,83.33,83.27,83.33,27326.0,60.3696,60.3769,60.3334,60.3769,27326.0
2017-06-07 15:15:00,83.32,83.33,83.25,83.26,25834.0,60.3696,60.3769,60.3189,60.3261,25834.0
2017-06-07 15:20:00,83.26,83.3,83.26,83.29,25558.0,60.3261,60.3551,60.3261,60.3479,25558.0
2017-06-07 15:25:00,83.28,83.31,83.27,83.31,68709.0,60.3406,60.3624,60.3334,60.3624,68709.0
2017-06-07 15:30:00,83.3,83.31,83.22,83.23,34376.0,60.3551,60.3624,60.2972,60.3044,34376.0
2017-06-07 15:35:00,83.23,83.26,83.18,83.19,75517.0,60.3044,60.3261,60.2682,60.2754,75517.0
2017-06-07 15:40:00,83.19,83.27,83.18,83.26,50795.0,60.2754,60.3334,60.2682,60.3261,50795.0
2017-06-07 15:45:00,83.26,83.3,83.24,83.29,82185.0,60.3261,60.3551,60.3117,60.3479,82185.0
2017-06-07 15:50:00,83.29,83.3,83.2,83.22,44058.0,60.3479,60.3551,60.2827,60.2972,44058.0
2017-06-07 15:55:00,83.22,83.3,83.21,83.28,234545.0,60.2972,60.3551,60.2899,60.3406,234545.0
2017-06-08 09:30:00,83.32,83.32,83.07,83.12,67474.0,60.3696,60.3696,60.1885,60.2247,67474.0
2017-06-08 09:35:00,83.13,83.13,82.87,82.96,109591.0,60.232,60.232,60.0436,60.1088,109591.0
2017-06-08 09:40:00,82.96,82.97,82.9,82.94,93166.0,60.1088,60.116,60.0653,60.0943,93166.0
2017-06-08 09:45:00,82.93,82.95,82.74,82.74,185727.0,60.087,60.1015,59.9494,59.9494,185727.0
2017-06-08 09:50:00,82.73,82.73,82.64,82.64,82430.0,59.9421,59.9421,59.8769,59.8769,82430.0
2017-06-08 09:55:00,82.64,82.68,82.59,82.66,61437.0,59.8769,59.9059,59.8407,59.8914,61437.0
2017-06-08 10:00:00,82.66,82.66,82.58,82.62,110274.0,59.8914,59.8914,59.8334,59.8624,110274.0
2017-06-08 10:05:00,82.61,82.71,82.55,82.63,35866.0,59.8552,59.9276,59.8117,59.8697,35866.0
2017-06-08 10:10:00,82.63,82.67,82.52,82.62,37216.0,59.8697,59.8987,59.79,59.8624,37216.0
2017-06-08 10:15:00,82.6,82.67,82.55,82.62,33012.0,59.8479,59.8987,59.8117,59.8624,33012.0
2017-06-08 10:20:00,82.61,82.63,82.49,82.49,34646.0,59.8552,59.8697,59.7682,59.7682,34646.0
2017-06-08 10:25:00,82.48,82.48,82.35,82.41,27953.0,59.761,59.761,59.6668,59.7103,27953.0
2017-06-08 10:30:00,82.42,82.57,82.41,82.57,30529.0,59.7175,59.8262,59.7103,59.8262,30529.0
2017-06-08 10:35:00,82.57,82.59,82.48,82.56,27133.0,59.8262,59.8407,59.761,59.819,27133.0
2017-06-08 10:40:00,82.57,82.61,82.52,82.61,27976.0,59.8262,59.8552,59.79,59.8552,27976.0
2017-06-08 10:45:00,82.6,82.64,82.49,82.53,24173.0,59.8479,59.8769,59.7682,59.7972,24173.0
2017-06-08 10:50:00,82.53,82.55,82.47,82.51,10688.0,59.7972,59.8117,59.7537,59.7827,10688.0
2017-06-08 10:55:00,82.52,82.55,82.47,82.54,13766.0,59.79,59.8117,59.7537,59.8045,13766.0
2017-06-08 11:00:00,82.54,82.58,82.52,82.57,24495.0,59.8045,59.8334,59.79,59.8262,24495.0
2017-06-08 11:05:00,82.58,82.68,82.57,82.68,19742.0,59.8334,59.9059,59.8262,59.9059,19742.0
2017-06-08 11:10:00,82.7,82.8,82.68,82.69,23402.0,59.9204,59.9928,59.9059,59.9131,23402.0
2017-06-08 11:15:00,82.69,82.71,82.63,82.63,21146.0,59.9131,59.9276,59.8697,59.8697,21146.0
2017-06-08 11:20:00,82.62,82.65,82.55,82.56,30225.0,59.8624,59.8842,59.8117,59.819,30225.0
2017-06-08 11:25:00,82.55,82.65,82.54,82.64,17990.0,59.8117,59.8842,59.8045,59.8769,17990.0
2017-06-08 11:30:00,82.64,82.68,82.63,82.67,16823.0,59.8769,59.9059,59.8697,59.8987,16823.0
2017-06-08 11:35:00,82.66,82.75,82.63,82.75,10706.0,59.8914,59.9566,59.8697,59.9566,10706.0
2017-06-08 11:40:00,82.75,82.86,82.75,82.83,18763.0,59.9566,60.0363,59.9566,60.0146,18763.0
2017-06-08 11:45:00,82.85,82.9,82.84,82.88,18278.0,60.0291,60.0653,60.0218,60.0508,18278.0
2017-06-08 11:50:00,82.89,82.9,82.78,82.82,20101.0,60.0581,60.0653,59.9784,60.0073,20101.0
2017-06-08 11:55:00,82.83,82.9,82.82,82.87,15572.0,60.0146,60.0653,60.0073,60.0436,15572.0
2017-06-08 12:00:00,82.88,82.94,82.87,82.94,20396.0,60.0508,60.0943,60.0436,60.0943,20396.0
2017-06-08 12:05:00,82.95,83.01,82.93,82.99,27391.0,60.1015,60.145,60.087,60.1305,27391.0
2017-06-08 12:10:00,82.99,83.03,82.97,83.01,10703.0,60.1305,60.1595,60.116,60.145,10703.0
2017-06-08 12:15:00,83.01,83.11,83.01,83.09,15076.0,60.145,60.2175,60.145,60.203,15076.0
2017-06-08 12:20:00,83.08,83.09,83.05,83.06,43325.0,60.1957,60.203,60.174,60.1812,43325.0
2017-06-08 12:25:00,83.06,83.13,83.06,83.13,12435.0,60.1812,60.232,60.1812,60.232,12435.0
2017-06-08 12:30:00,83.1,83.18,83.1,83.16,11443.0,60.2102,60.2682,60.2102,60.2537,11443.0
2017-06-08 12:35:00,83.18,83.19,83.1,83.12,23595.0,60.2682,60.2754,60.2102,60.2247,23595.0
2017-06-08 12:40:00,83.13,83.15,83.12,83.13,7764.0,60.232,60.2464,60.2247,60.232,7764.0
2017-06-08 12:45:00,83.13,83.15,83.08,83.14,16485.0,60.232,60.2464,60.1957,60.2392,16485.0
2017-06-08 12:50:00,83.14,83.14,83.1,83.13,15683.0,60.2392,60.2392,60.2102,60.232,15683.0
2017-06-08 12:55:00,83.13,83.13,83.04,83.09,15493.0,60.232,60.232,60.1667,60.203,15493.0
2017-06-08 13:00:00,83.07,83.12,83.07,83.12,21444.0,60.1885,60.2247,60.1885,60.2247,21444.0
2017-06-08 13:05:00,83.12,83.12,83.05,83.07,7836.0,60.2247,60.2247,60.174,60.1885,7836.0
2017-06-08 13:10:00,83.08,83.11,83.05,83.06,12444.0,60.1957,60.2175,60.174,60.1812,12444.0
2017-06-08 13:15:00,83.06,83.06,83.02,83.05,13743.0,60.1812,60.1812,60.1523,60.174,13743.0
2017-06-08 13:20:00,83.04,83.04,82.95,82.95,12758.0,60.1667,60.1667,60.1015,60.1015,12758.0
2017-06-08 13:25:00,82.94,82.99,82.91,82.94,10164.0,60.0943,60.1305,60.0726,60.0943,10164.0
2017-06-08 13:30:00,82.94,83.02,82.94,82.98,25051.0,60.0943,60.1523,60.0943,60.1233,25051.0
2017-06-08 13:35:00,82.98,83.0,82.95,82.95,15538.0,60.1233,60.1378,60.1015,60.1015,15538.0
2017-06-08 13:40:00,82.94,83.02,82.94,83.02,11054.0,60.0943,60.1523,60.0943,60.1523,11054.0
2017-06-08 13:45:00,83.02,83.12,83.02,83.07,10111.0,60.1523,60.2247,60.1523,60.1885,10111.0
2017-06-08 13:50:00,83.08,83.1,83.05,83.07,13291.0,60.1957,60.2102,60.174,60.1885,13291.0
2017-06-08 13:55:00,83.06,83.07,83.02,83.05,18531.0,60.1812,60.1885,60.1523,60.174,18531.0
2017-06-08 14:00:00,83.05,83.06,82.97,82.97,32704.0,60.174,60.1812,60.116,60.116,32704.0
2017-06-08 14:05:00,82.97,82.99,82.94,82.99,18831.0,60.116,60.1305,60.0943,60.1305,18831.0
2017-06-08 14:10:00,82.98,82.99,82.94,82.94,10989.0,60.1233,60.1305,60.0943,60.0943,10989.0
2017-06-08 14:15:00,82.93,82.97,82.92,82.94,15095.0,60.087,60.116,60.0798,60.0943,15095.0
2017-06-08 14:20:00,82.94,82.95,82.92,82.93,126389.0,60.0943,60.1015,60.0798,60.087,126389.0
2017-06-08 14:25:00,82.94,82.94,82.86,82.9,57527.0,60.0943,60.0943,60.0363,60.0653,57527.0
2017-06-08 14:30:00,82.89,82.94,82.86,82.94,41460.0,60.0581,60.0943,60.0363,60.0943,41460.0
2017-06-08 14:35:00,82.94,83.02,82.94,82.99,16470.0,60.0943,60.1523,60.0943,60.1305,16470.0
2017-06-08 14:40:00,83.0,83.08,83.0,83.08,12610.0,60.1378,60.1957,60.1378,60.1957,12610.0
2017-06-08 14:45:00,83.07,83.07,82.99,83.03,46156.0,60.1885,60.1885,60.1305,60.1595,46156.0
2017-06-08 14:50:00,83.04,83.07,82.92,82.94,14964.0,60.1667,60.1885,60.0798,60.0943,14964.0
2017-06-08 14:55:00,82.94,82.97,82.91,82.94,17489.0,60.0943,60.116,60.0726,60.0943,17489.0
2017-06-08 15:00:00,82.95,83.03,82.93,83.03,22683.0,60.1015,60.1595,60.087,60.1595,22683.0
2017-06-08 15:05:00,83.04,83.08,83.02,83.05,11833.0,60.1667,60.1957,60.1523,60.174,11833.0
2017-06-08 15:10:00,83.04,83.07,83.02,83.03,19019.0,60.1667,60.1885,60.1523,60.1595,19019.0
2017-06-08 15:15:00,83.02,83.14,83.02,83.14,32799.0,60.1523,60.2392,60.1523,60.2392,32799.0
2017-06-08 15:20:00,83.14,83.17,83.11,83.16,27024.0,60.2392,60.2609,60.2175,60.2537,27024.0
2017-06-08 15:25:00,83.16,83.18,83.1,83.11,15325.0,60.2537,60.2682,60.2102,60.2175,15325.0
2017-06-08 15:30:00,83.11,83.15,83.06,83.13,44111.0,60.2175,60.2464,60.1812,60.232,44111.0
2017-06-08 15:35:00,83.14,83.17,83.09,83.09,46253.0,60.2392,60.2609,60.203,60.203,46253.0
2017-06-08 15:40:00,83.09,83.13,83.02,83.02,59248.0,60.203,60.232,60.1523,60.1523,59248.0
2017-06-08 15:45:00,83.03,83.11,83.02,83.1,76935.0,60.1595,60.2175,60.1523,60.2102,76935.0
2017-06-08 15:50:00,83.11,83.13,83.05,83.05,42144.0,60.2175,60.232,60.174,60.174,42144.0
2017-06-08 15:55:00,83.06,83.14,83.05,83.11,155032.0,60.1812,60.2392,60.174,60.2175,155032.0
2017-06-09 09:30:00,83.09,83.19,82.93,82.93,102409.0,60.203,60.2754,60.087,60.087,102409.0
2017-06-09 09:35:00,82.96,82.99,82.8,82.98,58044.0,60.1088,60.1305,59.9928,60.1233,58044.0
2017-06-09 09:40:00,83.0,83.07,82.9,83.05,83546.0,60.1378,60.1885,60.0653,60.174,83546.0
2017-06-09 09:45:00,83.05,83.1,82.96,83.09,150198.0,60.174,60.2102,60.1088,60.203,150198.0
2017-06-09 09:50:00,83.09,83.17,83.01,83.02,26981.0,60.203,60.2609,60.145,60.1523,26981.0
2017-06-09 09:55:00,83.01,83.12,82.97,83.03,28205.0,60.145,60.2247,60.116,60.1595,28205.0
2017-06-09 10:00:00,83.01,83.17,83.01,83.16,37137.0,60.145,60.2609,60.145,60.2537,37137.0
2017-06-09 10:05:00,83.19,83.19,83.11,83.15,23687.0,60.2754,60.2754,60.2175,60.2464,23687.0
2017-06-09 10:10:00,83.14,83.14,83.03,83.04,24791.0,60.2392,60.2392,60.1595,60.1667,24791.0
2017-06-09 10:15:00,83.04,83.17,83.03,83.15,17304.0,60.1667,60.2609,60.1595,60.2464,17304.0
2017-06-09 10:20:00,83.13,83.17,83.08,83.11,54163.0,60.232,60.2609,60.1957,60.2175,54163.0
2017-06-09 10:25:00,83.12,83.18,83.1,83.11,21309.0,60.2247,60.2682,60.2102,60.2175,21309.0
2017-06-09 10:30:00,83.13,83.16,83.08,83.09,22675.0,60.232,60.2537,60.1957,60.203,22675.0
2017-06-09 10:35:00,83.09,83.13,83.04,83.11,26390.0,60.203,60.232,60.1667,60.2175,26390.0
2017-06-09 10:40:00,83.1,83.11,83.04,83.11,21566.0,60.2102,60.2175,60.1667,60.2175,21566.0
2017-06-09 10:45:00,83.1,83.17,83.09,83.17,16527.0,60.2102,60.2609,60.203,60.2609,16527.0
2017-06-09 10:50:00,83.15,83.2,83.12,83.19,24418.0,60.2464,60.2827,60.2247,60.2754,24418.0
2017-06-09 10:55:00,83.2,83.26,83.18,83.23,25651.0,60.2827,60.3261,60.2682,60.3044,25651.0
2017-06-09 11:00:00,83.23,83.27,83.19,83.27,54796.0,60.3044,60.3334,60.2754,60.3334,54796.0
2017-06-09 11:05:00,83.27,83.31,83.25,83.28,34130.0,60.3334,60.3624,60.3189,60.3406,34130.0
2017-06-09 11:10:00,83.28,83.38,83.28,83.33,22638.0,60.3406,60.4131,60.3406,60.3769,22638.0
2017-06-09 11:15:00,83.34,83.4,83.33,83.35,37435.0,60.3841,60.4276,60.3769,60.3914,37435.0
2017-06-09 11:20:00,83.35,83.43,83.34,83.43,20385.0,60.3914,60.4493,60.3841,60.4493,20385.0
2017-06-09 11:25:00,83.42,83.55,83.38,83.51,30784.0,60.4421,60.5363,60.4131,60.5073,30784.0
2017-06-09 11:30:00,83.51,83.59,83.51,83.55,13402.0,60.5073,60.5652,60.5073,60.5363,13402.0
2017-06-09 11:35:00,83.55,83.64,83.54,83.63,42313.0,60.5363,60.6015,60.529,60.5942,42313.0
2017-06-09 11:40:00,83.63,83.64,83.56,83.56,19656.0,60.5942,60.6015,60.5435,60.5435,19656.0
2017-06-09 11:45:00,83.56,83.58,83.49,83.51,20349.0,60.5435,60.558,60.4928,60.5073,20349.0
2017-06-09 11:50:00,83.54,83.55,83.46,83.48,27335.0,60.529,60.5363,60.4711,60.4855,27335.0
2017-06-09 11:55:00,83.48,83.52,83.45,83.47,15822.0,60.4855,60.5145,60.4638,60.4783,15822.0
2017-06-09 12:00:00,83.48,83.49,83.4,83.48,39295.0,60.4855,60.4928,60.4276,60.4855,39295.0
2017-06-09 12:05:00,83.48,83.55,83.47,83.54,42886.0,60.4855,60.5363,60.4783,60.529,42886.0
2017-06-09 12:10:00,83.53,83.62,83.53,83.61,16839.0,60.5218,60.587,60.5218,60.5797,16839.0
2017-06-09 12:15:00,83.59,83.64,83.56,83.57,16833.0,60.5652,60.6015,60.5435,60.5508,16833.0
2017-06-09 12:20:00,83.57,83.63,83.55,83.55,16507.0,60.5508,60.5942,60.5363,60.5363,16507.0
2017-06-09 12:25:00,83.54,83.59,83.52,83.55,20459.0,60.529,60.5652,60.5145,60.5363,20459.0
2017-06-09 12:30:00,83.56,83.61,83.55,83.55,28375.0,60.5435,60.5797,60.5363,60.5363,28375.0
2017-06-09 12:35:00,83.53,83.56,83.49,83.54,18557.0,60.5218,60.5435,60.4928,60.529,18557.0
2017-06-09 12:40:00,83.53,83.57,83.5,83.56,12381.0,60.5218,60.5508,60.5,60.5435,12381.0
2017-06-09 12:45:00,83.56,83.62,83.56,83.6,22327.0,60.5435,60.587,60.5435,60.5725,22327.0
2017-06-09 12:50:00,83.61,83.63,83.6,83.6,20729.0,60.5797,60.5942,60.5725,60.5725,20729.0
2017-06-09 12:55:00,83.61,83.67,83.61,83.64,21400.0,60.5797,60.6232,60.5797,60.6015,21400.0
2017-06-09 13:00:00,83.63,83.67,83.59,83.6,13955.0,60.5942,60.6232,60.5652,60.5725,13955.0
2017-06-09 13:05:00,83.59,83.6,83.57,83.58,19842.0,60.5652,60.5725,60.5508,60.558,19842.0
2017-06-09 13:10:00,83.58,83.68,83.58,83.66,37974.0,60.558,60.6305,60.558,60.616,37974.0
2017-06-09 13:15:00,83.67,83.72,83.63,83.68,26334.0,60.6232,60.6594,60.5942,60.6305,26334.0
2017-06-09 13:20:00,83.68,83.73,83.67,83.7,23408.0,60.6305,60.6667,60.6232,60.6449,23408.0
2017-06-09 13:25:00,83.69,83.69,83.63,83.63,13393.0,60.6377,60.6377,60.5942,60.5942,13393.0
2017-06-09 13:30:00,83.63,83.66,83.6,83.66,58633.0,60.5942,60.616,60.5725,60.616,58633.0
2017-06-09 13:35:00,83.66,83.7,83.64,83.67,43361.0,60.616,60.6449,60.6015,60.6232,43361.0
2017-06-09 13:40:00,83.69,83.7,83.62,83.67,31282.0,60.6377,60.6449,60.587,60.6232,31282.0
2017-06-09 13:45:00,83.68,83.71,83.65,83.65,23085.0,60.6305,60.6522,60.6087,60.6087,23085.0
2017-06-09 13:50:00,83.63,83.67,83.59,83.67,41642.0,60.5942,60.6232,60.5652,60.6232,41642.0
2017-06-09 13:55:00,83.66,83.68,83.6,83.67,195433.0,60.616,60.6305,60.5725,60.6232,195433.0
2017-06-09 14:00:00,83.67,83.82,83.67,83.8,99412.0,60.6232,60.7319,60.6232,60.7174,99412.0
2017-06-09 14:05:00,83.81,83.84,83.79,83.81,49685.0,60.7246,60.7464,60.7102,60.7246,49685.0
2017-06-09 14:10:00,83.8,83.84,83.79,83.81,55791.0,60.7174,60.7464,60.7102,60.7246,55791.0
2017-06-09 14:15:00,83.81,83.9,83.81,83.88,47046.0,60.7246,60.7899,60.7246,60.7754,47046.0
2017-06-09 14:20:00,83.88,83.95,83.86,83.9,30291.0,60.7754,60.8261,60.7609,60.7899,30291.0
2017-06-09 14:25:00,83.88,83.88,83.8,83.8,18625.0,60.7754,60.7754,60.7174,60.7174,18625.0
2017-06-09 14:30:00,83.8,83.83,83.76,83.78,29137.0,60.7174,60.7391,60.6884,60.7029,29137.0
2017-06-09 14:35:00,83.76,83.86,83.76,83.86,39479.0,60.6884,60.7609,60.6884,60.7609,39479.0
2017-06-09 14:40:00,83.87,83.92,83.81,83.81,33174.0,60.7681,60.8043,60.7246,60.7246,33174.0
2017-06-09 14:45:00,83.81,83.94,83.75,83.85,107843.0,60.7246,60.8188,60.6812,60.7536,107843.0
2017-06-09 14:50:00,83.84,83.87,83.68,83.76,183653.0,60.7464,60.7681,60.6305,60.6884,183653.0
2017-06-09 14:55:00,83.77,83.84,83.76,83.79,107350.0,60.6957,60.7464,60.6884,60.7102,107350.0
2017-06-09 15:00:00,83.81,83.83,83.66,83.66,83125.0,60.7246,60.7391,60.616,60.616,83125.0
2017-06-09 15:05:00,83.65,83.71,83.6,83.67,68637.0,60.6087,60.6522,60.5725,60.6232,68637.0
2017-06-09 15:10:00,83.67,83.67,83.59,83.59,56385.0,60.6232,60.6232,60.5652,60.5652,56385.0
2017-06-09 15:15:00,83.6,83.61,83.47,83.52,197358.0,60.5725,60.5797,60.4783,60.5145,197358.0
2017-06-09 15:20:00,83.52,83.53,83.44,83.49,137907.0,60.5145,60.5218,60.4566,60.4928,137907.0
2017-06-09 15:25:00,83.48,83.55,83.46,83.55,99963.0,60.4855,60.5363,60.4711,60.5363,99963.0
2017-06-09 15:30:00,83.55,83.55,83.48,83.53,113923.0,60.5363,60.5363,60.4855,60.5218,113923.0
2017-06-09 15:35:00,83.53,83.55,83.48,83.55,143581.0,60.5218,60.5363,60.4855,60.5363,143581.0
2017-06-09 15:40:00,83.54,83.56,83.51,83.54,173926.0,60.529,60.5435,60.5073,60.529,173926.0
2017-06-09 15:45:00,83.55,83.64,83.54,83.59,271205.0,60.5363,60.6015,60.529,60.5652,271205.0
2017-06-09 15:50:00,83.59,83.68,83.59,83.62,271528.0,60.5652,60.6305,60.5652,60.587,271528.0
2017-06-09 15:55:00,83.63,83.69,83.62,83.68,280577.0,60.5942,60.6377,60.587,60.6305,280577.0
2017-06-12 09:30:00,83.6,84.0,83.47,83.9,118533.0,60.5725,60.8623,60.4783,60.7899,118533.0
2017-06-12 09:35:00,83.91,84.07,83.66,84.04,141651.0,60.7971,60.913,60.616,60.8913,141651.0
2017-06-12 09:40:00,84.03,84.32,83.75,84.22,99293.0,60.884,61.0942,60.6812,61.0217,99293.0
2017-06-12 09:45:00,84.21,84.42,84.18,84.33,78362.0,61.0145,61.1666,60.9927,61.1014,78362.0
2017-06-12 09:50:00,84.33,84.33,84.04,84.1,44161.0,61.1014,61.1014,60.8913,60.9348,44161.0
2017-06-12 09:55:00,84.11,84.12,83.87,84.02,82387.0,60.942,60.9493,60.7681,60.8768,82387.0
2017-06-12 10:00:00,84.05,84.06,83.76,83.87,41025.0,60.8985,60.9058,60.6884,60.7681,41025.0
2017-06-12 10:05:00,83.87,84.07,83.86,84.03,39306.0,60.7681,60.913,60.7609,60.884,39306.0
2017-06-12 10:10:00,84.04,84.09,83.93,84.07,66063.0,60.8913,60.9275,60.8116,60.913,66063.0
2017-06-12 10:15:00,84.07,84.07,83.82,83.92,44271.0,60.913,60.913,60.7319,60.8043,44271.0
2017-06-12 10:20:00,83.91,84.02,83.91,83.92,39286.0,60.7971,60.8768,60.7971,60.8043,39286.0
2017-06-12 10:25:00,83.93,84.19,83.93,84.15,52382.0,60.8116,61.0,60.8116,60.971,52382.0
2017-06-12 10:30:00,84.18,84.23,84.07,84.16,54154.0,60.9927,61.029,60.913,60.9782,54154.0
2017-06-12 10:35:00,84.15,84.21,84.11,84.17,40882.0,60.971,61.0145,60.942,60.9855,40882.0
2017-06-12 10:40:00,84.16,84.26,84.16,84.26,40284.0,60.9782,61.0507,60.9782,61.0507,40284.0
2017-06-12 10:45:00,84.27,84.29,84.18,84.23,42869.0,61.0579,61.0724,60.9927,61.029,42869.0
2017-06-12 10:50:00,84.22,84.3,84.21,84.29,63128.0,61.0217,61.0797,61.0145,61.0724,63128.0
2017-06-12 10:55:00,84.29,84.32,84.23,84.28,53467.0,61.0724,61.0942,61.029,61.0652,53467.0
2017-06-12 11:00:00,84.28,84.34,84.22,84.23,99123.0,61.0652,61.1087,61.0217,61.029,99123.0
2017-06-12 11:05:00,84.24,84.25,84.05,84.11,70239.0,61.0362,61.0434,60.8985,60.942,70239.0
2017-06-12 11:10:00,84.11,84.12,83.99,83.99,34497.0,60.942,60.9493,60.8551,60.8551,34497.0
2017-06-12 11:15:00,84.0,84.0,83.83,83.83,58648.0,60.8623,60.8623,60.7391,60.7391,58648.0
2017-06-12 11:20:00,83.83,83.99,83.83,83.99,48935.0,60.7391,60.8551,60.7391,60.8551,48935.0
2017-06-12 11:25:00,83.99,84.11,83.94,84.09,39038.0,60.8551,60.942,60.8188,60.9275,39038.0
2017-06-12 11:30:00,84.09,84.16,84.0,84.07,56603.0,60.9275,60.9782,60.8623,60.913,56603.0
2017-06-12 11:35:00,84.08,84.13,84.02,84.08,61574.0,60.9203,60.9565,60.8768,60.9203,61574.0
2017-06-12 11:40:00,84.09,84.24,84.05,84.19,36283.0,60.9275,61.0362,60.8985,61.0,36283.0
2017-06-12 11:45:00,84.22,84.33,84.21,84.31,31879.0,61.0217,61.1014,61.0145,61.0869,31879.0
2017-06-12 11:50:00,84.3,84.31,84.25,84.3,20570.0,61.0797,61.0869,61.0434,61.0797,20570.0
2017-06-12 11:55:00,84.31,84.36,84.22,84.23,69899.0,61.0869,61.1231,61.0217,61.029,69899.0
2017-06-12 12:00:00,84.23,84.31,84.18,84.19,44169.0,61.029,61.0869,60.9927,61.0,44169.0
2017-06-12 12:05:00,84.18,84.22,84.14,84.16,25443.0,60.9927,61.0217,60.9637,60.9782,25443.0
2017-06-12 12:10:00,84.16,84.18,84.07,84.09,26184.0,60.9782,60.9927,60.913,60.9275,26184.0
2017-06-12 12:15:00,84.09,84.15,84.09,84.11,22331.0,60.9275,60.971,60.9275,60.942,22331.0
2017-06-12 12:20:00,84.11,84.26,84.1,84.24,28835.0,60.942,61.0507,60.9348,61.0362,28835.0
2017-06-12 12:25:00,84.23,84.33,84.22,84.29,20181.0,61.029,61.1014,61.0217,61.0724,20181.0
2017-06-12 12:30:00,84.28,84.33,84.24,84.33,53526.0,61.0652,61.1014,61.0362,61.1014,53526.0
2017-06-12 12:35:00,84.33,84.34,84.26,84.28,61060.0,61.1014,61.1087,61.0507,61.0652,61060.0
2017-06-12 12:40:00,84.29,84.31,84.22,84.22,19230.0,61.0724,61.0869,61.0217,61.0217,19230.0
2017-06-12 12:45:00,84.22,84.26,84.2,84.21,15476.0,61.0217,61.0507,61.0072,61.0145,15476.0
2017-06-12 12:50:00,84.23,84.24,84.16,84.2,19378.0,61.029,61.0362,60.9782,61.0072,19378.0
2017-06-12 12:55:00,84.19,84.28,84.18,84.21,26323.0,61.0,61.0652,60.9927,61.0145,26323.0
2017-06-12 13:00:00,84.22,84.25,84.16,84.24,51330.0,61.0217,61.0434,60.9782,61.0362,51330.0
2017-06-12 13:05:00,84.23,84.32,84.21,84.3,25037.0,61.029,61.0942,61.0145,61.0797,25037.0
2017-06-12 13:10:00,84.29,84.3,84.22,84.23,28672.0,61.0724,61.0797,61.0217,61.029,28672.0
2017-06-12 13:15:00,84.23,84.29,84.23,84.26,11440.0,61.029,61.0724,61.029,61.0507,11440.0
2017-06-12 13:20:00,84.26,84.31,84.25,84.3,17390.0,61.0507,61.0869,61.0434,61.0797,17390.0
2017-06-12 13:25:00,84.3,84.37,84.28,84.33,19657.0,61.0797,61.1304,61.0652,61.1014,19657.0
2017-06-12 13:30:00,84.34,84.36,84.31,84.32,42513.0,61.1087,61.1231,61.0869,61.0942,42513.0
2017-06-12 13:35:00,84.32,84.35,84.3,84.33,39238.0,61.0942,61.1159,61.0797,61.1014,39238.0
2017-06-12 13:40:00,84.33,84.37,84.3,84.34,20803.0,61.1014,61.1304,61.0797,61.1087,20803.0
2017-06-12 13:45:00,84.35,84.39,84.33,84.39,22490.0,61.1159,61.1449,61.1014,61.1449,22490.0
2017-06-12 13:50:00,84.4,84.42,84.36,84.39,52877.0,61.1521,61.1666,61.1231,61.1449,52877.0
2017-06-12 13:55:00,84.38,84.38,84.32,84.34,39293.0,61.1376,61.1376,61.0942,61.1087,39293.0
2017-06-12 14:00:00,84.35,84.4,84.35,84.4,45390.0,61.1159,61.1521,61.1159,61.1521,45390.0
2017-06-12 14:05:00,84.4,84.41,84.36,84.39,49430.0,61.1521,61.1594,61.1231,61.1449,49430.0
2017-06-12 14:10:00,84.39,84.41,84.32,84.38,42302.0,61.1449,61.1594,61.0942,61.1376,42302.0
2017-06-12 14:15:00,84.37,84.44,84.37,84.44,51375.0,61.1304,61.1811,61.1304,61.1811,51375.0
2017-06-12 14:20:00,84.44,84.44,84.3,84.3,35417.0,61.1811,61.1811,61.0797,61.0797,35417.0
2017-06-12 14:25:00,84.3,84.33,84.24,84.27,28499.0,61.0797,61.1014,61.0362,61.0579,28499.0
2017-06-12 14:30:00,84.26,84.29,84.21,84.25,39649.0,61.0507,61.0724,61.0145,61.0434,39649.0
2017-06-12 14:35:00,84.25,84.35,84.25,84.34,25069.0,61.0434,61.1159,61.0434,61.1087,25069.0
2017-06-12 14:40:00,84.33,84.39,84.26,84.3,43876.0,61.1014,61.1449,61.0507,61.0797,43876.0
2017-06-12 14:45:00,84.29,84.34,84.28,84.3,35342.0,61.0724,61.1087,61.0652,61.0797,35342.0
2017-06-12 14:50:00,84.3,84.35,84.26,84.26,25884.0,61.0797,61.1159,61.0507,61.0507,25884.0
2017-06-12 14:55:00,84.26,84.29,84.25,84.26,47830.0,61.0507,61.0724,61.0434,61.0507,47830.0
2017-06-12 15:00:00,84.28,84.3,84.19,84.23,44808.0,61.0652,61.0797,61.0,61.029,44808.0
2017-06-12 15:05:00,84.23,84.31,84.2,84.31,36875.0,61.029,61.0869,61.0072,61.0869,36875.0
2017-06-12 15:10:00,84.31,84.39,84.3,84.36,37544.0,61.0869,61.1449,61.0797,61.1231,37544.0
2017-06-12 15:15:00,84.36,84.41,84.33,84.37,70229.0,61.1231,61.1594,61.1014,61.1304,70229.0
2017-06-12 15:20:00,84.37,84.38,84.35,84.38,46482.0,61.1304,61.1376,61.1159,61.1376,46482.0
2017-06-12 15:25:00,84.39,84.4,84.33,84.35,66799.0,61.1449,61.1521,61.1014,61.1159,66799.0
2017-06-12 15:30:00,84.34,84.37,84.32,84.34,55942.0,61.1087,61.1304,61.0942,61.1087,55942.0
2017-06-12 15:35:00,84.35,84.38,84.32,84.32,69696.0,61.1159,61.1376,61.0942,61.0942,69696.0
2017-06-12 15:40:00,84.32,84.33,84.27,84.33,74589.0,61.0942,61.1014,61.0579,61.1014,74589.0
2017-06-12 15:45:00,84.32,84.33,84.28,84.3,90433.0,61.0942,61.1014,61.0652,61.0797,90433.0
2017-06-12 15:50:00,84.3,84.32,84.27,84.31,90628.0,61.0797,61.0942,61.0579,61.0869,90628.0
2017-06-12 15:55:00,84.32,84.43,84.31,84.41,156125.0,61.0942,61.1739,61.0869,61.1594,156125.0
2017-06-13 09:30:00,84.38,84.41,84.03,84.12,62596.0,61.1376,61.1594,60.884,60.9493,62596.0
2017-06-13 09:35:00,84.13,84.26,84.06,84.09,46215.0,60.9565,61.0507,60.9058,60.9275,46215.0
2017-06-13 09:40:00,84.11,84.37,84.11,84.26,53584.0,60.942,61.1304,60.942,61.0507,53584.0
2017-06-13 09:45:00,84.26,84.26,84.06,84.1,34847.0,61.0507,61.0507,60.9058,60.9348,34847.0
2017-06-13 09:50:00,84.12,84.13,84.02,84.09,26939.0,60.9493,60.9565,60.8768,60.9275,26939.0
2017-06-13 09:55:00,84.08,84.19,84.05,84.1,35563.0,60.9203,61.0,60.8985,60.9348,35563.0
2017-06-13 10:00:00,84.15,84.24,84.1,84.17,32913.0,60.971,61.0362,60.9348,60.9855,32913.0
2017-06-13 10:05:00,84.16,84.27,84.16,84.25,56916.0,60.9782,61.0579,60.9782,61.0434,56916.0
2017-06-13 10:10:00,84.26,84.37,84.18,84.31,70960.0,61.0507,61.1304,60.9927,61.0869,70960.0
2017-06-13 10:15:00,84.31,84.37,84.31,84.34,20515.0,61.0869,61.1304,61.0869,61.1087,20515.0
2017-06-13 10:20:00,84.33,84.45,84.33,84.44,37464.0,61.1014,61.1884,61.1014,61.1811,37464.0
2017-06-13 10:25:00,84.45,84.51,84.42,84.48,79303.0,61.1884,61.2318,61.1666,61.2101,79303.0
2017-06-13 10:30:00,84.49,84.49,84.38,84.39,44613.0,61.2173,61.2173,61.1376,61.1449,44613.0
2017-06-13 10:35:00,84.4,84.47,84.36,84.45,26386.0,61.1521,61.2029,61.1231,61.1884,26386.0
2017-06-13 10:40:00,84.46,84.5,84.41,84.45,53179.0,61.1956,61.2246,61.1594,61.1884,53179.0
2017-06-13 10:45:00,84.45,84.58,84.42,84.52,27480.0,61.1884,61.2826,61.1666,61.2391,27480.0
2017-06-13 10:50:00,84.52,84.7,84.5,84.67,53133.0,61.2391,61.3695,61.2246,61.3478,53133.0
2017-06-13 10:55:00,84.66,84.68,84.53,84.53,70020.0,61.3405,61.355,61.2463,61.2463,70020.0
2017-06-13 11:00:00,84.54,84.54,84.41,84.43,84961.0,61.2536,61.2536,61.1594,61.1739,84961.0
2017-06-13 11:05:00,84.43,84.54,84.4,84.5,42226.0,61.1739,61.2536,61.1521,61.2246,42226.0
2017-06-13 11:10:00,84.51,84.57,84.45,84.49,51505.0,61.2318,61.2753,61.1884,61.2173,51505.0
2017-06-13 11:15:00,84.5,84.57,84.45,84.46,62318.0,61.2246,61.2753,61.1884,61.1956,62318.0
2017-06-13 11:20:00,84.46,84.56,84.43,84.5,52287.0,61.1956,61.2681,61.1739,61.2246,52287.0
2017-06-13 11:25:00,84.49,84.5,84.41,84.47,28635.0,61.2173,61.2246,61.1594,61.2029,28635.0
2017-06-13 11:30:00,84.47,84.48,84.4,84.47,39171.0,61.2029,61.2101,61.1521,61.2029,39171.0
2017-06-13 11:35:00,84.47,84.53,84.45,84.5,16434.0,61.2029,61.2463,61.1884,61.2246,16434.0
2017-06-13 11:40:00,84.49,84.54,84.43,84.44,34910.0,61.2173,61.2536,61.1739,61.1811,34910.0
2017-06-13 11:45:00,84.44,84.49,84.41,84.41,23318.0,61.1811,61.2173,61.1594,61.1594,23318.0
2017-06-13 11:50:00,84.41,84.45,84.38,84.41,33306.0,61.1594,61.1884,61.1376,61.1594,33306.0
2017-06-13 11:55:00,84.41,84.42,84.33,84.34,24964.0,61.1594,61.1666,61.1014,61.1087,24964.0
2017-06-13 12:00:00,84.34,84.37,84.31,84.33,24974.0,61.1087,61.1304,61.0869,61.1014,24974.0
2017-06-13 12:05:00,84.34,84.36,84.32,84.35,45517.0,61.1087,61.1231,61.0942,61.1159,45517.0
2017-06-13 12:10:00,84.35,84.37,84.31,84.37,29678.0,61.1159,61.1304,61.0869,61.1304,29678.0
2017-06-13 12:15:00,84.36,84.39,84.35,84.37,18130.0,61.1231,61.1449,61.1159,61.1304,18130.0
2017-06-13 12:20:00,84.37,84.38,84.33,84.37,32020.0,61.1304,61.1376,61.1014,61.1304,32020.0
2017-06-13 12:25:00,84.37,84.39,84.35,84.35,20119.0,61.1304,61.1449,61.1159,61.1159,20119.0
2017-06-13 12:30:00,84.34,84.38,84.32,84.37,16970.0,61.1087,61.1376,61.0942,61.1304,16970.0
2017-06-13 12:35:00,84.37,84.37,84.34,84.37,11389.0,61.1304,61.1304,61.1087,61.1304,11389.0
2017-06-13 12:40:00,84.37,84.37,84.3,84.32,27733.0,61.1304,61.1304,61.0797,61.0942,27733.0
2017-06-13 12:45:00,84.32,84.32,84.24,84.27,17073.0,61.0942,61.0942,61.0362,61.0579,17073.0
2017-06-13 12:50:00,84.27,84.31,84.26,84.29,18600.0,61.0579,61.0869,61.0507,61.0724,18600.0
2017-06-13 12:55:00,84.29,84.33,84.29,84.31,21611.0,61.0724,61.1014,61.0724,61.0869,21611.0
2017-06-13 13:00:00,84.3,84.39,84.28,84.36,25188.0,61.0797,61.1449,61.0652,61.1231,25188.0
2017-06-13 13:05:00,84.37,84.38,84.33,84.38,12797.0,61.1304,61.1376,61.1014,61.1376,12797.0
2017-06-13 13:10:00,84.39,84.39,84.34,84.34,12051.0,61.1449,61.1449,61.1087,61.1087,12051.0
2017-06-13 13:15:00,84.35,84.36,84.3,84.3,15622.0,61.1159,61.1231,61.0797,61.0797,15622.0
2017-06-13 13:20:00,84.31,84.35,84.28,84.3,21200.0,61.0869,61.1159,61.0652,61.0797,21200.0
2017-06-13 13:25:00,84.29,84.32,84.27,84.31,26699.0,61.0724,61.0942,61.0579,61.0869,26699.0
2017-06-13 13:30:00,84.31,84.33,84.25,84.3,15802.0,61.0869,61.1014,61.0434,61.0797,15802.0
2017-06-13 13:35:00,84.3,84.3,84.27,84.28,18159.0,61.0797,61.0797,61.0579,61.0652,18159.0
2017-06-13 13:40:00,84.28,84.35,84.28,84.33,17416.0,61.0652,61.1159,61.0652,61.1014,17416.0
2017-06-13 13:45:00,84.33,84.35,84.32,84.34,38732.0,61.1014,61.1159,61.0942,61.1087,38732.0
2017-06-13 13:50:00,84.33,84.37,84.31,84.35,35411.0,61.1014,61.1304,61.0869,61.1159,35411.0
2017-06-13 13:55:00,84.37,84.42,84.37,84.41,16500.0,61.1304,61.1666,61.1304,61.1594,16500.0
2017-06-13 14:00:00,84.41,84.48,84.41,84.48,20480.0,61.1594,61.2101,61.1594,61.2101,20480.0
2017-06-13 14:05:00,84.47,84.51,84.47,84.49,23401.0,61.2029,61.2318,61.2029,61.2173,23401.0
2017-06-13 14:10:00,84.49,84.5,84.45,84.47,15553.0,61.2173,61.2246,61.1884,61.2029,15553.0
2017-06-13 14:15:00,84.46,84.47,84.43,84.46,15849.0,61.1956,61.2029,61.1739,61.1956,15849.0
2017-06-13 14:20:00,84.46,84.51,84.46,84.48,11893.0,61.1956,61.2318,61.1956,61.2101,11893.0
2017-06-13 14:25:00,84.47,84.47,84.42,84.43,18206.0,61.2029,61.2029,61.1666,61.1739,18206.0
2017-06-13 14:30:00,84.43,84.46,84.39,84.41,28766.0,61.1739,61.1956,61.1449,61.1594,28766.0
2017-06-13 14:35:00,84.42,84.45,84.4,84.41,23041.0,61.1666,61.1884,61.1521,61.1594,23041.0
2017-06-13 14:40:00,84.4,84.41,84.37,84.4,27820.0,61.1521,61.1594,61.1304,61.1521,27820.0
2017-06-13 14:45:00,84.4,84.41,84.37,84.38,26701.0,61.1521,61.1594,61.1304,61.1376,26701.0
2017-06-13 14:50:00,84.38,84.45,84.37,84.45,36582.0,61.1376,61.1884,61.1304,61.1884,36582.0
2017-06-13 14:55:00,84.44,84.45,84.39,84.41,23384.0,61.1811,61.1884,61.1449,61.1594,23384.0
2017-06-13 15:00:00,84.42,84.43,84.39,84.41,23091.0,61.1666,61.1739,61.1449,61.1594,23091.0
2017-06-13 15:05:00,84.41,84.47,84.41,84.45,21905.0,61.1594,61.2029,61.1594,61.1884,21905.0
2017-06-13 15:10:00,84.45,84.5,84.45,84.5,21833.0,61.1884,61.2246,61.1884,61.2246,21833.0
2017-06-13 15:15:00,84.5,84.54,84.47,84.49,15990.0,61.2246,61.2536,61.2029,61.2173,15990.0
2017-06-13 15:20:00,84.48,84.52,84.48,84.5,19573.0,61.2101,61.2391,61.2101,61.2246,19573.0
2017-06-13 15:25:00,84.5,84.52,84.49,84.52,27159.0,61.2246,61.2391,61.2173,61.2391,27159.0
2017-06-13 15:30:00,84.52,84.56,84.51,84.54,25363.0,61.2391,61.2681,61.2318,61.2536,25363.0
2017-06-13 15:35:00,84.54,84.55,84.47,84.49,26655.0,61.2536,61.2608,61.2029,61.2173,26655.0
2017-06-13 15:40:00,84.49,84.52,84.47,84.52,36473.0,61.2173,61.2391,61.2029,61.2391,36473.0
2017-06-13 15:45:00,84.52,84.53,84.48,84.53,41012.0,61.2391,61.2463,61.2101,61.2463,41012.0
2017-06-13 15:50:00,84.53,84.53,84.5,84.51,43804.0,61.2463,61.2463,61.2246,61.2318,43804.0
2017-06-13 15:55:00,84.51,84.61,84.5,84.6,108082.0,61.2318,61.3043,61.2246,61.297,108082.0
2017-06-14 09:30:00,85.13,85.3,85.11,85.25,192283.0,61.6811,61.8042,61.6666,61.768,192283.0
2017-06-14 09:35:00,85.25,85.3,85.17,85.21,77922.0,61.768,61.8042,61.71,61.739,77922.0
2017-06-14 09:40:00,85.2,85.26,85.08,85.08,114765.0,61.7318,61.7752,61.6448,61.6448,114765.0
2017-06-14 09:45:00,85.07,85.07,84.91,85.0,83866.0,61.6376,61.6376,61.5217,61.5869,83866.0
2017-06-14 09:50:00,85.01,85.02,84.85,84.88,78236.0,61.5941,61.6014,61.4782,61.4999,78236.0
2017-06-14 09:55:00,84.89,85.09,84.89,84.99,28985.0,61.5072,61.6521,61.5072,61.5796,28985.0
2017-06-14 10:00:00,85.0,85.1,84.99,85.0,41893.0,61.5869,61.6593,61.5796,61.5869,41893.0
2017-06-14 10:05:00,85.0,85.02,84.94,84.95,30607.0,61.5869,61.6014,61.5434,61.5506,30607.0
2017-06-14 10:10:00,84.94,84.99,84.89,84.97,33337.0,61.5434,61.5796,61.5072,61.5651,33337.0
2017-06-14 10:15:00,84.97,85.02,84.93,85.02,23738.0,61.5651,61.6014,61.5361,61.6014,23738.0
2017-06-14 10:20:00,85.01,85.01,84.93,84.95,16189.0,61.5941,61.5941,61.5361,61.5506,16189.0
2017-06-14 10:25:00,84.95,84.98,84.89,84.9,32412.0,61.5506,61.5724,61.5072,61.5144,32412.0
2017-06-14 10:30:00,84.89,84.96,84.89,84.93,34635.0,61.5072,61.5579,61.5072,61.5361,34635.0
2017-06-14 10:35:00,84.93,84.97,84.89,84.95,47351.0,61.5361,61.5651,61.5072,61.5506,47351.0
2017-06-14 10:40:00,84.94,84.95,84.84,84.85,64791.0,61.5434,61.5506,61.4709,61.4782,64791.0
2017-06-14 10:45:00,84.86,84.95,84.84,84.94,34992.0,61.4854,61.5506,61.4709,61.5434,34992.0
2017-06-14 10:50:00,84.94,84.97,84.88,84.93,38399.0,61.5434,61.5651,61.4999,61.5361,38399.0
2017-06-14 10:55:00,84.93,84.95,84.86,84.95,41635.0,61.5361,61.5506,61.4854,61.5506,41635.0
2017-06-14 11:00:00,84.95,85.1,84.95,85.1,24938.0,61.5506,61.6593,61.5506,61.6593,24938.0
2017-06-14 11:05:00,85.1,85.13,85.05,85.11,61225.0,61.6593,61.6811,61.6231,61.6666,61225.0
2017-06-14 11:10:00,85.1,85.11,84.99,85.06,66981.0,61.6593,61.6666,61.5796,61.6303,66981.0
2017-06-14 11:15:00,85.06,85.07,84.93,84.99,53453.0,61.6303,61.6376,61.5361,61.5796,53453.0
2017-06-14 11:20:00,84.98,85.05,84.97,85.04,40233.0,61.5724,61.6231,61.5651,61.6158,40233.0
2017-06-14 11:25:00,85.04,85.04,84.94,84.95,39220.0,61.6158,61.6158,61.5434,61.5506,39220.0
2017-06-14 11:30:00,84.95,84.98,84.91,84.92,81709.0,61.5506,61.5724,61.5217,61.5289,81709.0
2017-06-14 11:35:00,84.92,84.95,84.9,84.92,72388.0,61.5289,61.5506,61.5144,61.5289,72388.0
2017-06-14 11:40:00,84.93,84.99,84.91,84.92,48239.0,61.5361,61.5796,61.5217,61.5289,48239.0
2017-06-14 11:45:00,84.92,84.98,84.91,84.96,30440.0,61.5289,61.5724,61.5217,61.5579,30440.0
2017-06-14 11:50:00,84.96,84.96,84.87,84.91,50705.0,61.5579,61.5579,61.4927,61.5217,50705.0
2017-06-14 11:55:00,84.91,84.98,84.9,84.97,34607.0,61.5217,61.5724,61.5144,61.5651,34607.0
2017-06-14 12:00:00,84.96,84.99,84.94,84.94,19639.0,61.5579,61.5796,61.5434,61.5434,19639.0
2017-06-14 12:05:00,84.95,84.96,84.87,84.92,22474.0,61.5506,61.5579,61.4927,61.5289,22474.0
2017-06-14 12:10:00,84.93,84.96,84.88,84.9,32751.0,61.5361,61.5579,61.4999,61.5144,32751.0
2017-06-14 12:15:00,84.89,84.98,84.89,84.94,27381.0,61.5072,61.5724,61.5072,61.5434,27381.0
2017-06-14 12:20:00,84.94,84.98,84.9,84.91,21813.0,61.5434,61.5724,61.5144,61.5217,21813.0
2017-06-14 12:25:00,84.91,84.95,84.91,84.93,19771.0,61.5217,61.5506,61.5217,61.5361,19771.0
2017-06-14 12:30:00,84.92,84.97,84.91,84.94,120123.0,61.5289,61.5651,61.5217,61.5434,120123.0
2017-06-14 12:35:00,84.94,84.97,84.94,84.95,38654.0,61.5434,61.5651,61.5434,61.5506,38654.0
2017-06-14 12:40:00,84.96,84.97,84.94,84.94,23797.0,61.5579,61.5651,61.5434,61.5434,23797.0
2017-06-14 12:45:00,84.94,84.95,84.89,84.89,277898.0,61.5434,61.5506,61.5072,61.5072,277898.0
2017-06-14 12:50:00,84.88,84.95,84.87,84.95,66086.0,61.4999,61.5506,61.4927,61.5506,66086.0
2017-06-14 12:55:00,84.95,84.96,84.91,84.95,24341.0,61.5506,61.5579,61.5217,61.5506,24341.0
2017-06-14 13:00:00,84.95,85.0,84.93,84.98,22864.0,61.5506,61.5869,61.5361,61.5724,22864.0
2017-06-14 13:05:00,84.97,85.0,84.93,84.93,30978.0,61.5651,61.5869,61.5361,61.5361,30978.0
2017-06-14 13:10:00,84.93,84.98,84.93,84.98,29112.0,61.5361,61.5724,61.5361,61.5724,29112.0
2017-06-14 13:15:00,84.97,84.97,84.79,84.81,90850.0,61.5651,61.5651,61.4347,61.4492,90850.0
2017-06-14 13:20:00,84.81,84.84,84.77,84.77,77200.0,61.4492,61.4709,61.4202,61.4202,77200.0
2017-06-14 13:25:00,84.78,84.79,84.74,84.77,27798.0,61.4275,61.4347,61.3985,61.4202,27798.0
2017-06-14 13:30:00,84.77,84.86,84.76,84.86,28419.0,61.4202,61.4854,61.413,61.4854,28419.0
2017-06-14 13:35:00,84.85,84.86,84.8,84.84,31608.0,61.4782,61.4854,61.442,61.4709,31608.0
2017-06-14 13:40:00,84.84,84.84,84.77,84.79,38481.0,61.4709,61.4709,61.4202,61.4347,38481.0
2017-06-14 13:45:00,84.78,84.83,84.77,84.81,91663.0,61.4275,61.4637,61.4202,61.4492,91663.0
2017-06-14 13:50:00,84.81,84.9,84.8,84.88,33430.0,61.4492,61.5144,61.442,61.4999,33430.0
2017-06-14 13:55:00,84.88,84.91,84.82,84.82,27920.0,61.4999,61.5217,61.4564,61.4564,27920.0
2017-06-14 14:00:00,84.85,84.91,84.78,84.83,62262.0,61.4782,61.5217,61.4275,61.4637,62262.0
2017-06-14 14:05:00,84.83,84.89,84.79,84.84,42825.0,61.4637,61.5072,61.4347,61.4709,42825.0
2017-06-14 14:10:00,84.82,84.89,84.75,84.85,82140.0,61.4564,61.5072,61.4057,61.4782,82140.0
2017-06-14 14:15:00,84.87,84.91,84.58,84.68,102100.0,61.4927,61.5217,61.2826,61.355,102100.0
2017-06-14 14:20:00,84.69,84.73,84.61,84.7,37637.0,61.3623,61.3912,61.3043,61.3695,37637.0
2017-06-14 14:25:00,84.7,84.75,84.63,84.63,49909.0,61.3695,61.4057,61.3188,61.3188,49909.0
2017-06-14 14:30:00,84.63,84.77,84.57,84.58,87038.0,61.3188,61.4202,61.2753,61.2826,87038.0
2017-06-14 14:35:00,84.56,84.63,84.53,84.6,142030.0,61.2681,61.3188,61.2463,61.297,142030.0
2017-06-14 14:40:00,84.6,84.6,84.44,84.52,82447.0,61.297,61.297,61.1811,61.2391,82447.0
2017-06-14 14:45:00,84.53,84.71,84.53,84.69,120823.0,61.2463,61.3767,61.2463,61.3623,120823.0
2017-06-14 14:50:00,84.68,84.72,84.59,84.66,87108.0,61.355,61.384,61.2898,61.3405,87108.0
2017-06-14 14:55:00,84.66,84.74,84.65,84.73,56407.0,61.3405,61.3985,61.3333,61.3912,56407.0
2017-06-14 15:00:00,84.72,84.76,84.65,84.68,116752.0,61.384,61.413,61.3333,61.355,116752.0
2017-06-14 15:05:00,84.67,84.73,84.61,84.69,69867.0,61.3478,61.3912,61.3043,61.3623,69867.0
2017-06-14 15:10:00,84.69,84.73,84.6,84.71,161370.0,61.3623,61.3912,61.297,61.3767,161370.0
2017-06-14 15:15:00,84.71,84.74,84.63,84.69,78213.0,61.3767,61.3985,61.3188,61.3623,78213.0
2017-06-14 15:20:00,84.69,84.71,84.58,84.62,75392.0,61.3623,61.3767,61.2826,61.3115,75392.0
2017-06-14 15:25:00,84.62,84.62,84.52,84.58,67835.0,61.3115,61.3115,61.2391,61.2826,67835.0
2017-06-14 15:30:00,84.58,84.6,84.54,84.58,53960.0,61.2826,61.297,61.2536,61.2826,53960.0
2017-06-14 15:35:00,84.59,84.66,84.56,84.66,67123.0,61.2898,61.3405,61.2681,61.3405,67123.0
2017-06-14 15:40:00,84.66,84.67,84.63,84.67,72908.0,61.3405,61.3478,61.3188,61.3478,72908.0
2017-06-14 15:45:00,84.66,84.74,84.64,84.73,111292.0,61.3405,61.3985,61.326,61.3912,111292.0
2017-06-14 15:50:00,84.73,84.76,84.69,84.73,176213.0,61.3912,61.413,61.3623,61.3912,176213.0
2017-06-14 15:55:00,84.73,84.77,84.7,84.75,212036.0,61.3912,61.4202,61.3695,61.4057,212036.0
2017-06-15 09:30:00,84.37,84.69,84.3,84.66,81448.0,61.1304,61.3623,61.0797,61.3405,81448.0
2017-06-15 09:35:00,84.63,84.7,84.51,84.68,47480.0,61.3188,61.3695,61.2318,61.355,47480.0
2017-06-15 09:40:00,84.68,84.73,84.56,84.6,186779.0,61.355,61.3912,61.2681,61.297,186779.0
2017-06-15 09:45:00,84.61,84.74,84.6,84.69,117929.0,61.3043,61.3985,61.297,61.3623,117929.0
2017-06-15 09:50:00,84.68,84.75,84.63,84.73,29166.0,61.355,61.4057,61.3188,61.3912,29166.0
2017-06-15 09:55:00,84.73,84.9,84.72,84.89,31976.0,61.3912,61.5144,61.384,61.5072,31976.0
2017-06-15 10:00:00,84.88,85.01,84.86,84.97,106320.0,61.4999,61.5941,61.4854,61.5651,106320.0
2017-06-15 10:05:00,84.95,85.02,84.95,85.01,44020.0,61.5506,61.6014,61.5506,61.5941,44020.0
2017-06-15 10:10:00,85.0,85.0,84.92,84.92,101237.0,61.5869,61.5869,61.5289,61.5289,101237.0
2017-06-15 10:15:00,84.91,85.1,84.91,85.06,75560.0,61.5217,61.6593,61.5217,61.6303,75560.0
2017-06-15 10:20:00,85.05,85.05,84.92,84.92,68344.0,61.6231,61.6231,61.5289,61.5289,68344.0
2017-06-15 10:25:00,84.95,85.0,84.89,84.97,58252.0,61.5506,61.5869,61.5072,61.5651,58252.0
2017-06-15 10:30:00,84.98,85.05,84.98,85.0,38933.0,61.5724,61.6231,61.5724,61.5869,38933.0
2017-06-15 10:35:00,85.01,85.01,84.94,85.0,36637.0,61.5941,61.5941,61.5434,61.5869,36637.0
2017-06-15 10:40:00,85.0,85.03,84.96,84.98,36141.0,61.5869,61.6086,61.5579,61.5724,36141.0
2017-06-15 10:45:00,84.98,85.02,84.87,84.88,22696.0,61.5724,61.6014,61.4927,61.4999,22696.0
2017-06-15 10:50:00,84.89,85.01,84.87,84.96,53177.0,61.5072,61.5941,61.4927,61.5579,53177.0
2017-06-15 10:55:00,84.96,85.06,84.96,85.05,24852.0,61.5579,61.6303,61.5579,61.6231,24852.0
2017-06-15 11:00:00,85.05,85.11,85.04,85.11,71074.0,61.6231,61.6666,61.6158,61.6666,71074.0
2017-06-15 11:05:00,85.1,85.11,85.05,85.08,74003.0,61.6593,61.6666,61.6231,61.6448,74003.0
2017-06-15 11:10:00,85.08,85.12,85.05,85.08,49312.0,61.6448,61.6738,61.6231,61.6448,49312.0
2017-06-15 11:15:00,85.09,85.11,85.01,85.02,91622.0,61.6521,61.6666,61.5941,61.6014,91622.0
2017-06-15 11:20:00,85.02,85.1,85.0,85.07,60856.0,61.6014,61.6593,61.5869,61.6376,60856.0
2017-06-15 11:25:00,85.07,85.19,85.04,85.18,26626.0,61.6376,61.7245,61.6158,61.7173,26626.0
2017-06-15 11:30:00,85.18,85.25,85.13,85.14,44175.0,61.7173,61.768,61.6811,61.6883,44175.0
2017-06-15 11:35:00,85.14,85.19,85.13,85.19,22294.0,61.6883,61.7245,61.6811,61.7245,22294.0
2017-06-15 11:40:00,85.19,85.24,85.17,85.19,39175.0,61.7245,61.7608,61.71,61.7245,39175.0
2017-06-15 11:45:00,85.2,85.27,85.19,85.25,30414.0,61.7318,61.7825,61.7245,61.768,30414.0
2017-06-15 11:50:00,85.24,85.24,85.16,85.17,44402.0,61.7608,61.7608,61.7028,61.71,44402.0
2017-06-15 11:55:00,85.17,85.17,85.11,85.12,105127.0,61.71,61.71,61.6666,61.6738,105127.0
2017-06-15 12:00:00,85.12,85.12,85.07,85.09,104540.0,61.6738,61.6738,61.6376,61.6521,104540.0
2017-06-15 12:05:00,85.09,85.12,85.06,85.09,55934.0,61.6521,61.6738,61.6303,61.6521,55934.0
2017-06-15 12:10:00,85.09,85.16,85.08,85.12,27737.0,61.6521,61.7028,61.6448,61.6738,27737.0
2017-06-15 12:15:00,85.12,85.15,85.1,85.12,21435.0,61.6738,61.6955,61.6593,61.6738,21435.0
2017-06-15 12:20:00,85.1,85.17,85.1,85.15,15839.0,61.6593,61.71,61.6593,61.6955,15839.0
2017-06-15 12:25:00,85.15,85.17,85.11,85.17,18959.0,61.6955,61.71,61.6666,61.71,18959.0
2017-06-15 12:30:00,85.17,85.18,85.13,85.17,16612.0,61.71,61.7173,61.6811,61.71,16612.0
2017-06-15 12:35:00,85.17,85.2,85.12,85.17,22007.0,61.71,61.7318,61.6738,61.71,22007.0
2017-06-15 12:40:00,85.16,85.16,85.11,85.14,18863.0,61.7028,61.7028,61.6666,61.6883,18863.0
2017-06-15 12:45:00,85.14,85.19,85.12,85.15,36603.0,61.6883,61.7245,61.6738,61.6955,36603.0
2017-06-15 12:50:00,85.17,85.21,85.14,85.2,10517.0,61.71,61.739,61.6883,61.7318,10517.0
2017-06-15 12:55:00,85.22,85.27,85.21,85.25,19227.0,61.7463,61.7825,61.739,61.768,19227.0
2017-06-15 13:00:00,85.25,85.32,85.25,85.3,22231.0,61.768,61.8187,61.768,61.8042,22231.0
2017-06-15 13:05:00,85.31,85.31,85.24,85.28,54379.0,61.8115,61.8115,61.7608,61.7897,54379.0
2017-06-15 13:10:00,85.28,85.34,85.27,85.33,14503.0,61.7897,61.8332,61.7825,61.826,14503.0
2017-06-15 13:15:00,85.33,85.33,85.28,85.29,23985.0,61.826,61.826,61.7897,61.797,23985.0
2017-06-15 13:20:00,85.27,85.29,85.24,85.28,52953.0,61.7825,61.797,61.7608,61.7897,52953.0
2017-06-15 13:25:00,85.28,85.31,85.27,85.29,28031.0,61.7897,61.8115,61.7825,61.797,28031.0
2017-06-15 13:30:00,85.3,85.35,85.3,85.33,17682.0,61.8042,61.8405,61.8042,61.826,17682.0
2017-06-15 13:35:00,85.34,85.37,85.31,85.35,23549.0,61.8332,61.8549,61.8115,61.8405,23549.0
2017-06-15 13:40:00,85.35,85.37,85.33,85.36,11009.0,61.8405,61.8549,61.826,61.8477,11009.0
2017-06-15 13:45:00,85.35,85.37,85.29,85.31,29961.0,61.8405,61.8549,61.797,61.8115,29961.0
2017-06-15 13:50:00,85.31,85.39,85.3,85.37,18256.0,61.8115,61.8694,61.8042,61.8549,18256.0
2017-06-15 13:55:00,85.36,85.39,85.34,85.37,15882.0,61.8477,61.8694,61.8332,61.8549,15882.0
2017-06-15 14:00:00,85.37,85.38,85.33,85.37,25765.0,61.8549,61.8622,61.826,61.8549,25765.0
2017-06-15 14:05:00,85.36,85.38,85.34,85.36,29523.0,61.8477,61.8622,61.8332,61.8477,29523.0
2017-06-15 14:10:00,85.36,85.37,85.31,85.33,24207.0,61.8477,61.8549,61.8115,61.826,24207.0
2017-06-15 14:15:00,85.33,85.34,85.28,85.33,19987.0,61.826,61.8332,61.7897,61.826,19987.0
2017-06-15 14:20:00,85.33,85.35,85.31,85.32,21063.0,61.826,61.8405,61.8115,61.8187,21063.0
2017-06-15 14:25:00,85.33,85.35,85.29,85.3,45375.0,61.826,61.8405,61.797,61.8042,45375.0
2017-06-15 14:30:00,85.29,85.32,85.27,85.29,66325.0,61.797,61.8187,61.7825,61.797,66325.0
2017-06-15 14:35:00,85.3,85.32,85.27,85.31,26885.0,61.8042,61.8187,61.7825,61.8115,26885.0
2017-06-15 14:40:00,85.32,85.34,85.29,85.31,26621.0,61.8187,61.8332,61.797,61.8115,26621.0
2017-06-15 14:45:00,85.31,85.34,85.3,85.3,38025.0,61.8115,61.8332,61.8042,61.8042,38025.0
2017-06-15 14:50:00,85.3,85.33,85.28,85.31,26860.0,61.8042,61.826,61.7897,61.8115,26860.0
2017-06-15 14:55:00,85.32,85.32,85.26,85.29,20813.0,61.8187,61.8187,61.7752,61.797,20813.0
2017-06-15 15:00:00,85.29,85.32,85.26,85.28,47018.0,61.797,61.8187,61.7752,61.7897,47018.0
2017-06-15 15:05:00,85.28,85.33,85.26,85.33,18637.0,61.7897,61.826,61.7752,61.826,18637.0
2017-06-15 15:10:00,85.32,85.33,85.25,85.27,16557.0,61.8187,61.826,61.768,61.7825,16557.0
2017-06-15 15:15:00,85.27,85.3,85.25,85.28,29973.0,61.7825,61.8042,61.768,61.7897,29973.0
2017-06-15 15:20:00,85.29,85.31,85.26,85.28,27077.0,61.797,61.8115,61.7752,61.7897,27077.0
2017-06-15 15:25:00,85.28,85.31,85.26,85.27,24451.0,61.7897,61.8115,61.7752,61.7825,24451.0
2017-06-15 15:30:00,85.27,85.27,85.22,85.26,33472.0,61.7825,61.7825,61.7463,61.7752,33472.0
2017-06-15 15:35:00,85.25,85.26,85.18,85.2,45423.0,61.768,61.7752,61.7173,61.7318,45423.0
2017-06-15 15:40:00,85.2,85.21,85.13,85.14,49524.0,61.7318,61.739,61.6811,61.6883,49524.0
2017-06-15 15:45:00,85.14,85.16,85.13,85.15,59235.0,61.6883,61.7028,61.6811,61.6955,59235.0
2017-06-15 15:50:00,85.15,85.15,85.09,85.09,94709.0,61.6955,61.6955,61.6521,61.6521,94709.0
2017-06-15 15:55:00,85.1,85.18,85.07,85.16,110991.0,61.6593,61.7173,61.6376,61.7028,110991.0
2017-06-16 09:30:00,85.27,85.32,85.04,85.15,169577.0,61.7825,61.8187,61.6158,61.6955,169577.0
2017-06-16 09:35:00,85.15,85.21,85.04,85.2,57273.0,61.6955,61.739,61.6158,61.7318,57273.0
2017-06-16 09:40:00,85.19,85.2,85.04,85.07,40050.0,61.7245,61.7318,61.6158,61.6376,40050.0
2017-06-16 09:45:00,85.06,85.07,84.86,84.86,98041.0,61.6303,61.6376,61.4854,61.4854,98041.0
2017-06-16 09:50:00,84.86,84.86,84.64,84.76,176345.0,61.4854,61.4854,61.326,61.413,176345.0
2017-06-16 09:55:00,84.75,84.76,84.57,84.73,85483.0,61.4057,61.413,61.2753,61.3912,85483.0
2017-06-16 10:00:00,84.71,84.86,84.6,84.64,35407.0,61.3767,61.4854,61.297,61.326,35407.0
2017-06-16 10:05:00,84.64,84.84,84.59,84.74,28206.0,61.326,61.4709,61.2898,61.3985,28206.0
2017-06-16 10:10:00,84.75,84.8,84.7,84.78,129107.0,61.4057,61.442,61.3695,61.4275,129107.0
2017-06-16 10:15:00,84.79,84.99,84.78,84.99,76872.0,61.4347,61.5796,61.4275,61.5796,76872.0
2017-06-16 10:20:00,85.0,85.0,84.94,84.98,35125.0,61.5869,61.5869,61.5434,61.5724,35125.0
2017-06-16 10:25:00,84.97,85.0,84.91,84.92,46774.0,61.5651,61.5869,61.5217,61.5289,46774.0
2017-06-16 10:30:00,84.92,84.96,84.85,84.86,69539.0,61.5289,61.5579,61.4782,61.4854,69539.0
2017-06-16 10:35:00,84.86,84.87,84.81,84.83,33400.0,61.4854,61.4927,61.4492,61.4637,33400.0
2017-06-16 10:40:00,84.84,84.85,84.8,84.85,72235.0,61.4709,61.4782,61.442,61.4782,72235.0
2017-06-16 10:45:00,84.84,84.92,84.8,84.88,37756.0,61.4709,61.5289,61.442,61.4999,37756.0
2017-06-16 10:50:00,84.89,84.89,84.8,84.82,29815.0,61.5072,61.5072,61.442,61.4564,29815.0
2017-06-16 10:55:00,84.8,84.82,84.75,84.76,42264.0,61.442,61.4564,61.4057,61.413,42264.0
2017-06-16 11:00:00,84.74,84.82,84.74,84.78,34183.0,61.3985,61.4564,61.3985,61.4275,34183.0
2017-06-16 11:05:00,84.77,84.94,84.77,84.91,152196.0,61.4202,61.5434,61.4202,61.5217,152196.0
2017-06-16 11:10:00,84.9,84.96,84.87,84.94,57726.0,61.5144,61.5579,61.4927,61.5434,57726.0
2017-06-16 11:15:00,84.93,85.0,84.9,84.99,32927.0,61.5361,61.5869,61.5144,61.5796,32927.0
2017-06-16 11:20:00,84.98,84.98,84.88,84.89,51036.0,61.5724,61.5724,61.4999,61.5072,51036.0
2017-06-16 11:25:00,84.88,84.89,84.83,84.83,42640.0,61.4999,61.5072,61.4637,61.4637,42640.0
2017-06-16 11:30:00,84.83,84.87,84.79,84.85,43732.0,61.4637,61.4927,61.4347,61.4782,43732.0
2017-06-16 11:35:00,84.85,84.85,84.75,84.76,67867.0,61.4782,61.4782,61.4057,61.413,67867.0
2017-06-16 11:40:00,84.76,84.81,84.75,84.75,38145.0,61.413,61.4492,61.4057,61.4057,38145.0
2017-06-16 11:45:00,84.79,84.85,84.78,84.83,23360.0,61.4347,61.4782,61.4275,61.4637,23360.0
2017-06-16 11:50:00,84.85,84.92,84.84,84.91,13775.0,61.4782,61.5289,61.4709,61.5217,13775.0
2017-06-16 11:55:00,84.91,84.94,84.87,84.93,15949.0,61.5217,61.5434,61.4927,61.5361,15949.0
2017-06-16 12:00:00,84.93,84.95,84.9,84.94,11670.0,61.5361,61.5506,61.5144,61.5434,11670.0
2017-06-16 12:05:00,84.94,84.95,84.89,84.9,18096.0,61.5434,61.5506,61.5072,61.5144,18096.0
2017-06-16 12:10:00,84.91,84.95,84.89,84.95,24530.0,61.5217,61.5506,61.5072,61.5506,24530.0
2017-06-16 12:15:00,84.94,84.98,84.93,84.97,24291.0,61.5434,61.5724,61.5361,61.5651,24291.0
2017-06-16 12:20:00,84.97,84.97,84.85,84.88,44511.0,61.5651,61.5651,61.4782,61.4999,44511.0
2017-06-16 12:25:00,84.89,84.9,84.86,84.86,27921.0,61.5072,61.5144,61.4854,61.4854,27921.0
2017-06-16 12:30:00,84.87,84.88,84.83,84.83,19540.0,61.4927,61.4999,61.4637,61.4637,19540.0
2017-06-16 12:35:00,84.84,84.85,84.8,84.81,38973.0,61.4709,61.4782,61.442,61.4492,38973.0
2017-06-16 12:40:00,84.82,84.86,84.81,84.83,23999.0,61.4564,61.4854,61.4492,61.4637,23999.0
2017-06-16 12:45:00,84.84,84.84,84.79,84.81,36927.0,61.4709,61.4709,61.4347,61.4492,36927.0
2017-06-16 12:50:00,84.81,84.84,84.8,84.81,56709.0,61.4492,61.4709,61.442,61.4492,56709.0
2017-06-16 12:55:00,84.8,84.82,84.77,84.78,41615.0,61.442,61.4564,61.4202,61.4275,41615.0
2017-06-16 13:00:00,84.78,84.79,84.75,84.77,29620.0,61.4275,61.4347,61.4057,61.4202,29620.0
2017-06-16 13:05:00,84.78,84.84,84.78,84.84,21039.0,61.4275,61.4709,61.4275,61.4709,21039.0
2017-06-16 13:10:00,84.83,84.85,84.81,84.84,20216.0,61.4637,61.4782,61.4492,61.4709,20216.0
2017-06-16 13:15:00,84.86,84.9,84.85,84.87,25144.0,61.4854,61.5144,61.4782,61.4927,25144.0
2017-06-16 13:20:00,84.87,84.91,84.87,84.88,28569.0,61.4927,61.5217,61.4927,61.4999,28569.0
2017-06-16 13:25:00,84.88,84.89,84.85,84.86,32847.0,61.4999,61.5072,61.4782,61.4854,32847.0
2017-06-16 13:30:00,84.87,84.88,84.84,84.84,22017.0,61.4927,61.4999,61.4709,61.4709,22017.0
2017-06-16 13:35:00,84.85,84.88,84.84,84.85,30916.0,61.4782,61.4999,61.4709,61.4782,30916.0
2017-06-16 13:40:00,84.84,84.86,84.82,84.83,25043.0,61.4709,61.4854,61.4564,61.4637,25043.0
2017-06-16 13:45:00,84.84,84.85,84.8,84.8,17064.0,61.4709,61.4782,61.442,61.442,17064.0
2017-06-16 13:50:00,84.81,84.88,84.8,84.84,49069.0,61.4492,61.4999,61.442,61.4709,49069.0
2017-06-16 13:55:00,84.84,84.84,84.78,84.79,20538.0,61.4709,61.4709,61.4275,61.4347,20538.0
2017-06-16 14:00:00,84.79,84.81,84.76,84.76,33325.0,61.4347,61.4492,61.413,61.413,33325.0
2017-06-16 14:05:00,84.77,84.83,84.77,84.83,37538.0,61.4202,61.4637,61.4202,61.4637,37538.0
2017-06-16 14:10:00,84.84,84.87,84.83,84.84,24569.0,61.4709,61.4927,61.4637,61.4709,24569.0
2017-06-16 14:15:00,84.83,84.85,84.83,84.84,20971.0,61.4637,61.4782,61.4637,61.4709,20971.0
2017-06-16 14:20:00,84.84,84.84,84.76,84.77,19630.0,61.4709,61.4709,61.413,61.4202,19630.0
2017-06-16 14:25:00,84.77,84.8,84.75,84.78,35220.0,61.4202,61.442,61.4057,61.4275,35220.0
2017-06-16 14:30:00,84.78,84.8,84.76,84.8,40136.0,61.4275,61.442,61.413,61.442,40136.0
2017-06-16 14:35:00,84.81,84.85,84.8,84.82,34090.0,61.4492,61.4782,61.442,61.4564,34090.0
2017-06-16 14:40:00,84.82,84.86,84.82,84.82,17565.0,61.4564,61.4854,61.4564,61.4564,17565.0
2017-06-16 14:45:00,84.83,84.89,84.83,84.85,37151.0,61.4637,61.5072,61.4637,61.4782,37151.0
2017-06-16 14:50:00,84.85,84.93,84.84,84.91,25885.0,61.4782,61.5361,61.4709,61.5217,25885.0
2017-06-16 14:55:00,84.9,84.91,84.88,84.89,18539.0,61.5144,61.5217,61.4999,61.5072,18539.0
2017-06-16 15:00:00,84.88,84.89,84.84,84.84,21068.0,61.4999,61.5072,61.4709,61.4709,21068.0
2017-06-16 15:05:00,84.84,84.87,84.82,84.83,38026.0,61.4709,61.4927,61.4564,61.4637,38026.0
2017-06-16 15:10:00,84.82,84.86,84.81,84.85,41636.0,61.4564,61.4854,61.4492,61.4782,41636.0
2017-06-16 15:15:00,84.84,84.84,84.75,84.78,71480.0,61.4709,61.4709,61.4057,61.4275,71480.0
2017-06-16 15:20:00,84.78,84.8,84.77,84.79,33166.0,61.4275,61.442,61.4202,61.4347,33166.0
2017-06-16 15:25:00,84.79,84.83,84.74,84.75,60004.0,61.4347,61.4637,61.3985,61.4057,60004.0
2017-06-16 15:30:00,84.74,84.74,84.67,84.69,55392.0,61.3985,61.3985,61.3478,61.3623,55392.0
2017-06-16 15:35:00,84.7,84.73,84.67,84.73,88297.0,61.3695,61.3912,61.3478,61.3912,88297.0
2017-06-16 15:40:00,84.73,84.74,84.68,84.7,203424.0,61.3912,61.3985,61.355,61.3695,203424.0
2017-06-16 15:45:00,84.7,84.77,84.7,84.77,167187.0,61.3695,61.4202,61.3695,61.4202,167187.0
2017-06-16 15:50:00,84.77,84.85,84.77,84.85,226128.0,61.4202,61.4782,61.4202,61.4782,226128.0
2017-06-16 15:55:00,84.84,84.95,84.84,84.94,353146.0,61.4709,61.5506,61.4709,61.5434,353146.0
2017-06-19 09:30:00,84.94,84.98,84.71,84.75,62467.0,61.5434,61.5724,61.3767,61.4057,62467.0
2017-06-19 09:35:00,84.73,84.73,84.54,84.68,188803.0,61.3912,61.3912,61.2536,61.355,188803.0
2017-06-19 09:40:00,84.66,84.75,84.59,84.75,61246.0,61.3405,61.4057,61.2898,61.4057,61246.0
2017-06-19 09:45:00,84.76,84.82,84.68,84.78,52317.0,61.413,61.4564,61.355,61.4275,52317.0
2017-06-19 09:50:00,84.78,84.87,84.74,84.76,52311.0,61.4275,61.4927,61.3985,61.413,52311.0
2017-06-19 09:55:00,84.77,84.83,84.72,84.81,28564.0,61.4202,61.4637,61.384,61.4492,28564.0
2017-06-19 10:00:00,84.8,84.86,84.74,84.8,35974.0,61.442,61.4854,61.3985,61.442,35974.0
2017-06-19 10:05:00,84.81,84.84,84.75,84.77,35520.0,61.4492,61.4709,61.4057,61.4202,35520.0
2017-06-19 10:10:00,84.76,84.83,84.71,84.74,29346.0,61.413,61.4637,61.3767,61.3985,29346.0
2017-06-19 10:15:00,84.74,84.79,84.71,84.76,22712.0,61.3985,61.4347,61.3767,61.413,22712.0
2017-06-19 10:20:00,84.77,84.84,84.75,84.78,47109.0,61.4202,61.4709,61.4057,61.4275,47109.0
2017-06-19 10:25:00,84.77,84.9,84.77,84.87,35523.0,61.4202,61.5144,61.4202,61.4927,35523.0
2017-06-19 10:30:00,84.88,84.91,84.83,84.86,34806.0,61.4999,61.5217,61.4637,61.4854,34806.0
2017-06-19 10:35:00,84.85,84.86,84.78,84.85,25098.0,61.4782,61.4854,61.4275,61.4782,25098.0
2017-06-19 10:40:00,84.85,84.89,84.81,84.87,38383.0,61.4782,61.5072,61.4492,61.4927,38383.0
2017-06-19 10:45:00,84.87,84.88,84.8,84.81,28423.0,61.4927,61.4999,61.442,61.4492,28423.0
2017-06-19 10:50:00,84.81,84.87,84.79,84.85,28289.0,61.4492,61.4927,61.4347,61.4782,28289.0
2017-06-19 10:55:00,84.86,84.87,84.73,84.74,28181.0,61.4854,61.4927,61.3912,61.3985,28181.0
2017-06-19 11:00:00,84.73,84.77,84.7,84.72,26217.0,61.3912,61.4202,61.3695,61.384,26217.0
2017-06-19 11:05:00,84.72,84.81,84.67,84.81,33788.0,61.384,61.4492,61.3478,61.4492,33788.0
2017-06-19 11:10:00,84.81,84.89,84.8,84.88,28258.0,61.4492,61.5072,61.442,61.4999,28258.0
2017-06-19 11:15:00,84.88,84.88,84.8,84.81,40593.0,61.4999,61.4999,61.442,61.4492,40593.0
2017-06-19 11:20:00,84.82,84.88,84.82,84.86,54668.0,61.4564,61.4999,61.4564,61.4854,54668.0
2017-06-19 11:25:00,84.87,84.91,84.84,84.89,20840.0,61.4927,61.5217,61.4709,61.5072,20840.0
2017-06-19 11:30:00,84.89,84.92,84.86,84.9,26950.0,61.5072,61.5289,61.4854,61.5144,26950.0
2017-06-19 11:35:00,84.9,84.93,84.86,84.9,30731.0,61.5144,61.5361,61.4854,61.5144,30731.0
2017-06-19 11:40:00,84.9,84.94,84.88,84.94,20320.0,61.5144,61.5434,61.4999,61.5434,20320.0
2017-06-19 11:45:00,84.94,84.95,84.89,84.9,28082.0,61.5434,61.5506,61.5072,61.5144,28082.0
2017-06-19 11:50:00,84.89,84.93,84.85,84.87,13935.0,61.5072,61.5361,61.4782,61.4927,13935.0
2017-06-19 11:55:00,84.87,84.92,84.87,84.89,26830.0,61.4927,61.5289,61.4927,61.5072,26830.0
2017-06-19 12:00:00,84.88,84.91,84.85,84.85,54574.0,61.4999,61.5217,61.4782,61.4782,54574.0
2017-06-19 12:05:00,84.85,84.88,84.84,84.88,16411.0,61.4782,61.4999,61.4709,61.4999,16411.0
2017-06-19 12:10:00,84.87,84.91,84.85,84.88,23326.0,61.4927,61.5217,61.4782,61.4999,23326.0
2017-06-19 12:15:00,84.88,84.89,84.85,84.85,17523.0,61.4999,61.5072,61.4782,61.4782,17523.0
2017-06-19 12:20:00,84.85,84.85,84.79,84.81,23728.0,61.4782,61.4782,61.4347,61.4492,23728.0
2017-06-19 12:25:00,84.81,84.84,84.79,84.83,13695.0,61.4492,61.4709,61.4347,61.4637,13695.0
2017-06-19 12:30:00,84.83,84.84,84.78,84.78,21959.0,61.4637,61.4709,61.4275,61.4275,21959.0
2017-06-19 12:35:00,84.77,84.82,84.76,84.81,29116.0,61.4202,61.4564,61.413,61.4492,29116.0
2017-06-19 12:40:00,84.8,84.83,84.77,84.81,28092.0,61.442,61.4637,61.4202,61.4492,28092.0
2017-06-19 12:45:00,84.8,84.84,84.78,84.81,17603.0,61.442,61.4709,61.4275,61.4492,17603.0
2017-06-19 12:50:00,84.8,84.84,84.79,84.83,16626.0,61.442,61.4709,61.4347,61.4637,16626.0
2017-06-19 12:55:00,84.84,84.86,84.83,84.85,20514.0,61.4709,61.4854,61.4637,61.4782,20514.0
2017-06-19 13:00:00,84.85,84.89,84.83,84.84,24284.0,61.4782,61.5072,61.4637,61.4709,24284.0
2017-06-19 13:05:00,84.84,84.87,84.83,84.85,18378.0,61.4709,61.4927,61.4637,61.4782,18378.0
2017-06-19 13:10:00,84.85,84.86,84.81,84.83,22744.0,61.4782,61.4854,61.4492,61.4637,22744.0
2017-06-19 13:15:00,84.83,84.86,84.81,84.82,17185.0,61.4637,61.4854,61.4492,61.4564,17185.0
2017-06-19 13:20:00,84.83,84.87,84.82,84.86,23569.0,61.4637,61.4927,61.4564,61.4854,23569.0
2017-06-19 13:25:00,84.87,84.87,84.82,84.84,28529.0,61.4927,61.4927,61.4564,61.4709,28529.0
2017-06-19 13:30:00,84.85,84.86,84.79,84.81,22691.0,61.4782,61.4854,61.4347,61.4492,22691.0
2017-06-19 13:35:00,84.8,84.82,84.79,84.81,21176.0,61.442,61.4564,61.4347,61.4492,21176.0
2017-06-19 13:40:00,84.8,84.83,84.79,84.82,25331.0,61.442,61.4637,61.4347,61.4564,25331.0
2017-06-19 13:45:00,84.81,84.82,84.74,84.74,20808.0,61.4492,61.4564,61.3985,61.3985,20808.0
2017-06-19 13:50:00,84.75,84.76,84.72,84.74,12359.0,61.4057,61.413,61.384,61.3985,12359.0
2017-06-19 13:55:00,84.74,84.74,84.69,84.69,15844.0,61.3985,61.3985,61.3623,61.3623,15844.0
2017-06-19 14:00:00,84.68,84.68,84.61,84.63,26531.0,61.355,61.355,61.3043,61.3188,26531.0
2017-06-19 14:05:00,84.63,84.66,84.6,84.66,26777.0,61.3188,61.3405,61.297,61.3405,26777.0
2017-06-19 14:10:00,84.67,84.68,84.62,84.64,14983.0,61.3478,61.355,61.3115,61.326,14983.0
2017-06-19 14:15:00,84.64,84.71,84.62,84.7,20991.0,61.326,61.3767,61.3115,61.3695,20991.0
2017-06-19 14:20:00,84.7,84.73,84.65,84.67,27605.0,61.3695,61.3912,61.3333,61.3478,27605.0
2017-06-19 14:25:00,84.68,84.73,84.67,84.68,20583.0,61.355,61.3912,61.3478,61.355,20583.0
2017-06-19 14:30:00,84.68,84.75,84.68,84.7,26629.0,61.355,61.4057,61.355,61.3695,26629.0
2017-06-19 14:35:00,84.71,84.72,84.68,84.7,18229.0,61.3767,61.384,61.355,61.3695,18229.0
2017-06-19 14:40:00,84.7,84.72,84.7,84.71,19115.0,61.3695,61.384,61.3695,61.3767,19115.0
2017-06-19 14:45:00,84.72,84.76,84.69,84.7,27118.0,61.384,61.413,61.3623,61.3695,27118.0
2017-06-19 14:50:00,84.69,84.72,84.68,84.71,34898.0,61.3623,61.384,61.355,61.3767,34898.0
2017-06-19 14:55:00,84.7,84.72,84.68,84.7,11207.0,61.3695,61.384,61.355,61.3695,11207.0
2017-06-19 15:00:00,84.7,84.74,84.67,84.71,32912.0,61.3695,61.3985,61.3478,61.3767,32912.0
2017-06-19 15:05:00,84.72,84.75,84.67,84.7,47916.0,61.384,61.4057,61.3478,61.3695,47916.0
2017-06-19 15:10:00,84.71,84.73,84.68,84.69,18965.0,61.3767,61.3912,61.355,61.3623,18965.0
2017-06-19 15:15:00,84.69,84.75,84.68,84.73,33674.0,61.3623,61.4057,61.355,61.3912,33674.0
2017-06-19 15:20:00,84.74,84.75,84.72,84.75,44991.0,61.3985,61.4057,61.384,61.4057,44991.0
2017-06-19 15:25:00,84.74,84.76,84.71,84.73,33729.0,61.3985,61.413,61.3767,61.3912,33729.0
2017-06-19 15:30:00,84.72,84.79,84.72,84.78,41435.0,61.384,61.4347,61.384,61.4275,41435.0
2017-06-19 15:35:00,84.78,84.85,84.77,84.84,67855.0,61.4275,61.4782,61.4202,61.4709,67855.0
2017-06-19 15:40:00,84.83,84.86,84.8,84.84,56951.0,61.4637,61.4854,61.442,61.4709,56951.0
2017-06-19 15:45:00,84.84,84.92,84.84,84.92,152759.0,61.4709,61.5289,61.4709,61.5289,152759.0
2017-06-19 15:50:00,84.91,84.96,84.91,84.94,183113.0,61.5217,61.5579,61.5217,61.5434,183113.0
2017-06-19 15:55:00,84.94,84.99,84.91,84.94,553641.0,61.5434,61.5796,61.5217,61.5434,553641.0
2017-06-20 09:30:00,85.0,85.24,84.85,85.18,145945.0,61.5869,61.7608,61.4782,61.7173,145945.0
2017-06-20 09:35:00,85.14,85.17,84.97,85.11,62783.0,61.6883,61.71,61.5651,61.6666,62783.0
2017-06-20 09:40:00,85.1,85.12,84.97,84.99,50095.0,61.6593,61.6738,61.5651,61.5796,50095.0
2017-06-20 09:45:00,84.99,85.03,84.86,84.93,25295.0,61.5796,61.6086,61.4854,61.5361,25295.0
2017-06-20 09:50:00,84.94,84.96,84.79,84.81,42359.0,61.5434,61.5579,61.4347,61.4492,42359.0
2017-06-20 09:55:00,84.81,84.95,84.77,84.9,53274.0,61.4492,61.5506,61.4202,61.5144,53274.0
2017-06-20 10:00:00,84.91,84.95,84.82,84.83,47594.0,61.5217,61.5506,61.4564,61.4637,47594.0
2017-06-20 10:05:00,84.83,84.86,84.76,84.86,50282.0,61.4637,61.4854,61.413,61.4854,50282.0
2017-06-20 10:10:00,84.86,84.87,84.8,84.81,45916.0,61.4854,61.4927,61.442,61.4492,45916.0
2017-06-20 10:15:00,84.81,84.92,84.81,84.85,56433.0,61.4492,61.5289,61.4492,61.4782,56433.0
2017-06-20 10:20:00,84.85,84.85,84.75,84.79,62729.0,61.4782,61.4782,61.4057,61.4347,62729.0
2017-06-20 10:25:00,84.79,84.81,84.72,84.73,62283.0,61.4347,61.4492,61.384,61.3912,62283.0
2017-06-20 10:30:00,84.73,84.79,84.64,84.64,75503.0,61.3912,61.4347,61.326,61.326,75503.0
2017-06-20 10:35:00,84.64,84.68,84.37,84.37,105020.0,61.326,61.355,61.1304,61.1304,105020.0
2017-06-20 10:40:00,84.37,84.41,84.33,84.39,85961.0,61.1304,61.1594,61.1014,61.1449,85961.0
2017-06-20 10:45:00,84.39,84.4,84.29,84.33,45339.0,61.1449,61.1521,61.0724,61.1014,45339.0
2017-06-20 10:50:00,84.34,84.41,84.34,84.36,86843.0,61.1087,61.1594,61.1087,61.1231,86843.0
2017-06-20 10:55:00,84.36,84.39,84.31,84.37,52081.0,61.1231,61.1449,61.0869,61.1304,52081.0
2017-06-20 11:00:00,84.37,84.39,84.32,84.32,27739.0,61.1304,61.1449,61.0942,61.0942,27739.0
2017-06-20 11:05:00,84.33,84.37,84.27,84.31,36754.0,61.1014,61.1304,61.0579,61.0869,36754.0
2017-06-20 11:10:00,84.3,84.3,84.18,84.2,32332.0,61.0797,61.0797,60.9927,61.0072,32332.0
2017-06-20 11:15:00,84.21,84.22,84.17,84.21,10630.0,61.0145,61.0217,60.9855,61.0145,10630.0
2017-06-20 11:20:00,84.21,84.21,84.11,84.15,51241.0,61.0145,61.0145,60.942,60.971,51241.0
2017-06-20 11:25:00,84.16,84.3,84.1,84.28,26758.0,60.9782,61.0797,60.9348,61.0652,26758.0
2017-06-20 11:30:00,84.28,84.34,84.27,84.31,20820.0,61.0652,61.1087,61.0579,61.0869,20820.0
2017-06-20 11:35:00,84.31,84.31,84.21,84.23,48293.0,61.0869,61.0869,61.0145,61.029,48293.0
2017-06-20 11:40:00,84.23,84.3,84.22,84.28,19340.0,61.029,61.0797,61.0217,61.0652,19340.0
2017-06-20 11:45:00,84.28,84.32,84.25,84.3,22352.0,61.0652,61.0942,61.0434,61.0797,22352.0
2017-06-20 11:50:00,84.3,84.42,84.3,84.41,26982.0,61.0797,61.1666,61.0797,61.1594,26982.0
2017-06-20 11:55:00,84.39,84.41,84.35,84.35,18954.0,61.1449,61.1594,61.1159,61.1159,18954.0
2017-06-20 12:00:00,84.34,84.37,84.32,84.34,11205.0,61.1087,61.1304,61.0942,61.1087,11205.0
2017-06-20 12:05:00,84.34,84.38,84.32,84.34,10634.0,61.1087,61.1376,61.0942,61.1087,10634.0
2017-06-20 12:10:00,84.34,84.37,84.33,84.33,96911.0,61.1087,61.1304,61.1014,61.1014,96911.0
2017-06-20 12:15:00,84.34,84.36,84.31,84.34,54014.0,61.1087,61.1231,61.0869,61.1087,54014.0
2017-06-20 12:20:00,84.34,84.37,84.33,84.34,60124.0,61.1087,61.1304,61.1014,61.1087,60124.0
2017-06-20 12:25:00,84.35,84.4,84.34,84.37,35556.0,61.1159,61.1521,61.1087,61.1304,35556.0
2017-06-20 12:30:00,84.38,84.48,84.38,84.47,27915.0,61.1376,61.2101,61.1376,61.2029,27915.0
2017-06-20 12:35:00,84.48,84.51,84.46,84.5,8653.0,61.2101,61.2318,61.1956,61.2246,8653.0
2017-06-20 12:40:00,84.51,84.51,84.45,84.51,14442.0,61.2318,61.2318,61.1884,61.2318,14442.0
2017-06-20 12:45:00,84.52,84.52,84.47,84.5,12902.0,61.2391,61.2391,61.2029,61.2246,12902.0
2017-06-20 12:50:00,84.51,84.53,84.49,84.51,22870.0,61.2318,61.2463,61.2173,61.2318,22870.0
2017-06-20 12:55:00,84.51,84.54,84.47,84.53,13392.0,61.2318,61.2536,61.2029,61.2463,13392.0
2017-06-20 13:00:00,84.53,84.58,84.51,84.57,15238.0,61.2463,61.2826,61.2318,61.2753,15238.0
2017-06-20 13:05:00,84.57,84.57,84.5,84.52,15606.0,61.2753,61.2753,61.2246,61.2391,15606.0
2017-06-20 13:10:00,84.52,84.55,84.49,84.5,8630.0,61.2391,61.2608,61.2173,61.2246,8630.0
2017-06-20 13:15:00,84.51,84.54,84.49,84.54,12525.0,61.2318,61.2536,61.2173,61.2536,12525.0
2017-06-20 13:20:00,84.55,84.57,84.51,84.56,12078.0,61.2608,61.2753,61.2318,61.2681,12078.0
2017-06-20 13:25:00,84.55,84.55,84.51,84.51,13264.0,61.2608,61.2608,61.2318,61.2318,13264.0
2017-06-20 13:30:00,84.51,84.54,84.5,84.51,11759.0,61.2318,61.2536,61.2246,61.2318,11759.0
2017-06-20 13:35:00,84.51,84.58,84.51,84.52,22980.0,61.2318,61.2826,61.2318,61.2391,22980.0
2017-06-20 13:40:00,84.52,84.52,84.49,84.51,12134.0,61.2391,61.2391,61.2173,61.2318,12134.0
2017-06-20 13:45:00,84.51,84.52,84.48,84.5,12561.0,61.2318,61.2391,61.2101,61.2246,12561.0
2017-06-20 13:50:00,84.5,84.5,84.44,84.44,8524.0,61.2246,61.2246,61.1811,61.1811,8524.0
2017-06-20 13:55:00,84.45,84.45,84.39,84.42,18619.0,61.1884,61.1884,61.1449,61.1666,18619.0
2017-06-20 14:00:00,84.42,84.47,84.41,84.44,15731.0,61.1666,61.2029,61.1594,61.1811,15731.0
2017-06-20 14:05:00,84.45,84.45,84.39,84.4,11426.0,61.1884,61.1884,61.1449,61.1521,11426.0
2017-06-20 14:10:00,84.4,84.44,84.4,84.43,10402.0,61.1521,61.1811,61.1521,61.1739,10402.0
2017-06-20 14:15:00,84.43,84.47,84.41,84.43,14624.0,61.1739,61.2029,61.1594,61.1739,14624.0
2017-06-20 14:20:00,84.44,84.45,84.43,84.45,8994.0,61.1811,61.1884,61.1739,61.1884,8994.0
2017-06-20 14:25:00,84.44,84.5,84.43,84.47,14917.0,61.1811,61.2246,61.1739,61.2029,14917.0
2017-06-20 14:30:00,84.47,84.52,84.47,84.49,12499.0,61.2029,61.2391,61.2029,61.2173,12499.0
2017-06-20 14:35:00,84.48,84.51,84.42,84.44,16046.0,61.2101,61.2318,61.1666,61.1811,16046.0
2017-06-20 14:40:00,84.44,84.45,84.41,84.42,29848.0,61.1811,61.1884,61.1594,61.1666,29848.0
2017-06-20 14:45:00,84.42,84.43,84.37,84.4,9611.0,61.1666,61.1739,61.1304,61.1521,9611.0
2017-06-20 14:50:00,84.4,84.43,84.38,84.4,26203.0,61.1521,61.1739,61.1376,61.1521,26203.0
2017-06-20 14:55:00,84.4,84.41,84.37,84.39,18236.0,61.1521,61.1594,61.1304,61.1449,18236.0
2017-06-20 15:00:00,84.4,84.44,84.38,84.44,46677.0,61.1521,61.1811,61.1376,61.1811,46677.0
2017-06-20 15:05:00,84.44,84.46,84.41,84.44,19813.0,61.1811,61.1956,61.1594,61.1811,19813.0
2017-06-20 15:10:00,84.45,84.5,84.44,84.5,12210.0,61.1884,61.2246,61.1811,61.2246,12210.0
2017-06-20 15:15:00,84.5,84.52,84.47,84.5,14448.0,61.2246,61.2391,61.2029,61.2246,14448.0
2017-06-20 15:20:00,84.49,84.52,84.48,84.48,15827.0,61.2173,61.2391,61.2101,61.2101,15827.0
2017-06-20 15:25:00,84.48,84.49,84.45,84.47,32238.0,61.2101,61.2173,61.1884,61.2029,32238.0
2017-06-20 15:30:00,84.46,84.5,84.43,84.5,50125.0,61.1956,61.2246,61.1739,61.2246,50125.0
2017-06-20 15:35:00,84.51,84.54,84.44,84.54,43667.0,61.2318,61.2536,61.1811,61.2536,43667.0
2017-06-20 15:40:00,84.54,84.58,84.54,84.57,112962.0,61.2536,61.2826,61.2536,61.2753,112962.0
2017-06-20 15:45:00,84.57,84.58,84.54,84.55,28640.0,61.2753,61.2826,61.2536,61.2608,28640.0
2017-06-20 15:50:00,84.55,84.64,84.55,84.62,32415.0,61.2608,61.326,61.2608,61.3115,32415.0
2017-06-20 15:55:00,84.63,84.8,84.61,84.75,196029.0,61.3188,61.442,61.3043,61.4057,196029.0
2017-06-21 09:30:00,84.75,84.87,84.72,84.83,61901.0,61.4057,61.4927,61.384,61.4637,61901.0
2017-06-21 09:35:00,84.81,84.86,84.66,84.76,55780.0,61.4492,61.4854,61.3405,61.413,55780.0
2017-06-21 09:40:00,84.76,84.87,84.75,84.76,58342.0,61.413,61.4927,61.4057,61.413,58342.0
2017-06-21 09:45:00,84.77,84.87,84.76,84.81,68339.0,61.4202,61.4927,61.413,61.4492,68339.0
2017-06-21 09:50:00,84.8,84.99,84.8,84.83,60958.0,61.442,61.5796,61.442,61.4637,60958.0
2017-06-21 09:55:00,84.83,84.89,84.79,84.82,31616.0,61.4637,61.5072,61.4347,61.4564,31616.0
2017-06-21 10:00:00,84.82,84.93,84.8,84.89,24183.0,61.4564,61.5361,61.442,61.5072,24183.0
2017-06-21 10:05:00,84.89,84.89,84.73,84.75,31571.0,61.5072,61.5072,61.3912,61.4057,31571.0
2017-06-21 10:10:00,84.74,84.79,84.7,84.72,15956.0,61.3985,61.4347,61.3695,61.384,15956.0
2017-06-21 10:15:00,84.73,84.77,84.68,84.68,12797.0,61.3912,61.4202,61.355,61.355,12797.0
2017-06-21 10:20:00,84.68,84.72,84.61,84.67,24089.0,61.355,61.384,61.3043,61.3478,24089.0
2017-06-21 10:25:00,84.67,84.67,84.55,84.64,14782.0,61.3478,61.3478,61.2608,61.326,14782.0
2017-06-21 10:30:00,84.67,84.74,84.59,84.64,34392.0,61.3478,61.3985,61.2898,61.326,34392.0
2017-06-21 10:35:00,84.66,84.69,84.6,84.68,36149.0,61.3405,61.3623,61.297,61.355,36149.0
2017-06-21 10:40:00,84.68,84.71,84.64,84.71,23385.0,61.355,61.3767,61.326,61.3767,23385.0
2017-06-21 10:45:00,84.71,84.74,84.65,84.66,30569.0,61.3767,61.3985,61.3333,61.3405,30569.0
2017-06-21 10:50:00,84.67,84.7,84.65,84.67,39444.0,61.3478,61.3695,61.3333,61.3478,39444.0
2017-06-21 10:55:00,84.67,84.77,84.66,84.71,51776.0,61.3478,61.4202,61.3405,61.3767,51776.0
2017-06-21 11:00:00,84.72,84.73,84.63,84.65,32551.0,61.384,61.3912,61.3188,61.3333,32551.0
2017-06-21 11:05:00,84.64,84.66,84.52,84.56,37789.0,61.326,61.3405,61.2391,61.2681,37789.0
2017-06-21 11:10:00,84.56,84.59,84.51,84.58,38892.0,61.2681,61.2898,61.2318,61.2826,38892.0
2017-06-21 11:15:00,84.57,84.62,84.55,84.57,29629.0,61.2753,61.3115,61.2608,61.2753,29629.0
2017-06-21 11:20:00,84.58,84.63,84.57,84.58,33850.0,61.2826,61.3188,61.2753,61.2826,33850.0
2017-06-21 11:25:00,84.58,84.59,84.55,84.58,20338.0,61.2826,61.2898,61.2608,61.2826,20338.0
2017-06-21 11:30:00,84.59,84.61,84.57,84.6,20022.0,61.2898,61.3043,61.2753,61.297,20022.0
2017-06-21 11:35:00,84.61,84.61,84.55,84.61,33370.0,61.3043,61.3043,61.2608,61.3043,33370.0
2017-06-21 11:40:00,84.62,84.67,84.61,84.65,18326.0,61.3115,61.3478,61.3043,61.3333,18326.0
2017-06-21 11:45:00,84.65,84.72,84.62,84.71,27168.0,61.3333,61.384,61.3115,61.3767,27168.0
2017-06-21 11:50:00,84.72,84.72,84.68,84.7,24089.0,61.384,61.384,61.355,61.3695,24089.0
2017-06-21 11:55:00,84.7,84.73,84.6,84.61,25187.0,61.3695,61.3912,61.297,61.3043,25187.0
2017-06-21 12:00:00,84.61,84.66,84.6,84.6,45487.0,61.3043,61.3405,61.297,61.297,45487.0
2017-06-21 12:05:00,84.6,84.63,84.57,84.63,9090.0,61.297,61.3188,61.2753,61.3188,9090.0
2017-06-21 12:10:00,84.63,84.63,84.6,84.6,19582.0,61.3188,61.3188,61.297,61.297,19582.0
2017-06-21 12:15:00,84.59,84.6,84.53,84.54,34771.0,61.2898,61.297,61.2463,61.2536,34771.0
2017-06-21 12:20:00,84.53,84.56,84.5,84.55,27977.0,61.2463,61.2681,61.2246,61.2608,27977.0
2017-06-21 12:25:00,84.54,84.56,84.52,84.56,7707.0,61.2536,61.2681,61.2391,61.2681,7707.0
2017-06-21 12:30:00,84.55,84.6,84.53,84.56,29578.0,61.2608,61.297,61.2463,61.2681,29578.0
2017-06-21 12:35:00,84.55,84.59,84.54,84.56,33691.0,61.2608,61.2898,61.2536,61.2681,33691.0
2017-06-21 12:40:00,84.56,84.56,84.46,84.5,25329.0,61.2681,61.2681,61.1956,61.2246,25329.0
2017-06-21 12:45:00,84.5,84.51,84.48,84.5,13960.0,61.2246,61.2318,61.2101,61.2246,13960.0
2017-06-21 12:50:00,84.51,84.53,84.48,84.48,9304.0,61.2318,61.2463,61.2101,61.2101,9304.0
2017-06-21 12:55:00,84.49,84.51,84.46,84.48,46617.0,61.2173,61.2318,61.1956,61.2101,46617.0
2017-06-21 13:00:00,84.49,84.49,84.4,84.47,28627.0,61.2173,61.2173,61.1521,61.2029,28627.0
2017-06-21 13:05:00,84.47,84.47,84.31,84.34,31245.0,61.2029,61.2029,61.0869,61.1087,31245.0
2017-06-21 13:10:00,84.33,84.34,84.3,84.33,57376.0,61.1014,61.1087,61.0797,61.1014,57376.0
2017-06-21 13:15:00,84.33,84.38,84.32,84.32,16668.0,61.1014,61.1376,61.0942,61.0942,16668.0
2017-06-21 13:20:00,84.32,84.41,84.32,84.4,15157.0,61.0942,61.1594,61.0942,61.1521,15157.0
2017-06-21 13:25:00,84.4,84.41,84.37,84.39,22926.0,61.1521,61.1594,61.1304,61.1449,22926.0
2017-06-21 13:30:00,84.38,84.4,84.32,84.33,16825.0,61.1376,61.1521,61.0942,61.1014,16825.0
2017-06-21 13:35:00,84.33,84.34,84.26,84.31,20026.0,61.1014,61.1087,61.0507,61.0869,20026.0
2017-06-21 13:40:00,84.31,84.31,84.27,84.28,10443.0,61.0869,61.0869,61.0579,61.0652,10443.0
2017-06-21 13:45:00,84.27,84.3,84.27,84.28,25921.0,61.0579,61.0797,61.0579,61.0652,25921.0
2017-06-21 13:50:00,84.27,84.29,84.15,84.19,31437.0,61.0579,61.0724,60.971,61.0,31437.0
2017-06-21 13:55:00,84.19,84.19,84.04,84.07,24778.0,61.0,61.0,60.8913,60.913,24778.0
2017-06-21 14:00:00,84.07,84.15,84.07,84.15,17238.0,60.913,60.971,60.913,60.971,17238.0
2017-06-21 14:05:00,84.15,84.24,84.14,84.18,43155.0,60.971,61.0362,60.9637,60.9927,43155.0
2017-06-21 14:10:00,84.18,84.22,84.16,84.2,27878.0,60.9927,61.0217,60.9782,61.0072,27878.0
2017-06-21 14:15:00,84.19,84.21,84.15,84.15,17119.0,61.0,61.0145,60.971,60.971,17119.0
2017-06-21 14:20:00,84.13,84.19,84.13,84.16,16205.0,60.9565,61.0,60.9565,60.9782,16205.0
2017-06-21 14:25:00,84.15,84.22,84.14,84.21,29729.0,60.971,61.0217,60.9637,61.0145,29729.0
2017-06-21 14:30:00,84.21,84.32,84.21,84.3,17390.0,61.0145,61.0942,61.0145,61.0797,17390.0
2017-06-21 14:35:00,84.31,84.41,84.31,84.39,28638.0,61.0869,61.1594,61.0869,61.1449,28638.0
2017-06-21 14:40:00,84.4,84.43,84.37,84.38,24149.0,61.1521,61.1739,61.1304,61.1376,24149.0
2017-06-21 14:45:00,84.37,84.41,84.36,84.38,19523.0,61.1304,61.1594,61.1231,61.1376,19523.0
2017-06-21 14:50:00,84.39,84.43,84.38,84.42,17790.0,61.1449,61.1739,61.1376,61.1666,17790.0
2017-06-21 14:55:00,84.42,84.44,84.38,84.4,20436.0,61.1666,61.1811,61.1376,61.1521,20436.0
2017-06-21 15:00:00,84.39,84.43,84.32,84.36,28556.0,61.1449,61.1739,61.0942,61.1231,28556.0
2017-06-21 15:05:00,84.36,84.43,84.36,84.42,26358.0,61.1231,61.1739,61.1231,61.1666,26358.0
2017-06-21 15:10:00,84.43,84.49,84.42,84.48,19838.0,61.1739,61.2173,61.1666,61.2101,19838.0
2017-06-21 15:15:00,84.48,84.58,84.48,84.56,14485.0,61.2101,61.2826,61.2101,61.2681,14485.0
2017-06-21 15:20:00,84.56,84.57,84.47,84.48,18647.0,61.2681,61.2753,61.2029,61.2101,18647.0
2017-06-21 15:25:00,84.47,84.5,84.46,84.49,28895.0,61.2029,61.2246,61.1956,61.2173,28895.0
2017-06-21 15:30:00,84.49,84.54,84.48,84.54,18659.0,61.2173,61.2536,61.2101,61.2536,18659.0
2017-06-21 15:35:00,84.54,84.55,84.48,84.49,25688.0,61.2536,61.2608,61.2101,61.2173,25688.0
2017-06-21 15:40:00,84.49,84.49,84.43,84.48,29066.0,61.2173,61.2173,61.1739,61.2101,29066.0
2017-06-21 15:45:00,84.49,84.56,84.49,84.56,64325.0,61.2173,61.2681,61.2173,61.2681,64325.0
2017-06-21 15:50:00,84.55,84.56,84.54,84.55,55642.0,61.2608,61.2681,61.2536,61.2608,55642.0
2017-06-21 15:55:00,84.54,84.57,84.51,84.55,71127.0,61.2536,61.2753,61.2318,61.2608,71127.0
2017-06-22 09:30:00,84.47,84.5,84.26,84.36,52510.0,61.2029,61.2246,61.0507,61.1231,52510.0
2017-06-22 09:35:00,84.4,84.43,84.25,84.26,61058.0,61.1521,61.1739,61.0434,61.0507,61058.0
2017-06-22 09:40:00,84.24,84.24,84.13,84.22,72126.0,61.0362,61.0362,60.9565,61.0217,72126.0
2017-06-22 09:45:00,84.22,84.31,84.19,84.31,47014.0,61.0217,61.0869,61.0,61.0869,47014.0
2017-06-22 09:50:00,84.34,84.39,84.27,84.3,22915.0,61.1087,61.1449,61.0579,61.0797,22915.0
2017-06-22 09:55:00,84.31,84.38,84.24,84.24,33481.0,61.0869,61.1376,61.0362,61.0362,33481.0
2017-06-22 10:00:00,84.25,84.29,84.16,84.26,69398.0,61.0434,61.0724,60.9782,61.0507,69398.0
2017-06-22 10:05:00,84.25,84.25,84.15,84.19,38291.0,61.0434,61.0434,60.971,61.0,38291.0
2017-06-22 10:10:00,84.18,84.24,84.13,84.23,16341.0,60.9927,61.0362,60.9565,61.029,16341.0
2017-06-22 10:15:00,84.22,84.28,84.19,84.26,20244.0,61.0217,61.0652,61.0,61.0507,20244.0
2017-06-22 10:20:00,84.26,84.32,84.25,84.3,28745.0,61.0507,61.0942,61.0434,61.0797,28745.0
2017-06-22 10:25:00,84.3,84.31,84.27,84.3,21912.0,61.0797,61.0869,61.0579,61.0797,21912.0
2017-06-22 10:30:00,84.29,84.35,84.25,84.29,36750.0,61.0724,61.1159,61.0434,61.0724,36750.0
2017-06-22 10:35:00,84.28,84.28,84.19,84.22,37453.0,61.0652,61.0652,61.0,61.0217,37453.0
2017-06-22 10:40:00,84.22,84.29,84.2,84.24,60785.0,61.0217,61.0724,61.0072,61.0362,60785.0
2017-06-22 10:45:00,84.23,84.27,84.2,84.22,65944.0,61.029,61.0579,61.0072,61.0217,65944.0
2017-06-22 10:50:00,84.22,84.26,84.21,84.23,69466.0,61.0217,61.0507,61.0145,61.029,69466.0
2017-06-22 10:55:00,84.23,84.32,84.22,84.29,33194.0,61.029,61.0942,61.0217,61.0724,33194.0
2017-06-22 11:00:00,84.28,84.3,84.26,84.3,18962.0,61.0652,61.0797,61.0507,61.0797,18962.0
2017-06-22 11:05:00,84.3,84.42,84.3,84.35,19349.0,61.0797,61.1666,61.0797,61.1159,19349.0
2017-06-22 11:10:00,84.36,84.39,84.34,84.39,14469.0,61.1231,61.1449,61.1087,61.1449,14469.0
2017-06-22 11:15:00,84.39,84.43,84.38,84.38,12835.0,61.1449,61.1739,61.1376,61.1376,12835.0
2017-06-22 11:20:00,84.38,84.5,84.37,84.5,41018.0,61.1376,61.2246,61.1304,61.2246,41018.0
2017-06-22 11:25:00,84.5,84.5,84.44,84.45,45163.0,61.2246,61.2246,61.1811,61.1884,45163.0
2017-06-22 11:30:00,84.45,84.45,84.34,84.36,38433.0,61.1884,61.1884,61.1087,61.1231,38433.0
2017-06-22 11:35:00,84.36,84.38,84.33,84.33,18279.0,61.1231,61.1376,61.1014,61.1014,18279.0
2017-06-22 11:40:00,84.34,84.49,84.34,84.49,16737.0,61.1087,61.2173,61.1087,61.2173,16737.0
2017-06-22 11:45:00,84.5,84.56,84.47,84.54,27912.0,61.2246,61.2681,61.2029,61.2536,27912.0
2017-06-22 11:50:00,84.55,84.6,84.53,84.54,23036.0,61.2608,61.297,61.2463,61.2536,23036.0
2017-06-22 11:55:00,84.54,84.55,84.49,84.52,22406.0,61.2536,61.2608,61.2173,61.2391,22406.0
2017-06-22 12:00:00,84.52,84.61,84.52,84.57,47354.0,61.2391,61.3043,61.2391,61.2753,47354.0
2017-06-22 12:05:00,84.56,84.64,84.54,84.63,33491.0,61.2681,61.326,61.2536,61.3188,33491.0
2017-06-22 12:10:00,84.63,84.66,84.61,84.63,11574.0,61.3188,61.3405,61.3043,61.3188,11574.0
2017-06-22 12:15:00,84.62,84.64,84.6,84.63,19804.0,61.3115,61.326,61.297,61.3188,19804.0
2017-06-22 12:20:00,84.64,84.65,84.61,84.62,9159.0,61.326,61.3333,61.3043,61.3115,9159.0
2017-06-22 12:25:00,84.63,84.69,84.62,84.67,8969.0,61.3188,61.3623,61.3115,61.3478,8969.0
2017-06-22 12:30:00,84.68,84.74,84.67,84.73,26796.0,61.355,61.3985,61.3478,61.3912,26796.0
2017-06-22 12:35:00,84.73,84.75,84.7,84.73,30207.0,61.3912,61.4057,61.3695,61.3912,30207.0
2017-06-22 12:40:00,84.74,84.79,84.74,84.77,11860.0,61.3985,61.4347,61.3985,61.4202,11860.0
2017-06-22 12:45:00,84.78,84.79,84.75,84.77,12340.0,61.4275,61.4347,61.4057,61.4202,12340.0
2017-06-22 12:50:00,84.78,84.82,84.76,84.77,70512.0,61.4275,61.4564,61.413,61.4202,70512.0
2017-06-22 12:55:00,84.78,84.8,84.76,84.78,32015.0,61.4275,61.442,61.413,61.4275,32015.0
2017-06-22 13:00:00,84.77,84.83,84.76,84.81,34158.0,61.4202,61.4637,61.413,61.4492,34158.0
2017-06-22 13:05:00,84.81,84.82,84.75,84.76,18668.0,61.4492,61.4564,61.4057,61.413,18668.0
2017-06-22 13:10:00,84.75,84.79,84.7,84.7,18586.0,61.4057,61.4347,61.3695,61.3695,18586.0
2017-06-22 13:15:00,84.7,84.74,84.69,84.69,10987.0,61.3695,61.3985,61.3623,61.3623,10987.0
2017-06-22 13:20:00,84.68,84.73,84.67,84.69,24566.0,61.355,61.3912,61.3478,61.3623,24566.0
2017-06-22 13:25:00,84.69,84.73,84.67,84.71,14452.0,61.3623,61.3912,61.3478,61.3767,14452.0
2017-06-22 13:30:00,84.7,84.72,84.67,84.72,8330.0,61.3695,61.384,61.3478,61.384,8330.0
2017-06-22 13:35:00,84.73,84.74,84.68,84.69,30688.0,61.3912,61.3985,61.355,61.3623,30688.0
2017-06-22 13:40:00,84.68,84.71,84.67,84.71,13903.0,61.355,61.3767,61.3478,61.3767,13903.0
2017-06-22 13:45:00,84.7,84.74,84.67,84.73,21042.0,61.3695,61.3985,61.3478,61.3912,21042.0
2017-06-22 13:50:00,84.73,84.77,84.71,84.76,19517.0,61.3912,61.4202,61.3767,61.413,19517.0
2017-06-22 13:55:00,84.76,84.77,84.71,84.72,27679.0,61.413,61.4202,61.3767,61.384,27679.0
2017-06-22 14:00:00,84.72,84.75,84.69,84.74,46252.0,61.384,61.4057,61.3623,61.3985,46252.0
2017-06-22 14:05:00,84.74,84.79,84.73,84.76,32066.0,61.3985,61.4347,61.3912,61.413,32066.0
2017-06-22 14:10:00,84.76,84.77,84.69,84.69,32090.0,61.413,61.4202,61.3623,61.3623,32090.0
2017-06-22 14:15:00,84.7,84.73,84.65,84.65,23050.0,61.3695,61.3912,61.3333,61.3333,23050.0
2017-06-22 14:20:00,84.65,84.69,84.62,84.64,54107.0,61.3333,61.3623,61.3115,61.326,54107.0
2017-06-22 14:25:00,84.64,84.67,84.6,84.61,45509.0,61.326,61.3478,61.297,61.3043,45509.0
2017-06-22 14:30:00,84.61,84.61,84.56,84.59,32352.0,61.3043,61.3043,61.2681,61.2898,32352.0
2017-06-22 14:35:00,84.58,84.58,84.53,84.57,70354.0,61.2826,61.2826,61.2463,61.2753,70354.0
2017-06-22 14:40:00,84.57,84.67,84.57,84.67,29332.0,61.2753,61.3478,61.2753,61.3478,29332.0
2017-06-22 14:45:00,84.68,84.71,84.65,84.68,23052.0,61.355,61.3767,61.3333,61.355,23052.0
2017-06-22 14:50:00,84.68,84.69,84.62,84.67,9610.0,61.355,61.3623,61.3115,61.3478,9610.0
2017-06-22 14:55:00,84.66,84.72,84.64,84.72,32071.0,61.3405,61.384,61.326,61.384,32071.0
2017-06-22 15:00:00,84.72,84.76,84.71,84.75,41380.0,61.384,61.413,61.3767,61.4057,41380.0
2017-06-22 15:05:00,84.74,84.79,84.74,84.77,32327.0,61.3985,61.4347,61.3985,61.4202,32327.0
2017-06-22 15:10:00,84.77,84.78,84.74,84.76,23440.0,61.4202,61.4275,61.3985,61.413,23440.0
2017-06-22 15:15:00,84.76,84.76,84.71,84.74,26076.0,61.413,61.413,61.3767,61.3985,26076.0
2017-06-22 15:20:00,84.73,84.76,84.67,84.67,23731.0,61.3912,61.413,61.3478,61.3478,23731.0
2017-06-22 15:25:00,84.67,84.67,84.6,84.61,28222.0,61.3478,61.3478,61.297,61.3043,28222.0
2017-06-22 15:30:00,84.61,84.63,84.56,84.6,52271.0,61.3043,61.3188,61.2681,61.297,52271.0
2017-06-22 15:35:00,84.59,84.62,84.56,84.56,73957.0,61.2898,61.3115,61.2681,61.2681,73957.0
2017-06-22 15:40:00,84.56,84.61,84.54,84.56,135060.0,61.2681,61.3043,61.2536,61.2681,135060.0
2017-06-22 15:45:00,84.56,84.57,84.53,84.53,176380.0,61.2681,61.2753,61.2463,61.2463,176380.0
2017-06-22 15:50:00,84.53,84.66,84.52,84.65,374768.0,61.2463,61.3405,61.2391,61.3333,374768.0
2017-06-22 15:55:00,84.65,84.7,84.62,84.66,344574.0,61.3333,61.3695,61.3115,61.3405,344574.0
2017-06-23 09:30:00,83.89,84.1,83.75,84.05,113387.0,61.3612,61.5148,61.2588,61.4782,113387.0
2017-06-23 09:35:00,84.05,84.22,84.02,84.04,268506.0,61.4782,61.6026,61.4563,61.4709,268506.0
2017-06-23 09:40:00,84.05,84.22,84.02,84.15,148250.0,61.4782,61.6026,61.4563,61.5514,148250.0
2017-06-23 09:45:00,84.17,84.25,84.15,84.21,54125.0,61.566,61.6245,61.5514,61.5952,54125.0
2017-06-23 09:50:00,84.2,84.37,84.19,84.25,108477.0,61.5879,61.7123,61.5806,61.6245,108477.0
2017-06-23 09:55:00,84.25,84.37,84.21,84.34,13937.0,61.6245,61.7123,61.5952,61.6903,13937.0
2017-06-23 10:00:00,84.31,84.4,84.23,84.33,45381.0,61.6684,61.7342,61.6099,61.683,45381.0
2017-06-23 10:05:00,84.34,84.36,84.3,84.3,24016.0,61.6903,61.705,61.6611,61.6611,24016.0
2017-06-23 10:10:00,84.3,84.38,84.25,84.33,13103.0,61.6611,61.7196,61.6245,61.683,13103.0
2017-06-23 10:15:00,84.31,84.35,84.28,84.31,10061.0,61.6684,61.6976,61.6464,61.6684,10061.0
2017-06-23 10:20:00,84.31,84.36,84.28,84.3,13773.0,61.6684,61.705,61.6464,61.6611,13773.0
2017-06-23 10:25:00,84.31,84.35,84.29,84.32,8602.0,61.6684,61.6976,61.6538,61.6757,8602.0
2017-06-23 10:30:00,84.33,84.33,84.21,84.26,18501.0,61.683,61.683,61.5952,61.6318,18501.0
2017-06-23 10:35:00,84.25,84.31,84.19,84.27,19398.0,61.6245,61.6684,61.5806,61.6391,19398.0
2017-06-23 10:40:00,84.28,84.35,84.26,84.31,13606.0,61.6464,61.6976,61.6318,61.6684,13606.0
2017-06-23 10:45:00,84.33,84.39,84.3,84.39,46354.0,61.683,61.7269,61.6611,61.7269,46354.0
2017-06-23 10:50:00,84.39,84.47,84.38,84.47,53402.0,61.7269,61.7854,61.7196,61.7854,53402.0
2017-06-23 10:55:00,84.47,84.51,84.45,84.46,16744.0,61.7854,61.8147,61.7708,61.7781,16744.0
2017-06-23 11:00:00,84.46,84.52,84.45,84.52,24149.0,61.7781,61.822,61.7708,61.822,24149.0
2017-06-23 11:05:00,84.52,84.53,84.47,84.51,23270.0,61.822,61.8293,61.7854,61.8147,23270.0
2017-06-23 11:10:00,84.52,84.54,84.48,84.5,14327.0,61.822,61.8366,61.7927,61.8074,14327.0
2017-06-23 11:15:00,84.5,84.53,84.46,84.51,18028.0,61.8074,61.8293,61.7781,61.8147,18028.0
2017-06-23 11:20:00,84.51,84.63,84.49,84.58,73122.0,61.8147,61.9025,61.8001,61.8659,73122.0
2017-06-23 11:25:00,84.59,84.62,84.57,84.6,19368.0,61.8732,61.8951,61.8586,61.8805,19368.0
2017-06-23 11:30:00,84.61,84.62,84.55,84.56,19899.0,61.8878,61.8951,61.8439,61.8513,19899.0
2017-06-23 11:35:00,84.55,84.59,84.54,84.54,17210.0,61.8439,61.8732,61.8366,61.8366,17210.0
2017-06-23 11:40:00,84.56,84.57,84.53,84.57,6375.0,61.8513,61.8586,61.8293,61.8586,6375.0
2017-06-23 11:45:00,84.57,84.6,84.5,84.51,25815.0,61.8586,61.8805,61.8074,61.8147,25815.0
2017-06-23 11:50:00,84.51,84.51,84.44,84.49,64931.0,61.8147,61.8147,61.7635,61.8001,64931.0
2017-06-23 11:55:00,84.5,84.52,84.44,84.44,23277.0,61.8074,61.822,61.7635,61.7635,23277.0
2017-06-23 12:00:00,84.44,84.46,84.43,84.44,14760.0,61.7635,61.7781,61.7562,61.7635,14760.0
2017-06-23 12:05:00,84.45,84.46,84.39,84.4,12846.0,61.7708,61.7781,61.7269,61.7342,12846.0
2017-06-23 12:10:00,84.39,84.45,84.38,84.45,12613.0,61.7269,61.7708,61.7196,61.7708,12613.0
2017-06-23 12:15:00,84.46,84.47,84.4,84.42,23520.0,61.7781,61.7854,61.7342,61.7489,23520.0
2017-06-23 12:20:00,84.42,84.46,84.41,84.42,26023.0,61.7489,61.7781,61.7415,61.7489,26023.0
2017-06-23 12:25:00,84.41,84.42,84.37,84.41,23256.0,61.7415,61.7489,61.7123,61.7415,23256.0
2017-06-23 12:30:00,84.41,84.44,84.4,84.42,11461.0,61.7415,61.7635,61.7342,61.7489,11461.0
2017-06-23 12:35:00,84.43,84.48,84.39,84.42,20749.0,61.7562,61.7927,61.7269,61.7489,20749.0
2017-06-23 12:40:00,84.42,84.44,84.39,84.4,16197.0,61.7489,61.7635,61.7269,61.7342,16197.0
2017-06-23 12:45:00,84.41,84.42,84.38,84.39,12442.0,61.7415,61.7489,61.7196,61.7269,12442.0
2017-06-23 12:50:00,84.4,84.45,84.35,84.36,25443.0,61.7342,61.7708,61.6976,61.705,25443.0
2017-06-23 12:55:00,84.36,84.39,84.34,84.38,20958.0,61.705,61.7269,61.6903,61.7196,20958.0
2017-06-23 13:00:00,84.37,84.4,84.32,84.36,7945.0,61.7123,61.7342,61.6757,61.705,7945.0
2017-06-23 13:05:00,84.35,84.38,84.34,84.38,10589.0,61.6976,61.7196,61.6903,61.7196,10589.0
2017-06-23 13:10:00,84.35,84.39,84.34,84.37,7213.0,61.6976,61.7269,61.6903,61.7123,7213.0
2017-06-23 13:15:00,84.37,84.4,84.36,84.39,24286.0,61.7123,61.7342,61.705,61.7269,24286.0
2017-06-23 13:20:00,84.39,84.42,84.38,84.42,7901.0,61.7269,61.7489,61.7196,61.7489,7901.0
2017-06-23 13:25:00,84.42,84.43,84.38,84.42,12796.0,61.7489,61.7562,61.7196,61.7489,12796.0
2017-06-23 13:30:00,84.42,84.42,84.39,84.39,10107.0,61.7489,61.7489,61.7269,61.7269,10107.0
2017-06-23 13:35:00,84.39,84.39,84.32,84.33,18285.0,61.7269,61.7269,61.6757,61.683,18285.0
2017-06-23 13:40:00,84.33,84.36,84.3,84.34,12657.0,61.683,61.705,61.6611,61.6903,12657.0
2017-06-23 13:45:00,84.34,84.4,84.33,84.37,33658.0,61.6903,61.7342,61.683,61.7123,33658.0
2017-06-23 13:50:00,84.37,84.39,84.35,84.35,49347.0,61.7123,61.7269,61.6976,61.6976,49347.0
2017-06-23 13:55:00,84.35,84.38,84.34,84.36,24290.0,61.6976,61.7196,61.6903,61.705,24290.0
2017-06-23 14:00:00,84.36,84.36,84.28,84.28,40693.0,61.705,61.705,61.6464,61.6464,40693.0
2017-06-23 14:05:00,84.28,84.3,84.27,84.3,61363.0,61.6464,61.6611,61.6391,61.6611,61363.0
2017-06-23 14:10:00,84.3,84.32,84.29,84.3,19614.0,61.6611,61.6757,61.6538,61.6611,19614.0
2017-06-23 14:15:00,84.3,84.32,84.28,84.3,13558.0,61.6611,61.6757,61.6464,61.6611,13558.0
2017-06-23 14:20:00,84.3,84.3,84.18,84.18,19478.0,61.6611,61.6611,61.5733,61.5733,19478.0
2017-06-23 14:25:00,84.18,84.18,84.14,84.16,15683.0,61.5733,61.5733,61.544,61.5587,15683.0
2017-06-23 14:30:00,84.14,84.15,84.11,84.14,30838.0,61.544,61.5514,61.5221,61.544,30838.0
2017-06-23 14:35:00,84.15,84.18,84.11,84.11,60791.0,61.5514,61.5733,61.5221,61.5221,60791.0
2017-06-23 14:40:00,84.11,84.16,84.1,84.15,21245.0,61.5221,61.5587,61.5148,61.5514,21245.0
2017-06-23 14:45:00,84.14,84.14,84.1,84.12,40184.0,61.544,61.544,61.5148,61.5294,40184.0
2017-06-23 14:50:00,84.11,84.13,84.06,84.12,23642.0,61.5221,61.5367,61.4855,61.5294,23642.0
2017-06-23 14:55:00,84.11,84.14,84.1,84.12,15485.0,61.5221,61.544,61.5148,61.5294,15485.0
2017-06-23 15:00:00,84.12,84.13,84.01,84.05,41082.0,61.5294,61.5367,61.449,61.4782,41082.0
2017-06-23 15:05:00,84.05,84.1,84.04,84.07,81268.0,61.4782,61.5148,61.4709,61.4928,81268.0
2017-06-23 15:10:00,84.07,84.16,84.06,84.16,29814.0,61.4928,61.5587,61.4855,61.5587,29814.0
2017-06-23 15:15:00,84.15,84.16,84.11,84.14,34042.0,61.5514,61.5587,61.5221,61.544,34042.0
2017-06-23 15:20:00,84.14,84.17,84.13,84.15,46993.0,61.544,61.566,61.5367,61.5514,46993.0
2017-06-23 15:25:00,84.15,84.18,84.1,84.11,41847.0,61.5514,61.5733,61.5148,61.5221,41847.0
2017-06-23 15:30:00,84.11,84.13,84.1,84.11,101533.0,61.5221,61.5367,61.5148,61.5221,101533.0
2017-06-23 15:35:00,84.11,84.14,84.08,84.09,110636.0,61.5221,61.544,61.5002,61.5075,110636.0
2017-06-23 15:40:00,84.11,84.21,84.06,84.21,268876.0,61.5221,61.5952,61.4855,61.5952,268876.0
2017-06-23 15:45:00,84.21,84.21,84.13,84.14,153418.0,61.5952,61.5952,61.5367,61.544,153418.0
2017-06-23 15:50:00,84.14,84.14,84.1,84.13,110325.0,61.544,61.544,61.5148,61.5367,110325.0
2017-06-23 15:55:00,84.13,84.15,84.1,84.14,205289.0,61.5367,61.5514,61.5148,61.544,205289.0
2017-06-26 09:30:00,84.37,84.68,84.36,84.54,120015.0,61.7123,61.939,61.705,61.8366,120015.0
2017-06-26 09:35:00,84.53,84.72,84.48,84.53,124986.0,61.8293,61.9683,61.7927,61.8293,124986.0
2017-06-26 09:40:00,84.52,84.65,84.5,84.6,94259.0,61.822,61.9171,61.8074,61.8805,94259.0
2017-06-26 09:45:00,84.61,84.69,84.55,84.59,144422.0,61.8878,61.9463,61.8439,61.8732,144422.0
2017-06-26 09:50:00,84.59,84.69,84.56,84.56,49302.0,61.8732,61.9463,61.8513,61.8513,49302.0
2017-06-26 09:55:00,84.55,84.7,84.55,84.63,43426.0,61.8439,61.9537,61.8439,61.9025,43426.0
2017-06-26 10:00:00,84.63,84.68,84.57,84.58,69007.0,61.9025,61.939,61.8586,61.8659,69007.0
2017-06-26 10:05:00,84.58,84.7,84.58,84.65,106117.0,61.8659,61.9537,61.8659,61.9171,106117.0
2017-06-26 10:10:00,84.64,84.7,84.64,84.64,33610.0,61.9098,61.9537,61.9098,61.9098,33610.0
2017-06-26 10:15:00,84.64,84.69,84.62,84.62,68649.0,61.9098,61.9463,61.8951,61.8951,68649.0
2017-06-26 10:20:00,84.62,84.66,84.57,84.65,115357.0,61.8951,61.9244,61.8586,61.9171,115357.0
2017-06-26 10:25:00,84.66,84.68,84.59,84.63,66279.0,61.9244,61.939,61.8732,61.9025,66279.0
2017-06-26 10:30:00,84.63,84.7,84.61,84.61,54169.0,61.9025,61.9537,61.8878,61.8878,54169.0
2017-06-26 10:35:00,84.62,84.64,84.54,84.58,73876.0,61.8951,61.9098,61.8366,61.8659,73876.0
2017-06-26 10:40:00,84.58,84.64,84.54,84.57,87106.0,61.8659,61.9098,61.8366,61.8586,87106.0
2017-06-26 10:45:00,84.58,84.63,84.53,84.63,68022.0,61.8659,61.9025,61.8293,61.9025,68022.0
2017-06-26 10:50:00,84.62,84.81,84.61,84.75,46193.0,61.8951,62.0341,61.8878,61.9902,46193.0
2017-06-26 10:55:00,84.75,84.93,84.73,84.93,63482.0,61.9902,62.1219,61.9756,62.1219,63482.0
2017-06-26 11:00:00,84.92,84.99,84.86,84.94,36648.0,62.1146,62.1658,62.0707,62.1292,36648.0
2017-06-26 11:05:00,84.93,85.06,84.91,85.05,81421.0,62.1219,62.217,62.1073,62.2097,81421.0
2017-06-26 11:10:00,85.04,85.05,84.94,84.96,21467.0,62.2023,62.2097,62.1292,62.1438,21467.0
2017-06-26 11:15:00,84.96,84.96,84.87,84.89,18059.0,62.1438,62.1438,62.078,62.0926,18059.0
2017-06-26 11:20:00,84.88,84.98,84.88,84.9,33631.0,62.0853,62.1585,62.0853,62.0999,33631.0
2017-06-26 11:25:00,84.91,85.01,84.91,84.98,28896.0,62.1073,62.1804,62.1073,62.1585,28896.0
2017-06-26 11:30:00,84.97,84.99,84.87,84.9,50868.0,62.1511,62.1658,62.078,62.0999,50868.0
2017-06-26 11:35:00,84.9,84.94,84.85,84.87,51172.0,62.0999,62.1292,62.0634,62.078,51172.0
2017-06-26 11:40:00,84.88,84.93,84.79,84.79,33731.0,62.0853,62.1219,62.0195,62.0195,33731.0
2017-06-26 11:45:00,84.77,84.8,84.7,84.79,29817.0,62.0049,62.0268,61.9537,62.0195,29817.0
2017-06-26 11:50:00,84.79,84.79,84.7,84.75,23361.0,62.0195,62.0195,61.9537,61.9902,23361.0
2017-06-26 11:55:00,84.75,84.76,84.7,84.7,26561.0,61.9902,61.9975,61.9537,61.9537,26561.0
2017-06-26 12:00:00,84.7,84.76,84.64,84.69,35446.0,61.9537,61.9975,61.9098,61.9463,35446.0
2017-06-26 12:05:00,84.7,84.72,84.64,84.66,28857.0,61.9537,61.9683,61.9098,61.9244,28857.0
2017-06-26 12:10:00,84.65,84.69,84.62,84.65,42981.0,61.9171,61.9463,61.8951,61.9171,42981.0
2017-06-26 12:15:00,84.65,84.66,84.58,84.59,17592.0,61.9171,61.9244,61.8659,61.8732,17592.0
2017-06-26 12:20:00,84.59,84.65,84.57,84.63,38109.0,61.8732,61.9171,61.8586,61.9025,38109.0
2017-06-26 12:25:00,84.62,84.62,84.56,84.6,21361.0,61.8951,61.8951,61.8513,61.8805,21361.0
2017-06-26 12:30:00,84.59,84.6,84.53,84.56,35957.0,61.8732,61.8805,61.8293,61.8513,35957.0
2017-06-26 12:35:00,84.56,84.6,84.52,84.59,36117.0,61.8513,61.8805,61.822,61.8732,36117.0
2017-06-26 12:40:00,84.59,84.59,84.52,84.57,68533.0,61.8732,61.8732,61.822,61.8586,68533.0
2017-06-26 12:45:00,84.56,84.58,84.54,84.58,163606.0,61.8513,61.8659,61.8366,61.8659,163606.0
2017-06-26 12:50:00,84.59,84.67,84.58,84.66,63000.0,61.8732,61.9317,61.8659,61.9244,63000.0
2017-06-26 12:55:00,84.66,84.7,84.58,84.7,46364.0,61.9244,61.9537,61.8659,61.9537,46364.0
2017-06-26 13:00:00,84.69,84.74,84.69,84.7,34450.0,61.9463,61.9829,61.9463,61.9537,34450.0
2017-06-26 13:05:00,84.7,84.7,84.68,84.69,20264.0,61.9537,61.9537,61.939,61.9463,20264.0
2017-06-26 13:10:00,84.69,84.7,84.61,84.62,28890.0,61.9463,61.9537,61.8878,61.8951,28890.0
2017-06-26 13:15:00,84.62,84.64,84.59,84.62,19577.0,61.8951,61.9098,61.8732,61.8951,19577.0
2017-06-26 13:20:00,84.63,84.65,84.58,84.65,24488.0,61.9025,61.9171,61.8659,61.9171,24488.0
2017-06-26 13:25:00,84.65,84.7,84.64,84.69,11880.0,61.9171,61.9537,61.9098,61.9463,11880.0
2017-06-26 13:30:00,84.69,84.72,84.66,84.69,23763.0,61.9463,61.9683,61.9244,61.9463,23763.0
2017-06-26 13:35:00,84.69,84.71,84.67,84.68,11353.0,61.9463,61.961,61.9317,61.939,11353.0
2017-06-26 13:40:00,84.68,84.77,84.68,84.75,29662.0,61.939,62.0049,61.939,61.9902,29662.0
2017-06-26 13:45:00,84.76,84.76,84.64,84.66,91269.0,61.9975,61.9975,61.9098,61.9244,91269.0
2017-06-26 13:50:00,84.65,84.7,84.65,84.7,36662.0,61.9171,61.9537,61.9171,61.9537,36662.0
2017-06-26 13:55:00,84.7,84.75,84.68,84.7,60483.0,61.9537,61.9902,61.939,61.9537,60483.0
2017-06-26 14:00:00,84.7,84.74,84.66,84.7,32953.0,61.9537,61.9829,61.9244,61.9537,32953.0
2017-06-26 14:05:00,84.7,84.74,84.69,84.73,15585.0,61.9537,61.9829,61.9463,61.9756,15585.0
2017-06-26 14:10:00,84.73,84.74,84.68,84.68,25831.0,61.9756,61.9829,61.939,61.939,25831.0
2017-06-26 14:15:00,84.67,84.73,84.66,84.69,21120.0,61.9317,61.9756,61.9244,61.9463,21120.0
2017-06-26 14:20:00,84.69,84.75,84.69,84.7,30681.0,61.9463,61.9902,61.9463,61.9537,30681.0
2017-06-26 14:25:00,84.7,84.72,84.68,84.72,14450.0,61.9537,61.9683,61.939,61.9683,14450.0
2017-06-26 14:30:00,84.73,84.73,84.64,84.67,18309.0,61.9756,61.9756,61.9098,61.9317,18309.0
2017-06-26 14:35:00,84.67,84.7,84.66,84.7,17785.0,61.9317,61.9537,61.9244,61.9537,17785.0
2017-06-26 14:40:00,84.7,84.74,84.69,84.74,29576.0,61.9537,61.9829,61.9463,61.9829,29576.0
2017-06-26 14:45:00,84.74,84.76,84.72,84.75,18178.0,61.9829,61.9975,61.9683,61.9902,18178.0
2017-06-26 14:50:00,84.76,84.8,84.75,84.8,76763.0,61.9975,62.0268,61.9902,62.0268,76763.0
2017-06-26 14:55:00,84.79,84.84,84.78,84.82,24328.0,62.0195,62.0561,62.0122,62.0414,24328.0
2017-06-26 15:00:00,84.82,84.85,84.79,84.81,18684.0,62.0414,62.0634,62.0195,62.0341,18684.0
2017-06-26 15:05:00,84.81,84.88,84.8,84.83,20333.0,62.0341,62.0853,62.0268,62.0487,20333.0
2017-06-26 15:10:00,84.82,84.83,84.8,84.81,32869.0,62.0414,62.0487,62.0268,62.0341,32869.0
2017-06-26 15:15:00,84.81,84.82,84.77,84.8,40316.0,62.0341,62.0414,62.0049,62.0268,40316.0
2017-06-26 15:20:00,84.81,84.85,84.78,84.81,35864.0,62.0341,62.0634,62.0122,62.0341,35864.0
2017-06-26 15:25:00,84.8,84.81,84.69,84.7,45177.0,62.0268,62.0341,61.9463,61.9537,45177.0
2017-06-26 15:30:00,84.69,84.75,84.69,84.73,170833.0,61.9463,61.9902,61.9463,61.9756,170833.0
2017-06-26 15:35:00,84.73,84.75,84.7,84.7,99769.0,61.9756,61.9902,61.9537,61.9537,99769.0
2017-06-26 15:40:00,84.7,84.73,84.68,84.7,93943.0,61.9537,61.9756,61.939,61.9537,93943.0
2017-06-26 15:45:00,84.71,84.75,84.7,84.75,68155.0,61.961,61.9902,61.9537,61.9902,68155.0
2017-06-26 15:50:00,84.75,84.75,84.74,84.74,70868.0,61.9902,61.9902,61.9829,61.9829,70868.0
2017-06-26 15:55:00,84.75,84.75,84.7,84.74,288396.0,61.9902,61.9902,61.9537,61.9829,288396.0
2017-06-27 09:30:00,84.34,84.65,84.33,84.64,225811.0,61.6903,61.9171,61.683,61.9098,225811.0
2017-06-27 09:35:00,84.65,84.83,84.62,84.63,125985.0,61.9171,62.0487,61.8951,61.9025,125985.0
2017-06-27 09:40:00,84.64,84.64,84.43,84.61,58135.0,61.9098,61.9098,61.7562,61.8878,58135.0
2017-06-27 09:45:00,84.58,84.68,84.53,84.64,76480.0,61.8659,61.939,61.8293,61.9098,76480.0
2017-06-27 09:50:00,84.63,84.72,84.62,84.7,42229.0,61.9025,61.9683,61.8951,61.9537,42229.0
2017-06-27 09:55:00,84.69,84.72,84.56,84.71,64706.0,61.9463,61.9683,61.8513,61.961,64706.0
2017-06-27 10:00:00,84.71,84.75,84.6,84.61,43208.0,61.961,61.9902,61.8805,61.8878,43208.0
2017-06-27 10:05:00,84.61,84.65,84.53,84.55,67192.0,61.8878,61.9171,61.8293,61.8439,67192.0
2017-06-27 10:10:00,84.55,84.63,84.53,84.63,41136.0,61.8439,61.9025,61.8293,61.9025,41136.0
2017-06-27 10:15:00,84.62,84.65,84.57,84.59,58187.0,61.8951,61.9171,61.8586,61.8732,58187.0
2017-06-27 10:20:00,84.58,84.6,84.55,84.6,30692.0,61.8659,61.8805,61.8439,61.8805,30692.0
2017-06-27 10:25:00,84.61,84.67,84.61,84.62,35668.0,61.8878,61.9317,61.8878,61.8951,35668.0
2017-06-27 10:30:00,84.61,84.66,84.59,84.66,28308.0,61.8878,61.9244,61.8732,61.9244,28308.0
2017-06-27 10:35:00,84.66,84.74,84.64,84.72,29183.0,61.9244,61.9829,61.9098,61.9683,29183.0
2017-06-27 10:40:00,84.74,84.78,84.67,84.7,45229.0,61.9829,62.0122,61.9317,61.9537,45229.0
2017-06-27 10:45:00,84.7,84.72,84.62,84.65,19633.0,61.9537,61.9683,61.8951,61.9171,19633.0
2017-06-27 10:50:00,84.66,84.69,84.61,84.69,14094.0,61.9244,61.9463,61.8878,61.9463,14094.0
2017-06-27 10:55:00,84.69,84.8,84.68,84.78,45467.0,61.9463,62.0268,61.939,62.0122,45467.0
2017-06-27 11:00:00,84.78,84.78,84.69,84.7,117502.0,62.0122,62.0122,61.9463,61.9537,117502.0
2017-06-27 11:05:00,84.7,84.77,84.69,84.75,34217.0,61.9537,62.0049,61.9463,61.9902,34217.0
2017-06-27 11:10:00,84.76,84.76,84.68,84.71,26997.0,61.9975,61.9975,61.939,61.961,26997.0
2017-06-27 11:15:00,84.7,84.71,84.64,84.67,25963.0,61.9537,61.961,61.9098,61.9317,25963.0
2017-06-27 11:20:00,84.67,84.73,84.67,84.72,40815.0,61.9317,61.9756,61.9317,61.9683,40815.0
2017-06-27 11:25:00,84.72,84.75,84.68,84.68,21447.0,61.9683,61.9902,61.939,61.939,21447.0
2017-06-27 11:30:00,84.68,84.74,84.65,84.73,13848.0,61.939,61.9829,61.9171,61.9756,13848.0
2017-06-27 11:35:00,84.73,84.78,84.72,84.74,13620.0,61.9756,62.0122,61.9683,61.9829,13620.0
2017-06-27 11:40:00,84.75,84.8,84.75,84.78,25149.0,61.9902,62.0268,61.9902,62.0122,25149.0
2017-06-27 11:45:00,84.77,84.78,84.72,84.72,11356.0,62.0049,62.0122,61.9683,61.9683,11356.0
2017-06-27 11:50:00,84.72,84.74,84.64,84.64,10440.0,61.9683,61.9829,61.9098,61.9098,10440.0
2017-06-27 11:55:00,84.64,84.66,84.59,84.6,10965.0,61.9098,61.9244,61.8732,61.8805,10965.0
2017-06-27 12:00:00,84.59,84.63,84.59,84.63,20918.0,61.8732,61.9025,61.8732,61.9025,20918.0
2017-06-27 12:05:00,84.63,84.63,84.59,84.61,9178.0,61.9025,61.9025,61.8732,61.8878,9178.0
2017-06-27 12:10:00,84.61,84.61,84.56,84.57,39709.0,61.8878,61.8878,61.8513,61.8586,39709.0
2017-06-27 12:15:00,84.57,84.58,84.54,84.56,22613.0,61.8586,61.8659,61.8366,61.8513,22613.0
2017-06-27 12:20:00,84.55,84.59,84.54,84.58,14907.0,61.8439,61.8732,61.8366,61.8659,14907.0
2017-06-27 12:25:00,84.58,84.59,84.54,84.55,4915.0,61.8659,61.8732,61.8366,61.8439,4915.0
2017-06-27 12:30:00,84.55,84.55,84.49,84.49,55216.0,61.8439,61.8439,61.8001,61.8001,55216.0
2017-06-27 12:35:00,84.48,84.48,84.43,84.44,14318.0,61.7927,61.7927,61.7562,61.7635,14318.0
2017-06-27 12:40:00,84.44,84.45,84.36,84.37,26364.0,61.7635,61.7708,61.705,61.7123,26364.0
2017-06-27 12:45:00,84.36,84.36,84.3,84.33,29568.0,61.705,61.705,61.6611,61.683,29568.0
2017-06-27 12:50:00,84.34,84.38,84.32,84.37,21539.0,61.6903,61.7196,61.6757,61.7123,21539.0
2017-06-27 12:55:00,84.38,84.38,84.34,84.35,14340.0,61.7196,61.7196,61.6903,61.6976,14340.0
2017-06-27 13:00:00,84.35,84.36,84.29,84.3,28252.0,61.6976,61.705,61.6538,61.6611,28252.0
2017-06-27 13:05:00,84.3,84.33,84.27,84.3,12731.0,61.6611,61.683,61.6391,61.6611,12731.0
2017-06-27 13:10:00,84.29,84.37,84.26,84.36,19565.0,61.6538,61.7123,61.6318,61.705,19565.0
2017-06-27 13:15:00,84.35,84.4,84.34,84.39,13643.0,61.6976,61.7342,61.6903,61.7269,13643.0
2017-06-27 13:20:00,84.39,84.4,84.33,84.34,36900.0,61.7269,61.7342,61.683,61.6903,36900.0
2017-06-27 13:25:00,84.34,84.34,84.28,84.28,10060.0,61.6903,61.6903,61.6464,61.6464,10060.0
2017-06-27 13:30:00,84.28,84.32,84.27,84.3,13383.0,61.6464,61.6757,61.6391,61.6611,13383.0
2017-06-27 13:35:00,84.29,84.31,84.15,84.15,15982.0,61.6538,61.6684,61.5514,61.5514,15982.0
2017-06-27 13:40:00,84.15,84.16,84.08,84.12,21631.0,61.5514,61.5587,61.5002,61.5294,21631.0
2017-06-27 13:45:00,84.12,84.12,84.07,84.11,18993.0,61.5294,61.5294,61.4928,61.5221,18993.0
2017-06-27 13:50:00,84.1,84.2,84.1,84.12,29685.0,61.5148,61.5879,61.5148,61.5294,29685.0
2017-06-27 13:55:00,84.11,84.21,84.11,84.2,11407.0,61.5221,61.5952,61.5221,61.5879,11407.0
2017-06-27 14:00:00,84.19,84.19,84.14,84.16,31361.0,61.5806,61.5806,61.544,61.5587,31361.0
2017-06-27 14:05:00,84.15,84.17,84.11,84.11,21821.0,61.5514,61.566,61.5221,61.5221,21821.0
2017-06-27 14:10:00,84.11,84.24,84.1,84.24,26107.0,61.5221,61.6172,61.5148,61.6172,26107.0
2017-06-27 14:15:00,84.24,84.32,84.21,84.29,19057.0,61.6172,61.6757,61.5952,61.6538,19057.0
2017-06-27 14:20:00,84.29,84.3,84.2,84.25,21218.0,61.6538,61.6611,61.5879,61.6245,21218.0
2017-06-27 14:25:00,84.24,84.29,84.22,84.27,78048.0,61.6172,61.6538,61.6026,61.6391,78048.0
2017-06-27 14:30:00,84.27,84.28,84.23,84.27,23664.0,61.6391,61.6464,61.6099,61.6391,23664.0
2017-06-27 14:35:00,84.28,84.35,84.25,84.26,42175.0,61.6464,61.6976,61.6245,61.6318,42175.0
2017-06-27 14:40:00,84.27,84.28,84.26,84.26,19165.0,61.6391,61.6464,61.6318,61.6318,19165.0
2017-06-27 14:45:00,84.26,84.27,84.21,84.21,24529.0,61.6318,61.6391,61.5952,61.5952,24529.0
2017-06-27 14:50:00,84.21,84.3,84.19,84.29,40024.0,61.5952,61.6611,61.5806,61.6538,40024.0
2017-06-27 14:55:00,84.29,84.31,84.24,84.27,51109.0,61.6538,61.6684,61.6172,61.6391,51109.0
2017-06-27 15:00:00,84.26,84.26,84.14,84.2,57886.0,61.6318,61.6318,61.544,61.5879,57886.0
2017-06-27 15:05:00,84.2,84.27,84.17,84.25,47901.0,61.5879,61.6391,61.566,61.6245,47901.0
2017-06-27 15:10:00,84.25,84.26,84.23,84.25,121849.0,61.6245,61.6318,61.6099,61.6245,121849.0
2017-06-27 15:15:00,84.26,84.29,84.25,84.26,35180.0,61.6318,61.6538,61.6245,61.6318,35180.0
2017-06-27 15:20:00,84.26,84.26,84.18,84.21,24072.0,61.6318,61.6318,61.5733,61.5952,24072.0
2017-06-27 15:25:00,84.2,84.21,84.15,84.15,50950.0,61.5879,61.5952,61.5514,61.5514,50950.0
2017-06-27 15:30:00,84.15,84.18,84.1,84.17,62586.0,61.5514,61.5733,61.5148,61.566,62586.0
2017-06-27 15:35:00,84.17,84.18,84.12,84.15,42624.0,61.566,61.5733,61.5294,61.5514,42624.0
2017-06-27 15:40:00,84.14,84.15,84.11,84.13,51742.0,61.544,61.5514,61.5221,61.5367,51742.0
2017-06-27 15:45:00,84.12,84.14,84.04,84.05,64924.0,61.5294,61.544,61.4709,61.4782,64924.0
2017-06-27 15:50:00,84.05,84.05,83.99,83.99,262135.0,61.4782,61.4782,61.4343,61.4343,262135.0
2017-06-27 15:55:00,84.0,84.0,83.94,83.99,356513.0,61.4416,61.4416,61.3978,61.4343,356513.0
2017-06-28 09:30:00,84.22,84.38,84.01,84.37,75428.0,61.6026,61.7196,61.449,61.7123,75428.0
2017-06-28 09:35:00,84.38,84.45,84.27,84.27,73971.0,61.7196,61.7708,61.6391,61.6391,73971.0
2017-06-28 09:40:00,84.27,84.32,84.11,84.13,44606.0,61.6391,61.6757,61.5221,61.5367,44606.0
2017-06-28 09:45:00,84.13,84.18,83.92,84.0,70196.0,61.5367,61.5733,61.3831,61.4416,70196.0
2017-06-28 09:50:00,84.02,84.19,84.01,84.18,22854.0,61.4563,61.5806,61.449,61.5733,22854.0
2017-06-28 09:55:00,84.18,84.27,84.12,84.19,39615.0,61.5733,61.6391,61.5294,61.5806,39615.0
2017-06-28 10:00:00,84.2,84.33,84.2,84.26,28855.0,61.5879,61.683,61.5879,61.6318,28855.0
2017-06-28 10:05:00,84.26,84.42,84.26,84.41,26894.0,61.6318,61.7489,61.6318,61.7415,26894.0
2017-06-28 10:10:00,84.4,84.46,84.36,84.43,51388.0,61.7342,61.7781,61.705,61.7562,51388.0
2017-06-28 10:15:00,84.43,84.43,84.35,84.39,18709.0,61.7562,61.7562,61.6976,61.7269,18709.0
2017-06-28 10:20:00,84.38,84.45,84.29,84.29,38233.0,61.7196,61.7708,61.6538,61.6538,38233.0
2017-06-28 10:25:00,84.3,84.39,84.28,84.39,40474.0,61.6611,61.7269,61.6464,61.7269,40474.0
2017-06-28 10:30:00,84.4,84.43,84.37,84.42,39183.0,61.7342,61.7562,61.7123,61.7489,39183.0
2017-06-28 10:35:00,84.42,84.42,84.33,84.34,16342.0,61.7489,61.7489,61.683,61.6903,16342.0
2017-06-28 10:40:00,84.33,84.38,84.31,84.38,22459.0,61.683,61.7196,61.6684,61.7196,22459.0
2017-06-28 10:45:00,84.37,84.49,84.37,84.42,38578.0,61.7123,61.8001,61.7123,61.7489,38578.0
2017-06-28 10:50:00,84.42,84.48,84.41,84.44,19749.0,61.7489,61.7927,61.7415,61.7635,19749.0
2017-06-28 10:55:00,84.44,84.52,84.44,84.48,28828.0,61.7635,61.822,61.7635,61.7927,28828.0
2017-06-28 11:00:00,84.47,84.59,84.46,84.59,35090.0,61.7854,61.8732,61.7781,61.8732,35090.0
2017-06-28 11:05:00,84.58,84.58,84.43,84.46,54109.0,61.8659,61.8659,61.7562,61.7781,54109.0
2017-06-28 11:10:00,84.48,84.48,84.38,84.38,22913.0,61.7927,61.7927,61.7196,61.7196,22913.0
2017-06-28 11:15:00,84.39,84.44,84.37,84.44,19086.0,61.7269,61.7635,61.7123,61.7635,19086.0
2017-06-28 11:20:00,84.43,84.47,84.42,84.46,15766.0,61.7562,61.7854,61.7489,61.7781,15766.0
2017-06-28 11:25:00,84.45,84.45,84.39,84.41,13817.0,61.7708,61.7708,61.7269,61.7415,13817.0
2017-06-28 11:30:00,84.41,84.45,84.4,84.41,23406.0,61.7415,61.7708,61.7342,61.7415,23406.0
2017-06-28 11:35:00,84.41,84.41,84.33,84.37,25075.0,61.7415,61.7415,61.683,61.7123,25075.0
2017-06-28 11:40:00,84.37,84.38,84.34,84.36,12409.0,61.7123,61.7196,61.6903,61.705,12409.0
2017-06-28 11:45:00,84.37,84.45,84.36,84.44,18037.0,61.7123,61.7708,61.705,61.7635,18037.0
2017-06-28 11:50:00,84.45,84.55,84.44,84.54,42599.0,61.7708,61.8439,61.7635,61.8366,42599.0
2017-06-28 11:55:00,84.54,84.55,84.51,84.54,28342.0,61.8366,61.8439,61.8147,61.8366,28342.0
2017-06-28 12:00:00,84.53,84.54,84.45,84.48,35565.0,61.8293,61.8366,61.7708,61.7927,35565.0
2017-06-28 12:05:00,84.48,84.48,84.39,84.4,39508.0,61.7927,61.7927,61.7269,61.7342,39508.0
2017-06-28 12:10:00,84.37,84.4,84.37,84.39,10788.0,61.7123,61.7342,61.7123,61.7269,10788.0
2017-06-28 12:15:00,84.4,84.42,84.35,84.36,22915.0,61.7342,61.7489,61.6976,61.705,22915.0
2017-06-28 12:20:00,84.36,84.41,84.35,84.37,28800.0,61.705,61.7415,61.6976,61.7123,28800.0
2017-06-28 12:25:00,84.37,84.38,84.31,84.32,20161.0,61.7123,61.7196,61.6684,61.6757,20161.0
2017-06-28 12:30:00,84.32,84.36,84.31,84.33,18734.0,61.6757,61.705,61.6684,61.683,18734.0
2017-06-28 12:35:00,84.32,84.34,84.3,84.32,12373.0,61.6757,61.6903,61.6611,61.6757,12373.0
2017-06-28 12:40:00,84.33,84.35,84.31,84.31,12853.0,61.683,61.6976,61.6684,61.6684,12853.0
2017-06-28 12:45:00,84.31,84.34,84.29,84.31,20054.0,61.6684,61.6903,61.6538,61.6684,20054.0
2017-06-28 12:50:00,84.31,84.38,84.3,84.38,34652.0,61.6684,61.7196,61.6611,61.7196,34652.0
2017-06-28 12:55:00,84.38,84.39,84.29,84.32,26096.0,61.7196,61.7269,61.6538,61.6757,26096.0
2017-06-28 13:00:00,84.34,84.35,84.26,84.26,16514.0,61.6903,61.6976,61.6318,61.6318,16514.0
2017-06-28 13:05:00,84.27,84.29,84.26,84.27,6809.0,61.6391,61.6538,61.6318,61.6391,6809.0
2017-06-28 13:10:00,84.28,84.31,84.27,84.3,31329.0,61.6464,61.6684,61.6391,61.6611,31329.0
2017-06-28 13:15:00,84.29,84.31,84.26,84.27,19216.0,61.6538,61.6684,61.6318,61.6391,19216.0
2017-06-28 13:20:00,84.27,84.27,84.24,84.26,21569.0,61.6391,61.6391,61.6172,61.6318,21569.0
2017-06-28 13:25:00,84.26,84.31,84.24,84.28,25637.0,61.6318,61.6684,61.6172,61.6464,25637.0
2017-06-28 13:30:00,84.28,84.32,84.28,84.29,28018.0,61.6464,61.6757,61.6464,61.6538,28018.0
2017-06-28 13:35:00,84.3,84.31,84.26,84.29,18063.0,61.6611,61.6684,61.6318,61.6538,18063.0
2017-06-28 13:40:00,84.29,84.29,84.26,84.28,57834.0,61.6538,61.6538,61.6318,61.6464,57834.0
2017-06-28 13:45:00,84.27,84.28,84.19,84.2,82143.0,61.6391,61.6464,61.5806,61.5879,82143.0
2017-06-28 13:50:00,84.2,84.22,84.18,84.21,25380.0,61.5879,61.6026,61.5733,61.5952,25380.0
2017-06-28 13:55:00,84.21,84.24,84.2,84.23,20473.0,61.5952,61.6172,61.5879,61.6099,20473.0
2017-06-28 14:00:00,84.23,84.31,84.22,84.29,65425.0,61.6099,61.6684,61.6026,61.6538,65425.0
2017-06-28 14:05:00,84.28,84.31,84.26,84.3,54564.0,61.6464,61.6684,61.6318,61.6611,54564.0
2017-06-28 14:10:00,84.3,84.3,84.26,84.28,25555.0,61.6611,61.6611,61.6318,61.6464,25555.0
2017-06-28 14:15:00,84.28,84.28,84.2,84.22,78772.0,61.6464,61.6464,61.5879,61.6026,78772.0
2017-06-28 14:20:00,84.23,84.29,84.23,84.28,22824.0,61.6099,61.6538,61.6099,61.6464,22824.0
2017-06-28 14:25:00,84.28,84.3,84.27,84.28,16002.0,61.6464,61.6611,61.6391,61.6464,16002.0
2017-06-28 14:30:00,84.29,84.33,84.28,84.32,21830.0,61.6538,61.683,61.6464,61.6757,21830.0
2017-06-28 14:35:00,84.31,84.32,84.29,84.29,23325.0,61.6684,61.6757,61.6538,61.6538,23325.0
2017-06-28 14:40:00,84.28,84.3,84.27,84.28,24048.0,61.6464,61.6611,61.6391,61.6464,24048.0
2017-06-28 14:45:00,84.28,84.28,84.24,84.28,27622.0,61.6464,61.6464,61.6172,61.6464,27622.0
2017-06-28 14:50:00,84.28,84.32,84.28,84.31,31247.0,61.6464,61.6757,61.6464,61.6684,31247.0
2017-06-28 14:55:00,84.32,84.34,84.31,84.32,24763.0,61.6757,61.6903,61.6684,61.6757,24763.0
2017-06-28 15:00:00,84.31,84.32,84.24,84.29,42497.0,61.6684,61.6757,61.6172,61.6538,42497.0
2017-06-28 15:05:00,84.29,84.31,84.28,84.3,25668.0,61.6538,61.6684,61.6464,61.6611,25668.0
2017-06-28 15:10:00,84.31,84.32,84.25,84.26,20327.0,61.6684,61.6757,61.6245,61.6318,20327.0
2017-06-28 15:15:00,84.26,84.26,84.21,84.22,30576.0,61.6318,61.6318,61.5952,61.6026,30576.0
2017-06-28 15:20:00,84.23,84.23,84.12,84.13,48367.0,61.6099,61.6099,61.5294,61.5367,48367.0
2017-06-28 15:25:00,84.12,84.23,84.11,84.21,43246.0,61.5294,61.6099,61.5221,61.5952,43246.0
2017-06-28 15:30:00,84.21,84.24,84.2,84.24,20705.0,61.5952,61.6172,61.5879,61.6172,20705.0
2017-06-28 15:35:00,84.23,84.23,84.16,84.17,29631.0,61.6099,61.6099,61.5587,61.566,29631.0
2017-06-28 15:40:00,84.17,84.17,84.09,84.13,33387.0,61.566,61.566,61.5075,61.5367,33387.0
2017-06-28 15:45:00,84.12,84.16,84.12,84.14,57877.0,61.5294,61.5587,61.5294,61.544,57877.0
2017-06-28 15:50:00,84.15,84.19,84.14,84.18,54350.0,61.5514,61.5806,61.544,61.5733,54350.0
2017-06-28 15:55:00,84.18,84.18,84.13,84.17,163825.0,61.5733,61.5733,61.5367,61.566,163825.0
2017-06-29 09:30:00,83.92,83.92,83.53,83.55,222587.0,61.3831,61.3831,61.0979,61.1125,222587.0
2017-06-29 09:35:00,83.55,83.6,83.34,83.43,107989.0,61.1125,61.1491,60.9589,61.0247,107989.0
2017-06-29 09:40:00,83.4,83.42,83.24,83.3,88923.0,61.0028,61.0174,60.8857,60.9296,88923.0
2017-06-29 09:45:00,83.3,83.44,83.26,83.37,68254.0,60.9296,61.032,60.9004,60.9808,68254.0
2017-06-29 09:50:00,83.37,83.46,83.35,83.42,68537.0,60.9808,61.0467,60.9662,61.0174,68537.0
2017-06-29 09:55:00,83.42,83.42,83.36,83.4,54870.0,61.0174,61.0174,60.9735,61.0028,54870.0
2017-06-29 10:00:00,83.41,83.43,83.37,83.41,71105.0,61.0101,61.0247,60.9808,61.0101,71105.0
2017-06-29 10:05:00,83.42,83.47,83.36,83.46,59641.0,61.0174,61.054,60.9735,61.0467,59641.0
2017-06-29 10:10:00,83.47,83.51,83.45,83.47,40392.0,61.054,61.0832,61.0393,61.054,40392.0
2017-06-29 10:15:00,83.46,83.51,83.4,83.5,44256.0,61.0467,61.0832,61.0028,61.0759,44256.0
2017-06-29 10:20:00,83.49,83.51,83.44,83.49,32868.0,61.0686,61.0832,61.032,61.0686,32868.0
2017-06-29 10:25:00,83.49,83.66,83.46,83.66,68310.0,61.0686,61.193,61.0467,61.193,68310.0
2017-06-29 10:30:00,83.67,83.74,83.66,83.68,26651.0,61.2003,61.2515,61.193,61.2076,26651.0
2017-06-29 10:35:00,83.68,83.73,83.63,83.65,32994.0,61.2076,61.2442,61.171,61.1856,32994.0
2017-06-29 10:40:00,83.64,83.74,83.63,83.73,44278.0,61.1783,61.2515,61.171,61.2442,44278.0
2017-06-29 10:45:00,83.73,83.82,83.73,83.81,25868.0,61.2442,61.31,61.2442,61.3027,25868.0
2017-06-29 10:50:00,83.8,83.8,83.65,83.66,27680.0,61.2954,61.2954,61.1856,61.193,27680.0
2017-06-29 10:55:00,83.66,83.71,83.65,83.71,41431.0,61.193,61.2295,61.1856,61.2295,41431.0
2017-06-29 11:00:00,83.7,83.71,83.62,83.67,32389.0,61.2222,61.2295,61.1637,61.2003,32389.0
2017-06-29 11:05:00,83.67,83.7,83.63,83.63,45026.0,61.2003,61.2222,61.171,61.171,45026.0
2017-06-29 11:10:00,83.6,83.64,83.56,83.64,55090.0,61.1491,61.1783,61.1198,61.1783,55090.0
2017-06-29 11:15:00,83.64,83.71,83.59,83.6,46273.0,61.1783,61.2295,61.1417,61.1491,46273.0
2017-06-29 11:20:00,83.6,83.68,83.57,83.58,91577.0,61.1491,61.2076,61.1271,61.1344,91577.0
2017-06-29 11:25:00,83.59,83.68,83.58,83.62,26242.0,61.1417,61.2076,61.1344,61.1637,26242.0
2017-06-29 11:30:00,83.62,83.64,83.45,83.52,46085.0,61.1637,61.1783,61.0393,61.0905,46085.0
2017-06-29 11:35:00,83.52,83.57,83.44,83.44,32815.0,61.0905,61.1271,61.032,61.032,32815.0
2017-06-29 11:40:00,83.44,83.49,83.42,83.48,22775.0,61.032,61.0686,61.0174,61.0613,22775.0
2017-06-29 11:45:00,83.47,83.53,83.45,83.48,27906.0,61.054,61.0979,61.0393,61.0613,27906.0
2017-06-29 11:50:00,83.48,83.52,83.42,83.42,26940.0,61.0613,61.0905,61.0174,61.0174,26940.0
2017-06-29 11:55:00,83.41,83.42,83.36,83.4,22718.0,61.0101,61.0174,60.9735,61.0028,22718.0
2017-06-29 12:00:00,83.41,83.45,83.36,83.45,35016.0,61.0101,61.0393,60.9735,61.0393,35016.0
2017-06-29 12:05:00,83.44,83.46,83.42,83.44,41693.0,61.032,61.0467,61.0174,61.032,41693.0
2017-06-29 12:10:00,83.45,83.46,83.37,83.39,23858.0,61.0393,61.0467,60.9808,60.9955,23858.0
2017-06-29 12:15:00,83.39,83.41,83.35,83.35,17878.0,60.9955,61.0101,60.9662,60.9662,17878.0
2017-06-29 12:20:00,83.35,83.37,83.27,83.28,25306.0,60.9662,60.9808,60.9077,60.915,25306.0
2017-06-29 12:25:00,83.28,83.34,83.27,83.32,21214.0,60.915,60.9589,60.9077,60.9443,21214.0
2017-06-29 12:30:00,83.31,83.38,83.3,83.37,41182.0,60.9369,60.9881,60.9296,60.9808,41182.0
2017-06-29 12:35:00,83.38,83.45,83.36,83.44,13094.0,60.9881,61.0393,60.9735,61.032,13094.0
2017-06-29 12:40:00,83.42,83.44,83.4,83.42,28465.0,61.0174,61.032,61.0028,61.0174,28465.0
2017-06-29 12:45:00,83.41,83.44,83.39,83.43,21060.0,61.0101,61.032,60.9955,61.0247,21060.0
2017-06-29 12:50:00,83.43,83.44,83.4,83.42,11093.0,61.0247,61.032,61.0028,61.0174,11093.0
2017-06-29 12:55:00,83.43,83.43,83.37,83.38,20858.0,61.0247,61.0247,60.9808,60.9881,20858.0
2017-06-29 13:00:00,83.38,83.44,83.38,83.4,50886.0,60.9881,61.032,60.9881,61.0028,50886.0
2017-06-29 13:05:00,83.41,83.41,83.29,83.3,21060.0,61.0101,61.0101,60.9223,60.9296,21060.0
2017-06-29 13:10:00,83.3,83.31,83.12,83.12,32598.0,60.9296,60.9369,60.798,60.798,32598.0
2017-06-29 13:15:00,83.13,83.17,83.11,83.13,22349.0,60.8053,60.8345,60.7907,60.8053,22349.0
2017-06-29 13:20:00,83.12,83.14,83.08,83.13,23114.0,60.798,60.8126,60.7687,60.8053,23114.0
2017-06-29 13:25:00,83.13,83.2,83.12,83.16,49458.0,60.8053,60.8565,60.798,60.8272,49458.0
2017-06-29 13:30:00,83.18,83.34,83.18,83.33,38492.0,60.8419,60.9589,60.8419,60.9516,38492.0
2017-06-29 13:35:00,83.32,83.33,83.2,83.23,24442.0,60.9443,60.9516,60.8565,60.8784,24442.0
2017-06-29 13:40:00,83.23,83.3,83.21,83.21,20066.0,60.8784,60.9296,60.8638,60.8638,20066.0
2017-06-29 13:45:00,83.22,83.31,83.2,83.31,11605.0,60.8711,60.9369,60.8565,60.9369,11605.0
2017-06-29 13:50:00,83.31,83.36,83.29,83.31,14789.0,60.9369,60.9735,60.9223,60.9369,14789.0
2017-06-29 13:55:00,83.31,83.35,83.28,83.3,30130.0,60.9369,60.9662,60.915,60.9296,30130.0
2017-06-29 14:00:00,83.29,83.29,83.22,83.28,72489.0,60.9223,60.9223,60.8711,60.915,72489.0
2017-06-29 14:05:00,83.28,83.37,83.27,83.33,89139.0,60.915,60.9808,60.9077,60.9516,89139.0
2017-06-29 14:10:00,83.32,83.36,83.26,83.36,95111.0,60.9443,60.9735,60.9004,60.9735,95111.0
2017-06-29 14:15:00,83.35,83.38,83.32,83.35,63599.0,60.9662,60.9881,60.9443,60.9662,63599.0
2017-06-29 14:20:00,83.35,83.35,83.25,83.3,60573.0,60.9662,60.9662,60.8931,60.9296,60573.0
2017-06-29 14:25:00,83.29,83.39,83.29,83.38,34570.0,60.9223,60.9955,60.9223,60.9881,34570.0
2017-06-29 14:30:00,83.38,83.38,83.28,83.29,27272.0,60.9881,60.9881,60.915,60.9223,27272.0
2017-06-29 14:35:00,83.29,83.34,83.28,83.32,35730.0,60.9223,60.9589,60.915,60.9443,35730.0
2017-06-29 14:40:00,83.33,83.37,83.3,83.3,22659.0,60.9516,60.9808,60.9296,60.9296,22659.0
2017-06-29 14:45:00,83.3,83.32,83.28,83.32,125198.0,60.9296,60.9443,60.915,60.9443,125198.0
2017-06-29 14:50:00,83.32,83.35,83.3,83.34,19200.0,60.9443,60.9662,60.9296,60.9589,19200.0
2017-06-29 14:55:00,83.34,83.36,83.31,83.35,18334.0,60.9589,60.9735,60.9369,60.9662,18334.0
2017-06-29 15:00:00,83.33,83.36,83.3,83.35,38272.0,60.9516,60.9735,60.9296,60.9662,38272.0
2017-06-29 15:05:00,83.34,83.36,83.29,83.29,16860.0,60.9589,60.9735,60.9223,60.9223,16860.0
2017-06-29 15:10:00,83.3,83.31,83.26,83.29,45903.0,60.9296,60.9369,60.9004,60.9223,45903.0
2017-06-29 15:15:00,83.29,83.37,83.29,83.37,28387.0,60.9223,60.9808,60.9223,60.9808,28387.0
2017-06-29 15:20:00,83.37,83.37,83.29,83.33,40331.0,60.9808,60.9808,60.9223,60.9516,40331.0
2017-06-29 15:25:00,83.32,83.32,83.21,83.25,34741.0,60.9443,60.9443,60.8638,60.8931,34741.0
2017-06-29 15:30:00,83.25,83.36,83.24,83.35,50757.0,60.8931,60.9735,60.8857,60.9662,50757.0
2017-06-29 15:35:00,83.36,83.37,83.33,83.34,65624.0,60.9735,60.9808,60.9516,60.9589,65624.0
2017-06-29 15:40:00,83.34,83.34,83.21,83.23,60360.0,60.9589,60.9589,60.8638,60.8784,60360.0
2017-06-29 15:45:00,83.22,83.3,83.22,83.28,51775.0,60.8711,60.9296,60.8711,60.915,51775.0
2017-06-29 15:50:00,83.29,83.29,83.23,83.27,83902.0,60.9223,60.9223,60.8784,60.9077,83902.0
2017-06-29 15:55:00,83.26,83.28,83.21,83.25,144278.0,60.9004,60.915,60.8638,60.8931,144278.0
2017-06-30 09:30:00,83.46,83.81,83.34,83.78,86140.0,61.0467,61.3027,60.9589,61.2807,86140.0
2017-06-30 09:35:00,83.78,83.88,83.61,83.61,74885.0,61.2807,61.3539,61.1564,61.1564,74885.0
2017-06-30 09:40:00,83.61,83.69,83.47,83.48,48202.0,61.1564,61.2149,61.054,61.0613,48202.0
2017-06-30 09:45:00,83.49,83.53,83.41,83.49,23258.0,61.0686,61.0979,61.0101,61.0686,23258.0
2017-06-30 09:50:00,83.48,83.53,83.41,83.49,56431.0,61.0613,61.0979,61.0101,61.0686,56431.0
2017-06-30 09:55:00,83.48,83.49,83.28,83.36,125490.0,61.0613,61.0686,60.915,60.9735,125490.0
2017-06-30 10:00:00,83.39,83.53,83.28,83.3,313671.0,60.9955,61.0979,60.915,60.9296,313671.0
2017-06-30 10:05:00,83.29,83.38,83.26,83.31,71077.0,60.9223,60.9881,60.9004,60.9369,71077.0
2017-06-30 10:10:00,83.3,83.33,83.17,83.19,68235.0,60.9296,60.9516,60.8345,60.8492,68235.0
2017-06-30 10:15:00,83.21,83.21,83.11,83.19,29375.0,60.8638,60.8638,60.7907,60.8492,29375.0
2017-06-30 10:20:00,83.19,83.24,83.16,83.22,39389.0,60.8492,60.8857,60.8272,60.8711,39389.0
2017-06-30 10:25:00,83.23,83.28,83.22,83.24,61817.0,60.8784,60.915,60.8711,60.8857,61817.0
2017-06-30 10:30:00,83.25,83.25,83.06,83.07,71224.0,60.8931,60.8931,60.7541,60.7614,71224.0
2017-06-30 10:35:00,83.06,83.14,83.04,83.13,39471.0,60.7541,60.8126,60.7395,60.8053,39471.0
2017-06-30 10:40:00,83.12,83.23,83.09,83.18,33453.0,60.798,60.8784,60.776,60.8419,33453.0
2017-06-30 10:45:00,83.2,83.23,83.1,83.13,27858.0,60.8565,60.8784,60.7833,60.8053,27858.0
2017-06-30 10:50:00,83.13,83.2,83.11,83.17,31098.0,60.8053,60.8565,60.7907,60.8345,31098.0
2017-06-30 10:55:00,83.17,83.22,83.14,83.19,16852.0,60.8345,60.8711,60.8126,60.8492,16852.0
2017-06-30 11:00:00,83.19,83.28,83.19,83.24,32664.0,60.8492,60.915,60.8492,60.8857,32664.0
2017-06-30 11:05:00,83.23,83.25,83.19,83.23,13562.0,60.8784,60.8931,60.8492,60.8784,13562.0
2017-06-30 11:10:00,83.23,83.23,83.19,83.21,16370.0,60.8784,60.8784,60.8492,60.8638,16370.0
2017-06-30 11:15:00,83.22,83.24,83.13,83.13,50388.0,60.8711,60.8857,60.8053,60.8053,50388.0
2017-06-30 11:20:00,83.14,83.16,83.05,83.09,18630.0,60.8126,60.8272,60.7468,60.776,18630.0
2017-06-30 11:25:00,83.08,83.16,83.08,83.15,28070.0,60.7687,60.8272,60.7687,60.8199,28070.0
2017-06-30 11:30:00,83.14,83.15,83.1,83.14,17916.0,60.8126,60.8199,60.7833,60.8126,17916.0
2017-06-30 11:35:00,83.14,83.18,83.11,83.17,20118.0,60.8126,60.8419,60.7907,60.8345,20118.0
2017-06-30 11:40:00,83.17,83.19,83.11,83.19,26611.0,60.8345,60.8492,60.7907,60.8492,26611.0
2017-06-30 11:45:00,83.19,83.23,83.17,83.21,16234.0,60.8492,60.8784,60.8345,60.8638,16234.0
2017-06-30 11:50:00,83.22,83.24,83.19,83.24,37498.0,60.8711,60.8857,60.8492,60.8857,37498.0
2017-06-30 11:55:00,83.24,83.3,83.23,83.24,18091.0,60.8857,60.9296,60.8784,60.8857,18091.0
2017-06-30 12:00:00,83.23,83.24,83.21,83.22,17430.0,60.8784,60.8857,60.8638,60.8711,17430.0
2017-06-30 12:05:00,83.22,83.23,83.17,83.19,22301.0,60.8711,60.8784,60.8345,60.8492,22301.0
2017-06-30 12:10:00,83.19,83.2,83.17,83.2,12490.0,60.8492,60.8565,60.8345,60.8565,12490.0
2017-06-30 12:15:00,83.19,83.23,83.19,83.22,6115.0,60.8492,60.8784,60.8492,60.8711,6115.0
2017-06-30 12:20:00,83.22,83.22,83.18,83.2,11601.0,60.8711,60.8711,60.8419,60.8565,11601.0
2017-06-30 12:25:00,83.22,83.23,83.15,83.2,200456.0,60.8711,60.8784,60.8199,60.8565,200456.0
2017-06-30 12:30:00,83.2,83.24,83.19,83.21,69673.0,60.8565,60.8857,60.8492,60.8638,69673.0
2017-06-30 12:35:00,83.22,83.22,83.17,83.18,25416.0,60.8711,60.8711,60.8345,60.8419,25416.0
2017-06-30 12:40:00,83.18,83.19,83.14,83.15,42763.0,60.8419,60.8492,60.8126,60.8199,42763.0
2017-06-30 12:45:00,83.15,83.16,83.09,83.09,27616.0,60.8199,60.8272,60.776,60.776,27616.0
2017-06-30 12:50:00,83.09,83.11,83.07,83.09,26609.0,60.776,60.7907,60.7614,60.776,26609.0
2017-06-30 12:55:00,83.1,83.15,83.07,83.14,20202.0,60.7833,60.8199,60.7614,60.8126,20202.0
2017-06-30 13:00:00,83.14,83.15,83.1,83.13,22705.0,60.8126,60.8199,60.7833,60.8053,22705.0
2017-06-30 13:05:00,83.13,83.16,83.12,83.15,11349.0,60.8053,60.8272,60.798,60.8199,11349.0
2017-06-30 13:10:00,83.15,83.19,83.12,83.15,14342.0,60.8199,60.8492,60.798,60.8199,14342.0
2017-06-30 13:15:00,83.14,83.19,83.13,83.17,14446.0,60.8126,60.8492,60.8053,60.8345,14446.0
2017-06-30 13:20:00,83.18,83.18,83.12,83.13,43239.0,60.8419,60.8419,60.798,60.8053,43239.0
2017-06-30 13:25:00,83.14,83.14,83.07,83.08,10762.0,60.8126,60.8126,60.7614,60.7687,10762.0
2017-06-30 13:30:00,83.07,83.07,82.99,83.05,27655.0,60.7614,60.7614,60.7029,60.7468,27655.0
2017-06-30 13:35:00,83.04,83.1,83.04,83.08,15222.0,60.7395,60.7833,60.7395,60.7687,15222.0
2017-06-30 13:40:00,83.08,83.1,83.06,83.07,11755.0,60.7687,60.7833,60.7541,60.7614,11755.0
2017-06-30 13:45:00,83.06,83.07,83.05,83.06,11527.0,60.7541,60.7614,60.7468,60.7541,11527.0
2017-06-30 13:50:00,83.06,83.13,83.05,83.11,22596.0,60.7541,60.8053,60.7468,60.7907,22596.0
2017-06-30 13:55:00,83.11,83.12,83.07,83.08,26232.0,60.7907,60.798,60.7614,60.7687,26232.0
2017-06-30 14:00:00,83.08,83.11,83.07,83.1,12839.0,60.7687,60.7907,60.7614,60.7833,12839.0
2017-06-30 14:05:00,83.1,83.1,83.07,83.1,16571.0,60.7833,60.7833,60.7614,60.7833,16571.0
2017-06-30 14:10:00,83.1,83.22,83.09,83.22,17364.0,60.7833,60.8711,60.776,60.8711,17364.0
2017-06-30 14:15:00,83.22,83.23,83.17,83.21,35337.0,60.8711,60.8784,60.8345,60.8638,35337.0
2017-06-30 14:20:00,83.22,83.24,83.2,83.24,15592.0,60.8711,60.8857,60.8565,60.8857,15592.0
2017-06-30 14:25:00,83.24,83.26,83.21,83.23,16925.0,60.8857,60.9004,60.8638,60.8784,16925.0
2017-06-30 14:30:00,83.22,83.24,83.15,83.16,16394.0,60.8711,60.8857,60.8199,60.8272,16394.0
2017-06-30 14:35:00,83.15,83.15,83.05,83.05,27745.0,60.8199,60.8199,60.7468,60.7468,27745.0
2017-06-30 14:40:00,83.07,83.13,83.05,83.12,25862.0,60.7614,60.8053,60.7468,60.798,25862.0
2017-06-30 14:45:00,83.12,83.17,83.11,83.17,20034.0,60.798,60.8345,60.7907,60.8345,20034.0
2017-06-30 14:50:00,83.17,83.22,83.17,83.2,29070.0,60.8345,60.8711,60.8345,60.8565,29070.0
2017-06-30 14:55:00,83.21,83.24,83.2,83.2,20307.0,60.8638,60.8857,60.8565,60.8565,20307.0
2017-06-30 15:00:00,83.2,83.25,83.19,83.22,33854.0,60.8565,60.8931,60.8492,60.8711,33854.0
2017-06-30 15:05:00,83.22,83.24,83.17,83.19,48527.0,60.8711,60.8857,60.8345,60.8492,48527.0
2017-06-30 15:10:00,83.19,83.24,83.18,83.23,37835.0,60.8492,60.8857,60.8419,60.8784,37835.0
2017-06-30 15:15:00,83.23,83.23,83.17,83.2,36538.0,60.8784,60.8784,60.8345,60.8565,36538.0
2017-06-30 15:20:00,83.21,83.27,83.2,83.27,15439.0,60.8638,60.9077,60.8565,60.9077,15439.0
2017-06-30 15:25:00,83.27,83.33,83.27,83.32,66425.0,60.9077,60.9516,60.9077,60.9443,66425.0
2017-06-30 15:30:00,83.32,83.34,83.25,83.25,47543.0,60.9443,60.9589,60.8931,60.8931,47543.0
2017-06-30 15:35:00,83.25,83.25,83.18,83.19,30664.0,60.8931,60.8931,60.8419,60.8492,30664.0
2017-06-30 15:40:00,83.19,83.32,83.19,83.32,45206.0,60.8492,60.9443,60.8492,60.9443,45206.0
2017-06-30 15:45:00,83.32,83.46,83.31,83.45,62195.0,60.9443,61.0467,60.9369,61.0393,62195.0
2017-06-30 15:50:00,83.46,83.48,83.34,83.35,103148.0,61.0467,61.0613,60.9589,60.9662,103148.0
2017-06-30 15:55:00,83.35,83.36,83.19,83.22,475292.0,60.9662,60.9735,60.8492,60.8711,475292.0
2017-07-03 09:30:00,83.56,83.83,83.37,83.55,122086.0,61.1198,61.3173,60.9808,61.1125,122086.0
2017-07-03 09:35:00,83.54,83.72,83.47,83.68,65723.0,61.1052,61.2368,61.054,61.2076,65723.0
2017-07-03 09:40:00,83.68,83.88,83.67,83.78,63794.0,61.2076,61.3539,61.2003,61.2807,63794.0
2017-07-03 09:45:00,83.78,83.79,83.66,83.73,43814.0,61.2807,61.288,61.193,61.2442,43814.0
2017-07-03 09:50:00,83.72,83.8,83.62,83.77,32144.0,61.2368,61.2954,61.1637,61.2734,32144.0
2017-07-03 09:55:00,83.77,83.85,83.74,83.81,13086.0,61.2734,61.3319,61.2515,61.3027,13086.0
2017-07-03 10:00:00,83.83,83.9,83.8,83.84,108326.0,61.3173,61.3685,61.2954,61.3246,108326.0
2017-07-03 10:05:00,83.82,83.82,83.65,83.75,28458.0,61.31,61.31,61.1856,61.2588,28458.0
2017-07-03 10:10:00,83.77,83.86,83.71,83.79,37647.0,61.2734,61.3392,61.2295,61.288,37647.0
2017-07-03 10:15:00,83.79,83.97,83.79,83.94,102655.0,61.288,61.4197,61.288,61.3978,102655.0
2017-07-03 10:20:00,83.93,83.99,83.72,83.75,65643.0,61.3904,61.4343,61.2368,61.2588,65643.0
2017-07-03 10:25:00,83.75,83.76,83.57,83.64,81630.0,61.2588,61.2661,61.1271,61.1783,81630.0
2017-07-03 10:30:00,83.65,83.65,83.39,83.41,60491.0,61.1856,61.1856,60.9955,61.0101,60491.0
2017-07-03 10:35:00,83.42,83.64,83.42,83.64,47446.0,61.0174,61.1783,61.0174,61.1783,47446.0
2017-07-03 10:40:00,83.7,83.7,83.61,83.62,20329.0,61.2222,61.2222,61.1564,61.1637,20329.0
2017-07-03 10:45:00,83.65,83.7,83.65,83.68,36387.0,61.1856,61.2222,61.1856,61.2076,36387.0
2017-07-03 10:50:00,83.67,83.68,83.6,83.63,44529.0,61.2003,61.2076,61.1491,61.171,44529.0
2017-07-03 10:55:00,83.64,83.74,83.64,83.71,80466.0,61.1783,61.2515,61.1783,61.2295,80466.0
2017-07-03 11:00:00,83.7,83.87,83.69,83.86,36251.0,61.2222,61.3466,61.2149,61.3392,36251.0
2017-07-03 11:05:00,83.88,83.96,83.86,83.86,73228.0,61.3539,61.4124,61.3392,61.3392,73228.0
2017-07-03 11:10:00,83.87,83.87,83.77,83.77,38350.0,61.3466,61.3466,61.2734,61.2734,38350.0
2017-07-03 11:15:00,83.77,83.8,83.7,83.78,43463.0,61.2734,61.2954,61.2222,61.2807,43463.0
2017-07-03 11:20:00,83.75,83.86,83.71,83.86,38830.0,61.2588,61.3392,61.2295,61.3392,38830.0
2017-07-03 11:25:00,83.85,83.89,83.81,83.81,19363.0,61.3319,61.3612,61.3027,61.3027,19363.0
2017-07-03 11:30:00,83.81,83.86,83.77,83.86,56798.0,61.3027,61.3392,61.2734,61.3392,56798.0
2017-07-03 11:35:00,83.87,83.88,83.79,83.87,27044.0,61.3466,61.3539,61.288,61.3466,27044.0
2017-07-03 11:40:00,83.87,83.94,83.85,83.93,37044.0,61.3466,61.3978,61.3319,61.3904,37044.0
2017-07-03 11:45:00,83.93,84.03,83.91,84.03,84903.0,61.3904,61.4636,61.3758,61.4636,84903.0
2017-07-03 11:50:00,84.04,84.05,83.97,84.02,35233.0,61.4709,61.4782,61.4197,61.4563,35233.0
2017-07-03 11:55:00,84.03,84.05,84.02,84.02,48580.0,61.4636,61.4782,61.4563,61.4563,48580.0
2017-07-03 12:00:00,84.02,84.02,83.93,83.95,38848.0,61.4563,61.4563,61.3904,61.4051,38848.0
2017-07-03 12:05:00,83.95,83.95,83.89,83.91,35821.0,61.4051,61.4051,61.3612,61.3758,35821.0
2017-07-03 12:10:00,83.9,83.92,83.85,83.89,62291.0,61.3685,61.3831,61.3319,61.3612,62291.0
2017-07-03 12:15:00,83.89,83.94,83.88,83.93,30872.0,61.3612,61.3978,61.3539,61.3904,30872.0
2017-07-03 12:20:00,83.94,84.02,83.93,83.98,140717.0,61.3978,61.4563,61.3904,61.427,140717.0
2017-07-03 12:25:00,83.98,83.99,83.95,83.98,38740.0,61.427,61.4343,61.4051,61.427,38740.0
2017-07-03 12:30:00,83.99,84.09,83.99,84.05,202926.0,61.4343,61.5075,61.4343,61.4782,202926.0
2017-07-03 12:35:00,84.04,84.25,84.02,84.24,94299.0,61.4709,61.6245,61.4563,61.6172,94299.0
2017-07-03 12:40:00,84.23,84.24,84.18,84.23,65370.0,61.6099,61.6172,61.5733,61.6099,65370.0
2017-07-03 12:45:00,84.22,84.33,84.22,84.32,37098.0,61.6026,61.683,61.6026,61.6757,37098.0
2017-07-03 12:50:00,84.32,84.36,84.23,84.23,68962.0,61.6757,61.705,61.6099,61.6099,68962.0
2017-07-03 12:55:00,84.23,84.46,84.23,84.3,141035.0,61.6099,61.7781,61.6099,61.6611,141035.0
2017-07-05 09:30:00,84.44,84.44,84.06,84.08,150087.0,61.7635,61.7635,61.4855,61.5002,150087.0
2017-07-05 09:35:00,84.12,84.14,83.83,83.88,70368.0,61.5294,61.544,61.3173,61.3539,70368.0
2017-07-05 09:40:00,83.87,83.95,83.8,83.85,47218.0,61.3466,61.4051,61.2954,61.3319,47218.0
2017-07-05 09:45:00,83.84,83.9,83.58,83.59,81904.0,61.3246,61.3685,61.1344,61.1417,81904.0
2017-07-05 09:50:00,83.61,83.86,83.56,83.85,51057.0,61.1564,61.3392,61.1198,61.3319,51057.0
2017-07-05 09:55:00,83.87,83.87,83.67,83.75,56485.0,61.3466,61.3466,61.2003,61.2588,56485.0
2017-07-05 10:00:00,83.78,83.91,83.74,83.75,52082.0,61.2807,61.3758,61.2515,61.2588,52082.0
2017-07-05 10:05:00,83.76,83.84,83.69,83.78,122000.0,61.2661,61.3246,61.2149,61.2807,122000.0
2017-07-05 10:10:00,83.79,83.82,83.68,83.7,68351.0,61.288,61.31,61.2076,61.2222,68351.0
2017-07-05 10:15:00,83.7,83.93,83.64,83.88,928437.0,61.2222,61.3904,61.1783,61.3539,928437.0
2017-07-05 10:20:00,83.88,83.95,83.86,83.94,73447.0,61.3539,61.4051,61.3392,61.3978,73447.0
2017-07-05 10:25:00,83.94,83.94,83.86,83.89,65961.0,61.3978,61.3978,61.3392,61.3612,65961.0
2017-07-05 10:30:00,83.89,83.89,83.7,83.82,46587.0,61.3612,61.3612,61.2222,61.31,46587.0
2017-07-05 10:35:00,83.82,83.9,83.81,83.82,26489.0,61.31,61.3685,61.3027,61.31,26489.0
2017-07-05 10:40:00,83.8,83.84,83.74,83.78,22144.0,61.2954,61.3246,61.2515,61.2807,22144.0
2017-07-05 10:45:00,83.78,83.79,83.57,83.62,39714.0,61.2807,61.288,61.1271,61.1637,39714.0
2017-07-05 10:50:00,83.61,83.64,83.56,83.61,39257.0,61.1564,61.1783,61.1198,61.1564,39257.0
2017-07-05 10:55:00,83.62,83.65,83.57,83.59,36130.0,61.1637,61.1856,61.1271,61.1417,36130.0
2017-07-05 11:00:00,83.59,83.74,83.57,83.67,68549.0,61.1417,61.2515,61.1271,61.2003,68549.0
2017-07-05 11:05:00,83.66,83.73,83.65,83.68,34899.0,61.193,61.2442,61.1856,61.2076,34899.0
2017-07-05 11:10:00,83.68,83.73,83.63,83.64,59101.0,61.2076,61.2442,61.171,61.1783,59101.0
2017-07-05 11:15:00,83.65,83.66,83.59,83.63,38687.0,61.1856,61.193,61.1417,61.171,38687.0
2017-07-05 11:20:00,83.63,83.65,83.57,83.63,39540.0,61.171,61.1856,61.1271,61.171,39540.0
2017-07-05 11:25:00,83.62,83.63,83.5,83.57,27086.0,61.1637,61.171,61.0759,61.1271,27086.0
2017-07-05 11:30:00,83.58,83.6,83.47,83.51,110084.0,61.1344,61.1491,61.054,61.0832,110084.0
2017-07-05 11:35:00,83.51,83.51,83.41,83.42,17530.0,61.0832,61.0832,61.0101,61.0174,17530.0
2017-07-05 11:40:00,83.41,83.56,83.41,83.51,56113.0,61.0101,61.1198,61.0101,61.0832,56113.0
2017-07-05 11:45:00,83.52,83.53,83.45,83.47,33446.0,61.0905,61.0979,61.0393,61.054,33446.0
2017-07-05 11:50:00,83.46,83.48,83.39,83.42,29373.0,61.0467,61.0613,60.9955,61.0174,29373.0
2017-07-05 11:55:00,83.42,83.42,83.29,83.3,97689.0,61.0174,61.0174,60.9223,60.9296,97689.0
2017-07-05 12:00:00,83.3,83.32,83.23,83.28,67047.0,60.9296,60.9443,60.8784,60.915,67047.0
2017-07-05 12:05:00,83.29,83.32,83.27,83.28,66175.0,60.9223,60.9443,60.9077,60.915,66175.0
2017-07-05 12:10:00,83.28,83.28,83.22,83.25,19234.0,60.915,60.915,60.8711,60.8931,19234.0
2017-07-05 12:15:00,83.25,83.37,83.24,83.36,55804.0,60.8931,60.9808,60.8857,60.9735,55804.0
2017-07-05 12:20:00,83.36,83.41,83.35,83.38,77732.0,60.9735,61.0101,60.9662,60.9881,77732.0
2017-07-05 12:25:00,83.39,83.43,83.38,83.42,88572.0,60.9955,61.0247,60.9881,61.0174,88572.0
2017-07-05 12:30:00,83.42,83.48,83.42,83.45,31827.0,61.0174,61.0613,61.0174,61.0393,31827.0
2017-07-05 12:35:00,83.46,83.48,83.42,83.46,20064.0,61.0467,61.0613,61.0174,61.0467,20064.0
2017-07-05 12:40:00,83.45,83.52,83.44,83.51,23463.0,61.0393,61.0905,61.032,61.0832,23463.0
2017-07-05 12:45:00,83.5,83.54,83.5,83.51,14279.0,61.0759,61.1052,61.0759,61.0832,14279.0
2017-07-05 12:50:00,83.5,83.54,83.49,83.53,26646.0,61.0759,61.1052,61.0686,61.0979,26646.0
2017-07-05 12:55:00,83.53,83.55,83.47,83.47,26728.0,61.0979,61.1125,61.054,61.054,26728.0
2017-07-05 13:00:00,83.48,83.54,83.48,83.51,20617.0,61.0613,61.1052,61.0613,61.0832,20617.0
2017-07-05 13:05:00,83.51,83.51,83.46,83.47,9668.0,61.0832,61.0832,61.0467,61.054,9668.0
2017-07-05 13:10:00,83.48,83.49,83.42,83.42,23327.0,61.0613,61.0686,61.0174,61.0174,23327.0
2017-07-05 13:15:00,83.42,83.42,83.36,83.38,22384.0,61.0174,61.0174,60.9735,60.9881,22384.0
2017-07-05 13:20:00,83.39,83.39,83.31,83.32,17583.0,60.9955,60.9955,60.9369,60.9443,17583.0
2017-07-05 13:25:00,83.31,83.33,83.3,83.31,49458.0,60.9369,60.9516,60.9296,60.9369,49458.0
2017-07-05 13:30:00,83.31,83.32,83.26,83.29,83644.0,60.9369,60.9443,60.9004,60.9223,83644.0
2017-07-05 13:35:00,83.29,83.3,83.19,83.21,55603.0,60.9223,60.9296,60.8492,60.8638,55603.0
2017-07-05 13:40:00,83.2,83.21,83.16,83.16,55722.0,60.8565,60.8638,60.8272,60.8272,55722.0
2017-07-05 13:45:00,83.17,83.21,83.14,83.21,35139.0,60.8345,60.8638,60.8126,60.8638,35139.0
2017-07-05 13:50:00,83.2,83.21,83.11,83.12,17196.0,60.8565,60.8638,60.7907,60.798,17196.0
2017-07-05 13:55:00,83.12,83.13,83.08,83.1,50907.0,60.798,60.8053,60.7687,60.7833,50907.0
2017-07-05 14:00:00,83.11,83.16,83.04,83.06,36217.0,60.7907,60.8272,60.7395,60.7541,36217.0
2017-07-05 14:05:00,83.07,83.13,82.94,82.98,48079.0,60.7614,60.8053,60.6663,60.6956,48079.0
2017-07-05 14:10:00,82.98,83.18,82.98,83.14,36986.0,60.6956,60.8419,60.6956,60.8126,36986.0
2017-07-05 14:15:00,83.17,83.18,83.1,83.11,21676.0,60.8345,60.8419,60.7833,60.7907,21676.0
2017-07-05 14:20:00,83.12,83.15,83.09,83.13,17861.0,60.798,60.8199,60.776,60.8053,17861.0
2017-07-05 14:25:00,83.12,83.15,83.07,83.14,66513.0,60.798,60.8199,60.7614,60.8126,66513.0
2017-07-05 14:30:00,83.14,83.17,83.05,83.09,13923.0,60.8126,60.8345,60.7468,60.776,13923.0
2017-07-05 14:35:00,83.09,83.14,83.08,83.12,48614.0,60.776,60.8126,60.7687,60.798,48614.0
2017-07-05 14:40:00,83.11,83.13,83.02,83.02,21583.0,60.7907,60.8053,60.7248,60.7248,21583.0
2017-07-05 14:45:00,83.03,83.09,82.99,82.99,43156.0,60.7321,60.776,60.7029,60.7029,43156.0
2017-07-05 14:50:00,83.0,83.15,82.99,83.09,36287.0,60.7102,60.8199,60.7029,60.776,36287.0
2017-07-05 14:55:00,83.09,83.14,83.07,83.14,51285.0,60.776,60.8126,60.7614,60.8126,51285.0
2017-07-05 15:00:00,83.14,83.17,83.11,83.12,75513.0,60.8126,60.8345,60.7907,60.798,75513.0
2017-07-05 15:05:00,83.13,83.19,83.13,83.16,24545.0,60.8053,60.8492,60.8053,60.8272,24545.0
2017-07-05 15:10:00,83.17,83.21,83.16,83.16,21886.0,60.8345,60.8638,60.8272,60.8272,21886.0
2017-07-05 15:15:00,83.17,83.17,83.1,83.14,58262.0,60.8345,60.8345,60.7833,60.8126,58262.0
2017-07-05 15:20:00,83.14,83.16,83.12,83.15,91120.0,60.8126,60.8272,60.798,60.8199,91120.0
2017-07-05 15:25:00,83.15,83.28,83.14,83.24,88406.0,60.8199,60.915,60.8126,60.8857,88406.0
2017-07-05 15:30:00,83.24,83.28,83.24,83.28,59251.0,60.8857,60.915,60.8857,60.915,59251.0
2017-07-05 15:35:00,83.28,83.28,83.19,83.2,47000.0,60.915,60.915,60.8492,60.8565,47000.0
2017-07-05 15:40:00,83.19,83.21,83.17,83.19,82659.0,60.8492,60.8638,60.8345,60.8492,82659.0
2017-07-05 15:45:00,83.19,83.22,83.16,83.18,53808.0,60.8492,60.8711,60.8272,60.8419,53808.0
2017-07-05 15:50:00,83.18,83.2,83.14,83.15,51035.0,60.8419,60.8565,60.8126,60.8199,51035.0
2017-07-05 15:55:00,83.15,83.2,83.11,83.12,343637.0,60.8199,60.8565,60.7907,60.798,343637.0
2017-07-06 09:30:00,82.59,82.97,82.53,82.56,91673.0,60.4103,60.6883,60.3664,60.3884,91673.0
2017-07-06 09:35:00,82.56,82.6,82.3,82.39,138989.0,60.3884,60.4176,60.1982,60.264,138989.0
2017-07-06 09:40:00,82.41,82.56,82.32,82.54,50540.0,60.2786,60.3884,60.2128,60.3737,50540.0
2017-07-06 09:45:00,82.53,82.78,82.5,82.7,137986.0,60.3664,60.5493,60.3445,60.4908,137986.0
2017-07-06 09:50:00,82.69,82.71,82.55,82.62,146336.0,60.4834,60.4981,60.381,60.4322,146336.0
2017-07-06 09:55:00,82.64,82.75,82.47,82.47,57274.0,60.4469,60.5273,60.3225,60.3225,57274.0
2017-07-06 10:00:00,82.46,82.54,82.37,82.4,52733.0,60.3152,60.3737,60.2494,60.2713,52733.0
2017-07-06 10:05:00,82.4,82.49,82.36,82.47,51113.0,60.2713,60.3372,60.2421,60.3225,51113.0
2017-07-06 10:10:00,82.46,82.46,82.34,82.37,84428.0,60.3152,60.3152,60.2274,60.2494,84428.0
2017-07-06 10:15:00,82.35,82.35,82.27,82.3,48853.0,60.2348,60.2348,60.1762,60.1982,48853.0
2017-07-06 10:20:00,82.3,82.33,82.2,82.21,70598.0,60.1982,60.2201,60.125,60.1324,70598.0
2017-07-06 10:25:00,82.22,82.32,82.15,82.19,57236.0,60.1397,60.2128,60.0885,60.1177,57236.0
2017-07-06 10:30:00,82.19,82.2,82.1,82.13,84766.0,60.1177,60.125,60.0519,60.0738,84766.0
2017-07-06 10:35:00,82.13,82.18,82.09,82.15,60704.0,60.0738,60.1104,60.0446,60.0885,60704.0
2017-07-06 10:40:00,82.14,82.26,82.09,82.18,39053.0,60.0811,60.1689,60.0446,60.1104,39053.0
2017-07-06 10:45:00,82.18,82.19,82.1,82.11,22014.0,60.1104,60.1177,60.0519,60.0592,22014.0
2017-07-06 10:50:00,82.11,82.19,82.11,82.17,20838.0,60.0592,60.1177,60.0592,60.1031,20838.0
2017-07-06 10:55:00,82.17,82.18,82.09,82.12,26314.0,60.1031,60.1104,60.0446,60.0665,26314.0
2017-07-06 11:00:00,82.12,82.21,82.12,82.18,31350.0,60.0665,60.1324,60.0665,60.1104,31350.0
2017-07-06 11:05:00,82.19,82.23,82.11,82.12,31496.0,60.1177,60.147,60.0592,60.0665,31496.0
2017-07-06 11:10:00,82.13,82.13,82.05,82.07,42803.0,60.0738,60.0738,60.0153,60.0299,42803.0
2017-07-06 11:15:00,82.08,82.12,82.07,82.07,51310.0,60.0373,60.0665,60.0299,60.0299,51310.0
2017-07-06 11:20:00,82.06,82.1,82.03,82.06,52505.0,60.0226,60.0519,60.0007,60.0226,52505.0
2017-07-06 11:25:00,82.04,82.06,82.02,82.05,26210.0,60.008,60.0226,59.9934,60.0153,26210.0
2017-07-06 11:30:00,82.04,82.05,82.0,82.01,63872.0,60.008,60.0153,59.9787,59.9861,63872.0
2017-07-06 11:35:00,82.0,82.0,81.9,81.97,47393.0,59.9787,59.9787,59.9056,59.9568,47393.0
2017-07-06 11:40:00,81.95,82.06,81.95,82.04,26273.0,59.9422,60.0226,59.9422,60.008,26273.0
2017-07-06 11:45:00,82.04,82.09,82.0,82.04,53236.0,60.008,60.0446,59.9787,60.008,53236.0
2017-07-06 11:50:00,82.04,82.13,81.99,82.13,78992.0,60.008,60.0738,59.9714,60.0738,78992.0
2017-07-06 11:55:00,82.13,82.14,82.05,82.1,34035.0,60.0738,60.0811,60.0153,60.0519,34035.0
2017-07-06 12:00:00,82.1,82.19,82.1,82.19,16222.0,60.0519,60.1177,60.0519,60.1177,16222.0
2017-07-06 12:05:00,82.19,82.21,82.15,82.19,40091.0,60.1177,60.1324,60.0885,60.1177,40091.0
2017-07-06 12:10:00,82.19,82.2,82.13,82.13,25254.0,60.1177,60.125,60.0738,60.0738,25254.0
2017-07-06 12:15:00,82.12,82.15,82.07,82.09,40720.0,60.0665,60.0885,60.0299,60.0446,40720.0
2017-07-06 12:20:00,82.08,82.12,82.02,82.04,28072.0,60.0373,60.0665,59.9934,60.008,28072.0
2017-07-06 12:25:00,82.05,82.06,81.97,81.98,32516.0,60.0153,60.0226,59.9568,59.9641,32516.0
2017-07-06 12:30:00,81.98,82.03,81.97,82.02,25268.0,59.9641,60.0007,59.9568,59.9934,25268.0
2017-07-06 12:35:00,82.02,82.06,82.0,82.03,31135.0,59.9934,60.0226,59.9787,60.0007,31135.0
2017-07-06 12:40:00,82.02,82.05,81.97,82.05,29516.0,59.9934,60.0153,59.9568,60.0153,29516.0
2017-07-06 12:45:00,82.04,82.06,81.97,82.01,21981.0,60.008,60.0226,59.9568,59.9861,21981.0
2017-07-06 12:50:00,82.01,82.07,82.01,82.02,17948.0,59.9861,60.0299,59.9861,59.9934,17948.0
2017-07-06 12:55:00,82.02,82.06,82.0,82.02,14752.0,59.9934,60.0226,59.9787,59.9934,14752.0
2017-07-06 13:00:00,82.01,82.03,81.95,81.99,63057.0,59.9861,60.0007,59.9422,59.9714,63057.0
2017-07-06 13:05:00,81.99,82.03,81.96,81.98,18531.0,59.9714,60.0007,59.9495,59.9641,18531.0
2017-07-06 13:10:00,81.97,82.04,81.97,82.03,19216.0,59.9568,60.008,59.9568,60.0007,19216.0
2017-07-06 13:15:00,82.03,82.13,82.02,82.1,31549.0,60.0007,60.0738,59.9934,60.0519,31549.0
2017-07-06 13:20:00,82.1,82.1,82.02,82.05,21229.0,60.0519,60.0519,59.9934,60.0153,21229.0
2017-07-06 13:25:00,82.06,82.1,82.04,82.05,60143.0,60.0226,60.0519,60.008,60.0153,60143.0
2017-07-06 13:30:00,82.04,82.06,81.99,82.02,32257.0,60.008,60.0226,59.9714,59.9934,32257.0
2017-07-06 13:35:00,82.02,82.05,81.99,82.01,22523.0,59.9934,60.0153,59.9714,59.9861,22523.0
2017-07-06 13:40:00,82.02,82.03,81.95,81.97,42420.0,59.9934,60.0007,59.9422,59.9568,42420.0
2017-07-06 13:45:00,81.97,81.97,81.93,81.96,27878.0,59.9568,59.9568,59.9275,59.9495,27878.0
2017-07-06 13:50:00,81.95,81.97,81.92,81.92,16032.0,59.9422,59.9568,59.9202,59.9202,16032.0
2017-07-06 13:55:00,81.92,81.96,81.9,81.92,25745.0,59.9202,59.9495,59.9056,59.9202,25745.0
2017-07-06 14:00:00,81.92,81.92,81.86,81.89,21220.0,59.9202,59.9202,59.8763,59.8983,21220.0
2017-07-06 14:05:00,81.89,81.89,81.83,81.87,26120.0,59.8983,59.8983,59.8544,59.8837,26120.0
2017-07-06 14:10:00,81.86,81.88,81.8,81.8,34537.0,59.8763,59.891,59.8325,59.8325,34537.0
2017-07-06 14:15:00,81.79,81.82,81.76,81.8,47142.0,59.8251,59.8471,59.8032,59.8325,47142.0
2017-07-06 14:20:00,81.79,81.82,81.78,81.8,14446.0,59.8251,59.8471,59.8178,59.8325,14446.0
2017-07-06 14:25:00,81.8,81.84,81.78,81.83,15187.0,59.8325,59.8617,59.8178,59.8544,15187.0
2017-07-06 14:30:00,81.83,81.88,81.79,81.86,52726.0,59.8544,59.891,59.8251,59.8763,52726.0
2017-07-06 14:35:00,81.86,81.87,81.79,81.8,30798.0,59.8763,59.8837,59.8251,59.8325,30798.0
2017-07-06 14:40:00,81.8,81.86,81.79,81.86,31155.0,59.8325,59.8763,59.8251,59.8763,31155.0
2017-07-06 14:45:00,81.86,81.88,81.83,81.88,28554.0,59.8763,59.891,59.8544,59.891,28554.0
2017-07-06 14:50:00,81.87,81.88,81.84,81.86,25895.0,59.8837,59.891,59.8617,59.8763,25895.0
2017-07-06 14:55:00,81.87,81.9,81.85,81.9,34421.0,59.8837,59.9056,59.869,59.9056,34421.0
2017-07-06 15:00:00,81.9,81.9,81.83,81.84,37943.0,59.9056,59.9056,59.8544,59.8617,37943.0
2017-07-06 15:05:00,81.84,81.85,81.79,81.81,25461.0,59.8617,59.869,59.8251,59.8398,25461.0
2017-07-06 15:10:00,81.82,81.82,81.78,81.81,23246.0,59.8471,59.8471,59.8178,59.8398,23246.0
2017-07-06 15:15:00,81.81,81.81,81.73,81.73,26989.0,59.8398,59.8398,59.7813,59.7813,26989.0
2017-07-06 15:20:00,81.73,81.73,81.65,81.66,50585.0,59.7813,59.7813,59.7227,59.7301,50585.0
2017-07-06 15:25:00,81.66,81.66,81.57,81.57,81352.0,59.7301,59.7301,59.6642,59.6642,81352.0
2017-07-06 15:30:00,81.58,81.62,81.51,81.51,69282.0,59.6715,59.7008,59.6203,59.6203,69282.0
2017-07-06 15:35:00,81.52,81.53,81.44,81.53,92494.0,59.6277,59.635,59.5691,59.635,92494.0
2017-07-06 15:40:00,81.53,81.59,81.52,81.58,117476.0,59.635,59.6789,59.6277,59.6715,117476.0
2017-07-06 15:45:00,81.58,81.58,81.54,81.56,140416.0,59.6715,59.6715,59.6423,59.6569,140416.0
2017-07-06 15:50:00,81.56,81.59,81.52,81.57,103059.0,59.6569,59.6789,59.6277,59.6642,103059.0
2017-07-06 15:55:00,81.58,81.58,81.51,81.55,183842.0,59.6715,59.6715,59.6203,59.6496,183842.0
2017-07-07 09:30:00,81.74,81.79,81.43,81.61,216611.0,59.7886,59.8251,59.5618,59.6935,216611.0
2017-07-07 09:35:00,81.63,81.66,81.51,81.62,67515.0,59.7081,59.7301,59.6203,59.7008,67515.0
2017-07-07 09:40:00,81.62,81.66,81.57,81.59,55921.0,59.7008,59.7301,59.6642,59.6789,55921.0
2017-07-07 09:45:00,81.58,81.59,81.45,81.56,98394.0,59.6715,59.6789,59.5764,59.6569,98394.0
2017-07-07 09:50:00,81.56,81.73,81.55,81.67,29127.0,59.6569,59.7813,59.6496,59.7374,29127.0
2017-07-07 09:55:00,81.66,81.86,81.66,81.85,28630.0,59.7301,59.8763,59.7301,59.869,28630.0
2017-07-07 10:00:00,81.81,81.84,81.74,81.74,25069.0,59.8398,59.8617,59.7886,59.7886,25069.0
2017-07-07 10:05:00,81.75,81.75,81.64,81.65,32368.0,59.7959,59.7959,59.7154,59.7227,32368.0
2017-07-07 10:10:00,81.64,81.65,81.53,81.57,28159.0,59.7154,59.7227,59.635,59.6642,28159.0
2017-07-07 10:15:00,81.58,81.64,81.55,81.63,33254.0,59.6715,59.7154,59.6496,59.7081,33254.0
2017-07-07 10:20:00,81.62,81.75,81.61,81.73,38585.0,59.7008,59.7959,59.6935,59.7813,38585.0
2017-07-07 10:25:00,81.72,81.75,81.66,81.69,35032.0,59.7739,59.7959,59.7301,59.752,35032.0
2017-07-07 10:30:00,81.7,81.8,81.68,81.78,37739.0,59.7593,59.8325,59.7447,59.8178,37739.0
2017-07-07 10:35:00,81.78,81.78,81.7,81.73,32897.0,59.8178,59.8178,59.7593,59.7813,32897.0
2017-07-07 10:40:00,81.73,81.85,81.73,81.81,28120.0,59.7813,59.869,59.7813,59.8398,28120.0
2017-07-07 10:45:00,81.81,81.84,81.79,81.79,27363.0,59.8398,59.8617,59.8251,59.8251,27363.0
2017-07-07 10:50:00,81.79,81.81,81.75,81.76,51878.0,59.8251,59.8398,59.7959,59.8032,51878.0
2017-07-07 10:55:00,81.76,81.82,81.73,81.78,38572.0,59.8032,59.8471,59.7813,59.8178,38572.0
2017-07-07 11:00:00,81.79,81.88,81.78,81.86,26721.0,59.8251,59.891,59.8178,59.8763,26721.0
2017-07-07 11:05:00,81.86,81.91,81.82,81.87,81938.0,59.8763,59.9129,59.8471,59.8837,81938.0
2017-07-07 11:10:00,81.87,81.93,81.86,81.9,44392.0,59.8837,59.9275,59.8763,59.9056,44392.0
2017-07-07 11:15:00,81.91,81.96,81.89,81.91,36818.0,59.9129,59.9495,59.8983,59.9129,36818.0
2017-07-07 11:20:00,81.91,81.96,81.9,81.95,20632.0,59.9129,59.9495,59.9056,59.9422,20632.0
2017-07-07 11:25:00,81.95,82.09,81.91,82.02,52063.0,59.9422,60.0446,59.9129,59.9934,52063.0
2017-07-07 11:30:00,82.02,82.08,82.02,82.06,23270.0,59.9934,60.0373,59.9934,60.0226,23270.0
2017-07-07 11:35:00,82.07,82.09,82.03,82.05,22548.0,60.0299,60.0446,60.0007,60.0153,22548.0
2017-07-07 11:40:00,82.05,82.09,82.0,82.07,54762.0,60.0153,60.0446,59.9787,60.0299,54762.0
2017-07-07 11:45:00,82.07,82.17,82.06,82.15,16816.0,60.0299,60.1031,60.0226,60.0885,16816.0
2017-07-07 11:50:00,82.15,82.15,82.07,82.08,23510.0,60.0885,60.0885,60.0299,60.0373,23510.0
2017-07-07 11:55:00,82.08,82.11,82.06,82.06,20411.0,60.0373,60.0592,60.0226,60.0226,20411.0
2017-07-07 12:00:00,82.06,82.07,82.02,82.05,21870.0,60.0226,60.0299,59.9934,60.0153,21870.0
2017-07-07 12:05:00,82.05,82.09,82.03,82.08,17822.0,60.0153,60.0446,60.0007,60.0373,17822.0
2017-07-07 12:10:00,82.07,82.09,82.02,82.09,30836.0,60.0299,60.0446,59.9934,60.0446,30836.0
2017-07-07 12:15:00,82.09,82.1,82.06,82.08,18429.0,60.0446,60.0519,60.0226,60.0373,18429.0
2017-07-07 12:20:00,82.08,82.11,82.07,82.11,16856.0,60.0373,60.0592,60.0299,60.0592,16856.0
2017-07-07 12:25:00,82.1,82.13,82.07,82.09,30293.0,60.0519,60.0738,60.0299,60.0446,30293.0
2017-07-07 12:30:00,82.09,82.18,82.09,82.15,30568.0,60.0446,60.1104,60.0446,60.0885,30568.0
2017-07-07 12:35:00,82.15,82.15,82.09,82.1,13215.0,60.0885,60.0885,60.0446,60.0519,13215.0
2017-07-07 12:40:00,82.09,82.12,82.08,82.11,15882.0,60.0446,60.0665,60.0373,60.0592,15882.0
2017-07-07 12:45:00,82.11,82.14,82.07,82.08,14022.0,60.0592,60.0811,60.0299,60.0373,14022.0
2017-07-07 12:50:00,82.08,82.1,82.07,82.1,11550.0,60.0373,60.0519,60.0299,60.0519,11550.0
2017-07-07 12:55:00,82.1,82.1,82.06,82.08,14756.0,60.0519,60.0519,60.0226,60.0373,14756.0
2017-07-07 13:00:00,82.08,82.11,82.07,82.08,11595.0,60.0373,60.0592,60.0299,60.0373,11595.0
2017-07-07 13:05:00,82.07,82.09,82.06,82.09,38257.0,60.0299,60.0446,60.0226,60.0446,38257.0
2017-07-07 13:10:00,82.08,82.09,82.04,82.06,24977.0,60.0373,60.0446,60.008,60.0226,24977.0
2017-07-07 13:15:00,82.06,82.11,82.04,82.08,45677.0,60.0226,60.0592,60.008,60.0373,45677.0
2017-07-07 13:20:00,82.08,82.09,82.03,82.04,7011.0,60.0373,60.0446,60.0007,60.008,7011.0
2017-07-07 13:25:00,82.04,82.04,82.0,82.04,22087.0,60.008,60.008,59.9787,60.008,22087.0
2017-07-07 13:30:00,82.05,82.18,82.05,82.17,38375.0,60.0153,60.1104,60.0153,60.1031,38375.0
2017-07-07 13:35:00,82.17,82.17,82.15,82.15,14754.0,60.1031,60.1031,60.0885,60.0885,14754.0
2017-07-07 13:40:00,82.14,82.17,82.11,82.13,39891.0,60.0811,60.1031,60.0592,60.0738,39891.0
2017-07-07 13:45:00,82.13,82.14,82.07,82.09,18537.0,60.0738,60.0811,60.0299,60.0446,18537.0
2017-07-07 13:50:00,82.08,82.08,82.05,82.06,13038.0,60.0373,60.0373,60.0153,60.0226,13038.0
2017-07-07 13:55:00,82.06,82.11,82.05,82.11,28012.0,60.0226,60.0592,60.0153,60.0592,28012.0
2017-07-07 14:00:00,82.11,82.14,82.1,82.13,25762.0,60.0592,60.0811,60.0519,60.0738,25762.0
2017-07-07 14:05:00,82.13,82.23,82.13,82.22,80703.0,60.0738,60.147,60.0738,60.1397,80703.0
2017-07-07 14:10:00,82.21,82.22,82.19,82.2,22373.0,60.1324,60.1397,60.1177,60.125,22373.0
2017-07-07 14:15:00,82.19,82.22,82.19,82.19,15315.0,60.1177,60.1397,60.1177,60.1177,15315.0
2017-07-07 14:20:00,82.19,82.19,82.15,82.16,38250.0,60.1177,60.1177,60.0885,60.0958,38250.0
2017-07-07 14:25:00,82.16,82.17,82.12,82.13,22801.0,60.0958,60.1031,60.0665,60.0738,22801.0
2017-07-07 14:30:00,82.13,82.14,82.05,82.05,13151.0,60.0738,60.0811,60.0153,60.0153,13151.0
2017-07-07 14:35:00,82.06,82.08,82.04,82.06,28887.0,60.0226,60.0373,60.008,60.0226,28887.0
2017-07-07 14:40:00,82.06,82.09,82.05,82.08,17477.0,60.0226,60.0446,60.0153,60.0373,17477.0
2017-07-07 14:45:00,82.08,82.09,82.05,82.06,11568.0,60.0373,60.0446,60.0153,60.0226,11568.0
2017-07-07 14:50:00,82.06,82.07,82.03,82.04,36986.0,60.0226,60.0299,60.0007,60.008,36986.0
2017-07-07 14:55:00,82.04,82.06,82.01,82.02,24647.0,60.008,60.0226,59.9861,59.9934,24647.0
2017-07-07 15:00:00,82.02,82.06,82.01,82.03,42339.0,59.9934,60.0226,59.9861,60.0007,42339.0
2017-07-07 15:05:00,82.04,82.08,82.03,82.06,26650.0,60.008,60.0373,60.0007,60.0226,26650.0
2017-07-07 15:10:00,82.05,82.06,82.03,82.03,16454.0,60.0153,60.0226,60.0007,60.0007,16454.0
2017-07-07 15:15:00,82.04,82.08,82.03,82.08,38325.0,60.008,60.0373,60.0007,60.0373,38325.0
2017-07-07 15:20:00,82.07,82.1,82.06,82.07,47184.0,60.0299,60.0519,60.0226,60.0299,47184.0
2017-07-07 15:25:00,82.06,82.07,82.01,82.02,57740.0,60.0226,60.0299,59.9861,59.9934,57740.0
2017-07-07 15:30:00,82.02,82.03,81.99,81.99,48879.0,59.9934,60.0007,59.9714,59.9714,48879.0
2017-07-07 15:35:00,82.0,82.04,81.99,82.01,44210.0,59.9787,60.008,59.9714,59.9861,44210.0
2017-07-07 15:40:00,82.0,82.06,82.0,82.05,48590.0,59.9787,60.0226,59.9787,60.0153,48590.0
2017-07-07 15:45:00,82.06,82.08,82.03,82.05,56557.0,60.0226,60.0373,60.0007,60.0153,56557.0
2017-07-07 15:50:00,82.05,82.05,81.98,81.98,100268.0,60.0153,60.0153,59.9641,59.9641,100268.0
2017-07-07 15:55:00,81.98,82.07,81.98,82.02,158321.0,59.9641,60.0299,59.9641,59.9934,158321.0
2017-07-10 09:30:00,82.18,82.21,82.04,82.12,91679.0,60.1104,60.1324,60.008,60.0665,91679.0
2017-07-10 09:35:00,82.12,82.14,81.99,82.09,54143.0,60.0665,60.0811,59.9714,60.0446,54143.0
2017-07-10 09:40:00,82.08,82.2,82.04,82.16,33318.0,60.0373,60.125,60.008,60.0958,33318.0
2017-07-10 09:45:00,82.15,82.26,82.13,82.2,58624.0,60.0885,60.1689,60.0738,60.125,58624.0
2017-07-10 09:50:00,82.21,82.21,82.1,82.11,37422.0,60.1324,60.1324,60.0519,60.0592,37422.0
2017-07-10 09:55:00,82.12,82.17,82.06,82.07,51651.0,60.0665,60.1031,60.0226,60.0299,51651.0
2017-07-10 10:00:00,82.07,82.07,81.92,81.97,36762.0,60.0299,60.0299,59.9202,59.9568,36762.0
2017-07-10 10:05:00,81.97,81.98,81.91,81.92,24863.0,59.9568,59.9641,59.9129,59.9202,24863.0
2017-07-10 10:10:00,81.93,81.95,81.9,81.92,13651.0,59.9275,59.9422,59.9056,59.9202,13651.0
2017-07-10 10:15:00,81.93,82.0,81.91,82.0,27437.0,59.9275,59.9787,59.9129,59.9787,27437.0
2017-07-10 10:20:00,82.0,82.06,81.95,81.96,22780.0,59.9787,60.0226,59.9422,59.9495,22780.0
2017-07-10 10:25:00,81.97,82.0,81.88,81.91,37944.0,59.9568,59.9787,59.891,59.9129,37944.0
2017-07-10 10:30:00,81.9,81.94,81.87,81.88,15254.0,59.9056,59.9349,59.8837,59.891,15254.0
2017-07-10 10:35:00,81.87,81.95,81.87,81.92,32293.0,59.8837,59.9422,59.8837,59.9202,32293.0
2017-07-10 10:40:00,81.91,81.91,81.81,81.83,20176.0,59.9129,59.9129,59.8398,59.8544,20176.0
2017-07-10 10:45:00,81.84,81.87,81.78,81.78,21550.0,59.8617,59.8837,59.8178,59.8178,21550.0
2017-07-10 10:50:00,81.77,81.83,81.76,81.8,31892.0,59.8105,59.8544,59.8032,59.8325,31892.0
2017-07-10 10:55:00,81.79,81.82,81.77,81.8,15550.0,59.8251,59.8471,59.8105,59.8325,15550.0
2017-07-10 11:00:00,81.81,81.87,81.78,81.86,258091.0,59.8398,59.8837,59.8178,59.8763,258091.0
2017-07-10 11:05:00,81.86,81.91,81.85,81.86,19362.0,59.8763,59.9129,59.869,59.8763,19362.0
2017-07-10 11:10:00,81.85,81.9,81.83,81.86,45436.0,59.869,59.9056,59.8544,59.8763,45436.0
2017-07-10 11:15:00,81.85,81.91,81.8,81.81,43695.0,59.869,59.9129,59.8325,59.8398,43695.0
2017-07-10 11:20:00,81.81,81.83,81.78,81.82,22471.0,59.8398,59.8544,59.8178,59.8471,22471.0
2017-07-10 11:25:00,81.82,81.85,81.79,81.8,21051.0,59.8471,59.869,59.8251,59.8325,21051.0
2017-07-10 11:30:00,81.79,81.83,81.77,81.83,22029.0,59.8251,59.8544,59.8105,59.8544,22029.0
2017-07-10 11:35:00,81.84,81.93,81.84,81.89,23400.0,59.8617,59.9275,59.8617,59.8983,23400.0
2017-07-10 11:40:00,81.89,81.92,81.86,81.88,23958.0,59.8983,59.9202,59.8763,59.891,23958.0
2017-07-10 11:45:00,81.89,81.89,81.81,81.81,16075.0,59.8983,59.8983,59.8398,59.8398,16075.0
2017-07-10 11:50:00,81.82,81.89,81.81,81.88,27564.0,59.8471,59.8983,59.8398,59.891,27564.0
2017-07-10 11:55:00,81.89,81.9,81.84,81.88,14004.0,59.8983,59.9056,59.8617,59.891,14004.0
2017-07-10 12:00:00,81.88,81.88,81.85,81.86,55475.0,59.891,59.891,59.869,59.8763,55475.0
2017-07-10 12:05:00,81.87,81.88,81.84,81.84,31068.0,59.8837,59.891,59.8617,59.8617,31068.0
2017-07-10 12:10:00,81.84,81.85,81.76,81.78,22340.0,59.8617,59.869,59.8032,59.8178,22340.0
2017-07-10 12:15:00,81.78,81.78,81.73,81.75,34404.0,59.8178,59.8178,59.7813,59.7959,34404.0
2017-07-10 12:20:00,81.76,81.79,81.75,81.76,16482.0,59.8032,59.8251,59.7959,59.8032,16482.0
2017-07-10 12:25:00,81.77,81.79,81.74,81.76,18419.0,59.8105,59.8251,59.7886,59.8032,18419.0
2017-07-10 12:30:00,81.76,81.8,81.75,81.78,28801.0,59.8032,59.8325,59.7959,59.8178,28801.0
2017-07-10 12:35:00,81.78,81.81,81.77,81.78,33351.0,59.8178,59.8398,59.8105,59.8178,33351.0
2017-07-10 12:40:00,81.79,81.79,81.77,81.77,11931.0,59.8251,59.8251,59.8105,59.8105,11931.0
2017-07-10 12:45:00,81.77,81.78,81.73,81.75,29529.0,59.8105,59.8178,59.7813,59.7959,29529.0
2017-07-10 12:50:00,81.75,81.77,81.72,81.73,21308.0,59.7959,59.8105,59.7739,59.7813,21308.0
2017-07-10 12:55:00,81.72,81.75,81.7,81.71,14131.0,59.7739,59.7959,59.7593,59.7666,14131.0
2017-07-10 13:00:00,81.72,81.82,81.72,81.81,17453.0,59.7739,59.8471,59.7739,59.8398,17453.0
2017-07-10 13:05:00,81.81,81.81,81.75,81.78,17294.0,59.8398,59.8398,59.7959,59.8178,17294.0
2017-07-10 13:10:00,81.78,81.79,81.71,81.72,9915.0,59.8178,59.8251,59.7666,59.7739,9915.0
2017-07-10 13:15:00,81.72,81.73,81.69,81.72,18583.0,59.7739,59.7813,59.752,59.7739,18583.0
2017-07-10 13:20:00,81.72,81.73,81.69,81.72,46969.0,59.7739,59.7813,59.752,59.7739,46969.0
2017-07-10 13:25:00,81.72,81.73,81.69,81.7,15742.0,59.7739,59.7813,59.752,59.7593,15742.0
2017-07-10 13:30:00,81.7,81.71,81.65,81.68,43505.0,59.7593,59.7666,59.7227,59.7447,43505.0
2017-07-10 13:35:00,81.68,81.68,81.61,81.64,34910.0,59.7447,59.7447,59.6935,59.7154,34910.0
2017-07-10 13:40:00,81.64,81.64,81.58,81.59,42042.0,59.7154,59.7154,59.6715,59.6789,42042.0
2017-07-10 13:45:00,81.59,81.61,81.55,81.57,18862.0,59.6789,59.6935,59.6496,59.6642,18862.0
2017-07-10 13:50:00,81.57,81.6,81.55,81.56,13425.0,59.6642,59.6862,59.6496,59.6569,13425.0
2017-07-10 13:55:00,81.56,81.56,81.5,81.5,19088.0,59.6569,59.6569,59.613,59.613,19088.0
2017-07-10 14:00:00,81.51,81.53,81.48,81.49,22718.0,59.6203,59.635,59.5984,59.6057,22718.0
2017-07-10 14:05:00,81.5,81.54,81.5,81.54,21193.0,59.613,59.6423,59.613,59.6423,21193.0
2017-07-10 14:10:00,81.54,81.54,81.5,81.54,127797.0,59.6423,59.6423,59.613,59.6423,127797.0
2017-07-10 14:15:00,81.53,81.57,81.48,81.48,28583.0,59.635,59.6642,59.5984,59.5984,28583.0
2017-07-10 14:20:00,81.48,81.54,81.47,81.49,46054.0,59.5984,59.6423,59.5911,59.6057,46054.0
2017-07-10 14:25:00,81.49,81.51,81.45,81.46,35765.0,59.6057,59.6203,59.5764,59.5838,35765.0
2017-07-10 14:30:00,81.45,81.46,81.33,81.34,74282.0,59.5764,59.5838,59.4887,59.496,74282.0
2017-07-10 14:35:00,81.34,81.36,81.31,81.31,36924.0,59.496,59.5106,59.474,59.474,36924.0
2017-07-10 14:40:00,81.31,81.39,81.31,81.37,23240.0,59.474,59.5326,59.474,59.5179,23240.0
2017-07-10 14:45:00,81.37,81.39,81.35,81.37,25665.0,59.5179,59.5326,59.5033,59.5179,25665.0
2017-07-10 14:50:00,81.38,81.44,81.38,81.42,34486.0,59.5252,59.5691,59.5252,59.5545,34486.0
2017-07-10 14:55:00,81.42,81.43,81.41,81.42,10926.0,59.5545,59.5618,59.5472,59.5545,10926.0
2017-07-10 15:00:00,81.41,81.45,81.41,81.45,27788.0,59.5472,59.5764,59.5472,59.5764,27788.0
2017-07-10 15:05:00,81.45,81.5,81.41,81.42,43286.0,59.5764,59.613,59.5472,59.5545,43286.0
2017-07-10 15:10:00,81.42,81.43,81.33,81.36,48875.0,59.5545,59.5618,59.4887,59.5106,48875.0
2017-07-10 15:15:00,81.35,81.36,81.28,81.3,72994.0,59.5033,59.5106,59.4521,59.4667,72994.0
2017-07-10 15:20:00,81.3,81.33,81.29,81.31,21051.0,59.4667,59.4887,59.4594,59.474,21051.0
2017-07-10 15:25:00,81.32,81.33,81.26,81.33,38898.0,59.4814,59.4887,59.4375,59.4887,38898.0
2017-07-10 15:30:00,81.33,81.37,81.32,81.32,25581.0,59.4887,59.5179,59.4814,59.4814,25581.0
2017-07-10 15:35:00,81.33,81.33,81.29,81.29,38878.0,59.4887,59.4887,59.4594,59.4594,38878.0
2017-07-10 15:40:00,81.3,81.34,81.28,81.32,62328.0,59.4667,59.496,59.4521,59.4814,62328.0
2017-07-10 15:45:00,81.32,81.32,81.19,81.27,240121.0,59.4814,59.4814,59.3863,59.4448,240121.0
2017-07-10 15:50:00,81.27,81.29,81.24,81.29,89797.0,59.4448,59.4594,59.4228,59.4594,89797.0
2017-07-10 15:55:00,81.28,81.29,81.2,81.24,305933.0,59.4521,59.4594,59.3936,59.4228,305933.0
2017-07-11 09:30:00,81.31,81.32,81.21,81.25,64474.0,59.474,59.4814,59.4009,59.4302,64474.0
2017-07-11 09:35:00,81.24,81.27,81.1,81.22,84822.0,59.4228,59.4448,59.3204,59.4082,84822.0
2017-07-11 09:40:00,81.2,81.23,81.12,81.22,20888.0,59.3936,59.4155,59.3351,59.4082,20888.0
2017-07-11 09:45:00,81.23,81.25,81.05,81.06,40538.0,59.4155,59.4302,59.2839,59.2912,40538.0
2017-07-11 09:50:00,81.07,81.17,81.02,81.03,45061.0,59.2985,59.3716,59.2619,59.2692,45061.0
2017-07-11 09:55:00,81.01,81.01,80.88,80.88,51275.0,59.2546,59.2546,59.1595,59.1595,51275.0
2017-07-11 10:00:00,80.89,80.96,80.89,80.91,31776.0,59.1668,59.218,59.1668,59.1815,31776.0
2017-07-11 10:05:00,80.9,80.97,80.87,80.89,27196.0,59.1742,59.2254,59.1522,59.1668,27196.0
2017-07-11 10:10:00,80.89,80.98,80.88,80.9,118852.0,59.1668,59.2327,59.1595,59.1742,118852.0
2017-07-11 10:15:00,80.89,80.92,80.82,80.83,65452.0,59.1668,59.1888,59.1156,59.123,65452.0
2017-07-11 10:20:00,80.82,80.83,80.75,80.75,50273.0,59.1156,59.123,59.0644,59.0644,50273.0
2017-07-11 10:25:00,80.76,80.76,80.7,80.76,35055.0,59.0718,59.0718,59.0279,59.0718,35055.0
2017-07-11 10:30:00,80.76,80.82,80.75,80.81,38256.0,59.0718,59.1156,59.0644,59.1083,38256.0
2017-07-11 10:35:00,80.8,80.86,80.77,80.86,29268.0,59.101,59.1449,59.0791,59.1449,29268.0
2017-07-11 10:40:00,80.87,80.88,80.83,80.84,39660.0,59.1522,59.1595,59.123,59.1303,39660.0
2017-07-11 10:45:00,80.84,80.88,80.82,80.83,24098.0,59.1303,59.1595,59.1156,59.123,24098.0
2017-07-11 10:50:00,80.83,80.85,80.76,80.78,13611.0,59.123,59.1376,59.0718,59.0864,13611.0
2017-07-11 10:55:00,80.78,80.9,80.77,80.9,62816.0,59.0864,59.1742,59.0791,59.1742,62816.0
2017-07-11 11:00:00,80.9,80.92,80.86,80.92,47988.0,59.1742,59.1888,59.1449,59.1888,47988.0
2017-07-11 11:05:00,80.92,80.93,80.88,80.9,45393.0,59.1888,59.1961,59.1595,59.1742,45393.0
2017-07-11 11:10:00,80.9,80.9,80.8,80.81,34519.0,59.1742,59.1742,59.101,59.1083,34519.0
2017-07-11 11:15:00,80.82,80.87,80.81,80.82,16007.0,59.1156,59.1522,59.1083,59.1156,16007.0
2017-07-11 11:20:00,80.82,80.82,80.72,80.72,38710.0,59.1156,59.1156,59.0425,59.0425,38710.0
2017-07-11 11:25:00,80.72,80.72,80.58,80.68,61880.0,59.0425,59.0425,58.9401,59.0132,61880.0
2017-07-11 11:30:00,80.68,80.87,80.68,80.81,82292.0,59.0132,59.1522,59.0132,59.1083,82292.0
2017-07-11 11:35:00,80.81,80.86,80.75,80.84,28533.0,59.1083,59.1449,59.0644,59.1303,28533.0
2017-07-11 11:40:00,80.84,80.85,80.77,80.84,12399.0,59.1303,59.1376,59.0791,59.1303,12399.0
2017-07-11 11:45:00,80.83,80.92,80.83,80.84,18620.0,59.123,59.1888,59.123,59.1303,18620.0
2017-07-11 11:50:00,80.83,80.88,80.82,80.84,24734.0,59.123,59.1595,59.1156,59.1303,24734.0
2017-07-11 11:55:00,80.85,80.88,80.78,80.82,16457.0,59.1376,59.1595,59.0864,59.1156,16457.0
2017-07-11 12:00:00,80.81,80.91,80.81,80.89,20476.0,59.1083,59.1815,59.1083,59.1668,20476.0
2017-07-11 12:05:00,80.88,80.91,80.86,80.91,13220.0,59.1595,59.1815,59.1449,59.1815,13220.0
2017-07-11 12:10:00,80.91,80.97,80.9,80.97,31515.0,59.1815,59.2254,59.1742,59.2254,31515.0
2017-07-11 12:15:00,80.97,81.0,80.93,80.95,33162.0,59.2254,59.2473,59.1961,59.2107,33162.0
2017-07-11 12:20:00,80.95,81.03,80.95,81.03,31206.0,59.2107,59.2692,59.2107,59.2692,31206.0
2017-07-11 12:25:00,81.03,81.04,80.98,81.0,16210.0,59.2692,59.2766,59.2327,59.2473,16210.0
2017-07-11 12:30:00,81.0,81.06,80.98,80.98,43881.0,59.2473,59.2912,59.2327,59.2327,43881.0
2017-07-11 12:35:00,80.98,80.99,80.9,80.91,19305.0,59.2327,59.24,59.1742,59.1815,19305.0
2017-07-11 12:40:00,80.9,80.94,80.89,80.94,13147.0,59.1742,59.2034,59.1668,59.2034,13147.0
2017-07-11 12:45:00,80.95,81.0,80.95,80.97,22677.0,59.2107,59.2473,59.2107,59.2254,22677.0
2017-07-11 12:50:00,80.98,81.07,80.98,81.04,20926.0,59.2327,59.2985,59.2327,59.2766,20926.0
2017-07-11 12:55:00,81.03,81.04,80.98,80.99,16153.0,59.2692,59.2766,59.2327,59.24,16153.0
2017-07-11 13:00:00,80.98,81.02,80.98,80.98,26529.0,59.2327,59.2619,59.2327,59.2327,26529.0
2017-07-11 13:05:00,80.98,81.0,80.96,80.96,17458.0,59.2327,59.2473,59.218,59.218,17458.0
2017-07-11 13:10:00,80.95,80.96,80.89,80.89,15242.0,59.2107,59.218,59.1668,59.1668,15242.0
2017-07-11 13:15:00,80.89,80.93,80.89,80.9,21486.0,59.1668,59.1961,59.1668,59.1742,21486.0
2017-07-11 13:20:00,80.9,80.92,80.88,80.9,113773.0,59.1742,59.1888,59.1595,59.1742,113773.0
2017-07-11 13:25:00,80.9,80.94,80.87,80.92,32878.0,59.1742,59.2034,59.1522,59.1888,32878.0
2017-07-11 13:30:00,80.92,80.94,80.9,80.91,15006.0,59.1888,59.2034,59.1742,59.1815,15006.0
2017-07-11 13:35:00,80.92,80.94,80.91,80.94,15038.0,59.1888,59.2034,59.1815,59.2034,15038.0
2017-07-11 13:40:00,80.93,81.1,80.93,81.09,54349.0,59.1961,59.3204,59.1961,59.3131,54349.0
2017-07-11 13:45:00,81.09,81.1,81.06,81.1,39435.0,59.3131,59.3204,59.2912,59.3204,39435.0
2017-07-11 13:50:00,81.1,81.12,81.08,81.12,23621.0,59.3204,59.3351,59.3058,59.3351,23621.0
2017-07-11 13:55:00,81.11,81.15,81.09,81.13,22487.0,59.3278,59.357,59.3131,59.3424,22487.0
2017-07-11 14:00:00,81.14,81.2,81.13,81.17,78379.0,59.3497,59.3936,59.3424,59.3716,78379.0
2017-07-11 14:05:00,81.16,81.16,81.1,81.13,25012.0,59.3643,59.3643,59.3204,59.3424,25012.0
2017-07-11 14:10:00,81.14,81.17,81.13,81.14,28024.0,59.3497,59.3716,59.3424,59.3497,28024.0
2017-07-11 14:15:00,81.13,81.17,81.12,81.15,29093.0,59.3424,59.3716,59.3351,59.357,29093.0
2017-07-11 14:20:00,81.15,81.17,81.14,81.16,13458.0,59.357,59.3716,59.3497,59.3643,13458.0
2017-07-11 14:25:00,81.16,81.21,81.13,81.2,31994.0,59.3643,59.4009,59.3424,59.3936,31994.0
2017-07-11 14:30:00,81.2,81.24,81.2,81.2,40044.0,59.3936,59.4228,59.3936,59.3936,40044.0
2017-07-11 14:35:00,81.21,81.23,81.16,81.17,16075.0,59.4009,59.4155,59.3643,59.3716,16075.0
2017-07-11 14:40:00,81.17,81.23,81.16,81.23,19769.0,59.3716,59.4155,59.3643,59.4155,19769.0
2017-07-11 14:45:00,81.23,81.26,81.21,81.23,75758.0,59.4155,59.4375,59.4009,59.4155,75758.0
2017-07-11 14:50:00,81.23,81.25,81.21,81.22,91591.0,59.4155,59.4302,59.4009,59.4082,91591.0
2017-07-11 14:55:00,81.23,81.29,81.22,81.29,42474.0,59.4155,59.4594,59.4082,59.4594,42474.0
2017-07-11 15:00:00,81.28,81.31,81.27,81.27,63114.0,59.4521,59.474,59.4448,59.4448,63114.0
2017-07-11 15:05:00,81.27,81.31,81.26,81.29,24927.0,59.4448,59.474,59.4375,59.4594,24927.0
2017-07-11 15:10:00,81.29,81.3,81.27,81.29,29664.0,59.4594,59.4667,59.4448,59.4594,29664.0
2017-07-11 15:15:00,81.27,81.3,81.23,81.24,30067.0,59.4448,59.4667,59.4155,59.4228,30067.0
2017-07-11 15:20:00,81.23,81.26,81.22,81.24,22647.0,59.4155,59.4375,59.4082,59.4228,22647.0
2017-07-11 15:25:00,81.25,81.3,81.24,81.28,29723.0,59.4302,59.4667,59.4228,59.4521,29723.0
2017-07-11 15:30:00,81.29,81.39,81.27,81.34,50774.0,59.4594,59.5326,59.4448,59.496,50774.0
2017-07-11 15:35:00,81.34,81.34,81.28,81.29,32100.0,59.496,59.496,59.4521,59.4594,32100.0
2017-07-11 15:40:00,81.29,81.29,81.23,81.26,46193.0,59.4594,59.4594,59.4155,59.4375,46193.0
2017-07-11 15:45:00,81.26,81.26,81.14,81.18,44433.0,59.4375,59.4375,59.3497,59.379,44433.0
2017-07-11 15:50:00,81.17,81.21,81.16,81.19,44774.0,59.3716,59.4009,59.3643,59.3863,44774.0
2017-07-11 15:55:00,81.19,81.21,81.14,81.17,100936.0,59.3863,59.4009,59.3497,59.3716,100936.0
2017-07-12 09:30:00,81.71,82.45,81.54,82.37,234296.0,59.7666,60.3079,59.6423,60.2494,234296.0
2017-07-12 09:35:00,82.36,82.43,82.34,82.38,81557.0,60.2421,60.2933,60.2274,60.2567,81557.0
2017-07-12 09:40:00,82.38,82.63,82.38,82.6,135549.0,60.2567,60.4396,60.2567,60.4176,135549.0
2017-07-12 09:45:00,82.6,82.6,82.46,82.53,125319.0,60.4176,60.4176,60.3152,60.3664,125319.0
2017-07-12 09:50:00,82.53,82.56,82.39,82.45,116837.0,60.3664,60.3884,60.264,60.3079,116837.0
2017-07-12 09:55:00,82.45,82.53,82.25,82.53,44297.0,60.3079,60.3664,60.1616,60.3664,44297.0
2017-07-12 10:00:00,82.54,82.55,82.39,82.45,42101.0,60.3737,60.381,60.264,60.3079,42101.0
2017-07-12 10:05:00,82.45,82.46,82.36,82.37,22314.0,60.3079,60.3152,60.2421,60.2494,22314.0
2017-07-12 10:10:00,82.37,82.45,82.3,82.42,35647.0,60.2494,60.3079,60.1982,60.286,35647.0
2017-07-12 10:15:00,82.42,82.49,82.42,82.46,18786.0,60.286,60.3372,60.286,60.3152,18786.0
2017-07-12 10:20:00,82.44,82.52,82.34,82.35,36803.0,60.3006,60.3591,60.2274,60.2348,36803.0
2017-07-12 10:25:00,82.35,82.36,82.28,82.28,59279.0,60.2348,60.2421,60.1836,60.1836,59279.0
2017-07-12 10:30:00,82.29,82.37,82.2,82.33,47592.0,60.1909,60.2494,60.125,60.2201,47592.0
2017-07-12 10:35:00,82.33,82.37,82.28,82.36,27785.0,60.2201,60.2494,60.1836,60.2421,27785.0
2017-07-12 10:40:00,82.36,82.36,82.25,82.25,24546.0,60.2421,60.2421,60.1616,60.1616,24546.0
2017-07-12 10:45:00,82.25,82.28,82.2,82.27,26200.0,60.1616,60.1836,60.125,60.1762,26200.0
2017-07-12 10:50:00,82.27,82.27,82.17,82.23,37095.0,60.1762,60.1762,60.1031,60.147,37095.0
2017-07-12 10:55:00,82.22,82.28,82.2,82.28,43332.0,60.1397,60.1836,60.125,60.1836,43332.0
2017-07-12 11:00:00,82.27,82.27,82.15,82.2,37207.0,60.1762,60.1762,60.0885,60.125,37207.0
2017-07-12 11:05:00,82.21,82.23,82.07,82.08,21618.0,60.1324,60.147,60.0299,60.0373,21618.0
2017-07-12 11:10:00,82.08,82.24,82.08,82.17,21890.0,60.0373,60.1543,60.0373,60.1031,21890.0
2017-07-12 11:15:00,82.18,82.25,82.11,82.25,26137.0,60.1104,60.1616,60.0592,60.1616,26137.0
2017-07-12 11:20:00,82.24,82.27,82.19,82.21,31881.0,60.1543,60.1762,60.1177,60.1324,31881.0
2017-07-12 11:25:00,82.21,82.26,82.16,82.25,32464.0,60.1324,60.1689,60.0958,60.1616,32464.0
2017-07-12 11:30:00,82.25,82.25,82.19,82.2,29970.0,60.1616,60.1616,60.1177,60.125,29970.0
2017-07-12 11:35:00,82.2,82.24,82.18,82.23,14632.0,60.125,60.1543,60.1104,60.147,14632.0
2017-07-12 11:40:00,82.23,82.23,82.15,82.16,21679.0,60.147,60.147,60.0885,60.0958,21679.0
2017-07-12 11:45:00,82.16,82.24,82.16,82.21,21173.0,60.0958,60.1543,60.0958,60.1324,21173.0
2017-07-12 11:50:00,82.2,82.22,82.18,82.19,14293.0,60.125,60.1397,60.1104,60.1177,14293.0
2017-07-12 11:55:00,82.19,82.2,82.15,82.17,40448.0,60.1177,60.125,60.0885,60.1031,40448.0
2017-07-12 12:00:00,82.17,82.27,82.16,82.26,19354.0,60.1031,60.1762,60.0958,60.1689,19354.0
2017-07-12 12:05:00,82.28,82.32,82.25,82.29,26354.0,60.1836,60.2128,60.1616,60.1909,26354.0
2017-07-12 12:10:00,82.29,82.3,82.22,82.23,25763.0,60.1909,60.1982,60.1397,60.147,25763.0
2017-07-12 12:15:00,82.23,82.26,82.2,82.25,47583.0,60.147,60.1689,60.125,60.1616,47583.0
2017-07-12 12:20:00,82.26,82.3,82.24,82.25,27680.0,60.1689,60.1982,60.1543,60.1616,27680.0
2017-07-12 12:25:00,82.25,82.28,82.22,82.22,17641.0,60.1616,60.1836,60.1397,60.1397,17641.0
2017-07-12 12:30:00,82.22,82.25,82.16,82.16,18594.0,60.1397,60.1616,60.0958,60.0958,18594.0
2017-07-12 12:35:00,82.16,82.18,82.14,82.17,10176.0,60.0958,60.1104,60.0811,60.1031,10176.0
2017-07-12 12:40:00,82.17,82.18,82.14,82.15,10975.0,60.1031,60.1104,60.0811,60.0885,10975.0
2017-07-12 12:45:00,82.15,82.17,82.14,82.16,13570.0,60.0885,60.1031,60.0811,60.0958,13570.0
2017-07-12 12:50:00,82.16,82.21,82.15,82.16,20725.0,60.0958,60.1324,60.0885,60.0958,20725.0
2017-07-12 12:55:00,82.16,82.2,82.13,82.14,16428.0,60.0958,60.125,60.0738,60.0811,16428.0
2017-07-12 13:00:00,82.15,82.15,82.11,82.11,19515.0,60.0885,60.0885,60.0592,60.0592,19515.0
2017-07-12 13:05:00,82.12,82.12,82.09,82.12,14505.0,60.0665,60.0665,60.0446,60.0665,14505.0
2017-07-12 13:10:00,82.12,82.16,82.12,82.14,17736.0,60.0665,60.0958,60.0665,60.0811,17736.0
2017-07-12 13:15:00,82.14,82.14,82.09,82.09,11836.0,60.0811,60.0811,60.0446,60.0446,11836.0
2017-07-12 13:20:00,82.1,82.12,82.08,82.09,17987.0,60.0519,60.0665,60.0373,60.0446,17987.0
2017-07-12 13:25:00,82.08,82.1,82.05,82.1,13279.0,60.0373,60.0519,60.0153,60.0519,13279.0
2017-07-12 13:30:00,82.1,82.19,82.09,82.19,28816.0,60.0519,60.1177,60.0446,60.1177,28816.0
2017-07-12 13:35:00,82.18,82.22,82.18,82.2,14467.0,60.1104,60.1397,60.1104,60.125,14467.0
2017-07-12 13:40:00,82.21,82.24,82.18,82.19,19855.0,60.1324,60.1543,60.1104,60.1177,19855.0
2017-07-12 13:45:00,82.19,82.23,82.16,82.2,22130.0,60.1177,60.147,60.0958,60.125,22130.0
2017-07-12 13:50:00,82.2,82.24,82.2,82.24,17108.0,60.125,60.1543,60.125,60.1543,17108.0
2017-07-12 13:55:00,82.24,82.29,82.24,82.29,48748.0,60.1543,60.1909,60.1543,60.1909,48748.0
2017-07-12 14:00:00,82.3,82.3,82.21,82.25,31377.0,60.1982,60.1982,60.1324,60.1616,31377.0
2017-07-12 14:05:00,82.25,82.25,82.19,82.2,29323.0,60.1616,60.1616,60.1177,60.125,29323.0
2017-07-12 14:10:00,82.2,82.22,82.17,82.21,19264.0,60.125,60.1397,60.1031,60.1324,19264.0
2017-07-12 14:15:00,82.21,82.3,82.2,82.22,23448.0,60.1324,60.1982,60.125,60.1397,23448.0
2017-07-12 14:20:00,82.21,82.21,82.17,82.19,19254.0,60.1324,60.1324,60.1031,60.1177,19254.0
2017-07-12 14:25:00,82.18,82.23,82.18,82.23,41521.0,60.1104,60.147,60.1104,60.147,41521.0
2017-07-12 14:30:00,82.22,82.23,82.19,82.2,20495.0,60.1397,60.147,60.1177,60.125,20495.0
2017-07-12 14:35:00,82.19,82.24,82.19,82.19,24096.0,60.1177,60.1543,60.1177,60.1177,24096.0
2017-07-12 14:40:00,82.19,82.2,82.14,82.14,20336.0,60.1177,60.125,60.0811,60.0811,20336.0
2017-07-12 14:45:00,82.14,82.16,82.12,82.15,42648.0,60.0811,60.0958,60.0665,60.0885,42648.0
2017-07-12 14:50:00,82.16,82.17,82.13,82.14,13766.0,60.0958,60.1031,60.0738,60.0811,13766.0
2017-07-12 14:55:00,82.15,82.15,82.08,82.09,58946.0,60.0885,60.0885,60.0373,60.0446,58946.0
2017-07-12 15:00:00,82.1,82.17,82.1,82.16,23100.0,60.0519,60.1031,60.0519,60.0958,23100.0
2017-07-12 15:05:00,82.16,82.17,82.1,82.11,43024.0,60.0958,60.1031,60.0519,60.0592,43024.0
2017-07-12 15:10:00,82.1,82.16,82.08,82.15,23733.0,60.0519,60.0958,60.0373,60.0885,23733.0
2017-07-12 15:15:00,82.15,82.18,82.14,82.17,31886.0,60.0885,60.1104,60.0811,60.1031,31886.0
2017-07-12 15:20:00,82.18,82.2,82.16,82.18,36644.0,60.1104,60.125,60.0958,60.1104,36644.0
2017-07-12 15:25:00,82.18,82.19,82.15,82.17,20583.0,60.1104,60.1177,60.0885,60.1031,20583.0
2017-07-12 15:30:00,82.17,82.18,82.11,82.13,40619.0,60.1031,60.1104,60.0592,60.0738,40619.0
2017-07-12 15:35:00,82.13,82.17,82.13,82.16,33552.0,60.0738,60.1031,60.0738,60.0958,33552.0
2017-07-12 15:40:00,82.15,82.18,82.14,82.18,48650.0,60.0885,60.1104,60.0811,60.1104,48650.0
2017-07-12 15:45:00,82.18,82.19,82.16,82.16,41402.0,60.1104,60.1177,60.0958,60.0958,41402.0
2017-07-12 15:50:00,82.16,82.18,82.1,82.13,47792.0,60.0958,60.1104,60.0519,60.0738,47792.0
2017-07-12 15:55:00,82.13,82.17,82.12,82.16,141328.0,60.0738,60.1031,60.0665,60.0958,141328.0
2017-07-13 09:30:00,82.22,82.24,82.0,82.24,93598.0,60.1397,60.1543,59.9787,60.1543,93598.0
2017-07-13 09:35:00,82.23,82.49,82.19,82.46,83231.0,60.147,60.3372,60.1177,60.3152,83231.0
2017-07-13 09:40:00,82.45,82.49,82.36,82.41,24782.0,60.3079,60.3372,60.2421,60.2786,24782.0
2017-07-13 09:45:00,82.38,82.4,82.22,82.26,34933.0,60.2567,60.2713,60.1397,60.1689,34933.0
2017-07-13 09:50:00,82.26,82.33,82.24,82.25,13732.0,60.1689,60.2201,60.1543,60.1616,13732.0
2017-07-13 09:55:00,82.25,82.26,82.12,82.18,87806.0,60.1616,60.1689,60.0665,60.1104,87806.0
2017-07-13 10:00:00,82.18,82.21,82.12,82.19,50998.0,60.1104,60.1324,60.0665,60.1177,50998.0
2017-07-13 10:05:00,82.18,82.25,82.15,82.23,23139.0,60.1104,60.1616,60.0885,60.147,23139.0
2017-07-13 10:10:00,82.23,82.29,82.22,82.28,19180.0,60.147,60.1909,60.1397,60.1836,19180.0
2017-07-13 10:15:00,82.28,82.42,82.27,82.4,38009.0,60.1836,60.286,60.1762,60.2713,38009.0
2017-07-13 10:20:00,82.42,82.43,82.37,82.4,21732.0,60.286,60.2933,60.2494,60.2713,21732.0
2017-07-13 10:25:00,82.4,82.44,82.25,82.27,25265.0,60.2713,60.3006,60.1616,60.1762,25265.0
2017-07-13 10:30:00,82.27,82.28,82.2,82.23,32013.0,60.1762,60.1836,60.125,60.147,32013.0
2017-07-13 10:35:00,82.24,82.3,82.19,82.23,21373.0,60.1543,60.1982,60.1177,60.147,21373.0
2017-07-13 10:40:00,82.24,82.29,82.21,82.29,22925.0,60.1543,60.1909,60.1324,60.1909,22925.0
2017-07-13 10:45:00,82.28,82.29,82.22,82.25,29005.0,60.1836,60.1909,60.1397,60.1616,29005.0
2017-07-13 10:50:00,82.26,82.34,82.25,82.29,19207.0,60.1689,60.2274,60.1616,60.1909,19207.0
2017-07-13 10:55:00,82.28,82.29,82.21,82.22,15455.0,60.1836,60.1909,60.1324,60.1397,15455.0
2017-07-13 11:00:00,82.21,82.23,82.12,82.13,22140.0,60.1324,60.147,60.0665,60.0738,22140.0
2017-07-13 11:05:00,82.13,82.26,82.12,82.26,18499.0,60.0738,60.1689,60.0665,60.1689,18499.0
2017-07-13 11:10:00,82.26,82.3,82.24,82.29,29541.0,60.1689,60.1982,60.1543,60.1909,29541.0
2017-07-13 11:15:00,82.28,82.3,82.26,82.29,17531.0,60.1836,60.1982,60.1689,60.1909,17531.0
2017-07-13 11:20:00,82.29,82.29,82.22,82.25,13746.0,60.1909,60.1909,60.1397,60.1616,13746.0
2017-07-13 11:25:00,82.24,82.27,82.18,82.18,14734.0,60.1543,60.1762,60.1104,60.1104,14734.0
2017-07-13 11:30:00,82.18,82.27,82.15,82.26,33613.0,60.1104,60.1762,60.0885,60.1689,33613.0
2017-07-13 11:35:00,82.25,82.25,82.17,82.19,44364.0,60.1616,60.1616,60.1031,60.1177,44364.0
2017-07-13 11:40:00,82.19,82.21,82.18,82.2,12071.0,60.1177,60.1324,60.1104,60.125,12071.0
2017-07-13 11:45:00,82.19,82.22,82.17,82.22,13835.0,60.1177,60.1397,60.1031,60.1397,13835.0
2017-07-13 11:50:00,82.21,82.24,82.2,82.23,14234.0,60.1324,60.1543,60.125,60.147,14234.0
2017-07-13 11:55:00,82.22,82.22,82.19,82.2,11530.0,60.1397,60.1397,60.1177,60.125,11530.0
2017-07-13 12:00:00,82.21,82.24,82.2,82.23,8385.0,60.1324,60.1543,60.125,60.147,8385.0
2017-07-13 12:05:00,82.24,82.25,82.21,82.23,13198.0,60.1543,60.1616,60.1324,60.147,13198.0
2017-07-13 12:10:00,82.22,82.27,82.21,82.26,50496.0,60.1397,60.1762,60.1324,60.1689,50496.0
2017-07-13 12:15:00,82.26,82.29,82.24,82.29,24738.0,60.1689,60.1909,60.1543,60.1909,24738.0
2017-07-13 12:20:00,82.29,82.31,82.26,82.31,25545.0,60.1909,60.2055,60.1689,60.2055,25545.0
2017-07-13 12:25:00,82.29,82.33,82.28,82.31,20015.0,60.1909,60.2201,60.1836,60.2055,20015.0
2017-07-13 12:30:00,82.31,82.32,82.27,82.29,9023.0,60.2055,60.2128,60.1762,60.1909,9023.0
2017-07-13 12:35:00,82.3,82.32,82.27,82.29,7355.0,60.1982,60.2128,60.1762,60.1909,7355.0
2017-07-13 12:40:00,82.28,82.3,82.24,82.24,12627.0,60.1836,60.1982,60.1543,60.1543,12627.0
2017-07-13 12:45:00,82.24,82.27,82.21,82.24,12795.0,60.1543,60.1762,60.1324,60.1543,12795.0
2017-07-13 12:50:00,82.24,82.27,82.23,82.26,17800.0,60.1543,60.1762,60.147,60.1689,17800.0
2017-07-13 12:55:00,82.26,82.27,82.23,82.25,25527.0,60.1689,60.1762,60.147,60.1616,25527.0
2017-07-13 13:00:00,82.26,82.31,82.24,82.29,18713.0,60.1689,60.2055,60.1543,60.1909,18713.0
2017-07-13 13:05:00,82.3,82.31,82.28,82.29,7824.0,60.1982,60.2055,60.1836,60.1909,7824.0
2017-07-13 13:10:00,82.28,82.29,82.23,82.25,14031.0,60.1836,60.1909,60.147,60.1616,14031.0
2017-07-13 13:15:00,82.25,82.27,82.23,82.26,36283.0,60.1616,60.1762,60.147,60.1689,36283.0
2017-07-13 13:20:00,82.27,82.28,82.23,82.25,23048.0,60.1762,60.1836,60.147,60.1616,23048.0
2017-07-13 13:25:00,82.24,82.24,82.21,82.23,21246.0,60.1543,60.1543,60.1324,60.147,21246.0
2017-07-13 13:30:00,82.23,82.25,82.22,82.23,20378.0,60.147,60.1616,60.1397,60.147,20378.0
2017-07-13 13:35:00,82.23,82.25,82.21,82.22,69842.0,60.147,60.1616,60.1324,60.1397,69842.0
2017-07-13 13:40:00,82.22,82.25,82.21,82.22,16358.0,60.1397,60.1616,60.1324,60.1397,16358.0
2017-07-13 13:45:00,82.22,82.27,82.21,82.23,28544.0,60.1397,60.1762,60.1324,60.147,28544.0
2017-07-13 13:50:00,82.23,82.26,82.19,82.26,28777.0,60.147,60.1689,60.1177,60.1689,28777.0
2017-07-13 13:55:00,82.27,82.31,82.26,82.29,22151.0,60.1762,60.2055,60.1689,60.1909,22151.0
2017-07-13 14:00:00,82.29,82.32,82.27,82.29,22755.0,60.1909,60.2128,60.1762,60.1909,22755.0
2017-07-13 14:05:00,82.29,82.31,82.25,82.29,19597.0,60.1909,60.2055,60.1616,60.1909,19597.0
2017-07-13 14:10:00,82.29,82.3,82.26,82.27,40467.0,60.1909,60.1982,60.1689,60.1762,40467.0
2017-07-13 14:15:00,82.27,82.33,82.26,82.31,18992.0,60.1762,60.2201,60.1689,60.2055,18992.0
2017-07-13 14:20:00,82.3,82.32,82.29,82.31,18236.0,60.1982,60.2128,60.1909,60.2055,18236.0
2017-07-13 14:25:00,82.31,82.33,82.28,82.3,24357.0,60.2055,60.2201,60.1836,60.1982,24357.0
2017-07-13 14:30:00,82.29,82.32,82.28,82.31,20195.0,60.1909,60.2128,60.1836,60.2055,20195.0
2017-07-13 14:35:00,82.31,82.33,82.28,82.31,27019.0,60.2055,60.2201,60.1836,60.2055,27019.0
2017-07-13 14:40:00,82.31,82.32,82.27,82.31,56955.0,60.2055,60.2128,60.1762,60.2055,56955.0
2017-07-13 14:45:00,82.3,82.3,82.25,82.26,49511.0,60.1982,60.1982,60.1616,60.1689,49511.0
2017-07-13 14:50:00,82.25,82.28,82.23,82.27,63486.0,60.1616,60.1836,60.147,60.1762,63486.0
2017-07-13 14:55:00,82.26,82.28,82.25,82.26,48654.0,60.1689,60.1836,60.1616,60.1689,48654.0
2017-07-13 15:00:00,82.26,82.3,82.25,82.28,45090.0,60.1689,60.1982,60.1616,60.1836,45090.0
2017-07-13 15:05:00,82.27,82.28,82.23,82.28,44197.0,60.1762,60.1836,60.147,60.1836,44197.0
2017-07-13 15:10:00,82.28,82.32,82.27,82.3,48168.0,60.1836,60.2128,60.1762,60.1982,48168.0
2017-07-13 15:15:00,82.3,82.31,82.26,82.3,29097.0,60.1982,60.2055,60.1689,60.1982,29097.0
2017-07-13 15:20:00,82.29,82.33,82.26,82.33,27481.0,60.1909,60.2201,60.1689,60.2201,27481.0
2017-07-13 15:25:00,82.32,82.34,82.31,82.32,37114.0,60.2128,60.2274,60.2055,60.2128,37114.0
2017-07-13 15:30:00,82.32,82.33,82.3,82.32,11812.0,60.2128,60.2201,60.1982,60.2128,11812.0
2017-07-13 15:35:00,82.32,82.33,82.3,82.31,17292.0,60.2128,60.2201,60.1982,60.2055,17292.0
2017-07-13 15:40:00,82.31,82.32,82.3,82.31,26509.0,60.2055,60.2128,60.1982,60.2055,26509.0
2017-07-13 15:45:00,82.31,82.35,82.3,82.34,35581.0,60.2055,60.2348,60.1982,60.2274,35581.0
2017-07-13 15:50:00,82.35,82.36,82.3,82.3,60195.0,60.2348,60.2421,60.1982,60.1982,60195.0
2017-07-13 15:55:00,82.31,82.32,82.27,82.3,127333.0,60.2055,60.2128,60.1762,60.1982,127333.0
2017-07-14 09:30:00,82.79,83.23,82.71,83.02,75705.0,60.5566,60.8784,60.4981,60.7248,75705.0
2017-07-14 09:35:00,83.02,83.17,82.93,83.1,63497.0,60.7248,60.8345,60.659,60.7833,63497.0
2017-07-14 09:40:00,83.1,83.13,82.9,82.9,79854.0,60.7833,60.8053,60.637,60.637,79854.0
2017-07-14 09:45:00,82.9,82.99,82.85,82.88,40388.0,60.637,60.7029,60.6005,60.6224,40388.0
2017-07-14 09:50:00,82.89,83.04,82.86,83.03,34260.0,60.6297,60.7395,60.6078,60.7321,34260.0
2017-07-14 09:55:00,83.02,83.06,82.92,83.03,48843.0,60.7248,60.7541,60.6517,60.7321,48843.0
2017-07-14 10:00:00,82.99,83.12,82.92,83.06,73124.0,60.7029,60.798,60.6517,60.7541,73124.0
2017-07-14 10:05:00,83.05,83.17,83.02,83.08,52118.0,60.7468,60.8345,60.7248,60.7687,52118.0
2017-07-14 10:10:00,83.08,83.12,83.04,83.07,30696.0,60.7687,60.798,60.7395,60.7614,30696.0
2017-07-14 10:15:00,83.09,83.09,83.01,83.07,24743.0,60.776,60.776,60.7175,60.7614,24743.0
2017-07-14 10:20:00,83.08,83.11,83.05,83.05,29324.0,60.7687,60.7907,60.7468,60.7468,29324.0
2017-07-14 10:25:00,83.05,83.09,83.01,83.06,63650.0,60.7468,60.776,60.7175,60.7541,63650.0
2017-07-14 10:30:00,83.07,83.17,83.05,83.11,30987.0,60.7614,60.8345,60.7468,60.7907,30987.0
2017-07-14 10:35:00,83.11,83.12,83.04,83.05,8042.0,60.7907,60.798,60.7395,60.7468,8042.0
2017-07-14 10:40:00,83.06,83.06,82.98,83.02,14868.0,60.7541,60.7541,60.6956,60.7248,14868.0
2017-07-14 10:45:00,83.02,83.17,83.0,83.15,268493.0,60.7248,60.8345,60.7102,60.8199,268493.0
2017-07-14 10:50:00,83.14,83.2,83.12,83.14,33594.0,60.8126,60.8565,60.798,60.8126,33594.0
2017-07-14 10:55:00,83.12,83.16,83.1,83.15,16894.0,60.798,60.8272,60.7833,60.8199,16894.0
2017-07-14 11:00:00,83.15,83.16,83.12,83.12,22702.0,60.8199,60.8272,60.798,60.798,22702.0
2017-07-14 11:05:00,83.13,83.14,83.06,83.13,18800.0,60.8053,60.8126,60.7541,60.8053,18800.0
2017-07-14 11:10:00,83.13,83.16,83.07,83.11,25444.0,60.8053,60.8272,60.7614,60.7907,25444.0
2017-07-14 11:15:00,83.11,83.12,83.05,83.06,29024.0,60.7907,60.798,60.7468,60.7541,29024.0
2017-07-14 11:20:00,83.06,83.09,83.06,83.08,28224.0,60.7541,60.776,60.7541,60.7687,28224.0
2017-07-14 11:25:00,83.09,83.09,83.05,83.06,28094.0,60.776,60.776,60.7468,60.7541,28094.0
2017-07-14 11:30:00,83.05,83.05,83.01,83.03,18682.0,60.7468,60.7468,60.7175,60.7321,18682.0
2017-07-14 11:35:00,83.03,83.07,83.02,83.06,18868.0,60.7321,60.7614,60.7248,60.7541,18868.0
2017-07-14 11:40:00,83.06,83.08,83.02,83.05,29401.0,60.7541,60.7687,60.7248,60.7468,29401.0
2017-07-14 11:45:00,83.05,83.14,83.04,83.11,22622.0,60.7468,60.8126,60.7395,60.7907,22622.0
2017-07-14 11:50:00,83.11,83.15,83.1,83.15,15384.0,60.7907,60.8199,60.7833,60.8199,15384.0
2017-07-14 11:55:00,83.15,83.19,83.13,83.17,9329.0,60.8199,60.8492,60.8053,60.8345,9329.0
2017-07-14 12:00:00,83.16,83.22,83.16,83.17,13886.0,60.8272,60.8711,60.8272,60.8345,13886.0
2017-07-14 12:05:00,83.17,83.18,83.13,83.17,18736.0,60.8345,60.8419,60.8053,60.8345,18736.0
2017-07-14 12:10:00,83.16,83.2,83.15,83.17,27407.0,60.8272,60.8565,60.8199,60.8345,27407.0
2017-07-14 12:15:00,83.17,83.2,83.16,83.17,15107.0,60.8345,60.8565,60.8272,60.8345,15107.0
2017-07-14 12:20:00,83.17,83.17,83.13,83.14,10103.0,60.8345,60.8345,60.8053,60.8126,10103.0
2017-07-14 12:25:00,83.13,83.15,83.11,83.12,13848.0,60.8053,60.8199,60.7907,60.798,13848.0
2017-07-14 12:30:00,83.12,83.15,83.12,83.14,4453.0,60.798,60.8199,60.798,60.8126,4453.0
2017-07-14 12:35:00,83.14,83.15,83.12,83.14,5483.0,60.8126,60.8199,60.798,60.8126,5483.0
2017-07-14 12:40:00,83.14,83.14,83.1,83.11,6931.0,60.8126,60.8126,60.7833,60.7907,6931.0
2017-07-14 12:45:00,83.1,83.11,83.08,83.1,9733.0,60.7833,60.7907,60.7687,60.7833,9733.0
2017-07-14 12:50:00,83.09,83.12,83.08,83.12,9109.0,60.776,60.798,60.7687,60.798,9109.0
2017-07-14 12:55:00,83.11,83.13,83.1,83.11,4958.0,60.7907,60.8053,60.7833,60.7907,4958.0
2017-07-14 13:00:00,83.12,83.12,83.09,83.11,8519.0,60.798,60.798,60.776,60.7907,8519.0
2017-07-14 13:05:00,83.12,83.13,83.1,83.1,8381.0,60.798,60.8053,60.7833,60.7833,8381.0
2017-07-14 13:10:00,83.1,83.11,83.08,83.08,11752.0,60.7833,60.7907,60.7687,60.7687,11752.0
2017-07-14 13:15:00,83.08,83.14,83.08,83.12,18159.0,60.7687,60.8126,60.7687,60.798,18159.0
2017-07-14 13:20:00,83.12,83.13,83.11,83.13,9973.0,60.798,60.8053,60.7907,60.8053,9973.0
2017-07-14 13:25:00,83.12,83.14,83.1,83.14,38152.0,60.798,60.8126,60.7833,60.8126,38152.0
2017-07-14 13:30:00,83.14,83.14,83.11,83.12,21291.0,60.8126,60.8126,60.7907,60.798,21291.0
2017-07-14 13:35:00,83.13,83.13,83.06,83.09,17903.0,60.8053,60.8053,60.7541,60.776,17903.0
2017-07-14 13:40:00,83.1,83.1,83.06,83.08,15959.0,60.7833,60.7833,60.7541,60.7687,15959.0
2017-07-14 13:45:00,83.08,83.09,83.07,83.07,14584.0,60.7687,60.776,60.7614,60.7614,14584.0
2017-07-14 13:50:00,83.07,83.09,83.03,83.05,27899.0,60.7614,60.776,60.7321,60.7468,27899.0
2017-07-14 13:55:00,83.05,83.1,83.05,83.09,17575.0,60.7468,60.7833,60.7468,60.776,17575.0
2017-07-14 14:00:00,83.1,83.13,83.08,83.13,22511.0,60.7833,60.8053,60.7687,60.8053,22511.0
2017-07-14 14:05:00,83.11,83.15,83.11,83.13,28333.0,60.7907,60.8199,60.7907,60.8053,28333.0
2017-07-14 14:10:00,83.14,83.17,83.13,83.17,18865.0,60.8126,60.8345,60.8053,60.8345,18865.0
2017-07-14 14:15:00,83.16,83.18,83.14,83.14,13401.0,60.8272,60.8419,60.8126,60.8126,13401.0
2017-07-14 14:20:00,83.15,83.16,83.15,83.15,7033.0,60.8199,60.8272,60.8199,60.8199,7033.0
2017-07-14 14:25:00,83.15,83.16,83.13,83.14,16878.0,60.8199,60.8272,60.8053,60.8126,16878.0
2017-07-14 14:30:00,83.15,83.15,83.13,83.14,9325.0,60.8199,60.8199,60.8053,60.8126,9325.0
2017-07-14 14:35:00,83.13,83.14,83.11,83.14,9279.0,60.8053,60.8126,60.7907,60.8126,9279.0
2017-07-14 14:40:00,83.13,83.14,83.09,83.1,10504.0,60.8053,60.8126,60.776,60.7833,10504.0
2017-07-14 14:45:00,83.1,83.12,83.09,83.11,32015.0,60.7833,60.798,60.776,60.7907,32015.0
2017-07-14 14:50:00,83.1,83.16,83.1,83.16,6751.0,60.7833,60.8272,60.7833,60.8272,6751.0
2017-07-14 14:55:00,83.15,83.18,83.14,83.17,17831.0,60.8199,60.8419,60.8126,60.8345,17831.0
2017-07-14 15:00:00,83.18,83.2,83.17,83.2,17403.0,60.8419,60.8565,60.8345,60.8565,17403.0
2017-07-14 15:05:00,83.21,83.21,83.17,83.2,18911.0,60.8638,60.8638,60.8345,60.8565,18911.0
2017-07-14 15:10:00,83.2,83.2,83.16,83.17,14865.0,60.8565,60.8565,60.8272,60.8345,14865.0
2017-07-14 15:15:00,83.16,83.16,83.14,83.15,19216.0,60.8272,60.8272,60.8126,60.8199,19216.0
2017-07-14 15:20:00,83.15,83.18,83.14,83.18,22161.0,60.8199,60.8419,60.8126,60.8419,22161.0
2017-07-14 15:25:00,83.19,83.22,83.18,83.18,26139.0,60.8492,60.8711,60.8419,60.8419,26139.0
2017-07-14 15:30:00,83.18,83.18,83.13,83.17,21694.0,60.8419,60.8419,60.8053,60.8345,21694.0
2017-07-14 15:35:00,83.16,83.19,83.13,83.19,19571.0,60.8272,60.8492,60.8053,60.8492,19571.0
2017-07-14 15:40:00,83.19,83.19,83.13,83.15,21747.0,60.8492,60.8492,60.8053,60.8199,21747.0
2017-07-14 15:45:00,83.14,83.16,83.07,83.07,38218.0,60.8126,60.8272,60.7614,60.7614,38218.0
2017-07-14 15:50:00,83.08,83.09,83.0,83.01,34721.0,60.7687,60.776,60.7102,60.7175,34721.0
2017-07-14 15:55:00,83.01,83.08,83.0,83.07,88886.0,60.7175,60.7687,60.7102,60.7614,88886.0
2017-07-17 09:30:00,83.08,83.14,82.92,83.03,79770.0,60.7687,60.8126,60.6517,60.7321,79770.0
2017-07-17 09:35:00,83.05,83.09,82.96,83.05,42207.0,60.7468,60.776,60.6809,60.7468,42207.0
2017-07-17 09:40:00,83.04,83.07,82.96,82.97,32715.0,60.7395,60.7614,60.6809,60.6883,32715.0
2017-07-17 09:45:00,82.98,83.19,82.98,83.17,233639.0,60.6956,60.8492,60.6956,60.8345,233639.0
2017-07-17 09:50:00,83.18,83.29,83.12,83.23,117686.0,60.8419,60.9223,60.798,60.8784,117686.0
2017-07-17 09:55:00,83.24,83.27,83.19,83.2,47628.0,60.8857,60.9077,60.8492,60.8565,47628.0
2017-07-17 10:00:00,83.2,83.25,83.13,83.23,23669.0,60.8565,60.8931,60.8053,60.8784,23669.0
2017-07-17 10:05:00,83.26,83.33,83.22,83.31,28906.0,60.9004,60.9516,60.8711,60.9369,28906.0
2017-07-17 10:10:00,83.32,83.5,83.32,83.48,115617.0,60.9443,61.0759,60.9443,61.0613,115617.0
2017-07-17 10:15:00,83.49,83.51,83.44,83.49,39675.0,61.0686,61.0832,61.032,61.0686,39675.0
2017-07-17 10:20:00,83.49,83.54,83.45,83.54,21046.0,61.0686,61.1052,61.0393,61.1052,21046.0
2017-07-17 10:25:00,83.54,83.68,83.53,83.58,59795.0,61.1052,61.2076,61.0979,61.1344,59795.0
2017-07-17 10:30:00,83.57,83.65,83.57,83.6,23460.0,61.1271,61.1856,61.1271,61.1491,23460.0
2017-07-17 10:35:00,83.62,83.67,83.61,83.63,35031.0,61.1637,61.2003,61.1564,61.171,35031.0
2017-07-17 10:40:00,83.64,83.66,83.54,83.64,39688.0,61.1783,61.193,61.1052,61.1783,39688.0
2017-07-17 10:45:00,83.64,83.65,83.58,83.59,22423.0,61.1783,61.1856,61.1344,61.1417,22423.0
2017-07-17 10:50:00,83.59,83.59,83.53,83.55,75007.0,61.1417,61.1417,61.0979,61.1125,75007.0
2017-07-17 10:55:00,83.56,83.59,83.49,83.51,16896.0,61.1198,61.1417,61.0686,61.0832,16896.0
2017-07-17 11:00:00,83.5,83.56,83.48,83.55,19960.0,61.0759,61.1198,61.0613,61.1125,19960.0
2017-07-17 11:05:00,83.57,83.59,83.52,83.56,12513.0,61.1271,61.1417,61.0905,61.1198,12513.0
2017-07-17 11:10:00,83.57,83.59,83.53,83.55,10667.0,61.1271,61.1417,61.0979,61.1125,10667.0
2017-07-17 11:15:00,83.55,83.56,83.51,83.56,19766.0,61.1125,61.1198,61.0832,61.1198,19766.0
2017-07-17 11:20:00,83.55,83.55,83.48,83.51,14803.0,61.1125,61.1125,61.0613,61.0832,14803.0
2017-07-17 11:25:00,83.51,83.58,83.49,83.57,18101.0,61.0832,61.1344,61.0686,61.1271,18101.0
2017-07-17 11:30:00,83.56,83.6,83.54,83.56,26030.0,61.1198,61.1491,61.1052,61.1198,26030.0
2017-07-17 11:35:00,83.56,83.59,83.54,83.55,22665.0,61.1198,61.1417,61.1052,61.1125,22665.0
2017-07-17 11:40:00,83.55,83.59,83.54,83.58,8189.0,61.1125,61.1417,61.1052,61.1344,8189.0
2017-07-17 11:45:00,83.58,83.63,83.57,83.59,10734.0,61.1344,61.171,61.1271,61.1417,10734.0
2017-07-17 11:50:00,83.59,83.6,83.54,83.55,27209.0,61.1417,61.1491,61.1052,61.1125,27209.0
2017-07-17 11:55:00,83.55,83.61,83.55,83.6,17103.0,61.1125,61.1564,61.1125,61.1491,17103.0
2017-07-17 12:00:00,83.6,83.62,83.58,83.6,13961.0,61.1491,61.1637,61.1344,61.1491,13961.0
2017-07-17 12:05:00,83.6,83.61,83.55,83.58,20024.0,61.1491,61.1564,61.1125,61.1344,20024.0
2017-07-17 12:10:00,83.58,83.59,83.56,83.57,22874.0,61.1344,61.1417,61.1198,61.1271,22874.0
2017-07-17 12:15:00,83.58,83.61,83.56,83.58,16907.0,61.1344,61.1564,61.1198,61.1344,16907.0
2017-07-17 12:20:00,83.58,83.61,83.57,83.6,7819.0,61.1344,61.1564,61.1271,61.1491,7819.0
2017-07-17 12:25:00,83.61,83.65,83.6,83.64,18541.0,61.1564,61.1856,61.1491,61.1783,18541.0
2017-07-17 12:30:00,83.65,83.66,83.61,83.66,17994.0,61.1856,61.193,61.1564,61.193,17994.0
2017-07-17 12:35:00,83.65,83.7,83.63,83.66,34731.0,61.1856,61.2222,61.171,61.193,34731.0
2017-07-17 12:40:00,83.67,83.72,83.66,83.7,24026.0,61.2003,61.2368,61.193,61.2222,24026.0
2017-07-17 12:45:00,83.7,83.73,83.7,83.72,9727.0,61.2222,61.2442,61.2222,61.2368,9727.0
2017-07-17 12:50:00,83.71,83.72,83.7,83.72,8435.0,61.2295,61.2368,61.2222,61.2368,8435.0
2017-07-17 12:55:00,83.72,83.73,83.69,83.72,14764.0,61.2368,61.2442,61.2149,61.2368,14764.0
2017-07-17 13:00:00,83.73,83.75,83.72,83.72,11845.0,61.2442,61.2588,61.2368,61.2368,11845.0
2017-07-17 13:05:00,83.72,83.75,83.72,83.73,15534.0,61.2368,61.2588,61.2368,61.2442,15534.0
2017-07-17 13:10:00,83.73,83.75,83.72,83.73,10907.0,61.2442,61.2588,61.2368,61.2442,10907.0
2017-07-17 13:15:00,83.74,83.74,83.68,83.68,13087.0,61.2515,61.2515,61.2076,61.2076,13087.0
2017-07-17 13:20:00,83.69,83.7,83.67,83.68,5651.0,61.2149,61.2222,61.2003,61.2076,5651.0
2017-07-17 13:25:00,83.69,83.74,83.67,83.72,26546.0,61.2149,61.2515,61.2003,61.2368,26546.0
2017-07-17 13:30:00,83.71,83.73,83.7,83.71,12908.0,61.2295,61.2442,61.2222,61.2295,12908.0
2017-07-17 13:35:00,83.71,83.77,83.71,83.76,19309.0,61.2295,61.2734,61.2295,61.2661,19309.0
2017-07-17 13:40:00,83.76,83.79,83.75,83.78,11370.0,61.2661,61.288,61.2588,61.2807,11370.0
2017-07-17 13:45:00,83.78,83.87,83.78,83.85,37686.0,61.2807,61.3466,61.2807,61.3319,37686.0
2017-07-17 13:50:00,83.85,83.88,83.83,83.85,52356.0,61.3319,61.3539,61.3173,61.3319,52356.0
2017-07-17 13:55:00,83.85,83.88,83.83,83.83,20102.0,61.3319,61.3539,61.3173,61.3173,20102.0
2017-07-17 14:00:00,83.83,83.83,83.77,83.78,23991.0,61.3173,61.3173,61.2734,61.2807,23991.0
2017-07-17 14:05:00,83.78,83.79,83.74,83.74,14975.0,61.2807,61.288,61.2515,61.2515,14975.0
2017-07-17 14:10:00,83.74,83.74,83.69,83.7,31716.0,61.2515,61.2515,61.2149,61.2222,31716.0
2017-07-17 14:15:00,83.7,83.74,83.69,83.73,14393.0,61.2222,61.2515,61.2149,61.2442,14393.0
2017-07-17 14:20:00,83.73,83.77,83.73,83.76,16673.0,61.2442,61.2734,61.2442,61.2661,16673.0
2017-07-17 14:25:00,83.77,83.79,83.76,83.79,13306.0,61.2734,61.288,61.2661,61.288,13306.0
2017-07-17 14:30:00,83.79,83.8,83.77,83.79,24000.0,61.288,61.2954,61.2734,61.288,24000.0
2017-07-17 14:35:00,83.8,83.86,83.79,83.82,29716.0,61.2954,61.3392,61.288,61.31,29716.0
2017-07-17 14:40:00,83.83,83.85,83.77,83.77,47425.0,61.3173,61.3319,61.2734,61.2734,47425.0
2017-07-17 14:45:00,83.76,83.8,83.76,83.77,25579.0,61.2661,61.2954,61.2661,61.2734,25579.0
2017-07-17 14:50:00,83.77,83.79,83.76,83.78,18049.0,61.2734,61.288,61.2661,61.2807,18049.0
2017-07-17 14:55:00,83.77,83.78,83.72,83.73,25963.0,61.2734,61.2807,61.2368,61.2442,25963.0
2017-07-17 15:00:00,83.74,83.75,83.71,83.72,27278.0,61.2515,61.2588,61.2295,61.2368,27278.0
2017-07-17 15:05:00,83.72,83.73,83.66,83.67,21443.0,61.2368,61.2442,61.193,61.2003,21443.0
2017-07-17 15:10:00,83.67,83.7,83.66,83.7,35556.0,61.2003,61.2222,61.193,61.2222,35556.0
2017-07-17 15:15:00,83.7,83.7,83.66,83.66,32354.0,61.2222,61.2222,61.193,61.193,32354.0
2017-07-17 15:20:00,83.66,83.68,83.65,83.67,26509.0,61.193,61.2076,61.1856,61.2003,26509.0
2017-07-17 15:25:00,83.66,83.68,83.64,83.66,20433.0,61.193,61.2076,61.1783,61.193,20433.0
2017-07-17 15:30:00,83.67,83.7,83.65,83.69,45471.0,61.2003,61.2222,61.1856,61.2149,45471.0
2017-07-17 15:35:00,83.68,83.69,83.65,83.66,42110.0,61.2076,61.2149,61.1856,61.193,42110.0
2017-07-17 15:40:00,83.66,83.68,83.63,83.64,40839.0,61.193,61.2076,61.171,61.1783,40839.0
2017-07-17 15:45:00,83.64,83.69,83.64,83.69,50040.0,61.1783,61.2149,61.1783,61.2149,50040.0
2017-07-17 15:50:00,83.69,83.7,83.66,83.67,55801.0,61.2149,61.2222,61.193,61.2003,55801.0
2017-07-17 15:55:00,83.67,83.75,83.67,83.73,121602.0,61.2003,61.2588,61.2003,61.2442,121602.0
2017-07-18 09:30:00,83.78,83.82,83.63,83.79,112140.0,61.2807,61.31,61.171,61.288,112140.0
2017-07-18 09:35:00,83.79,83.79,83.63,83.66,63173.0,61.288,61.288,61.171,61.193,63173.0
2017-07-18 09:40:00,83.65,83.66,83.51,83.54,86755.0,61.1856,61.193,61.0832,61.1052,86755.0
2017-07-18 09:45:00,83.53,83.56,83.39,83.41,89422.0,61.0979,61.1198,60.9955,61.0101,89422.0
2017-07-18 09:50:00,83.4,83.49,83.34,83.47,50069.0,61.0028,61.0686,60.9589,61.054,50069.0
2017-07-18 09:55:00,83.47,83.49,83.39,83.49,54088.0,61.054,61.0686,60.9955,61.0686,54088.0
2017-07-18 10:00:00,83.5,83.5,83.39,83.46,77123.0,61.0759,61.0759,60.9955,61.0467,77123.0
2017-07-18 10:05:00,83.45,83.52,83.44,83.48,69033.0,61.0393,61.0905,61.032,61.0613,69033.0
2017-07-18 10:10:00,83.49,83.59,83.49,83.56,31213.0,61.0686,61.1417,61.0686,61.1198,31213.0
2017-07-18 10:15:00,83.55,83.61,83.54,83.55,27008.0,61.1125,61.1564,61.1052,61.1125,27008.0
2017-07-18 10:20:00,83.55,83.62,83.53,83.62,48071.0,61.1125,61.1637,61.0979,61.1637,48071.0
2017-07-18 10:25:00,83.61,83.68,83.61,83.62,29751.0,61.1564,61.2076,61.1564,61.1637,29751.0
2017-07-18 10:30:00,83.63,83.7,83.61,83.62,34256.0,61.171,61.2222,61.1564,61.1637,34256.0
2017-07-18 10:35:00,83.63,83.7,83.63,83.7,37799.0,61.171,61.2222,61.171,61.2222,37799.0
2017-07-18 10:40:00,83.69,83.73,83.63,83.73,104617.0,61.2149,61.2442,61.171,61.2442,104617.0
2017-07-18 10:45:00,83.73,83.75,83.61,83.61,98014.0,61.2442,61.2588,61.1564,61.1564,98014.0
2017-07-18 10:50:00,83.6,83.61,83.55,83.6,52972.0,61.1491,61.1564,61.1125,61.1491,52972.0
2017-07-18 10:55:00,83.59,83.63,83.57,83.61,21821.0,61.1417,61.171,61.1271,61.1564,21821.0
2017-07-18 11:00:00,83.6,83.61,83.54,83.59,33889.0,61.1491,61.1564,61.1052,61.1417,33889.0
2017-07-18 11:05:00,83.59,83.62,83.57,83.58,24029.0,61.1417,61.1637,61.1271,61.1344,24029.0
2017-07-18 11:10:00,83.6,83.61,83.51,83.51,35745.0,61.1491,61.1564,61.0832,61.0832,35745.0
2017-07-18 11:15:00,83.51,83.56,83.5,83.55,23221.0,61.0832,61.1198,61.0759,61.1125,23221.0
2017-07-18 11:20:00,83.56,83.71,83.56,83.67,24258.0,61.1198,61.2295,61.1198,61.2003,24258.0
2017-07-18 11:25:00,83.67,83.68,83.64,83.64,22590.0,61.2003,61.2076,61.1783,61.1783,22590.0
2017-07-18 11:30:00,83.64,83.65,83.59,83.62,24743.0,61.1783,61.1856,61.1417,61.1637,24743.0
2017-07-18 11:35:00,83.62,83.65,83.59,83.62,18672.0,61.1637,61.1856,61.1417,61.1637,18672.0
2017-07-18 11:40:00,83.62,83.68,83.61,83.67,30647.0,61.1637,61.2076,61.1564,61.2003,30647.0
2017-07-18 11:45:00,83.68,83.7,83.64,83.67,26215.0,61.2076,61.2222,61.1783,61.2003,26215.0
2017-07-18 11:50:00,83.67,83.71,83.66,83.7,28728.0,61.2003,61.2295,61.193,61.2222,28728.0
2017-07-18 11:55:00,83.7,83.73,83.67,83.72,59013.0,61.2222,61.2442,61.2003,61.2368,59013.0
2017-07-18 12:00:00,83.72,83.74,83.71,83.72,11451.0,61.2368,61.2515,61.2295,61.2368,11451.0
2017-07-18 12:05:00,83.72,83.78,83.71,83.78,23073.0,61.2368,61.2807,61.2295,61.2807,23073.0
2017-07-18 12:10:00,83.78,83.78,83.73,83.75,21188.0,61.2807,61.2807,61.2442,61.2588,21188.0
2017-07-18 12:15:00,83.75,83.81,83.73,83.79,19747.0,61.2588,61.3027,61.2442,61.288,19747.0
2017-07-18 12:20:00,83.79,83.84,83.79,83.81,20966.0,61.288,61.3246,61.288,61.3027,20966.0
2017-07-18 12:25:00,83.82,83.86,83.8,83.82,22340.0,61.31,61.3392,61.2954,61.31,22340.0
2017-07-18 12:30:00,83.82,83.87,83.82,83.84,11804.0,61.31,61.3466,61.31,61.3246,11804.0
2017-07-18 12:35:00,83.84,83.87,83.83,83.85,15686.0,61.3246,61.3466,61.3173,61.3319,15686.0
2017-07-18 12:40:00,83.87,83.88,83.82,83.83,37783.0,61.3466,61.3539,61.31,61.3173,37783.0
2017-07-18 12:45:00,83.83,83.88,83.82,83.84,32971.0,61.3173,61.3539,61.31,61.3246,32971.0
2017-07-18 12:50:00,83.85,83.88,83.83,83.87,32333.0,61.3319,61.3539,61.3173,61.3466,32333.0
2017-07-18 12:55:00,83.86,83.9,83.85,83.89,20806.0,61.3392,61.3685,61.3319,61.3612,20806.0
2017-07-18 13:00:00,83.88,83.93,83.87,83.9,38891.0,61.3539,61.3904,61.3466,61.3685,38891.0
2017-07-18 13:05:00,83.91,83.92,83.85,83.85,13103.0,61.3758,61.3831,61.3319,61.3319,13103.0
2017-07-18 13:10:00,83.85,83.86,83.82,83.84,11380.0,61.3319,61.3392,61.31,61.3246,11380.0
2017-07-18 13:15:00,83.84,83.86,83.82,83.82,8248.0,61.3246,61.3392,61.31,61.31,8248.0
2017-07-18 13:20:00,83.81,83.88,83.81,83.84,14137.0,61.3027,61.3539,61.3027,61.3246,14137.0
2017-07-18 13:25:00,83.83,83.85,83.8,83.81,9130.0,61.3173,61.3319,61.2954,61.3027,9130.0
2017-07-18 13:30:00,83.81,83.82,83.77,83.82,17011.0,61.3027,61.31,61.2734,61.31,17011.0
2017-07-18 13:35:00,83.81,83.81,83.76,83.77,9841.0,61.3027,61.3027,61.2661,61.2734,9841.0
2017-07-18 13:40:00,83.78,83.78,83.73,83.74,9215.0,61.2807,61.2807,61.2442,61.2515,9215.0
2017-07-18 13:45:00,83.75,83.76,83.68,83.68,20237.0,61.2588,61.2661,61.2076,61.2076,20237.0
2017-07-18 13:50:00,83.69,83.72,83.67,83.7,16347.0,61.2149,61.2368,61.2003,61.2222,16347.0
2017-07-18 13:55:00,83.69,83.74,83.69,83.71,20717.0,61.2149,61.2515,61.2149,61.2295,20717.0
2017-07-18 14:00:00,83.71,83.71,83.64,83.64,45914.0,61.2295,61.2295,61.1783,61.1783,45914.0
2017-07-18 14:05:00,83.65,83.69,83.62,83.69,16622.0,61.1856,61.2149,61.1637,61.2149,16622.0
2017-07-18 14:10:00,83.68,83.71,83.66,83.67,20724.0,61.2076,61.2295,61.193,61.2003,20724.0
2017-07-18 14:15:00,83.67,83.69,83.65,83.67,12040.0,61.2003,61.2149,61.1856,61.2003,12040.0
2017-07-18 14:20:00,83.66,83.68,83.65,83.65,14663.0,61.193,61.2076,61.1856,61.1856,14663.0
2017-07-18 14:25:00,83.64,83.64,83.56,83.58,22628.0,61.1783,61.1783,61.1198,61.1344,22628.0
2017-07-18 14:30:00,83.57,83.58,83.53,83.53,12606.0,61.1271,61.1344,61.0979,61.0979,12606.0
2017-07-18 14:35:00,83.54,83.57,83.54,83.55,33826.0,61.1052,61.1271,61.1052,61.1125,33826.0
2017-07-18 14:40:00,83.55,83.55,83.53,83.53,11705.0,61.1125,61.1125,61.0979,61.0979,11705.0
2017-07-18 14:45:00,83.54,83.59,83.54,83.59,16757.0,61.1052,61.1417,61.1052,61.1417,16757.0
2017-07-18 14:50:00,83.59,83.63,83.58,83.62,25420.0,61.1417,61.171,61.1344,61.1637,25420.0
2017-07-18 14:55:00,83.63,83.66,83.61,83.64,28013.0,61.171,61.193,61.1564,61.1783,28013.0
2017-07-18 15:00:00,83.63,83.67,83.62,83.66,17292.0,61.171,61.2003,61.1637,61.193,17292.0
2017-07-18 15:05:00,83.67,83.7,83.67,83.67,12315.0,61.2003,61.2222,61.2003,61.2003,12315.0
2017-07-18 15:10:00,83.67,83.7,83.65,83.65,22226.0,61.2003,61.2222,61.1856,61.1856,22226.0
2017-07-18 15:15:00,83.65,83.7,83.64,83.69,27394.0,61.1856,61.2222,61.1783,61.2149,27394.0
2017-07-18 15:20:00,83.69,83.69,83.66,83.66,19846.0,61.2149,61.2149,61.193,61.193,19846.0
2017-07-18 15:25:00,83.67,83.67,83.61,83.61,26793.0,61.2003,61.2003,61.1564,61.1564,26793.0
2017-07-18 15:30:00,83.6,83.63,83.58,83.62,40938.0,61.1491,61.171,61.1344,61.1637,40938.0
2017-07-18 15:35:00,83.61,83.63,83.59,83.6,111004.0,61.1564,61.171,61.1417,61.1491,111004.0
2017-07-18 15:40:00,83.61,83.61,83.56,83.57,96389.0,61.1564,61.1564,61.1198,61.1271,96389.0
2017-07-18 15:45:00,83.57,83.57,83.55,83.57,92768.0,61.1271,61.1271,61.1125,61.1271,92768.0
2017-07-18 15:50:00,83.58,83.59,83.55,83.58,34430.0,61.1344,61.1417,61.1125,61.1344,34430.0
2017-07-18 15:55:00,83.59,83.63,83.54,83.58,93500.0,61.1417,61.171,61.1052,61.1344,93500.0
2017-07-19 09:30:00,83.7,83.71,83.52,83.55,44586.0,61.2222,61.2295,61.0905,61.1125,44586.0
2017-07-19 09:35:00,83.55,83.77,83.55,83.75,45141.0,61.1125,61.2734,61.1125,61.2588,45141.0
2017-07-19 09:40:00,83.72,83.86,83.72,83.85,16618.0,61.2368,61.3392,61.2368,61.3319,16618.0
2017-07-19 09:45:00,83.85,83.87,83.66,83.67,29174.0,61.3319,61.3466,61.193,61.2003,29174.0
2017-07-19 09:50:00,83.65,83.77,83.65,83.73,44034.0,61.1856,61.2734,61.1856,61.2442,44034.0
2017-07-19 09:55:00,83.74,83.77,83.66,83.74,13362.0,61.2515,61.2734,61.193,61.2515,13362.0
2017-07-19 10:00:00,83.76,83.93,83.76,83.89,42862.0,61.2661,61.3904,61.2661,61.3612,42862.0
2017-07-19 10:05:00,83.89,83.9,83.82,83.84,34852.0,61.3612,61.3685,61.31,61.3246,34852.0
2017-07-19 10:10:00,83.83,83.83,83.78,83.8,31245.0,61.3173,61.3173,61.2807,61.2954,31245.0
2017-07-19 10:15:00,83.8,83.84,83.78,83.81,22880.0,61.2954,61.3246,61.2807,61.3027,22880.0
2017-07-19 10:20:00,83.81,83.9,83.8,83.89,18449.0,61.3027,61.3685,61.2954,61.3612,18449.0
2017-07-19 10:25:00,83.88,83.9,83.82,83.87,12923.0,61.3539,61.3685,61.31,61.3466,12923.0
2017-07-19 10:30:00,83.87,83.93,83.87,83.91,29869.0,61.3466,61.3904,61.3466,61.3758,29869.0
2017-07-19 10:35:00,83.92,83.96,83.89,83.9,22919.0,61.3831,61.4124,61.3612,61.3685,22919.0
2017-07-19 10:40:00,83.9,83.93,83.87,83.89,23933.0,61.3685,61.3904,61.3466,61.3612,23933.0
2017-07-19 10:45:00,83.9,83.93,83.89,83.91,31770.0,61.3685,61.3904,61.3612,61.3758,31770.0
2017-07-19 10:50:00,83.91,83.93,83.9,83.92,25673.0,61.3758,61.3904,61.3685,61.3831,25673.0
2017-07-19 10:55:00,83.92,84.01,83.91,84.0,26315.0,61.3831,61.449,61.3758,61.4416,26315.0
2017-07-19 11:00:00,84.0,84.07,83.99,84.03,20023.0,61.4416,61.4928,61.4343,61.4636,20023.0
2017-07-19 11:05:00,84.03,84.09,84.03,84.07,16192.0,61.4636,61.5075,61.4636,61.4928,16192.0
2017-07-19 11:10:00,84.06,84.08,84.05,84.05,18790.0,61.4855,61.5002,61.4782,61.4782,18790.0
2017-07-19 11:15:00,84.06,84.1,84.04,84.06,26799.0,61.4855,61.5148,61.4709,61.4855,26799.0
2017-07-19 11:20:00,84.06,84.09,84.01,84.03,11902.0,61.4855,61.5075,61.449,61.4636,11902.0
2017-07-19 11:25:00,84.03,84.15,84.02,84.15,8657.0,61.4636,61.5514,61.4563,61.5514,8657.0
2017-07-19 11:30:00,84.15,84.19,84.11,84.11,16731.0,61.5514,61.5806,61.5221,61.5221,16731.0
2017-07-19 11:35:00,84.11,84.12,84.07,84.11,23324.0,61.5221,61.5294,61.4928,61.5221,23324.0
2017-07-19 11:40:00,84.12,84.13,84.05,84.06,19456.0,61.5294,61.5367,61.4782,61.4855,19456.0
2017-07-19 11:45:00,84.06,84.12,84.05,84.1,14880.0,61.4855,61.5294,61.4782,61.5148,14880.0
2017-07-19 11:50:00,84.09,84.14,84.08,84.14,17132.0,61.5075,61.544,61.5002,61.544,17132.0
2017-07-19 11:55:00,84.13,84.14,84.09,84.1,34428.0,61.5367,61.544,61.5075,61.5148,34428.0
2017-07-19 12:00:00,84.09,84.14,84.09,84.1,27925.0,61.5075,61.544,61.5075,61.5148,27925.0
2017-07-19 12:05:00,84.1,84.1,84.04,84.08,24428.0,61.5148,61.5148,61.4709,61.5002,24428.0
2017-07-19 12:10:00,84.08,84.12,84.08,84.11,18420.0,61.5002,61.5294,61.5002,61.5221,18420.0
2017-07-19 12:15:00,84.11,84.13,84.07,84.08,45219.0,61.5221,61.5367,61.4928,61.5002,45219.0
2017-07-19 12:20:00,84.07,84.14,84.06,84.12,17861.0,61.4928,61.544,61.4855,61.5294,17861.0
2017-07-19 12:25:00,84.12,84.13,84.1,84.11,17355.0,61.5294,61.5367,61.5148,61.5221,17355.0
2017-07-19 12:30:00,84.11,84.11,84.08,84.08,5279.0,61.5221,61.5221,61.5002,61.5002,5279.0
2017-07-19 12:35:00,84.08,84.1,84.07,84.09,8806.0,61.5002,61.5148,61.4928,61.5075,8806.0
2017-07-19 12:40:00,84.1,84.11,84.08,84.1,8489.0,61.5148,61.5221,61.5002,61.5148,8489.0
2017-07-19 12:45:00,84.11,84.14,84.1,84.11,42727.0,61.5221,61.544,61.5148,61.5221,42727.0
2017-07-19 12:50:00,84.11,84.13,84.08,84.12,18494.0,61.5221,61.5367,61.5002,61.5294,18494.0
2017-07-19 12:55:00,84.12,84.13,84.09,84.13,19427.0,61.5294,61.5367,61.5075,61.5367,19427.0
2017-07-19 13:00:00,84.13,84.15,84.11,84.11,10245.0,61.5367,61.5514,61.5221,61.5221,10245.0
2017-07-19 13:05:00,84.11,84.12,84.1,84.1,10060.0,61.5221,61.5294,61.5148,61.5148,10060.0
2017-07-19 13:10:00,84.1,84.11,84.08,84.1,10583.0,61.5148,61.5221,61.5002,61.5148,10583.0
2017-07-19 13:15:00,84.11,84.14,84.11,84.13,14430.0,61.5221,61.544,61.5221,61.5367,14430.0
2017-07-19 13:20:00,84.12,84.2,84.12,84.2,8170.0,61.5294,61.5879,61.5294,61.5879,8170.0
2017-07-19 13:25:00,84.19,84.21,84.18,84.19,5741.0,61.5806,61.5952,61.5733,61.5806,5741.0
2017-07-19 13:30:00,84.19,84.19,84.14,84.15,12060.0,61.5806,61.5806,61.544,61.5514,12060.0
2017-07-19 13:35:00,84.14,84.17,84.11,84.16,51019.0,61.544,61.566,61.5221,61.5587,51019.0
2017-07-19 13:40:00,84.16,84.18,84.14,84.18,11036.0,61.5587,61.5733,61.544,61.5733,11036.0
2017-07-19 13:45:00,84.17,84.17,84.14,84.15,18012.0,61.566,61.566,61.544,61.5514,18012.0
2017-07-19 13:50:00,84.14,84.14,84.11,84.12,17420.0,61.544,61.544,61.5221,61.5294,17420.0
2017-07-19 13:55:00,84.12,84.17,84.12,84.17,25512.0,61.5294,61.566,61.5294,61.566,25512.0
2017-07-19 14:00:00,84.17,84.19,84.12,84.13,21451.0,61.566,61.5806,61.5294,61.5367,21451.0
2017-07-19 14:05:00,84.14,84.14,84.1,84.1,20786.0,61.544,61.544,61.5148,61.5148,20786.0
2017-07-19 14:10:00,84.1,84.12,84.09,84.1,9201.0,61.5148,61.5294,61.5075,61.5148,9201.0
2017-07-19 14:15:00,84.1,84.11,84.06,84.07,13561.0,61.5148,61.5221,61.4855,61.4928,13561.0
2017-07-19 14:20:00,84.06,84.08,84.06,84.07,13482.0,61.4855,61.5002,61.4855,61.4928,13482.0
2017-07-19 14:25:00,84.07,84.09,84.06,84.09,14292.0,61.4928,61.5075,61.4855,61.5075,14292.0
2017-07-19 14:30:00,84.09,84.14,84.08,84.12,51809.0,61.5075,61.544,61.5002,61.5294,51809.0
2017-07-19 14:35:00,84.11,84.12,84.09,84.11,19273.0,61.5221,61.5294,61.5075,61.5221,19273.0
2017-07-19 14:40:00,84.12,84.15,84.11,84.14,21144.0,61.5294,61.5514,61.5221,61.544,21144.0
2017-07-19 14:45:00,84.14,84.15,84.12,84.12,17907.0,61.544,61.5514,61.5294,61.5294,17907.0
2017-07-19 14:50:00,84.13,84.13,84.11,84.12,33826.0,61.5367,61.5367,61.5221,61.5294,33826.0
2017-07-19 14:55:00,84.13,84.17,84.12,84.16,22051.0,61.5367,61.566,61.5294,61.5587,22051.0
2017-07-19 15:00:00,84.17,84.17,84.15,84.17,21949.0,61.566,61.566,61.5514,61.566,21949.0
2017-07-19 15:05:00,84.17,84.21,84.16,84.2,20033.0,61.566,61.5952,61.5587,61.5879,20033.0
2017-07-19 15:10:00,84.2,84.21,84.17,84.17,15409.0,61.5879,61.5952,61.566,61.566,15409.0
2017-07-19 15:15:00,84.18,84.2,84.15,84.17,32177.0,61.5733,61.5879,61.5514,61.566,32177.0
2017-07-19 15:20:00,84.16,84.2,84.16,84.2,19528.0,61.5587,61.5879,61.5587,61.5879,19528.0
2017-07-19 15:25:00,84.2,84.23,84.19,84.23,20589.0,61.5879,61.6099,61.5806,61.6099,20589.0
2017-07-19 15:30:00,84.22,84.22,84.17,84.17,25616.0,61.6026,61.6026,61.566,61.566,25616.0
2017-07-19 15:35:00,84.17,84.18,84.15,84.15,28229.0,61.566,61.5733,61.5514,61.5514,28229.0
2017-07-19 15:40:00,84.16,84.17,84.1,84.1,35792.0,61.5587,61.566,61.5148,61.5148,35792.0
2017-07-19 15:45:00,84.11,84.2,84.11,84.18,48453.0,61.5221,61.5879,61.5221,61.5733,48453.0
2017-07-19 15:50:00,84.18,84.19,84.1,84.11,48866.0,61.5733,61.5806,61.5148,61.5221,48866.0
2017-07-19 15:55:00,84.12,84.22,84.11,84.22,233303.0,61.5294,61.6026,61.5221,61.6026,233303.0
2017-07-20 09:30:00,84.25,84.39,84.08,84.12,72509.0,61.6245,61.7269,61.5002,61.5294,72509.0
2017-07-20 09:35:00,84.13,84.34,84.12,84.27,51366.0,61.5367,61.6903,61.5294,61.6391,51366.0
2017-07-20 09:40:00,84.3,84.32,84.2,84.24,50852.0,61.6611,61.6757,61.5879,61.6172,50852.0
2017-07-20 09:45:00,84.27,84.35,84.23,84.24,31406.0,61.6391,61.6976,61.6099,61.6172,31406.0
2017-07-20 09:50:00,84.23,84.28,84.19,84.26,113316.0,61.6099,61.6464,61.5806,61.6318,113316.0
2017-07-20 09:55:00,84.26,84.28,84.13,84.17,34497.0,61.6318,61.6464,61.5367,61.566,34497.0
2017-07-20 10:00:00,84.17,84.25,84.13,84.14,41328.0,61.566,61.6245,61.5367,61.544,41328.0
2017-07-20 10:05:00,84.14,84.18,84.13,84.16,47946.0,61.544,61.5733,61.5367,61.5587,47946.0
2017-07-20 10:10:00,84.15,84.21,84.1,84.18,38874.0,61.5514,61.5952,61.5148,61.5733,38874.0
2017-07-20 10:15:00,84.18,84.18,84.12,84.16,38879.0,61.5733,61.5733,61.5294,61.5587,38879.0
2017-07-20 10:20:00,84.16,84.18,84.08,84.11,27591.0,61.5587,61.5733,61.5002,61.5221,27591.0
2017-07-20 10:25:00,84.1,84.11,84.04,84.06,27020.0,61.5148,61.5221,61.4709,61.4855,27020.0
2017-07-20 10:30:00,84.06,84.15,84.05,84.15,54012.0,61.4855,61.5514,61.4782,61.5514,54012.0
2017-07-20 10:35:00,84.15,84.2,84.11,84.19,40697.0,61.5514,61.5879,61.5221,61.5806,40697.0
2017-07-20 10:40:00,84.2,84.21,84.13,84.16,34093.0,61.5879,61.5952,61.5367,61.5587,34093.0
2017-07-20 10:45:00,84.19,84.26,84.18,84.23,35752.0,61.5806,61.6318,61.5733,61.6099,35752.0
2017-07-20 10:50:00,84.22,84.24,84.19,84.22,34930.0,61.6026,61.6172,61.5806,61.6026,34930.0
2017-07-20 10:55:00,84.22,84.23,84.17,84.17,32607.0,61.6026,61.6099,61.566,61.566,32607.0
2017-07-20 11:00:00,84.18,84.18,84.11,84.13,40547.0,61.5733,61.5733,61.5221,61.5367,40547.0
2017-07-20 11:05:00,84.13,84.17,84.11,84.13,109784.0,61.5367,61.566,61.5221,61.5367,109784.0
2017-07-20 11:10:00,84.14,84.14,84.09,84.11,31067.0,61.544,61.544,61.5075,61.5221,31067.0
2017-07-20 11:15:00,84.11,84.14,84.06,84.11,34831.0,61.5221,61.544,61.4855,61.5221,34831.0
2017-07-20 11:20:00,84.11,84.23,84.11,84.2,24837.0,61.5221,61.6099,61.5221,61.5879,24837.0
2017-07-20 11:25:00,84.2,84.24,84.15,84.17,24853.0,61.5879,61.6172,61.5514,61.566,24853.0
2017-07-20 11:30:00,84.17,84.2,84.13,84.14,23183.0,61.566,61.5879,61.5367,61.544,23183.0
2017-07-20 11:35:00,84.14,84.14,84.07,84.1,16249.0,61.544,61.544,61.4928,61.5148,16249.0
2017-07-20 11:40:00,84.09,84.19,84.08,84.17,16957.0,61.5075,61.5806,61.5002,61.566,16957.0
2017-07-20 11:45:00,84.18,84.19,84.14,84.17,19879.0,61.5733,61.5806,61.544,61.566,19879.0
2017-07-20 11:50:00,84.16,84.17,84.13,84.16,13901.0,61.5587,61.566,61.5367,61.5587,13901.0
2017-07-20 11:55:00,84.16,84.17,84.12,84.13,16644.0,61.5587,61.566,61.5294,61.5367,16644.0
2017-07-20 12:00:00,84.13,84.14,84.09,84.13,19958.0,61.5367,61.544,61.5075,61.5367,19958.0
2017-07-20 12:05:00,84.13,84.17,84.12,84.15,15994.0,61.5367,61.566,61.5294,61.5514,15994.0
2017-07-20 12:10:00,84.15,84.2,84.14,84.14,12158.0,61.5514,61.5879,61.544,61.544,12158.0
2017-07-20 12:15:00,84.14,84.16,84.13,84.16,28994.0,61.544,61.5587,61.5367,61.5587,28994.0
2017-07-20 12:20:00,84.16,84.18,84.12,84.17,18063.0,61.5587,61.5733,61.5294,61.566,18063.0
2017-07-20 12:25:00,84.18,84.19,84.13,84.15,11030.0,61.5733,61.5806,61.5367,61.5514,11030.0
2017-07-20 12:30:00,84.15,84.17,84.13,84.15,14569.0,61.5514,61.566,61.5367,61.5514,14569.0
2017-07-20 12:35:00,84.14,84.19,84.14,84.16,15070.0,61.544,61.5806,61.544,61.5587,15070.0
2017-07-20 12:40:00,84.16,84.21,84.16,84.2,10871.0,61.5587,61.5952,61.5587,61.5879,10871.0
2017-07-20 12:45:00,84.2,84.22,84.18,84.22,20349.0,61.5879,61.6026,61.5733,61.6026,20349.0
2017-07-20 12:50:00,84.22,84.22,84.19,84.21,14317.0,61.6026,61.6026,61.5806,61.5952,14317.0
2017-07-20 12:55:00,84.22,84.22,84.16,84.22,23854.0,61.6026,61.6026,61.5587,61.6026,23854.0
2017-07-20 13:00:00,84.22,84.25,84.19,84.2,25783.0,61.6026,61.6245,61.5806,61.5879,25783.0
2017-07-20 13:05:00,84.2,84.23,84.18,84.19,16255.0,61.5879,61.6099,61.5733,61.5806,16255.0
2017-07-20 13:10:00,84.2,84.24,84.18,84.23,30891.0,61.5879,61.6172,61.5733,61.6099,30891.0
2017-07-20 13:15:00,84.22,84.27,84.2,84.25,13737.0,61.6026,61.6391,61.5879,61.6245,13737.0
2017-07-20 13:20:00,84.25,84.28,84.25,84.26,64295.0,61.6245,61.6464,61.6245,61.6318,64295.0
2017-07-20 13:25:00,84.26,84.28,84.25,84.26,14868.0,61.6318,61.6464,61.6245,61.6318,14868.0
2017-07-20 13:30:00,84.26,84.26,84.21,84.25,15565.0,61.6318,61.6318,61.5952,61.6245,15565.0
2017-07-20 13:35:00,84.25,84.26,84.22,84.26,26329.0,61.6245,61.6318,61.6026,61.6318,26329.0
2017-07-20 13:40:00,84.27,84.28,84.25,84.26,16364.0,61.6391,61.6464,61.6245,61.6318,16364.0
2017-07-20 13:45:00,84.26,84.26,84.21,84.21,15013.0,61.6318,61.6318,61.5952,61.5952,15013.0
2017-07-20 13:50:00,84.21,84.24,84.19,84.21,19047.0,61.5952,61.6172,61.5806,61.5952,19047.0
2017-07-20 13:55:00,84.2,84.21,84.15,84.15,16046.0,61.5879,61.5952,61.5514,61.5514,16046.0
2017-07-20 14:00:00,84.15,84.16,84.1,84.1,13646.0,61.5514,61.5587,61.5148,61.5148,13646.0
2017-07-20 14:05:00,84.11,84.13,84.09,84.1,25521.0,61.5221,61.5367,61.5075,61.5148,25521.0
2017-07-20 14:10:00,84.11,84.11,84.07,84.07,16887.0,61.5221,61.5221,61.4928,61.4928,16887.0
2017-07-20 14:15:00,84.08,84.08,84.05,84.06,16672.0,61.5002,61.5002,61.4782,61.4855,16672.0
2017-07-20 14:20:00,84.06,84.07,84.03,84.04,22182.0,61.4855,61.4928,61.4636,61.4709,22182.0
2017-07-20 14:25:00,84.04,84.08,84.03,84.06,20826.0,61.4709,61.5002,61.4636,61.4855,20826.0
2017-07-20 14:30:00,84.07,84.11,84.02,84.1,26297.0,61.4928,61.5221,61.4563,61.5148,26297.0
2017-07-20 14:35:00,84.11,84.17,84.11,84.17,50786.0,61.5221,61.566,61.5221,61.566,50786.0
2017-07-20 14:40:00,84.17,84.22,84.15,84.16,70136.0,61.566,61.6026,61.5514,61.5587,70136.0
2017-07-20 14:45:00,84.16,84.22,84.15,84.22,97640.0,61.5587,61.6026,61.5514,61.6026,97640.0
2017-07-20 14:50:00,84.21,84.22,84.19,84.22,36673.0,61.5952,61.6026,61.5806,61.6026,36673.0
2017-07-20 14:55:00,84.22,84.24,84.21,84.22,65876.0,61.6026,61.6172,61.5952,61.6026,65876.0
2017-07-20 15:00:00,84.21,84.23,84.21,84.22,37813.0,61.5952,61.6099,61.5952,61.6026,37813.0
2017-07-20 15:05:00,84.21,84.23,84.15,84.16,84239.0,61.5952,61.6099,61.5514,61.5587,84239.0
2017-07-20 15:10:00,84.15,84.17,84.11,84.12,21209.0,61.5514,61.566,61.5221,61.5294,21209.0
2017-07-20 15:15:00,84.12,84.12,84.03,84.08,56921.0,61.5294,61.5294,61.4636,61.5002,56921.0
2017-07-20 15:20:00,84.07,84.07,84.02,84.04,26057.0,61.4928,61.4928,61.4563,61.4709,26057.0
2017-07-20 15:25:00,84.04,84.09,84.04,84.07,45495.0,61.4709,61.5075,61.4709,61.4928,45495.0
2017-07-20 15:30:00,84.07,84.08,84.02,84.02,49662.0,61.4928,61.5002,61.4563,61.4563,49662.0
2017-07-20 15:35:00,84.01,84.02,83.95,83.95,45249.0,61.449,61.4563,61.4051,61.4051,45249.0
2017-07-20 15:40:00,83.95,83.96,83.88,83.9,56810.0,61.4051,61.4124,61.3539,61.3685,56810.0
2017-07-20 15:45:00,83.9,83.9,83.8,83.81,56179.0,61.3685,61.3685,61.2954,61.3027,56179.0
2017-07-20 15:50:00,83.81,83.86,83.78,83.85,77659.0,61.3027,61.3392,61.2807,61.3319,77659.0
2017-07-20 15:55:00,83.85,83.86,83.76,83.81,122689.0,61.3319,61.3392,61.2661,61.3027,122689.0
2017-07-21 09:30:00,83.87,83.97,83.64,83.77,90026.0,61.3466,61.4197,61.1783,61.2734,90026.0
2017-07-21 09:35:00,83.79,83.97,83.74,83.88,36179.0,61.288,61.4197,61.2515,61.3539,36179.0
2017-07-21 09:40:00,83.9,83.91,83.79,83.82,29860.0,61.3685,61.3758,61.288,61.31,29860.0
2017-07-21 09:45:00,83.83,83.91,83.74,83.74,23998.0,61.3173,61.3758,61.2515,61.2515,23998.0
2017-07-21 09:50:00,83.76,83.83,83.67,83.81,37597.0,61.2661,61.3173,61.2003,61.3027,37597.0
2017-07-21 09:55:00,83.82,83.92,83.73,83.73,29165.0,61.31,61.3831,61.2442,61.2442,29165.0
2017-07-21 10:00:00,83.74,83.85,83.74,83.82,18211.0,61.2515,61.3319,61.2515,61.31,18211.0
2017-07-21 10:05:00,83.81,83.86,83.7,83.7,24035.0,61.3027,61.3392,61.2222,61.2222,24035.0
2017-07-21 10:10:00,83.7,83.76,83.69,83.7,30554.0,61.2222,61.2661,61.2149,61.2222,30554.0
2017-07-21 10:15:00,83.71,83.72,83.63,83.65,41442.0,61.2295,61.2368,61.171,61.1856,41442.0
2017-07-21 10:20:00,83.66,83.73,83.66,83.68,179627.0,61.193,61.2442,61.193,61.2076,179627.0
2017-07-21 10:25:00,83.69,83.69,83.61,83.65,33675.0,61.2149,61.2149,61.1564,61.1856,33675.0
2017-07-21 10:30:00,83.66,83.66,83.59,83.64,26813.0,61.193,61.193,61.1417,61.1783,26813.0
2017-07-21 10:35:00,83.64,83.65,83.57,83.6,15046.0,61.1783,61.1856,61.1271,61.1491,15046.0
2017-07-21 10:40:00,83.6,83.62,83.56,83.61,14680.0,61.1491,61.1637,61.1198,61.1564,14680.0
2017-07-21 10:45:00,83.61,83.61,83.53,83.6,19317.0,61.1564,61.1564,61.0979,61.1491,19317.0
2017-07-21 10:50:00,83.59,83.62,83.57,83.62,27162.0,61.1417,61.1637,61.1271,61.1637,27162.0
2017-07-21 10:55:00,83.61,83.61,83.54,83.54,17141.0,61.1564,61.1564,61.1052,61.1052,17141.0
2017-07-21 11:00:00,83.53,83.59,83.53,83.58,18600.0,61.0979,61.1417,61.0979,61.1344,18600.0
2017-07-21 11:05:00,83.58,83.6,83.54,83.56,28880.0,61.1344,61.1491,61.1052,61.1198,28880.0
2017-07-21 11:10:00,83.57,83.68,83.57,83.66,23415.0,61.1271,61.2076,61.1271,61.193,23415.0
2017-07-21 11:15:00,83.66,83.68,83.62,83.63,15640.0,61.193,61.2076,61.1637,61.171,15640.0
2017-07-21 11:20:00,83.63,83.65,83.57,83.62,15033.0,61.171,61.1856,61.1271,61.1637,15033.0
2017-07-21 11:25:00,83.61,83.64,83.59,83.62,16323.0,61.1564,61.1783,61.1417,61.1637,16323.0
2017-07-21 11:30:00,83.64,83.72,83.63,83.69,22487.0,61.1783,61.2368,61.171,61.2149,22487.0
2017-07-21 11:35:00,83.7,83.73,83.66,83.67,98015.0,61.2222,61.2442,61.193,61.2003,98015.0
2017-07-21 11:40:00,83.66,83.68,83.64,83.66,18556.0,61.193,61.2076,61.1783,61.193,18556.0
2017-07-21 11:45:00,83.66,83.67,83.6,83.61,13267.0,61.193,61.2003,61.1491,61.1564,13267.0
2017-07-21 11:50:00,83.61,83.63,83.57,83.6,16381.0,61.1564,61.171,61.1271,61.1491,16381.0
2017-07-21 11:55:00,83.61,83.64,83.56,83.57,18858.0,61.1564,61.1783,61.1198,61.1271,18858.0
2017-07-21 12:00:00,83.58,83.62,83.58,83.59,11754.0,61.1344,61.1637,61.1344,61.1417,11754.0
2017-07-21 12:05:00,83.58,83.61,83.55,83.57,10502.0,61.1344,61.1564,61.1125,61.1271,10502.0
2017-07-21 12:10:00,83.57,83.58,83.5,83.51,18728.0,61.1271,61.1344,61.0759,61.0832,18728.0
2017-07-21 12:15:00,83.5,83.5,83.46,83.46,14087.0,61.0759,61.0759,61.0467,61.0467,14087.0
2017-07-21 12:20:00,83.46,83.46,83.42,83.43,14262.0,61.0467,61.0467,61.0174,61.0247,14262.0
2017-07-21 12:25:00,83.43,83.43,83.4,83.4,14453.0,61.0247,61.0247,61.0028,61.0028,14453.0
2017-07-21 12:30:00,83.39,83.41,83.38,83.41,23927.0,60.9955,61.0101,60.9881,61.0101,23927.0
2017-07-21 12:35:00,83.41,83.42,83.4,83.41,14733.0,61.0101,61.0174,61.0028,61.0101,14733.0
2017-07-21 12:40:00,83.41,83.45,83.41,83.44,13808.0,61.0101,61.0393,61.0101,61.032,13808.0
2017-07-21 12:45:00,83.43,83.44,83.41,83.42,12729.0,61.0247,61.032,61.0101,61.0174,12729.0
2017-07-21 12:50:00,83.41,83.42,83.37,83.37,21854.0,61.0101,61.0174,60.9808,60.9808,21854.0
2017-07-21 12:55:00,83.37,83.38,83.35,83.37,61614.0,60.9808,60.9881,60.9662,60.9808,61614.0
2017-07-21 13:00:00,83.37,83.4,83.37,83.39,19459.0,60.9808,61.0028,60.9808,60.9955,19459.0
2017-07-21 13:05:00,83.4,83.44,83.4,83.42,20414.0,61.0028,61.032,61.0028,61.0174,20414.0
2017-07-21 13:10:00,83.43,83.45,83.43,83.44,12561.0,61.0247,61.0393,61.0247,61.032,12561.0
2017-07-21 13:15:00,83.44,83.46,83.42,83.46,9457.0,61.032,61.0467,61.0174,61.0467,9457.0
2017-07-21 13:20:00,83.46,83.48,83.45,83.47,14398.0,61.0467,61.0613,61.0393,61.054,14398.0
2017-07-21 13:25:00,83.47,83.48,83.45,83.46,59218.0,61.054,61.0613,61.0393,61.0467,59218.0
2017-07-21 13:30:00,83.46,83.46,83.42,83.43,28789.0,61.0467,61.0467,61.0174,61.0247,28789.0
2017-07-21 13:35:00,83.43,83.48,83.42,83.47,22394.0,61.0247,61.0613,61.0174,61.054,22394.0
2017-07-21 13:40:00,83.47,83.48,83.45,83.46,16399.0,61.054,61.0613,61.0393,61.0467,16399.0
2017-07-21 13:45:00,83.45,83.46,83.38,83.39,12116.0,61.0393,61.0467,60.9881,60.9955,12116.0
2017-07-21 13:50:00,83.38,83.42,83.35,83.42,19439.0,60.9881,61.0174,60.9662,61.0174,19439.0
2017-07-21 13:55:00,83.43,83.46,83.41,83.45,14940.0,61.0247,61.0467,61.0101,61.0393,14940.0
2017-07-21 14:00:00,83.45,83.46,83.42,83.46,42850.0,61.0393,61.0467,61.0174,61.0467,42850.0
2017-07-21 14:05:00,83.47,83.49,83.47,83.49,12604.0,61.054,61.0686,61.054,61.0686,12604.0
2017-07-21 14:10:00,83.48,83.5,83.46,83.48,19111.0,61.0613,61.0759,61.0467,61.0613,19111.0
2017-07-21 14:15:00,83.48,83.49,83.46,83.49,18475.0,61.0613,61.0686,61.0467,61.0686,18475.0
2017-07-21 14:20:00,83.49,83.5,83.46,83.49,16272.0,61.0686,61.0759,61.0467,61.0686,16272.0
2017-07-21 14:25:00,83.5,83.53,83.5,83.52,19005.0,61.0759,61.0979,61.0759,61.0905,19005.0
2017-07-21 14:30:00,83.52,83.53,83.5,83.51,12230.0,61.0905,61.0979,61.0759,61.0832,12230.0
2017-07-21 14:35:00,83.51,83.51,83.44,83.45,15362.0,61.0832,61.0832,61.032,61.0393,15362.0
2017-07-21 14:40:00,83.45,83.5,83.44,83.5,10796.0,61.0393,61.0759,61.032,61.0759,10796.0
2017-07-21 14:45:00,83.5,83.55,83.49,83.53,30081.0,61.0759,61.1125,61.0686,61.0979,30081.0
2017-07-21 14:50:00,83.54,83.56,83.53,83.55,19183.0,61.1052,61.1198,61.0979,61.1125,19183.0
2017-07-21 14:55:00,83.55,83.55,83.51,83.54,17272.0,61.1125,61.1125,61.0832,61.1052,17272.0
2017-07-21 15:00:00,83.54,83.56,83.51,83.55,112791.0,61.1052,61.1198,61.0832,61.1125,112791.0
2017-07-21 15:05:00,83.55,83.59,83.54,83.59,13065.0,61.1125,61.1417,61.1052,61.1417,13065.0
2017-07-21 15:10:00,83.59,83.61,83.57,83.59,186329.0,61.1417,61.1564,61.1271,61.1417,186329.0
2017-07-21 15:15:00,83.59,83.61,83.57,83.6,67037.0,61.1417,61.1564,61.1271,61.1491,67037.0
2017-07-21 15:20:00,83.59,83.6,83.58,83.6,86905.0,61.1417,61.1491,61.1344,61.1491,86905.0
2017-07-21 15:25:00,83.6,83.62,83.58,83.6,59391.0,61.1491,61.1637,61.1344,61.1491,59391.0
2017-07-21 15:30:00,83.6,83.66,83.59,83.65,51622.0,61.1491,61.193,61.1417,61.1856,51622.0
2017-07-21 15:35:00,83.66,83.69,83.64,83.67,141996.0,61.193,61.2149,61.1783,61.2003,141996.0
2017-07-21 15:40:00,83.66,83.69,83.66,83.69,42295.0,61.193,61.2149,61.193,61.2149,42295.0
2017-07-21 15:45:00,83.69,83.8,83.68,83.8,75648.0,61.2149,61.2954,61.2076,61.2954,75648.0
2017-07-21 15:50:00,83.79,83.81,83.76,83.78,76619.0,61.288,61.3027,61.2661,61.2807,76619.0
2017-07-21 15:55:00,83.78,83.78,83.75,83.75,103128.0,61.2807,61.2807,61.2588,61.2588,103128.0
2017-07-24 09:30:00,83.73,83.83,83.51,83.56,87058.0,61.2442,61.3173,61.0832,61.1198,87058.0
2017-07-24 09:35:00,83.57,83.58,83.32,83.34,70081.0,61.1271,61.1344,60.9443,60.9589,70081.0
2017-07-24 09:40:00,83.35,83.6,83.21,83.6,64826.0,60.9662,61.1491,60.8638,61.1491,64826.0
2017-07-24 09:45:00,83.59,83.74,83.49,83.68,64393.0,61.1417,61.2515,61.0686,61.2076,64393.0
2017-07-24 09:50:00,83.67,83.67,83.51,83.6,41161.0,61.2003,61.2003,61.0832,61.1491,41161.0
2017-07-24 09:55:00,83.6,83.65,83.45,83.49,23833.0,61.1491,61.1856,61.0393,61.0686,23833.0
2017-07-24 10:00:00,83.51,83.59,83.45,83.56,24177.0,61.0832,61.1417,61.0393,61.1198,24177.0
2017-07-24 10:05:00,83.57,83.7,83.57,83.65,138163.0,61.1271,61.2222,61.1271,61.1856,138163.0
2017-07-24 10:10:00,83.64,83.73,83.64,83.71,22325.0,61.1783,61.2442,61.1783,61.2295,22325.0
2017-07-24 10:15:00,83.69,83.78,83.69,83.77,17982.0,61.2149,61.2807,61.2149,61.2734,17982.0
2017-07-24 10:20:00,83.77,83.77,83.66,83.67,21688.0,61.2734,61.2734,61.193,61.2003,21688.0
2017-07-24 10:25:00,83.67,83.7,83.62,83.67,41954.0,61.2003,61.2222,61.1637,61.2003,41954.0
2017-07-24 10:30:00,83.66,83.69,83.61,83.67,53536.0,61.193,61.2149,61.1564,61.2003,53536.0
2017-07-24 10:35:00,83.67,83.7,83.63,83.68,16459.0,61.2003,61.2222,61.171,61.2076,16459.0
2017-07-24 10:40:00,83.67,83.74,83.66,83.72,34510.0,61.2003,61.2515,61.193,61.2368,34510.0
2017-07-24 10:45:00,83.72,83.79,83.7,83.75,22760.0,61.2368,61.288,61.2222,61.2588,22760.0
2017-07-24 10:50:00,83.74,83.75,83.68,83.7,32089.0,61.2515,61.2588,61.2076,61.2222,32089.0
2017-07-24 10:55:00,83.69,83.77,83.66,83.74,13234.0,61.2149,61.2734,61.193,61.2515,13234.0
2017-07-24 11:00:00,83.76,83.77,83.68,83.73,38792.0,61.2661,61.2734,61.2076,61.2442,38792.0
2017-07-24 11:05:00,83.72,83.76,83.67,83.68,22627.0,61.2368,61.2661,61.2003,61.2076,22627.0
2017-07-24 11:10:00,83.69,83.72,83.65,83.69,44423.0,61.2149,61.2368,61.1856,61.2149,44423.0
2017-07-24 11:15:00,83.68,83.74,83.68,83.73,9443.0,61.2076,61.2515,61.2076,61.2442,9443.0
2017-07-24 11:20:00,83.74,83.78,83.72,83.72,22735.0,61.2515,61.2807,61.2368,61.2368,22735.0
2017-07-24 11:25:00,83.72,83.77,83.69,83.74,24116.0,61.2368,61.2734,61.2149,61.2515,24116.0
2017-07-24 11:30:00,83.74,83.75,83.69,83.74,18733.0,61.2515,61.2588,61.2149,61.2515,18733.0
2017-07-24 11:35:00,83.73,83.74,83.65,83.67,30610.0,61.2442,61.2515,61.1856,61.2003,30610.0
2017-07-24 11:40:00,83.67,83.7,83.66,83.67,19919.0,61.2003,61.2222,61.193,61.2003,19919.0
2017-07-24 11:45:00,83.67,83.69,83.64,83.68,46414.0,61.2003,61.2149,61.1783,61.2076,46414.0
2017-07-24 11:50:00,83.68,83.68,83.64,83.66,28791.0,61.2076,61.2076,61.1783,61.193,28791.0
2017-07-24 11:55:00,83.67,83.7,83.65,83.69,106653.0,61.2003,61.2222,61.1856,61.2149,106653.0
2017-07-24 12:00:00,83.69,83.69,83.64,83.65,31233.0,61.2149,61.2149,61.1783,61.1856,31233.0
2017-07-24 12:05:00,83.65,83.68,83.61,83.62,20000.0,61.1856,61.2076,61.1564,61.1637,20000.0
2017-07-24 12:10:00,83.62,83.64,83.61,83.61,16830.0,61.1637,61.1783,61.1564,61.1564,16830.0
2017-07-24 12:15:00,83.62,83.65,83.61,83.63,15053.0,61.1637,61.1856,61.1564,61.171,15053.0
2017-07-24 12:20:00,83.64,83.67,83.61,83.61,33437.0,61.1783,61.2003,61.1564,61.1564,33437.0
2017-07-24 12:25:00,83.61,83.62,83.61,83.62,25452.0,61.1564,61.1637,61.1564,61.1637,25452.0
2017-07-24 12:30:00,83.6,83.63,83.6,83.62,29696.0,61.1491,61.171,61.1491,61.1637,29696.0
2017-07-24 12:35:00,83.61,83.62,83.6,83.61,19806.0,61.1564,61.1637,61.1491,61.1564,19806.0
2017-07-24 12:40:00,83.6,83.61,83.58,83.59,39387.0,61.1491,61.1564,61.1344,61.1417,39387.0
2017-07-24 12:45:00,83.59,83.6,83.58,83.59,10916.0,61.1417,61.1491,61.1344,61.1417,10916.0
2017-07-24 12:50:00,83.58,83.6,83.57,83.57,16053.0,61.1344,61.1491,61.1271,61.1271,16053.0
2017-07-24 12:55:00,83.58,83.58,83.57,83.57,34522.0,61.1344,61.1344,61.1271,61.1271,34522.0
2017-07-24 13:00:00,83.57,83.6,83.57,83.6,11333.0,61.1271,61.1491,61.1271,61.1491,11333.0
2017-07-24 13:05:00,83.61,83.61,83.58,83.6,13581.0,61.1564,61.1564,61.1344,61.1491,13581.0
2017-07-24 13:10:00,83.58,83.58,83.53,83.54,17198.0,61.1344,61.1344,61.0979,61.1052,17198.0
2017-07-24 13:15:00,83.53,83.54,83.51,83.51,29999.0,61.0979,61.1052,61.0832,61.0832,29999.0
2017-07-24 13:20:00,83.52,83.54,83.5,83.51,28637.0,61.0905,61.1052,61.0759,61.0832,28637.0
2017-07-24 13:25:00,83.51,83.52,83.49,83.51,14897.0,61.0832,61.0905,61.0686,61.0832,14897.0
2017-07-24 13:30:00,83.51,83.52,83.48,83.48,9248.0,61.0832,61.0905,61.0613,61.0613,9248.0
2017-07-24 13:35:00,83.49,83.52,83.49,83.5,10887.0,61.0686,61.0905,61.0686,61.0759,10887.0
2017-07-24 13:40:00,83.49,83.55,83.48,83.54,24589.0,61.0686,61.1125,61.0613,61.1052,24589.0
2017-07-24 13:45:00,83.54,83.55,83.53,83.53,12426.0,61.1052,61.1125,61.0979,61.0979,12426.0
2017-07-24 13:50:00,83.53,83.56,83.53,83.55,21989.0,61.0979,61.1198,61.0979,61.1125,21989.0
2017-07-24 13:55:00,83.54,83.55,83.52,83.54,11438.0,61.1052,61.1125,61.0905,61.1052,11438.0
2017-07-24 14:00:00,83.54,83.59,83.54,83.58,23599.0,61.1052,61.1417,61.1052,61.1344,23599.0
2017-07-24 14:05:00,83.58,83.63,83.58,83.61,20470.0,61.1344,61.171,61.1344,61.1564,20470.0
2017-07-24 14:10:00,83.62,83.62,83.58,83.59,16578.0,61.1637,61.1637,61.1344,61.1417,16578.0
2017-07-24 14:15:00,83.59,83.63,83.59,83.6,81710.0,61.1417,61.171,61.1417,61.1491,81710.0
2017-07-24 14:20:00,83.61,83.63,83.57,83.62,21192.0,61.1564,61.171,61.1271,61.1637,21192.0
2017-07-24 14:25:00,83.62,83.63,83.59,83.6,8345.0,61.1637,61.171,61.1417,61.1491,8345.0
2017-07-24 14:30:00,83.61,83.61,83.56,83.6,26251.0,61.1564,61.1564,61.1198,61.1491,26251.0
2017-07-24 14:35:00,83.59,83.61,83.59,83.59,14727.0,61.1417,61.1564,61.1417,61.1417,14727.0
2017-07-24 14:40:00,83.59,83.61,83.58,83.6,7822.0,61.1417,61.1564,61.1344,61.1491,7822.0
2017-07-24 14:45:00,83.61,83.65,83.57,83.64,35315.0,61.1564,61.1856,61.1271,61.1783,35315.0
2017-07-24 14:50:00,83.64,83.68,83.64,83.66,24749.0,61.1783,61.2076,61.1783,61.193,24749.0
2017-07-24 14:55:00,83.66,83.67,83.61,83.64,23464.0,61.193,61.2003,61.1564,61.1783,23464.0
2017-07-24 15:00:00,83.63,83.67,83.63,83.66,19365.0,61.171,61.2003,61.171,61.193,19365.0
2017-07-24 15:05:00,83.65,83.66,83.63,83.64,34410.0,61.1856,61.193,61.171,61.1783,34410.0
2017-07-24 15:10:00,83.65,83.67,83.62,83.63,24793.0,61.1856,61.2003,61.1637,61.171,24793.0
2017-07-24 15:15:00,83.63,83.69,83.6,83.68,40798.0,61.171,61.2149,61.1491,61.2076,40798.0
2017-07-24 15:20:00,83.68,83.69,83.67,83.68,19123.0,61.2076,61.2149,61.2003,61.2076,19123.0
2017-07-24 15:25:00,83.67,83.7,83.67,83.67,23728.0,61.2003,61.2222,61.2003,61.2003,23728.0
2017-07-24 15:30:00,83.67,83.7,83.66,83.67,26817.0,61.2003,61.2222,61.193,61.2003,26817.0
2017-07-24 15:35:00,83.67,83.71,83.65,83.71,19714.0,61.2003,61.2295,61.1856,61.2295,19714.0
2017-07-24 15:40:00,83.71,83.71,83.66,83.7,41355.0,61.2295,61.2295,61.193,61.2222,41355.0
2017-07-24 15:45:00,83.68,83.69,83.63,83.65,28242.0,61.2076,61.2149,61.171,61.1856,28242.0
2017-07-24 15:50:00,83.64,83.67,83.62,83.64,53370.0,61.1783,61.2003,61.1637,61.1783,53370.0
2017-07-24 15:55:00,83.64,83.64,83.6,83.62,56080.0,61.1783,61.1783,61.1491,61.1637,56080.0
2017-07-25 09:30:00,83.65,83.66,83.13,83.21,150952.0,61.1856,61.193,60.8053,60.8638,150952.0
2017-07-25 09:35:00,83.23,83.39,83.17,83.19,94915.0,60.8784,60.9955,60.8345,60.8492,94915.0
2017-07-25 09:40:00,83.19,83.27,83.15,83.27,77429.0,60.8492,60.9077,60.8199,60.9077,77429.0
2017-07-25 09:45:00,83.26,83.47,83.25,83.46,74701.0,60.9004,61.054,60.8931,61.0467,74701.0
2017-07-25 09:50:00,83.46,83.51,83.33,83.39,69893.0,61.0467,61.0832,60.9516,60.9955,69893.0
2017-07-25 09:55:00,83.38,83.5,83.35,83.47,36512.0,60.9881,61.0759,60.9662,61.054,36512.0
2017-07-25 10:00:00,83.45,83.47,83.36,83.42,43357.0,61.0393,61.054,60.9735,61.0174,43357.0
2017-07-25 10:05:00,83.42,83.43,83.27,83.28,29834.0,61.0174,61.0247,60.9077,60.915,29834.0
2017-07-25 10:10:00,83.28,83.35,83.25,83.34,29519.0,60.915,60.9662,60.8931,60.9589,29519.0
2017-07-25 10:15:00,83.34,83.39,83.32,83.39,22017.0,60.9589,60.9955,60.9443,60.9955,22017.0
2017-07-25 10:20:00,83.4,83.47,83.37,83.39,25578.0,61.0028,61.054,60.9808,60.9955,25578.0
2017-07-25 10:25:00,83.39,83.46,83.36,83.46,28407.0,60.9955,61.0467,60.9735,61.0467,28407.0
2017-07-25 10:30:00,83.45,83.51,83.39,83.42,24879.0,61.0393,61.0832,60.9955,61.0174,24879.0
2017-07-25 10:35:00,83.43,83.55,83.37,83.52,24965.0,61.0247,61.1125,60.9808,61.0905,24965.0
2017-07-25 10:40:00,83.53,83.57,83.48,83.52,27865.0,61.0979,61.1271,61.0613,61.0905,27865.0
2017-07-25 10:45:00,83.53,83.54,83.45,83.45,30459.0,61.0979,61.1052,61.0393,61.0393,30459.0
2017-07-25 10:50:00,83.45,83.47,83.4,83.41,15727.0,61.0393,61.054,61.0028,61.0101,15727.0
2017-07-25 10:55:00,83.4,83.43,83.35,83.38,30581.0,61.0028,61.0247,60.9662,60.9881,30581.0
2017-07-25 11:00:00,83.38,83.41,83.35,83.38,15506.0,60.9881,61.0101,60.9662,60.9881,15506.0
2017-07-25 11:05:00,83.38,83.46,83.36,83.44,40467.0,60.9881,61.0467,60.9735,61.032,40467.0
2017-07-25 11:10:00,83.45,83.5,83.45,83.48,37833.0,61.0393,61.0759,61.0393,61.0613,37833.0
2017-07-25 11:15:00,83.48,83.55,83.45,83.45,22887.0,61.0613,61.1125,61.0393,61.0393,22887.0
2017-07-25 11:20:00,83.45,83.47,83.4,83.46,29448.0,61.0393,61.054,61.0028,61.0467,29448.0
2017-07-25 11:25:00,83.44,83.46,83.39,83.45,32304.0,61.032,61.0467,60.9955,61.0393,32304.0
2017-07-25 11:30:00,83.45,83.48,83.4,83.41,27609.0,61.0393,61.0613,61.0028,61.0101,27609.0
2017-07-25 11:35:00,83.4,83.5,83.39,83.48,43627.0,61.0028,61.0759,60.9955,61.0613,43627.0
2017-07-25 11:40:00,83.49,83.57,83.47,83.56,14202.0,61.0686,61.1271,61.054,61.1198,14202.0
2017-07-25 11:45:00,83.56,83.57,83.49,83.49,61749.0,61.1198,61.1271,61.0686,61.0686,61749.0
2017-07-25 11:50:00,83.49,83.51,83.46,83.48,16035.0,61.0686,61.0832,61.0467,61.0613,16035.0
2017-07-25 11:55:00,83.48,83.59,83.48,83.56,23182.0,61.0613,61.1417,61.0613,61.1198,23182.0
2017-07-25 12:00:00,83.56,83.6,83.54,83.56,21511.0,61.1198,61.1491,61.1052,61.1198,21511.0
2017-07-25 12:05:00,83.55,83.63,83.53,83.59,45365.0,61.1125,61.171,61.0979,61.1417,45365.0
2017-07-25 12:10:00,83.59,83.61,83.57,83.59,15320.0,61.1417,61.1564,61.1271,61.1417,15320.0
2017-07-25 12:15:00,83.59,83.6,83.55,83.57,12471.0,61.1417,61.1491,61.1125,61.1271,12471.0
2017-07-25 12:20:00,83.58,83.61,83.57,83.59,23316.0,61.1344,61.1564,61.1271,61.1417,23316.0
2017-07-25 12:25:00,83.59,83.62,83.57,83.6,10519.0,61.1417,61.1637,61.1271,61.1491,10519.0
2017-07-25 12:30:00,83.6,83.65,83.58,83.6,13277.0,61.1491,61.1856,61.1344,61.1491,13277.0
2017-07-25 12:35:00,83.61,83.61,83.57,83.59,12517.0,61.1564,61.1564,61.1271,61.1417,12517.0
2017-07-25 12:40:00,83.59,83.6,83.57,83.57,36178.0,61.1417,61.1491,61.1271,61.1271,36178.0
2017-07-25 12:45:00,83.58,83.62,83.57,83.59,19316.0,61.1344,61.1637,61.1271,61.1417,19316.0
2017-07-25 12:50:00,83.59,83.63,83.58,83.62,10229.0,61.1417,61.171,61.1344,61.1637,10229.0
2017-07-25 12:55:00,83.63,83.66,83.61,83.62,11243.0,61.171,61.193,61.1564,61.1637,11243.0
2017-07-25 13:00:00,83.61,83.68,83.61,83.67,20107.0,61.1564,61.2076,61.1564,61.2003,20107.0
2017-07-25 13:05:00,83.66,83.66,83.59,83.59,12511.0,61.193,61.193,61.1417,61.1417,12511.0
2017-07-25 13:10:00,83.6,83.62,83.59,83.6,9816.0,61.1491,61.1637,61.1417,61.1491,9816.0
2017-07-25 13:15:00,83.61,83.62,83.59,83.61,8619.0,61.1564,61.1637,61.1417,61.1564,8619.0
2017-07-25 13:20:00,83.61,83.64,83.59,83.62,22837.0,61.1564,61.1783,61.1417,61.1637,22837.0
2017-07-25 13:25:00,83.62,83.65,83.62,83.65,8004.0,61.1637,61.1856,61.1637,61.1856,8004.0
2017-07-25 13:30:00,83.65,83.66,83.63,83.64,5179.0,61.1856,61.193,61.171,61.1783,5179.0
2017-07-25 13:35:00,83.64,83.64,83.6,83.62,15857.0,61.1783,61.1783,61.1491,61.1637,15857.0
2017-07-25 13:40:00,83.61,83.63,83.6,83.6,7807.0,61.1564,61.171,61.1491,61.1491,7807.0
2017-07-25 13:45:00,83.6,83.6,83.57,83.58,12753.0,61.1491,61.1491,61.1271,61.1344,12753.0
2017-07-25 13:50:00,83.59,83.63,83.58,83.59,21224.0,61.1417,61.171,61.1344,61.1417,21224.0
2017-07-25 13:55:00,83.59,83.62,83.58,83.62,25679.0,61.1417,61.1637,61.1344,61.1637,25679.0
2017-07-25 14:00:00,83.61,83.63,83.6,83.61,13653.0,61.1564,61.171,61.1491,61.1564,13653.0
2017-07-25 14:05:00,83.62,83.66,83.61,83.63,15160.0,61.1637,61.193,61.1564,61.171,15160.0
2017-07-25 14:10:00,83.64,83.69,83.62,83.68,15637.0,61.1783,61.2149,61.1637,61.2076,15637.0
2017-07-25 14:15:00,83.68,83.69,83.65,83.67,19355.0,61.2076,61.2149,61.1856,61.2003,19355.0
2017-07-25 14:20:00,83.68,83.69,83.64,83.66,19377.0,61.2076,61.2149,61.1783,61.193,19377.0
2017-07-25 14:25:00,83.66,83.67,83.62,83.63,21155.0,61.193,61.2003,61.1637,61.171,21155.0
2017-07-25 14:30:00,83.64,83.64,83.58,83.64,32066.0,61.1783,61.1783,61.1344,61.1783,32066.0
2017-07-25 14:35:00,83.63,83.67,83.63,83.66,16279.0,61.171,61.2003,61.171,61.193,16279.0
2017-07-25 14:40:00,83.66,83.68,83.63,83.63,20799.0,61.193,61.2076,61.171,61.171,20799.0
2017-07-25 14:45:00,83.63,83.64,83.59,83.62,27333.0,61.171,61.1783,61.1417,61.1637,27333.0
2017-07-25 14:50:00,83.63,83.7,83.62,83.69,24252.0,61.171,61.2222,61.1637,61.2149,24252.0
2017-07-25 14:55:00,83.69,83.7,83.66,83.69,15186.0,61.2149,61.2222,61.193,61.2149,15186.0
2017-07-25 15:00:00,83.69,83.72,83.66,83.69,9903.0,61.2149,61.2368,61.193,61.2149,9903.0
2017-07-25 15:05:00,83.69,83.7,83.65,83.66,37554.0,61.2149,61.2222,61.1856,61.193,37554.0
2017-07-25 15:10:00,83.66,83.67,83.63,83.63,25919.0,61.193,61.2003,61.171,61.171,25919.0
2017-07-25 15:15:00,83.63,83.65,83.6,83.61,48733.0,61.171,61.1856,61.1491,61.1564,48733.0
2017-07-25 15:20:00,83.62,83.64,83.58,83.62,27794.0,61.1637,61.1783,61.1344,61.1637,27794.0
2017-07-25 15:25:00,83.62,83.65,83.6,83.63,36748.0,61.1637,61.1856,61.1491,61.171,36748.0
2017-07-25 15:30:00,83.62,83.63,83.59,83.62,42413.0,61.1637,61.171,61.1417,61.1637,42413.0
2017-07-25 15:35:00,83.62,83.64,83.6,83.61,75862.0,61.1637,61.1783,61.1491,61.1564,75862.0
2017-07-25 15:40:00,83.62,83.65,83.6,83.64,47672.0,61.1637,61.1856,61.1491,61.1783,47672.0
2017-07-25 15:45:00,83.64,83.66,83.62,83.64,126009.0,61.1783,61.193,61.1637,61.1783,126009.0
2017-07-25 15:50:00,83.64,83.69,83.64,83.68,80695.0,61.1783,61.2149,61.1783,61.2076,80695.0
2017-07-25 15:55:00,83.69,83.78,83.68,83.74,134853.0,61.2149,61.2807,61.2076,61.2515,134853.0
2017-07-26 09:30:00,83.73,83.83,83.54,83.74,71562.0,61.2442,61.3173,61.1052,61.2515,71562.0
2017-07-26 09:35:00,83.79,83.89,83.73,83.88,35553.0,61.288,61.3612,61.2442,61.3539,35553.0
2017-07-26 09:40:00,83.86,83.94,83.77,83.92,31001.0,61.3392,61.3978,61.2734,61.3831,31001.0
2017-07-26 09:45:00,83.92,84.1,83.9,84.1,36337.0,61.3831,61.5148,61.3685,61.5148,36337.0
2017-07-26 09:50:00,84.09,84.2,84.04,84.05,43331.0,61.5075,61.5879,61.4709,61.4782,43331.0
2017-07-26 09:55:00,84.04,84.13,83.96,83.98,43688.0,61.4709,61.5367,61.4124,61.427,43688.0
2017-07-26 10:00:00,83.98,84.1,83.96,84.07,19866.0,61.427,61.5148,61.4124,61.4928,19866.0
2017-07-26 10:05:00,84.08,84.12,84.01,84.05,24363.0,61.5002,61.5294,61.449,61.4782,24363.0
2017-07-26 10:10:00,84.03,84.13,84.02,84.11,34904.0,61.4636,61.5367,61.4563,61.5221,34904.0
2017-07-26 10:15:00,84.11,84.16,84.08,84.15,28737.0,61.5221,61.5587,61.5002,61.5514,28737.0
2017-07-26 10:20:00,84.15,84.15,84.07,84.1,51023.0,61.5514,61.5514,61.4928,61.5148,51023.0
2017-07-26 10:25:00,84.1,84.15,84.04,84.15,23258.0,61.5148,61.5514,61.4709,61.5514,23258.0
2017-07-26 10:30:00,84.17,84.18,84.04,84.06,27000.0,61.566,61.5733,61.4709,61.4855,27000.0
2017-07-26 10:35:00,84.06,84.1,84.03,84.08,28266.0,61.4855,61.5148,61.4636,61.5002,28266.0
2017-07-26 10:40:00,84.09,84.11,84.05,84.06,24160.0,61.5075,61.5221,61.4782,61.4855,24160.0
2017-07-26 10:45:00,84.05,84.1,84.04,84.07,14858.0,61.4782,61.5148,61.4709,61.4928,14858.0
2017-07-26 10:50:00,84.07,84.13,84.06,84.12,21929.0,61.4928,61.5367,61.4855,61.5294,21929.0
2017-07-26 10:55:00,84.12,84.14,84.07,84.09,17775.0,61.5294,61.544,61.4928,61.5075,17775.0
2017-07-26 11:00:00,84.1,84.13,84.08,84.12,12593.0,61.5148,61.5367,61.5002,61.5294,12593.0
2017-07-26 11:05:00,84.11,84.15,84.08,84.15,19401.0,61.5221,61.5514,61.5002,61.5514,19401.0
2017-07-26 11:10:00,84.15,84.17,84.14,84.17,22209.0,61.5514,61.566,61.544,61.566,22209.0
2017-07-26 11:15:00,84.17,84.18,84.14,84.15,17789.0,61.566,61.5733,61.544,61.5514,17789.0
2017-07-26 11:20:00,84.15,84.16,84.11,84.11,27684.0,61.5514,61.5587,61.5221,61.5221,27684.0
2017-07-26 11:25:00,84.11,84.14,84.1,84.12,17953.0,61.5221,61.544,61.5148,61.5294,17953.0
2017-07-26 11:30:00,84.12,84.14,84.1,84.13,24062.0,61.5294,61.544,61.5148,61.5367,24062.0
2017-07-26 11:35:00,84.12,84.22,84.12,84.18,23249.0,61.5294,61.6026,61.5294,61.5733,23249.0
2017-07-26 11:40:00,84.18,84.21,84.15,84.2,14511.0,61.5733,61.5952,61.5514,61.5879,14511.0
2017-07-26 11:45:00,84.2,84.21,84.17,84.19,13035.0,61.5879,61.5952,61.566,61.5806,13035.0
2017-07-26 11:50:00,84.19,84.2,84.17,84.17,12096.0,61.5806,61.5879,61.566,61.566,12096.0
2017-07-26 11:55:00,84.17,84.2,84.15,84.17,19818.0,61.566,61.5879,61.5514,61.566,19818.0
2017-07-26 12:00:00,84.17,84.19,84.15,84.17,16165.0,61.566,61.5806,61.5514,61.566,16165.0
2017-07-26 12:05:00,84.17,84.19,84.14,84.16,19616.0,61.566,61.5806,61.544,61.5587,19616.0
2017-07-26 12:10:00,84.16,84.19,84.15,84.17,14793.0,61.5587,61.5806,61.5514,61.566,14793.0
2017-07-26 12:15:00,84.17,84.18,84.13,84.14,15393.0,61.566,61.5733,61.5367,61.544,15393.0
2017-07-26 12:20:00,84.14,84.15,84.11,84.13,14027.0,61.544,61.5514,61.5221,61.5367,14027.0
2017-07-26 12:25:00,84.13,84.17,84.12,84.14,14434.0,61.5367,61.566,61.5294,61.544,14434.0
2017-07-26 12:30:00,84.14,84.14,84.11,84.14,16396.0,61.544,61.544,61.5221,61.544,16396.0
2017-07-26 12:35:00,84.14,84.2,84.13,84.17,17074.0,61.544,61.5879,61.5367,61.566,17074.0
2017-07-26 12:40:00,84.17,84.18,84.16,84.18,12990.0,61.566,61.5733,61.5587,61.5733,12990.0
2017-07-26 12:45:00,84.17,84.18,84.15,84.17,14029.0,61.566,61.5733,61.5514,61.566,14029.0
2017-07-26 12:50:00,84.17,84.17,84.11,84.12,13028.0,61.566,61.566,61.5221,61.5294,13028.0
2017-07-26 12:55:00,84.11,84.12,84.1,84.11,10560.0,61.5221,61.5294,61.5148,61.5221,10560.0
2017-07-26 13:00:00,84.1,84.16,84.08,84.14,19689.0,61.5148,61.5587,61.5002,61.544,19689.0
2017-07-26 13:05:00,84.16,84.21,84.14,84.21,15965.0,61.5587,61.5952,61.544,61.5952,15965.0
2017-07-26 13:10:00,84.21,84.22,84.17,84.17,22897.0,61.5952,61.6026,61.566,61.566,22897.0
2017-07-26 13:15:00,84.18,84.19,84.13,84.15,42317.0,61.5733,61.5806,61.5367,61.5514,42317.0
2017-07-26 13:20:00,84.16,84.19,84.14,84.16,28223.0,61.5587,61.5806,61.544,61.5587,28223.0
2017-07-26 13:25:00,84.16,84.17,84.15,84.15,21279.0,61.5587,61.566,61.5514,61.5514,21279.0
2017-07-26 13:30:00,84.15,84.18,84.14,84.18,10473.0,61.5514,61.5733,61.544,61.5733,10473.0
2017-07-26 13:35:00,84.17,84.23,84.17,84.21,16799.0,61.566,61.6099,61.566,61.5952,16799.0
2017-07-26 13:40:00,84.2,84.28,84.2,84.25,16831.0,61.5879,61.6464,61.5879,61.6245,16831.0
2017-07-26 13:45:00,84.25,84.26,84.24,84.26,39831.0,61.6245,61.6318,61.6172,61.6318,39831.0
2017-07-26 13:50:00,84.26,84.26,84.21,84.22,32627.0,61.6318,61.6318,61.5952,61.6026,32627.0
2017-07-26 13:55:00,84.21,84.23,84.17,84.18,50888.0,61.5952,61.6099,61.566,61.5733,50888.0
2017-07-26 14:00:00,84.16,84.26,84.06,84.26,138640.0,61.5587,61.6318,61.4855,61.6318,138640.0
2017-07-26 14:05:00,84.26,84.39,84.25,84.39,142651.0,61.6318,61.7269,61.6245,61.7269,142651.0
2017-07-26 14:10:00,84.38,84.46,84.38,84.41,92597.0,61.7196,61.7781,61.7196,61.7415,92597.0
2017-07-26 14:15:00,84.42,84.51,84.41,84.48,77930.0,61.7489,61.8147,61.7415,61.7927,77930.0
2017-07-26 14:20:00,84.47,84.47,84.39,84.47,81378.0,61.7854,61.7854,61.7269,61.7854,81378.0
2017-07-26 14:25:00,84.47,84.53,84.44,84.53,37508.0,61.7854,61.8293,61.7635,61.8293,37508.0
2017-07-26 14:30:00,84.53,84.54,84.49,84.53,48040.0,61.8293,61.8366,61.8001,61.8293,48040.0
2017-07-26 14:35:00,84.53,84.56,84.48,84.55,34418.0,61.8293,61.8513,61.7927,61.8439,34418.0
2017-07-26 14:40:00,84.55,84.57,84.51,84.53,29776.0,61.8439,61.8586,61.8147,61.8293,29776.0
2017-07-26 14:45:00,84.52,84.54,84.48,84.48,29832.0,61.822,61.8366,61.7927,61.7927,29832.0
2017-07-26 14:50:00,84.49,84.5,84.38,84.43,30379.0,61.8001,61.8074,61.7196,61.7562,30379.0
2017-07-26 14:55:00,84.43,84.44,84.33,84.35,37225.0,61.7562,61.7635,61.683,61.6976,37225.0
2017-07-26 15:00:00,84.35,84.43,84.33,84.41,32915.0,61.6976,61.7562,61.683,61.7415,32915.0
2017-07-26 15:05:00,84.42,84.46,84.41,84.42,20533.0,61.7489,61.7781,61.7415,61.7489,20533.0
2017-07-26 15:10:00,84.43,84.44,84.33,84.34,12881.0,61.7562,61.7635,61.683,61.6903,12881.0
2017-07-26 15:15:00,84.33,84.34,84.27,84.27,31315.0,61.683,61.6903,61.6391,61.6391,31315.0
2017-07-26 15:20:00,84.26,84.28,84.21,84.27,168994.0,61.6318,61.6464,61.5952,61.6391,168994.0
2017-07-26 15:25:00,84.27,84.32,84.26,84.29,27980.0,61.6391,61.6757,61.6318,61.6538,27980.0
2017-07-26 15:30:00,84.29,84.32,84.27,84.29,34927.0,61.6538,61.6757,61.6391,61.6538,34927.0
2017-07-26 15:35:00,84.3,84.32,84.29,84.31,37958.0,61.6611,61.6757,61.6538,61.6684,37958.0
2017-07-26 15:40:00,84.31,84.37,84.31,84.36,34172.0,61.6684,61.7123,61.6684,61.705,34172.0
2017-07-26 15:45:00,84.36,84.36,84.3,84.3,109276.0,61.705,61.705,61.6611,61.6611,109276.0
2017-07-26 15:50:00,84.3,84.31,84.26,84.27,73783.0,61.6611,61.6684,61.6318,61.6391,73783.0
2017-07-26 15:55:00,84.28,84.32,84.27,84.3,81877.0,61.6464,61.6757,61.6391,61.6611,81877.0
2017-07-27 09:30:00,83.98,84.13,83.48,83.54,105434.0,61.427,61.5367,61.0613,61.1052,105434.0
2017-07-27 09:35:00,83.52,83.85,83.52,83.76,59496.0,61.0905,61.3319,61.0905,61.2661,59496.0
2017-07-27 09:40:00,83.75,83.81,83.58,83.6,91512.0,61.2588,61.3027,61.1344,61.1491,91512.0
2017-07-27 09:45:00,83.62,83.7,83.55,83.62,54429.0,61.1637,61.2222,61.1125,61.1637,54429.0
2017-07-27 09:50:00,83.62,83.73,83.58,83.71,65853.0,61.1637,61.2442,61.1344,61.2295,65853.0
2017-07-27 09:55:00,83.72,83.83,83.65,83.8,35212.0,61.2368,61.3173,61.1856,61.2954,35212.0
2017-07-27 10:00:00,83.8,83.81,83.67,83.72,128557.0,61.2954,61.3027,61.2003,61.2368,128557.0
2017-07-27 10:05:00,83.73,83.78,83.71,83.72,24010.0,61.2442,61.2807,61.2295,61.2368,24010.0
2017-07-27 10:10:00,83.71,83.76,83.64,83.71,38067.0,61.2295,61.2661,61.1783,61.2295,38067.0
2017-07-27 10:15:00,83.7,83.74,83.64,83.72,23179.0,61.2222,61.2515,61.1783,61.2368,23179.0
2017-07-27 10:20:00,83.73,83.85,83.71,83.8,21988.0,61.2442,61.3319,61.2295,61.2954,21988.0
2017-07-27 10:25:00,83.8,83.83,83.74,83.81,36949.0,61.2954,61.3173,61.2515,61.3027,36949.0
2017-07-27 10:30:00,83.81,83.88,83.8,83.85,28835.0,61.3027,61.3539,61.2954,61.3319,28835.0
2017-07-27 10:35:00,83.85,83.91,83.8,83.8,52215.0,61.3319,61.3758,61.2954,61.2954,52215.0
2017-07-27 10:40:00,83.79,83.88,83.76,83.88,23740.0,61.288,61.3539,61.2661,61.3539,23740.0
2017-07-27 10:45:00,83.89,83.99,83.88,83.96,37831.0,61.3612,61.4343,61.3539,61.4124,37831.0
2017-07-27 10:50:00,83.97,84.06,83.96,84.06,19012.0,61.4197,61.4855,61.4124,61.4855,19012.0
2017-07-27 10:55:00,84.05,84.08,84.02,84.05,15758.0,61.4782,61.5002,61.4563,61.4782,15758.0
2017-07-27 11:00:00,84.06,84.14,84.05,84.13,17983.0,61.4855,61.544,61.4782,61.5367,17983.0
2017-07-27 11:05:00,84.14,84.23,84.12,84.22,88206.0,61.544,61.6099,61.5294,61.6026,88206.0
2017-07-27 11:10:00,84.23,84.32,84.22,84.32,15625.0,61.6099,61.6757,61.6026,61.6757,15625.0
2017-07-27 11:15:00,84.31,84.34,84.29,84.32,11868.0,61.6684,61.6903,61.6538,61.6757,11868.0
2017-07-27 11:20:00,84.31,84.4,84.31,84.39,18047.0,61.6684,61.7342,61.6684,61.7269,18047.0
2017-07-27 11:25:00,84.38,84.38,84.26,84.27,28421.0,61.7196,61.7196,61.6318,61.6391,28421.0
2017-07-27 11:30:00,84.27,84.28,84.23,84.28,14403.0,61.6391,61.6464,61.6099,61.6464,14403.0
2017-07-27 11:35:00,84.28,84.32,84.28,84.3,14344.0,61.6464,61.6757,61.6464,61.6611,14344.0
2017-07-27 11:40:00,84.3,84.34,84.28,84.33,15351.0,61.6611,61.6903,61.6464,61.683,15351.0
2017-07-27 11:45:00,84.33,84.41,84.32,84.4,20352.0,61.683,61.7415,61.6757,61.7342,20352.0
2017-07-27 11:50:00,84.41,84.47,84.4,84.41,17234.0,61.7415,61.7854,61.7342,61.7415,17234.0
2017-07-27 11:55:00,84.41,84.48,84.41,84.46,12701.0,61.7415,61.7927,61.7415,61.7781,12701.0
2017-07-27 12:00:00,84.46,84.49,84.44,84.45,22174.0,61.7781,61.8001,61.7635,61.7708,22174.0
2017-07-27 12:05:00,84.45,84.47,84.42,84.47,17107.0,61.7708,61.7854,61.7489,61.7854,17107.0
2017-07-27 12:10:00,84.47,84.48,84.44,84.46,8128.0,61.7854,61.7927,61.7635,61.7781,8128.0
2017-07-27 12:15:00,84.47,84.54,84.46,84.54,12029.0,61.7854,61.8366,61.7781,61.8366,12029.0
2017-07-27 12:20:00,84.54,84.55,84.49,84.54,17938.0,61.8366,61.8439,61.8001,61.8366,17938.0
2017-07-27 12:25:00,84.54,84.62,84.53,84.6,31258.0,61.8366,61.8951,61.8293,61.8805,31258.0
2017-07-27 12:30:00,84.6,84.63,84.58,84.62,19037.0,61.8805,61.9025,61.8659,61.8951,19037.0
2017-07-27 12:35:00,84.62,84.68,84.59,84.64,25982.0,61.8951,61.939,61.8732,61.9098,25982.0
2017-07-27 12:40:00,84.65,84.7,84.62,84.7,28832.0,61.9171,61.9537,61.8951,61.9537,28832.0
2017-07-27 12:45:00,84.71,84.73,84.66,84.72,36022.0,61.961,61.9756,61.9244,61.9683,36022.0
2017-07-27 12:50:00,84.72,84.73,84.63,84.66,19883.0,61.9683,61.9756,61.9025,61.9244,19883.0
2017-07-27 12:55:00,84.67,84.68,84.6,84.66,35837.0,61.9317,61.939,61.8805,61.9244,35837.0
2017-07-27 13:00:00,84.65,84.67,84.6,84.62,36008.0,61.9171,61.9317,61.8805,61.8951,36008.0
2017-07-27 13:05:00,84.62,84.65,84.58,84.62,31350.0,61.8951,61.9171,61.8659,61.8951,31350.0
2017-07-27 13:10:00,84.62,84.62,84.52,84.57,36819.0,61.8951,61.8951,61.822,61.8586,36819.0
2017-07-27 13:15:00,84.56,84.58,84.5,84.53,37625.0,61.8513,61.8659,61.8074,61.8293,37625.0
2017-07-27 13:20:00,84.52,84.6,84.51,84.6,34747.0,61.822,61.8805,61.8147,61.8805,34747.0
2017-07-27 13:25:00,84.59,84.61,84.45,84.55,44572.0,61.8732,61.8878,61.7708,61.8439,44572.0
2017-07-27 13:30:00,84.54,84.55,84.43,84.45,28088.0,61.8366,61.8439,61.7562,61.7708,28088.0
2017-07-27 13:35:00,84.45,84.46,84.39,84.4,27675.0,61.7708,61.7781,61.7269,61.7342,27675.0
2017-07-27 13:40:00,84.4,84.44,84.36,84.4,30213.0,61.7342,61.7635,61.705,61.7342,30213.0
2017-07-27 13:45:00,84.41,84.41,84.34,84.36,22840.0,61.7415,61.7415,61.6903,61.705,22840.0
2017-07-27 13:50:00,84.36,84.4,84.24,84.26,24422.0,61.705,61.7342,61.6172,61.6318,24422.0
2017-07-27 13:55:00,84.25,84.32,84.23,84.26,28778.0,61.6245,61.6757,61.6099,61.6318,28778.0
2017-07-27 14:00:00,84.26,84.33,84.23,84.24,22206.0,61.6318,61.683,61.6099,61.6172,22206.0
2017-07-27 14:05:00,84.25,84.3,84.22,84.24,16897.0,61.6245,61.6611,61.6026,61.6172,16897.0
2017-07-27 14:10:00,84.24,84.28,84.2,84.23,12867.0,61.6172,61.6464,61.5879,61.6099,12867.0
2017-07-27 14:15:00,84.22,84.32,84.22,84.32,17345.0,61.6026,61.6757,61.6026,61.6757,17345.0
2017-07-27 14:20:00,84.31,84.31,84.23,84.24,13749.0,61.6684,61.6684,61.6099,61.6172,13749.0
2017-07-27 14:25:00,84.23,84.26,84.2,84.24,15724.0,61.6099,61.6318,61.5879,61.6172,15724.0
2017-07-27 14:30:00,84.25,84.33,84.23,84.23,28560.0,61.6245,61.683,61.6099,61.6099,28560.0
2017-07-27 14:35:00,84.23,84.3,84.23,84.26,34500.0,61.6099,61.6611,61.6099,61.6318,34500.0
2017-07-27 14:40:00,84.26,84.26,84.17,84.17,50602.0,61.6318,61.6318,61.566,61.566,50602.0
2017-07-27 14:45:00,84.18,84.2,84.15,84.19,34844.0,61.5733,61.5879,61.5514,61.5806,34844.0
2017-07-27 14:50:00,84.18,84.21,84.17,84.2,24722.0,61.5733,61.5952,61.566,61.5879,24722.0
2017-07-27 14:55:00,84.2,84.22,84.17,84.21,13305.0,61.5879,61.6026,61.566,61.5952,13305.0
2017-07-27 15:00:00,84.21,84.21,84.18,84.18,11328.0,61.5952,61.5952,61.5733,61.5733,11328.0
2017-07-27 15:05:00,84.19,84.22,84.17,84.19,14581.0,61.5806,61.6026,61.566,61.5806,14581.0
2017-07-27 15:10:00,84.18,84.25,84.18,84.25,28817.0,61.5733,61.6245,61.5733,61.6245,28817.0
2017-07-27 15:15:00,84.26,84.3,84.26,84.27,38465.0,61.6318,61.6611,61.6318,61.6391,38465.0
2017-07-27 15:20:00,84.28,84.35,84.27,84.35,31868.0,61.6464,61.6976,61.6391,61.6976,31868.0
2017-07-27 15:25:00,84.34,84.41,84.32,84.41,20391.0,61.6903,61.7415,61.6757,61.7415,20391.0
2017-07-27 15:30:00,84.4,84.41,84.36,84.4,24893.0,61.7342,61.7415,61.705,61.7342,24893.0
2017-07-27 15:35:00,84.4,84.49,84.4,84.45,29300.0,61.7342,61.8001,61.7342,61.7708,29300.0
2017-07-27 15:40:00,84.45,84.47,84.38,84.4,45448.0,61.7708,61.7854,61.7196,61.7342,45448.0
2017-07-27 15:45:00,84.4,84.4,84.34,84.36,69713.0,61.7342,61.7342,61.6903,61.705,69713.0
2017-07-27 15:50:00,84.35,84.38,84.34,84.35,49873.0,61.6976,61.7196,61.6903,61.6976,49873.0
2017-07-27 15:55:00,84.35,84.4,84.31,84.39,130931.0,61.6976,61.7342,61.6684,61.7269,130931.0
2017-07-28 09:30:00,84.4,84.44,84.18,84.2,101915.0,61.7342,61.7635,61.5733,61.5879,101915.0
2017-07-28 09:35:00,84.19,84.44,84.19,84.29,45782.0,61.5806,61.7635,61.5806,61.6538,45782.0
2017-07-28 09:40:00,84.27,84.27,84.1,84.22,203950.0,61.6391,61.6391,61.5148,61.6026,203950.0
2017-07-28 09:45:00,84.23,84.42,84.22,84.41,59137.0,61.6099,61.7489,61.6026,61.7415,59137.0
2017-07-28 09:50:00,84.41,84.51,84.36,84.41,61899.0,61.7415,61.8147,61.705,61.7415,61899.0
2017-07-28 09:55:00,84.42,84.49,84.33,84.37,128740.0,61.7489,61.8001,61.683,61.7123,128740.0
2017-07-28 10:00:00,84.36,84.43,84.28,84.42,65121.0,61.705,61.7562,61.6464,61.7489,65121.0
2017-07-28 10:05:00,84.43,84.48,84.4,84.45,56449.0,61.7562,61.7927,61.7342,61.7708,56449.0
2017-07-28 10:10:00,84.46,84.52,84.45,84.51,31022.0,61.7781,61.822,61.7708,61.8147,31022.0
2017-07-28 10:15:00,84.51,84.56,84.47,84.52,31189.0,61.8147,61.8513,61.7854,61.822,31189.0
2017-07-28 10:20:00,84.52,84.57,84.47,84.5,32069.0,61.822,61.8586,61.7854,61.8074,32069.0
2017-07-28 10:25:00,84.5,84.54,84.49,84.5,30683.0,61.8074,61.8366,61.8001,61.8074,30683.0
2017-07-28 10:30:00,84.5,84.62,84.5,84.6,31755.0,61.8074,61.8951,61.8074,61.8805,31755.0
2017-07-28 10:35:00,84.6,84.66,84.56,84.6,42011.0,61.8805,61.9244,61.8513,61.8805,42011.0
2017-07-28 10:40:00,84.6,84.61,84.52,84.55,33567.0,61.8805,61.8878,61.822,61.8439,33567.0
2017-07-28 10:45:00,84.55,84.57,84.43,84.48,20285.0,61.8439,61.8586,61.7562,61.7927,20285.0
2017-07-28 10:50:00,84.48,84.52,84.45,84.51,58871.0,61.7927,61.822,61.7708,61.8147,58871.0
2017-07-28 10:55:00,84.52,84.53,84.42,84.46,34242.0,61.822,61.8293,61.7489,61.7781,34242.0
2017-07-28 11:00:00,84.46,84.52,84.39,84.49,25696.0,61.7781,61.822,61.7269,61.8001,25696.0
2017-07-28 11:05:00,84.48,84.5,84.36,84.37,29669.0,61.7927,61.8074,61.705,61.7123,29669.0
2017-07-28 11:10:00,84.36,84.41,84.34,84.36,22763.0,61.705,61.7415,61.6903,61.705,22763.0
2017-07-28 11:15:00,84.35,84.44,84.34,84.43,15024.0,61.6976,61.7635,61.6903,61.7562,15024.0
2017-07-28 11:20:00,84.43,84.43,84.38,84.4,13809.0,61.7562,61.7562,61.7196,61.7342,13809.0
2017-07-28 11:25:00,84.4,84.47,84.37,84.45,21097.0,61.7342,61.7854,61.7123,61.7708,21097.0
2017-07-28 11:30:00,84.45,84.49,84.43,84.47,15514.0,61.7708,61.8001,61.7562,61.7854,15514.0
2017-07-28 11:35:00,84.48,84.49,84.44,84.45,27858.0,61.7927,61.8001,61.7635,61.7708,27858.0
2017-07-28 11:40:00,84.46,84.46,84.43,84.43,11600.0,61.7781,61.7781,61.7562,61.7562,11600.0
2017-07-28 11:45:00,84.43,84.5,84.39,84.5,21822.0,61.7562,61.8074,61.7269,61.8074,21822.0
2017-07-28 11:50:00,84.5,84.51,84.46,84.49,17355.0,61.8074,61.8147,61.7781,61.8001,17355.0
2017-07-28 11:55:00,84.49,84.49,84.41,84.41,21714.0,61.8001,61.8001,61.7415,61.7415,21714.0
2017-07-28 12:00:00,84.42,84.42,84.37,84.39,22216.0,61.7489,61.7489,61.7123,61.7269,22216.0
2017-07-28 12:05:00,84.39,84.4,84.35,84.35,11822.0,61.7269,61.7342,61.6976,61.6976,11822.0
2017-07-28 12:10:00,84.35,84.36,84.3,84.32,9805.0,61.6976,61.705,61.6611,61.6757,9805.0
2017-07-28 12:15:00,84.33,84.33,84.28,84.3,14372.0,61.683,61.683,61.6464,61.6611,14372.0
2017-07-28 12:20:00,84.3,84.3,84.25,84.28,9657.0,61.6611,61.6611,61.6245,61.6464,9657.0
2017-07-28 12:25:00,84.28,84.28,84.2,84.21,30855.0,61.6464,61.6464,61.5879,61.5952,30855.0
2017-07-28 12:30:00,84.21,84.22,84.13,84.15,21527.0,61.5952,61.6026,61.5367,61.5514,21527.0
2017-07-28 12:35:00,84.14,84.14,84.03,84.03,25158.0,61.544,61.544,61.4636,61.4636,25158.0
2017-07-28 12:40:00,84.03,84.05,84.0,84.04,18982.0,61.4636,61.4782,61.4416,61.4709,18982.0
2017-07-28 12:45:00,84.04,84.05,84.01,84.04,23473.0,61.4709,61.4782,61.449,61.4709,23473.0
2017-07-28 12:50:00,84.04,84.04,84.0,84.02,17087.0,61.4709,61.4709,61.4416,61.4563,17087.0
2017-07-28 12:55:00,84.02,84.06,83.99,84.03,12103.0,61.4563,61.4855,61.4343,61.4636,12103.0
2017-07-28 13:00:00,84.03,84.05,83.98,84.05,13993.0,61.4636,61.4782,61.427,61.4782,13993.0
2017-07-28 13:05:00,84.05,84.08,84.04,84.08,11469.0,61.4782,61.5002,61.4709,61.5002,11469.0
2017-07-28 13:10:00,84.09,84.14,84.07,84.08,21475.0,61.5075,61.544,61.4928,61.5002,21475.0
2017-07-28 13:15:00,84.09,84.14,84.08,84.09,31513.0,61.5075,61.544,61.5002,61.5075,31513.0
2017-07-28 13:20:00,84.08,84.08,84.04,84.05,24370.0,61.5002,61.5002,61.4709,61.4782,24370.0
2017-07-28 13:25:00,84.04,84.06,84.02,84.04,18046.0,61.4709,61.4855,61.4563,61.4709,18046.0
2017-07-28 13:30:00,84.05,84.09,84.04,84.09,39367.0,61.4782,61.5075,61.4709,61.5075,39367.0
2017-07-28 13:35:00,84.09,84.12,84.08,84.08,9146.0,61.5075,61.5294,61.5002,61.5002,9146.0
2017-07-28 13:40:00,84.08,84.11,84.07,84.09,13737.0,61.5002,61.5221,61.4928,61.5075,13737.0
2017-07-28 13:45:00,84.09,84.1,84.06,84.08,14224.0,61.5075,61.5148,61.4855,61.5002,14224.0
2017-07-28 13:50:00,84.09,84.1,84.05,84.06,12210.0,61.5075,61.5148,61.4782,61.4855,12210.0
2017-07-28 13:55:00,84.06,84.12,84.06,84.12,9846.0,61.4855,61.5294,61.4855,61.5294,9846.0
2017-07-28 14:00:00,84.12,84.14,84.1,84.14,12827.0,61.5294,61.544,61.5148,61.544,12827.0
2017-07-28 14:05:00,84.14,84.16,84.13,84.14,24787.0,61.544,61.5587,61.5367,61.544,24787.0
2017-07-28 14:10:00,84.14,84.2,84.13,84.2,14722.0,61.544,61.5879,61.5367,61.5879,14722.0
2017-07-28 14:15:00,84.21,84.23,84.17,84.2,89250.0,61.5952,61.6099,61.566,61.5879,89250.0
2017-07-28 14:20:00,84.2,84.23,84.18,84.19,17899.0,61.5879,61.6099,61.5733,61.5806,17899.0
2017-07-28 14:25:00,84.2,84.24,84.15,84.16,59253.0,61.5879,61.6172,61.5514,61.5587,59253.0
2017-07-28 14:30:00,84.16,84.16,84.1,84.11,55262.0,61.5587,61.5587,61.5148,61.5221,55262.0
2017-07-28 14:35:00,84.11,84.12,84.02,84.03,42014.0,61.5221,61.5294,61.4563,61.4636,42014.0
2017-07-28 14:40:00,84.02,84.05,84.0,84.05,20173.0,61.4563,61.4782,61.4416,61.4782,20173.0
2017-07-28 14:45:00,84.05,84.06,84.03,84.05,59827.0,61.4782,61.4855,61.4636,61.4782,59827.0
2017-07-28 14:50:00,84.05,84.14,84.04,84.13,71102.0,61.4782,61.544,61.4709,61.5367,71102.0
2017-07-28 14:55:00,84.14,84.15,84.11,84.12,61240.0,61.544,61.5514,61.5221,61.5294,61240.0
2017-07-28 15:00:00,84.12,84.13,84.09,84.12,42167.0,61.5294,61.5367,61.5075,61.5294,42167.0
2017-07-28 15:05:00,84.12,84.14,84.08,84.14,21445.0,61.5294,61.544,61.5002,61.544,21445.0
2017-07-28 15:10:00,84.14,84.16,84.09,84.11,14441.0,61.544,61.5587,61.5075,61.5221,14441.0
2017-07-28 15:15:00,84.1,84.18,84.09,84.17,32879.0,61.5148,61.5733,61.5075,61.566,32879.0
2017-07-28 15:20:00,84.16,84.18,84.1,84.1,39199.0,61.5587,61.5733,61.5148,61.5148,39199.0
2017-07-28 15:25:00,84.11,84.11,84.05,84.06,22885.0,61.5221,61.5221,61.4782,61.4855,22885.0
2017-07-28 15:30:00,84.05,84.09,84.04,84.09,19748.0,61.4782,61.5075,61.4709,61.5075,19748.0
2017-07-28 15:35:00,84.09,84.1,84.05,84.09,28028.0,61.5075,61.5148,61.4782,61.5075,28028.0
2017-07-28 15:40:00,84.09,84.16,84.09,84.11,70986.0,61.5075,61.5587,61.5075,61.5221,70986.0
2017-07-28 15:45:00,84.11,84.15,84.08,84.09,32647.0,61.5221,61.5514,61.5002,61.5075,32647.0
2017-07-28 15:50:00,84.09,84.17,84.08,84.17,61211.0,61.5075,61.566,61.5002,61.566,61211.0
2017-07-28 15:55:00,84.16,84.2,84.16,84.18,90419.0,61.5587,61.5879,61.5587,61.5733,90419.0
2017-07-31 09:30:00,84.24,84.25,83.9,83.9,68696.0,61.6172,61.6245,61.3685,61.3685,68696.0
2017-07-31 09:35:00,83.89,84.01,83.79,83.99,47126.0,61.3612,61.449,61.288,61.4343,47126.0
2017-07-31 09:40:00,83.98,84.09,83.98,84.08,19654.0,61.427,61.5075,61.427,61.5002,19654.0
2017-07-31 09:45:00,84.05,84.1,83.92,84.02,38633.0,61.4782,61.5148,61.3831,61.4563,38633.0
2017-07-31 09:50:00,84.01,84.01,83.81,83.83,73326.0,61.449,61.449,61.3027,61.3173,73326.0
2017-07-31 09:55:00,83.83,83.85,83.69,83.7,138022.0,61.3173,61.3319,61.2149,61.2222,138022.0
2017-07-31 10:00:00,83.69,83.8,83.69,83.72,76039.0,61.2149,61.2954,61.2149,61.2368,76039.0
2017-07-31 10:05:00,83.72,83.86,83.71,83.83,38622.0,61.2368,61.3392,61.2295,61.3173,38622.0
2017-07-31 10:10:00,83.83,83.85,83.67,83.73,50567.0,61.3173,61.3319,61.2003,61.2442,50567.0
2017-07-31 10:15:00,83.73,83.79,83.7,83.77,26229.0,61.2442,61.288,61.2222,61.2734,26229.0
2017-07-31 10:20:00,83.77,83.8,83.73,83.79,69351.0,61.2734,61.2954,61.2442,61.288,69351.0
2017-07-31 10:25:00,83.78,83.79,83.7,83.75,26119.0,61.2807,61.288,61.2222,61.2588,26119.0
2017-07-31 10:30:00,83.75,83.78,83.68,83.69,19587.0,61.2588,61.2807,61.2076,61.2149,19587.0
2017-07-31 10:35:00,83.69,83.69,83.6,83.67,197645.0,61.2149,61.2149,61.1491,61.2003,197645.0
2017-07-31 10:40:00,83.66,83.74,83.64,83.74,99308.0,61.193,61.2515,61.1783,61.2515,99308.0
2017-07-31 10:45:00,83.73,83.73,83.67,83.71,30465.0,61.2442,61.2442,61.2003,61.2295,30465.0
2017-07-31 10:50:00,83.72,83.72,83.67,83.7,35520.0,61.2368,61.2368,61.2003,61.2222,35520.0
2017-07-31 10:55:00,83.69,83.72,83.65,83.71,34240.0,61.2149,61.2368,61.1856,61.2295,34240.0
2017-07-31 11:00:00,83.7,83.77,83.69,83.75,36591.0,61.2222,61.2734,61.2149,61.2588,36591.0
2017-07-31 11:05:00,83.76,83.78,83.71,83.71,17854.0,61.2661,61.2807,61.2295,61.2295,17854.0
2017-07-31 11:10:00,83.71,83.72,83.66,83.67,21428.0,61.2295,61.2368,61.193,61.2003,21428.0
2017-07-31 11:15:00,83.69,83.71,83.67,83.7,36759.0,61.2149,61.2295,61.2003,61.2222,36759.0
2017-07-31 11:20:00,83.7,83.74,83.68,83.69,17090.0,61.2222,61.2515,61.2076,61.2149,17090.0
2017-07-31 11:25:00,83.7,83.74,83.67,83.74,26698.0,61.2222,61.2515,61.2003,61.2515,26698.0
2017-07-31 11:30:00,83.74,83.74,83.66,83.67,16391.0,61.2515,61.2515,61.193,61.2003,16391.0
2017-07-31 11:35:00,83.66,83.68,83.63,83.68,32535.0,61.193,61.2076,61.171,61.2076,32535.0
2017-07-31 11:40:00,83.67,83.68,83.64,83.67,21672.0,61.2003,61.2076,61.1783,61.2003,21672.0
2017-07-31 11:45:00,83.68,83.71,83.65,83.66,17796.0,61.2076,61.2295,61.1856,61.193,17796.0
2017-07-31 11:50:00,83.66,83.67,83.63,83.66,11594.0,61.193,61.2003,61.171,61.193,11594.0
2017-07-31 11:55:00,83.67,83.68,83.65,83.66,19528.0,61.2003,61.2076,61.1856,61.193,19528.0
2017-07-31 12:00:00,83.65,83.69,83.64,83.65,17428.0,61.1856,61.2149,61.1783,61.1856,17428.0
2017-07-31 12:05:00,83.65,83.65,83.62,83.62,8640.0,61.1856,61.1856,61.1637,61.1637,8640.0
2017-07-31 12:10:00,83.63,83.64,83.59,83.61,12154.0,61.171,61.1783,61.1417,61.1564,12154.0
2017-07-31 12:15:00,83.62,83.67,83.62,83.66,14029.0,61.1637,61.2003,61.1637,61.193,14029.0
2017-07-31 12:20:00,83.66,83.7,83.65,83.68,17738.0,61.193,61.2222,61.1856,61.2076,17738.0
2017-07-31 12:25:00,83.68,83.72,83.68,83.68,17503.0,61.2076,61.2368,61.2076,61.2076,17503.0
2017-07-31 12:30:00,83.68,83.72,83.67,83.72,6934.0,61.2076,61.2368,61.2003,61.2368,6934.0
2017-07-31 12:35:00,83.72,83.74,83.7,83.73,7768.0,61.2368,61.2515,61.2222,61.2442,7768.0
2017-07-31 12:40:00,83.73,83.76,83.73,83.73,13078.0,61.2442,61.2661,61.2442,61.2442,13078.0
2017-07-31 12:45:00,83.73,83.76,83.72,83.76,34516.0,61.2442,61.2661,61.2368,61.2661,34516.0
2017-07-31 12:50:00,83.76,83.82,83.75,83.81,17728.0,61.2661,61.31,61.2588,61.3027,17728.0
2017-07-31 12:55:00,83.81,83.85,83.79,83.8,26141.0,61.3027,61.3319,61.288,61.2954,26141.0
2017-07-31 13:00:00,83.8,83.84,83.78,83.83,21683.0,61.2954,61.3246,61.2807,61.3173,21683.0
2017-07-31 13:05:00,83.82,83.87,83.82,83.87,8065.0,61.31,61.3466,61.31,61.3466,8065.0
2017-07-31 13:10:00,83.86,83.87,83.8,83.81,18615.0,61.3392,61.3466,61.2954,61.3027,18615.0
2017-07-31 13:15:00,83.81,83.84,83.8,83.82,7406.0,61.3027,61.3246,61.2954,61.31,7406.0
2017-07-31 13:20:00,83.83,83.84,83.81,83.81,11504.0,61.3173,61.3246,61.3027,61.3027,11504.0
2017-07-31 13:25:00,83.82,83.83,83.79,83.8,7802.0,61.31,61.3173,61.288,61.2954,7802.0
2017-07-31 13:30:00,83.8,83.81,83.79,83.8,5842.0,61.2954,61.3027,61.288,61.2954,5842.0
2017-07-31 13:35:00,83.8,83.84,83.79,83.84,23088.0,61.2954,61.3246,61.288,61.3246,23088.0
2017-07-31 13:40:00,83.83,83.88,83.82,83.86,11274.0,61.3173,61.3539,61.31,61.3392,11274.0
2017-07-31 13:45:00,83.86,83.9,83.86,83.89,23383.0,61.3392,61.3685,61.3392,61.3612,23383.0
2017-07-31 13:50:00,83.89,83.93,83.89,83.93,15170.0,61.3612,61.3904,61.3612,61.3904,15170.0
2017-07-31 13:55:00,83.94,83.96,83.91,83.93,17486.0,61.3978,61.4124,61.3758,61.3904,17486.0
2017-07-31 14:00:00,83.94,83.95,83.92,83.94,10579.0,61.3978,61.4051,61.3831,61.3978,10579.0
2017-07-31 14:05:00,83.95,84.0,83.95,83.99,31279.0,61.4051,61.4416,61.4051,61.4343,31279.0
2017-07-31 14:10:00,83.99,84.0,83.97,83.99,32124.0,61.4343,61.4416,61.4197,61.4343,32124.0
2017-07-31 14:15:00,83.99,84.03,83.98,84.02,46192.0,61.4343,61.4636,61.427,61.4563,46192.0
2017-07-31 14:20:00,84.03,84.06,84.01,84.05,48283.0,61.4636,61.4855,61.449,61.4782,48283.0
2017-07-31 14:25:00,84.05,84.09,84.04,84.07,46837.0,61.4782,61.5075,61.4709,61.4928,46837.0
2017-07-31 14:30:00,84.07,84.07,84.02,84.04,31171.0,61.4928,61.4928,61.4563,61.4709,31171.0
2017-07-31 14:35:00,84.03,84.03,83.99,84.0,16497.0,61.4636,61.4636,61.4343,61.4416,16497.0
2017-07-31 14:40:00,84.0,84.02,84.0,84.01,21567.0,61.4416,61.4563,61.4416,61.449,21567.0
2017-07-31 14:45:00,84.0,84.03,84.0,84.02,16682.0,61.4416,61.4636,61.4416,61.4563,16682.0
2017-07-31 14:50:00,84.01,84.01,83.95,83.97,20191.0,61.449,61.449,61.4051,61.4197,20191.0
2017-07-31 14:55:00,83.97,84.02,83.94,84.02,22743.0,61.4197,61.4563,61.3978,61.4563,22743.0
2017-07-31 15:00:00,84.01,84.02,83.98,83.98,32222.0,61.449,61.4563,61.427,61.427,32222.0
2017-07-31 15:05:00,83.98,84.0,83.97,84.0,36945.0,61.427,61.4416,61.4197,61.4416,36945.0
2017-07-31 15:10:00,84.0,84.03,83.99,84.03,17646.0,61.4416,61.4636,61.4343,61.4636,17646.0
2017-07-31 15:15:00,84.02,84.05,84.02,84.05,13992.0,61.4563,61.4782,61.4563,61.4782,13992.0
2017-07-31 15:20:00,84.05,84.16,84.05,84.16,39043.0,61.4782,61.5587,61.4782,61.5587,39043.0
2017-07-31 15:25:00,84.16,84.26,84.15,84.26,20426.0,61.5587,61.6318,61.5514,61.6318,20426.0
2017-07-31 15:30:00,84.26,84.29,84.22,84.23,30725.0,61.6318,61.6538,61.6026,61.6099,30725.0
2017-07-31 15:35:00,84.23,84.36,84.23,84.35,37689.0,61.6099,61.705,61.6099,61.6976,37689.0
2017-07-31 15:40:00,84.35,84.38,84.34,84.37,33536.0,61.6976,61.7196,61.6903,61.7123,33536.0
2017-07-31 15:45:00,84.37,84.38,84.33,84.35,31603.0,61.7123,61.7196,61.683,61.6976,31603.0
2017-07-31 15:50:00,84.35,84.37,84.3,84.31,34738.0,61.6976,61.7123,61.6611,61.6684,34738.0
2017-07-31 15:55:00,84.31,84.31,84.23,84.24,261226.0,61.6684,61.6684,61.6099,61.6172,261226.0
2017-08-01 09:30:00,84.52,85.0,84.45,84.81,133425.0,61.822,62.1731,61.7708,62.0341,133425.0
2017-08-01 09:35:00,84.74,84.95,84.6,84.83,78808.0,61.9829,62.1365,61.8805,62.0487,78808.0
2017-08-01 09:40:00,84.84,84.89,84.55,84.63,87403.0,62.0561,62.0926,61.8439,61.9025,87403.0
2017-08-01 09:45:00,84.62,84.64,84.47,84.64,114601.0,61.8951,61.9098,61.7854,61.9098,114601.0
2017-08-01 09:50:00,84.65,84.65,84.43,84.45,105758.0,61.9171,61.9171,61.7562,61.7708,105758.0
2017-08-01 09:55:00,84.44,84.48,84.34,84.45,74842.0,61.7635,61.7927,61.6903,61.7708,74842.0
2017-08-01 10:00:00,84.47,84.59,84.47,84.49,27571.0,61.7854,61.8732,61.7854,61.8001,27571.0
2017-08-01 10:05:00,84.48,84.49,84.41,84.42,34105.0,61.7927,61.8001,61.7415,61.7489,34105.0
2017-08-01 10:10:00,84.41,84.44,84.27,84.36,69220.0,61.7415,61.7635,61.6391,61.705,69220.0
2017-08-01 10:15:00,84.35,84.35,84.17,84.19,56844.0,61.6976,61.6976,61.566,61.5806,56844.0
2017-08-01 10:20:00,84.19,84.2,84.08,84.13,71321.0,61.5806,61.5879,61.5002,61.5367,71321.0
2017-08-01 10:25:00,84.13,84.29,84.1,84.25,36530.0,61.5367,61.6538,61.5148,61.6245,36530.0
2017-08-01 10:30:00,84.28,84.32,84.24,84.3,44311.0,61.6464,61.6757,61.6172,61.6611,44311.0
2017-08-01 10:35:00,84.31,84.33,84.22,84.24,31587.0,61.6684,61.683,61.6026,61.6172,31587.0
2017-08-01 10:40:00,84.23,84.24,84.16,84.18,26904.0,61.6099,61.6172,61.5587,61.5733,26904.0
2017-08-01 10:45:00,84.18,84.22,84.12,84.2,55528.0,61.5733,61.6026,61.5294,61.5879,55528.0
2017-08-01 10:50:00,84.21,84.21,84.15,84.17,18251.0,61.5952,61.5952,61.5514,61.566,18251.0
2017-08-01 10:55:00,84.17,84.22,84.17,84.21,36921.0,61.566,61.6026,61.566,61.5952,36921.0
2017-08-01 11:00:00,84.21,84.22,84.12,84.13,38041.0,61.5952,61.6026,61.5294,61.5367,38041.0
2017-08-01 11:05:00,84.14,84.14,83.97,84.01,24601.0,61.544,61.544,61.4197,61.449,24601.0
2017-08-01 11:10:00,84.02,84.07,84.01,84.05,26232.0,61.4563,61.4928,61.449,61.4782,26232.0
2017-08-01 11:15:00,84.05,84.06,84.01,84.01,14483.0,61.4782,61.4855,61.449,61.449,14483.0
2017-08-01 11:20:00,84.0,84.1,84.0,84.1,38211.0,61.4416,61.5148,61.4416,61.5148,38211.0
2017-08-01 11:25:00,84.1,84.13,84.07,84.11,18929.0,61.5148,61.5367,61.4928,61.5221,18929.0
2017-08-01 11:30:00,84.12,84.2,84.11,84.16,21555.0,61.5294,61.5879,61.5221,61.5587,21555.0
2017-08-01 11:35:00,84.14,84.2,84.13,84.19,13820.0,61.544,61.5879,61.5367,61.5806,13820.0
2017-08-01 11:40:00,84.2,84.24,84.19,84.22,37930.0,61.5879,61.6172,61.5806,61.6026,37930.0
2017-08-01 11:45:00,84.22,84.25,84.17,84.2,20684.0,61.6026,61.6245,61.566,61.5879,20684.0
2017-08-01 11:50:00,84.19,84.22,84.17,84.22,8889.0,61.5806,61.6026,61.566,61.6026,8889.0
2017-08-01 11:55:00,84.23,84.31,84.22,84.31,20764.0,61.6099,61.6684,61.6026,61.6684,20764.0
2017-08-01 12:00:00,84.3,84.35,84.3,84.31,33266.0,61.6611,61.6976,61.6611,61.6684,33266.0
2017-08-01 12:05:00,84.32,84.34,84.3,84.31,32109.0,61.6757,61.6903,61.6611,61.6684,32109.0
2017-08-01 12:10:00,84.31,84.31,84.28,84.3,13763.0,61.6684,61.6684,61.6464,61.6611,13763.0
2017-08-01 12:15:00,84.29,84.32,84.27,84.32,11623.0,61.6538,61.6757,61.6391,61.6757,11623.0
2017-08-01 12:20:00,84.32,84.36,84.31,84.35,13593.0,61.6757,61.705,61.6684,61.6976,13593.0
2017-08-01 12:25:00,84.36,84.47,84.35,84.47,81520.0,61.705,61.7854,61.6976,61.7854,81520.0
2017-08-01 12:30:00,84.46,84.47,84.4,84.41,14274.0,61.7781,61.7854,61.7342,61.7415,14274.0
2017-08-01 12:35:00,84.41,84.41,84.35,84.35,19541.0,61.7415,61.7415,61.6976,61.6976,19541.0
2017-08-01 12:40:00,84.34,84.4,84.34,84.39,13750.0,61.6903,61.7342,61.6903,61.7269,13750.0
2017-08-01 12:45:00,84.38,84.38,84.3,84.31,21290.0,61.7196,61.7196,61.6611,61.6684,21290.0
2017-08-01 12:50:00,84.31,84.34,84.29,84.33,8998.0,61.6684,61.6903,61.6538,61.683,8998.0
2017-08-01 12:55:00,84.33,84.38,84.32,84.37,19710.0,61.683,61.7196,61.6757,61.7123,19710.0
2017-08-01 13:00:00,84.37,84.42,84.37,84.41,13946.0,61.7123,61.7489,61.7123,61.7415,13946.0
2017-08-01 13:05:00,84.41,84.43,84.39,84.39,13006.0,61.7415,61.7562,61.7269,61.7269,13006.0
2017-08-01 13:10:00,84.39,84.42,84.35,84.42,14963.0,61.7269,61.7489,61.6976,61.7489,14963.0
2017-08-01 13:15:00,84.43,84.46,84.41,84.43,15285.0,61.7562,61.7781,61.7415,61.7562,15285.0
2017-08-01 13:20:00,84.42,84.49,84.42,84.46,10623.0,61.7489,61.8001,61.7489,61.7781,10623.0
2017-08-01 13:25:00,84.46,84.48,84.45,84.46,7688.0,61.7781,61.7927,61.7708,61.7781,7688.0
2017-08-01 13:30:00,84.45,84.47,84.44,84.44,8697.0,61.7708,61.7854,61.7635,61.7635,8697.0
2017-08-01 13:35:00,84.44,84.48,84.43,84.47,14403.0,61.7635,61.7927,61.7562,61.7854,14403.0
2017-08-01 13:40:00,84.48,84.53,84.47,84.51,11633.0,61.7927,61.8293,61.7854,61.8147,11633.0
2017-08-01 13:45:00,84.5,84.51,84.47,84.48,6642.0,61.8074,61.8147,61.7854,61.7927,6642.0
2017-08-01 13:50:00,84.49,84.54,84.47,84.54,58350.0,61.8001,61.8366,61.7854,61.8366,58350.0
2017-08-01 13:55:00,84.54,84.58,84.52,84.57,13463.0,61.8366,61.8659,61.822,61.8586,13463.0
2017-08-01 14:00:00,84.57,84.59,84.55,84.57,20672.0,61.8586,61.8732,61.8439,61.8586,20672.0
2017-08-01 14:05:00,84.56,84.58,84.52,84.53,20299.0,61.8513,61.8659,61.822,61.8293,20299.0
2017-08-01 14:10:00,84.53,84.53,84.48,84.49,31154.0,61.8293,61.8293,61.7927,61.8001,31154.0
2017-08-01 14:15:00,84.5,84.57,84.49,84.57,17913.0,61.8074,61.8586,61.8001,61.8586,17913.0
2017-08-01 14:20:00,84.57,84.64,84.56,84.62,13967.0,61.8586,61.9098,61.8513,61.8951,13967.0
2017-08-01 14:25:00,84.64,84.64,84.59,84.62,9535.0,61.9098,61.9098,61.8732,61.8951,9535.0
2017-08-01 14:30:00,84.63,84.68,84.62,84.67,11758.0,61.9025,61.939,61.8951,61.9317,11758.0
2017-08-01 14:35:00,84.68,84.69,84.65,84.66,12500.0,61.939,61.9463,61.9171,61.9244,12500.0
2017-08-01 14:40:00,84.66,84.71,84.62,84.7,53644.0,61.9244,61.961,61.8951,61.9537,53644.0
2017-08-01 14:45:00,84.7,84.75,84.7,84.74,14097.0,61.9537,61.9902,61.9537,61.9829,14097.0
2017-08-01 14:50:00,84.74,84.76,84.72,84.75,21622.0,61.9829,61.9975,61.9683,61.9902,21622.0
2017-08-01 14:55:00,84.75,84.84,84.74,84.82,25261.0,61.9902,62.0561,61.9829,62.0414,25261.0
2017-08-01 15:00:00,84.82,84.83,84.77,84.77,12914.0,62.0414,62.0487,62.0049,62.0049,12914.0
2017-08-01 15:05:00,84.76,84.8,84.75,84.79,22600.0,61.9975,62.0268,61.9902,62.0195,22600.0
2017-08-01 15:10:00,84.79,84.82,84.78,84.82,15664.0,62.0195,62.0414,62.0122,62.0414,15664.0
2017-08-01 15:15:00,84.82,84.87,84.81,84.86,13745.0,62.0414,62.078,62.0341,62.0707,13745.0
2017-08-01 15:20:00,84.85,84.85,84.78,84.8,28533.0,62.0634,62.0634,62.0122,62.0268,28533.0
2017-08-01 15:25:00,84.8,84.8,84.7,84.71,33993.0,62.0268,62.0268,61.9537,61.961,33993.0
2017-08-01 15:30:00,84.71,84.75,84.69,84.69,60844.0,61.961,61.9902,61.9463,61.9463,60844.0
2017-08-01 15:35:00,84.7,84.7,84.67,84.67,112879.0,61.9537,61.9537,61.9317,61.9317,112879.0
2017-08-01 15:40:00,84.66,84.72,84.66,84.72,68746.0,61.9244,61.9683,61.9244,61.9683,68746.0
2017-08-01 15:45:00,84.72,84.74,84.63,84.64,58878.0,61.9683,61.9829,61.9025,61.9098,58878.0
2017-08-01 15:50:00,84.63,84.68,84.62,84.66,93584.0,61.9025,61.939,61.8951,61.9244,93584.0
2017-08-01 15:55:00,84.66,84.73,84.64,84.66,150521.0,61.9244,61.9756,61.9098,61.9244,150521.0
2017-08-02 09:30:00,84.49,84.49,83.86,83.95,120590.0,61.8001,61.8001,61.3392,61.4051,120590.0
2017-08-02 09:35:00,83.95,84.26,83.9,84.24,78858.0,61.4051,61.6318,61.3685,61.6172,78858.0
2017-08-02 09:40:00,84.26,84.38,84.24,84.38,30559.0,61.6318,61.7196,61.6172,61.7196,30559.0
2017-08-02 09:45:00,84.37,84.37,84.19,84.2,41408.0,61.7123,61.7123,61.5806,61.5879,41408.0
2017-08-02 09:50:00,84.2,84.34,84.2,84.28,55766.0,61.5879,61.6903,61.5879,61.6464,55766.0
2017-08-02 09:55:00,84.27,84.33,84.12,84.15,44699.0,61.6391,61.683,61.5294,61.5514,44699.0
2017-08-02 10:00:00,84.16,84.2,84.12,84.16,57434.0,61.5587,61.5879,61.5294,61.5587,57434.0
2017-08-02 10:05:00,84.17,84.24,84.13,84.16,36413.0,61.566,61.6172,61.5367,61.5587,36413.0
2017-08-02 10:10:00,84.15,84.23,84.14,84.17,25202.0,61.5514,61.6099,61.544,61.566,25202.0
2017-08-02 10:15:00,84.17,84.18,84.07,84.13,21912.0,61.566,61.5733,61.4928,61.5367,21912.0
2017-08-02 10:20:00,84.12,84.12,83.95,83.98,32062.0,61.5294,61.5294,61.4051,61.427,32062.0
2017-08-02 10:25:00,84.0,84.12,83.99,84.12,23400.0,61.4416,61.5294,61.4343,61.5294,23400.0
2017-08-02 10:30:00,84.12,84.13,83.95,83.98,24394.0,61.5294,61.5367,61.4051,61.427,24394.0
2017-08-02 10:35:00,83.99,84.04,83.94,84.0,20052.0,61.4343,61.4709,61.3978,61.4416,20052.0
2017-08-02 10:40:00,83.99,84.01,83.95,84.0,22726.0,61.4343,61.449,61.4051,61.4416,22726.0
2017-08-02 10:45:00,83.99,84.01,83.93,83.94,14499.0,61.4343,61.449,61.3904,61.3978,14499.0
2017-08-02 10:50:00,83.92,84.02,83.87,83.95,21194.0,61.3831,61.4563,61.3466,61.4051,21194.0
2017-08-02 10:55:00,83.96,83.99,83.9,83.93,19291.0,61.4124,61.4343,61.3685,61.3904,19291.0
2017-08-02 11:00:00,83.92,83.95,83.88,83.94,26921.0,61.3831,61.4051,61.3539,61.3978,26921.0
2017-08-02 11:05:00,83.95,83.97,83.86,83.91,25135.0,61.4051,61.4197,61.3392,61.3758,25135.0
2017-08-02 11:10:00,83.92,83.92,83.88,83.9,19463.0,61.3831,61.3831,61.3539,61.3685,19463.0
2017-08-02 11:15:00,83.91,83.99,83.91,83.95,59407.0,61.3758,61.4343,61.3758,61.4051,59407.0
2017-08-02 11:20:00,83.93,84.0,83.92,83.95,13497.0,61.3904,61.4416,61.3831,61.4051,13497.0
2017-08-02 11:25:00,83.96,84.04,83.95,84.01,23771.0,61.4124,61.4709,61.4051,61.449,23771.0
2017-08-02 11:30:00,84.01,84.02,83.94,83.95,27119.0,61.449,61.4563,61.3978,61.4051,27119.0
2017-08-02 11:35:00,83.97,83.97,83.88,83.9,26139.0,61.4197,61.4197,61.3539,61.3685,26139.0
2017-08-02 11:40:00,83.9,83.9,83.84,83.85,11409.0,61.3685,61.3685,61.3246,61.3319,11409.0
2017-08-02 11:45:00,83.86,83.88,83.84,83.86,9390.0,61.3392,61.3539,61.3246,61.3392,9390.0
2017-08-02 11:50:00,83.87,83.88,83.81,83.81,19591.0,61.3466,61.3539,61.3027,61.3027,19591.0
2017-08-02 11:55:00,83.82,83.86,83.8,83.85,16005.0,61.31,61.3392,61.2954,61.3319,16005.0
2017-08-02 12:00:00,83.85,83.87,83.82,83.86,16947.0,61.3319,61.3466,61.31,61.3392,16947.0
2017-08-02 12:05:00,83.86,83.86,83.8,83.8,14945.0,61.3392,61.3392,61.2954,61.2954,14945.0
2017-08-02 12:10:00,83.8,83.81,83.76,83.76,17625.0,61.2954,61.3027,61.2661,61.2661,17625.0
2017-08-02 12:15:00,83.76,83.78,83.74,83.74,8386.0,61.2661,61.2807,61.2515,61.2515,8386.0
2017-08-02 12:20:00,83.74,83.79,83.73,83.79,7218.0,61.2515,61.288,61.2442,61.288,7218.0
2017-08-02 12:25:00,83.78,83.79,83.73,83.74,37511.0,61.2807,61.288,61.2442,61.2515,37511.0
2017-08-02 12:30:00,83.73,83.76,83.73,83.76,7577.0,61.2442,61.2661,61.2442,61.2661,7577.0
2017-08-02 12:35:00,83.75,83.76,83.69,83.69,20517.0,61.2588,61.2661,61.2149,61.2149,20517.0
2017-08-02 12:40:00,83.69,83.69,83.65,83.67,11396.0,61.2149,61.2149,61.1856,61.2003,11396.0
2017-08-02 12:45:00,83.66,83.69,83.64,83.67,16315.0,61.193,61.2149,61.1783,61.2003,16315.0
2017-08-02 12:50:00,83.67,83.68,83.63,83.64,17741.0,61.2003,61.2076,61.171,61.1783,17741.0
2017-08-02 12:55:00,83.64,83.66,83.64,83.65,8204.0,61.1783,61.193,61.1783,61.1856,8204.0
2017-08-02 13:00:00,83.66,83.7,83.64,83.69,35250.0,61.193,61.2222,61.1783,61.2149,35250.0
2017-08-02 13:05:00,83.7,83.73,83.68,83.7,17707.0,61.2222,61.2442,61.2076,61.2222,17707.0
2017-08-02 13:10:00,83.7,83.71,83.67,83.69,11018.0,61.2222,61.2295,61.2003,61.2149,11018.0
2017-08-02 13:15:00,83.68,83.69,83.65,83.66,29090.0,61.2076,61.2149,61.1856,61.193,29090.0
2017-08-02 13:20:00,83.67,83.67,83.65,83.66,7224.0,61.2003,61.2003,61.1856,61.193,7224.0
2017-08-02 13:25:00,83.67,83.69,83.66,83.68,8726.0,61.2003,61.2149,61.193,61.2076,8726.0
2017-08-02 13:30:00,83.67,83.67,83.64,83.66,13251.0,61.2003,61.2003,61.1783,61.193,13251.0
2017-08-02 13:35:00,83.66,83.69,83.65,83.66,11076.0,61.193,61.2149,61.1856,61.193,11076.0
2017-08-02 13:40:00,83.65,83.66,83.62,83.64,21648.0,61.1856,61.193,61.1637,61.1783,21648.0
2017-08-02 13:45:00,83.64,83.7,83.63,83.68,23126.0,61.1783,61.2222,61.171,61.2076,23126.0
2017-08-02 13:50:00,83.69,83.69,83.66,83.67,18237.0,61.2149,61.2149,61.193,61.2003,18237.0
2017-08-02 13:55:00,83.67,83.68,83.65,83.68,15187.0,61.2003,61.2076,61.1856,61.2076,15187.0
2017-08-02 14:00:00,83.68,83.71,83.66,83.7,14830.0,61.2076,61.2295,61.193,61.2222,14830.0
2017-08-02 14:05:00,83.7,83.74,83.69,83.73,24765.0,61.2222,61.2515,61.2149,61.2442,24765.0
2017-08-02 14:10:00,83.73,83.74,83.7,83.71,10212.0,61.2442,61.2515,61.2222,61.2295,10212.0
2017-08-02 14:15:00,83.73,83.73,83.69,83.7,11097.0,61.2442,61.2442,61.2149,61.2222,11097.0
2017-08-02 14:20:00,83.7,83.74,83.7,83.72,8654.0,61.2222,61.2515,61.2222,61.2368,8654.0
2017-08-02 14:25:00,83.72,83.72,83.65,83.65,20105.0,61.2368,61.2368,61.1856,61.1856,20105.0
2017-08-02 14:30:00,83.64,83.67,83.59,83.65,23992.0,61.1783,61.2003,61.1417,61.1856,23992.0
2017-08-02 14:35:00,83.64,83.66,83.62,83.65,10127.0,61.1783,61.193,61.1637,61.1856,10127.0
2017-08-02 14:40:00,83.66,83.68,83.64,83.64,13042.0,61.193,61.2076,61.1783,61.1783,13042.0
2017-08-02 14:45:00,83.64,83.65,83.61,83.63,35418.0,61.1783,61.1856,61.1564,61.171,35418.0
2017-08-02 14:50:00,83.64,83.66,83.63,83.66,15024.0,61.1783,61.193,61.171,61.193,15024.0
2017-08-02 14:55:00,83.66,83.68,83.64,83.65,15984.0,61.193,61.2076,61.1783,61.1856,15984.0
2017-08-02 15:00:00,83.65,83.68,83.64,83.67,16039.0,61.1856,61.2076,61.1783,61.2003,16039.0
2017-08-02 15:05:00,83.68,83.69,83.63,83.66,18534.0,61.2076,61.2149,61.171,61.193,18534.0
2017-08-02 15:10:00,83.67,83.73,83.67,83.7,8349.0,61.2003,61.2442,61.2003,61.2222,8349.0
2017-08-02 15:15:00,83.71,83.73,83.68,83.73,21425.0,61.2295,61.2442,61.2076,61.2442,21425.0
2017-08-02 15:20:00,83.74,83.79,83.74,83.78,17572.0,61.2515,61.288,61.2515,61.2807,17572.0
2017-08-02 15:25:00,83.77,83.84,83.76,83.83,34417.0,61.2734,61.3246,61.2661,61.3173,34417.0
2017-08-02 15:30:00,83.82,83.82,83.74,83.74,16456.0,61.31,61.31,61.2515,61.2515,16456.0
2017-08-02 15:35:00,83.74,83.79,83.7,83.78,34224.0,61.2515,61.288,61.2222,61.2807,34224.0
2017-08-02 15:40:00,83.79,83.84,83.79,83.83,51928.0,61.288,61.3246,61.288,61.3173,51928.0
2017-08-02 15:45:00,83.84,83.87,83.83,83.87,37001.0,61.3246,61.3466,61.3173,61.3466,37001.0
2017-08-02 15:50:00,83.87,83.91,83.85,83.86,80688.0,61.3466,61.3758,61.3319,61.3392,80688.0
2017-08-02 15:55:00,83.86,83.9,83.83,83.89,61455.0,61.3392,61.3685,61.3173,61.3612,61455.0
2017-08-03 09:30:00,83.72,83.75,83.4,83.45,162294.0,61.2368,61.2588,61.0028,61.0393,162294.0
2017-08-03 09:35:00,83.49,83.68,83.47,83.48,75947.0,61.0686,61.2076,61.054,61.0613,75947.0
2017-08-03 09:40:00,83.48,83.72,83.46,83.7,84370.0,61.0613,61.2368,61.0467,61.2222,84370.0
2017-08-03 09:45:00,83.7,83.77,83.6,83.75,63950.0,61.2222,61.2734,61.1491,61.2588,63950.0
2017-08-03 09:50:00,83.74,83.76,83.66,83.74,37979.0,61.2515,61.2661,61.193,61.2515,37979.0
2017-08-03 09:55:00,83.73,83.8,83.7,83.72,24094.0,61.2442,61.2954,61.2222,61.2368,24094.0
2017-08-03 10:00:00,83.71,83.78,83.58,83.59,37353.0,61.2295,61.2807,61.1344,61.1417,37353.0
2017-08-03 10:05:00,83.58,83.61,83.53,83.59,16974.0,61.1344,61.1564,61.0979,61.1417,16974.0
2017-08-03 10:10:00,83.6,83.67,83.59,83.65,26594.0,61.1491,61.2003,61.1417,61.1856,26594.0
2017-08-03 10:15:00,83.65,83.69,83.59,83.62,30856.0,61.1856,61.2149,61.1417,61.1637,30856.0
2017-08-03 10:20:00,83.63,83.63,83.52,83.55,21522.0,61.171,61.171,61.0905,61.1125,21522.0
2017-08-03 10:25:00,83.54,83.71,83.54,83.71,23343.0,61.1052,61.2295,61.1052,61.2295,23343.0
2017-08-03 10:30:00,83.7,83.83,83.7,83.75,36587.0,61.2222,61.3173,61.2222,61.2588,36587.0
2017-08-03 10:35:00,83.75,83.84,83.74,83.82,12135.0,61.2588,61.3246,61.2515,61.31,12135.0
2017-08-03 10:40:00,83.82,83.9,83.78,83.9,21670.0,61.31,61.3685,61.2807,61.3685,21670.0
2017-08-03 10:45:00,83.91,84.01,83.91,83.98,24350.0,61.3758,61.449,61.3758,61.427,24350.0
2017-08-03 10:50:00,83.98,84.05,83.97,83.99,12891.0,61.427,61.4782,61.4197,61.4343,12891.0
2017-08-03 10:55:00,84.0,84.15,84.0,84.15,15131.0,61.4416,61.5514,61.4416,61.5514,15131.0
2017-08-03 11:00:00,84.15,84.18,84.1,84.11,18593.0,61.5514,61.5733,61.5148,61.5221,18593.0
2017-08-03 11:05:00,84.11,84.13,83.99,83.99,13777.0,61.5221,61.5367,61.4343,61.4343,13777.0
2017-08-03 11:10:00,84.0,84.01,83.95,83.96,7839.0,61.4416,61.449,61.4051,61.4124,7839.0
2017-08-03 11:15:00,83.96,83.97,83.92,83.93,10933.0,61.4124,61.4197,61.3831,61.3904,10933.0
2017-08-03 11:20:00,83.93,83.96,83.9,83.91,12980.0,61.3904,61.4124,61.3685,61.3758,12980.0
2017-08-03 11:25:00,83.92,83.93,83.87,83.9,12176.0,61.3831,61.3904,61.3466,61.3685,12176.0
2017-08-03 11:30:00,83.89,83.94,83.87,83.88,24583.0,61.3612,61.3978,61.3466,61.3539,24583.0
2017-08-03 11:35:00,83.89,83.96,83.89,83.9,13739.0,61.3612,61.4124,61.3612,61.3685,13739.0
2017-08-03 11:40:00,83.9,83.92,83.87,83.92,8815.0,61.3685,61.3831,61.3466,61.3831,8815.0
2017-08-03 11:45:00,83.91,83.95,83.85,83.87,11291.0,61.3758,61.4051,61.3319,61.3466,11291.0
2017-08-03 11:50:00,83.86,83.88,83.81,83.81,8242.0,61.3392,61.3539,61.3027,61.3027,8242.0
2017-08-03 11:55:00,83.83,83.84,83.8,83.81,7194.0,61.3173,61.3246,61.2954,61.3027,7194.0
2017-08-03 12:00:00,83.8,83.87,83.8,83.85,14967.0,61.2954,61.3466,61.2954,61.3319,14967.0
2017-08-03 12:05:00,83.85,83.87,83.8,83.8,19726.0,61.3319,61.3466,61.2954,61.2954,19726.0
2017-08-03 12:10:00,83.8,83.82,83.77,83.78,11463.0,61.2954,61.31,61.2734,61.2807,11463.0
2017-08-03 12:15:00,83.78,83.81,83.76,83.8,9496.0,61.2807,61.3027,61.2661,61.2954,9496.0
2017-08-03 12:20:00,83.8,83.84,83.79,83.82,9993.0,61.2954,61.3246,61.288,61.31,9993.0
2017-08-03 12:25:00,83.83,83.84,83.81,83.83,6211.0,61.3173,61.3246,61.3027,61.3173,6211.0
2017-08-03 12:30:00,83.84,83.88,83.83,83.87,61234.0,61.3246,61.3539,61.3173,61.3466,61234.0
2017-08-03 12:35:00,83.87,83.89,83.86,83.89,8683.0,61.3466,61.3612,61.3392,61.3612,8683.0
2017-08-03 12:40:00,83.89,83.89,83.84,83.84,9086.0,61.3612,61.3612,61.3246,61.3246,9086.0
2017-08-03 12:45:00,83.84,83.85,83.82,83.84,54255.0,61.3246,61.3319,61.31,61.3246,54255.0
2017-08-03 12:50:00,83.82,83.83,83.8,83.82,16934.0,61.31,61.3173,61.2954,61.31,16934.0
2017-08-03 12:55:00,83.81,83.82,83.78,83.79,10199.0,61.3027,61.31,61.2807,61.288,10199.0
2017-08-03 13:00:00,83.78,83.79,83.75,83.78,13232.0,61.2807,61.288,61.2588,61.2807,13232.0
2017-08-03 13:05:00,83.77,83.8,83.74,83.74,17053.0,61.2734,61.2954,61.2515,61.2515,17053.0
2017-08-03 13:10:00,83.72,83.72,83.65,83.66,5914.0,61.2368,61.2368,61.1856,61.193,5914.0
2017-08-03 13:15:00,83.66,83.66,83.63,83.63,7920.0,61.193,61.193,61.171,61.171,7920.0
2017-08-03 13:20:00,83.63,83.67,83.62,83.67,4820.0,61.171,61.2003,61.1637,61.2003,4820.0
2017-08-03 13:25:00,83.66,83.7,83.65,83.69,14567.0,61.193,61.2222,61.1856,61.2149,14567.0
2017-08-03 13:30:00,83.69,83.7,83.64,83.69,71204.0,61.2149,61.2222,61.1783,61.2149,71204.0
2017-08-03 13:35:00,83.69,83.73,83.67,83.72,17127.0,61.2149,61.2442,61.2003,61.2368,17127.0
2017-08-03 13:40:00,83.71,83.73,83.7,83.71,11246.0,61.2295,61.2442,61.2222,61.2295,11246.0
2017-08-03 13:45:00,83.73,83.73,83.69,83.71,10178.0,61.2442,61.2442,61.2149,61.2295,10178.0
2017-08-03 13:50:00,83.71,83.75,83.7,83.71,13624.0,61.2295,61.2588,61.2222,61.2295,13624.0
2017-08-03 13:55:00,83.71,83.74,83.65,83.65,10985.0,61.2295,61.2515,61.1856,61.1856,10985.0
2017-08-03 14:00:00,83.65,83.66,83.61,83.62,37484.0,61.1856,61.193,61.1564,61.1637,37484.0
2017-08-03 14:05:00,83.61,83.62,83.58,83.59,15192.0,61.1564,61.1637,61.1344,61.1417,15192.0
2017-08-03 14:10:00,83.59,83.67,83.58,83.66,18057.0,61.1417,61.2003,61.1344,61.193,18057.0
2017-08-03 14:15:00,83.66,83.72,83.66,83.7,10463.0,61.193,61.2368,61.193,61.2222,10463.0
2017-08-03 14:20:00,83.7,83.73,83.68,83.69,16666.0,61.2222,61.2442,61.2076,61.2149,16666.0
2017-08-03 14:25:00,83.7,83.74,83.7,83.74,12142.0,61.2222,61.2515,61.2222,61.2515,12142.0
2017-08-03 14:30:00,83.74,83.8,83.72,83.79,12326.0,61.2515,61.2954,61.2368,61.288,12326.0
2017-08-03 14:35:00,83.79,83.79,83.74,83.77,11781.0,61.288,61.288,61.2515,61.2734,11781.0
2017-08-03 14:40:00,83.76,83.77,83.73,83.75,9336.0,61.2661,61.2734,61.2442,61.2588,9336.0
2017-08-03 14:45:00,83.75,83.75,83.7,83.72,23121.0,61.2588,61.2588,61.2222,61.2368,23121.0
2017-08-03 14:50:00,83.71,83.79,83.7,83.75,14224.0,61.2295,61.288,61.2222,61.2588,14224.0
2017-08-03 14:55:00,83.75,83.75,83.72,83.73,11421.0,61.2588,61.2588,61.2368,61.2442,11421.0
2017-08-03 15:00:00,83.73,83.8,83.73,83.79,10051.0,61.2442,61.2954,61.2442,61.288,10051.0
2017-08-03 15:05:00,83.79,83.8,83.75,83.78,14380.0,61.288,61.2954,61.2588,61.2807,14380.0
2017-08-03 15:10:00,83.77,83.78,83.69,83.7,22573.0,61.2734,61.2807,61.2149,61.2222,22573.0
2017-08-03 15:15:00,83.71,83.77,83.71,83.76,8489.0,61.2295,61.2734,61.2295,61.2661,8489.0
2017-08-03 15:20:00,83.75,83.77,83.72,83.72,14195.0,61.2588,61.2734,61.2368,61.2368,14195.0
2017-08-03 15:25:00,83.72,83.73,83.7,83.71,10982.0,61.2368,61.2442,61.2222,61.2295,10982.0
2017-08-03 15:30:00,83.7,83.71,83.61,83.62,33684.0,61.2222,61.2295,61.1564,61.1637,33684.0
2017-08-03 15:35:00,83.62,83.63,83.55,83.59,35189.0,61.1637,61.171,61.1125,61.1417,35189.0
2017-08-03 15:40:00,83.59,83.65,83.59,83.64,26465.0,61.1417,61.1856,61.1417,61.1783,26465.0
2017-08-03 15:45:00,83.64,83.69,83.64,83.67,39520.0,61.1783,61.2149,61.1783,61.2003,39520.0
2017-08-03 15:50:00,83.67,83.71,83.66,83.7,30984.0,61.2003,61.2295,61.193,61.2222,30984.0
2017-08-03 15:55:00,83.7,83.71,83.64,83.68,110717.0,61.2222,61.2295,61.1783,61.2076,110717.0
2017-08-04 09:30:00,83.68,83.82,83.5,83.81,86771.0,61.2076,61.31,61.0759,61.3027,86771.0
2017-08-04 09:35:00,83.79,84.14,83.79,84.01,47273.0,61.288,61.544,61.288,61.449,47273.0
2017-08-04 09:40:00,84.0,84.11,83.96,84.02,33801.0,61.4416,61.5221,61.4124,61.4563,33801.0
2017-08-04 09:45:00,84.01,84.08,83.94,84.07,58575.0,61.449,61.5002,61.3978,61.4928,58575.0
2017-08-04 09:50:00,84.06,84.07,83.98,83.98,26510.0,61.4855,61.4928,61.427,61.427,26510.0
2017-08-04 09:55:00,83.96,83.99,83.87,83.99,38871.0,61.4124,61.4343,61.3466,61.4343,38871.0
2017-08-04 10:00:00,83.98,84.0,83.81,83.86,41127.0,61.427,61.4416,61.3027,61.3392,41127.0
2017-08-04 10:05:00,83.87,83.96,83.84,83.85,31843.0,61.3466,61.4124,61.3246,61.3319,31843.0
2017-08-04 10:10:00,83.85,83.94,83.85,83.88,62488.0,61.3319,61.3978,61.3319,61.3539,62488.0
2017-08-04 10:15:00,83.89,83.99,83.88,83.98,20978.0,61.3612,61.4343,61.3539,61.427,20978.0
2017-08-04 10:20:00,83.97,84.03,83.96,84.02,27550.0,61.4197,61.4636,61.4124,61.4563,27550.0
2017-08-04 10:25:00,84.0,84.06,84.0,84.02,17701.0,61.4416,61.4855,61.4416,61.4563,17701.0
2017-08-04 10:30:00,84.02,84.03,83.94,83.99,24786.0,61.4563,61.4636,61.3978,61.4343,24786.0
2017-08-04 10:35:00,83.98,84.0,83.96,83.96,9484.0,61.427,61.4416,61.4124,61.4124,9484.0
2017-08-04 10:40:00,83.96,84.05,83.96,84.03,9161.0,61.4124,61.4782,61.4124,61.4636,9161.0
2017-08-04 10:45:00,84.03,84.06,83.99,84.03,14218.0,61.4636,61.4855,61.4343,61.4636,14218.0
2017-08-04 10:50:00,84.02,84.02,83.9,83.95,28328.0,61.4563,61.4563,61.3685,61.4051,28328.0
2017-08-04 10:55:00,83.97,84.01,83.96,83.98,11377.0,61.4197,61.449,61.4124,61.427,11377.0
2017-08-04 11:00:00,83.98,84.01,83.95,84.0,11913.0,61.427,61.449,61.4051,61.4416,11913.0
2017-08-04 11:05:00,84.01,84.01,83.89,83.9,13957.0,61.449,61.449,61.3612,61.3685,13957.0
2017-08-04 11:10:00,83.89,83.98,83.85,83.86,15004.0,61.3612,61.427,61.3319,61.3392,15004.0
2017-08-04 11:15:00,83.85,83.88,83.83,83.88,13730.0,61.3319,61.3539,61.3173,61.3539,13730.0
2017-08-04 11:20:00,83.86,83.86,83.77,83.8,18822.0,61.3392,61.3392,61.2734,61.2954,18822.0
2017-08-04 11:25:00,83.81,83.81,83.7,83.75,29183.0,61.3027,61.3027,61.2222,61.2588,29183.0
2017-08-04 11:30:00,83.74,83.76,83.7,83.71,12538.0,61.2515,61.2661,61.2222,61.2295,12538.0
2017-08-04 11:35:00,83.69,83.74,83.68,83.7,30894.0,61.2149,61.2515,61.2076,61.2222,30894.0
2017-08-04 11:40:00,83.69,83.72,83.67,83.72,10176.0,61.2149,61.2368,61.2003,61.2368,10176.0
2017-08-04 11:45:00,83.72,83.75,83.7,83.71,40103.0,61.2368,61.2588,61.2222,61.2295,40103.0
2017-08-04 11:50:00,83.72,83.73,83.69,83.71,14722.0,61.2368,61.2442,61.2149,61.2295,14722.0
2017-08-04 11:55:00,83.72,83.73,83.69,83.71,8598.0,61.2368,61.2442,61.2149,61.2295,8598.0
2017-08-04 12:00:00,83.72,83.8,83.72,83.78,16665.0,61.2368,61.2954,61.2368,61.2807,16665.0
2017-08-04 12:05:00,83.79,83.83,83.78,83.81,8426.0,61.288,61.3173,61.2807,61.3027,8426.0
2017-08-04 12:10:00,83.81,83.83,83.79,83.8,8574.0,61.3027,61.3173,61.288,61.2954,8574.0
2017-08-04 12:15:00,83.79,83.88,83.79,83.88,11744.0,61.288,61.3539,61.288,61.3539,11744.0
2017-08-04 12:20:00,83.91,83.99,83.91,83.99,12829.0,61.3758,61.4343,61.3758,61.4343,12829.0
2017-08-04 12:25:00,83.99,84.0,83.94,83.95,11581.0,61.4343,61.4416,61.3978,61.4051,11581.0
2017-08-04 12:30:00,83.94,83.97,83.92,83.94,11800.0,61.3978,61.4197,61.3831,61.3978,11800.0
2017-08-04 12:35:00,83.93,83.95,83.87,83.9,26162.0,61.3904,61.4051,61.3466,61.3685,26162.0
2017-08-04 12:40:00,83.89,83.89,83.85,83.88,20072.0,61.3612,61.3612,61.3319,61.3539,20072.0
2017-08-04 12:45:00,83.87,83.88,83.85,83.86,7505.0,61.3466,61.3539,61.3319,61.3392,7505.0
2017-08-04 12:50:00,83.86,83.87,83.85,83.86,5425.0,61.3392,61.3466,61.3319,61.3392,5425.0
2017-08-04 12:55:00,83.86,83.9,83.86,83.87,17142.0,61.3392,61.3685,61.3392,61.3466,17142.0
2017-08-04 13:00:00,83.86,83.91,83.84,83.9,8258.0,61.3392,61.3758,61.3246,61.3685,8258.0
2017-08-04 13:05:00,83.9,83.92,83.89,83.92,6132.0,61.3685,61.3831,61.3612,61.3831,6132.0
2017-08-04 13:10:00,83.92,83.95,83.92,83.93,4342.0,61.3831,61.4051,61.3831,61.3904,4342.0
2017-08-04 13:15:00,83.92,83.94,83.89,83.92,8442.0,61.3831,61.3978,61.3612,61.3831,8442.0
2017-08-04 13:20:00,83.93,83.99,83.93,83.97,8284.0,61.3904,61.4343,61.3904,61.4197,8284.0
2017-08-04 13:25:00,83.96,83.97,83.93,83.93,4049.0,61.4124,61.4197,61.3904,61.3904,4049.0
2017-08-04 13:30:00,83.92,83.98,83.92,83.96,8325.0,61.3831,61.427,61.3831,61.4124,8325.0
2017-08-04 13:35:00,83.96,83.98,83.96,83.97,8011.0,61.4124,61.427,61.4124,61.4197,8011.0
2017-08-04 13:40:00,83.97,84.03,83.96,84.02,18656.0,61.4197,61.4636,61.4124,61.4563,18656.0
2017-08-04 13:45:00,84.03,84.04,83.99,83.99,9269.0,61.4636,61.4709,61.4343,61.4343,9269.0
2017-08-04 13:50:00,84.0,84.0,83.94,83.95,24139.0,61.4416,61.4416,61.3978,61.4051,24139.0
2017-08-04 13:55:00,83.96,83.97,83.9,83.92,18270.0,61.4124,61.4197,61.3685,61.3831,18270.0
2017-08-04 14:00:00,83.92,83.94,83.91,83.91,7914.0,61.3831,61.3978,61.3758,61.3758,7914.0
2017-08-04 14:05:00,83.92,83.92,83.85,83.85,10034.0,61.3831,61.3831,61.3319,61.3319,10034.0
2017-08-04 14:10:00,83.86,83.91,83.84,83.91,18478.0,61.3392,61.3758,61.3246,61.3758,18478.0
2017-08-04 14:15:00,83.92,83.92,83.89,83.91,9487.0,61.3831,61.3831,61.3612,61.3758,9487.0
2017-08-04 14:20:00,83.91,83.92,83.85,83.87,48778.0,61.3758,61.3831,61.3319,61.3466,48778.0
2017-08-04 14:25:00,83.85,83.89,83.84,83.88,15714.0,61.3319,61.3612,61.3246,61.3539,15714.0
2017-08-04 14:30:00,83.87,83.88,83.84,83.87,88343.0,61.3466,61.3539,61.3246,61.3466,88343.0
2017-08-04 14:35:00,83.87,83.88,83.86,83.87,124983.0,61.3466,61.3539,61.3392,61.3466,124983.0
2017-08-04 14:40:00,83.87,83.89,83.86,83.87,51902.0,61.3466,61.3612,61.3392,61.3466,51902.0
2017-08-04 14:45:00,83.88,83.88,83.83,83.83,29738.0,61.3539,61.3539,61.3173,61.3173,29738.0
2017-08-04 14:50:00,83.84,83.86,83.83,83.85,76551.0,61.3246,61.3392,61.3173,61.3319,76551.0
2017-08-04 14:55:00,83.85,83.86,83.83,83.84,35911.0,61.3319,61.3392,61.3173,61.3246,35911.0
2017-08-04 15:00:00,83.85,83.85,83.81,83.83,31601.0,61.3319,61.3319,61.3027,61.3173,31601.0
2017-08-04 15:05:00,83.83,83.83,83.79,83.82,17173.0,61.3173,61.3173,61.288,61.31,17173.0
2017-08-04 15:10:00,83.82,83.88,83.82,83.87,19208.0,61.31,61.3539,61.31,61.3466,19208.0
2017-08-04 15:15:00,83.87,83.87,83.84,83.85,13915.0,61.3466,61.3466,61.3246,61.3319,13915.0
2017-08-04 15:20:00,83.86,83.95,83.86,83.91,18334.0,61.3392,61.4051,61.3392,61.3758,18334.0
2017-08-04 15:25:00,83.92,84.0,83.92,84.0,18583.0,61.3831,61.4416,61.3831,61.4416,18583.0
2017-08-04 15:30:00,83.99,84.0,83.97,83.99,20780.0,61.4343,61.4416,61.4197,61.4343,20780.0
2017-08-04 15:35:00,84.0,84.01,83.97,84.01,16455.0,61.4416,61.449,61.4197,61.449,16455.0
2017-08-04 15:40:00,84.01,84.01,83.96,83.99,32659.0,61.449,61.449,61.4124,61.4343,32659.0
2017-08-04 15:45:00,84.0,84.02,83.96,83.96,31607.0,61.4416,61.4563,61.4124,61.4124,31607.0
2017-08-04 15:50:00,83.98,84.0,83.97,83.98,22793.0,61.427,61.4416,61.4197,61.427,22793.0
2017-08-04 15:55:00,83.98,84.02,83.94,83.96,66933.0,61.427,61.4563,61.3978,61.4124,66933.0
2017-08-07 09:30:00,84.0,84.05,83.6,83.61,118543.0,61.4416,61.4782,61.1491,61.1564,118543.0
2017-08-07 09:35:00,83.61,83.85,83.57,83.82,45423.0,61.1564,61.3319,61.1271,61.31,45423.0
2017-08-07 09:40:00,83.82,84.04,83.81,84.04,50805.0,61.31,61.4709,61.3027,61.4709,50805.0
2017-08-07 09:45:00,84.05,84.11,83.98,84.07,70678.0,61.4782,61.5221,61.427,61.4928,70678.0
2017-08-07 09:50:00,84.07,84.09,83.99,84.08,15362.0,61.4928,61.5075,61.4343,61.5002,15362.0
2017-08-07 09:55:00,84.06,84.08,83.99,84.04,25602.0,61.4855,61.5002,61.4343,61.4709,25602.0
2017-08-07 10:00:00,84.06,84.07,83.97,83.99,22434.0,61.4855,61.4928,61.4197,61.4343,22434.0
2017-08-07 10:05:00,83.99,84.01,83.93,83.95,17503.0,61.4343,61.449,61.3904,61.4051,17503.0
2017-08-07 10:10:00,83.94,84.0,83.91,83.93,26808.0,61.3978,61.4416,61.3758,61.3904,26808.0
2017-08-07 10:15:00,83.95,84.01,83.94,83.98,11451.0,61.4051,61.449,61.3978,61.427,11451.0
2017-08-07 10:20:00,83.98,84.02,83.94,83.96,28509.0,61.427,61.4563,61.3978,61.4124,28509.0
2017-08-07 10:25:00,83.96,83.97,83.87,83.9,28802.0,61.4124,61.4197,61.3466,61.3685,28802.0
2017-08-07 10:30:00,83.89,83.96,83.88,83.93,35878.0,61.3612,61.4124,61.3539,61.3904,35878.0
2017-08-07 10:35:00,83.93,83.95,83.92,83.95,10100.0,61.3904,61.4051,61.3831,61.4051,10100.0
2017-08-07 10:40:00,83.95,83.96,83.87,83.89,23650.0,61.4051,61.4124,61.3466,61.3612,23650.0
2017-08-07 10:45:00,83.89,83.97,83.88,83.95,44339.0,61.3612,61.4197,61.3539,61.4051,44339.0
2017-08-07 10:50:00,83.95,83.95,83.92,83.94,10876.0,61.4051,61.4051,61.3831,61.3978,10876.0
2017-08-07 10:55:00,83.94,83.96,83.9,83.9,8547.0,61.3978,61.4124,61.3685,61.3685,8547.0
2017-08-07 11:00:00,83.89,83.91,83.87,83.89,10610.0,61.3612,61.3758,61.3466,61.3612,10610.0
2017-08-07 11:05:00,83.89,83.91,83.86,83.86,10126.0,61.3612,61.3758,61.3392,61.3392,10126.0
2017-08-07 11:10:00,83.86,83.87,83.82,83.85,18206.0,61.3392,61.3466,61.31,61.3319,18206.0
2017-08-07 11:15:00,83.85,83.86,83.75,83.75,19909.0,61.3319,61.3392,61.2588,61.2588,19909.0
2017-08-07 11:20:00,83.76,83.8,83.74,83.74,18570.0,61.2661,61.2954,61.2515,61.2515,18570.0
2017-08-07 11:25:00,83.74,83.76,83.71,83.75,15614.0,61.2515,61.2661,61.2295,61.2588,15614.0
2017-08-07 11:30:00,83.76,83.77,83.73,83.75,12723.0,61.2661,61.2734,61.2442,61.2588,12723.0
2017-08-07 11:35:00,83.75,83.83,83.75,83.83,15156.0,61.2588,61.3173,61.2588,61.3173,15156.0
2017-08-07 11:40:00,83.82,83.86,83.82,83.84,9906.0,61.31,61.3392,61.31,61.3246,9906.0
2017-08-07 11:45:00,83.84,83.85,83.81,83.82,10978.0,61.3246,61.3319,61.3027,61.31,10978.0
2017-08-07 11:50:00,83.82,83.88,83.81,83.88,9390.0,61.31,61.3539,61.3027,61.3539,9390.0
2017-08-07 11:55:00,83.88,83.9,83.84,83.85,19264.0,61.3539,61.3685,61.3246,61.3319,19264.0
2017-08-07 12:00:00,83.85,83.89,83.85,83.89,13892.0,61.3319,61.3612,61.3319,61.3612,13892.0
2017-08-07 12:05:00,83.88,83.92,83.88,83.91,9033.0,61.3539,61.3831,61.3539,61.3758,9033.0
2017-08-07 12:10:00,83.91,83.97,83.9,83.97,7545.0,61.3758,61.4197,61.3685,61.4197,7545.0
2017-08-07 12:15:00,83.98,83.98,83.94,83.95,9009.0,61.427,61.427,61.3978,61.4051,9009.0
2017-08-07 12:20:00,83.94,83.94,83.88,83.89,6319.0,61.3978,61.3978,61.3539,61.3612,6319.0
2017-08-07 12:25:00,83.89,83.89,83.85,83.86,19056.0,61.3612,61.3612,61.3319,61.3392,19056.0
2017-08-07 12:30:00,83.86,83.89,83.84,83.87,13273.0,61.3392,61.3612,61.3246,61.3466,13273.0
2017-08-07 12:35:00,83.87,83.87,83.84,83.87,16459.0,61.3466,61.3466,61.3246,61.3466,16459.0
2017-08-07 12:40:00,83.88,83.88,83.84,83.85,5404.0,61.3539,61.3539,61.3246,61.3319,5404.0
2017-08-07 12:45:00,83.84,83.87,83.84,83.85,8703.0,61.3246,61.3466,61.3246,61.3319,8703.0
2017-08-07 12:50:00,83.86,83.9,83.86,83.89,6670.0,61.3392,61.3685,61.3392,61.3612,6670.0
2017-08-07 12:55:00,83.88,83.91,83.87,83.89,13935.0,61.3539,61.3758,61.3466,61.3612,13935.0
2017-08-07 13:00:00,83.89,83.89,83.85,83.87,12244.0,61.3612,61.3612,61.3319,61.3466,12244.0
2017-08-07 13:05:00,83.88,83.89,83.85,83.86,6129.0,61.3539,61.3612,61.3319,61.3392,6129.0
2017-08-07 13:10:00,83.86,83.88,83.85,83.88,7204.0,61.3392,61.3539,61.3319,61.3539,7204.0
2017-08-07 13:15:00,83.88,83.9,83.88,83.89,10919.0,61.3539,61.3685,61.3539,61.3612,10919.0
2017-08-07 13:20:00,83.89,83.89,83.86,83.89,9505.0,61.3612,61.3612,61.3392,61.3612,9505.0
2017-08-07 13:25:00,83.89,83.89,83.87,83.88,5138.0,61.3612,61.3612,61.3466,61.3539,5138.0
2017-08-07 13:30:00,83.88,83.89,83.85,83.87,7516.0,61.3539,61.3612,61.3319,61.3466,7516.0
2017-08-07 13:35:00,83.87,83.87,83.83,83.84,15637.0,61.3466,61.3466,61.3173,61.3246,15637.0
2017-08-07 13:40:00,83.83,83.84,83.8,83.81,16963.0,61.3173,61.3246,61.2954,61.3027,16963.0
2017-08-07 13:45:00,83.81,83.82,83.78,83.8,15574.0,61.3027,61.31,61.2807,61.2954,15574.0
2017-08-07 13:50:00,83.8,83.8,83.75,83.77,11291.0,61.2954,61.2954,61.2588,61.2734,11291.0
2017-08-07 13:55:00,83.76,83.78,83.74,83.77,8772.0,61.2661,61.2807,61.2515,61.2734,8772.0
2017-08-07 14:00:00,83.77,83.78,83.74,83.75,11942.0,61.2734,61.2807,61.2515,61.2588,11942.0
2017-08-07 14:05:00,83.75,83.77,83.72,83.76,26323.0,61.2588,61.2734,61.2368,61.2661,26323.0
2017-08-07 14:10:00,83.76,83.78,83.75,83.77,11742.0,61.2661,61.2807,61.2588,61.2734,11742.0
2017-08-07 14:15:00,83.78,83.82,83.76,83.81,9908.0,61.2807,61.31,61.2661,61.3027,9908.0
2017-08-07 14:20:00,83.8,83.83,83.78,83.82,8742.0,61.2954,61.3173,61.2807,61.31,8742.0
2017-08-07 14:25:00,83.83,83.86,83.82,83.84,11473.0,61.3173,61.3392,61.31,61.3246,11473.0
2017-08-07 14:30:00,83.84,83.86,83.78,83.78,18815.0,61.3246,61.3392,61.2807,61.2807,18815.0
2017-08-07 14:35:00,83.79,83.8,83.78,83.8,5965.0,61.288,61.2954,61.2807,61.2954,5965.0
2017-08-07 14:40:00,83.78,83.83,83.78,83.83,14449.0,61.2807,61.3173,61.2807,61.3173,14449.0
2017-08-07 14:45:00,83.82,83.84,83.81,83.83,11046.0,61.31,61.3246,61.3027,61.3173,11046.0
2017-08-07 14:50:00,83.83,83.85,83.81,83.81,8929.0,61.3173,61.3319,61.3027,61.3027,8929.0
2017-08-07 14:55:00,83.82,83.84,83.81,83.81,11164.0,61.31,61.3246,61.3027,61.3027,11164.0
2017-08-07 15:00:00,83.81,83.83,83.79,83.81,10974.0,61.3027,61.3173,61.288,61.3027,10974.0
2017-08-07 15:05:00,83.81,83.88,83.8,83.88,8743.0,61.3027,61.3539,61.2954,61.3539,8743.0
2017-08-07 15:10:00,83.88,83.89,83.86,83.88,7408.0,61.3539,61.3612,61.3392,61.3539,7408.0
2017-08-07 15:15:00,83.88,83.88,83.82,83.82,27300.0,61.3539,61.3539,61.31,61.31,27300.0
2017-08-07 15:20:00,83.83,83.84,83.81,83.84,7049.0,61.3173,61.3246,61.3027,61.3246,7049.0
2017-08-07 15:25:00,83.84,83.87,83.83,83.86,7912.0,61.3246,61.3466,61.3173,61.3392,7912.0
2017-08-07 15:30:00,83.85,83.87,83.84,83.85,46971.0,61.3319,61.3466,61.3246,61.3319,46971.0
2017-08-07 15:35:00,83.86,83.86,83.83,83.85,34660.0,61.3392,61.3392,61.3173,61.3319,34660.0
2017-08-07 15:40:00,83.84,83.86,83.83,83.84,21527.0,61.3246,61.3392,61.3173,61.3246,21527.0
2017-08-07 15:45:00,83.85,83.91,83.84,83.9,57518.0,61.3319,61.3758,61.3246,61.3685,57518.0
2017-08-07 15:50:00,83.9,83.91,83.86,83.89,17815.0,61.3685,61.3758,61.3392,61.3612,17815.0
2017-08-07 15:55:00,83.88,83.91,83.86,83.91,68445.0,61.3539,61.3758,61.3392,61.3758,68445.0
2017-08-08 09:30:00,83.73,83.86,83.54,83.85,130300.0,61.2442,61.3392,61.1052,61.3319,130300.0
2017-08-08 09:35:00,83.84,83.92,83.73,83.74,59754.0,61.3246,61.3831,61.2442,61.2515,59754.0
2017-08-08 09:40:00,83.74,83.81,83.62,83.76,44793.0,61.2515,61.3027,61.1637,61.2661,44793.0
2017-08-08 09:45:00,83.76,83.82,83.66,83.71,33695.0,61.2661,61.31,61.193,61.2295,33695.0
2017-08-08 09:50:00,83.72,83.76,83.61,83.61,24800.0,61.2368,61.2661,61.1564,61.1564,24800.0
2017-08-08 09:55:00,83.6,83.6,83.5,83.54,13656.0,61.1491,61.1491,61.0759,61.1052,13656.0
2017-08-08 10:00:00,83.55,83.56,83.47,83.52,17764.0,61.1125,61.1198,61.054,61.0905,17764.0
2017-08-08 10:05:00,83.51,83.57,83.48,83.56,7890.0,61.0832,61.1271,61.0613,61.1198,7890.0
2017-08-08 10:10:00,83.56,83.6,83.53,83.59,17268.0,61.1198,61.1491,61.0979,61.1417,17268.0
2017-08-08 10:15:00,83.59,83.67,83.54,83.65,24173.0,61.1417,61.2003,61.1052,61.1856,24173.0
2017-08-08 10:20:00,83.65,83.68,83.57,83.58,13149.0,61.1856,61.2076,61.1271,61.1344,13149.0
2017-08-08 10:25:00,83.57,83.59,83.54,83.57,13942.0,61.1271,61.1417,61.1052,61.1271,13942.0
2017-08-08 10:30:00,83.57,83.64,83.55,83.61,20629.0,61.1271,61.1783,61.1125,61.1564,20629.0
2017-08-08 10:35:00,83.62,83.64,83.59,83.6,12353.0,61.1637,61.1783,61.1417,61.1491,12353.0
2017-08-08 10:40:00,83.61,83.61,83.56,83.59,7046.0,61.1564,61.1564,61.1198,61.1417,7046.0
2017-08-08 10:45:00,83.6,83.64,83.6,83.63,11990.0,61.1491,61.1783,61.1491,61.171,11990.0
2017-08-08 10:50:00,83.62,83.7,83.6,83.69,17877.0,61.1637,61.2222,61.1491,61.2149,17877.0
2017-08-08 10:55:00,83.69,83.69,83.66,83.67,17876.0,61.2149,61.2149,61.193,61.2003,17876.0
2017-08-08 11:00:00,83.67,83.7,83.65,83.67,18534.0,61.2003,61.2222,61.1856,61.2003,18534.0
2017-08-08 11:05:00,83.67,83.69,83.64,83.64,17009.0,61.2003,61.2149,61.1783,61.1783,17009.0
2017-08-08 11:10:00,83.65,83.68,83.64,83.64,8086.0,61.1856,61.2076,61.1783,61.1783,8086.0
2017-08-08 11:15:00,83.64,83.65,83.6,83.61,10962.0,61.1783,61.1856,61.1491,61.1564,10962.0
2017-08-08 11:20:00,83.61,83.61,83.57,83.6,13956.0,61.1564,61.1564,61.1271,61.1491,13956.0
2017-08-08 11:25:00,83.59,83.65,83.58,83.64,22433.0,61.1417,61.1856,61.1344,61.1783,22433.0
2017-08-08 11:30:00,83.61,83.64,83.58,83.58,31577.0,61.1564,61.1783,61.1344,61.1344,31577.0
2017-08-08 11:35:00,83.57,83.58,83.52,83.55,29034.0,61.1271,61.1344,61.0905,61.1125,29034.0
2017-08-08 11:40:00,83.54,83.58,83.53,83.54,21595.0,61.1052,61.1344,61.0979,61.1052,21595.0
2017-08-08 11:45:00,83.54,83.61,83.54,83.56,15262.0,61.1052,61.1564,61.1052,61.1198,15262.0
2017-08-08 11:50:00,83.58,83.67,83.56,83.66,10332.0,61.1344,61.2003,61.1198,61.193,10332.0
2017-08-08 11:55:00,83.65,83.66,83.62,83.64,9118.0,61.1856,61.193,61.1637,61.1783,9118.0
2017-08-08 12:00:00,83.64,83.68,83.61,83.61,13210.0,61.1783,61.2076,61.1564,61.1564,13210.0
2017-08-08 12:05:00,83.61,83.61,83.56,83.57,11782.0,61.1564,61.1564,61.1198,61.1271,11782.0
2017-08-08 12:10:00,83.55,83.56,83.51,83.53,6848.0,61.1125,61.1198,61.0832,61.0979,6848.0
2017-08-08 12:15:00,83.53,83.53,83.48,83.48,39631.0,61.0979,61.0979,61.0613,61.0613,39631.0
2017-08-08 12:20:00,83.48,83.49,83.46,83.47,15792.0,61.0613,61.0686,61.0467,61.054,15792.0
2017-08-08 12:25:00,83.47,83.51,83.45,83.49,22735.0,61.054,61.0832,61.0393,61.0686,22735.0
2017-08-08 12:30:00,83.49,83.55,83.49,83.52,26618.0,61.0686,61.1125,61.0686,61.0905,26618.0
2017-08-08 12:35:00,83.52,83.54,83.46,83.46,36440.0,61.0905,61.1052,61.0467,61.0467,36440.0
2017-08-08 12:40:00,83.47,83.49,83.44,83.44,15282.0,61.054,61.0686,61.032,61.032,15282.0
2017-08-08 12:45:00,83.45,83.47,83.39,83.4,13134.0,61.0393,61.054,60.9955,61.0028,13134.0
2017-08-08 12:50:00,83.41,83.41,83.37,83.38,11843.0,61.0101,61.0101,60.9808,60.9881,11843.0
2017-08-08 12:55:00,83.39,83.41,83.37,83.4,23918.0,60.9955,61.0101,60.9808,61.0028,23918.0
2017-08-08 13:00:00,83.4,83.41,83.38,83.4,3764.0,61.0028,61.0101,60.9881,61.0028,3764.0
2017-08-08 13:05:00,83.4,83.43,83.38,83.4,14786.0,61.0028,61.0247,60.9881,61.0028,14786.0
2017-08-08 13:10:00,83.4,83.42,83.4,83.42,30864.0,61.0028,61.0174,61.0028,61.0174,30864.0
2017-08-08 13:15:00,83.42,83.43,83.38,83.41,8272.0,61.0174,61.0247,60.9881,61.0101,8272.0
2017-08-08 13:20:00,83.42,83.44,83.41,83.43,10661.0,61.0174,61.032,61.0101,61.0247,10661.0
2017-08-08 13:25:00,83.42,83.42,83.35,83.35,16902.0,61.0174,61.0174,60.9662,60.9662,16902.0
2017-08-08 13:30:00,83.35,83.35,83.3,83.32,74259.0,60.9662,60.9662,60.9296,60.9443,74259.0
2017-08-08 13:35:00,83.33,83.37,83.31,83.35,51077.0,60.9516,60.9808,60.9369,60.9662,51077.0
2017-08-08 13:40:00,83.34,83.43,83.34,83.42,19813.0,60.9589,61.0247,60.9589,61.0174,19813.0
2017-08-08 13:45:00,83.41,83.42,83.39,83.41,19847.0,61.0101,61.0174,60.9955,61.0101,19847.0
2017-08-08 13:50:00,83.41,83.43,83.39,83.42,11034.0,61.0101,61.0247,60.9955,61.0174,11034.0
2017-08-08 13:55:00,83.42,83.42,83.4,83.41,30161.0,61.0174,61.0174,61.0028,61.0101,30161.0
2017-08-08 14:00:00,83.41,83.44,83.41,83.44,29821.0,61.0101,61.032,61.0101,61.032,29821.0
2017-08-08 14:05:00,83.44,83.52,83.42,83.51,24632.0,61.032,61.0905,61.0174,61.0832,24632.0
2017-08-08 14:10:00,83.5,83.52,83.47,83.52,9823.0,61.0759,61.0905,61.054,61.0905,9823.0
2017-08-08 14:15:00,83.51,83.56,83.51,83.54,16726.0,61.0832,61.1198,61.0832,61.1052,16726.0
2017-08-08 14:20:00,83.54,83.56,83.52,83.56,22697.0,61.1052,61.1198,61.0905,61.1198,22697.0
2017-08-08 14:25:00,83.56,83.58,83.54,83.58,29213.0,61.1198,61.1344,61.1052,61.1344,29213.0
2017-08-08 14:30:00,83.58,83.63,83.57,83.63,30249.0,61.1344,61.171,61.1271,61.171,30249.0
2017-08-08 14:35:00,83.63,83.63,83.56,83.57,31495.0,61.171,61.171,61.1198,61.1271,31495.0
2017-08-08 14:40:00,83.56,83.58,83.54,83.56,22214.0,61.1198,61.1344,61.1052,61.1198,22214.0
2017-08-08 14:45:00,83.56,83.58,83.53,83.54,28357.0,61.1198,61.1344,61.0979,61.1052,28357.0
2017-08-08 14:50:00,83.53,83.57,83.51,83.57,24053.0,61.0979,61.1271,61.0832,61.1271,24053.0
2017-08-08 14:55:00,83.56,83.58,83.51,83.54,19036.0,61.1198,61.1344,61.0832,61.1052,19036.0
2017-08-08 15:00:00,83.53,83.54,83.47,83.47,20719.0,61.0979,61.1052,61.054,61.054,20719.0
2017-08-08 15:05:00,83.48,83.5,83.45,83.47,30781.0,61.0613,61.0759,61.0393,61.054,30781.0
2017-08-08 15:10:00,83.48,83.48,83.46,83.48,8644.0,61.0613,61.0613,61.0467,61.0613,8644.0
2017-08-08 15:15:00,83.47,83.48,83.43,83.44,22373.0,61.054,61.0613,61.0247,61.032,22373.0
2017-08-08 15:20:00,83.45,83.45,83.4,83.4,34845.0,61.0393,61.0393,61.0028,61.0028,34845.0
2017-08-08 15:25:00,83.4,83.41,83.35,83.38,32973.0,61.0028,61.0101,60.9662,60.9881,32973.0
2017-08-08 15:30:00,83.38,83.39,83.28,83.32,39938.0,60.9881,60.9955,60.915,60.9443,39938.0
2017-08-08 15:35:00,83.31,83.33,83.28,83.31,122377.0,60.9369,60.9516,60.915,60.9369,122377.0
2017-08-08 15:40:00,83.31,83.49,83.31,83.43,54253.0,60.9369,61.0686,60.9369,61.0247,54253.0
2017-08-08 15:45:00,83.44,83.47,83.4,83.43,44950.0,61.032,61.054,61.0028,61.0247,44950.0
2017-08-08 15:50:00,83.44,83.45,83.38,83.42,52778.0,61.032,61.0393,60.9881,61.0174,52778.0
2017-08-08 15:55:00,83.42,83.52,83.42,83.51,126870.0,61.0174,61.0905,61.0174,61.0832,126870.0
2017-08-09 09:30:00,83.55,83.55,83.16,83.22,66923.0,61.1125,61.1125,60.8272,60.8711,66923.0
2017-08-09 09:35:00,83.2,83.31,83.11,83.22,75503.0,60.8565,60.9369,60.7907,60.8711,75503.0
2017-08-09 09:40:00,83.24,83.37,83.19,83.33,55964.0,60.8857,60.9808,60.8492,60.9516,55964.0
2017-08-09 09:45:00,83.34,83.34,83.19,83.3,45269.0,60.9589,60.9589,60.8492,60.9296,45269.0
2017-08-09 09:50:00,83.32,83.49,83.3,83.46,61610.0,60.9443,61.0686,60.9296,61.0467,61610.0
2017-08-09 09:55:00,83.45,83.52,83.4,83.52,86353.0,61.0393,61.0905,61.0028,61.0905,86353.0
2017-08-09 10:00:00,83.53,83.59,83.47,83.51,46934.0,61.0979,61.1417,61.054,61.0832,46934.0
2017-08-09 10:05:00,83.5,83.52,83.42,83.47,46083.0,61.0759,61.0905,61.0174,61.054,46083.0
2017-08-09 10:10:00,83.46,83.46,83.34,83.36,30071.0,61.0467,61.0467,60.9589,60.9735,30071.0
2017-08-09 10:15:00,83.37,83.44,83.34,83.38,28517.0,60.9808,61.032,60.9589,60.9881,28517.0
2017-08-09 10:20:00,83.38,83.44,83.37,83.39,21618.0,60.9881,61.032,60.9808,60.9955,21618.0
2017-08-09 10:25:00,83.41,83.42,83.34,83.41,27232.0,61.0101,61.0174,60.9589,61.0101,27232.0
2017-08-09 10:30:00,83.41,83.44,83.32,83.38,21828.0,61.0101,61.032,60.9443,60.9881,21828.0
2017-08-09 10:35:00,83.37,83.38,83.29,83.31,35167.0,60.9808,60.9881,60.9223,60.9369,35167.0
2017-08-09 10:40:00,83.31,83.33,83.26,83.27,39200.0,60.9369,60.9516,60.9004,60.9077,39200.0
2017-08-09 10:45:00,83.27,83.32,83.26,83.26,57152.0,60.9077,60.9443,60.9004,60.9004,57152.0
2017-08-09 10:50:00,83.26,83.26,83.22,83.26,31475.0,60.9004,60.9004,60.8711,60.9004,31475.0
2017-08-09 10:55:00,83.25,83.33,83.25,83.32,74338.0,60.8931,60.9516,60.8931,60.9443,74338.0
2017-08-09 11:00:00,83.32,83.33,83.28,83.3,25330.0,60.9443,60.9516,60.915,60.9296,25330.0
2017-08-09 11:05:00,83.31,83.36,83.31,83.33,8270.0,60.9369,60.9735,60.9369,60.9516,8270.0
2017-08-09 11:10:00,83.33,83.34,83.28,83.3,25641.0,60.9516,60.9589,60.915,60.9296,25641.0
2017-08-09 11:15:00,83.29,83.33,83.29,83.33,7740.0,60.9223,60.9516,60.9223,60.9516,7740.0
2017-08-09 11:20:00,83.33,83.38,83.32,83.37,22345.0,60.9516,60.9881,60.9443,60.9808,22345.0
2017-08-09 11:25:00,83.36,83.37,83.33,83.35,7678.0,60.9735,60.9808,60.9516,60.9662,7678.0
2017-08-09 11:30:00,83.34,83.38,83.33,83.37,10773.0,60.9589,60.9881,60.9516,60.9808,10773.0
2017-08-09 11:35:00,83.38,83.4,83.33,83.38,10843.0,60.9881,61.0028,60.9516,60.9881,10843.0
2017-08-09 11:40:00,83.38,83.4,83.36,83.38,9678.0,60.9881,61.0028,60.9735,60.9881,9678.0
2017-08-09 11:45:00,83.37,83.38,83.31,83.32,12322.0,60.9808,60.9881,60.9369,60.9443,12322.0
2017-08-09 11:50:00,83.32,83.4,83.29,83.37,20300.0,60.9443,61.0028,60.9223,60.9808,20300.0
2017-08-09 11:55:00,83.38,83.41,83.36,83.41,14102.0,60.9881,61.0101,60.9735,61.0101,14102.0
2017-08-09 12:00:00,83.4,83.42,83.38,83.4,6721.0,61.0028,61.0174,60.9881,61.0028,6721.0
2017-08-09 12:05:00,83.41,83.42,83.38,83.4,7866.0,61.0101,61.0174,60.9881,61.0028,7866.0
2017-08-09 12:10:00,83.4,83.43,83.37,83.39,11580.0,61.0028,61.0247,60.9808,60.9955,11580.0
2017-08-09 12:15:00,83.4,83.42,83.39,83.41,12908.0,61.0028,61.0174,60.9955,61.0101,12908.0
2017-08-09 12:20:00,83.41,83.42,83.38,83.41,17572.0,61.0101,61.0174,60.9881,61.0101,17572.0
2017-08-09 12:25:00,83.42,83.43,83.4,83.41,9715.0,61.0174,61.0247,61.0028,61.0101,9715.0
2017-08-09 12:30:00,83.41,83.42,83.39,83.41,22717.0,61.0101,61.0174,60.9955,61.0101,22717.0
2017-08-09 12:35:00,83.4,83.4,83.34,83.34,12548.0,61.0028,61.0028,60.9589,60.9589,12548.0
2017-08-09 12:40:00,83.33,83.33,83.31,83.33,13279.0,60.9516,60.9516,60.9369,60.9516,13279.0
2017-08-09 12:45:00,83.34,83.35,83.32,83.33,9290.0,60.9589,60.9662,60.9443,60.9516,9290.0
2017-08-09 12:50:00,83.34,83.34,83.3,83.32,8957.0,60.9589,60.9589,60.9296,60.9443,8957.0
2017-08-09 12:55:00,83.33,83.33,83.3,83.31,10066.0,60.9516,60.9516,60.9296,60.9369,10066.0
2017-08-09 13:00:00,83.31,83.34,83.28,83.34,18606.0,60.9369,60.9589,60.915,60.9589,18606.0
2017-08-09 13:05:00,83.33,83.33,83.29,83.3,7820.0,60.9516,60.9516,60.9223,60.9296,7820.0
2017-08-09 13:10:00,83.29,83.31,83.27,83.3,8760.0,60.9223,60.9369,60.9077,60.9296,8760.0
2017-08-09 13:15:00,83.29,83.3,83.24,83.24,14316.0,60.9223,60.9296,60.8857,60.8857,14316.0
2017-08-09 13:20:00,83.25,83.3,83.25,83.29,11927.0,60.8931,60.9296,60.8931,60.9223,11927.0
2017-08-09 13:25:00,83.29,83.29,83.26,83.28,13332.0,60.9223,60.9223,60.9004,60.915,13332.0
2017-08-09 13:30:00,83.29,83.29,83.26,83.26,14150.0,60.9223,60.9223,60.9004,60.9004,14150.0
2017-08-09 13:35:00,83.26,83.3,83.25,83.28,10623.0,60.9004,60.9296,60.8931,60.915,10623.0
2017-08-09 13:40:00,83.27,83.3,83.23,83.23,9072.0,60.9077,60.9296,60.8784,60.8784,9072.0
2017-08-09 13:45:00,83.23,83.24,83.2,83.21,12342.0,60.8784,60.8857,60.8565,60.8638,12342.0
2017-08-09 13:50:00,83.22,83.25,83.22,83.23,12543.0,60.8711,60.8931,60.8711,60.8784,12543.0
2017-08-09 13:55:00,83.23,83.24,83.19,83.2,15346.0,60.8784,60.8857,60.8492,60.8565,15346.0
2017-08-09 14:00:00,83.2,83.22,83.15,83.15,15899.0,60.8565,60.8711,60.8199,60.8199,15899.0
2017-08-09 14:05:00,83.17,83.18,83.13,83.13,13560.0,60.8345,60.8419,60.8053,60.8053,13560.0
2017-08-09 14:10:00,83.13,83.19,83.13,83.18,30481.0,60.8053,60.8492,60.8053,60.8419,30481.0
2017-08-09 14:15:00,83.18,83.18,83.08,83.09,9630.0,60.8419,60.8419,60.7687,60.776,9630.0
2017-08-09 14:20:00,83.08,83.1,83.06,83.08,35351.0,60.7687,60.7833,60.7541,60.7687,35351.0
2017-08-09 14:25:00,83.08,83.16,83.07,83.15,15392.0,60.7687,60.8272,60.7614,60.8199,15392.0
2017-08-09 14:30:00,83.15,83.15,83.08,83.09,13409.0,60.8199,60.8199,60.7687,60.776,13409.0
2017-08-09 14:35:00,83.09,83.13,83.08,83.11,17048.0,60.776,60.8053,60.7687,60.7907,17048.0
2017-08-09 14:40:00,83.1,83.11,83.05,83.08,10878.0,60.7833,60.7907,60.7468,60.7687,10878.0
2017-08-09 14:45:00,83.07,83.11,83.05,83.1,15725.0,60.7614,60.7907,60.7468,60.7833,15725.0
2017-08-09 14:50:00,83.1,83.11,83.06,83.08,11256.0,60.7833,60.7907,60.7541,60.7687,11256.0
2017-08-09 14:55:00,83.08,83.12,83.07,83.12,14968.0,60.7687,60.798,60.7614,60.798,14968.0
2017-08-09 15:00:00,83.13,83.15,83.11,83.14,46034.0,60.8053,60.8199,60.7907,60.8126,46034.0
2017-08-09 15:05:00,83.14,83.14,83.08,83.09,24070.0,60.8126,60.8126,60.7687,60.776,24070.0
2017-08-09 15:10:00,83.09,83.17,83.09,83.15,26898.0,60.776,60.8345,60.776,60.8199,26898.0
2017-08-09 15:15:00,83.15,83.22,83.15,83.2,66416.0,60.8199,60.8711,60.8199,60.8565,66416.0
2017-08-09 15:20:00,83.19,83.2,83.13,83.14,69486.0,60.8492,60.8565,60.8053,60.8126,69486.0
2017-08-09 15:25:00,83.14,83.16,83.11,83.14,31193.0,60.8126,60.8272,60.7907,60.8126,31193.0
2017-08-09 15:30:00,83.14,83.15,83.09,83.12,74236.0,60.8126,60.8199,60.776,60.798,74236.0
2017-08-09 15:35:00,83.12,83.23,83.11,83.23,50993.0,60.798,60.8784,60.7907,60.8784,50993.0
2017-08-09 15:40:00,83.23,83.27,83.22,83.22,47254.0,60.8784,60.9077,60.8711,60.8711,47254.0
2017-08-09 15:45:00,83.22,83.23,83.2,83.2,85416.0,60.8711,60.8784,60.8565,60.8565,85416.0
2017-08-09 15:50:00,83.21,83.33,83.21,83.29,142818.0,60.8638,60.9516,60.8638,60.9223,142818.0
2017-08-09 15:55:00,83.28,83.3,83.22,83.25,311241.0,60.915,60.9296,60.8711,60.8931,311241.0
2017-08-10 09:30:00,83.03,83.1,82.91,82.94,81337.0,60.7321,60.7833,60.6444,60.6663,81337.0
2017-08-10 09:35:00,82.93,83.18,82.93,83.08,82135.0,60.659,60.8419,60.659,60.7687,82135.0
2017-08-10 09:40:00,83.09,83.11,82.95,83.04,45414.0,60.776,60.7907,60.6736,60.7395,45414.0
2017-08-10 09:45:00,83.04,83.09,82.98,83.0,30442.0,60.7395,60.776,60.6956,60.7102,30442.0
2017-08-10 09:50:00,82.98,83.11,82.98,83.06,36320.0,60.6956,60.7907,60.6956,60.7541,36320.0
2017-08-10 09:55:00,83.06,83.07,82.95,83.02,22583.0,60.7541,60.7614,60.6736,60.7248,22583.0
2017-08-10 10:00:00,83.03,83.07,82.91,82.95,44733.0,60.7321,60.7614,60.6444,60.6736,44733.0
2017-08-10 10:05:00,82.95,82.97,82.88,82.96,35160.0,60.6736,60.6883,60.6224,60.6809,35160.0
2017-08-10 10:10:00,82.94,82.94,82.87,82.88,57238.0,60.6663,60.6663,60.6151,60.6224,57238.0
2017-08-10 10:15:00,82.88,82.89,82.79,82.86,44335.0,60.6224,60.6297,60.5566,60.6078,44335.0
2017-08-10 10:20:00,82.87,82.89,82.82,82.82,40480.0,60.6151,60.6297,60.5785,60.5785,40480.0
2017-08-10 10:25:00,82.81,82.86,82.78,82.84,100891.0,60.5712,60.6078,60.5493,60.5932,100891.0
2017-08-10 10:30:00,82.85,82.9,82.83,82.89,38239.0,60.6005,60.637,60.5858,60.6297,38239.0
2017-08-10 10:35:00,82.89,82.89,82.85,82.89,25267.0,60.6297,60.6297,60.6005,60.6297,25267.0
2017-08-10 10:40:00,82.89,82.93,82.85,82.93,22291.0,60.6297,60.659,60.6005,60.659,22291.0
2017-08-10 10:45:00,82.92,82.99,82.91,82.96,18900.0,60.6517,60.7029,60.6444,60.6809,18900.0
2017-08-10 10:50:00,82.96,82.97,82.92,82.95,17855.0,60.6809,60.6883,60.6517,60.6736,17855.0
2017-08-10 10:55:00,82.96,82.96,82.91,82.92,36997.0,60.6809,60.6809,60.6444,60.6517,36997.0
2017-08-10 11:00:00,82.91,82.94,82.88,82.92,26131.0,60.6444,60.6663,60.6224,60.6517,26131.0
2017-08-10 11:05:00,82.91,82.93,82.9,82.93,25644.0,60.6444,60.659,60.637,60.659,25644.0
2017-08-10 11:10:00,82.92,82.94,82.86,82.88,32077.0,60.6517,60.6663,60.6078,60.6224,32077.0
2017-08-10 11:15:00,82.88,82.88,82.81,82.82,21587.0,60.6224,60.6224,60.5712,60.5785,21587.0
2017-08-10 11:20:00,82.83,82.83,82.76,82.77,21073.0,60.5858,60.5858,60.5346,60.542,21073.0
2017-08-10 11:25:00,82.78,82.82,82.78,82.81,32467.0,60.5493,60.5785,60.5493,60.5712,32467.0
2017-08-10 11:30:00,82.8,82.82,82.79,82.81,24589.0,60.5639,60.5785,60.5566,60.5712,24589.0
2017-08-10 11:35:00,82.8,82.83,82.79,82.83,31006.0,60.5639,60.5858,60.5566,60.5858,31006.0
2017-08-10 11:40:00,82.82,82.82,82.77,82.81,30223.0,60.5785,60.5785,60.542,60.5712,30223.0
2017-08-10 11:45:00,82.81,82.83,82.77,82.77,43476.0,60.5712,60.5858,60.542,60.542,43476.0
2017-08-10 11:50:00,82.78,82.81,82.74,82.75,69654.0,60.5493,60.5712,60.52,60.5273,69654.0
2017-08-10 11:55:00,82.75,82.83,82.74,82.8,30151.0,60.5273,60.5858,60.52,60.5639,30151.0
2017-08-10 12:00:00,82.8,82.8,82.75,82.77,22795.0,60.5639,60.5639,60.5273,60.542,22795.0
2017-08-10 12:05:00,82.76,82.79,82.76,82.77,12526.0,60.5346,60.5566,60.5346,60.542,12526.0
2017-08-10 12:10:00,82.78,82.78,82.71,82.72,19011.0,60.5493,60.5493,60.4981,60.5054,19011.0
2017-08-10 12:15:00,82.71,82.73,82.68,82.69,26785.0,60.4981,60.5127,60.4761,60.4834,26785.0
2017-08-10 12:20:00,82.7,82.72,82.67,82.72,14263.0,60.4908,60.5054,60.4688,60.5054,14263.0
2017-08-10 12:25:00,82.71,82.75,82.71,82.73,33401.0,60.4981,60.5273,60.4981,60.5127,33401.0
2017-08-10 12:30:00,82.73,82.74,82.7,82.7,31151.0,60.5127,60.52,60.4908,60.4908,31151.0
2017-08-10 12:35:00,82.7,82.71,82.66,82.69,16029.0,60.4908,60.4981,60.4615,60.4834,16029.0
2017-08-10 12:40:00,82.68,82.72,82.67,82.69,14950.0,60.4761,60.5054,60.4688,60.4834,14950.0
2017-08-10 12:45:00,82.69,82.73,82.68,82.73,34378.0,60.4834,60.5127,60.4761,60.5127,34378.0
2017-08-10 12:50:00,82.72,82.78,82.72,82.78,26492.0,60.5054,60.5493,60.5054,60.5493,26492.0
2017-08-10 12:55:00,82.77,82.83,82.76,82.82,25780.0,60.542,60.5858,60.5346,60.5785,25780.0
2017-08-10 13:00:00,82.83,82.93,82.83,82.9,76074.0,60.5858,60.659,60.5858,60.637,76074.0
2017-08-10 13:05:00,82.91,82.92,82.85,82.88,46539.0,60.6444,60.6517,60.6005,60.6224,46539.0
2017-08-10 13:10:00,82.88,82.9,82.85,82.87,39356.0,60.6224,60.637,60.6005,60.6151,39356.0
2017-08-10 13:15:00,82.87,82.89,82.86,82.87,22949.0,60.6151,60.6297,60.6078,60.6151,22949.0
2017-08-10 13:20:00,82.87,82.91,82.86,82.9,35469.0,60.6151,60.6444,60.6078,60.637,35469.0
2017-08-10 13:25:00,82.9,82.92,82.86,82.9,33779.0,60.637,60.6517,60.6078,60.637,33779.0
2017-08-10 13:30:00,82.9,82.9,82.86,82.89,12861.0,60.637,60.637,60.6078,60.6297,12861.0
2017-08-10 13:35:00,82.89,82.89,82.86,82.87,19558.0,60.6297,60.6297,60.6078,60.6151,19558.0
2017-08-10 13:40:00,82.87,82.88,82.78,82.78,22479.0,60.6151,60.6224,60.5493,60.5493,22479.0
2017-08-10 13:45:00,82.78,82.79,82.75,82.75,11877.0,60.5493,60.5566,60.5273,60.5273,11877.0
2017-08-10 13:50:00,82.75,82.77,82.73,82.73,76187.0,60.5273,60.542,60.5127,60.5127,76187.0
2017-08-10 13:55:00,82.73,82.75,82.71,82.73,16573.0,60.5127,60.5273,60.4981,60.5127,16573.0
2017-08-10 14:00:00,82.75,82.75,82.69,82.7,25340.0,60.5273,60.5273,60.4834,60.4908,25340.0
2017-08-10 14:05:00,82.71,82.85,82.7,82.82,274067.0,60.4981,60.6005,60.4908,60.5785,274067.0
2017-08-10 14:10:00,82.81,82.87,82.78,82.87,265423.0,60.5712,60.6151,60.5493,60.6151,265423.0
2017-08-10 14:15:00,82.87,82.94,82.86,82.94,73203.0,60.6151,60.6663,60.6078,60.6663,73203.0
2017-08-10 14:20:00,82.93,83.0,82.93,82.95,96056.0,60.659,60.7102,60.659,60.6736,96056.0
2017-08-10 14:25:00,82.95,82.97,82.93,82.93,16530.0,60.6736,60.6883,60.659,60.659,16530.0
2017-08-10 14:30:00,82.94,83.05,82.94,83.0,29806.0,60.6663,60.7468,60.6663,60.7102,29806.0
2017-08-10 14:35:00,82.99,83.01,82.95,82.95,90107.0,60.7029,60.7175,60.6736,60.6736,90107.0
2017-08-10 14:40:00,82.95,82.97,82.91,82.95,24105.0,60.6736,60.6883,60.6444,60.6736,24105.0
2017-08-10 14:45:00,82.95,83.0,82.93,82.99,40351.0,60.6736,60.7102,60.659,60.7029,40351.0
2017-08-10 14:50:00,82.99,83.0,82.93,82.96,25734.0,60.7029,60.7102,60.659,60.6809,25734.0
2017-08-10 14:55:00,82.97,83.0,82.94,82.95,24131.0,60.6883,60.7102,60.6663,60.6736,24131.0
2017-08-10 15:00:00,82.95,82.97,82.9,82.9,30595.0,60.6736,60.6883,60.637,60.637,30595.0
2017-08-10 15:05:00,82.91,82.92,82.88,82.89,24972.0,60.6444,60.6517,60.6224,60.6297,24972.0
2017-08-10 15:10:00,82.88,82.89,82.78,82.8,46657.0,60.6224,60.6297,60.5493,60.5639,46657.0
2017-08-10 15:15:00,82.8,82.8,82.73,82.74,37111.0,60.5639,60.5639,60.5127,60.52,37111.0
2017-08-10 15:20:00,82.75,82.77,82.72,82.76,29194.0,60.5273,60.542,60.5054,60.5346,29194.0
2017-08-10 15:25:00,82.76,82.8,82.73,82.8,90002.0,60.5346,60.5639,60.5127,60.5639,90002.0
2017-08-10 15:30:00,82.8,82.84,82.74,82.75,80766.0,60.5639,60.5932,60.52,60.5273,80766.0
2017-08-10 15:35:00,82.75,82.77,82.73,82.76,69319.0,60.5273,60.542,60.5127,60.5346,69319.0
2017-08-10 15:40:00,82.76,82.8,82.73,82.73,54736.0,60.5346,60.5639,60.5127,60.5127,54736.0
2017-08-10 15:45:00,82.73,82.73,82.66,82.66,146685.0,60.5127,60.5127,60.4615,60.4615,146685.0
2017-08-10 15:50:00,82.66,82.73,82.66,82.73,160567.0,60.4615,60.5127,60.4615,60.5127,160567.0
2017-08-10 15:55:00,82.73,82.73,82.63,82.63,285264.0,60.5127,60.5127,60.4396,60.4396,285264.0
2017-08-11 09:30:00,82.63,82.69,82.17,82.2,89966.0,60.4396,60.4834,60.1031,60.125,89966.0
2017-08-11 09:35:00,82.18,82.35,81.98,82.33,93198.0,60.1104,60.2348,59.9641,60.2201,93198.0
2017-08-11 09:40:00,82.34,82.49,82.33,82.43,67364.0,60.2274,60.3372,60.2201,60.2933,67364.0
2017-08-11 09:45:00,82.43,82.47,82.34,82.38,40674.0,60.2933,60.3225,60.2274,60.2567,40674.0
2017-08-11 09:50:00,82.39,82.45,82.34,82.41,37623.0,60.264,60.3079,60.2274,60.2786,37623.0
2017-08-11 09:55:00,82.4,82.41,82.26,82.29,21632.0,60.2713,60.2786,60.1689,60.1909,21632.0
2017-08-11 10:00:00,82.29,82.3,82.1,82.11,31559.0,60.1909,60.1982,60.0519,60.0592,31559.0
2017-08-11 10:05:00,82.11,82.11,82.0,82.05,146297.0,60.0592,60.0592,59.9787,60.0153,146297.0
2017-08-11 10:10:00,82.06,82.21,82.06,82.11,41193.0,60.0226,60.1324,60.0226,60.0592,41193.0
2017-08-11 10:15:00,82.11,82.2,82.1,82.15,25210.0,60.0592,60.125,60.0519,60.0885,25210.0
2017-08-11 10:20:00,82.15,82.15,82.04,82.11,25425.0,60.0885,60.0885,60.008,60.0592,25425.0
2017-08-11 10:25:00,82.11,82.13,81.98,82.01,27782.0,60.0592,60.0738,59.9641,59.9861,27782.0
2017-08-11 10:30:00,82.01,82.04,81.95,81.97,97217.0,59.9861,60.008,59.9422,59.9568,97217.0
2017-08-11 10:35:00,81.97,82.09,81.96,82.08,43348.0,59.9568,60.0446,59.9495,60.0373,43348.0
2017-08-11 10:40:00,82.09,82.11,82.05,82.07,31041.0,60.0446,60.0592,60.0153,60.0299,31041.0
2017-08-11 10:45:00,82.07,82.13,82.05,82.11,25930.0,60.0299,60.0738,60.0153,60.0592,25930.0
2017-08-11 10:50:00,82.11,82.16,82.09,82.14,51382.0,60.0592,60.0958,60.0446,60.0811,51382.0
2017-08-11 10:55:00,82.13,82.14,82.06,82.06,27739.0,60.0738,60.0811,60.0226,60.0226,27739.0
2017-08-11 11:00:00,82.06,82.08,82.04,82.05,17893.0,60.0226,60.0373,60.008,60.0153,17893.0
2017-08-11 11:05:00,82.06,82.08,82.03,82.07,31554.0,60.0226,60.0373,60.0007,60.0299,31554.0
2017-08-11 11:10:00,82.06,82.09,82.05,82.08,9624.0,60.0226,60.0446,60.0153,60.0373,9624.0
2017-08-11 11:15:00,82.08,82.08,82.02,82.03,14043.0,60.0373,60.0373,59.9934,60.0007,14043.0
2017-08-11 11:20:00,82.02,82.06,81.97,82.05,24474.0,59.9934,60.0226,59.9568,60.0153,24474.0
2017-08-11 11:25:00,82.05,82.06,81.96,81.96,18152.0,60.0153,60.0226,59.9495,59.9495,18152.0
2017-08-11 11:30:00,81.97,82.02,81.95,82.0,18496.0,59.9568,59.9934,59.9422,59.9787,18496.0
2017-08-11 11:35:00,82.0,82.01,81.96,81.96,13382.0,59.9787,59.9861,59.9495,59.9495,13382.0
2017-08-11 11:40:00,81.96,82.03,81.96,82.0,18515.0,59.9495,60.0007,59.9495,59.9787,18515.0
2017-08-11 11:45:00,82.0,82.07,81.99,82.05,15813.0,59.9787,60.0299,59.9714,60.0153,15813.0
2017-08-11 11:50:00,82.04,82.09,82.01,82.08,39903.0,60.008,60.0446,59.9861,60.0373,39903.0
2017-08-11 11:55:00,82.07,82.07,81.99,82.0,13954.0,60.0299,60.0299,59.9714,59.9787,13954.0
2017-08-11 12:00:00,82.0,82.01,81.9,81.91,50414.0,59.9787,59.9861,59.9056,59.9129,50414.0
2017-08-11 12:05:00,81.91,81.95,81.91,81.95,51477.0,59.9129,59.9422,59.9129,59.9422,51477.0
2017-08-11 12:10:00,81.95,82.01,81.95,81.99,15191.0,59.9422,59.9861,59.9422,59.9714,15191.0
2017-08-11 12:15:00,81.99,82.02,81.98,82.0,27621.0,59.9714,59.9934,59.9641,59.9787,27621.0
2017-08-11 12:20:00,81.99,82.0,81.95,81.96,12903.0,59.9714,59.9787,59.9422,59.9495,12903.0
2017-08-11 12:25:00,81.96,81.98,81.96,81.97,7468.0,59.9495,59.9641,59.9495,59.9568,7468.0
2017-08-11 12:30:00,81.97,81.98,81.93,81.95,10236.0,59.9568,59.9641,59.9275,59.9422,10236.0
2017-08-11 12:35:00,81.94,81.95,81.91,81.92,21917.0,59.9349,59.9422,59.9129,59.9202,21917.0
2017-08-11 12:40:00,81.92,81.93,81.9,81.93,11808.0,59.9202,59.9275,59.9056,59.9275,11808.0
2017-08-11 12:45:00,81.92,81.95,81.9,81.91,29156.0,59.9202,59.9422,59.9056,59.9129,29156.0
2017-08-11 12:50:00,81.91,81.93,81.89,81.91,6752.0,59.9129,59.9275,59.8983,59.9129,6752.0
2017-08-11 12:55:00,81.9,81.92,81.86,81.87,31393.0,59.9056,59.9202,59.8763,59.8837,31393.0
2017-08-11 13:00:00,81.88,81.88,81.84,81.84,18732.0,59.891,59.891,59.8617,59.8617,18732.0
2017-08-11 13:05:00,81.84,81.85,81.81,81.84,18032.0,59.8617,59.869,59.8398,59.8617,18032.0
2017-08-11 13:10:00,81.84,81.85,81.81,81.83,17054.0,59.8617,59.869,59.8398,59.8544,17054.0
2017-08-11 13:15:00,81.83,81.9,81.83,81.88,14878.0,59.8544,59.9056,59.8544,59.891,14878.0
2017-08-11 13:20:00,81.88,81.88,81.83,81.84,15254.0,59.891,59.891,59.8544,59.8617,15254.0
2017-08-11 13:25:00,81.84,81.85,81.78,81.81,21313.0,59.8617,59.869,59.8178,59.8398,21313.0
2017-08-11 13:30:00,81.81,81.87,81.81,81.85,16877.0,59.8398,59.8837,59.8398,59.869,16877.0
2017-08-11 13:35:00,81.84,81.86,81.83,81.84,13255.0,59.8617,59.8763,59.8544,59.8617,13255.0
2017-08-11 13:40:00,81.85,81.85,81.81,81.84,16566.0,59.869,59.869,59.8398,59.8617,16566.0
2017-08-11 13:45:00,81.84,81.89,81.83,81.87,12205.0,59.8617,59.8983,59.8544,59.8837,12205.0
2017-08-11 13:50:00,81.87,81.87,81.85,81.87,24632.0,59.8837,59.8837,59.869,59.8837,24632.0
2017-08-11 13:55:00,81.87,81.9,81.87,81.9,11305.0,59.8837,59.9056,59.8837,59.9056,11305.0
2017-08-11 14:00:00,81.9,81.93,81.89,81.91,21225.0,59.9056,59.9275,59.8983,59.9129,21225.0
2017-08-11 14:05:00,81.92,81.92,81.89,81.91,18233.0,59.9202,59.9202,59.8983,59.9129,18233.0
2017-08-11 14:10:00,81.9,81.92,81.89,81.9,25516.0,59.9056,59.9202,59.8983,59.9056,25516.0
2017-08-11 14:15:00,81.89,81.92,81.85,81.86,20541.0,59.8983,59.9202,59.869,59.8763,20541.0
2017-08-11 14:20:00,81.86,81.87,81.83,81.84,10524.0,59.8763,59.8837,59.8544,59.8617,10524.0
2017-08-11 14:25:00,81.83,81.85,81.81,81.82,23598.0,59.8544,59.869,59.8398,59.8471,23598.0
2017-08-11 14:30:00,81.82,81.84,81.8,81.8,22080.0,59.8471,59.8617,59.8325,59.8325,22080.0
2017-08-11 14:35:00,81.8,81.81,81.73,81.75,26216.0,59.8325,59.8398,59.7813,59.7959,26216.0
2017-08-11 14:40:00,81.76,81.82,81.75,81.81,39424.0,59.8032,59.8471,59.7959,59.8398,39424.0
2017-08-11 14:45:00,81.82,81.86,81.82,81.83,16969.0,59.8471,59.8763,59.8471,59.8544,16969.0
2017-08-11 14:50:00,81.84,81.86,81.8,81.82,22550.0,59.8617,59.8763,59.8325,59.8471,22550.0
2017-08-11 14:55:00,81.83,81.88,81.82,81.84,26207.0,59.8544,59.891,59.8471,59.8617,26207.0
2017-08-11 15:00:00,81.85,81.87,81.83,81.86,33643.0,59.869,59.8837,59.8544,59.8763,33643.0
2017-08-11 15:05:00,81.86,81.88,81.84,81.87,33363.0,59.8763,59.891,59.8617,59.8837,33363.0
2017-08-11 15:10:00,81.87,81.91,81.87,81.9,13777.0,59.8837,59.9129,59.8837,59.9056,13777.0
2017-08-11 15:15:00,81.89,81.89,81.79,81.81,21843.0,59.8983,59.8983,59.8251,59.8398,21843.0
2017-08-11 15:20:00,81.81,81.91,81.81,81.91,16536.0,59.8398,59.9129,59.8398,59.9129,16536.0
2017-08-11 15:25:00,81.91,82.01,81.91,81.98,17858.0,59.9129,59.9861,59.9129,59.9641,17858.0
2017-08-11 15:30:00,81.98,82.0,81.95,82.0,40944.0,59.9641,59.9787,59.9422,59.9787,40944.0
2017-08-11 15:35:00,81.99,82.06,81.98,82.05,68185.0,59.9714,60.0226,59.9641,60.0153,68185.0
2017-08-11 15:40:00,82.06,82.08,82.04,82.07,42586.0,60.0226,60.0373,60.008,60.0299,42586.0
2017-08-11 15:45:00,82.07,82.15,82.07,82.14,62795.0,60.0299,60.0885,60.0299,60.0811,62795.0
2017-08-11 15:50:00,82.13,82.13,82.08,82.1,60642.0,60.0738,60.0738,60.0373,60.0519,60642.0
2017-08-11 15:55:00,82.1,82.14,82.08,82.12,154156.0,60.0519,60.0811,60.0373,60.0665,154156.0
2017-08-14 09:30:00,82.43,82.76,82.3,82.68,93668.0,60.2933,60.5346,60.1982,60.4761,93668.0
2017-08-14 09:35:00,82.7,82.76,82.64,82.76,154599.0,60.4908,60.5346,60.4469,60.5346,154599.0
2017-08-14 09:40:00,82.77,82.97,82.75,82.94,129961.0,60.542,60.6883,60.5273,60.6663,129961.0
2017-08-14 09:45:00,82.92,82.98,82.88,82.94,38362.0,60.6517,60.6956,60.6224,60.6663,38362.0
2017-08-14 09:50:00,82.98,83.0,82.87,82.88,26448.0,60.6956,60.7102,60.6151,60.6224,26448.0
2017-08-14 09:55:00,82.89,83.07,82.89,82.99,32182.0,60.6297,60.7614,60.6297,60.7029,32182.0
2017-08-14 10:00:00,83.0,83.13,82.99,83.04,38080.0,60.7102,60.8053,60.7029,60.7395,38080.0
2017-08-14 10:05:00,83.03,83.05,82.96,82.96,17158.0,60.7321,60.7468,60.6809,60.6809,17158.0
2017-08-14 10:10:00,82.96,83.06,82.96,83.05,15938.0,60.6809,60.7541,60.6809,60.7468,15938.0
2017-08-14 10:15:00,83.04,83.07,83.01,83.05,15806.0,60.7395,60.7614,60.7175,60.7468,15806.0
2017-08-14 10:20:00,83.04,83.04,82.98,83.03,29025.0,60.7395,60.7395,60.6956,60.7321,29025.0
2017-08-14 10:25:00,83.03,83.04,82.96,82.97,15471.0,60.7321,60.7395,60.6809,60.6883,15471.0
2017-08-14 10:30:00,82.97,83.06,82.93,83.06,20138.0,60.6883,60.7541,60.659,60.7541,20138.0
2017-08-14 10:35:00,83.05,83.1,83.01,83.08,15829.0,60.7468,60.7833,60.7175,60.7687,15829.0
2017-08-14 10:40:00,83.08,83.2,83.08,83.2,14528.0,60.7687,60.8565,60.7687,60.8565,14528.0
2017-08-14 10:45:00,83.21,83.25,83.2,83.23,38309.0,60.8638,60.8931,60.8565,60.8784,38309.0
2017-08-14 10:50:00,83.23,83.39,83.22,83.38,40453.0,60.8784,60.9955,60.8711,60.9881,40453.0
2017-08-14 10:55:00,83.38,83.41,83.38,83.41,15106.0,60.9881,61.0101,60.9881,61.0101,15106.0
2017-08-14 11:00:00,83.41,83.42,83.37,83.38,17771.0,61.0101,61.0174,60.9808,60.9881,17771.0
2017-08-14 11:05:00,83.38,83.41,83.37,83.4,26305.0,60.9881,61.0101,60.9808,61.0028,26305.0
2017-08-14 11:10:00,83.4,83.4,83.34,83.36,15348.0,61.0028,61.0028,60.9589,60.9735,15348.0
2017-08-14 11:15:00,83.35,83.37,83.31,83.37,20975.0,60.9662,60.9808,60.9369,60.9808,20975.0
2017-08-14 11:20:00,83.38,83.46,83.38,83.45,16744.0,60.9881,61.0467,60.9881,61.0393,16744.0
2017-08-14 11:25:00,83.45,83.51,83.45,83.5,14176.0,61.0393,61.0832,61.0393,61.0759,14176.0
2017-08-14 11:30:00,83.5,83.51,83.41,83.42,20327.0,61.0759,61.0832,61.0101,61.0174,20327.0
2017-08-14 11:35:00,83.42,83.49,83.4,83.48,13153.0,61.0174,61.0686,61.0028,61.0613,13153.0
2017-08-14 11:40:00,83.49,83.54,83.47,83.53,11716.0,61.0686,61.1052,61.054,61.0979,11716.0
2017-08-14 11:45:00,83.53,83.58,83.5,83.54,26501.0,61.0979,61.1344,61.0759,61.1052,26501.0
2017-08-14 11:50:00,83.54,83.54,83.5,83.51,9825.0,61.1052,61.1052,61.0759,61.0832,9825.0
2017-08-14 11:55:00,83.51,83.53,83.48,83.53,12651.0,61.0832,61.0979,61.0613,61.0979,12651.0
2017-08-14 12:00:00,83.54,83.6,83.53,83.56,24691.0,61.1052,61.1491,61.0979,61.1198,24691.0
2017-08-14 12:05:00,83.55,83.57,83.52,83.55,23753.0,61.1125,61.1271,61.0905,61.1125,23753.0
2017-08-14 12:10:00,83.55,83.58,83.54,83.56,9899.0,61.1125,61.1344,61.1052,61.1198,9899.0
2017-08-14 12:15:00,83.56,83.56,83.52,83.53,12882.0,61.1198,61.1198,61.0905,61.0979,12882.0
2017-08-14 12:20:00,83.53,83.54,83.47,83.5,69059.0,61.0979,61.1052,61.054,61.0759,69059.0
2017-08-14 12:25:00,83.5,83.53,83.48,83.5,33847.0,61.0759,61.0979,61.0613,61.0759,33847.0
2017-08-14 12:30:00,83.5,83.5,83.47,83.49,12701.0,61.0759,61.0759,61.054,61.0686,12701.0
2017-08-14 12:35:00,83.48,83.49,83.43,83.43,15669.0,61.0613,61.0686,61.0247,61.0247,15669.0
2017-08-14 12:40:00,83.43,83.52,83.42,83.5,22422.0,61.0247,61.0905,61.0174,61.0759,22422.0
2017-08-14 12:45:00,83.51,83.56,83.5,83.56,20347.0,61.0832,61.1198,61.0759,61.1198,20347.0
2017-08-14 12:50:00,83.55,83.56,83.51,83.52,6397.0,61.1125,61.1198,61.0832,61.0905,6397.0
2017-08-14 12:55:00,83.51,83.53,83.5,83.52,3800.0,61.0832,61.0979,61.0759,61.0905,3800.0
2017-08-14 13:00:00,83.52,83.54,83.51,83.53,5721.0,61.0905,61.1052,61.0832,61.0979,5721.0
2017-08-14 13:05:00,83.53,83.55,83.53,83.54,5253.0,61.0979,61.1125,61.0979,61.1052,5253.0
2017-08-14 13:10:00,83.54,83.55,83.52,83.52,15540.0,61.1052,61.1125,61.0905,61.0905,15540.0
2017-08-14 13:15:00,83.53,83.57,83.52,83.55,17003.0,61.0979,61.1271,61.0905,61.1125,17003.0
2017-08-14 13:20:00,83.55,83.55,83.52,83.53,6402.0,61.1125,61.1125,61.0905,61.0979,6402.0
2017-08-14 13:25:00,83.52,83.54,83.51,83.53,10797.0,61.0905,61.1052,61.0832,61.0979,10797.0
2017-08-14 13:30:00,83.54,83.57,83.53,83.55,10185.0,61.1052,61.1271,61.0979,61.1125,10185.0
2017-08-14 13:35:00,83.55,83.56,83.53,83.54,12179.0,61.1125,61.1198,61.0979,61.1052,12179.0
2017-08-14 13:40:00,83.52,83.54,83.48,83.48,11808.0,61.0905,61.1052,61.0613,61.0613,11808.0
2017-08-14 13:45:00,83.48,83.51,83.47,83.5,9612.0,61.0613,61.0832,61.054,61.0759,9612.0
2017-08-14 13:50:00,83.5,83.52,83.46,83.52,22004.0,61.0759,61.0905,61.0467,61.0905,22004.0
2017-08-14 13:55:00,83.52,83.56,83.51,83.56,9017.0,61.0905,61.1198,61.0832,61.1198,9017.0
2017-08-14 14:00:00,83.56,83.6,83.56,83.59,12928.0,61.1198,61.1491,61.1198,61.1417,12928.0
2017-08-14 14:05:00,83.58,83.63,83.57,83.57,15764.0,61.1344,61.171,61.1271,61.1271,15764.0
2017-08-14 14:10:00,83.58,83.58,83.55,83.56,8439.0,61.1344,61.1344,61.1125,61.1198,8439.0
2017-08-14 14:15:00,83.55,83.55,83.5,83.52,13426.0,61.1125,61.1125,61.0759,61.0905,13426.0
2017-08-14 14:20:00,83.53,83.54,83.48,83.5,14416.0,61.0979,61.1052,61.0613,61.0759,14416.0
2017-08-14 14:25:00,83.48,83.48,83.45,83.47,10162.0,61.0613,61.0613,61.0393,61.054,10162.0
2017-08-14 14:30:00,83.48,83.54,83.47,83.47,23930.0,61.0613,61.1052,61.054,61.054,23930.0
2017-08-14 14:35:00,83.47,83.48,83.44,83.45,17015.0,61.054,61.0613,61.032,61.0393,17015.0
2017-08-14 14:40:00,83.45,83.45,83.43,83.43,11636.0,61.0393,61.0393,61.0247,61.0247,11636.0
2017-08-14 14:45:00,83.42,83.43,83.35,83.36,14732.0,61.0174,61.0247,60.9662,60.9735,14732.0
2017-08-14 14:50:00,83.36,83.38,83.33,83.37,16672.0,60.9735,60.9881,60.9516,60.9808,16672.0
2017-08-14 14:55:00,83.37,83.41,83.35,83.39,13304.0,60.9808,61.0101,60.9662,60.9955,13304.0
2017-08-14 15:00:00,83.4,83.4,83.37,83.38,15002.0,61.0028,61.0028,60.9808,60.9881,15002.0
2017-08-14 15:05:00,83.39,83.4,83.37,83.39,13483.0,60.9955,61.0028,60.9808,60.9955,13483.0
2017-08-14 15:10:00,83.39,83.45,83.36,83.45,15666.0,60.9955,61.0393,60.9735,61.0393,15666.0
2017-08-14 15:15:00,83.45,83.46,83.44,83.46,9668.0,61.0393,61.0467,61.032,61.0467,9668.0
2017-08-14 15:20:00,83.46,83.48,83.45,83.46,14594.0,61.0467,61.0613,61.0393,61.0467,14594.0
2017-08-14 15:25:00,83.46,83.51,83.45,83.5,21814.0,61.0467,61.0832,61.0393,61.0759,21814.0
2017-08-14 15:30:00,83.51,83.53,83.47,83.5,25108.0,61.0832,61.0979,61.054,61.0759,25108.0
2017-08-14 15:35:00,83.49,83.5,83.46,83.47,30589.0,61.0686,61.0759,61.0467,61.054,30589.0
2017-08-14 15:40:00,83.47,83.52,83.47,83.51,51541.0,61.054,61.0905,61.054,61.0832,51541.0
2017-08-14 15:45:00,83.51,83.6,83.5,83.59,58849.0,61.0832,61.1491,61.0759,61.1417,58849.0
2017-08-14 15:50:00,83.59,83.63,83.55,83.56,51784.0,61.1417,61.171,61.1125,61.1198,51784.0
2017-08-14 15:55:00,83.56,83.59,83.5,83.5,124963.0,61.1198,61.1417,61.0759,61.0759,124963.0
2017-08-15 09:30:00,83.31,83.31,82.83,82.9,115301.0,60.9369,60.9369,60.5858,60.637,115301.0
2017-08-15 09:35:00,82.91,83.02,82.69,82.96,77967.0,60.6444,60.7248,60.4834,60.6809,77967.0
2017-08-15 09:40:00,82.97,83.01,82.91,82.93,58177.0,60.6883,60.7175,60.6444,60.659,58177.0
2017-08-15 09:45:00,82.94,82.95,82.83,82.95,87367.0,60.6663,60.6736,60.5858,60.6736,87367.0
2017-08-15 09:50:00,82.95,82.95,82.83,82.87,35816.0,60.6736,60.6736,60.5858,60.6151,35816.0
2017-08-15 09:55:00,82.87,82.92,82.83,82.89,24510.0,60.6151,60.6517,60.5858,60.6297,24510.0
2017-08-15 10:00:00,82.89,82.92,82.85,82.89,32320.0,60.6297,60.6517,60.6005,60.6297,32320.0
2017-08-15 10:05:00,82.89,82.93,82.77,82.79,31913.0,60.6297,60.659,60.542,60.5566,31913.0
2017-08-15 10:10:00,82.78,82.79,82.71,82.73,23358.0,60.5493,60.5566,60.4981,60.5127,23358.0
2017-08-15 10:15:00,82.72,82.84,82.7,82.83,36081.0,60.5054,60.5932,60.4908,60.5858,36081.0
2017-08-15 10:20:00,82.83,82.89,82.77,82.78,18795.0,60.5858,60.6297,60.542,60.5493,18795.0
2017-08-15 10:25:00,82.77,82.85,82.77,82.77,15493.0,60.542,60.6005,60.542,60.542,15493.0
2017-08-15 10:30:00,82.77,82.79,82.67,82.78,25585.0,60.542,60.5566,60.4688,60.5493,25585.0
2017-08-15 10:35:00,82.77,82.79,82.72,82.79,21753.0,60.542,60.5566,60.5054,60.5566,21753.0
2017-08-15 10:40:00,82.8,82.81,82.75,82.79,16802.0,60.5639,60.5712,60.5273,60.5566,16802.0
2017-08-15 10:45:00,82.79,82.85,82.78,82.82,21684.0,60.5566,60.6005,60.5493,60.5785,21684.0
2017-08-15 10:50:00,82.81,82.87,82.8,82.83,50736.0,60.5712,60.6151,60.5639,60.5858,50736.0
2017-08-15 10:55:00,82.83,82.87,82.83,82.85,33443.0,60.5858,60.6151,60.5858,60.6005,33443.0
2017-08-15 11:00:00,82.86,82.93,82.85,82.9,23588.0,60.6078,60.659,60.6005,60.637,23588.0
2017-08-15 11:05:00,82.89,82.89,82.83,82.84,69862.0,60.6297,60.6297,60.5858,60.5932,69862.0
2017-08-15 11:10:00,82.84,82.87,82.83,82.86,68457.0,60.5932,60.6151,60.5858,60.6078,68457.0
2017-08-15 11:15:00,82.85,82.91,82.84,82.91,83727.0,60.6005,60.6444,60.5932,60.6444,83727.0
2017-08-15 11:20:00,82.9,82.91,82.82,82.82,41002.0,60.637,60.6444,60.5785,60.5785,41002.0
2017-08-15 11:25:00,82.81,82.85,82.77,82.84,11201.0,60.5712,60.6005,60.542,60.5932,11201.0
2017-08-15 11:30:00,82.85,82.88,82.83,82.86,20951.0,60.6005,60.6224,60.5858,60.6078,20951.0
2017-08-15 11:35:00,82.86,82.89,82.85,82.86,30509.0,60.6078,60.6297,60.6005,60.6078,30509.0
2017-08-15 11:40:00,82.86,82.89,82.81,82.84,42826.0,60.6078,60.6297,60.5712,60.5932,42826.0
2017-08-15 11:45:00,82.83,82.84,82.8,82.81,6043.0,60.5858,60.5932,60.5639,60.5712,6043.0
2017-08-15 11:50:00,82.82,82.83,82.78,82.81,6604.0,60.5785,60.5858,60.5493,60.5712,6604.0
2017-08-15 11:55:00,82.81,82.81,82.78,82.79,5538.0,60.5712,60.5712,60.5493,60.5566,5538.0
2017-08-15 12:00:00,82.78,82.85,82.77,82.84,10056.0,60.5493,60.6005,60.542,60.5932,10056.0
2017-08-15 12:05:00,82.84,82.85,82.8,82.81,8897.0,60.5932,60.6005,60.5639,60.5712,8897.0
2017-08-15 12:10:00,82.82,82.83,82.8,82.81,4281.0,60.5785,60.5858,60.5639,60.5712,4281.0
2017-08-15 12:15:00,82.81,82.87,82.81,82.87,7592.0,60.5712,60.6151,60.5712,60.6151,7592.0
2017-08-15 12:20:00,82.89,82.89,82.84,82.87,8604.0,60.6297,60.6297,60.5932,60.6151,8604.0
2017-08-15 12:25:00,82.87,82.9,82.85,82.87,7809.0,60.6151,60.637,60.6005,60.6151,7809.0
2017-08-15 12:30:00,82.87,82.88,82.85,82.88,16705.0,60.6151,60.6224,60.6005,60.6224,16705.0
2017-08-15 12:35:00,82.89,82.89,82.86,82.88,12087.0,60.6297,60.6297,60.6078,60.6224,12087.0
2017-08-15 12:40:00,82.87,82.89,82.86,82.88,22501.0,60.6151,60.6297,60.6078,60.6224,22501.0
2017-08-15 12:45:00,82.89,82.93,82.89,82.91,11476.0,60.6297,60.659,60.6297,60.6444,11476.0
2017-08-15 12:50:00,82.92,82.95,82.91,82.95,13560.0,60.6517,60.6736,60.6444,60.6736,13560.0
2017-08-15 12:55:00,82.95,82.96,82.93,82.95,14347.0,60.6736,60.6809,60.659,60.6736,14347.0
2017-08-15 13:00:00,82.95,82.95,82.86,82.87,8948.0,60.6736,60.6736,60.6078,60.6151,8948.0
2017-08-15 13:05:00,82.87,82.94,82.87,82.94,10410.0,60.6151,60.6663,60.6151,60.6663,10410.0
2017-08-15 13:10:00,82.93,82.94,82.91,82.91,3375.0,60.659,60.6663,60.6444,60.6444,3375.0
2017-08-15 13:15:00,82.92,82.93,82.9,82.93,20213.0,60.6517,60.659,60.637,60.659,20213.0
2017-08-15 13:20:00,82.93,82.95,82.9,82.91,13139.0,60.659,60.6736,60.637,60.6444,13139.0
2017-08-15 13:25:00,82.91,82.93,82.9,82.92,11817.0,60.6444,60.659,60.637,60.6517,11817.0
2017-08-15 13:30:00,82.92,82.97,82.92,82.97,17550.0,60.6517,60.6883,60.6517,60.6883,17550.0
2017-08-15 13:35:00,82.97,82.98,82.94,82.95,10534.0,60.6883,60.6956,60.6663,60.6736,10534.0
2017-08-15 13:40:00,82.96,82.96,82.92,82.94,7502.0,60.6809,60.6809,60.6517,60.6663,7502.0
2017-08-15 13:45:00,82.94,82.97,82.92,82.97,8871.0,60.6663,60.6883,60.6517,60.6883,8871.0
2017-08-15 13:50:00,82.97,83.04,82.97,83.02,11406.0,60.6883,60.7395,60.6883,60.7248,11406.0
2017-08-15 13:55:00,83.01,83.05,83.0,83.01,10089.0,60.7175,60.7468,60.7102,60.7175,10089.0
2017-08-15 14:00:00,83.01,83.06,83.01,83.04,17014.0,60.7175,60.7541,60.7175,60.7395,17014.0
2017-08-15 14:05:00,83.04,83.07,83.04,83.06,17003.0,60.7395,60.7614,60.7395,60.7541,17003.0
2017-08-15 14:10:00,83.06,83.09,83.05,83.07,8652.0,60.7541,60.776,60.7468,60.7614,8652.0
2017-08-15 14:15:00,83.06,83.07,83.04,83.06,17372.0,60.7541,60.7614,60.7395,60.7541,17372.0
2017-08-15 14:20:00,83.06,83.08,83.05,83.05,20649.0,60.7541,60.7687,60.7468,60.7468,20649.0
2017-08-15 14:25:00,83.05,83.11,83.05,83.1,23812.0,60.7468,60.7907,60.7468,60.7833,23812.0
2017-08-15 14:30:00,83.1,83.11,83.07,83.08,18585.0,60.7833,60.7907,60.7614,60.7687,18585.0
2017-08-15 14:35:00,83.08,83.1,83.04,83.05,12361.0,60.7687,60.7833,60.7395,60.7468,12361.0
2017-08-15 14:40:00,83.04,83.05,82.97,82.97,18294.0,60.7395,60.7468,60.6883,60.6883,18294.0
2017-08-15 14:45:00,82.97,83.0,82.93,82.98,19442.0,60.6883,60.7102,60.659,60.6956,19442.0
2017-08-15 14:50:00,82.99,83.02,82.98,83.02,8393.0,60.7029,60.7248,60.6956,60.7248,8393.0
2017-08-15 14:55:00,83.02,83.03,82.99,83.0,33735.0,60.7248,60.7321,60.7029,60.7102,33735.0
2017-08-15 15:00:00,83.0,83.02,82.99,83.0,12164.0,60.7102,60.7248,60.7029,60.7102,12164.0
2017-08-15 15:05:00,83.0,83.06,83.0,83.05,19312.0,60.7102,60.7541,60.7102,60.7468,19312.0
2017-08-15 15:10:00,83.05,83.11,83.05,83.11,21922.0,60.7468,60.7907,60.7468,60.7907,21922.0
2017-08-15 15:15:00,83.12,83.14,83.1,83.13,33555.0,60.798,60.8126,60.7833,60.8053,33555.0
2017-08-15 15:20:00,83.13,83.15,83.11,83.13,27246.0,60.8053,60.8199,60.7907,60.8053,27246.0
2017-08-15 15:25:00,83.14,83.17,83.11,83.12,15483.0,60.8126,60.8345,60.7907,60.798,15483.0
2017-08-15 15:30:00,83.12,83.16,83.12,83.13,13672.0,60.798,60.8272,60.798,60.8053,13672.0
2017-08-15 15:35:00,83.13,83.15,83.12,83.13,17128.0,60.8053,60.8199,60.798,60.8053,17128.0
2017-08-15 15:40:00,83.13,83.19,83.12,83.19,27927.0,60.8053,60.8492,60.798,60.8492,27927.0
2017-08-15 15:45:00,83.19,83.22,83.18,83.22,23426.0,60.8492,60.8711,60.8419,60.8711,23426.0
2017-08-15 15:50:00,83.21,83.23,83.16,83.18,83700.0,60.8638,60.8784,60.8272,60.8419,83700.0
2017-08-15 15:55:00,83.19,83.24,83.18,83.22,100628.0,60.8492,60.8857,60.8419,60.8711,100628.0
2017-08-16 09:30:00,83.31,83.77,83.31,83.6,170614.0,60.9369,61.2734,60.9369,61.1491,170614.0
2017-08-16 09:35:00,83.59,83.61,83.46,83.56,131497.0,61.1417,61.1564,61.0467,61.1198,131497.0
2017-08-16 09:40:00,83.57,83.58,83.45,83.5,61853.0,61.1271,61.1344,61.0393,61.0759,61853.0
2017-08-16 09:45:00,83.49,83.6,83.47,83.6,49755.0,61.0686,61.1491,61.054,61.1491,49755.0
2017-08-16 09:50:00,83.6,83.73,83.59,83.66,30544.0,61.1491,61.2442,61.1417,61.193,30544.0
2017-08-16 09:55:00,83.68,83.72,83.61,83.61,41666.0,61.2076,61.2368,61.1564,61.1564,41666.0
2017-08-16 10:00:00,83.63,83.72,83.63,83.69,34135.0,61.171,61.2368,61.171,61.2149,34135.0
2017-08-16 10:05:00,83.68,83.74,83.67,83.68,40278.0,61.2076,61.2515,61.2003,61.2076,40278.0
2017-08-16 10:10:00,83.68,83.72,83.67,83.72,15290.0,61.2076,61.2368,61.2003,61.2368,15290.0
2017-08-16 10:15:00,83.71,83.76,83.7,83.73,38748.0,61.2295,61.2661,61.2222,61.2442,38748.0
2017-08-16 10:20:00,83.72,83.76,83.69,83.75,16234.0,61.2368,61.2661,61.2149,61.2588,16234.0
2017-08-16 10:25:00,83.76,83.8,83.75,83.8,24826.0,61.2661,61.2954,61.2588,61.2954,24826.0
2017-08-16 10:30:00,83.79,83.79,83.7,83.73,27555.0,61.288,61.288,61.2222,61.2442,27555.0
2017-08-16 10:35:00,83.73,83.75,83.68,83.68,30438.0,61.2442,61.2588,61.2076,61.2076,30438.0
2017-08-16 10:40:00,83.69,83.74,83.68,83.7,17679.0,61.2149,61.2515,61.2076,61.2222,17679.0
2017-08-16 10:45:00,83.71,83.73,83.69,83.7,24065.0,61.2295,61.2442,61.2149,61.2222,24065.0
2017-08-16 10:50:00,83.69,83.72,83.68,83.71,27482.0,61.2149,61.2368,61.2076,61.2295,27482.0
2017-08-16 10:55:00,83.71,83.74,83.71,83.72,31513.0,61.2295,61.2515,61.2295,61.2368,31513.0
2017-08-16 11:00:00,83.73,83.74,83.68,83.68,17531.0,61.2442,61.2515,61.2076,61.2076,17531.0
2017-08-16 11:05:00,83.67,83.69,83.62,83.64,24983.0,61.2003,61.2149,61.1637,61.1783,24983.0
2017-08-16 11:10:00,83.64,83.65,83.58,83.59,17028.0,61.1783,61.1856,61.1344,61.1417,17028.0
2017-08-16 11:15:00,83.59,83.59,83.51,83.51,23672.0,61.1417,61.1417,61.0832,61.0832,23672.0
2017-08-16 11:20:00,83.51,83.51,83.44,83.46,10644.0,61.0832,61.0832,61.032,61.0467,10644.0
2017-08-16 11:25:00,83.46,83.52,83.45,83.51,35840.0,61.0467,61.0905,61.0393,61.0832,35840.0
2017-08-16 11:30:00,83.51,83.57,83.51,83.53,22959.0,61.0832,61.1271,61.0832,61.0979,22959.0
2017-08-16 11:35:00,83.53,83.57,83.53,83.56,20165.0,61.0979,61.1271,61.0979,61.1198,20165.0
2017-08-16 11:40:00,83.56,83.66,83.56,83.65,11491.0,61.1198,61.193,61.1198,61.1856,11491.0
2017-08-16 11:45:00,83.64,83.64,83.6,83.6,11072.0,61.1783,61.1783,61.1491,61.1491,11072.0
2017-08-16 11:50:00,83.6,83.63,83.6,83.63,9227.0,61.1491,61.171,61.1491,61.171,9227.0
2017-08-16 11:55:00,83.62,83.66,83.62,83.62,13954.0,61.1637,61.193,61.1637,61.1637,13954.0
2017-08-16 12:00:00,83.63,83.66,83.61,83.66,7903.0,61.171,61.193,61.1564,61.193,7903.0
2017-08-16 12:05:00,83.65,83.66,83.6,83.64,13258.0,61.1856,61.193,61.1491,61.1783,13258.0
2017-08-16 12:10:00,83.64,83.65,83.63,83.65,6081.0,61.1783,61.1856,61.171,61.1856,6081.0
2017-08-16 12:15:00,83.64,83.67,83.63,83.66,4694.0,61.1783,61.2003,61.171,61.193,4694.0
2017-08-16 12:20:00,83.67,83.69,83.66,83.67,12385.0,61.2003,61.2149,61.193,61.2003,12385.0
2017-08-16 12:25:00,83.66,83.67,83.64,83.64,11824.0,61.193,61.2003,61.1783,61.1783,11824.0
2017-08-16 12:30:00,83.64,83.66,83.63,83.66,19001.0,61.1783,61.193,61.171,61.193,19001.0
2017-08-16 12:35:00,83.66,83.68,83.64,83.66,13664.0,61.193,61.2076,61.1783,61.193,13664.0
2017-08-16 12:40:00,83.65,83.68,83.65,83.67,9898.0,61.1856,61.2076,61.1856,61.2003,9898.0
2017-08-16 12:45:00,83.68,83.7,83.64,83.65,23462.0,61.2076,61.2222,61.1783,61.1856,23462.0
2017-08-16 12:50:00,83.66,83.66,83.63,83.65,15661.0,61.193,61.193,61.171,61.1856,15661.0
2017-08-16 12:55:00,83.65,83.69,83.65,83.69,13665.0,61.1856,61.2149,61.1856,61.2149,13665.0
2017-08-16 13:00:00,83.68,83.69,83.66,83.68,10465.0,61.2076,61.2149,61.193,61.2076,10465.0
2017-08-16 13:05:00,83.69,83.71,83.68,83.7,17269.0,61.2149,61.2295,61.2076,61.2222,17269.0
2017-08-16 13:10:00,83.7,83.73,83.67,83.72,53088.0,61.2222,61.2442,61.2003,61.2368,53088.0
2017-08-16 13:15:00,83.73,83.77,83.71,83.76,18883.0,61.2442,61.2734,61.2295,61.2661,18883.0
2017-08-16 13:20:00,83.76,83.79,83.74,83.78,14131.0,61.2661,61.288,61.2515,61.2807,14131.0
2017-08-16 13:25:00,83.78,83.79,83.73,83.79,10012.0,61.2807,61.288,61.2442,61.288,10012.0
2017-08-16 13:30:00,83.8,83.81,83.76,83.8,13432.0,61.2954,61.3027,61.2661,61.2954,13432.0
2017-08-16 13:35:00,83.79,83.8,83.76,83.77,6702.0,61.288,61.2954,61.2661,61.2734,6702.0
2017-08-16 13:40:00,83.79,83.79,83.69,83.71,9012.0,61.288,61.288,61.2149,61.2295,9012.0
2017-08-16 13:45:00,83.72,83.73,83.69,83.71,8313.0,61.2368,61.2442,61.2149,61.2295,8313.0
2017-08-16 13:50:00,83.72,83.74,83.69,83.71,23912.0,61.2368,61.2515,61.2149,61.2295,23912.0
2017-08-16 13:55:00,83.7,83.73,83.69,83.72,29701.0,61.2222,61.2442,61.2149,61.2368,29701.0
2017-08-16 14:00:00,83.73,83.76,83.71,83.72,38328.0,61.2442,61.2661,61.2295,61.2368,38328.0
2017-08-16 14:05:00,83.72,83.78,83.72,83.74,31066.0,61.2368,61.2807,61.2368,61.2515,31066.0
2017-08-16 14:10:00,83.75,83.78,83.73,83.76,23475.0,61.2588,61.2807,61.2442,61.2661,23475.0
2017-08-16 14:15:00,83.76,83.77,83.66,83.69,29544.0,61.2661,61.2734,61.193,61.2149,29544.0
2017-08-16 14:20:00,83.68,83.72,83.63,83.69,88440.0,61.2076,61.2368,61.171,61.2149,88440.0
2017-08-16 14:25:00,83.69,83.7,83.67,83.68,20530.0,61.2149,61.2222,61.2003,61.2076,20530.0
2017-08-16 14:30:00,83.68,83.68,83.63,83.67,28270.0,61.2076,61.2076,61.171,61.2003,28270.0
2017-08-16 14:35:00,83.66,83.72,83.66,83.68,33044.0,61.193,61.2368,61.193,61.2076,33044.0
2017-08-16 14:40:00,83.67,83.68,83.62,83.63,33645.0,61.2003,61.2076,61.1637,61.171,33645.0
2017-08-16 14:45:00,83.62,83.66,83.59,83.65,60769.0,61.1637,61.193,61.1417,61.1856,60769.0
2017-08-16 14:50:00,83.65,83.73,83.61,83.73,45568.0,61.1856,61.2442,61.1564,61.2442,45568.0
2017-08-16 14:55:00,83.74,83.77,83.71,83.72,21538.0,61.2515,61.2734,61.2295,61.2368,21538.0
2017-08-16 15:00:00,83.73,83.74,83.64,83.64,19832.0,61.2442,61.2515,61.1783,61.1783,19832.0
2017-08-16 15:05:00,83.64,83.67,83.54,83.57,31251.0,61.1783,61.2003,61.1052,61.1271,31251.0
2017-08-16 15:10:00,83.56,83.56,83.49,83.49,27771.0,61.1198,61.1198,61.0686,61.0686,27771.0
2017-08-16 15:15:00,83.49,83.53,83.46,83.47,16411.0,61.0686,61.0979,61.0467,61.054,16411.0
2017-08-16 15:20:00,83.47,83.56,83.44,83.51,37126.0,61.054,61.1198,61.032,61.0832,37126.0
2017-08-16 15:25:00,83.51,83.51,83.45,83.45,16354.0,61.0832,61.0832,61.0393,61.0393,16354.0
2017-08-16 15:30:00,83.45,83.46,83.41,83.44,36802.0,61.0393,61.0467,61.0101,61.032,36802.0
2017-08-16 15:35:00,83.45,83.48,83.45,83.46,26610.0,61.0393,61.0613,61.0393,61.0467,26610.0
2017-08-16 15:40:00,83.45,83.5,83.43,83.49,55122.0,61.0393,61.0759,61.0247,61.0686,55122.0
2017-08-16 15:45:00,83.5,83.54,83.49,83.51,43411.0,61.0759,61.1052,61.0686,61.0832,43411.0
2017-08-16 15:50:00,83.52,83.52,83.45,83.46,145184.0,61.0905,61.0905,61.0393,61.0467,145184.0
2017-08-16 15:55:00,83.45,83.53,83.45,83.52,294962.0,61.0393,61.0979,61.0393,61.0905,294962.0
2017-08-17 09:30:00,83.45,83.64,83.31,83.58,70406.0,61.0393,61.1783,60.9369,61.1344,70406.0
2017-08-17 09:35:00,83.54,83.62,83.42,83.48,33979.0,61.1052,61.1637,61.0174,61.0613,33979.0
2017-08-17 09:40:00,83.47,83.65,83.45,83.65,24397.0,61.054,61.1856,61.0393,61.1856,24397.0
2017-08-17 09:45:00,83.65,83.71,83.64,83.65,15559.0,61.1856,61.2295,61.1783,61.1856,15559.0
2017-08-17 09:50:00,83.69,83.72,83.64,83.67,15535.0,61.2149,61.2368,61.1783,61.2003,15535.0
2017-08-17 09:55:00,83.67,83.71,83.55,83.57,20578.0,61.2003,61.2295,61.1125,61.1271,20578.0
2017-08-17 10:00:00,83.56,83.7,83.56,83.67,59470.0,61.1198,61.2222,61.1198,61.2003,59470.0
2017-08-17 10:05:00,83.67,83.69,83.59,83.6,19320.0,61.2003,61.2149,61.1417,61.1491,19320.0
2017-08-17 10:10:00,83.61,83.65,83.52,83.54,23095.0,61.1564,61.1856,61.0905,61.1052,23095.0
2017-08-17 10:15:00,83.54,83.57,83.45,83.48,15849.0,61.1052,61.1271,61.0393,61.0613,15849.0
2017-08-17 10:20:00,83.48,83.51,83.41,83.48,9244.0,61.0613,61.0832,61.0101,61.0613,9244.0
2017-08-17 10:25:00,83.48,83.55,83.46,83.53,13745.0,61.0613,61.1125,61.0467,61.0979,13745.0
2017-08-17 10:30:00,83.55,83.66,83.55,83.63,61855.0,61.1125,61.193,61.1125,61.171,61855.0
2017-08-17 10:35:00,83.64,83.68,83.61,83.62,42761.0,61.1783,61.2076,61.1564,61.1637,42761.0
2017-08-17 10:40:00,83.61,83.64,83.54,83.58,26448.0,61.1564,61.1783,61.1052,61.1344,26448.0
2017-08-17 10:45:00,83.58,83.63,83.57,83.59,11188.0,61.1344,61.171,61.1271,61.1417,11188.0
2017-08-17 10:50:00,83.59,83.61,83.57,83.6,14637.0,61.1417,61.1564,61.1271,61.1491,14637.0
2017-08-17 10:55:00,83.61,83.64,83.58,83.59,14499.0,61.1564,61.1783,61.1344,61.1417,14499.0
2017-08-17 11:00:00,83.59,83.68,83.58,83.66,27166.0,61.1417,61.2076,61.1344,61.193,27166.0
2017-08-17 11:05:00,83.66,83.75,83.66,83.74,17532.0,61.193,61.2588,61.193,61.2515,17532.0
2017-08-17 11:10:00,83.74,83.74,83.68,83.7,14224.0,61.2515,61.2515,61.2076,61.2222,14224.0
2017-08-17 11:15:00,83.7,83.72,83.67,83.71,41217.0,61.2222,61.2368,61.2003,61.2295,41217.0
2017-08-17 11:20:00,83.72,83.72,83.66,83.66,10250.0,61.2368,61.2368,61.193,61.193,10250.0
2017-08-17 11:25:00,83.67,83.68,83.64,83.64,17827.0,61.2003,61.2076,61.1783,61.1783,17827.0
2017-08-17 11:30:00,83.65,83.65,83.56,83.6,16674.0,61.1856,61.1856,61.1198,61.1491,16674.0
2017-08-17 11:35:00,83.6,83.63,83.58,83.59,8522.0,61.1491,61.171,61.1344,61.1417,8522.0
2017-08-17 11:40:00,83.59,83.6,83.57,83.58,11499.0,61.1417,61.1491,61.1271,61.1344,11499.0
2017-08-17 11:45:00,83.57,83.58,83.52,83.52,13316.0,61.1271,61.1344,61.0905,61.0905,13316.0
2017-08-17 11:50:00,83.51,83.55,83.51,83.54,15272.0,61.0832,61.1125,61.0832,61.1052,15272.0
2017-08-17 11:55:00,83.54,83.54,83.5,83.54,9480.0,61.1052,61.1052,61.0759,61.1052,9480.0
2017-08-17 12:00:00,83.53,83.58,83.52,83.57,11727.0,61.0979,61.1344,61.0905,61.1271,11727.0
2017-08-17 12:05:00,83.57,83.58,83.46,83.48,15683.0,61.1271,61.1344,61.0467,61.0613,15683.0
2017-08-17 12:10:00,83.48,83.49,83.43,83.43,20493.0,61.0613,61.0686,61.0247,61.0247,20493.0
2017-08-17 12:15:00,83.43,83.44,83.37,83.41,11022.0,61.0247,61.032,60.9808,61.0101,11022.0
2017-08-17 12:20:00,83.42,83.44,83.41,83.42,10082.0,61.0174,61.032,61.0101,61.0174,10082.0
2017-08-17 12:25:00,83.42,83.45,83.41,83.44,13898.0,61.0174,61.0393,61.0101,61.032,13898.0
2017-08-17 12:30:00,83.44,83.45,83.43,83.44,16284.0,61.032,61.0393,61.0247,61.032,16284.0
2017-08-17 12:35:00,83.44,83.48,83.44,83.48,5547.0,61.032,61.0613,61.032,61.0613,5547.0
2017-08-17 12:40:00,83.49,83.5,83.46,83.46,7255.0,61.0686,61.0759,61.0467,61.0467,7255.0
2017-08-17 12:45:00,83.46,83.53,83.45,83.53,17587.0,61.0467,61.0979,61.0393,61.0979,17587.0
2017-08-17 12:50:00,83.53,83.53,83.45,83.46,12344.0,61.0979,61.0979,61.0393,61.0467,12344.0
2017-08-17 12:55:00,83.45,83.47,83.4,83.42,18983.0,61.0393,61.054,61.0028,61.0174,18983.0
2017-08-17 13:00:00,83.42,83.42,83.33,83.33,14097.0,61.0174,61.0174,60.9516,60.9516,14097.0
2017-08-17 13:05:00,83.33,83.41,83.32,83.35,14556.0,60.9516,61.0101,60.9443,60.9662,14556.0
2017-08-17 13:10:00,83.35,83.35,83.31,83.32,5186.0,60.9662,60.9662,60.9369,60.9443,5186.0
2017-08-17 13:15:00,83.31,83.35,83.29,83.34,9944.0,60.9369,60.9662,60.9223,60.9589,9944.0
2017-08-17 13:20:00,83.33,83.33,83.28,83.28,5693.0,60.9516,60.9516,60.915,60.915,5693.0
2017-08-17 13:25:00,83.28,83.32,83.26,83.28,9764.0,60.915,60.9443,60.9004,60.915,9764.0
2017-08-17 13:30:00,83.28,83.3,83.26,83.29,7374.0,60.915,60.9296,60.9004,60.9223,7374.0
2017-08-17 13:35:00,83.29,83.35,83.28,83.34,25516.0,60.9223,60.9662,60.915,60.9589,25516.0
2017-08-17 13:40:00,83.34,83.38,83.33,83.36,67442.0,60.9589,60.9881,60.9516,60.9735,67442.0
2017-08-17 13:45:00,83.36,83.36,83.3,83.33,30372.0,60.9735,60.9735,60.9296,60.9516,30372.0
2017-08-17 13:50:00,83.33,83.34,83.3,83.33,7175.0,60.9516,60.9589,60.9296,60.9516,7175.0
2017-08-17 13:55:00,83.33,83.37,83.32,83.37,14043.0,60.9516,60.9808,60.9443,60.9808,14043.0
2017-08-17 14:00:00,83.37,83.39,83.34,83.35,11398.0,60.9808,60.9955,60.9589,60.9662,11398.0
2017-08-17 14:05:00,83.35,83.37,83.34,83.35,17220.0,60.9662,60.9808,60.9589,60.9662,17220.0
2017-08-17 14:10:00,83.36,83.37,83.34,83.35,32285.0,60.9735,60.9808,60.9589,60.9662,32285.0
2017-08-17 14:15:00,83.35,83.35,83.21,83.26,31982.0,60.9662,60.9662,60.8638,60.9004,31982.0
2017-08-17 14:20:00,83.26,83.29,83.23,83.28,18534.0,60.9004,60.9223,60.8784,60.915,18534.0
2017-08-17 14:25:00,83.28,83.35,83.27,83.35,11105.0,60.915,60.9662,60.9077,60.9662,11105.0
2017-08-17 14:30:00,83.35,83.35,83.29,83.29,39113.0,60.9662,60.9662,60.9223,60.9223,39113.0
2017-08-17 14:35:00,83.32,83.33,83.27,83.27,13460.0,60.9443,60.9516,60.9077,60.9077,13460.0
2017-08-17 14:40:00,83.27,83.29,83.26,83.27,7157.0,60.9077,60.9223,60.9004,60.9077,7157.0
2017-08-17 14:45:00,83.26,83.31,83.24,83.3,16153.0,60.9004,60.9369,60.8857,60.9296,16153.0
2017-08-17 14:50:00,83.3,83.31,83.25,83.3,18786.0,60.9296,60.9369,60.8931,60.9296,18786.0
2017-08-17 14:55:00,83.29,83.33,83.28,83.32,14983.0,60.9223,60.9516,60.915,60.9443,14983.0
2017-08-17 15:00:00,83.32,83.33,83.23,83.26,26669.0,60.9443,60.9516,60.8784,60.9004,26669.0
2017-08-17 15:05:00,83.25,83.27,83.22,83.27,30360.0,60.8931,60.9077,60.8711,60.9077,30360.0
2017-08-17 15:10:00,83.27,83.27,83.21,83.23,16798.0,60.9077,60.9077,60.8638,60.8784,16798.0
2017-08-17 15:15:00,83.22,83.23,83.13,83.15,23117.0,60.8711,60.8784,60.8053,60.8199,23117.0
2017-08-17 15:20:00,83.15,83.2,83.11,83.12,21145.0,60.8199,60.8565,60.7907,60.798,21145.0
2017-08-17 15:25:00,83.13,83.14,83.09,83.12,16491.0,60.8053,60.8126,60.776,60.798,16491.0
2017-08-17 15:30:00,83.11,83.16,83.05,83.15,36895.0,60.7907,60.8272,60.7468,60.8199,36895.0
2017-08-17 15:35:00,83.14,83.21,83.13,83.15,40664.0,60.8126,60.8638,60.8053,60.8199,40664.0
2017-08-17 15:40:00,83.15,83.17,83.08,83.14,71767.0,60.8199,60.8345,60.7687,60.8126,71767.0
2017-08-17 15:45:00,83.13,83.13,83.08,83.11,37883.0,60.8053,60.8053,60.7687,60.7907,37883.0
2017-08-17 15:50:00,83.1,83.1,83.0,83.06,43875.0,60.7833,60.7833,60.7102,60.7541,43875.0
2017-08-17 15:55:00,83.05,83.06,82.98,83.0,83104.0,60.7468,60.7541,60.6956,60.7102,83104.0
2017-08-18 09:30:00,82.82,82.95,82.28,82.35,110302.0,60.5785,60.6736,60.1836,60.2348,110302.0
2017-08-18 09:35:00,82.35,82.51,82.28,82.29,78989.0,60.2348,60.3518,60.1836,60.1909,78989.0
2017-08-18 09:40:00,82.29,82.32,82.18,82.24,39754.0,60.1909,60.2128,60.1104,60.1543,39754.0
2017-08-18 09:45:00,82.26,82.39,82.25,82.37,43192.0,60.1689,60.264,60.1616,60.2494,43192.0
2017-08-18 09:50:00,82.4,82.44,82.34,82.36,18114.0,60.2713,60.3006,60.2274,60.2421,18114.0
2017-08-18 09:55:00,82.37,82.38,82.23,82.26,27992.0,60.2494,60.2567,60.147,60.1689,27992.0
2017-08-18 10:00:00,82.27,82.38,82.25,82.33,52772.0,60.1762,60.2567,60.1616,60.2201,52772.0
2017-08-18 10:05:00,82.32,82.35,82.28,82.31,19311.0,60.2128,60.2348,60.1836,60.2055,19311.0
2017-08-18 10:10:00,82.31,82.33,82.17,82.26,31222.0,60.2055,60.2201,60.1031,60.1689,31222.0
2017-08-18 10:15:00,82.25,82.33,82.2,82.23,31893.0,60.1616,60.2201,60.125,60.147,31893.0
2017-08-18 10:20:00,82.24,82.24,82.13,82.15,42354.0,60.1543,60.1543,60.0738,60.0885,42354.0
2017-08-18 10:25:00,82.16,82.19,82.13,82.15,26485.0,60.0958,60.1177,60.0738,60.0885,26485.0
2017-08-18 10:30:00,82.15,82.18,82.11,82.18,12492.0,60.0885,60.1104,60.0592,60.1104,12492.0
2017-08-18 10:35:00,82.19,82.24,82.17,82.22,13683.0,60.1177,60.1543,60.1031,60.1397,13683.0
2017-08-18 10:40:00,82.21,82.22,82.19,82.21,17420.0,60.1324,60.1397,60.1177,60.1324,17420.0
2017-08-18 10:45:00,82.2,82.22,82.15,82.15,18423.0,60.125,60.1397,60.0885,60.0885,18423.0
2017-08-18 10:50:00,82.15,82.16,82.11,82.13,30863.0,60.0885,60.0958,60.0592,60.0738,30863.0
2017-08-18 10:55:00,82.13,82.15,82.12,82.12,9462.0,60.0738,60.0885,60.0665,60.0665,9462.0
2017-08-18 11:00:00,82.13,82.17,82.12,82.15,15658.0,60.0738,60.1031,60.0665,60.0885,15658.0
2017-08-18 11:05:00,82.15,82.17,82.07,82.08,24956.0,60.0885,60.1031,60.0299,60.0373,24956.0
2017-08-18 11:10:00,82.07,82.1,82.05,82.07,22944.0,60.0299,60.0519,60.0153,60.0299,22944.0
2017-08-18 11:15:00,82.05,82.09,82.03,82.06,24686.0,60.0153,60.0446,60.0007,60.0226,24686.0
2017-08-18 11:20:00,82.06,82.07,81.98,81.98,56117.0,60.0226,60.0299,59.9641,59.9641,56117.0
2017-08-18 11:25:00,81.98,82.05,81.97,82.02,24165.0,59.9641,60.0153,59.9568,59.9934,24165.0
2017-08-18 11:30:00,82.02,82.08,82.01,82.06,20408.0,59.9934,60.0373,59.9861,60.0226,20408.0
2017-08-18 11:35:00,82.05,82.06,82.01,82.02,20467.0,60.0153,60.0226,59.9861,59.9934,20467.0
2017-08-18 11:40:00,82.03,82.04,81.97,81.97,40801.0,60.0007,60.008,59.9568,59.9568,40801.0
2017-08-18 11:45:00,81.97,82.01,81.95,82.01,19661.0,59.9568,59.9861,59.9422,59.9861,19661.0
2017-08-18 11:50:00,82.01,82.1,82.01,82.09,12554.0,59.9861,60.0519,59.9861,60.0446,12554.0
2017-08-18 11:55:00,82.08,82.09,82.04,82.05,8275.0,60.0373,60.0446,60.008,60.0153,8275.0
2017-08-18 12:00:00,82.05,82.05,82.0,82.02,11891.0,60.0153,60.0153,59.9787,59.9934,11891.0
2017-08-18 12:05:00,82.03,82.07,82.03,82.05,15694.0,60.0007,60.0299,60.0007,60.0153,15694.0
2017-08-18 12:10:00,82.05,82.08,82.02,82.03,22546.0,60.0153,60.0373,59.9934,60.0007,22546.0
2017-08-18 12:15:00,82.03,82.08,82.03,82.06,32365.0,60.0007,60.0373,60.0007,60.0226,32365.0
2017-08-18 12:20:00,82.06,82.07,82.0,82.01,7472.0,60.0226,60.0299,59.9787,59.9861,7472.0
2017-08-18 12:25:00,82.01,82.12,82.0,82.12,14447.0,59.9861,60.0665,59.9787,60.0665,14447.0
2017-08-18 12:30:00,82.12,82.15,82.09,82.14,12767.0,60.0665,60.0885,60.0446,60.0811,12767.0
2017-08-18 12:35:00,82.15,82.15,82.08,82.14,9525.0,60.0885,60.0885,60.0373,60.0811,9525.0
2017-08-18 12:40:00,82.14,82.26,82.14,82.22,23334.0,60.0811,60.1689,60.0811,60.1397,23334.0
2017-08-18 12:45:00,82.22,82.3,82.18,82.29,43441.0,60.1397,60.1982,60.1104,60.1909,43441.0
2017-08-18 12:50:00,82.29,82.3,82.24,82.3,12947.0,60.1909,60.1982,60.1543,60.1982,12947.0
2017-08-18 12:55:00,82.3,82.31,82.27,82.27,6185.0,60.1982,60.2055,60.1762,60.1762,6185.0
2017-08-18 13:00:00,82.28,82.3,82.23,82.29,14506.0,60.1836,60.1982,60.147,60.1909,14506.0
2017-08-18 13:05:00,82.29,82.36,82.27,82.33,14243.0,60.1909,60.2421,60.1762,60.2201,14243.0
2017-08-18 13:10:00,82.33,82.37,82.33,82.33,10277.0,60.2201,60.2494,60.2201,60.2201,10277.0
2017-08-18 13:15:00,82.32,82.33,82.28,82.31,15287.0,60.2128,60.2201,60.1836,60.2055,15287.0
2017-08-18 13:20:00,82.29,82.29,82.27,82.28,11521.0,60.1909,60.1909,60.1762,60.1836,11521.0
2017-08-18 13:25:00,82.28,82.3,82.27,82.29,4443.0,60.1836,60.1982,60.1762,60.1909,4443.0
2017-08-18 13:30:00,82.29,82.29,82.22,82.24,5255.0,60.1909,60.1909,60.1397,60.1543,5255.0
2017-08-18 13:35:00,82.24,82.25,82.17,82.2,10300.0,60.1543,60.1616,60.1031,60.125,10300.0
2017-08-18 13:40:00,82.2,82.25,82.19,82.25,6554.0,60.125,60.1616,60.1177,60.1616,6554.0
2017-08-18 13:45:00,82.24,82.26,82.23,82.24,15517.0,60.1543,60.1689,60.147,60.1543,15517.0
2017-08-18 13:50:00,82.25,82.27,82.23,82.23,9193.0,60.1616,60.1762,60.147,60.147,9193.0
2017-08-18 13:55:00,82.23,82.24,82.21,82.21,7771.0,60.147,60.1543,60.1324,60.1324,7771.0
2017-08-18 14:00:00,82.2,82.22,82.2,82.22,24583.0,60.125,60.1397,60.125,60.1397,24583.0
2017-08-18 14:05:00,82.21,82.24,82.2,82.22,20542.0,60.1324,60.1543,60.125,60.1397,20542.0
2017-08-18 14:10:00,82.23,82.27,82.23,82.25,11230.0,60.147,60.1762,60.147,60.1616,11230.0
2017-08-18 14:15:00,82.24,82.25,82.22,82.25,8570.0,60.1543,60.1616,60.1397,60.1616,8570.0
2017-08-18 14:20:00,82.24,82.29,82.23,82.29,8523.0,60.1543,60.1909,60.147,60.1909,8523.0
2017-08-18 14:25:00,82.29,82.34,82.29,82.33,10673.0,60.1909,60.2274,60.1909,60.2201,10673.0
2017-08-18 14:30:00,82.34,82.36,82.32,82.32,6426.0,60.2274,60.2421,60.2128,60.2128,6426.0
2017-08-18 14:35:00,82.32,82.36,82.31,82.34,17849.0,60.2128,60.2421,60.2055,60.2274,17849.0
2017-08-18 14:40:00,82.35,82.38,82.34,82.36,6687.0,60.2348,60.2567,60.2274,60.2421,6687.0
2017-08-18 14:45:00,82.35,82.35,82.32,82.34,15182.0,60.2348,60.2348,60.2128,60.2274,15182.0
2017-08-18 14:50:00,82.33,82.35,82.29,82.29,7204.0,60.2201,60.2348,60.1909,60.1909,7204.0
2017-08-18 14:55:00,82.3,82.32,82.29,82.31,12187.0,60.1982,60.2128,60.1909,60.2055,12187.0
2017-08-18 15:00:00,82.31,82.32,82.28,82.31,14482.0,60.2055,60.2128,60.1836,60.2055,14482.0
2017-08-18 15:05:00,82.31,82.36,82.31,82.34,16237.0,60.2055,60.2421,60.2055,60.2274,16237.0
2017-08-18 15:10:00,82.34,82.34,82.31,82.32,14592.0,60.2274,60.2274,60.2055,60.2128,14592.0
2017-08-18 15:15:00,82.31,82.32,82.26,82.27,14549.0,60.2055,60.2128,60.1689,60.1762,14549.0
2017-08-18 15:20:00,82.27,82.27,82.21,82.22,8119.0,60.1762,60.1762,60.1324,60.1397,8119.0
2017-08-18 15:25:00,82.22,82.26,82.22,82.24,8624.0,60.1397,60.1689,60.1397,60.1543,8624.0
2017-08-18 15:30:00,82.24,82.25,82.2,82.23,34199.0,60.1543,60.1616,60.125,60.147,34199.0
2017-08-18 15:35:00,82.22,82.25,82.21,82.24,15842.0,60.1397,60.1616,60.1324,60.1543,15842.0
2017-08-18 15:40:00,82.23,82.26,82.23,82.25,15453.0,60.147,60.1689,60.147,60.1616,15453.0
2017-08-18 15:45:00,82.24,82.25,82.18,82.2,28120.0,60.1543,60.1616,60.1104,60.125,28120.0
2017-08-18 15:50:00,82.2,82.21,82.17,82.19,39311.0,60.125,60.1324,60.1031,60.1177,39311.0
2017-08-18 15:55:00,82.19,82.24,82.14,82.18,170456.0,60.1177,60.1543,60.0811,60.1104,170456.0
2017-08-21 09:30:00,82.2,82.31,82.07,82.2,86150.0,60.125,60.2055,60.0299,60.125,86150.0
2017-08-21 09:35:00,82.19,82.4,82.19,82.22,37613.0,60.1177,60.2713,60.1177,60.1397,37613.0
2017-08-21 09:40:00,82.21,82.29,82.18,82.25,11488.0,60.1324,60.1909,60.1104,60.1616,11488.0
2017-08-21 09:45:00,82.25,82.32,82.22,82.32,14507.0,60.1616,60.2128,60.1397,60.2128,14507.0
2017-08-21 09:50:00,82.31,82.4,82.28,82.39,13963.0,60.2055,60.2713,60.1836,60.264,13963.0
2017-08-21 09:55:00,82.37,82.4,82.31,82.33,17326.0,60.2494,60.2713,60.2055,60.2201,17326.0
2017-08-21 10:00:00,82.32,82.37,82.31,82.37,10187.0,60.2128,60.2494,60.2055,60.2494,10187.0
2017-08-21 10:05:00,82.37,82.4,82.34,82.4,22844.0,60.2494,60.2713,60.2274,60.2713,22844.0
2017-08-21 10:10:00,82.41,82.59,82.4,82.57,22147.0,60.2786,60.4103,60.2713,60.3957,22147.0
2017-08-21 10:15:00,82.56,82.6,82.52,82.57,16404.0,60.3884,60.4176,60.3591,60.3957,16404.0
2017-08-21 10:20:00,82.56,82.57,82.47,82.55,15845.0,60.3884,60.3957,60.3225,60.381,15845.0
2017-08-21 10:25:00,82.55,82.72,82.54,82.72,52207.0,60.381,60.5054,60.3737,60.5054,52207.0
2017-08-21 10:30:00,82.72,82.75,82.68,82.68,24189.0,60.5054,60.5273,60.4761,60.4761,24189.0
2017-08-21 10:35:00,82.68,82.77,82.67,82.75,17582.0,60.4761,60.542,60.4688,60.5273,17582.0
2017-08-21 10:40:00,82.76,82.87,82.74,82.85,25634.0,60.5346,60.6151,60.52,60.6005,25634.0
2017-08-21 10:45:00,82.85,82.89,82.84,82.87,17452.0,60.6005,60.6297,60.5932,60.6151,17452.0
2017-08-21 10:50:00,82.86,82.93,82.84,82.91,32709.0,60.6078,60.659,60.5932,60.6444,32709.0
2017-08-21 10:55:00,82.91,82.91,82.84,82.87,15122.0,60.6444,60.6444,60.5932,60.6151,15122.0
2017-08-21 11:00:00,82.87,82.91,82.87,82.89,24424.0,60.6151,60.6444,60.6151,60.6297,24424.0
2017-08-21 11:05:00,82.89,82.9,82.87,82.9,8221.0,60.6297,60.637,60.6151,60.637,8221.0
2017-08-21 11:10:00,82.9,82.98,82.9,82.97,47018.0,60.637,60.6956,60.637,60.6883,47018.0
2017-08-21 11:15:00,82.96,82.96,82.89,82.9,11739.0,60.6809,60.6809,60.6297,60.637,11739.0
2017-08-21 11:20:00,82.91,82.94,82.89,82.9,21536.0,60.6444,60.6663,60.6297,60.637,21536.0
2017-08-21 11:25:00,82.89,82.9,82.83,82.83,20183.0,60.6297,60.637,60.5858,60.5858,20183.0
2017-08-21 11:30:00,82.83,82.89,82.83,82.87,10425.0,60.5858,60.6297,60.5858,60.6151,10425.0
2017-08-21 11:35:00,82.86,82.91,82.85,82.9,34918.0,60.6078,60.6444,60.6005,60.637,34918.0
2017-08-21 11:40:00,82.91,82.91,82.87,82.88,12862.0,60.6444,60.6444,60.6151,60.6224,12862.0
2017-08-21 11:45:00,82.89,82.97,82.88,82.95,11161.0,60.6297,60.6883,60.6224,60.6736,11161.0
2017-08-21 11:50:00,82.94,82.97,82.91,82.96,12301.0,60.6663,60.6883,60.6444,60.6809,12301.0
2017-08-21 11:55:00,82.97,82.97,82.93,82.95,9007.0,60.6883,60.6883,60.659,60.6736,9007.0
2017-08-21 12:00:00,82.95,82.97,82.93,82.94,15506.0,60.6736,60.6883,60.659,60.6663,15506.0
2017-08-21 12:05:00,82.93,82.99,82.93,82.99,9603.0,60.659,60.7029,60.659,60.7029,9603.0
2017-08-21 12:10:00,82.99,83.04,82.98,83.04,17555.0,60.7029,60.7395,60.6956,60.7395,17555.0
2017-08-21 12:15:00,83.04,83.06,83.03,83.04,19096.0,60.7395,60.7541,60.7321,60.7395,19096.0
2017-08-21 12:20:00,83.04,83.06,83.03,83.06,15287.0,60.7395,60.7541,60.7321,60.7541,15287.0
2017-08-21 12:25:00,83.04,83.1,83.04,83.08,19441.0,60.7395,60.7833,60.7395,60.7687,19441.0
2017-08-21 12:30:00,83.08,83.1,83.06,83.09,12420.0,60.7687,60.7833,60.7541,60.776,12420.0
2017-08-21 12:35:00,83.08,83.08,83.02,83.04,5367.0,60.7687,60.7687,60.7248,60.7395,5367.0
2017-08-21 12:40:00,83.03,83.08,83.02,83.08,10762.0,60.7321,60.7687,60.7248,60.7687,10762.0
2017-08-21 12:45:00,83.08,83.09,83.07,83.09,7438.0,60.7687,60.776,60.7614,60.776,7438.0
2017-08-21 12:50:00,83.08,83.11,83.07,83.11,18997.0,60.7687,60.7907,60.7614,60.7907,18997.0
2017-08-21 12:55:00,83.11,83.12,83.1,83.11,8209.0,60.7907,60.798,60.7833,60.7907,8209.0
2017-08-21 13:00:00,83.1,83.12,83.08,83.11,18449.0,60.7833,60.798,60.7687,60.7907,18449.0
2017-08-21 13:05:00,83.1,83.11,83.08,83.08,7707.0,60.7833,60.7907,60.7687,60.7687,7707.0
2017-08-21 13:10:00,83.09,83.09,83.06,83.07,14426.0,60.776,60.776,60.7541,60.7614,14426.0
2017-08-21 13:15:00,83.07,83.08,83.03,83.05,7823.0,60.7614,60.7687,60.7321,60.7468,7823.0
2017-08-21 13:20:00,83.05,83.08,83.05,83.07,7421.0,60.7468,60.7687,60.7468,60.7614,7421.0
2017-08-21 13:25:00,83.07,83.12,83.05,83.11,10022.0,60.7614,60.798,60.7468,60.7907,10022.0
2017-08-21 13:30:00,83.1,83.12,83.08,83.11,12044.0,60.7833,60.798,60.7687,60.7907,12044.0
2017-08-21 13:35:00,83.1,83.11,83.07,83.07,18851.0,60.7833,60.7907,60.7614,60.7614,18851.0
2017-08-21 13:40:00,83.07,83.07,83.05,83.06,18712.0,60.7614,60.7614,60.7468,60.7541,18712.0
2017-08-21 13:45:00,83.07,83.08,83.02,83.03,137591.0,60.7614,60.7687,60.7248,60.7321,137591.0
2017-08-21 13:50:00,83.04,83.04,82.97,82.98,35350.0,60.7395,60.7395,60.6883,60.6956,35350.0
2017-08-21 13:55:00,82.97,82.98,82.92,82.92,55617.0,60.6883,60.6956,60.6517,60.6517,55617.0
2017-08-21 14:00:00,82.93,83.0,82.92,83.0,19441.0,60.659,60.7102,60.6517,60.7102,19441.0
2017-08-21 14:05:00,82.99,83.01,82.98,82.99,19354.0,60.7029,60.7175,60.6956,60.7029,19354.0
2017-08-21 14:10:00,82.99,82.99,82.97,82.97,11577.0,60.7029,60.7029,60.6883,60.6883,11577.0
2017-08-21 14:15:00,82.97,82.98,82.95,82.97,21752.0,60.6883,60.6956,60.6736,60.6883,21752.0
2017-08-21 14:20:00,82.98,82.99,82.97,82.99,17223.0,60.6956,60.7029,60.6883,60.7029,17223.0
2017-08-21 14:25:00,83.0,83.04,83.0,83.0,16934.0,60.7102,60.7395,60.7102,60.7102,16934.0
2017-08-21 14:30:00,83.0,83.03,83.0,83.0,11157.0,60.7102,60.7321,60.7102,60.7102,11157.0
2017-08-21 14:35:00,83.0,83.03,83.0,83.01,11908.0,60.7102,60.7321,60.7102,60.7175,11908.0
2017-08-21 14:40:00,83.0,83.01,82.98,82.99,10749.0,60.7102,60.7175,60.6956,60.7029,10749.0
2017-08-21 14:45:00,83.0,83.03,82.99,83.0,16125.0,60.7102,60.7321,60.7029,60.7102,16125.0
2017-08-21 14:50:00,83.0,83.05,83.0,83.04,12019.0,60.7102,60.7468,60.7102,60.7395,12019.0
2017-08-21 14:55:00,83.05,83.06,83.03,83.04,16337.0,60.7468,60.7541,60.7321,60.7395,16337.0
2017-08-21 15:00:00,83.05,83.06,83.0,83.02,20414.0,60.7468,60.7541,60.7102,60.7248,20414.0
2017-08-21 15:05:00,83.02,83.03,83.0,83.02,29990.0,60.7248,60.7321,60.7102,60.7248,29990.0
2017-08-21 15:10:00,83.02,83.05,82.98,82.99,20921.0,60.7248,60.7468,60.6956,60.7029,20921.0
2017-08-21 15:15:00,82.98,83.04,82.97,83.03,13524.0,60.6956,60.7395,60.6883,60.7321,13524.0
2017-08-21 15:20:00,83.03,83.09,83.02,83.09,18996.0,60.7321,60.776,60.7248,60.776,18996.0
2017-08-21 15:25:00,83.08,83.12,83.08,83.12,32566.0,60.7687,60.798,60.7687,60.798,32566.0
2017-08-21 15:30:00,83.11,83.13,83.07,83.09,36217.0,60.7907,60.8053,60.7614,60.776,36217.0
2017-08-21 15:35:00,83.1,83.11,83.08,83.11,19772.0,60.7833,60.7907,60.7687,60.7907,19772.0
2017-08-21 15:40:00,83.11,83.13,83.09,83.1,40647.0,60.7907,60.8053,60.776,60.7833,40647.0
2017-08-21 15:45:00,83.1,83.16,83.1,83.16,44019.0,60.7833,60.8272,60.7833,60.8272,44019.0
2017-08-21 15:50:00,83.16,83.21,83.15,83.15,60622.0,60.8272,60.8638,60.8199,60.8199,60622.0
2017-08-21 15:55:00,83.16,83.16,83.06,83.06,98871.0,60.8272,60.8272,60.7541,60.7541,98871.0
2017-08-22 09:30:00,83.09,83.13,82.85,83.12,60571.0,60.776,60.8053,60.6005,60.798,60571.0
2017-08-22 09:35:00,83.13,83.32,83.13,83.29,60100.0,60.8053,60.9443,60.8053,60.9223,60100.0
2017-08-22 09:40:00,83.31,83.33,83.23,83.26,19183.0,60.9369,60.9516,60.8784,60.9004,19183.0
2017-08-22 09:45:00,83.23,83.24,83.13,83.19,14591.0,60.8784,60.8857,60.8053,60.8492,14591.0
2017-08-22 09:50:00,83.2,83.26,83.15,83.16,12854.0,60.8565,60.9004,60.8199,60.8272,12854.0
2017-08-22 09:55:00,83.15,83.19,83.08,83.13,20808.0,60.8199,60.8492,60.7687,60.8053,20808.0
2017-08-22 10:00:00,83.12,83.17,83.1,83.12,45177.0,60.798,60.8345,60.7833,60.798,45177.0
2017-08-22 10:05:00,83.12,83.17,83.09,83.16,22535.0,60.798,60.8345,60.776,60.8272,22535.0
2017-08-22 10:10:00,83.15,83.22,83.15,83.21,13289.0,60.8199,60.8711,60.8199,60.8638,13289.0
2017-08-22 10:15:00,83.22,83.22,83.16,83.2,9794.0,60.8711,60.8711,60.8272,60.8565,9794.0
2017-08-22 10:20:00,83.19,83.2,83.05,83.07,45901.0,60.8492,60.8565,60.7468,60.7614,45901.0
2017-08-22 10:25:00,83.06,83.12,83.06,83.08,17208.0,60.7541,60.798,60.7541,60.7687,17208.0
2017-08-22 10:30:00,83.08,83.1,83.06,83.08,12666.0,60.7687,60.7833,60.7541,60.7687,12666.0
2017-08-22 10:35:00,83.08,83.11,83.07,83.09,13748.0,60.7687,60.7907,60.7614,60.776,13748.0
2017-08-22 10:40:00,83.08,83.09,83.02,83.09,21680.0,60.7687,60.776,60.7248,60.776,21680.0
2017-08-22 10:45:00,83.09,83.11,83.07,83.09,12406.0,60.776,60.7907,60.7614,60.776,12406.0
2017-08-22 10:50:00,83.1,83.17,83.1,83.16,11987.0,60.7833,60.8345,60.7833,60.8272,11987.0
2017-08-22 10:55:00,83.17,83.2,83.15,83.18,33167.0,60.8345,60.8565,60.8199,60.8419,33167.0
2017-08-22 11:00:00,83.18,83.19,83.08,83.09,14223.0,60.8419,60.8492,60.7687,60.776,14223.0
2017-08-22 11:05:00,83.08,83.1,83.03,83.04,16179.0,60.7687,60.7833,60.7321,60.7395,16179.0
2017-08-22 11:10:00,83.04,83.04,82.96,82.98,161479.0,60.7395,60.7395,60.6809,60.6956,161479.0
2017-08-22 11:15:00,82.98,83.0,82.94,82.96,15624.0,60.6956,60.7102,60.6663,60.6809,15624.0
2017-08-22 11:20:00,82.94,82.96,82.92,82.93,10920.0,60.6663,60.6809,60.6517,60.659,10920.0
2017-08-22 11:25:00,82.93,82.93,82.83,82.87,16141.0,60.659,60.659,60.5858,60.6151,16141.0
2017-08-22 11:30:00,82.86,82.9,82.85,82.88,12472.0,60.6078,60.637,60.6005,60.6224,12472.0
2017-08-22 11:35:00,82.88,82.9,82.85,82.86,19091.0,60.6224,60.637,60.6005,60.6078,19091.0
2017-08-22 11:40:00,82.86,82.86,82.81,82.83,6755.0,60.6078,60.6078,60.5712,60.5858,6755.0
2017-08-22 11:45:00,82.82,82.83,82.8,82.81,15016.0,60.5785,60.5858,60.5639,60.5712,15016.0
2017-08-22 11:50:00,82.81,82.83,82.79,82.79,11033.0,60.5712,60.5858,60.5566,60.5566,11033.0
2017-08-22 11:55:00,82.78,82.78,82.75,82.76,5314.0,60.5493,60.5493,60.5273,60.5346,5314.0
2017-08-22 12:00:00,82.75,82.75,82.67,82.67,27579.0,60.5273,60.5273,60.4688,60.4688,27579.0
2017-08-22 12:05:00,82.67,82.72,82.66,82.71,22589.0,60.4688,60.5054,60.4615,60.4981,22589.0
2017-08-22 12:10:00,82.72,82.74,82.71,82.73,16611.0,60.5054,60.52,60.4981,60.5127,16611.0
2017-08-22 12:15:00,82.74,82.76,82.73,82.76,8605.0,60.52,60.5346,60.5127,60.5346,8605.0
2017-08-22 12:20:00,82.75,82.75,82.67,82.68,15610.0,60.5273,60.5273,60.4688,60.4761,15610.0
2017-08-22 12:25:00,82.66,82.68,82.62,82.63,8452.0,60.4615,60.4761,60.4322,60.4396,8452.0
2017-08-22 12:30:00,82.63,82.66,82.6,82.65,6969.0,60.4396,60.4615,60.4176,60.4542,6969.0
2017-08-22 12:35:00,82.65,82.68,82.63,82.67,5729.0,60.4542,60.4761,60.4396,60.4688,5729.0
2017-08-22 12:40:00,82.68,82.7,82.67,82.7,22385.0,60.4761,60.4908,60.4688,60.4908,22385.0
2017-08-22 12:45:00,82.7,82.72,82.68,82.7,4486.0,60.4908,60.5054,60.4761,60.4908,4486.0
2017-08-22 12:50:00,82.7,82.72,82.68,82.69,11163.0,60.4908,60.5054,60.4761,60.4834,11163.0
2017-08-22 12:55:00,82.7,82.74,82.69,82.73,7991.0,60.4908,60.52,60.4834,60.5127,7991.0
2017-08-22 13:00:00,82.73,82.77,82.71,82.77,11731.0,60.5127,60.542,60.4981,60.542,11731.0
2017-08-22 13:05:00,82.77,82.78,82.75,82.76,10163.0,60.542,60.5493,60.5273,60.5346,10163.0
2017-08-22 13:10:00,82.77,82.79,82.76,82.78,11902.0,60.542,60.5566,60.5346,60.5493,11902.0
2017-08-22 13:15:00,82.79,82.79,82.76,82.79,9485.0,60.5566,60.5566,60.5346,60.5566,9485.0
2017-08-22 13:20:00,82.78,82.79,82.76,82.79,6721.0,60.5493,60.5566,60.5346,60.5566,6721.0
2017-08-22 13:25:00,82.79,82.8,82.77,82.79,7465.0,60.5566,60.5639,60.542,60.5566,7465.0
2017-08-22 13:30:00,82.8,82.81,82.77,82.79,10447.0,60.5639,60.5712,60.542,60.5566,10447.0
2017-08-22 13:35:00,82.79,82.83,82.79,82.8,16703.0,60.5566,60.5858,60.5566,60.5639,16703.0
2017-08-22 13:40:00,82.81,82.81,82.77,82.8,6576.0,60.5712,60.5712,60.542,60.5639,6576.0
2017-08-22 13:45:00,82.79,82.82,82.77,82.81,11669.0,60.5566,60.5785,60.542,60.5712,11669.0
2017-08-22 13:50:00,82.81,82.84,82.8,82.81,14710.0,60.5712,60.5932,60.5639,60.5712,14710.0
2017-08-22 13:55:00,82.81,82.82,82.79,82.82,9039.0,60.5712,60.5785,60.5566,60.5785,9039.0
2017-08-22 14:00:00,82.81,82.84,82.8,82.8,11679.0,60.5712,60.5932,60.5639,60.5639,11679.0
2017-08-22 14:05:00,82.8,82.8,82.76,82.77,13796.0,60.5639,60.5639,60.5346,60.542,13796.0
2017-08-22 14:10:00,82.78,82.79,82.76,82.76,17429.0,60.5493,60.5566,60.5346,60.5346,17429.0
2017-08-22 14:15:00,82.76,82.79,82.75,82.78,13439.0,60.5346,60.5566,60.5273,60.5493,13439.0
2017-08-22 14:20:00,82.79,82.86,82.79,82.86,6814.0,60.5566,60.6078,60.5566,60.6078,6814.0
2017-08-22 14:25:00,82.85,82.93,82.85,82.92,20944.0,60.6005,60.659,60.6005,60.6517,20944.0
2017-08-22 14:30:00,82.93,82.94,82.9,82.92,36096.0,60.659,60.6663,60.637,60.6517,36096.0
2017-08-22 14:35:00,82.93,82.96,82.91,82.93,10361.0,60.659,60.6809,60.6444,60.659,10361.0
2017-08-22 14:40:00,82.94,82.95,82.9,82.94,37074.0,60.6663,60.6736,60.637,60.6663,37074.0
2017-08-22 14:45:00,82.93,82.96,82.93,82.95,18374.0,60.659,60.6809,60.659,60.6736,18374.0
2017-08-22 14:50:00,82.95,82.97,82.94,82.96,8634.0,60.6736,60.6883,60.6663,60.6809,8634.0
2017-08-22 14:55:00,82.96,82.96,82.92,82.92,9959.0,60.6809,60.6809,60.6517,60.6517,9959.0
2017-08-22 15:00:00,82.94,82.95,82.91,82.92,14906.0,60.6663,60.6736,60.6444,60.6517,14906.0
2017-08-22 15:05:00,82.91,82.92,82.89,82.91,8639.0,60.6444,60.6517,60.6297,60.6444,8639.0
2017-08-22 15:10:00,82.92,82.96,82.91,82.93,12410.0,60.6517,60.6809,60.6444,60.659,12410.0
2017-08-22 15:15:00,82.93,82.97,82.92,82.94,10434.0,60.659,60.6883,60.6517,60.6663,10434.0
2017-08-22 15:20:00,82.94,82.96,82.92,82.92,14158.0,60.6663,60.6809,60.6517,60.6517,14158.0
2017-08-22 15:25:00,82.91,82.93,82.9,82.92,14918.0,60.6444,60.659,60.637,60.6517,14918.0
2017-08-22 15:30:00,82.93,83.0,82.93,82.95,28896.0,60.659,60.7102,60.659,60.6736,28896.0
2017-08-22 15:35:00,82.96,82.98,82.92,82.94,20651.0,60.6809,60.6956,60.6517,60.6663,20651.0
2017-08-22 15:40:00,82.93,82.93,82.88,82.89,34078.0,60.659,60.659,60.6224,60.6297,34078.0
2017-08-22 15:45:00,82.89,82.98,82.88,82.92,33459.0,60.6297,60.6956,60.6224,60.6517,33459.0
2017-08-22 15:50:00,82.92,82.93,82.83,82.84,50908.0,60.6517,60.659,60.5858,60.5932,50908.0
2017-08-22 15:55:00,82.84,82.87,82.81,82.86,133206.0,60.5932,60.6151,60.5712,60.6078,133206.0
2017-08-23 09:30:00,82.86,82.89,82.66,82.8,70405.0,60.6078,60.6297,60.4615,60.5639,70405.0
2017-08-23 09:35:00,82.83,82.91,82.65,82.9,39138.0,60.5858,60.6444,60.4542,60.637,39138.0
2017-08-23 09:40:00,82.89,82.95,82.84,82.91,24706.0,60.6297,60.6736,60.5932,60.6444,24706.0
2017-08-23 09:45:00,82.91,83.0,82.91,82.99,29407.0,60.6444,60.7102,60.6444,60.7029,29407.0
2017-08-23 09:50:00,82.99,82.99,82.91,82.95,50217.0,60.7029,60.7029,60.6444,60.6736,50217.0
2017-08-23 09:55:00,82.95,82.97,82.9,82.92,25202.0,60.6736,60.6883,60.637,60.6517,25202.0
2017-08-23 10:00:00,82.93,82.97,82.9,82.95,16636.0,60.659,60.6883,60.637,60.6736,16636.0
2017-08-23 10:05:00,82.94,82.97,82.86,82.9,11902.0,60.6663,60.6883,60.6078,60.637,11902.0
2017-08-23 10:10:00,82.9,83.03,82.89,83.02,13731.0,60.637,60.7321,60.6297,60.7248,13731.0
2017-08-23 10:15:00,83.02,83.14,83.01,83.13,27545.0,60.7248,60.8126,60.7175,60.8053,27545.0
2017-08-23 10:20:00,83.13,83.13,83.05,83.11,20009.0,60.8053,60.8053,60.7468,60.7907,20009.0
2017-08-23 10:25:00,83.13,83.18,83.1,83.16,16106.0,60.8053,60.8419,60.7833,60.8272,16106.0
2017-08-23 10:30:00,83.2,83.25,83.16,83.25,135866.0,60.8565,60.8931,60.8272,60.8931,135866.0
2017-08-23 10:35:00,83.25,83.33,83.23,83.33,21770.0,60.8931,60.9516,60.8784,60.9516,21770.0
2017-08-23 10:40:00,83.34,83.4,83.32,83.38,35167.0,60.9589,61.0028,60.9443,60.9881,35167.0
2017-08-23 10:45:00,83.38,83.44,83.37,83.43,33278.0,60.9881,61.032,60.9808,61.0247,33278.0
2017-08-23 10:50:00,83.43,83.43,83.39,83.41,13201.0,61.0247,61.0247,60.9955,61.0101,13201.0
2017-08-23 10:55:00,83.4,83.42,83.37,83.38,7589.0,61.0028,61.0174,60.9808,60.9881,7589.0
2017-08-23 11:00:00,83.38,83.45,83.38,83.44,39970.0,60.9881,61.0393,60.9881,61.032,39970.0
2017-08-23 11:05:00,83.43,83.52,83.42,83.52,20674.0,61.0247,61.0905,61.0174,61.0905,20674.0
2017-08-23 11:10:00,83.53,83.53,83.46,83.48,21778.0,61.0979,61.0979,61.0467,61.0613,21778.0
2017-08-23 11:15:00,83.5,83.57,83.5,83.57,25550.0,61.0759,61.1271,61.0759,61.1271,25550.0
2017-08-23 11:20:00,83.57,83.6,83.54,83.55,33930.0,61.1271,61.1491,61.1052,61.1125,33930.0
2017-08-23 11:25:00,83.55,83.57,83.52,83.53,7058.0,61.1125,61.1271,61.0905,61.0979,7058.0
2017-08-23 11:30:00,83.54,83.57,83.53,83.54,24027.0,61.1052,61.1271,61.0979,61.1052,24027.0
2017-08-23 11:35:00,83.54,83.58,83.53,83.58,14701.0,61.1052,61.1344,61.0979,61.1344,14701.0
2017-08-23 11:40:00,83.58,83.6,83.55,83.58,18114.0,61.1344,61.1491,61.1125,61.1344,18114.0
2017-08-23 11:45:00,83.57,83.64,83.56,83.62,20231.0,61.1271,61.1783,61.1198,61.1637,20231.0
2017-08-23 11:50:00,83.63,83.64,83.59,83.64,10287.0,61.171,61.1783,61.1417,61.1783,10287.0
2017-08-23 11:55:00,83.63,83.64,83.61,83.61,13465.0,61.171,61.1783,61.1564,61.1564,13465.0
2017-08-23 12:00:00,83.61,83.65,83.6,83.64,11437.0,61.1564,61.1856,61.1491,61.1783,11437.0
2017-08-23 12:05:00,83.64,83.67,83.63,83.66,14523.0,61.1783,61.2003,61.171,61.193,14523.0
2017-08-23 12:10:00,83.67,83.68,83.65,83.67,19242.0,61.2003,61.2076,61.1856,61.2003,19242.0
2017-08-23 12:15:00,83.68,83.7,83.65,83.65,11924.0,61.2076,61.2222,61.1856,61.1856,11924.0
2017-08-23 12:20:00,83.65,83.69,83.64,83.69,15502.0,61.1856,61.2149,61.1783,61.2149,15502.0
2017-08-23 12:25:00,83.69,83.73,83.68,83.72,11295.0,61.2149,61.2442,61.2076,61.2368,11295.0
2017-08-23 12:30:00,83.72,83.73,83.66,83.67,8046.0,61.2368,61.2442,61.193,61.2003,8046.0
2017-08-23 12:35:00,83.67,83.7,83.65,83.67,21600.0,61.2003,61.2222,61.1856,61.2003,21600.0
2017-08-23 12:40:00,83.67,83.68,83.62,83.66,12299.0,61.2003,61.2076,61.1637,61.193,12299.0
2017-08-23 12:45:00,83.65,83.65,83.56,83.57,9404.0,61.1856,61.1856,61.1198,61.1271,9404.0
2017-08-23 12:50:00,83.56,83.6,83.55,83.59,8750.0,61.1198,61.1491,61.1125,61.1417,8750.0
2017-08-23 12:55:00,83.6,83.62,83.58,83.62,7575.0,61.1491,61.1637,61.1344,61.1637,7575.0
2017-08-23 13:00:00,83.62,83.62,83.6,83.61,7924.0,61.1637,61.1637,61.1491,61.1564,7924.0
2017-08-23 13:05:00,83.6,83.61,83.56,83.56,14201.0,61.1491,61.1564,61.1198,61.1198,14201.0
2017-08-23 13:10:00,83.56,83.59,83.55,83.58,7074.0,61.1198,61.1417,61.1125,61.1344,7074.0
2017-08-23 13:15:00,83.58,83.59,83.52,83.58,10479.0,61.1344,61.1417,61.0905,61.1344,10479.0
2017-08-23 13:20:00,83.58,83.58,83.55,83.58,10610.0,61.1344,61.1344,61.1125,61.1344,10610.0
2017-08-23 13:25:00,83.58,83.59,83.54,83.57,21457.0,61.1344,61.1417,61.1052,61.1271,21457.0
2017-08-23 13:30:00,83.56,83.57,83.54,83.57,25209.0,61.1198,61.1271,61.1052,61.1271,25209.0
2017-08-23 13:35:00,83.57,83.57,83.53,83.53,20941.0,61.1271,61.1271,61.0979,61.0979,20941.0
2017-08-23 13:40:00,83.54,83.59,83.52,83.57,13971.0,61.1052,61.1417,61.0905,61.1271,13971.0
2017-08-23 13:45:00,83.57,83.58,83.55,83.55,13509.0,61.1271,61.1344,61.1125,61.1125,13509.0
2017-08-23 13:50:00,83.56,83.57,83.54,83.56,10932.0,61.1198,61.1271,61.1052,61.1198,10932.0
2017-08-23 13:55:00,83.57,83.58,83.53,83.58,67367.0,61.1271,61.1344,61.0979,61.1344,67367.0
2017-08-23 14:00:00,83.57,83.59,83.56,83.59,15735.0,61.1271,61.1417,61.1198,61.1417,15735.0
2017-08-23 14:05:00,83.58,83.6,83.57,83.59,6649.0,61.1344,61.1491,61.1271,61.1417,6649.0
2017-08-23 14:10:00,83.59,83.65,83.59,83.64,35356.0,61.1417,61.1856,61.1417,61.1783,35356.0
2017-08-23 14:15:00,83.64,83.65,83.61,83.62,8407.0,61.1783,61.1856,61.1564,61.1637,8407.0
2017-08-23 14:20:00,83.63,83.69,83.63,83.67,7607.0,61.171,61.2149,61.171,61.2003,7607.0
2017-08-23 14:25:00,83.67,83.68,83.63,83.67,6424.0,61.2003,61.2076,61.171,61.2003,6424.0
2017-08-23 14:30:00,83.66,83.69,83.65,83.65,6738.0,61.193,61.2149,61.1856,61.1856,6738.0
2017-08-23 14:35:00,83.65,83.67,83.64,83.66,7624.0,61.1856,61.2003,61.1783,61.193,7624.0
2017-08-23 14:40:00,83.67,83.67,83.64,83.64,12825.0,61.2003,61.2003,61.1783,61.1783,12825.0
2017-08-23 14:45:00,83.64,83.68,83.64,83.64,8046.0,61.1783,61.2076,61.1783,61.1783,8046.0
2017-08-23 14:50:00,83.64,83.68,83.64,83.66,12283.0,61.1783,61.2076,61.1783,61.193,12283.0
2017-08-23 14:55:00,83.67,83.7,83.65,83.68,12190.0,61.2003,61.2222,61.1856,61.2076,12190.0
2017-08-23 15:00:00,83.67,83.71,83.67,83.69,11872.0,61.2003,61.2295,61.2003,61.2149,11872.0
2017-08-23 15:05:00,83.69,83.73,83.68,83.7,9909.0,61.2149,61.2442,61.2076,61.2222,9909.0
2017-08-23 15:10:00,83.69,83.74,83.69,83.73,9373.0,61.2149,61.2515,61.2149,61.2442,9373.0
2017-08-23 15:15:00,83.73,83.74,83.71,83.73,17981.0,61.2442,61.2515,61.2295,61.2442,17981.0
2017-08-23 15:20:00,83.73,83.74,83.72,83.73,10882.0,61.2442,61.2515,61.2368,61.2442,10882.0
2017-08-23 15:25:00,83.74,83.75,83.7,83.7,14640.0,61.2515,61.2588,61.2222,61.2222,14640.0
2017-08-23 15:30:00,83.71,83.75,83.7,83.74,28135.0,61.2295,61.2588,61.2222,61.2515,28135.0
2017-08-23 15:35:00,83.75,83.78,83.72,83.76,36503.0,61.2588,61.2807,61.2368,61.2661,36503.0
2017-08-23 15:40:00,83.76,83.76,83.71,83.71,31338.0,61.2661,61.2661,61.2295,61.2295,31338.0
2017-08-23 15:45:00,83.71,83.73,83.68,83.69,50119.0,61.2295,61.2442,61.2076,61.2149,50119.0
2017-08-23 15:50:00,83.69,83.71,83.67,83.69,31200.0,61.2149,61.2295,61.2003,61.2149,31200.0
2017-08-23 15:55:00,83.68,83.69,83.65,83.66,96534.0,61.2076,61.2149,61.1856,61.193,96534.0
2017-08-24 09:30:00,83.85,84.15,83.8,84.13,81344.0,61.3319,61.5514,61.2954,61.5367,81344.0
2017-08-24 09:35:00,84.14,84.33,84.03,84.06,68146.0,61.544,61.683,61.4636,61.4855,68146.0
2017-08-24 09:40:00,84.06,84.12,84.04,84.04,19676.0,61.4855,61.5294,61.4709,61.4709,19676.0
2017-08-24 09:45:00,84.05,84.23,84.05,84.21,16041.0,61.4782,61.6099,61.4782,61.5952,16041.0
2017-08-24 09:50:00,84.2,84.26,84.1,84.12,17768.0,61.5879,61.6318,61.5148,61.5294,17768.0
2017-08-24 09:55:00,84.14,84.14,83.96,83.96,13004.0,61.544,61.544,61.4124,61.4124,13004.0
2017-08-24 10:00:00,83.96,84.04,83.96,84.03,15103.0,61.4124,61.4709,61.4124,61.4636,15103.0
2017-08-24 10:05:00,84.03,84.13,84.01,84.09,32547.0,61.4636,61.5367,61.449,61.5075,32547.0
2017-08-24 10:10:00,84.09,84.16,84.05,84.13,22366.0,61.5075,61.5587,61.4782,61.5367,22366.0
2017-08-24 10:15:00,84.12,84.2,84.12,84.14,16008.0,61.5294,61.5879,61.5294,61.544,16008.0
2017-08-24 10:20:00,84.14,84.23,84.1,84.2,16423.0,61.544,61.6099,61.5148,61.5879,16423.0
2017-08-24 10:25:00,84.19,84.24,84.19,84.24,11806.0,61.5806,61.6172,61.5806,61.6172,11806.0
2017-08-24 10:30:00,84.24,84.26,84.19,84.25,18786.0,61.6172,61.6318,61.5806,61.6245,18786.0
2017-08-24 10:35:00,84.25,84.26,84.2,84.23,11464.0,61.6245,61.6318,61.5879,61.6099,11464.0
2017-08-24 10:40:00,84.23,84.24,84.17,84.22,24053.0,61.6099,61.6172,61.566,61.6026,24053.0
2017-08-24 10:45:00,84.21,84.21,84.12,84.13,8945.0,61.5952,61.5952,61.5294,61.5367,8945.0
2017-08-24 10:50:00,84.12,84.13,84.06,84.08,69188.0,61.5294,61.5367,61.4855,61.5002,69188.0
2017-08-24 10:55:00,84.08,84.12,84.08,84.08,19807.0,61.5002,61.5294,61.5002,61.5002,19807.0
2017-08-24 11:00:00,84.09,84.11,84.06,84.09,10314.0,61.5075,61.5221,61.4855,61.5075,10314.0
2017-08-24 11:05:00,84.09,84.1,84.03,84.03,23905.0,61.5075,61.5148,61.4636,61.4636,23905.0
2017-08-24 11:10:00,84.04,84.09,84.03,84.06,28032.0,61.4709,61.5075,61.4636,61.4855,28032.0
2017-08-24 11:15:00,84.06,84.11,84.01,84.11,20387.0,61.4855,61.5221,61.449,61.5221,20387.0
2017-08-24 11:20:00,84.1,84.11,84.07,84.11,16719.0,61.5148,61.5221,61.4928,61.5221,16719.0
2017-08-24 11:25:00,84.11,84.11,83.99,84.03,10595.0,61.5221,61.5221,61.4343,61.4636,10595.0
2017-08-24 11:30:00,84.03,84.05,83.99,84.01,20968.0,61.4636,61.4782,61.4343,61.449,20968.0
2017-08-24 11:35:00,84.02,84.07,84.01,84.06,10626.0,61.4563,61.4928,61.449,61.4855,10626.0
2017-08-24 11:40:00,84.06,84.14,84.06,84.13,24308.0,61.4855,61.544,61.4855,61.5367,24308.0
2017-08-24 11:45:00,84.14,84.14,84.11,84.12,10785.0,61.544,61.544,61.5221,61.5294,10785.0
2017-08-24 11:50:00,84.13,84.14,84.09,84.11,6446.0,61.5367,61.544,61.5075,61.5221,6446.0
2017-08-24 11:55:00,84.12,84.13,84.08,84.12,18195.0,61.5294,61.5367,61.5002,61.5294,18195.0
2017-08-24 12:00:00,84.11,84.11,84.07,84.07,21673.0,61.5221,61.5221,61.4928,61.4928,21673.0
2017-08-24 12:05:00,84.08,84.09,84.06,84.06,9880.0,61.5002,61.5075,61.4855,61.4855,9880.0
2017-08-24 12:10:00,84.07,84.12,84.06,84.07,25669.0,61.4928,61.5294,61.4855,61.4928,25669.0
2017-08-24 12:15:00,84.06,84.06,84.0,84.01,16178.0,61.4855,61.4855,61.4416,61.449,16178.0
2017-08-24 12:20:00,84.01,84.01,83.95,83.99,40331.0,61.449,61.449,61.4051,61.4343,40331.0
2017-08-24 12:25:00,83.98,84.0,83.98,83.99,8054.0,61.427,61.4416,61.427,61.4343,8054.0
2017-08-24 12:30:00,83.99,84.03,83.97,83.98,24775.0,61.4343,61.4636,61.4197,61.427,24775.0
2017-08-24 12:35:00,83.98,83.99,83.93,83.99,14614.0,61.427,61.4343,61.3904,61.4343,14614.0
2017-08-24 12:40:00,83.99,84.01,83.98,84.01,7069.0,61.4343,61.449,61.427,61.449,7069.0
2017-08-24 12:45:00,84.0,84.01,83.97,84.01,6584.0,61.4416,61.449,61.4197,61.449,6584.0
2017-08-24 12:50:00,84.01,84.01,83.94,83.94,6812.0,61.449,61.449,61.3978,61.3978,6812.0
2017-08-24 12:55:00,83.94,83.95,83.94,83.95,5063.0,61.3978,61.4051,61.3978,61.4051,5063.0
2017-08-24 13:00:00,83.95,83.95,83.9,83.93,22623.0,61.4051,61.4051,61.3685,61.3904,22623.0
2017-08-24 13:05:00,83.93,83.98,83.92,83.96,15098.0,61.3904,61.427,61.3831,61.4124,15098.0
2017-08-24 13:10:00,83.95,83.98,83.94,83.97,6866.0,61.4051,61.427,61.3978,61.4197,6866.0
2017-08-24 13:15:00,83.97,84.0,83.96,83.97,8977.0,61.4197,61.4416,61.4124,61.4197,8977.0
2017-08-24 13:20:00,83.97,84.01,83.97,83.99,16578.0,61.4197,61.449,61.4197,61.4343,16578.0
2017-08-24 13:25:00,83.98,83.99,83.96,83.96,8721.0,61.427,61.4343,61.4124,61.4124,8721.0
2017-08-24 13:30:00,83.97,83.97,83.93,83.93,7391.0,61.4197,61.4197,61.3904,61.3904,7391.0
2017-08-24 13:35:00,83.94,83.95,83.92,83.93,9193.0,61.3978,61.4051,61.3831,61.3904,9193.0
2017-08-24 13:40:00,83.94,83.95,83.91,83.93,10695.0,61.3978,61.4051,61.3758,61.3904,10695.0
2017-08-24 13:45:00,83.94,83.95,83.93,83.93,7050.0,61.3978,61.4051,61.3904,61.3904,7050.0
2017-08-24 13:50:00,83.93,83.96,83.91,83.93,12364.0,61.3904,61.4124,61.3758,61.3904,12364.0
2017-08-24 13:55:00,83.92,83.93,83.9,83.91,80465.0,61.3831,61.3904,61.3685,61.3758,80465.0
2017-08-24 14:00:00,83.92,83.92,83.9,83.9,57815.0,61.3831,61.3831,61.3685,61.3685,57815.0
2017-08-24 14:05:00,83.9,83.91,83.87,83.89,80473.0,61.3685,61.3758,61.3466,61.3612,80473.0
2017-08-24 14:10:00,83.89,83.9,83.84,83.84,35015.0,61.3612,61.3685,61.3246,61.3246,35015.0
2017-08-24 14:15:00,83.84,83.85,83.78,83.8,33204.0,61.3246,61.3319,61.2807,61.2954,33204.0
2017-08-24 14:20:00,83.79,83.81,83.78,83.8,31631.0,61.288,61.3027,61.2807,61.2954,31631.0
2017-08-24 14:25:00,83.8,83.81,83.75,83.77,15010.0,61.2954,61.3027,61.2588,61.2734,15010.0
2017-08-24 14:30:00,83.76,83.76,83.71,83.72,12884.0,61.2661,61.2661,61.2295,61.2368,12884.0
2017-08-24 14:35:00,83.73,83.76,83.71,83.71,21885.0,61.2442,61.2661,61.2295,61.2295,21885.0
2017-08-24 14:40:00,83.71,83.71,83.63,83.63,12686.0,61.2295,61.2295,61.171,61.171,12686.0
2017-08-24 14:45:00,83.64,83.67,83.63,83.63,17363.0,61.1783,61.2003,61.171,61.171,17363.0
2017-08-24 14:50:00,83.64,83.69,83.64,83.67,24046.0,61.1783,61.2149,61.1783,61.2003,24046.0
2017-08-24 14:55:00,83.67,83.71,83.65,83.69,49143.0,61.2003,61.2295,61.1856,61.2149,49143.0
2017-08-24 15:00:00,83.69,83.69,83.63,83.63,20632.0,61.2149,61.2149,61.171,61.171,20632.0
2017-08-24 15:05:00,83.64,83.65,83.62,83.63,24495.0,61.1783,61.1856,61.1637,61.171,24495.0
2017-08-24 15:10:00,83.62,83.64,83.61,83.64,17891.0,61.1637,61.1783,61.1564,61.1783,17891.0
2017-08-24 15:15:00,83.64,83.69,83.64,83.68,18775.0,61.1783,61.2149,61.1783,61.2076,18775.0
2017-08-24 15:20:00,83.69,83.69,83.63,83.67,15913.0,61.2149,61.2149,61.171,61.2003,15913.0
2017-08-24 15:25:00,83.66,83.67,83.61,83.61,20353.0,61.193,61.2003,61.1564,61.1564,20353.0
2017-08-24 15:30:00,83.62,83.62,83.51,83.51,31856.0,61.1637,61.1637,61.0832,61.0832,31856.0
2017-08-24 15:35:00,83.52,83.52,83.47,83.51,26044.0,61.0905,61.0905,61.054,61.0832,26044.0
2017-08-24 15:40:00,83.52,83.54,83.46,83.46,36218.0,61.0905,61.1052,61.0467,61.0467,36218.0
2017-08-24 15:45:00,83.46,83.46,83.37,83.4,29200.0,61.0467,61.0467,60.9808,61.0028,29200.0
2017-08-24 15:50:00,83.39,83.43,83.38,83.42,37892.0,60.9955,61.0247,60.9881,61.0174,37892.0
2017-08-24 15:55:00,83.41,83.44,83.37,83.4,75931.0,61.0101,61.032,60.9808,61.0028,75931.0
2017-08-25 09:30:00,83.69,83.77,83.57,83.64,83218.0,61.2149,61.2734,61.1271,61.1783,83218.0
2017-08-25 09:35:00,83.65,83.75,83.62,83.64,44152.0,61.1856,61.2588,61.1637,61.1783,44152.0
2017-08-25 09:40:00,83.66,83.66,83.5,83.53,27852.0,61.193,61.193,61.0759,61.0979,27852.0
2017-08-25 09:45:00,83.52,83.53,83.46,83.47,17393.0,61.0905,61.0979,61.0467,61.054,17393.0
2017-08-25 09:50:00,83.47,83.57,83.42,83.44,28403.0,61.054,61.1271,61.0174,61.032,28403.0
2017-08-25 09:55:00,83.42,83.44,83.31,83.35,29700.0,61.0174,61.032,60.9369,60.9662,29700.0
2017-08-25 10:00:00,83.33,83.52,83.33,83.45,78886.0,60.9516,61.0905,60.9516,61.0393,78886.0
2017-08-25 10:05:00,83.46,83.59,83.42,83.58,69361.0,61.0467,61.1417,61.0174,61.1344,69361.0
2017-08-25 10:10:00,83.56,83.58,83.49,83.51,39990.0,61.1198,61.1344,61.0686,61.0832,39990.0
2017-08-25 10:15:00,83.51,83.61,83.5,83.56,14165.0,61.0832,61.1564,61.0759,61.1198,14165.0
2017-08-25 10:20:00,83.56,83.56,83.48,83.54,21684.0,61.1198,61.1198,61.0613,61.1052,21684.0
2017-08-25 10:25:00,83.53,83.58,83.49,83.58,19762.0,61.0979,61.1344,61.0686,61.1344,19762.0
2017-08-25 10:30:00,83.57,83.6,83.52,83.55,21522.0,61.1271,61.1491,61.0905,61.1125,21522.0
2017-08-25 10:35:00,83.55,83.6,83.54,83.57,14712.0,61.1125,61.1491,61.1052,61.1271,14712.0
2017-08-25 10:40:00,83.56,83.62,83.56,83.61,11737.0,61.1198,61.1637,61.1198,61.1564,11737.0
2017-08-25 10:45:00,83.61,83.62,83.49,83.5,19300.0,61.1564,61.1637,61.0686,61.0759,19300.0
2017-08-25 10:50:00,83.5,83.5,83.44,83.46,22715.0,61.0759,61.0759,61.032,61.0467,22715.0
2017-08-25 10:55:00,83.47,83.55,83.46,83.55,30670.0,61.054,61.1125,61.0467,61.1125,30670.0
2017-08-25 11:00:00,83.56,83.57,83.47,83.48,21441.0,61.1198,61.1271,61.054,61.0613,21441.0
2017-08-25 11:05:00,83.49,83.55,83.48,83.54,9837.0,61.0686,61.1125,61.0613,61.1052,9837.0
2017-08-25 11:10:00,83.54,83.6,83.5,83.5,24065.0,61.1052,61.1491,61.0759,61.0759,24065.0
2017-08-25 11:15:00,83.5,83.55,83.46,83.52,23297.0,61.0759,61.1125,61.0467,61.0905,23297.0
2017-08-25 11:20:00,83.52,83.58,83.5,83.55,27481.0,61.0905,61.1344,61.0759,61.1125,27481.0
2017-08-25 11:25:00,83.55,83.63,83.55,83.59,30141.0,61.1125,61.171,61.1125,61.1417,30141.0
2017-08-25 11:30:00,83.58,83.64,83.57,83.59,18817.0,61.1344,61.1783,61.1271,61.1417,18817.0
2017-08-25 11:35:00,83.6,83.65,83.59,83.63,15954.0,61.1491,61.1856,61.1417,61.171,15954.0
2017-08-25 11:40:00,83.64,83.67,83.63,83.64,20022.0,61.1783,61.2003,61.171,61.1783,20022.0
2017-08-25 11:45:00,83.65,83.65,83.6,83.64,23615.0,61.1856,61.1856,61.1491,61.1783,23615.0
2017-08-25 11:50:00,83.64,83.73,83.64,83.72,14921.0,61.1783,61.2442,61.1783,61.2368,14921.0
2017-08-25 11:55:00,83.72,83.74,83.67,83.71,15049.0,61.2368,61.2515,61.2003,61.2295,15049.0
2017-08-25 12:00:00,83.71,83.76,83.7,83.76,24518.0,61.2295,61.2661,61.2222,61.2661,24518.0
2017-08-25 12:05:00,83.76,83.8,83.76,83.8,29454.0,61.2661,61.2954,61.2661,61.2954,29454.0
2017-08-25 12:10:00,83.8,83.8,83.76,83.79,28874.0,61.2954,61.2954,61.2661,61.288,28874.0
2017-08-25 12:15:00,83.79,83.8,83.76,83.8,63752.0,61.288,61.2954,61.2661,61.2954,63752.0
2017-08-25 12:20:00,83.79,83.82,83.79,83.82,15020.0,61.288,61.31,61.288,61.31,15020.0
2017-08-25 12:25:00,83.81,83.82,83.78,83.79,11048.0,61.3027,61.31,61.2807,61.288,11048.0
2017-08-25 12:30:00,83.79,83.8,83.72,83.73,14730.0,61.288,61.2954,61.2368,61.2442,14730.0
2017-08-25 12:35:00,83.73,83.77,83.72,83.77,12600.0,61.2442,61.2734,61.2368,61.2734,12600.0
2017-08-25 12:40:00,83.77,83.78,83.75,83.76,9397.0,61.2734,61.2807,61.2588,61.2661,9397.0
2017-08-25 12:45:00,83.76,83.77,83.74,83.75,10411.0,61.2661,61.2734,61.2515,61.2588,10411.0
2017-08-25 12:50:00,83.74,83.77,83.74,83.77,7490.0,61.2515,61.2734,61.2515,61.2734,7490.0
2017-08-25 12:55:00,83.77,83.82,83.77,83.82,19195.0,61.2734,61.31,61.2734,61.31,19195.0
2017-08-25 13:00:00,83.82,83.87,83.82,83.87,15837.0,61.31,61.3466,61.31,61.3466,15837.0
2017-08-25 13:05:00,83.87,83.88,83.85,83.87,11595.0,61.3466,61.3539,61.3319,61.3466,11595.0
2017-08-25 13:10:00,83.87,83.9,83.85,83.89,9147.0,61.3466,61.3685,61.3319,61.3612,9147.0
2017-08-25 13:15:00,83.89,83.9,83.88,83.9,5549.0,61.3612,61.3685,61.3539,61.3685,5549.0
2017-08-25 13:20:00,83.89,83.92,83.88,83.91,7918.0,61.3612,61.3831,61.3539,61.3758,7918.0
2017-08-25 13:25:00,83.9,83.91,83.88,83.89,10157.0,61.3685,61.3758,61.3539,61.3612,10157.0
2017-08-25 13:30:00,83.9,83.92,83.89,83.89,10925.0,61.3685,61.3831,61.3612,61.3612,10925.0
2017-08-25 13:35:00,83.89,83.9,83.88,83.88,10792.0,61.3612,61.3685,61.3539,61.3539,10792.0
2017-08-25 13:40:00,83.88,83.93,83.88,83.92,10106.0,61.3539,61.3904,61.3539,61.3831,10106.0
2017-08-25 13:45:00,83.93,83.94,83.92,83.92,7691.0,61.3904,61.3978,61.3831,61.3831,7691.0
2017-08-25 13:50:00,83.93,83.96,83.92,83.96,32472.0,61.3904,61.4124,61.3831,61.4124,32472.0
2017-08-25 13:55:00,83.95,83.97,83.92,83.97,16488.0,61.4051,61.4197,61.3831,61.4197,16488.0
2017-08-25 14:00:00,83.97,83.99,83.97,83.99,7318.0,61.4197,61.4343,61.4197,61.4343,7318.0
2017-08-25 14:05:00,83.98,83.99,83.96,83.97,11948.0,61.427,61.4343,61.4124,61.4197,11948.0
2017-08-25 14:10:00,83.97,84.0,83.96,83.99,8437.0,61.4197,61.4416,61.4124,61.4343,8437.0
2017-08-25 14:15:00,84.0,84.03,83.99,84.02,12218.0,61.4416,61.4636,61.4343,61.4563,12218.0
2017-08-25 14:20:00,84.02,84.02,83.97,83.98,10402.0,61.4563,61.4563,61.4197,61.427,10402.0
2017-08-25 14:25:00,83.98,84.0,83.97,83.98,15423.0,61.427,61.4416,61.4197,61.427,15423.0
2017-08-25 14:30:00,83.99,84.0,83.98,84.0,8394.0,61.4343,61.4416,61.427,61.4416,8394.0
2017-08-25 14:35:00,84.0,84.0,83.96,83.98,37958.0,61.4416,61.4416,61.4124,61.427,37958.0
2017-08-25 14:40:00,83.98,84.03,83.98,84.01,10847.0,61.427,61.4636,61.427,61.449,10847.0
2017-08-25 14:45:00,84.01,84.01,83.99,84.0,17983.0,61.449,61.449,61.4343,61.4416,17983.0
2017-08-25 14:50:00,84.0,84.03,83.99,84.03,16564.0,61.4416,61.4636,61.4343,61.4636,16564.0
2017-08-25 14:55:00,84.03,84.04,84.01,84.04,10659.0,61.4636,61.4709,61.449,61.4709,10659.0
2017-08-25 15:00:00,84.04,84.05,83.99,84.05,17582.0,61.4709,61.4782,61.4343,61.4782,17582.0
2017-08-25 15:05:00,84.05,84.09,84.05,84.07,11087.0,61.4782,61.5075,61.4782,61.4928,11087.0
2017-08-25 15:10:00,84.08,84.13,84.04,84.04,32001.0,61.5002,61.5367,61.4709,61.4709,32001.0
2017-08-25 15:15:00,84.05,84.07,84.03,84.05,18122.0,61.4782,61.4928,61.4636,61.4782,18122.0
2017-08-25 15:20:00,84.06,84.11,84.04,84.1,142418.0,61.4855,61.5221,61.4709,61.5148,142418.0
2017-08-25 15:25:00,84.11,84.11,84.07,84.09,39513.0,61.5221,61.5221,61.4928,61.5075,39513.0
2017-08-25 15:30:00,84.09,84.09,84.02,84.04,29223.0,61.5075,61.5075,61.4563,61.4709,29223.0
2017-08-25 15:35:00,84.03,84.03,83.97,83.98,23344.0,61.4636,61.4636,61.4197,61.427,23344.0
2017-08-25 15:40:00,83.97,84.0,83.95,83.97,28675.0,61.4197,61.4416,61.4051,61.4197,28675.0
2017-08-25 15:45:00,83.96,83.97,83.87,83.88,46845.0,61.4124,61.4197,61.3466,61.3539,46845.0
2017-08-25 15:50:00,83.88,83.88,83.8,83.81,54885.0,61.3539,61.3539,61.2954,61.3027,54885.0
2017-08-25 15:55:00,83.81,83.85,83.79,83.81,92439.0,61.3027,61.3319,61.288,61.3027,92439.0
2017-08-28 09:30:00,83.86,83.86,83.75,83.8,70441.0,61.3392,61.3392,61.2588,61.2954,70441.0
2017-08-28 09:35:00,83.79,83.94,83.78,83.87,37549.0,61.288,61.3978,61.2807,61.3466,37549.0
2017-08-28 09:40:00,83.86,83.93,83.85,83.87,15401.0,61.3392,61.3904,61.3319,61.3466,15401.0
2017-08-28 09:45:00,83.87,83.88,83.82,83.87,48005.0,61.3466,61.3539,61.31,61.3466,48005.0
2017-08-28 09:50:00,83.87,83.91,83.84,83.84,30774.0,61.3466,61.3758,61.3246,61.3246,30774.0
2017-08-28 09:55:00,83.85,83.86,83.75,83.77,127639.0,61.3319,61.3392,61.2588,61.2734,127639.0
2017-08-28 10:00:00,83.76,83.8,83.68,83.74,15981.0,61.2661,61.2954,61.2076,61.2515,15981.0
2017-08-28 10:05:00,83.73,83.75,83.7,83.72,10273.0,61.2442,61.2588,61.2222,61.2368,10273.0
2017-08-28 10:10:00,83.72,83.77,83.7,83.71,20618.0,61.2368,61.2734,61.2222,61.2295,20618.0
2017-08-28 10:15:00,83.71,83.75,83.66,83.72,14951.0,61.2295,61.2588,61.193,61.2368,14951.0
2017-08-28 10:20:00,83.73,83.74,83.6,83.62,20152.0,61.2442,61.2515,61.1491,61.1637,20152.0
2017-08-28 10:25:00,83.63,83.64,83.51,83.51,27847.0,61.171,61.1783,61.0832,61.0832,27847.0
2017-08-28 10:30:00,83.5,83.51,83.4,83.4,34630.0,61.0759,61.0832,61.0028,61.0028,34630.0
2017-08-28 10:35:00,83.39,83.4,83.36,83.36,20835.0,60.9955,61.0028,60.9735,60.9735,20835.0
2017-08-28 10:40:00,83.38,83.38,83.26,83.27,23193.0,60.9881,60.9881,60.9004,60.9077,23193.0
2017-08-28 10:45:00,83.28,83.34,83.27,83.29,12851.0,60.915,60.9589,60.9077,60.9223,12851.0
2017-08-28 10:50:00,83.29,83.39,83.29,83.38,30405.0,60.9223,60.9955,60.9223,60.9881,30405.0
2017-08-28 10:55:00,83.39,83.39,83.33,83.35,29751.0,60.9955,60.9955,60.9516,60.9662,29751.0
2017-08-28 11:00:00,83.34,83.34,83.2,83.2,23972.0,60.9589,60.9589,60.8565,60.8565,23972.0
2017-08-28 11:05:00,83.2,83.2,83.14,83.15,33300.0,60.8565,60.8565,60.8126,60.8199,33300.0
2017-08-28 11:10:00,83.15,83.18,83.12,83.17,22114.0,60.8199,60.8419,60.798,60.8345,22114.0
2017-08-28 11:15:00,83.18,83.19,83.13,83.17,20705.0,60.8419,60.8492,60.8053,60.8345,20705.0
2017-08-28 11:20:00,83.17,83.2,83.14,83.16,9458.0,60.8345,60.8565,60.8126,60.8272,9458.0
2017-08-28 11:25:00,83.16,83.19,83.15,83.18,16867.0,60.8272,60.8492,60.8199,60.8419,16867.0
2017-08-28 11:30:00,83.18,83.19,83.15,83.18,9807.0,60.8419,60.8492,60.8199,60.8419,9807.0
2017-08-28 11:35:00,83.18,83.2,83.15,83.19,12832.0,60.8419,60.8565,60.8199,60.8492,12832.0
2017-08-28 11:40:00,83.21,83.22,83.18,83.2,10258.0,60.8638,60.8711,60.8419,60.8565,10258.0
2017-08-28 11:45:00,83.2,83.2,83.11,83.12,11762.0,60.8565,60.8565,60.7907,60.798,11762.0
2017-08-28 11:50:00,83.12,83.14,83.11,83.11,20683.0,60.798,60.8126,60.7907,60.7907,20683.0
2017-08-28 11:55:00,83.11,83.13,83.08,83.08,9853.0,60.7907,60.8053,60.7687,60.7687,9853.0
2017-08-28 12:00:00,83.09,83.1,83.07,83.1,9893.0,60.776,60.7833,60.7614,60.7833,9893.0
2017-08-28 12:05:00,83.09,83.11,83.08,83.1,17480.0,60.776,60.7907,60.7687,60.7833,17480.0
2017-08-28 12:10:00,83.09,83.16,83.09,83.14,22472.0,60.776,60.8272,60.776,60.8126,22472.0
2017-08-28 12:15:00,83.13,83.14,83.05,83.05,12277.0,60.8053,60.8126,60.7468,60.7468,12277.0
2017-08-28 12:20:00,83.06,83.07,82.99,82.99,21394.0,60.7541,60.7614,60.7029,60.7029,21394.0
2017-08-28 12:25:00,82.99,83.05,82.99,83.04,13946.0,60.7029,60.7468,60.7029,60.7395,13946.0
2017-08-28 12:30:00,83.04,83.05,83.01,83.01,11510.0,60.7395,60.7468,60.7175,60.7175,11510.0
2017-08-28 12:35:00,83.02,83.05,83.01,83.04,13059.0,60.7248,60.7468,60.7175,60.7395,13059.0
2017-08-28 12:40:00,83.03,83.04,82.97,82.98,9608.0,60.7321,60.7395,60.6883,60.6956,9608.0
2017-08-28 12:45:00,82.98,83.03,82.97,83.01,41028.0,60.6956,60.7321,60.6883,60.7175,41028.0
2017-08-28 12:50:00,83.02,83.07,83.01,83.05,25684.0,60.7248,60.7614,60.7175,60.7468,25684.0
2017-08-28 12:55:00,83.05,83.05,83.03,83.04,6500.0,60.7468,60.7468,60.7321,60.7395,6500.0
2017-08-28 13:00:00,83.05,83.08,83.04,83.08,9171.0,60.7468,60.7687,60.7395,60.7687,9171.0
2017-08-28 13:05:00,83.08,83.12,83.07,83.11,14288.0,60.7687,60.798,60.7614,60.7907,14288.0
2017-08-28 13:10:00,83.11,83.13,83.1,83.12,8337.0,60.7907,60.8053,60.7833,60.798,8337.0
2017-08-28 13:15:00,83.12,83.12,83.08,83.08,5990.0,60.798,60.798,60.7687,60.7687,5990.0
2017-08-28 13:20:00,83.09,83.1,83.07,83.07,11290.0,60.776,60.7833,60.7614,60.7614,11290.0
2017-08-28 13:25:00,83.08,83.08,83.05,83.07,14176.0,60.7687,60.7687,60.7468,60.7614,14176.0
2017-08-28 13:30:00,83.06,83.08,83.05,83.07,7019.0,60.7541,60.7687,60.7468,60.7614,7019.0
2017-08-28 13:35:00,83.07,83.07,82.95,82.96,17518.0,60.7614,60.7614,60.6736,60.6809,17518.0
2017-08-28 13:40:00,82.95,82.96,82.92,82.96,16175.0,60.6736,60.6809,60.6517,60.6809,16175.0
2017-08-28 13:45:00,82.96,83.01,82.95,83.0,18171.0,60.6809,60.7175,60.6736,60.7102,18171.0
2017-08-28 13:50:00,83.0,83.01,82.98,83.01,12578.0,60.7102,60.7175,60.6956,60.7175,12578.0
2017-08-28 13:55:00,83.0,83.0,82.93,82.96,16218.0,60.7102,60.7102,60.659,60.6809,16218.0
2017-08-28 14:00:00,82.97,82.97,82.93,82.96,9832.0,60.6883,60.6883,60.659,60.6809,9832.0
2017-08-28 14:05:00,82.96,83.01,82.96,82.99,13093.0,60.6809,60.7175,60.6809,60.7029,13093.0
2017-08-28 14:10:00,82.98,83.03,82.98,83.02,15919.0,60.6956,60.7321,60.6956,60.7248,15919.0
2017-08-28 14:15:00,83.01,83.01,82.95,82.96,19602.0,60.7175,60.7175,60.6736,60.6809,19602.0
2017-08-28 14:20:00,82.95,83.04,82.94,83.02,22546.0,60.6736,60.7395,60.6663,60.7248,22546.0
2017-08-28 14:25:00,83.02,83.04,83.01,83.03,9117.0,60.7248,60.7395,60.7175,60.7321,9117.0
2017-08-28 14:30:00,83.02,83.03,82.97,83.03,17889.0,60.7248,60.7321,60.6883,60.7321,17889.0
2017-08-28 14:35:00,83.03,83.06,83.0,83.04,17196.0,60.7321,60.7541,60.7102,60.7395,17196.0
2017-08-28 14:40:00,83.04,83.08,83.0,83.05,16520.0,60.7395,60.7687,60.7102,60.7468,16520.0
2017-08-28 14:45:00,83.05,83.06,83.02,83.02,27233.0,60.7468,60.7541,60.7248,60.7248,27233.0
2017-08-28 14:50:00,83.02,83.07,83.02,83.05,15233.0,60.7248,60.7614,60.7248,60.7468,15233.0
2017-08-28 14:55:00,83.05,83.08,83.02,83.03,17681.0,60.7468,60.7687,60.7248,60.7321,17681.0
2017-08-28 15:00:00,83.03,83.06,82.99,83.0,19644.0,60.7321,60.7541,60.7029,60.7102,19644.0
2017-08-28 15:05:00,82.99,82.99,82.96,82.98,13968.0,60.7029,60.7029,60.6809,60.6956,13968.0
2017-08-28 15:10:00,82.99,83.02,82.99,83.0,19278.0,60.7029,60.7248,60.7029,60.7102,19278.0
2017-08-28 15:15:00,83.01,83.05,83.0,83.01,22267.0,60.7175,60.7468,60.7102,60.7175,22267.0
2017-08-28 15:20:00,83.01,83.11,83.0,83.11,26699.0,60.7175,60.7907,60.7102,60.7907,26699.0
2017-08-28 15:25:00,83.1,83.11,83.05,83.07,37230.0,60.7833,60.7907,60.7468,60.7614,37230.0
2017-08-28 15:30:00,83.08,83.08,83.03,83.06,34422.0,60.7687,60.7687,60.7321,60.7541,34422.0
2017-08-28 15:35:00,83.06,83.09,83.05,83.09,23706.0,60.7541,60.776,60.7468,60.776,23706.0
2017-08-28 15:40:00,83.08,83.14,83.07,83.11,47703.0,60.7687,60.8126,60.7614,60.7907,47703.0
2017-08-28 15:45:00,83.1,83.11,83.08,83.09,47096.0,60.7833,60.7907,60.7687,60.776,47096.0
2017-08-28 15:50:00,83.1,83.14,83.08,83.14,61735.0,60.7833,60.8126,60.7687,60.8126,61735.0
2017-08-28 15:55:00,83.13,83.17,83.13,83.17,120794.0,60.8053,60.8345,60.8053,60.8345,120794.0
2017-08-29 09:30:00,83.06,83.4,83.05,83.36,40749.0,60.7541,61.0028,60.7468,60.9735,40749.0
2017-08-29 09:35:00,83.35,83.45,83.27,83.34,34010.0,60.9662,61.0393,60.9077,60.9589,34010.0
2017-08-29 09:40:00,83.35,83.42,83.34,83.34,14250.0,60.9662,61.0174,60.9589,60.9589,14250.0
2017-08-29 09:45:00,83.35,83.4,83.28,83.31,52367.0,60.9662,61.0028,60.915,60.9369,52367.0
2017-08-29 09:50:00,83.3,83.32,83.24,83.31,20504.0,60.9296,60.9443,60.8857,60.9369,20504.0
2017-08-29 09:55:00,83.31,83.38,83.26,83.28,17259.0,60.9369,60.9881,60.9004,60.915,17259.0
2017-08-29 10:00:00,83.27,83.33,83.23,83.26,19004.0,60.9077,60.9516,60.8784,60.9004,19004.0
2017-08-29 10:05:00,83.25,83.32,83.19,83.27,12678.0,60.8931,60.9443,60.8492,60.9077,12678.0
2017-08-29 10:10:00,83.22,83.23,83.11,83.16,35425.0,60.8711,60.8784,60.7907,60.8272,35425.0
2017-08-29 10:15:00,83.15,83.23,83.12,83.15,11872.0,60.8199,60.8784,60.798,60.8199,11872.0
2017-08-29 10:20:00,83.15,83.17,83.06,83.08,21115.0,60.8199,60.8345,60.7541,60.7687,21115.0
2017-08-29 10:25:00,83.08,83.11,83.06,83.11,8313.0,60.7687,60.7907,60.7541,60.7907,8313.0
2017-08-29 10:30:00,83.11,83.12,83.02,83.1,15398.0,60.7907,60.798,60.7248,60.7833,15398.0
2017-08-29 10:35:00,83.09,83.11,83.06,83.1,7068.0,60.776,60.7907,60.7541,60.7833,7068.0
2017-08-29 10:40:00,83.11,83.19,83.11,83.18,13026.0,60.7907,60.8492,60.7907,60.8419,13026.0
2017-08-29 10:45:00,83.18,83.18,83.06,83.12,25999.0,60.8419,60.8419,60.7541,60.798,25999.0
2017-08-29 10:50:00,83.12,83.17,83.1,83.16,26509.0,60.798,60.8345,60.7833,60.8272,26509.0
2017-08-29 10:55:00,83.16,83.18,83.13,83.17,8473.0,60.8272,60.8419,60.8053,60.8345,8473.0
2017-08-29 11:00:00,83.17,83.18,83.11,83.12,6995.0,60.8345,60.8419,60.7907,60.798,6995.0
2017-08-29 11:05:00,83.11,83.16,83.1,83.15,6163.0,60.7907,60.8272,60.7833,60.8199,6163.0
2017-08-29 11:10:00,83.14,83.16,83.06,83.07,12334.0,60.8126,60.8272,60.7541,60.7614,12334.0
2017-08-29 11:15:00,83.08,83.11,83.02,83.05,6594.0,60.7687,60.7907,60.7248,60.7468,6594.0
2017-08-29 11:20:00,83.05,83.11,83.05,83.06,8098.0,60.7468,60.7907,60.7468,60.7541,8098.0
2017-08-29 11:25:00,83.07,83.11,83.05,83.08,9156.0,60.7614,60.7907,60.7468,60.7687,9156.0
2017-08-29 11:30:00,83.08,83.11,83.05,83.06,9952.0,60.7687,60.7907,60.7468,60.7541,9952.0
2017-08-29 11:35:00,83.05,83.08,83.02,83.02,10772.0,60.7468,60.7687,60.7248,60.7248,10772.0
2017-08-29 11:40:00,83.02,83.04,83.0,83.03,8886.0,60.7248,60.7395,60.7102,60.7321,8886.0
2017-08-29 11:45:00,83.03,83.09,83.01,83.03,13941.0,60.7321,60.776,60.7175,60.7321,13941.0
2017-08-29 11:50:00,83.04,83.05,83.02,83.03,8933.0,60.7395,60.7468,60.7248,60.7321,8933.0
2017-08-29 11:55:00,83.03,83.1,83.01,83.01,8820.0,60.7321,60.7833,60.7175,60.7175,8820.0
2017-08-29 12:00:00,83.01,83.05,83.0,83.02,5147.0,60.7175,60.7468,60.7102,60.7248,5147.0
2017-08-29 12:05:00,83.03,83.04,83.01,83.02,7281.0,60.7321,60.7395,60.7175,60.7248,7281.0
2017-08-29 12:10:00,83.03,83.04,83.02,83.04,10763.0,60.7321,60.7395,60.7248,60.7395,10763.0
2017-08-29 12:15:00,83.04,83.07,83.04,83.05,9122.0,60.7395,60.7614,60.7395,60.7468,9122.0
2017-08-29 12:20:00,83.04,83.06,83.03,83.05,5141.0,60.7395,60.7541,60.7321,60.7468,5141.0
2017-08-29 12:25:00,83.05,83.12,83.05,83.08,23605.0,60.7468,60.798,60.7468,60.7687,23605.0
2017-08-29 12:30:00,83.08,83.12,83.08,83.11,11814.0,60.7687,60.798,60.7687,60.7907,11814.0
2017-08-29 12:35:00,83.11,83.14,83.1,83.11,7850.0,60.7907,60.8126,60.7833,60.7907,7850.0
2017-08-29 12:40:00,83.12,83.14,83.09,83.11,9813.0,60.798,60.8126,60.776,60.7907,9813.0
2017-08-29 12:45:00,83.1,83.12,83.09,83.12,7159.0,60.7833,60.798,60.776,60.798,7159.0
2017-08-29 12:50:00,83.13,83.14,83.08,83.11,8918.0,60.8053,60.8126,60.7687,60.7907,8918.0
2017-08-29 12:55:00,83.11,83.12,83.1,83.1,8634.0,60.7907,60.798,60.7833,60.7833,8634.0
2017-08-29 13:00:00,83.1,83.13,83.09,83.12,7430.0,60.7833,60.8053,60.776,60.798,7430.0
2017-08-29 13:05:00,83.13,83.14,83.12,83.14,7690.0,60.8053,60.8126,60.798,60.8126,7690.0
2017-08-29 13:10:00,83.14,83.16,83.14,83.16,13161.0,60.8126,60.8272,60.8126,60.8272,13161.0
2017-08-29 13:15:00,83.15,83.19,83.14,83.18,19724.0,60.8199,60.8492,60.8126,60.8419,19724.0
2017-08-29 13:20:00,83.18,83.22,83.18,83.22,15133.0,60.8419,60.8711,60.8419,60.8711,15133.0
2017-08-29 13:25:00,83.22,83.28,83.21,83.26,25050.0,60.8711,60.915,60.8638,60.9004,25050.0
2017-08-29 13:30:00,83.26,83.28,83.2,83.22,10403.0,60.9004,60.915,60.8565,60.8711,10403.0
2017-08-29 13:35:00,83.22,83.26,83.21,83.25,8516.0,60.8711,60.9004,60.8638,60.8931,8516.0
2017-08-29 13:40:00,83.25,83.25,83.19,83.22,5045.0,60.8931,60.8931,60.8492,60.8711,5045.0
2017-08-29 13:45:00,83.23,83.23,83.22,83.22,4233.0,60.8784,60.8784,60.8711,60.8711,4233.0
2017-08-29 13:50:00,83.21,83.24,83.2,83.23,7553.0,60.8638,60.8857,60.8565,60.8784,7553.0
2017-08-29 13:55:00,83.23,83.24,83.2,83.21,7967.0,60.8784,60.8857,60.8565,60.8638,7967.0
2017-08-29 14:00:00,83.22,83.24,83.2,83.21,5589.0,60.8711,60.8857,60.8565,60.8638,5589.0
2017-08-29 14:05:00,83.21,83.23,83.17,83.18,7258.0,60.8638,60.8784,60.8345,60.8419,7258.0
2017-08-29 14:10:00,83.18,83.2,83.15,83.2,11368.0,60.8419,60.8565,60.8199,60.8565,11368.0
2017-08-29 14:15:00,83.19,83.23,83.17,83.19,12673.0,60.8492,60.8784,60.8345,60.8492,12673.0
2017-08-29 14:20:00,83.19,83.21,83.17,83.18,17831.0,60.8492,60.8638,60.8345,60.8419,17831.0
2017-08-29 14:25:00,83.18,83.19,83.11,83.11,20202.0,60.8419,60.8492,60.7907,60.7907,20202.0
2017-08-29 14:30:00,83.12,83.13,83.1,83.11,14633.0,60.798,60.8053,60.7833,60.7907,14633.0
2017-08-29 14:35:00,83.1,83.14,83.09,83.14,11954.0,60.7833,60.8126,60.776,60.8126,11954.0
2017-08-29 14:40:00,83.15,83.17,83.13,83.16,11107.0,60.8199,60.8345,60.8053,60.8272,11107.0
2017-08-29 14:45:00,83.16,83.16,83.13,83.14,10173.0,60.8272,60.8272,60.8053,60.8126,10173.0
2017-08-29 14:50:00,83.15,83.15,83.08,83.09,14565.0,60.8199,60.8199,60.7687,60.776,14565.0
2017-08-29 14:55:00,83.1,83.14,83.1,83.13,12220.0,60.7833,60.8126,60.7833,60.8053,12220.0
2017-08-29 15:00:00,83.13,83.13,83.08,83.09,13656.0,60.8053,60.8053,60.7687,60.776,13656.0
2017-08-29 15:05:00,83.09,83.11,83.07,83.11,18562.0,60.776,60.7907,60.7614,60.7907,18562.0
2017-08-29 15:10:00,83.1,83.15,83.1,83.12,12619.0,60.7833,60.8199,60.7833,60.798,12619.0
2017-08-29 15:15:00,83.13,83.17,83.13,83.14,9658.0,60.8053,60.8345,60.8053,60.8126,9658.0
2017-08-29 15:20:00,83.13,83.17,83.13,83.14,11170.0,60.8053,60.8345,60.8053,60.8126,11170.0
2017-08-29 15:25:00,83.13,83.15,83.12,83.13,13842.0,60.8053,60.8199,60.798,60.8053,13842.0
2017-08-29 15:30:00,83.13,83.15,83.11,83.12,112206.0,60.8053,60.8199,60.7907,60.798,112206.0
2017-08-29 15:35:00,83.11,83.12,83.06,83.07,23328.0,60.7907,60.798,60.7541,60.7614,23328.0
2017-08-29 15:40:00,83.08,83.11,83.08,83.1,18891.0,60.7687,60.7907,60.7687,60.7833,18891.0
2017-08-29 15:45:00,83.09,83.09,83.06,83.07,16123.0,60.776,60.776,60.7541,60.7614,16123.0
2017-08-29 15:50:00,83.06,83.08,83.04,83.07,25562.0,60.7541,60.7687,60.7395,60.7614,25562.0
2017-08-29 15:55:00,83.07,83.1,83.04,83.08,55628.0,60.7614,60.7833,60.7395,60.7687,55628.0
2017-08-30 09:30:00,82.95,83.0,82.65,82.76,52327.0,60.6736,60.7102,60.4542,60.5346,52327.0
2017-08-30 09:35:00,82.78,82.82,82.62,82.66,37478.0,60.5493,60.5785,60.4322,60.4615,37478.0
2017-08-30 09:40:00,82.66,82.73,82.65,82.72,18312.0,60.4615,60.5127,60.4542,60.5054,18312.0
2017-08-30 09:45:00,82.72,82.79,82.67,82.78,13649.0,60.5054,60.5566,60.4688,60.5493,13649.0
2017-08-30 09:50:00,82.78,82.78,82.71,82.75,11389.0,60.5493,60.5493,60.4981,60.5273,11389.0
2017-08-30 09:55:00,82.76,82.76,82.69,82.73,16854.0,60.5346,60.5346,60.4834,60.5127,16854.0
2017-08-30 10:00:00,82.73,82.73,82.67,82.68,13284.0,60.5127,60.5127,60.4688,60.4761,13284.0
2017-08-30 10:05:00,82.68,82.74,82.68,82.72,12025.0,60.4761,60.52,60.4761,60.5054,12025.0
2017-08-30 10:10:00,82.72,82.8,82.72,82.76,17206.0,60.5054,60.5639,60.5054,60.5346,17206.0
2017-08-30 10:15:00,82.76,82.81,82.75,82.79,11869.0,60.5346,60.5712,60.5273,60.5566,11869.0
2017-08-30 10:20:00,82.79,82.8,82.75,82.76,15330.0,60.5566,60.5639,60.5273,60.5346,15330.0
2017-08-30 10:25:00,82.77,82.83,82.75,82.82,12471.0,60.542,60.5858,60.5273,60.5785,12471.0
2017-08-30 10:30:00,82.83,82.91,82.82,82.9,15355.0,60.5858,60.6444,60.5785,60.637,15355.0
2017-08-30 10:35:00,82.91,82.96,82.91,82.95,7803.0,60.6444,60.6809,60.6444,60.6736,7803.0
2017-08-30 10:40:00,82.96,83.0,82.94,83.0,70784.0,60.6809,60.7102,60.6663,60.7102,70784.0
2017-08-30 10:45:00,83.0,83.05,83.0,83.05,18476.0,60.7102,60.7468,60.7102,60.7468,18476.0
2017-08-30 10:50:00,83.05,83.09,83.04,83.07,17258.0,60.7468,60.776,60.7395,60.7614,17258.0
2017-08-30 10:55:00,83.06,83.07,83.01,83.03,13791.0,60.7541,60.7614,60.7175,60.7321,13791.0
2017-08-30 11:00:00,83.01,83.02,82.99,83.02,5646.0,60.7175,60.7248,60.7029,60.7248,5646.0
2017-08-30 11:05:00,83.02,83.05,83.02,83.04,14642.0,60.7248,60.7468,60.7248,60.7395,14642.0
2017-08-30 11:10:00,83.04,83.07,83.01,83.05,55140.0,60.7395,60.7614,60.7175,60.7468,55140.0
2017-08-30 11:15:00,83.06,83.11,83.06,83.1,41123.0,60.7541,60.7907,60.7541,60.7833,41123.0
2017-08-30 11:20:00,83.1,83.14,83.09,83.11,24631.0,60.7833,60.8126,60.776,60.7907,24631.0
2017-08-30 11:25:00,83.11,83.16,83.11,83.16,9257.0,60.7907,60.8272,60.7907,60.8272,9257.0
2017-08-30 11:30:00,83.15,83.19,83.15,83.15,7412.0,60.8199,60.8492,60.8199,60.8199,7412.0
2017-08-30 11:35:00,83.16,83.16,83.12,83.14,6998.0,60.8272,60.8272,60.798,60.8126,6998.0
2017-08-30 11:40:00,83.14,83.2,83.13,83.14,11318.0,60.8126,60.8565,60.8053,60.8126,11318.0
2017-08-30 11:45:00,83.15,83.17,83.14,83.17,11241.0,60.8199,60.8345,60.8126,60.8345,11241.0
2017-08-30 11:50:00,83.18,83.22,83.18,83.21,8883.0,60.8419,60.8711,60.8419,60.8638,8883.0
2017-08-30 11:55:00,83.22,83.24,83.2,83.24,9294.0,60.8711,60.8857,60.8565,60.8857,9294.0
2017-08-30 12:00:00,83.24,83.25,83.21,83.25,20729.0,60.8857,60.8931,60.8638,60.8931,20729.0
2017-08-30 12:05:00,83.24,83.25,83.23,83.24,41463.0,60.8857,60.8931,60.8784,60.8857,41463.0
2017-08-30 12:10:00,83.24,83.25,83.22,83.25,9472.0,60.8857,60.8931,60.8711,60.8931,9472.0
2017-08-30 12:15:00,83.24,83.27,83.24,83.26,6150.0,60.8857,60.9077,60.8857,60.9004,6150.0
2017-08-30 12:20:00,83.26,83.28,83.26,83.27,10400.0,60.9004,60.915,60.9004,60.9077,10400.0
2017-08-30 12:25:00,83.26,83.26,83.17,83.19,21036.0,60.9004,60.9004,60.8345,60.8492,21036.0
2017-08-30 12:30:00,83.19,83.22,83.18,83.22,14642.0,60.8492,60.8711,60.8419,60.8711,14642.0
2017-08-30 12:35:00,83.21,83.23,83.21,83.23,4953.0,60.8638,60.8784,60.8638,60.8784,4953.0
2017-08-30 12:40:00,83.22,83.23,83.21,83.22,9538.0,60.8711,60.8784,60.8638,60.8711,9538.0
2017-08-30 12:45:00,83.22,83.26,83.21,83.26,168544.0,60.8711,60.9004,60.8638,60.9004,168544.0
2017-08-30 12:50:00,83.25,83.26,83.23,83.23,13459.0,60.8931,60.9004,60.8784,60.8784,13459.0
2017-08-30 12:55:00,83.24,83.26,83.23,83.25,6857.0,60.8857,60.9004,60.8784,60.8931,6857.0
2017-08-30 13:00:00,83.26,83.29,83.25,83.27,20994.0,60.9004,60.9223,60.8931,60.9077,20994.0
2017-08-30 13:05:00,83.28,83.33,83.27,83.33,40014.0,60.915,60.9516,60.9077,60.9516,40014.0
2017-08-30 13:10:00,83.33,83.35,83.31,83.35,119495.0,60.9516,60.9662,60.9369,60.9662,119495.0
2017-08-30 13:15:00,83.35,83.36,83.33,83.34,7748.0,60.9662,60.9735,60.9516,60.9589,7748.0
2017-08-30 13:20:00,83.33,83.34,83.32,83.33,5371.0,60.9516,60.9589,60.9443,60.9516,5371.0
2017-08-30 13:25:00,83.34,83.35,83.33,83.34,6660.0,60.9589,60.9662,60.9516,60.9589,6660.0
2017-08-30 13:30:00,83.34,83.37,83.32,83.32,13013.0,60.9589,60.9808,60.9443,60.9443,13013.0
2017-08-30 13:35:00,83.33,83.36,83.33,83.34,8436.0,60.9516,60.9735,60.9516,60.9589,8436.0
2017-08-30 13:40:00,83.35,83.36,83.31,83.31,9868.0,60.9662,60.9735,60.9369,60.9369,9868.0
2017-08-30 13:45:00,83.31,83.34,83.31,83.33,21817.0,60.9369,60.9589,60.9369,60.9516,21817.0
2017-08-30 13:50:00,83.33,83.35,83.32,83.33,9903.0,60.9516,60.9662,60.9443,60.9516,9903.0
2017-08-30 13:55:00,83.33,83.33,83.28,83.28,16924.0,60.9516,60.9516,60.915,60.915,16924.0
2017-08-30 14:00:00,83.28,83.3,83.27,83.3,9060.0,60.915,60.9296,60.9077,60.9296,9060.0
2017-08-30 14:05:00,83.3,83.32,83.29,83.31,8214.0,60.9296,60.9443,60.9223,60.9369,8214.0
2017-08-30 14:10:00,83.32,83.38,83.32,83.38,14167.0,60.9443,60.9881,60.9443,60.9881,14167.0
2017-08-30 14:15:00,83.37,83.38,83.36,83.37,11495.0,60.9808,60.9881,60.9735,60.9808,11495.0
2017-08-30 14:20:00,83.36,83.38,83.34,83.36,9530.0,60.9735,60.9881,60.9589,60.9735,9530.0
2017-08-30 14:25:00,83.37,83.38,83.35,83.35,8534.0,60.9808,60.9881,60.9662,60.9662,8534.0
2017-08-30 14:30:00,83.36,83.39,83.36,83.37,20585.0,60.9735,60.9955,60.9735,60.9808,20585.0
2017-08-30 14:35:00,83.38,83.45,83.37,83.44,19116.0,60.9881,61.0393,60.9808,61.032,19116.0
2017-08-30 14:40:00,83.45,83.46,83.4,83.41,29241.0,61.0393,61.0467,61.0028,61.0101,29241.0
2017-08-30 14:45:00,83.4,83.45,83.38,83.45,23014.0,61.0028,61.0393,60.9881,61.0393,23014.0
2017-08-30 14:50:00,83.45,83.47,83.43,83.43,14059.0,61.0393,61.054,61.0247,61.0247,14059.0
2017-08-30 14:55:00,83.44,83.45,83.43,83.44,4735.0,61.032,61.0393,61.0247,61.032,4735.0
2017-08-30 15:00:00,83.44,83.44,83.4,83.4,26673.0,61.032,61.032,61.0028,61.0028,26673.0
2017-08-30 15:05:00,83.4,83.44,83.4,83.43,18890.0,61.0028,61.032,61.0028,61.0247,18890.0
2017-08-30 15:10:00,83.43,83.45,83.42,83.42,9723.0,61.0247,61.0393,61.0174,61.0174,9723.0
2017-08-30 15:15:00,83.42,83.45,83.41,83.44,26701.0,61.0174,61.0393,61.0101,61.032,26701.0
2017-08-30 15:20:00,83.45,83.49,83.44,83.48,24805.0,61.0393,61.0686,61.032,61.0613,24805.0
2017-08-30 15:25:00,83.48,83.49,83.46,83.49,19195.0,61.0613,61.0686,61.0467,61.0686,19195.0
2017-08-30 15:30:00,83.48,83.51,83.47,83.5,11236.0,61.0613,61.0832,61.054,61.0759,11236.0
2017-08-30 15:35:00,83.49,83.5,83.45,83.46,66781.0,61.0686,61.0759,61.0393,61.0467,66781.0
2017-08-30 15:40:00,83.45,83.5,83.43,83.49,151356.0,61.0393,61.0759,61.0247,61.0686,151356.0
2017-08-30 15:45:00,83.5,83.56,83.5,83.54,19825.0,61.0759,61.1198,61.0759,61.1052,19825.0
2017-08-30 15:50:00,83.55,83.57,83.54,83.56,32884.0,61.1125,61.1271,61.1052,61.1198,32884.0
2017-08-30 15:55:00,83.56,83.57,83.52,83.55,73478.0,61.1198,61.1271,61.0905,61.1125,73478.0
2017-08-31 09:30:00,83.79,83.89,83.68,83.85,44616.0,61.288,61.3612,61.2076,61.3319,44616.0
2017-08-31 09:35:00,83.85,83.93,83.82,83.91,27132.0,61.3319,61.3904,61.31,61.3758,27132.0
2017-08-31 09:40:00,83.9,83.9,83.73,83.74,61192.0,61.3685,61.3685,61.2442,61.2515,61192.0
2017-08-31 09:45:00,83.75,83.79,83.63,83.78,19085.0,61.2588,61.288,61.171,61.2807,19085.0
2017-08-31 09:50:00,83.77,83.97,83.76,83.97,22305.0,61.2734,61.4197,61.2661,61.4197,22305.0
2017-08-31 09:55:00,83.97,84.09,83.96,84.06,18608.0,61.4197,61.5075,61.4124,61.4855,18608.0
2017-08-31 10:00:00,84.06,84.11,84.03,84.09,72765.0,61.4855,61.5221,61.4636,61.5075,72765.0
2017-08-31 10:05:00,84.09,84.17,84.09,84.15,26296.0,61.5075,61.566,61.5075,61.5514,26296.0
2017-08-31 10:10:00,84.14,84.27,84.13,84.24,25334.0,61.544,61.6391,61.5367,61.6172,25334.0
2017-08-31 10:15:00,84.22,84.25,84.1,84.11,26032.0,61.6026,61.6245,61.5148,61.5221,26032.0
2017-08-31 10:20:00,84.11,84.11,84.0,84.04,26331.0,61.5221,61.5221,61.4416,61.4709,26331.0
2017-08-31 10:25:00,84.04,84.04,83.96,83.97,12730.0,61.4709,61.4709,61.4124,61.4197,12730.0
2017-08-31 10:30:00,83.97,84.01,83.92,84.01,14471.0,61.4197,61.449,61.3831,61.449,14471.0
2017-08-31 10:35:00,84.02,84.02,83.89,83.97,37376.0,61.4563,61.4563,61.3612,61.4197,37376.0
2017-08-31 10:40:00,83.97,83.99,83.94,83.95,13303.0,61.4197,61.4343,61.3978,61.4051,13303.0
2017-08-31 10:45:00,83.96,84.02,83.94,84.01,18348.0,61.4124,61.4563,61.3978,61.449,18348.0
2017-08-31 10:50:00,84.01,84.03,83.99,84.02,13895.0,61.449,61.4636,61.4343,61.4563,13895.0
2017-08-31 10:55:00,84.02,84.1,84.02,84.1,112120.0,61.4563,61.5148,61.4563,61.5148,112120.0
2017-08-31 11:00:00,84.11,84.13,84.08,84.12,17153.0,61.5221,61.5367,61.5002,61.5294,17153.0
2017-08-31 11:05:00,84.12,84.12,84.04,84.06,35960.0,61.5294,61.5294,61.4709,61.4855,35960.0
2017-08-31 11:10:00,84.06,84.07,84.01,84.06,14630.0,61.4855,61.4928,61.449,61.4855,14630.0
2017-08-31 11:15:00,84.06,84.08,84.04,84.08,16077.0,61.4855,61.5002,61.4709,61.5002,16077.0
2017-08-31 11:20:00,84.07,84.1,84.06,84.09,24611.0,61.4928,61.5148,61.4855,61.5075,24611.0
2017-08-31 11:25:00,84.08,84.09,84.04,84.07,25229.0,61.5002,61.5075,61.4709,61.4928,25229.0
2017-08-31 11:30:00,84.08,84.1,84.0,84.05,23166.0,61.5002,61.5148,61.4416,61.4782,23166.0
2017-08-31 11:35:00,84.05,84.09,84.01,84.07,19256.0,61.4782,61.5075,61.449,61.4928,19256.0
2017-08-31 11:40:00,84.08,84.11,84.07,84.08,44568.0,61.5002,61.5221,61.4928,61.5002,44568.0
2017-08-31 11:45:00,84.09,84.1,84.07,84.08,8546.0,61.5075,61.5148,61.4928,61.5002,8546.0
2017-08-31 11:50:00,84.09,84.16,84.09,84.15,13232.0,61.5075,61.5587,61.5075,61.5514,13232.0
2017-08-31 11:55:00,84.15,84.16,84.14,84.15,4723.0,61.5514,61.5587,61.544,61.5514,4723.0
2017-08-31 12:00:00,84.15,84.15,84.14,84.15,5367.0,61.5514,61.5514,61.544,61.5514,5367.0
2017-08-31 12:05:00,84.15,84.16,84.08,84.11,14873.0,61.5514,61.5587,61.5002,61.5221,14873.0
2017-08-31 12:10:00,84.11,84.13,84.04,84.05,9948.0,61.5221,61.5367,61.4709,61.4782,9948.0
2017-08-31 12:15:00,84.05,84.09,84.05,84.06,23405.0,61.4782,61.5075,61.4782,61.4855,23405.0
2017-08-31 12:20:00,84.06,84.11,84.05,84.09,18375.0,61.4855,61.5221,61.4782,61.5075,18375.0
2017-08-31 12:25:00,84.1,84.11,84.06,84.06,20606.0,61.5148,61.5221,61.4855,61.4855,20606.0
2017-08-31 12:30:00,84.07,84.07,83.98,83.99,11914.0,61.4928,61.4928,61.427,61.4343,11914.0
2017-08-31 12:35:00,83.99,84.06,83.99,84.05,26122.0,61.4343,61.4855,61.4343,61.4782,26122.0
2017-08-31 12:40:00,84.05,84.07,84.0,84.0,10333.0,61.4782,61.4928,61.4416,61.4416,10333.0
2017-08-31 12:45:00,84.01,84.02,83.96,83.96,5597.0,61.449,61.4563,61.4124,61.4124,5597.0
2017-08-31 12:50:00,83.97,84.01,83.97,84.0,5666.0,61.4197,61.449,61.4197,61.4416,5666.0
2017-08-31 12:55:00,84.0,84.01,83.97,83.98,7791.0,61.4416,61.449,61.4197,61.427,7791.0
2017-08-31 13:00:00,83.99,84.04,83.99,84.02,10413.0,61.4343,61.4709,61.4343,61.4563,10413.0
2017-08-31 13:05:00,84.02,84.02,83.99,84.0,15405.0,61.4563,61.4563,61.4343,61.4416,15405.0
2017-08-31 13:10:00,84.01,84.01,83.94,83.95,10165.0,61.449,61.449,61.3978,61.4051,10165.0
2017-08-31 13:15:00,83.95,83.95,83.9,83.93,12439.0,61.4051,61.4051,61.3685,61.3904,12439.0
2017-08-31 13:20:00,83.93,83.94,83.86,83.88,9357.0,61.3904,61.3978,61.3392,61.3539,9357.0
2017-08-31 13:25:00,83.88,83.91,83.88,83.9,17294.0,61.3539,61.3758,61.3539,61.3685,17294.0
2017-08-31 13:30:00,83.89,83.98,83.88,83.97,13721.0,61.3612,61.427,61.3539,61.4197,13721.0
2017-08-31 13:35:00,83.98,83.99,83.95,83.99,11152.0,61.427,61.4343,61.4051,61.4343,11152.0
2017-08-31 13:40:00,83.98,83.98,83.93,83.94,16744.0,61.427,61.427,61.3904,61.3978,16744.0
2017-08-31 13:45:00,83.94,83.94,83.9,83.92,3938.0,61.3978,61.3978,61.3685,61.3831,3938.0
2017-08-31 13:50:00,83.92,83.96,83.92,83.94,7534.0,61.3831,61.4124,61.3831,61.3978,7534.0
2017-08-31 13:55:00,83.93,83.93,83.9,83.92,28688.0,61.3904,61.3904,61.3685,61.3831,28688.0
2017-08-31 14:00:00,83.93,83.93,83.87,83.87,10609.0,61.3904,61.3904,61.3466,61.3466,10609.0
2017-08-31 14:05:00,83.87,83.89,83.86,83.88,10144.0,61.3466,61.3612,61.3392,61.3539,10144.0
2017-08-31 14:10:00,83.9,83.95,83.9,83.92,14012.0,61.3685,61.4051,61.3685,61.3831,14012.0
2017-08-31 14:15:00,83.93,84.0,83.93,83.99,18691.0,61.3904,61.4416,61.3904,61.4343,18691.0
2017-08-31 14:20:00,83.99,84.05,83.98,84.05,45829.0,61.4343,61.4782,61.427,61.4782,45829.0
2017-08-31 14:25:00,84.05,84.12,84.05,84.11,102382.0,61.4782,61.5294,61.4782,61.5221,102382.0
2017-08-31 14:30:00,84.11,84.11,84.05,84.09,40873.0,61.5221,61.5221,61.4782,61.5075,40873.0
2017-08-31 14:35:00,84.09,84.1,84.05,84.1,32983.0,61.5075,61.5148,61.4782,61.5148,32983.0
2017-08-31 14:40:00,84.09,84.15,84.07,84.14,89089.0,61.5075,61.5514,61.4928,61.544,89089.0
2017-08-31 14:45:00,84.15,84.22,84.14,84.19,43428.0,61.5514,61.6026,61.544,61.5806,43428.0
2017-08-31 14:50:00,84.18,84.21,84.16,84.19,34865.0,61.5733,61.5952,61.5587,61.5806,34865.0
2017-08-31 14:55:00,84.18,84.19,84.16,84.18,17987.0,61.5733,61.5806,61.5587,61.5733,17987.0
2017-08-31 15:00:00,84.18,84.27,84.17,84.26,84530.0,61.5733,61.6391,61.566,61.6318,84530.0
2017-08-31 15:05:00,84.27,84.27,84.16,84.17,49352.0,61.6391,61.6391,61.5587,61.566,49352.0
2017-08-31 15:10:00,84.16,84.19,84.12,84.16,25976.0,61.5587,61.5806,61.5294,61.5587,25976.0
2017-08-31 15:15:00,84.17,84.24,84.16,84.22,55895.0,61.566,61.6172,61.5587,61.6026,55895.0
2017-08-31 15:20:00,84.21,84.22,84.15,84.2,50762.0,61.5952,61.6026,61.5514,61.5879,50762.0
2017-08-31 15:25:00,84.21,84.23,84.19,84.2,20928.0,61.5952,61.6099,61.5806,61.5879,20928.0
2017-08-31 15:30:00,84.21,84.21,84.17,84.19,25480.0,61.5952,61.5952,61.566,61.5806,25480.0
2017-08-31 15:35:00,84.19,84.25,84.18,84.25,50510.0,61.5806,61.6245,61.5733,61.6245,50510.0
2017-08-31 15:40:00,84.24,84.25,84.18,84.18,77438.0,61.6172,61.6245,61.5733,61.5733,77438.0
2017-08-31 15:45:00,84.18,84.19,84.11,84.11,102886.0,61.5733,61.5806,61.5221,61.5221,102886.0
2017-08-31 15:50:00,84.11,84.11,84.0,84.0,91669.0,61.5221,61.5221,61.4416,61.4416,91669.0
2017-08-31 15:55:00,84.01,84.03,83.95,84.0,275799.0,61.449,61.4636,61.4051,61.4416,275799.0
2017-09-01 09:30:00,84.01,84.29,83.99,84.18,90181.0,61.449,61.6538,61.4343,61.5733,90181.0
2017-09-01 09:35:00,84.21,84.26,83.95,83.99,61480.0,61.5952,61.6318,61.4051,61.4343,61480.0
2017-09-01 09:40:00,84.01,84.24,84.01,84.24,35284.0,61.449,61.6172,61.449,61.6172,35284.0
2017-09-01 09:45:00,84.25,84.26,84.14,84.24,28940.0,61.6245,61.6318,61.544,61.6172,28940.0
2017-09-01 09:50:00,84.25,84.34,84.2,84.34,32180.0,61.6245,61.6903,61.5879,61.6903,32180.0
2017-09-01 09:55:00,84.33,84.42,84.3,84.41,62940.0,61.683,61.7489,61.6611,61.7415,62940.0
2017-09-01 10:00:00,84.43,84.43,84.34,84.36,93141.0,61.7562,61.7562,61.6903,61.705,93141.0
2017-09-01 10:05:00,84.36,84.4,84.35,84.38,328824.0,61.705,61.7342,61.6976,61.7196,328824.0
2017-09-01 10:10:00,84.38,84.41,84.34,84.37,109007.0,61.7196,61.7415,61.6903,61.7123,109007.0
2017-09-01 10:15:00,84.37,84.43,84.35,84.42,42221.0,61.7123,61.7562,61.6976,61.7489,42221.0
2017-09-01 10:20:00,84.41,84.42,84.37,84.37,14098.0,61.7415,61.7489,61.7123,61.7123,14098.0
2017-09-01 10:25:00,84.37,84.42,84.37,84.42,21068.0,61.7123,61.7489,61.7123,61.7489,21068.0
2017-09-01 10:30:00,84.42,84.5,84.39,84.48,50501.0,61.7489,61.8074,61.7269,61.7927,50501.0
2017-09-01 10:35:00,84.48,84.53,84.48,84.51,21022.0,61.7927,61.8293,61.7927,61.8147,21022.0
2017-09-01 10:40:00,84.51,84.53,84.5,84.51,44021.0,61.8147,61.8293,61.8074,61.8147,44021.0
2017-09-01 10:45:00,84.51,84.63,84.5,84.63,43006.0,61.8147,61.9025,61.8074,61.9025,43006.0
2017-09-01 10:50:00,84.63,84.64,84.51,84.54,89057.0,61.9025,61.9098,61.8147,61.8366,89057.0
2017-09-01 10:55:00,84.55,84.55,84.51,84.55,37375.0,61.8439,61.8439,61.8147,61.8439,37375.0
2017-09-01 11:00:00,84.55,84.57,84.51,84.51,14085.0,61.8439,61.8586,61.8147,61.8147,14085.0
2017-09-01 11:05:00,84.51,84.52,84.46,84.48,18141.0,61.8147,61.822,61.7781,61.7927,18141.0
2017-09-01 11:10:00,84.49,84.54,84.47,84.54,68208.0,61.8001,61.8366,61.7854,61.8366,68208.0
2017-09-01 11:15:00,84.54,84.54,84.44,84.45,28073.0,61.8366,61.8366,61.7635,61.7708,28073.0
2017-09-01 11:20:00,84.46,84.48,84.43,84.48,21585.0,61.7781,61.7927,61.7562,61.7927,21585.0
2017-09-01 11:25:00,84.47,84.54,84.47,84.54,25431.0,61.7854,61.8366,61.7854,61.8366,25431.0
2017-09-01 11:30:00,84.53,84.54,84.46,84.51,20002.0,61.8293,61.8366,61.7781,61.8147,20002.0
2017-09-01 11:35:00,84.52,84.52,84.46,84.46,17390.0,61.822,61.822,61.7781,61.7781,17390.0
2017-09-01 11:40:00,84.47,84.48,84.45,84.46,15199.0,61.7854,61.7927,61.7708,61.7781,15199.0
2017-09-01 11:45:00,84.47,84.51,84.46,84.48,13231.0,61.7854,61.8147,61.7781,61.7927,13231.0
2017-09-01 11:50:00,84.48,84.54,84.48,84.52,15784.0,61.7927,61.8366,61.7927,61.822,15784.0
2017-09-01 11:55:00,84.51,84.52,84.48,84.49,7803.0,61.8147,61.822,61.7927,61.8001,7803.0
2017-09-01 12:00:00,84.48,84.52,84.46,84.47,188885.0,61.7927,61.822,61.7781,61.7854,188885.0
2017-09-01 12:05:00,84.48,84.48,84.37,84.4,83227.0,61.7927,61.7927,61.7123,61.7342,83227.0
2017-09-01 12:10:00,84.4,84.43,84.39,84.42,14057.0,61.7342,61.7562,61.7269,61.7489,14057.0
2017-09-01 12:15:00,84.42,84.43,84.4,84.41,10165.0,61.7489,61.7562,61.7342,61.7415,10165.0
2017-09-01 12:20:00,84.42,84.42,84.38,84.42,13928.0,61.7489,61.7489,61.7196,61.7489,13928.0
2017-09-01 12:25:00,84.42,84.47,84.41,84.43,20471.0,61.7489,61.7854,61.7415,61.7562,20471.0
2017-09-01 12:30:00,84.44,84.52,84.43,84.52,12975.0,61.7635,61.822,61.7562,61.822,12975.0
2017-09-01 12:35:00,84.52,84.56,84.51,84.55,14493.0,61.822,61.8513,61.8147,61.8439,14493.0
2017-09-01 12:40:00,84.56,84.59,84.54,84.58,36406.0,61.8513,61.8732,61.8366,61.8659,36406.0
2017-09-01 12:45:00,84.58,84.6,84.56,84.58,18062.0,61.8659,61.8805,61.8513,61.8659,18062.0
2017-09-01 12:50:00,84.59,84.64,84.58,84.62,16746.0,61.8732,61.9098,61.8659,61.8951,16746.0
2017-09-01 12:55:00,84.63,84.66,84.63,84.66,16675.0,61.9025,61.9244,61.9025,61.9244,16675.0
2017-09-01 13:00:00,84.65,84.68,84.65,84.66,23277.0,61.9171,61.939,61.9171,61.9244,23277.0
2017-09-01 13:05:00,84.66,84.68,84.65,84.66,20159.0,61.9244,61.939,61.9171,61.9244,20159.0
2017-09-01 13:10:00,84.66,84.67,84.63,84.64,10500.0,61.9244,61.9317,61.9025,61.9098,10500.0
2017-09-01 13:15:00,84.64,84.66,84.63,84.66,15654.0,61.9098,61.9244,61.9025,61.9244,15654.0
2017-09-01 13:20:00,84.65,84.66,84.61,84.65,20726.0,61.9171,61.9244,61.8878,61.9171,20726.0
2017-09-01 13:25:00,84.65,84.68,84.64,84.66,22441.0,61.9171,61.939,61.9098,61.9244,22441.0
2017-09-01 13:30:00,84.67,84.67,84.58,84.58,9046.0,61.9317,61.9317,61.8659,61.8659,9046.0
2017-09-01 13:35:00,84.58,84.63,84.57,84.61,52494.0,61.8659,61.9025,61.8586,61.8878,52494.0
2017-09-01 13:40:00,84.6,84.61,84.59,84.61,8085.0,61.8805,61.8878,61.8732,61.8878,8085.0
2017-09-01 13:45:00,84.61,84.61,84.57,84.58,23735.0,61.8878,61.8878,61.8586,61.8659,23735.0
2017-09-01 13:50:00,84.59,84.6,84.55,84.56,109450.0,61.8732,61.8805,61.8439,61.8513,109450.0
2017-09-01 13:55:00,84.55,84.56,84.52,84.53,13307.0,61.8439,61.8513,61.822,61.8293,13307.0
2017-09-01 14:00:00,84.54,84.56,84.53,84.54,14852.0,61.8366,61.8513,61.8293,61.8366,14852.0
2017-09-01 14:05:00,84.54,84.55,84.52,84.54,7768.0,61.8366,61.8439,61.822,61.8366,7768.0
2017-09-01 14:10:00,84.54,84.55,84.53,84.55,6256.0,61.8366,61.8439,61.8293,61.8439,6256.0
2017-09-01 14:15:00,84.54,84.57,84.54,84.56,19684.0,61.8366,61.8586,61.8366,61.8513,19684.0
2017-09-01 14:20:00,84.56,84.6,84.55,84.59,40858.0,61.8513,61.8805,61.8439,61.8732,40858.0
2017-09-01 14:25:00,84.6,84.63,84.58,84.58,20573.0,61.8805,61.9025,61.8659,61.8659,20573.0
2017-09-01 14:30:00,84.59,84.62,84.58,84.61,22086.0,61.8732,61.8951,61.8659,61.8878,22086.0
2017-09-01 14:35:00,84.61,84.61,84.55,84.56,22777.0,61.8878,61.8878,61.8439,61.8513,22777.0
2017-09-01 14:40:00,84.56,84.6,84.56,84.59,13069.0,61.8513,61.8805,61.8513,61.8732,13069.0
2017-09-01 14:45:00,84.59,84.61,84.58,84.61,27712.0,61.8732,61.8878,61.8659,61.8878,27712.0
2017-09-01 14:50:00,84.61,84.61,84.54,84.55,88708.0,61.8878,61.8878,61.8366,61.8439,88708.0
2017-09-01 14:55:00,84.55,84.55,84.45,84.45,56292.0,61.8439,61.8439,61.7708,61.7708,56292.0
2017-09-01 15:00:00,84.45,84.5,84.45,84.49,15776.0,61.7708,61.8074,61.7708,61.8001,15776.0
2017-09-01 15:05:00,84.5,84.59,84.5,84.58,25101.0,61.8074,61.8732,61.8074,61.8659,25101.0
2017-09-01 15:10:00,84.58,84.58,84.52,84.53,14494.0,61.8659,61.8659,61.822,61.8293,14494.0
2017-09-01 15:15:00,84.53,84.54,84.5,84.54,16250.0,61.8293,61.8366,61.8074,61.8366,16250.0
2017-09-01 15:20:00,84.54,84.56,84.51,84.51,17175.0,61.8366,61.8513,61.8147,61.8147,17175.0
2017-09-01 15:25:00,84.52,84.55,84.51,84.52,13060.0,61.822,61.8439,61.8147,61.822,13060.0
2017-09-01 15:30:00,84.52,84.53,84.44,84.46,40228.0,61.822,61.8293,61.7635,61.7781,40228.0
2017-09-01 15:35:00,84.47,84.49,84.46,84.48,25091.0,61.7854,61.8001,61.7781,61.7927,25091.0
2017-09-01 15:40:00,84.48,84.49,84.43,84.44,22905.0,61.7927,61.8001,61.7562,61.7635,22905.0
2017-09-01 15:45:00,84.44,84.5,84.41,84.41,53202.0,61.7635,61.8074,61.7415,61.7415,53202.0
2017-09-01 15:50:00,84.41,84.46,84.4,84.41,44144.0,61.7415,61.7781,61.7342,61.7415,44144.0
2017-09-01 15:55:00,84.41,84.42,84.31,84.31,158830.0,61.7415,61.7489,61.6684,61.6684,158830.0
2017-09-05 09:30:00,84.42,84.65,84.35,84.49,158205.0,61.7489,61.9171,61.6976,61.8001,158205.0
2017-09-05 09:35:00,84.45,84.49,84.35,84.39,94190.0,61.7708,61.8001,61.6976,61.7269,94190.0
2017-09-05 09:40:00,84.4,84.58,84.4,84.55,70449.0,61.7342,61.8659,61.7342,61.8439,70449.0
2017-09-05 09:45:00,84.57,84.68,84.54,84.54,66283.0,61.8586,61.939,61.8366,61.8366,66283.0
2017-09-05 09:50:00,84.55,84.57,84.38,84.38,37944.0,61.8439,61.8586,61.7196,61.7196,37944.0
2017-09-05 09:55:00,84.39,84.39,84.21,84.31,61223.0,61.7269,61.7269,61.5952,61.6684,61223.0
2017-09-05 10:00:00,84.3,84.41,84.23,84.39,66851.0,61.6611,61.7415,61.6099,61.7269,66851.0
2017-09-05 10:05:00,84.39,84.44,84.33,84.35,36523.0,61.7269,61.7635,61.683,61.6976,36523.0
2017-09-05 10:10:00,84.35,84.44,84.34,84.4,32013.0,61.6976,61.7635,61.6903,61.7342,32013.0
2017-09-05 10:15:00,84.41,84.45,84.39,84.44,30728.0,61.7415,61.7708,61.7269,61.7635,30728.0
2017-09-05 10:20:00,84.44,84.44,84.33,84.34,25327.0,61.7635,61.7635,61.683,61.6903,25327.0
2017-09-05 10:25:00,84.34,84.35,84.28,84.31,21092.0,61.6903,61.6976,61.6464,61.6684,21092.0
2017-09-05 10:30:00,84.3,84.34,84.27,84.31,22122.0,61.6611,61.6903,61.6391,61.6684,22122.0
2017-09-05 10:35:00,84.31,84.34,84.26,84.28,43470.0,61.6684,61.6903,61.6318,61.6464,43470.0
2017-09-05 10:40:00,84.27,84.28,84.23,84.25,35699.0,61.6391,61.6464,61.6099,61.6245,35699.0
2017-09-05 10:45:00,84.25,84.28,84.21,84.24,26790.0,61.6245,61.6464,61.5952,61.6172,26790.0
2017-09-05 10:50:00,84.25,84.31,84.22,84.26,32937.0,61.6245,61.6684,61.6026,61.6318,32937.0
2017-09-05 10:55:00,84.25,84.28,84.24,84.26,30340.0,61.6245,61.6464,61.6172,61.6318,30340.0
2017-09-05 11:00:00,84.25,84.31,84.21,84.31,32385.0,61.6245,61.6684,61.5952,61.6684,32385.0
2017-09-05 11:05:00,84.3,84.33,84.23,84.23,29772.0,61.6611,61.683,61.6099,61.6099,29772.0
2017-09-05 11:10:00,84.24,84.29,84.2,84.28,50003.0,61.6172,61.6538,61.5879,61.6464,50003.0
2017-09-05 11:15:00,84.29,84.32,84.27,84.29,26377.0,61.6538,61.6757,61.6391,61.6538,26377.0
2017-09-05 11:20:00,84.29,84.34,84.29,84.31,24069.0,61.6538,61.6903,61.6538,61.6684,24069.0
2017-09-05 11:25:00,84.31,84.33,84.3,84.33,17764.0,61.6684,61.683,61.6611,61.683,17764.0
2017-09-05 11:30:00,84.32,84.33,84.25,84.25,27048.0,61.6757,61.683,61.6245,61.6245,27048.0
2017-09-05 11:35:00,84.25,84.3,84.25,84.29,27363.0,61.6245,61.6611,61.6245,61.6538,27363.0
2017-09-05 11:40:00,84.28,84.32,84.26,84.3,92791.0,61.6464,61.6757,61.6318,61.6611,92791.0
2017-09-05 11:45:00,84.3,84.3,84.2,84.27,42103.0,61.6611,61.6611,61.5879,61.6391,42103.0
2017-09-05 11:50:00,84.26,84.27,84.19,84.2,26982.0,61.6318,61.6391,61.5806,61.5879,26982.0
2017-09-05 11:55:00,84.2,84.22,84.16,84.17,21388.0,61.5879,61.6026,61.5587,61.566,21388.0
2017-09-05 12:00:00,84.17,84.18,84.14,84.15,34499.0,61.566,61.5733,61.544,61.5514,34499.0
2017-09-05 12:05:00,84.16,84.17,84.11,84.14,26102.0,61.5587,61.566,61.5221,61.544,26102.0
2017-09-05 12:10:00,84.14,84.14,84.07,84.07,13199.0,61.544,61.544,61.4928,61.4928,13199.0
2017-09-05 12:15:00,84.07,84.09,84.03,84.05,17434.0,61.4928,61.5075,61.4636,61.4782,17434.0
2017-09-05 12:20:00,84.05,84.07,84.04,84.04,22774.0,61.4782,61.4928,61.4709,61.4709,22774.0
2017-09-05 12:25:00,84.05,84.05,83.99,84.0,23051.0,61.4782,61.4782,61.4343,61.4416,23051.0
2017-09-05 12:30:00,84.01,84.01,83.92,83.94,18088.0,61.449,61.449,61.3831,61.3978,18088.0
2017-09-05 12:35:00,83.93,83.99,83.92,83.93,21816.0,61.3904,61.4343,61.3831,61.3904,21816.0
2017-09-05 12:40:00,83.93,83.95,83.89,83.91,24669.0,61.3904,61.4051,61.3612,61.3758,24669.0
2017-09-05 12:45:00,83.91,83.91,83.82,83.83,20156.0,61.3758,61.3758,61.31,61.3173,20156.0
2017-09-05 12:50:00,83.84,83.85,83.81,83.84,25676.0,61.3246,61.3319,61.3027,61.3246,25676.0
2017-09-05 12:55:00,83.86,83.9,83.84,83.86,18168.0,61.3392,61.3685,61.3246,61.3392,18168.0
2017-09-05 13:00:00,83.86,83.86,83.79,83.85,16073.0,61.3392,61.3392,61.288,61.3319,16073.0
2017-09-05 13:05:00,83.86,83.86,83.77,83.8,30544.0,61.3392,61.3392,61.2734,61.2954,30544.0
2017-09-05 13:10:00,83.8,83.82,83.78,83.78,47779.0,61.2954,61.31,61.2807,61.2807,47779.0
2017-09-05 13:15:00,83.79,83.84,83.78,83.84,24261.0,61.288,61.3246,61.2807,61.3246,24261.0
2017-09-05 13:20:00,83.84,83.84,83.78,83.78,17911.0,61.3246,61.3246,61.2807,61.2807,17911.0
2017-09-05 13:25:00,83.78,83.79,83.73,83.74,28179.0,61.2807,61.288,61.2442,61.2515,28179.0
2017-09-05 13:30:00,83.73,83.75,83.68,83.69,22009.0,61.2442,61.2588,61.2076,61.2149,22009.0
2017-09-05 13:35:00,83.69,83.8,83.68,83.78,57035.0,61.2149,61.2954,61.2076,61.2807,57035.0
2017-09-05 13:40:00,83.78,83.84,83.77,83.8,61060.0,61.2807,61.3246,61.2734,61.2954,61060.0
2017-09-05 13:45:00,83.79,83.83,83.76,83.79,25368.0,61.288,61.3173,61.2661,61.288,25368.0
2017-09-05 13:50:00,83.78,83.8,83.76,83.78,39194.0,61.2807,61.2954,61.2661,61.2807,39194.0
2017-09-05 13:55:00,83.79,83.84,83.76,83.84,21445.0,61.288,61.3246,61.2661,61.3246,21445.0
2017-09-05 14:00:00,83.83,83.91,83.83,83.9,40485.0,61.3173,61.3758,61.3173,61.3685,40485.0
2017-09-05 14:05:00,83.91,83.91,83.79,83.83,38464.0,61.3758,61.3758,61.288,61.3173,38464.0
2017-09-05 14:10:00,83.84,83.9,83.83,83.88,14343.0,61.3246,61.3685,61.3173,61.3539,14343.0
2017-09-05 14:15:00,83.87,83.93,83.86,83.93,31691.0,61.3466,61.3904,61.3392,61.3904,31691.0
2017-09-05 14:20:00,83.93,84.02,83.93,83.99,28736.0,61.3904,61.4563,61.3904,61.4343,28736.0
2017-09-05 14:25:00,83.99,84.1,83.99,84.07,25023.0,61.4343,61.5148,61.4343,61.4928,25023.0
2017-09-05 14:30:00,84.07,84.09,84.03,84.06,19671.0,61.4928,61.5075,61.4636,61.4855,19671.0
2017-09-05 14:35:00,84.06,84.09,84.04,84.06,38029.0,61.4855,61.5075,61.4709,61.4855,38029.0
2017-09-05 14:40:00,84.05,84.06,84.01,84.05,28151.0,61.4782,61.4855,61.449,61.4782,28151.0
2017-09-05 14:45:00,84.05,84.06,83.96,83.97,62035.0,61.4782,61.4855,61.4124,61.4197,62035.0
2017-09-05 14:50:00,83.97,84.01,83.96,84.0,26951.0,61.4197,61.449,61.4124,61.4416,26951.0
2017-09-05 14:55:00,84.0,84.05,84.0,84.03,34081.0,61.4416,61.4782,61.4416,61.4636,34081.0
2017-09-05 15:00:00,84.04,84.07,84.0,84.04,50033.0,61.4709,61.4928,61.4416,61.4709,50033.0
2017-09-05 15:05:00,84.04,84.04,83.97,84.01,23113.0,61.4709,61.4709,61.4197,61.449,23113.0
2017-09-05 15:10:00,84.02,84.07,83.99,84.07,43919.0,61.4563,61.4928,61.4343,61.4928,43919.0
2017-09-05 15:15:00,84.06,84.09,84.04,84.06,43552.0,61.4855,61.5075,61.4709,61.4855,43552.0
2017-09-05 15:20:00,84.07,84.07,84.0,84.01,52237.0,61.4928,61.4928,61.4416,61.449,52237.0
2017-09-05 15:25:00,84.02,84.09,84.02,84.08,34541.0,61.4563,61.5075,61.4563,61.5002,34541.0
2017-09-05 15:30:00,84.08,84.11,84.03,84.09,77437.0,61.5002,61.5221,61.4636,61.5075,77437.0
2017-09-05 15:35:00,84.09,84.14,84.05,84.13,57485.0,61.5075,61.544,61.4782,61.5367,57485.0
2017-09-05 15:40:00,84.13,84.19,84.12,84.17,56677.0,61.5367,61.5806,61.5294,61.566,56677.0
2017-09-05 15:45:00,84.17,84.18,84.1,84.13,137848.0,61.566,61.5733,61.5148,61.5367,137848.0
2017-09-05 15:50:00,84.14,84.14,84.08,84.12,154746.0,61.544,61.544,61.5002,61.5294,154746.0
2017-09-05 15:55:00,84.12,84.13,84.1,84.11,171663.0,61.5294,61.5367,61.5148,61.5221,171663.0
2017-09-06 09:30:00,84.27,84.44,84.19,84.26,76863.0,61.6391,61.7635,61.5806,61.6318,76863.0
2017-09-06 09:35:00,84.27,84.46,84.27,84.42,35645.0,61.6391,61.7781,61.6391,61.7489,35645.0
2017-09-06 09:40:00,84.41,84.48,84.38,84.45,52261.0,61.7415,61.7927,61.7196,61.7708,52261.0
2017-09-06 09:45:00,84.46,84.56,84.42,84.53,41208.0,61.7781,61.8513,61.7489,61.8293,41208.0
2017-09-06 09:50:00,84.52,84.53,84.48,84.52,21062.0,61.822,61.8293,61.7927,61.822,21062.0
2017-09-06 09:55:00,84.52,84.59,84.49,84.59,25443.0,61.822,61.8732,61.8001,61.8732,25443.0
2017-09-06 10:00:00,84.59,84.67,84.57,84.67,52082.0,61.8732,61.9317,61.8586,61.9317,52082.0
2017-09-06 10:05:00,84.67,84.7,84.65,84.7,24434.0,61.9317,61.9537,61.9171,61.9537,24434.0
2017-09-06 10:10:00,84.7,84.76,84.67,84.74,35400.0,61.9537,61.9975,61.9317,61.9829,35400.0
2017-09-06 10:15:00,84.74,84.78,84.71,84.78,14678.0,61.9829,62.0122,61.961,62.0122,14678.0
2017-09-06 10:20:00,84.78,84.85,84.77,84.83,19949.0,62.0122,62.0634,62.0049,62.0487,19949.0
2017-09-06 10:25:00,84.82,84.84,84.76,84.77,15864.0,62.0414,62.0561,61.9975,62.0049,15864.0
2017-09-06 10:30:00,84.77,84.86,84.75,84.85,29794.0,62.0049,62.0707,61.9902,62.0634,29794.0
2017-09-06 10:35:00,84.85,84.87,84.81,84.86,21317.0,62.0634,62.078,62.0341,62.0707,21317.0
2017-09-06 10:40:00,84.87,84.89,84.79,84.81,153400.0,62.078,62.0926,62.0195,62.0341,153400.0
2017-09-06 10:45:00,84.81,84.82,84.62,84.64,74901.0,62.0341,62.0414,61.8951,61.9098,74901.0
2017-09-06 10:50:00,84.63,84.72,84.63,84.7,121884.0,61.9025,61.9683,61.9025,61.9537,121884.0
2017-09-06 10:55:00,84.7,84.74,84.67,84.74,42380.0,61.9537,61.9829,61.9317,61.9829,42380.0
2017-09-06 11:00:00,84.73,84.73,84.65,84.65,23153.0,61.9756,61.9756,61.9171,61.9171,23153.0
2017-09-06 11:05:00,84.64,84.68,84.63,84.67,40370.0,61.9098,61.939,61.9025,61.9317,40370.0
2017-09-06 11:10:00,84.67,84.68,84.6,84.6,21293.0,61.9317,61.939,61.8805,61.8805,21293.0
2017-09-06 11:15:00,84.59,84.59,84.54,84.56,46914.0,61.8732,61.8732,61.8366,61.8513,46914.0
2017-09-06 11:20:00,84.56,84.58,84.55,84.56,57729.0,61.8513,61.8659,61.8439,61.8513,57729.0
2017-09-06 11:25:00,84.56,84.62,84.55,84.59,46662.0,61.8513,61.8951,61.8439,61.8732,46662.0
2017-09-06 11:30:00,84.59,84.66,84.57,84.65,39940.0,61.8732,61.9244,61.8586,61.9171,39940.0
2017-09-06 11:35:00,84.65,84.65,84.61,84.62,22674.0,61.9171,61.9171,61.8878,61.8951,22674.0
2017-09-06 11:40:00,84.62,84.65,84.6,84.64,25377.0,61.8951,61.9171,61.8805,61.9098,25377.0
2017-09-06 11:45:00,84.64,84.66,84.56,84.57,28966.0,61.9098,61.9244,61.8513,61.8586,28966.0
2017-09-06 11:50:00,84.57,84.61,84.55,84.57,14472.0,61.8586,61.8878,61.8439,61.8586,14472.0
2017-09-06 11:55:00,84.58,84.59,84.55,84.57,13437.0,61.8659,61.8732,61.8439,61.8586,13437.0
2017-09-06 12:00:00,84.57,84.58,84.54,84.54,20530.0,61.8586,61.8659,61.8366,61.8366,20530.0
2017-09-06 12:05:00,84.55,84.58,84.51,84.52,14412.0,61.8439,61.8659,61.8147,61.822,14412.0
2017-09-06 12:10:00,84.51,84.58,84.51,84.58,22636.0,61.8147,61.8659,61.8147,61.8659,22636.0
2017-09-06 12:15:00,84.58,84.62,84.58,84.6,16213.0,61.8659,61.8951,61.8659,61.8805,16213.0
2017-09-06 12:20:00,84.61,84.64,84.58,84.59,20508.0,61.8878,61.9098,61.8659,61.8732,20508.0
2017-09-06 12:25:00,84.59,84.62,84.59,84.6,16213.0,61.8732,61.8951,61.8732,61.8805,16213.0
2017-09-06 12:30:00,84.59,84.6,84.57,84.59,16160.0,61.8732,61.8805,61.8586,61.8732,16160.0
2017-09-06 12:35:00,84.58,84.62,84.58,84.6,17242.0,61.8659,61.8951,61.8659,61.8805,17242.0
2017-09-06 12:40:00,84.59,84.61,84.58,84.61,9772.0,61.8732,61.8878,61.8659,61.8878,9772.0
2017-09-06 12:45:00,84.61,84.61,84.59,84.61,10446.0,61.8878,61.8878,61.8732,61.8878,10446.0
2017-09-06 12:50:00,84.61,84.61,84.53,84.55,14141.0,61.8878,61.8878,61.8293,61.8439,14141.0
2017-09-06 12:55:00,84.55,84.56,84.51,84.52,39721.0,61.8439,61.8513,61.8147,61.822,39721.0
2017-09-06 13:00:00,84.52,84.54,84.49,84.53,21595.0,61.822,61.8366,61.8001,61.8293,21595.0
2017-09-06 13:05:00,84.53,84.54,84.47,84.52,94858.0,61.8293,61.8366,61.7854,61.822,94858.0
2017-09-06 13:10:00,84.52,84.53,84.49,84.49,30364.0,61.822,61.8293,61.8001,61.8001,30364.0
2017-09-06 13:15:00,84.49,84.52,84.48,84.52,17636.0,61.8001,61.822,61.7927,61.822,17636.0
2017-09-06 13:20:00,84.52,84.56,84.51,84.54,29143.0,61.822,61.8513,61.8147,61.8366,29143.0
2017-09-06 13:25:00,84.54,84.57,84.53,84.54,17764.0,61.8366,61.8586,61.8293,61.8366,17764.0
2017-09-06 13:30:00,84.54,84.57,84.54,84.55,8959.0,61.8366,61.8586,61.8366,61.8439,8959.0
2017-09-06 13:35:00,84.55,84.57,84.53,84.56,5808.0,61.8439,61.8586,61.8293,61.8513,5808.0
2017-09-06 13:40:00,84.57,84.64,84.57,84.64,12876.0,61.8586,61.9098,61.8586,61.9098,12876.0
2017-09-06 13:45:00,84.64,84.67,84.63,84.66,16643.0,61.9098,61.9317,61.9025,61.9244,16643.0
2017-09-06 13:50:00,84.66,84.66,84.56,84.58,22374.0,61.9244,61.9244,61.8513,61.8659,22374.0
2017-09-06 13:55:00,84.56,84.57,84.52,84.52,12084.0,61.8513,61.8586,61.822,61.822,12084.0
2017-09-06 14:00:00,84.53,84.54,84.46,84.48,14398.0,61.8293,61.8366,61.7781,61.7927,14398.0
2017-09-06 14:05:00,84.48,84.51,84.46,84.5,29630.0,61.7927,61.8147,61.7781,61.8074,29630.0
2017-09-06 14:10:00,84.5,84.54,84.47,84.48,48720.0,61.8074,61.8366,61.7854,61.7927,48720.0
2017-09-06 14:15:00,84.48,84.53,84.48,84.52,26040.0,61.7927,61.8293,61.7927,61.822,26040.0
2017-09-06 14:20:00,84.53,84.54,84.5,84.52,31547.0,61.8293,61.8366,61.8074,61.822,31547.0
2017-09-06 14:25:00,84.52,84.54,84.5,84.5,29080.0,61.822,61.8366,61.8074,61.8074,29080.0
2017-09-06 14:30:00,84.51,84.56,84.5,84.52,29633.0,61.8147,61.8513,61.8074,61.822,29633.0
2017-09-06 14:35:00,84.53,84.54,84.49,84.49,26495.0,61.8293,61.8366,61.8001,61.8001,26495.0
2017-09-06 14:40:00,84.49,84.51,84.47,84.48,22071.0,61.8001,61.8147,61.7854,61.7927,22071.0
2017-09-06 14:45:00,84.47,84.5,84.41,84.45,129211.0,61.7854,61.8074,61.7415,61.7708,129211.0
2017-09-06 14:50:00,84.44,84.46,84.42,84.45,16769.0,61.7635,61.7781,61.7489,61.7708,16769.0
2017-09-06 14:55:00,84.45,84.47,84.43,84.45,13252.0,61.7708,61.7854,61.7562,61.7708,13252.0
2017-09-06 15:00:00,84.45,84.45,84.39,84.42,21656.0,61.7708,61.7708,61.7269,61.7489,21656.0
2017-09-06 15:05:00,84.43,84.47,84.43,84.43,10527.0,61.7562,61.7854,61.7562,61.7562,10527.0
2017-09-06 15:10:00,84.44,84.46,84.43,84.45,22233.0,61.7635,61.7781,61.7562,61.7708,22233.0
2017-09-06 15:15:00,84.44,84.45,84.4,84.45,18337.0,61.7635,61.7708,61.7342,61.7708,18337.0
2017-09-06 15:20:00,84.44,84.45,84.41,84.42,20114.0,61.7635,61.7708,61.7415,61.7489,20114.0
2017-09-06 15:25:00,84.42,84.42,84.38,84.41,13270.0,61.7489,61.7489,61.7196,61.7415,13270.0
2017-09-06 15:30:00,84.41,84.42,84.33,84.34,40552.0,61.7415,61.7489,61.683,61.6903,40552.0
2017-09-06 15:35:00,84.34,84.36,84.32,84.35,33132.0,61.6903,61.705,61.6757,61.6976,33132.0
2017-09-06 15:40:00,84.34,84.35,84.24,84.26,61937.0,61.6903,61.6976,61.6172,61.6318,61937.0
2017-09-06 15:45:00,84.26,84.35,84.25,84.33,42820.0,61.6318,61.6976,61.6245,61.683,42820.0
2017-09-06 15:50:00,84.34,84.35,84.32,84.34,54031.0,61.6903,61.6976,61.6757,61.6903,54031.0
2017-09-06 15:55:00,84.34,84.35,84.29,84.32,150898.0,61.6903,61.6976,61.6538,61.6757,150898.0
2017-09-07 09:30:00,84.49,84.63,84.36,84.44,30833.0,61.8001,61.9025,61.705,61.7635,30833.0
2017-09-07 09:35:00,84.47,84.55,84.44,84.53,29495.0,61.7854,61.8439,61.7635,61.8293,29495.0
2017-09-07 09:40:00,84.52,84.52,84.41,84.43,19233.0,61.822,61.822,61.7415,61.7562,19233.0
2017-09-07 09:45:00,84.41,84.48,84.39,84.44,18194.0,61.7415,61.7927,61.7269,61.7635,18194.0
2017-09-07 09:50:00,84.43,84.46,84.4,84.43,17818.0,61.7562,61.7781,61.7342,61.7562,17818.0
2017-09-07 09:55:00,84.43,84.44,84.39,84.44,13691.0,61.7562,61.7635,61.7269,61.7635,13691.0
2017-09-07 10:00:00,84.45,84.65,84.41,84.65,74749.0,61.7708,61.9171,61.7415,61.9171,74749.0
2017-09-07 10:05:00,84.64,84.75,84.63,84.72,38930.0,61.9098,61.9902,61.9025,61.9683,38930.0
2017-09-07 10:10:00,84.72,84.81,84.68,84.79,62233.0,61.9683,62.0341,61.939,62.0195,62233.0
2017-09-07 10:15:00,84.8,84.84,84.76,84.84,19555.0,62.0268,62.0561,61.9975,62.0561,19555.0
2017-09-07 10:20:00,84.84,84.87,84.78,84.8,43167.0,62.0561,62.078,62.0122,62.0268,43167.0
2017-09-07 10:25:00,84.8,84.8,84.65,84.66,80636.0,62.0268,62.0268,61.9171,61.9244,80636.0
2017-09-07 10:30:00,84.65,84.65,84.57,84.61,38392.0,61.9171,61.9171,61.8586,61.8878,38392.0
2017-09-07 10:35:00,84.61,84.61,84.54,84.54,8951.0,61.8878,61.8878,61.8366,61.8366,8951.0
2017-09-07 10:40:00,84.55,84.6,84.46,84.48,56700.0,61.8439,61.8805,61.7781,61.7927,56700.0
2017-09-07 10:45:00,84.48,84.54,84.43,84.51,17312.0,61.7927,61.8366,61.7562,61.8147,17312.0
2017-09-07 10:50:00,84.5,84.56,84.47,84.53,9705.0,61.8074,61.8513,61.7854,61.8293,9705.0
2017-09-07 10:55:00,84.53,84.54,84.5,84.5,6388.0,61.8293,61.8366,61.8074,61.8074,6388.0
2017-09-07 11:00:00,84.51,84.57,84.5,84.55,12489.0,61.8147,61.8586,61.8074,61.8439,12489.0
2017-09-07 11:05:00,84.55,84.6,84.53,84.58,28168.0,61.8439,61.8805,61.8293,61.8659,28168.0
2017-09-07 11:10:00,84.59,84.62,84.58,84.6,14256.0,61.8732,61.8951,61.8659,61.8805,14256.0
2017-09-07 11:15:00,84.61,84.65,84.6,84.62,11136.0,61.8878,61.9171,61.8805,61.8951,11136.0
2017-09-07 11:20:00,84.62,84.63,84.59,84.6,12825.0,61.8951,61.9025,61.8732,61.8805,12825.0
2017-09-07 11:25:00,84.61,84.61,84.52,84.58,8892.0,61.8878,61.8878,61.822,61.8659,8892.0
2017-09-07 11:30:00,84.58,84.59,84.53,84.58,22668.0,61.8659,61.8732,61.8293,61.8659,22668.0
2017-09-07 11:35:00,84.58,84.66,84.56,84.65,11342.0,61.8659,61.9244,61.8513,61.9171,11342.0
2017-09-07 11:40:00,84.65,84.65,84.59,84.61,32644.0,61.9171,61.9171,61.8732,61.8878,32644.0
2017-09-07 11:45:00,84.61,84.67,84.61,84.65,13443.0,61.8878,61.9317,61.8878,61.9171,13443.0
2017-09-07 11:50:00,84.66,84.66,84.61,84.64,18277.0,61.9244,61.9244,61.8878,61.9098,18277.0
2017-09-07 11:55:00,84.64,84.72,84.63,84.72,15174.0,61.9098,61.9683,61.9025,61.9683,15174.0
2017-09-07 12:00:00,84.72,84.72,84.64,84.65,16629.0,61.9683,61.9683,61.9098,61.9171,16629.0
2017-09-07 12:05:00,84.65,84.69,84.65,84.67,6813.0,61.9171,61.9463,61.9171,61.9317,6813.0
2017-09-07 12:10:00,84.67,84.67,84.6,84.61,26967.0,61.9317,61.9317,61.8805,61.8878,26967.0
2017-09-07 12:15:00,84.6,84.67,84.59,84.66,11049.0,61.8805,61.9317,61.8732,61.9244,11049.0
2017-09-07 12:20:00,84.64,84.66,84.61,84.66,8359.0,61.9098,61.9244,61.8878,61.9244,8359.0
2017-09-07 12:25:00,84.66,84.69,84.65,84.69,7544.0,61.9244,61.9463,61.9171,61.9463,7544.0
2017-09-07 12:30:00,84.69,84.69,84.65,84.66,13463.0,61.9463,61.9463,61.9171,61.9244,13463.0
2017-09-07 12:35:00,84.67,84.7,84.66,84.68,7174.0,61.9317,61.9537,61.9244,61.939,7174.0
2017-09-07 12:40:00,84.67,84.75,84.67,84.75,14460.0,61.9317,61.9902,61.9317,61.9902,14460.0
2017-09-07 12:45:00,84.75,84.77,84.74,84.75,24330.0,61.9902,62.0049,61.9829,61.9902,24330.0
2017-09-07 12:50:00,84.73,84.77,84.73,84.75,22397.0,61.9756,62.0049,61.9756,61.9902,22397.0
2017-09-07 12:55:00,84.75,84.8,84.75,84.76,25804.0,61.9902,62.0268,61.9902,61.9975,25804.0
2017-09-07 13:00:00,84.77,84.83,84.76,84.8,13516.0,62.0049,62.0487,61.9975,62.0268,13516.0
2017-09-07 13:05:00,84.8,84.82,84.8,84.82,8536.0,62.0268,62.0414,62.0268,62.0414,8536.0
2017-09-07 13:10:00,84.83,84.86,84.82,84.86,15688.0,62.0487,62.0707,62.0414,62.0707,15688.0
2017-09-07 13:15:00,84.86,84.87,84.8,84.83,8779.0,62.0707,62.078,62.0268,62.0487,8779.0
2017-09-07 13:20:00,84.82,84.84,84.81,84.84,9555.0,62.0414,62.0561,62.0341,62.0561,9555.0
2017-09-07 13:25:00,84.84,84.9,84.83,84.89,16997.0,62.0561,62.0999,62.0487,62.0926,16997.0
2017-09-07 13:30:00,84.89,84.89,84.81,84.81,66896.0,62.0926,62.0926,62.0341,62.0341,66896.0
2017-09-07 13:35:00,84.82,84.84,84.79,84.81,33808.0,62.0414,62.0561,62.0195,62.0341,33808.0
2017-09-07 13:40:00,84.8,84.83,84.79,84.82,18068.0,62.0268,62.0487,62.0195,62.0414,18068.0
2017-09-07 13:45:00,84.83,84.83,84.77,84.79,27998.0,62.0487,62.0487,62.0049,62.0195,27998.0
2017-09-07 13:50:00,84.79,84.85,84.77,84.81,32668.0,62.0195,62.0634,62.0049,62.0341,32668.0
2017-09-07 13:55:00,84.81,84.82,84.78,84.82,18199.0,62.0341,62.0414,62.0122,62.0414,18199.0
2017-09-07 14:00:00,84.81,84.84,84.8,84.83,10570.0,62.0341,62.0561,62.0268,62.0487,10570.0
2017-09-07 14:05:00,84.83,84.89,84.83,84.87,33485.0,62.0487,62.0926,62.0487,62.078,33485.0
2017-09-07 14:10:00,84.87,84.88,84.85,84.86,31179.0,62.078,62.0853,62.0634,62.0707,31179.0
2017-09-07 14:15:00,84.85,84.92,84.85,84.91,59186.0,62.0634,62.1146,62.0634,62.1073,59186.0
2017-09-07 14:20:00,84.92,84.92,84.88,84.9,17464.0,62.1146,62.1146,62.0853,62.0999,17464.0
2017-09-07 14:25:00,84.89,84.96,84.89,84.94,34179.0,62.0926,62.1438,62.0926,62.1292,34179.0
2017-09-07 14:30:00,84.94,84.98,84.92,84.95,13240.0,62.1292,62.1585,62.1146,62.1365,13240.0
2017-09-07 14:35:00,84.95,84.96,84.91,84.95,14923.0,62.1365,62.1438,62.1073,62.1365,14923.0
2017-09-07 14:40:00,84.95,85.0,84.95,84.95,29969.0,62.1365,62.1731,62.1365,62.1365,29969.0
2017-09-07 14:45:00,84.95,84.96,84.89,84.92,15698.0,62.1365,62.1438,62.0926,62.1146,15698.0
2017-09-07 14:50:00,84.92,84.99,84.92,84.99,9264.0,62.1146,62.1658,62.1146,62.1658,9264.0
2017-09-07 14:55:00,84.99,85.0,84.97,84.99,6233.0,62.1658,62.1731,62.1511,62.1658,6233.0
2017-09-07 15:00:00,84.99,85.0,84.97,84.99,23721.0,62.1658,62.1731,62.1511,62.1658,23721.0
2017-09-07 15:05:00,84.98,85.0,84.96,84.96,11721.0,62.1585,62.1731,62.1438,62.1438,11721.0
2017-09-07 15:10:00,84.95,84.96,84.87,84.88,24453.0,62.1365,62.1438,62.078,62.0853,24453.0
2017-09-07 15:15:00,84.88,84.9,84.87,84.87,26683.0,62.0853,62.0999,62.078,62.078,26683.0
2017-09-07 15:20:00,84.88,84.89,84.84,84.88,31938.0,62.0853,62.0926,62.0561,62.0853,31938.0
2017-09-07 15:25:00,84.88,84.88,84.84,84.85,26753.0,62.0853,62.0853,62.0561,62.0634,26753.0
2017-09-07 15:30:00,84.84,84.88,84.81,84.81,31853.0,62.0561,62.0853,62.0341,62.0341,31853.0
2017-09-07 15:35:00,84.82,84.86,84.8,84.85,34046.0,62.0414,62.0707,62.0268,62.0634,34046.0
2017-09-07 15:40:00,84.84,84.85,84.81,84.84,30201.0,62.0561,62.0634,62.0341,62.0561,30201.0
2017-09-07 15:45:00,84.83,84.87,84.82,84.85,31791.0,62.0487,62.078,62.0414,62.0634,31791.0
2017-09-07 15:50:00,84.85,84.86,84.76,84.77,37688.0,62.0634,62.0707,61.9975,62.0049,37688.0
2017-09-07 15:55:00,84.78,84.87,84.77,84.86,174523.0,62.0122,62.078,62.0049,62.0707,174523.0
2017-09-08 09:30:00,84.63,84.72,84.56,84.72,68344.0,61.9025,61.9683,61.8513,61.9683,68344.0
2017-09-08 09:35:00,84.72,84.77,84.6,84.76,29246.0,61.9683,62.0049,61.8805,61.9975,29246.0
2017-09-08 09:40:00,84.77,84.78,84.69,84.75,32123.0,62.0049,62.0122,61.9463,61.9902,32123.0
2017-09-08 09:45:00,84.77,84.78,84.69,84.73,28007.0,62.0049,62.0122,61.9463,61.9756,28007.0
2017-09-08 09:50:00,84.71,84.73,84.65,84.69,21661.0,61.961,61.9756,61.9171,61.9463,21661.0
2017-09-08 09:55:00,84.68,84.76,84.68,84.76,9529.0,61.939,61.9975,61.939,61.9975,9529.0
2017-09-08 10:00:00,84.76,84.88,84.76,84.88,23332.0,61.9975,62.0853,61.9975,62.0853,23332.0
2017-09-08 10:05:00,84.87,84.87,84.81,84.84,13132.0,62.078,62.078,62.0341,62.0561,13132.0
2017-09-08 10:10:00,84.86,84.93,84.84,84.87,17219.0,62.0707,62.1219,62.0561,62.078,17219.0
2017-09-08 10:15:00,84.86,84.93,84.85,84.88,19086.0,62.0707,62.1219,62.0634,62.0853,19086.0
2017-09-08 10:20:00,84.88,84.89,84.84,84.87,19174.0,62.0853,62.0926,62.0561,62.078,19174.0
2017-09-08 10:25:00,84.86,84.9,84.82,84.85,37972.0,62.0707,62.0999,62.0414,62.0634,37972.0
2017-09-08 10:30:00,84.84,84.85,84.76,84.78,22207.0,62.0561,62.0634,61.9975,62.0122,22207.0
2017-09-08 10:35:00,84.78,84.87,84.77,84.83,38350.0,62.0122,62.078,62.0049,62.0487,38350.0
2017-09-08 10:40:00,84.82,84.89,84.8,84.89,31238.0,62.0414,62.0926,62.0268,62.0926,31238.0
2017-09-08 10:45:00,84.89,84.9,84.86,84.87,13811.0,62.0926,62.0999,62.0707,62.078,13811.0
2017-09-08 10:50:00,84.86,84.88,84.84,84.88,7109.0,62.0707,62.0853,62.0561,62.0853,7109.0
2017-09-08 10:55:00,84.88,84.95,84.88,84.92,18572.0,62.0853,62.1365,62.0853,62.1146,18572.0
2017-09-08 11:00:00,84.93,85.05,84.93,85.03,32617.0,62.1219,62.2097,62.1219,62.195,32617.0
2017-09-08 11:05:00,85.01,85.02,84.95,84.97,14198.0,62.1804,62.1877,62.1365,62.1511,14198.0
2017-09-08 11:10:00,84.97,84.99,84.95,84.97,10830.0,62.1511,62.1658,62.1365,62.1511,10830.0
2017-09-08 11:15:00,84.96,85.03,84.96,85.01,24673.0,62.1438,62.195,62.1438,62.1804,24673.0
2017-09-08 11:20:00,85.02,85.09,85.01,85.07,12273.0,62.1877,62.2389,62.1804,62.2243,12273.0
2017-09-08 11:25:00,85.06,85.11,85.06,85.1,20311.0,62.217,62.2535,62.217,62.2462,20311.0
2017-09-08 11:30:00,85.11,85.14,85.08,85.1,14142.0,62.2535,62.2755,62.2316,62.2462,14142.0
2017-09-08 11:35:00,85.09,85.12,85.07,85.11,14892.0,62.2389,62.2609,62.2243,62.2535,14892.0
2017-09-08 11:40:00,85.1,85.14,85.09,85.14,15503.0,62.2462,62.2755,62.2389,62.2755,15503.0
2017-09-08 11:45:00,85.15,85.21,85.15,85.21,22376.0,62.2828,62.3267,62.2828,62.3267,22376.0
2017-09-08 11:50:00,85.22,85.23,85.17,85.18,25936.0,62.334,62.3413,62.2974,62.3048,25936.0
2017-09-08 11:55:00,85.18,85.19,85.13,85.14,5132.0,62.3048,62.3121,62.2682,62.2755,5132.0
2017-09-08 12:00:00,85.14,85.16,85.11,85.11,91021.0,62.2755,62.2901,62.2535,62.2535,91021.0
2017-09-08 12:05:00,85.11,85.15,85.09,85.12,17531.0,62.2535,62.2828,62.2389,62.2609,17531.0
2017-09-08 12:10:00,85.12,85.12,85.04,85.06,26775.0,62.2609,62.2609,62.2023,62.217,26775.0
2017-09-08 12:15:00,85.07,85.07,85.02,85.05,23138.0,62.2243,62.2243,62.1877,62.2097,23138.0
2017-09-08 12:20:00,85.03,85.08,85.02,85.06,19236.0,62.195,62.2316,62.1877,62.217,19236.0
2017-09-08 12:25:00,85.05,85.12,85.05,85.12,9933.0,62.2097,62.2609,62.2097,62.2609,9933.0
2017-09-08 12:30:00,85.12,85.18,85.11,85.17,17356.0,62.2609,62.3048,62.2535,62.2974,17356.0
2017-09-08 12:35:00,85.17,85.18,85.15,85.18,7841.0,62.2974,62.3048,62.2828,62.3048,7841.0
2017-09-08 12:40:00,85.17,85.17,85.14,85.16,17369.0,62.2974,62.2974,62.2755,62.2901,17369.0
2017-09-08 12:45:00,85.16,85.19,85.15,85.19,10666.0,62.2901,62.3121,62.2828,62.3121,10666.0
2017-09-08 12:50:00,85.18,85.19,85.17,85.18,5902.0,62.3048,62.3121,62.2974,62.3048,5902.0
2017-09-08 12:55:00,85.17,85.19,85.15,85.15,15483.0,62.2974,62.3121,62.2828,62.2828,15483.0
2017-09-08 13:00:00,85.15,85.18,85.15,85.17,9065.0,62.2828,62.3048,62.2828,62.2974,9065.0
2017-09-08 13:05:00,85.16,85.17,85.15,85.16,28994.0,62.2901,62.2974,62.2828,62.2901,28994.0
2017-09-08 13:10:00,85.16,85.2,85.15,85.19,10675.0,62.2901,62.3194,62.2828,62.3121,10675.0
2017-09-08 13:15:00,85.18,85.19,85.13,85.15,20364.0,62.3048,62.3121,62.2682,62.2828,20364.0
2017-09-08 13:20:00,85.15,85.16,85.08,85.08,21720.0,62.2828,62.2901,62.2316,62.2316,21720.0
2017-09-08 13:25:00,85.09,85.1,85.07,85.07,18976.0,62.2389,62.2462,62.2243,62.2243,18976.0
2017-09-08 13:30:00,85.07,85.07,85.03,85.05,20180.0,62.2243,62.2243,62.195,62.2097,20180.0
2017-09-08 13:35:00,85.05,85.09,85.05,85.09,6315.0,62.2097,62.2389,62.2097,62.2389,6315.0
2017-09-08 13:40:00,85.08,85.1,85.08,85.09,4528.0,62.2316,62.2462,62.2316,62.2389,4528.0
2017-09-08 13:45:00,85.09,85.11,85.06,85.08,52961.0,62.2389,62.2535,62.217,62.2316,52961.0
2017-09-08 13:50:00,85.08,85.1,85.06,85.1,15424.0,62.2316,62.2462,62.217,62.2462,15424.0
2017-09-08 13:55:00,85.11,85.15,85.1,85.1,9794.0,62.2535,62.2828,62.2462,62.2462,9794.0
2017-09-08 14:00:00,85.1,85.12,85.09,85.09,30546.0,62.2462,62.2609,62.2389,62.2389,30546.0
2017-09-08 14:05:00,85.1,85.14,85.1,85.12,15471.0,62.2462,62.2755,62.2462,62.2609,15471.0
2017-09-08 14:10:00,85.13,85.2,85.13,85.19,17226.0,62.2682,62.3194,62.2682,62.3121,17226.0
2017-09-08 14:15:00,85.19,85.2,85.14,85.14,12950.0,62.3121,62.3194,62.2755,62.2755,12950.0
2017-09-08 14:20:00,85.15,85.19,85.14,85.17,11585.0,62.2828,62.3121,62.2755,62.2974,11585.0
2017-09-08 14:25:00,85.17,85.23,85.17,85.22,25442.0,62.2974,62.3413,62.2974,62.334,25442.0
2017-09-08 14:30:00,85.21,85.23,85.21,85.21,7525.0,62.3267,62.3413,62.3267,62.3267,7525.0
2017-09-08 14:35:00,85.22,85.24,85.2,85.2,36397.0,62.334,62.3486,62.3194,62.3194,36397.0
2017-09-08 14:40:00,85.2,85.22,85.17,85.17,19148.0,62.3194,62.334,62.2974,62.2974,19148.0
2017-09-08 14:45:00,85.18,85.2,85.14,85.14,18724.0,62.3048,62.3194,62.2755,62.2755,18724.0
2017-09-08 14:50:00,85.15,85.2,85.14,85.18,15662.0,62.2828,62.3194,62.2755,62.3048,15662.0
2017-09-08 14:55:00,85.17,85.19,85.16,85.19,15349.0,62.2974,62.3121,62.2901,62.3121,15349.0
2017-09-08 15:00:00,85.18,85.19,85.13,85.13,46579.0,62.3048,62.3121,62.2682,62.2682,46579.0
2017-09-08 15:05:00,85.12,85.15,85.1,85.12,36631.0,62.2609,62.2828,62.2462,62.2609,36631.0
2017-09-08 15:10:00,85.13,85.14,85.04,85.05,105432.0,62.2682,62.2755,62.2023,62.2097,105432.0
2017-09-08 15:15:00,85.05,85.05,85.03,85.05,137826.0,62.2097,62.2097,62.195,62.2097,137826.0
2017-09-08 15:20:00,85.05,85.1,85.02,85.03,32331.0,62.2097,62.2462,62.1877,62.195,32331.0
2017-09-08 15:25:00,85.03,85.04,84.99,85.02,18877.0,62.195,62.2023,62.1658,62.1877,18877.0
2017-09-08 15:30:00,85.01,85.02,84.89,84.91,56972.0,62.1804,62.1877,62.0926,62.1073,56972.0
2017-09-08 15:35:00,84.91,84.98,84.91,84.97,61309.0,62.1073,62.1585,62.1073,62.1511,61309.0
2017-09-08 15:40:00,84.97,84.98,84.93,84.98,102842.0,62.1511,62.1585,62.1219,62.1585,102842.0
2017-09-08 15:45:00,84.97,84.97,84.93,84.93,38134.0,62.1511,62.1511,62.1219,62.1219,38134.0
2017-09-08 15:50:00,84.94,84.95,84.91,84.92,50648.0,62.1292,62.1365,62.1073,62.1146,50648.0
2017-09-08 15:55:00,84.92,84.97,84.9,84.97,74165.0,62.1146,62.1511,62.0999,62.1511,74165.0
2017-09-11 09:30:00,85.12,85.34,85.0,85.33,99699.0,62.2609,62.4218,62.1731,62.4145,99699.0
2017-09-11 09:35:00,85.34,85.56,85.33,85.55,56476.0,62.4218,62.5827,62.4145,62.5754,56476.0
2017-09-11 09:40:00,85.53,85.56,85.47,85.49,26880.0,62.5608,62.5827,62.5169,62.5315,26880.0
2017-09-11 09:45:00,85.5,85.57,85.46,85.53,14873.0,62.5388,62.59,62.5096,62.5608,14873.0
2017-09-11 09:50:00,85.53,85.57,85.5,85.53,47054.0,62.5608,62.59,62.5388,62.5608,47054.0
2017-09-11 09:55:00,85.54,85.62,85.53,85.57,29717.0,62.5681,62.6266,62.5608,62.59,29717.0
2017-09-11 10:00:00,85.58,85.62,85.55,85.58,37329.0,62.5973,62.6266,62.5754,62.5973,37329.0
2017-09-11 10:05:00,85.58,85.64,85.54,85.63,65012.0,62.5973,62.6412,62.5681,62.6339,65012.0
2017-09-11 10:10:00,85.63,85.67,85.57,85.65,28659.0,62.6339,62.6632,62.59,62.6485,28659.0
2017-09-11 10:15:00,85.68,85.7,85.63,85.69,31117.0,62.6705,62.6851,62.6339,62.6778,31117.0
2017-09-11 10:20:00,85.7,85.75,85.69,85.72,27485.0,62.6851,62.7217,62.6778,62.6997,27485.0
2017-09-11 10:25:00,85.72,85.72,85.69,85.7,38795.0,62.6997,62.6997,62.6778,62.6851,38795.0
2017-09-11 10:30:00,85.71,85.8,85.7,85.76,52735.0,62.6924,62.7582,62.6851,62.729,52735.0
2017-09-11 10:35:00,85.77,85.77,85.63,85.65,24967.0,62.7363,62.7363,62.6339,62.6485,24967.0
2017-09-11 10:40:00,85.64,85.7,85.63,85.7,12967.0,62.6412,62.6851,62.6339,62.6851,12967.0
2017-09-11 10:45:00,85.7,85.76,85.68,85.74,32120.0,62.6851,62.729,62.6705,62.7144,32120.0
2017-09-11 10:50:00,85.72,85.75,85.67,85.67,46596.0,62.6997,62.7217,62.6632,62.6632,46596.0
2017-09-11 10:55:00,85.67,85.68,85.63,85.66,17836.0,62.6632,62.6705,62.6339,62.6558,17836.0
2017-09-11 11:00:00,85.66,85.66,85.52,85.53,27834.0,62.6558,62.6558,62.5534,62.5608,27834.0
2017-09-11 11:05:00,85.53,85.53,85.48,85.52,12281.0,62.5608,62.5608,62.5242,62.5534,12281.0
2017-09-11 11:10:00,85.53,85.55,85.49,85.51,12134.0,62.5608,62.5754,62.5315,62.5461,12134.0
2017-09-11 11:15:00,85.52,85.55,85.5,85.53,16447.0,62.5534,62.5754,62.5388,62.5608,16447.0
2017-09-11 11:20:00,85.52,85.58,85.51,85.58,12410.0,62.5534,62.5973,62.5461,62.5973,12410.0
2017-09-11 11:25:00,85.57,85.57,85.53,85.56,12145.0,62.59,62.59,62.5608,62.5827,12145.0
2017-09-11 11:30:00,85.55,85.58,85.54,85.56,19091.0,62.5754,62.5973,62.5681,62.5827,19091.0
2017-09-11 11:35:00,85.56,85.61,85.56,85.57,20014.0,62.5827,62.6193,62.5827,62.59,20014.0
2017-09-11 11:40:00,85.57,85.64,85.52,85.64,20324.0,62.59,62.6412,62.5534,62.6412,20324.0
2017-09-11 11:45:00,85.65,85.66,85.62,85.65,13239.0,62.6485,62.6558,62.6266,62.6485,13239.0
2017-09-11 11:50:00,85.66,85.7,85.64,85.65,38108.0,62.6558,62.6851,62.6412,62.6485,38108.0
2017-09-11 11:55:00,85.65,85.69,85.64,85.66,8660.0,62.6485,62.6778,62.6412,62.6558,8660.0
2017-09-11 12:00:00,85.65,85.66,85.61,85.65,25716.0,62.6485,62.6558,62.6193,62.6485,25716.0
2017-09-11 12:05:00,85.64,85.67,85.64,85.67,7684.0,62.6412,62.6632,62.6412,62.6632,7684.0
2017-09-11 12:10:00,85.67,85.73,85.66,85.7,27154.0,62.6632,62.707,62.6558,62.6851,27154.0
2017-09-11 12:15:00,85.69,85.69,85.65,85.66,12898.0,62.6778,62.6778,62.6485,62.6558,12898.0
2017-09-11 12:20:00,85.67,85.68,85.65,85.68,6136.0,62.6632,62.6705,62.6485,62.6705,6136.0
2017-09-11 12:25:00,85.67,85.7,85.66,85.67,8051.0,62.6632,62.6851,62.6558,62.6632,8051.0
2017-09-11 12:30:00,85.67,85.72,85.66,85.71,15449.0,62.6632,62.6997,62.6558,62.6924,15449.0
2017-09-11 12:35:00,85.72,85.72,85.67,85.69,12118.0,62.6997,62.6997,62.6632,62.6778,12118.0
2017-09-11 12:40:00,85.69,85.74,85.69,85.74,14018.0,62.6778,62.7144,62.6778,62.7144,14018.0
2017-09-11 12:45:00,85.74,85.76,85.72,85.72,17878.0,62.7144,62.729,62.6997,62.6997,17878.0
2017-09-11 12:50:00,85.73,85.76,85.72,85.73,16090.0,62.707,62.729,62.6997,62.707,16090.0
2017-09-11 12:55:00,85.73,85.76,85.72,85.73,10252.0,62.707,62.729,62.6997,62.707,10252.0
2017-09-11 13:00:00,85.73,85.75,85.71,85.72,13170.0,62.707,62.7217,62.6924,62.6997,13170.0
2017-09-11 13:05:00,85.72,85.73,85.69,85.69,6733.0,62.6997,62.707,62.6778,62.6778,6733.0
2017-09-11 13:10:00,85.7,85.7,85.68,85.7,8660.0,62.6851,62.6851,62.6705,62.6851,8660.0
2017-09-11 13:15:00,85.7,85.75,85.69,85.74,7266.0,62.6851,62.7217,62.6778,62.7144,7266.0
2017-09-11 13:20:00,85.74,85.74,85.7,85.72,5636.0,62.7144,62.7144,62.6851,62.6997,5636.0
2017-09-11 13:25:00,85.73,85.73,85.69,85.71,12727.0,62.707,62.707,62.6778,62.6924,12727.0
2017-09-11 13:30:00,85.72,85.72,85.69,85.7,11454.0,62.6997,62.6997,62.6778,62.6851,11454.0
2017-09-11 13:35:00,85.69,85.73,85.69,85.71,15306.0,62.6778,62.707,62.6778,62.6924,15306.0
2017-09-11 13:40:00,85.72,85.72,85.67,85.69,10568.0,62.6997,62.6997,62.6632,62.6778,10568.0
2017-09-11 13:45:00,85.69,85.73,85.69,85.72,69209.0,62.6778,62.707,62.6778,62.6997,69209.0
2017-09-11 13:50:00,85.72,85.75,85.71,85.74,36134.0,62.6997,62.7217,62.6924,62.7144,36134.0
2017-09-11 13:55:00,85.75,85.77,85.73,85.77,7986.0,62.7217,62.7363,62.707,62.7363,7986.0
2017-09-11 14:00:00,85.77,85.79,85.72,85.75,35452.0,62.7363,62.7509,62.6997,62.7217,35452.0
2017-09-11 14:05:00,85.75,85.75,85.7,85.73,10351.0,62.7217,62.7217,62.6851,62.707,10351.0
2017-09-11 14:10:00,85.73,85.74,85.71,85.71,13766.0,62.707,62.7144,62.6924,62.6924,13766.0
2017-09-11 14:15:00,85.7,85.73,85.68,85.68,18940.0,62.6851,62.707,62.6705,62.6705,18940.0
2017-09-11 14:20:00,85.68,85.68,85.64,85.64,21405.0,62.6705,62.6705,62.6412,62.6412,21405.0
2017-09-11 14:25:00,85.65,85.67,85.64,85.65,9167.0,62.6485,62.6632,62.6412,62.6485,9167.0
2017-09-11 14:30:00,85.65,85.72,85.65,85.71,13220.0,62.6485,62.6997,62.6485,62.6924,13220.0
2017-09-11 14:35:00,85.7,85.7,85.66,85.67,25298.0,62.6851,62.6851,62.6558,62.6632,25298.0
2017-09-11 14:40:00,85.66,85.67,85.63,85.65,32812.0,62.6558,62.6632,62.6339,62.6485,32812.0
2017-09-11 14:45:00,85.64,85.65,85.61,85.61,45260.0,62.6412,62.6485,62.6193,62.6193,45260.0
2017-09-11 14:50:00,85.62,85.65,85.61,85.63,15960.0,62.6266,62.6485,62.6193,62.6339,15960.0
2017-09-11 14:55:00,85.63,85.63,85.59,85.59,25742.0,62.6339,62.6339,62.6046,62.6046,25742.0
2017-09-11 15:00:00,85.58,85.6,85.56,85.56,19756.0,62.5973,62.612,62.5827,62.5827,19756.0
2017-09-11 15:05:00,85.56,85.6,85.55,85.6,20936.0,62.5827,62.612,62.5754,62.612,20936.0
2017-09-11 15:10:00,85.59,85.65,85.57,85.63,33968.0,62.6046,62.6485,62.59,62.6339,33968.0
2017-09-11 15:15:00,85.63,85.63,85.6,85.63,14892.0,62.6339,62.6339,62.612,62.6339,14892.0
2017-09-11 15:20:00,85.62,85.62,85.52,85.53,38765.0,62.6266,62.6266,62.5534,62.5608,38765.0
2017-09-11 15:25:00,85.53,85.54,85.5,85.52,13367.0,62.5608,62.5681,62.5388,62.5534,13367.0
2017-09-11 15:30:00,85.52,85.57,85.51,85.55,31166.0,62.5534,62.59,62.5461,62.5754,31166.0
2017-09-11 15:35:00,85.56,85.67,85.55,85.66,20093.0,62.5827,62.6632,62.5754,62.6558,20093.0
2017-09-11 15:40:00,85.65,85.67,85.62,85.62,27539.0,62.6485,62.6632,62.6266,62.6266,27539.0
2017-09-11 15:45:00,85.63,85.69,85.62,85.66,53489.0,62.6339,62.6778,62.6266,62.6558,53489.0
2017-09-11 15:50:00,85.66,85.67,85.61,85.62,29875.0,62.6558,62.6632,62.6193,62.6266,29875.0
2017-09-11 15:55:00,85.62,85.71,85.61,85.71,177004.0,62.6266,62.6924,62.6193,62.6924,177004.0
2017-09-12 09:30:00,85.58,85.69,85.31,85.31,70896.0,62.5973,62.6778,62.3998,62.3998,70896.0
2017-09-12 09:35:00,85.31,85.46,85.25,85.42,98296.0,62.3998,62.5096,62.356,62.4803,98296.0
2017-09-12 09:40:00,85.44,85.72,85.44,85.7,132728.0,62.4949,62.6997,62.4949,62.6851,132728.0
2017-09-12 09:45:00,85.73,85.8,85.7,85.79,54078.0,62.707,62.7582,62.6851,62.7509,54078.0
2017-09-12 09:50:00,85.78,85.78,85.7,85.71,75422.0,62.7436,62.7436,62.6851,62.6924,75422.0
2017-09-12 09:55:00,85.71,85.76,85.7,85.72,24260.0,62.6924,62.729,62.6851,62.6997,24260.0
2017-09-12 10:00:00,85.72,85.75,85.66,85.66,53585.0,62.6997,62.7217,62.6558,62.6558,53585.0
2017-09-12 10:05:00,85.66,85.68,85.57,85.62,51703.0,62.6558,62.6705,62.59,62.6266,51703.0
2017-09-12 10:10:00,85.62,85.7,85.59,85.6,31057.0,62.6266,62.6851,62.6046,62.612,31057.0
2017-09-12 10:15:00,85.6,85.6,85.51,85.58,35270.0,62.612,62.612,62.5461,62.5973,35270.0
2017-09-12 10:20:00,85.58,85.61,85.52,85.52,50296.0,62.5973,62.6193,62.5534,62.5534,50296.0
2017-09-12 10:25:00,85.52,85.54,85.37,85.38,50166.0,62.5534,62.5681,62.4437,62.451,50166.0
2017-09-12 10:30:00,85.37,85.42,85.32,85.37,58118.0,62.4437,62.4803,62.4072,62.4437,58118.0
2017-09-12 10:35:00,85.37,85.49,85.35,85.46,58159.0,62.4437,62.5315,62.4291,62.5096,58159.0
2017-09-12 10:40:00,85.47,85.47,85.41,85.42,18111.0,62.5169,62.5169,62.473,62.4803,18111.0
2017-09-12 10:45:00,85.41,85.42,85.34,85.37,33873.0,62.473,62.4803,62.4218,62.4437,33873.0
2017-09-12 10:50:00,85.37,85.39,85.33,85.33,21966.0,62.4437,62.4584,62.4145,62.4145,21966.0
2017-09-12 10:55:00,85.32,85.32,85.15,85.16,21390.0,62.4072,62.4072,62.2828,62.2901,21390.0
2017-09-12 11:00:00,85.14,85.15,85.04,85.04,24497.0,62.2755,62.2828,62.2023,62.2023,24497.0
2017-09-12 11:05:00,85.05,85.06,84.97,84.99,12108.0,62.2097,62.217,62.1511,62.1658,12108.0
2017-09-12 11:10:00,84.98,85.02,84.97,85.0,57223.0,62.1585,62.1877,62.1511,62.1731,57223.0
2017-09-12 11:15:00,85.0,85.01,84.88,84.89,74349.0,62.1731,62.1804,62.0853,62.0926,74349.0
2017-09-12 11:20:00,84.9,84.92,84.85,84.9,73979.0,62.0999,62.1146,62.0634,62.0999,73979.0
2017-09-12 11:25:00,84.91,85.01,84.91,85.0,74091.0,62.1073,62.1804,62.1073,62.1731,74091.0
2017-09-12 11:30:00,85.0,85.06,85.0,85.05,12350.0,62.1731,62.217,62.1731,62.2097,12350.0
2017-09-12 11:35:00,85.05,85.13,85.02,85.1,17368.0,62.2097,62.2682,62.1877,62.2462,17368.0
2017-09-12 11:40:00,85.09,85.11,85.07,85.1,12742.0,62.2389,62.2535,62.2243,62.2462,12742.0
2017-09-12 11:45:00,85.1,85.11,85.08,85.09,17384.0,62.2462,62.2535,62.2316,62.2389,17384.0
2017-09-12 11:50:00,85.08,85.1,85.08,85.08,16541.0,62.2316,62.2462,62.2316,62.2316,16541.0
2017-09-12 11:55:00,85.08,85.08,85.05,85.06,7691.0,62.2316,62.2316,62.2097,62.217,7691.0
2017-09-12 12:00:00,85.06,85.13,85.06,85.1,17920.0,62.217,62.2682,62.217,62.2462,17920.0
2017-09-12 12:05:00,85.1,85.1,85.06,85.08,15910.0,62.2462,62.2462,62.217,62.2316,15910.0
2017-09-12 12:10:00,85.08,85.08,85.04,85.05,4353.0,62.2316,62.2316,62.2023,62.2097,4353.0
2017-09-12 12:15:00,85.05,85.08,85.04,85.05,13702.0,62.2097,62.2316,62.2023,62.2097,13702.0
2017-09-12 12:20:00,85.04,85.04,84.97,84.99,11923.0,62.2023,62.2023,62.1511,62.1658,11923.0
2017-09-12 12:25:00,84.98,85.01,84.98,85.0,4642.0,62.1585,62.1804,62.1585,62.1731,4642.0
2017-09-12 12:30:00,85.0,85.06,85.0,85.03,14258.0,62.1731,62.217,62.1731,62.195,14258.0
2017-09-12 12:35:00,85.03,85.03,84.97,85.01,13952.0,62.195,62.195,62.1511,62.1804,13952.0
2017-09-12 12:40:00,85.0,85.02,84.96,85.02,9737.0,62.1731,62.1877,62.1438,62.1877,9737.0
2017-09-12 12:45:00,85.01,85.03,84.98,84.99,10845.0,62.1804,62.195,62.1585,62.1658,10845.0
2017-09-12 12:50:00,85.0,85.04,84.99,85.03,15636.0,62.1731,62.2023,62.1658,62.195,15636.0
2017-09-12 12:55:00,85.03,85.05,85.01,85.01,21256.0,62.195,62.2097,62.1804,62.1804,21256.0
2017-09-12 13:00:00,85.02,85.02,84.98,84.98,94250.0,62.1877,62.1877,62.1585,62.1585,94250.0
2017-09-12 13:05:00,84.98,85.0,84.96,84.98,48256.0,62.1585,62.1731,62.1438,62.1585,48256.0
2017-09-12 13:10:00,84.98,85.0,84.97,84.98,26711.0,62.1585,62.1731,62.1511,62.1585,26711.0
2017-09-12 13:15:00,84.98,84.99,84.95,84.95,12088.0,62.1585,62.1658,62.1365,62.1365,12088.0
2017-09-12 13:20:00,84.95,84.96,84.9,84.91,20549.0,62.1365,62.1438,62.0999,62.1073,20549.0
2017-09-12 13:25:00,84.91,84.91,84.84,84.85,25180.0,62.1073,62.1073,62.0561,62.0634,25180.0
2017-09-12 13:30:00,84.85,84.87,84.82,84.83,18804.0,62.0634,62.078,62.0414,62.0487,18804.0
2017-09-12 13:35:00,84.83,84.85,84.79,84.79,64433.0,62.0487,62.0634,62.0195,62.0195,64433.0
2017-09-12 13:40:00,84.79,84.85,84.78,84.79,83665.0,62.0195,62.0634,62.0122,62.0195,83665.0
2017-09-12 13:45:00,84.78,84.81,84.74,84.8,62321.0,62.0122,62.0341,61.9829,62.0268,62321.0
2017-09-12 13:50:00,84.8,84.81,84.74,84.76,52575.0,62.0268,62.0341,61.9829,61.9975,52575.0
2017-09-12 13:55:00,84.75,84.77,84.72,84.74,44108.0,61.9902,62.0049,61.9683,61.9829,44108.0
2017-09-12 14:00:00,84.73,84.74,84.64,84.66,37872.0,61.9756,61.9829,61.9098,61.9244,37872.0
2017-09-12 14:05:00,84.66,84.8,84.59,84.6,98937.0,61.9244,62.0268,61.8732,61.8805,98937.0
2017-09-12 14:10:00,84.6,84.62,84.58,84.59,51005.0,61.8805,61.8951,61.8659,61.8732,51005.0
2017-09-12 14:15:00,84.59,84.65,84.58,84.65,44504.0,61.8732,61.9171,61.8659,61.9171,44504.0
2017-09-12 14:20:00,84.65,84.65,84.59,84.6,45898.0,61.9171,61.9171,61.8732,61.8805,45898.0
2017-09-12 14:25:00,84.6,84.64,84.6,84.63,45808.0,61.8805,61.9098,61.8805,61.9025,45808.0
2017-09-12 14:30:00,84.63,84.66,84.63,84.66,22197.0,61.9025,61.9244,61.9025,61.9244,22197.0
2017-09-12 14:35:00,84.66,84.69,84.61,84.62,40396.0,61.9244,61.9463,61.8878,61.8951,40396.0
2017-09-12 14:40:00,84.62,84.69,84.6,84.68,42268.0,61.8951,61.9463,61.8805,61.939,42268.0
2017-09-12 14:45:00,84.68,84.69,84.6,84.62,55030.0,61.939,61.9463,61.8805,61.8951,55030.0
2017-09-12 14:50:00,84.62,84.62,84.58,84.58,47553.0,61.8951,61.8951,61.8659,61.8659,47553.0
2017-09-12 14:55:00,84.58,84.64,84.58,84.59,68249.0,61.8659,61.9098,61.8659,61.8732,68249.0
2017-09-12 15:00:00,84.6,84.61,84.53,84.54,83443.0,61.8805,61.8878,61.8293,61.8366,83443.0
2017-09-12 15:05:00,84.53,84.54,84.42,84.44,72003.0,61.8293,61.8366,61.7489,61.7635,72003.0
2017-09-12 15:10:00,84.44,84.45,84.39,84.42,42062.0,61.7635,61.7708,61.7269,61.7489,42062.0
2017-09-12 15:15:00,84.42,84.45,84.39,84.39,65336.0,61.7489,61.7708,61.7269,61.7269,65336.0
2017-09-12 15:20:00,84.39,84.51,84.38,84.5,77614.0,61.7269,61.8147,61.7196,61.8074,77614.0
2017-09-12 15:25:00,84.5,84.56,84.5,84.54,73089.0,61.8074,61.8513,61.8074,61.8366,73089.0
2017-09-12 15:30:00,84.53,84.58,84.52,84.55,58447.0,61.8293,61.8659,61.822,61.8439,58447.0
2017-09-12 15:35:00,84.55,84.56,84.48,84.51,71608.0,61.8439,61.8513,61.7927,61.8147,71608.0
2017-09-12 15:40:00,84.51,84.52,84.47,84.48,75591.0,61.8147,61.822,61.7854,61.7927,75591.0
2017-09-12 15:45:00,84.49,84.59,84.48,84.58,73896.0,61.8001,61.8732,61.7927,61.8659,73896.0
2017-09-12 15:50:00,84.58,84.71,84.55,84.71,95180.0,61.8659,61.961,61.8439,61.961,95180.0
2017-09-12 15:55:00,84.7,84.71,84.61,84.7,194344.0,61.9537,61.961,61.8878,61.9537,194344.0
2017-09-13 09:30:00,84.72,84.76,84.55,84.65,58822.0,61.9683,61.9975,61.8439,61.9171,58822.0
2017-09-13 09:35:00,84.65,84.73,84.47,84.51,33078.0,61.9171,61.9756,61.7854,61.8147,33078.0
2017-09-13 09:40:00,84.5,84.56,84.45,84.48,28555.0,61.8074,61.8513,61.7708,61.7927,28555.0
2017-09-13 09:45:00,84.47,84.65,84.46,84.63,32314.0,61.7854,61.9171,61.7781,61.9025,32314.0
2017-09-13 09:50:00,84.64,84.64,84.53,84.56,29909.0,61.9098,61.9098,61.8293,61.8513,29909.0
2017-09-13 09:55:00,84.55,84.59,84.5,84.51,31116.0,61.8439,61.8732,61.8074,61.8147,31116.0
2017-09-13 10:00:00,84.51,84.61,84.51,84.54,50287.0,61.8147,61.8878,61.8147,61.8366,50287.0
2017-09-13 10:05:00,84.54,84.55,84.49,84.51,36225.0,61.8366,61.8439,61.8001,61.8147,36225.0
2017-09-13 10:10:00,84.51,84.58,84.48,84.56,26508.0,61.8147,61.8659,61.7927,61.8513,26508.0
2017-09-13 10:15:00,84.57,84.58,84.49,84.56,24141.0,61.8586,61.8659,61.8001,61.8513,24141.0
2017-09-13 10:20:00,84.56,84.56,84.5,84.56,10511.0,61.8513,61.8513,61.8074,61.8513,10511.0
2017-09-13 10:25:00,84.55,84.58,84.51,84.56,14434.0,61.8439,61.8659,61.8147,61.8513,14434.0
2017-09-13 10:30:00,84.57,84.61,84.54,84.57,40316.0,61.8586,61.8878,61.8366,61.8586,40316.0
2017-09-13 10:35:00,84.57,84.63,84.55,84.62,20372.0,61.8586,61.9025,61.8439,61.8951,20372.0
2017-09-13 10:40:00,84.62,84.63,84.57,84.58,22880.0,61.8951,61.9025,61.8586,61.8659,22880.0
2017-09-13 10:45:00,84.58,84.6,84.53,84.54,21482.0,61.8659,61.8805,61.8293,61.8366,21482.0
2017-09-13 10:50:00,84.53,84.61,84.5,84.6,16500.0,61.8293,61.8878,61.8074,61.8805,16500.0
2017-09-13 10:55:00,84.6,84.6,84.56,84.57,22588.0,61.8805,61.8805,61.8513,61.8586,22588.0
2017-09-13 11:00:00,84.58,84.58,84.54,84.58,15108.0,61.8659,61.8659,61.8366,61.8659,15108.0
2017-09-13 11:05:00,84.58,84.59,84.55,84.56,24813.0,61.8659,61.8732,61.8439,61.8513,24813.0
2017-09-13 11:10:00,84.56,84.6,84.56,84.57,10112.0,61.8513,61.8805,61.8513,61.8586,10112.0
2017-09-13 11:15:00,84.57,84.59,84.55,84.56,8728.0,61.8586,61.8732,61.8439,61.8513,8728.0
2017-09-13 11:20:00,84.55,84.57,84.49,84.49,8516.0,61.8439,61.8586,61.8001,61.8001,8516.0
2017-09-13 11:25:00,84.48,84.49,84.46,84.48,14602.0,61.7927,61.8001,61.7781,61.7927,14602.0
2017-09-13 11:30:00,84.51,84.52,84.48,84.51,7995.0,61.8147,61.822,61.7927,61.8147,7995.0
2017-09-13 11:35:00,84.52,84.53,84.46,84.49,13432.0,61.822,61.8293,61.7781,61.8001,13432.0
2017-09-13 11:40:00,84.49,84.51,84.48,84.51,5494.0,61.8001,61.8147,61.7927,61.8147,5494.0
2017-09-13 11:45:00,84.51,84.53,84.49,84.52,10225.0,61.8147,61.8293,61.8001,61.822,10225.0
2017-09-13 11:50:00,84.52,84.52,84.48,84.48,8330.0,61.822,61.822,61.7927,61.7927,8330.0
2017-09-13 11:55:00,84.48,84.49,84.47,84.48,13064.0,61.7927,61.8001,61.7854,61.7927,13064.0
2017-09-13 12:00:00,84.47,84.48,84.43,84.45,9968.0,61.7854,61.7927,61.7562,61.7708,9968.0
2017-09-13 12:05:00,84.45,84.49,84.43,84.49,12727.0,61.7708,61.8001,61.7562,61.8001,12727.0
2017-09-13 12:10:00,84.49,84.49,84.45,84.47,12107.0,61.8001,61.8001,61.7708,61.7854,12107.0
2017-09-13 12:15:00,84.47,84.54,84.47,84.53,7295.0,61.7854,61.8366,61.7854,61.8293,7295.0
2017-09-13 12:20:00,84.54,84.55,84.51,84.52,10651.0,61.8366,61.8439,61.8147,61.822,10651.0
2017-09-13 12:25:00,84.52,84.54,84.5,84.5,10130.0,61.822,61.8366,61.8074,61.8074,10130.0
2017-09-13 12:30:00,84.49,84.53,84.49,84.5,13115.0,61.8001,61.8293,61.8001,61.8074,13115.0
2017-09-13 12:35:00,84.49,84.5,84.47,84.48,9848.0,61.8001,61.8074,61.7854,61.7927,9848.0
2017-09-13 12:40:00,84.49,84.52,84.49,84.51,9489.0,61.8001,61.822,61.8001,61.8147,9489.0
2017-09-13 12:45:00,84.5,84.53,84.48,84.52,9296.0,61.8074,61.8293,61.7927,61.822,9296.0
2017-09-13 12:50:00,84.52,84.53,84.49,84.49,10152.0,61.822,61.8293,61.8001,61.8001,10152.0
2017-09-13 12:55:00,84.49,84.5,84.48,84.5,13579.0,61.8001,61.8074,61.7927,61.8074,13579.0
2017-09-13 13:00:00,84.5,84.51,84.47,84.51,18973.0,61.8074,61.8147,61.7854,61.8147,18973.0
2017-09-13 13:05:00,84.52,84.53,84.5,84.51,6658.0,61.822,61.8293,61.8074,61.8147,6658.0
2017-09-13 13:10:00,84.5,84.51,84.47,84.48,14110.0,61.8074,61.8147,61.7854,61.7927,14110.0
2017-09-13 13:15:00,84.49,84.54,84.48,84.53,12611.0,61.8001,61.8366,61.7927,61.8293,12611.0
2017-09-13 13:20:00,84.53,84.53,84.47,84.48,13198.0,61.8293,61.8293,61.7854,61.7927,13198.0
2017-09-13 13:25:00,84.48,84.49,84.44,84.45,10951.0,61.7927,61.8001,61.7635,61.7708,10951.0
2017-09-13 13:30:00,84.45,84.46,84.42,84.44,7493.0,61.7708,61.7781,61.7489,61.7635,7493.0
2017-09-13 13:35:00,84.44,84.47,84.43,84.47,9406.0,61.7635,61.7854,61.7562,61.7854,9406.0
2017-09-13 13:40:00,84.46,84.49,84.45,84.45,8921.0,61.7781,61.8001,61.7708,61.7708,8921.0
2017-09-13 13:45:00,84.45,84.46,84.43,84.44,11261.0,61.7708,61.7781,61.7562,61.7635,11261.0
2017-09-13 13:50:00,84.43,84.46,84.41,84.42,22783.0,61.7562,61.7781,61.7415,61.7489,22783.0
2017-09-13 13:55:00,84.41,84.41,84.35,84.35,15154.0,61.7415,61.7415,61.6976,61.6976,15154.0
2017-09-13 14:00:00,84.35,84.36,84.34,84.34,13804.0,61.6976,61.705,61.6903,61.6903,13804.0
2017-09-13 14:05:00,84.35,84.37,84.34,84.37,14935.0,61.6976,61.7123,61.6903,61.7123,14935.0
2017-09-13 14:10:00,84.38,84.39,84.33,84.34,17128.0,61.7196,61.7269,61.683,61.6903,17128.0
2017-09-13 14:15:00,84.35,84.36,84.32,84.32,23428.0,61.6976,61.705,61.6757,61.6757,23428.0
2017-09-13 14:20:00,84.31,84.32,84.28,84.31,22953.0,61.6684,61.6757,61.6464,61.6684,22953.0
2017-09-13 14:25:00,84.32,84.33,84.29,84.33,16110.0,61.6757,61.683,61.6538,61.683,16110.0
2017-09-13 14:30:00,84.33,84.33,84.3,84.31,10195.0,61.683,61.683,61.6611,61.6684,10195.0
2017-09-13 14:35:00,84.32,84.32,84.25,84.25,13825.0,61.6757,61.6757,61.6245,61.6245,13825.0
2017-09-13 14:40:00,84.24,84.24,84.19,84.22,19169.0,61.6172,61.6172,61.5806,61.6026,19169.0
2017-09-13 14:45:00,84.22,84.26,84.2,84.25,12864.0,61.6026,61.6318,61.5879,61.6245,12864.0
2017-09-13 14:50:00,84.25,84.28,84.25,84.28,22029.0,61.6245,61.6464,61.6245,61.6464,22029.0
2017-09-13 14:55:00,84.27,84.3,84.24,84.29,17648.0,61.6391,61.6611,61.6172,61.6538,17648.0
2017-09-13 15:00:00,84.28,84.3,84.27,84.29,10087.0,61.6464,61.6611,61.6391,61.6538,10087.0
2017-09-13 15:05:00,84.28,84.29,84.23,84.24,20168.0,61.6464,61.6538,61.6099,61.6172,20168.0
2017-09-13 15:10:00,84.24,84.29,84.23,84.29,11296.0,61.6172,61.6538,61.6099,61.6538,11296.0
2017-09-13 15:15:00,84.28,84.35,84.26,84.33,17435.0,61.6464,61.6976,61.6318,61.683,17435.0
2017-09-13 15:20:00,84.33,84.38,84.32,84.38,14393.0,61.683,61.7196,61.6757,61.7196,14393.0
2017-09-13 15:25:00,84.39,84.4,84.33,84.36,32945.0,61.7269,61.7342,61.683,61.705,32945.0
2017-09-13 15:30:00,84.35,84.43,84.35,84.42,26987.0,61.6976,61.7562,61.6976,61.7489,26987.0
2017-09-13 15:35:00,84.43,84.45,84.4,84.45,35932.0,61.7562,61.7708,61.7342,61.7708,35932.0
2017-09-13 15:40:00,84.45,84.46,84.4,84.44,54077.0,61.7708,61.7781,61.7342,61.7635,54077.0
2017-09-13 15:45:00,84.44,84.45,84.42,84.45,48552.0,61.7635,61.7708,61.7489,61.7708,48552.0
2017-09-13 15:50:00,84.45,84.51,84.43,84.46,88488.0,61.7708,61.8147,61.7562,61.7781,88488.0
2017-09-13 15:55:00,84.47,84.49,84.44,84.48,126334.0,61.7854,61.8001,61.7635,61.7927,126334.0
2017-09-14 09:30:00,84.37,84.4,84.25,84.31,73480.0,61.7123,61.7342,61.6245,61.6684,73480.0
2017-09-14 09:35:00,84.29,84.31,84.17,84.19,59759.0,61.6538,61.6684,61.566,61.5806,59759.0
2017-09-14 09:40:00,84.21,84.26,84.19,84.24,58847.0,61.5952,61.6318,61.5806,61.6172,58847.0
2017-09-14 09:45:00,84.26,84.32,84.23,84.26,36174.0,61.6318,61.6757,61.6099,61.6318,36174.0
2017-09-14 09:50:00,84.26,84.35,84.23,84.35,98586.0,61.6318,61.6976,61.6099,61.6976,98586.0
2017-09-14 09:55:00,84.34,84.34,84.26,84.27,49936.0,61.6903,61.6903,61.6318,61.6391,49936.0
2017-09-14 10:00:00,84.28,84.34,84.28,84.33,30155.0,61.6464,61.6903,61.6464,61.683,30155.0
2017-09-14 10:05:00,84.32,84.39,84.31,84.39,16428.0,61.6757,61.7269,61.6684,61.7269,16428.0
2017-09-14 10:10:00,84.39,84.4,84.34,84.34,26515.0,61.7269,61.7342,61.6903,61.6903,26515.0
2017-09-14 10:15:00,84.35,84.47,84.35,84.47,82558.0,61.6976,61.7854,61.6976,61.7854,82558.0
2017-09-14 10:20:00,84.47,84.5,84.45,84.48,16431.0,61.7854,61.8074,61.7708,61.7927,16431.0
2017-09-14 10:25:00,84.48,84.61,84.47,84.59,26697.0,61.7927,61.8878,61.7854,61.8732,26697.0
2017-09-14 10:30:00,84.6,84.7,84.59,84.65,26316.0,61.8805,61.9537,61.8732,61.9171,26316.0
2017-09-14 10:35:00,84.65,84.66,84.63,84.64,14271.0,61.9171,61.9244,61.9025,61.9098,14271.0
2017-09-14 10:40:00,84.63,84.64,84.6,84.64,10426.0,61.9025,61.9098,61.8805,61.9098,10426.0
2017-09-14 10:45:00,84.64,84.66,84.62,84.65,30028.0,61.9098,61.9244,61.8951,61.9171,30028.0
2017-09-14 10:50:00,84.65,84.65,84.57,84.57,9821.0,61.9171,61.9171,61.8586,61.8586,9821.0
2017-09-14 10:55:00,84.57,84.6,84.56,84.59,22197.0,61.8586,61.8805,61.8513,61.8732,22197.0
2017-09-14 11:00:00,84.59,84.64,84.58,84.64,21682.0,61.8732,61.9098,61.8659,61.9098,21682.0
2017-09-14 11:05:00,84.64,84.71,84.64,84.67,12104.0,61.9098,61.961,61.9098,61.9317,12104.0
2017-09-14 11:10:00,84.67,84.67,84.64,84.66,9480.0,61.9317,61.9317,61.9098,61.9244,9480.0
2017-09-14 11:15:00,84.66,84.66,84.63,84.65,19301.0,61.9244,61.9244,61.9025,61.9171,19301.0
2017-09-14 11:20:00,84.65,84.69,84.62,84.68,17686.0,61.9171,61.9463,61.8951,61.939,17686.0
2017-09-14 11:25:00,84.67,84.71,84.66,84.68,19172.0,61.9317,61.961,61.9244,61.939,19172.0
2017-09-14 11:30:00,84.68,84.72,84.67,84.67,14525.0,61.939,61.9683,61.9317,61.9317,14525.0
2017-09-14 11:35:00,84.67,84.7,84.67,84.69,10927.0,61.9317,61.9537,61.9317,61.9463,10927.0
2017-09-14 11:40:00,84.69,84.69,84.66,84.69,14718.0,61.9463,61.9463,61.9244,61.9463,14718.0
2017-09-14 11:45:00,84.68,84.75,84.67,84.74,17934.0,61.939,61.9902,61.9317,61.9829,17934.0
2017-09-14 11:50:00,84.74,84.81,84.74,84.8,15247.0,61.9829,62.0341,61.9829,62.0268,15247.0
2017-09-14 11:55:00,84.81,84.82,84.78,84.79,30943.0,62.0341,62.0414,62.0122,62.0195,30943.0
2017-09-14 12:00:00,84.79,84.81,84.78,84.8,9360.0,62.0195,62.0341,62.0122,62.0268,9360.0
2017-09-14 12:05:00,84.79,84.84,84.79,84.84,12295.0,62.0195,62.0561,62.0195,62.0561,12295.0
2017-09-14 12:10:00,84.85,84.92,84.82,84.92,13416.0,62.0634,62.1146,62.0414,62.1146,13416.0
2017-09-14 12:15:00,84.92,84.99,84.91,84.93,14407.0,62.1146,62.1658,62.1073,62.1219,14407.0
2017-09-14 12:20:00,84.93,84.94,84.91,84.92,115793.0,62.1219,62.1292,62.1073,62.1146,115793.0
2017-09-14 12:25:00,84.92,84.97,84.91,84.95,213214.0,62.1146,62.1511,62.1073,62.1365,213214.0
2017-09-14 12:30:00,84.96,84.98,84.94,84.97,13586.0,62.1438,62.1585,62.1292,62.1511,13586.0
2017-09-14 12:35:00,84.97,84.98,84.96,84.97,14408.0,62.1511,62.1585,62.1438,62.1511,14408.0
2017-09-14 12:40:00,84.97,84.97,84.92,84.92,23275.0,62.1511,62.1511,62.1146,62.1146,23275.0
2017-09-14 12:45:00,84.93,84.93,84.87,84.88,23008.0,62.1219,62.1219,62.078,62.0853,23008.0
2017-09-14 12:50:00,84.88,84.92,84.88,84.9,13007.0,62.0853,62.1146,62.0853,62.0999,13007.0
2017-09-14 12:55:00,84.9,84.9,84.85,84.88,24159.0,62.0999,62.0999,62.0634,62.0853,24159.0
2017-09-14 13:00:00,84.88,84.9,84.86,84.88,20888.0,62.0853,62.0999,62.0707,62.0853,20888.0
2017-09-14 13:05:00,84.89,84.91,84.87,84.88,7307.0,62.0926,62.1073,62.078,62.0853,7307.0
2017-09-14 13:10:00,84.88,84.9,84.85,84.9,6148.0,62.0853,62.0999,62.0634,62.0999,6148.0
2017-09-14 13:15:00,84.89,84.95,84.87,84.95,12509.0,62.0926,62.1365,62.078,62.1365,12509.0
2017-09-14 13:20:00,84.95,84.96,84.91,84.93,14301.0,62.1365,62.1438,62.1073,62.1219,14301.0
2017-09-14 13:25:00,84.92,85.0,84.92,85.0,12033.0,62.1146,62.1731,62.1146,62.1731,12033.0
2017-09-14 13:30:00,84.99,85.0,84.98,84.99,36519.0,62.1658,62.1731,62.1585,62.1658,36519.0
2017-09-14 13:35:00,85.0,85.04,84.99,85.04,13441.0,62.1731,62.2023,62.1658,62.2023,13441.0
2017-09-14 13:40:00,85.04,85.06,85.03,85.04,28480.0,62.2023,62.217,62.195,62.2023,28480.0
2017-09-14 13:45:00,85.04,85.04,85.01,85.02,6994.0,62.2023,62.2023,62.1804,62.1877,6994.0
2017-09-14 13:50:00,85.02,85.07,85.02,85.06,21658.0,62.1877,62.2243,62.1877,62.217,21658.0
2017-09-14 13:55:00,85.06,85.12,85.05,85.06,24566.0,62.217,62.2609,62.2097,62.217,24566.0
2017-09-14 14:00:00,85.06,85.06,85.0,85.02,31003.0,62.217,62.217,62.1731,62.1877,31003.0
2017-09-14 14:05:00,85.02,85.04,84.98,84.99,12329.0,62.1877,62.2023,62.1585,62.1658,12329.0
2017-09-14 14:10:00,85.0,85.02,84.98,85.0,14820.0,62.1731,62.1877,62.1585,62.1731,14820.0
2017-09-14 14:15:00,85.0,85.07,85.0,85.02,22058.0,62.1731,62.2243,62.1731,62.1877,22058.0
2017-09-14 14:20:00,85.02,85.05,85.01,85.01,17667.0,62.1877,62.2097,62.1804,62.1804,17667.0
2017-09-14 14:25:00,85.02,85.02,84.99,85.02,20794.0,62.1877,62.1877,62.1658,62.1877,20794.0
2017-09-14 14:30:00,85.01,85.07,85.01,85.05,15103.0,62.1804,62.2243,62.1804,62.2097,15103.0
2017-09-14 14:35:00,85.04,85.08,85.04,85.05,13856.0,62.2023,62.2316,62.2023,62.2097,13856.0
2017-09-14 14:40:00,85.06,85.08,85.05,85.06,12247.0,62.217,62.2316,62.2097,62.217,12247.0
2017-09-14 14:45:00,85.07,85.1,85.05,85.07,26084.0,62.2243,62.2462,62.2097,62.2243,26084.0
2017-09-14 14:50:00,85.06,85.08,85.05,85.05,15940.0,62.217,62.2316,62.2097,62.2097,15940.0
2017-09-14 14:55:00,85.04,85.06,85.02,85.03,14178.0,62.2023,62.217,62.1877,62.195,14178.0
2017-09-14 15:00:00,85.03,85.04,84.97,84.99,88024.0,62.195,62.2023,62.1511,62.1658,88024.0
2017-09-14 15:05:00,84.98,85.0,84.96,84.99,18907.0,62.1585,62.1731,62.1438,62.1658,18907.0
2017-09-14 15:10:00,84.99,85.01,84.98,85.0,11048.0,62.1658,62.1804,62.1585,62.1731,11048.0
2017-09-14 15:15:00,85.0,85.01,84.97,84.98,98691.0,62.1731,62.1804,62.1511,62.1585,98691.0
2017-09-14 15:20:00,84.98,84.98,84.92,84.96,86676.0,62.1585,62.1585,62.1146,62.1438,86676.0
2017-09-14 15:25:00,84.97,85.01,84.96,85.01,27810.0,62.1511,62.1804,62.1438,62.1804,27810.0
2017-09-14 15:30:00,85.01,85.06,85.0,85.05,32817.0,62.1804,62.217,62.1731,62.2097,32817.0
2017-09-14 15:35:00,85.05,85.12,85.02,85.12,65552.0,62.2097,62.2609,62.1877,62.2609,65552.0
2017-09-14 15:40:00,85.12,85.14,85.09,85.09,88074.0,62.2609,62.2755,62.2389,62.2389,88074.0
2017-09-14 15:45:00,85.1,85.22,85.1,85.22,86759.0,62.2462,62.334,62.2462,62.334,86759.0
2017-09-14 15:50:00,85.21,85.22,85.13,85.16,109893.0,62.3267,62.334,62.2682,62.2901,109893.0
2017-09-14 15:55:00,85.16,85.21,85.15,85.18,120875.0,62.2901,62.3267,62.2828,62.3048,120875.0
2017-09-15 09:30:00,85.13,85.21,85.09,85.19,49498.0,62.2682,62.3267,62.2389,62.3121,49498.0
2017-09-15 09:35:00,85.17,85.3,85.17,85.21,26881.0,62.2974,62.3925,62.2974,62.3267,26881.0
2017-09-15 09:40:00,85.2,85.3,85.17,85.3,24268.0,62.3194,62.3925,62.2974,62.3925,24268.0
2017-09-15 09:45:00,85.3,85.33,85.2,85.31,22568.0,62.3925,62.4145,62.3194,62.3998,22568.0
2017-09-15 09:50:00,85.29,85.33,85.25,85.31,21673.0,62.3852,62.4145,62.356,62.3998,21673.0
2017-09-15 09:55:00,85.31,85.34,85.02,85.03,25376.0,62.3998,62.4218,62.1877,62.195,25376.0
2017-09-15 10:00:00,85.04,85.12,84.97,84.98,63744.0,62.2023,62.2609,62.1511,62.1585,63744.0
2017-09-15 10:05:00,84.97,85.0,84.82,84.85,101139.0,62.1511,62.1731,62.0414,62.0634,101139.0
2017-09-15 10:10:00,84.84,84.88,84.78,84.81,55299.0,62.0561,62.0853,62.0122,62.0341,55299.0
2017-09-15 10:15:00,84.81,84.81,84.68,84.68,90103.0,62.0341,62.0341,61.939,61.939,90103.0
2017-09-15 10:20:00,84.68,84.71,84.62,84.71,21790.0,61.939,61.961,61.8951,61.961,21790.0
2017-09-15 10:25:00,84.71,84.75,84.69,84.72,115754.0,61.961,61.9902,61.9463,61.9683,115754.0
2017-09-15 10:30:00,84.72,84.77,84.7,84.71,27669.0,61.9683,62.0049,61.9537,61.961,27669.0
2017-09-15 10:35:00,84.7,84.73,84.68,84.68,12203.0,61.9537,61.9756,61.939,61.939,12203.0
2017-09-15 10:40:00,84.68,84.72,84.65,84.67,18098.0,61.939,61.9683,61.9171,61.9317,18098.0
2017-09-15 10:45:00,84.67,84.68,84.61,84.65,14220.0,61.9317,61.939,61.8878,61.9171,14220.0
2017-09-15 10:50:00,84.64,84.68,84.59,84.62,16714.0,61.9098,61.939,61.8732,61.8951,16714.0
2017-09-15 10:55:00,84.61,84.64,84.58,84.64,12044.0,61.8878,61.9098,61.8659,61.9098,12044.0
2017-09-15 11:00:00,84.64,84.69,84.62,84.67,18376.0,61.9098,61.9463,61.8951,61.9317,18376.0
2017-09-15 11:05:00,84.67,84.73,84.67,84.71,13357.0,61.9317,61.9756,61.9317,61.961,13357.0
2017-09-15 11:10:00,84.71,84.81,84.71,84.81,20016.0,61.961,62.0341,61.961,62.0341,20016.0
2017-09-15 11:15:00,84.82,84.84,84.8,84.82,20283.0,62.0414,62.0561,62.0268,62.0414,20283.0
2017-09-15 11:20:00,84.83,84.86,84.83,84.85,50396.0,62.0487,62.0707,62.0487,62.0634,50396.0
2017-09-15 11:25:00,84.85,84.85,84.76,84.77,48611.0,62.0634,62.0634,61.9975,62.0049,48611.0
2017-09-15 11:30:00,84.78,84.8,84.72,84.8,52872.0,62.0122,62.0268,61.9683,62.0268,52872.0
2017-09-15 11:35:00,84.81,84.85,84.8,84.84,17632.0,62.0341,62.0634,62.0268,62.0561,17632.0
2017-09-15 11:40:00,84.83,84.94,84.82,84.92,24999.0,62.0487,62.1292,62.0414,62.1146,24999.0
2017-09-15 11:45:00,84.93,84.96,84.9,84.91,28044.0,62.1219,62.1438,62.0999,62.1073,28044.0
2017-09-15 11:50:00,84.91,84.93,84.89,84.9,25511.0,62.1073,62.1219,62.0926,62.0999,25511.0
2017-09-15 11:55:00,84.9,84.94,84.88,84.93,43308.0,62.0999,62.1292,62.0853,62.1219,43308.0
2017-09-15 12:00:00,84.94,85.0,84.93,85.0,8318.0,62.1292,62.1731,62.1219,62.1731,8318.0
2017-09-15 12:05:00,85.0,85.01,84.99,85.01,13351.0,62.1731,62.1804,62.1658,62.1804,13351.0
2017-09-15 12:10:00,85.02,85.07,84.99,85.06,12736.0,62.1877,62.2243,62.1658,62.217,12736.0
2017-09-15 12:15:00,85.06,85.07,85.01,85.01,7908.0,62.217,62.2243,62.1804,62.1804,7908.0
2017-09-15 12:20:00,85.01,85.05,85.01,85.03,10849.0,62.1804,62.2097,62.1804,62.195,10849.0
2017-09-15 12:25:00,85.03,85.1,85.03,85.1,4581.0,62.195,62.2462,62.195,62.2462,4581.0
2017-09-15 12:30:00,85.1,85.19,85.1,85.17,19179.0,62.2462,62.3121,62.2462,62.2974,19179.0
2017-09-15 12:35:00,85.18,85.19,85.14,85.19,9570.0,62.3048,62.3121,62.2755,62.3121,9570.0
2017-09-15 12:40:00,85.19,85.26,85.18,85.24,19750.0,62.3121,62.3633,62.3048,62.3486,19750.0
2017-09-15 12:45:00,85.24,85.26,85.18,85.19,12401.0,62.3486,62.3633,62.3048,62.3121,12401.0
2017-09-15 12:50:00,85.2,85.21,85.14,85.15,11623.0,62.3194,62.3267,62.2755,62.2828,11623.0
2017-09-15 12:55:00,85.15,85.15,85.1,85.1,11851.0,62.2828,62.2828,62.2462,62.2462,11851.0
2017-09-15 13:00:00,85.11,85.12,85.1,85.11,37347.0,62.2535,62.2609,62.2462,62.2535,37347.0
2017-09-15 13:05:00,85.12,85.15,85.11,85.14,20536.0,62.2609,62.2828,62.2535,62.2755,20536.0
2017-09-15 13:10:00,85.14,85.14,85.1,85.11,21773.0,62.2755,62.2755,62.2462,62.2535,21773.0
2017-09-15 13:15:00,85.1,85.12,85.1,85.11,7256.0,62.2462,62.2609,62.2462,62.2535,7256.0
2017-09-15 13:20:00,85.11,85.13,85.09,85.1,27639.0,62.2535,62.2682,62.2389,62.2462,27639.0
2017-09-15 13:25:00,85.11,85.12,85.05,85.06,6770.0,62.2535,62.2609,62.2097,62.217,6770.0
2017-09-15 13:30:00,85.07,85.1,85.06,85.09,12238.0,62.2243,62.2462,62.217,62.2389,12238.0
2017-09-15 13:35:00,85.09,85.09,85.03,85.03,43006.0,62.2389,62.2389,62.195,62.195,43006.0
2017-09-15 13:40:00,85.04,85.06,85.03,85.04,17472.0,62.2023,62.217,62.195,62.2023,17472.0
2017-09-15 13:45:00,85.04,85.06,85.04,85.05,14753.0,62.2023,62.217,62.2023,62.2097,14753.0
2017-09-15 13:50:00,85.04,85.05,85.0,85.0,23071.0,62.2023,62.2097,62.1731,62.1731,23071.0
2017-09-15 13:55:00,85.0,85.04,84.99,85.04,12879.0,62.1731,62.2023,62.1658,62.2023,12879.0
2017-09-15 14:00:00,85.04,85.05,85.01,85.03,11267.0,62.2023,62.2097,62.1804,62.195,11267.0
2017-09-15 14:05:00,85.04,85.05,85.02,85.04,14146.0,62.2023,62.2097,62.1877,62.2023,14146.0
2017-09-15 14:10:00,85.04,85.05,85.03,85.03,22481.0,62.2023,62.2097,62.195,62.195,22481.0
2017-09-15 14:15:00,85.04,85.05,85.01,85.02,12523.0,62.2023,62.2097,62.1804,62.1877,12523.0
2017-09-15 14:20:00,85.01,85.04,85.01,85.03,8693.0,62.1804,62.2023,62.1804,62.195,8693.0
2017-09-15 14:25:00,85.02,85.07,85.01,85.07,10994.0,62.1877,62.2243,62.1804,62.2243,10994.0
2017-09-15 14:30:00,85.08,85.09,84.97,84.99,20274.0,62.2316,62.2389,62.1511,62.1658,20274.0
2017-09-15 14:35:00,84.98,85.01,84.97,84.99,72628.0,62.1585,62.1804,62.1511,62.1658,72628.0
2017-09-15 14:40:00,85.0,85.05,84.99,85.05,16499.0,62.1731,62.2097,62.1658,62.2097,16499.0
2017-09-15 14:45:00,85.06,85.07,85.04,85.05,21569.0,62.217,62.2243,62.2023,62.2097,21569.0
2017-09-15 14:50:00,85.04,85.05,85.02,85.03,30000.0,62.2023,62.2097,62.1877,62.195,30000.0
2017-09-15 14:55:00,85.03,85.07,85.02,85.07,28581.0,62.195,62.2243,62.1877,62.2243,28581.0
2017-09-15 15:00:00,85.07,85.08,85.05,85.07,8996.0,62.2243,62.2316,62.2097,62.2243,8996.0
2017-09-15 15:05:00,85.07,85.1,85.06,85.09,18417.0,62.2243,62.2462,62.217,62.2389,18417.0
2017-09-15 15:10:00,85.1,85.16,85.09,85.16,29982.0,62.2462,62.2901,62.2389,62.2901,29982.0
2017-09-15 15:15:00,85.16,85.18,85.12,85.17,36475.0,62.2901,62.3048,62.2609,62.2974,36475.0
2017-09-15 15:20:00,85.17,85.21,85.15,85.21,35523.0,62.2974,62.3267,62.2828,62.3267,35523.0
2017-09-15 15:25:00,85.21,85.25,85.2,85.23,44104.0,62.3267,62.356,62.3194,62.3413,44104.0
2017-09-15 15:30:00,85.23,85.27,85.21,85.27,48121.0,62.3413,62.3706,62.3267,62.3706,48121.0
2017-09-15 15:35:00,85.27,85.32,85.25,85.32,58628.0,62.3706,62.4072,62.356,62.4072,58628.0
2017-09-15 15:40:00,85.31,85.35,85.28,85.34,72459.0,62.3998,62.4291,62.3779,62.4218,72459.0
2017-09-15 15:45:00,85.34,85.35,85.29,85.3,122569.0,62.4218,62.4291,62.3852,62.3925,122569.0
2017-09-15 15:50:00,85.29,85.38,85.27,85.38,197586.0,62.3852,62.451,62.3706,62.451,197586.0
2017-09-15 15:55:00,85.37,85.38,85.29,85.34,505944.0,62.4437,62.451,62.3852,62.4218,505944.0
2017-09-18 09:30:00,85.32,85.38,85.2,85.31,87506.0,62.4072,62.451,62.3194,62.3998,87506.0
2017-09-18 09:35:00,85.31,85.44,85.31,85.43,147580.0,62.3998,62.4949,62.3998,62.4876,147580.0
2017-09-18 09:40:00,85.43,85.47,85.4,85.41,109839.0,62.4876,62.5169,62.4657,62.473,109839.0
2017-09-18 09:45:00,85.41,85.41,85.26,85.32,55997.0,62.473,62.473,62.3633,62.4072,55997.0
2017-09-18 09:50:00,85.31,85.35,85.25,85.3,56652.0,62.3998,62.4291,62.356,62.3925,56652.0
2017-09-18 09:55:00,85.3,85.34,85.25,85.34,78158.0,62.3925,62.4218,62.356,62.4218,78158.0
2017-09-18 10:00:00,85.33,85.41,85.33,85.38,108303.0,62.4145,62.473,62.4145,62.451,108303.0
2017-09-18 10:05:00,85.39,85.41,85.29,85.3,54915.0,62.4584,62.473,62.3852,62.3925,54915.0
2017-09-18 10:10:00,85.3,85.34,85.28,85.31,57838.0,62.3925,62.4218,62.3779,62.3998,57838.0
2017-09-18 10:15:00,85.31,85.38,85.28,85.31,45258.0,62.3998,62.451,62.3779,62.3998,45258.0
2017-09-18 10:20:00,85.31,85.31,85.23,85.24,132266.0,62.3998,62.3998,62.3413,62.3486,132266.0
2017-09-18 10:25:00,85.23,85.24,85.07,85.07,81168.0,62.3413,62.3486,62.2243,62.2243,81168.0
2017-09-18 10:30:00,85.07,85.08,85.04,85.06,201523.0,62.2243,62.2316,62.2023,62.217,201523.0
2017-09-18 10:35:00,85.07,85.07,84.95,85.01,35010.0,62.2243,62.2243,62.1365,62.1804,35010.0
2017-09-18 10:40:00,85.01,85.03,84.99,85.03,99185.0,62.1804,62.195,62.1658,62.195,99185.0
2017-09-18 10:45:00,85.03,85.08,84.99,85.03,59616.0,62.195,62.2316,62.1658,62.195,59616.0
2017-09-18 10:50:00,85.03,85.05,85.0,85.02,26013.0,62.195,62.2097,62.1731,62.1877,26013.0
2017-09-18 10:55:00,85.01,85.01,84.96,85.0,35779.0,62.1804,62.1804,62.1438,62.1731,35779.0
2017-09-18 11:00:00,85.0,85.01,84.91,84.94,53070.0,62.1731,62.1804,62.1073,62.1292,53070.0
2017-09-18 11:05:00,84.93,84.94,84.87,84.94,41002.0,62.1219,62.1292,62.078,62.1292,41002.0
2017-09-18 11:10:00,84.95,84.95,84.9,84.9,13484.0,62.1365,62.1365,62.0999,62.0999,13484.0
2017-09-18 11:15:00,84.89,84.93,84.88,84.91,48428.0,62.0926,62.1219,62.0853,62.1073,48428.0
2017-09-18 11:20:00,84.91,84.96,84.89,84.95,88331.0,62.1073,62.1438,62.0926,62.1365,88331.0
2017-09-18 11:25:00,84.95,85.01,84.94,84.98,19792.0,62.1365,62.1804,62.1292,62.1585,19792.0
2017-09-18 11:30:00,85.01,85.01,84.9,84.96,41857.0,62.1804,62.1804,62.0999,62.1438,41857.0
2017-09-18 11:35:00,84.96,85.01,84.93,85.01,50622.0,62.1438,62.1804,62.1219,62.1804,50622.0
2017-09-18 11:40:00,85.01,85.01,84.95,84.97,28786.0,62.1804,62.1804,62.1365,62.1511,28786.0
2017-09-18 11:45:00,84.98,84.99,84.96,84.97,39802.0,62.1585,62.1658,62.1438,62.1511,39802.0
2017-09-18 11:50:00,84.98,84.98,84.95,84.97,14285.0,62.1585,62.1585,62.1365,62.1511,14285.0
2017-09-18 11:55:00,84.97,84.97,84.92,84.96,21213.0,62.1511,62.1511,62.1146,62.1438,21213.0
2017-09-18 12:00:00,84.96,84.98,84.91,84.93,13098.0,62.1438,62.1585,62.1073,62.1219,13098.0
2017-09-18 12:05:00,84.94,84.95,84.91,84.94,13133.0,62.1292,62.1365,62.1073,62.1292,13133.0
2017-09-18 12:10:00,84.95,84.96,84.89,84.89,54074.0,62.1365,62.1438,62.0926,62.0926,54074.0
2017-09-18 12:15:00,84.89,84.9,84.82,84.82,24016.0,62.0926,62.0999,62.0414,62.0414,24016.0
2017-09-18 12:20:00,84.83,84.84,84.8,84.81,10727.0,62.0487,62.0561,62.0268,62.0341,10727.0
2017-09-18 12:25:00,84.82,84.83,84.8,84.81,12818.0,62.0414,62.0487,62.0268,62.0341,12818.0
2017-09-18 12:30:00,84.81,84.82,84.77,84.78,13582.0,62.0341,62.0414,62.0049,62.0122,13582.0
2017-09-18 12:35:00,84.78,84.79,84.74,84.75,22899.0,62.0122,62.0195,61.9829,61.9902,22899.0
2017-09-18 12:40:00,84.74,84.74,84.63,84.64,26340.0,61.9829,61.9829,61.9025,61.9098,26340.0
2017-09-18 12:45:00,84.63,84.67,84.6,84.67,25134.0,61.9025,61.9317,61.8805,61.9317,25134.0
2017-09-18 12:50:00,84.68,84.72,84.68,84.71,11459.0,61.939,61.9683,61.939,61.961,11459.0
2017-09-18 12:55:00,84.71,84.73,84.7,84.71,12626.0,61.961,61.9756,61.9537,61.961,12626.0
2017-09-18 13:00:00,84.72,84.78,84.71,84.77,17080.0,61.9683,62.0122,61.961,62.0049,17080.0
2017-09-18 13:05:00,84.78,84.83,84.77,84.8,18743.0,62.0122,62.0487,62.0049,62.0268,18743.0
2017-09-18 13:10:00,84.81,84.82,84.77,84.79,15957.0,62.0341,62.0414,62.0049,62.0195,15957.0
2017-09-18 13:15:00,84.78,84.84,84.78,84.82,15897.0,62.0122,62.0561,62.0122,62.0414,15897.0
2017-09-18 13:20:00,84.81,84.83,84.79,84.81,54522.0,62.0341,62.0487,62.0195,62.0341,54522.0
2017-09-18 13:25:00,84.82,84.84,84.8,84.81,16314.0,62.0414,62.0561,62.0268,62.0341,16314.0
2017-09-18 13:30:00,84.81,84.84,84.77,84.79,14217.0,62.0341,62.0561,62.0049,62.0195,14217.0
2017-09-18 13:35:00,84.79,84.86,84.77,84.86,21739.0,62.0195,62.0707,62.0049,62.0707,21739.0
2017-09-18 13:40:00,84.87,84.92,84.85,84.92,27614.0,62.078,62.1146,62.0634,62.1146,27614.0
2017-09-18 13:45:00,84.92,84.94,84.9,84.91,12515.0,62.1146,62.1292,62.0999,62.1073,12515.0
2017-09-18 13:50:00,84.91,84.94,84.91,84.94,18106.0,62.1073,62.1292,62.1073,62.1292,18106.0
2017-09-18 13:55:00,84.95,84.96,84.92,84.94,18729.0,62.1365,62.1438,62.1146,62.1292,18729.0
2017-09-18 14:00:00,84.93,84.93,84.88,84.91,15853.0,62.1219,62.1219,62.0853,62.1073,15853.0
2017-09-18 14:05:00,84.91,84.94,84.88,84.9,21810.0,62.1073,62.1292,62.0853,62.0999,21810.0
2017-09-18 14:10:00,84.91,84.93,84.9,84.91,20133.0,62.1073,62.1219,62.0999,62.1073,20133.0
2017-09-18 14:15:00,84.92,84.93,84.84,84.85,32191.0,62.1146,62.1219,62.0561,62.0634,32191.0
2017-09-18 14:20:00,84.85,84.91,84.84,84.91,8290.0,62.0634,62.1073,62.0561,62.1073,8290.0
2017-09-18 14:25:00,84.91,84.93,84.88,84.92,16008.0,62.1073,62.1219,62.0853,62.1146,16008.0
2017-09-18 14:30:00,84.91,84.93,84.89,84.91,17068.0,62.1073,62.1219,62.0926,62.1073,17068.0
2017-09-18 14:35:00,84.92,84.93,84.86,84.87,34493.0,62.1146,62.1219,62.0707,62.078,34493.0
2017-09-18 14:40:00,84.86,84.87,84.84,84.85,113428.0,62.0707,62.078,62.0561,62.0634,113428.0
2017-09-18 14:45:00,84.86,84.86,84.83,84.85,54166.0,62.0707,62.0707,62.0487,62.0634,54166.0
2017-09-18 14:50:00,84.86,84.89,84.84,84.88,20253.0,62.0707,62.0926,62.0561,62.0853,20253.0
2017-09-18 14:55:00,84.89,84.92,84.88,84.88,39974.0,62.0926,62.1146,62.0853,62.0853,39974.0
2017-09-18 15:00:00,84.87,84.92,84.87,84.92,21098.0,62.078,62.1146,62.078,62.1146,21098.0
2017-09-18 15:05:00,84.92,84.93,84.89,84.91,18462.0,62.1146,62.1219,62.0926,62.1073,18462.0
2017-09-18 15:10:00,84.91,84.95,84.88,84.92,16289.0,62.1073,62.1365,62.0853,62.1146,16289.0
2017-09-18 15:15:00,84.92,84.95,84.9,84.94,114557.0,62.1146,62.1365,62.0999,62.1292,114557.0
2017-09-18 15:20:00,84.94,84.95,84.93,84.93,16473.0,62.1292,62.1365,62.1219,62.1219,16473.0
2017-09-18 15:25:00,84.93,84.94,84.91,84.92,15056.0,62.1219,62.1292,62.1073,62.1146,15056.0
2017-09-18 15:30:00,84.92,84.93,84.88,84.89,19095.0,62.1146,62.1219,62.0853,62.0926,19095.0
2017-09-18 15:35:00,84.89,84.93,84.89,84.93,14271.0,62.0926,62.1219,62.0926,62.1219,14271.0
2017-09-18 15:40:00,84.92,84.95,84.92,84.93,22390.0,62.1146,62.1365,62.1146,62.1219,22390.0
2017-09-18 15:45:00,84.94,84.95,84.87,84.89,26494.0,62.1292,62.1365,62.078,62.0926,26494.0
2017-09-18 15:50:00,84.89,84.9,84.87,84.9,26738.0,62.0926,62.0999,62.078,62.0999,26738.0
2017-09-18 15:55:00,84.9,84.91,84.89,84.91,81871.0,62.0999,62.1073,62.0926,62.1073,81871.0
2017-09-19 09:30:00,84.95,84.97,84.82,84.83,51699.0,62.1365,62.1511,62.0414,62.0487,51699.0
2017-09-19 09:35:00,84.81,84.81,84.7,84.72,11652.0,62.0341,62.0341,61.9537,61.9683,11652.0
2017-09-19 09:40:00,84.72,84.78,84.63,84.78,20535.0,61.9683,62.0122,61.9025,62.0122,20535.0
2017-09-19 09:45:00,84.81,84.81,84.58,84.6,49264.0,62.0341,62.0341,61.8659,61.8805,49264.0
2017-09-19 09:50:00,84.62,84.65,84.51,84.53,24263.0,61.8951,61.9171,61.8147,61.8293,24263.0
2017-09-19 09:55:00,84.51,84.52,84.39,84.41,66517.0,61.8147,61.822,61.7269,61.7415,66517.0
2017-09-19 10:00:00,84.39,84.5,84.37,84.39,36385.0,61.7269,61.8074,61.7123,61.7269,36385.0
2017-09-19 10:05:00,84.39,84.58,84.36,84.52,26617.0,61.7269,61.8659,61.705,61.822,26617.0
2017-09-19 10:10:00,84.52,84.53,84.41,84.49,13540.0,61.822,61.8293,61.7415,61.8001,13540.0
2017-09-19 10:15:00,84.49,84.54,84.45,84.53,22566.0,61.8001,61.8366,61.7708,61.8293,22566.0
2017-09-19 10:20:00,84.53,84.6,84.53,84.59,16608.0,61.8293,61.8805,61.8293,61.8732,16608.0
2017-09-19 10:25:00,84.59,84.61,84.53,84.61,15685.0,61.8732,61.8878,61.8293,61.8878,15685.0
2017-09-19 10:30:00,84.61,84.64,84.58,84.59,24151.0,61.8878,61.9098,61.8659,61.8732,24151.0
2017-09-19 10:35:00,84.59,84.62,84.56,84.56,12058.0,61.8732,61.8951,61.8513,61.8513,12058.0
2017-09-19 10:40:00,84.57,84.57,84.5,84.51,22335.0,61.8586,61.8586,61.8074,61.8147,22335.0
2017-09-19 10:45:00,84.51,84.53,84.5,84.52,8012.0,61.8147,61.8293,61.8074,61.822,8012.0
2017-09-19 10:50:00,84.51,84.55,84.51,84.52,22168.0,61.8147,61.8439,61.8147,61.822,22168.0
2017-09-19 10:55:00,84.52,84.52,84.45,84.46,6631.0,61.822,61.822,61.7708,61.7781,6631.0
2017-09-19 11:00:00,84.44,84.44,84.36,84.36,20968.0,61.7635,61.7635,61.705,61.705,20968.0
2017-09-19 11:05:00,84.37,84.4,84.37,84.37,14790.0,61.7123,61.7342,61.7123,61.7123,14790.0
2017-09-19 11:10:00,84.38,84.38,84.31,84.33,18970.0,61.7196,61.7196,61.6684,61.683,18970.0
2017-09-19 11:15:00,84.33,84.35,84.31,84.33,10918.0,61.683,61.6976,61.6684,61.683,10918.0
2017-09-19 11:20:00,84.32,84.37,84.31,84.37,30140.0,61.6757,61.7123,61.6684,61.7123,30140.0
2017-09-19 11:25:00,84.36,84.36,84.3,84.35,12599.0,61.705,61.705,61.6611,61.6976,12599.0
2017-09-19 11:30:00,84.35,84.37,84.31,84.37,10366.0,61.6976,61.7123,61.6684,61.7123,10366.0
2017-09-19 11:35:00,84.37,84.39,84.34,84.38,16023.0,61.7123,61.7269,61.6903,61.7196,16023.0
2017-09-19 11:40:00,84.38,84.39,84.36,84.37,11219.0,61.7196,61.7269,61.705,61.7123,11219.0
2017-09-19 11:45:00,84.37,84.4,84.36,84.38,10254.0,61.7123,61.7342,61.705,61.7196,10254.0
2017-09-19 11:50:00,84.39,84.4,84.36,84.37,8932.0,61.7269,61.7342,61.705,61.7123,8932.0
2017-09-19 11:55:00,84.37,84.37,84.34,84.34,9802.0,61.7123,61.7123,61.6903,61.6903,9802.0
2017-09-19 12:00:00,84.35,84.39,84.32,84.35,15025.0,61.6976,61.7269,61.6757,61.6976,15025.0
2017-09-19 12:05:00,84.36,84.41,84.34,84.4,10512.0,61.705,61.7415,61.6903,61.7342,10512.0
2017-09-19 12:10:00,84.4,84.42,84.38,84.38,10550.0,61.7342,61.7489,61.7196,61.7196,10550.0
2017-09-19 12:15:00,84.38,84.41,84.36,84.4,6486.0,61.7196,61.7415,61.705,61.7342,6486.0
2017-09-19 12:20:00,84.4,84.44,84.39,84.43,16006.0,61.7342,61.7635,61.7269,61.7562,16006.0
2017-09-19 12:25:00,84.42,84.46,84.41,84.43,10042.0,61.7489,61.7781,61.7415,61.7562,10042.0
2017-09-19 12:30:00,84.44,84.44,84.39,84.41,12974.0,61.7635,61.7635,61.7269,61.7415,12974.0
2017-09-19 12:35:00,84.41,84.41,84.38,84.38,5516.0,61.7415,61.7415,61.7196,61.7196,5516.0
2017-09-19 12:40:00,84.38,84.41,84.36,84.38,15271.0,61.7196,61.7415,61.705,61.7196,15271.0
2017-09-19 12:45:00,84.38,84.39,84.34,84.34,11377.0,61.7196,61.7269,61.6903,61.6903,11377.0
2017-09-19 12:50:00,84.34,84.37,84.34,84.36,12251.0,61.6903,61.7123,61.6903,61.705,12251.0
2017-09-19 12:55:00,84.37,84.37,84.32,84.34,7351.0,61.7123,61.7123,61.6757,61.6903,7351.0
2017-09-19 13:00:00,84.35,84.36,84.33,84.34,16406.0,61.6976,61.705,61.683,61.6903,16406.0
2017-09-19 13:05:00,84.34,84.36,84.34,84.35,4827.0,61.6903,61.705,61.6903,61.6976,4827.0
2017-09-19 13:10:00,84.34,84.35,84.33,84.35,9138.0,61.6903,61.6976,61.683,61.6976,9138.0
2017-09-19 13:15:00,84.34,84.35,84.33,84.33,14996.0,61.6903,61.6976,61.683,61.683,14996.0
2017-09-19 13:20:00,84.33,84.34,84.31,84.34,11350.0,61.683,61.6903,61.6684,61.6903,11350.0
2017-09-19 13:25:00,84.33,84.36,84.32,84.36,8069.0,61.683,61.705,61.6757,61.705,8069.0
2017-09-19 13:30:00,84.36,84.38,84.34,84.34,4489.0,61.705,61.7196,61.6903,61.6903,4489.0
2017-09-19 13:35:00,84.34,84.34,84.31,84.31,18612.0,61.6903,61.6903,61.6684,61.6684,18612.0
2017-09-19 13:40:00,84.3,84.3,84.27,84.28,11938.0,61.6611,61.6611,61.6391,61.6464,11938.0
2017-09-19 13:45:00,84.27,84.29,84.26,84.28,34650.0,61.6391,61.6538,61.6318,61.6464,34650.0
2017-09-19 13:50:00,84.28,84.32,84.27,84.3,44462.0,61.6464,61.6757,61.6391,61.6611,44462.0
2017-09-19 13:55:00,84.31,84.32,84.29,84.32,40120.0,61.6684,61.6757,61.6538,61.6757,40120.0
2017-09-19 14:00:00,84.32,84.32,84.29,84.31,44431.0,61.6757,61.6757,61.6538,61.6684,44431.0
2017-09-19 14:05:00,84.31,84.38,84.31,84.37,74004.0,61.6684,61.7196,61.6684,61.7123,74004.0
2017-09-19 14:10:00,84.37,84.39,84.35,84.39,29611.0,61.7123,61.7269,61.6976,61.7269,29611.0
2017-09-19 14:15:00,84.39,84.39,84.3,84.32,34973.0,61.7269,61.7269,61.6611,61.6757,34973.0
2017-09-19 14:20:00,84.31,84.34,84.31,84.33,61934.0,61.6684,61.6903,61.6684,61.683,61934.0
2017-09-19 14:25:00,84.33,84.34,84.31,84.34,77873.0,61.683,61.6903,61.6684,61.6903,77873.0
2017-09-19 14:30:00,84.34,84.4,84.32,84.4,79135.0,61.6903,61.7342,61.6757,61.7342,79135.0
2017-09-19 14:35:00,84.4,84.4,84.38,84.39,39295.0,61.7342,61.7342,61.7196,61.7269,39295.0
2017-09-19 14:40:00,84.39,84.43,84.38,84.43,48513.0,61.7269,61.7562,61.7196,61.7562,48513.0
2017-09-19 14:45:00,84.43,84.46,84.42,84.43,90873.0,61.7562,61.7781,61.7489,61.7562,90873.0
2017-09-19 14:50:00,84.43,84.44,84.42,84.44,60449.0,61.7562,61.7635,61.7489,61.7635,60449.0
2017-09-19 14:55:00,84.44,84.46,84.42,84.44,83637.0,61.7635,61.7781,61.7489,61.7635,83637.0
2017-09-19 15:00:00,84.45,84.45,84.41,84.42,55462.0,61.7708,61.7708,61.7415,61.7489,55462.0
2017-09-19 15:05:00,84.42,84.42,84.38,84.39,55769.0,61.7489,61.7489,61.7196,61.7269,55769.0
2017-09-19 15:10:00,84.39,84.41,84.37,84.41,74737.0,61.7269,61.7415,61.7123,61.7415,74737.0
2017-09-19 15:15:00,84.41,84.42,84.4,84.42,50728.0,61.7415,61.7489,61.7342,61.7489,50728.0
2017-09-19 15:20:00,84.41,84.46,84.41,84.43,72034.0,61.7415,61.7781,61.7415,61.7562,72034.0
2017-09-19 15:25:00,84.42,84.42,84.37,84.4,22908.0,61.7489,61.7489,61.7123,61.7342,22908.0
2017-09-19 15:30:00,84.4,84.47,84.39,84.43,16658.0,61.7342,61.7854,61.7269,61.7562,16658.0
2017-09-19 15:35:00,84.43,84.43,84.4,84.41,16918.0,61.7562,61.7562,61.7342,61.7415,16918.0
2017-09-19 15:40:00,84.41,84.41,84.33,84.34,26664.0,61.7415,61.7415,61.683,61.6903,26664.0
2017-09-19 15:45:00,84.33,84.35,84.31,84.34,35113.0,61.683,61.6976,61.6684,61.6903,35113.0
2017-09-19 15:50:00,84.34,84.35,84.31,84.32,165071.0,61.6903,61.6976,61.6684,61.6757,165071.0
2017-09-19 15:55:00,84.32,84.34,84.3,84.34,341455.0,61.6757,61.6903,61.6611,61.6903,341455.0
2017-09-20 09:30:00,84.54,84.66,84.4,84.66,74130.0,61.8366,61.9244,61.7342,61.9244,74130.0
2017-09-20 09:35:00,84.64,84.64,84.5,84.5,15090.0,61.9098,61.9098,61.8074,61.8074,15090.0
2017-09-20 09:40:00,84.48,84.49,84.34,84.39,55014.0,61.7927,61.8001,61.6903,61.7269,55014.0
2017-09-20 09:45:00,84.39,84.46,84.35,84.36,10560.0,61.7269,61.7781,61.6976,61.705,10560.0
2017-09-20 09:50:00,84.36,84.4,84.35,84.39,9473.0,61.705,61.7342,61.6976,61.7269,9473.0
2017-09-20 09:55:00,84.41,84.47,84.36,84.47,18541.0,61.7415,61.7854,61.705,61.7854,18541.0
2017-09-20 10:00:00,84.46,84.48,84.36,84.38,15833.0,61.7781,61.7927,61.705,61.7196,15833.0
2017-09-20 10:05:00,84.37,84.42,84.36,84.36,7914.0,61.7123,61.7489,61.705,61.705,7914.0
2017-09-20 10:10:00,84.36,84.38,84.33,84.34,14271.0,61.705,61.7196,61.683,61.6903,14271.0
2017-09-20 10:15:00,84.35,84.36,84.32,84.32,13177.0,61.6976,61.705,61.6757,61.6757,13177.0
2017-09-20 10:20:00,84.32,84.34,84.31,84.33,11552.0,61.6757,61.6903,61.6684,61.683,11552.0
2017-09-20 10:25:00,84.33,84.37,84.33,84.36,4937.0,61.683,61.7123,61.683,61.705,4937.0
2017-09-20 10:30:00,84.36,84.36,84.3,84.33,11128.0,61.705,61.705,61.6611,61.683,11128.0
2017-09-20 10:35:00,84.33,84.37,84.32,84.35,13835.0,61.683,61.7123,61.6757,61.6976,13835.0
2017-09-20 10:40:00,84.35,84.38,84.34,84.36,7293.0,61.6976,61.7196,61.6903,61.705,7293.0
2017-09-20 10:45:00,84.36,84.36,84.31,84.33,22613.0,61.705,61.705,61.6684,61.683,22613.0
2017-09-20 10:50:00,84.35,84.39,84.33,84.36,11349.0,61.6976,61.7269,61.683,61.705,11349.0
2017-09-20 10:55:00,84.36,84.39,84.32,84.36,17133.0,61.705,61.7269,61.6757,61.705,17133.0
2017-09-20 11:00:00,84.37,84.37,84.28,84.31,19661.0,61.7123,61.7123,61.6464,61.6684,19661.0
2017-09-20 11:05:00,84.31,84.32,84.27,84.31,19133.0,61.6684,61.6757,61.6391,61.6684,19133.0
2017-09-20 11:10:00,84.31,84.34,84.29,84.3,24905.0,61.6684,61.6903,61.6538,61.6611,24905.0
2017-09-20 11:15:00,84.3,84.31,84.22,84.23,16370.0,61.6611,61.6684,61.6026,61.6099,16370.0
2017-09-20 11:20:00,84.23,84.26,84.21,84.23,28711.0,61.6099,61.6318,61.5952,61.6099,28711.0
2017-09-20 11:25:00,84.24,84.29,84.23,84.26,29759.0,61.6172,61.6538,61.6099,61.6318,29759.0
2017-09-20 11:30:00,84.25,84.3,84.24,84.29,8862.0,61.6245,61.6611,61.6172,61.6538,8862.0
2017-09-20 11:35:00,84.29,84.29,84.26,84.29,5786.0,61.6538,61.6538,61.6318,61.6538,5786.0
2017-09-20 11:40:00,84.29,84.33,84.27,84.27,16763.0,61.6538,61.683,61.6391,61.6391,16763.0
2017-09-20 11:45:00,84.27,84.28,84.26,84.27,10165.0,61.6391,61.6464,61.6318,61.6391,10165.0
2017-09-20 11:50:00,84.28,84.33,84.28,84.32,9521.0,61.6464,61.683,61.6464,61.6757,9521.0
2017-09-20 11:55:00,84.34,84.37,84.33,84.37,16606.0,61.6903,61.7123,61.683,61.7123,16606.0
2017-09-20 12:00:00,84.37,84.39,84.35,84.36,9987.0,61.7123,61.7269,61.6976,61.705,9987.0
2017-09-20 12:05:00,84.36,84.36,84.33,84.34,36215.0,61.705,61.705,61.683,61.6903,36215.0
2017-09-20 12:10:00,84.35,84.38,84.34,84.38,32421.0,61.6976,61.7196,61.6903,61.7196,32421.0
2017-09-20 12:15:00,84.37,84.4,84.34,84.39,14018.0,61.7123,61.7342,61.6903,61.7269,14018.0
2017-09-20 12:20:00,84.38,84.41,84.37,84.4,18740.0,61.7196,61.7415,61.7123,61.7342,18740.0
2017-09-20 12:25:00,84.41,84.42,84.38,84.41,19370.0,61.7415,61.7489,61.7196,61.7415,19370.0
2017-09-20 12:30:00,84.4,84.5,84.39,84.47,22140.0,61.7342,61.8074,61.7269,61.7854,22140.0
2017-09-20 12:35:00,84.46,84.48,84.43,84.43,9609.0,61.7781,61.7927,61.7562,61.7562,9609.0
2017-09-20 12:40:00,84.43,84.45,84.42,84.44,18503.0,61.7562,61.7708,61.7489,61.7635,18503.0
2017-09-20 12:45:00,84.43,84.46,84.42,84.44,11732.0,61.7562,61.7781,61.7489,61.7635,11732.0
2017-09-20 12:50:00,84.44,84.45,84.41,84.42,4865.0,61.7635,61.7708,61.7415,61.7489,4865.0
2017-09-20 12:55:00,84.41,84.41,84.37,84.38,10199.0,61.7415,61.7415,61.7123,61.7196,10199.0
2017-09-20 13:00:00,84.38,84.39,84.37,84.37,9872.0,61.7196,61.7269,61.7123,61.7123,9872.0
2017-09-20 13:05:00,84.36,84.37,84.35,84.36,4959.0,61.705,61.7123,61.6976,61.705,4959.0
2017-09-20 13:10:00,84.35,84.37,84.33,84.35,14035.0,61.6976,61.7123,61.683,61.6976,14035.0
2017-09-20 13:15:00,84.35,84.35,84.31,84.31,16129.0,61.6976,61.6976,61.6684,61.6684,16129.0
2017-09-20 13:20:00,84.31,84.33,84.29,84.31,16288.0,61.6684,61.683,61.6538,61.6684,16288.0
2017-09-20 13:25:00,84.3,84.33,84.29,84.3,26109.0,61.6611,61.683,61.6538,61.6611,26109.0
2017-09-20 13:30:00,84.3,84.32,84.29,84.31,21301.0,61.6611,61.6757,61.6538,61.6684,21301.0
2017-09-20 13:35:00,84.31,84.32,84.29,84.3,23111.0,61.6684,61.6757,61.6538,61.6611,23111.0
2017-09-20 13:40:00,84.3,84.32,84.29,84.3,12674.0,61.6611,61.6757,61.6538,61.6611,12674.0
2017-09-20 13:45:00,84.3,84.3,84.26,84.28,10230.0,61.6611,61.6611,61.6318,61.6464,10230.0
2017-09-20 13:50:00,84.29,84.29,84.25,84.26,20058.0,61.6538,61.6538,61.6245,61.6318,20058.0
2017-09-20 13:55:00,84.26,84.27,84.23,84.27,37292.0,61.6318,61.6391,61.6099,61.6391,37292.0
2017-09-20 14:00:00,84.25,84.25,84.03,84.05,135718.0,61.6245,61.6245,61.4636,61.4782,135718.0
2017-09-20 14:05:00,84.04,84.07,84.01,84.07,51468.0,61.4709,61.4928,61.449,61.4928,51468.0
2017-09-20 14:10:00,84.05,84.09,83.94,84.02,110652.0,61.4782,61.5075,61.3978,61.4563,110652.0
2017-09-20 14:15:00,84.03,84.04,83.91,83.94,47207.0,61.4636,61.4709,61.3758,61.3978,47207.0
2017-09-20 14:20:00,83.93,83.94,83.81,83.83,114873.0,61.3904,61.3978,61.3027,61.3173,114873.0
2017-09-20 14:25:00,83.83,83.92,83.79,83.91,81140.0,61.3173,61.3831,61.288,61.3758,81140.0
2017-09-20 14:30:00,83.9,83.92,83.83,83.84,67817.0,61.3685,61.3831,61.3173,61.3246,67817.0
2017-09-20 14:35:00,83.84,83.85,83.76,83.79,81252.0,61.3246,61.3319,61.2661,61.288,81252.0
2017-09-20 14:40:00,83.78,83.79,83.72,83.73,47907.0,61.2807,61.288,61.2368,61.2442,47907.0
2017-09-20 14:45:00,83.73,83.91,83.73,83.91,63478.0,61.2442,61.3758,61.2442,61.3758,63478.0
2017-09-20 14:50:00,83.91,84.0,83.91,83.97,73227.0,61.3758,61.4416,61.3758,61.4197,73227.0
2017-09-20 14:55:00,83.98,84.01,83.91,83.91,24020.0,61.427,61.449,61.3758,61.3758,24020.0
2017-09-20 15:00:00,83.9,83.94,83.87,83.94,21589.0,61.3685,61.3978,61.3466,61.3978,21589.0
2017-09-20 15:05:00,83.93,83.97,83.92,83.94,29281.0,61.3904,61.4197,61.3831,61.3978,29281.0
2017-09-20 15:10:00,83.95,83.97,83.93,83.97,43811.0,61.4051,61.4197,61.3904,61.4197,43811.0
2017-09-20 15:15:00,83.97,84.11,83.97,84.11,30267.0,61.4197,61.5221,61.4197,61.5221,30267.0
2017-09-20 15:20:00,84.1,84.1,84.0,84.01,57238.0,61.5148,61.5148,61.4416,61.449,57238.0
2017-09-20 15:25:00,84.01,84.08,84.0,84.04,36900.0,61.449,61.5002,61.4416,61.4709,36900.0
2017-09-20 15:30:00,84.04,84.13,84.02,84.12,63936.0,61.4709,61.5367,61.4563,61.5294,63936.0
2017-09-20 15:35:00,84.12,84.14,84.08,84.12,68204.0,61.5294,61.544,61.5002,61.5294,68204.0
2017-09-20 15:40:00,84.12,84.13,84.03,84.06,28997.0,61.5294,61.5367,61.4636,61.4855,28997.0
2017-09-20 15:45:00,84.06,84.11,84.04,84.11,40642.0,61.4855,61.5221,61.4709,61.5221,40642.0
2017-09-20 15:50:00,84.11,84.14,84.09,84.09,43810.0,61.5221,61.544,61.5075,61.5075,43810.0
2017-09-20 15:55:00,84.1,84.11,84.05,84.11,78003.0,61.5148,61.5221,61.4782,61.5221,78003.0
2017-09-21 09:30:00,84.08,84.23,84.07,84.22,50618.0,61.5002,61.6099,61.4928,61.6026,50618.0
2017-09-21 09:35:00,84.24,84.27,84.17,84.26,29167.0,61.6172,61.6391,61.566,61.6318,29167.0
2017-09-21 09:40:00,84.26,84.39,84.25,84.38,22527.0,61.6318,61.7269,61.6245,61.7196,22527.0
2017-09-21 09:45:00,84.38,84.46,84.36,84.41,66280.0,61.7196,61.7781,61.705,61.7415,66280.0
2017-09-21 09:50:00,84.41,84.53,84.41,84.5,34170.0,61.7415,61.8293,61.7415,61.8074,34170.0
2017-09-21 09:55:00,84.49,84.61,84.46,84.6,69090.0,61.8001,61.8878,61.7781,61.8805,69090.0
2017-09-21 10:00:00,84.6,84.63,84.55,84.57,56407.0,61.8805,61.9025,61.8439,61.8586,56407.0
2017-09-21 10:05:00,84.56,84.57,84.44,84.47,145144.0,61.8513,61.8586,61.7635,61.7854,145144.0
2017-09-21 10:10:00,84.46,84.56,84.41,84.56,122609.0,61.7781,61.8513,61.7415,61.8513,122609.0
2017-09-21 10:15:00,84.56,84.59,84.51,84.53,36431.0,61.8513,61.8732,61.8147,61.8293,36431.0
2017-09-21 10:20:00,84.54,84.56,84.51,84.52,52665.0,61.8366,61.8513,61.8147,61.822,52665.0
2017-09-21 10:25:00,84.52,84.54,84.48,84.49,43059.0,61.822,61.8366,61.7927,61.8001,43059.0
2017-09-21 10:30:00,84.48,84.52,84.39,84.52,149168.0,61.7927,61.822,61.7269,61.822,149168.0
2017-09-21 10:35:00,84.51,84.51,84.45,84.45,34190.0,61.8147,61.8147,61.7708,61.7708,34190.0
2017-09-21 10:40:00,84.45,84.48,84.44,84.47,69197.0,61.7708,61.7927,61.7635,61.7854,69197.0
2017-09-21 10:45:00,84.48,84.48,84.37,84.38,155318.0,61.7927,61.7927,61.7123,61.7196,155318.0
2017-09-21 10:50:00,84.37,84.4,84.36,84.37,24678.0,61.7123,61.7342,61.705,61.7123,24678.0
2017-09-21 10:55:00,84.36,84.39,84.34,84.37,14085.0,61.705,61.7269,61.6903,61.7123,14085.0
2017-09-21 11:00:00,84.36,84.36,84.24,84.24,23827.0,61.705,61.705,61.6172,61.6172,23827.0
2017-09-21 11:05:00,84.24,84.29,84.2,84.29,87254.0,61.6172,61.6538,61.5879,61.6538,87254.0
2017-09-21 11:10:00,84.29,84.39,84.29,84.36,101592.0,61.6538,61.7269,61.6538,61.705,101592.0
2017-09-21 11:15:00,84.35,84.37,84.33,84.35,25982.0,61.6976,61.7123,61.683,61.6976,25982.0
2017-09-21 11:20:00,84.34,84.36,84.31,84.35,54003.0,61.6903,61.705,61.6684,61.6976,54003.0
2017-09-21 11:25:00,84.35,84.36,84.27,84.27,109313.0,61.6976,61.705,61.6391,61.6391,109313.0
2017-09-21 11:30:00,84.26,84.29,84.24,84.28,13168.0,61.6318,61.6538,61.6172,61.6464,13168.0
2017-09-21 11:35:00,84.29,84.29,84.17,84.17,44760.0,61.6538,61.6538,61.566,61.566,44760.0
2017-09-21 11:40:00,84.18,84.22,84.18,84.2,14699.0,61.5733,61.6026,61.5733,61.5879,14699.0
2017-09-21 11:45:00,84.2,84.24,84.19,84.22,16843.0,61.5879,61.6172,61.5806,61.6026,16843.0
2017-09-21 11:50:00,84.22,84.26,84.2,84.2,34438.0,61.6026,61.6318,61.5879,61.5879,34438.0
2017-09-21 11:55:00,84.21,84.23,84.18,84.18,8092.0,61.5952,61.6099,61.5733,61.5733,8092.0
2017-09-21 12:00:00,84.19,84.2,84.15,84.16,68586.0,61.5806,61.5879,61.5514,61.5587,68586.0
2017-09-21 12:05:00,84.16,84.2,84.15,84.2,87591.0,61.5587,61.5879,61.5514,61.5879,87591.0
2017-09-21 12:10:00,84.19,84.2,84.11,84.13,59961.0,61.5806,61.5879,61.5221,61.5367,59961.0
2017-09-21 12:15:00,84.13,84.13,84.1,84.11,28327.0,61.5367,61.5367,61.5148,61.5221,28327.0
2017-09-21 12:20:00,84.12,84.23,84.11,84.23,149798.0,61.5294,61.6099,61.5221,61.6099,149798.0
2017-09-21 12:25:00,84.22,84.25,84.21,84.23,20348.0,61.6026,61.6245,61.5952,61.6099,20348.0
2017-09-21 12:30:00,84.24,84.29,84.22,84.27,19963.0,61.6172,61.6538,61.6026,61.6391,19963.0
2017-09-21 12:35:00,84.26,84.27,84.2,84.2,23023.0,61.6318,61.6391,61.5879,61.5879,23023.0
2017-09-21 12:40:00,84.2,84.21,84.17,84.19,23970.0,61.5879,61.5952,61.566,61.5806,23970.0
2017-09-21 12:45:00,84.19,84.2,84.16,84.18,14482.0,61.5806,61.5879,61.5587,61.5733,14482.0
2017-09-21 12:50:00,84.18,84.19,84.16,84.16,11899.0,61.5733,61.5806,61.5587,61.5587,11899.0
2017-09-21 12:55:00,84.17,84.19,84.16,84.16,14800.0,61.566,61.5806,61.5587,61.5587,14800.0
2017-09-21 13:00:00,84.16,84.17,84.13,84.14,23405.0,61.5587,61.566,61.5367,61.544,23405.0
2017-09-21 13:05:00,84.14,84.14,84.11,84.12,44782.0,61.544,61.544,61.5221,61.5294,44782.0
2017-09-21 13:10:00,84.12,84.13,84.03,84.05,102995.0,61.5294,61.5367,61.4636,61.4782,102995.0
2017-09-21 13:15:00,84.05,84.06,84.04,84.05,37213.0,61.4782,61.4855,61.4709,61.4782,37213.0
2017-09-21 13:20:00,84.04,84.1,84.04,84.08,45031.0,61.4709,61.5148,61.4709,61.5002,45031.0
2017-09-21 13:25:00,84.08,84.09,84.06,84.06,9694.0,61.5002,61.5075,61.4855,61.4855,9694.0
2017-09-21 13:30:00,84.06,84.07,84.01,84.01,12327.0,61.4855,61.4928,61.449,61.449,12327.0
2017-09-21 13:35:00,84.01,84.05,84.0,84.02,39405.0,61.449,61.4782,61.4416,61.4563,39405.0
2017-09-21 13:40:00,84.02,84.03,84.0,84.02,8771.0,61.4563,61.4636,61.4416,61.4563,8771.0
2017-09-21 13:45:00,84.02,84.03,83.95,83.95,18357.0,61.4563,61.4636,61.4051,61.4051,18357.0
2017-09-21 13:50:00,83.96,84.06,83.95,84.03,76076.0,61.4124,61.4855,61.4051,61.4636,76076.0
2017-09-21 13:55:00,84.03,84.11,84.03,84.11,48132.0,61.4636,61.5221,61.4636,61.5221,48132.0
2017-09-21 14:00:00,84.11,84.16,84.1,84.16,17478.0,61.5221,61.5587,61.5148,61.5587,17478.0
2017-09-21 14:05:00,84.16,84.16,84.05,84.06,27883.0,61.5587,61.5587,61.4782,61.4855,27883.0
2017-09-21 14:10:00,84.06,84.09,84.05,84.05,17510.0,61.4855,61.5075,61.4782,61.4782,17510.0
2017-09-21 14:15:00,84.06,84.06,84.0,84.0,17107.0,61.4855,61.4855,61.4416,61.4416,17107.0
2017-09-21 14:20:00,84.0,84.06,84.0,84.02,13942.0,61.4416,61.4855,61.4416,61.4563,13942.0
2017-09-21 14:25:00,84.03,84.06,84.01,84.06,22038.0,61.4636,61.4855,61.449,61.4855,22038.0
2017-09-21 14:30:00,84.06,84.08,84.01,84.03,52561.0,61.4855,61.5002,61.449,61.4636,52561.0
2017-09-21 14:35:00,84.03,84.06,84.02,84.04,13314.0,61.4636,61.4855,61.4563,61.4709,13314.0
2017-09-21 14:40:00,84.03,84.06,84.03,84.06,15235.0,61.4636,61.4855,61.4636,61.4855,15235.0
2017-09-21 14:45:00,84.06,84.07,84.02,84.05,19087.0,61.4855,61.4928,61.4563,61.4782,19087.0
2017-09-21 14:50:00,84.04,84.08,84.03,84.08,10118.0,61.4709,61.5002,61.4636,61.5002,10118.0
2017-09-21 14:55:00,84.08,84.16,84.06,84.15,26685.0,61.5002,61.5587,61.4855,61.5514,26685.0
2017-09-21 15:00:00,84.15,84.15,84.11,84.14,53135.0,61.5514,61.5514,61.5221,61.544,53135.0
2017-09-21 15:05:00,84.13,84.13,84.06,84.09,32732.0,61.5367,61.5367,61.4855,61.5075,32732.0
2017-09-21 15:10:00,84.08,84.11,84.06,84.1,23677.0,61.5002,61.5221,61.4855,61.5148,23677.0
2017-09-21 15:15:00,84.09,84.12,84.07,84.1,48832.0,61.5075,61.5294,61.4928,61.5148,48832.0
2017-09-21 15:20:00,84.11,84.12,84.06,84.07,18717.0,61.5221,61.5294,61.4855,61.4928,18717.0
2017-09-21 15:25:00,84.07,84.09,84.03,84.04,21264.0,61.4928,61.5075,61.4636,61.4709,21264.0
2017-09-21 15:30:00,84.03,84.08,84.02,84.08,24454.0,61.4636,61.5002,61.4563,61.5002,24454.0
2017-09-21 15:35:00,84.07,84.11,84.06,84.08,161616.0,61.4928,61.5221,61.4855,61.5002,161616.0
2017-09-21 15:40:00,84.08,84.09,83.99,84.0,73059.0,61.5002,61.5075,61.4343,61.4416,73059.0
2017-09-21 15:45:00,84.0,84.05,83.99,84.05,96687.0,61.4416,61.4782,61.4343,61.4782,96687.0
2017-09-21 15:50:00,84.05,84.05,83.99,83.99,89585.0,61.4782,61.4782,61.4343,61.4343,89585.0
2017-09-21 15:55:00,83.99,84.0,83.93,83.94,179220.0,61.4343,61.4416,61.3904,61.3978,179220.0
2017-09-22 09:30:00,83.17,83.48,83.01,83.19,39562.0,61.4643,61.6934,61.3461,61.4791,39562.0
2017-09-22 09:35:00,83.22,83.25,83.09,83.2,32655.0,61.5013,61.5235,61.4052,61.4865,32655.0
2017-09-22 09:40:00,83.2,83.47,83.11,83.32,37738.0,61.4865,61.6861,61.42,61.5752,37738.0
2017-09-22 09:45:00,83.28,83.32,83.08,83.28,81939.0,61.5456,61.5752,61.3978,61.5456,81939.0
2017-09-22 09:50:00,83.27,83.28,83.16,83.16,34248.0,61.5382,61.5456,61.457,61.457,34248.0
2017-09-22 09:55:00,83.17,83.2,83.12,83.18,39619.0,61.4643,61.4865,61.4274,61.4717,39619.0
2017-09-22 10:00:00,83.19,83.31,83.19,83.29,12704.0,61.4791,61.5678,61.4791,61.553,12704.0
2017-09-22 10:05:00,83.28,83.28,83.17,83.22,25726.0,61.5456,61.5456,61.4643,61.5013,25726.0
2017-09-22 10:10:00,83.21,83.21,83.14,83.17,18441.0,61.4939,61.4939,61.4422,61.4643,18441.0
2017-09-22 10:15:00,83.16,83.16,83.03,83.05,17324.0,61.457,61.457,61.3609,61.3757,17324.0
2017-09-22 10:20:00,83.06,83.13,83.04,83.07,18964.0,61.3831,61.4348,61.3683,61.3904,18964.0
2017-09-22 10:25:00,83.08,83.1,82.97,83.02,96017.0,61.3978,61.4126,61.3165,61.3535,96017.0
2017-09-22 10:30:00,83.02,83.03,82.97,83.02,27536.0,61.3535,61.3609,61.3165,61.3535,27536.0
2017-09-22 10:35:00,83.02,83.03,82.93,82.96,41431.0,61.3535,61.3609,61.287,61.3092,41431.0
2017-09-22 10:40:00,82.96,83.01,82.94,82.99,35406.0,61.3092,61.3461,61.2944,61.3313,35406.0
2017-09-22 10:45:00,82.99,82.99,82.91,82.94,49578.0,61.3313,61.3313,61.2722,61.2944,49578.0
2017-09-22 10:50:00,82.94,82.98,82.94,82.95,16813.0,61.2944,61.3239,61.2944,61.3018,16813.0
2017-09-22 10:55:00,82.97,83.06,82.96,83.06,30722.0,61.3165,61.3831,61.3092,61.3831,30722.0
2017-09-22 11:00:00,83.06,83.06,82.99,83.01,64518.0,61.3831,61.3831,61.3313,61.3461,64518.0
2017-09-22 11:05:00,83.01,83.01,82.93,82.94,44450.0,61.3461,61.3461,61.287,61.2944,44450.0
2017-09-22 11:10:00,82.94,82.95,82.88,82.91,23738.0,61.2944,61.3018,61.25,61.2722,23738.0
2017-09-22 11:15:00,82.9,82.91,82.87,82.89,23936.0,61.2648,61.2722,61.2426,61.2574,23936.0
2017-09-22 11:20:00,82.9,82.91,82.85,82.86,147796.0,61.2648,61.2722,61.2279,61.2353,147796.0
2017-09-22 11:25:00,82.86,82.87,82.77,82.79,86307.0,61.2353,61.2426,61.1687,61.1835,86307.0
2017-09-22 11:30:00,82.8,82.85,82.77,82.78,33989.0,61.1909,61.2279,61.1687,61.1761,33989.0
2017-09-22 11:35:00,82.78,82.79,82.75,82.76,22172.0,61.1761,61.1835,61.154,61.1613,22172.0
2017-09-22 11:40:00,82.76,82.77,82.74,82.74,21846.0,61.1613,61.1687,61.1466,61.1466,21846.0
2017-09-22 11:45:00,82.74,82.74,82.71,82.74,15354.0,61.1466,61.1466,61.1244,61.1466,15354.0
2017-09-22 11:50:00,82.74,82.75,82.71,82.73,19108.0,61.1466,61.154,61.1244,61.1392,19108.0
2017-09-22 11:55:00,82.73,82.78,82.72,82.76,59813.0,61.1392,61.1761,61.1318,61.1613,59813.0
2017-09-22 12:00:00,82.76,82.82,82.76,82.8,11346.0,61.1613,61.2057,61.1613,61.1909,11346.0
2017-09-22 12:05:00,82.79,82.81,82.78,82.79,21000.0,61.1835,61.1983,61.1761,61.1835,21000.0
2017-09-22 12:10:00,82.79,82.8,82.74,82.74,10700.0,61.1835,61.1909,61.1466,61.1466,10700.0
2017-09-22 12:15:00,82.74,82.74,82.71,82.71,11457.0,61.1466,61.1466,61.1244,61.1244,11457.0
2017-09-22 12:20:00,82.71,82.72,82.69,82.7,15662.0,61.1244,61.1318,61.1096,61.117,15662.0
2017-09-22 12:25:00,82.68,82.7,82.68,82.69,9602.0,61.1022,61.117,61.1022,61.1096,9602.0
2017-09-22 12:30:00,82.7,82.73,82.69,82.73,26454.0,61.117,61.1392,61.1096,61.1392,26454.0
2017-09-22 12:35:00,82.73,82.73,82.68,82.68,41211.0,61.1392,61.1392,61.1022,61.1022,41211.0
2017-09-22 12:40:00,82.67,82.68,82.64,82.65,50377.0,61.0948,61.1022,61.0727,61.0801,50377.0
2017-09-22 12:45:00,82.65,82.67,82.64,82.65,17832.0,61.0801,61.0948,61.0727,61.0801,17832.0
2017-09-22 12:50:00,82.65,82.66,82.63,82.63,11889.0,61.0801,61.0874,61.0653,61.0653,11889.0
2017-09-22 12:55:00,82.63,82.63,82.61,82.62,35090.0,61.0653,61.0653,61.0505,61.0579,35090.0
2017-09-22 13:00:00,82.62,82.68,82.61,82.67,38656.0,61.0579,61.1022,61.0505,61.0948,38656.0
2017-09-22 13:05:00,82.67,82.68,82.63,82.64,72580.0,61.0948,61.1022,61.0653,61.0727,72580.0
2017-09-22 13:10:00,82.64,82.65,82.63,82.64,33448.0,61.0727,61.0801,61.0653,61.0727,33448.0
2017-09-22 13:15:00,82.65,82.68,82.65,82.66,26710.0,61.0801,61.1022,61.0801,61.0874,26710.0
2017-09-22 13:20:00,82.66,82.7,82.65,82.7,54703.0,61.0874,61.117,61.0801,61.117,54703.0
2017-09-22 13:25:00,82.7,82.73,82.68,82.69,26307.0,61.117,61.1392,61.1022,61.1096,26307.0
2017-09-22 13:30:00,82.69,82.71,82.66,82.7,88505.0,61.1096,61.1244,61.0874,61.117,88505.0
2017-09-22 13:35:00,82.71,82.71,82.66,82.67,22930.0,61.1244,61.1244,61.0874,61.0948,22930.0
2017-09-22 13:40:00,82.68,82.75,82.67,82.74,157297.0,61.1022,61.154,61.0948,61.1466,157297.0
2017-09-22 13:45:00,82.73,82.74,82.71,82.72,28679.0,61.1392,61.1466,61.1244,61.1318,28679.0
2017-09-22 13:50:00,82.73,82.77,82.68,82.69,25822.0,61.1392,61.1687,61.1022,61.1096,25822.0
2017-09-22 13:55:00,82.69,82.69,82.65,82.66,11300.0,61.1096,61.1096,61.0801,61.0874,11300.0
2017-09-22 14:00:00,82.65,82.66,82.6,82.65,21094.0,61.0801,61.0874,61.0431,61.0801,21094.0
2017-09-22 14:05:00,82.65,82.68,82.6,82.61,132822.0,61.0801,61.1022,61.0431,61.0505,132822.0
2017-09-22 14:10:00,82.61,82.62,82.56,82.56,50140.0,61.0505,61.0579,61.0135,61.0135,50140.0
2017-09-22 14:15:00,82.56,82.56,82.48,82.54,45741.0,61.0135,61.0135,60.9544,60.9988,45741.0
2017-09-22 14:20:00,82.54,82.57,82.52,82.56,25226.0,60.9988,61.0209,60.984,61.0135,25226.0
2017-09-22 14:25:00,82.55,82.56,82.52,82.54,15068.0,61.0062,61.0135,60.984,60.9988,15068.0
2017-09-22 14:30:00,82.55,82.6,82.54,82.59,25614.0,61.0062,61.0431,60.9988,61.0357,25614.0
2017-09-22 14:35:00,82.58,82.6,82.57,82.57,49631.0,61.0283,61.0431,61.0209,61.0209,49631.0
2017-09-22 14:40:00,82.57,82.58,82.51,82.52,75441.0,61.0209,61.0283,60.9766,60.984,75441.0
2017-09-22 14:45:00,82.52,82.52,82.44,82.48,57825.0,60.984,60.984,60.9249,60.9544,57825.0
2017-09-22 14:50:00,82.48,82.49,82.46,82.49,11567.0,60.9544,60.9618,60.9396,60.9618,11567.0
2017-09-22 14:55:00,82.5,82.52,82.48,82.48,18218.0,60.9692,60.984,60.9544,60.9544,18218.0
2017-09-22 15:00:00,82.49,82.53,82.48,82.52,18132.0,60.9618,60.9914,60.9544,60.984,18132.0
2017-09-22 15:05:00,82.52,82.52,82.47,82.48,135038.0,60.984,60.984,60.947,60.9544,135038.0
2017-09-22 15:10:00,82.49,82.5,82.46,82.48,25915.0,60.9618,60.9692,60.9396,60.9544,25915.0
2017-09-22 15:15:00,82.47,82.5,82.47,82.5,27504.0,60.947,60.9692,60.947,60.9692,27504.0
2017-09-22 15:20:00,82.5,82.55,82.49,82.54,160216.0,60.9692,61.0062,60.9618,60.9988,160216.0
2017-09-22 15:25:00,82.53,82.57,82.52,82.53,40491.0,60.9914,61.0209,60.984,60.9914,40491.0
2017-09-22 15:30:00,82.53,82.54,82.46,82.47,102072.0,60.9914,60.9988,60.9396,60.947,102072.0
2017-09-22 15:35:00,82.48,82.49,82.45,82.48,114706.0,60.9544,60.9618,60.9323,60.9544,114706.0
2017-09-22 15:40:00,82.48,82.57,82.48,82.55,47829.0,60.9544,61.0209,60.9544,61.0062,47829.0
2017-09-22 15:45:00,82.56,82.64,82.56,82.58,98268.0,61.0135,61.0727,61.0135,61.0283,98268.0
2017-09-22 15:50:00,82.59,82.62,82.59,82.61,90642.0,61.0357,61.0579,61.0357,61.0505,90642.0
2017-09-22 15:55:00,82.61,82.62,82.52,82.52,267293.0,61.0505,61.0579,60.984,60.984,267293.0
2017-09-25 09:30:00,82.5,82.77,82.49,82.73,97862.0,60.9692,61.1687,60.9618,61.1392,97862.0
2017-09-25 09:35:00,82.73,82.81,82.65,82.8,39399.0,61.1392,61.1983,61.0801,61.1909,39399.0
2017-09-25 09:40:00,82.81,82.88,82.77,82.81,756881.0,61.1983,61.25,61.1687,61.1983,756881.0
2017-09-25 09:45:00,82.85,82.88,82.8,82.83,167998.0,61.2279,61.25,61.1909,61.2131,167998.0
2017-09-25 09:50:00,82.82,82.87,82.81,82.87,37295.0,61.2057,61.2426,61.1983,61.2426,37295.0
2017-09-25 09:55:00,82.88,82.9,82.78,82.82,45469.0,61.25,61.2648,61.1761,61.2057,45469.0
2017-09-25 10:00:00,82.83,82.99,82.82,82.95,36493.0,61.2131,61.3313,61.2057,61.3018,36493.0
2017-09-25 10:05:00,82.96,82.97,82.91,82.94,15998.0,61.3092,61.3165,61.2722,61.2944,15998.0
2017-09-25 10:10:00,82.93,82.99,82.91,82.95,17838.0,61.287,61.3313,61.2722,61.3018,17838.0
2017-09-25 10:15:00,82.95,83.11,82.95,83.1,30605.0,61.3018,61.42,61.3018,61.4126,30605.0
2017-09-25 10:20:00,83.11,83.15,83.1,83.14,18294.0,61.42,61.4496,61.4126,61.4422,18294.0
2017-09-25 10:25:00,83.15,83.18,83.11,83.12,166363.0,61.4496,61.4717,61.42,61.4274,166363.0
2017-09-25 10:30:00,83.12,83.24,83.09,83.23,79874.0,61.4274,61.5161,61.4052,61.5087,79874.0
2017-09-25 10:35:00,83.23,83.25,83.16,83.16,28968.0,61.5087,61.5235,61.457,61.457,28968.0
2017-09-25 10:40:00,83.16,83.18,83.11,83.18,30638.0,61.457,61.4717,61.42,61.4717,30638.0
2017-09-25 10:45:00,83.18,83.26,83.18,83.21,40314.0,61.4717,61.5309,61.4717,61.4939,40314.0
2017-09-25 10:50:00,83.21,83.25,83.16,83.17,41027.0,61.4939,61.5235,61.457,61.4643,41027.0
2017-09-25 10:55:00,83.16,83.17,83.04,83.04,36401.0,61.457,61.4643,61.3683,61.3683,36401.0
2017-09-25 11:00:00,83.05,83.06,82.88,82.89,25204.0,61.3757,61.3831,61.25,61.2574,25204.0
2017-09-25 11:05:00,82.9,83.01,82.9,83.0,14120.0,61.2648,61.3461,61.2648,61.3387,14120.0
2017-09-25 11:10:00,83.0,83.05,82.95,82.96,25409.0,61.3387,61.3757,61.3018,61.3092,25409.0
2017-09-25 11:15:00,82.95,83.0,82.93,82.97,22799.0,61.3018,61.3387,61.287,61.3165,22799.0
2017-09-25 11:20:00,82.96,83.02,82.94,82.98,50581.0,61.3092,61.3535,61.2944,61.3239,50581.0
2017-09-25 11:25:00,82.99,83.05,82.99,83.0,23085.0,61.3313,61.3757,61.3313,61.3387,23085.0
2017-09-25 11:30:00,83.0,83.04,82.96,83.03,19552.0,61.3387,61.3683,61.3092,61.3609,19552.0
2017-09-25 11:35:00,83.02,83.07,83.01,83.04,24649.0,61.3535,61.3904,61.3461,61.3683,24649.0
2017-09-25 11:40:00,83.03,83.08,83.02,83.05,35673.0,61.3609,61.3978,61.3535,61.3757,35673.0
2017-09-25 11:45:00,83.05,83.06,83.01,83.02,13814.0,61.3757,61.3831,61.3461,61.3535,13814.0
2017-09-25 11:50:00,83.03,83.08,83.02,83.08,25347.0,61.3609,61.3978,61.3535,61.3978,25347.0
2017-09-25 11:55:00,83.08,83.14,83.07,83.1,37892.0,61.3978,61.4422,61.3904,61.4126,37892.0
2017-09-25 12:00:00,83.11,83.12,83.07,83.08,12588.0,61.42,61.4274,61.3904,61.3978,12588.0
2017-09-25 12:05:00,83.07,83.11,83.07,83.1,30201.0,61.3904,61.42,61.3904,61.4126,30201.0
2017-09-25 12:10:00,83.08,83.14,83.07,83.12,14794.0,61.3978,61.4422,61.3904,61.4274,14794.0
2017-09-25 12:15:00,83.12,83.14,83.09,83.12,12723.0,61.4274,61.4422,61.4052,61.4274,12723.0
2017-09-25 12:20:00,83.13,83.15,83.12,83.15,10674.0,61.4348,61.4496,61.4274,61.4496,10674.0
2017-09-25 12:25:00,83.14,83.23,83.14,83.23,24954.0,61.4422,61.5087,61.4422,61.5087,24954.0
2017-09-25 12:30:00,83.22,83.24,83.21,83.22,9972.0,61.5013,61.5161,61.4939,61.5013,9972.0
2017-09-25 12:35:00,83.22,83.25,83.22,83.24,15379.0,61.5013,61.5235,61.5013,61.5161,15379.0
2017-09-25 12:40:00,83.24,83.26,83.23,83.26,6906.0,61.5161,61.5309,61.5087,61.5309,6906.0
2017-09-25 12:45:00,83.27,83.31,83.27,83.29,18524.0,61.5382,61.5678,61.5382,61.553,18524.0
2017-09-25 12:50:00,83.29,83.29,83.26,83.26,9130.0,61.553,61.553,61.5309,61.5309,9130.0
2017-09-25 12:55:00,83.26,83.27,83.18,83.19,10998.0,61.5309,61.5382,61.4717,61.4791,10998.0
2017-09-25 13:00:00,83.19,83.22,83.17,83.17,9049.0,61.4791,61.5013,61.4643,61.4643,9049.0
2017-09-25 13:05:00,83.17,83.18,83.12,83.13,10958.0,61.4643,61.4717,61.4274,61.4348,10958.0
2017-09-25 13:10:00,83.13,83.13,83.1,83.13,9224.0,61.4348,61.4348,61.4126,61.4348,9224.0
2017-09-25 13:15:00,83.12,83.14,83.11,83.14,7402.0,61.4274,61.4422,61.42,61.4422,7402.0
2017-09-25 13:20:00,83.12,83.14,83.11,83.14,14827.0,61.4274,61.4422,61.42,61.4422,14827.0
2017-09-25 13:25:00,83.14,83.14,83.09,83.12,9353.0,61.4422,61.4422,61.4052,61.4274,9353.0
2017-09-25 13:30:00,83.11,83.11,83.04,83.04,20205.0,61.42,61.42,61.3683,61.3683,20205.0
2017-09-25 13:35:00,83.04,83.09,83.04,83.08,8063.0,61.3683,61.4052,61.3683,61.3978,8063.0
2017-09-25 13:40:00,83.08,83.08,83.03,83.04,13048.0,61.3978,61.3978,61.3609,61.3683,13048.0
2017-09-25 13:45:00,83.04,83.05,83.02,83.03,16164.0,61.3683,61.3757,61.3535,61.3609,16164.0
2017-09-25 13:50:00,83.03,83.04,83.0,83.01,15068.0,61.3609,61.3683,61.3387,61.3461,15068.0
2017-09-25 13:55:00,83.01,83.01,82.98,83.0,13249.0,61.3461,61.3461,61.3239,61.3387,13249.0
2017-09-25 14:00:00,83.0,83.05,82.99,83.0,25923.0,61.3387,61.3757,61.3313,61.3387,25923.0
2017-09-25 14:05:00,83.0,83.02,82.99,83.0,22907.0,61.3387,61.3535,61.3313,61.3387,22907.0
2017-09-25 14:10:00,82.99,83.02,82.99,83.01,67760.0,61.3313,61.3535,61.3313,61.3461,67760.0
2017-09-25 14:15:00,83.02,83.03,83.01,83.03,19122.0,61.3535,61.3609,61.3461,61.3609,19122.0
2017-09-25 14:20:00,83.04,83.05,83.01,83.04,20408.0,61.3683,61.3757,61.3461,61.3683,20408.0
2017-09-25 14:25:00,83.03,83.06,83.02,83.05,15847.0,61.3609,61.3831,61.3535,61.3757,15847.0
2017-09-25 14:30:00,83.05,83.07,83.01,83.04,22924.0,61.3757,61.3904,61.3461,61.3683,22924.0
2017-09-25 14:35:00,83.04,83.07,83.02,83.04,14032.0,61.3683,61.3904,61.3535,61.3683,14032.0
2017-09-25 14:40:00,83.04,83.05,83.01,83.03,14458.0,61.3683,61.3757,61.3461,61.3609,14458.0
2017-09-25 14:45:00,83.03,83.05,83.01,83.05,25722.0,61.3609,61.3757,61.3461,61.3757,25722.0
2017-09-25 14:50:00,83.05,83.08,83.04,83.07,12957.0,61.3757,61.3978,61.3683,61.3904,12957.0
2017-09-25 14:55:00,83.08,83.1,83.06,83.09,7667.0,61.3978,61.4126,61.3831,61.4052,7667.0
2017-09-25 15:00:00,83.08,83.09,83.05,83.07,13368.0,61.3978,61.4052,61.3757,61.3904,13368.0
2017-09-25 15:05:00,83.07,83.09,83.06,83.07,10189.0,61.3904,61.4052,61.3831,61.3904,10189.0
2017-09-25 15:10:00,83.08,83.08,83.03,83.03,10424.0,61.3978,61.3978,61.3609,61.3609,10424.0
2017-09-25 15:15:00,83.03,83.03,82.99,83.02,18535.0,61.3609,61.3609,61.3313,61.3535,18535.0
2017-09-25 15:20:00,83.01,83.04,83.01,83.01,19313.0,61.3461,61.3683,61.3461,61.3461,19313.0
2017-09-25 15:25:00,83.02,83.03,83.0,83.01,9707.0,61.3535,61.3609,61.3387,61.3461,9707.0
2017-09-25 15:30:00,83.0,83.02,82.98,82.99,28953.0,61.3387,61.3535,61.3239,61.3313,28953.0
2017-09-25 15:35:00,82.99,83.02,82.96,82.99,28430.0,61.3313,61.3535,61.3092,61.3313,28430.0
2017-09-25 15:40:00,82.98,82.99,82.94,82.95,19943.0,61.3239,61.3313,61.2944,61.3018,19943.0
2017-09-25 15:45:00,82.95,83.0,82.95,82.99,29051.0,61.3018,61.3387,61.3018,61.3313,29051.0
2017-09-25 15:50:00,82.99,82.99,82.92,82.92,44889.0,61.3313,61.3313,61.2796,61.2796,44889.0
2017-09-25 15:55:00,82.92,82.98,82.92,82.97,72000.0,61.2796,61.3239,61.2796,61.3165,72000.0
2017-09-26 09:30:00,83.13,83.13,82.91,82.94,118796.0,61.4348,61.4348,61.2722,61.2944,118796.0
2017-09-26 09:35:00,82.96,83.08,82.92,82.92,27210.0,61.3092,61.3978,61.2796,61.2796,27210.0
2017-09-26 09:40:00,82.92,83.04,82.92,83.04,14853.0,61.2796,61.3683,61.2796,61.3683,14853.0
2017-09-26 09:45:00,83.03,83.19,83.02,83.14,32694.0,61.3609,61.4791,61.3535,61.4422,32694.0
2017-09-26 09:50:00,83.14,83.17,83.05,83.14,20677.0,61.4422,61.4643,61.3757,61.4422,20677.0
2017-09-26 09:55:00,83.14,83.17,83.09,83.17,30550.0,61.4422,61.4643,61.4052,61.4643,30550.0
2017-09-26 10:00:00,83.18,83.19,83.0,83.03,38229.0,61.4717,61.4791,61.3387,61.3609,38229.0
2017-09-26 10:05:00,83.03,83.1,83.0,83.02,43370.0,61.3609,61.4126,61.3387,61.3535,43370.0
2017-09-26 10:10:00,83.03,83.06,82.99,83.03,21158.0,61.3609,61.3831,61.3313,61.3609,21158.0
2017-09-26 10:15:00,83.03,83.09,83.02,83.04,20274.0,61.3609,61.4052,61.3535,61.3683,20274.0
2017-09-26 10:20:00,83.04,83.06,83.01,83.03,21109.0,61.3683,61.3831,61.3461,61.3609,21109.0
2017-09-26 10:25:00,83.05,83.1,83.04,83.1,24493.0,61.3757,61.4126,61.3683,61.4126,24493.0
2017-09-26 10:30:00,83.1,83.13,83.05,83.12,37399.0,61.4126,61.4348,61.3757,61.4274,37399.0
2017-09-26 10:35:00,83.12,83.13,83.05,83.09,19409.0,61.4274,61.4348,61.3757,61.4052,19409.0
2017-09-26 10:40:00,83.09,83.17,83.09,83.14,27844.0,61.4052,61.4643,61.4052,61.4422,27844.0
2017-09-26 10:45:00,83.14,83.14,83.07,83.09,17232.0,61.4422,61.4422,61.3904,61.4052,17232.0
2017-09-26 10:50:00,83.09,83.09,82.97,82.98,33374.0,61.4052,61.4052,61.3165,61.3239,33374.0
2017-09-26 10:55:00,82.97,83.16,82.97,83.16,16702.0,61.3165,61.457,61.3165,61.457,16702.0
2017-09-26 11:00:00,83.16,83.2,83.14,83.2,28675.0,61.457,61.4865,61.4422,61.4865,28675.0
2017-09-26 11:05:00,83.2,83.2,83.15,83.18,23581.0,61.4865,61.4865,61.4496,61.4717,23581.0
2017-09-26 11:10:00,83.18,83.18,83.14,83.18,37539.0,61.4717,61.4717,61.4422,61.4717,37539.0
2017-09-26 11:15:00,83.19,83.25,83.19,83.25,26348.0,61.4791,61.5235,61.4791,61.5235,26348.0
2017-09-26 11:20:00,83.24,83.25,83.15,83.15,32490.0,61.5161,61.5235,61.4496,61.4496,32490.0
2017-09-26 11:25:00,83.16,83.23,83.16,83.22,22995.0,61.457,61.5087,61.457,61.5013,22995.0
2017-09-26 11:30:00,83.21,83.23,83.19,83.22,13300.0,61.4939,61.5087,61.4791,61.5013,13300.0
2017-09-26 11:35:00,83.23,83.29,83.2,83.29,12591.0,61.5087,61.553,61.4865,61.553,12591.0
2017-09-26 11:40:00,83.29,83.29,83.23,83.26,9897.0,61.553,61.553,61.5087,61.5309,9897.0
2017-09-26 11:45:00,83.27,83.28,83.26,83.28,7910.0,61.5382,61.5456,61.5309,61.5456,7910.0
2017-09-26 11:50:00,83.28,83.36,83.28,83.36,15307.0,61.5456,61.6048,61.5456,61.6048,15307.0
2017-09-26 11:55:00,83.35,83.37,83.33,83.37,18694.0,61.5974,61.6122,61.5826,61.6122,18694.0
2017-09-26 12:00:00,83.37,83.38,83.31,83.35,17137.0,61.6122,61.6195,61.5678,61.5974,17137.0
2017-09-26 12:05:00,83.35,83.37,83.32,83.33,16189.0,61.5974,61.6122,61.5752,61.5826,16189.0
2017-09-26 12:10:00,83.32,83.33,83.29,83.29,73388.0,61.5752,61.5826,61.553,61.553,73388.0
2017-09-26 12:15:00,83.29,83.29,83.24,83.26,86375.0,61.553,61.553,61.5161,61.5309,86375.0
2017-09-26 12:20:00,83.25,83.25,83.17,83.19,23278.0,61.5235,61.5235,61.4643,61.4791,23278.0
2017-09-26 12:25:00,83.19,83.21,83.16,83.21,43083.0,61.4791,61.4939,61.457,61.4939,43083.0
2017-09-26 12:30:00,83.21,83.22,83.17,83.18,14601.0,61.4939,61.5013,61.4643,61.4717,14601.0
2017-09-26 12:35:00,83.19,83.21,83.17,83.21,61395.0,61.4791,61.4939,61.4643,61.4939,61395.0
2017-09-26 12:40:00,83.2,83.21,83.15,83.17,25959.0,61.4865,61.4939,61.4496,61.4643,25959.0
2017-09-26 12:45:00,83.17,83.17,83.11,83.13,35823.0,61.4643,61.4643,61.42,61.4348,35823.0
2017-09-26 12:50:00,83.14,83.16,83.12,83.16,20040.0,61.4422,61.457,61.4274,61.457,20040.0
2017-09-26 12:55:00,83.16,83.18,83.15,83.16,20640.0,61.457,61.4717,61.4496,61.457,20640.0
2017-09-26 13:00:00,83.15,83.17,83.12,83.13,12001.0,61.4496,61.4643,61.4274,61.4348,12001.0
2017-09-26 13:05:00,83.12,83.13,83.06,83.12,19535.0,61.4274,61.4348,61.3831,61.4274,19535.0
2017-09-26 13:10:00,83.11,83.17,83.1,83.13,25121.0,61.42,61.4643,61.4126,61.4348,25121.0
2017-09-26 13:15:00,83.13,83.13,83.1,83.11,20686.0,61.4348,61.4348,61.4126,61.42,20686.0
2017-09-26 13:20:00,83.11,83.11,83.08,83.09,17529.0,61.42,61.42,61.3978,61.4052,17529.0
2017-09-26 13:25:00,83.09,83.12,83.09,83.1,18737.0,61.4052,61.4274,61.4052,61.4126,18737.0
2017-09-26 13:30:00,83.09,83.13,83.09,83.12,58530.0,61.4052,61.4348,61.4052,61.4274,58530.0
2017-09-26 13:35:00,83.13,83.15,83.11,83.15,22153.0,61.4348,61.4496,61.42,61.4496,22153.0
2017-09-26 13:40:00,83.15,83.22,83.14,83.22,16316.0,61.4496,61.5013,61.4422,61.5013,16316.0
2017-09-26 13:45:00,83.22,83.23,83.18,83.19,32896.0,61.5013,61.5087,61.4717,61.4791,32896.0
2017-09-26 13:50:00,83.18,83.23,83.17,83.21,14209.0,61.4717,61.5087,61.4643,61.4939,14209.0
2017-09-26 13:55:00,83.21,83.23,83.2,83.23,10539.0,61.4939,61.5087,61.4865,61.5087,10539.0
2017-09-26 14:00:00,83.23,83.25,83.22,83.23,36396.0,61.5087,61.5235,61.5013,61.5087,36396.0
2017-09-26 14:05:00,83.23,83.34,83.23,83.33,19424.0,61.5087,61.59,61.5087,61.5826,19424.0
2017-09-26 14:10:00,83.32,83.33,83.28,83.28,12166.0,61.5752,61.5826,61.5456,61.5456,12166.0
2017-09-26 14:15:00,83.28,83.29,83.25,83.26,13988.0,61.5456,61.553,61.5235,61.5309,13988.0
2017-09-26 14:20:00,83.25,83.28,83.25,83.27,13011.0,61.5235,61.5456,61.5235,61.5382,13011.0
2017-09-26 14:25:00,83.27,83.28,83.25,83.27,14616.0,61.5382,61.5456,61.5235,61.5382,14616.0
2017-09-26 14:30:00,83.27,83.28,83.22,83.22,17598.0,61.5382,61.5456,61.5013,61.5013,17598.0
2017-09-26 14:35:00,83.23,83.25,83.22,83.23,21880.0,61.5087,61.5235,61.5013,61.5087,21880.0
2017-09-26 14:40:00,83.23,83.25,83.2,83.23,32668.0,61.5087,61.5235,61.4865,61.5087,32668.0
2017-09-26 14:45:00,83.23,83.25,83.2,83.2,19341.0,61.5087,61.5235,61.4865,61.4865,19341.0
2017-09-26 14:50:00,83.21,83.24,83.2,83.22,19026.0,61.4939,61.5161,61.4865,61.5013,19026.0
2017-09-26 14:55:00,83.22,83.25,83.2,83.25,25907.0,61.5013,61.5235,61.4865,61.5235,25907.0
2017-09-26 15:00:00,83.24,83.29,83.24,83.29,14937.0,61.5161,61.553,61.5161,61.553,14937.0
2017-09-26 15:05:00,83.29,83.3,83.26,83.28,60932.0,61.553,61.5604,61.5309,61.5456,60932.0
2017-09-26 15:10:00,83.28,83.32,83.27,83.32,46171.0,61.5456,61.5752,61.5382,61.5752,46171.0
2017-09-26 15:15:00,83.32,83.32,83.27,83.28,19550.0,61.5752,61.5752,61.5382,61.5456,19550.0
2017-09-26 15:20:00,83.28,83.3,83.26,83.3,47650.0,61.5456,61.5604,61.5309,61.5604,47650.0
2017-09-26 15:25:00,83.3,83.34,83.29,83.3,42827.0,61.5604,61.59,61.553,61.5604,42827.0
2017-09-26 15:30:00,83.31,83.31,83.24,83.25,53837.0,61.5678,61.5678,61.5161,61.5235,53837.0
2017-09-26 15:35:00,83.24,83.3,83.24,83.3,114880.0,61.5161,61.5604,61.5161,61.5604,114880.0
2017-09-26 15:40:00,83.29,83.31,83.28,83.29,80798.0,61.553,61.5678,61.5456,61.553,80798.0
2017-09-26 15:45:00,83.29,83.3,83.24,83.25,132871.0,61.553,61.5604,61.5161,61.5235,132871.0
2017-09-26 15:50:00,83.24,83.25,83.22,83.22,68916.0,61.5161,61.5235,61.5013,61.5013,68916.0
2017-09-26 15:55:00,83.22,83.22,83.09,83.11,207531.0,61.5013,61.5013,61.4052,61.42,207531.0
2017-09-27 09:30:00,82.94,83.11,82.81,82.84,274339.0,61.2944,61.42,61.1983,61.2205,274339.0
2017-09-27 09:35:00,82.84,82.84,82.62,82.62,71432.0,61.2205,61.2205,61.0579,61.0579,71432.0
2017-09-27 09:40:00,82.62,82.62,82.44,82.44,79610.0,61.0579,61.0579,60.9249,60.9249,79610.0
2017-09-27 09:45:00,82.44,82.46,82.26,82.28,116899.0,60.9249,60.9396,60.7918,60.8066,116899.0
2017-09-27 09:50:00,82.28,82.28,82.12,82.15,70004.0,60.8066,60.8066,60.6884,60.7105,70004.0
2017-09-27 09:55:00,82.16,82.3,82.15,82.3,59090.0,60.7179,60.8214,60.7105,60.8214,59090.0
2017-09-27 10:00:00,82.3,82.34,82.14,82.17,90024.0,60.8214,60.851,60.7032,60.7253,90024.0
2017-09-27 10:05:00,82.16,82.19,82.07,82.18,104890.0,60.7179,60.7401,60.6514,60.7327,104890.0
2017-09-27 10:10:00,82.17,82.37,82.17,82.37,115551.0,60.7253,60.8731,60.7253,60.8731,115551.0
2017-09-27 10:15:00,82.36,82.44,82.33,82.34,23140.0,60.8657,60.9249,60.8436,60.851,23140.0
2017-09-27 10:20:00,82.33,82.38,82.26,82.27,22706.0,60.8436,60.8805,60.7918,60.7992,22706.0
2017-09-27 10:25:00,82.27,82.27,82.18,82.2,39660.0,60.7992,60.7992,60.7327,60.7475,39660.0
2017-09-27 10:30:00,82.2,82.26,82.19,82.2,36605.0,60.7475,60.7918,60.7401,60.7475,36605.0
2017-09-27 10:35:00,82.22,82.26,82.16,82.17,35810.0,60.7623,60.7918,60.7179,60.7253,35810.0
2017-09-27 10:40:00,82.17,82.22,82.15,82.2,28526.0,60.7253,60.7623,60.7105,60.7475,28526.0
2017-09-27 10:45:00,82.21,82.27,82.19,82.23,33919.0,60.7549,60.7992,60.7401,60.7697,33919.0
2017-09-27 10:50:00,82.24,82.31,82.21,82.22,48996.0,60.7771,60.8288,60.7549,60.7623,48996.0
2017-09-27 10:55:00,82.22,82.35,82.21,82.34,40386.0,60.7623,60.8583,60.7549,60.851,40386.0
2017-09-27 11:00:00,82.34,82.36,82.31,82.31,28542.0,60.851,60.8657,60.8288,60.8288,28542.0
2017-09-27 11:05:00,82.31,82.33,82.23,82.23,14925.0,60.8288,60.8436,60.7697,60.7697,14925.0
2017-09-27 11:10:00,82.25,82.27,82.22,82.26,29788.0,60.7844,60.7992,60.7623,60.7918,29788.0
2017-09-27 11:15:00,82.25,82.27,82.2,82.21,22469.0,60.7844,60.7992,60.7475,60.7549,22469.0
2017-09-27 11:20:00,82.21,82.24,82.19,82.19,17520.0,60.7549,60.7771,60.7401,60.7401,17520.0
2017-09-27 11:25:00,82.18,82.19,82.13,82.19,58678.0,60.7327,60.7401,60.6958,60.7401,58678.0
2017-09-27 11:30:00,82.18,82.19,82.07,82.09,64757.0,60.7327,60.7401,60.6514,60.6662,64757.0
2017-09-27 11:35:00,82.1,82.18,82.09,82.17,33542.0,60.6736,60.7327,60.6662,60.7253,33542.0
2017-09-27 11:40:00,82.17,82.2,82.15,82.17,13145.0,60.7253,60.7475,60.7105,60.7253,13145.0
2017-09-27 11:45:00,82.18,82.23,82.15,82.2,27145.0,60.7327,60.7697,60.7105,60.7475,27145.0
2017-09-27 11:50:00,82.19,82.2,82.15,82.16,15729.0,60.7401,60.7475,60.7105,60.7179,15729.0
2017-09-27 11:55:00,82.16,82.23,82.16,82.21,22659.0,60.7179,60.7697,60.7179,60.7549,22659.0
2017-09-27 12:00:00,82.21,82.22,82.17,82.2,13101.0,60.7549,60.7623,60.7253,60.7475,13101.0
2017-09-27 12:05:00,82.19,82.29,82.19,82.28,14584.0,60.7401,60.814,60.7401,60.8066,14584.0
2017-09-27 12:10:00,82.28,82.33,82.28,82.3,9796.0,60.8066,60.8436,60.8066,60.8214,9796.0
2017-09-27 12:15:00,82.3,82.3,82.25,82.3,33263.0,60.8214,60.8214,60.7844,60.8214,33263.0
2017-09-27 12:20:00,82.31,82.31,82.27,82.27,17604.0,60.8288,60.8288,60.7992,60.7992,17604.0
2017-09-27 12:25:00,82.27,82.29,82.25,82.26,12507.0,60.7992,60.814,60.7844,60.7918,12507.0
2017-09-27 12:30:00,82.27,82.29,82.24,82.28,14622.0,60.7992,60.814,60.7771,60.8066,14622.0
2017-09-27 12:35:00,82.29,82.35,82.28,82.31,73058.0,60.814,60.8583,60.8066,60.8288,73058.0
2017-09-27 12:40:00,82.31,82.32,82.25,82.26,24381.0,60.8288,60.8362,60.7844,60.7918,24381.0
2017-09-27 12:45:00,82.26,82.28,82.18,82.19,23730.0,60.7918,60.8066,60.7327,60.7401,23730.0
2017-09-27 12:50:00,82.18,82.23,82.18,82.23,67541.0,60.7327,60.7697,60.7327,60.7697,67541.0
2017-09-27 12:55:00,82.22,82.31,82.22,82.29,11439.0,60.7623,60.8288,60.7623,60.814,11439.0
2017-09-27 13:00:00,82.28,82.33,82.25,82.26,17476.0,60.8066,60.8436,60.7844,60.7918,17476.0
2017-09-27 13:05:00,82.26,82.27,82.22,82.25,21199.0,60.7918,60.7992,60.7623,60.7844,21199.0
2017-09-27 13:10:00,82.25,82.28,82.24,82.28,18095.0,60.7844,60.8066,60.7771,60.8066,18095.0
2017-09-27 13:15:00,82.27,82.28,82.2,82.2,27655.0,60.7992,60.8066,60.7475,60.7475,27655.0
2017-09-27 13:20:00,82.2,82.2,82.16,82.17,15666.0,60.7475,60.7475,60.7179,60.7253,15666.0
2017-09-27 13:25:00,82.16,82.18,82.15,82.16,31687.0,60.7179,60.7327,60.7105,60.7179,31687.0
2017-09-27 13:30:00,82.17,82.19,82.16,82.16,16132.0,60.7253,60.7401,60.7179,60.7179,16132.0
2017-09-27 13:35:00,82.17,82.19,82.14,82.18,31563.0,60.7253,60.7401,60.7032,60.7327,31563.0
2017-09-27 13:40:00,82.18,82.23,82.17,82.2,23712.0,60.7327,60.7697,60.7253,60.7475,23712.0
2017-09-27 13:45:00,82.21,82.27,82.2,82.26,54391.0,60.7549,60.7992,60.7475,60.7918,54391.0
2017-09-27 13:50:00,82.25,82.26,82.23,82.25,23197.0,60.7844,60.7918,60.7697,60.7844,23197.0
2017-09-27 13:55:00,82.25,82.3,82.25,82.27,20278.0,60.7844,60.8214,60.7844,60.7992,20278.0
2017-09-27 14:00:00,82.27,82.29,82.26,82.28,32417.0,60.7992,60.814,60.7918,60.8066,32417.0
2017-09-27 14:05:00,82.27,82.28,82.16,82.17,70637.0,60.7992,60.8066,60.7179,60.7253,70637.0
2017-09-27 14:10:00,82.16,82.21,82.15,82.19,26651.0,60.7179,60.7549,60.7105,60.7401,26651.0
2017-09-27 14:15:00,82.2,82.25,82.18,82.24,100356.0,60.7475,60.7844,60.7327,60.7771,100356.0
2017-09-27 14:20:00,82.24,82.33,82.24,82.29,31474.0,60.7771,60.8436,60.7771,60.814,31474.0
2017-09-27 14:25:00,82.29,82.3,82.27,82.28,26434.0,60.814,60.8214,60.7992,60.8066,26434.0
2017-09-27 14:30:00,82.28,82.32,82.25,82.25,31557.0,60.8066,60.8362,60.7844,60.7844,31557.0
2017-09-27 14:35:00,82.26,82.29,82.24,82.29,23768.0,60.7918,60.814,60.7771,60.814,23768.0
2017-09-27 14:40:00,82.29,82.31,82.27,82.29,27168.0,60.814,60.8288,60.7992,60.814,27168.0
2017-09-27 14:45:00,82.28,82.31,82.27,82.29,49605.0,60.8066,60.8288,60.7992,60.814,49605.0
2017-09-27 14:50:00,82.3,82.36,82.29,82.36,37683.0,60.8214,60.8657,60.814,60.8657,37683.0
2017-09-27 14:55:00,82.36,82.39,82.35,82.36,48793.0,60.8657,60.8879,60.8583,60.8657,48793.0
2017-09-27 15:00:00,82.36,82.4,82.33,82.4,24478.0,60.8657,60.8953,60.8436,60.8953,24478.0
2017-09-27 15:05:00,82.4,82.43,82.38,82.41,60070.0,60.8953,60.9175,60.8805,60.9027,60070.0
2017-09-27 15:10:00,82.41,82.42,82.32,82.34,18401.0,60.9027,60.9101,60.8362,60.851,18401.0
2017-09-27 15:15:00,82.33,82.38,82.31,82.36,60854.0,60.8436,60.8805,60.8288,60.8657,60854.0
2017-09-27 15:20:00,82.36,82.42,82.35,82.39,43449.0,60.8657,60.9101,60.8583,60.8879,43449.0
2017-09-27 15:25:00,82.4,82.4,82.33,82.36,37357.0,60.8953,60.8953,60.8436,60.8657,37357.0
2017-09-27 15:30:00,82.36,82.4,82.34,82.39,32905.0,60.8657,60.8953,60.851,60.8879,32905.0
2017-09-27 15:35:00,82.38,82.42,82.35,82.37,85309.0,60.8805,60.9101,60.8583,60.8731,85309.0
2017-09-27 15:40:00,82.38,82.39,82.36,82.37,91697.0,60.8805,60.8879,60.8657,60.8731,91697.0
2017-09-27 15:45:00,82.37,82.38,82.33,82.34,70905.0,60.8731,60.8805,60.8436,60.851,70905.0
2017-09-27 15:50:00,82.33,82.39,82.33,82.38,60306.0,60.8436,60.8879,60.8436,60.8805,60306.0
2017-09-27 15:55:00,82.38,82.4,82.36,82.38,193426.0,60.8805,60.8953,60.8657,60.8805,193426.0
2017-09-28 09:30:00,82.19,82.5,82.19,82.48,93922.0,60.7401,60.9692,60.7401,60.9544,93922.0
2017-09-28 09:35:00,82.5,82.57,82.4,82.48,238326.0,60.9692,61.0209,60.8953,60.9544,238326.0
2017-09-28 09:40:00,82.5,82.62,82.5,82.57,122654.0,60.9692,61.0579,60.9692,61.0209,122654.0
2017-09-28 09:45:00,82.56,82.61,82.55,82.6,50595.0,61.0135,61.0505,61.0062,61.0431,50595.0
2017-09-28 09:50:00,82.61,82.62,82.41,82.41,99306.0,61.0505,61.0579,60.9027,60.9027,99306.0
2017-09-28 09:55:00,82.41,82.41,82.26,82.29,78632.0,60.9027,60.9027,60.7918,60.814,78632.0
2017-09-28 10:00:00,82.3,82.37,82.29,82.29,45423.0,60.8214,60.8731,60.814,60.814,45423.0
2017-09-28 10:05:00,82.29,82.31,82.21,82.23,41334.0,60.814,60.8288,60.7549,60.7697,41334.0
2017-09-28 10:10:00,82.24,82.29,82.21,82.23,26261.0,60.7771,60.814,60.7549,60.7697,26261.0
2017-09-28 10:15:00,82.22,82.32,82.22,82.29,28766.0,60.7623,60.8362,60.7623,60.814,28766.0
2017-09-28 10:20:00,82.29,82.3,82.21,82.27,31598.0,60.814,60.8214,60.7549,60.7992,31598.0
2017-09-28 10:25:00,82.27,82.3,82.27,82.28,34216.0,60.7992,60.8214,60.7992,60.8066,34216.0
2017-09-28 10:30:00,82.29,82.34,82.27,82.33,51143.0,60.814,60.851,60.7992,60.8436,51143.0
2017-09-28 10:35:00,82.33,82.42,82.33,82.39,37908.0,60.8436,60.9101,60.8436,60.8879,37908.0
2017-09-28 10:40:00,82.4,82.45,82.3,82.3,47041.0,60.8953,60.9323,60.8214,60.8214,47041.0
2017-09-28 10:45:00,82.3,82.36,82.25,82.32,28222.0,60.8214,60.8657,60.7844,60.8362,28222.0
2017-09-28 10:50:00,82.32,82.33,82.26,82.31,23634.0,60.8362,60.8436,60.7918,60.8288,23634.0
2017-09-28 10:55:00,82.31,82.35,82.24,82.34,38327.0,60.8288,60.8583,60.7771,60.851,38327.0
2017-09-28 11:00:00,82.34,82.39,82.29,82.38,28741.0,60.851,60.8879,60.814,60.8805,28741.0
2017-09-28 11:05:00,82.38,82.39,82.32,82.32,38678.0,60.8805,60.8879,60.8362,60.8362,38678.0
2017-09-28 11:10:00,82.32,82.35,82.31,82.33,32607.0,60.8362,60.8583,60.8288,60.8436,32607.0
2017-09-28 11:15:00,82.33,82.39,82.33,82.35,24722.0,60.8436,60.8879,60.8436,60.8583,24722.0
2017-09-28 11:20:00,82.35,82.35,82.29,82.3,28410.0,60.8583,60.8583,60.814,60.8214,28410.0
2017-09-28 11:25:00,82.31,82.35,82.3,82.33,42276.0,60.8288,60.8583,60.8214,60.8436,42276.0
2017-09-28 11:30:00,82.34,82.42,82.34,82.41,14512.0,60.851,60.9101,60.851,60.9027,14512.0
2017-09-28 11:35:00,82.41,82.44,82.38,82.44,397073.0,60.9027,60.9249,60.8805,60.9249,397073.0
2017-09-28 11:40:00,82.44,82.52,82.43,82.51,23432.0,60.9249,60.984,60.9175,60.9766,23432.0
2017-09-28 11:45:00,82.51,82.52,82.46,82.46,20310.0,60.9766,60.984,60.9396,60.9396,20310.0
2017-09-28 11:50:00,82.46,82.54,82.46,82.52,28825.0,60.9396,60.9988,60.9396,60.984,28825.0
2017-09-28 11:55:00,82.52,82.54,82.45,82.53,28813.0,60.984,60.9988,60.9323,60.9914,28813.0
2017-09-28 12:00:00,82.54,82.56,82.52,82.55,246670.0,60.9988,61.0135,60.984,61.0062,246670.0
2017-09-28 12:05:00,82.56,82.59,82.55,82.58,18230.0,61.0135,61.0357,61.0062,61.0283,18230.0
2017-09-28 12:10:00,82.58,82.59,82.56,82.58,60463.0,61.0283,61.0357,61.0135,61.0283,60463.0
2017-09-28 12:15:00,82.59,82.6,82.51,82.59,112338.0,61.0357,61.0431,60.9766,61.0357,112338.0
2017-09-28 12:20:00,82.59,82.59,82.52,82.55,25602.0,61.0357,61.0357,60.984,61.0062,25602.0
2017-09-28 12:25:00,82.55,82.55,82.52,82.54,12258.0,61.0062,61.0062,60.984,60.9988,12258.0
2017-09-28 12:30:00,82.54,82.56,82.53,82.54,25594.0,60.9988,61.0135,60.9914,60.9988,25594.0
2017-09-28 12:35:00,82.54,82.62,82.53,82.62,31279.0,60.9988,61.0579,60.9914,61.0579,31279.0
2017-09-28 12:40:00,82.62,82.69,82.6,82.68,57771.0,61.0579,61.1096,61.0431,61.1022,57771.0
2017-09-28 12:45:00,82.68,82.68,82.61,82.62,28169.0,61.1022,61.1022,61.0505,61.0579,28169.0
2017-09-28 12:50:00,82.62,82.63,82.61,82.62,77876.0,61.0579,61.0653,61.0505,61.0579,77876.0
2017-09-28 12:55:00,82.62,82.64,82.6,82.61,44114.0,61.0579,61.0727,61.0431,61.0505,44114.0
2017-09-28 13:00:00,82.6,82.69,82.6,82.69,15682.0,61.0431,61.1096,61.0431,61.1096,15682.0
2017-09-28 13:05:00,82.69,82.71,82.67,82.67,15431.0,61.1096,61.1244,61.0948,61.0948,15431.0
2017-09-28 13:10:00,82.67,82.67,82.62,82.63,24774.0,61.0948,61.0948,61.0579,61.0653,24774.0
2017-09-28 13:15:00,82.62,82.63,82.6,82.62,23183.0,61.0579,61.0653,61.0431,61.0579,23183.0
2017-09-28 13:20:00,82.62,82.63,82.6,82.63,32675.0,61.0579,61.0653,61.0431,61.0653,32675.0
2017-09-28 13:25:00,82.63,82.65,82.61,82.62,29811.0,61.0653,61.0801,61.0505,61.0579,29811.0
2017-09-28 13:30:00,82.62,82.65,82.61,82.64,9407.0,61.0579,61.0801,61.0505,61.0727,9407.0
2017-09-28 13:35:00,82.64,82.64,82.56,82.56,35797.0,61.0727,61.0727,61.0135,61.0135,35797.0
2017-09-28 13:40:00,82.56,82.57,82.55,82.56,5988.0,61.0135,61.0209,61.0062,61.0135,5988.0
2017-09-28 13:45:00,82.56,82.6,82.55,82.6,22415.0,61.0135,61.0431,61.0062,61.0431,22415.0
2017-09-28 13:50:00,82.6,82.63,82.59,82.61,9361.0,61.0431,61.0653,61.0357,61.0505,9361.0
2017-09-28 13:55:00,82.62,82.62,82.59,82.62,22164.0,61.0579,61.0579,61.0357,61.0579,22164.0
2017-09-28 14:00:00,82.62,82.64,82.58,82.59,20479.0,61.0579,61.0727,61.0283,61.0357,20479.0
2017-09-28 14:05:00,82.59,82.63,82.59,82.62,22494.0,61.0357,61.0653,61.0357,61.0579,22494.0
2017-09-28 14:10:00,82.63,82.63,82.59,82.59,12896.0,61.0653,61.0653,61.0357,61.0357,12896.0
2017-09-28 14:15:00,82.6,82.61,82.57,82.6,12106.0,61.0431,61.0505,61.0209,61.0431,12106.0
2017-09-28 14:20:00,82.6,82.6,82.58,82.59,11907.0,61.0431,61.0431,61.0283,61.0357,11907.0
2017-09-28 14:25:00,82.59,82.63,82.59,82.6,19033.0,61.0357,61.0653,61.0357,61.0431,19033.0
2017-09-28 14:30:00,82.6,82.63,82.6,82.63,10507.0,61.0431,61.0653,61.0431,61.0653,10507.0
2017-09-28 14:35:00,82.62,82.66,82.62,82.66,26991.0,61.0579,61.0874,61.0579,61.0874,26991.0
2017-09-28 14:40:00,82.68,82.68,82.65,82.68,15436.0,61.1022,61.1022,61.0801,61.1022,15436.0
2017-09-28 14:45:00,82.68,82.72,82.66,82.72,52235.0,61.1022,61.1318,61.0874,61.1318,52235.0
2017-09-28 14:50:00,82.72,82.75,82.71,82.72,16668.0,61.1318,61.154,61.1244,61.1318,16668.0
2017-09-28 14:55:00,82.73,82.73,82.68,82.69,30186.0,61.1392,61.1392,61.1022,61.1096,30186.0
2017-09-28 15:00:00,82.68,82.72,82.65,82.7,30588.0,61.1022,61.1318,61.0801,61.117,30588.0
2017-09-28 15:05:00,82.71,82.79,82.71,82.79,22094.0,61.1244,61.1835,61.1244,61.1835,22094.0
2017-09-28 15:10:00,82.79,82.81,82.74,82.76,16830.0,61.1835,61.1983,61.1466,61.1613,16830.0
2017-09-28 15:15:00,82.76,82.81,82.75,82.77,26134.0,61.1613,61.1983,61.154,61.1687,26134.0
2017-09-28 15:20:00,82.78,82.79,82.75,82.76,35271.0,61.1761,61.1835,61.154,61.1613,35271.0
2017-09-28 15:25:00,82.76,82.77,82.74,82.75,40648.0,61.1613,61.1687,61.1466,61.154,40648.0
2017-09-28 15:30:00,82.76,82.8,82.75,82.79,22462.0,61.1613,61.1909,61.154,61.1835,22462.0
2017-09-28 15:35:00,82.8,82.81,82.74,82.8,84533.0,61.1909,61.1983,61.1466,61.1909,84533.0
2017-09-28 15:40:00,82.8,82.82,82.77,82.77,36594.0,61.1909,61.2057,61.1687,61.1687,36594.0
2017-09-28 15:45:00,82.78,82.93,82.78,82.92,89643.0,61.1761,61.287,61.1761,61.2796,89643.0
2017-09-28 15:50:00,82.92,82.99,82.92,82.96,145711.0,61.2796,61.3313,61.2796,61.3092,145711.0
2017-09-28 15:55:00,82.95,83.0,82.93,82.93,166991.0,61.3018,61.3387,61.287,61.287,166991.0
2017-09-29 09:30:00,82.8,83.18,82.78,83.18,69338.0,61.1909,61.4717,61.1761,61.4717,69338.0
2017-09-29 09:35:00,83.18,83.18,82.88,82.88,40392.0,61.4717,61.4717,61.25,61.25,40392.0
2017-09-29 09:40:00,82.87,82.94,82.77,82.94,40751.0,61.2426,61.2944,61.1687,61.2944,40751.0
2017-09-29 09:45:00,82.96,83.03,82.95,83.03,41349.0,61.3092,61.3609,61.3018,61.3609,41349.0
2017-09-29 09:50:00,83.02,83.02,82.86,82.87,97075.0,61.3535,61.3535,61.2353,61.2426,97075.0
2017-09-29 09:55:00,82.87,83.05,82.81,83.04,61435.0,61.2426,61.3757,61.1983,61.3683,61435.0
2017-09-29 10:00:00,83.05,83.06,82.91,82.93,48668.0,61.3757,61.3831,61.2722,61.287,48668.0
2017-09-29 10:05:00,82.94,83.0,82.85,82.86,35546.0,61.2944,61.3387,61.2279,61.2353,35546.0
2017-09-29 10:10:00,82.85,82.88,82.69,82.7,100421.0,61.2279,61.25,61.1096,61.117,100421.0
2017-09-29 10:15:00,82.69,82.72,82.62,82.62,41691.0,61.1096,61.1318,61.0579,61.0579,41691.0
2017-09-29 10:20:00,82.64,82.72,82.62,82.7,33646.0,61.0727,61.1318,61.0579,61.117,33646.0
2017-09-29 10:25:00,82.7,82.8,82.7,82.78,39791.0,61.117,61.1909,61.117,61.1761,39791.0
2017-09-29 10:30:00,82.77,82.88,82.77,82.88,21828.0,61.1687,61.25,61.1687,61.25,21828.0
2017-09-29 10:35:00,82.89,82.99,82.87,82.95,29410.0,61.2574,61.3313,61.2426,61.3018,29410.0
2017-09-29 10:40:00,82.96,82.96,82.89,82.92,46587.0,61.3092,61.3092,61.2574,61.2796,46587.0
2017-09-29 10:45:00,82.91,83.02,82.91,83.0,20351.0,61.2722,61.3535,61.2722,61.3387,20351.0
2017-09-29 10:50:00,83.0,83.08,82.99,83.08,16118.0,61.3387,61.3978,61.3313,61.3978,16118.0
2017-09-29 10:55:00,83.08,83.08,83.02,83.03,28562.0,61.3978,61.3978,61.3535,61.3609,28562.0
2017-09-29 11:00:00,83.02,83.02,82.94,82.96,102117.0,61.3535,61.3535,61.2944,61.3092,102117.0
2017-09-29 11:05:00,82.96,82.97,82.92,82.92,27403.0,61.3092,61.3165,61.2796,61.2796,27403.0
2017-09-29 11:10:00,82.91,83.01,82.9,82.98,205464.0,61.2722,61.3461,61.2648,61.3239,205464.0
2017-09-29 11:15:00,82.97,82.97,82.87,82.89,13517.0,61.3165,61.3165,61.2426,61.2574,13517.0
2017-09-29 11:20:00,82.89,82.94,82.88,82.89,34551.0,61.2574,61.2944,61.25,61.2574,34551.0
2017-09-29 11:25:00,82.89,82.92,82.89,82.91,40337.0,61.2574,61.2796,61.2574,61.2722,40337.0
2017-09-29 11:30:00,82.92,82.97,82.85,82.85,26371.0,61.2796,61.3165,61.2279,61.2279,26371.0
2017-09-29 11:35:00,82.85,82.9,82.84,82.87,15178.0,61.2279,61.2648,61.2205,61.2426,15178.0
2017-09-29 11:40:00,82.87,82.95,82.87,82.94,21076.0,61.2426,61.3018,61.2426,61.2944,21076.0
2017-09-29 11:45:00,82.94,82.98,82.94,82.97,9480.0,61.2944,61.3239,61.2944,61.3165,9480.0
2017-09-29 11:50:00,82.98,83.0,82.94,82.95,25118.0,61.3239,61.3387,61.2944,61.3018,25118.0
2017-09-29 11:55:00,82.94,82.97,82.92,82.94,31063.0,61.2944,61.3165,61.2796,61.2944,31063.0
2017-09-29 12:00:00,82.94,82.96,82.93,82.95,20995.0,61.2944,61.3092,61.287,61.3018,20995.0
2017-09-29 12:05:00,82.95,82.98,82.93,82.94,17346.0,61.3018,61.3239,61.287,61.2944,17346.0
2017-09-29 12:10:00,82.94,82.95,82.86,82.87,19569.0,61.2944,61.3018,61.2353,61.2426,19569.0
2017-09-29 12:15:00,82.86,82.9,82.84,82.9,71076.0,61.2353,61.2648,61.2205,61.2648,71076.0
2017-09-29 12:20:00,82.9,82.94,82.9,82.91,101832.0,61.2648,61.2944,61.2648,61.2722,101832.0
2017-09-29 12:25:00,82.9,82.91,82.87,82.88,79225.0,61.2648,61.2722,61.2426,61.25,79225.0
2017-09-29 12:30:00,82.87,82.9,82.85,82.9,29446.0,61.2426,61.2648,61.2279,61.2648,29446.0
2017-09-29 12:35:00,82.9,82.91,82.88,82.89,16719.0,61.2648,61.2722,61.25,61.2574,16719.0
2017-09-29 12:40:00,82.89,82.89,82.86,82.87,12911.0,61.2574,61.2574,61.2353,61.2426,12911.0
2017-09-29 12:45:00,82.87,82.89,82.87,82.87,15215.0,61.2426,61.2574,61.2426,61.2426,15215.0
2017-09-29 12:50:00,82.87,82.88,82.84,82.87,35777.0,61.2426,61.25,61.2205,61.2426,35777.0
2017-09-29 12:55:00,82.87,82.89,82.86,82.86,11726.0,61.2426,61.2574,61.2353,61.2353,11726.0
2017-09-29 13:00:00,82.85,82.87,82.84,82.87,24232.0,61.2279,61.2426,61.2205,61.2426,24232.0
2017-09-29 13:05:00,82.87,82.88,82.85,82.87,21827.0,61.2426,61.25,61.2279,61.2426,21827.0
2017-09-29 13:10:00,82.87,82.88,82.83,82.83,28452.0,61.2426,61.25,61.2131,61.2131,28452.0
2017-09-29 13:15:00,82.83,82.85,82.81,82.84,21741.0,61.2131,61.2279,61.1983,61.2205,21741.0
2017-09-29 13:20:00,82.84,82.85,82.83,82.85,20274.0,61.2205,61.2279,61.2131,61.2279,20274.0
2017-09-29 13:25:00,82.86,82.9,82.84,82.84,22745.0,61.2353,61.2648,61.2205,61.2205,22745.0
2017-09-29 13:30:00,82.85,82.89,82.84,82.86,26326.0,61.2279,61.2574,61.2205,61.2353,26326.0
2017-09-29 13:35:00,82.87,82.88,82.83,82.84,15174.0,61.2426,61.25,61.2131,61.2205,15174.0
2017-09-29 13:40:00,82.84,82.86,82.82,82.85,33810.0,61.2205,61.2353,61.2057,61.2279,33810.0
2017-09-29 13:45:00,82.85,82.86,82.8,82.82,15882.0,61.2279,61.2353,61.1909,61.2057,15882.0
2017-09-29 13:50:00,82.81,82.84,82.78,82.84,22030.0,61.1983,61.2205,61.1761,61.2205,22030.0
2017-09-29 13:55:00,82.84,82.86,82.8,82.8,20776.0,61.2205,61.2353,61.1909,61.1909,20776.0
2017-09-29 14:00:00,82.8,82.84,82.79,82.82,16438.0,61.1909,61.2205,61.1835,61.2057,16438.0
2017-09-29 14:05:00,82.81,82.84,82.81,82.84,29333.0,61.1983,61.2205,61.1983,61.2205,29333.0
2017-09-29 14:10:00,82.85,82.86,82.82,82.84,18080.0,61.2279,61.2353,61.2057,61.2205,18080.0
2017-09-29 14:15:00,82.85,82.88,82.85,82.87,16321.0,61.2279,61.25,61.2279,61.2426,16321.0
2017-09-29 14:20:00,82.86,82.88,82.85,82.85,20063.0,61.2353,61.25,61.2279,61.2279,20063.0
2017-09-29 14:25:00,82.85,82.88,82.84,82.88,20016.0,61.2279,61.25,61.2205,61.25,20016.0
2017-09-29 14:30:00,82.88,82.9,82.85,82.85,72080.0,61.25,61.2648,61.2279,61.2279,72080.0
2017-09-29 14:35:00,82.86,82.86,82.81,82.82,156406.0,61.2353,61.2353,61.1983,61.2057,156406.0
2017-09-29 14:40:00,82.83,82.83,82.8,82.8,33193.0,61.2131,61.2131,61.1909,61.1909,33193.0
2017-09-29 14:45:00,82.8,82.86,82.79,82.83,66299.0,61.1909,61.2353,61.1835,61.2131,66299.0
2017-09-29 14:50:00,82.83,82.85,82.82,82.84,125187.0,61.2131,61.2279,61.2057,61.2205,125187.0
2017-09-29 14:55:00,82.85,82.86,82.82,82.83,35622.0,61.2279,61.2353,61.2057,61.2131,35622.0
2017-09-29 15:00:00,82.82,82.89,82.81,82.89,106993.0,61.2057,61.2574,61.1983,61.2574,106993.0
2017-09-29 15:05:00,82.89,82.96,82.89,82.92,23396.0,61.2574,61.3092,61.2574,61.2796,23396.0
2017-09-29 15:10:00,82.93,82.94,82.87,82.9,137890.0,61.287,61.2944,61.2426,61.2648,137890.0
2017-09-29 15:15:00,82.89,82.91,82.87,82.91,127048.0,61.2574,61.2722,61.2426,61.2722,127048.0
2017-09-29 15:20:00,82.9,82.92,82.87,82.88,46314.0,61.2648,61.2796,61.2426,61.25,46314.0
2017-09-29 15:25:00,82.87,82.89,82.85,82.86,90481.0,61.2426,61.2574,61.2279,61.2353,90481.0
2017-09-29 15:30:00,82.86,82.95,82.85,82.94,33568.0,61.2353,61.3018,61.2279,61.2944,33568.0
2017-09-29 15:35:00,82.95,83.02,82.94,82.96,56955.0,61.3018,61.3535,61.2944,61.3092,56955.0
2017-09-29 15:40:00,82.97,83.03,82.97,83.02,57250.0,61.3165,61.3609,61.3165,61.3535,57250.0
2017-09-29 15:45:00,83.02,83.07,83.01,83.04,58188.0,61.3535,61.3904,61.3461,61.3683,58188.0
2017-09-29 15:50:00,83.04,83.08,83.04,83.08,89985.0,61.3683,61.3978,61.3683,61.3978,89985.0
2017-09-29 15:55:00,83.08,83.1,83.05,83.08,268038.0,61.3978,61.4126,61.3757,61.3978,268038.0
2017-10-02 09:30:00,83.22,83.25,83.11,83.19,134868.0,61.5013,61.5235,61.42,61.4791,134868.0
2017-10-02 09:35:00,83.2,83.25,83.07,83.22,58842.0,61.4865,61.5235,61.3904,61.5013,58842.0
2017-10-02 09:40:00,83.23,83.24,83.02,83.08,114619.0,61.5087,61.5161,61.3535,61.3978,114619.0
2017-10-02 09:45:00,83.08,83.1,82.92,82.92,43935.0,61.3978,61.4126,61.2796,61.2796,43935.0
2017-10-02 09:50:00,82.92,83.04,82.91,83.0,47141.0,61.2796,61.3683,61.2722,61.3387,47141.0
2017-10-02 09:55:00,83.0,83.07,82.96,83.06,18075.0,61.3387,61.3904,61.3092,61.3831,18075.0
2017-10-02 10:00:00,83.04,83.06,82.9,82.96,70681.0,61.3683,61.3831,61.2648,61.3092,70681.0
2017-10-02 10:05:00,82.96,83.17,82.96,83.17,27130.0,61.3092,61.4643,61.3092,61.4643,27130.0
2017-10-02 10:10:00,83.18,83.2,83.11,83.13,35559.0,61.4717,61.4865,61.42,61.4348,35559.0
2017-10-02 10:15:00,83.14,83.17,83.05,83.05,122905.0,61.4422,61.4643,61.3757,61.3757,122905.0
2017-10-02 10:20:00,83.04,83.1,83.01,83.06,44425.0,61.3683,61.4126,61.3461,61.3831,44425.0
2017-10-02 10:25:00,83.06,83.1,83.04,83.08,72103.0,61.3831,61.4126,61.3683,61.3978,72103.0
2017-10-02 10:30:00,83.08,83.12,83.08,83.1,53925.0,61.3978,61.4274,61.3978,61.4126,53925.0
2017-10-02 10:35:00,83.09,83.1,82.98,83.04,55019.0,61.4052,61.4126,61.3239,61.3683,55019.0
2017-10-02 10:40:00,83.03,83.09,83.02,83.06,65549.0,61.3609,61.4052,61.3535,61.3831,65549.0
2017-10-02 10:45:00,83.07,83.13,83.05,83.07,38287.0,61.3904,61.4348,61.3757,61.3904,38287.0
2017-10-02 10:50:00,83.08,83.13,83.08,83.12,21484.0,61.3978,61.4348,61.3978,61.4274,21484.0
2017-10-02 10:55:00,83.12,83.12,83.05,83.06,73498.0,61.4274,61.4274,61.3757,61.3831,73498.0
2017-10-02 11:00:00,83.06,83.1,83.05,83.06,57568.0,61.3831,61.4126,61.3757,61.3831,57568.0
2017-10-02 11:05:00,83.06,83.07,82.94,82.98,225427.0,61.3831,61.3904,61.2944,61.3239,225427.0
2017-10-02 11:10:00,82.98,83.06,82.97,83.06,26847.0,61.3239,61.3831,61.3165,61.3831,26847.0
2017-10-02 11:15:00,83.05,83.05,82.97,82.98,87915.0,61.3757,61.3757,61.3165,61.3239,87915.0
2017-10-02 11:20:00,82.98,82.98,82.89,82.9,95150.0,61.3239,61.3239,61.2574,61.2648,95150.0
2017-10-02 11:25:00,82.89,82.89,82.84,82.88,77393.0,61.2574,61.2574,61.2205,61.25,77393.0
2017-10-02 11:30:00,82.88,82.95,82.87,82.9,61617.0,61.25,61.3018,61.2426,61.2648,61617.0
2017-10-02 11:35:00,82.89,82.93,82.87,82.93,105283.0,61.2574,61.287,61.2426,61.287,105283.0
2017-10-02 11:40:00,82.93,82.94,82.9,82.92,30815.0,61.287,61.2944,61.2648,61.2796,30815.0
2017-10-02 11:45:00,82.93,82.98,82.91,82.95,20235.0,61.287,61.3239,61.2722,61.3018,20235.0
2017-10-02 11:50:00,82.95,83.02,82.94,83.02,12253.0,61.3018,61.3535,61.2944,61.3535,12253.0
2017-10-02 11:55:00,83.02,83.02,82.99,83.02,24010.0,61.3535,61.3535,61.3313,61.3535,24010.0
2017-10-02 12:00:00,83.02,83.03,82.96,83.03,21538.0,61.3535,61.3609,61.3092,61.3609,21538.0
2017-10-02 12:05:00,83.03,83.05,82.99,83.01,59480.0,61.3609,61.3757,61.3313,61.3461,59480.0
2017-10-02 12:10:00,83.02,83.07,83.01,83.06,7669.0,61.3535,61.3904,61.3461,61.3831,7669.0
2017-10-02 12:15:00,83.07,83.12,83.07,83.12,12588.0,61.3904,61.4274,61.3904,61.4274,12588.0
2017-10-02 12:20:00,83.11,83.12,83.06,83.07,14457.0,61.42,61.4274,61.3831,61.3904,14457.0
2017-10-02 12:25:00,83.08,83.08,83.04,83.06,40212.0,61.3978,61.3978,61.3683,61.3831,40212.0
2017-10-02 12:30:00,83.06,83.08,83.01,83.02,13464.0,61.3831,61.3978,61.3461,61.3535,13464.0
2017-10-02 12:35:00,83.03,83.05,83.01,83.02,72590.0,61.3609,61.3757,61.3461,61.3535,72590.0
2017-10-02 12:40:00,83.01,83.01,82.95,82.95,12012.0,61.3461,61.3461,61.3018,61.3018,12012.0
2017-10-02 12:45:00,82.96,82.96,82.92,82.93,8852.0,61.3092,61.3092,61.2796,61.287,8852.0
2017-10-02 12:50:00,82.93,82.97,82.93,82.97,6391.0,61.287,61.3165,61.287,61.3165,6391.0
2017-10-02 12:55:00,82.97,82.98,82.93,82.94,13545.0,61.3165,61.3239,61.287,61.2944,13545.0
2017-10-02 13:00:00,82.94,82.95,82.9,82.92,18701.0,61.2944,61.3018,61.2648,61.2796,18701.0
2017-10-02 13:05:00,82.92,82.93,82.9,82.92,19509.0,61.2796,61.287,61.2648,61.2796,19509.0
2017-10-02 13:10:00,82.92,82.94,82.91,82.91,128108.0,61.2796,61.2944,61.2722,61.2722,128108.0
2017-10-02 13:15:00,82.92,82.92,82.88,82.92,32725.0,61.2796,61.2796,61.25,61.2796,32725.0
2017-10-02 13:20:00,82.93,82.94,82.92,82.92,14389.0,61.287,61.2944,61.2796,61.2796,14389.0
2017-10-02 13:25:00,82.92,82.95,82.91,82.95,35131.0,61.2796,61.3018,61.2722,61.3018,35131.0
2017-10-02 13:30:00,82.96,82.97,82.92,82.93,26412.0,61.3092,61.3165,61.2796,61.287,26412.0
2017-10-02 13:35:00,82.93,82.93,82.88,82.9,52939.0,61.287,61.287,61.25,61.2648,52939.0
2017-10-02 13:40:00,82.89,82.97,82.89,82.97,20740.0,61.2574,61.3165,61.2574,61.3165,20740.0
2017-10-02 13:45:00,82.97,83.03,82.97,83.03,172677.0,61.3165,61.3609,61.3165,61.3609,172677.0
2017-10-02 13:50:00,83.03,83.07,83.01,83.07,23362.0,61.3609,61.3904,61.3461,61.3904,23362.0
2017-10-02 13:55:00,83.07,83.12,83.06,83.07,58310.0,61.3904,61.4274,61.3831,61.3904,58310.0
2017-10-02 14:00:00,83.08,83.09,83.04,83.06,19995.0,61.3978,61.4052,61.3683,61.3831,19995.0
2017-10-02 14:05:00,83.05,83.06,83.01,83.02,35822.0,61.3757,61.3831,61.3461,61.3535,35822.0
2017-10-02 14:10:00,83.03,83.04,82.95,82.98,18600.0,61.3609,61.3683,61.3018,61.3239,18600.0
2017-10-02 14:15:00,82.97,83.0,82.96,82.99,36842.0,61.3165,61.3387,61.3092,61.3313,36842.0
2017-10-02 14:20:00,83.0,83.01,82.98,82.98,25557.0,61.3387,61.3461,61.3239,61.3239,25557.0
2017-10-02 14:25:00,82.97,82.98,82.95,82.98,16410.0,61.3165,61.3239,61.3018,61.3239,16410.0
2017-10-02 14:30:00,82.98,82.98,82.95,82.98,35927.0,61.3239,61.3239,61.3018,61.3239,35927.0
2017-10-02 14:35:00,83.0,83.02,82.99,83.0,7266.0,61.3387,61.3535,61.3313,61.3387,7266.0
2017-10-02 14:40:00,83.0,83.05,82.97,83.03,24073.0,61.3387,61.3757,61.3165,61.3609,24073.0
2017-10-02 14:45:00,83.04,83.13,83.04,83.13,16379.0,61.3683,61.4348,61.3683,61.4348,16379.0
2017-10-02 14:50:00,83.13,83.15,83.09,83.11,16812.0,61.4348,61.4496,61.4052,61.42,16812.0
2017-10-02 14:55:00,83.12,83.12,83.08,83.09,12455.0,61.4274,61.4274,61.3978,61.4052,12455.0
2017-10-02 15:00:00,83.09,83.17,83.09,83.16,12219.0,61.4052,61.4643,61.4052,61.457,12219.0
2017-10-02 15:05:00,83.16,83.22,83.16,83.22,28490.0,61.457,61.5013,61.457,61.5013,28490.0
2017-10-02 15:10:00,83.22,83.26,83.18,83.18,65407.0,61.5013,61.5309,61.4717,61.4717,65407.0
2017-10-02 15:15:00,83.19,83.19,83.12,83.13,45531.0,61.4791,61.4791,61.4274,61.4348,45531.0
2017-10-02 15:20:00,83.13,83.14,83.08,83.11,82825.0,61.4348,61.4422,61.3978,61.42,82825.0
2017-10-02 15:25:00,83.11,83.12,83.06,83.06,81776.0,61.42,61.4274,61.3831,61.3831,81776.0
2017-10-02 15:30:00,83.06,83.1,83.05,83.08,70055.0,61.3831,61.4126,61.3757,61.3978,70055.0
2017-10-02 15:35:00,83.09,83.1,83.04,83.08,107432.0,61.4052,61.4126,61.3683,61.3978,107432.0
2017-10-02 15:40:00,83.08,83.08,82.99,83.01,203401.0,61.3978,61.3978,61.3313,61.3461,203401.0
2017-10-02 15:45:00,83.01,83.02,82.92,83.01,96291.0,61.3461,61.3535,61.2796,61.3461,96291.0
2017-10-02 15:50:00,83.01,83.03,82.96,83.02,91255.0,61.3461,61.3609,61.3092,61.3535,91255.0
2017-10-02 15:55:00,83.03,83.07,82.94,82.99,102876.0,61.3609,61.3904,61.2944,61.3313,102876.0
2017-10-03 09:30:00,82.96,83.04,82.81,82.82,65877.0,61.3092,61.3683,61.1983,61.2057,65877.0
2017-10-03 09:35:00,82.82,83.0,82.81,82.91,49033.0,61.2057,61.3387,61.1983,61.2722,49033.0
2017-10-03 09:40:00,82.91,82.93,82.72,82.72,29840.0,61.2722,61.287,61.1318,61.1318,29840.0
2017-10-03 09:45:00,82.73,82.76,82.67,82.67,26134.0,61.1392,61.1613,61.0948,61.0948,26134.0
2017-10-03 09:50:00,82.67,82.76,82.66,82.72,25336.0,61.0948,61.1613,61.0874,61.1318,25336.0
2017-10-03 09:55:00,82.73,82.76,82.69,82.73,30356.0,61.1392,61.1613,61.1096,61.1392,30356.0
2017-10-03 10:00:00,82.71,82.82,82.68,82.79,62514.0,61.1244,61.2057,61.1022,61.1835,62514.0
2017-10-03 10:05:00,82.8,82.94,82.8,82.92,103566.0,61.1909,61.2944,61.1909,61.2796,103566.0
2017-10-03 10:10:00,82.9,82.95,82.88,82.93,50655.0,61.2648,61.3018,61.25,61.287,50655.0
2017-10-03 10:15:00,82.93,82.95,82.83,82.86,27589.0,61.287,61.3018,61.2131,61.2353,27589.0
2017-10-03 10:20:00,82.87,82.89,82.79,82.83,78433.0,61.2426,61.2574,61.1835,61.2131,78433.0
2017-10-03 10:25:00,82.82,82.84,82.7,82.71,36973.0,61.2057,61.2205,61.117,61.1244,36973.0
2017-10-03 10:30:00,82.71,82.77,82.7,82.74,17120.0,61.1244,61.1687,61.117,61.1466,17120.0
2017-10-03 10:35:00,82.73,82.82,82.7,82.81,112351.0,61.1392,61.2057,61.117,61.1983,112351.0
2017-10-03 10:40:00,82.81,82.81,82.72,82.76,120138.0,61.1983,61.1983,61.1318,61.1613,120138.0
2017-10-03 10:45:00,82.77,82.78,82.7,82.78,57113.0,61.1687,61.1761,61.117,61.1761,57113.0
2017-10-03 10:50:00,82.77,82.78,82.74,82.77,37659.0,61.1687,61.1761,61.1466,61.1687,37659.0
2017-10-03 10:55:00,82.78,82.82,82.78,82.82,49785.0,61.1761,61.2057,61.1761,61.2057,49785.0
2017-10-03 11:00:00,82.84,82.85,82.82,82.83,41560.0,61.2205,61.2279,61.2057,61.2131,41560.0
2017-10-03 11:05:00,82.84,82.85,82.79,82.8,29198.0,61.2205,61.2279,61.1835,61.1909,29198.0
2017-10-03 11:10:00,82.8,82.8,82.71,82.71,32262.0,61.1909,61.1909,61.1244,61.1244,32262.0
2017-10-03 11:15:00,82.73,82.74,82.71,82.73,11118.0,61.1392,61.1466,61.1244,61.1392,11118.0
2017-10-03 11:20:00,82.74,82.79,82.73,82.78,37978.0,61.1466,61.1835,61.1392,61.1761,37978.0
2017-10-03 11:25:00,82.79,82.85,82.77,82.83,19408.0,61.1835,61.2279,61.1687,61.2131,19408.0
2017-10-03 11:30:00,82.83,82.86,82.82,82.82,23824.0,61.2131,61.2353,61.2057,61.2057,23824.0
2017-10-03 11:35:00,82.83,82.85,82.8,82.84,28239.0,61.2131,61.2279,61.1909,61.2205,28239.0
2017-10-03 11:40:00,82.84,82.85,82.83,82.85,16923.0,61.2205,61.2279,61.2131,61.2279,16923.0
2017-10-03 11:45:00,82.85,82.9,82.85,82.9,46653.0,61.2279,61.2648,61.2279,61.2648,46653.0
2017-10-03 11:50:00,82.9,82.91,82.88,82.89,69599.0,61.2648,61.2722,61.25,61.2574,69599.0
2017-10-03 11:55:00,82.9,82.92,82.85,82.86,64775.0,61.2648,61.2796,61.2279,61.2353,64775.0
2017-10-03 12:00:00,82.86,82.9,82.82,82.87,55343.0,61.2353,61.2648,61.2057,61.2426,55343.0
2017-10-03 12:05:00,82.87,82.88,82.82,82.84,6886.0,61.2426,61.25,61.2057,61.2205,6886.0
2017-10-03 12:10:00,82.84,82.84,82.81,82.83,13283.0,61.2205,61.2205,61.1983,61.2131,13283.0
2017-10-03 12:15:00,82.82,82.84,82.81,82.84,5326.0,61.2057,61.2205,61.1983,61.2205,5326.0
2017-10-03 12:20:00,82.84,82.92,82.83,82.92,58964.0,61.2205,61.2796,61.2131,61.2796,58964.0
2017-10-03 12:25:00,82.93,82.94,82.91,82.93,17259.0,61.287,61.2944,61.2722,61.287,17259.0
2017-10-03 12:30:00,82.92,82.94,82.9,82.9,4589.0,61.2796,61.2944,61.2648,61.2648,4589.0
2017-10-03 12:35:00,82.91,82.92,82.88,82.9,7521.0,61.2722,61.2796,61.25,61.2648,7521.0
2017-10-03 12:40:00,82.9,82.93,82.89,82.93,133905.0,61.2648,61.287,61.2574,61.287,133905.0
2017-10-03 12:45:00,82.94,82.98,82.92,82.96,86642.0,61.2944,61.3239,61.2796,61.3092,86642.0
2017-10-03 12:50:00,82.96,82.96,82.93,82.93,68252.0,61.3092,61.3092,61.287,61.287,68252.0
2017-10-03 12:55:00,82.93,82.94,82.91,82.92,11325.0,61.287,61.2944,61.2722,61.2796,11325.0
2017-10-03 13:00:00,82.92,82.94,82.82,82.84,105229.0,61.2796,61.2944,61.2057,61.2205,105229.0
2017-10-03 13:05:00,82.84,82.84,82.78,82.8,19816.0,61.2205,61.2205,61.1761,61.1909,19816.0
2017-10-03 13:10:00,82.79,82.81,82.76,82.77,17790.0,61.1835,61.1983,61.1613,61.1687,17790.0
2017-10-03 13:15:00,82.76,82.76,82.72,82.75,34498.0,61.1613,61.1613,61.1318,61.154,34498.0
2017-10-03 13:20:00,82.74,82.78,82.74,82.77,24830.0,61.1466,61.1761,61.1466,61.1687,24830.0
2017-10-03 13:25:00,82.78,82.78,82.75,82.76,14497.0,61.1761,61.1761,61.154,61.1613,14497.0
2017-10-03 13:30:00,82.76,82.76,82.71,82.75,87128.0,61.1613,61.1613,61.1244,61.154,87128.0
2017-10-03 13:35:00,82.75,82.75,82.69,82.7,21987.0,61.154,61.154,61.1096,61.117,21987.0
2017-10-03 13:40:00,82.71,82.73,82.7,82.72,15322.0,61.1244,61.1392,61.117,61.1318,15322.0
2017-10-03 13:45:00,82.73,82.73,82.7,82.71,12689.0,61.1392,61.1392,61.117,61.1244,12689.0
2017-10-03 13:50:00,82.71,82.71,82.69,82.7,23198.0,61.1244,61.1244,61.1096,61.117,23198.0
2017-10-03 13:55:00,82.7,82.77,82.7,82.77,56549.0,61.117,61.1687,61.117,61.1687,56549.0
2017-10-03 14:00:00,82.76,82.78,82.74,82.76,31580.0,61.1613,61.1761,61.1466,61.1613,31580.0
2017-10-03 14:05:00,82.76,82.81,82.75,82.78,39896.0,61.1613,61.1983,61.154,61.1761,39896.0
2017-10-03 14:10:00,82.78,82.79,82.72,82.75,29894.0,61.1761,61.1835,61.1318,61.154,29894.0
2017-10-03 14:15:00,82.74,82.77,82.72,82.76,69563.0,61.1466,61.1687,61.1318,61.1613,69563.0
2017-10-03 14:20:00,82.75,82.79,82.75,82.79,16289.0,61.154,61.1835,61.154,61.1835,16289.0
2017-10-03 14:25:00,82.79,82.8,82.75,82.75,17612.0,61.1835,61.1909,61.154,61.154,17612.0
2017-10-03 14:30:00,82.75,82.78,82.75,82.76,12844.0,61.154,61.1761,61.154,61.1613,12844.0
2017-10-03 14:35:00,82.76,82.77,82.73,82.75,12666.0,61.1613,61.1687,61.1392,61.154,12666.0
2017-10-03 14:40:00,82.75,82.81,82.74,82.77,61254.0,61.154,61.1983,61.1466,61.1687,61254.0
2017-10-03 14:45:00,82.77,82.78,82.75,82.75,54355.0,61.1687,61.1761,61.154,61.154,54355.0
2017-10-03 14:50:00,82.75,82.82,82.75,82.82,15189.0,61.154,61.2057,61.154,61.2057,15189.0
2017-10-03 14:55:00,82.81,82.84,82.8,82.81,91724.0,61.1983,61.2205,61.1909,61.1983,91724.0
2017-10-03 15:00:00,82.81,82.83,82.8,82.81,41869.0,61.1983,61.2131,61.1909,61.1983,41869.0
2017-10-03 15:05:00,82.82,82.83,82.8,82.81,63003.0,61.2057,61.2131,61.1909,61.1983,63003.0
2017-10-03 15:10:00,82.81,82.82,82.8,82.8,18118.0,61.1983,61.2057,61.1909,61.1909,18118.0
2017-10-03 15:15:00,82.8,82.8,82.77,82.78,31901.0,61.1909,61.1909,61.1687,61.1761,31901.0
2017-10-03 15:20:00,82.78,82.82,82.77,82.8,22314.0,61.1761,61.2057,61.1687,61.1909,22314.0
2017-10-03 15:25:00,82.8,82.87,82.8,82.87,27087.0,61.1909,61.2426,61.1909,61.2426,27087.0
2017-10-03 15:30:00,82.87,82.87,82.81,82.81,39182.0,61.2426,61.2426,61.1983,61.1983,39182.0
2017-10-03 15:35:00,82.82,82.86,82.8,82.86,67997.0,61.2057,61.2353,61.1909,61.2353,67997.0
2017-10-03 15:40:00,82.86,82.88,82.84,82.88,44933.0,61.2353,61.25,61.2205,61.25,44933.0
2017-10-03 15:45:00,82.87,82.87,82.81,82.84,81755.0,61.2426,61.2426,61.1983,61.2205,81755.0
2017-10-03 15:50:00,82.83,82.91,82.81,82.9,183843.0,61.2131,61.2722,61.1983,61.2648,183843.0
2017-10-03 15:55:00,82.89,82.9,82.82,82.85,497452.0,61.2574,61.2648,61.2057,61.2279,497452.0
2017-10-04 09:30:00,82.92,82.96,82.85,82.85,148010.0,61.2796,61.3092,61.2279,61.2279,148010.0
2017-10-04 09:35:00,82.84,82.86,82.72,82.78,62024.0,61.2205,61.2353,61.1318,61.1761,62024.0
2017-10-04 09:40:00,82.76,82.82,82.68,82.74,30760.0,61.1613,61.2057,61.1022,61.1466,30760.0
2017-10-04 09:45:00,82.74,82.78,82.63,82.65,49072.0,61.1466,61.1761,61.0653,61.0801,49072.0
2017-10-04 09:50:00,82.64,82.77,82.64,82.74,23699.0,61.0727,61.1687,61.0727,61.1466,23699.0
2017-10-04 09:55:00,82.75,82.83,82.72,82.82,7553.0,61.154,61.2131,61.1318,61.2057,7553.0
2017-10-04 10:00:00,82.83,82.84,82.77,82.78,16109.0,61.2131,61.2205,61.1687,61.1761,16109.0
2017-10-04 10:05:00,82.78,82.81,82.74,82.77,30047.0,61.1761,61.1983,61.1466,61.1687,30047.0
2017-10-04 10:10:00,82.76,82.82,82.76,82.78,16797.0,61.1613,61.2057,61.1613,61.1761,16797.0
2017-10-04 10:15:00,82.79,82.81,82.76,82.81,38634.0,61.1835,61.1983,61.1613,61.1983,38634.0
2017-10-04 10:20:00,82.8,82.89,82.8,82.87,32549.0,61.1909,61.2574,61.1909,61.2426,32549.0
2017-10-04 10:25:00,82.88,82.93,82.87,82.9,11768.0,61.25,61.287,61.2426,61.2648,11768.0
2017-10-04 10:30:00,82.91,82.92,82.83,82.86,17825.0,61.2722,61.2796,61.2131,61.2353,17825.0
2017-10-04 10:35:00,82.85,82.89,82.82,82.88,24167.0,61.2279,61.2574,61.2057,61.25,24167.0
2017-10-04 10:40:00,82.89,82.96,82.88,82.93,19555.0,61.2574,61.3092,61.25,61.287,19555.0
2017-10-04 10:45:00,82.92,82.95,82.91,82.94,13589.0,61.2796,61.3018,61.2722,61.2944,13589.0
2017-10-04 10:50:00,82.94,82.95,82.83,82.84,18923.0,61.2944,61.3018,61.2131,61.2205,18923.0
2017-10-04 10:55:00,82.85,82.86,82.81,82.84,13616.0,61.2279,61.2353,61.1983,61.2205,13616.0
2017-10-04 11:00:00,82.84,82.87,82.83,82.84,4718.0,61.2205,61.2426,61.2131,61.2205,4718.0
2017-10-04 11:05:00,82.84,82.89,82.82,82.86,151596.0,61.2205,61.2574,61.2057,61.2353,151596.0
2017-10-04 11:10:00,82.86,82.94,82.85,82.93,21069.0,61.2353,61.2944,61.2279,61.287,21069.0
2017-10-04 11:15:00,82.94,83.0,82.93,82.98,38903.0,61.2944,61.3387,61.287,61.3239,38903.0
2017-10-04 11:20:00,82.97,82.99,82.93,82.95,58048.0,61.3165,61.3313,61.287,61.3018,58048.0
2017-10-04 11:25:00,82.94,82.97,82.92,82.93,11952.0,61.2944,61.3165,61.2796,61.287,11952.0
2017-10-04 11:30:00,82.92,82.97,82.91,82.92,19514.0,61.2796,61.3165,61.2722,61.2796,19514.0
2017-10-04 11:35:00,82.91,82.96,82.9,82.95,16318.0,61.2722,61.3092,61.2648,61.3018,16318.0
2017-10-04 11:40:00,82.95,82.96,82.91,82.95,6284.0,61.3018,61.3092,61.2722,61.3018,6284.0
2017-10-04 11:45:00,82.95,82.96,82.92,82.93,8902.0,61.3018,61.3092,61.2796,61.287,8902.0
2017-10-04 11:50:00,82.94,83.06,82.94,83.03,22418.0,61.2944,61.3831,61.2944,61.3609,22418.0
2017-10-04 11:55:00,83.02,83.05,83.01,83.03,13657.0,61.3535,61.3757,61.3461,61.3609,13657.0
2017-10-04 12:00:00,83.02,83.03,82.97,83.01,16939.0,61.3535,61.3609,61.3165,61.3461,16939.0
2017-10-04 12:05:00,83.02,83.05,83.01,83.03,11685.0,61.3535,61.3757,61.3461,61.3609,11685.0
2017-10-04 12:10:00,83.03,83.05,83.02,83.04,9402.0,61.3609,61.3757,61.3535,61.3683,9402.0
2017-10-04 12:15:00,83.03,83.07,83.0,83.04,19510.0,61.3609,61.3904,61.3387,61.3683,19510.0
2017-10-04 12:20:00,83.05,83.07,83.04,83.07,27403.0,61.3757,61.3904,61.3683,61.3904,27403.0
2017-10-04 12:25:00,83.06,83.07,83.02,83.04,14438.0,61.3831,61.3904,61.3535,61.3683,14438.0
2017-10-04 12:30:00,83.04,83.07,83.02,83.02,12271.0,61.3683,61.3904,61.3535,61.3535,12271.0
2017-10-04 12:35:00,83.03,83.04,83.0,83.01,51088.0,61.3609,61.3683,61.3387,61.3461,51088.0
2017-10-04 12:40:00,83.0,83.01,82.97,82.98,14764.0,61.3387,61.3461,61.3165,61.3239,14764.0
2017-10-04 12:45:00,82.99,83.0,82.97,82.99,10540.0,61.3313,61.3387,61.3165,61.3313,10540.0
2017-10-04 12:50:00,82.99,82.99,82.96,82.98,14996.0,61.3313,61.3313,61.3092,61.3239,14996.0
2017-10-04 12:55:00,82.98,83.03,82.96,83.02,7146.0,61.3239,61.3609,61.3092,61.3535,7146.0
2017-10-04 13:00:00,83.02,83.04,82.99,83.01,17361.0,61.3535,61.3683,61.3313,61.3461,17361.0
2017-10-04 13:05:00,83.01,83.02,82.99,83.02,7707.0,61.3461,61.3535,61.3313,61.3535,7707.0
2017-10-04 13:10:00,83.01,83.02,82.99,83.01,13639.0,61.3461,61.3535,61.3313,61.3461,13639.0
2017-10-04 13:15:00,83.01,83.03,82.99,83.0,14024.0,61.3461,61.3609,61.3313,61.3387,14024.0
2017-10-04 13:20:00,82.99,83.03,82.99,83.02,8477.0,61.3313,61.3609,61.3313,61.3535,8477.0
2017-10-04 13:25:00,83.02,83.04,83.01,83.03,11467.0,61.3535,61.3683,61.3461,61.3609,11467.0
2017-10-04 13:30:00,83.02,83.06,83.02,83.04,26220.0,61.3535,61.3831,61.3535,61.3683,26220.0
2017-10-04 13:35:00,83.04,83.05,83.0,83.0,67106.0,61.3683,61.3757,61.3387,61.3387,67106.0
2017-10-04 13:40:00,83.0,83.03,82.97,82.97,20009.0,61.3387,61.3609,61.3165,61.3165,20009.0
2017-10-04 13:45:00,82.98,82.99,82.94,82.96,16013.0,61.3239,61.3313,61.2944,61.3092,16013.0
2017-10-04 13:50:00,82.96,82.99,82.95,82.99,11916.0,61.3092,61.3313,61.3018,61.3313,11916.0
2017-10-04 13:55:00,82.99,83.0,82.96,82.97,45260.0,61.3313,61.3387,61.3092,61.3165,45260.0
2017-10-04 14:00:00,82.97,82.98,82.96,82.96,40581.0,61.3165,61.3239,61.3092,61.3092,40581.0
2017-10-04 14:05:00,82.98,82.98,82.95,82.97,6615.0,61.3239,61.3239,61.3018,61.3165,6615.0
2017-10-04 14:10:00,82.98,83.01,82.97,82.97,27856.0,61.3239,61.3461,61.3165,61.3165,27856.0
2017-10-04 14:15:00,82.98,82.98,82.95,82.97,23447.0,61.3239,61.3239,61.3018,61.3165,23447.0
2017-10-04 14:20:00,82.97,83.01,82.97,83.0,33153.0,61.3165,61.3461,61.3165,61.3387,33153.0
2017-10-04 14:25:00,82.99,83.0,82.99,83.0,17275.0,61.3313,61.3387,61.3313,61.3387,17275.0
2017-10-04 14:30:00,82.99,83.04,82.99,83.03,18817.0,61.3313,61.3683,61.3313,61.3609,18817.0
2017-10-04 14:35:00,83.03,83.12,83.02,83.12,132336.0,61.3609,61.4274,61.3535,61.4274,132336.0
2017-10-04 14:40:00,83.12,83.16,83.09,83.15,91285.0,61.4274,61.457,61.4052,61.4496,91285.0
2017-10-04 14:45:00,83.15,83.15,83.12,83.13,58951.0,61.4496,61.4496,61.4274,61.4348,58951.0
2017-10-04 14:50:00,83.13,83.17,83.12,83.15,40166.0,61.4348,61.4643,61.4274,61.4496,40166.0
2017-10-04 14:55:00,83.16,83.19,83.15,83.18,47610.0,61.457,61.4791,61.4496,61.4717,47610.0
2017-10-04 15:00:00,83.19,83.2,83.17,83.19,142399.0,61.4791,61.4865,61.4643,61.4791,142399.0
2017-10-04 15:05:00,83.19,83.21,83.17,83.2,46906.0,61.4791,61.4939,61.4643,61.4865,46906.0
2017-10-04 15:10:00,83.2,83.24,83.2,83.22,35896.0,61.4865,61.5161,61.4865,61.5013,35896.0
2017-10-04 15:15:00,83.22,83.24,83.2,83.23,133601.0,61.5013,61.5161,61.4865,61.5087,133601.0
2017-10-04 15:20:00,83.23,83.29,83.23,83.29,80350.0,61.5087,61.553,61.5087,61.553,80350.0
2017-10-04 15:25:00,83.29,83.29,83.26,83.28,114473.0,61.553,61.553,61.5309,61.5456,114473.0
2017-10-04 15:30:00,83.28,83.32,83.27,83.31,95705.0,61.5456,61.5752,61.5382,61.5678,95705.0
2017-10-04 15:35:00,83.31,83.32,83.3,83.32,111444.0,61.5678,61.5752,61.5604,61.5752,111444.0
2017-10-04 15:40:00,83.32,83.33,83.31,83.32,160814.0,61.5752,61.5826,61.5678,61.5752,160814.0
2017-10-04 15:45:00,83.32,83.33,83.3,83.31,154438.0,61.5752,61.5826,61.5604,61.5678,154438.0
2017-10-04 15:50:00,83.31,83.31,83.25,83.29,229357.0,61.5678,61.5678,61.5235,61.553,229357.0
2017-10-04 15:55:00,83.28,83.33,83.27,83.28,461716.0,61.5456,61.5826,61.5382,61.5456,461716.0
2017-10-05 09:30:00,83.38,83.57,83.37,83.47,52370.0,61.6195,61.76,61.6122,61.6861,52370.0
2017-10-05 09:35:00,83.46,83.63,83.46,83.6,17992.0,61.6787,61.8043,61.6787,61.7821,17992.0
2017-10-05 09:40:00,83.59,83.7,83.56,83.7,66623.0,61.7747,61.856,61.7526,61.856,66623.0
2017-10-05 09:45:00,83.71,83.77,83.66,83.71,13086.0,61.8634,61.9078,61.8265,61.8634,13086.0
2017-10-05 09:50:00,83.71,83.75,83.68,83.72,28552.0,61.8634,61.893,61.8412,61.8708,28552.0
2017-10-05 09:55:00,83.73,83.8,83.7,83.74,39497.0,61.8782,61.9299,61.856,61.8856,39497.0
2017-10-05 10:00:00,83.75,83.78,83.72,83.76,39671.0,61.893,61.9151,61.8708,61.9004,39671.0
2017-10-05 10:05:00,83.78,83.78,83.69,83.73,24617.0,61.9151,61.9151,61.8486,61.8782,24617.0
2017-10-05 10:10:00,83.73,83.8,83.73,83.77,30593.0,61.8782,61.9299,61.8782,61.9078,30593.0
2017-10-05 10:15:00,83.77,83.78,83.66,83.66,23695.0,61.9078,61.9151,61.8265,61.8265,23695.0
2017-10-05 10:20:00,83.66,83.71,83.64,83.7,14047.0,61.8265,61.8634,61.8117,61.856,14047.0
2017-10-05 10:25:00,83.69,83.71,83.63,83.71,14278.0,61.8486,61.8634,61.8043,61.8634,14278.0
2017-10-05 10:30:00,83.72,83.75,83.71,83.75,49938.0,61.8708,61.893,61.8634,61.893,49938.0
2017-10-05 10:35:00,83.73,83.74,83.68,83.69,37809.0,61.8782,61.8856,61.8412,61.8486,37809.0
2017-10-05 10:40:00,83.7,83.79,83.68,83.79,86023.0,61.856,61.9225,61.8412,61.9225,86023.0
2017-10-05 10:45:00,83.79,83.85,83.75,83.84,30136.0,61.9225,61.9669,61.893,61.9595,30136.0
2017-10-05 10:50:00,83.84,83.92,83.82,83.92,100206.0,61.9595,62.0186,61.9447,62.0186,100206.0
2017-10-05 10:55:00,83.91,83.91,83.85,83.85,13111.0,62.0112,62.0112,61.9669,61.9669,13111.0
2017-10-05 11:00:00,83.86,83.89,83.86,83.87,77740.0,61.9743,61.9964,61.9743,61.9817,77740.0
2017-10-05 11:05:00,83.87,83.87,83.82,83.86,24839.0,61.9817,61.9817,61.9447,61.9743,24839.0
2017-10-05 11:10:00,83.88,83.9,83.87,83.88,29198.0,61.9891,62.0038,61.9817,61.9891,29198.0
2017-10-05 11:15:00,83.89,83.92,83.89,83.92,48534.0,61.9964,62.0186,61.9964,62.0186,48534.0
2017-10-05 11:20:00,83.91,83.92,83.82,83.83,48765.0,62.0112,62.0186,61.9447,61.9521,48765.0
2017-10-05 11:25:00,83.82,83.83,83.78,83.81,37350.0,61.9447,61.9521,61.9151,61.9373,37350.0
2017-10-05 11:30:00,83.81,83.84,83.8,83.81,16893.0,61.9373,61.9595,61.9299,61.9373,16893.0
2017-10-05 11:35:00,83.83,83.87,83.82,83.86,26879.0,61.9521,61.9817,61.9447,61.9743,26879.0
2017-10-05 11:40:00,83.87,83.88,83.83,83.85,63809.0,61.9817,61.9891,61.9521,61.9669,63809.0
2017-10-05 11:45:00,83.85,83.91,83.84,83.91,43647.0,61.9669,62.0112,61.9595,62.0112,43647.0
2017-10-05 11:50:00,83.9,83.93,83.88,83.9,96308.0,62.0038,62.026,61.9891,62.0038,96308.0
2017-10-05 11:55:00,83.9,83.95,83.9,83.94,68822.0,62.0038,62.0408,62.0038,62.0334,68822.0
2017-10-05 12:00:00,83.93,83.96,83.91,83.95,37820.0,62.026,62.0482,62.0112,62.0408,37820.0
2017-10-05 12:05:00,83.95,83.97,83.93,83.95,38229.0,62.0408,62.0556,62.026,62.0408,38229.0
2017-10-05 12:10:00,83.95,83.96,83.93,83.94,23577.0,62.0408,62.0482,62.026,62.0334,23577.0
2017-10-05 12:15:00,83.95,83.99,83.95,83.98,62188.0,62.0408,62.0703,62.0408,62.063,62188.0
2017-10-05 12:20:00,83.98,83.98,83.89,83.9,25561.0,62.063,62.063,61.9964,62.0038,25561.0
2017-10-05 12:25:00,83.9,83.91,83.88,83.91,9214.0,62.0038,62.0112,61.9891,62.0112,9214.0
2017-10-05 12:30:00,83.91,83.93,83.87,83.88,34600.0,62.0112,62.026,61.9817,61.9891,34600.0
2017-10-05 12:35:00,83.88,83.9,83.84,83.85,23710.0,61.9891,62.0038,61.9595,61.9669,23710.0
2017-10-05 12:40:00,83.84,83.86,83.82,83.86,6174.0,61.9595,61.9743,61.9447,61.9743,6174.0
2017-10-05 12:45:00,83.85,83.87,83.83,83.86,12031.0,61.9669,61.9817,61.9521,61.9743,12031.0
2017-10-05 12:50:00,83.86,83.88,83.84,83.87,24457.0,61.9743,61.9891,61.9595,61.9817,24457.0
2017-10-05 12:55:00,83.86,83.88,83.78,83.79,14742.0,61.9743,61.9891,61.9151,61.9225,14742.0
2017-10-05 13:00:00,83.79,83.8,83.77,83.8,20350.0,61.9225,61.9299,61.9078,61.9299,20350.0
2017-10-05 13:05:00,83.8,83.84,83.8,83.83,24716.0,61.9299,61.9595,61.9299,61.9521,24716.0
2017-10-05 13:10:00,83.83,83.84,83.79,83.8,12906.0,61.9521,61.9595,61.9225,61.9299,12906.0
2017-10-05 13:15:00,83.8,83.8,83.77,83.8,72998.0,61.9299,61.9299,61.9078,61.9299,72998.0
2017-10-05 13:20:00,83.79,83.79,83.75,83.75,31326.0,61.9225,61.9225,61.893,61.893,31326.0
2017-10-05 13:25:00,83.75,83.76,83.73,83.73,392230.0,61.893,61.9004,61.8782,61.8782,392230.0
2017-10-05 13:30:00,83.74,83.76,83.7,83.76,23832.0,61.8856,61.9004,61.856,61.9004,23832.0
2017-10-05 13:35:00,83.76,83.78,83.75,83.77,28181.0,61.9004,61.9151,61.893,61.9078,28181.0
2017-10-05 13:40:00,83.78,83.78,83.75,83.76,8956.0,61.9151,61.9151,61.893,61.9004,8956.0
2017-10-05 13:45:00,83.75,83.78,83.75,83.77,21112.0,61.893,61.9151,61.893,61.9078,21112.0
2017-10-05 13:50:00,83.76,83.78,83.74,83.75,47865.0,61.9004,61.9151,61.8856,61.893,47865.0
2017-10-05 13:55:00,83.75,83.75,83.71,83.72,7717.0,61.893,61.893,61.8634,61.8708,7717.0
2017-10-05 14:00:00,83.71,83.71,83.69,83.69,9604.0,61.8634,61.8634,61.8486,61.8486,9604.0
2017-10-05 14:05:00,83.7,83.75,83.69,83.74,27917.0,61.856,61.893,61.8486,61.8856,27917.0
2017-10-05 14:10:00,83.74,83.75,83.72,83.72,14721.0,61.8856,61.893,61.8708,61.8708,14721.0
2017-10-05 14:15:00,83.72,83.73,83.7,83.71,11394.0,61.8708,61.8782,61.856,61.8634,11394.0
2017-10-05 14:20:00,83.71,83.72,83.68,83.68,12684.0,61.8634,61.8708,61.8412,61.8412,12684.0
2017-10-05 14:25:00,83.67,83.68,83.62,83.62,15832.0,61.8339,61.8412,61.7969,61.7969,15832.0
2017-10-05 14:30:00,83.62,83.63,83.61,83.62,21593.0,61.7969,61.8043,61.7895,61.7969,21593.0
2017-10-05 14:35:00,83.63,83.63,83.6,83.61,26993.0,61.8043,61.8043,61.7821,61.7895,26993.0
2017-10-05 14:40:00,83.61,83.64,83.57,83.58,30216.0,61.7895,61.8117,61.76,61.7673,30216.0
2017-10-05 14:45:00,83.58,83.58,83.47,83.47,24188.0,61.7673,61.7673,61.6861,61.6861,24188.0
2017-10-05 14:50:00,83.47,83.62,83.46,83.61,83975.0,61.6861,61.7969,61.6787,61.7895,83975.0
2017-10-05 14:55:00,83.6,83.61,83.52,83.53,25087.0,61.7821,61.7895,61.723,61.7304,25087.0
2017-10-05 15:00:00,83.53,83.59,83.53,83.59,13543.0,61.7304,61.7747,61.7304,61.7747,13543.0
2017-10-05 15:05:00,83.58,83.65,83.55,83.63,28213.0,61.7673,61.8191,61.7452,61.8043,28213.0
2017-10-05 15:10:00,83.64,83.66,83.58,83.61,46708.0,61.8117,61.8265,61.7673,61.7895,46708.0
2017-10-05 15:15:00,83.62,83.62,83.57,83.59,22541.0,61.7969,61.7969,61.76,61.7747,22541.0
2017-10-05 15:20:00,83.59,83.64,83.58,83.61,48544.0,61.7747,61.8117,61.7673,61.7895,48544.0
2017-10-05 15:25:00,83.61,83.67,83.6,83.67,22473.0,61.7895,61.8339,61.7821,61.8339,22473.0
2017-10-05 15:30:00,83.66,83.66,83.6,83.61,32239.0,61.8265,61.8265,61.7821,61.7895,32239.0
2017-10-05 15:35:00,83.62,83.63,83.6,83.61,43476.0,61.7969,61.8043,61.7821,61.7895,43476.0
2017-10-05 15:40:00,83.61,83.64,83.6,83.64,43092.0,61.7895,61.8117,61.7821,61.8117,43092.0
2017-10-05 15:45:00,83.64,83.69,83.63,83.63,117480.0,61.8117,61.8486,61.8043,61.8043,117480.0
2017-10-05 15:50:00,83.64,83.64,83.57,83.59,52700.0,61.8117,61.8117,61.76,61.7747,52700.0
2017-10-05 15:55:00,83.59,83.63,83.56,83.6,105287.0,61.7747,61.8043,61.7526,61.7821,105287.0
2017-10-06 09:30:00,83.13,83.24,82.86,82.88,88053.0,61.4348,61.5161,61.2353,61.25,88053.0
2017-10-06 09:35:00,82.9,82.94,82.6,82.77,106942.0,61.2648,61.2944,61.0431,61.1687,106942.0
2017-10-06 09:40:00,82.76,82.92,82.73,82.73,106720.0,61.1613,61.2796,61.1392,61.1392,106720.0
2017-10-06 09:45:00,82.72,82.82,82.69,82.82,108952.0,61.1318,61.2057,61.1096,61.2057,108952.0
2017-10-06 09:50:00,82.82,82.97,82.78,82.95,123055.0,61.2057,61.3165,61.1761,61.3018,123055.0
2017-10-06 09:55:00,82.95,82.97,82.86,82.9,12683.0,61.3018,61.3165,61.2353,61.2648,12683.0
2017-10-06 10:00:00,82.92,82.94,82.84,82.92,19028.0,61.2796,61.2944,61.2205,61.2796,19028.0
2017-10-06 10:05:00,82.91,82.94,82.85,82.87,19046.0,61.2722,61.2944,61.2279,61.2426,19046.0
2017-10-06 10:10:00,82.86,82.97,82.86,82.89,25339.0,61.2353,61.3165,61.2353,61.2574,25339.0
2017-10-06 10:15:00,82.9,82.99,82.9,82.95,39259.0,61.2648,61.3313,61.2648,61.3018,39259.0
2017-10-06 10:20:00,82.94,83.05,82.94,83.03,33699.0,61.2944,61.3757,61.2944,61.3609,33699.0
2017-10-06 10:25:00,83.02,83.07,83.0,83.03,61520.0,61.3535,61.3904,61.3387,61.3609,61520.0
2017-10-06 10:30:00,83.03,83.13,83.03,83.11,34736.0,61.3609,61.4348,61.3609,61.42,34736.0
2017-10-06 10:35:00,83.1,83.12,83.07,83.11,17400.0,61.4126,61.4274,61.3904,61.42,17400.0
2017-10-06 10:40:00,83.11,83.13,83.08,83.08,22166.0,61.42,61.4348,61.3978,61.3978,22166.0
2017-10-06 10:45:00,83.1,83.14,83.07,83.12,17696.0,61.4126,61.4422,61.3904,61.4274,17696.0
2017-10-06 10:50:00,83.12,83.13,83.08,83.09,34630.0,61.4274,61.4348,61.3978,61.4052,34630.0
2017-10-06 10:55:00,83.08,83.12,83.06,83.08,34297.0,61.3978,61.4274,61.3831,61.3978,34297.0
2017-10-06 11:00:00,83.07,83.1,83.06,83.1,20652.0,61.3904,61.4126,61.3831,61.4126,20652.0
2017-10-06 11:05:00,83.1,83.1,83.04,83.07,20298.0,61.4126,61.4126,61.3683,61.3904,20298.0
2017-10-06 11:10:00,83.07,83.12,83.06,83.11,24249.0,61.3904,61.4274,61.3831,61.42,24249.0
2017-10-06 11:15:00,83.12,83.17,83.11,83.15,15488.0,61.4274,61.4643,61.42,61.4496,15488.0
2017-10-06 11:20:00,83.16,83.18,83.15,83.17,14677.0,61.457,61.4717,61.4496,61.4643,14677.0
2017-10-06 11:25:00,83.16,83.18,83.14,83.17,18297.0,61.457,61.4717,61.4422,61.4643,18297.0
2017-10-06 11:30:00,83.17,83.21,83.15,83.2,21492.0,61.4643,61.4939,61.4496,61.4865,21492.0
2017-10-06 11:35:00,83.2,83.21,83.16,83.2,20815.0,61.4865,61.4939,61.457,61.4865,20815.0
2017-10-06 11:40:00,83.21,83.24,83.2,83.22,10700.0,61.4939,61.5161,61.4865,61.5013,10700.0
2017-10-06 11:45:00,83.21,83.22,83.17,83.17,8708.0,61.4939,61.5013,61.4643,61.4643,8708.0
2017-10-06 11:50:00,83.17,83.21,83.16,83.21,9998.0,61.4643,61.4939,61.457,61.4939,9998.0
2017-10-06 11:55:00,83.21,83.22,83.16,83.18,24256.0,61.4939,61.5013,61.457,61.4717,24256.0
2017-10-06 12:00:00,83.18,83.26,83.17,83.25,15374.0,61.4717,61.5309,61.4643,61.5235,15374.0
2017-10-06 12:05:00,83.24,83.3,83.22,83.3,46608.0,61.5161,61.5604,61.5013,61.5604,46608.0
2017-10-06 12:10:00,83.3,83.33,83.28,83.29,22972.0,61.5604,61.5826,61.5456,61.553,22972.0
2017-10-06 12:15:00,83.28,83.29,83.25,83.27,19408.0,61.5456,61.553,61.5235,61.5382,19408.0
2017-10-06 12:20:00,83.27,83.3,83.26,83.28,31191.0,61.5382,61.5604,61.5309,61.5456,31191.0
2017-10-06 12:25:00,83.29,83.29,83.24,83.26,58179.0,61.553,61.553,61.5161,61.5309,58179.0
2017-10-06 12:30:00,83.26,83.27,83.2,83.21,21212.0,61.5309,61.5382,61.4865,61.4939,21212.0
2017-10-06 12:35:00,83.2,83.23,83.19,83.19,13642.0,61.4865,61.5087,61.4791,61.4791,13642.0
2017-10-06 12:40:00,83.19,83.24,83.19,83.22,22010.0,61.4791,61.5161,61.4791,61.5013,22010.0
2017-10-06 12:45:00,83.22,83.25,83.2,83.25,10574.0,61.5013,61.5235,61.4865,61.5235,10574.0
2017-10-06 12:50:00,83.25,83.26,83.24,83.25,7167.0,61.5235,61.5309,61.5161,61.5235,7167.0
2017-10-06 12:55:00,83.24,83.28,83.24,83.26,23897.0,61.5161,61.5456,61.5161,61.5309,23897.0
2017-10-06 13:00:00,83.25,83.27,83.22,83.22,8982.0,61.5235,61.5382,61.5013,61.5013,8982.0
2017-10-06 13:05:00,83.24,83.3,83.24,83.28,20369.0,61.5161,61.5604,61.5161,61.5456,20369.0
2017-10-06 13:10:00,83.28,83.33,83.26,83.32,9188.0,61.5456,61.5826,61.5309,61.5752,9188.0
2017-10-06 13:15:00,83.31,83.33,83.29,83.31,19331.0,61.5678,61.5826,61.553,61.5678,19331.0
2017-10-06 13:20:00,83.31,83.32,83.28,83.29,17040.0,61.5678,61.5752,61.5456,61.553,17040.0
2017-10-06 13:25:00,83.29,83.31,83.28,83.31,9047.0,61.553,61.5678,61.5456,61.5678,9047.0
2017-10-06 13:30:00,83.31,83.34,83.3,83.32,22746.0,61.5678,61.59,61.5604,61.5752,22746.0
2017-10-06 13:35:00,83.31,83.35,83.31,83.35,18483.0,61.5678,61.5974,61.5678,61.5974,18483.0
2017-10-06 13:40:00,83.34,83.34,83.31,83.32,10440.0,61.59,61.59,61.5678,61.5752,10440.0
2017-10-06 13:45:00,83.32,83.32,83.27,83.29,8506.0,61.5752,61.5752,61.5382,61.553,8506.0
2017-10-06 13:50:00,83.28,83.31,83.28,83.3,10177.0,61.5456,61.5678,61.5456,61.5604,10177.0
2017-10-06 13:55:00,83.29,83.31,83.26,83.29,21099.0,61.553,61.5678,61.5309,61.553,21099.0
2017-10-06 14:00:00,83.28,83.29,83.27,83.28,11424.0,61.5456,61.553,61.5382,61.5456,11424.0
2017-10-06 14:05:00,83.28,83.35,83.27,83.33,23756.0,61.5456,61.5974,61.5382,61.5826,23756.0
2017-10-06 14:10:00,83.34,83.36,83.32,83.32,43069.0,61.59,61.6048,61.5752,61.5752,43069.0
2017-10-06 14:15:00,83.33,83.33,83.28,83.31,27085.0,61.5826,61.5826,61.5456,61.5678,27085.0
2017-10-06 14:20:00,83.3,83.3,83.26,83.27,11806.0,61.5604,61.5604,61.5309,61.5382,11806.0
2017-10-06 14:25:00,83.27,83.31,83.26,83.28,15072.0,61.5382,61.5678,61.5309,61.5456,15072.0
2017-10-06 14:30:00,83.29,83.29,83.27,83.29,15157.0,61.553,61.553,61.5382,61.553,15157.0
2017-10-06 14:35:00,83.29,83.33,83.28,83.33,22883.0,61.553,61.5826,61.5456,61.5826,22883.0
2017-10-06 14:40:00,83.33,83.34,83.3,83.31,17576.0,61.5826,61.59,61.5604,61.5678,17576.0
2017-10-06 14:45:00,83.3,83.31,83.28,83.29,21749.0,61.5604,61.5678,61.5456,61.553,21749.0
2017-10-06 14:50:00,83.28,83.34,83.28,83.34,30178.0,61.5456,61.59,61.5456,61.59,30178.0
2017-10-06 14:55:00,83.34,83.34,83.29,83.3,14581.0,61.59,61.59,61.553,61.5604,14581.0
2017-10-06 15:00:00,83.3,83.32,83.29,83.3,13467.0,61.5604,61.5752,61.553,61.5604,13467.0
2017-10-06 15:05:00,83.29,83.34,83.28,83.32,43189.0,61.553,61.59,61.5456,61.5752,43189.0
2017-10-06 15:10:00,83.32,83.32,83.27,83.3,27819.0,61.5752,61.5752,61.5382,61.5604,27819.0
2017-10-06 15:15:00,83.29,83.35,83.29,83.33,36369.0,61.553,61.5974,61.553,61.5826,36369.0
2017-10-06 15:20:00,83.32,83.35,83.32,83.34,31525.0,61.5752,61.5974,61.5752,61.59,31525.0
2017-10-06 15:25:00,83.33,83.37,83.33,83.36,28379.0,61.5826,61.6122,61.5826,61.6048,28379.0
2017-10-06 15:30:00,83.36,83.36,83.3,83.31,24831.0,61.6048,61.6048,61.5604,61.5678,24831.0
2017-10-06 15:35:00,83.3,83.35,83.3,83.35,53200.0,61.5604,61.5974,61.5604,61.5974,53200.0
2017-10-06 15:40:00,83.35,83.35,83.32,83.32,40901.0,61.5974,61.5974,61.5752,61.5752,40901.0
2017-10-06 15:45:00,83.33,83.33,83.3,83.3,80235.0,61.5826,61.5826,61.5604,61.5604,80235.0
2017-10-06 15:50:00,83.29,83.29,83.26,83.27,75470.0,61.553,61.553,61.5309,61.5382,75470.0
2017-10-06 15:55:00,83.26,83.34,83.26,83.32,105287.0,61.5309,61.59,61.5309,61.5752,105287.0
2017-10-09 09:30:00,83.34,83.5,83.25,83.48,110016.0,61.59,61.7082,61.5235,61.6934,110016.0
2017-10-09 09:35:00,83.49,83.54,83.41,83.52,60412.0,61.7008,61.7378,61.6417,61.723,60412.0
2017-10-09 09:40:00,83.52,83.56,83.45,83.45,65316.0,61.723,61.7526,61.6713,61.6713,65316.0
2017-10-09 09:45:00,83.44,83.45,83.36,83.37,44221.0,61.6639,61.6713,61.6048,61.6122,44221.0
2017-10-09 09:50:00,83.36,83.47,83.32,83.46,52911.0,61.6048,61.6861,61.5752,61.6787,52911.0
2017-10-09 09:55:00,83.45,83.48,83.38,83.38,31943.0,61.6713,61.6934,61.6195,61.6195,31943.0
2017-10-09 10:00:00,83.38,83.42,83.36,83.42,30599.0,61.6195,61.6491,61.6048,61.6491,30599.0
2017-10-09 10:05:00,83.41,83.48,83.39,83.45,30142.0,61.6417,61.6934,61.6269,61.6713,30142.0
2017-10-09 10:10:00,83.45,83.49,83.42,83.48,34541.0,61.6713,61.7008,61.6491,61.6934,34541.0
2017-10-09 10:15:00,83.49,83.5,83.43,83.45,23875.0,61.7008,61.7082,61.6565,61.6713,23875.0
2017-10-09 10:20:00,83.45,83.47,83.39,83.41,25111.0,61.6713,61.6861,61.6269,61.6417,25111.0
2017-10-09 10:25:00,83.4,83.47,83.4,83.44,25526.0,61.6343,61.6861,61.6343,61.6639,25526.0
2017-10-09 10:30:00,83.45,83.47,83.44,83.46,36406.0,61.6713,61.6861,61.6639,61.6787,36406.0
2017-10-09 10:35:00,83.47,83.51,83.46,83.51,67255.0,61.6861,61.7156,61.6787,61.7156,67255.0
2017-10-09 10:40:00,83.51,83.55,83.51,83.54,15044.0,61.7156,61.7452,61.7156,61.7378,15044.0
2017-10-09 10:45:00,83.54,83.6,83.51,83.59,23832.0,61.7378,61.7821,61.7156,61.7747,23832.0
2017-10-09 10:50:00,83.58,83.65,83.57,83.64,18121.0,61.7673,61.8191,61.76,61.8117,18121.0
2017-10-09 10:55:00,83.65,83.69,83.6,83.61,13266.0,61.8191,61.8486,61.7821,61.7895,13266.0
2017-10-09 11:00:00,83.6,83.62,83.55,83.56,8481.0,61.7821,61.7969,61.7452,61.7526,8481.0
2017-10-09 11:05:00,83.56,83.62,83.56,83.59,8101.0,61.7526,61.7969,61.7526,61.7747,8101.0
2017-10-09 11:10:00,83.6,83.61,83.59,83.61,5419.0,61.7821,61.7895,61.7747,61.7895,5419.0
2017-10-09 11:15:00,83.6,83.64,83.59,83.64,6268.0,61.7821,61.8117,61.7747,61.8117,6268.0
2017-10-09 11:20:00,83.63,83.64,83.61,83.61,10389.0,61.8043,61.8117,61.7895,61.7895,10389.0
2017-10-09 11:25:00,83.6,83.6,83.58,83.6,13876.0,61.7821,61.7821,61.7673,61.7821,13876.0
2017-10-09 11:30:00,83.59,83.6,83.56,83.56,12163.0,61.7747,61.7821,61.7526,61.7526,12163.0
2017-10-09 11:35:00,83.56,83.58,83.55,83.58,5144.0,61.7526,61.7673,61.7452,61.7673,5144.0
2017-10-09 11:40:00,83.57,83.62,83.57,83.62,19823.0,61.76,61.7969,61.76,61.7969,19823.0
2017-10-09 11:45:00,83.62,83.62,83.59,83.6,12969.0,61.7969,61.7969,61.7747,61.7821,12969.0
2017-10-09 11:50:00,83.59,83.65,83.58,83.65,21012.0,61.7747,61.8191,61.7673,61.8191,21012.0
2017-10-09 11:55:00,83.65,83.66,83.61,83.61,8493.0,61.8191,61.8265,61.7895,61.7895,8493.0
2017-10-09 12:00:00,83.61,83.62,83.59,83.6,11178.0,61.7895,61.7969,61.7747,61.7821,11178.0
2017-10-09 12:05:00,83.6,83.6,83.58,83.59,9396.0,61.7821,61.7821,61.7673,61.7747,9396.0
2017-10-09 12:10:00,83.59,83.63,83.59,83.62,18934.0,61.7747,61.8043,61.7747,61.7969,18934.0
2017-10-09 12:15:00,83.61,83.63,83.6,83.63,7118.0,61.7895,61.8043,61.7821,61.8043,7118.0
2017-10-09 12:20:00,83.63,83.64,83.6,83.6,10530.0,61.8043,61.8117,61.7821,61.7821,10530.0
2017-10-09 12:25:00,83.61,83.68,83.61,83.67,7857.0,61.7895,61.8412,61.7895,61.8339,7857.0
2017-10-09 12:30:00,83.67,83.68,83.66,83.67,40931.0,61.8339,61.8412,61.8265,61.8339,40931.0
2017-10-09 12:35:00,83.67,83.68,83.64,83.65,14714.0,61.8339,61.8412,61.8117,61.8191,14714.0
2017-10-09 12:40:00,83.66,83.68,83.65,83.67,12028.0,61.8265,61.8412,61.8191,61.8339,12028.0
2017-10-09 12:45:00,83.68,83.68,83.66,83.66,7475.0,61.8412,61.8412,61.8265,61.8265,7475.0
2017-10-09 12:50:00,83.66,83.67,83.64,83.65,11905.0,61.8265,61.8339,61.8117,61.8191,11905.0
2017-10-09 12:55:00,83.66,83.68,83.65,83.68,33115.0,61.8265,61.8412,61.8191,61.8412,33115.0
2017-10-09 13:00:00,83.67,83.71,83.67,83.68,43334.0,61.8339,61.8634,61.8339,61.8412,43334.0
2017-10-09 13:05:00,83.67,83.69,83.66,83.68,34511.0,61.8339,61.8486,61.8265,61.8412,34511.0
2017-10-09 13:10:00,83.69,83.7,83.66,83.66,41291.0,61.8486,61.856,61.8265,61.8265,41291.0
2017-10-09 13:15:00,83.67,83.69,83.64,83.64,33534.0,61.8339,61.8486,61.8117,61.8117,33534.0
2017-10-09 13:20:00,83.64,83.66,83.62,83.63,8697.0,61.8117,61.8265,61.7969,61.8043,8697.0
2017-10-09 13:25:00,83.63,83.65,83.61,83.64,20710.0,61.8043,61.8191,61.7895,61.8117,20710.0
2017-10-09 13:30:00,83.64,83.64,83.6,83.6,13567.0,61.8117,61.8117,61.7821,61.7821,13567.0
2017-10-09 13:35:00,83.61,83.62,83.59,83.59,7099.0,61.7895,61.7969,61.7747,61.7747,7099.0
2017-10-09 13:40:00,83.59,83.64,83.58,83.63,33845.0,61.7747,61.8117,61.7673,61.8043,33845.0
2017-10-09 13:45:00,83.62,83.67,83.62,83.64,20491.0,61.7969,61.8339,61.7969,61.8117,20491.0
2017-10-09 13:50:00,83.65,83.65,83.62,83.63,8063.0,61.8191,61.8191,61.7969,61.8043,8063.0
2017-10-09 13:55:00,83.62,83.64,83.59,83.64,5936.0,61.7969,61.8117,61.7747,61.8117,5936.0
2017-10-09 14:00:00,83.63,83.65,83.62,83.62,10496.0,61.8043,61.8191,61.7969,61.7969,10496.0
2017-10-09 14:05:00,83.62,83.62,83.56,83.57,27973.0,61.7969,61.7969,61.7526,61.76,27973.0
2017-10-09 14:10:00,83.57,83.59,83.55,83.56,12642.0,61.76,61.7747,61.7452,61.7526,12642.0
2017-10-09 14:15:00,83.56,83.58,83.55,83.56,9403.0,61.7526,61.7673,61.7452,61.7526,9403.0
2017-10-09 14:20:00,83.56,83.58,83.56,83.57,9325.0,61.7526,61.7673,61.7526,61.76,9325.0
2017-10-09 14:25:00,83.56,83.59,83.53,83.53,12184.0,61.7526,61.7747,61.7304,61.7304,12184.0
2017-10-09 14:30:00,83.54,83.54,83.51,83.51,13480.0,61.7378,61.7378,61.7156,61.7156,13480.0
2017-10-09 14:35:00,83.51,83.57,83.51,83.55,17121.0,61.7156,61.76,61.7156,61.7452,17121.0
2017-10-09 14:40:00,83.55,83.57,83.54,83.55,21689.0,61.7452,61.76,61.7378,61.7452,21689.0
2017-10-09 14:45:00,83.55,83.57,83.54,83.56,5582.0,61.7452,61.76,61.7378,61.7526,5582.0
2017-10-09 14:50:00,83.56,83.58,83.53,83.55,9660.0,61.7526,61.7673,61.7304,61.7452,9660.0
2017-10-09 14:55:00,83.56,83.57,83.54,83.54,15108.0,61.7526,61.76,61.7378,61.7378,15108.0
2017-10-09 15:00:00,83.54,83.56,83.52,83.53,19711.0,61.7378,61.7526,61.723,61.7304,19711.0
2017-10-09 15:05:00,83.52,83.53,83.49,83.5,16158.0,61.723,61.7304,61.7008,61.7082,16158.0
2017-10-09 15:10:00,83.5,83.51,83.48,83.5,19857.0,61.7082,61.7156,61.6934,61.7082,19857.0
2017-10-09 15:15:00,83.5,83.54,83.49,83.52,20721.0,61.7082,61.7378,61.7008,61.723,20721.0
2017-10-09 15:20:00,83.53,83.56,83.52,83.54,12916.0,61.7304,61.7526,61.723,61.7378,12916.0
2017-10-09 15:25:00,83.54,83.56,83.53,83.56,10107.0,61.7378,61.7526,61.7304,61.7526,10107.0
2017-10-09 15:30:00,83.55,83.56,83.49,83.49,226422.0,61.7452,61.7526,61.7008,61.7008,226422.0
2017-10-09 15:35:00,83.5,83.5,83.46,83.48,18376.0,61.7082,61.7082,61.6787,61.6934,18376.0
2017-10-09 15:40:00,83.47,83.49,83.46,83.46,61728.0,61.6861,61.7008,61.6787,61.6787,61728.0
2017-10-09 15:45:00,83.46,83.46,83.45,83.46,28970.0,61.6787,61.6787,61.6713,61.6787,28970.0
2017-10-09 15:50:00,83.46,83.47,83.45,83.47,143245.0,61.6787,61.6861,61.6713,61.6861,143245.0
2017-10-09 15:55:00,83.47,83.52,83.47,83.51,66016.0,61.6861,61.723,61.6861,61.7156,66016.0
2017-10-10 09:30:00,83.76,83.96,83.5,83.95,90765.0,61.9004,62.0482,61.7082,62.0408,90765.0
2017-10-10 09:35:00,83.96,84.17,83.96,84.16,136061.0,62.0482,62.2034,62.0482,62.196,136061.0
2017-10-10 09:40:00,84.19,84.26,84.18,84.25,52435.0,62.2181,62.2699,62.2108,62.2625,52435.0
2017-10-10 09:45:00,84.25,84.32,84.24,84.27,48917.0,62.2625,62.3142,62.2551,62.2773,48917.0
2017-10-10 09:50:00,84.28,84.31,84.15,84.17,114478.0,62.2847,62.3068,62.1886,62.2034,114478.0
2017-10-10 09:55:00,84.16,84.19,84.11,84.14,71476.0,62.196,62.2181,62.159,62.1812,71476.0
2017-10-10 10:00:00,84.13,84.14,84.04,84.09,23470.0,62.1738,62.1812,62.1073,62.1442,23470.0
2017-10-10 10:05:00,84.1,84.1,84.04,84.1,25876.0,62.1516,62.1516,62.1073,62.1516,25876.0
2017-10-10 10:10:00,84.11,84.15,84.08,84.11,30446.0,62.159,62.1886,62.1369,62.159,30446.0
2017-10-10 10:15:00,84.11,84.14,83.99,84.0,96912.0,62.159,62.1812,62.0703,62.0777,96912.0
2017-10-10 10:20:00,83.99,83.99,83.94,83.98,96767.0,62.0703,62.0703,62.0334,62.063,96767.0
2017-10-10 10:25:00,83.97,83.99,83.94,83.96,503975.0,62.0556,62.0703,62.0334,62.0482,503975.0
2017-10-10 10:30:00,83.95,83.96,83.9,83.92,427619.0,62.0408,62.0482,62.0038,62.0186,427619.0
2017-10-10 10:35:00,83.92,83.95,83.88,83.91,83709.0,62.0186,62.0408,61.9891,62.0112,83709.0
2017-10-10 10:40:00,83.9,83.97,83.87,83.96,31859.0,62.0038,62.0556,61.9817,62.0482,31859.0
2017-10-10 10:45:00,83.96,83.98,83.93,83.96,40299.0,62.0482,62.063,62.026,62.0482,40299.0
2017-10-10 10:50:00,83.96,83.96,83.85,83.86,23480.0,62.0482,62.0482,61.9669,61.9743,23480.0
2017-10-10 10:55:00,83.88,83.95,83.87,83.95,14614.0,61.9891,62.0408,61.9817,62.0408,14614.0
2017-10-10 11:00:00,83.94,83.96,83.91,83.96,39920.0,62.0334,62.0482,62.0112,62.0482,39920.0
2017-10-10 11:05:00,83.95,83.96,83.93,83.95,42357.0,62.0408,62.0482,62.026,62.0408,42357.0
2017-10-10 11:10:00,83.95,83.95,83.87,83.9,23551.0,62.0408,62.0408,61.9817,62.0038,23551.0
2017-10-10 11:15:00,83.9,83.96,83.89,83.95,39854.0,62.0038,62.0482,61.9964,62.0408,39854.0
2017-10-10 11:20:00,83.95,83.98,83.94,83.97,45687.0,62.0408,62.063,62.0334,62.0556,45687.0
2017-10-10 11:25:00,83.96,83.96,83.9,83.94,28312.0,62.0482,62.0482,62.0038,62.0334,28312.0
2017-10-10 11:30:00,83.95,83.96,83.88,83.9,14137.0,62.0408,62.0482,61.9891,62.0038,14137.0
2017-10-10 11:35:00,83.89,83.9,83.85,83.85,28419.0,61.9964,62.0038,61.9669,61.9669,28419.0
2017-10-10 11:40:00,83.84,83.86,83.81,83.84,11098.0,61.9595,61.9743,61.9373,61.9595,11098.0
2017-10-10 11:45:00,83.83,83.86,83.81,83.86,13011.0,61.9521,61.9743,61.9373,61.9743,13011.0
2017-10-10 11:50:00,83.87,83.89,83.86,83.87,11636.0,61.9817,61.9964,61.9743,61.9817,11636.0
2017-10-10 11:55:00,83.88,83.89,83.85,83.88,11503.0,61.9891,61.9964,61.9669,61.9891,11503.0
2017-10-10 12:00:00,83.88,83.88,83.83,83.83,11822.0,61.9891,61.9891,61.9521,61.9521,11822.0
2017-10-10 12:05:00,83.82,83.84,83.8,83.82,21679.0,61.9447,61.9595,61.9299,61.9447,21679.0
2017-10-10 12:10:00,83.82,83.83,83.79,83.82,28735.0,61.9447,61.9521,61.9225,61.9447,28735.0
2017-10-10 12:15:00,83.82,83.83,83.78,83.79,23385.0,61.9447,61.9521,61.9151,61.9225,23385.0
2017-10-10 12:20:00,83.8,83.85,83.79,83.83,21158.0,61.9299,61.9669,61.9225,61.9521,21158.0
2017-10-10 12:25:00,83.82,83.84,83.81,83.83,15094.0,61.9447,61.9595,61.9373,61.9521,15094.0
2017-10-10 12:30:00,83.83,83.85,83.82,83.84,24479.0,61.9521,61.9669,61.9447,61.9595,24479.0
2017-10-10 12:35:00,83.84,83.85,83.82,83.83,10565.0,61.9595,61.9669,61.9447,61.9521,10565.0
2017-10-10 12:40:00,83.83,83.87,83.82,83.86,19118.0,61.9521,61.9817,61.9447,61.9743,19118.0
2017-10-10 12:45:00,83.86,83.86,83.79,83.79,20671.0,61.9743,61.9743,61.9225,61.9225,20671.0
2017-10-10 12:50:00,83.79,83.83,83.78,83.81,14219.0,61.9225,61.9521,61.9151,61.9373,14219.0
2017-10-10 12:55:00,83.8,83.8,83.76,83.8,41415.0,61.9299,61.9299,61.9004,61.9299,41415.0
2017-10-10 13:00:00,83.8,83.8,83.7,83.71,21960.0,61.9299,61.9299,61.856,61.8634,21960.0
2017-10-10 13:05:00,83.71,83.73,83.7,83.71,15823.0,61.8634,61.8782,61.856,61.8634,15823.0
2017-10-10 13:10:00,83.7,83.72,83.68,83.71,17419.0,61.856,61.8708,61.8412,61.8634,17419.0
2017-10-10 13:15:00,83.7,83.7,83.64,83.65,9828.0,61.856,61.856,61.8117,61.8191,9828.0
2017-10-10 13:20:00,83.65,83.66,83.61,83.61,19466.0,61.8191,61.8265,61.7895,61.7895,19466.0
2017-10-10 13:25:00,83.62,83.64,83.6,83.61,29018.0,61.7969,61.8117,61.7821,61.7895,29018.0
2017-10-10 13:30:00,83.61,83.61,83.59,83.61,13299.0,61.7895,61.7895,61.7747,61.7895,13299.0
2017-10-10 13:35:00,83.61,83.69,83.61,83.65,20251.0,61.7895,61.8486,61.7895,61.8191,20251.0
2017-10-10 13:40:00,83.66,83.67,83.61,83.61,15290.0,61.8265,61.8339,61.7895,61.7895,15290.0
2017-10-10 13:45:00,83.62,83.62,83.59,83.61,17786.0,61.7969,61.7969,61.7747,61.7895,17786.0
2017-10-10 13:50:00,83.61,83.61,83.58,83.59,11489.0,61.7895,61.7895,61.7673,61.7747,11489.0
2017-10-10 13:55:00,83.59,83.6,83.57,83.58,22197.0,61.7747,61.7821,61.76,61.7673,22197.0
2017-10-10 14:00:00,83.59,83.63,83.57,83.57,21520.0,61.7747,61.8043,61.76,61.76,21520.0
2017-10-10 14:05:00,83.57,83.57,83.52,83.53,28317.0,61.76,61.76,61.723,61.7304,28317.0
2017-10-10 14:10:00,83.53,83.56,83.5,83.55,30571.0,61.7304,61.7526,61.7082,61.7452,30571.0
2017-10-10 14:15:00,83.55,83.57,83.52,83.54,24064.0,61.7452,61.76,61.723,61.7378,24064.0
2017-10-10 14:20:00,83.55,83.56,83.53,83.54,16632.0,61.7452,61.7526,61.7304,61.7378,16632.0
2017-10-10 14:25:00,83.53,83.57,83.52,83.55,20861.0,61.7304,61.76,61.723,61.7452,20861.0
2017-10-10 14:30:00,83.56,83.63,83.55,83.63,39336.0,61.7526,61.8043,61.7452,61.8043,39336.0
2017-10-10 14:35:00,83.63,83.63,83.58,83.6,16629.0,61.8043,61.8043,61.7673,61.7821,16629.0
2017-10-10 14:40:00,83.61,83.62,83.59,83.61,10864.0,61.7895,61.7969,61.7747,61.7895,10864.0
2017-10-10 14:45:00,83.61,83.61,83.57,83.6,57117.0,61.7895,61.7895,61.76,61.7821,57117.0
2017-10-10 14:50:00,83.6,83.61,83.57,83.59,28997.0,61.7821,61.7895,61.76,61.7747,28997.0
2017-10-10 14:55:00,83.59,83.61,83.56,83.57,15986.0,61.7747,61.7895,61.7526,61.76,15986.0
2017-10-10 15:00:00,83.56,83.62,83.56,83.61,22622.0,61.7526,61.7969,61.7526,61.7895,22622.0
2017-10-10 15:05:00,83.6,83.66,83.6,83.66,16561.0,61.7821,61.8265,61.7821,61.8265,16561.0
2017-10-10 15:10:00,83.66,83.68,83.64,83.67,17152.0,61.8265,61.8412,61.8117,61.8339,17152.0
2017-10-10 15:15:00,83.67,83.67,83.65,83.66,17649.0,61.8339,61.8339,61.8191,61.8265,17649.0
2017-10-10 15:20:00,83.67,83.72,83.66,83.69,73504.0,61.8339,61.8708,61.8265,61.8486,73504.0
2017-10-10 15:25:00,83.69,83.71,83.67,83.68,16963.0,61.8486,61.8634,61.8339,61.8412,16963.0
2017-10-10 15:30:00,83.68,83.74,83.68,83.74,25518.0,61.8412,61.8856,61.8412,61.8856,25518.0
2017-10-10 15:35:00,83.73,83.79,83.72,83.76,48014.0,61.8782,61.9225,61.8708,61.9004,48014.0
2017-10-10 15:40:00,83.75,83.77,83.73,83.77,45517.0,61.893,61.9078,61.8782,61.9078,45517.0
2017-10-10 15:45:00,83.77,83.8,83.75,83.8,112053.0,61.9078,61.9299,61.893,61.9299,112053.0
2017-10-10 15:50:00,83.8,83.82,83.76,83.76,74195.0,61.9299,61.9447,61.9004,61.9004,74195.0
2017-10-10 15:55:00,83.77,83.79,83.71,83.75,431157.0,61.9078,61.9225,61.8634,61.893,431157.0
2017-10-11 09:30:00,83.82,84.11,83.81,84.09,77546.0,61.9447,62.159,61.9373,62.1442,77546.0
2017-10-11 09:35:00,84.07,84.08,83.9,83.99,65488.0,62.1295,62.1369,62.0038,62.0703,65488.0
2017-10-11 09:40:00,83.99,84.05,83.94,84.02,18999.0,62.0703,62.1147,62.0334,62.0925,18999.0
2017-10-11 09:45:00,84.02,84.07,83.97,84.07,18509.0,62.0925,62.1295,62.0556,62.1295,18509.0
2017-10-11 09:50:00,84.07,84.07,83.98,84.0,50467.0,62.1295,62.1295,62.063,62.0777,50467.0
2017-10-11 09:55:00,84.01,84.04,83.98,84.03,16107.0,62.0851,62.1073,62.063,62.0999,16107.0
2017-10-11 10:00:00,84.02,84.05,84.01,84.02,16681.0,62.0925,62.1147,62.0851,62.0925,16681.0
2017-10-11 10:05:00,84.03,84.04,83.97,83.97,11298.0,62.0999,62.1073,62.0556,62.0556,11298.0
2017-10-11 10:10:00,83.97,84.15,83.97,84.15,36270.0,62.0556,62.1886,62.0556,62.1886,36270.0
2017-10-11 10:15:00,84.16,84.2,84.13,84.18,27214.0,62.196,62.2255,62.1738,62.2108,27214.0
2017-10-11 10:20:00,84.17,84.24,84.16,84.23,25731.0,62.2034,62.2551,62.196,62.2477,25731.0
2017-10-11 10:25:00,84.23,84.24,84.16,84.21,16267.0,62.2477,62.2551,62.196,62.2329,16267.0
2017-10-11 10:30:00,84.2,84.22,84.14,84.16,15503.0,62.2255,62.2403,62.1812,62.196,15503.0
2017-10-11 10:35:00,84.16,84.19,84.16,84.19,16712.0,62.196,62.2181,62.196,62.2181,16712.0
2017-10-11 10:40:00,84.19,84.22,84.18,84.19,16840.0,62.2181,62.2403,62.2108,62.2181,16840.0
2017-10-11 10:45:00,84.19,84.2,84.13,84.15,18691.0,62.2181,62.2255,62.1738,62.1886,18691.0
2017-10-11 10:50:00,84.15,84.17,84.09,84.11,20356.0,62.1886,62.2034,62.1442,62.159,20356.0
2017-10-11 10:55:00,84.11,84.13,84.08,84.09,77625.0,62.159,62.1738,62.1369,62.1442,77625.0
2017-10-11 11:00:00,84.09,84.12,84.07,84.12,53069.0,62.1442,62.1664,62.1295,62.1664,53069.0
2017-10-11 11:05:00,84.13,84.18,84.12,84.18,72497.0,62.1738,62.2108,62.1664,62.2108,72497.0
2017-10-11 11:10:00,84.19,84.22,84.14,84.14,14178.0,62.2181,62.2403,62.1812,62.1812,14178.0
2017-10-11 11:15:00,84.14,84.16,84.12,84.13,18554.0,62.1812,62.196,62.1664,62.1738,18554.0
2017-10-11 11:20:00,84.13,84.2,84.12,84.18,36567.0,62.1738,62.2255,62.1664,62.2108,36567.0
2017-10-11 11:25:00,84.17,84.17,84.07,84.08,31058.0,62.2034,62.2034,62.1295,62.1369,31058.0
2017-10-11 11:30:00,84.09,84.14,84.07,84.14,26001.0,62.1442,62.1812,62.1295,62.1812,26001.0
2017-10-11 11:35:00,84.13,84.15,84.1,84.11,10772.0,62.1738,62.1886,62.1516,62.159,10772.0
2017-10-11 11:40:00,84.1,84.12,84.09,84.12,13227.0,62.1516,62.1664,62.1442,62.1664,13227.0
2017-10-11 11:45:00,84.13,84.15,84.1,84.11,12554.0,62.1738,62.1886,62.1516,62.159,12554.0
2017-10-11 11:50:00,84.11,84.12,84.08,84.11,19980.0,62.159,62.1664,62.1369,62.159,19980.0
2017-10-11 11:55:00,84.1,84.11,84.08,84.1,13401.0,62.1516,62.159,62.1369,62.1516,13401.0
2017-10-11 12:00:00,84.1,84.11,84.05,84.06,17759.0,62.1516,62.159,62.1147,62.1221,17759.0
2017-10-11 12:05:00,84.06,84.07,84.04,84.07,15421.0,62.1221,62.1295,62.1073,62.1295,15421.0
2017-10-11 12:10:00,84.08,84.09,84.01,84.02,20781.0,62.1369,62.1442,62.0851,62.0925,20781.0
2017-10-11 12:15:00,84.02,84.05,84.0,84.05,23562.0,62.0925,62.1147,62.0777,62.1147,23562.0
2017-10-11 12:20:00,84.04,84.07,84.04,84.06,28394.0,62.1073,62.1295,62.1073,62.1221,28394.0
2017-10-11 12:25:00,84.06,84.06,84.04,84.05,14044.0,62.1221,62.1221,62.1073,62.1147,14044.0
2017-10-11 12:30:00,84.04,84.06,84.03,84.05,20481.0,62.1073,62.1221,62.0999,62.1147,20481.0
2017-10-11 12:35:00,84.06,84.1,84.06,84.09,48732.0,62.1221,62.1516,62.1221,62.1442,48732.0
2017-10-11 12:40:00,84.09,84.12,84.09,84.1,12006.0,62.1442,62.1664,62.1442,62.1516,12006.0
2017-10-11 12:45:00,84.1,84.11,84.08,84.09,12647.0,62.1516,62.159,62.1369,62.1442,12647.0
2017-10-11 12:50:00,84.09,84.13,84.09,84.12,7917.0,62.1442,62.1738,62.1442,62.1664,7917.0
2017-10-11 12:55:00,84.13,84.15,84.1,84.11,18984.0,62.1738,62.1886,62.1516,62.159,18984.0
2017-10-11 13:00:00,84.11,84.16,84.11,84.16,85251.0,62.159,62.196,62.159,62.196,85251.0
2017-10-11 13:05:00,84.15,84.2,84.14,84.2,25489.0,62.1886,62.2255,62.1812,62.2255,25489.0
2017-10-11 13:10:00,84.2,84.21,84.17,84.19,13007.0,62.2255,62.2329,62.2034,62.2181,13007.0
2017-10-11 13:15:00,84.19,84.22,84.17,84.2,28704.0,62.2181,62.2403,62.2034,62.2255,28704.0
2017-10-11 13:20:00,84.2,84.21,84.15,84.17,19423.0,62.2255,62.2329,62.1886,62.2034,19423.0
2017-10-11 13:25:00,84.16,84.2,84.15,84.2,15855.0,62.196,62.2255,62.1886,62.2255,15855.0
2017-10-11 13:30:00,84.2,84.2,84.16,84.19,11977.0,62.2255,62.2255,62.196,62.2181,11977.0
2017-10-11 13:35:00,84.19,84.22,84.18,84.2,15059.0,62.2181,62.2403,62.2108,62.2255,15059.0
2017-10-11 13:40:00,84.21,84.22,84.18,84.18,13363.0,62.2329,62.2403,62.2108,62.2108,13363.0
2017-10-11 13:45:00,84.18,84.24,84.17,84.23,11580.0,62.2108,62.2551,62.2034,62.2477,11580.0
2017-10-11 13:50:00,84.23,84.24,84.19,84.19,19515.0,62.2477,62.2551,62.2181,62.2181,19515.0
2017-10-11 13:55:00,84.2,84.21,84.18,84.19,18439.0,62.2255,62.2329,62.2108,62.2181,18439.0
2017-10-11 14:00:00,84.19,84.25,84.19,84.23,60452.0,62.2181,62.2625,62.2181,62.2477,60452.0
2017-10-11 14:05:00,84.22,84.29,84.21,84.24,26710.0,62.2403,62.292,62.2329,62.2551,26710.0
2017-10-11 14:10:00,84.24,84.25,84.17,84.17,24789.0,62.2551,62.2625,62.2034,62.2034,24789.0
2017-10-11 14:15:00,84.18,84.23,84.17,84.17,19879.0,62.2108,62.2477,62.2034,62.2034,19879.0
2017-10-11 14:20:00,84.16,84.18,84.14,84.16,23982.0,62.196,62.2108,62.1812,62.196,23982.0
2017-10-11 14:25:00,84.17,84.22,84.16,84.21,22619.0,62.2034,62.2403,62.196,62.2329,22619.0
2017-10-11 14:30:00,84.21,84.22,84.18,84.19,36002.0,62.2329,62.2403,62.2108,62.2181,36002.0
2017-10-11 14:35:00,84.2,84.21,84.19,84.21,27559.0,62.2255,62.2329,62.2181,62.2329,27559.0
2017-10-11 14:40:00,84.21,84.22,84.18,84.19,18448.0,62.2329,62.2403,62.2108,62.2181,18448.0
2017-10-11 14:45:00,84.2,84.21,84.16,84.18,26340.0,62.2255,62.2329,62.196,62.2108,26340.0
2017-10-11 14:50:00,84.18,84.21,84.17,84.2,15195.0,62.2108,62.2329,62.2034,62.2255,15195.0
2017-10-11 14:55:00,84.2,84.23,84.19,84.2,32612.0,62.2255,62.2477,62.2181,62.2255,32612.0
2017-10-11 15:00:00,84.2,84.23,84.19,84.2,24001.0,62.2255,62.2477,62.2181,62.2255,24001.0
2017-10-11 15:05:00,84.19,84.21,84.15,84.16,27384.0,62.2181,62.2329,62.1886,62.196,27384.0
2017-10-11 15:10:00,84.16,84.16,84.1,84.1,25567.0,62.196,62.196,62.1516,62.1516,25567.0
2017-10-11 15:15:00,84.11,84.17,84.11,84.16,24743.0,62.159,62.2034,62.159,62.196,24743.0
2017-10-11 15:20:00,84.16,84.17,84.1,84.11,27920.0,62.196,62.2034,62.1516,62.159,27920.0
2017-10-11 15:25:00,84.1,84.12,84.07,84.1,30639.0,62.1516,62.1664,62.1295,62.1516,30639.0
2017-10-11 15:30:00,84.09,84.13,84.08,84.08,35058.0,62.1442,62.1738,62.1369,62.1369,35058.0
2017-10-11 15:35:00,84.08,84.09,84.03,84.03,42319.0,62.1369,62.1442,62.0999,62.0999,42319.0
2017-10-11 15:40:00,84.04,84.06,84.01,84.01,35628.0,62.1073,62.1221,62.0851,62.0851,35628.0
2017-10-11 15:45:00,84.01,84.03,83.98,83.99,48662.0,62.0851,62.0999,62.063,62.0703,48662.0
2017-10-11 15:50:00,83.99,84.04,83.99,84.02,63851.0,62.0703,62.1073,62.0703,62.0925,63851.0
2017-10-11 15:55:00,84.03,84.09,84.02,84.06,426987.0,62.0999,62.1442,62.0925,62.1221,426987.0
2017-10-12 09:30:00,84.06,84.23,84.05,84.12,60417.0,62.1221,62.2477,62.1147,62.1664,60417.0
2017-10-12 09:35:00,84.13,84.2,84.06,84.13,57929.0,62.1738,62.2255,62.1221,62.1738,57929.0
2017-10-12 09:40:00,84.13,84.24,84.1,84.22,25093.0,62.1738,62.2551,62.1516,62.2403,25093.0
2017-10-12 09:45:00,84.21,84.22,84.15,84.18,22570.0,62.2329,62.2403,62.1886,62.2108,22570.0
2017-10-12 09:50:00,84.18,84.18,84.06,84.06,30181.0,62.2108,62.2108,62.1221,62.1221,30181.0
2017-10-12 09:55:00,84.06,84.07,83.96,84.02,25657.0,62.1221,62.1295,62.0482,62.0925,25657.0
2017-10-12 10:00:00,84.01,84.03,83.97,84.02,14895.0,62.0851,62.0999,62.0556,62.0925,14895.0
2017-10-12 10:05:00,84.03,84.04,83.93,83.93,42355.0,62.0999,62.1073,62.026,62.026,42355.0
2017-10-12 10:10:00,83.94,84.04,83.93,84.01,64922.0,62.0334,62.1073,62.026,62.0851,64922.0
2017-10-12 10:15:00,84.02,84.04,83.96,84.03,26573.0,62.0925,62.1073,62.0482,62.0999,26573.0
2017-10-12 10:20:00,84.03,84.16,84.03,84.11,49967.0,62.0999,62.196,62.0999,62.159,49967.0
2017-10-12 10:25:00,84.12,84.21,84.12,84.21,19130.0,62.1664,62.2329,62.1664,62.2329,19130.0
2017-10-12 10:30:00,84.21,84.29,84.19,84.24,25847.0,62.2329,62.292,62.2181,62.2551,25847.0
2017-10-12 10:35:00,84.24,84.32,84.23,84.27,32410.0,62.2551,62.3142,62.2477,62.2773,32410.0
2017-10-12 10:40:00,84.27,84.28,84.24,84.25,25202.0,62.2773,62.2847,62.2551,62.2625,25202.0
2017-10-12 10:45:00,84.25,84.27,84.2,84.21,17636.0,62.2625,62.2773,62.2255,62.2329,17636.0
2017-10-12 10:50:00,84.2,84.25,84.16,84.24,38076.0,62.2255,62.2625,62.196,62.2551,38076.0
2017-10-12 10:55:00,84.24,84.29,84.22,84.23,17258.0,62.2551,62.292,62.2403,62.2477,17258.0
2017-10-12 11:00:00,84.24,84.27,84.2,84.27,29179.0,62.2551,62.2773,62.2255,62.2773,29179.0
2017-10-12 11:05:00,84.28,84.39,84.28,84.39,26541.0,62.2847,62.366,62.2847,62.366,26541.0
2017-10-12 11:10:00,84.39,84.43,84.38,84.41,152641.0,62.366,62.3955,62.3586,62.3807,152641.0
2017-10-12 11:15:00,84.42,84.47,84.39,84.43,60278.0,62.3881,62.4251,62.366,62.3955,60278.0
2017-10-12 11:20:00,84.45,84.48,84.44,84.48,26848.0,62.4103,62.4325,62.4029,62.4325,26848.0
2017-10-12 11:25:00,84.46,84.47,84.42,84.45,30030.0,62.4177,62.4251,62.3881,62.4103,30030.0
2017-10-12 11:30:00,84.45,84.48,84.43,84.43,35117.0,62.4103,62.4325,62.3955,62.3955,35117.0
2017-10-12 11:35:00,84.44,84.49,84.43,84.48,25489.0,62.4029,62.4399,62.3955,62.4325,25489.0
2017-10-12 11:40:00,84.48,84.5,84.46,84.46,33636.0,62.4325,62.4472,62.4177,62.4177,33636.0
2017-10-12 11:45:00,84.46,84.46,84.42,84.43,18926.0,62.4177,62.4177,62.3881,62.3955,18926.0
2017-10-12 11:50:00,84.42,84.43,84.39,84.42,9878.0,62.3881,62.3955,62.366,62.3881,9878.0
2017-10-12 11:55:00,84.41,84.42,84.37,84.39,16710.0,62.3807,62.3881,62.3512,62.366,16710.0
2017-10-12 12:00:00,84.37,84.42,84.37,84.41,38834.0,62.3512,62.3881,62.3512,62.3807,38834.0
2017-10-12 12:05:00,84.41,84.43,84.39,84.4,55744.0,62.3807,62.3955,62.366,62.3733,55744.0
2017-10-12 12:10:00,84.39,84.41,84.35,84.37,18134.0,62.366,62.3807,62.3364,62.3512,18134.0
2017-10-12 12:15:00,84.37,84.4,84.35,84.37,13042.0,62.3512,62.3733,62.3364,62.3512,13042.0
2017-10-12 12:20:00,84.37,84.4,84.35,84.39,34941.0,62.3512,62.3733,62.3364,62.366,34941.0
2017-10-12 12:25:00,84.39,84.42,84.38,84.41,47721.0,62.366,62.3881,62.3586,62.3807,47721.0
2017-10-12 12:30:00,84.41,84.45,84.4,84.44,25471.0,62.3807,62.4103,62.3733,62.4029,25471.0
2017-10-12 12:35:00,84.43,84.44,84.4,84.41,16842.0,62.3955,62.4029,62.3733,62.3807,16842.0
2017-10-12 12:40:00,84.41,84.43,84.41,84.41,11368.0,62.3807,62.3955,62.3807,62.3807,11368.0
2017-10-12 12:45:00,84.42,84.45,84.39,84.43,50893.0,62.3881,62.4103,62.366,62.3955,50893.0
2017-10-12 12:50:00,84.42,84.45,84.42,84.43,24279.0,62.3881,62.4103,62.3881,62.3955,24279.0
2017-10-12 12:55:00,84.42,84.42,84.39,84.4,34032.0,62.3881,62.3881,62.366,62.3733,34032.0
2017-10-12 13:00:00,84.4,84.43,84.4,84.42,16916.0,62.3733,62.3955,62.3733,62.3881,16916.0
2017-10-12 13:05:00,84.43,84.44,84.41,84.44,45088.0,62.3955,62.4029,62.3807,62.4029,45088.0
2017-10-12 13:10:00,84.43,84.48,84.43,84.47,19901.0,62.3955,62.4325,62.3955,62.4251,19901.0
2017-10-12 13:15:00,84.47,84.49,84.45,84.46,19644.0,62.4251,62.4399,62.4103,62.4177,19644.0
2017-10-12 13:20:00,84.46,84.47,84.43,84.44,34716.0,62.4177,62.4251,62.3955,62.4029,34716.0
2017-10-12 13:25:00,84.43,84.49,84.43,84.48,16171.0,62.3955,62.4399,62.3955,62.4325,16171.0
2017-10-12 13:30:00,84.48,84.49,84.46,84.48,18247.0,62.4325,62.4399,62.4177,62.4325,18247.0
2017-10-12 13:35:00,84.49,84.53,84.48,84.51,29051.0,62.4399,62.4694,62.4325,62.4546,29051.0
2017-10-12 13:40:00,84.5,84.51,84.46,84.49,15973.0,62.4472,62.4546,62.4177,62.4399,15973.0
2017-10-12 13:45:00,84.48,84.49,84.46,84.48,20376.0,62.4325,62.4399,62.4177,62.4325,20376.0
2017-10-12 13:50:00,84.48,84.49,84.45,84.48,17430.0,62.4325,62.4399,62.4103,62.4325,17430.0
2017-10-12 13:55:00,84.47,84.49,84.45,84.45,19164.0,62.4251,62.4399,62.4103,62.4103,19164.0
2017-10-12 14:00:00,84.46,84.49,84.44,84.48,21269.0,62.4177,62.4399,62.4029,62.4325,21269.0
2017-10-12 14:05:00,84.48,84.51,84.46,84.47,26259.0,62.4325,62.4546,62.4177,62.4251,26259.0
2017-10-12 14:10:00,84.48,84.5,84.45,84.47,29134.0,62.4325,62.4472,62.4103,62.4251,29134.0
2017-10-12 14:15:00,84.46,84.51,84.46,84.46,40780.0,62.4177,62.4546,62.4177,62.4177,40780.0
2017-10-12 14:20:00,84.46,84.47,84.4,84.42,21147.0,62.4177,62.4251,62.3733,62.3881,21147.0
2017-10-12 14:25:00,84.41,84.42,84.36,84.38,43351.0,62.3807,62.3881,62.3438,62.3586,43351.0
2017-10-12 14:30:00,84.39,84.4,84.36,84.38,30655.0,62.366,62.3733,62.3438,62.3586,30655.0
2017-10-12 14:35:00,84.38,84.46,84.38,84.44,40746.0,62.3586,62.4177,62.3586,62.4029,40746.0
2017-10-12 14:40:00,84.44,84.48,84.41,84.44,112727.0,62.4029,62.4325,62.3807,62.4029,112727.0
2017-10-12 14:45:00,84.43,84.47,84.42,84.45,20710.0,62.3955,62.4251,62.3881,62.4103,20710.0
2017-10-12 14:50:00,84.45,84.48,84.45,84.45,28379.0,62.4103,62.4325,62.4103,62.4103,28379.0
2017-10-12 14:55:00,84.45,84.53,84.45,84.52,25936.0,62.4103,62.4694,62.4103,62.462,25936.0
2017-10-12 15:00:00,84.52,84.55,84.51,84.52,48438.0,62.462,62.4842,62.4546,62.462,48438.0
2017-10-12 15:05:00,84.51,84.55,84.51,84.54,16712.0,62.4546,62.4842,62.4546,62.4768,16712.0
2017-10-12 15:10:00,84.53,84.54,84.51,84.54,21932.0,62.4694,62.4768,62.4546,62.4768,21932.0
2017-10-12 15:15:00,84.54,84.57,84.53,84.54,31331.0,62.4768,62.499,62.4694,62.4768,31331.0
2017-10-12 15:20:00,84.55,84.57,84.54,84.55,30049.0,62.4842,62.499,62.4768,62.4842,30049.0
2017-10-12 15:25:00,84.53,84.55,84.52,84.54,21606.0,62.4694,62.4842,62.462,62.4768,21606.0
2017-10-12 15:30:00,84.54,84.55,84.51,84.52,23278.0,62.4768,62.4842,62.4546,62.462,23278.0
2017-10-12 15:35:00,84.53,84.54,84.49,84.49,38108.0,62.4694,62.4768,62.4399,62.4399,38108.0
2017-10-12 15:40:00,84.49,84.51,84.48,84.51,18337.0,62.4399,62.4546,62.4325,62.4546,18337.0
2017-10-12 15:45:00,84.51,84.52,84.48,84.48,41092.0,62.4546,62.462,62.4325,62.4325,41092.0
2017-10-12 15:50:00,84.48,84.49,84.46,84.48,53046.0,62.4325,62.4399,62.4177,62.4325,53046.0
2017-10-12 15:55:00,84.49,84.57,84.47,84.55,114068.0,62.4399,62.499,62.4251,62.4842,114068.0
2017-10-13 09:30:00,84.88,84.88,84.68,84.74,47169.0,62.7281,62.7281,62.5803,62.6246,47169.0
2017-10-13 09:35:00,84.72,84.74,84.59,84.61,80035.0,62.6098,62.6246,62.5138,62.5285,80035.0
2017-10-13 09:40:00,84.6,84.7,84.6,84.66,198911.0,62.5211,62.595,62.5211,62.5655,198911.0
2017-10-13 09:45:00,84.66,84.68,84.45,84.45,37106.0,62.5655,62.5803,62.4103,62.4103,37106.0
2017-10-13 09:50:00,84.45,84.5,84.42,84.48,65857.0,62.4103,62.4472,62.3881,62.4325,65857.0
2017-10-13 09:55:00,84.48,84.5,84.4,84.46,17984.0,62.4325,62.4472,62.3733,62.4177,17984.0
2017-10-13 10:00:00,84.47,84.56,84.42,84.55,15572.0,62.4251,62.4916,62.3881,62.4842,15572.0
2017-10-13 10:05:00,84.56,84.6,84.52,84.59,84418.0,62.4916,62.5211,62.462,62.5138,84418.0
2017-10-13 10:10:00,84.59,84.72,84.58,84.7,17912.0,62.5138,62.6098,62.5064,62.595,17912.0
2017-10-13 10:15:00,84.7,84.71,84.65,84.69,10865.0,62.595,62.6024,62.5581,62.5877,10865.0
2017-10-13 10:20:00,84.68,84.75,84.68,84.72,16649.0,62.5803,62.632,62.5803,62.6098,16649.0
2017-10-13 10:25:00,84.72,84.78,84.71,84.78,65530.0,62.6098,62.6542,62.6024,62.6542,65530.0
2017-10-13 10:30:00,84.78,84.85,84.76,84.83,19516.0,62.6542,62.7059,62.6394,62.6911,19516.0
2017-10-13 10:35:00,84.84,84.89,84.82,84.86,15512.0,62.6985,62.7355,62.6837,62.7133,15512.0
2017-10-13 10:40:00,84.87,84.87,84.76,84.84,32909.0,62.7207,62.7207,62.6394,62.6985,32909.0
2017-10-13 10:45:00,84.85,84.86,84.79,84.83,24794.0,62.7059,62.7133,62.6616,62.6911,24794.0
2017-10-13 10:50:00,84.83,84.9,84.81,84.87,26730.0,62.6911,62.7429,62.6763,62.7207,26730.0
2017-10-13 10:55:00,84.89,84.89,84.82,84.87,15074.0,62.7355,62.7355,62.6837,62.7207,15074.0
2017-10-13 11:00:00,84.87,84.96,84.86,84.95,85107.0,62.7207,62.7872,62.7133,62.7798,85107.0
2017-10-13 11:05:00,84.95,84.97,84.92,84.95,49662.0,62.7798,62.7946,62.7576,62.7798,49662.0
2017-10-13 11:10:00,84.95,84.97,84.94,84.96,19740.0,62.7798,62.7946,62.7724,62.7872,19740.0
2017-10-13 11:15:00,84.95,84.98,84.93,84.97,21632.0,62.7798,62.802,62.765,62.7946,21632.0
2017-10-13 11:20:00,84.98,85.0,84.96,85.0,40579.0,62.802,62.8168,62.7872,62.8168,40579.0
2017-10-13 11:25:00,85.0,85.0,84.94,84.95,138231.0,62.8168,62.8168,62.7724,62.7798,138231.0
2017-10-13 11:30:00,84.95,84.95,84.89,84.93,21647.0,62.7798,62.7798,62.7355,62.765,21647.0
2017-10-13 11:35:00,84.92,84.96,84.9,84.91,17226.0,62.7576,62.7872,62.7429,62.7502,17226.0
2017-10-13 11:40:00,84.91,84.91,84.85,84.86,16378.0,62.7502,62.7502,62.7059,62.7133,16378.0
2017-10-13 11:45:00,84.86,84.89,84.86,84.88,14336.0,62.7133,62.7355,62.7133,62.7281,14336.0
2017-10-13 11:50:00,84.88,84.88,84.83,84.85,43606.0,62.7281,62.7281,62.6911,62.7059,43606.0
2017-10-13 11:55:00,84.85,84.87,84.81,84.82,10846.0,62.7059,62.7207,62.6763,62.6837,10846.0
2017-10-13 12:00:00,84.81,84.81,84.73,84.73,14834.0,62.6763,62.6763,62.6172,62.6172,14834.0
2017-10-13 12:05:00,84.72,84.76,84.72,84.74,11010.0,62.6098,62.6394,62.6098,62.6246,11010.0
2017-10-13 12:10:00,84.74,84.76,84.7,84.71,12005.0,62.6246,62.6394,62.595,62.6024,12005.0
2017-10-13 12:15:00,84.71,84.72,84.69,84.7,14981.0,62.6024,62.6098,62.5877,62.595,14981.0
2017-10-13 12:20:00,84.7,84.71,84.69,84.7,8973.0,62.595,62.6024,62.5877,62.595,8973.0
2017-10-13 12:25:00,84.7,84.71,84.68,84.68,12082.0,62.595,62.6024,62.5803,62.5803,12082.0
2017-10-13 12:30:00,84.68,84.69,84.65,84.65,8710.0,62.5803,62.5877,62.5581,62.5581,8710.0
2017-10-13 12:35:00,84.65,84.69,84.64,84.68,32820.0,62.5581,62.5877,62.5507,62.5803,32820.0
2017-10-13 12:40:00,84.7,84.72,84.69,84.7,7953.0,62.595,62.6098,62.5877,62.595,7953.0
2017-10-13 12:45:00,84.7,84.71,84.66,84.67,8763.0,62.595,62.6024,62.5655,62.5729,8763.0
2017-10-13 12:50:00,84.67,84.69,84.67,84.68,5822.0,62.5729,62.5877,62.5729,62.5803,5822.0
2017-10-13 12:55:00,84.69,84.72,84.68,84.7,19624.0,62.5877,62.6098,62.5803,62.595,19624.0
2017-10-13 13:00:00,84.7,84.72,84.7,84.71,48702.0,62.595,62.6098,62.595,62.6024,48702.0
2017-10-13 13:05:00,84.7,84.76,84.7,84.76,38720.0,62.595,62.6394,62.595,62.6394,38720.0
2017-10-13 13:10:00,84.76,84.76,84.73,84.76,9322.0,62.6394,62.6394,62.6172,62.6394,9322.0
2017-10-13 13:15:00,84.76,84.77,84.74,84.74,15896.0,62.6394,62.6468,62.6246,62.6246,15896.0
2017-10-13 13:20:00,84.74,84.78,84.73,84.75,37212.0,62.6246,62.6542,62.6172,62.632,37212.0
2017-10-13 13:25:00,84.76,84.81,84.75,84.81,11898.0,62.6394,62.6763,62.632,62.6763,11898.0
2017-10-13 13:30:00,84.81,84.83,84.8,84.82,9964.0,62.6763,62.6911,62.669,62.6837,9964.0
2017-10-13 13:35:00,84.83,84.85,84.82,84.84,18349.0,62.6911,62.7059,62.6837,62.6985,18349.0
2017-10-13 13:40:00,84.84,84.85,84.78,84.78,14341.0,62.6985,62.7059,62.6542,62.6542,14341.0
2017-10-13 13:45:00,84.78,84.78,84.74,84.78,14976.0,62.6542,62.6542,62.6246,62.6542,14976.0
2017-10-13 13:50:00,84.78,84.78,84.73,84.75,17568.0,62.6542,62.6542,62.6172,62.632,17568.0
2017-10-13 13:55:00,84.74,84.75,84.72,84.73,7815.0,62.6246,62.632,62.6098,62.6172,7815.0
2017-10-13 14:00:00,84.73,84.73,84.7,84.71,11040.0,62.6172,62.6172,62.595,62.6024,11040.0
2017-10-13 14:05:00,84.7,84.73,84.68,84.73,35726.0,62.595,62.6172,62.5803,62.6172,35726.0
2017-10-13 14:10:00,84.72,84.77,84.71,84.72,32594.0,62.6098,62.6468,62.6024,62.6098,32594.0
2017-10-13 14:15:00,84.72,84.76,84.72,84.74,14298.0,62.6098,62.6394,62.6098,62.6246,14298.0
2017-10-13 14:20:00,84.74,84.78,84.72,84.78,18971.0,62.6246,62.6542,62.6098,62.6542,18971.0
2017-10-13 14:25:00,84.78,84.8,84.76,84.79,30109.0,62.6542,62.669,62.6394,62.6616,30109.0
2017-10-13 14:30:00,84.8,84.81,84.79,84.8,18199.0,62.669,62.6763,62.6616,62.669,18199.0
2017-10-13 14:35:00,84.8,84.8,84.77,84.78,13246.0,62.669,62.669,62.6468,62.6542,13246.0
2017-10-13 14:40:00,84.77,84.78,84.76,84.77,11560.0,62.6468,62.6542,62.6394,62.6468,11560.0
2017-10-13 14:45:00,84.77,84.8,84.77,84.79,18413.0,62.6468,62.669,62.6468,62.6616,18413.0
2017-10-13 14:50:00,84.78,84.81,84.78,84.81,11805.0,62.6542,62.6763,62.6542,62.6763,11805.0
2017-10-13 14:55:00,84.81,84.83,84.8,84.81,41826.0,62.6763,62.6911,62.669,62.6763,41826.0
2017-10-13 15:00:00,84.81,84.85,84.79,84.83,49309.0,62.6763,62.7059,62.6616,62.6911,49309.0
2017-10-13 15:05:00,84.83,84.85,84.82,84.85,13220.0,62.6911,62.7059,62.6837,62.7059,13220.0
2017-10-13 15:10:00,84.85,84.85,84.81,84.83,11527.0,62.7059,62.7059,62.6763,62.6911,11527.0
2017-10-13 15:15:00,84.83,84.83,84.78,84.79,20542.0,62.6911,62.6911,62.6542,62.6616,20542.0
2017-10-13 15:20:00,84.79,84.82,84.77,84.8,37571.0,62.6616,62.6837,62.6468,62.669,37571.0
2017-10-13 15:25:00,84.79,84.83,84.79,84.83,10937.0,62.6616,62.6911,62.6616,62.6911,10937.0
2017-10-13 15:30:00,84.83,84.84,84.79,84.82,26707.0,62.6911,62.6985,62.6616,62.6837,26707.0
2017-10-13 15:35:00,84.81,84.82,84.79,84.8,26390.0,62.6763,62.6837,62.6616,62.669,26390.0
2017-10-13 15:40:00,84.81,84.81,84.77,84.77,45938.0,62.6763,62.6763,62.6468,62.6468,45938.0
2017-10-13 15:45:00,84.78,84.82,84.77,84.81,50322.0,62.6542,62.6837,62.6468,62.6763,50322.0
2017-10-13 15:50:00,84.81,84.81,84.77,84.79,73971.0,62.6763,62.6763,62.6468,62.6616,73971.0
2017-10-13 15:55:00,84.79,84.79,84.75,84.79,113889.0,62.6616,62.6616,62.632,62.6616,113889.0
2017-10-16 09:30:00,84.73,84.9,84.62,84.66,89056.0,62.6172,62.7429,62.5359,62.5655,89056.0
2017-10-16 09:35:00,84.63,84.64,84.37,84.42,34983.0,62.5433,62.5507,62.3512,62.3881,34983.0
2017-10-16 09:40:00,84.41,84.57,84.41,84.56,62543.0,62.3807,62.499,62.3807,62.4916,62543.0
2017-10-16 09:45:00,84.57,84.59,84.48,84.51,17780.0,62.499,62.5138,62.4325,62.4546,17780.0
2017-10-16 09:50:00,84.49,84.72,84.48,84.7,13519.0,62.4399,62.6098,62.4325,62.595,13519.0
2017-10-16 09:55:00,84.73,84.73,84.61,84.64,20378.0,62.6172,62.6172,62.5285,62.5507,20378.0
2017-10-16 10:00:00,84.62,84.62,84.49,84.52,46259.0,62.5359,62.5359,62.4399,62.462,46259.0
2017-10-16 10:05:00,84.54,84.62,84.51,84.58,32291.0,62.4768,62.5359,62.4546,62.5064,32291.0
2017-10-16 10:10:00,84.58,84.66,84.57,84.63,27955.0,62.5064,62.5655,62.499,62.5433,27955.0
2017-10-16 10:15:00,84.64,84.71,84.63,84.7,15456.0,62.5507,62.6024,62.5433,62.595,15456.0
2017-10-16 10:20:00,84.69,84.7,84.62,84.66,16992.0,62.5877,62.595,62.5359,62.5655,16992.0
2017-10-16 10:25:00,84.66,84.69,84.59,84.63,32894.0,62.5655,62.5877,62.5138,62.5433,32894.0
2017-10-16 10:30:00,84.63,84.63,84.57,84.58,16985.0,62.5433,62.5433,62.499,62.5064,16985.0
2017-10-16 10:35:00,84.58,84.59,84.51,84.55,22385.0,62.5064,62.5138,62.4546,62.4842,22385.0
2017-10-16 10:40:00,84.54,84.54,84.49,84.53,19989.0,62.4768,62.4768,62.4399,62.4694,19989.0
2017-10-16 10:45:00,84.54,84.56,84.5,84.5,19888.0,62.4768,62.4916,62.4472,62.4472,19888.0
2017-10-16 10:50:00,84.5,84.5,84.45,84.45,8419.0,62.4472,62.4472,62.4103,62.4103,8419.0
2017-10-16 10:55:00,84.46,84.49,84.45,84.47,40442.0,62.4177,62.4399,62.4103,62.4251,40442.0
2017-10-16 11:00:00,84.47,84.47,84.43,84.46,15255.0,62.4251,62.4251,62.3955,62.4177,15255.0
2017-10-16 11:05:00,84.47,84.47,84.4,84.41,11541.0,62.4251,62.4251,62.3733,62.3807,11541.0
2017-10-16 11:10:00,84.41,84.41,84.35,84.35,27144.0,62.3807,62.3807,62.3364,62.3364,27144.0
2017-10-16 11:15:00,84.35,84.36,84.3,84.31,19455.0,62.3364,62.3438,62.2994,62.3068,19455.0
2017-10-16 11:20:00,84.31,84.37,84.3,84.35,16123.0,62.3068,62.3512,62.2994,62.3364,16123.0
2017-10-16 11:25:00,84.36,84.43,84.35,84.42,20521.0,62.3438,62.3955,62.3364,62.3881,20521.0
2017-10-16 11:30:00,84.43,84.44,84.41,84.43,15997.0,62.3955,62.4029,62.3807,62.3955,15997.0
2017-10-16 11:35:00,84.44,84.48,84.42,84.42,24770.0,62.4029,62.4325,62.3881,62.3881,24770.0
2017-10-16 11:40:00,84.42,84.43,84.4,84.42,19015.0,62.3881,62.3955,62.3733,62.3881,19015.0
2017-10-16 11:45:00,84.42,84.45,84.39,84.41,40017.0,62.3881,62.4103,62.366,62.3807,40017.0
2017-10-16 11:50:00,84.42,84.43,84.39,84.43,7237.0,62.3881,62.3955,62.366,62.3955,7237.0
2017-10-16 11:55:00,84.44,84.45,84.4,84.42,12881.0,62.4029,62.4103,62.3733,62.3881,12881.0
2017-10-16 12:00:00,84.41,84.42,84.39,84.4,15719.0,62.3807,62.3881,62.366,62.3733,15719.0
2017-10-16 12:05:00,84.41,84.43,84.41,84.42,9674.0,62.3807,62.3955,62.3807,62.3881,9674.0
2017-10-16 12:10:00,84.42,84.44,84.36,84.37,12916.0,62.3881,62.4029,62.3438,62.3512,12916.0
2017-10-16 12:15:00,84.37,84.41,84.36,84.41,19603.0,62.3512,62.3807,62.3438,62.3807,19603.0
2017-10-16 12:20:00,84.4,84.41,84.36,84.38,6651.0,62.3733,62.3807,62.3438,62.3586,6651.0
2017-10-16 12:25:00,84.39,84.4,84.35,84.35,20363.0,62.366,62.3733,62.3364,62.3364,20363.0
2017-10-16 12:30:00,84.35,84.39,84.34,84.38,34583.0,62.3364,62.366,62.329,62.3586,34583.0
2017-10-16 12:35:00,84.38,84.39,84.36,84.37,10141.0,62.3586,62.366,62.3438,62.3512,10141.0
2017-10-16 12:40:00,84.38,84.39,84.35,84.36,7006.0,62.3586,62.366,62.3364,62.3438,7006.0
2017-10-16 12:45:00,84.36,84.36,84.34,84.36,10214.0,62.3438,62.3438,62.329,62.3438,10214.0
2017-10-16 12:50:00,84.37,84.37,84.33,84.36,8057.0,62.3512,62.3512,62.3216,62.3438,8057.0
2017-10-16 12:55:00,84.36,84.4,84.36,84.39,9692.0,62.3438,62.3733,62.3438,62.366,9692.0
2017-10-16 13:00:00,84.38,84.38,84.35,84.35,7906.0,62.3586,62.3586,62.3364,62.3364,7906.0
2017-10-16 13:05:00,84.34,84.38,84.34,84.38,4552.0,62.329,62.3586,62.329,62.3586,4552.0
2017-10-16 13:10:00,84.37,84.4,84.36,84.39,12886.0,62.3512,62.3733,62.3438,62.366,12886.0
2017-10-16 13:15:00,84.4,84.42,84.37,84.42,6339.0,62.3733,62.3881,62.3512,62.3881,6339.0
2017-10-16 13:20:00,84.42,84.45,84.42,84.44,15642.0,62.3881,62.4103,62.3881,62.4029,15642.0
2017-10-16 13:25:00,84.43,84.45,84.4,84.44,102391.0,62.3955,62.4103,62.3733,62.4029,102391.0
2017-10-16 13:30:00,84.44,84.47,84.44,84.47,22253.0,62.4029,62.4251,62.4029,62.4251,22253.0
2017-10-16 13:35:00,84.47,84.51,84.46,84.5,31810.0,62.4251,62.4546,62.4177,62.4472,31810.0
2017-10-16 13:40:00,84.49,84.56,84.49,84.53,19976.0,62.4399,62.4916,62.4399,62.4694,19976.0
2017-10-16 13:45:00,84.54,84.54,84.48,84.48,9244.0,62.4768,62.4768,62.4325,62.4325,9244.0
2017-10-16 13:50:00,84.48,84.49,84.43,84.47,18273.0,62.4325,62.4399,62.3955,62.4251,18273.0
2017-10-16 13:55:00,84.47,84.47,84.42,84.43,39255.0,62.4251,62.4251,62.3881,62.3955,39255.0
2017-10-16 14:00:00,84.42,84.46,84.42,84.45,26877.0,62.3881,62.4177,62.3881,62.4103,26877.0
2017-10-16 14:05:00,84.46,84.47,84.41,84.41,19716.0,62.4177,62.4251,62.3807,62.3807,19716.0
2017-10-16 14:10:00,84.42,84.44,84.4,84.4,29586.0,62.3881,62.4029,62.3733,62.3733,29586.0
2017-10-16 14:15:00,84.4,84.41,84.39,84.4,12729.0,62.3733,62.3807,62.366,62.3733,12729.0
2017-10-16 14:20:00,84.39,84.42,84.38,84.42,11337.0,62.366,62.3881,62.3586,62.3881,11337.0
2017-10-16 14:25:00,84.42,84.44,84.41,84.42,17455.0,62.3881,62.4029,62.3807,62.3881,17455.0
2017-10-16 14:30:00,84.42,84.42,84.38,84.38,5625.0,62.3881,62.3881,62.3586,62.3586,5625.0
2017-10-16 14:35:00,84.39,84.39,84.36,84.37,9002.0,62.366,62.366,62.3438,62.3512,9002.0
2017-10-16 14:40:00,84.37,84.41,84.36,84.39,9922.0,62.3512,62.3807,62.3438,62.366,9922.0
2017-10-16 14:45:00,84.39,84.4,84.36,84.37,9728.0,62.366,62.3733,62.3438,62.3512,9728.0
2017-10-16 14:50:00,84.38,84.42,84.36,84.42,15743.0,62.3586,62.3881,62.3438,62.3881,15743.0
2017-10-16 14:55:00,84.41,84.42,84.4,84.41,13490.0,62.3807,62.3881,62.3733,62.3807,13490.0
2017-10-16 15:00:00,84.4,84.4,84.36,84.38,20033.0,62.3733,62.3733,62.3438,62.3586,20033.0
2017-10-16 15:05:00,84.39,84.42,84.39,84.4,13435.0,62.366,62.3881,62.366,62.3733,13435.0
2017-10-16 15:10:00,84.41,84.42,84.39,84.42,26094.0,62.3807,62.3881,62.366,62.3881,26094.0
2017-10-16 15:15:00,84.41,84.46,84.41,84.45,28112.0,62.3807,62.4177,62.3807,62.4103,28112.0
2017-10-16 15:20:00,84.46,84.48,84.45,84.46,20455.0,62.4177,62.4325,62.4103,62.4177,20455.0
2017-10-16 15:25:00,84.45,84.46,84.43,84.43,38606.0,62.4103,62.4177,62.3955,62.3955,38606.0
2017-10-16 15:30:00,84.44,84.47,84.43,84.45,28492.0,62.4029,62.4251,62.3955,62.4103,28492.0
2017-10-16 15:35:00,84.45,84.46,84.42,84.43,29399.0,62.4103,62.4177,62.3881,62.3955,29399.0
2017-10-16 15:40:00,84.42,84.42,84.38,84.4,14740.0,62.3881,62.3881,62.3586,62.3733,14740.0
2017-10-16 15:45:00,84.41,84.43,84.39,84.42,20204.0,62.3807,62.3955,62.366,62.3881,20204.0
2017-10-16 15:50:00,84.42,84.43,84.38,84.4,33096.0,62.3881,62.3955,62.3586,62.3733,33096.0
2017-10-16 15:55:00,84.39,84.41,84.31,84.36,81297.0,62.366,62.3807,62.3068,62.3438,81297.0
2017-10-17 09:30:00,84.28,84.4,84.22,84.37,182104.0,62.2847,62.3733,62.2403,62.3512,182104.0
2017-10-17 09:35:00,84.38,84.5,84.34,84.43,43749.0,62.3586,62.4472,62.329,62.3955,43749.0
2017-10-17 09:40:00,84.45,84.45,84.22,84.24,27503.0,62.4103,62.4103,62.2403,62.2551,27503.0
2017-10-17 09:45:00,84.24,84.31,84.23,84.28,10230.0,62.2551,62.3068,62.2477,62.2847,10230.0
2017-10-17 09:50:00,84.29,84.29,84.2,84.2,14563.0,62.292,62.292,62.2255,62.2255,14563.0
2017-10-17 09:55:00,84.2,84.2,84.13,84.18,18791.0,62.2255,62.2255,62.1738,62.2108,18791.0
2017-10-17 10:00:00,84.2,84.3,84.2,84.25,27730.0,62.2255,62.2994,62.2255,62.2625,27730.0
2017-10-17 10:05:00,84.25,84.28,84.24,84.25,17998.0,62.2625,62.2847,62.2551,62.2625,17998.0
2017-10-17 10:10:00,84.25,84.32,84.24,84.24,54127.0,62.2625,62.3142,62.2551,62.2551,54127.0
2017-10-17 10:15:00,84.24,84.3,84.23,84.29,12612.0,62.2551,62.2994,62.2477,62.292,12612.0
2017-10-17 10:20:00,84.28,84.29,84.19,84.21,14875.0,62.2847,62.292,62.2181,62.2329,14875.0
2017-10-17 10:25:00,84.22,84.23,84.2,84.22,12660.0,62.2403,62.2477,62.2255,62.2403,12660.0
2017-10-17 10:30:00,84.23,84.23,84.16,84.16,9703.0,62.2477,62.2477,62.196,62.196,9703.0
2017-10-17 10:35:00,84.16,84.19,84.13,84.13,10060.0,62.196,62.2181,62.1738,62.1738,10060.0
2017-10-17 10:40:00,84.14,84.18,84.12,84.18,18135.0,62.1812,62.2108,62.1664,62.2108,18135.0
2017-10-17 10:45:00,84.18,84.25,84.17,84.23,31122.0,62.2108,62.2625,62.2034,62.2477,31122.0
2017-10-17 10:50:00,84.24,84.24,84.16,84.19,11263.0,62.2551,62.2551,62.196,62.2181,11263.0
2017-10-17 10:55:00,84.18,84.24,84.18,84.24,50489.0,62.2108,62.2551,62.2108,62.2551,50489.0
2017-10-17 11:00:00,84.24,84.33,84.24,84.32,9974.0,62.2551,62.3216,62.2551,62.3142,9974.0
2017-10-17 11:05:00,84.33,84.41,84.33,84.41,12570.0,62.3216,62.3807,62.3216,62.3807,12570.0
2017-10-17 11:10:00,84.4,84.4,84.36,84.38,10005.0,62.3733,62.3733,62.3438,62.3586,10005.0
2017-10-17 11:15:00,84.39,84.43,84.38,84.41,9705.0,62.366,62.3955,62.3586,62.3807,9705.0
2017-10-17 11:20:00,84.41,84.46,84.41,84.45,12647.0,62.3807,62.4177,62.3807,62.4103,12647.0
2017-10-17 11:25:00,84.46,84.48,84.45,84.46,14433.0,62.4177,62.4325,62.4103,62.4177,14433.0
2017-10-17 11:30:00,84.47,84.47,84.38,84.4,16193.0,62.4251,62.4251,62.3586,62.3733,16193.0
2017-10-17 11:35:00,84.41,84.48,84.41,84.46,13765.0,62.3807,62.4325,62.3807,62.4177,13765.0
2017-10-17 11:40:00,84.45,84.46,84.39,84.43,13177.0,62.4103,62.4177,62.366,62.3955,13177.0
2017-10-17 11:45:00,84.42,84.47,84.41,84.47,15081.0,62.3881,62.4251,62.3807,62.4251,15081.0
2017-10-17 11:50:00,84.46,84.48,84.45,84.48,11487.0,62.4177,62.4325,62.4103,62.4325,11487.0
2017-10-17 11:55:00,84.48,84.48,84.42,84.43,15228.0,62.4325,62.4325,62.3881,62.3955,15228.0
2017-10-17 12:00:00,84.44,84.5,84.44,84.48,14068.0,62.4029,62.4472,62.4029,62.4325,14068.0
2017-10-17 12:05:00,84.47,84.51,84.46,84.5,10485.0,62.4251,62.4546,62.4177,62.4472,10485.0
2017-10-17 12:10:00,84.5,84.52,84.47,84.49,17563.0,62.4472,62.462,62.4251,62.4399,17563.0
2017-10-17 12:15:00,84.48,84.49,84.46,84.48,7074.0,62.4325,62.4399,62.4177,62.4325,7074.0
2017-10-17 12:20:00,84.48,84.49,84.47,84.49,15263.0,62.4325,62.4399,62.4251,62.4399,15263.0
2017-10-17 12:25:00,84.49,84.5,84.45,84.45,15044.0,62.4399,62.4472,62.4103,62.4103,15044.0
2017-10-17 12:30:00,84.46,84.5,84.46,84.48,11679.0,62.4177,62.4472,62.4177,62.4325,11679.0
2017-10-17 12:35:00,84.48,84.5,84.46,84.46,12616.0,62.4325,62.4472,62.4177,62.4177,12616.0
2017-10-17 12:40:00,84.47,84.49,84.45,84.47,8746.0,62.4251,62.4399,62.4103,62.4251,8746.0
2017-10-17 12:45:00,84.47,84.47,84.41,84.42,131062.0,62.4251,62.4251,62.3807,62.3881,131062.0
2017-10-17 12:50:00,84.42,84.42,84.37,84.38,21211.0,62.3881,62.3881,62.3512,62.3586,21211.0
2017-10-17 12:55:00,84.37,84.38,84.35,84.37,7587.0,62.3512,62.3586,62.3364,62.3512,7587.0
2017-10-17 13:00:00,84.37,84.39,84.34,84.38,15623.0,62.3512,62.366,62.329,62.3586,15623.0
2017-10-17 13:05:00,84.39,84.4,84.37,84.37,7215.0,62.366,62.3733,62.3512,62.3512,7215.0
2017-10-17 13:10:00,84.37,84.39,84.35,84.37,9723.0,62.3512,62.366,62.3364,62.3512,9723.0
2017-10-17 13:15:00,84.38,84.44,84.38,84.4,64935.0,62.3586,62.4029,62.3586,62.3733,64935.0
2017-10-17 13:20:00,84.4,84.4,84.32,84.33,31749.0,62.3733,62.3733,62.3142,62.3216,31749.0
2017-10-17 13:25:00,84.33,84.37,84.32,84.36,20144.0,62.3216,62.3512,62.3142,62.3438,20144.0
2017-10-17 13:30:00,84.36,84.38,84.33,84.35,7251.0,62.3438,62.3586,62.3216,62.3364,7251.0
2017-10-17 13:35:00,84.35,84.36,84.33,84.34,23521.0,62.3364,62.3438,62.3216,62.329,23521.0
2017-10-17 13:40:00,84.34,84.36,84.32,84.36,16214.0,62.329,62.3438,62.3142,62.3438,16214.0
2017-10-17 13:45:00,84.35,84.38,84.33,84.33,14369.0,62.3364,62.3586,62.3216,62.3216,14369.0
2017-10-17 13:50:00,84.33,84.39,84.33,84.39,7501.0,62.3216,62.366,62.3216,62.366,7501.0
2017-10-17 13:55:00,84.39,84.41,84.38,84.41,39048.0,62.366,62.3807,62.3586,62.3807,39048.0
2017-10-17 14:00:00,84.42,84.42,84.38,84.39,33508.0,62.3881,62.3881,62.3586,62.366,33508.0
2017-10-17 14:05:00,84.39,84.4,84.32,84.35,28866.0,62.366,62.3733,62.3142,62.3364,28866.0
2017-10-17 14:10:00,84.36,84.4,84.34,84.4,7296.0,62.3438,62.3733,62.329,62.3733,7296.0
2017-10-17 14:15:00,84.39,84.41,84.37,84.4,37993.0,62.366,62.3807,62.3512,62.3733,37993.0
2017-10-17 14:20:00,84.4,84.41,84.38,84.38,64931.0,62.3733,62.3807,62.3586,62.3586,64931.0
2017-10-17 14:25:00,84.39,84.41,84.38,84.4,25451.0,62.366,62.3807,62.3586,62.3733,25451.0
2017-10-17 14:30:00,84.39,84.39,84.31,84.31,59142.0,62.366,62.366,62.3068,62.3068,59142.0
2017-10-17 14:35:00,84.31,84.35,84.31,84.35,9531.0,62.3068,62.3364,62.3068,62.3364,9531.0
2017-10-17 14:40:00,84.36,84.38,84.35,84.38,8468.0,62.3438,62.3586,62.3364,62.3586,8468.0
2017-10-17 14:45:00,84.37,84.37,84.36,84.37,7047.0,62.3512,62.3512,62.3438,62.3512,7047.0
2017-10-17 14:50:00,84.36,84.37,84.32,84.32,11404.0,62.3438,62.3512,62.3142,62.3142,11404.0
2017-10-17 14:55:00,84.33,84.35,84.31,84.34,13233.0,62.3216,62.3364,62.3068,62.329,13233.0
2017-10-17 15:00:00,84.34,84.35,84.32,84.35,10662.0,62.329,62.3364,62.3142,62.3364,10662.0
2017-10-17 15:05:00,84.36,84.38,84.34,84.36,12862.0,62.3438,62.3586,62.329,62.3438,12862.0
2017-10-17 15:10:00,84.37,84.38,84.33,84.35,20832.0,62.3512,62.3586,62.3216,62.3364,20832.0
2017-10-17 15:15:00,84.35,84.35,84.33,84.35,22138.0,62.3364,62.3364,62.3216,62.3364,22138.0
2017-10-17 15:20:00,84.35,84.37,84.34,84.36,21022.0,62.3364,62.3512,62.329,62.3438,21022.0
2017-10-17 15:25:00,84.37,84.38,84.33,84.35,22934.0,62.3512,62.3586,62.3216,62.3364,22934.0
2017-10-17 15:30:00,84.35,84.45,84.35,84.45,23994.0,62.3364,62.4103,62.3364,62.4103,23994.0
2017-10-17 15:35:00,84.45,84.48,84.44,84.44,32773.0,62.4103,62.4325,62.4029,62.4029,32773.0
2017-10-17 15:40:00,84.45,84.48,84.43,84.47,23523.0,62.4103,62.4325,62.3955,62.4251,23523.0
2017-10-17 15:45:00,84.48,84.5,84.44,84.45,35830.0,62.4325,62.4472,62.4029,62.4103,35830.0
2017-10-17 15:50:00,84.44,84.48,84.42,84.42,30139.0,62.4029,62.4325,62.3881,62.3881,30139.0
2017-10-17 15:55:00,84.43,84.47,84.43,84.45,131116.0,62.3955,62.4251,62.3955,62.4103,131116.0
2017-10-18 09:30:00,84.37,84.58,84.21,84.57,60526.0,62.3512,62.5064,62.2329,62.499,60526.0
2017-10-18 09:35:00,84.56,84.69,84.54,84.63,35510.0,62.4916,62.5877,62.4768,62.5433,35510.0
2017-10-18 09:40:00,84.63,84.64,84.31,84.36,63290.0,62.5433,62.5507,62.3068,62.3438,63290.0
2017-10-18 09:45:00,84.36,84.38,84.29,84.35,91663.0,62.3438,62.3586,62.292,62.3364,91663.0
2017-10-18 09:50:00,84.34,84.36,84.29,84.31,16300.0,62.329,62.3438,62.292,62.3068,16300.0
2017-10-18 09:55:00,84.31,84.31,84.23,84.25,31148.0,62.3068,62.3068,62.2477,62.2625,31148.0
2017-10-18 10:00:00,84.24,84.28,84.21,84.28,28259.0,62.2551,62.2847,62.2329,62.2847,28259.0
2017-10-18 10:05:00,84.28,84.39,84.27,84.38,11143.0,62.2847,62.366,62.2773,62.3586,11143.0
2017-10-18 10:10:00,84.37,84.37,84.24,84.28,22941.0,62.3512,62.3512,62.2551,62.2847,22941.0
2017-10-18 10:15:00,84.27,84.37,84.27,84.35,11935.0,62.2773,62.3512,62.2773,62.3364,11935.0
2017-10-18 10:20:00,84.35,84.38,84.34,84.37,11017.0,62.3364,62.3586,62.329,62.3512,11017.0
2017-10-18 10:25:00,84.37,84.37,84.31,84.33,12553.0,62.3512,62.3512,62.3068,62.3216,12553.0
2017-10-18 10:30:00,84.32,84.37,84.26,84.33,24353.0,62.3142,62.3512,62.2699,62.3216,24353.0
2017-10-18 10:35:00,84.33,84.36,84.28,84.34,18295.0,62.3216,62.3438,62.2847,62.329,18295.0
2017-10-18 10:40:00,84.34,84.35,84.32,84.33,16683.0,62.329,62.3364,62.3142,62.3216,16683.0
2017-10-18 10:45:00,84.32,84.37,84.32,84.33,22493.0,62.3142,62.3512,62.3142,62.3216,22493.0
2017-10-18 10:50:00,84.33,84.33,84.27,84.28,5108.0,62.3216,62.3216,62.2773,62.2847,5108.0
2017-10-18 10:55:00,84.28,84.31,84.22,84.31,19280.0,62.2847,62.3068,62.2403,62.3068,19280.0
2017-10-18 11:00:00,84.31,84.32,84.28,84.3,11542.0,62.3068,62.3142,62.2847,62.2994,11542.0
2017-10-18 11:05:00,84.28,84.3,84.25,84.3,9259.0,62.2847,62.2994,62.2625,62.2994,9259.0
2017-10-18 11:10:00,84.3,84.31,84.27,84.31,10590.0,62.2994,62.3068,62.2773,62.3068,10590.0
2017-10-18 11:15:00,84.3,84.31,84.26,84.3,9080.0,62.2994,62.3068,62.2699,62.2994,9080.0
2017-10-18 11:20:00,84.3,84.31,84.22,84.23,14919.0,62.2994,62.3068,62.2403,62.2477,14919.0
2017-10-18 11:25:00,84.24,84.3,84.23,84.29,14006.0,62.2551,62.2994,62.2477,62.292,14006.0
2017-10-18 11:30:00,84.29,84.3,84.27,84.27,30844.0,62.292,62.2994,62.2773,62.2773,30844.0
2017-10-18 11:35:00,84.27,84.29,84.26,84.29,11995.0,62.2773,62.292,62.2699,62.292,11995.0
2017-10-18 11:40:00,84.29,84.35,84.29,84.35,50297.0,62.292,62.3364,62.292,62.3364,50297.0
2017-10-18 11:45:00,84.35,84.35,84.29,84.31,15581.0,62.3364,62.3364,62.292,62.3068,15581.0
2017-10-18 11:50:00,84.3,84.32,84.29,84.32,50836.0,62.2994,62.3142,62.292,62.3142,50836.0
2017-10-18 11:55:00,84.32,84.33,84.3,84.31,14547.0,62.3142,62.3216,62.2994,62.3068,14547.0
2017-10-18 12:00:00,84.32,84.32,84.29,84.31,9847.0,62.3142,62.3142,62.292,62.3068,9847.0
2017-10-18 12:05:00,84.31,84.31,84.28,84.31,9681.0,62.3068,62.3068,62.2847,62.3068,9681.0
2017-10-18 12:10:00,84.31,84.32,84.3,84.32,6824.0,62.3068,62.3142,62.2994,62.3142,6824.0
2017-10-18 12:15:00,84.31,84.33,84.29,84.32,5573.0,62.3068,62.3216,62.292,62.3142,5573.0
2017-10-18 12:20:00,84.33,84.38,84.33,84.37,20656.0,62.3216,62.3586,62.3216,62.3512,20656.0
2017-10-18 12:25:00,84.37,84.38,84.34,84.34,10812.0,62.3512,62.3586,62.329,62.329,10812.0
2017-10-18 12:30:00,84.34,84.37,84.33,84.35,5785.0,62.329,62.3512,62.3216,62.3364,5785.0
2017-10-18 12:35:00,84.37,84.37,84.32,84.36,20227.0,62.3512,62.3512,62.3142,62.3438,20227.0
2017-10-18 12:40:00,84.36,84.37,84.34,84.34,5803.0,62.3438,62.3512,62.329,62.329,5803.0
2017-10-18 12:45:00,84.34,84.36,84.33,84.34,14029.0,62.329,62.3438,62.3216,62.329,14029.0
2017-10-18 12:50:00,84.35,84.35,84.31,84.33,9578.0,62.3364,62.3364,62.3068,62.3216,9578.0
2017-10-18 12:55:00,84.33,84.33,84.29,84.29,6581.0,62.3216,62.3216,62.292,62.292,6581.0
2017-10-18 13:00:00,84.3,84.31,84.28,84.28,8762.0,62.2994,62.3068,62.2847,62.2847,8762.0
2017-10-18 13:05:00,84.28,84.29,84.26,84.27,9962.0,62.2847,62.292,62.2699,62.2773,9962.0
2017-10-18 13:10:00,84.27,84.31,84.27,84.3,8646.0,62.2773,62.3068,62.2773,62.2994,8646.0
2017-10-18 13:15:00,84.3,84.32,84.29,84.3,5937.0,62.2994,62.3142,62.292,62.2994,5937.0
2017-10-18 13:20:00,84.3,84.33,84.3,84.32,24455.0,62.2994,62.3216,62.2994,62.3142,24455.0
2017-10-18 13:25:00,84.31,84.34,84.3,84.34,6255.0,62.3068,62.329,62.2994,62.329,6255.0
2017-10-18 13:30:00,84.34,84.35,84.32,84.34,9100.0,62.329,62.3364,62.3142,62.329,9100.0
2017-10-18 13:35:00,84.33,84.35,84.32,84.34,10828.0,62.3216,62.3364,62.3142,62.329,10828.0
2017-10-18 13:40:00,84.34,84.38,84.34,84.38,5826.0,62.329,62.3586,62.329,62.3586,5826.0
2017-10-18 13:45:00,84.38,84.41,84.37,84.4,14468.0,62.3586,62.3807,62.3512,62.3733,14468.0
2017-10-18 13:50:00,84.41,84.42,84.38,84.39,9667.0,62.3807,62.3881,62.3586,62.366,9667.0
2017-10-18 13:55:00,84.39,84.41,84.37,84.39,7378.0,62.366,62.3807,62.3512,62.366,7378.0
2017-10-18 14:00:00,84.4,84.45,84.4,84.44,25789.0,62.3733,62.4103,62.3733,62.4029,25789.0
2017-10-18 14:05:00,84.44,84.46,84.43,84.46,7985.0,62.4029,62.4177,62.3955,62.4177,7985.0
2017-10-18 14:10:00,84.46,84.49,84.45,84.48,9889.0,62.4177,62.4399,62.4103,62.4325,9889.0
2017-10-18 14:15:00,84.49,84.49,84.45,84.46,8540.0,62.4399,62.4399,62.4103,62.4177,8540.0
2017-10-18 14:20:00,84.46,84.49,84.46,84.47,8251.0,62.4177,62.4399,62.4177,62.4251,8251.0
2017-10-18 14:25:00,84.47,84.51,84.46,84.51,9506.0,62.4251,62.4546,62.4177,62.4546,9506.0
2017-10-18 14:30:00,84.5,84.51,84.48,84.49,13065.0,62.4472,62.4546,62.4325,62.4399,13065.0
2017-10-18 14:35:00,84.5,84.52,84.49,84.51,9840.0,62.4472,62.462,62.4399,62.4546,9840.0
2017-10-18 14:40:00,84.51,84.51,84.47,84.49,20846.0,62.4546,62.4546,62.4251,62.4399,20846.0
2017-10-18 14:45:00,84.49,84.52,84.48,84.52,19332.0,62.4399,62.462,62.4325,62.462,19332.0
2017-10-18 14:50:00,84.52,84.55,84.51,84.54,19643.0,62.462,62.4842,62.4546,62.4768,19643.0
2017-10-18 14:55:00,84.54,84.54,84.48,84.5,16959.0,62.4768,62.4768,62.4325,62.4472,16959.0
2017-10-18 15:00:00,84.49,84.51,84.47,84.49,11632.0,62.4399,62.4546,62.4251,62.4399,11632.0
2017-10-18 15:05:00,84.49,84.5,84.46,84.49,15667.0,62.4399,62.4472,62.4177,62.4399,15667.0
2017-10-18 15:10:00,84.48,84.5,84.47,84.49,14701.0,62.4325,62.4472,62.4251,62.4399,14701.0
2017-10-18 15:15:00,84.48,84.52,84.48,84.52,26597.0,62.4325,62.462,62.4325,62.462,26597.0
2017-10-18 15:20:00,84.52,84.52,84.49,84.49,13716.0,62.462,62.462,62.4399,62.4399,13716.0
2017-10-18 15:25:00,84.47,84.49,84.46,84.48,18637.0,62.4251,62.4399,62.4177,62.4325,18637.0
2017-10-18 15:30:00,84.48,84.5,84.48,84.48,13137.0,62.4325,62.4472,62.4325,62.4325,13137.0
2017-10-18 15:35:00,84.48,84.5,84.47,84.5,23063.0,62.4325,62.4472,62.4251,62.4472,23063.0
2017-10-18 15:40:00,84.49,84.5,84.39,84.39,35662.0,62.4399,62.4472,62.366,62.366,35662.0
2017-10-18 15:45:00,84.39,84.43,84.37,84.37,44792.0,62.366,62.3955,62.3512,62.3512,44792.0
2017-10-18 15:50:00,84.37,84.42,84.34,84.4,50880.0,62.3512,62.3881,62.329,62.3733,50880.0
2017-10-18 15:55:00,84.4,84.44,84.38,84.38,146304.0,62.3733,62.4029,62.3586,62.3586,146304.0
2017-10-19 09:30:00,84.36,84.48,84.26,84.48,73582.0,62.3438,62.4325,62.2699,62.4325,73582.0
2017-10-19 09:35:00,84.47,84.54,84.24,84.27,76695.0,62.4251,62.4768,62.2551,62.2773,76695.0
2017-10-19 09:40:00,84.25,84.32,84.21,84.21,43130.0,62.2625,62.3142,62.2329,62.2329,43130.0
2017-10-19 09:45:00,84.21,84.21,84.08,84.08,21342.0,62.2329,62.2329,62.1369,62.1369,21342.0
2017-10-19 09:50:00,84.09,84.15,84.03,84.03,44990.0,62.1442,62.1886,62.0999,62.0999,44990.0
2017-10-19 09:55:00,84.02,84.05,83.96,83.99,70197.0,62.0925,62.1147,62.0482,62.0703,70197.0
2017-10-19 10:00:00,83.99,84.0,83.9,83.93,37019.0,62.0703,62.0777,62.0038,62.026,37019.0
2017-10-19 10:05:00,83.93,83.93,83.85,83.86,26268.0,62.026,62.026,61.9669,61.9743,26268.0
2017-10-19 10:10:00,83.85,83.97,83.84,83.9,43158.0,61.9669,62.0556,61.9595,62.0038,43158.0
2017-10-19 10:15:00,83.9,83.97,83.89,83.94,36021.0,62.0038,62.0556,61.9964,62.0334,36021.0
2017-10-19 10:20:00,83.94,84.05,83.94,84.05,19168.0,62.0334,62.1147,62.0334,62.1147,19168.0
2017-10-19 10:25:00,84.04,84.09,84.01,84.07,27806.0,62.1073,62.1442,62.0851,62.1295,27806.0
2017-10-19 10:30:00,84.07,84.11,84.04,84.1,13084.0,62.1295,62.159,62.1073,62.1516,13084.0
2017-10-19 10:35:00,84.11,84.16,84.07,84.14,24813.0,62.159,62.196,62.1295,62.1812,24813.0
2017-10-19 10:40:00,84.13,84.14,84.09,84.11,6171.0,62.1738,62.1812,62.1442,62.159,6171.0
2017-10-19 10:45:00,84.12,84.14,84.06,84.09,10858.0,62.1664,62.1812,62.1221,62.1442,10858.0
2017-10-19 10:50:00,84.09,84.17,84.09,84.13,18865.0,62.1442,62.2034,62.1442,62.1738,18865.0
2017-10-19 10:55:00,84.12,84.15,84.11,84.14,22841.0,62.1664,62.1886,62.159,62.1812,22841.0
2017-10-19 11:00:00,84.15,84.16,84.08,84.12,10746.0,62.1886,62.196,62.1369,62.1664,10746.0
2017-10-19 11:05:00,84.11,84.11,84.06,84.06,7737.0,62.159,62.159,62.1221,62.1221,7737.0
2017-10-19 11:10:00,84.07,84.1,84.07,84.09,10814.0,62.1295,62.1516,62.1295,62.1442,10814.0
2017-10-19 11:15:00,84.1,84.11,84.05,84.05,20881.0,62.1516,62.159,62.1147,62.1147,20881.0
2017-10-19 11:20:00,84.05,84.07,84.04,84.06,13150.0,62.1147,62.1295,62.1073,62.1221,13150.0
2017-10-19 11:25:00,84.06,84.07,84.01,84.02,32038.0,62.1221,62.1295,62.0851,62.0925,32038.0
2017-10-19 11:30:00,84.02,84.02,83.98,83.99,11534.0,62.0925,62.0925,62.063,62.0703,11534.0
2017-10-19 11:35:00,83.99,84.05,83.98,84.04,16833.0,62.0703,62.1147,62.063,62.1073,16833.0
2017-10-19 11:40:00,84.03,84.09,84.02,84.09,29573.0,62.0999,62.1442,62.0925,62.1442,29573.0
2017-10-19 11:45:00,84.09,84.13,84.08,84.13,20007.0,62.1442,62.1738,62.1369,62.1738,20007.0
2017-10-19 11:50:00,84.12,84.17,84.11,84.12,19055.0,62.1664,62.2034,62.159,62.1664,19055.0
2017-10-19 11:55:00,84.13,84.13,84.1,84.11,11252.0,62.1738,62.1738,62.1516,62.159,11252.0
2017-10-19 12:00:00,84.12,84.12,84.07,84.1,9859.0,62.1664,62.1664,62.1295,62.1516,9859.0
2017-10-19 12:05:00,84.1,84.1,84.07,84.09,9087.0,62.1516,62.1516,62.1295,62.1442,9087.0
2017-10-19 12:10:00,84.08,84.1,84.07,84.1,11161.0,62.1369,62.1516,62.1295,62.1516,11161.0
2017-10-19 12:15:00,84.09,84.15,84.09,84.15,8028.0,62.1442,62.1886,62.1442,62.1886,8028.0
2017-10-19 12:20:00,84.15,84.16,84.1,84.15,11042.0,62.1886,62.196,62.1516,62.1886,11042.0
2017-10-19 12:25:00,84.14,84.18,84.14,84.18,5384.0,62.1812,62.2108,62.1812,62.2108,5384.0
2017-10-19 12:30:00,84.18,84.2,84.15,84.17,12028.0,62.2108,62.2255,62.1886,62.2034,12028.0
2017-10-19 12:35:00,84.16,84.18,84.13,84.13,8290.0,62.196,62.2108,62.1738,62.1738,8290.0
2017-10-19 12:40:00,84.13,84.16,84.08,84.16,24067.0,62.1738,62.196,62.1369,62.196,24067.0
2017-10-19 12:45:00,84.16,84.19,84.16,84.19,11575.0,62.196,62.2181,62.196,62.2181,11575.0
2017-10-19 12:50:00,84.19,84.21,84.17,84.17,10960.0,62.2181,62.2329,62.2034,62.2034,10960.0
2017-10-19 12:55:00,84.17,84.18,84.16,84.17,3588.0,62.2034,62.2108,62.196,62.2034,3588.0
2017-10-19 13:00:00,84.18,84.19,84.15,84.17,14010.0,62.2108,62.2181,62.1886,62.2034,14010.0
2017-10-19 13:05:00,84.18,84.19,84.16,84.19,4531.0,62.2108,62.2181,62.196,62.2181,4531.0
2017-10-19 13:10:00,84.19,84.21,84.18,84.21,23934.0,62.2181,62.2329,62.2108,62.2329,23934.0
2017-10-19 13:15:00,84.2,84.21,84.18,84.19,10393.0,62.2255,62.2329,62.2108,62.2181,10393.0
2017-10-19 13:20:00,84.19,84.22,84.19,84.2,9638.0,62.2181,62.2403,62.2181,62.2255,9638.0
2017-10-19 13:25:00,84.2,84.22,84.16,84.17,17751.0,62.2255,62.2403,62.196,62.2034,17751.0
2017-10-19 13:30:00,84.17,84.17,84.13,84.15,10495.0,62.2034,62.2034,62.1738,62.1886,10495.0
2017-10-19 13:35:00,84.16,84.17,84.15,84.17,14225.0,62.196,62.2034,62.1886,62.2034,14225.0
2017-10-19 13:40:00,84.17,84.17,84.13,84.14,8868.0,62.2034,62.2034,62.1738,62.1812,8868.0
2017-10-19 13:45:00,84.14,84.16,84.14,84.16,6507.0,62.1812,62.196,62.1812,62.196,6507.0
2017-10-19 13:50:00,84.16,84.17,84.14,84.17,15576.0,62.196,62.2034,62.1812,62.2034,15576.0
2017-10-19 13:55:00,84.17,84.18,84.16,84.16,11079.0,62.2034,62.2108,62.196,62.196,11079.0
2017-10-19 14:00:00,84.17,84.2,84.16,84.2,11059.0,62.2034,62.2255,62.196,62.2255,11059.0
2017-10-19 14:05:00,84.2,84.27,84.19,84.26,18866.0,62.2255,62.2773,62.2181,62.2699,18866.0
2017-10-19 14:10:00,84.26,84.27,84.25,84.26,4909.0,62.2699,62.2773,62.2625,62.2699,4909.0
2017-10-19 14:15:00,84.26,84.26,84.23,84.24,8346.0,62.2699,62.2699,62.2477,62.2551,8346.0
2017-10-19 14:20:00,84.23,84.23,84.17,84.18,23683.0,62.2477,62.2477,62.2034,62.2108,23683.0
2017-10-19 14:25:00,84.18,84.22,84.17,84.19,14206.0,62.2108,62.2403,62.2034,62.2181,14206.0
2017-10-19 14:30:00,84.19,84.25,84.19,84.24,8565.0,62.2181,62.2625,62.2181,62.2551,8565.0
2017-10-19 14:35:00,84.25,84.29,84.23,84.24,42440.0,62.2625,62.292,62.2477,62.2551,42440.0
2017-10-19 14:40:00,84.24,84.26,84.22,84.23,18608.0,62.2551,62.2699,62.2403,62.2477,18608.0
2017-10-19 14:45:00,84.24,84.24,84.19,84.2,14046.0,62.2551,62.2551,62.2181,62.2255,14046.0
2017-10-19 14:50:00,84.2,84.22,84.19,84.21,41523.0,62.2255,62.2403,62.2181,62.2329,41523.0
2017-10-19 14:55:00,84.21,84.22,84.16,84.17,19062.0,62.2329,62.2403,62.196,62.2034,19062.0
2017-10-19 15:00:00,84.17,84.19,84.16,84.17,12210.0,62.2034,62.2181,62.196,62.2034,12210.0
2017-10-19 15:05:00,84.18,84.2,84.14,84.14,20613.0,62.2108,62.2255,62.1812,62.1812,20613.0
2017-10-19 15:10:00,84.14,84.17,84.12,84.14,17836.0,62.1812,62.2034,62.1664,62.1812,17836.0
2017-10-19 15:15:00,84.14,84.16,84.12,84.13,31144.0,62.1812,62.196,62.1664,62.1738,31144.0
2017-10-19 15:20:00,84.13,84.13,84.08,84.11,17812.0,62.1738,62.1738,62.1369,62.159,17812.0
2017-10-19 15:25:00,84.12,84.14,84.11,84.12,15515.0,62.1664,62.1812,62.159,62.1664,15515.0
2017-10-19 15:30:00,84.13,84.13,84.09,84.1,21867.0,62.1738,62.1738,62.1442,62.1516,21867.0
2017-10-19 15:35:00,84.11,84.11,84.06,84.06,16642.0,62.159,62.159,62.1221,62.1221,16642.0
2017-10-19 15:40:00,84.07,84.09,84.05,84.06,30169.0,62.1295,62.1442,62.1147,62.1221,30169.0
2017-10-19 15:45:00,84.07,84.11,84.06,84.11,36275.0,62.1295,62.159,62.1221,62.159,36275.0
2017-10-19 15:50:00,84.1,84.1,84.07,84.09,40020.0,62.1516,62.1516,62.1295,62.1442,40020.0
2017-10-19 15:55:00,84.09,84.13,84.07,84.12,86274.0,62.1442,62.1738,62.1295,62.1664,86274.0
2017-10-20 09:30:00,84.06,84.1,83.72,83.86,191079.0,62.1221,62.1516,61.8708,61.9743,191079.0
2017-10-20 09:35:00,83.85,83.93,83.76,83.81,22706.0,61.9669,62.026,61.9004,61.9373,22706.0
2017-10-20 09:40:00,83.79,83.8,83.67,83.77,19937.0,61.9225,61.9299,61.8339,61.9078,19937.0
2017-10-20 09:45:00,83.79,83.8,83.73,83.77,16688.0,61.9225,61.9299,61.8782,61.9078,16688.0
2017-10-20 09:50:00,83.77,83.77,83.68,83.71,11426.0,61.9078,61.9078,61.8412,61.8634,11426.0
2017-10-20 09:55:00,83.71,83.71,83.62,83.62,15556.0,61.8634,61.8634,61.7969,61.7969,15556.0
2017-10-20 10:00:00,83.63,83.63,83.56,83.58,36826.0,61.8043,61.8043,61.7526,61.7673,36826.0
2017-10-20 10:05:00,83.58,83.59,83.51,83.55,67468.0,61.7673,61.7747,61.7156,61.7452,67468.0
2017-10-20 10:10:00,83.55,83.65,83.51,83.65,87930.0,61.7452,61.8191,61.7156,61.8191,87930.0
2017-10-20 10:15:00,83.64,83.69,83.61,83.67,24177.0,61.8117,61.8486,61.7895,61.8339,24177.0
2017-10-20 10:20:00,83.69,83.79,83.69,83.74,149989.0,61.8486,61.9225,61.8486,61.8856,149989.0
2017-10-20 10:25:00,83.72,83.72,83.66,83.69,18758.0,61.8708,61.8708,61.8265,61.8486,18758.0
2017-10-20 10:30:00,83.69,83.69,83.62,83.63,18079.0,61.8486,61.8486,61.7969,61.8043,18079.0
2017-10-20 10:35:00,83.62,83.67,83.62,83.67,30964.0,61.7969,61.8339,61.7969,61.8339,30964.0
2017-10-20 10:40:00,83.66,83.67,83.63,83.67,12540.0,61.8265,61.8339,61.8043,61.8339,12540.0
2017-10-20 10:45:00,83.67,83.74,83.66,83.74,31709.0,61.8339,61.8856,61.8265,61.8856,31709.0
2017-10-20 10:50:00,83.72,83.74,83.69,83.72,19812.0,61.8708,61.8856,61.8486,61.8708,19812.0
2017-10-20 10:55:00,83.73,83.73,83.69,83.69,30959.0,61.8782,61.8782,61.8486,61.8486,30959.0
2017-10-20 11:00:00,83.69,83.7,83.66,83.66,18822.0,61.8486,61.856,61.8265,61.8265,18822.0
2017-10-20 11:05:00,83.66,83.67,83.63,83.65,18166.0,61.8265,61.8339,61.8043,61.8191,18166.0
2017-10-20 11:10:00,83.65,83.67,83.64,83.66,19830.0,61.8191,61.8339,61.8117,61.8265,19830.0
2017-10-20 11:15:00,83.65,83.72,83.65,83.7,24089.0,61.8191,61.8708,61.8191,61.856,24089.0
2017-10-20 11:20:00,83.71,83.71,83.66,83.67,21554.0,61.8634,61.8634,61.8265,61.8339,21554.0
2017-10-20 11:25:00,83.68,83.7,83.67,83.68,35311.0,61.8412,61.856,61.8339,61.8412,35311.0
2017-10-20 11:30:00,83.68,83.71,83.67,83.69,28259.0,61.8412,61.8634,61.8339,61.8486,28259.0
2017-10-20 11:35:00,83.69,83.71,83.68,83.69,39580.0,61.8486,61.8634,61.8412,61.8486,39580.0
2017-10-20 11:40:00,83.7,83.7,83.65,83.66,45093.0,61.856,61.856,61.8191,61.8265,45093.0
2017-10-20 11:45:00,83.67,83.68,83.63,83.65,45377.0,61.8339,61.8412,61.8043,61.8191,45377.0
2017-10-20 11:50:00,83.66,83.66,83.62,83.63,17735.0,61.8265,61.8265,61.7969,61.8043,17735.0
2017-10-20 11:55:00,83.64,83.66,83.61,83.64,11486.0,61.8117,61.8265,61.7895,61.8117,11486.0
2017-10-20 12:00:00,83.64,83.64,83.59,83.62,13791.0,61.8117,61.8117,61.7747,61.7969,13791.0
2017-10-20 12:05:00,83.61,83.64,83.6,83.62,25747.0,61.7895,61.8117,61.7821,61.7969,25747.0
2017-10-20 12:10:00,83.62,83.63,83.6,83.62,16173.0,61.7969,61.8043,61.7821,61.7969,16173.0
2017-10-20 12:15:00,83.62,83.63,83.57,83.58,10202.0,61.7969,61.8043,61.76,61.7673,10202.0
2017-10-20 12:20:00,83.57,83.58,83.51,83.51,21214.0,61.76,61.7673,61.7156,61.7156,21214.0
2017-10-20 12:25:00,83.52,83.52,83.47,83.48,23937.0,61.723,61.723,61.6861,61.6934,23937.0
2017-10-20 12:30:00,83.48,83.48,83.44,83.47,40316.0,61.6934,61.6934,61.6639,61.6861,40316.0
2017-10-20 12:35:00,83.47,83.5,83.46,83.5,14308.0,61.6861,61.7082,61.6787,61.7082,14308.0
2017-10-20 12:40:00,83.5,83.55,83.5,83.54,52432.0,61.7082,61.7452,61.7082,61.7378,52432.0
2017-10-20 12:45:00,83.54,83.54,83.51,83.52,25996.0,61.7378,61.7378,61.7156,61.723,25996.0
2017-10-20 12:50:00,83.52,83.53,83.5,83.51,32872.0,61.723,61.7304,61.7082,61.7156,32872.0
2017-10-20 12:55:00,83.5,83.55,83.5,83.55,32923.0,61.7082,61.7452,61.7082,61.7452,32923.0
2017-10-20 13:00:00,83.56,83.56,83.53,83.54,19328.0,61.7526,61.7526,61.7304,61.7378,19328.0
2017-10-20 13:05:00,83.54,83.54,83.52,83.54,12965.0,61.7378,61.7378,61.723,61.7378,12965.0
2017-10-20 13:10:00,83.54,83.55,83.53,83.54,29604.0,61.7378,61.7452,61.7304,61.7378,29604.0
2017-10-20 13:15:00,83.54,83.54,83.5,83.53,52852.0,61.7378,61.7378,61.7082,61.7304,52852.0
2017-10-20 13:20:00,83.53,83.54,83.52,83.53,57203.0,61.7304,61.7378,61.723,61.7304,57203.0
2017-10-20 13:25:00,83.54,83.54,83.51,83.52,26267.0,61.7378,61.7378,61.7156,61.723,26267.0
2017-10-20 13:30:00,83.51,83.51,83.47,83.48,29507.0,61.7156,61.7156,61.6861,61.6934,29507.0
2017-10-20 13:35:00,83.48,83.52,83.47,83.49,42607.0,61.6934,61.723,61.6861,61.7008,42607.0
2017-10-20 13:40:00,83.49,83.5,83.48,83.48,9241.0,61.7008,61.7082,61.6934,61.6934,9241.0
2017-10-20 13:45:00,83.48,83.48,83.42,83.42,29433.0,61.6934,61.6934,61.6491,61.6491,29433.0
2017-10-20 13:50:00,83.42,83.43,83.37,83.39,24164.0,61.6491,61.6565,61.6122,61.6269,24164.0
2017-10-20 13:55:00,83.38,83.41,83.37,83.4,88380.0,61.6195,61.6417,61.6122,61.6343,88380.0
2017-10-20 14:00:00,83.4,83.41,83.34,83.34,13306.0,61.6343,61.6417,61.59,61.59,13306.0
2017-10-20 14:05:00,83.34,83.37,83.33,83.36,51328.0,61.59,61.6122,61.5826,61.6048,51328.0
2017-10-20 14:10:00,83.37,83.43,83.36,83.37,30761.0,61.6122,61.6565,61.6048,61.6122,30761.0
2017-10-20 14:15:00,83.38,83.41,83.37,83.4,17281.0,61.6195,61.6417,61.6122,61.6343,17281.0
2017-10-20 14:20:00,83.4,83.47,83.4,83.46,15199.0,61.6343,61.6861,61.6343,61.6787,15199.0
2017-10-20 14:25:00,83.46,83.53,83.45,83.53,21032.0,61.6787,61.7304,61.6713,61.7304,21032.0
2017-10-20 14:30:00,83.53,83.56,83.51,83.53,15622.0,61.7304,61.7526,61.7156,61.7304,15622.0
2017-10-20 14:35:00,83.53,83.54,83.51,83.52,17097.0,61.7304,61.7378,61.7156,61.723,17097.0
2017-10-20 14:40:00,83.52,83.52,83.5,83.51,12008.0,61.723,61.723,61.7082,61.7156,12008.0
2017-10-20 14:45:00,83.5,83.54,83.5,83.51,36477.0,61.7082,61.7378,61.7082,61.7156,36477.0
2017-10-20 14:50:00,83.51,83.54,83.5,83.5,27883.0,61.7156,61.7378,61.7082,61.7082,27883.0
2017-10-20 14:55:00,83.51,83.53,83.5,83.51,13573.0,61.7156,61.7304,61.7082,61.7156,13573.0
2017-10-20 15:00:00,83.5,83.52,83.49,83.5,29981.0,61.7082,61.723,61.7008,61.7082,29981.0
2017-10-20 15:05:00,83.51,83.53,83.5,83.53,17881.0,61.7156,61.7304,61.7082,61.7304,17881.0
2017-10-20 15:10:00,83.54,83.54,83.5,83.5,18577.0,61.7378,61.7378,61.7082,61.7082,18577.0
2017-10-20 15:15:00,83.5,83.52,83.49,83.52,11781.0,61.7082,61.723,61.7008,61.723,11781.0
2017-10-20 15:20:00,83.52,83.52,83.5,83.51,17104.0,61.723,61.723,61.7082,61.7156,17104.0
2017-10-20 15:25:00,83.51,83.53,83.5,83.53,23946.0,61.7156,61.7304,61.7082,61.7304,23946.0
2017-10-20 15:30:00,83.53,83.55,83.51,83.52,32896.0,61.7304,61.7452,61.7156,61.723,32896.0
2017-10-20 15:35:00,83.52,83.56,83.52,83.56,29184.0,61.723,61.7526,61.723,61.7526,29184.0
2017-10-20 15:40:00,83.55,83.56,83.53,83.56,42872.0,61.7452,61.7526,61.7304,61.7526,42872.0
2017-10-20 15:45:00,83.56,83.57,83.53,83.57,35186.0,61.7526,61.76,61.7304,61.76,35186.0
2017-10-20 15:50:00,83.57,83.59,83.55,83.58,58119.0,61.76,61.7747,61.7452,61.7673,58119.0
2017-10-20 15:55:00,83.58,83.65,83.57,83.65,138449.0,61.7673,61.8191,61.76,61.8191,138449.0
2017-10-23 09:30:00,83.75,83.79,83.6,83.6,105392.0,61.893,61.9225,61.7821,61.7821,105392.0
2017-10-23 09:35:00,83.59,83.63,83.43,83.57,65543.0,61.7747,61.8043,61.6565,61.76,65543.0
2017-10-23 09:40:00,83.57,83.69,83.55,83.57,83897.0,61.76,61.8486,61.7452,61.76,83897.0
2017-10-23 09:45:00,83.56,83.69,83.55,83.68,51146.0,61.7526,61.8486,61.7452,61.8412,51146.0
2017-10-23 09:50:00,83.7,83.8,83.68,83.78,52240.0,61.856,61.9299,61.8412,61.9151,52240.0
2017-10-23 09:55:00,83.79,83.83,83.73,83.77,31034.0,61.9225,61.9521,61.8782,61.9078,31034.0
2017-10-23 10:00:00,83.78,83.79,83.71,83.72,29736.0,61.9151,61.9225,61.8634,61.8708,29736.0
2017-10-23 10:05:00,83.71,83.78,83.67,83.78,78862.0,61.8634,61.9151,61.8339,61.9151,78862.0
2017-10-23 10:10:00,83.77,83.79,83.73,83.74,113770.0,61.9078,61.9225,61.8782,61.8856,113770.0
2017-10-23 10:15:00,83.74,83.75,83.63,83.66,89678.0,61.8856,61.893,61.8043,61.8265,89678.0
2017-10-23 10:20:00,83.66,83.66,83.53,83.56,28905.0,61.8265,61.8265,61.7304,61.7526,28905.0
2017-10-23 10:25:00,83.55,83.55,83.46,83.51,16924.0,61.7452,61.7452,61.6787,61.7156,16924.0
2017-10-23 10:30:00,83.51,83.52,83.47,83.51,25706.0,61.7156,61.723,61.6861,61.7156,25706.0
2017-10-23 10:35:00,83.51,83.56,83.5,83.54,10754.0,61.7156,61.7526,61.7082,61.7378,10754.0
2017-10-23 10:40:00,83.54,83.55,83.49,83.55,31289.0,61.7378,61.7452,61.7008,61.7452,31289.0
2017-10-23 10:45:00,83.53,83.54,83.49,83.53,41773.0,61.7304,61.7378,61.7008,61.7304,41773.0
2017-10-23 10:50:00,83.52,83.54,83.51,83.52,32001.0,61.723,61.7378,61.7156,61.723,32001.0
2017-10-23 10:55:00,83.52,83.54,83.51,83.53,37659.0,61.723,61.7378,61.7156,61.7304,37659.0
2017-10-23 11:00:00,83.53,83.53,83.49,83.49,15952.0,61.7304,61.7304,61.7008,61.7008,15952.0
2017-10-23 11:05:00,83.5,83.53,83.49,83.52,18845.0,61.7082,61.7304,61.7008,61.723,18845.0
2017-10-23 11:10:00,83.52,83.53,83.49,83.49,13087.0,61.723,61.7304,61.7008,61.7008,13087.0
2017-10-23 11:15:00,83.5,83.5,83.45,83.45,23260.0,61.7082,61.7082,61.6713,61.6713,23260.0
2017-10-23 11:20:00,83.44,83.46,83.4,83.46,14760.0,61.6639,61.6787,61.6343,61.6787,14760.0
2017-10-23 11:25:00,83.46,83.47,83.44,83.45,12633.0,61.6787,61.6861,61.6639,61.6713,12633.0
2017-10-23 11:30:00,83.44,83.45,83.4,83.41,10235.0,61.6639,61.6713,61.6343,61.6417,10235.0
2017-10-23 11:35:00,83.41,83.41,83.34,83.35,54626.0,61.6417,61.6417,61.59,61.5974,54626.0
2017-10-23 11:40:00,83.36,83.45,83.35,83.45,18061.0,61.6048,61.6713,61.5974,61.6713,18061.0
2017-10-23 11:45:00,83.43,83.44,83.41,83.42,9603.0,61.6565,61.6639,61.6417,61.6491,9603.0
2017-10-23 11:50:00,83.42,83.44,83.38,83.39,17141.0,61.6491,61.6639,61.6195,61.6269,17141.0
2017-10-23 11:55:00,83.39,83.41,83.36,83.41,12956.0,61.6269,61.6417,61.6048,61.6417,12956.0
2017-10-23 12:00:00,83.41,83.41,83.34,83.35,18200.0,61.6417,61.6417,61.59,61.5974,18200.0
2017-10-23 12:05:00,83.36,83.38,83.34,83.35,9683.0,61.6048,61.6195,61.59,61.5974,9683.0
2017-10-23 12:10:00,83.35,83.35,83.31,83.32,8520.0,61.5974,61.5974,61.5678,61.5752,8520.0
2017-10-23 12:15:00,83.31,83.37,83.31,83.36,13286.0,61.5678,61.6122,61.5678,61.6048,13286.0
2017-10-23 12:20:00,83.36,83.36,83.32,83.35,15228.0,61.6048,61.6048,61.5752,61.5974,15228.0
2017-10-23 12:25:00,83.36,83.36,83.32,83.32,11172.0,61.6048,61.6048,61.5752,61.5752,11172.0
2017-10-23 12:30:00,83.32,83.35,83.3,83.31,17175.0,61.5752,61.5974,61.5604,61.5678,17175.0
2017-10-23 12:35:00,83.31,83.34,83.31,83.33,19241.0,61.5678,61.59,61.5678,61.5826,19241.0
2017-10-23 12:40:00,83.32,83.36,83.32,83.35,9593.0,61.5752,61.6048,61.5752,61.5974,9593.0
2017-10-23 12:45:00,83.35,83.37,83.33,83.36,7682.0,61.5974,61.6122,61.5826,61.6048,7682.0
2017-10-23 12:50:00,83.36,83.42,83.36,83.42,13204.0,61.6048,61.6491,61.6048,61.6491,13204.0
2017-10-23 12:55:00,83.41,83.44,83.41,83.42,6336.0,61.6417,61.6639,61.6417,61.6491,6336.0
2017-10-23 13:00:00,83.42,83.42,83.37,83.38,8368.0,61.6491,61.6491,61.6122,61.6195,8368.0
2017-10-23 13:05:00,83.38,83.38,83.35,83.35,7958.0,61.6195,61.6195,61.5974,61.5974,7958.0
2017-10-23 13:10:00,83.35,83.35,83.31,83.31,12700.0,61.5974,61.5974,61.5678,61.5678,12700.0
2017-10-23 13:15:00,83.32,83.33,83.31,83.31,8709.0,61.5752,61.5826,61.5678,61.5678,8709.0
2017-10-23 13:20:00,83.31,83.32,83.3,83.31,7663.0,61.5678,61.5752,61.5604,61.5678,7663.0
2017-10-23 13:25:00,83.31,83.33,83.3,83.31,8541.0,61.5678,61.5826,61.5604,61.5678,8541.0
2017-10-23 13:30:00,83.31,83.31,83.27,83.28,18222.0,61.5678,61.5678,61.5382,61.5456,18222.0
2017-10-23 13:35:00,83.28,83.31,83.28,83.31,14469.0,61.5456,61.5678,61.5456,61.5678,14469.0
2017-10-23 13:40:00,83.31,83.34,83.31,83.33,7488.0,61.5678,61.59,61.5678,61.5826,7488.0
2017-10-23 13:45:00,83.33,83.4,83.33,83.38,22233.0,61.5826,61.6343,61.5826,61.6195,22233.0
2017-10-23 13:50:00,83.38,83.39,83.33,83.33,10093.0,61.6195,61.6269,61.5826,61.5826,10093.0
2017-10-23 13:55:00,83.33,83.36,83.31,83.34,8064.0,61.5826,61.6048,61.5678,61.59,8064.0
2017-10-23 14:00:00,83.33,83.33,83.29,83.31,36012.0,61.5826,61.5826,61.553,61.5678,36012.0
2017-10-23 14:05:00,83.3,83.37,83.3,83.36,16828.0,61.5604,61.6122,61.5604,61.6048,16828.0
2017-10-23 14:10:00,83.36,83.38,83.32,83.33,8178.0,61.6048,61.6195,61.5752,61.5826,8178.0
2017-10-23 14:15:00,83.33,83.34,83.31,83.32,10688.0,61.5826,61.59,61.5678,61.5752,10688.0
2017-10-23 14:20:00,83.31,83.32,83.28,83.3,20329.0,61.5678,61.5752,61.5456,61.5604,20329.0
2017-10-23 14:25:00,83.31,83.33,83.29,83.32,11501.0,61.5678,61.5826,61.553,61.5752,11501.0
2017-10-23 14:30:00,83.33,83.33,83.27,83.28,11679.0,61.5826,61.5826,61.5382,61.5456,11679.0
2017-10-23 14:35:00,83.29,83.33,83.28,83.32,38629.0,61.553,61.5826,61.5456,61.5752,38629.0
2017-10-23 14:40:00,83.32,83.34,83.28,83.29,11896.0,61.5752,61.59,61.5456,61.553,11896.0
2017-10-23 14:45:00,83.28,83.3,83.26,83.28,12791.0,61.5456,61.5604,61.5309,61.5456,12791.0
2017-10-23 14:50:00,83.28,83.32,83.26,83.31,23274.0,61.5456,61.5752,61.5309,61.5678,23274.0
2017-10-23 14:55:00,83.3,83.35,83.3,83.34,24754.0,61.5604,61.5974,61.5604,61.59,24754.0
2017-10-23 15:00:00,83.34,83.37,83.34,83.35,18683.0,61.59,61.6122,61.59,61.5974,18683.0
2017-10-23 15:05:00,83.36,83.36,83.28,83.29,19811.0,61.6048,61.6048,61.5456,61.553,19811.0
2017-10-23 15:10:00,83.29,83.31,83.28,83.31,18207.0,61.553,61.5678,61.5456,61.5678,18207.0
2017-10-23 15:15:00,83.31,83.32,83.29,83.3,15381.0,61.5678,61.5752,61.553,61.5604,15381.0
2017-10-23 15:20:00,83.3,83.3,83.24,83.25,52365.0,61.5604,61.5604,61.5161,61.5235,52365.0
2017-10-23 15:25:00,83.25,83.29,83.23,83.28,44904.0,61.5235,61.553,61.5087,61.5456,44904.0
2017-10-23 15:30:00,83.28,83.34,83.27,83.29,25660.0,61.5456,61.59,61.5382,61.553,25660.0
2017-10-23 15:35:00,83.29,83.32,83.26,83.28,23313.0,61.553,61.5752,61.5309,61.5456,23313.0
2017-10-23 15:40:00,83.28,83.33,83.26,83.31,65486.0,61.5456,61.5826,61.5309,61.5678,65486.0
2017-10-23 15:45:00,83.31,83.38,83.31,83.34,24326.0,61.5678,61.6195,61.5678,61.59,24326.0
2017-10-23 15:50:00,83.35,83.36,83.31,83.34,39738.0,61.5974,61.6048,61.5678,61.59,39738.0
2017-10-23 15:55:00,83.34,83.35,83.3,83.34,112416.0,61.59,61.5974,61.5604,61.59,112416.0
2017-10-24 09:30:00,83.17,83.3,83.17,83.27,144005.0,61.4643,61.5604,61.4643,61.5382,144005.0
2017-10-24 09:35:00,83.26,83.44,83.26,83.34,44838.0,61.5309,61.6639,61.5309,61.59,44838.0
2017-10-24 09:40:00,83.34,83.34,83.23,83.25,14678.0,61.59,61.59,61.5087,61.5235,14678.0
2017-10-24 09:45:00,83.24,83.25,83.14,83.22,19933.0,61.5161,61.5235,61.4422,61.5013,19933.0
2017-10-24 09:50:00,83.22,83.27,83.18,83.19,8464.0,61.5013,61.5382,61.4717,61.4791,8464.0
2017-10-24 09:55:00,83.18,83.22,83.16,83.21,9541.0,61.4717,61.5013,61.457,61.4939,9541.0
2017-10-24 10:00:00,83.21,83.22,83.09,83.14,17530.0,61.4939,61.5013,61.4052,61.4422,17530.0
2017-10-24 10:05:00,83.15,83.22,83.14,83.14,24187.0,61.4496,61.5013,61.4422,61.4422,24187.0
2017-10-24 10:10:00,83.15,83.22,83.12,83.22,32013.0,61.4496,61.5013,61.4274,61.5013,32013.0
2017-10-24 10:15:00,83.22,83.24,83.14,83.17,10580.0,61.5013,61.5161,61.4422,61.4643,10580.0
2017-10-24 10:20:00,83.17,83.24,83.16,83.17,15532.0,61.4643,61.5161,61.457,61.4643,15532.0
2017-10-24 10:25:00,83.15,83.17,83.07,83.08,13388.0,61.4496,61.4643,61.3904,61.3978,13388.0
2017-10-24 10:30:00,83.08,83.11,83.04,83.07,24981.0,61.3978,61.42,61.3683,61.3904,24981.0
2017-10-24 10:35:00,83.06,83.13,83.05,83.11,17769.0,61.3831,61.4348,61.3757,61.42,17769.0
2017-10-24 10:40:00,83.12,83.16,83.1,83.11,99596.0,61.4274,61.457,61.4126,61.42,99596.0
2017-10-24 10:45:00,83.11,83.17,83.1,83.11,13866.0,61.42,61.4643,61.4126,61.42,13866.0
2017-10-24 10:50:00,83.11,83.11,82.98,82.99,37704.0,61.42,61.42,61.3239,61.3313,37704.0
2017-10-24 10:55:00,82.98,82.98,82.91,82.92,9481.0,61.3239,61.3239,61.2722,61.2796,9481.0
2017-10-24 11:00:00,82.91,82.92,82.88,82.91,34388.0,61.2722,61.2796,61.25,61.2722,34388.0
2017-10-24 11:05:00,82.9,82.94,82.89,82.9,25546.0,61.2648,61.2944,61.2574,61.2648,25546.0
2017-10-24 11:10:00,82.9,82.91,82.83,82.83,10851.0,61.2648,61.2722,61.2131,61.2131,10851.0
2017-10-24 11:15:00,82.83,82.83,82.8,82.8,19958.0,61.2131,61.2131,61.1909,61.1909,19958.0
2017-10-24 11:20:00,82.79,82.79,82.72,82.74,7436.0,61.1835,61.1835,61.1318,61.1466,7436.0
2017-10-24 11:25:00,82.73,82.75,82.7,82.73,13553.0,61.1392,61.154,61.117,61.1392,13553.0
2017-10-24 11:30:00,82.73,82.77,82.71,82.74,20073.0,61.1392,61.1687,61.1244,61.1466,20073.0
2017-10-24 11:35:00,82.74,82.76,82.71,82.73,10572.0,61.1466,61.1613,61.1244,61.1392,10572.0
2017-10-24 11:40:00,82.74,82.77,82.72,82.76,13597.0,61.1466,61.1687,61.1318,61.1613,13597.0
2017-10-24 11:45:00,82.77,82.8,82.75,82.78,10697.0,61.1687,61.1909,61.154,61.1761,10697.0
2017-10-24 11:50:00,82.77,82.78,82.63,82.64,19814.0,61.1687,61.1761,61.0653,61.0727,19814.0
2017-10-24 11:55:00,82.64,82.69,82.64,82.69,16883.0,61.0727,61.1096,61.0727,61.1096,16883.0
2017-10-24 12:00:00,82.68,82.69,82.63,82.64,28906.0,61.1022,61.1096,61.0653,61.0727,28906.0
2017-10-24 12:05:00,82.63,82.65,82.55,82.56,18945.0,61.0653,61.0801,61.0062,61.0135,18945.0
2017-10-24 12:10:00,82.56,82.57,82.54,82.57,13463.0,61.0135,61.0209,60.9988,61.0209,13463.0
2017-10-24 12:15:00,82.57,82.59,82.56,82.59,87866.0,61.0209,61.0357,61.0135,61.0357,87866.0
2017-10-24 12:20:00,82.58,82.59,82.56,82.58,63565.0,61.0283,61.0357,61.0135,61.0283,63565.0
2017-10-24 12:25:00,82.59,82.61,82.56,82.57,46834.0,61.0357,61.0505,61.0135,61.0209,46834.0
2017-10-24 12:30:00,82.56,82.63,82.56,82.61,34499.0,61.0135,61.0653,61.0135,61.0505,34499.0
2017-10-24 12:35:00,82.61,82.63,82.58,82.62,20554.0,61.0505,61.0653,61.0283,61.0579,20554.0
2017-10-24 12:40:00,82.62,82.71,82.62,82.69,19276.0,61.0579,61.1244,61.0579,61.1096,19276.0
2017-10-24 12:45:00,82.7,82.73,82.68,82.72,22994.0,61.117,61.1392,61.1022,61.1318,22994.0
2017-10-24 12:50:00,82.71,82.74,82.7,82.73,20915.0,61.1244,61.1466,61.117,61.1392,20915.0
2017-10-24 12:55:00,82.73,82.74,82.71,82.72,12179.0,61.1392,61.1466,61.1244,61.1318,12179.0
2017-10-24 13:00:00,82.73,82.77,82.73,82.76,30200.0,61.1392,61.1687,61.1392,61.1613,30200.0
2017-10-24 13:05:00,82.75,82.76,82.68,82.69,24224.0,61.154,61.1613,61.1022,61.1096,24224.0
2017-10-24 13:10:00,82.68,82.73,82.67,82.72,29219.0,61.1022,61.1392,61.0948,61.1318,29219.0
2017-10-24 13:15:00,82.72,82.76,82.71,82.74,21009.0,61.1318,61.1613,61.1244,61.1466,21009.0
2017-10-24 13:20:00,82.75,82.77,82.7,82.71,16782.0,61.154,61.1687,61.117,61.1244,16782.0
2017-10-24 13:25:00,82.71,82.73,82.69,82.72,33131.0,61.1244,61.1392,61.1096,61.1318,33131.0
2017-10-24 13:30:00,82.73,82.73,82.69,82.71,13887.0,61.1392,61.1392,61.1096,61.1244,13887.0
2017-10-24 13:35:00,82.71,82.76,82.71,82.73,149406.0,61.1244,61.1613,61.1244,61.1392,149406.0
2017-10-24 13:40:00,82.73,82.78,82.72,82.77,33550.0,61.1392,61.1761,61.1318,61.1687,33550.0
2017-10-24 13:45:00,82.77,82.78,82.76,82.77,14358.0,61.1687,61.1761,61.1613,61.1687,14358.0
2017-10-24 13:50:00,82.77,82.78,82.75,82.75,12636.0,61.1687,61.1761,61.154,61.154,12636.0
2017-10-24 13:55:00,82.76,82.84,82.75,82.84,56222.0,61.1613,61.2205,61.154,61.2205,56222.0
2017-10-24 14:00:00,82.83,82.83,82.79,82.81,23631.0,61.2131,61.2131,61.1835,61.1983,23631.0
2017-10-24 14:05:00,82.8,82.85,82.79,82.83,14422.0,61.1909,61.2279,61.1835,61.2131,14422.0
2017-10-24 14:10:00,82.83,82.88,82.82,82.88,10908.0,61.2131,61.25,61.2057,61.25,10908.0
2017-10-24 14:15:00,82.87,82.88,82.82,82.86,22758.0,61.2426,61.25,61.2057,61.2353,22758.0
2017-10-24 14:20:00,82.86,82.88,82.85,82.85,11706.0,61.2353,61.25,61.2279,61.2279,11706.0
2017-10-24 14:25:00,82.85,82.89,82.82,82.89,19811.0,61.2279,61.2574,61.2057,61.2574,19811.0
2017-10-24 14:30:00,82.9,82.91,82.86,82.86,8949.0,61.2648,61.2722,61.2353,61.2353,8949.0
2017-10-24 14:35:00,82.87,82.88,82.85,82.87,15705.0,61.2426,61.25,61.2279,61.2426,15705.0
2017-10-24 14:40:00,82.86,82.89,82.84,82.87,21032.0,61.2353,61.2574,61.2205,61.2426,21032.0
2017-10-24 14:45:00,82.87,82.93,82.85,82.89,16219.0,61.2426,61.287,61.2279,61.2574,16219.0
2017-10-24 14:50:00,82.9,82.92,82.86,82.92,20967.0,61.2648,61.2796,61.2353,61.2796,20967.0
2017-10-24 14:55:00,82.92,82.94,82.86,82.86,12245.0,61.2796,61.2944,61.2353,61.2353,12245.0
2017-10-24 15:00:00,82.87,82.9,82.87,82.88,11044.0,61.2426,61.2648,61.2426,61.25,11044.0
2017-10-24 15:05:00,82.88,82.89,82.81,82.82,28731.0,61.25,61.2574,61.1983,61.2057,28731.0
2017-10-24 15:10:00,82.83,82.83,82.77,82.78,27459.0,61.2131,61.2131,61.1687,61.1761,27459.0
2017-10-24 15:15:00,82.79,82.81,82.78,82.78,9274.0,61.1835,61.1983,61.1761,61.1761,9274.0
2017-10-24 15:20:00,82.78,82.85,82.78,82.84,37408.0,61.1761,61.2279,61.1761,61.2205,37408.0
2017-10-24 15:25:00,82.84,82.85,82.81,82.81,19306.0,61.2205,61.2279,61.1983,61.1983,19306.0
2017-10-24 15:30:00,82.82,82.96,82.82,82.93,35730.0,61.2057,61.3092,61.2057,61.287,35730.0
2017-10-24 15:35:00,82.93,82.93,82.9,82.92,18370.0,61.287,61.287,61.2648,61.2796,18370.0
2017-10-24 15:40:00,82.92,82.93,82.88,82.9,23930.0,61.2796,61.287,61.25,61.2648,23930.0
2017-10-24 15:45:00,82.9,82.91,82.85,82.87,37510.0,61.2648,61.2722,61.2279,61.2426,37510.0
2017-10-24 15:50:00,82.88,82.88,82.84,82.84,23974.0,61.25,61.25,61.2205,61.2205,23974.0
2017-10-24 15:55:00,82.84,82.86,82.8,82.83,171665.0,61.2205,61.2353,61.1909,61.2131,171665.0
2017-10-25 09:30:00,82.48,82.86,82.48,82.85,133104.0,60.9544,61.2353,60.9544,61.2279,133104.0
2017-10-25 09:35:00,82.85,82.87,82.67,82.82,72031.0,61.2279,61.2426,61.0948,61.2057,72031.0
2017-10-25 09:40:00,82.82,82.86,82.72,82.77,35910.0,61.2057,61.2353,61.1318,61.1687,35910.0
2017-10-25 09:45:00,82.77,82.77,82.63,82.73,26011.0,61.1687,61.1687,61.0653,61.1392,26011.0
2017-10-25 09:50:00,82.72,82.74,82.6,82.61,18550.0,61.1318,61.1466,61.0431,61.0505,18550.0
2017-10-25 09:55:00,82.6,82.7,82.59,82.67,14599.0,61.0431,61.117,61.0357,61.0948,14599.0
2017-10-25 10:00:00,82.67,82.73,82.51,82.52,38656.0,61.0948,61.1392,60.9766,60.984,38656.0
2017-10-25 10:05:00,82.52,82.57,82.49,82.54,60019.0,60.984,61.0209,60.9618,60.9988,60019.0
2017-10-25 10:10:00,82.54,82.56,82.41,82.41,83015.0,60.9988,61.0135,60.9027,60.9027,83015.0
2017-10-25 10:15:00,82.41,82.42,82.29,82.29,32811.0,60.9027,60.9101,60.814,60.814,32811.0
2017-10-25 10:20:00,82.29,82.35,82.28,82.29,21741.0,60.814,60.8583,60.8066,60.814,21741.0
2017-10-25 10:25:00,82.28,82.28,82.24,82.26,13845.0,60.8066,60.8066,60.7771,60.7918,13845.0
2017-10-25 10:30:00,82.25,82.27,82.2,82.24,21697.0,60.7844,60.7992,60.7475,60.7771,21697.0
2017-10-25 10:35:00,82.23,82.24,82.16,82.22,36580.0,60.7697,60.7771,60.7179,60.7623,36580.0
2017-10-25 10:40:00,82.21,82.21,82.02,82.03,62942.0,60.7549,60.7549,60.6145,60.6219,62942.0
2017-10-25 10:45:00,82.02,82.09,82.01,82.03,88664.0,60.6145,60.6662,60.6071,60.6219,88664.0
2017-10-25 10:50:00,82.02,82.11,82.02,82.1,30478.0,60.6145,60.681,60.6145,60.6736,30478.0
2017-10-25 10:55:00,82.11,82.17,82.1,82.13,163836.0,60.681,60.7253,60.6736,60.6958,163836.0
2017-10-25 11:00:00,82.13,82.21,82.12,82.2,26709.0,60.6958,60.7549,60.6884,60.7475,26709.0
2017-10-25 11:05:00,82.21,82.3,82.17,82.3,23659.0,60.7549,60.8214,60.7253,60.8214,23659.0
2017-10-25 11:10:00,82.31,82.34,82.28,82.33,17329.0,60.8288,60.851,60.8066,60.8436,17329.0
2017-10-25 11:15:00,82.33,82.36,82.28,82.33,28382.0,60.8436,60.8657,60.8066,60.8436,28382.0
2017-10-25 11:20:00,82.32,82.35,82.29,82.33,24229.0,60.8362,60.8583,60.814,60.8436,24229.0
2017-10-25 11:25:00,82.34,82.38,82.31,82.38,27814.0,60.851,60.8805,60.8288,60.8805,27814.0
2017-10-25 11:30:00,82.37,82.46,82.35,82.46,28800.0,60.8731,60.9396,60.8583,60.9396,28800.0
2017-10-25 11:35:00,82.46,82.46,82.38,82.38,43529.0,60.9396,60.9396,60.8805,60.8805,43529.0
2017-10-25 11:40:00,82.37,82.44,82.36,82.41,23362.0,60.8731,60.9249,60.8657,60.9027,23362.0
2017-10-25 11:45:00,82.41,82.45,82.4,82.43,16735.0,60.9027,60.9323,60.8953,60.9175,16735.0
2017-10-25 11:50:00,82.43,82.43,82.39,82.43,34232.0,60.9175,60.9175,60.8879,60.9175,34232.0
2017-10-25 11:55:00,82.42,82.45,82.34,82.45,12999.0,60.9101,60.9323,60.851,60.9323,12999.0
2017-10-25 12:00:00,82.45,82.45,82.39,82.39,21900.0,60.9323,60.9323,60.8879,60.8879,21900.0
2017-10-25 12:05:00,82.39,82.39,82.35,82.37,22754.0,60.8879,60.8879,60.8583,60.8731,22754.0
2017-10-25 12:10:00,82.36,82.38,82.31,82.33,34750.0,60.8657,60.8805,60.8288,60.8436,34750.0
2017-10-25 12:15:00,82.34,82.36,82.31,82.33,21405.0,60.851,60.8657,60.8288,60.8436,21405.0
2017-10-25 12:20:00,82.33,82.34,82.31,82.32,41804.0,60.8436,60.851,60.8288,60.8362,41804.0
2017-10-25 12:25:00,82.33,82.37,82.31,82.31,29096.0,60.8436,60.8731,60.8288,60.8288,29096.0
2017-10-25 12:30:00,82.32,82.36,82.31,82.34,24391.0,60.8362,60.8657,60.8288,60.851,24391.0
2017-10-25 12:35:00,82.34,82.38,82.32,82.33,16891.0,60.851,60.8805,60.8362,60.8436,16891.0
2017-10-25 12:40:00,82.33,82.36,82.27,82.32,39018.0,60.8436,60.8657,60.7992,60.8362,39018.0
2017-10-25 12:45:00,82.32,82.33,82.25,82.26,16417.0,60.8362,60.8436,60.7844,60.7918,16417.0
2017-10-25 12:50:00,82.26,82.28,82.2,82.26,57514.0,60.7918,60.8066,60.7475,60.7918,57514.0
2017-10-25 12:55:00,82.26,82.29,82.24,82.27,25675.0,60.7918,60.814,60.7771,60.7992,25675.0
2017-10-25 13:00:00,82.27,82.29,82.25,82.26,46559.0,60.7992,60.814,60.7844,60.7918,46559.0
2017-10-25 13:05:00,82.26,82.32,82.26,82.28,33992.0,60.7918,60.8362,60.7918,60.8066,33992.0
2017-10-25 13:10:00,82.28,82.35,82.28,82.33,30975.0,60.8066,60.8583,60.8066,60.8436,30975.0
2017-10-25 13:15:00,82.33,82.33,82.27,82.3,28397.0,60.8436,60.8436,60.7992,60.8214,28397.0
2017-10-25 13:20:00,82.3,82.34,82.27,82.32,160719.0,60.8214,60.851,60.7992,60.8362,160719.0
2017-10-25 13:25:00,82.33,82.38,82.32,82.38,24151.0,60.8436,60.8805,60.8362,60.8805,24151.0
2017-10-25 13:30:00,82.38,82.38,82.33,82.36,24407.0,60.8805,60.8805,60.8436,60.8657,24407.0
2017-10-25 13:35:00,82.35,82.45,82.35,82.44,42672.0,60.8583,60.9323,60.8583,60.9249,42672.0
2017-10-25 13:40:00,82.44,82.52,82.44,82.48,55775.0,60.9249,60.984,60.9249,60.9544,55775.0
2017-10-25 13:45:00,82.48,82.48,82.44,82.45,15978.0,60.9544,60.9544,60.9249,60.9323,15978.0
2017-10-25 13:50:00,82.44,82.48,82.44,82.45,10598.0,60.9249,60.9544,60.9249,60.9323,10598.0
2017-10-25 13:55:00,82.46,82.67,82.46,82.65,41467.0,60.9396,61.0948,60.9396,61.0801,41467.0
2017-10-25 14:00:00,82.65,82.66,82.61,82.63,22405.0,61.0801,61.0874,61.0505,61.0653,22405.0
2017-10-25 14:05:00,82.62,82.64,82.56,82.57,29505.0,61.0579,61.0727,61.0135,61.0209,29505.0
2017-10-25 14:10:00,82.57,82.61,82.57,82.59,22490.0,61.0209,61.0505,61.0209,61.0357,22490.0
2017-10-25 14:15:00,82.59,82.63,82.58,82.59,26787.0,61.0357,61.0653,61.0283,61.0357,26787.0
2017-10-25 14:20:00,82.59,82.64,82.58,82.63,25869.0,61.0357,61.0727,61.0283,61.0653,25869.0
2017-10-25 14:25:00,82.63,82.64,82.61,82.64,19362.0,61.0653,61.0727,61.0505,61.0727,19362.0
2017-10-25 14:30:00,82.63,82.63,82.59,82.6,25858.0,61.0653,61.0653,61.0357,61.0431,25858.0
2017-10-25 14:35:00,82.61,82.61,82.54,82.54,37859.0,61.0505,61.0505,60.9988,60.9988,37859.0
2017-10-25 14:40:00,82.53,82.61,82.51,82.58,76929.0,60.9914,61.0505,60.9766,61.0283,76929.0
2017-10-25 14:45:00,82.58,82.58,82.51,82.58,76049.0,61.0283,61.0283,60.9766,61.0283,76049.0
2017-10-25 14:50:00,82.58,82.58,82.54,82.58,51181.0,61.0283,61.0283,60.9988,61.0283,51181.0
2017-10-25 14:55:00,82.58,82.64,82.57,82.62,39835.0,61.0283,61.0727,61.0209,61.0579,39835.0
2017-10-25 15:00:00,82.62,82.64,82.6,82.62,83129.0,61.0579,61.0727,61.0431,61.0579,83129.0
2017-10-25 15:05:00,82.62,82.7,82.62,82.65,88461.0,61.0579,61.117,61.0579,61.0801,88461.0
2017-10-25 15:10:00,82.66,82.7,82.66,82.69,32760.0,61.0874,61.117,61.0874,61.1096,32760.0
2017-10-25 15:15:00,82.69,82.69,82.64,82.64,15632.0,61.1096,61.1096,61.0727,61.0727,15632.0
2017-10-25 15:20:00,82.64,82.69,82.6,82.63,33272.0,61.0727,61.1096,61.0431,61.0653,33272.0
2017-10-25 15:25:00,82.63,82.7,82.63,82.68,25960.0,61.0653,61.117,61.0653,61.1022,25960.0
2017-10-25 15:30:00,82.67,82.68,82.6,82.61,31877.0,61.0948,61.1022,61.0431,61.0505,31877.0
2017-10-25 15:35:00,82.6,82.63,82.55,82.56,53804.0,61.0431,61.0653,61.0062,61.0135,53804.0
2017-10-25 15:40:00,82.57,82.59,82.54,82.56,32843.0,61.0209,61.0357,60.9988,61.0135,32843.0
2017-10-25 15:45:00,82.55,82.55,82.44,82.45,68381.0,61.0062,61.0062,60.9249,60.9323,68381.0
2017-10-25 15:50:00,82.44,82.52,82.43,82.5,76736.0,60.9249,60.984,60.9175,60.9692,76736.0
2017-10-25 15:55:00,82.51,82.58,82.51,82.58,102273.0,60.9766,61.0283,60.9766,61.0283,102273.0
2017-10-26 09:30:00,82.81,83.0,82.33,82.35,91604.0,61.1983,61.3387,60.8436,60.8583,91604.0
2017-10-26 09:35:00,82.34,82.35,82.01,82.07,71151.0,60.851,60.8583,60.6071,60.6514,71151.0
2017-10-26 09:40:00,82.09,82.39,82.08,82.38,67867.0,60.6662,60.8879,60.6588,60.8805,67867.0
2017-10-26 09:45:00,82.39,82.48,82.34,82.39,46935.0,60.8879,60.9544,60.851,60.8879,46935.0
2017-10-26 09:50:00,82.37,82.37,82.09,82.11,38731.0,60.8731,60.8731,60.6662,60.681,38731.0
2017-10-26 09:55:00,82.1,82.15,82.06,82.12,29908.0,60.6736,60.7105,60.644,60.6884,29908.0
2017-10-26 10:00:00,82.14,82.17,82.09,82.15,15546.0,60.7032,60.7253,60.6662,60.7105,15546.0
2017-10-26 10:05:00,82.13,82.14,82.01,82.1,54056.0,60.6958,60.7032,60.6071,60.6736,54056.0
2017-10-26 10:10:00,82.11,82.13,81.94,82.01,53811.0,60.681,60.6958,60.5554,60.6071,53811.0
2017-10-26 10:15:00,82.0,82.06,81.87,81.87,55504.0,60.5997,60.644,60.5036,60.5036,55504.0
2017-10-26 10:20:00,81.88,81.92,81.82,81.86,29402.0,60.511,60.5406,60.4667,60.4962,29402.0
2017-10-26 10:25:00,81.87,81.97,81.85,81.91,41589.0,60.5036,60.5775,60.4888,60.5332,41589.0
2017-10-26 10:30:00,81.9,81.9,81.71,81.73,62182.0,60.5258,60.5258,60.3854,60.4002,62182.0
2017-10-26 10:35:00,81.72,81.78,81.61,81.77,74152.0,60.3928,60.4371,60.3115,60.4297,74152.0
2017-10-26 10:40:00,81.78,81.89,81.77,81.87,33732.0,60.4371,60.5184,60.4297,60.5036,33732.0
2017-10-26 10:45:00,81.88,81.92,81.79,81.79,31462.0,60.511,60.5406,60.4445,60.4445,31462.0
2017-10-26 10:50:00,81.77,81.79,81.71,81.73,49726.0,60.4297,60.4445,60.3854,60.4002,49726.0
2017-10-26 10:55:00,81.73,81.74,81.66,81.68,29707.0,60.4002,60.4075,60.3484,60.3632,29707.0
2017-10-26 11:00:00,81.68,81.73,81.64,81.69,67206.0,60.3632,60.4002,60.3336,60.3706,67206.0
2017-10-26 11:05:00,81.68,81.76,81.67,81.75,27235.0,60.3632,60.4223,60.3558,60.4149,27235.0
2017-10-26 11:10:00,81.75,81.78,81.72,81.77,26927.0,60.4149,60.4371,60.3928,60.4297,26927.0
2017-10-26 11:15:00,81.77,81.79,81.73,81.77,89929.0,60.4297,60.4445,60.4002,60.4297,89929.0
2017-10-26 11:20:00,81.78,81.86,81.76,81.83,104391.0,60.4371,60.4962,60.4223,60.4741,104391.0
2017-10-26 11:25:00,81.82,81.84,81.8,81.83,31720.0,60.4667,60.4814,60.4519,60.4741,31720.0
2017-10-26 11:30:00,81.84,81.91,81.84,81.86,26909.0,60.4814,60.5332,60.4814,60.4962,26909.0
2017-10-26 11:35:00,81.86,81.87,81.77,81.8,83005.0,60.4962,60.5036,60.4297,60.4519,83005.0
2017-10-26 11:40:00,81.81,81.88,81.81,81.88,34086.0,60.4593,60.511,60.4593,60.511,34086.0
2017-10-26 11:45:00,81.87,81.89,81.83,81.87,35719.0,60.5036,60.5184,60.4741,60.5036,35719.0
2017-10-26 11:50:00,81.86,81.88,81.82,81.83,45422.0,60.4962,60.511,60.4667,60.4741,45422.0
2017-10-26 11:55:00,81.84,81.84,81.77,81.77,141143.0,60.4814,60.4814,60.4297,60.4297,141143.0
2017-10-26 12:00:00,81.78,81.85,81.76,81.85,35387.0,60.4371,60.4888,60.4223,60.4888,35387.0
2017-10-26 12:05:00,81.84,81.86,81.8,81.83,29571.0,60.4814,60.4962,60.4519,60.4741,29571.0
2017-10-26 12:10:00,81.83,81.84,81.76,81.76,38276.0,60.4741,60.4814,60.4223,60.4223,38276.0
2017-10-26 12:15:00,81.77,81.81,81.74,81.81,45010.0,60.4297,60.4593,60.4075,60.4593,45010.0
2017-10-26 12:20:00,81.81,81.86,81.8,81.85,30047.0,60.4593,60.4962,60.4519,60.4888,30047.0
2017-10-26 12:25:00,81.85,81.87,81.84,81.86,15392.0,60.4888,60.5036,60.4814,60.4962,15392.0
2017-10-26 12:30:00,81.85,81.87,81.81,81.82,40113.0,60.4888,60.5036,60.4593,60.4667,40113.0
2017-10-26 12:35:00,81.82,81.82,81.76,81.76,53829.0,60.4667,60.4667,60.4223,60.4223,53829.0
2017-10-26 12:40:00,81.78,81.78,81.73,81.75,21280.0,60.4371,60.4371,60.4002,60.4149,21280.0
2017-10-26 12:45:00,81.74,81.74,81.71,81.72,27828.0,60.4075,60.4075,60.3854,60.3928,27828.0
2017-10-26 12:50:00,81.72,81.76,81.71,81.76,29706.0,60.3928,60.4223,60.3854,60.4223,29706.0
2017-10-26 12:55:00,81.75,81.78,81.73,81.74,52656.0,60.4149,60.4371,60.4002,60.4075,52656.0
2017-10-26 13:00:00,81.74,81.79,81.73,81.78,18167.0,60.4075,60.4445,60.4002,60.4371,18167.0
2017-10-26 13:05:00,81.78,81.81,81.76,81.77,19820.0,60.4371,60.4593,60.4223,60.4297,19820.0
2017-10-26 13:10:00,81.76,81.77,81.7,81.75,21273.0,60.4223,60.4297,60.378,60.4149,21273.0
2017-10-26 13:15:00,81.75,81.82,81.75,81.81,25550.0,60.4149,60.4667,60.4149,60.4593,25550.0
2017-10-26 13:20:00,81.83,81.84,81.79,81.81,26250.0,60.4741,60.4814,60.4445,60.4593,26250.0
2017-10-26 13:25:00,81.79,81.79,81.73,81.76,60577.0,60.4445,60.4445,60.4002,60.4223,60577.0
2017-10-26 13:30:00,81.77,81.8,81.75,81.77,32762.0,60.4297,60.4519,60.4149,60.4297,32762.0
2017-10-26 13:35:00,81.77,81.82,81.77,81.8,33184.0,60.4297,60.4667,60.4297,60.4519,33184.0
2017-10-26 13:40:00,81.79,81.81,81.78,81.8,20419.0,60.4445,60.4593,60.4371,60.4519,20419.0
2017-10-26 13:45:00,81.8,81.88,81.79,81.82,48643.0,60.4519,60.511,60.4445,60.4667,48643.0
2017-10-26 13:50:00,81.82,81.85,81.8,81.81,32575.0,60.4667,60.4888,60.4519,60.4593,32575.0
2017-10-26 13:55:00,81.83,81.97,81.82,81.96,39623.0,60.4741,60.5775,60.4667,60.5701,39623.0
2017-10-26 14:00:00,81.97,82.01,81.96,81.97,24974.0,60.5775,60.6071,60.5701,60.5775,24974.0
2017-10-26 14:05:00,81.98,82.02,81.97,81.99,39613.0,60.5849,60.6145,60.5775,60.5923,39613.0
2017-10-26 14:10:00,81.98,82.06,81.98,81.99,30328.0,60.5849,60.644,60.5849,60.5923,30328.0
2017-10-26 14:15:00,81.97,82.0,81.94,81.96,40317.0,60.5775,60.5997,60.5554,60.5701,40317.0
2017-10-26 14:20:00,81.95,82.02,81.95,82.0,25620.0,60.5627,60.6145,60.5627,60.5997,25620.0
2017-10-26 14:25:00,82.0,82.09,81.99,82.09,32902.0,60.5997,60.6662,60.5923,60.6662,32902.0
2017-10-26 14:30:00,82.09,82.13,82.08,82.09,62247.0,60.6662,60.6958,60.6588,60.6662,62247.0
2017-10-26 14:35:00,82.09,82.09,81.98,82.01,39638.0,60.6662,60.6662,60.5849,60.6071,39638.0
2017-10-26 14:40:00,82.01,82.01,81.96,81.96,38922.0,60.6071,60.6071,60.5701,60.5701,38922.0
2017-10-26 14:45:00,81.96,81.98,81.93,81.93,46098.0,60.5701,60.5849,60.548,60.548,46098.0
2017-10-26 14:50:00,81.94,81.94,81.89,81.92,35836.0,60.5554,60.5554,60.5184,60.5406,35836.0
2017-10-26 14:55:00,81.93,81.94,81.86,81.87,34654.0,60.548,60.5554,60.4962,60.5036,34654.0
2017-10-26 15:00:00,81.87,81.92,81.87,81.91,32784.0,60.5036,60.5406,60.5036,60.5332,32784.0
2017-10-26 15:05:00,81.91,81.92,81.86,81.87,44037.0,60.5332,60.5406,60.4962,60.5036,44037.0
2017-10-26 15:10:00,81.87,81.88,81.83,81.84,36022.0,60.5036,60.511,60.4741,60.4814,36022.0
2017-10-26 15:15:00,81.84,81.86,81.82,81.84,42094.0,60.4814,60.4962,60.4667,60.4814,42094.0
2017-10-26 15:20:00,81.84,81.91,81.83,81.87,59012.0,60.4814,60.5332,60.4741,60.5036,59012.0
2017-10-26 15:25:00,81.87,81.92,81.86,81.89,41170.0,60.5036,60.5406,60.4962,60.5184,41170.0
2017-10-26 15:30:00,81.89,81.95,81.88,81.94,122915.0,60.5184,60.5627,60.511,60.5554,122915.0
2017-10-26 15:35:00,81.93,81.98,81.91,81.97,76925.0,60.548,60.5849,60.5332,60.5775,76925.0
2017-10-26 15:40:00,81.96,81.99,81.93,81.97,64981.0,60.5701,60.5923,60.548,60.5775,64981.0
2017-10-26 15:45:00,81.98,81.99,81.93,81.96,73512.0,60.5849,60.5923,60.548,60.5701,73512.0
2017-10-26 15:50:00,81.97,82.03,81.94,82.03,98914.0,60.5775,60.6219,60.5554,60.6219,98914.0
2017-10-26 15:55:00,82.03,82.04,81.92,81.93,127066.0,60.6219,60.6293,60.5406,60.548,127066.0
2017-10-27 09:30:00,81.86,81.93,81.34,81.57,188704.0,60.4962,60.548,60.1119,60.2819,188704.0
2017-10-27 09:35:00,81.56,81.74,81.47,81.61,66043.0,60.2745,60.4075,60.208,60.3115,66043.0
2017-10-27 09:40:00,81.6,81.69,81.57,81.69,57696.0,60.3041,60.3706,60.2819,60.3706,57696.0
2017-10-27 09:45:00,81.68,81.73,81.59,81.62,61922.0,60.3632,60.4002,60.2967,60.3189,61922.0
2017-10-27 09:50:00,81.62,81.69,81.55,81.68,58733.0,60.3189,60.3706,60.2671,60.3632,58733.0
2017-10-27 09:55:00,81.68,81.69,81.58,81.65,44942.0,60.3632,60.3706,60.2893,60.341,44942.0
2017-10-27 10:00:00,81.66,81.96,81.65,81.9,125486.0,60.3484,60.5701,60.341,60.5258,125486.0
2017-10-27 10:05:00,81.92,81.92,81.82,81.86,65328.0,60.5406,60.5406,60.4667,60.4962,65328.0
2017-10-27 10:10:00,81.84,81.94,81.81,81.91,36098.0,60.4814,60.5554,60.4593,60.5332,36098.0
2017-10-27 10:15:00,81.9,82.06,81.89,82.03,49027.0,60.5258,60.644,60.5184,60.6219,49027.0
2017-10-27 10:20:00,82.02,82.13,81.99,82.07,54674.0,60.6145,60.6958,60.5923,60.6514,54674.0
2017-10-27 10:25:00,82.08,82.1,82.06,82.08,19321.0,60.6588,60.6736,60.644,60.6588,19321.0
2017-10-27 10:30:00,82.09,82.16,82.06,82.14,24884.0,60.6662,60.7179,60.644,60.7032,24884.0
2017-10-27 10:35:00,82.14,82.26,82.14,82.23,40143.0,60.7032,60.7918,60.7032,60.7697,40143.0
2017-10-27 10:40:00,82.23,82.26,82.2,82.25,28676.0,60.7697,60.7918,60.7475,60.7844,28676.0
2017-10-27 10:45:00,82.25,82.36,82.25,82.36,79278.0,60.7844,60.8657,60.7844,60.8657,79278.0
2017-10-27 10:50:00,82.36,82.39,82.34,82.34,42988.0,60.8657,60.8879,60.851,60.851,42988.0
2017-10-27 10:55:00,82.34,82.34,82.28,82.32,46839.0,60.851,60.851,60.8066,60.8362,46839.0
2017-10-27 11:00:00,82.32,82.34,82.3,82.32,26796.0,60.8362,60.851,60.8214,60.8362,26796.0
2017-10-27 11:05:00,82.32,82.49,82.32,82.37,68026.0,60.8362,60.9618,60.8362,60.8731,68026.0
2017-10-27 11:10:00,82.36,82.4,82.25,82.28,32430.0,60.8657,60.8953,60.7844,60.8066,32430.0
2017-10-27 11:15:00,82.28,82.38,82.28,82.35,21320.0,60.8066,60.8805,60.8066,60.8583,21320.0
2017-10-27 11:20:00,82.35,82.39,82.33,82.33,15790.0,60.8583,60.8879,60.8436,60.8436,15790.0
2017-10-27 11:25:00,82.33,82.48,82.33,82.42,39409.0,60.8436,60.9544,60.8436,60.9101,39409.0
2017-10-27 11:30:00,82.41,82.42,82.33,82.33,16435.0,60.9027,60.9101,60.8436,60.8436,16435.0
2017-10-27 11:35:00,82.34,82.34,82.26,82.29,17557.0,60.851,60.851,60.7918,60.814,17557.0
2017-10-27 11:40:00,82.3,82.35,82.27,82.3,23916.0,60.8214,60.8583,60.7992,60.8214,23916.0
2017-10-27 11:45:00,82.3,82.3,82.26,82.29,13720.0,60.8214,60.8214,60.7918,60.814,13720.0
2017-10-27 11:50:00,82.29,82.3,82.22,82.26,25214.0,60.814,60.8214,60.7623,60.7918,25214.0
2017-10-27 11:55:00,82.24,82.34,82.23,82.34,12559.0,60.7771,60.851,60.7697,60.851,12559.0
2017-10-27 12:00:00,82.36,82.41,82.25,82.25,24728.0,60.8657,60.9027,60.7844,60.7844,24728.0
2017-10-27 12:05:00,82.26,82.31,82.22,82.23,16745.0,60.7918,60.8288,60.7623,60.7697,16745.0
2017-10-27 12:10:00,82.23,82.27,82.2,82.26,56493.0,60.7697,60.7992,60.7475,60.7918,56493.0
2017-10-27 12:15:00,82.27,82.31,82.26,82.29,14514.0,60.7992,60.8288,60.7918,60.814,14514.0
2017-10-27 12:20:00,82.29,82.3,82.23,82.27,23578.0,60.814,60.8214,60.7697,60.7992,23578.0
2017-10-27 12:25:00,82.28,82.32,82.25,82.26,24362.0,60.8066,60.8362,60.7844,60.7918,24362.0
2017-10-27 12:30:00,82.25,82.32,82.25,82.31,53966.0,60.7844,60.8362,60.7844,60.8288,53966.0
2017-10-27 12:35:00,82.31,82.37,82.3,82.35,20297.0,60.8288,60.8731,60.8214,60.8583,20297.0
2017-10-27 12:40:00,82.34,82.37,82.31,82.35,28571.0,60.851,60.8731,60.8288,60.8583,28571.0
2017-10-27 12:45:00,82.35,82.36,82.32,82.35,9106.0,60.8583,60.8657,60.8362,60.8583,9106.0
2017-10-27 12:50:00,82.33,82.36,82.31,82.35,79956.0,60.8436,60.8657,60.8288,60.8583,79956.0
2017-10-27 12:55:00,82.34,82.35,82.31,82.34,7578.0,60.851,60.8583,60.8288,60.851,7578.0
2017-10-27 13:00:00,82.32,82.4,82.32,82.4,14279.0,60.8362,60.8953,60.8362,60.8953,14279.0
2017-10-27 13:05:00,82.39,82.4,82.34,82.34,12112.0,60.8879,60.8953,60.851,60.851,12112.0
2017-10-27 13:10:00,82.34,82.35,82.31,82.32,16161.0,60.851,60.8583,60.8288,60.8362,16161.0
2017-10-27 13:15:00,82.32,82.32,82.26,82.26,11796.0,60.8362,60.8362,60.7918,60.7918,11796.0
2017-10-27 13:20:00,82.27,82.28,82.26,82.27,22020.0,60.7992,60.8066,60.7918,60.7992,22020.0
2017-10-27 13:25:00,82.27,82.28,82.23,82.25,42195.0,60.7992,60.8066,60.7697,60.7844,42195.0
2017-10-27 13:30:00,82.24,82.24,82.12,82.12,14983.0,60.7771,60.7771,60.6884,60.6884,14983.0
2017-10-27 13:35:00,82.12,82.17,82.11,82.17,36271.0,60.6884,60.7253,60.681,60.7253,36271.0
2017-10-27 13:40:00,82.16,82.19,82.15,82.16,10916.0,60.7179,60.7401,60.7105,60.7179,10916.0
2017-10-27 13:45:00,82.16,82.2,82.14,82.15,18777.0,60.7179,60.7475,60.7032,60.7105,18777.0
2017-10-27 13:50:00,82.14,82.18,82.14,82.14,19495.0,60.7032,60.7327,60.7032,60.7032,19495.0
2017-10-27 13:55:00,82.14,82.2,82.13,82.19,14611.0,60.7032,60.7475,60.6958,60.7401,14611.0
2017-10-27 14:00:00,82.19,82.23,82.18,82.19,37636.0,60.7401,60.7697,60.7327,60.7401,37636.0
2017-10-27 14:05:00,82.19,82.2,82.11,82.11,29923.0,60.7401,60.7475,60.681,60.681,29923.0
2017-10-27 14:10:00,82.12,82.22,82.11,82.21,24953.0,60.6884,60.7623,60.681,60.7549,24953.0
2017-10-27 14:15:00,82.21,82.23,82.18,82.23,18301.0,60.7549,60.7697,60.7327,60.7697,18301.0
2017-10-27 14:20:00,82.24,82.26,82.23,82.25,16853.0,60.7771,60.7918,60.7697,60.7844,16853.0
2017-10-27 14:25:00,82.24,82.25,82.21,82.22,15503.0,60.7771,60.7844,60.7549,60.7623,15503.0
2017-10-27 14:30:00,82.22,82.27,82.22,82.25,13740.0,60.7623,60.7992,60.7623,60.7844,13740.0
2017-10-27 14:35:00,82.25,82.27,82.18,82.19,30356.0,60.7844,60.7992,60.7327,60.7401,30356.0
2017-10-27 14:40:00,82.19,82.2,82.14,82.18,22688.0,60.7401,60.7475,60.7032,60.7327,22688.0
2017-10-27 14:45:00,82.17,82.21,82.16,82.2,26004.0,60.7253,60.7549,60.7179,60.7475,26004.0
2017-10-27 14:50:00,82.2,82.23,82.17,82.22,81536.0,60.7475,60.7697,60.7253,60.7623,81536.0
2017-10-27 14:55:00,82.22,82.24,82.2,82.21,66590.0,60.7623,60.7771,60.7475,60.7549,66590.0
2017-10-27 15:00:00,82.22,82.25,82.19,82.24,44028.0,60.7623,60.7844,60.7401,60.7771,44028.0
2017-10-27 15:05:00,82.23,82.24,82.19,82.19,18851.0,60.7697,60.7771,60.7401,60.7401,18851.0
2017-10-27 15:10:00,82.18,82.23,82.17,82.23,17987.0,60.7327,60.7697,60.7253,60.7697,17987.0
2017-10-27 15:15:00,82.22,82.25,82.21,82.23,11958.0,60.7623,60.7844,60.7549,60.7697,11958.0
2017-10-27 15:20:00,82.23,82.25,82.2,82.24,30973.0,60.7697,60.7844,60.7475,60.7771,30973.0
2017-10-27 15:25:00,82.24,82.3,82.22,82.22,16786.0,60.7771,60.8214,60.7623,60.7623,16786.0
2017-10-27 15:30:00,82.23,82.23,82.16,82.2,33243.0,60.7697,60.7697,60.7179,60.7475,33243.0
2017-10-27 15:35:00,82.2,82.21,82.15,82.17,30821.0,60.7475,60.7549,60.7105,60.7253,30821.0
2017-10-27 15:40:00,82.17,82.19,82.15,82.17,28387.0,60.7253,60.7401,60.7105,60.7253,28387.0
2017-10-27 15:45:00,82.18,82.27,82.18,82.26,41872.0,60.7327,60.7992,60.7327,60.7918,41872.0
2017-10-27 15:50:00,82.26,82.28,82.25,82.27,27968.0,60.7918,60.8066,60.7844,60.7992,27968.0
2017-10-27 15:55:00,82.28,82.3,82.24,82.29,65928.0,60.8066,60.8214,60.7771,60.814,65928.0
2017-10-30 09:30:00,82.35,82.54,82.26,82.43,110557.0,60.8583,60.9988,60.7918,60.9175,110557.0
2017-10-30 09:35:00,82.43,82.44,82.25,82.34,50303.0,60.9175,60.9249,60.7844,60.851,50303.0
2017-10-30 09:40:00,82.34,82.47,82.31,82.42,57572.0,60.851,60.947,60.8288,60.9101,57572.0
2017-10-30 09:45:00,82.43,82.46,82.37,82.38,52043.0,60.9175,60.9396,60.8731,60.8805,52043.0
2017-10-30 09:50:00,82.39,82.45,82.39,82.39,19469.0,60.8879,60.9323,60.8879,60.8879,19469.0
2017-10-30 09:55:00,82.39,82.39,82.25,82.27,53973.0,60.8879,60.8879,60.7844,60.7992,53973.0
2017-10-30 10:00:00,82.25,82.27,82.21,82.26,19167.0,60.7844,60.7992,60.7549,60.7918,19167.0
2017-10-30 10:05:00,82.26,82.26,82.14,82.17,21339.0,60.7918,60.7918,60.7032,60.7253,21339.0
2017-10-30 10:10:00,82.18,82.3,82.15,82.28,46684.0,60.7327,60.8214,60.7105,60.8066,46684.0
2017-10-30 10:15:00,82.27,82.28,82.14,82.22,28591.0,60.7992,60.8066,60.7032,60.7623,28591.0
2017-10-30 10:20:00,82.21,82.27,82.2,82.25,16270.0,60.7549,60.7992,60.7475,60.7844,16270.0
2017-10-30 10:25:00,82.24,82.29,82.24,82.24,19271.0,60.7771,60.814,60.7771,60.7771,19271.0
2017-10-30 10:30:00,82.25,82.28,82.14,82.14,18229.0,60.7844,60.8066,60.7032,60.7032,18229.0
2017-10-30 10:35:00,82.14,82.19,82.11,82.19,24244.0,60.7032,60.7401,60.681,60.7401,24244.0
2017-10-30 10:40:00,82.18,82.27,82.17,82.23,14357.0,60.7327,60.7992,60.7253,60.7697,14357.0
2017-10-30 10:45:00,82.22,82.27,82.21,82.23,18539.0,60.7623,60.7992,60.7549,60.7697,18539.0
2017-10-30 10:50:00,82.22,82.26,82.21,82.22,22619.0,60.7623,60.7918,60.7549,60.7623,22619.0
2017-10-30 10:55:00,82.22,82.23,82.16,82.16,16507.0,60.7623,60.7697,60.7179,60.7179,16507.0
2017-10-30 11:00:00,82.16,82.22,82.16,82.21,25512.0,60.7179,60.7623,60.7179,60.7549,25512.0
2017-10-30 11:05:00,82.21,82.21,82.18,82.2,27981.0,60.7549,60.7549,60.7327,60.7475,27981.0
2017-10-30 11:10:00,82.2,82.27,82.2,82.27,25035.0,60.7475,60.7992,60.7475,60.7992,25035.0
2017-10-30 11:15:00,82.27,82.29,82.21,82.21,22451.0,60.7992,60.814,60.7549,60.7549,22451.0
2017-10-30 11:20:00,82.21,82.23,82.15,82.16,13057.0,60.7549,60.7697,60.7105,60.7179,13057.0
2017-10-30 11:25:00,82.15,82.23,82.15,82.2,53509.0,60.7105,60.7697,60.7105,60.7475,53509.0
2017-10-30 11:30:00,82.2,82.2,82.1,82.11,34083.0,60.7475,60.7475,60.6736,60.681,34083.0
2017-10-30 11:35:00,82.11,82.18,82.1,82.14,30950.0,60.681,60.7327,60.6736,60.7032,30950.0
2017-10-30 11:40:00,82.14,82.17,82.11,82.13,31611.0,60.7032,60.7253,60.681,60.6958,31611.0
2017-10-30 11:45:00,82.13,82.19,82.11,82.19,21966.0,60.6958,60.7401,60.681,60.7401,21966.0
2017-10-30 11:50:00,82.18,82.23,82.17,82.22,23371.0,60.7327,60.7697,60.7253,60.7623,23371.0
2017-10-30 11:55:00,82.22,82.27,82.21,82.27,16934.0,60.7623,60.7992,60.7549,60.7992,16934.0
2017-10-30 12:00:00,82.27,82.28,82.21,82.25,25114.0,60.7992,60.8066,60.7549,60.7844,25114.0
2017-10-30 12:05:00,82.26,82.26,82.23,82.24,23256.0,60.7918,60.7918,60.7697,60.7771,23256.0
2017-10-30 12:10:00,82.24,82.24,82.19,82.22,101696.0,60.7771,60.7771,60.7401,60.7623,101696.0
2017-10-30 12:15:00,82.22,82.23,82.17,82.17,20383.0,60.7623,60.7697,60.7253,60.7253,20383.0
2017-10-30 12:20:00,82.16,82.24,82.16,82.21,22303.0,60.7179,60.7771,60.7179,60.7549,22303.0
2017-10-30 12:25:00,82.21,82.21,82.18,82.18,23268.0,60.7549,60.7549,60.7327,60.7327,23268.0
2017-10-30 12:30:00,82.18,82.2,82.13,82.14,69726.0,60.7327,60.7475,60.6958,60.7032,69726.0
2017-10-30 12:35:00,82.14,82.16,82.13,82.13,16484.0,60.7032,60.7179,60.6958,60.6958,16484.0
2017-10-30 12:40:00,82.12,82.13,82.1,82.1,62400.0,60.6884,60.6958,60.6736,60.6736,62400.0
2017-10-30 12:45:00,82.09,82.14,82.09,82.12,11011.0,60.6662,60.7032,60.6662,60.6884,11011.0
2017-10-30 12:50:00,82.12,82.15,82.12,82.15,10512.0,60.6884,60.7105,60.6884,60.7105,10512.0
2017-10-30 12:55:00,82.14,82.14,82.12,82.13,16328.0,60.7032,60.7032,60.6884,60.6958,16328.0
2017-10-30 13:00:00,82.13,82.2,82.13,82.18,113897.0,60.6958,60.7475,60.6958,60.7327,113897.0
2017-10-30 13:05:00,82.18,82.36,82.18,82.23,115507.0,60.7327,60.8657,60.7327,60.7697,115507.0
2017-10-30 13:10:00,82.24,82.3,82.23,82.25,58719.0,60.7771,60.8214,60.7697,60.7844,58719.0
2017-10-30 13:15:00,82.25,82.29,82.24,82.28,15589.0,60.7844,60.814,60.7771,60.8066,15589.0
2017-10-30 13:20:00,82.27,82.29,82.24,82.25,16834.0,60.7992,60.814,60.7771,60.7844,16834.0
2017-10-30 13:25:00,82.25,82.3,82.24,82.25,32001.0,60.7844,60.8214,60.7771,60.7844,32001.0
2017-10-30 13:30:00,82.25,82.29,82.24,82.27,19435.0,60.7844,60.814,60.7771,60.7992,19435.0
2017-10-30 13:35:00,82.27,82.3,82.26,82.27,14301.0,60.7992,60.8214,60.7918,60.7992,14301.0
2017-10-30 13:40:00,82.28,82.29,82.25,82.25,15522.0,60.8066,60.814,60.7844,60.7844,15522.0
2017-10-30 13:45:00,82.26,82.33,82.26,82.31,16114.0,60.7918,60.8436,60.7918,60.8288,16114.0
2017-10-30 13:50:00,82.31,82.32,82.23,82.25,23278.0,60.8288,60.8362,60.7697,60.7844,23278.0
2017-10-30 13:55:00,82.25,82.26,82.15,82.19,23399.0,60.7844,60.7918,60.7105,60.7401,23399.0
2017-10-30 14:00:00,82.2,82.22,82.16,82.17,28604.0,60.7475,60.7623,60.7179,60.7253,28604.0
2017-10-30 14:05:00,82.17,82.25,82.16,82.25,17528.0,60.7253,60.7844,60.7179,60.7844,17528.0
2017-10-30 14:10:00,82.24,82.34,82.23,82.33,55757.0,60.7771,60.851,60.7697,60.8436,55757.0
2017-10-30 14:15:00,82.33,82.35,82.28,82.29,26548.0,60.8436,60.8583,60.8066,60.814,26548.0
2017-10-30 14:20:00,82.3,82.31,82.27,82.28,26463.0,60.8214,60.8288,60.7992,60.8066,26463.0
2017-10-30 14:25:00,82.3,82.3,82.23,82.26,26426.0,60.8214,60.8214,60.7697,60.7918,26426.0
2017-10-30 14:30:00,82.26,82.27,82.22,82.27,36716.0,60.7918,60.7992,60.7623,60.7992,36716.0
2017-10-30 14:35:00,82.26,82.28,82.24,82.24,31896.0,60.7918,60.8066,60.7771,60.7771,31896.0
2017-10-30 14:40:00,82.24,82.26,82.23,82.24,24601.0,60.7771,60.7918,60.7697,60.7771,24601.0
2017-10-30 14:45:00,82.25,82.32,82.23,82.32,65721.0,60.7844,60.8362,60.7697,60.8362,65721.0
2017-10-30 14:50:00,82.32,82.33,82.25,82.27,18103.0,60.8362,60.8436,60.7844,60.7992,18103.0
2017-10-30 14:55:00,82.27,82.29,82.21,82.23,25518.0,60.7992,60.814,60.7549,60.7697,25518.0
2017-10-30 15:00:00,82.22,82.22,82.1,82.1,39584.0,60.7623,60.7623,60.6736,60.6736,39584.0
2017-10-30 15:05:00,82.11,82.2,82.1,82.14,58332.0,60.681,60.7475,60.6736,60.7032,58332.0
2017-10-30 15:10:00,82.13,82.14,82.09,82.11,22604.0,60.6958,60.7032,60.6662,60.681,22604.0
2017-10-30 15:15:00,82.11,82.12,82.07,82.12,34981.0,60.681,60.6884,60.6514,60.6884,34981.0
2017-10-30 15:20:00,82.13,82.15,82.05,82.06,33260.0,60.6958,60.7105,60.6366,60.644,33260.0
2017-10-30 15:25:00,82.06,82.12,82.05,82.12,37833.0,60.644,60.6884,60.6366,60.6884,37833.0
2017-10-30 15:30:00,82.12,82.12,82.09,82.11,25135.0,60.6884,60.6884,60.6662,60.681,25135.0
2017-10-30 15:35:00,82.11,82.16,82.1,82.16,16944.0,60.681,60.7179,60.6736,60.7179,16944.0
2017-10-30 15:40:00,82.16,82.21,82.16,82.19,25275.0,60.7179,60.7549,60.7179,60.7401,25275.0
2017-10-30 15:45:00,82.19,82.2,82.17,82.17,41589.0,60.7401,60.7475,60.7253,60.7253,41589.0
2017-10-30 15:50:00,82.18,82.22,82.16,82.22,79995.0,60.7327,60.7623,60.7179,60.7623,79995.0
2017-10-30 15:55:00,82.22,82.24,82.2,82.22,173695.0,60.7623,60.7771,60.7475,60.7623,173695.0
2017-10-31 09:30:00,82.22,82.35,81.65,81.84,98717.0,60.7623,60.8583,60.341,60.4814,98717.0
2017-10-31 09:35:00,81.83,82.11,81.79,82.07,105479.0,60.4741,60.681,60.4445,60.6514,105479.0
2017-10-31 09:40:00,82.08,82.13,81.94,82.09,54623.0,60.6588,60.6958,60.5554,60.6662,54623.0
2017-10-31 09:45:00,82.09,82.12,81.84,81.85,62180.0,60.6662,60.6884,60.4814,60.4888,62180.0
2017-10-31 09:50:00,81.86,81.88,81.77,81.88,98736.0,60.4962,60.511,60.4297,60.511,98736.0
2017-10-31 09:55:00,81.9,81.97,81.8,81.81,44643.0,60.5258,60.5775,60.4519,60.4593,44643.0
2017-10-31 10:00:00,81.81,81.85,81.68,81.69,56872.0,60.4593,60.4888,60.3632,60.3706,56872.0
2017-10-31 10:05:00,81.68,81.68,81.5,81.53,80067.0,60.3632,60.3632,60.2302,60.2524,80067.0
2017-10-31 10:10:00,81.53,81.62,81.53,81.59,63889.0,60.2524,60.3189,60.2524,60.2967,63889.0
2017-10-31 10:15:00,81.59,81.68,81.55,81.59,35274.0,60.2967,60.3632,60.2671,60.2967,35274.0
2017-10-31 10:20:00,81.6,81.62,81.49,81.61,31460.0,60.3041,60.3189,60.2228,60.3115,31460.0
2017-10-31 10:25:00,81.59,81.64,81.55,81.55,34677.0,60.2967,60.3336,60.2671,60.2671,34677.0
2017-10-31 10:30:00,81.55,81.61,81.51,81.52,48573.0,60.2671,60.3115,60.2376,60.245,48573.0
2017-10-31 10:35:00,81.52,81.6,81.49,81.6,48276.0,60.245,60.3041,60.2228,60.3041,48276.0
2017-10-31 10:40:00,81.59,81.6,81.54,81.58,28545.0,60.2967,60.3041,60.2597,60.2893,28545.0
2017-10-31 10:45:00,81.58,81.61,81.53,81.59,46035.0,60.2893,60.3115,60.2524,60.2967,46035.0
2017-10-31 10:50:00,81.6,81.67,81.6,81.62,44058.0,60.3041,60.3558,60.3041,60.3189,44058.0
2017-10-31 10:55:00,81.64,81.7,81.64,81.69,26498.0,60.3336,60.378,60.3336,60.3706,26498.0
2017-10-31 11:00:00,81.69,81.73,81.67,81.69,35185.0,60.3706,60.4002,60.3558,60.3706,35185.0
2017-10-31 11:05:00,81.69,81.7,81.66,81.7,32066.0,60.3706,60.378,60.3484,60.378,32066.0
2017-10-31 11:10:00,81.7,81.76,81.67,81.75,16038.0,60.378,60.4223,60.3558,60.4149,16038.0
2017-10-31 11:15:00,81.76,81.88,81.73,81.88,43930.0,60.4223,60.511,60.4002,60.511,43930.0
2017-10-31 11:20:00,81.89,81.92,81.85,81.85,28113.0,60.5184,60.5406,60.4888,60.4888,28113.0
2017-10-31 11:25:00,81.84,81.92,81.84,81.9,55402.0,60.4814,60.5406,60.4814,60.5258,55402.0
2017-10-31 11:30:00,81.9,81.92,81.82,81.82,24352.0,60.5258,60.5406,60.4667,60.4667,24352.0
2017-10-31 11:35:00,81.83,81.85,81.78,81.85,101981.0,60.4741,60.4888,60.4371,60.4888,101981.0
2017-10-31 11:40:00,81.84,81.9,81.84,81.88,16162.0,60.4814,60.5258,60.4814,60.511,16162.0
2017-10-31 11:45:00,81.88,81.89,81.83,81.86,17777.0,60.511,60.5184,60.4741,60.4962,17777.0
2017-10-31 11:50:00,81.83,81.86,81.82,81.83,23669.0,60.4741,60.4962,60.4667,60.4741,23669.0
2017-10-31 11:55:00,81.85,81.94,81.82,81.94,29364.0,60.4888,60.5554,60.4667,60.5554,29364.0
2017-10-31 12:00:00,81.94,81.94,81.89,81.9,8421.0,60.5554,60.5554,60.5184,60.5258,8421.0
2017-10-31 12:05:00,81.91,81.92,81.85,81.89,20369.0,60.5332,60.5406,60.4888,60.5184,20369.0
2017-10-31 12:10:00,81.89,81.93,81.88,81.91,21239.0,60.5184,60.548,60.511,60.5332,21239.0
2017-10-31 12:15:00,81.91,81.93,81.9,81.91,11389.0,60.5332,60.548,60.5258,60.5332,11389.0
2017-10-31 12:20:00,81.92,81.95,81.91,81.91,13930.0,60.5406,60.5627,60.5332,60.5332,13930.0
2017-10-31 12:25:00,81.92,81.92,81.83,81.85,17948.0,60.5406,60.5406,60.4741,60.4888,17948.0
2017-10-31 12:30:00,81.84,81.85,81.8,81.8,48695.0,60.4814,60.4888,60.4519,60.4519,48695.0
2017-10-31 12:35:00,81.8,81.87,81.8,81.86,31394.0,60.4519,60.5036,60.4519,60.4962,31394.0
2017-10-31 12:40:00,81.87,81.92,81.86,81.9,95143.0,60.5036,60.5406,60.4962,60.5258,95143.0
2017-10-31 12:45:00,81.9,81.92,81.86,81.89,59462.0,60.5258,60.5406,60.4962,60.5184,59462.0
2017-10-31 12:50:00,81.88,81.88,81.84,81.85,8596.0,60.511,60.511,60.4814,60.4888,8596.0
2017-10-31 12:55:00,81.84,81.85,81.82,81.82,10987.0,60.4814,60.4888,60.4667,60.4667,10987.0
2017-10-31 13:00:00,81.82,81.84,81.78,81.83,15740.0,60.4667,60.4814,60.4371,60.4741,15740.0
2017-10-31 13:05:00,81.83,81.9,81.82,81.87,14916.0,60.4741,60.5258,60.4667,60.5036,14916.0
2017-10-31 13:10:00,81.86,81.89,81.86,81.89,5362.0,60.4962,60.5184,60.4962,60.5184,5362.0
2017-10-31 13:15:00,81.89,81.98,81.88,81.98,214690.0,60.5184,60.5849,60.511,60.5849,214690.0
2017-10-31 13:20:00,81.98,82.01,81.98,82.0,104042.0,60.5849,60.6071,60.5849,60.5997,104042.0
2017-10-31 13:25:00,81.99,82.0,81.86,81.87,86276.0,60.5923,60.5997,60.4962,60.5036,86276.0
2017-10-31 13:30:00,81.87,81.93,81.86,81.92,20453.0,60.5036,60.548,60.4962,60.5406,20453.0
2017-10-31 13:35:00,81.93,81.97,81.93,81.96,37010.0,60.548,60.5775,60.548,60.5701,37010.0
2017-10-31 13:40:00,81.97,82.05,81.96,82.0,63111.0,60.5775,60.6366,60.5701,60.5997,63111.0
2017-10-31 13:45:00,82.0,82.0,81.95,81.95,33338.0,60.5997,60.5997,60.5627,60.5627,33338.0
2017-10-31 13:50:00,81.95,81.96,81.91,81.91,47626.0,60.5627,60.5701,60.5332,60.5332,47626.0
2017-10-31 13:55:00,81.91,81.93,81.89,81.92,42627.0,60.5332,60.548,60.5184,60.5406,42627.0
2017-10-31 14:00:00,81.91,81.93,81.88,81.89,16970.0,60.5332,60.548,60.511,60.5184,16970.0
2017-10-31 14:05:00,81.89,81.9,81.8,81.8,43759.0,60.5184,60.5258,60.4519,60.4519,43759.0
2017-10-31 14:10:00,81.81,81.82,81.78,81.8,30118.0,60.4593,60.4667,60.4371,60.4519,30118.0
2017-10-31 14:15:00,81.8,81.87,81.78,81.87,32191.0,60.4519,60.5036,60.4371,60.5036,32191.0
2017-10-31 14:20:00,81.87,81.92,81.84,81.91,22584.0,60.5036,60.5406,60.4814,60.5332,22584.0
2017-10-31 14:25:00,81.9,81.92,81.83,81.86,25634.0,60.5258,60.5406,60.4741,60.4962,25634.0
2017-10-31 14:30:00,81.87,81.9,81.87,81.89,36714.0,60.5036,60.5258,60.5036,60.5184,36714.0
2017-10-31 14:35:00,81.88,81.93,81.86,81.93,40133.0,60.511,60.548,60.4962,60.548,40133.0
2017-10-31 14:40:00,81.93,82.05,81.93,82.02,57025.0,60.548,60.6366,60.548,60.6145,57025.0
2017-10-31 14:45:00,82.03,82.04,81.99,82.01,32569.0,60.6219,60.6293,60.5923,60.6071,32569.0
2017-10-31 14:50:00,82.01,82.07,82.0,82.06,22332.0,60.6071,60.6514,60.5997,60.644,22332.0
2017-10-31 14:55:00,82.04,82.13,82.04,82.12,11995.0,60.6293,60.6958,60.6293,60.6884,11995.0
2017-10-31 15:00:00,82.13,82.17,82.12,82.14,32547.0,60.6958,60.7253,60.6884,60.7032,32547.0
2017-10-31 15:05:00,82.14,82.15,82.1,82.1,72737.0,60.7032,60.7105,60.6736,60.6736,72737.0
2017-10-31 15:10:00,82.09,82.13,82.05,82.13,36597.0,60.6662,60.6958,60.6366,60.6958,36597.0
2017-10-31 15:15:00,82.12,82.15,82.1,82.1,29222.0,60.6884,60.7105,60.6736,60.6736,29222.0
2017-10-31 15:20:00,82.1,82.16,82.09,82.15,41301.0,60.6736,60.7179,60.6662,60.7105,41301.0
2017-10-31 15:25:00,82.15,82.18,82.12,82.16,38530.0,60.7105,60.7327,60.6884,60.7179,38530.0
2017-10-31 15:30:00,82.15,82.16,82.09,82.12,41719.0,60.7105,60.7179,60.6662,60.6884,41719.0
2017-10-31 15:35:00,82.13,82.2,82.11,82.17,48836.0,60.6958,60.7475,60.681,60.7253,48836.0
2017-10-31 15:40:00,82.17,82.17,82.12,82.16,83007.0,60.7253,60.7253,60.6884,60.7179,83007.0
2017-10-31 15:45:00,82.15,82.2,82.11,82.2,74861.0,60.7105,60.7475,60.681,60.7475,74861.0
2017-10-31 15:50:00,82.2,82.22,82.17,82.19,80213.0,60.7475,60.7623,60.7253,60.7401,80213.0
2017-10-31 15:55:00,82.2,82.22,82.18,82.2,295820.0,60.7475,60.7623,60.7327,60.7475,295820.0
2017-11-01 09:30:00,82.34,82.44,82.22,82.29,101578.0,60.851,60.9249,60.7623,60.814,101578.0
2017-11-01 09:35:00,82.29,82.34,82.15,82.28,44954.0,60.814,60.851,60.7105,60.8066,44954.0
2017-11-01 09:40:00,82.29,82.46,82.29,82.4,91862.0,60.814,60.9396,60.814,60.8953,91862.0
2017-11-01 09:45:00,82.42,82.49,82.36,82.46,29606.0,60.9101,60.9618,60.8657,60.9396,29606.0
2017-11-01 09:50:00,82.46,82.57,82.46,82.57,48969.0,60.9396,61.0209,60.9396,61.0209,48969.0
2017-11-01 09:55:00,82.58,82.58,82.38,82.56,63007.0,61.0283,61.0283,60.8805,61.0135,63007.0
2017-11-01 10:00:00,82.57,82.69,82.57,82.67,31315.0,61.0209,61.1096,61.0209,61.0948,31315.0
2017-11-01 10:05:00,82.67,82.7,82.57,82.66,73186.0,61.0948,61.117,61.0209,61.0874,73186.0
2017-11-01 10:10:00,82.67,82.69,82.61,82.68,25954.0,61.0948,61.1096,61.0505,61.1022,25954.0
2017-11-01 10:15:00,82.68,82.77,82.66,82.7,54141.0,61.1022,61.1687,61.0874,61.117,54141.0
2017-11-01 10:20:00,82.69,82.75,82.69,82.72,22963.0,61.1096,61.154,61.1096,61.1318,22963.0
2017-11-01 10:25:00,82.71,82.71,82.63,82.7,20923.0,61.1244,61.1244,61.0653,61.117,20923.0
2017-11-01 10:30:00,82.7,82.7,82.51,82.54,60925.0,61.117,61.117,60.9766,60.9988,60925.0
2017-11-01 10:35:00,82.51,82.63,82.51,82.6,28536.0,60.9766,61.0653,60.9766,61.0431,28536.0
2017-11-01 10:40:00,82.63,82.69,82.62,82.65,25407.0,61.0653,61.1096,61.0579,61.0801,25407.0
2017-11-01 10:45:00,82.64,82.68,82.56,82.56,25487.0,61.0727,61.1022,61.0135,61.0135,25487.0
2017-11-01 10:50:00,82.56,82.61,82.56,82.61,60571.0,61.0135,61.0505,61.0135,61.0505,60571.0
2017-11-01 10:55:00,82.6,82.61,82.51,82.57,33685.0,61.0431,61.0505,60.9766,61.0209,33685.0
2017-11-01 11:00:00,82.59,82.63,82.54,82.55,80187.0,61.0357,61.0653,60.9988,61.0062,80187.0
2017-11-01 11:05:00,82.55,82.55,82.44,82.44,51081.0,61.0062,61.0062,60.9249,60.9249,51081.0
2017-11-01 11:10:00,82.43,82.52,82.4,82.51,32711.0,60.9175,60.984,60.8953,60.9766,32711.0
2017-11-01 11:15:00,82.52,82.53,82.44,82.47,22970.0,60.984,60.9914,60.9249,60.947,22970.0
2017-11-01 11:20:00,82.48,82.48,82.36,82.36,29510.0,60.9544,60.9544,60.8657,60.8657,29510.0
2017-11-01 11:25:00,82.36,82.38,82.32,82.35,22773.0,60.8657,60.8805,60.8362,60.8583,22773.0
2017-11-01 11:30:00,82.34,82.39,82.28,82.31,67874.0,60.851,60.8879,60.8066,60.8288,67874.0
2017-11-01 11:35:00,82.3,82.4,82.3,82.38,36648.0,60.8214,60.8953,60.8214,60.8805,36648.0
2017-11-01 11:40:00,82.37,82.39,82.34,82.36,19474.0,60.8731,60.8879,60.851,60.8657,19474.0
2017-11-01 11:45:00,82.36,82.4,82.34,82.36,20080.0,60.8657,60.8953,60.851,60.8657,20080.0
2017-11-01 11:50:00,82.37,82.37,82.24,82.29,27574.0,60.8731,60.8731,60.7771,60.814,27574.0
2017-11-01 11:55:00,82.3,82.37,82.29,82.36,26664.0,60.8214,60.8731,60.814,60.8657,26664.0
2017-11-01 12:00:00,82.37,82.38,82.32,82.34,14910.0,60.8731,60.8805,60.8362,60.851,14910.0
2017-11-01 12:05:00,82.34,82.38,82.31,82.35,14115.0,60.851,60.8805,60.8288,60.8583,14115.0
2017-11-01 12:10:00,82.35,82.38,82.34,82.37,13402.0,60.8583,60.8805,60.851,60.8731,13402.0
2017-11-01 12:15:00,82.37,82.43,82.36,82.43,14143.0,60.8731,60.9175,60.8657,60.9175,14143.0
2017-11-01 12:20:00,82.43,82.46,82.4,82.42,75367.0,60.9175,60.9396,60.8953,60.9101,75367.0
2017-11-01 12:25:00,82.41,82.46,82.39,82.46,32860.0,60.9027,60.9396,60.8879,60.9396,32860.0
2017-11-01 12:30:00,82.46,82.5,82.44,82.45,45300.0,60.9396,60.9692,60.9249,60.9323,45300.0
2017-11-01 12:35:00,82.45,82.52,82.45,82.51,13645.0,60.9323,60.984,60.9323,60.9766,13645.0
2017-11-01 12:40:00,82.52,82.53,82.45,82.48,46430.0,60.984,60.9914,60.9323,60.9544,46430.0
2017-11-01 12:45:00,82.48,82.49,82.43,82.48,20148.0,60.9544,60.9618,60.9175,60.9544,20148.0
2017-11-01 12:50:00,82.48,82.5,82.45,82.48,26951.0,60.9544,60.9692,60.9323,60.9544,26951.0
2017-11-01 12:55:00,82.49,82.49,82.44,82.45,19141.0,60.9618,60.9618,60.9249,60.9323,19141.0
2017-11-01 13:00:00,82.45,82.46,82.4,82.43,64595.0,60.9323,60.9396,60.8953,60.9175,64595.0
2017-11-01 13:05:00,82.42,82.46,82.41,82.45,39600.0,60.9101,60.9396,60.9027,60.9323,39600.0
2017-11-01 13:10:00,82.45,82.49,82.43,82.46,21926.0,60.9323,60.9618,60.9175,60.9396,21926.0
2017-11-01 13:15:00,82.45,82.48,82.42,82.43,24053.0,60.9323,60.9544,60.9101,60.9175,24053.0
2017-11-01 13:20:00,82.42,82.44,82.37,82.38,21058.0,60.9101,60.9249,60.8731,60.8805,21058.0
2017-11-01 13:25:00,82.38,82.42,82.36,82.38,18780.0,60.8805,60.9101,60.8657,60.8805,18780.0
2017-11-01 13:30:00,82.38,82.43,82.37,82.42,11533.0,60.8805,60.9175,60.8731,60.9101,11533.0
2017-11-01 13:35:00,82.42,82.48,82.39,82.47,71681.0,60.9101,60.9544,60.8879,60.947,71681.0
2017-11-01 13:40:00,82.47,82.49,82.43,82.48,38719.0,60.947,60.9618,60.9175,60.9544,38719.0
2017-11-01 13:45:00,82.49,82.56,82.48,82.54,37087.0,60.9618,61.0135,60.9544,60.9988,37087.0
2017-11-01 13:50:00,82.53,82.56,82.5,82.52,28750.0,60.9914,61.0135,60.9692,60.984,28750.0
2017-11-01 13:55:00,82.53,82.69,82.52,82.66,38749.0,60.9914,61.1096,60.984,61.0874,38749.0
2017-11-01 14:00:00,82.67,82.78,82.64,82.73,80874.0,61.0948,61.1761,61.0727,61.1392,80874.0
2017-11-01 14:05:00,82.74,82.76,82.62,82.62,37884.0,61.1466,61.1613,61.0579,61.0579,37884.0
2017-11-01 14:10:00,82.62,82.69,82.6,82.66,68926.0,61.0579,61.1096,61.0431,61.0874,68926.0
2017-11-01 14:15:00,82.67,82.72,82.64,82.66,19247.0,61.0948,61.1318,61.0727,61.0874,19247.0
2017-11-01 14:20:00,82.67,82.68,82.55,82.56,30100.0,61.0948,61.1022,61.0062,61.0135,30100.0
2017-11-01 14:25:00,82.57,82.57,82.51,82.52,44916.0,61.0209,61.0209,60.9766,60.984,44916.0
2017-11-01 14:30:00,82.52,82.55,82.5,82.51,68334.0,60.984,61.0062,60.9692,60.9766,68334.0
2017-11-01 14:35:00,82.51,82.62,82.51,82.62,28912.0,60.9766,61.0579,60.9766,61.0579,28912.0
2017-11-01 14:40:00,82.62,82.64,82.59,82.63,33954.0,61.0579,61.0727,61.0357,61.0653,33954.0
2017-11-01 14:45:00,82.64,82.66,82.61,82.66,21903.0,61.0727,61.0874,61.0505,61.0874,21903.0
2017-11-01 14:50:00,82.66,82.67,82.59,82.61,18522.0,61.0874,61.0948,61.0357,61.0505,18522.0
2017-11-01 14:55:00,82.62,82.65,82.58,82.58,22875.0,61.0579,61.0801,61.0283,61.0283,22875.0
2017-11-01 15:00:00,82.58,82.59,82.51,82.59,60703.0,61.0283,61.0357,60.9766,61.0357,60703.0
2017-11-01 15:05:00,82.58,82.59,82.55,82.55,26487.0,61.0283,61.0357,61.0062,61.0062,26487.0
2017-11-01 15:10:00,82.56,82.62,82.55,82.61,43896.0,61.0135,61.0579,61.0062,61.0505,43896.0
2017-11-01 15:15:00,82.6,82.62,82.55,82.55,63877.0,61.0431,61.0579,61.0062,61.0062,63877.0
2017-11-01 15:20:00,82.55,82.58,82.54,82.57,70365.0,61.0062,61.0283,60.9988,61.0209,70365.0
2017-11-01 15:25:00,82.56,82.58,82.54,82.58,43943.0,61.0135,61.0283,60.9988,61.0283,43943.0
2017-11-01 15:30:00,82.58,82.64,82.56,82.61,53918.0,61.0283,61.0727,61.0135,61.0505,53918.0
2017-11-01 15:35:00,82.62,82.66,82.6,82.65,53808.0,61.0579,61.0874,61.0431,61.0801,53808.0
2017-11-01 15:40:00,82.64,82.66,82.62,82.63,39881.0,61.0727,61.0874,61.0579,61.0653,39881.0
2017-11-01 15:45:00,82.63,82.64,82.57,82.57,46944.0,61.0653,61.0727,61.0209,61.0209,46944.0
2017-11-01 15:50:00,82.58,82.61,82.51,82.53,59098.0,61.0283,61.0505,60.9766,60.9914,59098.0
2017-11-01 15:55:00,82.54,82.6,82.53,82.59,115283.0,60.9988,61.0431,60.9914,61.0357,115283.0
2017-11-02 09:30:00,82.85,83.22,82.73,83.14,181177.0,61.2279,61.5013,61.1392,61.4422,181177.0
2017-11-02 09:35:00,83.15,83.34,83.11,83.11,127209.0,61.4496,61.59,61.42,61.42,127209.0
2017-11-02 09:40:00,83.12,83.17,83.03,83.04,61984.0,61.4274,61.4643,61.3609,61.3683,61984.0
2017-11-02 09:45:00,83.0,83.04,82.96,83.01,50171.0,61.3387,61.3683,61.3092,61.3461,50171.0
2017-11-02 09:50:00,83.0,83.04,82.86,83.03,79928.0,61.3387,61.3683,61.2353,61.3609,79928.0
2017-11-02 09:55:00,83.03,83.08,82.94,82.98,113759.0,61.3609,61.3978,61.2944,61.3239,113759.0
2017-11-02 10:00:00,82.98,82.98,82.86,82.87,189676.0,61.3239,61.3239,61.2353,61.2426,189676.0
2017-11-02 10:05:00,82.88,83.21,82.86,83.21,212208.0,61.25,61.4939,61.2353,61.4939,212208.0
2017-11-02 10:10:00,83.22,83.23,83.06,83.09,91262.0,61.5013,61.5087,61.3831,61.4052,91262.0
2017-11-02 10:15:00,83.11,83.24,83.11,83.13,60665.0,61.42,61.5161,61.42,61.4348,60665.0
2017-11-02 10:20:00,83.11,83.15,82.95,82.96,26522.0,61.42,61.4496,61.3018,61.3092,26522.0
2017-11-02 10:25:00,82.95,83.04,82.93,82.98,61532.0,61.3018,61.3683,61.287,61.3239,61532.0
2017-11-02 10:30:00,82.98,83.12,82.98,83.03,29798.0,61.3239,61.4274,61.3239,61.3609,29798.0
2017-11-02 10:35:00,83.02,83.05,82.97,83.05,36304.0,61.3535,61.3757,61.3165,61.3757,36304.0
2017-11-02 10:40:00,83.06,83.14,83.06,83.11,48962.0,61.3831,61.4422,61.3831,61.42,48962.0
2017-11-02 10:45:00,83.1,83.16,83.08,83.13,37405.0,61.4126,61.457,61.3978,61.4348,37405.0
2017-11-02 10:50:00,83.12,83.22,83.11,83.2,34505.0,61.4274,61.5013,61.42,61.4865,34505.0
2017-11-02 10:55:00,83.19,83.2,83.12,83.13,35362.0,61.4791,61.4865,61.4274,61.4348,35362.0
2017-11-02 11:00:00,83.13,83.15,83.06,83.09,39339.0,61.4348,61.4496,61.3831,61.4052,39339.0
2017-11-02 11:05:00,83.08,83.11,83.0,83.09,49736.0,61.3978,61.42,61.3387,61.4052,49736.0
2017-11-02 11:10:00,83.09,83.24,83.07,83.21,93004.0,61.4052,61.5161,61.3904,61.4939,93004.0
2017-11-02 11:15:00,83.23,83.25,83.18,83.2,42572.0,61.5087,61.5235,61.4717,61.4865,42572.0
2017-11-02 11:20:00,83.21,83.47,83.21,83.45,118719.0,61.4939,61.6861,61.4939,61.6713,118719.0
2017-11-02 11:25:00,83.46,83.49,83.38,83.38,64055.0,61.6787,61.7008,61.6195,61.6195,64055.0
2017-11-02 11:30:00,83.38,83.53,83.35,83.51,104558.0,61.6195,61.7304,61.5974,61.7156,104558.0
2017-11-02 11:35:00,83.51,83.52,83.46,83.51,74833.0,61.7156,61.723,61.6787,61.7156,74833.0
2017-11-02 11:40:00,83.51,83.63,83.51,83.6,74065.0,61.7156,61.8043,61.7156,61.7821,74065.0
2017-11-02 11:45:00,83.6,83.64,83.56,83.58,60792.0,61.7821,61.8117,61.7526,61.7673,60792.0
2017-11-02 11:50:00,83.58,83.61,83.5,83.52,84680.0,61.7673,61.7895,61.7082,61.723,84680.0
2017-11-02 11:55:00,83.51,83.57,83.48,83.54,157223.0,61.7156,61.76,61.6934,61.7378,157223.0
2017-11-02 12:00:00,83.53,83.6,83.49,83.6,99356.0,61.7304,61.7821,61.7008,61.7821,99356.0
2017-11-02 12:05:00,83.6,83.6,83.55,83.55,116980.0,61.7821,61.7821,61.7452,61.7452,116980.0
2017-11-02 12:10:00,83.55,83.58,83.41,83.42,52911.0,61.7452,61.7673,61.6417,61.6491,52911.0
2017-11-02 12:15:00,83.42,83.46,83.4,83.42,57702.0,61.6491,61.6787,61.6343,61.6491,57702.0
2017-11-02 12:20:00,83.42,83.42,83.31,83.33,64368.0,61.6491,61.6491,61.5678,61.5826,64368.0
2017-11-02 12:25:00,83.33,83.36,83.32,83.35,82557.0,61.5826,61.6048,61.5752,61.5974,82557.0
2017-11-02 12:30:00,83.36,83.42,83.32,83.34,91571.0,61.6048,61.6491,61.5752,61.59,91571.0
2017-11-02 12:35:00,83.35,83.36,83.28,83.33,74837.0,61.5974,61.6048,61.5456,61.5826,74837.0
2017-11-02 12:40:00,83.33,83.34,83.28,83.32,94571.0,61.5826,61.59,61.5456,61.5752,94571.0
2017-11-02 12:45:00,83.32,83.32,83.24,83.24,67023.0,61.5752,61.5752,61.5161,61.5161,67023.0
2017-11-02 12:50:00,83.24,83.27,83.23,83.24,43284.0,61.5161,61.5382,61.5087,61.5161,43284.0
2017-11-02 12:55:00,83.24,83.25,83.19,83.21,32064.0,61.5161,61.5235,61.4791,61.4939,32064.0
2017-11-02 13:00:00,83.21,83.34,83.21,83.34,131274.0,61.4939,61.59,61.4939,61.59,131274.0
2017-11-02 13:05:00,83.34,83.35,83.29,83.29,30368.0,61.59,61.5974,61.553,61.553,30368.0
2017-11-02 13:10:00,83.3,83.3,83.27,83.28,17830.0,61.5604,61.5604,61.5382,61.5456,17830.0
2017-11-02 13:15:00,83.28,83.29,83.23,83.23,25039.0,61.5456,61.553,61.5087,61.5087,25039.0
2017-11-02 13:20:00,83.23,83.29,83.23,83.29,29855.0,61.5087,61.553,61.5087,61.553,29855.0
2017-11-02 13:25:00,83.29,83.34,83.26,83.3,16568.0,61.553,61.59,61.5309,61.5604,16568.0
2017-11-02 13:30:00,83.31,83.33,83.3,83.3,42370.0,61.5678,61.5826,61.5604,61.5604,42370.0
2017-11-02 13:35:00,83.3,83.31,83.24,83.25,18123.0,61.5604,61.5678,61.5161,61.5235,18123.0
2017-11-02 13:40:00,83.25,83.31,83.25,83.27,17070.0,61.5235,61.5678,61.5235,61.5382,17070.0
2017-11-02 13:45:00,83.27,83.31,83.24,83.31,17137.0,61.5382,61.5678,61.5161,61.5678,17137.0
2017-11-02 13:50:00,83.3,83.41,83.29,83.39,38767.0,61.5604,61.6417,61.553,61.6269,38767.0
2017-11-02 13:55:00,83.4,83.41,83.33,83.33,20801.0,61.6343,61.6417,61.5826,61.5826,20801.0
2017-11-02 14:00:00,83.34,83.35,83.26,83.3,24860.0,61.59,61.5974,61.5309,61.5604,24860.0
2017-11-02 14:05:00,83.3,83.31,83.25,83.27,25658.0,61.5604,61.5678,61.5235,61.5382,25658.0
2017-11-02 14:10:00,83.27,83.3,83.25,83.26,22658.0,61.5382,61.5604,61.5235,61.5309,22658.0
2017-11-02 14:15:00,83.27,83.28,83.25,83.27,37201.0,61.5382,61.5456,61.5235,61.5382,37201.0
2017-11-02 14:20:00,83.26,83.38,83.25,83.34,21865.0,61.5309,61.6195,61.5235,61.59,21865.0
2017-11-02 14:25:00,83.35,83.35,83.25,83.3,31134.0,61.5974,61.5974,61.5235,61.5604,31134.0
2017-11-02 14:30:00,83.31,83.31,83.19,83.19,23227.0,61.5678,61.5678,61.4791,61.4791,23227.0
2017-11-02 14:35:00,83.2,83.26,83.15,83.25,32906.0,61.4865,61.5309,61.4496,61.5235,32906.0
2017-11-02 14:40:00,83.25,83.25,83.04,83.06,61703.0,61.5235,61.5235,61.3683,61.3831,61703.0
2017-11-02 14:45:00,83.05,83.1,83.05,83.08,59956.0,61.3757,61.4126,61.3757,61.3978,59956.0
2017-11-02 14:50:00,83.09,83.11,83.07,83.1,50261.0,61.4052,61.42,61.3904,61.4126,50261.0
2017-11-02 14:55:00,83.09,83.15,83.09,83.14,32561.0,61.4052,61.4496,61.4052,61.4422,32561.0
2017-11-02 15:00:00,83.14,83.14,83.06,83.06,28593.0,61.4422,61.4422,61.3831,61.3831,28593.0
2017-11-02 15:05:00,83.07,83.13,83.05,83.13,41604.0,61.3904,61.4348,61.3757,61.4348,41604.0
2017-11-02 15:10:00,83.13,83.15,83.09,83.09,16760.0,61.4348,61.4496,61.4052,61.4052,16760.0
2017-11-02 15:15:00,83.09,83.09,83.03,83.06,16339.0,61.4052,61.4052,61.3609,61.3831,16339.0
2017-11-02 15:20:00,83.05,83.16,83.05,83.1,61087.0,61.3757,61.457,61.3757,61.4126,61087.0
2017-11-02 15:25:00,83.09,83.18,83.09,83.18,32850.0,61.4052,61.4717,61.4052,61.4717,32850.0
2017-11-02 15:30:00,83.18,83.25,83.17,83.25,23071.0,61.4717,61.5235,61.4643,61.5235,23071.0
2017-11-02 15:35:00,83.24,83.26,83.21,83.25,21966.0,61.5161,61.5309,61.4939,61.5235,21966.0
2017-11-02 15:40:00,83.25,83.28,83.23,83.23,35823.0,61.5235,61.5456,61.5087,61.5087,35823.0
2017-11-02 15:45:00,83.23,83.32,83.23,83.31,47762.0,61.5087,61.5752,61.5087,61.5678,47762.0
2017-11-02 15:50:00,83.31,83.34,83.24,83.26,37111.0,61.5678,61.59,61.5161,61.5309,37111.0
2017-11-02 15:55:00,83.26,83.31,83.24,83.3,252719.0,61.5309,61.5678,61.5161,61.5604,252719.0
2017-11-03 09:30:00,82.93,83.08,82.62,82.7,129873.0,61.287,61.3978,61.0579,61.117,129873.0
2017-11-03 09:35:00,82.7,82.77,82.53,82.77,74596.0,61.117,61.1687,60.9914,61.1687,74596.0
2017-11-03 09:40:00,82.78,82.9,82.74,82.89,65838.0,61.1761,61.2648,61.1466,61.2574,65838.0
2017-11-03 09:45:00,82.9,82.91,82.73,82.79,48356.0,61.2648,61.2722,61.1392,61.1835,48356.0
2017-11-03 09:50:00,82.78,82.96,82.78,82.89,27484.0,61.1761,61.3092,61.1761,61.2574,27484.0
2017-11-03 09:55:00,82.88,82.89,82.79,82.87,14901.0,61.25,61.2574,61.1835,61.2426,14901.0
2017-11-03 10:00:00,82.88,82.96,82.85,82.91,45790.0,61.25,61.3092,61.2279,61.2722,45790.0
2017-11-03 10:05:00,82.92,82.99,82.91,82.97,27409.0,61.2796,61.3313,61.2722,61.3165,27409.0
2017-11-03 10:10:00,82.97,83.18,82.97,83.14,48531.0,61.3165,61.4717,61.3165,61.4422,48531.0
2017-11-03 10:15:00,83.13,83.14,83.06,83.09,20457.0,61.4348,61.4422,61.3831,61.4052,20457.0
2017-11-03 10:20:00,83.1,83.15,83.05,83.05,23079.0,61.4126,61.4496,61.3757,61.3757,23079.0
2017-11-03 10:25:00,83.06,83.14,83.0,83.01,18429.0,61.3831,61.4422,61.3387,61.3461,18429.0
2017-11-03 10:30:00,83.01,83.01,82.96,82.99,25985.0,61.3461,61.3461,61.3092,61.3313,25985.0
2017-11-03 10:35:00,83.0,83.03,82.97,83.01,28457.0,61.3387,61.3609,61.3165,61.3461,28457.0
2017-11-03 10:40:00,83.0,83.01,82.92,82.97,21340.0,61.3387,61.3461,61.2796,61.3165,21340.0
2017-11-03 10:45:00,82.96,83.03,82.94,83.03,20400.0,61.3092,61.3609,61.2944,61.3609,20400.0
2017-11-03 10:50:00,83.04,83.14,83.04,83.11,16080.0,61.3683,61.4422,61.3683,61.42,16080.0
2017-11-03 10:55:00,83.11,83.13,83.06,83.09,19268.0,61.42,61.4348,61.3831,61.4052,19268.0
2017-11-03 11:00:00,83.07,83.09,83.01,83.03,8388.0,61.3904,61.4052,61.3461,61.3609,8388.0
2017-11-03 11:05:00,83.03,83.08,83.01,83.05,8739.0,61.3609,61.3978,61.3461,61.3757,8739.0
2017-11-03 11:10:00,83.05,83.09,83.03,83.07,9031.0,61.3757,61.4052,61.3609,61.3904,9031.0
2017-11-03 11:15:00,83.06,83.11,83.04,83.08,29447.0,61.3831,61.42,61.3683,61.3978,29447.0
2017-11-03 11:20:00,83.09,83.14,83.08,83.1,16440.0,61.4052,61.4422,61.3978,61.4126,16440.0
2017-11-03 11:25:00,83.11,83.2,83.11,83.18,15550.0,61.42,61.4865,61.42,61.4717,15550.0
2017-11-03 11:30:00,83.2,83.25,83.19,83.23,8951.0,61.4865,61.5235,61.4791,61.5087,8951.0
2017-11-03 11:35:00,83.23,83.28,83.22,83.26,13776.0,61.5087,61.5456,61.5013,61.5309,13776.0
2017-11-03 11:40:00,83.25,83.28,83.22,83.24,34510.0,61.5235,61.5456,61.5013,61.5161,34510.0
2017-11-03 11:45:00,83.24,83.25,83.19,83.23,11588.0,61.5161,61.5235,61.4791,61.5087,11588.0
2017-11-03 11:50:00,83.23,83.29,83.23,83.28,15895.0,61.5087,61.553,61.5087,61.5456,15895.0
2017-11-03 11:55:00,83.26,83.34,83.26,83.33,41661.0,61.5309,61.59,61.5309,61.5826,41661.0
2017-11-03 12:00:00,83.35,83.39,83.3,83.3,15989.0,61.5974,61.6269,61.5604,61.5604,15989.0
2017-11-03 12:05:00,83.31,83.31,83.26,83.29,12728.0,61.5678,61.5678,61.5309,61.553,12728.0
2017-11-03 12:10:00,83.29,83.34,83.29,83.32,9121.0,61.553,61.59,61.553,61.5752,9121.0
2017-11-03 12:15:00,83.32,83.34,83.32,83.32,5520.0,61.5752,61.59,61.5752,61.5752,5520.0
2017-11-03 12:20:00,83.32,83.35,83.31,83.35,7870.0,61.5752,61.5974,61.5678,61.5974,7870.0
2017-11-03 12:25:00,83.35,83.41,83.35,83.39,13865.0,61.5974,61.6417,61.5974,61.6269,13865.0
2017-11-03 12:30:00,83.38,83.4,83.33,83.33,18272.0,61.6195,61.6343,61.5826,61.5826,18272.0
2017-11-03 12:35:00,83.32,83.34,83.19,83.19,24969.0,61.5752,61.59,61.4791,61.4791,24969.0
2017-11-03 12:40:00,83.2,83.22,83.19,83.2,8226.0,61.4865,61.5013,61.4791,61.4865,8226.0
2017-11-03 12:45:00,83.19,83.2,83.17,83.18,4557.0,61.4791,61.4865,61.4643,61.4717,4557.0
2017-11-03 12:50:00,83.17,83.17,83.12,83.14,12356.0,61.4643,61.4643,61.4274,61.4422,12356.0
2017-11-03 12:55:00,83.14,83.14,83.07,83.09,4096.0,61.4422,61.4422,61.3904,61.4052,4096.0
2017-11-03 13:00:00,83.09,83.13,83.08,83.09,47881.0,61.4052,61.4348,61.3978,61.4052,47881.0
2017-11-03 13:05:00,83.1,83.16,83.08,83.14,16189.0,61.4126,61.457,61.3978,61.4422,16189.0
2017-11-03 13:10:00,83.14,83.17,83.13,83.15,17937.0,61.4422,61.4643,61.4348,61.4496,17937.0
2017-11-03 13:15:00,83.15,83.16,83.07,83.08,13883.0,61.4496,61.457,61.3904,61.3978,13883.0
2017-11-03 13:20:00,83.07,83.08,83.02,83.02,21316.0,61.3904,61.3978,61.3535,61.3535,21316.0
2017-11-03 13:25:00,83.02,83.06,83.01,83.06,15009.0,61.3535,61.3831,61.3461,61.3831,15009.0
2017-11-03 13:30:00,83.05,83.06,83.02,83.05,26868.0,61.3757,61.3831,61.3535,61.3757,26868.0
2017-11-03 13:35:00,83.06,83.06,82.94,82.94,11966.0,61.3831,61.3831,61.2944,61.2944,11966.0
2017-11-03 13:40:00,82.94,83.0,82.94,83.0,23238.0,61.2944,61.3387,61.2944,61.3387,23238.0
2017-11-03 13:45:00,83.01,83.02,82.98,83.01,14466.0,61.3461,61.3535,61.3239,61.3461,14466.0
2017-11-03 13:50:00,83.01,83.09,83.0,83.07,10371.0,61.3461,61.4052,61.3387,61.3904,10371.0
2017-11-03 13:55:00,83.08,83.09,83.03,83.07,16018.0,61.3978,61.4052,61.3609,61.3904,16018.0
2017-11-03 14:00:00,83.06,83.07,82.97,82.98,25610.0,61.3831,61.3904,61.3165,61.3239,25610.0
2017-11-03 14:05:00,82.98,83.04,82.98,83.0,17379.0,61.3239,61.3683,61.3239,61.3387,17379.0
2017-11-03 14:10:00,83.0,83.05,82.98,83.05,18002.0,61.3387,61.3757,61.3239,61.3757,18002.0
2017-11-03 14:15:00,83.07,83.16,83.06,83.16,37741.0,61.3904,61.457,61.3831,61.457,37741.0
2017-11-03 14:20:00,83.16,83.2,83.13,83.14,9272.0,61.457,61.4865,61.4348,61.4422,9272.0
2017-11-03 14:25:00,83.15,83.19,83.1,83.1,22014.0,61.4496,61.4791,61.4126,61.4126,22014.0
2017-11-03 14:30:00,83.1,83.12,83.05,83.05,9671.0,61.4126,61.4274,61.3757,61.3757,9671.0
2017-11-03 14:35:00,83.05,83.06,83.02,83.06,59234.0,61.3757,61.3831,61.3535,61.3831,59234.0
2017-11-03 14:40:00,83.05,83.09,83.04,83.09,22490.0,61.3757,61.4052,61.3683,61.4052,22490.0
2017-11-03 14:45:00,83.08,83.12,83.06,83.12,45457.0,61.3978,61.4274,61.3831,61.4274,45457.0
2017-11-03 14:50:00,83.12,83.15,83.11,83.14,24117.0,61.4274,61.4496,61.42,61.4422,24117.0
2017-11-03 14:55:00,83.14,83.14,83.09,83.12,24749.0,61.4422,61.4422,61.4052,61.4274,24749.0
2017-11-03 15:00:00,83.13,83.13,83.07,83.09,13644.0,61.4348,61.4348,61.3904,61.4052,13644.0
2017-11-03 15:05:00,83.09,83.11,83.07,83.08,19315.0,61.4052,61.42,61.3904,61.3978,19315.0
2017-11-03 15:10:00,83.08,83.12,83.05,83.12,19210.0,61.3978,61.4274,61.3757,61.4274,19210.0
2017-11-03 15:15:00,83.11,83.11,83.06,83.09,9836.0,61.42,61.42,61.3831,61.4052,9836.0
2017-11-03 15:20:00,83.1,83.1,83.04,83.05,72276.0,61.4126,61.4126,61.3683,61.3757,72276.0
2017-11-03 15:25:00,83.05,83.07,83.01,83.07,59102.0,61.3757,61.3904,61.3461,61.3904,59102.0
2017-11-03 15:30:00,83.07,83.08,83.02,83.04,58700.0,61.3904,61.3978,61.3535,61.3683,58700.0
2017-11-03 15:35:00,83.04,83.07,83.04,83.07,40413.0,61.3683,61.3904,61.3683,61.3904,40413.0
2017-11-03 15:40:00,83.06,83.08,83.06,83.07,32322.0,61.3831,61.3978,61.3831,61.3904,32322.0
2017-11-03 15:45:00,83.07,83.07,82.98,83.02,104317.0,61.3904,61.3904,61.3239,61.3535,104317.0
2017-11-03 15:50:00,83.03,83.1,83.01,83.1,64488.0,61.3609,61.4126,61.3461,61.4126,64488.0
2017-11-03 15:55:00,83.1,83.13,83.08,83.1,141200.0,61.4126,61.4348,61.3978,61.4126,141200.0
2017-11-06 09:30:00,83.16,83.42,83.11,83.34,102384.0,61.457,61.6491,61.42,61.59,102384.0
2017-11-06 09:35:00,83.35,83.37,83.27,83.31,54031.0,61.5974,61.6122,61.5382,61.5678,54031.0
2017-11-06 09:40:00,83.29,83.58,83.29,83.49,117023.0,61.553,61.7673,61.553,61.7008,117023.0
2017-11-06 09:45:00,83.49,83.59,83.43,83.55,31017.0,61.7008,61.7747,61.6565,61.7452,31017.0
2017-11-06 09:50:00,83.56,83.68,83.55,83.67,32295.0,61.7526,61.8412,61.7452,61.8339,32295.0
2017-11-06 09:55:00,83.66,83.74,83.64,83.7,27984.0,61.8265,61.8856,61.8117,61.856,27984.0
2017-11-06 10:00:00,83.71,83.84,83.65,83.82,41080.0,61.8634,61.9595,61.8191,61.9447,41080.0
2017-11-06 10:05:00,83.83,83.83,83.71,83.75,24624.0,61.9521,61.9521,61.8634,61.893,24624.0
2017-11-06 10:10:00,83.75,83.79,83.71,83.75,26017.0,61.893,61.9225,61.8634,61.893,26017.0
2017-11-06 10:15:00,83.75,83.78,83.7,83.72,41576.0,61.893,61.9151,61.856,61.8708,41576.0
2017-11-06 10:20:00,83.71,83.71,83.6,83.69,25283.0,61.8634,61.8634,61.7821,61.8486,25283.0
2017-11-06 10:25:00,83.71,83.83,83.7,83.79,60078.0,61.8634,61.9521,61.856,61.9225,60078.0
2017-11-06 10:30:00,83.79,83.84,83.77,83.79,116124.0,61.9225,61.9595,61.9078,61.9225,116124.0
2017-11-06 10:35:00,83.8,83.83,83.78,83.81,26112.0,61.9299,61.9521,61.9151,61.9373,26112.0
2017-11-06 10:40:00,83.8,83.8,83.61,83.63,19508.0,61.9299,61.9299,61.7895,61.8043,19508.0
2017-11-06 10:45:00,83.63,83.67,83.59,83.62,16667.0,61.8043,61.8339,61.7747,61.7969,16667.0
2017-11-06 10:50:00,83.62,83.68,83.6,83.67,14654.0,61.7969,61.8412,61.7821,61.8339,14654.0
2017-11-06 10:55:00,83.67,83.77,83.66,83.76,15774.0,61.8339,61.9078,61.8265,61.9004,15774.0
2017-11-06 11:00:00,83.76,83.83,83.76,83.81,13823.0,61.9004,61.9521,61.9004,61.9373,13823.0
2017-11-06 11:05:00,83.82,83.86,83.8,83.81,11565.0,61.9447,61.9743,61.9299,61.9373,11565.0
2017-11-06 11:10:00,83.84,83.88,83.81,83.86,19923.0,61.9595,61.9891,61.9373,61.9743,19923.0
2017-11-06 11:15:00,83.86,83.88,83.78,83.78,16325.0,61.9743,61.9891,61.9151,61.9151,16325.0
2017-11-06 11:20:00,83.78,83.79,83.72,83.77,19335.0,61.9151,61.9225,61.8708,61.9078,19335.0
2017-11-06 11:25:00,83.76,83.85,83.76,83.84,15207.0,61.9004,61.9669,61.9004,61.9595,15207.0
2017-11-06 11:30:00,83.83,83.88,83.78,83.87,58347.0,61.9521,61.9891,61.9151,61.9817,58347.0
2017-11-06 11:35:00,83.88,83.88,83.84,83.86,19401.0,61.9891,61.9891,61.9595,61.9743,19401.0
2017-11-06 11:40:00,83.86,83.86,83.82,83.83,24466.0,61.9743,61.9743,61.9447,61.9521,24466.0
2017-11-06 11:45:00,83.84,83.87,83.79,83.83,29458.0,61.9595,61.9817,61.9225,61.9521,29458.0
2017-11-06 11:50:00,83.82,83.84,83.8,83.83,13407.0,61.9447,61.9595,61.9299,61.9521,13407.0
2017-11-06 11:55:00,83.82,83.87,83.82,83.87,19290.0,61.9447,61.9817,61.9447,61.9817,19290.0
2017-11-06 12:00:00,83.87,83.87,83.84,83.86,17683.0,61.9817,61.9817,61.9595,61.9743,17683.0
2017-11-06 12:05:00,83.85,83.85,83.8,83.83,15302.0,61.9669,61.9669,61.9299,61.9521,15302.0
2017-11-06 12:10:00,83.82,83.82,83.79,83.81,21899.0,61.9447,61.9447,61.9225,61.9373,21899.0
2017-11-06 12:15:00,83.81,83.83,83.78,83.8,28832.0,61.9373,61.9521,61.9151,61.9299,28832.0
2017-11-06 12:20:00,83.8,83.8,83.71,83.73,42158.0,61.9299,61.9299,61.8634,61.8782,42158.0
2017-11-06 12:25:00,83.73,83.75,83.7,83.7,30468.0,61.8782,61.893,61.856,61.856,30468.0
2017-11-06 12:30:00,83.71,83.71,83.65,83.66,27412.0,61.8634,61.8634,61.8191,61.8265,27412.0
2017-11-06 12:35:00,83.67,83.7,83.66,83.7,13407.0,61.8339,61.856,61.8265,61.856,13407.0
2017-11-06 12:40:00,83.69,83.74,83.69,83.74,23356.0,61.8486,61.8856,61.8486,61.8856,23356.0
2017-11-06 12:45:00,83.74,83.75,83.71,83.73,24977.0,61.8856,61.893,61.8634,61.8782,24977.0
2017-11-06 12:50:00,83.73,83.74,83.72,83.73,29405.0,61.8782,61.8856,61.8708,61.8782,29405.0
2017-11-06 12:55:00,83.74,83.77,83.73,83.77,157267.0,61.8856,61.9078,61.8782,61.9078,157267.0
2017-11-06 13:00:00,83.77,83.78,83.76,83.77,25917.0,61.9078,61.9151,61.9004,61.9078,25917.0
2017-11-06 13:05:00,83.78,83.79,83.76,83.79,24841.0,61.9151,61.9225,61.9004,61.9225,24841.0
2017-11-06 13:10:00,83.79,83.81,83.78,83.79,24140.0,61.9225,61.9373,61.9151,61.9225,24140.0
2017-11-06 13:15:00,83.78,83.79,83.75,83.76,42621.0,61.9151,61.9225,61.893,61.9004,42621.0
2017-11-06 13:20:00,83.77,83.78,83.74,83.75,34806.0,61.9078,61.9151,61.8856,61.893,34806.0
2017-11-06 13:25:00,83.75,83.79,83.73,83.77,28109.0,61.893,61.9225,61.8782,61.9078,28109.0
2017-11-06 13:30:00,83.78,83.86,83.78,83.81,35564.0,61.9151,61.9743,61.9151,61.9373,35564.0
2017-11-06 13:35:00,83.82,83.84,83.82,83.83,17965.0,61.9447,61.9595,61.9447,61.9521,17965.0
2017-11-06 13:40:00,83.83,83.84,83.79,83.8,47890.0,61.9521,61.9595,61.9225,61.9299,47890.0
2017-11-06 13:45:00,83.81,83.82,83.78,83.79,20080.0,61.9373,61.9447,61.9151,61.9225,20080.0
2017-11-06 13:50:00,83.79,83.8,83.72,83.74,28064.0,61.9225,61.9299,61.8708,61.8856,28064.0
2017-11-06 13:55:00,83.74,83.74,83.62,83.63,17193.0,61.8856,61.8856,61.7969,61.8043,17193.0
2017-11-06 14:00:00,83.62,83.63,83.57,83.58,33203.0,61.7969,61.8043,61.76,61.7673,33203.0
2017-11-06 14:05:00,83.59,83.66,83.59,83.66,34953.0,61.7747,61.8265,61.7747,61.8265,34953.0
2017-11-06 14:10:00,83.67,83.68,83.64,83.67,22961.0,61.8339,61.8412,61.8117,61.8339,22961.0
2017-11-06 14:15:00,83.66,83.66,83.63,83.64,54276.0,61.8265,61.8265,61.8043,61.8117,54276.0
2017-11-06 14:20:00,83.64,83.64,83.58,83.59,21146.0,61.8117,61.8117,61.7673,61.7747,21146.0
2017-11-06 14:25:00,83.59,83.63,83.58,83.58,26611.0,61.7747,61.8043,61.7673,61.7673,26611.0
2017-11-06 14:30:00,83.59,83.61,83.56,83.56,31491.0,61.7747,61.7895,61.7526,61.7526,31491.0
2017-11-06 14:35:00,83.55,83.56,83.52,83.54,22275.0,61.7452,61.7526,61.723,61.7378,22275.0
2017-11-06 14:40:00,83.53,83.66,83.53,83.66,50808.0,61.7304,61.8265,61.7304,61.8265,50808.0
2017-11-06 14:45:00,83.65,83.73,83.64,83.69,30028.0,61.8191,61.8782,61.8117,61.8486,30028.0
2017-11-06 14:50:00,83.69,83.69,83.62,83.64,15972.0,61.8486,61.8486,61.7969,61.8117,15972.0
2017-11-06 14:55:00,83.64,83.69,83.63,83.67,19959.0,61.8117,61.8486,61.8043,61.8339,19959.0
2017-11-06 15:00:00,83.68,83.74,83.67,83.73,15048.0,61.8412,61.8856,61.8339,61.8782,15048.0
2017-11-06 15:05:00,83.74,83.75,83.69,83.72,20594.0,61.8856,61.893,61.8486,61.8708,20594.0
2017-11-06 15:10:00,83.71,83.77,83.7,83.76,31585.0,61.8634,61.9078,61.856,61.9004,31585.0
2017-11-06 15:15:00,83.76,83.77,83.66,83.69,34998.0,61.9004,61.9078,61.8265,61.8486,34998.0
2017-11-06 15:20:00,83.7,83.73,83.68,83.72,18153.0,61.856,61.8782,61.8412,61.8708,18153.0
2017-11-06 15:25:00,83.71,83.77,83.7,83.76,31913.0,61.8634,61.9078,61.856,61.9004,31913.0
2017-11-06 15:30:00,83.77,83.8,83.74,83.74,38935.0,61.9078,61.9299,61.8856,61.8856,38935.0
2017-11-06 15:35:00,83.74,83.79,83.72,83.79,50121.0,61.8856,61.9225,61.8708,61.9225,50121.0
2017-11-06 15:40:00,83.79,83.82,83.76,83.76,98217.0,61.9225,61.9447,61.9004,61.9004,98217.0
2017-11-06 15:45:00,83.76,83.79,83.74,83.79,33814.0,61.9004,61.9225,61.8856,61.9225,33814.0
2017-11-06 15:50:00,83.78,83.79,83.74,83.75,56275.0,61.9151,61.9225,61.8856,61.893,56275.0
2017-11-06 15:55:00,83.76,83.76,83.61,83.64,208277.0,61.9004,61.9004,61.7895,61.8117,208277.0
2017-11-07 09:30:00,83.69,83.9,83.68,83.89,106615.0,61.8486,62.0038,61.8412,61.9964,106615.0
2017-11-07 09:35:00,83.86,84.08,83.84,84.07,65967.0,61.9743,62.1369,61.9595,62.1295,65967.0
2017-11-07 09:40:00,84.07,84.18,83.96,84.18,77009.0,62.1295,62.2108,62.0482,62.2108,77009.0
2017-11-07 09:45:00,84.17,84.35,84.05,84.33,72184.0,62.2034,62.3364,62.1147,62.3216,72184.0
2017-11-07 09:50:00,84.32,84.54,84.3,84.47,96724.0,62.3142,62.4768,62.2994,62.4251,96724.0
2017-11-07 09:55:00,84.47,84.5,84.35,84.41,80507.0,62.4251,62.4472,62.3364,62.3807,80507.0
2017-11-07 10:00:00,84.39,84.48,84.36,84.41,43355.0,62.366,62.4325,62.3438,62.3807,43355.0
2017-11-07 10:05:00,84.41,84.46,84.29,84.3,25170.0,62.3807,62.4177,62.292,62.2994,25170.0
2017-11-07 10:10:00,84.3,84.34,84.24,84.28,29826.0,62.2994,62.329,62.2551,62.2847,29826.0
2017-11-07 10:15:00,84.29,84.32,84.25,84.29,35158.0,62.292,62.3142,62.2625,62.292,35158.0
2017-11-07 10:20:00,84.3,84.31,84.12,84.14,53054.0,62.2994,62.3068,62.1664,62.1812,53054.0
2017-11-07 10:25:00,84.14,84.14,84.04,84.08,43631.0,62.1812,62.1812,62.1073,62.1369,43631.0
2017-11-07 10:30:00,84.08,84.09,83.92,84.01,51828.0,62.1369,62.1442,62.0186,62.0851,51828.0
2017-11-07 10:35:00,84.01,84.05,83.97,84.03,19641.0,62.0851,62.1147,62.0556,62.0999,19641.0
2017-11-07 10:40:00,84.05,84.1,83.95,83.95,56819.0,62.1147,62.1516,62.0408,62.0408,56819.0
2017-11-07 10:45:00,83.96,84.09,83.92,84.08,26338.0,62.0482,62.1442,62.0186,62.1369,26338.0
2017-11-07 10:50:00,84.08,84.1,84.0,84.06,21722.0,62.1369,62.1516,62.0777,62.1221,21722.0
2017-11-07 10:55:00,84.06,84.06,83.98,84.06,29009.0,62.1221,62.1221,62.063,62.1221,29009.0
2017-11-07 11:00:00,84.06,84.11,84.03,84.1,28230.0,62.1221,62.159,62.0999,62.1516,28230.0
2017-11-07 11:05:00,84.1,84.16,84.0,84.0,36944.0,62.1516,62.196,62.0777,62.0777,36944.0
2017-11-07 11:10:00,84.0,84.13,83.98,84.12,28987.0,62.0777,62.1738,62.063,62.1664,28987.0
2017-11-07 11:15:00,84.13,84.13,84.01,84.04,36769.0,62.1738,62.1738,62.0851,62.1073,36769.0
2017-11-07 11:20:00,84.05,84.16,84.03,84.15,41238.0,62.1147,62.196,62.0999,62.1886,41238.0
2017-11-07 11:25:00,84.14,84.17,84.1,84.13,21743.0,62.1812,62.2034,62.1516,62.1738,21743.0
2017-11-07 11:30:00,84.13,84.15,84.06,84.13,23409.0,62.1738,62.1886,62.1221,62.1738,23409.0
2017-11-07 11:35:00,84.15,84.15,84.06,84.06,19116.0,62.1886,62.1886,62.1221,62.1221,19116.0
2017-11-07 11:40:00,84.06,84.13,84.06,84.12,9537.0,62.1221,62.1738,62.1221,62.1664,9537.0
2017-11-07 11:45:00,84.11,84.13,84.06,84.12,11634.0,62.159,62.1738,62.1221,62.1664,11634.0
2017-11-07 11:50:00,84.13,84.13,84.05,84.05,19638.0,62.1738,62.1738,62.1147,62.1147,19638.0
2017-11-07 11:55:00,84.05,84.05,83.93,83.96,30824.0,62.1147,62.1147,62.026,62.0482,30824.0
2017-11-07 12:00:00,83.97,84.0,83.93,83.94,24868.0,62.0556,62.0777,62.026,62.0334,24868.0
2017-11-07 12:05:00,83.94,83.96,83.89,83.92,58956.0,62.0334,62.0482,61.9964,62.0186,58956.0
2017-11-07 12:10:00,83.91,83.95,83.88,83.95,16893.0,62.0112,62.0408,61.9891,62.0408,16893.0
2017-11-07 12:15:00,83.95,84.04,83.94,84.02,16071.0,62.0408,62.1073,62.0334,62.0925,16071.0
2017-11-07 12:20:00,84.02,84.05,84.01,84.05,17205.0,62.0925,62.1147,62.0851,62.1147,17205.0
2017-11-07 12:25:00,84.05,84.14,84.05,84.14,28173.0,62.1147,62.1812,62.1147,62.1812,28173.0
2017-11-07 12:30:00,84.13,84.25,84.1,84.24,19622.0,62.1738,62.2625,62.1516,62.2551,19622.0
2017-11-07 12:35:00,84.24,84.24,84.18,84.2,14158.0,62.2551,62.2551,62.2108,62.2255,14158.0
2017-11-07 12:40:00,84.21,84.23,84.19,84.2,10373.0,62.2329,62.2477,62.2181,62.2255,10373.0
2017-11-07 12:45:00,84.2,84.23,84.17,84.22,12479.0,62.2255,62.2477,62.2034,62.2403,12479.0
2017-11-07 12:50:00,84.22,84.24,84.19,84.21,9490.0,62.2403,62.2551,62.2181,62.2329,9490.0
2017-11-07 12:55:00,84.2,84.21,84.12,84.15,12599.0,62.2255,62.2329,62.1664,62.1886,12599.0
2017-11-07 13:00:00,84.16,84.2,84.15,84.19,7910.0,62.196,62.2255,62.1886,62.2181,7910.0
2017-11-07 13:05:00,84.19,84.19,84.13,84.17,11604.0,62.2181,62.2181,62.1738,62.2034,11604.0
2017-11-07 13:10:00,84.17,84.19,84.11,84.12,12482.0,62.2034,62.2181,62.159,62.1664,12482.0
2017-11-07 13:15:00,84.12,84.24,84.11,84.24,14871.0,62.1664,62.2551,62.159,62.2551,14871.0
2017-11-07 13:20:00,84.24,84.34,84.23,84.32,15483.0,62.2551,62.329,62.2477,62.3142,15483.0
2017-11-07 13:25:00,84.31,84.32,84.24,84.27,40361.0,62.3068,62.3142,62.2551,62.2773,40361.0
2017-11-07 13:30:00,84.28,84.29,84.14,84.16,66984.0,62.2847,62.292,62.1812,62.196,66984.0
2017-11-07 13:35:00,84.16,84.21,84.16,84.19,93622.0,62.196,62.2329,62.196,62.2181,93622.0
2017-11-07 13:40:00,84.19,84.21,84.17,84.18,29451.0,62.2181,62.2329,62.2034,62.2108,29451.0
2017-11-07 13:45:00,84.18,84.21,84.14,84.17,20586.0,62.2108,62.2329,62.1812,62.2034,20586.0
2017-11-07 13:50:00,84.18,84.19,84.12,84.16,23519.0,62.2108,62.2181,62.1664,62.196,23519.0
2017-11-07 13:55:00,84.16,84.17,84.13,84.13,22552.0,62.196,62.2034,62.1738,62.1738,22552.0
2017-11-07 14:00:00,84.13,84.14,84.09,84.11,10926.0,62.1738,62.1812,62.1442,62.159,10926.0
2017-11-07 14:05:00,84.11,84.18,84.1,84.17,26141.0,62.159,62.2108,62.1516,62.2034,26141.0
2017-11-07 14:10:00,84.17,84.19,84.12,84.17,22969.0,62.2034,62.2181,62.1664,62.2034,22969.0
2017-11-07 14:15:00,84.17,84.2,84.13,84.13,33051.0,62.2034,62.2255,62.1738,62.1738,33051.0
2017-11-07 14:20:00,84.13,84.16,84.11,84.15,17240.0,62.1738,62.196,62.159,62.1886,17240.0
2017-11-07 14:25:00,84.14,84.16,84.08,84.11,16571.0,62.1812,62.196,62.1369,62.159,16571.0
2017-11-07 14:30:00,84.11,84.16,84.1,84.13,19970.0,62.159,62.196,62.1516,62.1738,19970.0
2017-11-07 14:35:00,84.13,84.16,84.12,84.14,15468.0,62.1738,62.196,62.1664,62.1812,15468.0
2017-11-07 14:40:00,84.14,84.2,84.11,84.17,30531.0,62.1812,62.2255,62.159,62.2034,30531.0
2017-11-07 14:45:00,84.17,84.23,84.17,84.23,16760.0,62.2034,62.2477,62.2034,62.2477,16760.0
2017-11-07 14:50:00,84.23,84.26,84.18,84.19,51107.0,62.2477,62.2699,62.2108,62.2181,51107.0
2017-11-07 14:55:00,84.19,84.21,84.14,84.17,44129.0,62.2181,62.2329,62.1812,62.2034,44129.0
2017-11-07 15:00:00,84.17,84.46,84.16,84.42,160928.0,62.2034,62.4177,62.196,62.3881,160928.0
2017-11-07 15:05:00,84.41,84.51,84.35,84.48,148867.0,62.3807,62.4546,62.3364,62.4325,148867.0
2017-11-07 15:10:00,84.48,84.6,84.44,84.52,249309.0,62.4325,62.5211,62.4029,62.462,249309.0
2017-11-07 15:15:00,84.53,84.54,84.47,84.49,54411.0,62.4694,62.4768,62.4251,62.4399,54411.0
2017-11-07 15:20:00,84.5,84.54,84.46,84.49,70278.0,62.4472,62.4768,62.4177,62.4399,70278.0
2017-11-07 15:25:00,84.5,84.5,84.32,84.37,93695.0,62.4472,62.4472,62.3142,62.3512,93695.0
2017-11-07 15:30:00,84.37,84.39,84.26,84.29,51948.0,62.3512,62.366,62.2699,62.292,51948.0
2017-11-07 15:35:00,84.29,84.37,84.29,84.31,102475.0,62.292,62.3512,62.292,62.3068,102475.0
2017-11-07 15:40:00,84.31,84.34,84.29,84.34,51508.0,62.3068,62.329,62.292,62.329,51508.0
2017-11-07 15:45:00,84.34,84.35,84.29,84.32,73677.0,62.329,62.3364,62.292,62.3142,73677.0
2017-11-07 15:50:00,84.33,84.34,84.28,84.31,64811.0,62.3216,62.329,62.2847,62.3068,64811.0
2017-11-07 15:55:00,84.31,84.35,84.29,84.34,327550.0,62.3068,62.3364,62.292,62.329,327550.0
2017-11-08 09:30:00,84.27,84.47,84.23,84.41,53387.0,62.2773,62.4251,62.2477,62.3807,53387.0
2017-11-08 09:35:00,84.4,84.7,84.35,84.63,41041.0,62.3733,62.595,62.3364,62.5433,41041.0
2017-11-08 09:40:00,84.62,84.74,84.61,84.62,32985.0,62.5359,62.6246,62.5285,62.5359,32985.0
2017-11-08 09:45:00,84.62,84.67,84.52,84.54,21352.0,62.5359,62.5729,62.462,62.4768,21352.0
2017-11-08 09:50:00,84.52,84.57,84.46,84.57,17565.0,62.462,62.499,62.4177,62.499,17565.0
2017-11-08 09:55:00,84.58,84.69,84.51,84.65,23123.0,62.5064,62.5877,62.4546,62.5581,23123.0
2017-11-08 10:00:00,84.68,84.7,84.53,84.56,29576.0,62.5803,62.595,62.4694,62.4916,29576.0
2017-11-08 10:05:00,84.57,84.61,84.51,84.53,21026.0,62.499,62.5285,62.4546,62.4694,21026.0
2017-11-08 10:10:00,84.53,84.58,84.47,84.47,16154.0,62.4694,62.5064,62.4251,62.4251,16154.0
2017-11-08 10:15:00,84.48,84.56,84.47,84.53,30208.0,62.4325,62.4916,62.4251,62.4694,30208.0
2017-11-08 10:20:00,84.52,84.56,84.48,84.56,13168.0,62.462,62.4916,62.4325,62.4916,13168.0
2017-11-08 10:25:00,84.55,84.66,84.53,84.62,21024.0,62.4842,62.5655,62.4694,62.5359,21024.0
2017-11-08 10:30:00,84.63,84.65,84.54,84.58,23693.0,62.5433,62.5581,62.4768,62.5064,23693.0
2017-11-08 10:35:00,84.58,84.59,84.46,84.48,12488.0,62.5064,62.5138,62.4177,62.4325,12488.0
2017-11-08 10:40:00,84.48,84.49,84.43,84.48,26940.0,62.4325,62.4399,62.3955,62.4325,26940.0
2017-11-08 10:45:00,84.49,84.55,84.46,84.54,20185.0,62.4399,62.4842,62.4177,62.4768,20185.0
2017-11-08 10:50:00,84.55,84.63,84.48,84.48,20740.0,62.4842,62.5433,62.4325,62.4325,20740.0
2017-11-08 10:55:00,84.47,84.6,84.47,84.59,24804.0,62.4251,62.5211,62.4251,62.5138,24804.0
2017-11-08 11:00:00,84.61,84.62,84.5,84.5,11639.0,62.5285,62.5359,62.4472,62.4472,11639.0
2017-11-08 11:05:00,84.5,84.57,84.5,84.56,18341.0,62.4472,62.499,62.4472,62.4916,18341.0
2017-11-08 11:10:00,84.56,84.65,84.55,84.65,30868.0,62.4916,62.5581,62.4842,62.5581,30868.0
2017-11-08 11:15:00,84.64,84.64,84.53,84.54,47424.0,62.5507,62.5507,62.4694,62.4768,47424.0
2017-11-08 11:20:00,84.54,84.62,84.53,84.6,11041.0,62.4768,62.5359,62.4694,62.5211,11041.0
2017-11-08 11:25:00,84.6,84.67,84.6,84.67,15355.0,62.5211,62.5729,62.5211,62.5729,15355.0
2017-11-08 11:30:00,84.68,84.69,84.57,84.58,15671.0,62.5803,62.5877,62.499,62.5064,15671.0
2017-11-08 11:35:00,84.58,84.65,84.56,84.64,16835.0,62.5064,62.5581,62.4916,62.5507,16835.0
2017-11-08 11:40:00,84.66,84.68,84.6,84.6,22146.0,62.5655,62.5803,62.5211,62.5211,22146.0
2017-11-08 11:45:00,84.6,84.66,84.6,84.64,30882.0,62.5211,62.5655,62.5211,62.5507,30882.0
2017-11-08 11:50:00,84.64,84.65,84.57,84.59,13216.0,62.5507,62.5581,62.499,62.5138,13216.0
2017-11-08 11:55:00,84.59,84.63,84.59,84.61,7267.0,62.5138,62.5433,62.5138,62.5285,7267.0
2017-11-08 12:00:00,84.6,84.6,84.54,84.55,17126.0,62.5211,62.5211,62.4768,62.4842,17126.0
2017-11-08 12:05:00,84.56,84.59,84.55,84.57,48058.0,62.4916,62.5138,62.4842,62.499,48058.0
2017-11-08 12:10:00,84.57,84.59,84.53,84.54,14489.0,62.499,62.5138,62.4694,62.4768,14489.0
2017-11-08 12:15:00,84.55,84.6,84.54,84.59,19870.0,62.4842,62.5211,62.4768,62.5138,19870.0
2017-11-08 12:20:00,84.59,84.64,84.59,84.63,14597.0,62.5138,62.5507,62.5138,62.5433,14597.0
2017-11-08 12:25:00,84.62,84.62,84.56,84.6,25725.0,62.5359,62.5359,62.4916,62.5211,25725.0
2017-11-08 12:30:00,84.6,84.67,84.6,84.66,35940.0,62.5211,62.5729,62.5211,62.5655,35940.0
2017-11-08 12:35:00,84.67,84.7,84.67,84.69,19549.0,62.5729,62.595,62.5729,62.5877,19549.0
2017-11-08 12:40:00,84.69,84.69,84.66,84.68,17609.0,62.5877,62.5877,62.5655,62.5803,17609.0
2017-11-08 12:45:00,84.67,84.69,84.64,84.66,12986.0,62.5729,62.5877,62.5507,62.5655,12986.0
2017-11-08 12:50:00,84.66,84.71,84.66,84.7,27954.0,62.5655,62.6024,62.5655,62.595,27954.0
2017-11-08 12:55:00,84.71,84.71,84.68,84.7,19736.0,62.6024,62.6024,62.5803,62.595,19736.0
2017-11-08 13:00:00,84.7,84.75,84.69,84.71,11152.0,62.595,62.632,62.5877,62.6024,11152.0
2017-11-08 13:05:00,84.71,84.75,84.68,84.75,47082.0,62.6024,62.632,62.5803,62.632,47082.0
2017-11-08 13:10:00,84.74,84.8,84.73,84.8,29780.0,62.6246,62.669,62.6172,62.669,29780.0
2017-11-08 13:15:00,84.8,84.8,84.74,84.74,24990.0,62.669,62.669,62.6246,62.6246,24990.0
2017-11-08 13:20:00,84.74,84.77,84.72,84.77,17239.0,62.6246,62.6468,62.6098,62.6468,17239.0
2017-11-08 13:25:00,84.76,84.79,84.69,84.69,14084.0,62.6394,62.6616,62.5877,62.5877,14084.0
2017-11-08 13:30:00,84.7,84.73,84.69,84.73,12907.0,62.595,62.6172,62.5877,62.6172,12907.0
2017-11-08 13:35:00,84.74,84.76,84.72,84.72,9471.0,62.6246,62.6394,62.6098,62.6098,9471.0
2017-11-08 13:40:00,84.73,84.79,84.71,84.76,12014.0,62.6172,62.6616,62.6024,62.6394,12014.0
2017-11-08 13:45:00,84.77,84.79,84.71,84.72,15666.0,62.6468,62.6616,62.6024,62.6098,15666.0
2017-11-08 13:50:00,84.71,84.75,84.69,84.74,15911.0,62.6024,62.632,62.5877,62.6246,15911.0
2017-11-08 13:55:00,84.73,84.74,84.67,84.69,28789.0,62.6172,62.6246,62.5729,62.5877,28789.0
2017-11-08 14:00:00,84.7,84.73,84.7,84.72,11609.0,62.595,62.6172,62.595,62.6098,11609.0
2017-11-08 14:05:00,84.72,84.72,84.67,84.69,16921.0,62.6098,62.6098,62.5729,62.5877,16921.0
2017-11-08 14:10:00,84.68,84.68,84.64,84.66,11215.0,62.5803,62.5803,62.5507,62.5655,11215.0
2017-11-08 14:15:00,84.66,84.68,84.64,84.67,14227.0,62.5655,62.5803,62.5507,62.5729,14227.0
2017-11-08 14:20:00,84.67,84.72,84.66,84.71,18537.0,62.5729,62.6098,62.5655,62.6024,18537.0
2017-11-08 14:25:00,84.7,84.77,84.67,84.76,19629.0,62.595,62.6468,62.5729,62.6394,19629.0
2017-11-08 14:30:00,84.77,84.79,84.75,84.79,19601.0,62.6468,62.6616,62.632,62.6616,19601.0
2017-11-08 14:35:00,84.8,84.8,84.75,84.76,16692.0,62.669,62.669,62.632,62.6394,16692.0
2017-11-08 14:40:00,84.77,84.79,84.75,84.75,6176.0,62.6468,62.6616,62.632,62.632,6176.0
2017-11-08 14:45:00,84.76,84.76,84.73,84.74,13521.0,62.6394,62.6394,62.6172,62.6246,13521.0
2017-11-08 14:50:00,84.75,84.75,84.7,84.71,16654.0,62.632,62.632,62.595,62.6024,16654.0
2017-11-08 14:55:00,84.72,84.75,84.71,84.74,21923.0,62.6098,62.632,62.6024,62.6246,21923.0
2017-11-08 15:00:00,84.75,84.76,84.73,84.74,19516.0,62.632,62.6394,62.6172,62.6246,19516.0
2017-11-08 15:05:00,84.74,84.77,84.72,84.73,18373.0,62.6246,62.6468,62.6098,62.6172,18373.0
2017-11-08 15:10:00,84.73,84.77,84.73,84.76,15529.0,62.6172,62.6468,62.6172,62.6394,15529.0
2017-11-08 15:15:00,84.76,84.79,84.75,84.76,20102.0,62.6394,62.6616,62.632,62.6394,20102.0
2017-11-08 15:20:00,84.76,84.79,84.74,84.77,27648.0,62.6394,62.6616,62.6246,62.6468,27648.0
2017-11-08 15:25:00,84.77,84.78,84.72,84.77,27770.0,62.6468,62.6542,62.6098,62.6468,27770.0
2017-11-08 15:30:00,84.77,84.8,84.75,84.77,27175.0,62.6468,62.669,62.632,62.6468,27175.0
2017-11-08 15:35:00,84.78,84.79,84.76,84.77,70043.0,62.6542,62.6616,62.6394,62.6468,70043.0
2017-11-08 15:40:00,84.77,84.78,84.69,84.7,38497.0,62.6468,62.6542,62.5877,62.595,38497.0
2017-11-08 15:45:00,84.69,84.7,84.64,84.65,39921.0,62.5877,62.595,62.5507,62.5581,39921.0
2017-11-08 15:50:00,84.66,84.7,84.63,84.67,65214.0,62.5655,62.595,62.5433,62.5729,65214.0
2017-11-08 15:55:00,84.67,84.74,84.61,84.74,102737.0,62.5729,62.6246,62.5285,62.6246,102737.0
2017-11-09 09:30:00,84.44,84.69,84.21,84.65,109422.0,62.4029,62.5877,62.2329,62.5581,109422.0
2017-11-09 09:35:00,84.66,84.85,84.65,84.78,112198.0,62.5655,62.7059,62.5581,62.6542,112198.0
2017-11-09 09:40:00,84.77,84.81,84.56,84.56,46769.0,62.6468,62.6763,62.4916,62.4916,46769.0
2017-11-09 09:45:00,84.55,84.67,84.5,84.64,42634.0,62.4842,62.5729,62.4472,62.5507,42634.0
2017-11-09 09:50:00,84.64,84.73,84.63,84.7,41398.0,62.5507,62.6172,62.5433,62.595,41398.0
2017-11-09 09:55:00,84.7,84.78,84.66,84.68,29019.0,62.595,62.6542,62.5655,62.5803,29019.0
2017-11-09 10:00:00,84.67,84.77,84.63,84.63,31185.0,62.5729,62.6468,62.5433,62.5433,31185.0
2017-11-09 10:05:00,84.62,84.8,84.6,84.79,53391.0,62.5359,62.669,62.5211,62.6616,53391.0
2017-11-09 10:10:00,84.79,84.81,84.74,84.81,86471.0,62.6616,62.6763,62.6246,62.6763,86471.0
2017-11-09 10:15:00,84.81,84.87,84.8,84.84,89617.0,62.6763,62.7207,62.669,62.6985,89617.0
2017-11-09 10:20:00,84.84,84.88,84.75,84.8,42141.0,62.6985,62.7281,62.632,62.669,42141.0
2017-11-09 10:25:00,84.8,84.81,84.71,84.75,31972.0,62.669,62.6763,62.6024,62.632,31972.0
2017-11-09 10:30:00,84.74,84.86,84.73,84.85,28391.0,62.6246,62.7133,62.6172,62.7059,28391.0
2017-11-09 10:35:00,84.85,84.86,84.77,84.8,30587.0,62.7059,62.7133,62.6468,62.669,30587.0
2017-11-09 10:40:00,84.8,84.82,84.73,84.73,20692.0,62.669,62.6837,62.6172,62.6172,20692.0
2017-11-09 10:45:00,84.75,84.76,84.65,84.66,33377.0,62.632,62.6394,62.5581,62.5655,33377.0
2017-11-09 10:50:00,84.66,84.73,84.62,84.68,45474.0,62.5655,62.6172,62.5359,62.5803,45474.0
2017-11-09 10:55:00,84.68,84.76,84.67,84.76,59390.0,62.5803,62.6394,62.5729,62.6394,59390.0
2017-11-09 11:00:00,84.76,84.76,84.67,84.67,25748.0,62.6394,62.6394,62.5729,62.5729,25748.0
2017-11-09 11:05:00,84.67,84.84,84.67,84.84,23863.0,62.5729,62.6985,62.5729,62.6985,23863.0
2017-11-09 11:10:00,84.84,84.84,84.76,84.79,21901.0,62.6985,62.6985,62.6394,62.6616,21901.0
2017-11-09 11:15:00,84.78,84.82,84.76,84.8,29037.0,62.6542,62.6837,62.6394,62.669,29037.0
2017-11-09 11:20:00,84.79,84.81,84.77,84.77,69602.0,62.6616,62.6763,62.6468,62.6468,69602.0
2017-11-09 11:25:00,84.77,84.84,84.77,84.81,24760.0,62.6468,62.6985,62.6468,62.6763,24760.0
2017-11-09 11:30:00,84.8,84.81,84.77,84.8,39254.0,62.669,62.6763,62.6468,62.669,39254.0
2017-11-09 11:35:00,84.81,84.82,84.77,84.8,36843.0,62.6763,62.6837,62.6468,62.669,36843.0
2017-11-09 11:40:00,84.8,84.81,84.73,84.74,35393.0,62.669,62.6763,62.6172,62.6246,35393.0
2017-11-09 11:45:00,84.74,84.8,84.73,84.78,44979.0,62.6246,62.669,62.6172,62.6542,44979.0
2017-11-09 11:50:00,84.79,84.81,84.73,84.78,84929.0,62.6616,62.6763,62.6172,62.6542,84929.0
2017-11-09 11:55:00,84.79,84.85,84.79,84.82,51333.0,62.6616,62.7059,62.6616,62.6837,51333.0
2017-11-09 12:00:00,84.83,84.83,84.69,84.72,58518.0,62.6911,62.6911,62.5877,62.6098,58518.0
2017-11-09 12:05:00,84.72,84.78,84.72,84.73,29172.0,62.6098,62.6542,62.6098,62.6172,29172.0
2017-11-09 12:10:00,84.73,84.75,84.68,84.69,30348.0,62.6172,62.632,62.5803,62.5877,30348.0
2017-11-09 12:15:00,84.68,84.72,84.66,84.72,34847.0,62.5803,62.6098,62.5655,62.6098,34847.0
2017-11-09 12:20:00,84.72,84.73,84.65,84.65,31971.0,62.6098,62.6172,62.5581,62.5581,31971.0
2017-11-09 12:25:00,84.65,84.73,84.64,84.7,49794.0,62.5581,62.6172,62.5507,62.595,49794.0
2017-11-09 12:30:00,84.7,84.7,84.64,84.66,33764.0,62.595,62.595,62.5507,62.5655,33764.0
2017-11-09 12:35:00,84.66,84.69,84.65,84.69,37897.0,62.5655,62.5877,62.5581,62.5877,37897.0
2017-11-09 12:40:00,84.69,84.71,84.65,84.68,42476.0,62.5877,62.6024,62.5581,62.5803,42476.0
2017-11-09 12:45:00,84.67,84.7,84.64,84.67,78153.0,62.5729,62.595,62.5507,62.5729,78153.0
2017-11-09 12:50:00,84.67,84.69,84.63,84.68,34096.0,62.5729,62.5877,62.5433,62.5803,34096.0
2017-11-09 12:55:00,84.68,84.92,84.66,84.92,91534.0,62.5803,62.7576,62.5655,62.7576,91534.0
2017-11-09 13:00:00,84.91,85.05,84.91,85.04,152993.0,62.7502,62.8537,62.7502,62.8463,152993.0
2017-11-09 13:05:00,85.04,85.12,84.99,85.1,54954.0,62.8463,62.9054,62.8094,62.8907,54954.0
2017-11-09 13:10:00,85.11,85.28,85.09,85.28,70833.0,62.898,63.0237,62.8833,63.0237,70833.0
2017-11-09 13:15:00,85.28,85.35,85.22,85.27,53077.0,63.0237,63.0754,62.9793,63.0163,53077.0
2017-11-09 13:20:00,85.3,85.33,85.07,85.08,41432.0,63.0385,63.0606,62.8685,62.8759,41432.0
2017-11-09 13:25:00,85.08,85.11,85.04,85.11,32354.0,62.8759,62.898,62.8463,62.898,32354.0
2017-11-09 13:30:00,85.12,85.24,85.12,85.2,56849.0,62.9054,62.9941,62.9054,62.9646,56849.0
2017-11-09 13:35:00,85.19,85.23,85.04,85.05,53854.0,62.9572,62.9867,62.8463,62.8537,53854.0
2017-11-09 13:40:00,85.05,85.14,85.04,85.1,19798.0,62.8537,62.9202,62.8463,62.8907,19798.0
2017-11-09 13:45:00,85.1,85.1,84.99,85.03,38157.0,62.8907,62.8907,62.8094,62.8389,38157.0
2017-11-09 13:50:00,85.02,85.05,84.99,85.02,32217.0,62.8315,62.8537,62.8094,62.8315,32217.0
2017-11-09 13:55:00,85.01,85.05,84.95,85.01,43934.0,62.8241,62.8537,62.7798,62.8241,43934.0
2017-11-09 14:00:00,85.02,85.03,84.98,85.0,16761.0,62.8315,62.8389,62.802,62.8168,16761.0
2017-11-09 14:05:00,85.0,85.01,84.96,84.98,38345.0,62.8168,62.8241,62.7872,62.802,38345.0
2017-11-09 14:10:00,84.98,84.98,84.94,84.96,13593.0,62.802,62.802,62.7724,62.7872,13593.0
2017-11-09 14:15:00,84.96,84.97,84.92,84.93,13867.0,62.7872,62.7946,62.7576,62.765,13867.0
2017-11-09 14:20:00,84.92,84.94,84.85,84.94,55113.0,62.7576,62.7724,62.7059,62.7724,55113.0
2017-11-09 14:25:00,84.93,84.95,84.9,84.95,28521.0,62.765,62.7798,62.7429,62.7798,28521.0
2017-11-09 14:30:00,84.94,84.98,84.93,84.94,19965.0,62.7724,62.802,62.765,62.7724,19965.0
2017-11-09 14:35:00,84.94,84.95,84.84,84.84,46714.0,62.7724,62.7798,62.6985,62.6985,46714.0
2017-11-09 14:40:00,84.84,84.84,84.73,84.74,53229.0,62.6985,62.6985,62.6172,62.6246,53229.0
2017-11-09 14:45:00,84.74,84.77,84.67,84.68,24932.0,62.6246,62.6468,62.5729,62.5803,24932.0
2017-11-09 14:50:00,84.69,84.81,84.69,84.8,58790.0,62.5877,62.6763,62.5877,62.669,58790.0
2017-11-09 14:55:00,84.81,84.81,84.75,84.79,24600.0,62.6763,62.6763,62.632,62.6616,24600.0
2017-11-09 15:00:00,84.8,84.84,84.73,84.81,55031.0,62.669,62.6985,62.6172,62.6763,55031.0
2017-11-09 15:05:00,84.8,84.82,84.78,84.81,65231.0,62.669,62.6837,62.6542,62.6763,65231.0
2017-11-09 15:10:00,84.8,84.88,84.8,84.88,41904.0,62.669,62.7281,62.669,62.7281,41904.0
2017-11-09 15:15:00,84.88,84.94,84.87,84.93,53068.0,62.7281,62.7724,62.7207,62.765,53068.0
2017-11-09 15:20:00,84.93,84.99,84.89,84.9,53543.0,62.765,62.8094,62.7355,62.7429,53543.0
2017-11-09 15:25:00,84.89,84.92,84.85,84.91,33105.0,62.7355,62.7576,62.7059,62.7502,33105.0
2017-11-09 15:30:00,84.91,84.95,84.85,84.85,39994.0,62.7502,62.7798,62.7059,62.7059,39994.0
2017-11-09 15:35:00,84.85,84.89,84.84,84.85,39118.0,62.7059,62.7355,62.6985,62.7059,39118.0
2017-11-09 15:40:00,84.84,84.88,84.83,84.86,34157.0,62.6985,62.7281,62.6911,62.7133,34157.0
2017-11-09 15:45:00,84.85,84.86,84.81,84.82,47002.0,62.7059,62.7133,62.6763,62.6837,47002.0
2017-11-09 15:50:00,84.83,84.85,84.8,84.81,31348.0,62.6911,62.7059,62.669,62.6763,31348.0
2017-11-09 15:55:00,84.81,84.85,84.79,84.81,84865.0,62.6763,62.7059,62.6616,62.6763,84865.0
2017-11-10 09:30:00,84.41,84.75,84.25,84.7,91271.0,62.3807,62.632,62.2625,62.595,91271.0
2017-11-10 09:35:00,84.69,84.94,84.69,84.84,96725.0,62.5877,62.7724,62.5877,62.6985,96725.0
2017-11-10 09:40:00,84.85,85.06,84.84,84.99,47863.0,62.7059,62.8611,62.6985,62.8094,47863.0
2017-11-10 09:45:00,84.99,85.05,84.96,85.02,21756.0,62.8094,62.8537,62.7872,62.8315,21756.0
2017-11-10 09:50:00,85.02,85.08,85.0,85.05,25622.0,62.8315,62.8759,62.8168,62.8537,25622.0
2017-11-10 09:55:00,85.07,85.19,85.01,85.17,39911.0,62.8685,62.9572,62.8241,62.9424,39911.0
2017-11-10 10:00:00,85.17,85.18,85.0,85.03,21245.0,62.9424,62.9498,62.8168,62.8389,21245.0
2017-11-10 10:05:00,85.02,85.04,84.97,85.04,20818.0,62.8315,62.8463,62.7946,62.8463,20818.0
2017-11-10 10:10:00,85.05,85.16,85.05,85.11,27165.0,62.8537,62.935,62.8537,62.898,27165.0
2017-11-10 10:15:00,85.11,85.19,85.1,85.17,15426.0,62.898,62.9572,62.8907,62.9424,15426.0
2017-11-10 10:20:00,85.18,85.18,85.1,85.1,27449.0,62.9498,62.9498,62.8907,62.8907,27449.0
2017-11-10 10:25:00,85.12,85.15,85.03,85.04,28415.0,62.9054,62.9276,62.8389,62.8463,28415.0
2017-11-10 10:30:00,85.03,85.08,84.99,85.04,31355.0,62.8389,62.8759,62.8094,62.8463,31355.0
2017-11-10 10:35:00,85.04,85.1,85.02,85.1,14475.0,62.8463,62.8907,62.8315,62.8907,14475.0
2017-11-10 10:40:00,85.12,85.18,85.1,85.14,14802.0,62.9054,62.9498,62.8907,62.9202,14802.0
2017-11-10 10:45:00,85.15,85.21,85.09,85.09,21882.0,62.9276,62.9719,62.8833,62.8833,21882.0
2017-11-10 10:50:00,85.1,85.13,85.07,85.13,17649.0,62.8907,62.9128,62.8685,62.9128,17649.0
2017-11-10 10:55:00,85.12,85.18,85.12,85.16,15209.0,62.9054,62.9498,62.9054,62.935,15209.0
2017-11-10 11:00:00,85.16,85.18,85.1,85.11,11957.0,62.935,62.9498,62.8907,62.898,11957.0
2017-11-10 11:05:00,85.11,85.13,85.03,85.05,16287.0,62.898,62.9128,62.8389,62.8537,16287.0
2017-11-10 11:10:00,85.05,85.1,85.01,85.08,19627.0,62.8537,62.8907,62.8241,62.8759,19627.0
2017-11-10 11:15:00,85.08,85.08,84.99,85.0,16652.0,62.8759,62.8759,62.8094,62.8168,16652.0
2017-11-10 11:20:00,85.0,85.0,84.93,84.97,30453.0,62.8168,62.8168,62.765,62.7946,30453.0
2017-11-10 11:25:00,84.97,85.02,84.97,85.01,19548.0,62.7946,62.8315,62.7946,62.8241,19548.0
2017-11-10 11:30:00,85.02,85.03,84.97,84.97,18204.0,62.8315,62.8389,62.7946,62.7946,18204.0
2017-11-10 11:35:00,84.97,84.99,84.89,84.89,11331.0,62.7946,62.8094,62.7355,62.7355,11331.0
2017-11-10 11:40:00,84.9,84.93,84.88,84.93,22882.0,62.7429,62.765,62.7281,62.765,22882.0
2017-11-10 11:45:00,84.93,84.96,84.91,84.94,17216.0,62.765,62.7872,62.7502,62.7724,17216.0
2017-11-10 11:50:00,84.94,84.98,84.92,84.95,31371.0,62.7724,62.802,62.7576,62.7798,31371.0
2017-11-10 11:55:00,84.96,84.96,84.91,84.94,16631.0,62.7872,62.7872,62.7502,62.7724,16631.0
2017-11-10 12:00:00,84.95,85.0,84.95,85.0,29409.0,62.7798,62.8168,62.7798,62.8168,29409.0
2017-11-10 12:05:00,85.01,85.08,85.0,85.07,19062.0,62.8241,62.8759,62.8168,62.8685,19062.0
2017-11-10 12:10:00,85.06,85.07,85.02,85.02,15930.0,62.8611,62.8685,62.8315,62.8315,15930.0
2017-11-10 12:15:00,85.01,85.03,84.98,85.02,17294.0,62.8241,62.8389,62.802,62.8315,17294.0
2017-11-10 12:20:00,85.02,85.07,85.01,85.07,24919.0,62.8315,62.8685,62.8241,62.8685,24919.0
2017-11-10 12:25:00,85.08,85.08,85.04,85.05,19973.0,62.8759,62.8759,62.8463,62.8537,19973.0
2017-11-10 12:30:00,85.06,85.09,85.04,85.09,28014.0,62.8611,62.8833,62.8463,62.8833,28014.0
2017-11-10 12:35:00,85.09,85.11,85.07,85.09,149418.0,62.8833,62.898,62.8685,62.8833,149418.0
2017-11-10 12:40:00,85.08,85.1,85.06,85.07,11160.0,62.8759,62.8907,62.8611,62.8685,11160.0
2017-11-10 12:45:00,85.07,85.08,85.0,85.01,11841.0,62.8685,62.8759,62.8168,62.8241,11841.0
2017-11-10 12:50:00,85.01,85.04,84.99,85.04,22918.0,62.8241,62.8463,62.8094,62.8463,22918.0
2017-11-10 12:55:00,85.04,85.04,84.95,84.96,16726.0,62.8463,62.8463,62.7798,62.7872,16726.0
2017-11-10 13:00:00,84.95,84.96,84.94,84.94,6228.0,62.7798,62.7872,62.7724,62.7724,6228.0
2017-11-10 13:05:00,84.95,84.99,84.94,84.99,11137.0,62.7798,62.8094,62.7724,62.8094,11137.0
2017-11-10 13:10:00,85.0,85.0,84.9,84.9,35739.0,62.8168,62.8168,62.7429,62.7429,35739.0
2017-11-10 13:15:00,84.9,84.93,84.89,84.91,15021.0,62.7429,62.765,62.7355,62.7502,15021.0
2017-11-10 13:20:00,84.91,84.94,84.9,84.93,5975.0,62.7502,62.7724,62.7429,62.765,5975.0
2017-11-10 13:25:00,84.93,84.93,84.9,84.91,8763.0,62.765,62.765,62.7429,62.7502,8763.0
2017-11-10 13:30:00,84.9,84.96,84.89,84.96,15076.0,62.7429,62.7872,62.7355,62.7872,15076.0
2017-11-10 13:35:00,84.96,85.0,84.95,84.96,28651.0,62.7872,62.8168,62.7798,62.7872,28651.0
2017-11-10 13:40:00,84.96,84.96,84.89,84.92,17469.0,62.7872,62.7872,62.7355,62.7576,17469.0
2017-11-10 13:45:00,84.91,84.96,84.91,84.93,11862.0,62.7502,62.7872,62.7502,62.765,11862.0
2017-11-10 13:50:00,84.93,84.96,84.92,84.95,19202.0,62.765,62.7872,62.7576,62.7798,19202.0
2017-11-10 13:55:00,84.95,84.97,84.94,84.96,9330.0,62.7798,62.7946,62.7724,62.7872,9330.0
2017-11-10 14:00:00,84.97,84.98,84.93,84.95,17332.0,62.7946,62.802,62.765,62.7798,17332.0
2017-11-10 14:05:00,84.96,84.99,84.95,84.97,19650.0,62.7872,62.8094,62.7798,62.7946,19650.0
2017-11-10 14:10:00,84.98,84.99,84.95,84.96,36720.0,62.802,62.8094,62.7798,62.7872,36720.0
2017-11-10 14:15:00,84.96,84.96,84.9,84.91,13838.0,62.7872,62.7872,62.7429,62.7502,13838.0
2017-11-10 14:20:00,84.91,84.94,84.9,84.91,19593.0,62.7502,62.7724,62.7429,62.7502,19593.0
2017-11-10 14:25:00,84.91,84.95,84.89,84.95,26559.0,62.7502,62.7798,62.7355,62.7798,26559.0
2017-11-10 14:30:00,84.95,84.98,84.92,84.93,16050.0,62.7798,62.802,62.7576,62.765,16050.0
2017-11-10 14:35:00,84.93,84.95,84.9,84.92,26483.0,62.765,62.7798,62.7429,62.7576,26483.0
2017-11-10 14:40:00,84.92,84.97,84.91,84.97,10350.0,62.7576,62.7946,62.7502,62.7946,10350.0
2017-11-10 14:45:00,84.96,84.97,84.93,84.95,21186.0,62.7872,62.7946,62.765,62.7798,21186.0
2017-11-10 14:50:00,84.95,84.96,84.93,84.95,20836.0,62.7798,62.7872,62.765,62.7798,20836.0
2017-11-10 14:55:00,84.95,85.0,84.94,84.99,46378.0,62.7798,62.8168,62.7724,62.8094,46378.0
2017-11-10 15:00:00,84.98,85.01,84.98,84.99,23725.0,62.802,62.8241,62.802,62.8094,23725.0
2017-11-10 15:05:00,84.98,85.01,84.98,85.0,28045.0,62.802,62.8241,62.802,62.8168,28045.0
2017-11-10 15:10:00,84.99,85.04,84.98,85.04,24390.0,62.8094,62.8463,62.802,62.8463,24390.0
2017-11-10 15:15:00,85.05,85.05,84.97,84.98,18497.0,62.8537,62.8537,62.7946,62.802,18497.0
2017-11-10 15:20:00,84.98,84.99,84.96,84.98,10681.0,62.802,62.8094,62.7872,62.802,10681.0
2017-11-10 15:25:00,84.98,85.01,84.97,84.98,31939.0,62.802,62.8241,62.7946,62.802,31939.0
2017-11-10 15:30:00,84.98,84.98,84.95,84.95,23485.0,62.802,62.802,62.7798,62.7798,23485.0
2017-11-10 15:35:00,84.96,85.04,84.95,85.02,46699.0,62.7872,62.8463,62.7798,62.8315,46699.0
2017-11-10 15:40:00,85.03,85.04,84.96,84.97,37637.0,62.8389,62.8463,62.7872,62.7946,37637.0
2017-11-10 15:45:00,84.96,85.01,84.95,85.0,36788.0,62.7872,62.8241,62.7798,62.8168,36788.0
2017-11-10 15:50:00,85.0,85.01,84.95,84.95,79267.0,62.8168,62.8241,62.7798,62.7798,79267.0
2017-11-10 15:55:00,84.95,84.96,84.88,84.92,422046.0,62.7798,62.7872,62.7281,62.7576,422046.0
2017-11-13 09:30:00,84.98,85.37,84.98,85.37,109799.0,62.802,63.0902,62.802,63.0902,109799.0
2017-11-13 09:35:00,85.37,85.48,85.29,85.33,97250.0,63.0902,63.1715,63.0311,63.0606,97250.0
2017-11-13 09:40:00,85.31,85.31,85.09,85.11,37325.0,63.0459,63.0459,62.8833,62.898,37325.0
2017-11-13 09:45:00,85.14,85.23,85.03,85.08,65488.0,62.9202,62.9867,62.8389,62.8759,65488.0
2017-11-13 09:50:00,85.05,85.19,85.05,85.15,22764.0,62.8537,62.9572,62.8537,62.9276,22764.0
2017-11-13 09:55:00,85.15,85.21,85.12,85.16,44063.0,62.9276,62.9719,62.9054,62.935,44063.0
2017-11-13 10:00:00,85.18,85.28,85.17,85.23,75863.0,62.9498,63.0237,62.9424,62.9867,75863.0
2017-11-13 10:05:00,85.26,85.29,85.21,85.23,51878.0,63.0089,63.0311,62.9719,62.9867,51878.0
2017-11-13 10:10:00,85.23,85.25,85.12,85.19,64180.0,62.9867,63.0015,62.9054,62.9572,64180.0
2017-11-13 10:15:00,85.19,85.2,85.1,85.19,23604.0,62.9572,62.9646,62.8907,62.9572,23604.0
2017-11-13 10:20:00,85.18,85.28,85.16,85.27,67987.0,62.9498,63.0237,62.935,63.0163,67987.0
2017-11-13 10:25:00,85.27,85.32,85.23,85.3,30627.0,63.0163,63.0532,62.9867,63.0385,30627.0
2017-11-13 10:30:00,85.3,85.3,85.22,85.24,62031.0,63.0385,63.0385,62.9793,62.9941,62031.0
2017-11-13 10:35:00,85.24,85.25,85.12,85.12,38071.0,62.9941,63.0015,62.9054,62.9054,38071.0
2017-11-13 10:40:00,85.13,85.13,85.06,85.08,24882.0,62.9128,62.9128,62.8611,62.8759,24882.0
2017-11-13 10:45:00,85.07,85.08,84.91,84.91,22746.0,62.8685,62.8759,62.7502,62.7502,22746.0
2017-11-13 10:50:00,84.9,84.92,84.85,84.86,26593.0,62.7429,62.7576,62.7059,62.7133,26593.0
2017-11-13 10:55:00,84.85,85.07,84.85,85.07,70270.0,62.7059,62.8685,62.7059,62.8685,70270.0
2017-11-13 11:00:00,85.06,85.11,85.03,85.05,14628.0,62.8611,62.898,62.8389,62.8537,14628.0
2017-11-13 11:05:00,85.05,85.13,85.04,85.11,91765.0,62.8537,62.9128,62.8463,62.898,91765.0
2017-11-13 11:10:00,85.11,85.13,85.06,85.08,18531.0,62.898,62.9128,62.8611,62.8759,18531.0
2017-11-13 11:15:00,85.08,85.1,85.05,85.06,19862.0,62.8759,62.8907,62.8537,62.8611,19862.0
2017-11-13 11:20:00,85.08,85.1,85.05,85.06,13672.0,62.8759,62.8907,62.8537,62.8611,13672.0
2017-11-13 11:25:00,85.06,85.11,85.04,85.08,41289.0,62.8611,62.898,62.8463,62.8759,41289.0
2017-11-13 11:30:00,85.07,85.13,85.06,85.13,22598.0,62.8685,62.9128,62.8611,62.9128,22598.0
2017-11-13 11:35:00,85.13,85.16,85.1,85.16,77770.0,62.9128,62.935,62.8907,62.935,77770.0
2017-11-13 11:40:00,85.16,85.19,85.13,85.16,30362.0,62.935,62.9572,62.9128,62.935,30362.0
2017-11-13 11:45:00,85.15,85.18,85.14,85.16,35890.0,62.9276,62.9498,62.9202,62.935,35890.0
2017-11-13 11:50:00,85.15,85.21,85.13,85.2,25301.0,62.9276,62.9719,62.9128,62.9646,25301.0
2017-11-13 11:55:00,85.2,85.22,85.17,85.22,17091.0,62.9646,62.9793,62.9424,62.9793,17091.0
2017-11-13 12:00:00,85.24,85.26,85.22,85.23,21252.0,62.9941,63.0089,62.9793,62.9867,21252.0
2017-11-13 12:05:00,85.22,85.24,85.18,85.18,18649.0,62.9793,62.9941,62.9498,62.9498,18649.0
2017-11-13 12:10:00,85.17,85.21,85.17,85.18,14307.0,62.9424,62.9719,62.9424,62.9498,14307.0
2017-11-13 12:15:00,85.19,85.23,85.18,85.21,25756.0,62.9572,62.9867,62.9498,62.9719,25756.0
2017-11-13 12:20:00,85.21,85.21,85.18,85.2,13223.0,62.9719,62.9719,62.9498,62.9646,13223.0
2017-11-13 12:25:00,85.2,85.24,85.19,85.22,15251.0,62.9646,62.9941,62.9572,62.9793,15251.0
2017-11-13 12:30:00,85.21,85.23,85.17,85.23,18577.0,62.9719,62.9867,62.9424,62.9867,18577.0
2017-11-13 12:35:00,85.24,85.3,85.23,85.27,24989.0,62.9941,63.0385,62.9867,63.0163,24989.0
2017-11-13 12:40:00,85.27,85.28,85.21,85.23,38078.0,63.0163,63.0237,62.9719,62.9867,38078.0
2017-11-13 12:45:00,85.23,85.24,85.21,85.22,12673.0,62.9867,62.9941,62.9719,62.9793,12673.0
2017-11-13 12:50:00,85.23,85.26,85.21,85.22,11551.0,62.9867,63.0089,62.9719,62.9793,11551.0
2017-11-13 12:55:00,85.22,85.24,85.22,85.24,8766.0,62.9793,62.9941,62.9793,62.9941,8766.0
2017-11-13 13:00:00,85.23,85.3,85.23,85.29,12801.0,62.9867,63.0385,62.9867,63.0311,12801.0
2017-11-13 13:05:00,85.3,85.31,85.28,85.3,12375.0,63.0385,63.0459,63.0237,63.0385,12375.0
2017-11-13 13:10:00,85.31,85.33,85.29,85.31,12321.0,63.0459,63.0606,63.0311,63.0459,12321.0
2017-11-13 13:15:00,85.32,85.36,85.32,85.34,15057.0,63.0532,63.0828,63.0532,63.068,15057.0
2017-11-13 13:20:00,85.34,85.35,85.25,85.29,14793.0,63.068,63.0754,63.0015,63.0311,14793.0
2017-11-13 13:25:00,85.3,85.34,85.28,85.3,51178.0,63.0385,63.068,63.0237,63.0385,51178.0
2017-11-13 13:30:00,85.3,85.31,85.27,85.27,13528.0,63.0385,63.0459,63.0163,63.0163,13528.0
2017-11-13 13:35:00,85.27,85.34,85.26,85.32,17497.0,63.0163,63.068,63.0089,63.0532,17497.0
2017-11-13 13:40:00,85.32,85.37,85.31,85.34,22442.0,63.0532,63.0902,63.0459,63.068,22442.0
2017-11-13 13:45:00,85.34,85.35,85.28,85.29,16021.0,63.068,63.0754,63.0237,63.0311,16021.0
2017-11-13 13:50:00,85.29,85.35,85.27,85.34,19400.0,63.0311,63.0754,63.0163,63.068,19400.0
2017-11-13 13:55:00,85.35,85.37,85.33,85.35,24170.0,63.0754,63.0902,63.0606,63.0754,24170.0
2017-11-13 14:00:00,85.35,85.36,85.3,85.33,21753.0,63.0754,63.0828,63.0385,63.0606,21753.0
2017-11-13 14:05:00,85.33,85.36,85.29,85.31,28783.0,63.0606,63.0828,63.0311,63.0459,28783.0
2017-11-13 14:10:00,85.31,85.34,85.27,85.29,26854.0,63.0459,63.068,63.0163,63.0311,26854.0
2017-11-13 14:15:00,85.29,85.32,85.28,85.3,26708.0,63.0311,63.0532,63.0237,63.0385,26708.0
2017-11-13 14:20:00,85.3,85.31,85.27,85.28,10551.0,63.0385,63.0459,63.0163,63.0237,10551.0
2017-11-13 14:25:00,85.29,85.34,85.27,85.27,25910.0,63.0311,63.068,63.0163,63.0163,25910.0
2017-11-13 14:30:00,85.27,85.36,85.26,85.35,39624.0,63.0163,63.0828,63.0089,63.0754,39624.0
2017-11-13 14:35:00,85.35,85.35,85.31,85.31,27334.0,63.0754,63.0754,63.0459,63.0459,27334.0
2017-11-13 14:40:00,85.32,85.32,85.28,85.3,13067.0,63.0532,63.0532,63.0237,63.0385,13067.0
2017-11-13 14:45:00,85.29,85.34,85.28,85.32,27015.0,63.0311,63.068,63.0237,63.0532,27015.0
2017-11-13 14:50:00,85.32,85.35,85.32,85.32,14053.0,63.0532,63.0754,63.0532,63.0532,14053.0
2017-11-13 14:55:00,85.32,85.33,85.3,85.3,26231.0,63.0532,63.0606,63.0385,63.0385,26231.0
2017-11-13 15:00:00,85.3,85.32,85.28,85.31,34530.0,63.0385,63.0532,63.0237,63.0459,34530.0
2017-11-13 15:05:00,85.32,85.32,85.27,85.31,57852.0,63.0532,63.0532,63.0163,63.0459,57852.0
2017-11-13 15:10:00,85.31,85.35,85.31,85.33,17495.0,63.0459,63.0754,63.0459,63.0606,17495.0
2017-11-13 15:15:00,85.33,85.4,85.32,85.4,48703.0,63.0606,63.1124,63.0532,63.1124,48703.0
2017-11-13 15:20:00,85.4,85.42,85.37,85.37,42737.0,63.1124,63.1271,63.0902,63.0902,42737.0
2017-11-13 15:25:00,85.38,85.4,85.36,85.37,25774.0,63.0976,63.1124,63.0828,63.0902,25774.0
2017-11-13 15:30:00,85.38,85.38,85.32,85.32,33887.0,63.0976,63.0976,63.0532,63.0532,33887.0
2017-11-13 15:35:00,85.32,85.37,85.31,85.32,53353.0,63.0532,63.0902,63.0459,63.0532,53353.0
2017-11-13 15:40:00,85.31,85.34,85.29,85.34,74558.0,63.0459,63.068,63.0311,63.068,74558.0
2017-11-13 15:45:00,85.34,85.34,85.26,85.28,127005.0,63.068,63.068,63.0089,63.0237,127005.0
2017-11-13 15:50:00,85.27,85.34,85.26,85.32,146202.0,63.0163,63.068,63.0089,63.0532,146202.0
2017-11-13 15:55:00,85.31,85.37,85.28,85.35,377351.0,63.0459,63.0902,63.0237,63.0754,377351.0
2017-11-14 09:30:00,85.12,85.24,85.03,85.14,92254.0,62.9054,62.9941,62.8389,62.9202,92254.0
2017-11-14 09:35:00,85.15,85.37,85.14,85.37,77039.0,62.9276,63.0902,62.9202,63.0902,77039.0
2017-11-14 09:40:00,85.38,85.42,85.25,85.27,56430.0,63.0976,63.1271,63.0015,63.0163,56430.0
2017-11-14 09:45:00,85.24,85.38,85.24,85.31,39544.0,62.9941,63.0976,62.9941,63.0459,39544.0
2017-11-14 09:50:00,85.31,85.37,85.29,85.3,36095.0,63.0459,63.0902,63.0311,63.0385,36095.0
2017-11-14 09:55:00,85.3,85.32,85.24,85.3,38271.0,63.0385,63.0532,62.9941,63.0385,38271.0
2017-11-14 10:00:00,85.31,85.31,85.2,85.2,115903.0,63.0459,63.0459,62.9646,62.9646,115903.0
2017-11-14 10:05:00,85.21,85.27,85.18,85.23,42187.0,62.9719,63.0163,62.9498,62.9867,42187.0
2017-11-14 10:10:00,85.24,85.32,85.19,85.32,38015.0,62.9941,63.0532,62.9572,63.0532,38015.0
2017-11-14 10:15:00,85.32,85.36,85.17,85.17,30996.0,63.0532,63.0828,62.9424,62.9424,30996.0
2017-11-14 10:20:00,85.15,85.18,85.13,85.13,34427.0,62.9276,62.9498,62.9128,62.9128,34427.0
2017-11-14 10:25:00,85.13,85.2,85.09,85.18,41723.0,62.9128,62.9646,62.8833,62.9498,41723.0
2017-11-14 10:30:00,85.19,85.2,85.12,85.12,45262.0,62.9572,62.9646,62.9054,62.9054,45262.0
2017-11-14 10:35:00,85.12,85.13,85.04,85.06,48248.0,62.9054,62.9128,62.8463,62.8611,48248.0
2017-11-14 10:40:00,85.06,85.18,85.05,85.18,21232.0,62.8611,62.9498,62.8537,62.9498,21232.0
2017-11-14 10:45:00,85.17,85.25,85.15,85.18,27841.0,62.9424,63.0015,62.9276,62.9498,27841.0
2017-11-14 10:50:00,85.19,85.19,85.06,85.09,25529.0,62.9572,62.9572,62.8611,62.8833,25529.0
2017-11-14 10:55:00,85.09,85.18,85.08,85.18,20848.0,62.8833,62.9498,62.8759,62.9498,20848.0
2017-11-14 11:00:00,85.19,85.2,85.07,85.08,31122.0,62.9572,62.9646,62.8685,62.8759,31122.0
2017-11-14 11:05:00,85.08,85.12,85.08,85.1,24916.0,62.8759,62.9054,62.8759,62.8907,24916.0
2017-11-14 11:10:00,85.11,85.18,85.1,85.11,24462.0,62.898,62.9498,62.8907,62.898,24462.0
2017-11-14 11:15:00,85.11,85.15,85.1,85.13,42848.0,62.898,62.9276,62.8907,62.9128,42848.0
2017-11-14 11:20:00,85.13,85.16,85.12,85.15,24221.0,62.9128,62.935,62.9054,62.9276,24221.0
2017-11-14 11:25:00,85.15,85.16,85.1,85.11,60268.0,62.9276,62.935,62.8907,62.898,60268.0
2017-11-14 11:30:00,85.11,85.12,85.08,85.09,29047.0,62.898,62.9054,62.8759,62.8833,29047.0
2017-11-14 11:35:00,85.09,85.21,85.09,85.17,29161.0,62.8833,62.9719,62.8833,62.9424,29161.0
2017-11-14 11:40:00,85.17,85.22,85.16,85.19,78921.0,62.9424,62.9793,62.935,62.9572,78921.0
2017-11-14 11:45:00,85.18,85.26,85.11,85.2,64578.0,62.9498,63.0089,62.898,62.9646,64578.0
2017-11-14 11:50:00,85.19,85.24,85.19,85.21,130378.0,62.9572,62.9941,62.9572,62.9719,130378.0
2017-11-14 11:55:00,85.22,85.22,85.14,85.14,44158.0,62.9793,62.9793,62.9202,62.9202,44158.0
2017-11-14 12:00:00,85.15,85.19,85.13,85.14,46605.0,62.9276,62.9572,62.9128,62.9202,46605.0
2017-11-14 12:05:00,85.13,85.13,85.07,85.09,97498.0,62.9128,62.9128,62.8685,62.8833,97498.0
2017-11-14 12:10:00,85.09,85.12,85.08,85.09,58710.0,62.8833,62.9054,62.8759,62.8833,58710.0
2017-11-14 12:15:00,85.1,85.1,85.06,85.09,20877.0,62.8907,62.8907,62.8611,62.8833,20877.0
2017-11-14 12:20:00,85.09,85.18,85.07,85.15,15012.0,62.8833,62.9498,62.8685,62.9276,15012.0
2017-11-14 12:25:00,85.15,85.15,85.13,85.15,13552.0,62.9276,62.9276,62.9128,62.9276,13552.0
2017-11-14 12:30:00,85.15,85.16,85.1,85.14,72692.0,62.9276,62.935,62.8907,62.9202,72692.0
2017-11-14 12:35:00,85.14,85.17,85.13,85.17,19517.0,62.9202,62.9424,62.9128,62.9424,19517.0
2017-11-14 12:40:00,85.17,85.18,85.14,85.16,39118.0,62.9424,62.9498,62.9202,62.935,39118.0
2017-11-14 12:45:00,85.17,85.17,85.15,85.16,13520.0,62.9424,62.9424,62.9276,62.935,13520.0
2017-11-14 12:50:00,85.17,85.19,85.11,85.12,20452.0,62.9424,62.9572,62.898,62.9054,20452.0
2017-11-14 12:55:00,85.12,85.14,85.11,85.13,24327.0,62.9054,62.9202,62.898,62.9128,24327.0
2017-11-14 13:00:00,85.12,85.12,85.09,85.11,21244.0,62.9054,62.9054,62.8833,62.898,21244.0
2017-11-14 13:05:00,85.11,85.15,85.09,85.14,24142.0,62.898,62.9276,62.8833,62.9202,24142.0
2017-11-14 13:10:00,85.14,85.16,85.12,85.16,16155.0,62.9202,62.935,62.9054,62.935,16155.0
2017-11-14 13:15:00,85.16,85.17,85.09,85.09,8500.0,62.935,62.9424,62.8833,62.8833,8500.0
2017-11-14 13:20:00,85.1,85.16,85.09,85.13,15732.0,62.8907,62.935,62.8833,62.9128,15732.0
2017-11-14 13:25:00,85.14,85.16,85.11,85.11,13886.0,62.9202,62.935,62.898,62.898,13886.0
2017-11-14 13:30:00,85.11,85.17,85.1,85.17,17375.0,62.898,62.9424,62.8907,62.9424,17375.0
2017-11-14 13:35:00,85.18,85.19,85.16,85.19,11085.0,62.9498,62.9572,62.935,62.9572,11085.0
2017-11-14 13:40:00,85.2,85.22,85.19,85.22,31243.0,62.9646,62.9793,62.9572,62.9793,31243.0
2017-11-14 13:45:00,85.22,85.24,85.2,85.24,33477.0,62.9793,62.9941,62.9646,62.9941,33477.0
2017-11-14 13:50:00,85.24,85.26,85.23,85.24,18046.0,62.9941,63.0089,62.9867,62.9941,18046.0
2017-11-14 13:55:00,85.23,85.26,85.22,85.22,22996.0,62.9867,63.0089,62.9793,62.9793,22996.0
2017-11-14 14:00:00,85.22,85.26,85.22,85.26,7175.0,62.9793,63.0089,62.9793,63.0089,7175.0
2017-11-14 14:05:00,85.25,85.29,85.21,85.26,33204.0,63.0015,63.0311,62.9719,63.0089,33204.0
2017-11-14 14:10:00,85.25,85.3,85.24,85.27,21425.0,63.0015,63.0385,62.9941,63.0163,21425.0
2017-11-14 14:15:00,85.28,85.3,85.26,85.29,18602.0,63.0237,63.0385,63.0089,63.0311,18602.0
2017-11-14 14:20:00,85.3,85.35,85.27,85.27,94487.0,63.0385,63.0754,63.0163,63.0163,94487.0
2017-11-14 14:25:00,85.27,85.28,85.25,85.25,50668.0,63.0163,63.0237,63.0015,63.0015,50668.0
2017-11-14 14:30:00,85.26,85.27,85.23,85.24,25879.0,63.0089,63.0163,62.9867,62.9941,25879.0
2017-11-14 14:35:00,85.24,85.27,85.2,85.23,12949.0,62.9941,63.0163,62.9646,62.9867,12949.0
2017-11-14 14:40:00,85.23,85.24,85.19,85.19,25631.0,62.9867,62.9941,62.9572,62.9572,25631.0
2017-11-14 14:45:00,85.2,85.2,85.14,85.14,38485.0,62.9646,62.9646,62.9202,62.9202,38485.0
2017-11-14 14:50:00,85.14,85.2,85.14,85.19,44084.0,62.9202,62.9646,62.9202,62.9572,44084.0
2017-11-14 14:55:00,85.19,85.2,85.16,85.17,15899.0,62.9572,62.9646,62.935,62.9424,15899.0
2017-11-14 15:00:00,85.17,85.19,85.14,85.15,14603.0,62.9424,62.9572,62.9202,62.9276,14603.0
2017-11-14 15:05:00,85.16,85.17,85.1,85.1,19194.0,62.935,62.9424,62.8907,62.8907,19194.0
2017-11-14 15:10:00,85.11,85.16,85.1,85.15,19890.0,62.898,62.935,62.8907,62.9276,19890.0
2017-11-14 15:15:00,85.15,85.18,85.15,85.15,13868.0,62.9276,62.9498,62.9276,62.9276,13868.0
2017-11-14 15:20:00,85.15,85.19,85.15,85.19,22502.0,62.9276,62.9572,62.9276,62.9572,22502.0
2017-11-14 15:25:00,85.19,85.2,85.14,85.14,42338.0,62.9572,62.9646,62.9202,62.9202,42338.0
2017-11-14 15:30:00,85.14,85.19,85.13,85.18,44039.0,62.9202,62.9572,62.9128,62.9498,44039.0
2017-11-14 15:35:00,85.19,85.23,85.18,85.19,62881.0,62.9572,62.9867,62.9498,62.9572,62881.0
2017-11-14 15:40:00,85.18,85.18,85.11,85.12,43383.0,62.9498,62.9498,62.898,62.9054,43383.0
2017-11-14 15:45:00,85.12,85.16,85.12,85.16,41448.0,62.9054,62.935,62.9054,62.935,41448.0
2017-11-14 15:50:00,85.15,85.2,85.15,85.15,184758.0,62.9276,62.9646,62.9276,62.9276,184758.0
2017-11-14 15:55:00,85.15,85.16,85.11,85.13,706663.0,62.9276,62.935,62.898,62.9128,706663.0
2017-11-15 09:30:00,85.05,85.2,84.97,85.0,193833.0,62.8537,62.9646,62.7946,62.8168,193833.0
2017-11-15 09:35:00,85.0,85.0,84.82,84.87,53750.0,62.8168,62.8168,62.6837,62.7207,53750.0
2017-11-15 09:40:00,84.87,84.9,84.74,84.74,35560.0,62.7207,62.7429,62.6246,62.6246,35560.0
2017-11-15 09:45:00,84.75,84.8,84.7,84.73,41191.0,62.632,62.669,62.595,62.6172,41191.0
2017-11-15 09:50:00,84.73,84.9,84.73,84.9,118584.0,62.6172,62.7429,62.6172,62.7429,118584.0
2017-11-15 09:55:00,84.91,85.01,84.89,84.99,73058.0,62.7502,62.8241,62.7355,62.8094,73058.0
2017-11-15 10:00:00,84.99,85.04,84.91,84.92,52670.0,62.8094,62.8463,62.7502,62.7576,52670.0
2017-11-15 10:05:00,84.92,85.06,84.91,85.05,57747.0,62.7576,62.8611,62.7502,62.8537,57747.0
2017-11-15 10:10:00,85.05,85.07,84.95,84.95,41198.0,62.8537,62.8685,62.7798,62.7798,41198.0
2017-11-15 10:15:00,84.95,84.96,84.91,84.93,36270.0,62.7798,62.7872,62.7502,62.765,36270.0
2017-11-15 10:20:00,84.92,84.94,84.89,84.92,41973.0,62.7576,62.7724,62.7355,62.7576,41973.0
2017-11-15 10:25:00,84.93,85.01,84.92,84.98,21346.0,62.765,62.8241,62.7576,62.802,21346.0
2017-11-15 10:30:00,84.98,85.0,84.9,84.96,39456.0,62.802,62.8168,62.7429,62.7872,39456.0
2017-11-15 10:35:00,84.95,85.02,84.94,84.99,33421.0,62.7798,62.8315,62.7724,62.8094,33421.0
2017-11-15 10:40:00,85.0,85.03,84.99,85.02,25335.0,62.8168,62.8389,62.8094,62.8315,25335.0
2017-11-15 10:45:00,85.02,85.06,84.98,85.0,29027.0,62.8315,62.8611,62.802,62.8168,29027.0
2017-11-15 10:50:00,85.0,85.0,84.87,84.87,32894.0,62.8168,62.8168,62.7207,62.7207,32894.0
2017-11-15 10:55:00,84.88,84.92,84.84,84.91,26293.0,62.7281,62.7576,62.6985,62.7502,26293.0
2017-11-15 11:00:00,84.92,84.93,84.86,84.89,20110.0,62.7576,62.765,62.7133,62.7355,20110.0
2017-11-15 11:05:00,84.89,84.89,84.75,84.8,29067.0,62.7355,62.7355,62.632,62.669,29067.0
2017-11-15 11:10:00,84.81,84.82,84.77,84.81,24966.0,62.6763,62.6837,62.6468,62.6763,24966.0
2017-11-15 11:15:00,84.82,84.84,84.75,84.78,40765.0,62.6837,62.6985,62.632,62.6542,40765.0
2017-11-15 11:20:00,84.78,84.78,84.64,84.64,38266.0,62.6542,62.6542,62.5507,62.5507,38266.0
2017-11-15 11:25:00,84.65,84.65,84.59,84.63,109223.0,62.5581,62.5581,62.5138,62.5433,109223.0
2017-11-15 11:30:00,84.64,84.67,84.63,84.66,85435.0,62.5507,62.5729,62.5433,62.5655,85435.0
2017-11-15 11:35:00,84.66,84.74,84.65,84.68,57381.0,62.5655,62.6246,62.5581,62.5803,57381.0
2017-11-15 11:40:00,84.68,84.82,84.67,84.78,31071.0,62.5803,62.6837,62.5729,62.6542,31071.0
2017-11-15 11:45:00,84.79,84.83,84.79,84.82,25579.0,62.6616,62.6911,62.6616,62.6837,25579.0
2017-11-15 11:50:00,84.81,84.82,84.75,84.76,22330.0,62.6763,62.6837,62.632,62.6394,22330.0
2017-11-15 11:55:00,84.76,84.82,84.75,84.79,19563.0,62.6394,62.6837,62.632,62.6616,19563.0
2017-11-15 12:00:00,84.79,84.79,84.75,84.78,29152.0,62.6616,62.6616,62.632,62.6542,29152.0
2017-11-15 12:05:00,84.79,84.84,84.78,84.83,28131.0,62.6616,62.6985,62.6542,62.6911,28131.0
2017-11-15 12:10:00,84.82,84.84,84.8,84.82,25351.0,62.6837,62.6985,62.669,62.6837,25351.0
2017-11-15 12:15:00,84.83,84.86,84.81,84.85,40297.0,62.6911,62.7133,62.6763,62.7059,40297.0
2017-11-15 12:20:00,84.85,84.86,84.82,84.83,26158.0,62.7059,62.7133,62.6837,62.6911,26158.0
2017-11-15 12:25:00,84.83,84.84,84.78,84.84,29386.0,62.6911,62.6985,62.6542,62.6985,29386.0
2017-11-15 12:30:00,84.84,84.88,84.82,84.88,28420.0,62.6985,62.7281,62.6837,62.7281,28420.0
2017-11-15 12:35:00,84.88,84.88,84.85,84.86,21752.0,62.7281,62.7281,62.7059,62.7133,21752.0
2017-11-15 12:40:00,84.86,84.87,84.82,84.83,16102.0,62.7133,62.7207,62.6837,62.6911,16102.0
2017-11-15 12:45:00,84.83,84.84,84.82,84.83,24338.0,62.6911,62.6985,62.6837,62.6911,24338.0
2017-11-15 12:50:00,84.83,84.84,84.82,84.83,43602.0,62.6911,62.6985,62.6837,62.6911,43602.0
2017-11-15 12:55:00,84.83,84.85,84.82,84.83,27791.0,62.6911,62.7059,62.6837,62.6911,27791.0
2017-11-15 13:00:00,84.83,84.83,84.78,84.78,16096.0,62.6911,62.6911,62.6542,62.6542,16096.0
2017-11-15 13:05:00,84.78,84.78,84.71,84.73,15003.0,62.6542,62.6542,62.6024,62.6172,15003.0
2017-11-15 13:10:00,84.73,84.76,84.73,84.76,22484.0,62.6172,62.6394,62.6172,62.6394,22484.0
2017-11-15 13:15:00,84.76,84.82,84.75,84.81,17049.0,62.6394,62.6837,62.632,62.6763,17049.0
2017-11-15 13:20:00,84.82,84.84,84.77,84.79,17018.0,62.6837,62.6985,62.6468,62.6616,17018.0
2017-11-15 13:25:00,84.79,84.8,84.75,84.78,18345.0,62.6616,62.669,62.632,62.6542,18345.0
2017-11-15 13:30:00,84.79,84.81,84.77,84.78,21228.0,62.6616,62.6763,62.6468,62.6542,21228.0
2017-11-15 13:35:00,84.78,84.79,84.72,84.72,30169.0,62.6542,62.6616,62.6098,62.6098,30169.0
2017-11-15 13:40:00,84.73,84.75,84.72,84.72,17558.0,62.6172,62.632,62.6098,62.6098,17558.0
2017-11-15 13:45:00,84.73,84.76,84.7,84.72,22854.0,62.6172,62.6394,62.595,62.6098,22854.0
2017-11-15 13:50:00,84.72,84.74,84.7,84.72,38554.0,62.6098,62.6246,62.595,62.6098,38554.0
2017-11-15 13:55:00,84.72,84.72,84.68,84.72,22240.0,62.6098,62.6098,62.5803,62.6098,22240.0
2017-11-15 14:00:00,84.72,84.73,84.67,84.69,22632.0,62.6098,62.6172,62.5729,62.5877,22632.0
2017-11-15 14:05:00,84.7,84.7,84.63,84.65,16650.0,62.595,62.595,62.5433,62.5581,16650.0
2017-11-15 14:10:00,84.64,84.65,84.63,84.63,24430.0,62.5507,62.5581,62.5433,62.5433,24430.0
2017-11-15 14:15:00,84.64,84.65,84.6,84.62,27513.0,62.5507,62.5581,62.5211,62.5359,27513.0
2017-11-15 14:20:00,84.62,84.63,84.57,84.57,25974.0,62.5359,62.5433,62.499,62.499,25974.0
2017-11-15 14:25:00,84.57,84.59,84.55,84.57,46256.0,62.499,62.5138,62.4842,62.499,46256.0
2017-11-15 14:30:00,84.57,84.6,84.55,84.6,87203.0,62.499,62.5211,62.4842,62.5211,87203.0
2017-11-15 14:35:00,84.6,84.63,84.58,84.59,43348.0,62.5211,62.5433,62.5064,62.5138,43348.0
2017-11-15 14:40:00,84.59,84.63,84.58,84.62,25917.0,62.5138,62.5433,62.5064,62.5359,25917.0
2017-11-15 14:45:00,84.62,84.62,84.56,84.58,39970.0,62.5359,62.5359,62.4916,62.5064,39970.0
2017-11-15 14:50:00,84.58,84.59,84.57,84.59,18786.0,62.5064,62.5138,62.499,62.5138,18786.0
2017-11-15 14:55:00,84.58,84.61,84.57,84.58,34923.0,62.5064,62.5285,62.499,62.5064,34923.0
2017-11-15 15:00:00,84.57,84.61,84.56,84.56,44513.0,62.499,62.5285,62.4916,62.4916,44513.0
2017-11-15 15:05:00,84.57,84.58,84.55,84.57,22287.0,62.499,62.5064,62.4842,62.499,22287.0
2017-11-15 15:10:00,84.57,84.59,84.55,84.58,251230.0,62.499,62.5138,62.4842,62.5064,251230.0
2017-11-15 15:15:00,84.58,84.6,84.57,84.6,69215.0,62.5064,62.5211,62.499,62.5211,69215.0
2017-11-15 15:20:00,84.59,84.6,84.51,84.53,140269.0,62.5138,62.5211,62.4546,62.4694,140269.0
2017-11-15 15:25:00,84.53,84.54,84.46,84.5,39085.0,62.4694,62.4768,62.4177,62.4472,39085.0
2017-11-15 15:30:00,84.49,84.54,84.49,84.49,49404.0,62.4399,62.4768,62.4399,62.4399,49404.0
2017-11-15 15:35:00,84.49,84.53,84.44,84.44,56016.0,62.4399,62.4694,62.4029,62.4029,56016.0
2017-11-15 15:40:00,84.44,84.44,84.36,84.4,71957.0,62.4029,62.4029,62.3438,62.3733,71957.0
2017-11-15 15:45:00,84.4,84.45,84.39,84.4,102056.0,62.3733,62.4103,62.366,62.3733,102056.0
2017-11-15 15:50:00,84.4,84.4,84.31,84.31,133787.0,62.3733,62.3733,62.3068,62.3068,133787.0
2017-11-15 15:55:00,84.32,84.35,84.27,84.31,521687.0,62.3142,62.3364,62.2773,62.3068,521687.0
2017-11-16 09:30:00,84.11,84.3,84.1,84.22,162690.0,62.159,62.2994,62.1516,62.2403,162690.0
2017-11-16 09:35:00,84.23,84.42,84.19,84.38,153501.0,62.2477,62.3881,62.2181,62.3586,153501.0
2017-11-16 09:40:00,84.38,84.43,84.29,84.42,70743.0,62.3586,62.3955,62.292,62.3881,70743.0
2017-11-16 09:45:00,84.42,84.45,84.3,84.34,163975.0,62.3881,62.4103,62.2994,62.329,163975.0
2017-11-16 09:50:00,84.34,84.45,84.34,84.41,60870.0,62.329,62.4103,62.329,62.3807,60870.0
2017-11-16 09:55:00,84.42,84.5,84.39,84.49,110493.0,62.3881,62.4472,62.366,62.4399,110493.0
2017-11-16 10:00:00,84.49,84.5,84.41,84.5,37108.0,62.4399,62.4472,62.3807,62.4472,37108.0
2017-11-16 10:05:00,84.5,84.56,84.47,84.51,84938.0,62.4472,62.4916,62.4251,62.4546,84938.0
2017-11-16 10:10:00,84.52,84.56,84.48,84.56,25128.0,62.462,62.4916,62.4325,62.4916,25128.0
2017-11-16 10:15:00,84.55,84.6,84.51,84.6,69411.0,62.4842,62.5211,62.4546,62.5211,69411.0
2017-11-16 10:20:00,84.6,84.6,84.51,84.51,71209.0,62.5211,62.5211,62.4546,62.4546,71209.0
2017-11-16 10:25:00,84.52,84.6,84.49,84.51,31862.0,62.462,62.5211,62.4399,62.4546,31862.0
2017-11-16 10:30:00,84.5,84.53,84.45,84.49,19974.0,62.4472,62.4694,62.4103,62.4399,19974.0
2017-11-16 10:35:00,84.48,84.57,84.46,84.56,78018.0,62.4325,62.499,62.4177,62.4916,78018.0
2017-11-16 10:40:00,84.57,84.69,84.56,84.67,58418.0,62.499,62.5877,62.4916,62.5729,58418.0
2017-11-16 10:45:00,84.68,84.74,84.67,84.7,25738.0,62.5803,62.6246,62.5729,62.595,25738.0
2017-11-16 10:50:00,84.71,84.76,84.67,84.68,36901.0,62.6024,62.6394,62.5729,62.5803,36901.0
2017-11-16 10:55:00,84.69,84.72,84.64,84.7,33360.0,62.5877,62.6098,62.5507,62.595,33360.0
2017-11-16 11:00:00,84.7,84.75,84.66,84.73,46184.0,62.595,62.632,62.5655,62.6172,46184.0
2017-11-16 11:05:00,84.73,84.83,84.73,84.83,81804.0,62.6172,62.6911,62.6172,62.6911,81804.0
2017-11-16 11:10:00,84.83,84.84,84.79,84.8,67438.0,62.6911,62.6985,62.6616,62.669,67438.0
2017-11-16 11:15:00,84.8,84.82,84.75,84.79,31717.0,62.669,62.6837,62.632,62.6616,31717.0
2017-11-16 11:20:00,84.79,84.79,84.73,84.75,40243.0,62.6616,62.6616,62.6172,62.632,40243.0
2017-11-16 11:25:00,84.75,84.8,84.75,84.79,61761.0,62.632,62.669,62.632,62.6616,61761.0
2017-11-16 11:30:00,84.77,84.78,84.74,84.75,30721.0,62.6468,62.6542,62.6246,62.632,30721.0
2017-11-16 11:35:00,84.75,84.78,84.72,84.73,35797.0,62.632,62.6542,62.6098,62.6172,35797.0
2017-11-16 11:40:00,84.73,84.75,84.72,84.75,12334.0,62.6172,62.632,62.6098,62.632,12334.0
2017-11-16 11:45:00,84.75,84.8,84.72,84.78,24600.0,62.632,62.669,62.6098,62.6542,24600.0
2017-11-16 11:50:00,84.78,84.82,84.78,84.82,29834.0,62.6542,62.6837,62.6542,62.6837,29834.0
2017-11-16 11:55:00,84.82,84.85,84.81,84.85,32925.0,62.6837,62.7059,62.6763,62.7059,32925.0
2017-11-16 12:00:00,84.84,84.88,84.83,84.84,30927.0,62.6985,62.7281,62.6911,62.6985,30927.0
2017-11-16 12:05:00,84.85,84.87,84.83,84.87,25816.0,62.7059,62.7207,62.6911,62.7207,25816.0
2017-11-16 12:10:00,84.87,84.88,84.82,84.83,18796.0,62.7207,62.7281,62.6837,62.6911,18796.0
2017-11-16 12:15:00,84.84,84.9,84.83,84.85,37777.0,62.6985,62.7429,62.6911,62.7059,37777.0
2017-11-16 12:20:00,84.84,84.86,84.81,84.81,11416.0,62.6985,62.7133,62.6763,62.6763,11416.0
2017-11-16 12:25:00,84.81,84.85,84.77,84.84,28403.0,62.6763,62.7059,62.6468,62.6985,28403.0
2017-11-16 12:30:00,84.85,84.87,84.83,84.84,30138.0,62.7059,62.7207,62.6911,62.6985,30138.0
2017-11-16 12:35:00,84.85,84.86,84.82,84.84,27693.0,62.7059,62.7133,62.6837,62.6985,27693.0
2017-11-16 12:40:00,84.85,84.88,84.84,84.86,32212.0,62.7059,62.7281,62.6985,62.7133,32212.0
2017-11-16 12:45:00,84.86,84.9,84.85,84.88,15360.0,62.7133,62.7429,62.7059,62.7281,15360.0
2017-11-16 12:50:00,84.88,84.91,84.86,84.87,35368.0,62.7281,62.7502,62.7133,62.7207,35368.0
2017-11-16 12:55:00,84.87,84.89,84.85,84.87,10019.0,62.7207,62.7355,62.7059,62.7207,10019.0
2017-11-16 13:00:00,84.88,84.91,84.87,84.89,25010.0,62.7281,62.7502,62.7207,62.7355,25010.0
2017-11-16 13:05:00,84.9,84.96,84.89,84.93,36520.0,62.7429,62.7872,62.7355,62.765,36520.0
2017-11-16 13:10:00,84.94,84.99,84.93,84.99,25138.0,62.7724,62.8094,62.765,62.8094,25138.0
2017-11-16 13:15:00,84.99,85.0,84.97,84.98,14455.0,62.8094,62.8168,62.7946,62.802,14455.0
2017-11-16 13:20:00,84.99,85.0,84.97,84.98,37467.0,62.8094,62.8168,62.7946,62.802,37467.0
2017-11-16 13:25:00,84.98,85.0,84.97,85.0,15507.0,62.802,62.8168,62.7946,62.8168,15507.0
2017-11-16 13:30:00,85.0,85.06,84.99,85.05,44018.0,62.8168,62.8611,62.8094,62.8537,44018.0
2017-11-16 13:35:00,85.04,85.05,85.0,85.02,19294.0,62.8463,62.8537,62.8168,62.8315,19294.0
2017-11-16 13:40:00,85.02,85.05,85.01,85.02,19196.0,62.8315,62.8537,62.8241,62.8315,19196.0
2017-11-16 13:45:00,85.03,85.04,85.01,85.03,16799.0,62.8389,62.8463,62.8241,62.8389,16799.0
2017-11-16 13:50:00,85.04,85.06,85.0,85.01,23240.0,62.8463,62.8611,62.8168,62.8241,23240.0
2017-11-16 13:55:00,85.01,85.08,85.0,85.08,28737.0,62.8241,62.8759,62.8168,62.8759,28737.0
2017-11-16 14:00:00,85.08,85.09,85.05,85.06,15740.0,62.8759,62.8833,62.8537,62.8611,15740.0
2017-11-16 14:05:00,85.06,85.1,85.05,85.1,19646.0,62.8611,62.8907,62.8537,62.8907,19646.0
2017-11-16 14:10:00,85.1,85.11,85.06,85.09,49984.0,62.8907,62.898,62.8611,62.8833,49984.0
2017-11-16 14:15:00,85.08,85.12,85.07,85.1,39743.0,62.8759,62.9054,62.8685,62.8907,39743.0
2017-11-16 14:20:00,85.09,85.1,85.06,85.07,16473.0,62.8833,62.8907,62.8611,62.8685,16473.0
2017-11-16 14:25:00,85.07,85.07,84.99,85.03,60627.0,62.8685,62.8685,62.8094,62.8389,60627.0
2017-11-16 14:30:00,85.03,85.06,85.02,85.05,31351.0,62.8389,62.8611,62.8315,62.8537,31351.0
2017-11-16 14:35:00,85.04,85.09,85.04,85.06,44707.0,62.8463,62.8833,62.8463,62.8611,44707.0
2017-11-16 14:40:00,85.06,85.06,85.03,85.04,40857.0,62.8611,62.8611,62.8389,62.8463,40857.0
2017-11-16 14:45:00,85.04,85.07,85.01,85.03,24557.0,62.8463,62.8685,62.8241,62.8389,24557.0
2017-11-16 14:50:00,85.03,85.03,84.98,84.98,23915.0,62.8389,62.8389,62.802,62.802,23915.0
2017-11-16 14:55:00,84.98,84.99,84.96,84.97,30720.0,62.802,62.8094,62.7872,62.7946,30720.0
2017-11-16 15:00:00,84.97,84.98,84.93,84.93,78659.0,62.7946,62.802,62.765,62.765,78659.0
2017-11-16 15:05:00,84.94,84.97,84.93,84.97,28515.0,62.7724,62.7946,62.765,62.7946,28515.0
2017-11-16 15:10:00,84.96,85.05,84.95,85.05,105272.0,62.7872,62.8537,62.7798,62.8537,105272.0
2017-11-16 15:15:00,85.05,85.06,85.01,85.03,41279.0,62.8537,62.8611,62.8241,62.8389,41279.0
2017-11-16 15:20:00,85.03,85.07,85.02,85.07,52970.0,62.8389,62.8685,62.8315,62.8685,52970.0
2017-11-16 15:25:00,85.07,85.08,85.04,85.06,56795.0,62.8685,62.8759,62.8463,62.8611,56795.0
2017-11-16 15:30:00,85.06,85.07,84.98,85.01,45155.0,62.8611,62.8685,62.802,62.8241,45155.0
2017-11-16 15:35:00,85.01,85.07,84.96,85.06,154029.0,62.8241,62.8685,62.7872,62.8611,154029.0
2017-11-16 15:40:00,85.06,85.09,85.02,85.06,79435.0,62.8611,62.8833,62.8315,62.8611,79435.0
2017-11-16 15:45:00,85.06,85.08,85.05,85.06,74155.0,62.8611,62.8759,62.8537,62.8611,74155.0
2017-11-16 15:50:00,85.07,85.09,85.02,85.02,144517.0,62.8685,62.8833,62.8315,62.8315,144517.0
2017-11-16 15:55:00,85.02,85.03,84.95,84.99,201172.0,62.8315,62.8389,62.7798,62.8094,201172.0
2017-11-17 09:30:00,84.81,85.05,84.81,84.86,156607.0,62.6763,62.8537,62.6763,62.7133,156607.0
2017-11-17 09:35:00,84.86,85.0,84.83,84.99,33638.0,62.7133,62.8168,62.6911,62.8094,33638.0
2017-11-17 09:40:00,84.97,84.97,84.85,84.86,17717.0,62.7946,62.7946,62.7059,62.7133,17717.0
2017-11-17 09:45:00,84.85,84.92,84.77,84.92,32008.0,62.7059,62.7576,62.6468,62.7576,32008.0
2017-11-17 09:50:00,84.93,84.97,84.87,84.88,10239.0,62.765,62.7946,62.7207,62.7281,10239.0
2017-11-17 09:55:00,84.89,85.0,84.87,85.0,48561.0,62.7355,62.8168,62.7207,62.8168,48561.0
2017-11-17 10:00:00,85.0,85.07,84.97,85.07,199231.0,62.8168,62.8685,62.7946,62.8685,199231.0
2017-11-17 10:05:00,85.06,85.07,85.0,85.04,21643.0,62.8611,62.8685,62.8168,62.8463,21643.0
2017-11-17 10:10:00,85.04,85.04,84.94,84.95,15424.0,62.8463,62.8463,62.7724,62.7798,15424.0
2017-11-17 10:15:00,84.95,84.98,84.91,84.95,19976.0,62.7798,62.802,62.7502,62.7798,19976.0
2017-11-17 10:20:00,84.97,84.98,84.86,84.88,25248.0,62.7946,62.802,62.7133,62.7281,25248.0
2017-11-17 10:25:00,84.87,84.9,84.83,84.83,10715.0,62.7207,62.7429,62.6911,62.6911,10715.0
2017-11-17 10:30:00,84.83,84.87,84.82,84.83,23829.0,62.6911,62.7207,62.6837,62.6911,23829.0
2017-11-17 10:35:00,84.83,84.83,84.73,84.75,18624.0,62.6911,62.6911,62.6172,62.632,18624.0
2017-11-17 10:40:00,84.75,84.76,84.69,84.76,27192.0,62.632,62.6394,62.5877,62.6394,27192.0
2017-11-17 10:45:00,84.75,84.75,84.71,84.72,27567.0,62.632,62.632,62.6024,62.6098,27567.0
2017-11-17 10:50:00,84.73,84.74,84.69,84.73,24391.0,62.6172,62.6246,62.5877,62.6172,24391.0
2017-11-17 10:55:00,84.74,84.76,84.73,84.74,29290.0,62.6246,62.6394,62.6172,62.6246,29290.0
2017-11-17 11:00:00,84.74,84.77,84.73,84.76,64706.0,62.6246,62.6468,62.6172,62.6394,64706.0
2017-11-17 11:05:00,84.75,84.75,84.69,84.73,15880.0,62.632,62.632,62.5877,62.6172,15880.0
2017-11-17 11:10:00,84.74,84.82,84.74,84.81,22949.0,62.6246,62.6837,62.6246,62.6763,22949.0
2017-11-17 11:15:00,84.82,84.82,84.74,84.74,31869.0,62.6837,62.6837,62.6246,62.6246,31869.0
2017-11-17 11:20:00,84.76,84.77,84.7,84.71,18918.0,62.6394,62.6468,62.595,62.6024,18918.0
2017-11-17 11:25:00,84.71,84.72,84.7,84.7,8431.0,62.6024,62.6098,62.595,62.595,8431.0
2017-11-17 11:30:00,84.7,84.74,84.69,84.7,21356.0,62.595,62.6246,62.5877,62.595,21356.0
2017-11-17 11:35:00,84.71,84.71,84.66,84.66,15339.0,62.6024,62.6024,62.5655,62.5655,15339.0
2017-11-17 11:40:00,84.68,84.74,84.67,84.71,30221.0,62.5803,62.6246,62.5729,62.6024,30221.0
2017-11-17 11:45:00,84.71,84.76,84.71,84.73,14845.0,62.6024,62.6394,62.6024,62.6172,14845.0
2017-11-17 11:50:00,84.75,84.79,84.73,84.79,25544.0,62.632,62.6616,62.6172,62.6616,25544.0
2017-11-17 11:55:00,84.78,84.8,84.74,84.74,13822.0,62.6542,62.669,62.6246,62.6246,13822.0
2017-11-17 12:00:00,84.74,84.75,84.71,84.71,10761.0,62.6246,62.632,62.6024,62.6024,10761.0
2017-11-17 12:05:00,84.71,84.72,84.69,84.71,17980.0,62.6024,62.6098,62.5877,62.6024,17980.0
2017-11-17 12:10:00,84.72,84.73,84.69,84.72,14409.0,62.6098,62.6172,62.5877,62.6098,14409.0
2017-11-17 12:15:00,84.73,84.78,84.72,84.77,12212.0,62.6172,62.6542,62.6098,62.6468,12212.0
2017-11-17 12:20:00,84.77,84.77,84.66,84.67,24399.0,62.6468,62.6468,62.5655,62.5729,24399.0
2017-11-17 12:25:00,84.67,84.7,84.66,84.7,100957.0,62.5729,62.595,62.5655,62.595,100957.0
2017-11-17 12:30:00,84.7,84.71,84.67,84.69,23532.0,62.595,62.6024,62.5729,62.5877,23532.0
2017-11-17 12:35:00,84.68,84.71,84.67,84.7,10535.0,62.5803,62.6024,62.5729,62.595,10535.0
2017-11-17 12:40:00,84.7,84.76,84.69,84.75,69006.0,62.595,62.6394,62.5877,62.632,69006.0
2017-11-17 12:45:00,84.76,84.77,84.73,84.75,13987.0,62.6394,62.6468,62.6172,62.632,13987.0
2017-11-17 12:50:00,84.76,84.76,84.7,84.71,11484.0,62.6394,62.6394,62.595,62.6024,11484.0
2017-11-17 12:55:00,84.72,84.74,84.71,84.72,15540.0,62.6098,62.6246,62.6024,62.6098,15540.0
2017-11-17 13:00:00,84.72,84.72,84.69,84.7,9410.0,62.6098,62.6098,62.5877,62.595,9410.0
2017-11-17 13:05:00,84.71,84.71,84.63,84.65,15395.0,62.6024,62.6024,62.5433,62.5581,15395.0
2017-11-17 13:10:00,84.66,84.66,84.63,84.66,22873.0,62.5655,62.5655,62.5433,62.5655,22873.0
2017-11-17 13:15:00,84.65,84.66,84.61,84.64,25992.0,62.5581,62.5655,62.5285,62.5507,25992.0
2017-11-17 13:20:00,84.63,84.63,84.58,84.58,11803.0,62.5433,62.5433,62.5064,62.5064,11803.0
2017-11-17 13:25:00,84.58,84.6,84.57,84.59,10733.0,62.5064,62.5211,62.499,62.5138,10733.0
2017-11-17 13:30:00,84.6,84.61,84.58,84.59,11042.0,62.5211,62.5285,62.5064,62.5138,11042.0
2017-11-17 13:35:00,84.58,84.61,84.57,84.61,13133.0,62.5064,62.5285,62.499,62.5285,13133.0
2017-11-17 13:40:00,84.6,84.62,84.57,84.6,63282.0,62.5211,62.5359,62.499,62.5211,63282.0
2017-11-17 13:45:00,84.59,84.62,84.57,84.61,64239.0,62.5138,62.5359,62.499,62.5285,64239.0
2017-11-17 13:50:00,84.62,84.68,84.61,84.66,19481.0,62.5359,62.5803,62.5285,62.5655,19481.0
2017-11-17 13:55:00,84.66,84.67,84.64,84.67,11187.0,62.5655,62.5729,62.5507,62.5729,11187.0
2017-11-17 14:00:00,84.67,84.68,84.63,84.65,13781.0,62.5729,62.5803,62.5433,62.5581,13781.0
2017-11-17 14:05:00,84.65,84.65,84.6,84.64,11639.0,62.5581,62.5581,62.5211,62.5507,11639.0
2017-11-17 14:10:00,84.64,84.64,84.58,84.6,14050.0,62.5507,62.5507,62.5064,62.5211,14050.0
2017-11-17 14:15:00,84.59,84.62,84.57,84.6,19777.0,62.5138,62.5359,62.499,62.5211,19777.0
2017-11-17 14:20:00,84.59,84.6,84.57,84.58,9007.0,62.5138,62.5211,62.499,62.5064,9007.0
2017-11-17 14:25:00,84.57,84.58,84.55,84.57,18242.0,62.499,62.5064,62.4842,62.499,18242.0
2017-11-17 14:30:00,84.57,84.61,84.57,84.6,32375.0,62.499,62.5285,62.499,62.5211,32375.0
2017-11-17 14:35:00,84.61,84.61,84.59,84.59,11023.0,62.5285,62.5285,62.5138,62.5138,11023.0
2017-11-17 14:40:00,84.59,84.61,84.56,84.59,17491.0,62.5138,62.5285,62.4916,62.5138,17491.0
2017-11-17 14:45:00,84.59,84.62,84.59,84.62,13220.0,62.5138,62.5359,62.5138,62.5359,13220.0
2017-11-17 14:50:00,84.62,84.65,84.61,84.63,23722.0,62.5359,62.5581,62.5285,62.5433,23722.0
2017-11-17 14:55:00,84.63,84.64,84.6,84.6,10445.0,62.5433,62.5507,62.5211,62.5211,10445.0
2017-11-17 15:00:00,84.6,84.62,84.59,84.62,10820.0,62.5211,62.5359,62.5138,62.5359,10820.0
2017-11-17 15:05:00,84.62,84.64,84.59,84.59,21156.0,62.5359,62.5507,62.5138,62.5138,21156.0
2017-11-17 15:10:00,84.59,84.62,84.59,84.62,25426.0,62.5138,62.5359,62.5138,62.5359,25426.0
2017-11-17 15:15:00,84.61,84.65,84.6,84.63,41410.0,62.5285,62.5581,62.5211,62.5433,41410.0
2017-11-17 15:20:00,84.63,84.65,84.62,84.64,10895.0,62.5433,62.5581,62.5359,62.5507,10895.0
2017-11-17 15:25:00,84.64,84.64,84.6,84.61,22836.0,62.5507,62.5507,62.5211,62.5285,22836.0
2017-11-17 15:30:00,84.61,84.63,84.6,84.6,23944.0,62.5285,62.5433,62.5211,62.5211,23944.0
2017-11-17 15:35:00,84.6,84.7,84.59,84.7,45774.0,62.5211,62.595,62.5138,62.595,45774.0
2017-11-17 15:40:00,84.69,84.74,84.69,84.7,55296.0,62.5877,62.6246,62.5877,62.595,55296.0
2017-11-17 15:45:00,84.7,84.71,84.63,84.66,76040.0,62.595,62.6024,62.5433,62.5655,76040.0
2017-11-17 15:50:00,84.67,84.72,84.66,84.72,71482.0,62.5729,62.6098,62.5655,62.6098,71482.0
2017-11-17 15:55:00,84.71,84.73,84.64,84.65,278556.0,62.6024,62.6172,62.5507,62.5581,278556.0
2017-11-20 09:30:00,84.71,84.79,84.55,84.61,166195.0,62.6024,62.6616,62.4842,62.5285,166195.0
2017-11-20 09:35:00,84.61,84.68,84.55,84.58,71241.0,62.5285,62.5803,62.4842,62.5064,71241.0
2017-11-20 09:40:00,84.57,84.62,84.46,84.47,63187.0,62.499,62.5359,62.4177,62.4251,63187.0
2017-11-20 09:45:00,84.47,84.51,84.38,84.46,43644.0,62.4251,62.4546,62.3586,62.4177,43644.0
2017-11-20 09:50:00,84.46,84.48,84.3,84.3,32660.0,62.4177,62.4325,62.2994,62.2994,32660.0
2017-11-20 09:55:00,84.31,84.44,84.31,84.43,47859.0,62.3068,62.4029,62.3068,62.3955,47859.0
2017-11-20 10:00:00,84.43,84.44,84.31,84.38,56851.0,62.3955,62.4029,62.3068,62.3586,56851.0
2017-11-20 10:05:00,84.38,84.42,84.32,84.32,28496.0,62.3586,62.3881,62.3142,62.3142,28496.0
2017-11-20 10:10:00,84.32,84.39,84.3,84.38,33719.0,62.3142,62.366,62.2994,62.3586,33719.0
2017-11-20 10:15:00,84.38,84.4,84.33,84.36,23357.0,62.3586,62.3733,62.3216,62.3438,23357.0
2017-11-20 10:20:00,84.36,84.37,84.28,84.3,31447.0,62.3438,62.3512,62.2847,62.2994,31447.0
2017-11-20 10:25:00,84.3,84.38,84.29,84.34,16837.0,62.2994,62.3586,62.292,62.329,16837.0
2017-11-20 10:30:00,84.34,84.35,84.28,84.29,17122.0,62.329,62.3364,62.2847,62.292,17122.0
2017-11-20 10:35:00,84.29,84.33,84.26,84.31,37930.0,62.292,62.3216,62.2699,62.3068,37930.0
2017-11-20 10:40:00,84.32,84.34,84.29,84.32,41484.0,62.3142,62.329,62.292,62.3142,41484.0
2017-11-20 10:45:00,84.32,84.37,84.28,84.35,36184.0,62.3142,62.3512,62.2847,62.3364,36184.0
2017-11-20 10:50:00,84.35,84.38,84.27,84.3,25130.0,62.3364,62.3586,62.2773,62.2994,25130.0
2017-11-20 10:55:00,84.3,84.34,84.28,84.29,24594.0,62.2994,62.329,62.2847,62.292,24594.0
2017-11-20 11:00:00,84.29,84.45,84.29,84.42,60156.0,62.292,62.4103,62.292,62.3881,60156.0
2017-11-20 11:05:00,84.41,84.47,84.39,84.47,21783.0,62.3807,62.4251,62.366,62.4251,21783.0
2017-11-20 11:10:00,84.48,84.53,84.47,84.53,31469.0,62.4325,62.4694,62.4251,62.4694,31469.0
2017-11-20 11:15:00,84.53,84.56,84.5,84.51,18600.0,62.4694,62.4916,62.4472,62.4546,18600.0
2017-11-20 11:20:00,84.51,84.52,84.46,84.47,24465.0,62.4546,62.462,62.4177,62.4251,24465.0
2017-11-20 11:25:00,84.47,84.5,84.44,84.47,24691.0,62.4251,62.4472,62.4029,62.4251,24691.0
2017-11-20 11:30:00,84.48,84.49,84.43,84.46,16743.0,62.4325,62.4399,62.3955,62.4177,16743.0
2017-11-20 11:35:00,84.46,84.47,84.42,84.44,17389.0,62.4177,62.4251,62.3881,62.4029,17389.0
2017-11-20 11:40:00,84.45,84.48,84.42,84.43,26162.0,62.4103,62.4325,62.3881,62.3955,26162.0
2017-11-20 11:45:00,84.44,84.46,84.43,84.44,13600.0,62.4029,62.4177,62.3955,62.4029,13600.0
2017-11-20 11:50:00,84.44,84.44,84.37,84.4,45187.0,62.4029,62.4029,62.3512,62.3733,45187.0
2017-11-20 11:55:00,84.4,84.49,84.39,84.47,19036.0,62.3733,62.4399,62.366,62.4251,19036.0
2017-11-20 12:00:00,84.47,84.48,84.43,84.45,26063.0,62.4251,62.4325,62.3955,62.4103,26063.0
2017-11-20 12:05:00,84.45,84.47,84.42,84.43,41267.0,62.4103,62.4251,62.3881,62.3955,41267.0
2017-11-20 12:10:00,84.42,84.44,84.42,84.43,15608.0,62.3881,62.4029,62.3881,62.3955,15608.0
2017-11-20 12:15:00,84.43,84.46,84.42,84.44,21384.0,62.3955,62.4177,62.3881,62.4029,21384.0
2017-11-20 12:20:00,84.45,84.49,84.44,84.48,27421.0,62.4103,62.4399,62.4029,62.4325,27421.0
2017-11-20 12:25:00,84.49,84.49,84.44,84.45,18421.0,62.4399,62.4399,62.4029,62.4103,18421.0
2017-11-20 12:30:00,84.45,84.48,84.44,84.47,18836.0,62.4103,62.4325,62.4029,62.4251,18836.0
2017-11-20 12:35:00,84.47,84.49,84.43,84.44,30357.0,62.4251,62.4399,62.3955,62.4029,30357.0
2017-11-20 12:40:00,84.45,84.47,84.42,84.43,29048.0,62.4103,62.4251,62.3881,62.3955,29048.0
2017-11-20 12:45:00,84.44,84.48,84.43,84.47,33377.0,62.4029,62.4325,62.3955,62.4251,33377.0
2017-11-20 12:50:00,84.47,84.48,84.42,84.42,13146.0,62.4251,62.4325,62.3881,62.3881,13146.0
2017-11-20 12:55:00,84.42,84.45,84.42,84.44,18528.0,62.3881,62.4103,62.3881,62.4029,18528.0
2017-11-20 13:00:00,84.44,84.45,84.42,84.43,14104.0,62.4029,62.4103,62.3881,62.3955,14104.0
2017-11-20 13:05:00,84.43,84.44,84.42,84.44,14174.0,62.3955,62.4029,62.3881,62.4029,14174.0
2017-11-20 13:10:00,84.44,84.45,84.42,84.44,12551.0,62.4029,62.4103,62.3881,62.4029,12551.0
2017-11-20 13:15:00,84.45,84.45,84.43,84.43,14609.0,62.4103,62.4103,62.3955,62.3955,14609.0
2017-11-20 13:20:00,84.42,84.45,84.42,84.42,18723.0,62.3881,62.4103,62.3881,62.3881,18723.0
2017-11-20 13:25:00,84.44,84.45,84.42,84.45,14950.0,62.4029,62.4103,62.3881,62.4103,14950.0
2017-11-20 13:30:00,84.45,84.46,84.42,84.44,21749.0,62.4103,62.4177,62.3881,62.4029,21749.0
2017-11-20 13:35:00,84.44,84.51,84.42,84.51,112759.0,62.4029,62.4546,62.3881,62.4546,112759.0
2017-11-20 13:40:00,84.51,84.54,84.5,84.52,100527.0,62.4546,62.4768,62.4472,62.462,100527.0
2017-11-20 13:45:00,84.53,84.54,84.52,84.53,21358.0,62.4694,62.4768,62.462,62.4694,21358.0
2017-11-20 13:50:00,84.53,84.55,84.52,84.54,22123.0,62.4694,62.4842,62.462,62.4768,22123.0
2017-11-20 13:55:00,84.54,84.58,84.53,84.55,26171.0,62.4768,62.5064,62.4694,62.4842,26171.0
2017-11-20 14:00:00,84.56,84.56,84.52,84.53,23302.0,62.4916,62.4916,62.462,62.4694,23302.0
2017-11-20 14:05:00,84.54,84.57,84.52,84.56,24553.0,62.4768,62.499,62.462,62.4916,24553.0
2017-11-20 14:10:00,84.56,84.57,84.53,84.55,22907.0,62.4916,62.499,62.4694,62.4842,22907.0
2017-11-20 14:15:00,84.54,84.55,84.49,84.49,28771.0,62.4768,62.4842,62.4399,62.4399,28771.0
2017-11-20 14:20:00,84.5,84.52,84.49,84.52,17146.0,62.4472,62.462,62.4399,62.462,17146.0
2017-11-20 14:25:00,84.52,84.52,84.48,84.5,23282.0,62.462,62.462,62.4325,62.4472,23282.0
2017-11-20 14:30:00,84.5,84.52,84.49,84.52,26815.0,62.4472,62.462,62.4399,62.462,26815.0
2017-11-20 14:35:00,84.51,84.52,84.49,84.52,21205.0,62.4546,62.462,62.4399,62.462,21205.0
2017-11-20 14:40:00,84.51,84.54,84.5,84.51,38327.0,62.4546,62.4768,62.4472,62.4546,38327.0
2017-11-20 14:45:00,84.51,84.55,84.5,84.54,20092.0,62.4546,62.4842,62.4472,62.4768,20092.0
2017-11-20 14:50:00,84.53,84.55,84.51,84.54,19185.0,62.4694,62.4842,62.4546,62.4768,19185.0
2017-11-20 14:55:00,84.54,84.55,84.51,84.51,14843.0,62.4768,62.4842,62.4546,62.4546,14843.0
2017-11-20 15:00:00,84.51,84.52,84.49,84.52,22593.0,62.4546,62.462,62.4399,62.462,22593.0
2017-11-20 15:05:00,84.53,84.55,84.51,84.52,27105.0,62.4694,62.4842,62.4546,62.462,27105.0
2017-11-20 15:10:00,84.51,84.52,84.47,84.48,34434.0,62.4546,62.462,62.4251,62.4325,34434.0
2017-11-20 15:15:00,84.48,84.49,84.45,84.47,31691.0,62.4325,62.4399,62.4103,62.4251,31691.0
2017-11-20 15:20:00,84.46,84.47,84.4,84.4,39793.0,62.4177,62.4251,62.3733,62.3733,39793.0
2017-11-20 15:25:00,84.4,84.41,84.38,84.4,30360.0,62.3733,62.3807,62.3586,62.3733,30360.0
2017-11-20 15:30:00,84.4,84.44,84.4,84.42,47066.0,62.3733,62.4029,62.3733,62.3881,47066.0
2017-11-20 15:35:00,84.43,84.45,84.38,84.41,47382.0,62.3955,62.4103,62.3586,62.3807,47382.0
2017-11-20 15:40:00,84.41,84.42,84.4,84.41,26598.0,62.3807,62.3881,62.3733,62.3807,26598.0
2017-11-20 15:45:00,84.41,84.43,84.35,84.37,44670.0,62.3807,62.3955,62.3364,62.3512,44670.0
2017-11-20 15:50:00,84.37,84.42,84.37,84.41,44897.0,62.3512,62.3881,62.3512,62.3807,44897.0
2017-11-20 15:55:00,84.42,84.42,84.38,84.4,182151.0,62.3881,62.3881,62.3586,62.3733,182151.0
2017-11-21 09:30:00,84.64,84.73,84.51,84.7,73217.0,62.5507,62.6172,62.4546,62.595,73217.0
2017-11-21 09:35:00,84.73,84.78,84.6,84.61,31630.0,62.6172,62.6542,62.5211,62.5285,31630.0
2017-11-21 09:40:00,84.63,84.71,84.62,84.67,62680.0,62.5433,62.6024,62.5359,62.5729,62680.0
2017-11-21 09:45:00,84.67,84.71,84.64,84.68,31557.0,62.5729,62.6024,62.5507,62.5803,31557.0
2017-11-21 09:50:00,84.67,84.78,84.66,84.77,59498.0,62.5729,62.6542,62.5655,62.6468,59498.0
2017-11-21 09:55:00,84.77,84.77,84.68,84.75,35775.0,62.6468,62.6468,62.5803,62.632,35775.0
2017-11-21 10:00:00,84.77,84.79,84.7,84.77,28528.0,62.6468,62.6616,62.595,62.6468,28528.0
2017-11-21 10:05:00,84.79,84.81,84.7,84.76,28097.0,62.6616,62.6763,62.595,62.6394,28097.0
2017-11-21 10:10:00,84.75,84.8,84.74,84.8,43668.0,62.632,62.669,62.6246,62.669,43668.0
2017-11-21 10:15:00,84.8,84.84,84.79,84.82,22373.0,62.669,62.6985,62.6616,62.6837,22373.0
2017-11-21 10:20:00,84.82,84.84,84.77,84.82,16250.0,62.6837,62.6985,62.6468,62.6837,16250.0
2017-11-21 10:25:00,84.83,84.83,84.74,84.78,19420.0,62.6911,62.6911,62.6246,62.6542,19420.0
2017-11-21 10:30:00,84.78,84.84,84.77,84.82,19476.0,62.6542,62.6985,62.6468,62.6837,19476.0
2017-11-21 10:35:00,84.82,84.83,84.77,84.8,19933.0,62.6837,62.6911,62.6468,62.669,19933.0
2017-11-21 10:40:00,84.8,84.81,84.77,84.8,22192.0,62.669,62.6763,62.6468,62.669,22192.0
2017-11-21 10:45:00,84.8,84.82,84.77,84.8,9326.0,62.669,62.6837,62.6468,62.669,9326.0
2017-11-21 10:50:00,84.8,84.83,84.77,84.78,24460.0,62.669,62.6911,62.6468,62.6542,24460.0
2017-11-21 10:55:00,84.78,84.81,84.76,84.77,17334.0,62.6542,62.6763,62.6394,62.6468,17334.0
2017-11-21 11:00:00,84.78,84.81,84.76,84.79,8920.0,62.6542,62.6763,62.6394,62.6616,8920.0
2017-11-21 11:05:00,84.79,84.83,84.78,84.8,8483.0,62.6616,62.6911,62.6542,62.669,8483.0
2017-11-21 11:10:00,84.81,84.84,84.81,84.81,8213.0,62.6763,62.6985,62.6763,62.6763,8213.0
2017-11-21 11:15:00,84.82,84.84,84.8,84.84,15868.0,62.6837,62.6985,62.669,62.6985,15868.0
2017-11-21 11:20:00,84.84,84.86,84.82,84.82,12187.0,62.6985,62.7133,62.6837,62.6837,12187.0
2017-11-21 11:25:00,84.83,84.84,84.79,84.79,20141.0,62.6911,62.6985,62.6616,62.6616,20141.0
2017-11-21 11:30:00,84.79,84.84,84.79,84.83,22936.0,62.6616,62.6985,62.6616,62.6911,22936.0
2017-11-21 11:35:00,84.84,84.84,84.81,84.82,20233.0,62.6985,62.6985,62.6763,62.6837,20233.0
2017-11-21 11:40:00,84.82,84.82,84.77,84.78,52056.0,62.6837,62.6837,62.6468,62.6542,52056.0
2017-11-21 11:45:00,84.78,84.82,84.77,84.82,27727.0,62.6542,62.6837,62.6468,62.6837,27727.0
2017-11-21 11:50:00,84.81,84.84,84.79,84.83,40344.0,62.6763,62.6985,62.6616,62.6911,40344.0
2017-11-21 11:55:00,84.83,84.85,84.82,84.82,9658.0,62.6911,62.7059,62.6837,62.6837,9658.0
2017-11-21 12:00:00,84.82,84.85,84.81,84.85,35763.0,62.6837,62.7059,62.6763,62.7059,35763.0
2017-11-21 12:05:00,84.85,84.87,84.84,84.86,26874.0,62.7059,62.7207,62.6985,62.7133,26874.0
2017-11-21 12:10:00,84.87,84.87,84.81,84.83,39357.0,62.7207,62.7207,62.6763,62.6911,39357.0
2017-11-21 12:15:00,84.83,84.85,84.82,84.83,27553.0,62.6911,62.7059,62.6837,62.6911,27553.0
2017-11-21 12:20:00,84.83,84.84,84.8,84.82,13507.0,62.6911,62.6985,62.669,62.6837,13507.0
2017-11-21 12:25:00,84.82,84.82,84.78,84.78,10409.0,62.6837,62.6837,62.6542,62.6542,10409.0
2017-11-21 12:30:00,84.77,84.78,84.73,84.75,44525.0,62.6468,62.6542,62.6172,62.632,44525.0
2017-11-21 12:35:00,84.75,84.77,84.74,84.76,17496.0,62.632,62.6468,62.6246,62.6394,17496.0
2017-11-21 12:40:00,84.75,84.78,84.74,84.76,13658.0,62.632,62.6542,62.6246,62.6394,13658.0
2017-11-21 12:45:00,84.76,84.79,84.75,84.78,24203.0,62.6394,62.6616,62.632,62.6542,24203.0
2017-11-21 12:50:00,84.78,84.79,84.76,84.77,19721.0,62.6542,62.6616,62.6394,62.6468,19721.0
2017-11-21 12:55:00,84.76,84.79,84.75,84.78,27986.0,62.6394,62.6616,62.632,62.6542,27986.0
2017-11-21 13:00:00,84.78,84.81,84.76,84.79,23711.0,62.6542,62.6763,62.6394,62.6616,23711.0
2017-11-21 13:05:00,84.79,84.81,84.77,84.79,280428.0,62.6616,62.6763,62.6468,62.6616,280428.0
2017-11-21 13:10:00,84.79,84.84,84.78,84.83,12964.0,62.6616,62.6985,62.6542,62.6911,12964.0
2017-11-21 13:15:00,84.83,84.87,84.83,84.84,10937.0,62.6911,62.7207,62.6911,62.6985,10937.0
2017-11-21 13:20:00,84.84,84.86,84.82,84.86,20264.0,62.6985,62.7133,62.6837,62.7133,20264.0
2017-11-21 13:25:00,84.85,84.87,84.84,84.84,12093.0,62.7059,62.7207,62.6985,62.6985,12093.0
2017-11-21 13:30:00,84.86,84.87,84.84,84.87,19120.0,62.7133,62.7207,62.6985,62.7207,19120.0
2017-11-21 13:35:00,84.87,84.92,84.87,84.9,25791.0,62.7207,62.7576,62.7207,62.7429,25791.0
2017-11-21 13:40:00,84.91,84.91,84.87,84.89,37034.0,62.7502,62.7502,62.7207,62.7355,37034.0
2017-11-21 13:45:00,84.88,84.9,84.87,84.9,31522.0,62.7281,62.7429,62.7207,62.7429,31522.0
2017-11-21 13:50:00,84.9,84.92,84.88,84.89,31552.0,62.7429,62.7576,62.7281,62.7355,31552.0
2017-11-21 13:55:00,84.89,84.89,84.82,84.83,45074.0,62.7355,62.7355,62.6837,62.6911,45074.0
2017-11-21 14:00:00,84.83,84.84,84.79,84.81,31888.0,62.6911,62.6985,62.6616,62.6763,31888.0
2017-11-21 14:05:00,84.81,84.84,84.79,84.84,23876.0,62.6763,62.6985,62.6616,62.6985,23876.0
2017-11-21 14:10:00,84.84,84.88,84.82,84.83,15567.0,62.6985,62.7281,62.6837,62.6911,15567.0
2017-11-21 14:15:00,84.83,84.88,84.82,84.86,19439.0,62.6911,62.7281,62.6837,62.7133,19439.0
2017-11-21 14:20:00,84.86,84.88,84.85,84.87,21988.0,62.7133,62.7281,62.7059,62.7207,21988.0
2017-11-21 14:25:00,84.87,84.87,84.81,84.81,19344.0,62.7207,62.7207,62.6763,62.6763,19344.0
2017-11-21 14:30:00,84.82,84.85,84.81,84.83,21638.0,62.6837,62.7059,62.6763,62.6911,21638.0
2017-11-21 14:35:00,84.82,84.84,84.8,84.82,12831.0,62.6837,62.6985,62.669,62.6837,12831.0
2017-11-21 14:40:00,84.81,84.87,84.8,84.86,28432.0,62.6763,62.7207,62.669,62.7133,28432.0
2017-11-21 14:45:00,84.85,84.9,84.85,84.9,25794.0,62.7059,62.7429,62.7059,62.7429,25794.0
2017-11-21 14:50:00,84.89,84.96,84.88,84.94,28270.0,62.7355,62.7872,62.7281,62.7724,28270.0
2017-11-21 14:55:00,84.94,84.96,84.92,84.96,16393.0,62.7724,62.7872,62.7576,62.7872,16393.0
2017-11-21 15:00:00,84.96,84.96,84.9,84.92,16051.0,62.7872,62.7872,62.7429,62.7576,16051.0
2017-11-21 15:05:00,84.91,84.92,84.89,84.91,30057.0,62.7502,62.7576,62.7355,62.7502,30057.0
2017-11-21 15:10:00,84.91,84.91,84.86,84.88,24601.0,62.7502,62.7502,62.7133,62.7281,24601.0
2017-11-21 15:15:00,84.88,84.89,84.86,84.87,22610.0,62.7281,62.7355,62.7133,62.7207,22610.0
2017-11-21 15:20:00,84.87,84.87,84.85,84.86,24683.0,62.7207,62.7207,62.7059,62.7133,24683.0
2017-11-21 15:25:00,84.86,84.88,84.85,84.88,34468.0,62.7133,62.7281,62.7059,62.7281,34468.0
2017-11-21 15:30:00,84.88,84.91,84.85,84.91,41077.0,62.7281,62.7502,62.7059,62.7502,41077.0
2017-11-21 15:35:00,84.9,84.91,84.84,84.89,50575.0,62.7429,62.7502,62.6985,62.7355,50575.0
2017-11-21 15:40:00,84.88,84.91,84.87,84.91,49986.0,62.7281,62.7502,62.7207,62.7502,49986.0
2017-11-21 15:45:00,84.91,84.92,84.85,84.87,49767.0,62.7502,62.7576,62.7059,62.7207,49767.0
2017-11-21 15:50:00,84.87,84.88,84.84,84.86,54241.0,62.7207,62.7281,62.6985,62.7133,54241.0
2017-11-21 15:55:00,84.87,85.08,84.86,85.02,461233.0,62.7207,62.8759,62.7133,62.8315,461233.0
2017-11-22 09:30:00,84.87,85.02,84.83,85.02,67372.0,62.7207,62.8315,62.6911,62.8315,67372.0
2017-11-22 09:35:00,85.03,85.07,84.97,85.06,29241.0,62.8389,62.8685,62.7946,62.8611,29241.0
2017-11-22 09:40:00,85.06,85.13,85.01,85.02,33868.0,62.8611,62.9128,62.8241,62.8315,33868.0
2017-11-22 09:45:00,85.02,85.03,84.85,85.01,40815.0,62.8315,62.8389,62.7059,62.8241,40815.0
2017-11-22 09:50:00,85.01,85.02,84.96,84.98,11773.0,62.8241,62.8315,62.7872,62.802,11773.0
2017-11-22 09:55:00,84.97,85.07,84.95,85.06,23739.0,62.7946,62.8685,62.7798,62.8611,23739.0
2017-11-22 10:00:00,85.08,85.12,84.97,85.02,30716.0,62.8759,62.9054,62.7946,62.8315,30716.0
2017-11-22 10:05:00,85.01,85.02,84.87,84.87,27735.0,62.8241,62.8315,62.7207,62.7207,27735.0
2017-11-22 10:10:00,84.86,84.97,84.85,84.92,32133.0,62.7133,62.7946,62.7059,62.7576,32133.0
2017-11-22 10:15:00,84.92,84.93,84.87,84.92,11855.0,62.7576,62.765,62.7207,62.7576,11855.0
2017-11-22 10:20:00,84.91,84.93,84.88,84.89,16535.0,62.7502,62.765,62.7281,62.7355,16535.0
2017-11-22 10:25:00,84.89,84.89,84.81,84.84,19510.0,62.7355,62.7355,62.6763,62.6985,19510.0
2017-11-22 10:30:00,84.84,84.86,84.79,84.85,22522.0,62.6985,62.7133,62.6616,62.7059,22522.0
2017-11-22 10:35:00,84.87,84.88,84.72,84.72,28017.0,62.7207,62.7281,62.6098,62.6098,28017.0
2017-11-22 10:40:00,84.72,84.84,84.72,84.83,19673.0,62.6098,62.6985,62.6098,62.6911,19673.0
2017-11-22 10:45:00,84.83,84.83,84.72,84.76,80712.0,62.6911,62.6911,62.6098,62.6394,80712.0
2017-11-22 10:50:00,84.74,84.77,84.72,84.73,46452.0,62.6246,62.6468,62.6098,62.6172,46452.0
2017-11-22 10:55:00,84.73,84.75,84.65,84.65,24388.0,62.6172,62.632,62.5581,62.5581,24388.0
2017-11-22 11:00:00,84.67,84.71,84.63,84.71,37743.0,62.5729,62.6024,62.5433,62.6024,37743.0
2017-11-22 11:05:00,84.71,84.78,84.7,84.75,24899.0,62.6024,62.6542,62.595,62.632,24899.0
2017-11-22 11:10:00,84.75,84.76,84.7,84.71,64407.0,62.632,62.6394,62.595,62.6024,64407.0
2017-11-22 11:15:00,84.72,84.73,84.68,84.69,45271.0,62.6098,62.6172,62.5803,62.5877,45271.0
2017-11-22 11:20:00,84.69,84.74,84.68,84.73,55462.0,62.5877,62.6246,62.5803,62.6172,55462.0
2017-11-22 11:25:00,84.73,84.81,84.73,84.78,47387.0,62.6172,62.6763,62.6172,62.6542,47387.0
2017-11-22 11:30:00,84.78,84.8,84.76,84.78,6938.0,62.6542,62.669,62.6394,62.6542,6938.0
2017-11-22 11:35:00,84.78,84.82,84.75,84.81,10098.0,62.6542,62.6837,62.632,62.6763,10098.0
2017-11-22 11:40:00,84.8,84.83,84.79,84.81,6937.0,62.669,62.6911,62.6616,62.6763,6937.0
2017-11-22 11:45:00,84.81,84.82,84.77,84.8,10705.0,62.6763,62.6837,62.6468,62.669,10705.0
2017-11-22 11:50:00,84.8,84.81,84.76,84.8,14655.0,62.669,62.6763,62.6394,62.669,14655.0
2017-11-22 11:55:00,84.8,84.86,84.8,84.85,27205.0,62.669,62.7133,62.669,62.7059,27205.0
2017-11-22 12:00:00,84.86,84.9,84.85,84.86,18445.0,62.7133,62.7429,62.7059,62.7133,18445.0
2017-11-22 12:05:00,84.86,84.86,84.82,84.83,15541.0,62.7133,62.7133,62.6837,62.6911,15541.0
2017-11-22 12:10:00,84.82,84.85,84.79,84.84,16274.0,62.6837,62.7059,62.6616,62.6985,16274.0
2017-11-22 12:15:00,84.84,84.84,84.81,84.83,19574.0,62.6985,62.6985,62.6763,62.6911,19574.0
2017-11-22 12:20:00,84.83,84.88,84.82,84.88,15925.0,62.6911,62.7281,62.6837,62.7281,15925.0
2017-11-22 12:25:00,84.88,84.89,84.85,84.87,21723.0,62.7281,62.7355,62.7059,62.7207,21723.0
2017-11-22 12:30:00,84.86,84.86,84.83,84.86,14453.0,62.7133,62.7133,62.6911,62.7133,14453.0
2017-11-22 12:35:00,84.86,84.87,84.84,84.87,11134.0,62.7133,62.7207,62.6985,62.7207,11134.0
2017-11-22 12:40:00,84.87,84.89,84.85,84.88,18391.0,62.7207,62.7355,62.7059,62.7281,18391.0
2017-11-22 12:45:00,84.89,84.91,84.88,84.91,16610.0,62.7355,62.7502,62.7281,62.7502,16610.0
2017-11-22 12:50:00,84.9,84.93,84.9,84.92,20960.0,62.7429,62.765,62.7429,62.7576,20960.0
2017-11-22 12:55:00,84.92,84.96,84.92,84.93,23724.0,62.7576,62.7872,62.7576,62.765,23724.0
2017-11-22 13:00:00,84.93,84.95,84.92,84.95,11997.0,62.765,62.7798,62.7576,62.7798,11997.0
2017-11-22 13:05:00,84.96,84.96,84.93,84.94,20612.0,62.7872,62.7872,62.765,62.7724,20612.0
2017-11-22 13:10:00,84.93,84.99,84.93,84.98,27377.0,62.765,62.8094,62.765,62.802,27377.0
2017-11-22 13:15:00,84.97,85.03,84.97,85.02,15895.0,62.7946,62.8389,62.7946,62.8315,15895.0
2017-11-22 13:20:00,85.02,85.03,84.98,85.0,11038.0,62.8315,62.8389,62.802,62.8168,11038.0
2017-11-22 13:25:00,85.01,85.01,84.98,84.99,24563.0,62.8241,62.8241,62.802,62.8094,24563.0
2017-11-22 13:30:00,84.99,85.02,84.98,84.98,16852.0,62.8094,62.8315,62.802,62.802,16852.0
2017-11-22 13:35:00,84.98,85.02,84.97,85.01,29407.0,62.802,62.8315,62.7946,62.8241,29407.0
2017-11-22 13:40:00,85.02,85.03,84.99,85.03,15176.0,62.8315,62.8389,62.8094,62.8389,15176.0
2017-11-22 13:45:00,85.03,85.03,84.99,85.02,21366.0,62.8389,62.8389,62.8094,62.8315,21366.0
2017-11-22 13:50:00,85.01,85.05,85.01,85.05,28519.0,62.8241,62.8537,62.8241,62.8537,28519.0
2017-11-22 13:55:00,85.05,85.06,85.03,85.05,20508.0,62.8537,62.8611,62.8389,62.8537,20508.0
2017-11-22 14:00:00,85.05,85.09,85.04,85.08,21978.0,62.8537,62.8833,62.8463,62.8759,21978.0
2017-11-22 14:05:00,85.07,85.13,85.05,85.13,62253.0,62.8685,62.9128,62.8537,62.9128,62253.0
2017-11-22 14:10:00,85.12,85.13,85.05,85.1,33835.0,62.9054,62.9128,62.8537,62.8907,33835.0
2017-11-22 14:15:00,85.09,85.1,85.06,85.09,14780.0,62.8833,62.8907,62.8611,62.8833,14780.0
2017-11-22 14:20:00,85.09,85.1,85.01,85.07,19556.0,62.8833,62.8907,62.8241,62.8685,19556.0
2017-11-22 14:25:00,85.06,85.08,85.04,85.07,25519.0,62.8611,62.8759,62.8463,62.8685,25519.0
2017-11-22 14:30:00,85.08,85.08,85.03,85.05,15693.0,62.8759,62.8759,62.8389,62.8537,15693.0
2017-11-22 14:35:00,85.05,85.07,85.03,85.03,34239.0,62.8537,62.8685,62.8389,62.8389,34239.0
2017-11-22 14:40:00,85.03,85.03,84.96,84.97,22798.0,62.8389,62.8389,62.7872,62.7946,22798.0
2017-11-22 14:45:00,84.96,84.98,84.96,84.98,20379.0,62.7872,62.802,62.7872,62.802,20379.0
2017-11-22 14:50:00,84.98,84.98,84.94,84.95,26323.0,62.802,62.802,62.7724,62.7798,26323.0
2017-11-22 14:55:00,84.96,84.97,84.93,84.94,27791.0,62.7872,62.7946,62.765,62.7724,27791.0
2017-11-22 15:00:00,84.94,84.97,84.93,84.94,21919.0,62.7724,62.7946,62.765,62.7724,21919.0
2017-11-22 15:05:00,84.94,84.96,84.92,84.94,25116.0,62.7724,62.7872,62.7576,62.7724,25116.0
2017-11-22 15:10:00,84.93,84.95,84.91,84.94,25817.0,62.765,62.7798,62.7502,62.7724,25817.0
2017-11-22 15:15:00,84.95,84.97,84.93,84.96,27159.0,62.7798,62.7946,62.765,62.7872,27159.0
2017-11-22 15:20:00,84.96,84.97,84.93,84.94,15992.0,62.7872,62.7946,62.765,62.7724,15992.0
2017-11-22 15:25:00,84.93,84.97,84.91,84.96,27265.0,62.765,62.7946,62.7502,62.7872,27265.0
2017-11-22 15:30:00,84.96,84.98,84.93,84.95,27338.0,62.7872,62.802,62.765,62.7798,27338.0
2017-11-22 15:35:00,84.94,84.95,84.92,84.93,16723.0,62.7724,62.7798,62.7576,62.765,16723.0
2017-11-22 15:40:00,84.94,84.95,84.93,84.94,28991.0,62.7724,62.7798,62.765,62.7724,28991.0
2017-11-22 15:45:00,84.93,84.93,84.83,84.85,70788.0,62.765,62.765,62.6911,62.7059,70788.0
2017-11-22 15:50:00,84.85,84.88,84.84,84.88,41381.0,62.7059,62.7281,62.6985,62.7281,41381.0
2017-11-22 15:55:00,84.87,84.87,84.81,84.83,80345.0,62.7207,62.7207,62.6763,62.6911,80345.0
2017-11-24 09:30:00,84.91,85.07,84.9,85.03,91245.0,62.7502,62.8685,62.7429,62.8389,91245.0
2017-11-24 09:35:00,85.01,85.03,84.91,84.96,62316.0,62.8241,62.8389,62.7502,62.7872,62316.0
2017-11-24 09:40:00,84.97,85.05,84.96,85.01,23490.0,62.7946,62.8537,62.7872,62.8241,23490.0
2017-11-24 09:45:00,84.99,85.02,84.96,84.99,12533.0,62.8094,62.8315,62.7872,62.8094,12533.0
2017-11-24 09:50:00,84.97,85.08,84.95,85.01,18693.0,62.7946,62.8759,62.7798,62.8241,18693.0
2017-11-24 09:55:00,85.01,85.02,84.94,84.94,27954.0,62.8241,62.8315,62.7724,62.7724,27954.0
2017-11-24 10:00:00,84.94,84.94,84.88,84.92,19867.0,62.7724,62.7724,62.7281,62.7576,19867.0
2017-11-24 10:05:00,84.91,84.97,84.89,84.96,15569.0,62.7502,62.7946,62.7355,62.7872,15569.0
2017-11-24 10:10:00,84.95,85.02,84.91,85.01,33370.0,62.7798,62.8315,62.7502,62.8241,33370.0
2017-11-24 10:15:00,85.03,85.04,84.94,84.95,9622.0,62.8389,62.8463,62.7724,62.7798,9622.0
2017-11-24 10:20:00,84.95,85.04,84.95,85.01,13466.0,62.7798,62.8463,62.7798,62.8241,13466.0
2017-11-24 10:25:00,85.01,85.05,85.01,85.03,11205.0,62.8241,62.8537,62.8241,62.8389,11205.0
2017-11-24 10:30:00,85.03,85.05,85.01,85.04,9857.0,62.8389,62.8537,62.8241,62.8463,9857.0
2017-11-24 10:35:00,85.04,85.05,85.0,85.01,10454.0,62.8463,62.8537,62.8168,62.8241,10454.0
2017-11-24 10:40:00,85.01,85.05,85.0,85.03,13807.0,62.8241,62.8537,62.8168,62.8389,13807.0
2017-11-24 10:45:00,85.03,85.07,85.0,85.04,176237.0,62.8389,62.8685,62.8168,62.8463,176237.0
2017-11-24 10:50:00,85.04,85.09,85.03,85.08,53904.0,62.8463,62.8833,62.8389,62.8759,53904.0
2017-11-24 10:55:00,85.08,85.09,85.05,85.06,21442.0,62.8759,62.8833,62.8537,62.8611,21442.0
2017-11-24 11:00:00,85.06,85.08,85.03,85.05,18043.0,62.8611,62.8759,62.8389,62.8537,18043.0
2017-11-24 11:05:00,85.04,85.06,85.01,85.01,15267.0,62.8463,62.8611,62.8241,62.8241,15267.0
2017-11-24 11:10:00,85.01,85.03,85.0,85.01,13089.0,62.8241,62.8389,62.8168,62.8241,13089.0
2017-11-24 11:15:00,85.01,85.01,84.96,84.98,10471.0,62.8241,62.8241,62.7872,62.802,10471.0
2017-11-24 11:20:00,84.98,84.99,84.95,84.97,22922.0,62.802,62.8094,62.7798,62.7946,22922.0
2017-11-24 11:25:00,84.98,85.01,84.98,84.98,11643.0,62.802,62.8241,62.802,62.802,11643.0
2017-11-24 11:30:00,84.99,85.05,84.99,85.03,16629.0,62.8094,62.8537,62.8094,62.8389,16629.0
2017-11-24 11:35:00,85.03,85.04,85.01,85.02,6091.0,62.8389,62.8463,62.8241,62.8315,6091.0
2017-11-24 11:40:00,85.01,85.01,84.97,84.97,10603.0,62.8241,62.8241,62.7946,62.7946,10603.0
2017-11-24 11:45:00,84.97,85.01,84.97,85.0,9138.0,62.7946,62.8241,62.7946,62.8168,9138.0
2017-11-24 11:50:00,85.0,85.0,84.94,84.95,8606.0,62.8168,62.8168,62.7724,62.7798,8606.0
2017-11-24 11:55:00,84.95,84.97,84.93,84.96,12243.0,62.7798,62.7946,62.765,62.7872,12243.0
2017-11-24 12:00:00,84.96,84.99,84.95,84.98,10212.0,62.7872,62.8094,62.7798,62.802,10212.0
2017-11-24 12:05:00,84.97,85.0,84.97,84.99,5734.0,62.7946,62.8168,62.7946,62.8094,5734.0
2017-11-24 12:10:00,84.99,85.04,84.99,85.03,15306.0,62.8094,62.8463,62.8094,62.8389,15306.0
2017-11-24 12:15:00,85.03,85.03,85.01,85.03,5864.0,62.8389,62.8389,62.8241,62.8389,5864.0
2017-11-24 12:20:00,85.03,85.05,85.0,85.01,7513.0,62.8389,62.8537,62.8168,62.8241,7513.0
2017-11-24 12:25:00,85.0,85.04,85.0,85.04,5273.0,62.8168,62.8463,62.8168,62.8463,5273.0
2017-11-24 12:30:00,85.04,85.06,85.02,85.05,16245.0,62.8463,62.8611,62.8315,62.8537,16245.0
2017-11-24 12:35:00,85.05,85.05,85.03,85.04,6836.0,62.8537,62.8537,62.8389,62.8463,6836.0
2017-11-24 12:40:00,85.04,85.04,84.99,85.02,17466.0,62.8463,62.8463,62.8094,62.8315,17466.0
2017-11-24 12:45:00,85.02,85.07,85.01,85.02,33890.0,62.8315,62.8685,62.8241,62.8315,33890.0
2017-11-24 12:50:00,85.02,85.02,84.97,84.97,15617.0,62.8315,62.8315,62.7946,62.7946,15617.0
2017-11-24 12:55:00,84.97,84.97,84.91,84.94,60766.0,62.7946,62.7946,62.7502,62.7724,60766.0
2017-11-27 09:30:00,85.04,85.05,84.89,84.94,66373.0,62.8463,62.8537,62.7355,62.7724,66373.0
2017-11-27 09:35:00,84.92,84.96,84.82,84.95,32365.0,62.7576,62.7872,62.6837,62.7798,32365.0
2017-11-27 09:40:00,84.97,85.0,84.77,84.88,37041.0,62.7946,62.8168,62.6468,62.7281,37041.0
2017-11-27 09:45:00,84.87,84.89,84.73,84.74,31570.0,62.7207,62.7355,62.6172,62.6246,31570.0
2017-11-27 09:50:00,84.74,84.77,84.71,84.71,10122.0,62.6246,62.6468,62.6024,62.6024,10122.0
2017-11-27 09:55:00,84.71,84.81,84.69,84.8,16288.0,62.6024,62.6763,62.5877,62.669,16288.0
2017-11-27 10:00:00,84.8,84.8,84.65,84.66,19857.0,62.669,62.669,62.5581,62.5655,19857.0
2017-11-27 10:05:00,84.67,84.67,84.6,84.65,19961.0,62.5729,62.5729,62.5211,62.5581,19961.0
2017-11-27 10:10:00,84.65,84.71,84.64,84.69,57402.0,62.5581,62.6024,62.5507,62.5877,57402.0
2017-11-27 10:15:00,84.69,84.72,84.61,84.65,13151.0,62.5877,62.6098,62.5285,62.5581,13151.0
2017-11-27 10:20:00,84.66,84.71,84.65,84.67,12898.0,62.5655,62.6024,62.5581,62.5729,12898.0
2017-11-27 10:25:00,84.67,84.7,84.64,84.64,11227.0,62.5729,62.595,62.5507,62.5507,11227.0
2017-11-27 10:30:00,84.64,84.64,84.58,84.58,8848.0,62.5507,62.5507,62.5064,62.5064,8848.0
2017-11-27 10:35:00,84.59,84.66,84.58,84.66,10961.0,62.5138,62.5655,62.5064,62.5655,10961.0
2017-11-27 10:40:00,84.66,84.67,84.6,84.62,10270.0,62.5655,62.5729,62.5211,62.5359,10270.0
2017-11-27 10:45:00,84.63,84.67,84.59,84.59,16075.0,62.5433,62.5729,62.5138,62.5138,16075.0
2017-11-27 10:50:00,84.59,84.68,84.59,84.64,10655.0,62.5138,62.5803,62.5138,62.5507,10655.0
2017-11-27 10:55:00,84.65,84.67,84.61,84.61,18804.0,62.5581,62.5729,62.5285,62.5285,18804.0
2017-11-27 11:00:00,84.6,84.66,84.6,84.63,37350.0,62.5211,62.5655,62.5211,62.5433,37350.0
2017-11-27 11:05:00,84.62,84.66,84.61,84.66,11610.0,62.5359,62.5655,62.5285,62.5655,11610.0
2017-11-27 11:10:00,84.66,84.66,84.59,84.62,15787.0,62.5655,62.5655,62.5138,62.5359,15787.0
2017-11-27 11:15:00,84.63,84.67,84.6,84.61,24940.0,62.5433,62.5729,62.5211,62.5285,24940.0
2017-11-27 11:20:00,84.61,84.67,84.6,84.67,14077.0,62.5285,62.5729,62.5211,62.5729,14077.0
2017-11-27 11:25:00,84.66,84.67,84.57,84.58,16368.0,62.5655,62.5729,62.499,62.5064,16368.0
2017-11-27 11:30:00,84.59,84.6,84.56,84.59,6661.0,62.5138,62.5211,62.4916,62.5138,6661.0
2017-11-27 11:35:00,84.59,84.64,84.57,84.64,17411.0,62.5138,62.5507,62.499,62.5507,17411.0
2017-11-27 11:40:00,84.64,84.65,84.62,84.64,17776.0,62.5507,62.5581,62.5359,62.5507,17776.0
2017-11-27 11:45:00,84.65,84.68,84.63,84.65,34921.0,62.5581,62.5803,62.5433,62.5581,34921.0
2017-11-27 11:50:00,84.64,84.67,84.63,84.66,13197.0,62.5507,62.5729,62.5433,62.5655,13197.0
2017-11-27 11:55:00,84.65,84.67,84.63,84.67,11233.0,62.5581,62.5729,62.5433,62.5729,11233.0
2017-11-27 12:00:00,84.65,84.66,84.63,84.65,10895.0,62.5581,62.5655,62.5433,62.5581,10895.0
2017-11-27 12:05:00,84.64,84.66,84.62,84.63,17978.0,62.5507,62.5655,62.5359,62.5433,17978.0
2017-11-27 12:10:00,84.63,84.67,84.63,84.66,19868.0,62.5433,62.5729,62.5433,62.5655,19868.0
2017-11-27 12:15:00,84.66,84.72,84.65,84.71,22217.0,62.5655,62.6098,62.5581,62.6024,22217.0
2017-11-27 12:20:00,84.71,84.73,84.71,84.73,13279.0,62.6024,62.6172,62.6024,62.6172,13279.0
2017-11-27 12:25:00,84.72,84.73,84.69,84.71,14507.0,62.6098,62.6172,62.5877,62.6024,14507.0
2017-11-27 12:30:00,84.7,84.72,84.7,84.71,11317.0,62.595,62.6098,62.595,62.6024,11317.0
2017-11-27 12:35:00,84.71,84.71,84.68,84.69,20401.0,62.6024,62.6024,62.5803,62.5877,20401.0
2017-11-27 12:40:00,84.7,84.71,84.67,84.7,16492.0,62.595,62.6024,62.5729,62.595,16492.0
2017-11-27 12:45:00,84.71,84.73,84.7,84.73,10313.0,62.6024,62.6172,62.595,62.6172,10313.0
2017-11-27 12:50:00,84.73,84.75,84.71,84.73,25491.0,62.6172,62.632,62.6024,62.6172,25491.0
2017-11-27 12:55:00,84.74,84.76,84.72,84.76,16401.0,62.6246,62.6394,62.6098,62.6394,16401.0
2017-11-27 13:00:00,84.76,84.8,84.76,84.78,27565.0,62.6394,62.669,62.6394,62.6542,27565.0
2017-11-27 13:05:00,84.77,84.78,84.73,84.76,36652.0,62.6468,62.6542,62.6172,62.6394,36652.0
2017-11-27 13:10:00,84.75,84.78,84.75,84.76,20986.0,62.632,62.6542,62.632,62.6394,20986.0
2017-11-27 13:15:00,84.76,84.78,84.73,84.73,11015.0,62.6394,62.6542,62.6172,62.6172,11015.0
2017-11-27 13:20:00,84.73,84.77,84.72,84.74,13306.0,62.6172,62.6468,62.6098,62.6246,13306.0
2017-11-27 13:25:00,84.75,84.81,84.74,84.81,107057.0,62.632,62.6763,62.6246,62.6763,107057.0
2017-11-27 13:30:00,84.8,84.83,84.8,84.8,66650.0,62.669,62.6911,62.669,62.669,66650.0
2017-11-27 13:35:00,84.81,84.81,84.77,84.79,21147.0,62.6763,62.6763,62.6468,62.6616,21147.0
2017-11-27 13:40:00,84.79,84.81,84.78,84.79,28255.0,62.6616,62.6763,62.6542,62.6616,28255.0
2017-11-27 13:45:00,84.79,84.79,84.75,84.76,31963.0,62.6616,62.6616,62.632,62.6394,31963.0
2017-11-27 13:50:00,84.75,84.81,84.75,84.8,33868.0,62.632,62.6763,62.632,62.669,33868.0
2017-11-27 13:55:00,84.79,84.81,84.77,84.81,12721.0,62.6616,62.6763,62.6468,62.6763,12721.0
2017-11-27 14:00:00,84.82,84.82,84.79,84.82,9197.0,62.6837,62.6837,62.6616,62.6837,9197.0
2017-11-27 14:05:00,84.81,84.83,84.8,84.8,8038.0,62.6763,62.6911,62.669,62.669,8038.0
2017-11-27 14:10:00,84.81,84.81,84.78,84.8,34217.0,62.6763,62.6763,62.6542,62.669,34217.0
2017-11-27 14:15:00,84.8,84.82,84.79,84.8,18813.0,62.669,62.6837,62.6616,62.669,18813.0
2017-11-27 14:20:00,84.79,84.8,84.77,84.8,16923.0,62.6616,62.669,62.6468,62.669,16923.0
2017-11-27 14:25:00,84.79,84.82,84.78,84.79,12634.0,62.6616,62.6837,62.6542,62.6616,12634.0
2017-11-27 14:30:00,84.79,84.82,84.78,84.8,35481.0,62.6616,62.6837,62.6542,62.669,35481.0
2017-11-27 14:35:00,84.78,84.79,84.74,84.76,23299.0,62.6542,62.6616,62.6246,62.6394,23299.0
2017-11-27 14:40:00,84.76,84.79,84.75,84.77,47910.0,62.6394,62.6616,62.632,62.6468,47910.0
2017-11-27 14:45:00,84.76,84.78,84.74,84.77,14763.0,62.6394,62.6542,62.6246,62.6468,14763.0
2017-11-27 14:50:00,84.78,84.79,84.75,84.76,22272.0,62.6542,62.6616,62.632,62.6394,22272.0
2017-11-27 14:55:00,84.76,84.81,84.76,84.8,9911.0,62.6394,62.6763,62.6394,62.669,9911.0
2017-11-27 15:00:00,84.8,84.81,84.73,84.74,21975.0,62.669,62.6763,62.6172,62.6246,21975.0
2017-11-27 15:05:00,84.74,84.76,84.73,84.74,25260.0,62.6246,62.6394,62.6172,62.6246,25260.0
2017-11-27 15:10:00,84.73,84.75,84.69,84.71,34360.0,62.6172,62.632,62.5877,62.6024,34360.0
2017-11-27 15:15:00,84.7,84.71,84.69,84.69,13932.0,62.595,62.6024,62.5877,62.5877,13932.0
2017-11-27 15:20:00,84.69,84.72,84.68,84.72,38423.0,62.5877,62.6098,62.5803,62.6098,38423.0
2017-11-27 15:25:00,84.72,84.73,84.67,84.67,27982.0,62.6098,62.6172,62.5729,62.5729,27982.0
2017-11-27 15:30:00,84.67,84.71,84.67,84.71,21508.0,62.5729,62.6024,62.5729,62.6024,21508.0
2017-11-27 15:35:00,84.7,84.72,84.68,84.7,25684.0,62.595,62.6098,62.5803,62.595,25684.0
2017-11-27 15:40:00,84.7,84.71,84.64,84.65,24762.0,62.595,62.6024,62.5507,62.5581,24762.0
2017-11-27 15:45:00,84.65,84.66,84.6,84.62,44805.0,62.5581,62.5655,62.5211,62.5359,44805.0
2017-11-27 15:50:00,84.61,84.62,84.57,84.58,41366.0,62.5285,62.5359,62.499,62.5064,41366.0
2017-11-27 15:55:00,84.58,84.6,84.53,84.53,199316.0,62.5064,62.5211,62.4694,62.4694,199316.0
2017-11-28 09:30:00,84.51,84.62,84.46,84.46,103543.0,62.4546,62.5359,62.4177,62.4177,103543.0
2017-11-28 09:35:00,84.46,84.5,84.4,84.48,64088.0,62.4177,62.4472,62.3733,62.4325,64088.0
2017-11-28 09:40:00,84.47,84.5,84.39,84.45,41497.0,62.4251,62.4472,62.366,62.4103,41497.0
2017-11-28 09:45:00,84.45,84.47,84.4,84.45,70822.0,62.4103,62.4251,62.3733,62.4103,70822.0
2017-11-28 09:50:00,84.45,84.49,84.33,84.36,31329.0,62.4103,62.4399,62.3216,62.3438,31329.0
2017-11-28 09:55:00,84.35,84.36,84.22,84.23,70625.0,62.3364,62.3438,62.2403,62.2477,70625.0
2017-11-28 10:00:00,84.24,84.27,84.13,84.14,21777.0,62.2551,62.2773,62.1738,62.1812,21777.0
2017-11-28 10:05:00,84.12,84.21,84.1,84.15,16998.0,62.1664,62.2329,62.1516,62.1886,16998.0
2017-11-28 10:10:00,84.15,84.21,84.05,84.06,29267.0,62.1886,62.2329,62.1147,62.1221,29267.0
2017-11-28 10:15:00,84.04,84.08,84.02,84.05,18298.0,62.1073,62.1369,62.0925,62.1147,18298.0
2017-11-28 10:20:00,84.05,84.08,83.99,84.04,128479.0,62.1147,62.1369,62.0703,62.1073,128479.0
2017-11-28 10:25:00,84.04,84.06,83.98,83.99,54567.0,62.1073,62.1221,62.063,62.0703,54567.0
2017-11-28 10:30:00,83.98,84.01,83.95,84.0,32892.0,62.063,62.0851,62.0408,62.0777,32892.0
2017-11-28 10:35:00,83.99,84.0,83.92,83.93,25486.0,62.0703,62.0777,62.0186,62.026,25486.0
2017-11-28 10:40:00,83.94,84.0,83.93,83.97,29886.0,62.0334,62.0777,62.026,62.0556,29886.0
2017-11-28 10:45:00,83.98,84.02,83.95,83.98,31292.0,62.063,62.0925,62.0408,62.063,31292.0
2017-11-28 10:50:00,83.99,84.0,83.93,83.94,24121.0,62.0703,62.0777,62.026,62.0334,24121.0
2017-11-28 10:55:00,83.95,83.98,83.88,83.88,48933.0,62.0408,62.063,61.9891,61.9891,48933.0
2017-11-28 11:00:00,83.88,83.92,83.88,83.92,29427.0,61.9891,62.0186,61.9891,62.0186,29427.0
2017-11-28 11:05:00,83.92,83.92,83.81,83.81,52944.0,62.0186,62.0186,61.9373,61.9373,52944.0
2017-11-28 11:10:00,83.82,83.84,83.79,83.82,48248.0,61.9447,61.9595,61.9225,61.9447,48248.0
2017-11-28 11:15:00,83.82,83.89,83.81,83.89,29601.0,61.9447,61.9964,61.9373,61.9964,29601.0
2017-11-28 11:20:00,83.87,83.91,83.87,83.9,14449.0,61.9817,62.0112,61.9817,62.0038,14449.0
2017-11-28 11:25:00,83.9,83.93,83.89,83.92,17546.0,62.0038,62.026,61.9964,62.0186,17546.0
2017-11-28 11:30:00,83.92,83.98,83.92,83.97,34283.0,62.0186,62.063,62.0186,62.0556,34283.0
2017-11-28 11:35:00,83.96,84.03,83.95,84.01,24418.0,62.0482,62.0999,62.0408,62.0851,24418.0
2017-11-28 11:40:00,84.0,84.06,83.99,84.06,40982.0,62.0777,62.1221,62.0703,62.1221,40982.0
2017-11-28 11:45:00,84.06,84.06,84.01,84.05,14874.0,62.1221,62.1221,62.0851,62.1147,14874.0
2017-11-28 11:50:00,84.05,84.08,84.03,84.07,17532.0,62.1147,62.1369,62.0999,62.1295,17532.0
2017-11-28 11:55:00,84.08,84.11,84.05,84.11,13466.0,62.1369,62.159,62.1147,62.159,13466.0
2017-11-28 12:00:00,84.1,84.11,84.04,84.04,16180.0,62.1516,62.159,62.1073,62.1073,16180.0
2017-11-28 12:05:00,84.04,84.09,84.03,84.06,17692.0,62.1073,62.1442,62.0999,62.1221,17692.0
2017-11-28 12:10:00,84.06,84.07,84.0,84.02,11130.0,62.1221,62.1295,62.0777,62.0925,11130.0
2017-11-28 12:15:00,84.02,84.02,83.99,83.99,22434.0,62.0925,62.0925,62.0703,62.0703,22434.0
2017-11-28 12:20:00,83.99,84.02,83.97,84.01,15662.0,62.0703,62.0925,62.0556,62.0851,15662.0
2017-11-28 12:25:00,84.0,84.01,83.95,83.99,10264.0,62.0777,62.0851,62.0408,62.0703,10264.0
2017-11-28 12:30:00,83.99,84.0,83.94,83.98,11278.0,62.0703,62.0777,62.0334,62.063,11278.0
2017-11-28 12:35:00,83.97,84.0,83.95,83.97,15781.0,62.0556,62.0777,62.0408,62.0556,15781.0
2017-11-28 12:40:00,83.97,83.99,83.96,83.97,17035.0,62.0556,62.0703,62.0482,62.0556,17035.0
2017-11-28 12:45:00,83.97,83.98,83.96,83.97,35310.0,62.0556,62.063,62.0482,62.0556,35310.0
2017-11-28 12:50:00,83.97,83.97,83.9,83.9,29035.0,62.0556,62.0556,62.0038,62.0038,29035.0
2017-11-28 12:55:00,83.91,83.94,83.9,83.93,42190.0,62.0112,62.0334,62.0038,62.026,42190.0
2017-11-28 13:00:00,83.92,83.97,83.91,83.93,24363.0,62.0186,62.0556,62.0112,62.026,24363.0
2017-11-28 13:05:00,83.92,84.02,83.92,84.0,22022.0,62.0186,62.0925,62.0186,62.0777,22022.0
2017-11-28 13:10:00,84.01,84.03,84.0,84.02,17349.0,62.0851,62.0999,62.0777,62.0925,17349.0
2017-11-28 13:15:00,84.03,84.04,83.99,84.02,25758.0,62.0999,62.1073,62.0703,62.0925,25758.0
2017-11-28 13:20:00,84.0,84.1,84.0,84.08,23712.0,62.0777,62.1516,62.0777,62.1369,23712.0
2017-11-28 13:25:00,84.08,84.11,84.05,84.05,29700.0,62.1369,62.159,62.1147,62.1147,29700.0
2017-11-28 13:30:00,84.06,84.1,84.05,84.08,19419.0,62.1221,62.1516,62.1147,62.1369,19419.0
2017-11-28 13:35:00,84.09,84.14,84.07,84.11,23120.0,62.1442,62.1812,62.1295,62.159,23120.0
2017-11-28 13:40:00,84.11,84.14,84.11,84.12,13765.0,62.159,62.1812,62.159,62.1664,13765.0
2017-11-28 13:45:00,84.13,84.16,84.12,84.14,26968.0,62.1738,62.196,62.1664,62.1812,26968.0
2017-11-28 13:50:00,84.13,84.15,84.1,84.13,32745.0,62.1738,62.1886,62.1516,62.1738,32745.0
2017-11-28 13:55:00,84.13,84.19,84.11,84.19,24736.0,62.1738,62.2181,62.159,62.2181,24736.0
2017-11-28 14:00:00,84.19,84.2,84.14,84.19,21472.0,62.2181,62.2255,62.1812,62.2181,21472.0
2017-11-28 14:05:00,84.17,84.2,84.15,84.16,19208.0,62.2034,62.2255,62.1886,62.196,19208.0
2017-11-28 14:10:00,84.16,84.19,84.15,84.15,22943.0,62.196,62.2181,62.1886,62.1886,22943.0
2017-11-28 14:15:00,84.15,84.21,84.14,84.21,27888.0,62.1886,62.2329,62.1812,62.2329,27888.0
2017-11-28 14:20:00,84.2,84.21,84.17,84.2,14824.0,62.2255,62.2329,62.2034,62.2255,14824.0
2017-11-28 14:25:00,84.21,84.25,84.18,84.2,64329.0,62.2329,62.2625,62.2108,62.2255,64329.0
2017-11-28 14:30:00,84.21,84.22,84.17,84.2,14635.0,62.2329,62.2403,62.2034,62.2255,14635.0
2017-11-28 14:35:00,84.2,84.22,84.15,84.16,16762.0,62.2255,62.2403,62.1886,62.196,16762.0
2017-11-28 14:40:00,84.16,84.2,84.15,84.19,53091.0,62.196,62.2255,62.1886,62.2181,53091.0
2017-11-28 14:45:00,84.2,84.23,84.17,84.19,36388.0,62.2255,62.2477,62.2034,62.2181,36388.0
2017-11-28 14:50:00,84.19,84.25,84.19,84.21,14832.0,62.2181,62.2625,62.2181,62.2329,14832.0
2017-11-28 14:55:00,84.21,84.22,84.16,84.17,18846.0,62.2329,62.2403,62.196,62.2034,18846.0
2017-11-28 15:00:00,84.17,84.19,84.15,84.17,13959.0,62.2034,62.2181,62.1886,62.2034,13959.0
2017-11-28 15:05:00,84.17,84.17,84.14,84.15,20837.0,62.2034,62.2034,62.1812,62.1886,20837.0
2017-11-28 15:10:00,84.15,84.18,84.07,84.08,39569.0,62.1886,62.2108,62.1295,62.1369,39569.0
2017-11-28 15:15:00,84.08,84.11,84.07,84.09,32076.0,62.1369,62.159,62.1295,62.1442,32076.0
2017-11-28 15:20:00,84.09,84.16,84.08,84.13,49965.0,62.1442,62.196,62.1369,62.1738,49965.0
2017-11-28 15:25:00,84.13,84.16,84.11,84.13,39416.0,62.1738,62.196,62.159,62.1738,39416.0
2017-11-28 15:30:00,84.13,84.13,84.08,84.1,47835.0,62.1738,62.1738,62.1369,62.1516,47835.0
2017-11-28 15:35:00,84.09,84.12,84.08,84.11,53340.0,62.1442,62.1664,62.1369,62.159,53340.0
2017-11-28 15:40:00,84.11,84.14,84.09,84.14,44904.0,62.159,62.1812,62.1442,62.1812,44904.0
2017-11-28 15:45:00,84.14,84.19,84.11,84.11,66531.0,62.1812,62.2181,62.159,62.159,66531.0
2017-11-28 15:50:00,84.12,84.16,84.11,84.16,126857.0,62.1664,62.196,62.159,62.196,126857.0
2017-11-28 15:55:00,84.16,84.21,84.15,84.21,130882.0,62.196,62.2329,62.1886,62.2329,130882.0
2017-11-29 09:30:00,84.02,84.15,83.9,83.97,137975.0,62.0925,62.1886,62.0038,62.0556,137975.0
2017-11-29 09:35:00,83.99,84.14,83.99,84.05,41673.0,62.0703,62.1812,62.0703,62.1147,41673.0
2017-11-29 09:40:00,84.05,84.15,84.03,84.06,62865.0,62.1147,62.1886,62.0999,62.1221,62865.0
2017-11-29 09:45:00,84.06,84.12,84.04,84.1,89617.0,62.1221,62.1664,62.1073,62.1516,89617.0
2017-11-29 09:50:00,84.1,84.14,84.01,84.09,106794.0,62.1516,62.1812,62.0851,62.1442,106794.0
2017-11-29 09:55:00,84.1,84.17,84.02,84.03,176002.0,62.1516,62.2034,62.0925,62.0999,176002.0
2017-11-29 10:00:00,84.03,84.09,83.89,83.9,162350.0,62.0999,62.1442,61.9964,62.0038,162350.0
2017-11-29 10:05:00,83.9,83.94,83.87,83.89,74282.0,62.0038,62.0334,61.9817,61.9964,74282.0
2017-11-29 10:10:00,83.88,83.93,83.84,83.9,112222.0,61.9891,62.026,61.9595,62.0038,112222.0
2017-11-29 10:15:00,83.9,83.95,83.88,83.95,84828.0,62.0038,62.0408,61.9891,62.0408,84828.0
2017-11-29 10:20:00,83.94,83.98,83.9,83.9,63042.0,62.0334,62.063,62.0038,62.0038,63042.0
2017-11-29 10:25:00,83.91,83.98,83.83,83.89,118211.0,62.0112,62.063,61.9521,61.9964,118211.0
2017-11-29 10:30:00,83.87,84.02,83.87,84.0,34273.0,61.9817,62.0925,61.9817,62.0777,34273.0
2017-11-29 10:35:00,84.0,84.04,83.96,83.98,40915.0,62.0777,62.1073,62.0482,62.063,40915.0
2017-11-29 10:40:00,83.99,83.99,83.94,83.96,37937.0,62.0703,62.0703,62.0334,62.0482,37937.0
2017-11-29 10:45:00,83.96,84.02,83.94,84.0,105410.0,62.0482,62.0925,62.0334,62.0777,105410.0
2017-11-29 10:50:00,83.98,84.01,83.96,83.98,90055.0,62.063,62.0851,62.0482,62.063,90055.0
2017-11-29 10:55:00,83.98,83.99,83.89,83.93,103400.0,62.063,62.0703,61.9964,62.026,103400.0
2017-11-29 11:00:00,83.93,83.96,83.89,83.91,46168.0,62.026,62.0482,61.9964,62.0112,46168.0
2017-11-29 11:05:00,83.91,83.92,83.85,83.86,34989.0,62.0112,62.0186,61.9669,61.9743,34989.0
2017-11-29 11:10:00,83.85,83.86,83.79,83.8,41539.0,61.9669,61.9743,61.9225,61.9299,41539.0
2017-11-29 11:15:00,83.8,83.85,83.76,83.8,44839.0,61.9299,61.9669,61.9004,61.9299,44839.0
2017-11-29 11:20:00,83.8,83.83,83.77,83.81,68524.0,61.9299,61.9521,61.9078,61.9373,68524.0
2017-11-29 11:25:00,83.82,83.9,83.8,83.9,56193.0,61.9447,62.0038,61.9299,62.0038,56193.0
2017-11-29 11:30:00,83.89,83.93,83.87,83.9,26378.0,61.9964,62.026,61.9817,62.0038,26378.0
2017-11-29 11:35:00,83.9,83.91,83.86,83.89,33472.0,62.0038,62.0112,61.9743,61.9964,33472.0
2017-11-29 11:40:00,83.88,83.98,83.85,83.97,36223.0,61.9891,62.063,61.9669,62.0556,36223.0
2017-11-29 11:45:00,83.97,84.04,83.96,84.03,50085.0,62.0556,62.1073,62.0482,62.0999,50085.0
2017-11-29 11:50:00,84.03,84.08,84.03,84.07,46154.0,62.0999,62.1369,62.0999,62.1295,46154.0
2017-11-29 11:55:00,84.07,84.15,84.06,84.11,47013.0,62.1295,62.1886,62.1221,62.159,47013.0
2017-11-29 12:00:00,84.13,84.24,84.12,84.23,32956.0,62.1738,62.2551,62.1664,62.2477,32956.0
2017-11-29 12:05:00,84.23,84.31,84.21,84.29,47121.0,62.2477,62.3068,62.2329,62.292,47121.0
2017-11-29 12:10:00,84.29,84.37,84.26,84.36,48436.0,62.292,62.3512,62.2699,62.3438,48436.0
2017-11-29 12:15:00,84.36,84.4,84.34,84.35,23088.0,62.3438,62.3733,62.329,62.3364,23088.0
2017-11-29 12:20:00,84.35,84.38,84.33,84.33,56075.0,62.3364,62.3586,62.3216,62.3216,56075.0
2017-11-29 12:25:00,84.34,84.34,84.28,84.29,26828.0,62.329,62.329,62.2847,62.292,26828.0
2017-11-29 12:30:00,84.29,84.29,84.26,84.27,15881.0,62.292,62.292,62.2699,62.2773,15881.0
2017-11-29 12:35:00,84.27,84.27,84.22,84.22,25055.0,62.2773,62.2773,62.2403,62.2403,25055.0
2017-11-29 12:40:00,84.22,84.23,84.19,84.2,11328.0,62.2403,62.2477,62.2181,62.2255,11328.0
2017-11-29 12:45:00,84.19,84.23,84.18,84.21,25593.0,62.2181,62.2477,62.2108,62.2329,25593.0
2017-11-29 12:50:00,84.22,84.28,84.22,84.27,45401.0,62.2403,62.2847,62.2403,62.2773,45401.0
2017-11-29 12:55:00,84.28,84.3,84.26,84.27,18858.0,62.2847,62.2994,62.2699,62.2773,18858.0
2017-11-29 13:00:00,84.28,84.28,84.24,84.24,34639.0,62.2847,62.2847,62.2551,62.2551,34639.0
2017-11-29 13:05:00,84.24,84.26,84.22,84.25,23180.0,62.2551,62.2699,62.2403,62.2625,23180.0
2017-11-29 13:10:00,84.24,84.26,84.22,84.23,33828.0,62.2551,62.2699,62.2403,62.2477,33828.0
2017-11-29 13:15:00,84.24,84.25,84.22,84.24,22054.0,62.2551,62.2625,62.2403,62.2551,22054.0
2017-11-29 13:20:00,84.25,84.25,84.21,84.23,37041.0,62.2625,62.2625,62.2329,62.2477,37041.0
2017-11-29 13:25:00,84.24,84.27,84.23,84.26,14379.0,62.2551,62.2773,62.2477,62.2699,14379.0
2017-11-29 13:30:00,84.26,84.29,84.25,84.26,20062.0,62.2699,62.292,62.2625,62.2699,20062.0
2017-11-29 13:35:00,84.26,84.27,84.24,84.25,16777.0,62.2699,62.2773,62.2551,62.2625,16777.0
2017-11-29 13:40:00,84.25,84.29,84.25,84.28,19242.0,62.2625,62.292,62.2625,62.2847,19242.0
2017-11-29 13:45:00,84.27,84.28,84.24,84.25,36881.0,62.2773,62.2847,62.2551,62.2625,36881.0
2017-11-29 13:50:00,84.25,84.32,84.24,84.29,25374.0,62.2625,62.3142,62.2551,62.292,25374.0
2017-11-29 13:55:00,84.29,84.31,84.27,84.3,21069.0,62.292,62.3068,62.2773,62.2994,21069.0
2017-11-29 14:00:00,84.31,84.34,84.29,84.33,59376.0,62.3068,62.329,62.292,62.3216,59376.0
2017-11-29 14:05:00,84.33,84.38,84.32,84.34,30234.0,62.3216,62.3586,62.3142,62.329,30234.0
2017-11-29 14:10:00,84.35,84.38,84.32,84.36,70191.0,62.3364,62.3586,62.3142,62.3438,70191.0
2017-11-29 14:15:00,84.37,84.43,84.36,84.42,39080.0,62.3512,62.3955,62.3438,62.3881,39080.0
2017-11-29 14:20:00,84.42,84.45,84.41,84.42,20776.0,62.3881,62.4103,62.3807,62.3881,20776.0
2017-11-29 14:25:00,84.42,84.42,84.37,84.41,45925.0,62.3881,62.3881,62.3512,62.3807,45925.0
2017-11-29 14:30:00,84.4,84.41,84.33,84.33,54871.0,62.3733,62.3807,62.3216,62.3216,54871.0
2017-11-29 14:35:00,84.33,84.36,84.32,84.32,57457.0,62.3216,62.3438,62.3142,62.3142,57457.0
2017-11-29 14:40:00,84.32,84.34,84.28,84.33,80828.0,62.3142,62.329,62.2847,62.3216,80828.0
2017-11-29 14:45:00,84.32,84.37,84.31,84.36,117112.0,62.3142,62.3512,62.3068,62.3438,117112.0
2017-11-29 14:50:00,84.36,84.39,84.35,84.37,67199.0,62.3438,62.366,62.3364,62.3512,67199.0
2017-11-29 14:55:00,84.37,84.41,84.35,84.36,99680.0,62.3512,62.3807,62.3364,62.3438,99680.0
2017-11-29 15:00:00,84.37,84.37,84.32,84.35,46609.0,62.3512,62.3512,62.3142,62.3364,46609.0
2017-11-29 15:05:00,84.34,84.34,84.3,84.33,41020.0,62.329,62.329,62.2994,62.3216,41020.0
2017-11-29 15:10:00,84.34,84.38,84.33,84.36,33837.0,62.329,62.3586,62.3216,62.3438,33837.0
2017-11-29 15:15:00,84.37,84.42,84.37,84.42,36485.0,62.3512,62.3881,62.3512,62.3881,36485.0
2017-11-29 15:20:00,84.43,84.45,84.39,84.4,31362.0,62.3955,62.4103,62.366,62.3733,31362.0
2017-11-29 15:25:00,84.4,84.41,84.35,84.38,40223.0,62.3733,62.3807,62.3364,62.3586,40223.0
2017-11-29 15:30:00,84.37,84.37,84.25,84.27,49111.0,62.3512,62.3512,62.2625,62.2773,49111.0
2017-11-29 15:35:00,84.26,84.26,84.19,84.19,41177.0,62.2699,62.2699,62.2181,62.2181,41177.0
2017-11-29 15:40:00,84.2,84.23,84.18,84.22,79822.0,62.2255,62.2477,62.2108,62.2403,79822.0
2017-11-29 15:45:00,84.23,84.26,84.22,84.26,80192.0,62.2477,62.2699,62.2403,62.2699,80192.0
2017-11-29 15:50:00,84.26,84.32,84.26,84.29,151877.0,62.2699,62.3142,62.2699,62.292,151877.0
2017-11-29 15:55:00,84.29,84.29,84.24,84.25,160418.0,62.292,62.292,62.2551,62.2625,160418.0
2017-11-30 09:30:00,84.4,84.5,84.24,84.41,97875.0,62.3733,62.4472,62.2551,62.3807,97875.0
2017-11-30 09:35:00,84.4,84.4,84.22,84.38,53441.0,62.3733,62.3733,62.2403,62.3586,53441.0
2017-11-30 09:40:00,84.36,84.48,84.25,84.32,37893.0,62.3438,62.4325,62.2625,62.3142,37893.0
2017-11-30 09:45:00,84.36,84.43,84.27,84.27,36445.0,62.3438,62.3955,62.2773,62.2773,36445.0
2017-11-30 09:50:00,84.28,84.37,84.26,84.36,26523.0,62.2847,62.3512,62.2699,62.3438,26523.0
2017-11-30 09:55:00,84.36,84.39,84.31,84.34,32074.0,62.3438,62.366,62.3068,62.329,32074.0
2017-11-30 10:00:00,84.34,84.41,84.3,84.37,47371.0,62.329,62.3807,62.2994,62.3512,47371.0
2017-11-30 10:05:00,84.38,84.44,84.37,84.43,28007.0,62.3586,62.4029,62.3512,62.3955,28007.0
2017-11-30 10:10:00,84.43,84.48,84.4,84.42,49782.0,62.3955,62.4325,62.3733,62.3881,49782.0
2017-11-30 10:15:00,84.43,84.46,84.4,84.44,32264.0,62.3955,62.4177,62.3733,62.4029,32264.0
2017-11-30 10:20:00,84.44,84.44,84.38,84.38,22378.0,62.4029,62.4029,62.3586,62.3586,22378.0
2017-11-30 10:25:00,84.39,84.43,84.39,84.42,33878.0,62.366,62.3955,62.366,62.3881,33878.0
2017-11-30 10:30:00,84.41,84.44,84.35,84.36,29135.0,62.3807,62.4029,62.3364,62.3438,29135.0
2017-11-30 10:35:00,84.36,84.37,84.31,84.31,38296.0,62.3438,62.3512,62.3068,62.3068,38296.0
2017-11-30 10:40:00,84.31,84.44,84.3,84.44,30493.0,62.3068,62.4029,62.2994,62.4029,30493.0
2017-11-30 10:45:00,84.43,84.44,84.36,84.39,20819.0,62.3955,62.4029,62.3438,62.366,20819.0
2017-11-30 10:50:00,84.39,84.45,84.38,84.41,30215.0,62.366,62.4103,62.3586,62.3807,30215.0
2017-11-30 10:55:00,84.42,84.58,84.42,84.57,32377.0,62.3881,62.5064,62.3881,62.499,32377.0
2017-11-30 11:00:00,84.56,84.63,84.55,84.57,21365.0,62.4916,62.5433,62.4842,62.499,21365.0
2017-11-30 11:05:00,84.57,84.65,84.57,84.62,18820.0,62.499,62.5581,62.499,62.5359,18820.0
2017-11-30 11:10:00,84.62,84.62,84.49,84.53,25612.0,62.5359,62.5359,62.4399,62.4694,25612.0
2017-11-30 11:15:00,84.51,84.53,84.45,84.45,15846.0,62.4546,62.4694,62.4103,62.4103,15846.0
2017-11-30 11:20:00,84.46,84.5,84.45,84.49,77923.0,62.4177,62.4472,62.4103,62.4399,77923.0
2017-11-30 11:25:00,84.48,84.53,84.44,84.44,51071.0,62.4325,62.4694,62.4029,62.4029,51071.0
2017-11-30 11:30:00,84.44,84.48,84.42,84.44,17186.0,62.4029,62.4325,62.3881,62.4029,17186.0
2017-11-30 11:35:00,84.43,84.44,84.39,84.41,13833.0,62.3955,62.4029,62.366,62.3807,13833.0
2017-11-30 11:40:00,84.41,84.5,84.41,84.46,41844.0,62.3807,62.4472,62.3807,62.4177,41844.0
2017-11-30 11:45:00,84.45,84.46,84.44,84.45,13943.0,62.4103,62.4177,62.4029,62.4103,13943.0
2017-11-30 11:50:00,84.46,84.51,84.45,84.49,46294.0,62.4177,62.4546,62.4103,62.4399,46294.0
2017-11-30 11:55:00,84.49,84.55,84.49,84.52,24063.0,62.4399,62.4842,62.4399,62.462,24063.0
2017-11-30 12:00:00,84.53,84.55,84.49,84.5,16638.0,62.4694,62.4842,62.4399,62.4472,16638.0
2017-11-30 12:05:00,84.51,84.51,84.47,84.51,20831.0,62.4546,62.4546,62.4251,62.4546,20831.0
2017-11-30 12:10:00,84.5,84.5,84.46,84.5,27376.0,62.4472,62.4472,62.4177,62.4472,27376.0
2017-11-30 12:15:00,84.5,84.56,84.49,84.54,27728.0,62.4472,62.4916,62.4399,62.4768,27728.0
2017-11-30 12:20:00,84.55,84.59,84.55,84.57,19566.0,62.4842,62.5138,62.4842,62.499,19566.0
2017-11-30 12:25:00,84.57,84.6,84.53,84.54,19461.0,62.499,62.5211,62.4694,62.4768,19461.0
2017-11-30 12:30:00,84.54,84.59,84.54,84.55,25283.0,62.4768,62.5138,62.4768,62.4842,25283.0
2017-11-30 12:35:00,84.54,84.58,84.52,84.58,19654.0,62.4768,62.5064,62.462,62.5064,19654.0
2017-11-30 12:40:00,84.56,84.63,84.56,84.62,14861.0,62.4916,62.5433,62.4916,62.5359,14861.0
2017-11-30 12:45:00,84.62,84.63,84.58,84.61,25763.0,62.5359,62.5433,62.5064,62.5285,25763.0
2017-11-30 12:50:00,84.61,84.65,84.5,84.52,108416.0,62.5285,62.5581,62.4472,62.462,108416.0
2017-11-30 12:55:00,84.52,84.52,84.44,84.44,46492.0,62.462,62.462,62.4029,62.4029,46492.0
2017-11-30 13:00:00,84.44,84.48,84.4,84.41,46886.0,62.4029,62.4325,62.3733,62.3807,46886.0
2017-11-30 13:05:00,84.41,84.41,84.36,84.37,39642.0,62.3807,62.3807,62.3438,62.3512,39642.0
2017-11-30 13:10:00,84.37,84.4,84.36,84.38,37345.0,62.3512,62.3733,62.3438,62.3586,37345.0
2017-11-30 13:15:00,84.37,84.4,84.32,84.38,66506.0,62.3512,62.3733,62.3142,62.3586,66506.0
2017-11-30 13:20:00,84.38,84.42,84.31,84.31,44348.0,62.3586,62.3881,62.3068,62.3068,44348.0
2017-11-30 13:25:00,84.32,84.34,84.28,84.32,59641.0,62.3142,62.329,62.2847,62.3142,59641.0
2017-11-30 13:30:00,84.31,84.36,84.31,84.32,26451.0,62.3068,62.3438,62.3068,62.3142,26451.0
2017-11-30 13:35:00,84.31,84.32,84.23,84.23,35584.0,62.3068,62.3142,62.2477,62.2477,35584.0
2017-11-30 13:40:00,84.22,84.25,84.21,84.25,30895.0,62.2403,62.2625,62.2329,62.2625,30895.0
2017-11-30 13:45:00,84.25,84.26,84.18,84.19,34235.0,62.2625,62.2699,62.2108,62.2181,34235.0
2017-11-30 13:50:00,84.19,84.2,84.15,84.17,49496.0,62.2181,62.2255,62.1886,62.2034,49496.0
2017-11-30 13:55:00,84.17,84.21,84.15,84.15,44580.0,62.2034,62.2329,62.1886,62.1886,44580.0
2017-11-30 14:00:00,84.15,84.19,84.14,84.17,29167.0,62.1886,62.2181,62.1812,62.2034,29167.0
2017-11-30 14:05:00,84.16,84.19,84.15,84.18,28495.0,62.196,62.2181,62.1886,62.2108,28495.0
2017-11-30 14:10:00,84.18,84.19,84.14,84.17,62678.0,62.2108,62.2181,62.1812,62.2034,62678.0
2017-11-30 14:15:00,84.17,84.19,84.13,84.17,40261.0,62.2034,62.2181,62.1738,62.2034,40261.0
2017-11-30 14:20:00,84.17,84.22,84.17,84.19,44089.0,62.2034,62.2403,62.2034,62.2181,44089.0
2017-11-30 14:25:00,84.19,84.28,84.19,84.27,81752.0,62.2181,62.2847,62.2181,62.2773,81752.0
2017-11-30 14:30:00,84.27,84.28,84.22,84.27,37469.0,62.2773,62.2847,62.2403,62.2773,37469.0
2017-11-30 14:35:00,84.25,84.27,84.21,84.26,32785.0,62.2625,62.2773,62.2329,62.2699,32785.0
2017-11-30 14:40:00,84.25,84.28,84.21,84.25,52839.0,62.2625,62.2847,62.2329,62.2625,52839.0
2017-11-30 14:45:00,84.25,84.28,84.23,84.25,67983.0,62.2625,62.2847,62.2477,62.2625,67983.0
2017-11-30 14:50:00,84.24,84.27,84.23,84.25,32046.0,62.2551,62.2773,62.2477,62.2625,32046.0
2017-11-30 14:55:00,84.26,84.34,84.26,84.33,48447.0,62.2699,62.329,62.2699,62.3216,48447.0
2017-11-30 15:00:00,84.32,84.33,84.26,84.27,36720.0,62.3142,62.3216,62.2699,62.2773,36720.0
2017-11-30 15:05:00,84.27,84.31,84.23,84.23,51570.0,62.2773,62.3068,62.2477,62.2477,51570.0
2017-11-30 15:10:00,84.24,84.27,84.17,84.2,95811.0,62.2551,62.2773,62.2034,62.2255,95811.0
2017-11-30 15:15:00,84.2,84.24,84.19,84.23,35824.0,62.2255,62.2551,62.2181,62.2477,35824.0
2017-11-30 15:20:00,84.23,84.24,84.2,84.21,39543.0,62.2477,62.2551,62.2255,62.2329,39543.0
2017-11-30 15:25:00,84.2,84.25,84.2,84.25,37590.0,62.2255,62.2625,62.2255,62.2625,37590.0
2017-11-30 15:30:00,84.25,84.25,84.21,84.24,62244.0,62.2625,62.2625,62.2329,62.2551,62244.0
2017-11-30 15:35:00,84.24,84.27,84.2,84.21,56711.0,62.2551,62.2773,62.2255,62.2329,56711.0
2017-11-30 15:40:00,84.21,84.29,84.2,84.28,108117.0,62.2329,62.292,62.2255,62.2847,108117.0
2017-11-30 15:45:00,84.28,84.46,84.28,84.46,104019.0,62.2847,62.4177,62.2847,62.4177,104019.0
2017-11-30 15:50:00,84.47,84.52,84.47,84.47,359992.0,62.4251,62.462,62.4251,62.4251,359992.0
2017-11-30 15:55:00,84.47,84.48,84.41,84.41,521949.0,62.4251,62.4325,62.3807,62.3807,521949.0
2017-12-01 09:30:00,84.49,84.76,84.49,84.52,106427.0,62.4399,62.6394,62.4399,62.462,106427.0
2017-12-01 09:35:00,84.52,84.68,84.52,84.67,57665.0,62.462,62.5803,62.462,62.5729,57665.0
2017-12-01 09:40:00,84.68,84.72,84.6,84.71,56946.0,62.5803,62.6098,62.5211,62.6024,56946.0
2017-12-01 09:45:00,84.72,84.9,84.69,84.89,26658.0,62.6098,62.7429,62.5877,62.7355,26658.0
2017-12-01 09:50:00,84.88,84.91,84.79,84.8,62017.0,62.7281,62.7502,62.6616,62.669,62017.0
2017-12-01 09:55:00,84.8,84.85,84.73,84.74,38977.0,62.669,62.7059,62.6172,62.6246,38977.0
2017-12-01 10:00:00,84.75,84.82,84.72,84.79,40984.0,62.632,62.6837,62.6098,62.6616,40984.0
2017-12-01 10:05:00,84.81,84.84,84.72,84.74,52263.0,62.6763,62.6985,62.6098,62.6246,52263.0
2017-12-01 10:10:00,84.75,84.82,84.7,84.76,49036.0,62.632,62.6837,62.595,62.6394,49036.0
2017-12-01 10:15:00,84.76,84.78,84.68,84.68,52375.0,62.6394,62.6542,62.5803,62.5803,52375.0
2017-12-01 10:20:00,84.67,84.71,84.61,84.62,45414.0,62.5729,62.6024,62.5285,62.5359,45414.0
2017-12-01 10:25:00,84.62,84.64,84.57,84.63,29628.0,62.5359,62.5507,62.499,62.5433,29628.0
2017-12-01 10:30:00,84.63,84.63,84.58,84.61,61620.0,62.5433,62.5433,62.5064,62.5285,61620.0
2017-12-01 10:35:00,84.62,84.65,84.55,84.58,32417.0,62.5359,62.5581,62.4842,62.5064,32417.0
2017-12-01 10:40:00,84.58,84.63,84.56,84.56,11582.0,62.5064,62.5433,62.4916,62.4916,11582.0
2017-12-01 10:45:00,84.56,84.58,84.54,84.55,84717.0,62.4916,62.5064,62.4768,62.4842,84717.0
2017-12-01 10:50:00,84.56,84.6,84.55,84.56,24212.0,62.4916,62.5211,62.4842,62.4916,24212.0
2017-12-01 10:55:00,84.57,84.61,84.52,84.53,12460.0,62.499,62.5285,62.462,62.4694,12460.0
2017-12-01 11:00:00,84.52,84.54,84.48,84.5,21910.0,62.462,62.4768,62.4325,62.4472,21910.0
2017-12-01 11:05:00,84.51,84.52,84.33,84.4,46069.0,62.4546,62.462,62.3216,62.3733,46069.0
2017-12-01 11:10:00,84.41,84.47,84.1,84.25,124738.0,62.3807,62.4251,62.1516,62.2625,124738.0
2017-12-01 11:15:00,84.26,84.34,84.17,84.32,78595.0,62.2699,62.329,62.2034,62.3142,78595.0
2017-12-01 11:20:00,84.31,84.33,84.12,84.14,62571.0,62.3068,62.3216,62.1664,62.1812,62571.0
2017-12-01 11:25:00,84.14,84.24,84.05,84.14,100959.0,62.1812,62.2551,62.1147,62.1812,100959.0
2017-12-01 11:30:00,84.14,84.24,83.89,84.17,106590.0,62.1812,62.2551,61.9964,62.2034,106590.0
2017-12-01 11:35:00,84.16,84.19,84.07,84.09,57116.0,62.196,62.2181,62.1295,62.1442,57116.0
2017-12-01 11:40:00,84.11,84.15,83.85,83.99,52113.0,62.159,62.1886,61.9669,62.0703,52113.0
2017-12-01 11:45:00,83.96,84.01,83.9,83.93,77191.0,62.0482,62.0851,62.0038,62.026,77191.0
2017-12-01 11:50:00,83.93,84.14,83.89,84.1,146281.0,62.026,62.1812,61.9964,62.1516,146281.0
2017-12-01 11:55:00,84.13,84.2,84.05,84.19,67074.0,62.1738,62.2255,62.1147,62.2181,67074.0
2017-12-01 12:00:00,84.21,84.33,84.18,84.3,37576.0,62.2329,62.3216,62.2108,62.2994,37576.0
2017-12-01 12:05:00,84.3,84.34,84.19,84.26,42976.0,62.2994,62.329,62.2181,62.2699,42976.0
2017-12-01 12:10:00,84.23,84.23,84.12,84.17,31050.0,62.2477,62.2477,62.1664,62.2034,31050.0
2017-12-01 12:15:00,84.16,84.23,84.14,84.2,40097.0,62.196,62.2477,62.1812,62.2255,40097.0
2017-12-01 12:20:00,84.2,84.26,84.2,84.25,19068.0,62.2255,62.2699,62.2255,62.2625,19068.0
2017-12-01 12:25:00,84.25,84.31,84.24,84.3,33402.0,62.2625,62.3068,62.2551,62.2994,33402.0
2017-12-01 12:30:00,84.3,84.3,84.22,84.24,21694.0,62.2994,62.2994,62.2403,62.2551,21694.0
2017-12-01 12:35:00,84.24,84.29,84.2,84.21,16783.0,62.2551,62.292,62.2255,62.2329,16783.0
2017-12-01 12:40:00,84.2,84.25,84.19,84.24,27011.0,62.2255,62.2625,62.2181,62.2551,27011.0
2017-12-01 12:45:00,84.21,84.23,84.15,84.18,19257.0,62.2329,62.2477,62.1886,62.2108,19257.0
2017-12-01 12:50:00,84.17,84.19,84.13,84.16,22856.0,62.2034,62.2181,62.1738,62.196,22856.0
2017-12-01 12:55:00,84.16,84.17,84.14,84.16,21230.0,62.196,62.2034,62.1812,62.196,21230.0
2017-12-01 13:00:00,84.15,84.22,84.15,84.18,13792.0,62.1886,62.2403,62.1886,62.2108,13792.0
2017-12-01 13:05:00,84.18,84.26,84.17,84.23,12468.0,62.2108,62.2699,62.2034,62.2477,12468.0
2017-12-01 13:10:00,84.22,84.28,84.21,84.27,18444.0,62.2403,62.2847,62.2329,62.2773,18444.0
2017-12-01 13:15:00,84.27,84.38,84.27,84.36,34102.0,62.2773,62.3586,62.2773,62.3438,34102.0
2017-12-01 13:20:00,84.36,84.37,84.31,84.34,16128.0,62.3438,62.3512,62.3068,62.329,16128.0
2017-12-01 13:25:00,84.34,84.34,84.28,84.32,13074.0,62.329,62.329,62.2847,62.3142,13074.0
2017-12-01 13:30:00,84.32,84.36,84.31,84.35,22391.0,62.3142,62.3438,62.3068,62.3364,22391.0
2017-12-01 13:35:00,84.36,84.37,84.32,84.33,14464.0,62.3438,62.3512,62.3142,62.3216,14464.0
2017-12-01 13:40:00,84.34,84.37,84.34,84.36,21585.0,62.329,62.3512,62.329,62.3438,21585.0
2017-12-01 13:45:00,84.37,84.39,84.34,84.37,18276.0,62.3512,62.366,62.329,62.3512,18276.0
2017-12-01 13:50:00,84.36,84.38,84.32,84.36,14168.0,62.3438,62.3586,62.3142,62.3438,14168.0
2017-12-01 13:55:00,84.35,84.4,84.34,84.39,18297.0,62.3364,62.3733,62.329,62.366,18297.0
2017-12-01 14:00:00,84.4,84.46,84.39,84.43,21902.0,62.3733,62.4177,62.366,62.3955,21902.0
2017-12-01 14:05:00,84.43,84.44,84.4,84.4,40957.0,62.3955,62.4029,62.3733,62.3733,40957.0
2017-12-01 14:10:00,84.41,84.46,84.39,84.45,33588.0,62.3807,62.4177,62.366,62.4103,33588.0
2017-12-01 14:15:00,84.45,84.51,84.43,84.5,28180.0,62.4103,62.4546,62.3955,62.4472,28180.0
2017-12-01 14:20:00,84.49,84.51,84.43,84.43,29745.0,62.4399,62.4546,62.3955,62.3955,29745.0
2017-12-01 14:25:00,84.43,84.49,84.43,84.47,17859.0,62.3955,62.4399,62.3955,62.4251,17859.0
2017-12-01 14:30:00,84.46,84.48,84.45,84.45,25657.0,62.4177,62.4325,62.4103,62.4103,25657.0
2017-12-01 14:35:00,84.44,84.46,84.42,84.44,34122.0,62.4029,62.4177,62.3881,62.4029,34122.0
2017-12-01 14:40:00,84.44,84.46,84.42,84.45,18694.0,62.4029,62.4177,62.3881,62.4103,18694.0
2017-12-01 14:45:00,84.45,84.46,84.42,84.46,19809.0,62.4103,62.4177,62.3881,62.4177,19809.0
2017-12-01 14:50:00,84.45,84.48,84.43,84.46,18426.0,62.4103,62.4325,62.3955,62.4177,18426.0
2017-12-01 14:55:00,84.46,84.5,84.43,84.48,28935.0,62.4177,62.4472,62.3955,62.4325,28935.0
2017-12-01 15:00:00,84.48,84.5,84.44,84.5,61557.0,62.4325,62.4472,62.4029,62.4472,61557.0
2017-12-01 15:05:00,84.49,84.49,84.43,84.45,30994.0,62.4399,62.4399,62.3955,62.4103,30994.0
2017-12-01 15:10:00,84.46,84.49,84.45,84.46,14486.0,62.4177,62.4399,62.4103,62.4177,14486.0
2017-12-01 15:15:00,84.46,84.48,84.43,84.46,14334.0,62.4177,62.4325,62.3955,62.4177,14334.0
2017-12-01 15:20:00,84.45,84.49,84.45,84.48,32313.0,62.4103,62.4399,62.4103,62.4325,32313.0
2017-12-01 15:25:00,84.48,84.5,84.46,84.47,366646.0,62.4325,62.4472,62.4177,62.4251,366646.0
2017-12-01 15:30:00,84.46,84.54,84.46,84.53,74551.0,62.4177,62.4768,62.4177,62.4694,74551.0
2017-12-01 15:35:00,84.53,84.57,84.53,84.55,65818.0,62.4694,62.499,62.4694,62.4842,65818.0
2017-12-01 15:40:00,84.55,84.62,84.55,84.6,113967.0,62.4842,62.5359,62.4842,62.5211,113967.0
2017-12-01 15:45:00,84.61,84.62,84.52,84.53,109915.0,62.5285,62.5359,62.462,62.4694,109915.0
2017-12-01 15:50:00,84.53,84.59,84.53,84.55,72553.0,62.4694,62.5138,62.4694,62.4842,72553.0
2017-12-01 15:55:00,84.55,84.63,84.45,84.61,491743.0,62.4842,62.5433,62.4103,62.5285,491743.0
2017-12-04 09:30:00,84.76,85.03,84.73,84.99,173210.0,62.6394,62.8389,62.6172,62.8094,173210.0
2017-12-04 09:35:00,84.96,85.06,84.92,85.03,54366.0,62.7872,62.8611,62.7576,62.8389,54366.0
2017-12-04 09:40:00,85.05,85.1,84.93,85.03,34798.0,62.8537,62.8907,62.765,62.8389,34798.0
2017-12-04 09:45:00,85.04,85.04,84.92,84.94,41355.0,62.8463,62.8463,62.7576,62.7724,41355.0
2017-12-04 09:50:00,84.94,84.95,84.79,84.89,40579.0,62.7724,62.7798,62.6616,62.7355,40579.0
2017-12-04 09:55:00,84.9,84.96,84.85,84.89,33474.0,62.7429,62.7872,62.7059,62.7355,33474.0
2017-12-04 10:00:00,84.89,85.02,84.84,84.99,43481.0,62.7355,62.8315,62.6985,62.8094,43481.0
2017-12-04 10:05:00,84.99,85.01,84.87,84.89,48728.0,62.8094,62.8241,62.7207,62.7355,48728.0
2017-12-04 10:10:00,84.9,84.96,84.84,84.86,116978.0,62.7429,62.7872,62.6985,62.7133,116978.0
2017-12-04 10:15:00,84.84,84.94,84.84,84.85,60419.0,62.6985,62.7724,62.6985,62.7059,60419.0
2017-12-04 10:20:00,84.84,84.87,84.74,84.75,77120.0,62.6985,62.7207,62.6246,62.632,77120.0
2017-12-04 10:25:00,84.76,84.82,84.76,84.79,31846.0,62.6394,62.6837,62.6394,62.6616,31846.0
2017-12-04 10:30:00,84.78,84.78,84.71,84.72,593662.0,62.6542,62.6542,62.6024,62.6098,593662.0
2017-12-04 10:35:00,84.72,84.76,84.67,84.7,65705.0,62.6098,62.6394,62.5729,62.595,65705.0
2017-12-04 10:40:00,84.7,84.72,84.64,84.64,84417.0,62.595,62.6098,62.5507,62.5507,84417.0
2017-12-04 10:45:00,84.64,84.64,84.51,84.53,81503.0,62.5507,62.5507,62.4546,62.4694,81503.0
2017-12-04 10:50:00,84.54,84.55,84.48,84.49,34748.0,62.4768,62.4842,62.4325,62.4399,34748.0
2017-12-04 10:55:00,84.5,84.53,84.44,84.45,25898.0,62.4472,62.4694,62.4029,62.4103,25898.0
2017-12-04 11:00:00,84.47,84.52,84.46,84.49,34590.0,62.4251,62.462,62.4177,62.4399,34590.0
2017-12-04 11:05:00,84.49,84.56,84.46,84.52,30944.0,62.4399,62.4916,62.4177,62.462,30944.0
2017-12-04 11:10:00,84.52,84.58,84.49,84.55,50217.0,62.462,62.5064,62.4399,62.4842,50217.0
2017-12-04 11:15:00,84.56,84.58,84.47,84.48,26977.0,62.4916,62.5064,62.4251,62.4325,26977.0
2017-12-04 11:20:00,84.48,84.56,84.45,84.56,37583.0,62.4325,62.4916,62.4103,62.4916,37583.0
2017-12-04 11:25:00,84.56,84.63,84.54,84.62,25171.0,62.4916,62.5433,62.4768,62.5359,25171.0
2017-12-04 11:30:00,84.62,84.63,84.53,84.56,63850.0,62.5359,62.5433,62.4694,62.4916,63850.0
2017-12-04 11:35:00,84.57,84.62,84.56,84.58,35452.0,62.499,62.5359,62.4916,62.5064,35452.0
2017-12-04 11:40:00,84.58,84.6,84.51,84.57,43658.0,62.5064,62.5211,62.4546,62.499,43658.0
2017-12-04 11:45:00,84.56,84.65,84.56,84.6,35777.0,62.4916,62.5581,62.4916,62.5211,35777.0
2017-12-04 11:50:00,84.59,84.62,84.53,84.57,33168.0,62.5138,62.5359,62.4694,62.499,33168.0
2017-12-04 11:55:00,84.57,84.6,84.53,84.58,20083.0,62.499,62.5211,62.4694,62.5064,20083.0
2017-12-04 12:00:00,84.56,84.57,84.52,84.53,14751.0,62.4916,62.499,62.462,62.4694,14751.0
2017-12-04 12:05:00,84.53,84.56,84.52,84.53,30521.0,62.4694,62.4916,62.462,62.4694,30521.0
2017-12-04 12:10:00,84.52,84.52,84.44,84.47,19468.0,62.462,62.462,62.4029,62.4251,19468.0
2017-12-04 12:15:00,84.47,84.47,84.4,84.41,81082.0,62.4251,62.4251,62.3733,62.3807,81082.0
2017-12-04 12:20:00,84.41,84.45,84.38,84.4,26399.0,62.3807,62.4103,62.3586,62.3733,26399.0
2017-12-04 12:25:00,84.38,84.39,84.36,84.38,190658.0,62.3586,62.366,62.3438,62.3586,190658.0
2017-12-04 12:30:00,84.39,84.4,84.33,84.37,44077.0,62.366,62.3733,62.3216,62.3512,44077.0
2017-12-04 12:35:00,84.38,84.38,84.31,84.34,27845.0,62.3586,62.3586,62.3068,62.329,27845.0
2017-12-04 12:40:00,84.34,84.4,84.34,84.38,24394.0,62.329,62.3733,62.329,62.3586,24394.0
2017-12-04 12:45:00,84.37,84.38,84.3,84.32,20674.0,62.3512,62.3586,62.2994,62.3142,20674.0
2017-12-04 12:50:00,84.3,84.32,84.27,84.29,25372.0,62.2994,62.3142,62.2773,62.292,25372.0
2017-12-04 12:55:00,84.29,84.32,84.27,84.31,8220.0,62.292,62.3142,62.2773,62.3068,8220.0
2017-12-04 13:00:00,84.3,84.33,84.27,84.31,30564.0,62.2994,62.3216,62.2773,62.3068,30564.0
2017-12-04 13:05:00,84.31,84.33,84.3,84.32,25939.0,62.3068,62.3216,62.2994,62.3142,25939.0
2017-12-04 13:10:00,84.31,84.35,84.3,84.32,24085.0,62.3068,62.3364,62.2994,62.3142,24085.0
2017-12-04 13:15:00,84.32,84.37,84.31,84.34,18929.0,62.3142,62.3512,62.3068,62.329,18929.0
2017-12-04 13:20:00,84.35,84.39,84.35,84.37,10069.0,62.3364,62.366,62.3364,62.3512,10069.0
2017-12-04 13:25:00,84.38,84.39,84.36,84.37,15708.0,62.3586,62.366,62.3438,62.3512,15708.0
2017-12-04 13:30:00,84.37,84.38,84.34,84.36,12936.0,62.3512,62.3586,62.329,62.3438,12936.0
2017-12-04 13:35:00,84.36,84.39,84.34,84.39,26455.0,62.3438,62.366,62.329,62.366,26455.0
2017-12-04 13:40:00,84.39,84.41,84.35,84.35,36172.0,62.366,62.3807,62.3364,62.3364,36172.0
2017-12-04 13:45:00,84.35,84.39,84.34,84.34,19504.0,62.3364,62.366,62.329,62.329,19504.0
2017-12-04 13:50:00,84.35,84.4,84.35,84.37,27342.0,62.3364,62.3733,62.3364,62.3512,27342.0
2017-12-04 13:55:00,84.37,84.42,84.36,84.41,23888.0,62.3512,62.3881,62.3438,62.3807,23888.0
2017-12-04 14:00:00,84.41,84.41,84.38,84.4,16196.0,62.3807,62.3807,62.3586,62.3733,16196.0
2017-12-04 14:05:00,84.39,84.42,84.37,84.4,89337.0,62.366,62.3881,62.3512,62.3733,89337.0
2017-12-04 14:10:00,84.4,84.41,84.33,84.33,53940.0,62.3733,62.3807,62.3216,62.3216,53940.0
2017-12-04 14:15:00,84.34,84.36,84.28,84.28,79219.0,62.329,62.3438,62.2847,62.2847,79219.0
2017-12-04 14:20:00,84.28,84.31,84.27,84.28,10938.0,62.2847,62.3068,62.2773,62.2847,10938.0
2017-12-04 14:25:00,84.28,84.3,84.27,84.28,9043.0,62.2847,62.2994,62.2773,62.2847,9043.0
2017-12-04 14:30:00,84.29,84.3,84.25,84.27,47658.0,62.292,62.2994,62.2625,62.2773,47658.0
2017-12-04 14:35:00,84.26,84.29,84.25,84.28,27023.0,62.2699,62.292,62.2625,62.2847,27023.0
2017-12-04 14:40:00,84.28,84.29,84.24,84.25,12896.0,62.2847,62.292,62.2551,62.2625,12896.0
2017-12-04 14:45:00,84.25,84.28,84.23,84.23,40665.0,62.2625,62.2847,62.2477,62.2477,40665.0
2017-12-04 14:50:00,84.24,84.3,84.24,84.28,39938.0,62.2551,62.2994,62.2551,62.2847,39938.0
2017-12-04 14:55:00,84.28,84.32,84.25,84.3,25405.0,62.2847,62.3142,62.2625,62.2994,25405.0
2017-12-04 15:00:00,84.29,84.29,84.21,84.25,33006.0,62.292,62.292,62.2329,62.2625,33006.0
2017-12-04 15:05:00,84.25,84.28,84.2,84.26,46218.0,62.2625,62.2847,62.2255,62.2699,46218.0
2017-12-04 15:10:00,84.26,84.26,84.21,84.23,14406.0,62.2699,62.2699,62.2329,62.2477,14406.0
2017-12-04 15:15:00,84.23,84.29,84.23,84.28,42060.0,62.2477,62.292,62.2477,62.2847,42060.0
2017-12-04 15:20:00,84.28,84.34,84.28,84.31,19942.0,62.2847,62.329,62.2847,62.3068,19942.0
2017-12-04 15:25:00,84.32,84.37,84.31,84.33,25196.0,62.3142,62.3512,62.3068,62.3216,25196.0
2017-12-04 15:30:00,84.32,84.33,84.25,84.26,34085.0,62.3142,62.3216,62.2625,62.2699,34085.0
2017-12-04 15:35:00,84.27,84.27,84.2,84.21,28039.0,62.2773,62.2773,62.2255,62.2329,28039.0
2017-12-04 15:40:00,84.22,84.24,84.19,84.2,36255.0,62.2403,62.2551,62.2181,62.2255,36255.0
2017-12-04 15:45:00,84.2,84.21,84.15,84.16,89119.0,62.2255,62.2329,62.1886,62.196,89119.0
2017-12-04 15:50:00,84.16,84.19,84.15,84.18,109775.0,62.196,62.2181,62.1886,62.2108,109775.0
2017-12-04 15:55:00,84.18,84.19,84.15,84.16,162016.0,62.2108,62.2181,62.1886,62.196,162016.0
2017-12-05 09:30:00,84.26,84.3,84.08,84.17,146209.0,62.2699,62.2994,62.1369,62.2034,146209.0
2017-12-05 09:35:00,84.14,84.21,83.92,83.93,55838.0,62.1812,62.2329,62.0186,62.026,55838.0
2017-12-05 09:40:00,83.93,83.98,83.88,83.95,18666.0,62.026,62.063,61.9891,62.0408,18666.0
2017-12-05 09:45:00,83.95,84.15,83.88,84.1,77696.0,62.0408,62.1886,61.9891,62.1516,77696.0
2017-12-05 09:50:00,84.11,84.11,83.99,84.04,29478.0,62.159,62.159,62.0703,62.1073,29478.0
2017-12-05 09:55:00,84.03,84.03,83.88,83.89,16781.0,62.0999,62.0999,61.9891,61.9964,16781.0
2017-12-05 10:00:00,83.9,83.94,83.85,83.9,26218.0,62.0038,62.0334,61.9669,62.0038,26218.0
2017-12-05 10:05:00,83.89,83.93,83.85,83.87,29044.0,61.9964,62.026,61.9669,61.9817,29044.0
2017-12-05 10:10:00,83.87,84.0,83.87,83.96,31314.0,61.9817,62.0777,61.9817,62.0482,31314.0
2017-12-05 10:15:00,83.97,84.0,83.92,84.0,19401.0,62.0556,62.0777,62.0186,62.0777,19401.0
2017-12-05 10:20:00,83.98,84.0,83.9,83.91,19233.0,62.063,62.0777,62.0038,62.0112,19233.0
2017-12-05 10:25:00,83.9,83.95,83.86,83.87,25666.0,62.0038,62.0408,61.9743,61.9817,25666.0
2017-12-05 10:30:00,83.86,83.9,83.84,83.9,33713.0,61.9743,62.0038,61.9595,62.0038,33713.0
2017-12-05 10:35:00,83.9,83.9,83.83,83.84,21096.0,62.0038,62.0038,61.9521,61.9595,21096.0
2017-12-05 10:40:00,83.84,83.88,83.81,83.88,15273.0,61.9595,61.9891,61.9373,61.9891,15273.0
2017-12-05 10:45:00,83.87,83.93,83.85,83.93,22952.0,61.9817,62.026,61.9669,62.026,22952.0
2017-12-05 10:50:00,83.92,83.94,83.86,83.87,24574.0,62.0186,62.0334,61.9743,61.9817,24574.0
2017-12-05 10:55:00,83.87,83.88,83.79,83.81,30176.0,61.9817,61.9891,61.9225,61.9373,30176.0
2017-12-05 11:00:00,83.81,83.86,83.81,83.85,22385.0,61.9373,61.9743,61.9373,61.9669,22385.0
2017-12-05 11:05:00,83.85,83.91,83.84,83.86,132623.0,61.9669,62.0112,61.9595,61.9743,132623.0
2017-12-05 11:10:00,83.85,83.88,83.84,83.87,18483.0,61.9669,61.9891,61.9595,61.9817,18483.0
2017-12-05 11:15:00,83.88,83.89,83.83,83.84,15275.0,61.9891,61.9964,61.9521,61.9595,15275.0
2017-12-05 11:20:00,83.83,83.83,83.8,83.82,15907.0,61.9521,61.9521,61.9299,61.9447,15907.0
2017-12-05 11:25:00,83.83,83.86,83.82,83.83,22044.0,61.9521,61.9743,61.9447,61.9521,22044.0
2017-12-05 11:30:00,83.83,83.86,83.83,83.86,32352.0,61.9521,61.9743,61.9521,61.9743,32352.0
2017-12-05 11:35:00,83.85,83.9,83.84,83.9,24662.0,61.9669,62.0038,61.9595,62.0038,24662.0
2017-12-05 11:40:00,83.9,83.94,83.9,83.9,32501.0,62.0038,62.0334,62.0038,62.0038,32501.0
2017-12-05 11:45:00,83.9,83.95,83.86,83.95,134209.0,62.0038,62.0408,61.9743,62.0408,134209.0
2017-12-05 11:50:00,83.95,83.99,83.95,83.97,21453.0,62.0408,62.0703,62.0408,62.0556,21453.0
2017-12-05 11:55:00,83.97,83.99,83.88,83.91,66352.0,62.0556,62.0703,61.9891,62.0112,66352.0
2017-12-05 12:00:00,83.91,83.92,83.81,83.82,21736.0,62.0112,62.0186,61.9373,61.9447,21736.0
2017-12-05 12:05:00,83.81,83.82,83.71,83.72,268693.0,61.9373,61.9447,61.8634,61.8708,268693.0
2017-12-05 12:10:00,83.71,83.73,83.67,83.73,21425.0,61.8634,61.8782,61.8339,61.8782,21425.0
2017-12-05 12:15:00,83.73,83.8,83.72,83.77,18320.0,61.8782,61.9299,61.8708,61.9078,18320.0
2017-12-05 12:20:00,83.77,83.78,83.73,83.75,187367.0,61.9078,61.9151,61.8782,61.893,187367.0
2017-12-05 12:25:00,83.75,83.79,83.74,83.76,92536.0,61.893,61.9225,61.8856,61.9004,92536.0
2017-12-05 12:30:00,83.76,83.77,83.74,83.76,48980.0,61.9004,61.9078,61.8856,61.9004,48980.0
2017-12-05 12:35:00,83.77,83.78,83.73,83.75,22003.0,61.9078,61.9151,61.8782,61.893,22003.0
2017-12-05 12:40:00,83.74,83.77,83.73,83.77,115428.0,61.8856,61.9078,61.8782,61.9078,115428.0
2017-12-05 12:45:00,83.78,83.79,83.76,83.76,17348.0,61.9151,61.9225,61.9004,61.9004,17348.0
2017-12-05 12:50:00,83.76,83.76,83.67,83.69,17757.0,61.9004,61.9004,61.8339,61.8486,17757.0
2017-12-05 12:55:00,83.69,83.72,83.67,83.72,20066.0,61.8486,61.8708,61.8339,61.8708,20066.0
2017-12-05 13:00:00,83.72,83.74,83.7,83.71,33095.0,61.8708,61.8856,61.856,61.8634,33095.0
2017-12-05 13:05:00,83.7,83.71,83.67,83.68,12474.0,61.856,61.8634,61.8339,61.8412,12474.0
2017-12-05 13:10:00,83.69,83.72,83.68,83.7,10731.0,61.8486,61.8708,61.8412,61.856,10731.0
2017-12-05 13:15:00,83.68,83.69,83.65,83.67,15241.0,61.8412,61.8486,61.8191,61.8339,15241.0
2017-12-05 13:20:00,83.67,83.69,83.65,83.65,13050.0,61.8339,61.8486,61.8191,61.8191,13050.0
2017-12-05 13:25:00,83.67,83.68,83.64,83.65,7171.0,61.8339,61.8412,61.8117,61.8191,7171.0
2017-12-05 13:30:00,83.65,83.7,83.64,83.67,9983.0,61.8191,61.856,61.8117,61.8339,9983.0
2017-12-05 13:35:00,83.67,83.68,83.64,83.67,19274.0,61.8339,61.8412,61.8117,61.8339,19274.0
2017-12-05 13:40:00,83.65,83.67,83.62,83.63,8785.0,61.8191,61.8339,61.7969,61.8043,8785.0
2017-12-05 13:45:00,83.62,83.67,83.61,83.64,28330.0,61.7969,61.8339,61.7895,61.8117,28330.0
2017-12-05 13:50:00,83.64,83.64,83.61,83.62,8621.0,61.8117,61.8117,61.7895,61.7969,8621.0
2017-12-05 13:55:00,83.61,83.7,83.61,83.7,44249.0,61.7895,61.856,61.7895,61.856,44249.0
2017-12-05 14:00:00,83.7,83.7,83.66,83.68,36286.0,61.856,61.856,61.8265,61.8412,36286.0
2017-12-05 14:05:00,83.67,83.68,83.66,83.67,14500.0,61.8339,61.8412,61.8265,61.8339,14500.0
2017-12-05 14:10:00,83.67,83.7,83.66,83.68,14839.0,61.8339,61.856,61.8265,61.8412,14839.0
2017-12-05 14:15:00,83.68,83.7,83.66,83.67,19675.0,61.8412,61.856,61.8265,61.8339,19675.0
2017-12-05 14:20:00,83.68,83.68,83.62,83.64,49441.0,61.8412,61.8412,61.7969,61.8117,49441.0
2017-12-05 14:25:00,83.64,83.67,83.62,83.66,29788.0,61.8117,61.8339,61.7969,61.8265,29788.0
2017-12-05 14:30:00,83.65,83.67,83.63,83.67,21580.0,61.8191,61.8339,61.8043,61.8339,21580.0
2017-12-05 14:35:00,83.66,83.68,83.62,83.64,20652.0,61.8265,61.8412,61.7969,61.8117,20652.0
2017-12-05 14:40:00,83.63,83.64,83.59,83.61,26204.0,61.8043,61.8117,61.7747,61.7895,26204.0
2017-12-05 14:45:00,83.59,83.63,83.56,83.59,135540.0,61.7747,61.8043,61.7526,61.7747,135540.0
2017-12-05 14:50:00,83.58,83.61,83.56,83.6,69352.0,61.7673,61.7895,61.7526,61.7821,69352.0
2017-12-05 14:55:00,83.59,83.6,83.56,83.58,20113.0,61.7747,61.7821,61.7526,61.7673,20113.0
2017-12-05 15:00:00,83.58,83.59,83.53,83.54,69690.0,61.7673,61.7747,61.7304,61.7378,69690.0
2017-12-05 15:05:00,83.54,83.57,83.52,83.53,19428.0,61.7378,61.76,61.723,61.7304,19428.0
2017-12-05 15:10:00,83.53,83.57,83.51,83.56,51597.0,61.7304,61.76,61.7156,61.7526,51597.0
2017-12-05 15:15:00,83.56,83.57,83.53,83.55,27417.0,61.7526,61.76,61.7304,61.7452,27417.0
2017-12-05 15:20:00,83.56,83.61,83.55,83.61,42503.0,61.7526,61.7895,61.7452,61.7895,42503.0
2017-12-05 15:25:00,83.61,83.61,83.56,83.57,36006.0,61.7895,61.7895,61.7526,61.76,36006.0
2017-12-05 15:30:00,83.58,83.58,83.53,83.54,38591.0,61.7673,61.7673,61.7304,61.7378,38591.0
2017-12-05 15:35:00,83.54,83.56,83.5,83.51,46630.0,61.7378,61.7526,61.7082,61.7156,46630.0
2017-12-05 15:40:00,83.51,83.57,83.5,83.54,112352.0,61.7156,61.76,61.7082,61.7378,112352.0
2017-12-05 15:45:00,83.54,83.59,83.51,83.57,223080.0,61.7378,61.7747,61.7156,61.76,223080.0
2017-12-05 15:50:00,83.57,83.58,83.52,83.53,120960.0,61.76,61.7673,61.723,61.7304,120960.0
2017-12-05 15:55:00,83.52,83.57,83.45,83.46,313023.0,61.723,61.76,61.6713,61.6787,313023.0
2017-12-06 09:30:00,83.51,83.63,83.46,83.46,62744.0,61.7156,61.8043,61.6787,61.6787,62744.0
2017-12-06 09:35:00,83.49,83.64,83.47,83.63,45395.0,61.7008,61.8117,61.6861,61.8043,45395.0
2017-12-06 09:40:00,83.63,83.78,83.63,83.77,36881.0,61.8043,61.9151,61.8043,61.9078,36881.0
2017-12-06 09:45:00,83.73,83.76,83.7,83.72,15952.0,61.8782,61.9004,61.856,61.8708,15952.0
2017-12-06 09:50:00,83.72,83.73,83.64,83.68,61137.0,61.8708,61.8782,61.8117,61.8412,61137.0
2017-12-06 09:55:00,83.67,83.69,83.54,83.54,26379.0,61.8339,61.8486,61.7378,61.7378,26379.0
2017-12-06 10:00:00,83.52,83.53,83.43,83.45,32152.0,61.723,61.7304,61.6565,61.6713,32152.0
2017-12-06 10:05:00,83.44,83.5,83.43,83.45,36555.0,61.6639,61.7082,61.6565,61.6713,36555.0
2017-12-06 10:10:00,83.43,83.43,83.36,83.38,15798.0,61.6565,61.6565,61.6048,61.6195,15798.0
2017-12-06 10:15:00,83.38,83.42,83.32,83.34,51973.0,61.6195,61.6491,61.5752,61.59,51973.0
2017-12-06 10:20:00,83.33,83.34,83.19,83.22,29281.0,61.5826,61.59,61.4791,61.5013,29281.0
2017-12-06 10:25:00,83.24,83.26,83.17,83.26,39271.0,61.5161,61.5309,61.4643,61.5309,39271.0
2017-12-06 10:30:00,83.25,83.3,83.24,83.3,10086.0,61.5235,61.5604,61.5161,61.5604,10086.0
2017-12-06 10:35:00,83.3,83.31,83.24,83.29,36879.0,61.5604,61.5678,61.5161,61.553,36879.0
2017-12-06 10:40:00,83.29,83.33,83.23,83.24,16773.0,61.553,61.5826,61.5087,61.5161,16773.0
2017-12-06 10:45:00,83.22,83.24,83.17,83.19,26467.0,61.5013,61.5161,61.4643,61.4791,26467.0
2017-12-06 10:50:00,83.19,83.25,83.19,83.21,18851.0,61.4791,61.5235,61.4791,61.4939,18851.0
2017-12-06 10:55:00,83.21,83.32,83.21,83.32,19580.0,61.4939,61.5752,61.4939,61.5752,19580.0
2017-12-06 11:00:00,83.32,83.32,83.25,83.29,17527.0,61.5752,61.5752,61.5235,61.553,17527.0
2017-12-06 11:05:00,83.29,83.32,83.27,83.28,18028.0,61.553,61.5752,61.5382,61.5456,18028.0
2017-12-06 11:10:00,83.28,83.32,83.25,83.31,16385.0,61.5456,61.5752,61.5235,61.5678,16385.0
2017-12-06 11:15:00,83.31,83.33,83.28,83.3,18203.0,61.5678,61.5826,61.5456,61.5604,18203.0
2017-12-06 11:20:00,83.3,83.33,83.22,83.24,35956.0,61.5604,61.5826,61.5013,61.5161,35956.0
2017-12-06 11:25:00,83.24,83.28,83.23,83.28,13001.0,61.5161,61.5456,61.5087,61.5456,13001.0
2017-12-06 11:30:00,83.29,83.29,83.25,83.26,30298.0,61.553,61.553,61.5235,61.5309,30298.0
2017-12-06 11:35:00,83.26,83.29,83.22,83.24,14056.0,61.5309,61.553,61.5013,61.5161,14056.0
2017-12-06 11:40:00,83.25,83.31,83.23,83.28,16838.0,61.5235,61.5678,61.5087,61.5456,16838.0
2017-12-06 11:45:00,83.28,83.29,83.22,83.22,46804.0,61.5456,61.553,61.5013,61.5013,46804.0
2017-12-06 11:50:00,83.21,83.25,83.2,83.24,11676.0,61.4939,61.5235,61.4865,61.5161,11676.0
2017-12-06 11:55:00,83.23,83.24,83.17,83.2,178953.0,61.5087,61.5161,61.4643,61.4865,178953.0
2017-12-06 12:00:00,83.2,83.2,83.15,83.15,21996.0,61.4865,61.4865,61.4496,61.4496,21996.0
2017-12-06 12:05:00,83.15,83.17,83.15,83.16,6196.0,61.4496,61.4643,61.4496,61.457,6196.0
2017-12-06 12:10:00,83.16,83.18,83.14,83.15,12034.0,61.457,61.4717,61.4422,61.4496,12034.0
2017-12-06 12:15:00,83.14,83.14,83.04,83.04,35856.0,61.4422,61.4422,61.3683,61.3683,35856.0
2017-12-06 12:20:00,83.03,83.05,83.02,83.02,16981.0,61.3609,61.3757,61.3535,61.3535,16981.0
2017-12-06 12:25:00,83.03,83.11,83.02,83.1,50858.0,61.3609,61.42,61.3535,61.4126,50858.0
2017-12-06 12:30:00,83.1,83.11,83.06,83.1,30029.0,61.4126,61.42,61.3831,61.4126,30029.0
2017-12-06 12:35:00,83.1,83.1,83.03,83.04,7140.0,61.4126,61.4126,61.3609,61.3683,7140.0
2017-12-06 12:40:00,83.04,83.08,83.03,83.07,8027.0,61.3683,61.3978,61.3609,61.3904,8027.0
2017-12-06 12:45:00,83.08,83.1,83.07,83.09,45751.0,61.3978,61.4126,61.3904,61.4052,45751.0
2017-12-06 12:50:00,83.08,83.08,83.04,83.05,12068.0,61.3978,61.3978,61.3683,61.3757,12068.0
2017-12-06 12:55:00,83.05,83.07,83.0,83.02,40350.0,61.3757,61.3904,61.3387,61.3535,40350.0
2017-12-06 13:00:00,83.03,83.03,83.0,83.01,18398.0,61.3609,61.3609,61.3387,61.3461,18398.0
2017-12-06 13:05:00,83.01,83.07,83.0,83.06,15455.0,61.3461,61.3904,61.3387,61.3831,15455.0
2017-12-06 13:10:00,83.06,83.11,83.05,83.1,16770.0,61.3831,61.42,61.3757,61.4126,16770.0
2017-12-06 13:15:00,83.1,83.14,83.09,83.11,52261.0,61.4126,61.4422,61.4052,61.42,52261.0
2017-12-06 13:20:00,83.12,83.17,83.1,83.17,25558.0,61.4274,61.4643,61.4126,61.4643,25558.0
2017-12-06 13:25:00,83.17,83.24,83.17,83.24,41983.0,61.4643,61.5161,61.4643,61.5161,41983.0
2017-12-06 13:30:00,83.25,83.26,83.21,83.25,17732.0,61.5235,61.5309,61.4939,61.5235,17732.0
2017-12-06 13:35:00,83.25,83.27,83.23,83.27,41153.0,61.5235,61.5382,61.5087,61.5382,41153.0
2017-12-06 13:40:00,83.27,83.33,83.26,83.32,62054.0,61.5382,61.5826,61.5309,61.5752,62054.0
2017-12-06 13:45:00,83.32,83.41,83.31,83.39,29732.0,61.5752,61.6417,61.5678,61.6269,29732.0
2017-12-06 13:50:00,83.39,83.39,83.36,83.37,122205.0,61.6269,61.6269,61.6048,61.6122,122205.0
2017-12-06 13:55:00,83.37,83.38,83.33,83.36,26173.0,61.6122,61.6195,61.5826,61.6048,26173.0
2017-12-06 14:00:00,83.35,83.4,83.35,83.37,42578.0,61.5974,61.6343,61.5974,61.6122,42578.0
2017-12-06 14:05:00,83.37,83.37,83.33,83.33,14828.0,61.6122,61.6122,61.5826,61.5826,14828.0
2017-12-06 14:10:00,83.33,83.35,83.32,83.33,20708.0,61.5826,61.5974,61.5752,61.5826,20708.0
2017-12-06 14:15:00,83.32,83.33,83.3,83.31,27230.0,61.5752,61.5826,61.5604,61.5678,27230.0
2017-12-06 14:20:00,83.31,83.32,83.26,83.28,18285.0,61.5678,61.5752,61.5309,61.5456,18285.0
2017-12-06 14:25:00,83.27,83.28,83.25,83.27,52618.0,61.5382,61.5456,61.5235,61.5382,52618.0
2017-12-06 14:30:00,83.27,83.3,83.25,83.28,24947.0,61.5382,61.5604,61.5235,61.5456,24947.0
2017-12-06 14:35:00,83.28,83.32,83.25,83.27,32108.0,61.5456,61.5752,61.5235,61.5382,32108.0
2017-12-06 14:40:00,83.26,83.29,83.25,83.27,13886.0,61.5309,61.553,61.5235,61.5382,13886.0
2017-12-06 14:45:00,83.27,83.28,83.26,83.26,8524.0,61.5382,61.5456,61.5309,61.5309,8524.0
2017-12-06 14:50:00,83.26,83.27,83.22,83.22,44632.0,61.5309,61.5382,61.5013,61.5013,44632.0
2017-12-06 14:55:00,83.23,83.23,83.17,83.18,30485.0,61.5087,61.5087,61.4643,61.4717,30485.0
2017-12-06 15:00:00,83.18,83.21,83.18,83.2,12285.0,61.4717,61.4939,61.4717,61.4865,12285.0
2017-12-06 15:05:00,83.19,83.23,83.19,83.21,12733.0,61.4791,61.5087,61.4791,61.4939,12733.0
2017-12-06 15:10:00,83.21,83.25,83.2,83.23,18064.0,61.4939,61.5235,61.4865,61.5087,18064.0
2017-12-06 15:15:00,83.23,83.28,83.22,83.28,33733.0,61.5087,61.5456,61.5013,61.5456,33733.0
2017-12-06 15:20:00,83.27,83.29,83.26,83.27,17595.0,61.5382,61.553,61.5309,61.5382,17595.0
2017-12-06 15:25:00,83.27,83.32,83.27,83.32,62129.0,61.5382,61.5752,61.5382,61.5752,62129.0
2017-12-06 15:30:00,83.32,83.42,83.32,83.38,73366.0,61.5752,61.6491,61.5752,61.6195,73366.0
2017-12-06 15:35:00,83.38,83.43,83.37,83.38,89310.0,61.6195,61.6565,61.6122,61.6195,89310.0
2017-12-06 15:40:00,83.39,83.39,83.35,83.36,38751.0,61.6269,61.6269,61.5974,61.6048,38751.0
2017-12-06 15:45:00,83.36,83.4,83.34,83.34,55112.0,61.6048,61.6343,61.59,61.59,55112.0
2017-12-06 15:50:00,83.34,83.37,83.3,83.36,100942.0,61.59,61.6122,61.5604,61.6048,100942.0
2017-12-06 15:55:00,83.36,83.39,83.35,83.38,526457.0,61.6048,61.6269,61.5974,61.6195,526457.0
2017-12-07 09:30:00,83.33,83.38,83.14,83.24,64396.0,61.5826,61.6195,61.4422,61.5161,64396.0
2017-12-07 09:35:00,83.22,83.22,83.13,83.22,32727.0,61.5013,61.5013,61.4348,61.5013,32727.0
2017-12-07 09:40:00,83.23,83.29,83.21,83.21,32302.0,61.5087,61.553,61.4939,61.4939,32302.0
2017-12-07 09:45:00,83.22,83.23,83.11,83.21,60786.0,61.5013,61.5087,61.42,61.4939,60786.0
2017-12-07 09:50:00,83.22,83.35,83.21,83.34,26336.0,61.5013,61.5974,61.4939,61.59,26336.0
2017-12-07 09:55:00,83.34,83.41,83.33,83.36,40692.0,61.59,61.6417,61.5826,61.6048,40692.0
2017-12-07 10:00:00,83.36,83.46,83.34,83.38,22450.0,61.6048,61.6787,61.59,61.6195,22450.0
2017-12-07 10:05:00,83.37,83.4,83.31,83.32,43253.0,61.6122,61.6343,61.5678,61.5752,43253.0
2017-12-07 10:10:00,83.32,83.35,83.26,83.26,72090.0,61.5752,61.5974,61.5309,61.5309,72090.0
2017-12-07 10:15:00,83.26,83.32,83.25,83.31,24661.0,61.5309,61.5752,61.5235,61.5678,24661.0
2017-12-07 10:20:00,83.31,83.38,83.3,83.37,33468.0,61.5678,61.6195,61.5604,61.6122,33468.0
2017-12-07 10:25:00,83.37,83.44,83.35,83.36,34317.0,61.6122,61.6639,61.5974,61.6048,34317.0
2017-12-07 10:30:00,83.35,83.4,83.35,83.4,31449.0,61.5974,61.6343,61.5974,61.6343,31449.0
2017-12-07 10:35:00,83.4,83.42,83.37,83.38,18808.0,61.6343,61.6491,61.6122,61.6195,18808.0
2017-12-07 10:40:00,83.38,83.45,83.37,83.44,83419.0,61.6195,61.6713,61.6122,61.6639,83419.0
2017-12-07 10:45:00,83.44,83.47,83.42,83.46,24981.0,61.6639,61.6861,61.6491,61.6787,24981.0
2017-12-07 10:50:00,83.45,83.45,83.4,83.4,29887.0,61.6713,61.6713,61.6343,61.6343,29887.0
2017-12-07 10:55:00,83.41,83.45,83.38,83.44,27517.0,61.6417,61.6713,61.6195,61.6639,27517.0
2017-12-07 11:00:00,83.44,83.44,83.38,83.39,14444.0,61.6639,61.6639,61.6195,61.6269,14444.0
2017-12-07 11:05:00,83.39,83.44,83.39,83.43,18985.0,61.6269,61.6639,61.6269,61.6565,18985.0
2017-12-07 11:10:00,83.43,83.46,83.38,83.43,17802.0,61.6565,61.6787,61.6195,61.6565,17802.0
2017-12-07 11:15:00,83.42,83.46,83.42,83.45,7648.0,61.6491,61.6787,61.6491,61.6713,7648.0
2017-12-07 11:20:00,83.45,83.56,83.45,83.54,39028.0,61.6713,61.7526,61.6713,61.7378,39028.0
2017-12-07 11:25:00,83.55,83.58,83.54,83.58,30603.0,61.7452,61.7673,61.7378,61.7673,30603.0
2017-12-07 11:30:00,83.59,83.62,83.56,83.6,27196.0,61.7747,61.7969,61.7526,61.7821,27196.0
2017-12-07 11:35:00,83.6,83.69,83.6,83.66,19068.0,61.7821,61.8486,61.7821,61.8265,19068.0
2017-12-07 11:40:00,83.67,83.67,83.61,83.62,11342.0,61.8339,61.8339,61.7895,61.7969,11342.0
2017-12-07 11:45:00,83.62,83.65,83.56,83.59,81230.0,61.7969,61.8191,61.7526,61.7747,81230.0
2017-12-07 11:50:00,83.59,83.62,83.57,83.58,20283.0,61.7747,61.7969,61.76,61.7673,20283.0
2017-12-07 11:55:00,83.58,83.61,83.56,83.57,367229.0,61.7673,61.7895,61.7526,61.76,367229.0
2017-12-07 12:00:00,83.58,83.6,83.55,83.57,40416.0,61.7673,61.7821,61.7452,61.76,40416.0
2017-12-07 12:05:00,83.58,83.62,83.57,83.62,34040.0,61.7673,61.7969,61.76,61.7969,34040.0
2017-12-07 12:10:00,83.63,83.65,83.57,83.61,124339.0,61.8043,61.8191,61.76,61.7895,124339.0
2017-12-07 12:15:00,83.6,83.65,83.58,83.64,12069.0,61.7821,61.8191,61.7673,61.8117,12069.0
2017-12-07 12:20:00,83.65,83.68,83.64,83.67,47443.0,61.8191,61.8412,61.8117,61.8339,47443.0
2017-12-07 12:25:00,83.67,83.67,83.59,83.59,22844.0,61.8339,61.8339,61.7747,61.7747,22844.0
2017-12-07 12:30:00,83.58,83.61,83.57,83.59,14828.0,61.7673,61.7895,61.76,61.7747,14828.0
2017-12-07 12:35:00,83.6,83.62,83.59,83.6,6327.0,61.7821,61.7969,61.7747,61.7821,6327.0
2017-12-07 12:40:00,83.61,83.62,83.58,83.59,18635.0,61.7895,61.7969,61.7673,61.7747,18635.0
2017-12-07 12:45:00,83.59,83.59,83.54,83.57,16582.0,61.7747,61.7747,61.7378,61.76,16582.0
2017-12-07 12:50:00,83.56,83.58,83.52,83.53,35194.0,61.7526,61.7673,61.723,61.7304,35194.0
2017-12-07 12:55:00,83.53,83.56,83.52,83.52,18397.0,61.7304,61.7526,61.723,61.723,18397.0
2017-12-07 13:00:00,83.51,83.54,83.47,83.5,19645.0,61.7156,61.7378,61.6861,61.7082,19645.0
2017-12-07 13:05:00,83.5,83.54,83.49,83.53,17160.0,61.7082,61.7378,61.7008,61.7304,17160.0
2017-12-07 13:10:00,83.53,83.58,83.52,83.56,90544.0,61.7304,61.7673,61.723,61.7526,90544.0
2017-12-07 13:15:00,83.57,83.6,83.54,83.54,15100.0,61.76,61.7821,61.7378,61.7378,15100.0
2017-12-07 13:20:00,83.54,83.54,83.49,83.51,29745.0,61.7378,61.7378,61.7008,61.7156,29745.0
2017-12-07 13:25:00,83.51,83.54,83.5,83.53,29444.0,61.7156,61.7378,61.7082,61.7304,29444.0
2017-12-07 13:30:00,83.53,83.54,83.52,83.52,19793.0,61.7304,61.7378,61.723,61.723,19793.0
2017-12-07 13:35:00,83.52,83.52,83.49,83.5,13300.0,61.723,61.723,61.7008,61.7082,13300.0
2017-12-07 13:40:00,83.51,83.54,83.5,83.52,29999.0,61.7156,61.7378,61.7082,61.723,29999.0
2017-12-07 13:45:00,83.52,83.59,83.51,83.59,132891.0,61.723,61.7747,61.7156,61.7747,132891.0
2017-12-07 13:50:00,83.58,83.58,83.52,83.56,19812.0,61.7673,61.7673,61.723,61.7526,19812.0
2017-12-07 13:55:00,83.56,83.59,83.55,83.57,14941.0,61.7526,61.7747,61.7452,61.76,14941.0
2017-12-07 14:00:00,83.58,83.59,83.55,83.56,23662.0,61.7673,61.7747,61.7452,61.7526,23662.0
2017-12-07 14:05:00,83.56,83.59,83.54,83.58,10419.0,61.7526,61.7747,61.7378,61.7673,10419.0
2017-12-07 14:10:00,83.58,83.61,83.57,83.6,14122.0,61.7673,61.7895,61.76,61.7821,14122.0
2017-12-07 14:15:00,83.6,83.61,83.58,83.58,11305.0,61.7821,61.7895,61.7673,61.7673,11305.0
2017-12-07 14:20:00,83.59,83.61,83.57,83.6,73306.0,61.7747,61.7895,61.76,61.7821,73306.0
2017-12-07 14:25:00,83.6,83.64,83.6,83.64,23911.0,61.7821,61.8117,61.7821,61.8117,23911.0
2017-12-07 14:30:00,83.64,83.68,83.64,83.66,21032.0,61.8117,61.8412,61.8117,61.8265,21032.0
2017-12-07 14:35:00,83.66,83.68,83.63,83.67,36480.0,61.8265,61.8412,61.8043,61.8339,36480.0
2017-12-07 14:40:00,83.67,83.68,83.64,83.67,26727.0,61.8339,61.8412,61.8117,61.8339,26727.0
2017-12-07 14:45:00,83.66,83.68,83.62,83.63,16853.0,61.8265,61.8412,61.7969,61.8043,16853.0
2017-12-07 14:50:00,83.63,83.64,83.6,83.6,11247.0,61.8043,61.8117,61.7821,61.7821,11247.0
2017-12-07 14:55:00,83.6,83.62,83.57,83.6,21081.0,61.7821,61.7969,61.76,61.7821,21081.0
2017-12-07 15:00:00,83.59,83.62,83.57,83.62,23934.0,61.7747,61.7969,61.76,61.7969,23934.0
2017-12-07 15:05:00,83.61,83.62,83.58,83.58,16714.0,61.7895,61.7969,61.7673,61.7673,16714.0
2017-12-07 15:10:00,83.58,83.66,83.58,83.66,75625.0,61.7673,61.8265,61.7673,61.8265,75625.0
2017-12-07 15:15:00,83.66,83.68,83.64,83.65,23914.0,61.8265,61.8412,61.8117,61.8191,23914.0
2017-12-07 15:20:00,83.64,83.65,83.62,83.62,18025.0,61.8117,61.8191,61.7969,61.7969,18025.0
2017-12-07 15:25:00,83.63,83.63,83.58,83.58,37658.0,61.8043,61.8043,61.7673,61.7673,37658.0
2017-12-07 15:30:00,83.58,83.62,83.58,83.61,28258.0,61.7673,61.7969,61.7673,61.7895,28258.0
2017-12-07 15:35:00,83.6,83.62,83.53,83.53,44151.0,61.7821,61.7969,61.7304,61.7304,44151.0
2017-12-07 15:40:00,83.53,83.54,83.51,83.51,26313.0,61.7304,61.7378,61.7156,61.7156,26313.0
2017-12-07 15:45:00,83.52,83.59,83.51,83.57,75433.0,61.723,61.7747,61.7156,61.76,75433.0
2017-12-07 15:50:00,83.57,83.6,83.54,83.59,172296.0,61.76,61.7821,61.7378,61.7747,172296.0
2017-12-07 15:55:00,83.59,83.61,83.55,83.59,285674.0,61.7747,61.7895,61.7452,61.7747,285674.0
2017-12-08 09:30:00,83.87,83.93,83.76,83.86,199928.0,61.9817,62.026,61.9004,61.9743,199928.0
2017-12-08 09:35:00,83.85,83.9,83.63,83.65,126246.0,61.9669,62.0038,61.8043,61.8191,126246.0
2017-12-08 09:40:00,83.65,83.74,83.61,83.63,27900.0,61.8191,61.8856,61.7895,61.8043,27900.0
2017-12-08 09:45:00,83.63,83.64,83.55,83.64,20183.0,61.8043,61.8117,61.7452,61.8117,20183.0
2017-12-08 09:50:00,83.66,83.78,83.65,83.78,27026.0,61.8265,61.9151,61.8191,61.9151,27026.0
2017-12-08 09:55:00,83.77,83.88,83.77,83.85,17376.0,61.9078,61.9891,61.9078,61.9669,17376.0
2017-12-08 10:00:00,83.84,83.88,83.79,83.84,48447.0,61.9595,61.9891,61.9225,61.9595,48447.0
2017-12-08 10:05:00,83.85,83.88,83.83,83.83,30833.0,61.9669,61.9891,61.9521,61.9521,30833.0
2017-12-08 10:10:00,83.84,83.84,83.74,83.74,25234.0,61.9595,61.9595,61.8856,61.8856,25234.0
2017-12-08 10:15:00,83.74,83.82,83.73,83.79,33096.0,61.8856,61.9447,61.8782,61.9225,33096.0
2017-12-08 10:20:00,83.79,83.81,83.76,83.8,15415.0,61.9225,61.9373,61.9004,61.9299,15415.0
2017-12-08 10:25:00,83.82,83.83,83.73,83.73,28299.0,61.9447,61.9521,61.8782,61.8782,28299.0
2017-12-08 10:30:00,83.73,83.81,83.73,83.81,23715.0,61.8782,61.9373,61.8782,61.9373,23715.0
2017-12-08 10:35:00,83.8,83.86,83.79,83.82,14642.0,61.9299,61.9743,61.9225,61.9447,14642.0
2017-12-08 10:40:00,83.83,83.87,83.81,83.87,13587.0,61.9521,61.9817,61.9373,61.9817,13587.0
2017-12-08 10:45:00,83.86,83.97,83.86,83.93,14072.0,61.9743,62.0556,61.9743,62.026,14072.0
2017-12-08 10:50:00,83.93,83.93,83.9,83.91,13672.0,62.026,62.026,62.0038,62.0112,13672.0
2017-12-08 10:55:00,83.91,83.91,83.83,83.86,18083.0,62.0112,62.0112,61.9521,61.9743,18083.0
2017-12-08 11:00:00,83.86,83.93,83.86,83.92,27773.0,61.9743,62.026,61.9743,62.0186,27773.0
2017-12-08 11:05:00,83.92,83.94,83.9,83.92,22198.0,62.0186,62.0334,62.0038,62.0186,22198.0
2017-12-08 11:10:00,83.93,83.99,83.93,83.98,47897.0,62.026,62.0703,62.026,62.063,47897.0
2017-12-08 11:15:00,83.98,84.03,83.98,84.0,40332.0,62.063,62.0999,62.063,62.0777,40332.0
2017-12-08 11:20:00,84.01,84.01,83.91,83.93,12758.0,62.0851,62.0851,62.0112,62.026,12758.0
2017-12-08 11:25:00,83.92,83.96,83.91,83.95,55104.0,62.0186,62.0482,62.0112,62.0408,55104.0
2017-12-08 11:30:00,83.96,83.98,83.95,83.96,32758.0,62.0482,62.063,62.0408,62.0482,32758.0
2017-12-08 11:35:00,83.96,84.03,83.95,84.02,53406.0,62.0482,62.0999,62.0408,62.0925,53406.0
2017-12-08 11:40:00,84.01,84.06,84.01,84.05,30827.0,62.0851,62.1221,62.0851,62.1147,30827.0
2017-12-08 11:45:00,84.06,84.1,84.03,84.09,361674.0,62.1221,62.1516,62.0999,62.1442,361674.0
2017-12-08 11:50:00,84.09,84.13,84.08,84.13,77667.0,62.1442,62.1738,62.1369,62.1738,77667.0
2017-12-08 11:55:00,84.12,84.12,84.05,84.06,35351.0,62.1664,62.1664,62.1147,62.1221,35351.0
2017-12-08 12:00:00,84.05,84.07,84.05,84.07,12033.0,62.1147,62.1295,62.1147,62.1295,12033.0
2017-12-08 12:05:00,84.06,84.07,84.01,84.02,15730.0,62.1221,62.1295,62.0851,62.0925,15730.0
2017-12-08 12:10:00,84.03,84.03,84.01,84.03,16072.0,62.0999,62.0999,62.0851,62.0999,16072.0
2017-12-08 12:15:00,84.03,84.08,84.01,84.08,16725.0,62.0999,62.1369,62.0851,62.1369,16725.0
2017-12-08 12:20:00,84.08,84.12,84.07,84.11,15562.0,62.1369,62.1664,62.1295,62.159,15562.0
2017-12-08 12:25:00,84.11,84.12,84.08,84.09,9293.0,62.159,62.1664,62.1369,62.1442,9293.0
2017-12-08 12:30:00,84.09,84.12,84.08,84.11,10764.0,62.1442,62.1664,62.1369,62.159,10764.0
2017-12-08 12:35:00,84.1,84.11,84.07,84.09,9754.0,62.1516,62.159,62.1295,62.1442,9754.0
2017-12-08 12:40:00,84.09,84.11,84.09,84.09,14396.0,62.1442,62.159,62.1442,62.1442,14396.0
2017-12-08 12:45:00,84.1,84.13,84.09,84.12,12950.0,62.1516,62.1738,62.1442,62.1664,12950.0
2017-12-08 12:50:00,84.12,84.12,84.08,84.1,56446.0,62.1664,62.1664,62.1369,62.1516,56446.0
2017-12-08 12:55:00,84.1,84.1,84.08,84.08,14951.0,62.1516,62.1516,62.1369,62.1369,14951.0
2017-12-08 13:00:00,84.08,84.11,84.07,84.08,33153.0,62.1369,62.159,62.1295,62.1369,33153.0
2017-12-08 13:05:00,84.1,84.1,84.06,84.07,16874.0,62.1516,62.1516,62.1221,62.1295,16874.0
2017-12-08 13:10:00,84.07,84.1,84.06,84.09,54421.0,62.1295,62.1516,62.1221,62.1442,54421.0
2017-12-08 13:15:00,84.09,84.18,84.09,84.17,36003.0,62.1442,62.2108,62.1442,62.2034,36003.0
2017-12-08 13:20:00,84.16,84.16,84.13,84.15,39967.0,62.196,62.196,62.1738,62.1886,39967.0
2017-12-08 13:25:00,84.15,84.16,84.14,84.15,14051.0,62.1886,62.196,62.1812,62.1886,14051.0
2017-12-08 13:30:00,84.15,84.16,84.13,84.15,17440.0,62.1886,62.196,62.1738,62.1886,17440.0
2017-12-08 13:35:00,84.15,84.16,84.12,84.14,27724.0,62.1886,62.196,62.1664,62.1812,27724.0
2017-12-08 13:40:00,84.14,84.15,84.08,84.09,30018.0,62.1812,62.1886,62.1369,62.1442,30018.0
2017-12-08 13:45:00,84.09,84.09,84.06,84.07,23284.0,62.1442,62.1442,62.1221,62.1295,23284.0
2017-12-08 13:50:00,84.07,84.08,84.05,84.05,13704.0,62.1295,62.1369,62.1147,62.1147,13704.0
2017-12-08 13:55:00,84.05,84.05,83.99,84.02,34791.0,62.1147,62.1147,62.0703,62.0925,34791.0
2017-12-08 14:00:00,84.02,84.03,84.0,84.02,19790.0,62.0925,62.0999,62.0777,62.0925,19790.0
2017-12-08 14:05:00,84.02,84.02,83.97,83.98,22930.0,62.0925,62.0925,62.0556,62.063,22930.0
2017-12-08 14:10:00,83.97,83.98,83.95,83.95,29767.0,62.0556,62.063,62.0408,62.0408,29767.0
2017-12-08 14:15:00,83.95,83.98,83.93,83.95,38202.0,62.0408,62.063,62.026,62.0408,38202.0
2017-12-08 14:20:00,83.94,83.96,83.91,83.92,51276.0,62.0334,62.0482,62.0112,62.0186,51276.0
2017-12-08 14:25:00,83.92,83.94,83.92,83.94,11546.0,62.0186,62.0334,62.0186,62.0334,11546.0
2017-12-08 14:30:00,83.94,83.94,83.91,83.94,19145.0,62.0334,62.0334,62.0112,62.0334,19145.0
2017-12-08 14:35:00,83.94,83.95,83.91,83.93,22537.0,62.0334,62.0408,62.0112,62.026,22537.0
2017-12-08 14:40:00,83.93,83.93,83.91,83.91,11973.0,62.026,62.026,62.0112,62.0112,11973.0
2017-12-08 14:45:00,83.91,83.92,83.89,83.9,14355.0,62.0112,62.0186,61.9964,62.0038,14355.0
2017-12-08 14:50:00,83.91,83.92,83.89,83.89,11677.0,62.0112,62.0186,61.9964,61.9964,11677.0
2017-12-08 14:55:00,83.9,83.9,83.85,83.87,24813.0,62.0038,62.0038,61.9669,61.9817,24813.0
2017-12-08 15:00:00,83.87,83.92,83.87,83.91,17357.0,61.9817,62.0186,61.9817,62.0112,17357.0
2017-12-08 15:05:00,83.92,83.93,83.89,83.91,17611.0,62.0186,62.026,61.9964,62.0112,17611.0
2017-12-08 15:10:00,83.91,83.93,83.9,83.92,15010.0,62.0112,62.026,62.0038,62.0186,15010.0
2017-12-08 15:15:00,83.92,83.95,83.9,83.92,27314.0,62.0186,62.0408,62.0038,62.0186,27314.0
2017-12-08 15:20:00,83.92,83.99,83.91,83.99,43500.0,62.0186,62.0703,62.0112,62.0703,43500.0
2017-12-08 15:25:00,83.99,84.01,83.98,84.0,47724.0,62.0703,62.0851,62.063,62.0777,47724.0
2017-12-08 15:30:00,84.0,84.01,83.98,83.98,26704.0,62.0777,62.0851,62.063,62.063,26704.0
2017-12-08 15:35:00,83.98,84.01,83.96,83.96,41381.0,62.063,62.0851,62.0482,62.0482,41381.0
2017-12-08 15:40:00,83.96,84.01,83.95,83.98,38545.0,62.0482,62.0851,62.0408,62.063,38545.0
2017-12-08 15:45:00,83.98,83.98,83.95,83.96,44799.0,62.063,62.063,62.0408,62.0482,44799.0
2017-12-08 15:50:00,83.97,84.04,83.97,84.02,51581.0,62.0556,62.1073,62.0556,62.0925,51581.0
2017-12-08 15:55:00,84.02,84.04,83.99,84.04,126883.0,62.0925,62.1073,62.0703,62.1073,126883.0
2017-12-11 09:30:00,84.05,84.14,83.98,84.01,99949.0,62.1147,62.1812,62.063,62.0851,99949.0
2017-12-11 09:35:00,84.01,84.1,83.95,83.97,68991.0,62.0851,62.1516,62.0408,62.0556,68991.0
2017-12-11 09:40:00,83.96,83.99,83.91,83.98,27707.0,62.0482,62.0703,62.0112,62.063,27707.0
2017-12-11 09:45:00,83.97,84.0,83.84,83.88,226161.0,62.0556,62.0777,61.9595,61.9891,226161.0
2017-12-11 09:50:00,83.84,84.15,83.84,84.08,146516.0,61.9595,62.1886,61.9595,62.1369,146516.0
2017-12-11 09:55:00,84.09,84.1,83.92,83.97,17751.0,62.1442,62.1516,62.0186,62.0556,17751.0
2017-12-11 10:00:00,83.97,84.01,83.93,84.0,16486.0,62.0556,62.0851,62.026,62.0777,16486.0
2017-12-11 10:05:00,84.0,84.05,83.94,83.95,17658.0,62.0777,62.1147,62.0334,62.0408,17658.0
2017-12-11 10:10:00,83.95,83.98,83.94,83.97,26696.0,62.0408,62.063,62.0334,62.0556,26696.0
2017-12-11 10:15:00,83.96,84.0,83.91,83.95,36512.0,62.0482,62.0777,62.0112,62.0408,36512.0
2017-12-11 10:20:00,83.95,83.96,83.89,83.93,12752.0,62.0408,62.0482,61.9964,62.026,12752.0
2017-12-11 10:25:00,83.93,83.95,83.89,83.94,12773.0,62.026,62.0408,61.9964,62.0334,12773.0
2017-12-11 10:30:00,83.94,84.0,83.92,83.96,33423.0,62.0334,62.0777,62.0186,62.0482,33423.0
2017-12-11 10:35:00,83.95,84.0,83.95,84.0,15031.0,62.0408,62.0777,62.0408,62.0777,15031.0
2017-12-11 10:40:00,83.99,84.04,83.98,83.98,25895.0,62.0703,62.1073,62.063,62.063,25895.0
2017-12-11 10:45:00,83.98,84.05,83.97,84.03,63116.0,62.063,62.1147,62.0556,62.0999,63116.0
2017-12-11 10:50:00,84.04,84.13,84.04,84.05,67953.0,62.1073,62.1738,62.1073,62.1147,67953.0
2017-12-11 10:55:00,84.05,84.11,84.04,84.06,31472.0,62.1147,62.159,62.1073,62.1221,31472.0
2017-12-11 11:00:00,84.07,84.07,83.99,84.01,31359.0,62.1295,62.1295,62.0703,62.0851,31359.0
2017-12-11 11:05:00,84.01,84.04,83.99,84.03,15986.0,62.0851,62.1073,62.0703,62.0999,15986.0
2017-12-11 11:10:00,84.02,84.03,83.98,83.99,30312.0,62.0925,62.0999,62.063,62.0703,30312.0
2017-12-11 11:15:00,83.99,83.99,83.93,83.95,33037.0,62.0703,62.0703,62.026,62.0408,33037.0
2017-12-11 11:20:00,83.94,83.95,83.88,83.89,21307.0,62.0334,62.0408,61.9891,61.9964,21307.0
2017-12-11 11:25:00,83.89,83.95,83.89,83.95,18090.0,61.9964,62.0408,61.9964,62.0408,18090.0
2017-12-11 11:30:00,83.94,83.95,83.9,83.93,39358.0,62.0334,62.0408,62.0038,62.026,39358.0
2017-12-11 11:35:00,83.94,84.03,83.92,84.01,24492.0,62.0334,62.0999,62.0186,62.0851,24492.0
2017-12-11 11:40:00,84.01,84.03,84.01,84.02,7843.0,62.0851,62.0999,62.0851,62.0925,7843.0
2017-12-11 11:45:00,84.03,84.04,83.98,83.98,359891.0,62.0999,62.1073,62.063,62.063,359891.0
2017-12-11 11:50:00,83.97,83.97,83.95,83.96,37799.0,62.0556,62.0556,62.0408,62.0482,37799.0
2017-12-11 11:55:00,83.97,83.97,83.93,83.94,25599.0,62.0556,62.0556,62.026,62.0334,25599.0
2017-12-11 12:00:00,83.94,84.0,83.94,83.97,21386.0,62.0334,62.0777,62.0334,62.0556,21386.0
2017-12-11 12:05:00,83.96,83.99,83.93,83.99,20624.0,62.0482,62.0703,62.026,62.0703,20624.0
2017-12-11 12:10:00,83.99,84.02,83.98,84.01,15949.0,62.0703,62.0925,62.063,62.0851,15949.0
2017-12-11 12:15:00,84.01,84.03,83.98,84.03,19151.0,62.0851,62.0999,62.063,62.0999,19151.0
2017-12-11 12:20:00,84.03,84.05,84.01,84.02,19953.0,62.0999,62.1147,62.0851,62.0925,19953.0
2017-12-11 12:25:00,84.03,84.05,84.01,84.02,19110.0,62.0999,62.1147,62.0851,62.0925,19110.0
2017-12-11 12:30:00,84.02,84.04,84.0,84.04,31067.0,62.0925,62.1073,62.0777,62.1073,31067.0
2017-12-11 12:35:00,84.03,84.05,84.03,84.05,9819.0,62.0999,62.1147,62.0999,62.1147,9819.0
2017-12-11 12:40:00,84.04,84.05,84.01,84.03,24682.0,62.1073,62.1147,62.0851,62.0999,24682.0
2017-12-11 12:45:00,84.03,84.05,84.02,84.03,39978.0,62.0999,62.1147,62.0925,62.0999,39978.0
2017-12-11 12:50:00,84.02,84.05,84.01,84.04,56819.0,62.0925,62.1147,62.0851,62.1073,56819.0
2017-12-11 12:55:00,84.04,84.06,84.01,84.01,34079.0,62.1073,62.1221,62.0851,62.0851,34079.0
2017-12-11 13:00:00,84.01,84.01,83.95,83.98,31138.0,62.0851,62.0851,62.0408,62.063,31138.0
2017-12-11 13:05:00,83.98,84.0,83.96,83.99,18765.0,62.063,62.0777,62.0482,62.0703,18765.0
2017-12-11 13:10:00,83.99,84.01,83.96,83.97,16970.0,62.0703,62.0851,62.0482,62.0556,16970.0
2017-12-11 13:15:00,83.96,83.98,83.94,83.95,24730.0,62.0482,62.063,62.0334,62.0408,24730.0
2017-12-11 13:20:00,83.96,83.96,83.93,83.95,18450.0,62.0482,62.0482,62.026,62.0408,18450.0
2017-12-11 13:25:00,83.95,83.95,83.9,83.92,56015.0,62.0408,62.0408,62.0038,62.0186,56015.0
2017-12-11 13:30:00,83.92,83.98,83.92,83.97,40153.0,62.0186,62.063,62.0186,62.0556,40153.0
2017-12-11 13:35:00,83.97,83.98,83.95,83.95,18959.0,62.0556,62.063,62.0408,62.0408,18959.0
2017-12-11 13:40:00,83.95,83.98,83.94,83.95,10843.0,62.0408,62.063,62.0334,62.0408,10843.0
2017-12-11 13:45:00,83.96,83.96,83.92,83.92,23278.0,62.0482,62.0482,62.0186,62.0186,23278.0
2017-12-11 13:50:00,83.92,83.96,83.91,83.94,31389.0,62.0186,62.0482,62.0112,62.0334,31389.0
2017-12-11 13:55:00,83.94,83.95,83.91,83.93,19392.0,62.0334,62.0408,62.0112,62.026,19392.0
2017-12-11 14:00:00,83.93,83.96,83.92,83.96,14714.0,62.026,62.0482,62.0186,62.0482,14714.0
2017-12-11 14:05:00,83.95,84.0,83.95,83.99,20999.0,62.0408,62.0777,62.0408,62.0703,20999.0
2017-12-11 14:10:00,83.98,83.99,83.95,83.96,32461.0,62.063,62.0703,62.0408,62.0482,32461.0
2017-12-11 14:15:00,83.96,83.97,83.92,83.94,18342.0,62.0482,62.0556,62.0186,62.0334,18342.0
2017-12-11 14:20:00,83.94,83.99,83.93,83.98,15307.0,62.0334,62.0703,62.026,62.063,15307.0
2017-12-11 14:25:00,83.98,84.0,83.97,83.98,18495.0,62.063,62.0777,62.0556,62.063,18495.0
2017-12-11 14:30:00,83.97,83.98,83.94,83.95,28360.0,62.0556,62.063,62.0334,62.0408,28360.0
2017-12-11 14:35:00,83.95,84.01,83.95,84.0,26150.0,62.0408,62.0851,62.0408,62.0777,26150.0
2017-12-11 14:40:00,83.99,84.03,83.99,84.01,21029.0,62.0703,62.0999,62.0703,62.0851,21029.0
2017-12-11 14:45:00,84.01,84.02,83.97,83.97,28733.0,62.0851,62.0925,62.0556,62.0556,28733.0
2017-12-11 14:50:00,83.97,84.0,83.96,83.97,59560.0,62.0556,62.0777,62.0482,62.0556,59560.0
2017-12-11 14:55:00,83.97,84.01,83.97,83.99,49709.0,62.0556,62.0851,62.0556,62.0703,49709.0
2017-12-11 15:00:00,83.98,84.0,83.97,83.98,35629.0,62.063,62.0777,62.0556,62.063,35629.0
2017-12-11 15:05:00,83.98,84.0,83.94,83.95,43334.0,62.063,62.0777,62.0334,62.0408,43334.0
2017-12-11 15:10:00,83.95,83.98,83.95,83.98,12801.0,62.0408,62.063,62.0408,62.063,12801.0
2017-12-11 15:15:00,83.98,83.98,83.94,83.95,48968.0,62.063,62.063,62.0334,62.0408,48968.0
2017-12-11 15:20:00,83.95,83.97,83.94,83.95,31398.0,62.0408,62.0556,62.0334,62.0408,31398.0
2017-12-11 15:25:00,83.95,83.99,83.94,83.98,27900.0,62.0408,62.0703,62.0334,62.063,27900.0
2017-12-11 15:30:00,83.98,83.99,83.94,83.94,55251.0,62.063,62.0703,62.0334,62.0334,55251.0
2017-12-11 15:35:00,83.94,83.98,83.94,83.97,32097.0,62.0334,62.063,62.0334,62.0556,32097.0
2017-12-11 15:40:00,83.96,83.97,83.94,83.95,41948.0,62.0482,62.0556,62.0334,62.0408,41948.0
2017-12-11 15:45:00,83.95,83.98,83.94,83.95,79752.0,62.0408,62.063,62.0334,62.0408,79752.0
2017-12-11 15:50:00,83.96,83.97,83.92,83.92,157245.0,62.0482,62.0556,62.0186,62.0186,157245.0
2017-12-11 15:55:00,83.92,84.01,83.92,84.0,408908.0,62.0186,62.0851,62.0186,62.0777,408908.0
2017-12-12 09:30:00,84.12,84.25,84.08,84.08,78696.0,62.1664,62.2625,62.1369,62.1369,78696.0
2017-12-12 09:35:00,84.09,84.13,83.98,83.99,89074.0,62.1442,62.1738,62.063,62.0703,89074.0
2017-12-12 09:40:00,83.99,84.01,83.88,83.89,64993.0,62.0703,62.0851,61.9891,61.9964,64993.0
2017-12-12 09:45:00,83.88,83.9,83.74,83.83,81885.0,61.9891,62.0038,61.8856,61.9521,81885.0
2017-12-12 09:50:00,83.81,83.95,83.81,83.95,35417.0,61.9373,62.0408,61.9373,62.0408,35417.0
2017-12-12 09:55:00,83.95,84.02,83.91,84.0,44948.0,62.0408,62.0925,62.0112,62.0777,44948.0
2017-12-12 10:00:00,83.99,84.08,83.99,84.07,37194.0,62.0703,62.1369,62.0703,62.1295,37194.0
2017-12-12 10:05:00,84.07,84.08,84.01,84.03,32659.0,62.1295,62.1369,62.0851,62.0999,32659.0
2017-12-12 10:10:00,84.02,84.13,84.02,84.11,53560.0,62.0925,62.1738,62.0925,62.159,53560.0
2017-12-12 10:15:00,84.1,84.18,84.08,84.11,63901.0,62.1516,62.2108,62.1369,62.159,63901.0
2017-12-12 10:20:00,84.12,84.23,84.11,84.23,73777.0,62.1664,62.2477,62.159,62.2477,73777.0
2017-12-12 10:25:00,84.22,84.29,84.2,84.28,83501.0,62.2403,62.292,62.2255,62.2847,83501.0
2017-12-12 10:30:00,84.29,84.31,84.24,84.25,44236.0,62.292,62.3068,62.2551,62.2625,44236.0
2017-12-12 10:35:00,84.25,84.29,84.2,84.29,27023.0,62.2625,62.292,62.2255,62.292,27023.0
2017-12-12 10:40:00,84.29,84.31,84.28,84.31,65941.0,62.292,62.3068,62.2847,62.3068,65941.0
2017-12-12 10:45:00,84.31,84.37,84.31,84.37,28824.0,62.3068,62.3512,62.3068,62.3512,28824.0
2017-12-12 10:50:00,84.37,84.39,84.35,84.37,76073.0,62.3512,62.366,62.3364,62.3512,76073.0
2017-12-12 10:55:00,84.38,84.43,84.36,84.42,22890.0,62.3586,62.3955,62.3438,62.3881,22890.0
2017-12-12 11:00:00,84.43,84.45,84.4,84.44,48803.0,62.3955,62.4103,62.3733,62.4029,48803.0
2017-12-12 11:05:00,84.45,84.45,84.39,84.4,61463.0,62.4103,62.4103,62.366,62.3733,61463.0
2017-12-12 11:10:00,84.4,84.43,84.38,84.43,22551.0,62.3733,62.3955,62.3586,62.3955,22551.0
2017-12-12 11:15:00,84.43,84.54,84.42,84.52,86111.0,62.3955,62.4768,62.3881,62.462,86111.0
2017-12-12 11:20:00,84.52,84.55,84.49,84.5,40039.0,62.462,62.4842,62.4399,62.4472,40039.0
2017-12-12 11:25:00,84.51,84.56,84.5,84.55,58162.0,62.4546,62.4916,62.4472,62.4842,58162.0
2017-12-12 11:30:00,84.54,84.57,84.48,84.51,61505.0,62.4768,62.499,62.4325,62.4546,61505.0
2017-12-12 11:35:00,84.51,84.51,84.47,84.49,43047.0,62.4546,62.4546,62.4251,62.4399,43047.0
2017-12-12 11:40:00,84.49,84.51,84.47,84.5,24948.0,62.4399,62.4546,62.4251,62.4472,24948.0
2017-12-12 11:45:00,84.51,84.51,84.42,84.42,381810.0,62.4546,62.4546,62.3881,62.3881,381810.0
2017-12-12 11:50:00,84.42,84.44,84.38,84.42,66531.0,62.3881,62.4029,62.3586,62.3881,66531.0
2017-12-12 11:55:00,84.42,84.45,84.42,84.43,41829.0,62.3881,62.4103,62.3881,62.3955,41829.0
2017-12-12 12:00:00,84.44,84.45,84.38,84.4,29174.0,62.4029,62.4103,62.3586,62.3733,29174.0
2017-12-12 12:05:00,84.41,84.44,84.34,84.35,30644.0,62.3807,62.4029,62.329,62.3364,30644.0
2017-12-12 12:10:00,84.36,84.43,84.35,84.41,38893.0,62.3438,62.3955,62.3364,62.3807,38893.0
2017-12-12 12:15:00,84.41,84.49,84.4,84.47,67796.0,62.3807,62.4399,62.3733,62.4251,67796.0
2017-12-12 12:20:00,84.47,84.49,84.44,84.45,21070.0,62.4251,62.4399,62.4029,62.4103,21070.0
2017-12-12 12:25:00,84.45,84.46,84.37,84.41,50192.0,62.4103,62.4177,62.3512,62.3807,50192.0
2017-12-12 12:30:00,84.41,84.42,84.38,84.39,53431.0,62.3807,62.3881,62.3586,62.366,53431.0
2017-12-12 12:35:00,84.38,84.42,84.37,84.42,25761.0,62.3586,62.3881,62.3512,62.3881,25761.0
2017-12-12 12:40:00,84.42,84.44,84.4,84.42,19439.0,62.3881,62.4029,62.3733,62.3881,19439.0
2017-12-12 12:45:00,84.42,84.46,84.4,84.45,15070.0,62.3881,62.4177,62.3733,62.4103,15070.0
2017-12-12 12:50:00,84.45,84.46,84.41,84.43,21170.0,62.4103,62.4177,62.3807,62.3955,21170.0
2017-12-12 12:55:00,84.43,84.46,84.42,84.43,19649.0,62.3955,62.4177,62.3881,62.3955,19649.0
2017-12-12 13:00:00,84.43,84.46,84.41,84.41,35272.0,62.3955,62.4177,62.3807,62.3807,35272.0
2017-12-12 13:05:00,84.42,84.45,84.41,84.45,37407.0,62.3881,62.4103,62.3807,62.4103,37407.0
2017-12-12 13:10:00,84.45,84.5,84.44,84.49,44464.0,62.4103,62.4472,62.4029,62.4399,44464.0
2017-12-12 13:15:00,84.48,84.49,84.46,84.47,17533.0,62.4325,62.4399,62.4177,62.4251,17533.0
2017-12-12 13:20:00,84.47,84.5,84.44,84.47,60692.0,62.4251,62.4472,62.4029,62.4251,60692.0
2017-12-12 13:25:00,84.48,84.51,84.46,84.48,25483.0,62.4325,62.4546,62.4177,62.4325,25483.0
2017-12-12 13:30:00,84.48,84.5,84.47,84.48,25588.0,62.4325,62.4472,62.4251,62.4325,25588.0
2017-12-12 13:35:00,84.49,84.5,84.45,84.46,24411.0,62.4399,62.4472,62.4103,62.4177,24411.0
2017-12-12 13:40:00,84.47,84.48,84.44,84.45,38813.0,62.4251,62.4325,62.4029,62.4103,38813.0
2017-12-12 13:45:00,84.45,84.49,84.44,84.47,78781.0,62.4103,62.4399,62.4029,62.4251,78781.0
2017-12-12 13:50:00,84.48,84.51,84.46,84.51,32769.0,62.4325,62.4546,62.4177,62.4546,32769.0
2017-12-12 13:55:00,84.5,84.53,84.49,84.53,31025.0,62.4472,62.4694,62.4399,62.4694,31025.0
2017-12-12 14:00:00,84.53,84.56,84.52,84.54,19087.0,62.4694,62.4916,62.462,62.4768,19087.0
2017-12-12 14:05:00,84.54,84.54,84.51,84.53,21355.0,62.4768,62.4768,62.4546,62.4694,21355.0
2017-12-12 14:10:00,84.53,84.56,84.52,84.52,22533.0,62.4694,62.4916,62.462,62.462,22533.0
2017-12-12 14:15:00,84.53,84.57,84.52,84.57,30830.0,62.4694,62.499,62.462,62.499,30830.0
2017-12-12 14:20:00,84.57,84.62,84.56,84.62,20692.0,62.499,62.5359,62.4916,62.5359,20692.0
2017-12-12 14:25:00,84.61,84.63,84.59,84.63,20691.0,62.5285,62.5433,62.5138,62.5433,20691.0
2017-12-12 14:30:00,84.63,84.64,84.6,84.61,47596.0,62.5433,62.5507,62.5211,62.5285,47596.0
2017-12-12 14:35:00,84.61,84.65,84.59,84.62,52315.0,62.5285,62.5581,62.5138,62.5359,52315.0
2017-12-12 14:40:00,84.62,84.66,84.61,84.64,73071.0,62.5359,62.5655,62.5285,62.5507,73071.0
2017-12-12 14:45:00,84.64,84.64,84.6,84.61,41645.0,62.5507,62.5507,62.5211,62.5285,41645.0
2017-12-12 14:50:00,84.62,84.63,84.55,84.56,37774.0,62.5359,62.5433,62.4842,62.4916,37774.0
2017-12-12 14:55:00,84.56,84.59,84.54,84.56,43999.0,62.4916,62.5138,62.4768,62.4916,43999.0
2017-12-12 15:00:00,84.55,84.56,84.5,84.51,38634.0,62.4842,62.4916,62.4472,62.4546,38634.0
2017-12-12 15:05:00,84.51,84.55,84.49,84.54,42678.0,62.4546,62.4842,62.4399,62.4768,42678.0
2017-12-12 15:10:00,84.54,84.55,84.51,84.53,54656.0,62.4768,62.4842,62.4546,62.4694,54656.0
2017-12-12 15:15:00,84.53,84.54,84.45,84.47,39091.0,62.4694,62.4768,62.4103,62.4251,39091.0
2017-12-12 15:20:00,84.47,84.48,84.41,84.48,137615.0,62.4251,62.4325,62.3807,62.4325,137615.0
2017-12-12 15:25:00,84.48,84.5,84.45,84.48,116486.0,62.4325,62.4472,62.4103,62.4325,116486.0
2017-12-12 15:30:00,84.48,84.48,84.42,84.43,65390.0,62.4325,62.4325,62.3881,62.3955,65390.0
2017-12-12 15:35:00,84.44,84.47,84.43,84.44,50192.0,62.4029,62.4251,62.3955,62.4029,50192.0
2017-12-12 15:40:00,84.44,84.49,84.44,84.48,61381.0,62.4029,62.4399,62.4029,62.4325,61381.0
2017-12-12 15:45:00,84.48,84.49,84.43,84.45,141836.0,62.4325,62.4399,62.3955,62.4103,141836.0
2017-12-12 15:50:00,84.44,84.45,84.41,84.42,100327.0,62.4029,62.4103,62.3807,62.3881,100327.0
2017-12-12 15:55:00,84.42,84.44,84.41,84.44,276901.0,62.3881,62.4029,62.3807,62.4029,276901.0
2017-12-13 09:30:00,84.62,84.92,84.46,84.87,125852.0,62.5359,62.7576,62.4177,62.7207,125852.0
2017-12-13 09:35:00,84.88,84.97,84.85,84.92,55185.0,62.7281,62.7946,62.7059,62.7576,55185.0
2017-12-13 09:40:00,84.9,84.94,84.83,84.86,49841.0,62.7429,62.7724,62.6911,62.7133,49841.0
2017-12-13 09:45:00,84.85,84.87,84.75,84.8,37347.0,62.7059,62.7207,62.632,62.669,37347.0
2017-12-13 09:50:00,84.8,84.82,84.66,84.69,46503.0,62.669,62.6837,62.5655,62.5877,46503.0
2017-12-13 09:55:00,84.68,84.68,84.61,84.64,15405.0,62.5803,62.5803,62.5285,62.5507,15405.0
2017-12-13 10:00:00,84.65,84.73,84.63,84.7,21890.0,62.5581,62.6172,62.5433,62.595,21890.0
2017-12-13 10:05:00,84.7,84.73,84.67,84.72,23516.0,62.595,62.6172,62.5729,62.6098,23516.0
2017-12-13 10:10:00,84.72,84.78,84.72,84.78,17439.0,62.6098,62.6542,62.6098,62.6542,17439.0
2017-12-13 10:15:00,84.76,84.77,84.68,84.71,25322.0,62.6394,62.6468,62.5803,62.6024,25322.0
2017-12-13 10:20:00,84.7,84.71,84.54,84.55,14550.0,62.595,62.6024,62.4768,62.4842,14550.0
2017-12-13 10:25:00,84.55,84.58,84.48,84.48,25251.0,62.4842,62.5064,62.4325,62.4325,25251.0
2017-12-13 10:30:00,84.47,84.54,84.46,84.5,16667.0,62.4251,62.4768,62.4177,62.4472,16667.0
2017-12-13 10:35:00,84.5,84.56,84.48,84.49,27660.0,62.4472,62.4916,62.4325,62.4399,27660.0
2017-12-13 10:40:00,84.5,84.6,84.49,84.56,70994.0,62.4472,62.5211,62.4399,62.4916,70994.0
2017-12-13 10:45:00,84.55,84.56,84.5,84.55,23006.0,62.4842,62.4916,62.4472,62.4842,23006.0
2017-12-13 10:50:00,84.56,84.57,84.5,84.57,28094.0,62.4916,62.499,62.4472,62.499,28094.0
2017-12-13 10:55:00,84.58,84.62,84.54,84.56,25263.0,62.5064,62.5359,62.4768,62.4916,25263.0
2017-12-13 11:00:00,84.55,84.59,84.5,84.52,50838.0,62.4842,62.5138,62.4472,62.462,50838.0
2017-12-13 11:05:00,84.51,84.57,84.5,84.51,20881.0,62.4546,62.499,62.4472,62.4546,20881.0
2017-12-13 11:10:00,84.5,84.52,84.49,84.51,23028.0,62.4472,62.462,62.4399,62.4546,23028.0
2017-12-13 11:15:00,84.52,84.57,84.51,84.57,25075.0,62.462,62.499,62.4546,62.499,25075.0
2017-12-13 11:20:00,84.56,84.58,84.54,84.56,18840.0,62.4916,62.5064,62.4768,62.4916,18840.0
2017-12-13 11:25:00,84.55,84.56,84.5,84.51,18367.0,62.4842,62.4916,62.4472,62.4546,18367.0
2017-12-13 11:30:00,84.52,84.56,84.51,84.55,11263.0,62.462,62.4916,62.4546,62.4842,11263.0
2017-12-13 11:35:00,84.56,84.59,84.55,84.56,23788.0,62.4916,62.5138,62.4842,62.4916,23788.0
2017-12-13 11:40:00,84.57,84.59,84.56,84.57,86477.0,62.499,62.5138,62.4916,62.499,86477.0
2017-12-13 11:45:00,84.56,84.59,84.52,84.55,46554.0,62.4916,62.5138,62.462,62.4842,46554.0
2017-12-13 11:50:00,84.56,84.61,84.54,84.59,29468.0,62.4916,62.5285,62.4768,62.5138,29468.0
2017-12-13 11:55:00,84.59,84.62,84.55,84.6,50431.0,62.5138,62.5359,62.4842,62.5211,50431.0
2017-12-13 12:00:00,84.59,84.6,84.55,84.55,25936.0,62.5138,62.5211,62.4842,62.4842,25936.0
2017-12-13 12:05:00,84.56,84.57,84.51,84.52,18064.0,62.4916,62.499,62.4546,62.462,18064.0
2017-12-13 12:10:00,84.52,84.55,84.5,84.51,17668.0,62.462,62.4842,62.4472,62.4546,17668.0
2017-12-13 12:15:00,84.51,84.51,84.46,84.47,24979.0,62.4546,62.4546,62.4177,62.4251,24979.0
2017-12-13 12:20:00,84.47,84.49,84.46,84.46,18440.0,62.4251,62.4399,62.4177,62.4177,18440.0
2017-12-13 12:25:00,84.47,84.5,84.46,84.49,26907.0,62.4251,62.4472,62.4177,62.4399,26907.0
2017-12-13 12:30:00,84.5,84.5,84.46,84.47,16850.0,62.4472,62.4472,62.4177,62.4251,16850.0
2017-12-13 12:35:00,84.46,84.48,84.44,84.45,32333.0,62.4177,62.4325,62.4029,62.4103,32333.0
2017-12-13 12:40:00,84.44,84.46,84.41,84.46,22464.0,62.4029,62.4177,62.3807,62.4177,22464.0
2017-12-13 12:45:00,84.46,84.47,84.44,84.45,13797.0,62.4177,62.4251,62.4029,62.4103,13797.0
2017-12-13 12:50:00,84.45,84.47,84.42,84.45,48002.0,62.4103,62.4251,62.3881,62.4103,48002.0
2017-12-13 12:55:00,84.46,84.47,84.44,84.46,14819.0,62.4177,62.4251,62.4029,62.4177,14819.0
2017-12-13 13:00:00,84.46,84.51,84.45,84.5,24325.0,62.4177,62.4546,62.4103,62.4472,24325.0
2017-12-13 13:05:00,84.5,84.53,84.49,84.51,37266.0,62.4472,62.4694,62.4399,62.4546,37266.0
2017-12-13 13:10:00,84.51,84.54,84.49,84.5,31589.0,62.4546,62.4768,62.4399,62.4472,31589.0
2017-12-13 13:15:00,84.49,84.5,84.45,84.47,27284.0,62.4399,62.4472,62.4103,62.4251,27284.0
2017-12-13 13:20:00,84.47,84.48,84.44,84.47,15567.0,62.4251,62.4325,62.4029,62.4251,15567.0
2017-12-13 13:25:00,84.48,84.51,84.47,84.49,24892.0,62.4325,62.4546,62.4251,62.4399,24892.0
2017-12-13 13:30:00,84.48,84.52,84.46,84.51,61932.0,62.4325,62.462,62.4177,62.4546,61932.0
2017-12-13 13:35:00,84.51,84.57,84.5,84.53,46930.0,62.4546,62.499,62.4472,62.4694,46930.0
2017-12-13 13:40:00,84.52,84.54,84.49,84.51,17132.0,62.462,62.4768,62.4399,62.4546,17132.0
2017-12-13 13:45:00,84.5,84.59,84.5,84.59,38724.0,62.4472,62.5138,62.4472,62.5138,38724.0
2017-12-13 13:50:00,84.59,84.64,84.53,84.53,36843.0,62.5138,62.5507,62.4694,62.4694,36843.0
2017-12-13 13:55:00,84.53,84.56,84.48,84.5,31876.0,62.4694,62.4916,62.4325,62.4472,31876.0
2017-12-13 14:00:00,84.57,84.79,84.52,84.67,45063.0,62.499,62.6616,62.462,62.5729,45063.0
2017-12-13 14:05:00,84.66,84.75,84.62,84.75,22835.0,62.5655,62.632,62.5359,62.632,22835.0
2017-12-13 14:10:00,84.75,84.8,84.7,84.74,63803.0,62.632,62.669,62.595,62.6246,63803.0
2017-12-13 14:15:00,84.73,84.74,84.66,84.68,29060.0,62.6172,62.6246,62.5655,62.5803,29060.0
2017-12-13 14:20:00,84.69,84.72,84.65,84.69,32288.0,62.5877,62.6098,62.5581,62.5877,32288.0
2017-12-13 14:25:00,84.7,84.72,84.64,84.64,29509.0,62.595,62.6098,62.5507,62.5507,29509.0
2017-12-13 14:30:00,84.65,84.73,84.65,84.71,18785.0,62.5581,62.6172,62.5581,62.6024,18785.0
2017-12-13 14:35:00,84.71,84.72,84.67,84.7,27641.0,62.6024,62.6098,62.5729,62.595,27641.0
2017-12-13 14:40:00,84.69,84.76,84.68,84.72,34052.0,62.5877,62.6394,62.5803,62.6098,34052.0
2017-12-13 14:45:00,84.72,84.76,84.69,84.7,24478.0,62.6098,62.6394,62.5877,62.595,24478.0
2017-12-13 14:50:00,84.71,84.76,84.71,84.74,35073.0,62.6024,62.6394,62.6024,62.6246,35073.0
2017-12-13 14:55:00,84.75,84.82,84.74,84.81,165152.0,62.632,62.6837,62.6246,62.6763,165152.0
2017-12-13 15:00:00,84.8,84.81,84.75,84.75,61273.0,62.669,62.6763,62.632,62.632,61273.0
2017-12-13 15:05:00,84.74,84.74,84.63,84.64,64447.0,62.6246,62.6246,62.5433,62.5507,64447.0
2017-12-13 15:10:00,84.64,84.66,84.62,84.66,37190.0,62.5507,62.5655,62.5359,62.5655,37190.0
2017-12-13 15:15:00,84.66,84.66,84.63,84.65,40207.0,62.5655,62.5655,62.5433,62.5581,40207.0
2017-12-13 15:20:00,84.65,84.68,84.62,84.64,62155.0,62.5581,62.5803,62.5359,62.5507,62155.0
2017-12-13 15:25:00,84.63,84.66,84.6,84.65,81706.0,62.5433,62.5655,62.5211,62.5581,81706.0
2017-12-13 15:30:00,84.64,84.65,84.61,84.62,84829.0,62.5507,62.5581,62.5285,62.5359,84829.0
2017-12-13 15:35:00,84.62,84.66,84.6,84.6,104843.0,62.5359,62.5655,62.5211,62.5211,104843.0
2017-12-13 15:40:00,84.6,84.64,84.58,84.64,123805.0,62.5211,62.5507,62.5064,62.5507,123805.0
2017-12-13 15:45:00,84.64,84.69,84.64,84.68,121287.0,62.5507,62.5877,62.5507,62.5803,121287.0
2017-12-13 15:50:00,84.67,84.68,84.58,84.59,116580.0,62.5729,62.5803,62.5064,62.5138,116580.0
2017-12-13 15:55:00,84.58,84.63,84.54,84.58,461054.0,62.5064,62.5433,62.4768,62.5064,461054.0
2017-12-14 09:30:00,84.62,84.68,84.53,84.54,63851.0,62.5359,62.5803,62.4694,62.4768,63851.0
2017-12-14 09:35:00,84.53,84.56,84.38,84.41,28739.0,62.4694,62.4916,62.3586,62.3807,28739.0
2017-12-14 09:40:00,84.41,84.51,84.38,84.51,14543.0,62.3807,62.4546,62.3586,62.4546,14543.0
2017-12-14 09:45:00,84.51,84.61,84.49,84.6,19646.0,62.4546,62.5285,62.4399,62.5211,19646.0
2017-12-14 09:50:00,84.6,84.69,84.6,84.66,38568.0,62.5211,62.5877,62.5211,62.5655,38568.0
2017-12-14 09:55:00,84.66,84.72,84.57,84.58,46705.0,62.5655,62.6098,62.499,62.5064,46705.0
2017-12-14 10:00:00,84.55,84.63,84.55,84.59,31308.0,62.4842,62.5433,62.4842,62.5138,31308.0
2017-12-14 10:05:00,84.59,84.65,84.59,84.64,17586.0,62.5138,62.5581,62.5138,62.5507,17586.0
2017-12-14 10:10:00,84.64,84.65,84.6,84.62,19521.0,62.5507,62.5581,62.5211,62.5359,19521.0
2017-12-14 10:15:00,84.62,84.67,84.62,84.67,8669.0,62.5359,62.5729,62.5359,62.5729,8669.0
2017-12-14 10:20:00,84.66,84.69,84.62,84.63,13347.0,62.5655,62.5877,62.5359,62.5433,13347.0
2017-12-14 10:25:00,84.64,84.74,84.63,84.73,24965.0,62.5507,62.6246,62.5433,62.6172,24965.0
2017-12-14 10:30:00,84.73,84.81,84.71,84.77,17861.0,62.6172,62.6763,62.6024,62.6468,17861.0
2017-12-14 10:35:00,84.77,84.82,84.76,84.78,15299.0,62.6468,62.6837,62.6394,62.6542,15299.0
2017-12-14 10:40:00,84.78,84.82,84.77,84.78,15063.0,62.6542,62.6837,62.6468,62.6542,15063.0
2017-12-14 10:45:00,84.79,84.88,84.79,84.87,62617.0,62.6616,62.7281,62.6616,62.7207,62617.0
2017-12-14 10:50:00,84.87,84.87,84.8,84.8,48218.0,62.7207,62.7207,62.669,62.669,48218.0
2017-12-14 10:55:00,84.8,84.84,84.77,84.8,40130.0,62.669,62.6985,62.6468,62.669,40130.0
2017-12-14 11:00:00,84.81,84.82,84.78,84.8,15920.0,62.6763,62.6837,62.6542,62.669,15920.0
2017-12-14 11:05:00,84.8,84.82,84.74,84.75,76771.0,62.669,62.6837,62.6246,62.632,76771.0
2017-12-14 11:10:00,84.75,84.79,84.74,84.78,14921.0,62.632,62.6616,62.6246,62.6542,14921.0
2017-12-14 11:15:00,84.76,84.8,84.72,84.77,15884.0,62.6394,62.669,62.6098,62.6468,15884.0
2017-12-14 11:20:00,84.77,84.8,84.73,84.75,16225.0,62.6468,62.669,62.6172,62.632,16225.0
2017-12-14 11:25:00,84.75,84.78,84.72,84.73,192592.0,62.632,62.6542,62.6098,62.6172,192592.0
2017-12-14 11:30:00,84.74,84.77,84.72,84.77,30900.0,62.6246,62.6468,62.6098,62.6468,30900.0
2017-12-14 11:35:00,84.76,84.8,84.75,84.8,23533.0,62.6394,62.669,62.632,62.669,23533.0
2017-12-14 11:40:00,84.79,84.85,84.78,84.82,18835.0,62.6616,62.7059,62.6542,62.6837,18835.0
2017-12-14 11:45:00,84.82,84.83,84.76,84.78,201248.0,62.6837,62.6911,62.6394,62.6542,201248.0
2017-12-14 11:50:00,84.77,84.78,84.74,84.75,21694.0,62.6468,62.6542,62.6246,62.632,21694.0
2017-12-14 11:55:00,84.75,84.79,84.73,84.79,14737.0,62.632,62.6616,62.6172,62.6616,14737.0
2017-12-14 12:00:00,84.79,84.82,84.77,84.81,85273.0,62.6616,62.6837,62.6468,62.6763,85273.0
2017-12-14 12:05:00,84.81,84.83,84.78,84.83,37130.0,62.6763,62.6911,62.6542,62.6911,37130.0
2017-12-14 12:10:00,84.83,84.83,84.78,84.81,55380.0,62.6911,62.6911,62.6542,62.6763,55380.0
2017-12-14 12:15:00,84.82,84.84,84.81,84.83,36149.0,62.6837,62.6985,62.6763,62.6911,36149.0
2017-12-14 12:20:00,84.83,84.85,84.81,84.82,17847.0,62.6911,62.7059,62.6763,62.6837,17847.0
2017-12-14 12:25:00,84.82,84.85,84.8,84.83,44823.0,62.6837,62.7059,62.669,62.6911,44823.0
2017-12-14 12:30:00,84.83,84.84,84.8,84.81,52398.0,62.6911,62.6985,62.669,62.6763,52398.0
2017-12-14 12:35:00,84.8,84.82,84.79,84.81,31722.0,62.669,62.6837,62.6616,62.6763,31722.0
2017-12-14 12:40:00,84.81,84.84,84.8,84.84,15394.0,62.6763,62.6985,62.669,62.6985,15394.0
2017-12-14 12:45:00,84.84,84.84,84.81,84.84,20776.0,62.6985,62.6985,62.6763,62.6985,20776.0
2017-12-14 12:50:00,84.84,84.85,84.78,84.79,33456.0,62.6985,62.7059,62.6542,62.6616,33456.0
2017-12-14 12:55:00,84.79,84.82,84.77,84.79,35681.0,62.6616,62.6837,62.6468,62.6616,35681.0
2017-12-14 13:00:00,84.79,84.81,84.78,84.78,15262.0,62.6616,62.6763,62.6542,62.6542,15262.0
2017-12-14 13:05:00,84.78,84.82,84.77,84.8,19954.0,62.6542,62.6837,62.6468,62.669,19954.0
2017-12-14 13:10:00,84.79,84.81,84.74,84.75,76464.0,62.6616,62.6763,62.6246,62.632,76464.0
2017-12-14 13:15:00,84.75,84.84,84.75,84.8,53655.0,62.632,62.6985,62.632,62.669,53655.0
2017-12-14 13:20:00,84.79,84.81,84.78,84.79,16045.0,62.6616,62.6763,62.6542,62.6616,16045.0
2017-12-14 13:25:00,84.78,84.79,84.76,84.79,10242.0,62.6542,62.6616,62.6394,62.6616,10242.0
2017-12-14 13:30:00,84.79,84.81,84.76,84.77,14393.0,62.6616,62.6763,62.6394,62.6468,14393.0
2017-12-14 13:35:00,84.77,84.78,84.75,84.76,7422.0,62.6468,62.6542,62.632,62.6394,7422.0
2017-12-14 13:40:00,84.76,84.76,84.7,84.71,21566.0,62.6394,62.6394,62.595,62.6024,21566.0
2017-12-14 13:45:00,84.71,84.73,84.7,84.71,25420.0,62.6024,62.6172,62.595,62.6024,25420.0
2017-12-14 13:50:00,84.71,84.72,84.62,84.63,73698.0,62.6024,62.6098,62.5359,62.5433,73698.0
2017-12-14 13:55:00,84.63,84.64,84.58,84.59,63241.0,62.5433,62.5507,62.5064,62.5138,63241.0
2017-12-14 14:00:00,84.59,84.59,84.56,84.58,11798.0,62.5138,62.5138,62.4916,62.5064,11798.0
2017-12-14 14:05:00,84.59,84.65,84.58,84.65,13496.0,62.5138,62.5581,62.5064,62.5581,13496.0
2017-12-14 14:10:00,84.64,84.64,84.6,84.63,21064.0,62.5507,62.5507,62.5211,62.5433,21064.0
2017-12-14 14:15:00,84.63,84.64,84.6,84.62,53821.0,62.5433,62.5507,62.5211,62.5359,53821.0
2017-12-14 14:20:00,84.62,84.64,84.57,84.59,14813.0,62.5359,62.5507,62.499,62.5138,14813.0
2017-12-14 14:25:00,84.59,84.62,84.52,84.52,118041.0,62.5138,62.5359,62.462,62.462,118041.0
2017-12-14 14:30:00,84.52,84.54,84.48,84.48,97981.0,62.462,62.4768,62.4325,62.4325,97981.0
2017-12-14 14:35:00,84.48,84.54,84.46,84.54,116762.0,62.4325,62.4768,62.4177,62.4768,116762.0
2017-12-14 14:40:00,84.53,84.54,84.47,84.49,68244.0,62.4694,62.4768,62.4251,62.4399,68244.0
2017-12-14 14:45:00,84.49,84.53,84.48,84.5,95286.0,62.4399,62.4694,62.4325,62.4472,95286.0
2017-12-14 14:50:00,84.5,84.56,84.49,84.54,138361.0,62.4472,62.4916,62.4399,62.4768,138361.0
2017-12-14 14:55:00,84.54,84.6,84.54,84.59,18476.0,62.4768,62.5211,62.4768,62.5138,18476.0
2017-12-14 15:00:00,84.58,84.58,84.51,84.53,21339.0,62.5064,62.5064,62.4546,62.4694,21339.0
2017-12-14 15:05:00,84.53,84.57,84.51,84.56,24205.0,62.4694,62.499,62.4546,62.4916,24205.0
2017-12-14 15:10:00,84.55,84.57,84.52,84.52,98912.0,62.4842,62.499,62.462,62.462,98912.0
2017-12-14 15:15:00,84.51,84.52,84.46,84.47,56317.0,62.4546,62.462,62.4177,62.4251,56317.0
2017-12-14 15:20:00,84.48,84.5,84.47,84.5,163702.0,62.4325,62.4472,62.4251,62.4472,163702.0
2017-12-14 15:25:00,84.5,84.54,84.49,84.54,27254.0,62.4472,62.4768,62.4399,62.4768,27254.0
2017-12-14 15:30:00,84.54,84.59,84.53,84.59,31848.0,62.4768,62.5138,62.4694,62.5138,31848.0
2017-12-14 15:35:00,84.59,84.63,84.58,84.59,35485.0,62.5138,62.5433,62.5064,62.5138,35485.0
2017-12-14 15:40:00,84.59,84.6,84.57,84.59,99629.0,62.5138,62.5211,62.499,62.5138,99629.0
2017-12-14 15:45:00,84.58,84.58,84.53,84.56,29566.0,62.5064,62.5064,62.4694,62.4916,29566.0
2017-12-14 15:50:00,84.56,84.57,84.51,84.57,476786.0,62.4916,62.499,62.4546,62.499,476786.0
2017-12-14 15:55:00,84.56,84.58,84.54,84.55,349244.0,62.4916,62.5064,62.4768,62.4842,349244.0
2017-12-15 09:30:00,84.66,84.98,84.63,84.96,125582.0,62.5655,62.802,62.5433,62.7872,125582.0
2017-12-15 09:35:00,84.94,85.09,84.92,85.02,107373.0,62.7724,62.8833,62.7576,62.8315,107373.0
2017-12-15 09:40:00,85.02,85.03,84.8,84.82,75170.0,62.8315,62.8389,62.669,62.6837,75170.0
2017-12-15 09:45:00,84.81,84.88,84.7,84.88,33178.0,62.6763,62.7281,62.595,62.7281,33178.0
2017-12-15 09:50:00,84.87,84.91,84.8,84.89,39685.0,62.7207,62.7502,62.669,62.7355,39685.0
2017-12-15 09:55:00,84.89,84.92,84.8,84.85,34112.0,62.7355,62.7576,62.669,62.7059,34112.0
2017-12-15 10:00:00,84.86,84.93,84.85,84.92,24061.0,62.7133,62.765,62.7059,62.7576,24061.0
2017-12-15 10:05:00,84.93,85.04,84.93,84.95,46171.0,62.765,62.8463,62.765,62.7798,46171.0
2017-12-15 10:10:00,84.96,84.99,84.93,84.98,29774.0,62.7872,62.8094,62.765,62.802,29774.0
2017-12-15 10:15:00,84.99,85.05,84.95,85.0,33574.0,62.8094,62.8537,62.7798,62.8168,33574.0
2017-12-15 10:20:00,84.99,85.05,84.94,84.95,32848.0,62.8094,62.8537,62.7724,62.7798,32848.0
2017-12-15 10:25:00,84.95,85.05,84.95,85.03,34327.0,62.7798,62.8537,62.7798,62.8389,34327.0
2017-12-15 10:30:00,85.02,85.08,85.01,85.07,43601.0,62.8315,62.8759,62.8241,62.8685,43601.0
2017-12-15 10:35:00,85.07,85.09,84.99,85.02,19940.0,62.8685,62.8833,62.8094,62.8315,19940.0
2017-12-15 10:40:00,85.02,85.06,84.97,85.01,18217.0,62.8315,62.8611,62.7946,62.8241,18217.0
2017-12-15 10:45:00,85.01,85.03,84.97,85.02,21531.0,62.8241,62.8389,62.7946,62.8315,21531.0
2017-12-15 10:50:00,85.02,85.07,85.0,85.0,18468.0,62.8315,62.8685,62.8168,62.8168,18468.0
2017-12-15 10:55:00,85.0,85.02,84.95,84.98,18667.0,62.8168,62.8315,62.7798,62.802,18667.0
2017-12-15 11:00:00,84.99,85.03,84.99,84.99,9526.0,62.8094,62.8389,62.8094,62.8094,9526.0
2017-12-15 11:05:00,84.98,85.02,84.96,85.02,38032.0,62.802,62.8315,62.7872,62.8315,38032.0
2017-12-15 11:10:00,85.02,85.06,85.0,85.04,25469.0,62.8315,62.8611,62.8168,62.8463,25469.0
2017-12-15 11:15:00,85.06,85.07,84.99,85.0,70442.0,62.8611,62.8685,62.8094,62.8168,70442.0
2017-12-15 11:20:00,85.0,85.06,84.99,85.03,15133.0,62.8168,62.8611,62.8094,62.8389,15133.0
2017-12-15 11:25:00,85.04,85.13,85.03,85.13,31878.0,62.8463,62.9128,62.8389,62.9128,31878.0
2017-12-15 11:30:00,85.12,85.21,85.12,85.2,23088.0,62.9054,62.9719,62.9054,62.9646,23088.0
2017-12-15 11:35:00,85.2,85.2,85.14,85.14,13323.0,62.9646,62.9646,62.9202,62.9202,13323.0
2017-12-15 11:40:00,85.14,85.14,85.02,85.02,535013.0,62.9202,62.9202,62.8315,62.8315,535013.0
2017-12-15 11:45:00,85.03,85.06,85.01,85.05,156035.0,62.8389,62.8611,62.8241,62.8537,156035.0
2017-12-15 11:50:00,85.04,85.06,85.02,85.03,47904.0,62.8463,62.8611,62.8315,62.8389,47904.0
2017-12-15 11:55:00,85.03,85.05,85.0,85.05,171620.0,62.8389,62.8537,62.8168,62.8537,171620.0
2017-12-15 12:00:00,85.03,85.07,85.02,85.03,25467.0,62.8389,62.8685,62.8315,62.8389,25467.0
2017-12-15 12:05:00,85.04,85.04,85.01,85.03,43680.0,62.8463,62.8463,62.8241,62.8389,43680.0
2017-12-15 12:10:00,85.02,85.04,85.01,85.03,56497.0,62.8315,62.8463,62.8241,62.8389,56497.0
2017-12-15 12:15:00,85.03,85.04,85.01,85.03,42961.0,62.8389,62.8463,62.8241,62.8389,42961.0
2017-12-15 12:20:00,85.02,85.03,85.01,85.03,49757.0,62.8315,62.8389,62.8241,62.8389,49757.0
2017-12-15 12:25:00,85.03,85.1,85.02,85.1,12528.0,62.8389,62.8907,62.8315,62.8907,12528.0
2017-12-15 12:30:00,85.1,85.14,85.07,85.13,54538.0,62.8907,62.9202,62.8685,62.9128,54538.0
2017-12-15 12:35:00,85.13,85.15,85.11,85.13,23650.0,62.9128,62.9276,62.898,62.9128,23650.0
2017-12-15 12:40:00,85.13,85.13,85.09,85.13,30846.0,62.9128,62.9128,62.8833,62.9128,30846.0
2017-12-15 12:45:00,85.13,85.17,85.13,85.17,25326.0,62.9128,62.9424,62.9128,62.9424,25326.0
2017-12-15 12:50:00,85.17,85.18,85.01,85.02,53165.0,62.9424,62.9498,62.8241,62.8315,53165.0
2017-12-15 12:55:00,85.02,85.04,85.0,85.02,18529.0,62.8315,62.8463,62.8168,62.8315,18529.0
2017-12-15 13:00:00,85.02,85.04,85.02,85.03,14143.0,62.8315,62.8463,62.8315,62.8389,14143.0
2017-12-15 13:05:00,85.03,85.12,85.03,85.11,50498.0,62.8389,62.9054,62.8389,62.898,50498.0
2017-12-15 13:10:00,85.1,85.1,85.08,85.09,14053.0,62.8907,62.8907,62.8759,62.8833,14053.0
2017-12-15 13:15:00,85.09,85.11,85.07,85.09,16389.0,62.8833,62.898,62.8685,62.8833,16389.0
2017-12-15 13:20:00,85.1,85.11,85.08,85.11,14080.0,62.8907,62.898,62.8759,62.898,14080.0
2017-12-15 13:25:00,85.1,85.13,85.1,85.13,14875.0,62.8907,62.9128,62.8907,62.9128,14875.0
2017-12-15 13:30:00,85.13,85.14,85.1,85.12,25439.0,62.9128,62.9202,62.8907,62.9054,25439.0
2017-12-15 13:35:00,85.12,85.12,85.07,85.09,26858.0,62.9054,62.9054,62.8685,62.8833,26858.0
2017-12-15 13:40:00,85.09,85.1,85.07,85.09,17348.0,62.8833,62.8907,62.8685,62.8833,17348.0
2017-12-15 13:45:00,85.1,85.1,85.07,85.09,20380.0,62.8907,62.8907,62.8685,62.8833,20380.0
2017-12-15 13:50:00,85.09,85.1,85.02,85.04,30682.0,62.8833,62.8907,62.8315,62.8463,30682.0
2017-12-15 13:55:00,85.04,85.06,85.03,85.03,23206.0,62.8463,62.8611,62.8389,62.8389,23206.0
2017-12-15 14:00:00,85.03,85.08,85.03,85.08,30436.0,62.8389,62.8759,62.8389,62.8759,30436.0
2017-12-15 14:05:00,85.08,85.08,85.05,85.07,24232.0,62.8759,62.8759,62.8537,62.8685,24232.0
2017-12-15 14:10:00,85.08,85.1,85.05,85.06,24524.0,62.8759,62.8907,62.8537,62.8611,24524.0
2017-12-15 14:15:00,85.07,85.08,85.05,85.08,24354.0,62.8685,62.8759,62.8537,62.8759,24354.0
2017-12-15 14:20:00,85.07,85.12,85.07,85.11,32098.0,62.8685,62.9054,62.8685,62.898,32098.0
2017-12-15 14:25:00,85.1,85.13,85.09,85.11,51284.0,62.8907,62.9128,62.8833,62.898,51284.0
2017-12-15 14:30:00,85.11,85.13,85.1,85.12,35023.0,62.898,62.9128,62.8907,62.9054,35023.0
2017-12-15 14:35:00,85.13,85.18,85.12,85.16,51349.0,62.9128,62.9498,62.9054,62.935,51349.0
2017-12-15 14:40:00,85.16,85.2,85.16,85.17,33784.0,62.935,62.9646,62.935,62.9424,33784.0
2017-12-15 14:45:00,85.17,85.2,85.15,85.17,32844.0,62.9424,62.9646,62.9276,62.9424,32844.0
2017-12-15 14:50:00,85.17,85.17,85.14,85.15,29660.0,62.9424,62.9424,62.9202,62.9276,29660.0
2017-12-15 14:55:00,85.15,85.15,85.11,85.13,20162.0,62.9276,62.9276,62.898,62.9128,20162.0
2017-12-15 15:00:00,85.13,85.16,85.13,85.16,44089.0,62.9128,62.935,62.9128,62.935,44089.0
2017-12-15 15:05:00,85.16,85.19,85.16,85.17,33794.0,62.935,62.9572,62.935,62.9424,33794.0
2017-12-15 15:10:00,85.17,85.21,85.17,85.2,24199.0,62.9424,62.9719,62.9424,62.9646,24199.0
2017-12-15 15:15:00,85.2,85.21,85.16,85.18,48613.0,62.9646,62.9719,62.935,62.9498,48613.0
2017-12-15 15:20:00,85.17,85.21,85.16,85.2,40073.0,62.9424,62.9719,62.935,62.9646,40073.0
2017-12-15 15:25:00,85.21,85.25,85.19,85.25,87665.0,62.9719,63.0015,62.9572,63.0015,87665.0
2017-12-15 15:30:00,85.24,85.25,85.15,85.15,180827.0,62.9941,63.0015,62.9276,62.9276,180827.0
2017-12-15 15:35:00,85.16,85.18,85.11,85.17,239343.0,62.935,62.9498,62.898,62.9424,239343.0
2017-12-15 15:40:00,85.16,85.16,85.12,85.13,60078.0,62.935,62.935,62.9054,62.9128,60078.0
2017-12-15 15:45:00,85.14,85.14,85.05,85.07,212700.0,62.9202,62.9202,62.8537,62.8685,212700.0
2017-12-15 15:50:00,85.07,85.11,85.04,85.07,212972.0,62.8685,62.898,62.8463,62.8685,212972.0
2017-12-15 15:55:00,85.08,85.1,85.06,85.07,312945.0,62.8759,62.8907,62.8611,62.8685,312945.0
2017-12-18 09:30:00,85.26,85.56,85.25,85.51,128994.0,63.0089,63.2306,63.0015,63.1937,128994.0
2017-12-18 09:35:00,85.52,85.74,85.52,85.74,88404.0,63.201,63.3636,63.201,63.3636,88404.0
2017-12-18 09:40:00,85.72,85.82,85.64,85.81,50241.0,63.3488,63.4228,63.2897,63.4154,50241.0
2017-12-18 09:45:00,85.82,85.85,85.68,85.72,101793.0,63.4228,63.4449,63.3193,63.3488,101793.0
2017-12-18 09:50:00,85.72,85.8,85.67,85.77,99217.0,63.3488,63.408,63.3119,63.3858,99217.0
2017-12-18 09:55:00,85.77,85.85,85.73,85.82,116308.0,63.3858,63.4449,63.3562,63.4228,116308.0
2017-12-18 10:00:00,85.82,85.82,85.76,85.76,92652.0,63.4228,63.4228,63.3784,63.3784,92652.0
2017-12-18 10:05:00,85.77,85.83,85.75,85.81,31510.0,63.3858,63.4301,63.371,63.4154,31510.0
2017-12-18 10:10:00,85.82,85.87,85.78,85.8,35523.0,63.4228,63.4597,63.3932,63.408,35523.0
2017-12-18 10:15:00,85.8,85.94,85.8,85.85,50495.0,63.408,63.5114,63.408,63.4449,50495.0
2017-12-18 10:20:00,85.84,85.9,85.83,85.88,45157.0,63.4375,63.4819,63.4301,63.4671,45157.0
2017-12-18 10:25:00,85.91,85.92,85.85,85.89,25838.0,63.4893,63.4967,63.4449,63.4745,25838.0
2017-12-18 10:30:00,85.88,85.96,85.86,85.94,39040.0,63.4671,63.5262,63.4523,63.5114,39040.0
2017-12-18 10:35:00,85.94,86.05,85.92,86.04,50869.0,63.5114,63.5927,63.4967,63.5853,50869.0
2017-12-18 10:40:00,86.04,86.06,85.99,86.03,23823.0,63.5853,63.6001,63.5484,63.5779,23823.0
2017-12-18 10:45:00,86.03,86.12,86.03,86.12,29738.0,63.5779,63.6445,63.5779,63.6445,29738.0
2017-12-18 10:50:00,86.12,86.14,86.0,86.04,30653.0,63.6445,63.6592,63.5558,63.5853,30653.0
2017-12-18 10:55:00,86.03,86.03,85.98,85.98,35360.0,63.5779,63.5779,63.541,63.541,35360.0
2017-12-18 11:00:00,85.99,86.01,85.94,86.0,45299.0,63.5484,63.5632,63.5114,63.5558,45299.0
2017-12-18 11:05:00,86.0,86.0,85.9,85.93,47374.0,63.5558,63.5558,63.4819,63.504,47374.0
2017-12-18 11:10:00,85.94,85.98,85.92,85.97,18236.0,63.5114,63.541,63.4967,63.5336,18236.0
2017-12-18 11:15:00,85.96,86.02,85.93,86.0,25602.0,63.5262,63.5706,63.504,63.5558,25602.0
2017-12-18 11:20:00,86.0,86.0,85.93,85.94,35081.0,63.5558,63.5558,63.504,63.5114,35081.0
2017-12-18 11:25:00,85.93,85.93,85.86,85.88,31792.0,63.504,63.504,63.4523,63.4671,31792.0
2017-12-18 11:30:00,85.89,85.93,85.87,85.9,34994.0,63.4745,63.504,63.4597,63.4819,34994.0
2017-12-18 11:35:00,85.9,85.91,85.86,85.89,15345.0,63.4819,63.4893,63.4523,63.4745,15345.0
2017-12-18 11:40:00,85.89,85.89,85.79,85.82,466431.0,63.4745,63.4745,63.4006,63.4228,466431.0
2017-12-18 11:45:00,85.83,85.84,85.8,85.81,78273.0,63.4301,63.4375,63.408,63.4154,78273.0
2017-12-18 11:50:00,85.81,85.82,85.77,85.78,72537.0,63.4154,63.4228,63.3858,63.3932,72537.0
2017-12-18 11:55:00,85.78,85.79,85.76,85.77,38749.0,63.3932,63.4006,63.3784,63.3858,38749.0
2017-12-18 12:00:00,85.77,85.79,85.75,85.76,82895.0,63.3858,63.4006,63.371,63.3784,82895.0
2017-12-18 12:05:00,85.76,85.78,85.73,85.78,45937.0,63.3784,63.3932,63.3562,63.3932,45937.0
2017-12-18 12:10:00,85.78,85.79,85.75,85.78,24959.0,63.3932,63.4006,63.371,63.3932,24959.0
2017-12-18 12:15:00,85.77,85.78,85.71,85.73,48465.0,63.3858,63.3932,63.3415,63.3562,48465.0
2017-12-18 12:20:00,85.73,85.75,85.68,85.68,21469.0,63.3562,63.371,63.3193,63.3193,21469.0
2017-12-18 12:25:00,85.68,85.72,85.66,85.72,44832.0,63.3193,63.3488,63.3045,63.3488,44832.0
2017-12-18 12:30:00,85.71,85.72,85.68,85.69,32049.0,63.3415,63.3488,63.3193,63.3267,32049.0
2017-12-18 12:35:00,85.69,85.7,85.64,85.69,37325.0,63.3267,63.3341,63.2897,63.3267,37325.0
2017-12-18 12:40:00,85.68,85.68,85.65,85.67,13597.0,63.3193,63.3193,63.2971,63.3119,13597.0
2017-12-18 12:45:00,85.67,85.69,85.65,85.66,32445.0,63.3119,63.3267,63.2971,63.3045,32445.0
2017-12-18 12:50:00,85.66,85.7,85.64,85.69,22085.0,63.3045,63.3341,63.2897,63.3267,22085.0
2017-12-18 12:55:00,85.7,85.72,85.69,85.72,33791.0,63.3341,63.3488,63.3267,63.3488,33791.0
2017-12-18 13:00:00,85.72,85.72,85.69,85.69,10022.0,63.3488,63.3488,63.3267,63.3267,10022.0
2017-12-18 13:05:00,85.69,85.71,85.67,85.71,46340.0,63.3267,63.3415,63.3119,63.3415,46340.0
2017-12-18 13:10:00,85.71,85.81,85.71,85.79,260114.0,63.3415,63.4154,63.3415,63.4006,260114.0
2017-12-18 13:15:00,85.8,85.84,85.78,85.83,139099.0,63.408,63.4375,63.3932,63.4301,139099.0
2017-12-18 13:20:00,85.83,85.88,85.82,85.86,67516.0,63.4301,63.4671,63.4228,63.4523,67516.0
2017-12-18 13:25:00,85.86,85.88,85.8,85.81,15381.0,63.4523,63.4671,63.408,63.4154,15381.0
2017-12-18 13:30:00,85.81,85.82,85.77,85.8,65118.0,63.4154,63.4228,63.3858,63.408,65118.0
2017-12-18 13:35:00,85.8,85.82,85.79,85.81,16473.0,63.408,63.4228,63.4006,63.4154,16473.0
2017-12-18 13:40:00,85.81,85.84,85.79,85.83,40211.0,63.4154,63.4375,63.4006,63.4301,40211.0
2017-12-18 13:45:00,85.83,85.84,85.79,85.81,23208.0,63.4301,63.4375,63.4006,63.4154,23208.0
2017-12-18 13:50:00,85.8,85.82,85.79,85.81,20542.0,63.408,63.4228,63.4006,63.4154,20542.0
2017-12-18 13:55:00,85.8,85.8,85.74,85.75,16538.0,63.408,63.408,63.3636,63.371,16538.0
2017-12-18 14:00:00,85.75,85.75,85.72,85.74,18346.0,63.371,63.371,63.3488,63.3636,18346.0
2017-12-18 14:05:00,85.74,85.78,85.73,85.74,36389.0,63.3636,63.3932,63.3562,63.3636,36389.0
2017-12-18 14:10:00,85.73,85.75,85.69,85.72,29964.0,63.3562,63.371,63.3267,63.3488,29964.0
2017-12-18 14:15:00,85.73,85.75,85.71,85.74,18455.0,63.3562,63.371,63.3415,63.3636,18455.0
2017-12-18 14:20:00,85.74,85.76,85.73,85.74,18334.0,63.3636,63.3784,63.3562,63.3636,18334.0
2017-12-18 14:25:00,85.74,85.75,85.73,85.73,17206.0,63.3636,63.371,63.3562,63.3562,17206.0
2017-12-18 14:30:00,85.73,85.79,85.73,85.79,85472.0,63.3562,63.4006,63.3562,63.4006,85472.0
2017-12-18 14:35:00,85.79,85.8,85.77,85.78,31671.0,63.4006,63.408,63.3858,63.3932,31671.0
2017-12-18 14:40:00,85.78,85.78,85.7,85.71,43963.0,63.3932,63.3932,63.3341,63.3415,43963.0
2017-12-18 14:45:00,85.71,85.72,85.67,85.69,35682.0,63.3415,63.3488,63.3119,63.3267,35682.0
2017-12-18 14:50:00,85.7,85.7,85.67,85.69,34732.0,63.3341,63.3341,63.3119,63.3267,34732.0
2017-12-18 14:55:00,85.69,85.73,85.68,85.73,64115.0,63.3267,63.3562,63.3193,63.3562,64115.0
2017-12-18 15:00:00,85.73,85.73,85.7,85.71,124917.0,63.3562,63.3562,63.3341,63.3415,124917.0
2017-12-18 15:05:00,85.72,85.72,85.69,85.7,38883.0,63.3488,63.3488,63.3267,63.3341,38883.0
2017-12-18 15:10:00,85.7,85.71,85.65,85.69,24970.0,63.3341,63.3415,63.2971,63.3267,24970.0
2017-12-18 15:15:00,85.68,85.71,85.68,85.69,74553.0,63.3193,63.3415,63.3193,63.3267,74553.0
2017-12-18 15:20:00,85.69,85.75,85.68,85.71,59998.0,63.3267,63.371,63.3193,63.3415,59998.0
2017-12-18 15:25:00,85.71,85.73,85.67,85.68,27061.0,63.3415,63.3562,63.3119,63.3193,27061.0
2017-12-18 15:30:00,85.68,85.69,85.65,85.65,42412.0,63.3193,63.3267,63.2971,63.2971,42412.0
2017-12-18 15:35:00,85.65,85.68,85.63,85.67,63079.0,63.2971,63.3193,63.2823,63.3119,63079.0
2017-12-18 15:40:00,85.68,85.68,85.65,85.66,68651.0,63.3193,63.3193,63.2971,63.3045,68651.0
2017-12-18 15:45:00,85.66,85.67,85.64,85.66,110252.0,63.3045,63.3119,63.2897,63.3045,110252.0
2017-12-18 15:50:00,85.66,85.66,85.62,85.63,225180.0,63.3045,63.3045,63.2749,63.2823,225180.0
2017-12-18 15:55:00,85.63,85.66,85.6,85.65,342851.0,63.2823,63.3045,63.2602,63.2971,342851.0
2017-12-19 09:30:00,85.67,85.69,85.5,85.51,90600.0,63.3119,63.3267,63.1863,63.1937,90600.0
2017-12-19 09:35:00,85.51,85.62,85.49,85.59,49510.0,63.1937,63.2749,63.1789,63.2528,49510.0
2017-12-19 09:40:00,85.58,85.58,85.34,85.37,50402.0,63.2454,63.2454,63.068,63.0902,50402.0
2017-12-19 09:45:00,85.36,85.36,85.21,85.21,26914.0,63.0828,63.0828,62.9719,62.9719,26914.0
2017-12-19 09:50:00,85.19,85.2,85.05,85.12,161444.0,62.9572,62.9646,62.8537,62.9054,161444.0
2017-12-19 09:55:00,85.12,85.13,84.98,84.98,173299.0,62.9054,62.9128,62.802,62.802,173299.0
2017-12-19 10:00:00,84.98,85.01,84.91,84.97,178501.0,62.802,62.8241,62.7502,62.7946,178501.0
2017-12-19 10:05:00,84.98,85.02,84.92,84.92,27721.0,62.802,62.8315,62.7576,62.7576,27721.0
2017-12-19 10:10:00,84.92,84.97,84.88,84.89,69961.0,62.7576,62.7946,62.7281,62.7355,69961.0
2017-12-19 10:15:00,84.88,84.96,84.86,84.87,229576.0,62.7281,62.7872,62.7133,62.7207,229576.0
2017-12-19 10:20:00,84.87,84.88,84.78,84.81,31868.0,62.7207,62.7281,62.6542,62.6763,31868.0
2017-12-19 10:25:00,84.79,84.82,84.76,84.77,16214.0,62.6616,62.6837,62.6394,62.6468,16214.0
2017-12-19 10:30:00,84.77,84.88,84.77,84.81,82850.0,62.6468,62.7281,62.6468,62.6763,82850.0
2017-12-19 10:35:00,84.8,84.82,84.76,84.79,23923.0,62.669,62.6837,62.6394,62.6616,23923.0
2017-12-19 10:40:00,84.8,84.82,84.75,84.81,44964.0,62.669,62.6837,62.632,62.6763,44964.0
2017-12-19 10:45:00,84.82,84.83,84.74,84.81,32089.0,62.6837,62.6911,62.6246,62.6763,32089.0
2017-12-19 10:50:00,84.82,84.83,84.75,84.76,16419.0,62.6837,62.6911,62.632,62.6394,16419.0
2017-12-19 10:55:00,84.77,84.78,84.68,84.71,37108.0,62.6468,62.6542,62.5803,62.6024,37108.0
2017-12-19 11:00:00,84.71,84.73,84.68,84.68,35452.0,62.6024,62.6172,62.5803,62.5803,35452.0
2017-12-19 11:05:00,84.69,84.71,84.67,84.7,26190.0,62.5877,62.6024,62.5729,62.595,26190.0
2017-12-19 11:10:00,84.71,84.71,84.62,84.64,57553.0,62.6024,62.6024,62.5359,62.5507,57553.0
2017-12-19 11:15:00,84.64,84.64,84.47,84.48,42172.0,62.5507,62.5507,62.4251,62.4325,42172.0
2017-12-19 11:20:00,84.47,84.49,84.41,84.42,17223.0,62.4251,62.4399,62.3807,62.3881,17223.0
2017-12-19 11:25:00,84.43,84.46,84.42,84.42,25358.0,62.3955,62.4177,62.3881,62.3881,25358.0
2017-12-19 11:30:00,84.42,84.46,84.4,84.46,69814.0,62.3881,62.4177,62.3733,62.4177,69814.0
2017-12-19 11:35:00,84.47,84.47,84.39,84.4,20044.0,62.4251,62.4251,62.366,62.3733,20044.0
2017-12-19 11:40:00,84.4,84.42,84.36,84.41,42929.0,62.3733,62.3881,62.3438,62.3807,42929.0
2017-12-19 11:45:00,84.41,84.41,84.35,84.4,23596.0,62.3807,62.3807,62.3364,62.3733,23596.0
2017-12-19 11:50:00,84.39,84.4,84.3,84.31,31053.0,62.366,62.3733,62.2994,62.3068,31053.0
2017-12-19 11:55:00,84.32,84.34,84.28,84.3,57744.0,62.3142,62.329,62.2847,62.2994,57744.0
2017-12-19 12:00:00,84.3,84.31,84.26,84.26,41268.0,62.2994,62.3068,62.2699,62.2699,41268.0
2017-12-19 12:05:00,84.25,84.3,84.24,84.24,19730.0,62.2625,62.2994,62.2551,62.2551,19730.0
2017-12-19 12:10:00,84.24,84.25,84.2,84.22,15941.0,62.2551,62.2625,62.2255,62.2403,15941.0
2017-12-19 12:15:00,84.22,84.22,84.18,84.18,25151.0,62.2403,62.2403,62.2108,62.2108,25151.0
2017-12-19 12:20:00,84.18,84.18,84.02,84.03,73956.0,62.2108,62.2108,62.0925,62.0999,73956.0
2017-12-19 12:25:00,84.03,84.08,84.0,84.02,22463.0,62.0999,62.1369,62.0777,62.0925,22463.0
2017-12-19 12:30:00,84.02,84.03,83.96,83.98,98741.0,62.0925,62.0999,62.0482,62.063,98741.0
2017-12-19 12:35:00,83.98,84.0,83.96,83.99,32981.0,62.063,62.0777,62.0482,62.0703,32981.0
2017-12-19 12:40:00,83.97,83.97,83.87,83.88,38259.0,62.0556,62.0556,61.9817,61.9891,38259.0
2017-12-19 12:45:00,83.88,83.9,83.86,83.87,29642.0,61.9891,62.0038,61.9743,61.9817,29642.0
2017-12-19 12:50:00,83.87,83.88,83.85,83.87,23886.0,61.9817,61.9891,61.9669,61.9817,23886.0
2017-12-19 12:55:00,83.87,83.9,83.82,83.87,61054.0,61.9817,62.0038,61.9447,61.9817,61054.0
2017-12-19 13:00:00,83.87,83.9,83.82,83.87,32410.0,61.9817,62.0038,61.9447,61.9817,32410.0
2017-12-19 13:05:00,83.88,83.94,83.87,83.94,45934.0,61.9891,62.0334,61.9817,62.0334,45934.0
2017-12-19 13:10:00,83.94,83.95,83.91,83.94,21778.0,62.0334,62.0408,62.0112,62.0334,21778.0
2017-12-19 13:15:00,83.94,83.97,83.93,83.93,19810.0,62.0334,62.0556,62.026,62.026,19810.0
2017-12-19 13:20:00,83.93,83.95,83.89,83.89,66489.0,62.026,62.0408,61.9964,61.9964,66489.0
2017-12-19 13:25:00,83.9,83.96,83.9,83.91,61019.0,62.0038,62.0482,62.0038,62.0112,61019.0
2017-12-19 13:30:00,83.9,83.95,83.88,83.94,72606.0,62.0038,62.0408,61.9891,62.0334,72606.0
2017-12-19 13:35:00,83.94,83.99,83.93,83.98,74963.0,62.0334,62.0703,62.026,62.063,74963.0
2017-12-19 13:40:00,83.97,83.98,83.93,83.97,20832.0,62.0556,62.063,62.026,62.0556,20832.0
2017-12-19 13:45:00,83.97,84.01,83.96,84.0,44887.0,62.0556,62.0851,62.0482,62.0777,44887.0
2017-12-19 13:50:00,84.0,84.02,83.99,84.02,38424.0,62.0777,62.0925,62.0703,62.0925,38424.0
2017-12-19 13:55:00,84.02,84.02,83.97,83.98,32671.0,62.0925,62.0925,62.0556,62.063,32671.0
2017-12-19 14:00:00,83.98,84.0,83.97,84.0,46436.0,62.063,62.0777,62.0556,62.0777,46436.0
2017-12-19 14:05:00,84.01,84.01,83.95,83.95,25223.0,62.0851,62.0851,62.0408,62.0408,25223.0
2017-12-19 14:10:00,83.95,83.98,83.91,83.92,34285.0,62.0408,62.063,62.0112,62.0186,34285.0
2017-12-19 14:15:00,83.91,83.91,83.86,83.91,53248.0,62.0112,62.0112,61.9743,62.0112,53248.0
2017-12-19 14:20:00,83.9,83.93,83.87,83.92,23294.0,62.0038,62.026,61.9817,62.0186,23294.0
2017-12-19 14:25:00,83.92,83.96,83.9,83.93,74509.0,62.0186,62.0482,62.0038,62.026,74509.0
2017-12-19 14:30:00,83.94,83.94,83.87,83.89,42526.0,62.0334,62.0334,61.9817,61.9964,42526.0
2017-12-19 14:35:00,83.88,83.89,83.86,83.86,31413.0,61.9891,61.9964,61.9743,61.9743,31413.0
2017-12-19 14:40:00,83.86,83.87,83.83,83.87,85110.0,61.9743,61.9817,61.9521,61.9817,85110.0
2017-12-19 14:45:00,83.88,83.88,83.82,83.84,68002.0,61.9891,61.9891,61.9447,61.9595,68002.0
2017-12-19 14:50:00,83.84,83.85,83.76,83.78,82866.0,61.9595,61.9669,61.9004,61.9151,82866.0
2017-12-19 14:55:00,83.78,83.78,83.73,83.73,47573.0,61.9151,61.9151,61.8782,61.8782,47573.0
2017-12-19 15:00:00,83.73,83.73,83.66,83.72,127897.0,61.8782,61.8782,61.8265,61.8708,127897.0
2017-12-19 15:05:00,83.72,83.75,83.68,83.7,72315.0,61.8708,61.893,61.8412,61.856,72315.0
2017-12-19 15:10:00,83.7,83.77,83.69,83.77,60351.0,61.856,61.9078,61.8486,61.9078,60351.0
2017-12-19 15:15:00,83.77,83.81,83.76,83.81,64216.0,61.9078,61.9373,61.9004,61.9373,64216.0
2017-12-19 15:20:00,83.81,83.88,83.8,83.86,67799.0,61.9373,61.9891,61.9299,61.9743,67799.0
2017-12-19 15:25:00,83.86,83.86,83.81,83.82,57635.0,61.9743,61.9743,61.9373,61.9447,57635.0
2017-12-19 15:30:00,83.81,83.86,83.81,83.83,54357.0,61.9373,61.9743,61.9373,61.9521,54357.0
2017-12-19 15:35:00,83.82,83.83,83.79,83.83,41912.0,61.9447,61.9521,61.9225,61.9521,41912.0
2017-12-19 15:40:00,83.82,83.84,83.79,83.84,47725.0,61.9447,61.9595,61.9225,61.9595,47725.0
2017-12-19 15:45:00,83.84,83.84,83.78,83.81,63041.0,61.9595,61.9595,61.9151,61.9373,63041.0
2017-12-19 15:50:00,83.81,83.84,83.8,83.83,71185.0,61.9373,61.9595,61.9299,61.9521,71185.0
2017-12-19 15:55:00,83.83,83.86,83.81,83.83,189657.0,61.9521,61.9743,61.9373,61.9521,189657.0
2017-12-20 09:30:00,83.86,83.9,83.7,83.75,114049.0,61.9743,62.0038,61.856,61.893,114049.0
2017-12-20 09:35:00,83.73,83.97,83.73,83.83,95035.0,61.8782,62.0556,61.8782,61.9521,95035.0
2017-12-20 09:40:00,83.83,83.83,83.67,83.81,52809.0,61.9521,61.9521,61.8339,61.9373,52809.0
2017-12-20 09:45:00,83.8,83.94,83.76,83.87,35637.0,61.9299,62.0334,61.9004,61.9817,35637.0
2017-12-20 09:50:00,83.87,83.88,83.74,83.86,58558.0,61.9817,61.9891,61.8856,61.9743,58558.0
2017-12-20 09:55:00,83.86,84.0,83.82,84.0,96215.0,61.9743,62.0777,61.9447,62.0777,96215.0
2017-12-20 10:00:00,84.01,84.05,83.95,84.02,116318.0,62.0851,62.1147,62.0408,62.0925,116318.0
2017-12-20 10:05:00,84.03,84.09,84.0,84.02,101571.0,62.0999,62.1442,62.0777,62.0925,101571.0
2017-12-20 10:10:00,84.03,84.04,83.88,83.91,47837.0,62.0999,62.1073,61.9891,62.0112,47837.0
2017-12-20 10:15:00,83.9,83.94,83.83,83.86,27898.0,62.0038,62.0334,61.9521,61.9743,27898.0
2017-12-20 10:20:00,83.86,83.86,83.72,83.77,36833.0,61.9743,61.9743,61.8708,61.9078,36833.0
2017-12-20 10:25:00,83.76,83.79,83.73,83.74,17589.0,61.9004,61.9225,61.8782,61.8856,17589.0
2017-12-20 10:30:00,83.74,83.81,83.73,83.8,28189.0,61.8856,61.9373,61.8782,61.9299,28189.0
2017-12-20 10:35:00,83.8,83.81,83.64,83.66,47898.0,61.9299,61.9373,61.8117,61.8265,47898.0
2017-12-20 10:40:00,83.67,83.73,83.57,83.59,35969.0,61.8339,61.8782,61.76,61.7747,35969.0
2017-12-20 10:45:00,83.59,83.66,83.58,83.64,74132.0,61.7747,61.8265,61.7673,61.8117,74132.0
2017-12-20 10:50:00,83.64,83.67,83.62,83.65,40857.0,61.8117,61.8339,61.7969,61.8191,40857.0
2017-12-20 10:55:00,83.65,83.65,83.54,83.58,34874.0,61.8191,61.8191,61.7378,61.7673,34874.0
2017-12-20 11:00:00,83.59,83.66,83.58,83.64,28979.0,61.7747,61.8265,61.7673,61.8117,28979.0
2017-12-20 11:05:00,83.64,83.65,83.57,83.6,34131.0,61.8117,61.8191,61.76,61.7821,34131.0
2017-12-20 11:10:00,83.61,83.61,83.54,83.56,28427.0,61.7895,61.7895,61.7378,61.7526,28427.0
2017-12-20 11:15:00,83.56,83.64,83.55,83.61,28155.0,61.7526,61.8117,61.7452,61.7895,28155.0
2017-12-20 11:20:00,83.61,83.62,83.57,83.58,18884.0,61.7895,61.7969,61.76,61.7673,18884.0
2017-12-20 11:25:00,83.59,83.62,83.5,83.51,24578.0,61.7747,61.7969,61.7082,61.7156,24578.0
2017-12-20 11:30:00,83.51,83.56,83.49,83.55,26857.0,61.7156,61.7526,61.7008,61.7452,26857.0
2017-12-20 11:35:00,83.55,83.56,83.48,83.5,55852.0,61.7452,61.7526,61.6934,61.7082,55852.0
2017-12-20 11:40:00,83.49,83.5,83.47,83.47,55587.0,61.7008,61.7082,61.6861,61.6861,55587.0
2017-12-20 11:45:00,83.47,83.49,83.46,83.47,129250.0,61.6861,61.7008,61.6787,61.6861,129250.0
2017-12-20 11:50:00,83.46,83.47,83.42,83.47,70242.0,61.6787,61.6861,61.6491,61.6861,70242.0
2017-12-20 11:55:00,83.46,83.47,83.41,83.44,36576.0,61.6787,61.6861,61.6417,61.6639,36576.0
2017-12-20 12:00:00,83.44,83.47,83.43,83.47,34483.0,61.6639,61.6861,61.6565,61.6861,34483.0
2017-12-20 12:05:00,83.48,83.48,83.43,83.44,38409.0,61.6934,61.6934,61.6565,61.6639,38409.0
2017-12-20 12:10:00,83.44,83.44,83.39,83.42,35440.0,61.6639,61.6639,61.6269,61.6491,35440.0
2017-12-20 12:15:00,83.42,83.49,83.4,83.47,385420.0,61.6491,61.7008,61.6343,61.6861,385420.0
2017-12-20 12:20:00,83.47,83.48,83.46,83.48,86623.0,61.6861,61.6934,61.6787,61.6934,86623.0
2017-12-20 12:25:00,83.47,83.52,83.47,83.48,37382.0,61.6861,61.723,61.6861,61.6934,37382.0
2017-12-20 12:30:00,83.47,83.5,83.46,83.49,14549.0,61.6861,61.7082,61.6787,61.7008,14549.0
2017-12-20 12:35:00,83.49,83.49,83.38,83.38,68809.0,61.7008,61.7008,61.6195,61.6195,68809.0
2017-12-20 12:40:00,83.38,83.39,83.33,83.33,24070.0,61.6195,61.6269,61.5826,61.5826,24070.0
2017-12-20 12:45:00,83.34,83.36,83.32,83.33,23415.0,61.59,61.6048,61.5752,61.5826,23415.0
2017-12-20 12:50:00,83.33,83.34,83.32,83.33,23209.0,61.5826,61.59,61.5752,61.5826,23209.0
2017-12-20 12:55:00,83.33,83.36,83.29,83.35,28786.0,61.5826,61.6048,61.553,61.5974,28786.0
2017-12-20 13:00:00,83.36,83.36,83.31,83.33,26602.0,61.6048,61.6048,61.5678,61.5826,26602.0
2017-12-20 13:05:00,83.33,83.33,83.28,83.29,38968.0,61.5826,61.5826,61.5456,61.553,38968.0
2017-12-20 13:10:00,83.28,83.29,83.23,83.24,34094.0,61.5456,61.553,61.5087,61.5161,34094.0
2017-12-20 13:15:00,83.23,83.25,83.18,83.19,30390.0,61.5087,61.5235,61.4717,61.4791,30390.0
2017-12-20 13:20:00,83.19,83.21,83.17,83.17,65431.0,61.4791,61.4939,61.4643,61.4643,65431.0
2017-12-20 13:25:00,83.17,83.19,83.14,83.16,20614.0,61.4643,61.4791,61.4422,61.457,20614.0
2017-12-20 13:30:00,83.15,83.16,83.13,83.14,46839.0,61.4496,61.457,61.4348,61.4422,46839.0
2017-12-20 13:35:00,83.14,83.15,83.12,83.14,45314.0,61.4422,61.4496,61.4274,61.4422,45314.0
2017-12-20 13:40:00,83.13,83.19,83.13,83.17,30565.0,61.4348,61.4791,61.4348,61.4643,30565.0
2017-12-20 13:45:00,83.17,83.2,83.16,83.18,42655.0,61.4643,61.4865,61.457,61.4717,42655.0
2017-12-20 13:50:00,83.18,83.22,83.16,83.18,44465.0,61.4717,61.5013,61.457,61.4717,44465.0
2017-12-20 13:55:00,83.17,83.17,83.13,83.16,35357.0,61.4643,61.4643,61.4348,61.457,35357.0
2017-12-20 14:00:00,83.16,83.18,83.14,83.14,41939.0,61.457,61.4717,61.4422,61.4422,41939.0
2017-12-20 14:05:00,83.15,83.16,83.13,83.14,52874.0,61.4496,61.457,61.4348,61.4422,52874.0
2017-12-20 14:10:00,83.15,83.16,83.1,83.11,67006.0,61.4496,61.457,61.4126,61.42,67006.0
2017-12-20 14:15:00,83.12,83.12,83.07,83.07,58064.0,61.4274,61.4274,61.3904,61.3904,58064.0
2017-12-20 14:20:00,83.08,83.13,83.06,83.13,104707.0,61.3978,61.4348,61.3831,61.4348,104707.0
2017-12-20 14:25:00,83.13,83.15,83.08,83.09,76141.0,61.4348,61.4496,61.3978,61.4052,76141.0
2017-12-20 14:30:00,83.09,83.09,83.05,83.06,27797.0,61.4052,61.4052,61.3757,61.3831,27797.0
2017-12-20 14:35:00,83.06,83.07,83.03,83.04,43181.0,61.3831,61.3904,61.3609,61.3683,43181.0
2017-12-20 14:40:00,83.03,83.08,83.02,83.08,48831.0,61.3609,61.3978,61.3535,61.3978,48831.0
2017-12-20 14:45:00,83.07,83.09,83.04,83.06,86668.0,61.3904,61.4052,61.3683,61.3831,86668.0
2017-12-20 14:50:00,83.06,83.06,83.03,83.03,33826.0,61.3831,61.3831,61.3609,61.3609,33826.0
2017-12-20 14:55:00,83.03,83.04,82.96,82.97,66512.0,61.3609,61.3683,61.3092,61.3165,66512.0
2017-12-20 15:00:00,82.96,83.0,82.94,83.0,76002.0,61.3092,61.3387,61.2944,61.3387,76002.0
2017-12-20 15:05:00,82.99,83.02,82.97,82.98,67973.0,61.3313,61.3535,61.3165,61.3239,67973.0
2017-12-20 15:10:00,82.98,82.98,82.92,82.95,63249.0,61.3239,61.3239,61.2796,61.3018,63249.0
2017-12-20 15:15:00,82.95,83.01,82.93,82.98,169156.0,61.3018,61.3461,61.287,61.3239,169156.0
2017-12-20 15:20:00,82.98,83.0,82.95,82.96,40481.0,61.3239,61.3387,61.3018,61.3092,40481.0
2017-12-20 15:25:00,82.95,82.96,82.89,82.9,52853.0,61.3018,61.3092,61.2574,61.2648,52853.0
2017-12-20 15:30:00,82.89,82.96,82.88,82.94,123597.0,61.2574,61.3092,61.25,61.2944,123597.0
2017-12-20 15:35:00,82.94,82.98,82.9,82.97,121058.0,61.2944,61.3239,61.2648,61.3165,121058.0
2017-12-20 15:40:00,82.97,83.04,82.96,83.0,147865.0,61.3165,61.3683,61.3092,61.3387,147865.0
2017-12-20 15:45:00,83.0,83.0,82.89,82.91,190094.0,61.3387,61.3387,61.2574,61.2722,190094.0
2017-12-20 15:50:00,82.9,82.96,82.88,82.95,331912.0,61.2648,61.3092,61.25,61.3018,331912.0
2017-12-20 15:55:00,82.95,82.95,82.84,82.86,203537.0,61.3018,61.3018,61.2205,61.2353,203537.0
2017-12-21 09:30:00,81.95,81.95,81.68,81.78,172990.0,61.5044,61.5044,61.3017,61.3768,172990.0
2017-12-21 09:35:00,81.76,81.79,81.58,81.63,85968.0,61.3618,61.3843,61.2267,61.2642,85968.0
2017-12-21 09:40:00,81.62,81.67,81.6,81.65,21520.0,61.2567,61.2942,61.2417,61.2792,21520.0
2017-12-21 09:45:00,81.65,81.67,81.5,81.55,47940.0,61.2792,61.2942,61.1667,61.2042,47940.0
2017-12-21 09:50:00,81.55,81.55,81.42,81.42,51951.0,61.2042,61.2042,61.1066,61.1066,51951.0
2017-12-21 09:55:00,81.42,81.45,81.38,81.42,26207.0,61.1066,61.1291,61.0766,61.1066,26207.0
2017-12-21 10:00:00,81.42,81.49,81.41,81.46,54968.0,61.1066,61.1591,61.0991,61.1366,54968.0
2017-12-21 10:05:00,81.46,81.47,81.41,81.42,29303.0,61.1366,61.1441,61.0991,61.1066,29303.0
2017-12-21 10:10:00,81.41,81.42,81.32,81.34,62954.0,61.0991,61.1066,61.0316,61.0466,62954.0
2017-12-21 10:15:00,81.34,81.5,81.33,81.5,86849.0,61.0466,61.1667,61.0391,61.1667,86849.0
2017-12-21 10:20:00,81.49,81.5,81.39,81.45,48036.0,61.1591,61.1667,61.0841,61.1291,48036.0
2017-12-21 10:25:00,81.44,81.44,81.39,81.42,47026.0,61.1216,61.1216,61.0841,61.1066,47026.0
2017-12-21 10:30:00,81.43,81.57,81.42,81.57,37905.0,61.1141,61.2192,61.1066,61.2192,37905.0
2017-12-21 10:35:00,81.57,81.59,81.48,81.48,60256.0,61.2192,61.2342,61.1516,61.1516,60256.0
2017-12-21 10:40:00,81.5,81.55,81.48,81.55,32347.0,61.1667,61.2042,61.1516,61.2042,32347.0
2017-12-21 10:45:00,81.55,81.56,81.53,81.55,23922.0,61.2042,61.2117,61.1892,61.2042,23922.0
2017-12-21 10:50:00,81.54,81.55,81.49,81.52,27080.0,61.1967,61.2042,61.1591,61.1817,27080.0
2017-12-21 10:55:00,81.51,81.57,81.49,81.57,39259.0,61.1742,61.2192,61.1591,61.2192,39259.0
2017-12-21 11:00:00,81.58,81.61,81.53,81.54,47416.0,61.2267,61.2492,61.1892,61.1967,47416.0
2017-12-21 11:05:00,81.55,81.59,81.54,81.57,93727.0,61.2042,61.2342,61.1967,61.2192,93727.0
2017-12-21 11:10:00,81.56,81.6,81.56,81.6,54042.0,61.2117,61.2417,61.2117,61.2417,54042.0
2017-12-21 11:15:00,81.59,81.59,81.55,81.56,36557.0,61.2342,61.2342,61.2042,61.2117,36557.0
2017-12-21 11:20:00,81.56,81.6,81.55,81.58,45828.0,61.2117,61.2417,61.2042,61.2267,45828.0
2017-12-21 11:25:00,81.58,81.58,81.51,81.51,51910.0,61.2267,61.2267,61.1742,61.1742,51910.0
2017-12-21 11:30:00,81.51,81.53,81.44,81.44,54069.0,61.1742,61.1892,61.1216,61.1216,54069.0
2017-12-21 11:35:00,81.45,81.47,81.44,81.46,40941.0,61.1291,61.1441,61.1216,61.1366,40941.0
2017-12-21 11:40:00,81.47,81.49,81.45,81.47,39148.0,61.1441,61.1591,61.1291,61.1441,39148.0
2017-12-21 11:45:00,81.47,81.47,81.42,81.43,41005.0,61.1441,61.1441,61.1066,61.1141,41005.0
2017-12-21 11:50:00,81.43,81.45,81.4,81.41,49104.0,61.1141,61.1291,61.0916,61.0991,49104.0
2017-12-21 11:55:00,81.41,81.41,81.37,81.38,37318.0,61.0991,61.0991,61.0691,61.0766,37318.0
2017-12-21 12:00:00,81.38,81.43,81.36,81.42,30505.0,61.0766,61.1141,61.0616,61.1066,30505.0
2017-12-21 12:05:00,81.42,81.43,81.37,81.38,35438.0,61.1066,61.1141,61.0691,61.0766,35438.0
2017-12-21 12:10:00,81.38,81.4,81.36,81.4,13345.0,61.0766,61.0916,61.0616,61.0916,13345.0
2017-12-21 12:15:00,81.41,81.41,81.37,81.39,16040.0,61.0991,61.0991,61.0691,61.0841,16040.0
2017-12-21 12:20:00,81.39,81.41,81.37,81.39,31896.0,61.0841,61.0991,61.0691,61.0841,31896.0
2017-12-21 12:25:00,81.4,81.4,81.36,81.37,19704.0,61.0916,61.0916,61.0616,61.0691,19704.0
2017-12-21 12:30:00,81.37,81.37,81.34,81.34,45005.0,61.0691,61.0691,61.0466,61.0466,45005.0
2017-12-21 12:35:00,81.35,81.36,81.33,81.35,53083.0,61.0541,61.0616,61.0391,61.0541,53083.0
2017-12-21 12:40:00,81.35,81.36,81.32,81.35,50258.0,61.0541,61.0616,61.0316,61.0541,50258.0
2017-12-21 12:45:00,81.35,81.4,81.34,81.4,20609.0,61.0541,61.0916,61.0466,61.0916,20609.0
2017-12-21 12:50:00,81.4,81.43,81.39,81.42,41831.0,61.0916,61.1141,61.0841,61.1066,41831.0
2017-12-21 12:55:00,81.42,81.47,81.42,81.45,21436.0,61.1066,61.1441,61.1066,61.1291,21436.0
2017-12-21 13:00:00,81.45,81.46,81.42,81.43,22023.0,61.1291,61.1366,61.1066,61.1141,22023.0
2017-12-21 13:05:00,81.43,81.43,81.41,81.41,15984.0,61.1141,61.1141,61.0991,61.0991,15984.0
2017-12-21 13:10:00,81.42,81.44,81.39,81.39,55947.0,61.1066,61.1216,61.0841,61.0841,55947.0
2017-12-21 13:15:00,81.4,81.4,81.35,81.37,14199.0,61.0916,61.0916,61.0541,61.0691,14199.0
2017-12-21 13:20:00,81.37,81.37,81.33,81.34,18526.0,61.0691,61.0691,61.0391,61.0466,18526.0
2017-12-21 13:25:00,81.35,81.35,81.31,81.32,22560.0,61.0541,61.0541,61.0241,61.0316,22560.0
2017-12-21 13:30:00,81.31,81.33,81.3,81.33,58408.0,61.0241,61.0391,61.0165,61.0391,58408.0
2017-12-21 13:35:00,81.32,81.32,81.29,81.29,49277.0,61.0316,61.0316,61.009,61.009,49277.0
2017-12-21 13:40:00,81.3,81.3,81.26,81.28,26664.0,61.0165,61.0165,60.9865,61.0015,26664.0
2017-12-21 13:45:00,81.28,81.3,81.26,81.3,22507.0,61.0015,61.0165,60.9865,61.0165,22507.0
2017-12-21 13:50:00,81.3,81.3,81.28,81.29,19744.0,61.0165,61.0165,61.0015,61.009,19744.0
2017-12-21 13:55:00,81.3,81.34,81.29,81.34,19518.0,61.0165,61.0466,61.009,61.0466,19518.0
2017-12-21 14:00:00,81.34,81.36,81.32,81.36,20933.0,61.0466,61.0616,61.0316,61.0616,20933.0
2017-12-21 14:05:00,81.36,81.38,81.35,81.37,23479.0,61.0616,61.0766,61.0541,61.0691,23479.0
2017-12-21 14:10:00,81.37,81.38,81.34,81.36,23444.0,61.0691,61.0766,61.0466,61.0616,23444.0
2017-12-21 14:15:00,81.37,81.37,81.34,81.35,18534.0,61.0691,61.0691,61.0466,61.0541,18534.0
2017-12-21 14:20:00,81.35,81.36,81.33,81.34,12729.0,61.0541,61.0616,61.0391,61.0466,12729.0
2017-12-21 14:25:00,81.33,81.34,81.3,81.31,40078.0,61.0391,61.0466,61.0165,61.0241,40078.0
2017-12-21 14:30:00,81.3,81.31,81.28,81.28,36407.0,61.0165,61.0241,61.0015,61.0015,36407.0
2017-12-21 14:35:00,81.29,81.33,81.28,81.32,40722.0,61.009,61.0391,61.0015,61.0316,40722.0
2017-12-21 14:40:00,81.33,81.33,81.3,81.32,38736.0,61.0391,61.0391,61.0165,61.0316,38736.0
2017-12-21 14:45:00,81.32,81.33,81.3,81.31,56595.0,61.0316,61.0391,61.0165,61.0241,56595.0
2017-12-21 14:50:00,81.31,81.37,81.3,81.36,103445.0,61.0241,61.0691,61.0165,61.0616,103445.0
2017-12-21 14:55:00,81.36,81.38,81.33,81.34,69752.0,61.0616,61.0766,61.0391,61.0466,69752.0
2017-12-21 15:00:00,81.33,81.35,81.29,81.29,70571.0,61.0391,61.0541,61.009,61.009,70571.0
2017-12-21 15:05:00,81.29,81.33,81.29,81.32,45025.0,61.009,61.0391,61.009,61.0316,45025.0
2017-12-21 15:10:00,81.32,81.35,81.31,81.33,27018.0,61.0316,61.0541,61.0241,61.0391,27018.0
2017-12-21 15:15:00,81.32,81.33,81.3,81.31,60695.0,61.0316,61.0391,61.0165,61.0241,60695.0
2017-12-21 15:20:00,81.31,81.37,81.3,81.35,65578.0,61.0241,61.0691,61.0165,61.0541,65578.0
2017-12-21 15:25:00,81.35,81.36,81.3,81.34,61751.0,61.0541,61.0616,61.0165,61.0466,61751.0
2017-12-21 15:30:00,81.34,81.35,81.33,81.34,109320.0,61.0466,61.0541,61.0391,61.0466,109320.0
2017-12-21 15:35:00,81.34,81.37,81.3,81.3,205108.0,61.0466,61.0691,61.0165,61.0165,205108.0
2017-12-21 15:40:00,81.3,81.34,81.28,81.33,108019.0,61.0165,61.0466,61.0015,61.0391,108019.0
2017-12-21 15:45:00,81.33,81.33,81.2,81.2,114599.0,61.0391,61.0391,60.9415,60.9415,114599.0
2017-12-21 15:50:00,81.2,81.33,81.18,81.29,173869.0,60.9415,61.0391,60.9265,61.009,173869.0
2017-12-21 15:55:00,81.29,81.29,81.24,81.26,290277.0,61.009,61.009,60.9715,60.9865,290277.0
2017-12-22 09:30:00,81.32,81.55,81.22,81.23,133335.0,61.0316,61.2042,60.9565,60.964,133335.0
2017-12-22 09:35:00,81.23,81.37,81.22,81.34,113098.0,60.964,61.0691,60.9565,61.0466,113098.0
2017-12-22 09:40:00,81.33,81.47,81.33,81.42,108982.0,61.0391,61.1441,61.0391,61.1066,108982.0
2017-12-22 09:45:00,81.43,81.45,81.28,81.37,73852.0,61.1141,61.1291,61.0015,61.0691,73852.0
2017-12-22 09:50:00,81.38,81.43,81.37,81.42,169148.0,61.0766,61.1141,61.0691,61.1066,169148.0
2017-12-22 09:55:00,81.42,81.5,81.41,81.46,45287.0,61.1066,61.1667,61.0991,61.1366,45287.0
2017-12-22 10:00:00,81.45,81.57,81.44,81.56,74749.0,61.1291,61.2192,61.1216,61.2117,74749.0
2017-12-22 10:05:00,81.56,81.61,81.55,81.6,44260.0,61.2117,61.2492,61.2042,61.2417,44260.0
2017-12-22 10:10:00,81.6,81.61,81.58,81.6,87716.0,61.2417,61.2492,61.2267,61.2417,87716.0
2017-12-22 10:15:00,81.61,81.64,81.58,81.64,72589.0,61.2492,61.2717,61.2267,61.2717,72589.0
2017-12-22 10:20:00,81.64,81.64,81.6,81.62,35586.0,61.2717,61.2717,61.2417,61.2567,35586.0
2017-12-22 10:25:00,81.62,81.71,81.61,81.7,21084.0,61.2567,61.3243,61.2492,61.3168,21084.0
2017-12-22 10:30:00,81.7,81.83,81.68,81.82,82099.0,61.3168,61.4143,61.3017,61.4068,82099.0
2017-12-22 10:35:00,81.81,81.85,81.81,81.84,133198.0,61.3993,61.4293,61.3993,61.4218,133198.0
2017-12-22 10:40:00,81.84,81.86,81.74,81.75,61141.0,61.4218,61.4368,61.3468,61.3543,61141.0
2017-12-22 10:45:00,81.75,81.78,81.7,81.71,41739.0,61.3543,61.3768,61.3168,61.3243,41739.0
2017-12-22 10:50:00,81.7,81.76,81.68,81.72,28540.0,61.3168,61.3618,61.3017,61.3318,28540.0
2017-12-22 10:55:00,81.72,81.74,81.69,81.71,32594.0,61.3318,61.3468,61.3092,61.3243,32594.0
2017-12-22 11:00:00,81.71,81.77,81.68,81.74,26183.0,61.3243,61.3693,61.3017,61.3468,26183.0
2017-12-22 11:05:00,81.74,81.74,81.7,81.71,26204.0,61.3468,61.3468,61.3168,61.3243,26204.0
2017-12-22 11:10:00,81.7,81.76,81.7,81.75,22088.0,61.3168,61.3618,61.3168,61.3543,22088.0
2017-12-22 11:15:00,81.76,81.79,81.72,81.75,14355.0,61.3618,61.3843,61.3318,61.3543,14355.0
2017-12-22 11:20:00,81.74,81.76,81.74,81.75,21287.0,61.3468,61.3618,61.3468,61.3543,21287.0
2017-12-22 11:25:00,81.74,81.74,81.67,81.68,20938.0,61.3468,61.3468,61.2942,61.3017,20938.0
2017-12-22 11:30:00,81.67,81.69,81.63,81.68,33120.0,61.2942,61.3092,61.2642,61.3017,33120.0
2017-12-22 11:35:00,81.68,81.7,81.64,81.65,58419.0,61.3017,61.3168,61.2717,61.2792,58419.0
2017-12-22 11:40:00,81.65,81.65,81.6,81.62,40315.0,61.2792,61.2792,61.2417,61.2567,40315.0
2017-12-22 11:45:00,81.63,81.67,81.62,81.65,9600.0,61.2642,61.2942,61.2567,61.2792,9600.0
2017-12-22 11:50:00,81.66,81.66,81.59,81.6,19050.0,61.2867,61.2867,61.2342,61.2417,19050.0
2017-12-22 11:55:00,81.6,81.62,81.58,81.61,31629.0,61.2417,61.2567,61.2267,61.2492,31629.0
2017-12-22 12:00:00,81.61,81.62,81.59,81.6,24756.0,61.2492,61.2567,61.2342,61.2417,24756.0
2017-12-22 12:05:00,81.59,81.6,81.53,81.54,16920.0,61.2342,61.2417,61.1892,61.1967,16920.0
2017-12-22 12:10:00,81.54,81.55,81.52,81.54,8412.0,61.1967,61.2042,61.1817,61.1967,8412.0
2017-12-22 12:15:00,81.54,81.61,81.54,81.6,46272.0,61.1967,61.2492,61.1967,61.2417,46272.0
2017-12-22 12:20:00,81.6,81.61,81.59,81.59,43471.0,61.2417,61.2492,61.2342,61.2342,43471.0
2017-12-22 12:25:00,81.59,81.63,81.58,81.62,34337.0,61.2342,61.2642,61.2267,61.2567,34337.0
2017-12-22 12:30:00,81.63,81.63,81.6,81.63,31469.0,61.2642,61.2642,61.2417,61.2642,31469.0
2017-12-22 12:35:00,81.63,81.65,81.63,81.65,18415.0,61.2642,61.2792,61.2642,61.2792,18415.0
2017-12-22 12:40:00,81.65,81.67,81.63,81.67,16460.0,61.2792,61.2942,61.2642,61.2942,16460.0
2017-12-22 12:45:00,81.67,81.68,81.64,81.65,25605.0,61.2942,61.3017,61.2717,61.2792,25605.0
2017-12-22 12:50:00,81.65,81.66,81.63,81.64,21709.0,61.2792,61.2867,61.2642,61.2717,21709.0
2017-12-22 12:55:00,81.63,81.67,81.63,81.65,13270.0,61.2642,61.2942,61.2642,61.2792,13270.0
2017-12-22 13:00:00,81.65,81.65,81.64,81.64,21111.0,61.2792,61.2792,61.2717,61.2717,21111.0
2017-12-22 13:05:00,81.65,81.65,81.63,81.64,20013.0,61.2792,61.2792,61.2642,61.2717,20013.0
2017-12-22 13:10:00,81.64,81.69,81.63,81.69,27042.0,61.2717,61.3092,61.2642,61.3092,27042.0
2017-12-22 13:15:00,81.68,81.75,81.67,81.73,64298.0,61.3017,61.3543,61.2942,61.3393,64298.0
2017-12-22 13:20:00,81.73,81.75,81.72,81.73,18026.0,61.3393,61.3543,61.3318,61.3393,18026.0
2017-12-22 13:25:00,81.73,81.77,81.72,81.76,24941.0,61.3393,61.3693,61.3318,61.3618,24941.0
2017-12-22 13:30:00,81.75,81.77,81.75,81.76,42870.0,61.3543,61.3693,61.3543,61.3618,42870.0
2017-12-22 13:35:00,81.77,81.79,81.76,81.78,14136.0,61.3693,61.3843,61.3618,61.3768,14136.0
2017-12-22 13:40:00,81.78,81.83,81.77,81.81,99391.0,61.3768,61.4143,61.3693,61.3993,99391.0
2017-12-22 13:45:00,81.81,81.84,81.81,81.83,19719.0,61.3993,61.4218,61.3993,61.4143,19719.0
2017-12-22 13:50:00,81.83,81.87,81.82,81.86,52704.0,61.4143,61.4443,61.4068,61.4368,52704.0
2017-12-22 13:55:00,81.87,81.91,81.86,81.86,80698.0,61.4443,61.4744,61.4368,61.4368,80698.0
2017-12-22 14:00:00,81.86,81.86,81.84,81.85,28568.0,61.4368,61.4368,61.4218,61.4293,28568.0
2017-12-22 14:05:00,81.85,81.86,81.83,81.84,25545.0,61.4293,61.4368,61.4143,61.4218,25545.0
2017-12-22 14:10:00,81.84,81.88,81.82,81.88,34764.0,61.4218,61.4518,61.4068,61.4518,34764.0
2017-12-22 14:15:00,81.88,81.9,81.86,81.88,45274.0,61.4518,61.4669,61.4368,61.4518,45274.0
2017-12-22 14:20:00,81.88,81.9,81.86,81.88,27022.0,61.4518,61.4669,61.4368,61.4518,27022.0
2017-12-22 14:25:00,81.88,81.91,81.86,81.9,20035.0,61.4518,61.4744,61.4368,61.4669,20035.0
2017-12-22 14:30:00,81.9,81.95,81.89,81.94,18265.0,61.4669,61.5044,61.4594,61.4969,18265.0
2017-12-22 14:35:00,81.93,81.94,81.87,81.87,29751.0,61.4894,61.4969,61.4443,61.4443,29751.0
2017-12-22 14:40:00,81.88,81.89,81.86,81.86,38535.0,61.4518,61.4594,61.4368,61.4368,38535.0
2017-12-22 14:45:00,81.86,81.87,81.81,81.81,15816.0,61.4368,61.4443,61.3993,61.3993,15816.0
2017-12-22 14:50:00,81.81,81.86,81.8,81.85,207288.0,61.3993,61.4368,61.3918,61.4293,207288.0
2017-12-22 14:55:00,81.84,81.85,81.8,81.83,25422.0,61.4218,61.4293,61.3918,61.4143,25422.0
2017-12-22 15:00:00,81.84,81.85,81.8,81.81,15705.0,61.4218,61.4293,61.3918,61.3993,15705.0
2017-12-22 15:05:00,81.8,81.81,81.78,81.79,41186.0,61.3918,61.3993,61.3768,61.3843,41186.0
2017-12-22 15:10:00,81.79,81.8,81.75,81.76,46907.0,61.3843,61.3918,61.3543,61.3618,46907.0
2017-12-22 15:15:00,81.76,81.76,81.73,81.73,16565.0,61.3618,61.3618,61.3393,61.3393,16565.0
2017-12-22 15:20:00,81.73,81.73,81.72,81.73,9554.0,61.3393,61.3393,61.3318,61.3393,9554.0
2017-12-22 15:25:00,81.73,81.75,81.71,81.73,30793.0,61.3393,61.3543,61.3243,61.3393,30793.0
2017-12-22 15:30:00,81.73,81.73,81.7,81.72,26762.0,61.3393,61.3393,61.3168,61.3318,26762.0
2017-12-22 15:35:00,81.73,81.81,81.72,81.79,55790.0,61.3393,61.3993,61.3318,61.3843,55790.0
2017-12-22 15:40:00,81.79,81.8,81.76,81.76,26841.0,61.3843,61.3918,61.3618,61.3618,26841.0
2017-12-22 15:45:00,81.76,81.81,81.74,81.79,84088.0,61.3618,61.3993,61.3468,61.3843,84088.0
2017-12-22 15:50:00,81.78,81.8,81.73,81.78,91272.0,61.3768,61.3918,61.3393,61.3768,91272.0
2017-12-22 15:55:00,81.78,81.84,81.77,81.82,203831.0,61.3768,61.4218,61.3693,61.4068,203831.0
2017-12-26 09:30:00,81.85,81.96,81.68,81.83,100069.0,61.4293,61.5119,61.3017,61.4143,100069.0
2017-12-26 09:35:00,81.85,82.14,81.85,81.98,75476.0,61.4293,61.647,61.4293,61.5269,75476.0
2017-12-26 09:40:00,81.98,82.18,81.95,82.11,80981.0,61.5269,61.677,61.5044,61.6245,80981.0
2017-12-26 09:45:00,82.12,82.13,82.03,82.05,147164.0,61.632,61.6395,61.5644,61.5794,147164.0
2017-12-26 09:50:00,82.03,82.16,82.01,82.12,82482.0,61.5644,61.662,61.5494,61.632,82482.0
2017-12-26 09:55:00,82.13,82.22,82.1,82.11,89179.0,61.6395,61.707,61.617,61.6245,89179.0
2017-12-26 10:00:00,82.1,82.14,82.03,82.06,59114.0,61.617,61.647,61.5644,61.5869,59114.0
2017-12-26 10:05:00,82.06,82.16,82.05,82.14,70154.0,61.5869,61.662,61.5794,61.647,70154.0
2017-12-26 10:10:00,82.14,82.15,82.07,82.13,95428.0,61.647,61.6545,61.5944,61.6395,95428.0
2017-12-26 10:15:00,82.14,82.18,82.07,82.1,49418.0,61.647,61.677,61.5944,61.617,49418.0
2017-12-26 10:20:00,82.09,82.15,82.08,82.13,30404.0,61.6095,61.6545,61.6019,61.6395,30404.0
2017-12-26 10:25:00,82.12,82.18,82.12,82.17,34088.0,61.632,61.677,61.632,61.6695,34088.0
2017-12-26 10:30:00,82.18,82.21,82.15,82.2,37678.0,61.677,61.6995,61.6545,61.692,37678.0
2017-12-26 10:35:00,82.21,82.3,82.21,82.3,34478.0,61.6995,61.7671,61.6995,61.7671,34478.0
2017-12-26 10:40:00,82.3,82.3,82.24,82.28,34756.0,61.7671,61.7671,61.722,61.7521,34756.0
2017-12-26 10:45:00,82.28,82.3,82.24,82.29,21076.0,61.7521,61.7671,61.722,61.7596,21076.0
2017-12-26 10:50:00,82.29,82.3,82.23,82.24,17675.0,61.7596,61.7671,61.7145,61.722,17675.0
2017-12-26 10:55:00,82.24,82.3,82.24,82.28,32101.0,61.722,61.7671,61.722,61.7521,32101.0
2017-12-26 11:00:00,82.28,82.36,82.28,82.36,36876.0,61.7521,61.8121,61.7521,61.8121,36876.0
2017-12-26 11:05:00,82.36,82.38,82.34,82.37,21935.0,61.8121,61.8271,61.7971,61.8196,21935.0
2017-12-26 11:10:00,82.38,82.42,82.37,82.39,22416.0,61.8271,61.8571,61.8196,61.8346,22416.0
2017-12-26 11:15:00,82.39,82.39,82.31,82.33,27619.0,61.8346,61.8346,61.7746,61.7896,27619.0
2017-12-26 11:20:00,82.33,82.36,82.33,82.33,21209.0,61.7896,61.8121,61.7896,61.7896,21209.0
2017-12-26 11:25:00,82.33,82.41,82.32,82.4,36016.0,61.7896,61.8496,61.7821,61.8421,36016.0
2017-12-26 11:30:00,82.39,82.42,82.36,82.39,30101.0,61.8346,61.8571,61.8121,61.8346,30101.0
2017-12-26 11:35:00,82.39,82.44,82.37,82.44,18391.0,61.8346,61.8721,61.8196,61.8721,18391.0
2017-12-26 11:40:00,82.44,82.46,82.43,82.44,15311.0,61.8721,61.8871,61.8646,61.8721,15311.0
2017-12-26 11:45:00,82.44,82.45,82.4,82.43,20826.0,61.8721,61.8796,61.8421,61.8646,20826.0
2017-12-26 11:50:00,82.42,82.46,82.4,82.4,26889.0,61.8571,61.8871,61.8421,61.8421,26889.0
2017-12-26 11:55:00,82.4,82.45,82.4,82.43,11979.0,61.8421,61.8796,61.8421,61.8646,11979.0
2017-12-26 12:00:00,82.42,82.43,82.4,82.41,11894.0,61.8571,61.8646,61.8421,61.8496,11894.0
2017-12-26 12:05:00,82.4,82.43,82.38,82.42,20950.0,61.8421,61.8646,61.8271,61.8571,20950.0
2017-12-26 12:10:00,82.43,82.44,82.41,82.42,20389.0,61.8646,61.8721,61.8496,61.8571,20389.0
2017-12-26 12:15:00,82.42,82.43,82.39,82.4,16781.0,61.8571,61.8646,61.8346,61.8421,16781.0
2017-12-26 12:20:00,82.39,82.43,82.39,82.42,14394.0,61.8346,61.8646,61.8346,61.8571,14394.0
2017-12-26 12:25:00,82.41,82.42,82.39,82.4,14309.0,61.8496,61.8571,61.8346,61.8421,14309.0
2017-12-26 12:30:00,82.4,82.41,82.36,82.37,35083.0,61.8421,61.8496,61.8121,61.8196,35083.0
2017-12-26 12:35:00,82.37,82.39,82.37,82.38,10754.0,61.8196,61.8346,61.8196,61.8271,10754.0
2017-12-26 12:40:00,82.37,82.4,82.37,82.4,22271.0,61.8196,61.8421,61.8196,61.8421,22271.0
2017-12-26 12:45:00,82.4,82.41,82.38,82.41,10874.0,61.8421,61.8496,61.8271,61.8496,10874.0
2017-12-26 12:50:00,82.4,82.41,82.36,82.39,23926.0,61.8421,61.8496,61.8121,61.8346,23926.0
2017-12-26 12:55:00,82.37,82.4,82.36,82.39,13835.0,61.8196,61.8421,61.8121,61.8346,13835.0
2017-12-26 13:00:00,82.39,82.42,82.39,82.4,12404.0,61.8346,61.8571,61.8346,61.8421,12404.0
2017-12-26 13:05:00,82.4,82.42,82.39,82.41,8607.0,61.8421,61.8571,61.8346,61.8496,8607.0
2017-12-26 13:10:00,82.42,82.45,82.38,82.45,37162.0,61.8571,61.8796,61.8271,61.8796,37162.0
2017-12-26 13:15:00,82.44,82.45,82.41,82.43,17735.0,61.8721,61.8796,61.8496,61.8646,17735.0
2017-12-26 13:20:00,82.43,82.43,82.4,82.42,9916.0,61.8646,61.8646,61.8421,61.8571,9916.0
2017-12-26 13:25:00,82.41,82.42,82.4,82.41,13431.0,61.8496,61.8571,61.8421,61.8496,13431.0
2017-12-26 13:30:00,82.41,82.41,82.37,82.38,16252.0,61.8496,61.8496,61.8196,61.8271,16252.0
2017-12-26 13:35:00,82.37,82.38,82.35,82.37,14999.0,61.8196,61.8271,61.8046,61.8196,14999.0
2017-12-26 13:40:00,82.37,82.37,82.34,82.35,11277.0,61.8196,61.8196,61.7971,61.8046,11277.0
2017-12-26 13:45:00,82.35,82.38,82.34,82.37,13086.0,61.8046,61.8271,61.7971,61.8196,13086.0
2017-12-26 13:50:00,82.38,82.41,82.37,82.38,18721.0,61.8271,61.8496,61.8196,61.8271,18721.0
2017-12-26 13:55:00,82.39,82.39,82.33,82.34,13287.0,61.8346,61.8346,61.7896,61.7971,13287.0
2017-12-26 14:00:00,82.34,82.35,82.31,82.34,14379.0,61.7971,61.8046,61.7746,61.7971,14379.0
2017-12-26 14:05:00,82.34,82.35,82.33,82.33,15592.0,61.7971,61.8046,61.7896,61.7896,15592.0
2017-12-26 14:10:00,82.34,82.37,82.34,82.37,18990.0,61.7971,61.8196,61.7971,61.8196,18990.0
2017-12-26 14:15:00,82.36,82.38,82.35,82.35,20951.0,61.8121,61.8271,61.8046,61.8046,20951.0
2017-12-26 14:20:00,82.34,82.38,82.34,82.38,21368.0,61.7971,61.8271,61.7971,61.8271,21368.0
2017-12-26 14:25:00,82.38,82.41,82.34,82.39,36176.0,61.8271,61.8496,61.7971,61.8346,36176.0
2017-12-26 14:30:00,82.39,82.4,82.36,82.36,20164.0,61.8346,61.8421,61.8121,61.8121,20164.0
2017-12-26 14:35:00,82.36,82.37,82.33,82.34,79857.0,61.8121,61.8196,61.7896,61.7971,79857.0
2017-12-26 14:40:00,82.34,82.34,82.31,82.31,14342.0,61.7971,61.7971,61.7746,61.7746,14342.0
2017-12-26 14:45:00,82.31,82.31,82.26,82.28,50028.0,61.7746,61.7746,61.737,61.7521,50028.0
2017-12-26 14:50:00,82.29,82.34,82.28,82.34,38520.0,61.7596,61.7971,61.7521,61.7971,38520.0
2017-12-26 14:55:00,82.34,82.35,82.33,82.34,20299.0,61.7971,61.8046,61.7896,61.7971,20299.0
2017-12-26 15:00:00,82.34,82.36,82.32,82.35,16281.0,61.7971,61.8121,61.7821,61.8046,16281.0
2017-12-26 15:05:00,82.34,82.34,82.31,82.33,15910.0,61.7971,61.7971,61.7746,61.7896,15910.0
2017-12-26 15:10:00,82.32,82.33,82.3,82.32,12521.0,61.7821,61.7896,61.7671,61.7821,12521.0
2017-12-26 15:15:00,82.32,82.34,82.29,82.3,45594.0,61.7821,61.7971,61.7596,61.7671,45594.0
2017-12-26 15:20:00,82.3,82.31,82.28,82.29,23021.0,61.7671,61.7746,61.7521,61.7596,23021.0
2017-12-26 15:25:00,82.29,82.3,82.24,82.24,35580.0,61.7596,61.7671,61.722,61.722,35580.0
2017-12-26 15:30:00,82.24,82.3,82.24,82.26,46409.0,61.722,61.7671,61.722,61.737,46409.0
2017-12-26 15:35:00,82.26,82.27,82.24,82.27,28380.0,61.737,61.7445,61.722,61.7445,28380.0
2017-12-26 15:40:00,82.26,82.28,82.25,82.26,38762.0,61.737,61.7521,61.7295,61.737,38762.0
2017-12-26 15:45:00,82.26,82.3,82.25,82.27,64547.0,61.737,61.7671,61.7295,61.7445,64547.0
2017-12-26 15:50:00,82.27,82.27,82.2,82.22,50090.0,61.7445,61.7445,61.692,61.707,50090.0
2017-12-26 15:55:00,82.22,82.27,82.21,82.25,100499.0,61.707,61.7445,61.6995,61.7295,100499.0
2017-12-27 09:30:00,82.82,82.82,82.42,82.51,364458.0,62.1573,62.1573,61.8571,61.9247,364458.0
2017-12-27 09:35:00,82.52,82.65,82.47,82.62,126678.0,61.9322,62.0297,61.8946,62.0072,126678.0
2017-12-27 09:40:00,82.63,82.64,82.55,82.56,632684.0,62.0147,62.0222,61.9547,61.9622,632684.0
2017-12-27 09:45:00,82.55,82.55,82.48,82.52,134937.0,61.9547,61.9547,61.9022,61.9322,134937.0
2017-12-27 09:50:00,82.54,82.57,82.38,82.41,174574.0,61.9472,61.9697,61.8271,61.8496,174574.0
2017-12-27 09:55:00,82.41,82.49,82.39,82.44,80051.0,61.8496,61.9097,61.8346,61.8721,80051.0
2017-12-27 10:00:00,82.44,82.51,82.31,82.41,115908.0,61.8721,61.9247,61.7746,61.8496,115908.0
2017-12-27 10:05:00,82.41,82.51,82.41,82.49,31156.0,61.8496,61.9247,61.8496,61.9097,31156.0
2017-12-27 10:10:00,82.48,82.52,82.45,82.48,46923.0,61.9022,61.9322,61.8796,61.9022,46923.0
2017-12-27 10:15:00,82.49,82.51,82.45,82.46,37715.0,61.9097,61.9247,61.8796,61.8871,37715.0
2017-12-27 10:20:00,82.47,82.52,82.47,82.5,20358.0,61.8946,61.9322,61.8946,61.9172,20358.0
2017-12-27 10:25:00,82.51,82.53,82.47,82.48,15575.0,61.9247,61.9397,61.8946,61.9022,15575.0
2017-12-27 10:30:00,82.48,82.53,82.46,82.51,32571.0,61.9022,61.9397,61.8871,61.9247,32571.0
2017-12-27 10:35:00,82.52,82.54,82.49,82.5,34806.0,61.9322,61.9472,61.9097,61.9172,34806.0
2017-12-27 10:40:00,82.5,82.54,82.49,82.53,53304.0,61.9172,61.9472,61.9097,61.9397,53304.0
2017-12-27 10:45:00,82.53,82.55,82.52,82.55,50120.0,61.9397,61.9547,61.9322,61.9547,50120.0
2017-12-27 10:50:00,82.55,82.57,82.53,82.57,17795.0,61.9547,61.9697,61.9397,61.9697,17795.0
2017-12-27 10:55:00,82.56,82.6,82.56,82.58,19615.0,61.9622,61.9922,61.9622,61.9772,19615.0
2017-12-27 11:00:00,82.58,82.62,82.57,82.62,18094.0,61.9772,62.0072,61.9697,62.0072,18094.0
2017-12-27 11:05:00,82.62,82.63,82.57,82.58,17321.0,62.0072,62.0147,61.9697,61.9772,17321.0
2017-12-27 11:10:00,82.57,82.63,82.56,82.63,47694.0,61.9697,62.0147,61.9622,62.0147,47694.0
2017-12-27 11:15:00,82.63,82.65,82.58,82.62,40640.0,62.0147,62.0297,61.9772,62.0072,40640.0
2017-12-27 11:20:00,82.61,82.67,82.6,82.65,18397.0,61.9997,62.0447,61.9922,62.0297,18397.0
2017-12-27 11:25:00,82.65,82.66,82.6,82.66,56937.0,62.0297,62.0372,61.9922,62.0372,56937.0
2017-12-27 11:30:00,82.66,82.71,82.66,82.7,14944.0,62.0372,62.0748,62.0372,62.0673,14944.0
2017-12-27 11:35:00,82.7,82.71,82.66,82.7,135411.0,62.0673,62.0748,62.0372,62.0673,135411.0
2017-12-27 11:40:00,82.7,82.71,82.65,82.68,49747.0,62.0673,62.0748,62.0297,62.0523,49747.0
2017-12-27 11:45:00,82.68,82.68,82.66,82.66,19850.0,62.0523,62.0523,62.0372,62.0372,19850.0
2017-12-27 11:50:00,82.67,82.68,82.63,82.66,48587.0,62.0447,62.0523,62.0147,62.0372,48587.0
2017-12-27 11:55:00,82.66,82.67,82.63,82.65,29104.0,62.0372,62.0447,62.0147,62.0297,29104.0
2017-12-27 12:00:00,82.65,82.66,82.55,82.58,37369.0,62.0297,62.0372,61.9547,61.9772,37369.0
2017-12-27 12:05:00,82.58,82.61,82.55,82.56,34034.0,61.9772,61.9997,61.9547,61.9622,34034.0
2017-12-27 12:10:00,82.56,82.6,82.56,82.59,12332.0,61.9622,61.9922,61.9622,61.9847,12332.0
2017-12-27 12:15:00,82.59,82.59,82.55,82.55,24218.0,61.9847,61.9847,61.9547,61.9547,24218.0
2017-12-27 12:20:00,82.56,82.57,82.54,82.54,28462.0,61.9622,61.9697,61.9472,61.9472,28462.0
2017-12-27 12:25:00,82.54,82.58,82.54,82.56,21610.0,61.9472,61.9772,61.9472,61.9622,21610.0
2017-12-27 12:30:00,82.56,82.6,82.56,82.59,10522.0,61.9622,61.9922,61.9622,61.9847,10522.0
2017-12-27 12:35:00,82.59,82.59,82.52,82.53,26729.0,61.9847,61.9847,61.9322,61.9397,26729.0
2017-12-27 12:40:00,82.54,82.56,82.51,82.53,19666.0,61.9472,61.9622,61.9247,61.9397,19666.0
2017-12-27 12:45:00,82.53,82.56,82.52,82.56,22418.0,61.9397,61.9622,61.9322,61.9622,22418.0
2017-12-27 12:50:00,82.55,82.56,82.49,82.51,20724.0,61.9547,61.9622,61.9097,61.9247,20724.0
2017-12-27 12:55:00,82.51,82.52,82.48,82.5,36436.0,61.9247,61.9322,61.9022,61.9172,36436.0
2017-12-27 13:00:00,82.5,82.52,82.46,82.47,16946.0,61.9172,61.9322,61.8871,61.8946,16946.0
2017-12-27 13:05:00,82.47,82.5,82.46,82.49,12336.0,61.8946,61.9172,61.8871,61.9097,12336.0
2017-12-27 13:10:00,82.5,82.51,82.47,82.5,20926.0,61.9172,61.9247,61.8946,61.9172,20926.0
2017-12-27 13:15:00,82.49,82.5,82.46,82.47,18575.0,61.9097,61.9172,61.8871,61.8946,18575.0
2017-12-27 13:20:00,82.47,82.49,82.44,82.48,27709.0,61.8946,61.9097,61.8721,61.9022,27709.0
2017-12-27 13:25:00,82.48,82.49,82.46,82.48,17066.0,61.9022,61.9097,61.8871,61.9022,17066.0
2017-12-27 13:30:00,82.48,82.49,82.43,82.45,20355.0,61.9022,61.9097,61.8646,61.8796,20355.0
2017-12-27 13:35:00,82.46,82.5,82.45,82.49,53007.0,61.8871,61.9172,61.8796,61.9097,53007.0
2017-12-27 13:40:00,82.5,82.5,82.46,82.48,16646.0,61.9172,61.9172,61.8871,61.9022,16646.0
2017-12-27 13:45:00,82.48,82.54,82.48,82.54,16436.0,61.9022,61.9472,61.9022,61.9472,16436.0
2017-12-27 13:50:00,82.53,82.55,82.52,82.54,56114.0,61.9397,61.9547,61.9322,61.9472,56114.0
2017-12-27 13:55:00,82.54,82.56,82.52,82.54,41821.0,61.9472,61.9622,61.9322,61.9472,41821.0
2017-12-27 14:00:00,82.53,82.54,82.52,82.52,15592.0,61.9397,61.9472,61.9322,61.9322,15592.0
2017-12-27 14:05:00,82.53,82.55,82.51,82.55,20074.0,61.9397,61.9547,61.9247,61.9547,20074.0
2017-12-27 14:10:00,82.54,82.55,82.51,82.53,16770.0,61.9472,61.9547,61.9247,61.9397,16770.0
2017-12-27 14:15:00,82.53,82.56,82.52,82.54,22937.0,61.9397,61.9622,61.9322,61.9472,22937.0
2017-12-27 14:20:00,82.54,82.55,82.53,82.53,15841.0,61.9472,61.9547,61.9397,61.9397,15841.0
2017-12-27 14:25:00,82.54,82.58,82.53,82.58,26383.0,61.9472,61.9772,61.9397,61.9772,26383.0
2017-12-27 14:30:00,82.58,82.59,82.56,82.56,18370.0,61.9772,61.9847,61.9622,61.9622,18370.0
2017-12-27 14:35:00,82.56,82.57,82.5,82.52,27788.0,61.9622,61.9697,61.9172,61.9322,27788.0
2017-12-27 14:40:00,82.51,82.52,82.48,82.51,29114.0,61.9247,61.9322,61.9022,61.9247,29114.0
2017-12-27 14:45:00,82.51,82.52,82.49,82.51,26050.0,61.9247,61.9322,61.9097,61.9247,26050.0
2017-12-27 14:50:00,82.5,82.53,82.47,82.53,44186.0,61.9172,61.9397,61.8946,61.9397,44186.0
2017-12-27 14:55:00,82.53,82.57,82.52,82.57,21958.0,61.9397,61.9697,61.9322,61.9697,21958.0
2017-12-27 15:00:00,82.57,82.57,82.51,82.53,29431.0,61.9697,61.9697,61.9247,61.9397,29431.0
2017-12-27 15:05:00,82.53,82.53,82.49,82.52,25575.0,61.9397,61.9397,61.9097,61.9322,25575.0
2017-12-27 15:10:00,82.52,82.53,82.5,82.52,22974.0,61.9322,61.9397,61.9172,61.9322,22974.0
2017-12-27 15:15:00,82.52,82.53,82.47,82.49,41534.0,61.9322,61.9397,61.8946,61.9097,41534.0
2017-12-27 15:20:00,82.5,82.5,82.48,82.5,23125.0,61.9172,61.9172,61.9022,61.9172,23125.0
2017-12-27 15:25:00,82.49,82.51,82.49,82.5,21419.0,61.9097,61.9247,61.9097,61.9172,21419.0
2017-12-27 15:30:00,82.5,82.54,82.5,82.54,29224.0,61.9172,61.9472,61.9172,61.9472,29224.0
2017-12-27 15:35:00,82.54,82.54,82.48,82.49,42837.0,61.9472,61.9472,61.9022,61.9097,42837.0
2017-12-27 15:40:00,82.49,82.52,82.46,82.49,37361.0,61.9097,61.9322,61.8871,61.9097,37361.0
2017-12-27 15:45:00,82.49,82.49,82.45,82.48,43304.0,61.9097,61.9097,61.8796,61.9022,43304.0
2017-12-27 15:50:00,82.48,82.54,82.47,82.54,54284.0,61.9022,61.9472,61.8946,61.9472,54284.0
2017-12-27 15:55:00,82.54,82.57,82.52,82.53,228095.0,61.9472,61.9697,61.9322,61.9397,228095.0
2017-12-28 09:30:00,82.39,82.6,82.31,82.37,129263.0,61.8346,61.9922,61.7746,61.8196,129263.0
2017-12-28 09:35:00,82.39,82.58,82.39,82.53,88101.0,61.8346,61.9772,61.8346,61.9397,88101.0
2017-12-28 09:40:00,82.53,82.62,82.53,82.59,40142.0,61.9397,62.0072,61.9397,61.9847,40142.0
2017-12-28 09:45:00,82.6,82.63,82.54,82.56,27850.0,61.9922,62.0147,61.9472,61.9622,27850.0
2017-12-28 09:50:00,82.55,82.55,82.39,82.39,20510.0,61.9547,61.9547,61.8346,61.8346,20510.0
2017-12-28 09:55:00,82.4,82.4,82.32,82.36,15755.0,61.8421,61.8421,61.7821,61.8121,15755.0
2017-12-28 10:00:00,82.37,82.43,82.34,82.42,13617.0,61.8196,61.8646,61.7971,61.8571,13617.0
2017-12-28 10:05:00,82.42,82.56,82.42,82.55,58821.0,61.8571,61.9622,61.8571,61.9547,58821.0
2017-12-28 10:10:00,82.55,82.59,82.53,82.54,51892.0,61.9547,61.9847,61.9397,61.9472,51892.0
2017-12-28 10:15:00,82.54,82.56,82.48,82.5,46619.0,61.9472,61.9622,61.9022,61.9172,46619.0
2017-12-28 10:20:00,82.49,82.56,82.49,82.56,46880.0,61.9097,61.9622,61.9097,61.9622,46880.0
2017-12-28 10:25:00,82.56,82.67,82.56,82.63,91500.0,61.9622,62.0447,61.9622,62.0147,91500.0
2017-12-28 10:30:00,82.63,82.63,82.56,82.59,60778.0,62.0147,62.0147,61.9622,61.9847,60778.0
2017-12-28 10:35:00,82.6,82.63,82.59,82.6,58979.0,61.9922,62.0147,61.9847,61.9922,58979.0
2017-12-28 10:40:00,82.59,82.69,82.59,82.67,74702.0,61.9847,62.0598,61.9847,62.0447,74702.0
2017-12-28 10:45:00,82.67,82.69,82.65,82.68,47402.0,62.0447,62.0598,62.0297,62.0523,47402.0
2017-12-28 10:50:00,82.69,82.77,82.68,82.76,112797.0,62.0598,62.1198,62.0523,62.1123,112797.0
2017-12-28 10:55:00,82.76,82.81,82.74,82.81,56502.0,62.1123,62.1498,62.0973,62.1498,56502.0
2017-12-28 11:00:00,82.81,82.83,82.74,82.76,16968.0,62.1498,62.1648,62.0973,62.1123,16968.0
2017-12-28 11:05:00,82.75,82.75,82.69,82.7,19670.0,62.1048,62.1048,62.0598,62.0673,19670.0
2017-12-28 11:10:00,82.69,82.71,82.66,82.68,20507.0,62.0598,62.0748,62.0372,62.0523,20507.0
2017-12-28 11:15:00,82.67,82.69,82.66,82.69,34517.0,62.0447,62.0598,62.0372,62.0598,34517.0
2017-12-28 11:20:00,82.69,82.74,82.68,82.74,13493.0,62.0598,62.0973,62.0523,62.0973,13493.0
2017-12-28 11:25:00,82.75,82.84,82.72,82.83,25122.0,62.1048,62.1723,62.0823,62.1648,25122.0
2017-12-28 11:30:00,82.84,82.86,82.79,82.82,49564.0,62.1723,62.1873,62.1348,62.1573,49564.0
2017-12-28 11:35:00,82.82,82.88,82.81,82.87,88523.0,62.1573,62.2024,62.1498,62.1949,88523.0
2017-12-28 11:40:00,82.87,82.9,82.86,82.89,28271.0,62.1949,62.2174,62.1873,62.2099,28271.0
2017-12-28 11:45:00,82.89,82.9,82.82,82.87,26667.0,62.2099,62.2174,62.1573,62.1949,26667.0
2017-12-28 11:50:00,82.87,82.88,82.84,82.86,11965.0,62.1949,62.2024,62.1723,62.1873,11965.0
2017-12-28 11:55:00,82.86,82.9,82.84,82.9,20842.0,62.1873,62.2174,62.1723,62.2174,20842.0
2017-12-28 12:00:00,82.9,82.9,82.86,82.87,22294.0,62.2174,62.2174,62.1873,62.1949,22294.0
2017-12-28 12:05:00,82.87,82.89,82.83,82.84,22253.0,62.1949,62.2099,62.1648,62.1723,22253.0
2017-12-28 12:10:00,82.84,82.84,82.8,82.81,19294.0,62.1723,62.1723,62.1423,62.1498,19294.0
2017-12-28 12:15:00,82.8,82.87,82.8,82.85,19601.0,62.1423,62.1949,62.1423,62.1798,19601.0
2017-12-28 12:20:00,82.85,82.93,82.85,82.92,18517.0,62.1798,62.2399,62.1798,62.2324,18517.0
2017-12-28 12:25:00,82.93,82.93,82.87,82.87,17014.0,62.2399,62.2399,62.1949,62.1949,17014.0
2017-12-28 12:30:00,82.87,82.87,82.83,82.84,17006.0,62.1949,62.1949,62.1648,62.1723,17006.0
2017-12-28 12:35:00,82.84,82.85,82.79,82.79,14676.0,62.1723,62.1798,62.1348,62.1348,14676.0
2017-12-28 12:40:00,82.79,82.79,82.77,82.78,12573.0,62.1348,62.1348,62.1198,62.1273,12573.0
2017-12-28 12:45:00,82.77,82.78,82.73,82.75,11968.0,62.1198,62.1273,62.0898,62.1048,11968.0
2017-12-28 12:50:00,82.74,82.75,82.71,82.73,18791.0,62.0973,62.1048,62.0748,62.0898,18791.0
2017-12-28 12:55:00,82.73,82.74,82.71,82.72,11060.0,62.0898,62.0973,62.0748,62.0823,11060.0
2017-12-28 13:00:00,82.72,82.72,82.69,82.71,17243.0,62.0823,62.0823,62.0598,62.0748,17243.0
2017-12-28 13:05:00,82.7,82.72,82.69,82.72,17530.0,62.0673,62.0823,62.0598,62.0823,17530.0
2017-12-28 13:10:00,82.72,82.74,82.7,82.72,20643.0,62.0823,62.0973,62.0673,62.0823,20643.0
2017-12-28 13:15:00,82.72,82.74,82.71,82.71,25212.0,62.0823,62.0973,62.0748,62.0748,25212.0
2017-12-28 13:20:00,82.72,82.73,82.71,82.72,17714.0,62.0823,62.0898,62.0748,62.0823,17714.0
2017-12-28 13:25:00,82.72,82.74,82.71,82.72,16536.0,62.0823,62.0973,62.0748,62.0823,16536.0
2017-12-28 13:30:00,82.73,82.76,82.72,82.75,14959.0,62.0898,62.1123,62.0823,62.1048,14959.0
2017-12-28 13:35:00,82.76,82.84,82.75,82.84,29313.0,62.1123,62.1723,62.1048,62.1723,29313.0
2017-12-28 13:40:00,82.84,82.85,82.81,82.82,13565.0,62.1723,62.1798,62.1498,62.1573,13565.0
2017-12-28 13:45:00,82.83,82.83,82.8,82.81,28255.0,62.1648,62.1648,62.1423,62.1498,28255.0
2017-12-28 13:50:00,82.8,82.82,82.79,82.81,31057.0,62.1423,62.1573,62.1348,62.1498,31057.0
2017-12-28 13:55:00,82.81,82.85,82.81,82.83,34435.0,62.1498,62.1798,62.1498,62.1648,34435.0
2017-12-28 14:00:00,82.84,82.84,82.78,82.8,20391.0,62.1723,62.1723,62.1273,62.1423,20391.0
2017-12-28 14:05:00,82.8,82.82,82.76,82.78,28042.0,62.1423,62.1573,62.1123,62.1273,28042.0
2017-12-28 14:10:00,82.79,82.8,82.78,82.79,14682.0,62.1348,62.1423,62.1273,62.1348,14682.0
2017-12-28 14:15:00,82.79,82.81,82.78,82.79,8032.0,62.1348,62.1498,62.1273,62.1348,8032.0
2017-12-28 14:20:00,82.78,82.81,82.78,82.8,10514.0,62.1273,62.1498,62.1273,62.1423,10514.0
2017-12-28 14:25:00,82.79,82.81,82.78,82.81,30552.0,62.1348,62.1498,62.1273,62.1498,30552.0
2017-12-28 14:30:00,82.81,82.83,82.8,82.81,21488.0,62.1498,62.1648,62.1423,62.1498,21488.0
2017-12-28 14:35:00,82.81,82.82,82.79,82.8,28960.0,62.1498,62.1573,62.1348,62.1423,28960.0
2017-12-28 14:40:00,82.8,82.82,82.8,82.81,20776.0,62.1423,62.1573,62.1423,62.1498,20776.0
2017-12-28 14:45:00,82.81,82.82,82.78,82.8,22207.0,62.1498,62.1573,62.1273,62.1423,22207.0
2017-12-28 14:50:00,82.81,82.91,82.8,82.91,29546.0,62.1498,62.2249,62.1423,62.2249,29546.0
2017-12-28 14:55:00,82.91,82.91,82.85,82.91,40390.0,62.2249,62.2249,62.1798,62.2249,40390.0
2017-12-28 15:00:00,82.9,82.94,82.9,82.94,24092.0,62.2174,62.2474,62.2174,62.2474,24092.0
2017-12-28 15:05:00,82.94,82.98,82.93,82.98,20279.0,62.2474,62.2774,62.2399,62.2774,20279.0
2017-12-28 15:10:00,82.97,82.99,82.96,82.96,40894.0,62.2699,62.2849,62.2624,62.2624,40894.0
2017-12-28 15:15:00,82.96,83.01,82.95,82.99,28704.0,62.2624,62.2999,62.2549,62.2849,28704.0
2017-12-28 15:20:00,82.99,82.99,82.94,82.96,68152.0,62.2849,62.2849,62.2474,62.2624,68152.0
2017-12-28 15:25:00,82.96,83.0,82.95,82.97,32089.0,62.2624,62.2924,62.2549,62.2699,32089.0
2017-12-28 15:30:00,82.97,82.98,82.95,82.98,29571.0,62.2699,62.2774,62.2549,62.2774,29571.0
2017-12-28 15:35:00,82.98,83.01,82.97,82.98,31640.0,62.2774,62.2999,62.2699,62.2774,31640.0
2017-12-28 15:40:00,82.99,83.03,82.98,83.01,45913.0,62.2849,62.3149,62.2774,62.2999,45913.0
2017-12-28 15:45:00,83.01,83.03,82.99,82.99,46942.0,62.2999,62.3149,62.2849,62.2849,46942.0
2017-12-28 15:50:00,83.0,83.01,82.98,83.0,66767.0,62.2924,62.2999,62.2774,62.2924,66767.0
2017-12-28 15:55:00,83.0,83.01,82.97,82.98,133555.0,62.2924,62.2999,62.2699,62.2774,133555.0
2017-12-29 09:30:00,83.09,83.13,82.99,83.02,64658.0,62.36,62.39,62.2849,62.3074,64658.0
2017-12-29 09:35:00,83.03,83.04,82.9,82.95,50246.0,62.3149,62.3224,62.2174,62.2549,50246.0
2017-12-29 09:40:00,82.98,82.99,82.85,82.87,85626.0,62.2774,62.2849,62.1798,62.1949,85626.0
2017-12-29 09:45:00,82.87,82.95,82.86,82.95,37116.0,62.1949,62.2549,62.1873,62.2549,37116.0
2017-12-29 09:50:00,82.97,83.11,82.92,82.93,40783.0,62.2699,62.375,62.2324,62.2399,40783.0
2017-12-29 09:55:00,82.93,83.09,82.85,83.09,73596.0,62.2399,62.36,62.1798,62.36,73596.0
2017-12-29 10:00:00,83.08,83.09,83.01,83.05,31113.0,62.3525,62.36,62.2999,62.3299,31113.0
2017-12-29 10:05:00,83.05,83.1,83.02,83.09,24352.0,62.3299,62.3675,62.3074,62.36,24352.0
2017-12-29 10:10:00,83.09,83.09,83.0,83.02,78077.0,62.36,62.36,62.2924,62.3074,78077.0
2017-12-29 10:15:00,83.02,83.13,82.96,83.12,36287.0,62.3074,62.39,62.2624,62.3825,36287.0
2017-12-29 10:20:00,83.12,83.16,83.1,83.15,31584.0,62.3825,62.4125,62.3675,62.405,31584.0
2017-12-29 10:25:00,83.15,83.18,83.12,83.18,21504.0,62.405,62.4275,62.3825,62.4275,21504.0
2017-12-29 10:30:00,83.18,83.19,83.14,83.14,29651.0,62.4275,62.435,62.3975,62.3975,29651.0
2017-12-29 10:35:00,83.14,83.19,83.13,83.14,22962.0,62.3975,62.435,62.39,62.3975,22962.0
2017-12-29 10:40:00,83.14,83.14,83.1,83.12,30662.0,62.3975,62.3975,62.3675,62.3825,30662.0
2017-12-29 10:45:00,83.11,83.17,83.07,83.1,26505.0,62.375,62.42,62.345,62.3675,26505.0
2017-12-29 10:50:00,83.1,83.14,83.09,83.12,21050.0,62.3675,62.3975,62.36,62.3825,21050.0
2017-12-29 10:55:00,83.12,83.14,83.11,83.14,16864.0,62.3825,62.3975,62.375,62.3975,16864.0
2017-12-29 11:00:00,83.13,83.17,83.12,83.14,58504.0,62.39,62.42,62.3825,62.3975,58504.0
2017-12-29 11:05:00,83.15,83.17,83.11,83.11,17118.0,62.405,62.42,62.375,62.375,17118.0
2017-12-29 11:10:00,83.11,83.12,83.09,83.1,21933.0,62.375,62.3825,62.36,62.3675,21933.0
2017-12-29 11:15:00,83.1,83.13,83.08,83.1,47078.0,62.3675,62.39,62.3525,62.3675,47078.0
2017-12-29 11:20:00,83.11,83.11,83.05,83.08,58438.0,62.375,62.375,62.3299,62.3525,58438.0
2017-12-29 11:25:00,83.09,83.14,83.08,83.14,62024.0,62.36,62.3975,62.3525,62.3975,62024.0
2017-12-29 11:30:00,83.13,83.17,83.11,83.15,24935.0,62.39,62.42,62.375,62.405,24935.0
2017-12-29 11:35:00,83.15,83.19,83.14,83.16,33512.0,62.405,62.435,62.3975,62.4125,33512.0
2017-12-29 11:40:00,83.16,83.2,83.15,83.19,25352.0,62.4125,62.4425,62.405,62.435,25352.0
2017-12-29 11:45:00,83.19,83.23,83.19,83.21,25650.0,62.435,62.465,62.435,62.45,25650.0
2017-12-29 11:50:00,83.21,83.22,83.14,83.15,14279.0,62.45,62.4575,62.3975,62.405,14279.0
2017-12-29 11:55:00,83.15,83.18,83.13,83.17,11330.0,62.405,62.4275,62.39,62.42,11330.0
2017-12-29 12:00:00,83.18,83.19,83.15,83.17,21751.0,62.4275,62.435,62.405,62.42,21751.0
2017-12-29 12:05:00,83.17,83.25,83.16,83.25,22074.0,62.42,62.48,62.4125,62.48,22074.0
2017-12-29 12:10:00,83.25,83.28,83.25,83.26,28636.0,62.48,62.5026,62.48,62.4876,28636.0
2017-12-29 12:15:00,83.26,83.27,83.21,83.24,16876.0,62.4876,62.4951,62.45,62.4725,16876.0
2017-12-29 12:20:00,83.23,83.24,83.2,83.21,11825.0,62.465,62.4725,62.4425,62.45,11825.0
2017-12-29 12:25:00,83.22,83.22,83.17,83.17,10864.0,62.4575,62.4575,62.42,62.42,10864.0
2017-12-29 12:30:00,83.16,83.18,83.14,83.15,19882.0,62.4125,62.4275,62.3975,62.405,19882.0
2017-12-29 12:35:00,83.15,83.18,83.14,83.14,16273.0,62.405,62.4275,62.3975,62.3975,16273.0
2017-12-29 12:40:00,83.14,83.16,83.12,83.12,13187.0,62.3975,62.4125,62.3825,62.3825,13187.0
2017-12-29 12:45:00,83.13,83.13,83.09,83.1,14232.0,62.39,62.39,62.36,62.3675,14232.0
2017-12-29 12:50:00,83.09,83.1,83.07,83.07,14759.0,62.36,62.3675,62.345,62.345,14759.0
2017-12-29 12:55:00,83.07,83.12,83.06,83.09,17084.0,62.345,62.3825,62.3374,62.36,17084.0
2017-12-29 13:00:00,83.09,83.1,83.06,83.07,14659.0,62.36,62.3675,62.3374,62.345,14659.0
2017-12-29 13:05:00,83.07,83.07,83.04,83.04,8819.0,62.345,62.345,62.3224,62.3224,8819.0
2017-12-29 13:10:00,83.04,83.06,83.02,83.05,45672.0,62.3224,62.3374,62.3074,62.3299,45672.0
2017-12-29 13:15:00,83.05,83.08,83.04,83.07,14019.0,62.3299,62.3525,62.3224,62.345,14019.0
2017-12-29 13:20:00,83.08,83.11,83.05,83.09,19966.0,62.3525,62.375,62.3299,62.36,19966.0
2017-12-29 13:25:00,83.1,83.15,83.1,83.12,14624.0,62.3675,62.405,62.3675,62.3825,14624.0
2017-12-29 13:30:00,83.13,83.14,83.11,83.12,21008.0,62.39,62.3975,62.375,62.3825,21008.0
2017-12-29 13:35:00,83.11,83.12,83.08,83.09,15610.0,62.375,62.3825,62.3525,62.36,15610.0
2017-12-29 13:40:00,83.1,83.13,83.08,83.12,33540.0,62.3675,62.39,62.3525,62.3825,33540.0
2017-12-29 13:45:00,83.13,83.13,83.09,83.1,12963.0,62.39,62.39,62.36,62.3675,12963.0
2017-12-29 13:50:00,83.1,83.1,83.04,83.05,14225.0,62.3675,62.3675,62.3224,62.3299,14225.0
2017-12-29 13:55:00,83.05,83.07,83.03,83.06,33235.0,62.3299,62.345,62.3149,62.3374,33235.0
2017-12-29 14:00:00,83.06,83.07,83.04,83.05,39981.0,62.3374,62.345,62.3224,62.3299,39981.0
2017-12-29 14:05:00,83.05,83.06,83.04,83.05,17225.0,62.3299,62.3374,62.3224,62.3299,17225.0
2017-12-29 14:10:00,83.05,83.05,83.01,83.01,46485.0,62.3299,62.3299,62.2999,62.2999,46485.0
2017-12-29 14:15:00,83.02,83.02,83.0,83.01,20920.0,62.3074,62.3074,62.2924,62.2999,20920.0
2017-12-29 14:20:00,83.01,83.04,83.0,83.03,24873.0,62.2999,62.3224,62.2924,62.3149,24873.0
2017-12-29 14:25:00,83.03,83.05,83.02,83.04,20116.0,62.3149,62.3299,62.3074,62.3224,20116.0
2017-12-29 14:30:00,83.04,83.04,83.01,83.02,21372.0,62.3224,62.3224,62.2999,62.3074,21372.0
2017-12-29 14:35:00,83.02,83.02,82.99,83.0,20678.0,62.3074,62.3074,62.2849,62.2924,20678.0
2017-12-29 14:40:00,83.0,83.03,82.99,83.01,27780.0,62.2924,62.3149,62.2849,62.2999,27780.0
2017-12-29 14:45:00,83.01,83.02,82.97,83.01,20099.0,62.2999,62.3074,62.2699,62.2999,20099.0
2017-12-29 14:50:00,83.0,83.01,82.98,83.0,34605.0,62.2924,62.2999,62.2774,62.2924,34605.0
2017-12-29 14:55:00,83.0,83.02,83.0,83.01,35193.0,62.2924,62.3074,62.2924,62.2999,35193.0
2017-12-29 15:00:00,83.01,83.02,83.0,83.0,31880.0,62.2999,62.3074,62.2924,62.2924,31880.0
2017-12-29 15:05:00,83.01,83.04,83.0,83.03,56983.0,62.2999,62.3224,62.2924,62.3149,56983.0
2017-12-29 15:10:00,83.04,83.09,83.03,83.04,27057.0,62.3224,62.36,62.3149,62.3224,27057.0
2017-12-29 15:15:00,83.05,83.05,82.98,83.01,25221.0,62.3299,62.3299,62.2774,62.2999,25221.0
2017-12-29 15:20:00,83.0,83.08,83.0,83.07,21699.0,62.2924,62.3525,62.2924,62.345,21699.0
2017-12-29 15:25:00,83.07,83.07,83.03,83.05,29516.0,62.345,62.345,62.3149,62.3299,29516.0
2017-12-29 15:30:00,83.05,83.06,83.03,83.03,30773.0,62.3299,62.3374,62.3149,62.3149,30773.0
2017-12-29 15:35:00,83.04,83.08,83.03,83.03,42573.0,62.3224,62.3525,62.3149,62.3149,42573.0
2017-12-29 15:40:00,83.02,83.03,83.01,83.02,39165.0,62.3074,62.3149,62.2999,62.3074,39165.0
2017-12-29 15:45:00,83.03,83.04,83.02,83.02,48714.0,62.3149,62.3224,62.3074,62.3074,48714.0
2017-12-29 15:50:00,83.02,83.03,82.98,82.98,93312.0,62.3074,62.3149,62.2774,62.2774,93312.0
2017-12-29 15:55:00,82.98,83.01,82.95,82.96,148765.0,62.2774,62.2999,62.2549,62.2624,148765.0
2018-01-02 09:30:00,83.04,83.17,82.83,82.83,116322.0,62.3224,62.42,62.1648,62.1648,116322.0
2018-01-02 09:35:00,82.85,82.92,82.76,82.84,66670.0,62.1798,62.2324,62.1123,62.1723,66670.0
2018-01-02 09:40:00,82.83,82.9,82.75,82.77,22401.0,62.1648,62.2174,62.1048,62.1198,22401.0
2018-01-02 09:45:00,82.76,82.76,82.57,82.59,64852.0,62.1123,62.1123,61.9697,61.9847,64852.0
2018-01-02 09:50:00,82.59,82.59,82.4,82.44,58240.0,61.9847,61.9847,61.8421,61.8721,58240.0
2018-01-02 09:55:00,82.44,82.64,82.44,82.54,65848.0,61.8721,62.0222,61.8721,61.9472,65848.0
2018-01-02 10:00:00,82.56,82.77,82.56,82.77,29335.0,61.9622,62.1198,61.9622,62.1198,29335.0
2018-01-02 10:05:00,82.76,82.81,82.75,82.79,67521.0,62.1123,62.1498,62.1048,62.1348,67521.0
2018-01-02 10:10:00,82.78,82.81,82.73,82.79,72550.0,62.1273,62.1498,62.0898,62.1348,72550.0
2018-01-02 10:15:00,82.8,82.81,82.76,82.77,18715.0,62.1423,62.1498,62.1123,62.1198,18715.0
2018-01-02 10:20:00,82.78,82.82,82.76,82.78,47258.0,62.1273,62.1573,62.1123,62.1273,47258.0
2018-01-02 10:25:00,82.78,82.86,82.76,82.85,75695.0,62.1273,62.1873,62.1123,62.1798,75695.0
2018-01-02 10:30:00,82.84,82.86,82.79,82.86,52614.0,62.1723,62.1873,62.1348,62.1873,52614.0
2018-01-02 10:35:00,82.86,82.92,82.84,82.91,48330.0,62.1873,62.2324,62.1723,62.2249,48330.0
2018-01-02 10:40:00,82.91,82.96,82.89,82.93,39347.0,62.2249,62.2624,62.2099,62.2399,39347.0
2018-01-02 10:45:00,82.93,82.97,82.87,82.91,101518.0,62.2399,62.2699,62.1949,62.2249,101518.0
2018-01-02 10:50:00,82.92,83.01,82.91,82.96,41414.0,62.2324,62.2999,62.2249,62.2624,41414.0
2018-01-02 10:55:00,82.97,82.99,82.9,82.91,36188.0,62.2699,62.2849,62.2174,62.2249,36188.0
2018-01-02 11:00:00,82.91,82.97,82.89,82.93,25086.0,62.2249,62.2699,62.2099,62.2399,25086.0
2018-01-02 11:05:00,82.93,82.98,82.91,82.98,32290.0,62.2399,62.2774,62.2249,62.2774,32290.0
2018-01-02 11:10:00,82.98,82.99,82.91,82.91,17775.0,62.2774,62.2849,62.2249,62.2249,17775.0
2018-01-02 11:15:00,82.91,82.94,82.89,82.9,31463.0,62.2249,62.2474,62.2099,62.2174,31463.0
2018-01-02 11:20:00,82.9,82.93,82.85,82.85,64754.0,62.2174,62.2399,62.1798,62.1798,64754.0
2018-01-02 11:25:00,82.86,82.86,82.75,82.8,36448.0,62.1873,62.1873,62.1048,62.1423,36448.0
2018-01-02 11:30:00,82.8,82.88,82.77,82.88,88423.0,62.1423,62.2024,62.1198,62.2024,88423.0
2018-01-02 11:35:00,82.88,82.89,82.81,82.86,52694.0,62.2024,62.2099,62.1498,62.1873,52694.0
2018-01-02 11:40:00,82.85,82.9,82.84,82.88,30396.0,62.1798,62.2174,62.1723,62.2024,30396.0
2018-01-02 11:45:00,82.87,82.95,82.87,82.94,21760.0,62.1949,62.2549,62.1949,62.2474,21760.0
2018-01-02 11:50:00,82.94,82.95,82.9,82.92,13423.0,62.2474,62.2549,62.2174,62.2324,13423.0
2018-01-02 11:55:00,82.93,82.96,82.93,82.95,21520.0,62.2399,62.2624,62.2399,62.2549,21520.0
2018-01-02 12:00:00,82.95,82.96,82.89,82.95,86794.0,62.2549,62.2624,62.2099,62.2549,86794.0
2018-01-02 12:05:00,82.94,83.0,82.92,82.99,27141.0,62.2474,62.2924,62.2324,62.2849,27141.0
2018-01-02 12:10:00,82.99,83.0,82.94,82.95,31435.0,62.2849,62.2924,62.2474,62.2549,31435.0
2018-01-02 12:15:00,82.95,83.0,82.92,82.98,41033.0,62.2549,62.2924,62.2324,62.2774,41033.0
2018-01-02 12:20:00,82.98,82.99,82.9,82.91,194149.0,62.2774,62.2849,62.2174,62.2249,194149.0
2018-01-02 12:25:00,82.92,82.92,82.88,82.88,52762.0,62.2324,62.2324,62.2024,62.2024,52762.0
2018-01-02 12:30:00,82.88,82.88,82.84,82.86,37607.0,62.2024,62.2024,62.1723,62.1873,37607.0
2018-01-02 12:35:00,82.86,82.86,82.81,82.83,36942.0,62.1873,62.1873,62.1498,62.1648,36942.0
2018-01-02 12:40:00,82.83,82.85,82.79,82.81,52900.0,62.1648,62.1798,62.1348,62.1498,52900.0
2018-01-02 12:45:00,82.81,82.82,82.76,82.77,115579.0,62.1498,62.1573,62.1123,62.1198,115579.0
2018-01-02 12:50:00,82.76,82.77,82.7,82.72,39464.0,62.1123,62.1198,62.0673,62.0823,39464.0
2018-01-02 12:55:00,82.72,82.83,82.71,82.83,17778.0,62.0823,62.1648,62.0748,62.1648,17778.0
2018-01-02 13:00:00,82.84,82.86,82.82,82.85,7379.0,62.1723,62.1873,62.1573,62.1798,7379.0
2018-01-02 13:05:00,82.85,82.85,82.83,82.84,15569.0,62.1798,62.1798,62.1648,62.1723,15569.0
2018-01-02 13:10:00,82.84,82.88,82.84,82.87,18381.0,62.1723,62.2024,62.1723,62.1949,18381.0
2018-01-02 13:15:00,82.86,82.88,82.84,82.87,18180.0,62.1873,62.2024,62.1723,62.1949,18180.0
2018-01-02 13:20:00,82.87,82.87,82.77,82.77,21846.0,62.1949,62.1949,62.1198,62.1198,21846.0
2018-01-02 13:25:00,82.77,82.81,82.77,82.8,15607.0,62.1198,62.1498,62.1198,62.1423,15607.0
2018-01-02 13:30:00,82.78,82.8,82.77,82.78,36113.0,62.1273,62.1423,62.1198,62.1273,36113.0
2018-01-02 13:35:00,82.78,82.82,82.78,82.81,18359.0,62.1273,62.1573,62.1273,62.1498,18359.0
2018-01-02 13:40:00,82.8,82.83,82.8,82.81,8579.0,62.1423,62.1648,62.1423,62.1498,8579.0
2018-01-02 13:45:00,82.81,82.82,82.79,82.81,18980.0,62.1498,62.1573,62.1348,62.1498,18980.0
2018-01-02 13:50:00,82.82,82.84,82.78,82.81,13297.0,62.1573,62.1723,62.1273,62.1498,13297.0
2018-01-02 13:55:00,82.8,82.83,82.79,82.81,16247.0,62.1423,62.1648,62.1348,62.1498,16247.0
2018-01-02 14:00:00,82.81,82.82,82.77,82.77,44175.0,62.1498,62.1573,62.1198,62.1198,44175.0
2018-01-02 14:05:00,82.77,82.78,82.76,82.77,17867.0,62.1198,62.1273,62.1123,62.1198,17867.0
2018-01-02 14:10:00,82.78,82.8,82.74,82.74,44785.0,62.1273,62.1423,62.0973,62.0973,44785.0
2018-01-02 14:15:00,82.73,82.76,82.72,82.74,53370.0,62.0898,62.1123,62.0823,62.0973,53370.0
2018-01-02 14:20:00,82.74,82.74,82.71,82.73,18997.0,62.0973,62.0973,62.0748,62.0898,18997.0
2018-01-02 14:25:00,82.73,82.77,82.73,82.75,21031.0,62.0898,62.1198,62.0898,62.1048,21031.0
2018-01-02 14:30:00,82.75,82.78,82.74,82.77,23562.0,62.1048,62.1273,62.0973,62.1198,23562.0
2018-01-02 14:35:00,82.77,82.78,82.74,82.75,23313.0,62.1198,62.1273,62.0973,62.1048,23313.0
2018-01-02 14:40:00,82.74,82.78,82.71,82.78,33645.0,62.0973,62.1273,62.0748,62.1273,33645.0
2018-01-02 14:45:00,82.79,82.8,82.77,82.79,18532.0,62.1348,62.1423,62.1198,62.1348,18532.0
2018-01-02 14:50:00,82.79,82.8,82.76,82.78,26010.0,62.1348,62.1423,62.1123,62.1273,26010.0
2018-01-02 14:55:00,82.78,82.82,82.77,82.78,31499.0,62.1273,62.1573,62.1198,62.1273,31499.0
2018-01-02 15:00:00,82.77,82.81,82.76,82.79,41782.0,62.1198,62.1498,62.1123,62.1348,41782.0
2018-01-02 15:05:00,82.8,82.8,82.76,82.78,36470.0,62.1423,62.1423,62.1123,62.1273,36470.0
2018-01-02 15:10:00,82.78,82.84,82.78,82.82,44254.0,62.1273,62.1723,62.1273,62.1573,44254.0
2018-01-02 15:15:00,82.82,82.84,82.81,82.82,17289.0,62.1573,62.1723,62.1498,62.1573,17289.0
2018-01-02 15:20:00,82.82,82.83,82.76,82.77,39376.0,62.1573,62.1648,62.1123,62.1198,39376.0
2018-01-02 15:25:00,82.77,82.84,82.76,82.83,19702.0,62.1198,62.1723,62.1123,62.1648,19702.0
2018-01-02 15:30:00,82.83,82.83,82.72,82.73,116065.0,62.1648,62.1648,62.0823,62.0898,116065.0
2018-01-02 15:35:00,82.72,82.75,82.72,82.73,41894.0,62.0823,62.1048,62.0823,62.0898,41894.0
2018-01-02 15:40:00,82.74,82.8,82.74,82.79,81071.0,62.0973,62.1423,62.0973,62.1348,81071.0
2018-01-02 15:45:00,82.78,82.78,82.65,82.66,141265.0,62.1273,62.1273,62.0297,62.0372,141265.0
2018-01-02 15:50:00,82.66,82.7,82.63,82.64,127044.0,62.0372,62.0673,62.0147,62.0222,127044.0
2018-01-02 15:55:00,82.64,82.7,82.61,82.67,255152.0,62.0222,62.0673,61.9997,62.0447,255152.0
2018-01-03 09:30:00,82.73,82.86,82.66,82.7,102481.0,62.0898,62.1873,62.0372,62.0673,102481.0
2018-01-03 09:35:00,82.71,82.77,82.64,82.75,33090.0,62.0748,62.1198,62.0222,62.1048,33090.0
2018-01-03 09:40:00,82.74,82.87,82.74,82.81,29634.0,62.0973,62.1949,62.0973,62.1498,29634.0
2018-01-03 09:45:00,82.81,82.92,82.81,82.91,30854.0,62.1498,62.2324,62.1498,62.2249,30854.0
2018-01-03 09:50:00,82.9,82.93,82.81,82.84,60279.0,62.2174,62.2399,62.1498,62.1723,60279.0
2018-01-03 09:55:00,82.85,82.87,82.79,82.8,52404.0,62.1798,62.1949,62.1348,62.1423,52404.0
2018-01-03 10:00:00,82.79,82.83,82.77,82.8,47175.0,62.1348,62.1648,62.1198,62.1423,47175.0
2018-01-03 10:05:00,82.81,82.83,82.74,82.75,46803.0,62.1498,62.1648,62.0973,62.1048,46803.0
2018-01-03 10:10:00,82.73,82.73,82.65,82.69,35691.0,62.0898,62.0898,62.0297,62.0598,35691.0
2018-01-03 10:15:00,82.69,82.74,82.68,82.7,89827.0,62.0598,62.0973,62.0523,62.0673,89827.0
2018-01-03 10:20:00,82.7,82.74,82.69,82.73,34626.0,62.0673,62.0973,62.0598,62.0898,34626.0
2018-01-03 10:25:00,82.73,82.77,82.68,82.7,38725.0,62.0898,62.1198,62.0523,62.0673,38725.0
2018-01-03 10:30:00,82.71,82.73,82.69,82.72,45834.0,62.0748,62.0898,62.0598,62.0823,45834.0
2018-01-03 10:35:00,82.72,82.78,82.72,82.72,18398.0,62.0823,62.1273,62.0823,62.0823,18398.0
2018-01-03 10:40:00,82.72,82.72,82.67,82.69,23750.0,62.0823,62.0823,62.0447,62.0598,23750.0
2018-01-03 10:45:00,82.69,82.74,82.69,82.7,29133.0,62.0598,62.0973,62.0598,62.0673,29133.0
2018-01-03 10:50:00,82.71,82.72,82.65,82.67,16220.0,62.0748,62.0823,62.0297,62.0447,16220.0
2018-01-03 10:55:00,82.66,82.67,82.6,82.62,20127.0,62.0372,62.0447,61.9922,62.0072,20127.0
2018-01-03 11:00:00,82.63,82.63,82.54,82.57,17545.0,62.0147,62.0147,61.9472,61.9697,17545.0
2018-01-03 11:05:00,82.58,82.63,82.57,82.62,28708.0,61.9772,62.0147,61.9697,62.0072,28708.0
2018-01-03 11:10:00,82.62,82.65,82.61,82.63,54934.0,62.0072,62.0297,61.9997,62.0147,54934.0
2018-01-03 11:15:00,82.63,82.63,82.57,82.58,29395.0,62.0147,62.0147,61.9697,61.9772,29395.0
2018-01-03 11:20:00,82.58,82.59,82.55,82.58,12782.0,61.9772,61.9847,61.9547,61.9772,12782.0
2018-01-03 11:25:00,82.57,82.58,82.5,82.5,27176.0,61.9697,61.9772,61.9172,61.9172,27176.0
2018-01-03 11:30:00,82.51,82.56,82.48,82.55,32504.0,61.9247,61.9622,61.9022,61.9547,32504.0
2018-01-03 11:35:00,82.56,82.56,82.5,82.51,13170.0,61.9622,61.9622,61.9172,61.9247,13170.0
2018-01-03 11:40:00,82.51,82.54,82.49,82.54,31534.0,61.9247,61.9472,61.9097,61.9472,31534.0
2018-01-03 11:45:00,82.54,82.54,82.47,82.53,276216.0,61.9472,61.9472,61.8946,61.9397,276216.0
2018-01-03 11:50:00,82.52,82.54,82.51,82.52,172188.0,61.9322,61.9472,61.9247,61.9322,172188.0
2018-01-03 11:55:00,82.52,82.55,82.5,82.54,25039.0,61.9322,61.9547,61.9172,61.9472,25039.0
2018-01-03 12:00:00,82.54,82.55,82.52,82.52,47320.0,61.9472,61.9547,61.9322,61.9322,47320.0
2018-01-03 12:05:00,82.53,82.53,82.44,82.47,59984.0,61.9397,61.9397,61.8721,61.8946,59984.0
2018-01-03 12:10:00,82.48,82.48,82.4,82.41,36542.0,61.9022,61.9022,61.8421,61.8496,36542.0
2018-01-03 12:15:00,82.41,82.41,82.37,82.39,25372.0,61.8496,61.8496,61.8196,61.8346,25372.0
2018-01-03 12:20:00,82.39,82.39,82.31,82.33,42897.0,61.8346,61.8346,61.7746,61.7896,42897.0
2018-01-03 12:25:00,82.33,82.33,82.29,82.31,67013.0,61.7896,61.7896,61.7596,61.7746,67013.0
2018-01-03 12:30:00,82.31,82.34,82.29,82.33,39054.0,61.7746,61.7971,61.7596,61.7896,39054.0
2018-01-03 12:35:00,82.34,82.34,82.3,82.31,20246.0,61.7971,61.7971,61.7671,61.7746,20246.0
2018-01-03 12:40:00,82.31,82.32,82.3,82.31,23178.0,61.7746,61.7821,61.7671,61.7746,23178.0
2018-01-03 12:45:00,82.31,82.37,82.31,82.36,34029.0,61.7746,61.8196,61.7746,61.8121,34029.0
2018-01-03 12:50:00,82.36,82.41,82.35,82.39,24349.0,61.8121,61.8496,61.8046,61.8346,24349.0
2018-01-03 12:55:00,82.4,82.45,82.39,82.45,31489.0,61.8421,61.8796,61.8346,61.8796,31489.0
2018-01-03 13:00:00,82.45,82.46,82.43,82.44,25070.0,61.8796,61.8871,61.8646,61.8721,25070.0
2018-01-03 13:05:00,82.44,82.48,82.44,82.45,50327.0,61.8721,61.9022,61.8721,61.8796,50327.0
2018-01-03 13:10:00,82.46,82.46,82.43,82.44,202119.0,61.8871,61.8871,61.8646,61.8721,202119.0
2018-01-03 13:15:00,82.44,82.44,82.39,82.42,10177.0,61.8721,61.8721,61.8346,61.8571,10177.0
2018-01-03 13:20:00,82.41,82.44,82.41,82.41,15104.0,61.8496,61.8721,61.8496,61.8496,15104.0
2018-01-03 13:25:00,82.4,82.41,82.37,82.38,34995.0,61.8421,61.8496,61.8196,61.8271,34995.0
2018-01-03 13:30:00,82.38,82.4,82.37,82.39,31150.0,61.8271,61.8421,61.8196,61.8346,31150.0
2018-01-03 13:35:00,82.4,82.41,82.38,82.41,25561.0,61.8421,61.8496,61.8271,61.8496,25561.0
2018-01-03 13:40:00,82.41,82.42,82.37,82.4,27397.0,61.8496,61.8571,61.8196,61.8421,27397.0
2018-01-03 13:45:00,82.39,82.43,82.39,82.42,17740.0,61.8346,61.8646,61.8346,61.8571,17740.0
2018-01-03 13:50:00,82.42,82.43,82.41,82.42,20906.0,61.8571,61.8646,61.8496,61.8571,20906.0
2018-01-03 13:55:00,82.42,82.43,82.35,82.35,87678.0,61.8571,61.8646,61.8046,61.8046,87678.0
2018-01-03 14:00:00,82.36,82.37,82.33,82.33,23468.0,61.8121,61.8196,61.7896,61.7896,23468.0
2018-01-03 14:05:00,82.33,82.35,82.32,82.34,25850.0,61.7896,61.8046,61.7821,61.7971,25850.0
2018-01-03 14:10:00,82.35,82.38,82.32,82.34,100859.0,61.8046,61.8271,61.7821,61.7971,100859.0
2018-01-03 14:15:00,82.33,82.34,82.25,82.27,104739.0,61.7896,61.7971,61.7295,61.7445,104739.0
2018-01-03 14:20:00,82.27,82.29,82.26,82.28,26074.0,61.7445,61.7596,61.737,61.7521,26074.0
2018-01-03 14:25:00,82.27,82.3,82.27,82.29,20378.0,61.7445,61.7671,61.7445,61.7596,20378.0
2018-01-03 14:30:00,82.29,82.32,82.28,82.32,58386.0,61.7596,61.7821,61.7521,61.7821,58386.0
2018-01-03 14:35:00,82.32,82.35,82.31,82.35,39407.0,61.7821,61.8046,61.7746,61.8046,39407.0
2018-01-03 14:40:00,82.35,82.39,82.34,82.38,31028.0,61.8046,61.8346,61.7971,61.8271,31028.0
2018-01-03 14:45:00,82.39,82.45,82.37,82.41,39317.0,61.8346,61.8796,61.8196,61.8496,39317.0
2018-01-03 14:50:00,82.41,82.42,82.37,82.38,34622.0,61.8496,61.8571,61.8196,61.8271,34622.0
2018-01-03 14:55:00,82.37,82.44,82.37,82.44,56602.0,61.8196,61.8721,61.8196,61.8721,56602.0
2018-01-03 15:00:00,82.43,82.45,82.41,82.42,32300.0,61.8646,61.8796,61.8496,61.8571,32300.0
2018-01-03 15:05:00,82.43,82.47,82.42,82.47,62931.0,61.8646,61.8946,61.8571,61.8946,62931.0
2018-01-03 15:10:00,82.46,82.55,82.46,82.51,61691.0,61.8871,61.9547,61.8871,61.9247,61691.0
2018-01-03 15:15:00,82.51,82.54,82.5,82.52,71767.0,61.9247,61.9472,61.9172,61.9322,71767.0
2018-01-03 15:20:00,82.52,82.53,82.49,82.5,59301.0,61.9322,61.9397,61.9097,61.9172,59301.0
2018-01-03 15:25:00,82.49,82.49,82.43,82.46,49258.0,61.9097,61.9097,61.8646,61.8871,49258.0
2018-01-03 15:30:00,82.45,82.46,82.41,82.43,153104.0,61.8796,61.8871,61.8496,61.8646,153104.0
2018-01-03 15:35:00,82.43,82.47,82.42,82.47,170289.0,61.8646,61.8946,61.8571,61.8946,170289.0
2018-01-03 15:40:00,82.47,82.48,82.44,82.44,233583.0,61.8946,61.9022,61.8721,61.8721,233583.0
2018-01-03 15:45:00,82.45,82.48,82.42,82.42,222883.0,61.8796,61.9022,61.8571,61.8571,222883.0
2018-01-03 15:50:00,82.42,82.45,82.41,82.45,284855.0,61.8571,61.8796,61.8496,61.8796,284855.0
2018-01-03 15:55:00,82.45,82.49,82.43,82.46,387172.0,61.8796,61.9097,61.8646,61.8871,387172.0
2018-01-04 09:30:00,82.45,82.48,82.26,82.29,99529.0,61.8796,61.9022,61.737,61.7596,99529.0
2018-01-04 09:35:00,82.28,82.29,82.18,82.19,53513.0,61.7521,61.7596,61.677,61.6845,53513.0
2018-01-04 09:40:00,82.18,82.19,82.05,82.07,37855.0,61.677,61.6845,61.5794,61.5944,37855.0
2018-01-04 09:45:00,82.07,82.17,82.05,82.06,38087.0,61.5944,61.6695,61.5794,61.5869,38087.0
2018-01-04 09:50:00,82.06,82.1,82.0,82.0,40295.0,61.5869,61.617,61.5419,61.5419,40295.0
2018-01-04 09:55:00,82.0,82.02,81.92,81.95,50120.0,61.5419,61.5569,61.4819,61.5044,50120.0
2018-01-04 10:00:00,81.95,81.96,81.86,81.86,53606.0,61.5044,61.5119,61.4368,61.4368,53606.0
2018-01-04 10:05:00,81.86,81.91,81.84,81.84,42084.0,61.4368,61.4744,61.4218,61.4218,42084.0
2018-01-04 10:10:00,81.84,81.85,81.78,81.81,34837.0,61.4218,61.4293,61.3768,61.3993,34837.0
2018-01-04 10:15:00,81.8,81.89,81.8,81.83,29484.0,61.3918,61.4594,61.3918,61.4143,29484.0
2018-01-04 10:20:00,81.84,81.95,81.84,81.93,44710.0,61.4218,61.5044,61.4218,61.4894,44710.0
2018-01-04 10:25:00,81.92,81.95,81.86,81.87,37636.0,61.4819,61.5044,61.4368,61.4443,37636.0
2018-01-04 10:30:00,81.87,81.87,81.79,81.81,24999.0,61.4443,61.4443,61.3843,61.3993,24999.0
2018-01-04 10:35:00,81.8,81.89,81.78,81.87,24484.0,61.3918,61.4594,61.3768,61.4443,24484.0
2018-01-04 10:40:00,81.87,81.88,81.8,81.84,53036.0,61.4443,61.4518,61.3918,61.4218,53036.0
2018-01-04 10:45:00,81.84,81.85,81.76,81.8,57789.0,61.4218,61.4293,61.3618,61.3918,57789.0
2018-01-04 10:50:00,81.8,81.82,81.78,81.79,78629.0,61.3918,61.4068,61.3768,61.3843,78629.0
2018-01-04 10:55:00,81.79,81.79,81.69,81.73,37675.0,61.3843,61.3843,61.3092,61.3393,37675.0
2018-01-04 11:00:00,81.72,81.8,81.71,81.79,40681.0,61.3318,61.3918,61.3243,61.3843,40681.0
2018-01-04 11:05:00,81.79,81.81,81.75,81.79,76892.0,61.3843,61.3993,61.3543,61.3843,76892.0
2018-01-04 11:10:00,81.79,81.84,81.79,81.81,59800.0,61.3843,61.4218,61.3843,61.3993,59800.0
2018-01-04 11:15:00,81.82,81.84,81.74,81.76,50865.0,61.4068,61.4218,61.3468,61.3618,50865.0
2018-01-04 11:20:00,81.75,81.84,81.73,81.81,32760.0,61.3543,61.4218,61.3393,61.3993,32760.0
2018-01-04 11:25:00,81.81,81.82,81.78,81.78,19403.0,61.3993,61.4068,61.3768,61.3768,19403.0
2018-01-04 11:30:00,81.79,81.8,81.73,81.75,23905.0,61.3843,61.3918,61.3393,61.3543,23905.0
2018-01-04 11:35:00,81.75,81.79,81.73,81.77,38419.0,61.3543,61.3843,61.3393,61.3693,38419.0
2018-01-04 11:40:00,81.78,81.8,81.75,81.78,25088.0,61.3768,61.3918,61.3543,61.3768,25088.0
2018-01-04 11:45:00,81.77,81.78,81.72,81.75,26107.0,61.3693,61.3768,61.3318,61.3543,26107.0
2018-01-04 11:50:00,81.74,81.77,81.71,81.75,30726.0,61.3468,61.3693,61.3243,61.3543,30726.0
2018-01-04 11:55:00,81.75,81.76,81.72,81.75,12345.0,61.3543,61.3618,61.3318,61.3543,12345.0
2018-01-04 12:00:00,81.75,81.77,81.72,81.72,17961.0,61.3543,61.3693,61.3318,61.3318,17961.0
2018-01-04 12:05:00,81.72,81.74,81.65,81.67,30484.0,61.3318,61.3468,61.2792,61.2942,30484.0
2018-01-04 12:10:00,81.67,81.74,81.66,81.73,49053.0,61.2942,61.3468,61.2867,61.3393,49053.0
2018-01-04 12:15:00,81.72,81.73,81.63,81.65,42017.0,61.3318,61.3393,61.2642,61.2792,42017.0
2018-01-04 12:20:00,81.65,81.66,81.61,81.63,97337.0,61.2792,61.2867,61.2492,61.2642,97337.0
2018-01-04 12:25:00,81.64,81.68,81.63,81.66,82057.0,61.2717,61.3017,61.2642,61.2867,82057.0
2018-01-04 12:30:00,81.66,81.69,81.65,81.68,33666.0,61.2867,61.3092,61.2792,61.3017,33666.0
2018-01-04 12:35:00,81.67,81.73,81.67,81.72,43304.0,61.2942,61.3393,61.2942,61.3318,43304.0
2018-01-04 12:40:00,81.71,81.77,81.71,81.76,46870.0,61.3243,61.3693,61.3243,61.3618,46870.0
2018-01-04 12:45:00,81.76,81.77,81.73,81.73,20224.0,61.3618,61.3693,61.3393,61.3393,20224.0
2018-01-04 12:50:00,81.73,81.82,81.73,81.81,46146.0,61.3393,61.4068,61.3393,61.3993,46146.0
2018-01-04 12:55:00,81.8,81.81,81.73,81.73,33317.0,61.3918,61.3993,61.3393,61.3393,33317.0
2018-01-04 13:00:00,81.73,81.74,81.68,81.68,20536.0,61.3393,61.3468,61.3017,61.3017,20536.0
2018-01-04 13:05:00,81.68,81.74,81.66,81.74,18612.0,61.3017,61.3468,61.2867,61.3468,18612.0
2018-01-04 13:10:00,81.74,81.78,81.73,81.75,21692.0,61.3468,61.3768,61.3393,61.3543,21692.0
2018-01-04 13:15:00,81.74,81.77,81.69,81.77,46561.0,61.3468,61.3693,61.3092,61.3693,46561.0
2018-01-04 13:20:00,81.76,81.76,81.72,81.73,13755.0,61.3618,61.3618,61.3318,61.3393,13755.0
2018-01-04 13:25:00,81.72,81.78,81.72,81.78,29559.0,61.3318,61.3768,61.3318,61.3768,29559.0
2018-01-04 13:30:00,81.77,81.79,81.76,81.78,22852.0,61.3693,61.3843,61.3618,61.3768,22852.0
2018-01-04 13:35:00,81.79,81.8,81.77,81.79,13816.0,61.3843,61.3918,61.3693,61.3843,13816.0
2018-01-04 13:40:00,81.78,81.79,81.76,81.77,21693.0,61.3768,61.3843,61.3618,61.3693,21693.0
2018-01-04 13:45:00,81.78,81.78,81.71,81.71,37726.0,61.3768,61.3768,61.3243,61.3243,37726.0
2018-01-04 13:50:00,81.71,81.73,81.69,81.7,17946.0,61.3243,61.3393,61.3092,61.3168,17946.0
2018-01-04 13:55:00,81.7,81.7,81.66,81.68,15087.0,61.3168,61.3168,61.2867,61.3017,15087.0
2018-01-04 14:00:00,81.68,81.68,81.65,81.67,35976.0,61.3017,61.3017,61.2792,61.2942,35976.0
2018-01-04 14:05:00,81.67,81.72,81.67,81.68,33437.0,61.2942,61.3318,61.2942,61.3017,33437.0
2018-01-04 14:10:00,81.68,81.69,81.64,81.65,14260.0,61.3017,61.3092,61.2717,61.2792,14260.0
2018-01-04 14:15:00,81.65,81.68,81.63,81.64,20666.0,61.2792,61.3017,61.2642,61.2717,20666.0
2018-01-04 14:20:00,81.63,81.65,81.61,81.62,28819.0,61.2642,61.2792,61.2492,61.2567,28819.0
2018-01-04 14:25:00,81.62,81.64,81.6,81.62,19277.0,61.2567,61.2717,61.2417,61.2567,19277.0
2018-01-04 14:30:00,81.62,81.62,81.57,81.58,22030.0,61.2567,61.2567,61.2192,61.2267,22030.0
2018-01-04 14:35:00,81.58,81.59,81.52,81.53,24182.0,61.2267,61.2342,61.1817,61.1892,24182.0
2018-01-04 14:40:00,81.52,81.53,81.5,81.52,39027.0,61.1817,61.1892,61.1667,61.1817,39027.0
2018-01-04 14:45:00,81.52,81.54,81.51,81.52,41128.0,61.1817,61.1967,61.1742,61.1817,41128.0
2018-01-04 14:50:00,81.52,81.52,81.46,81.48,34669.0,61.1817,61.1817,61.1366,61.1516,34669.0
2018-01-04 14:55:00,81.48,81.49,81.43,81.43,39431.0,61.1516,61.1591,61.1141,61.1141,39431.0
2018-01-04 15:00:00,81.44,81.44,81.35,81.36,54008.0,61.1216,61.1216,61.0541,61.0616,54008.0
2018-01-04 15:05:00,81.35,81.36,81.3,81.3,37963.0,61.0541,61.0616,61.0165,61.0165,37963.0
2018-01-04 15:10:00,81.3,81.3,81.17,81.17,45560.0,61.0165,61.0165,60.919,60.919,45560.0
2018-01-04 15:15:00,81.16,81.24,81.15,81.2,85289.0,60.9115,60.9715,60.904,60.9415,85289.0
2018-01-04 15:20:00,81.19,81.21,81.13,81.16,59988.0,60.934,60.949,60.889,60.9115,59988.0
2018-01-04 15:25:00,81.17,81.26,81.15,81.25,226073.0,60.919,60.9865,60.904,60.979,226073.0
2018-01-04 15:30:00,81.26,81.27,81.2,81.2,81594.0,60.9865,60.994,60.9415,60.9415,81594.0
2018-01-04 15:35:00,81.2,81.23,81.16,81.17,77097.0,60.9415,60.964,60.9115,60.919,77097.0
2018-01-04 15:40:00,81.16,81.17,81.07,81.09,88846.0,60.9115,60.919,60.8439,60.8589,88846.0
2018-01-04 15:45:00,81.09,81.11,80.99,81.06,297968.0,60.8589,60.874,60.7839,60.8364,297968.0
2018-01-04 15:50:00,81.06,81.1,81.03,81.06,121149.0,60.8364,60.8664,60.8139,60.8364,121149.0
2018-01-04 15:55:00,81.05,81.09,81.0,81.01,442695.0,60.8289,60.8589,60.7914,60.7989,442695.0
2018-01-05 09:30:00,81.17,81.23,80.94,80.97,203968.0,60.919,60.964,60.7464,60.7689,203968.0
2018-01-05 09:35:00,80.97,81.15,80.96,81.14,68324.0,60.7689,60.904,60.7614,60.8965,68324.0
2018-01-05 09:40:00,81.14,81.21,81.05,81.14,227420.0,60.8965,60.949,60.8289,60.8965,227420.0
2018-01-05 09:45:00,81.14,81.14,81.04,81.11,70661.0,60.8965,60.8965,60.8214,60.874,70661.0
2018-01-05 09:50:00,81.11,81.11,80.97,81.0,91172.0,60.874,60.874,60.7689,60.7914,91172.0
2018-01-05 09:55:00,81.01,81.04,80.92,80.99,176719.0,60.7989,60.8214,60.7314,60.7839,176719.0
2018-01-05 10:00:00,80.98,81.02,80.96,81.01,145097.0,60.7764,60.8064,60.7614,60.7989,145097.0
2018-01-05 10:05:00,81.01,81.12,81.01,81.1,83997.0,60.7989,60.8815,60.7989,60.8664,83997.0
2018-01-05 10:10:00,81.09,81.09,80.98,80.99,77808.0,60.8589,60.8589,60.7764,60.7839,77808.0
2018-01-05 10:15:00,80.99,81.07,80.99,81.02,75701.0,60.7839,60.8439,60.7839,60.8064,75701.0
2018-01-05 10:20:00,81.02,81.02,80.96,81.0,71215.0,60.8064,60.8064,60.7614,60.7914,71215.0
2018-01-05 10:25:00,81.0,81.02,80.94,80.95,68734.0,60.7914,60.8064,60.7464,60.7539,68734.0
2018-01-05 10:30:00,80.94,80.96,80.92,80.95,59999.0,60.7464,60.7614,60.7314,60.7539,59999.0
2018-01-05 10:35:00,80.96,81.0,80.93,80.95,77490.0,60.7614,60.7914,60.7389,60.7539,77490.0
2018-01-05 10:40:00,80.94,80.98,80.92,80.94,34797.0,60.7464,60.7764,60.7314,60.7464,34797.0
2018-01-05 10:45:00,80.93,80.94,80.84,80.85,62093.0,60.7389,60.7464,60.6713,60.6788,62093.0
2018-01-05 10:50:00,80.86,80.98,80.84,80.97,40278.0,60.6863,60.7764,60.6713,60.7689,40278.0
2018-01-05 10:55:00,80.98,80.98,80.92,80.92,32095.0,60.7764,60.7764,60.7314,60.7314,32095.0
2018-01-05 11:00:00,80.92,80.98,80.91,80.98,69681.0,60.7314,60.7764,60.7238,60.7764,69681.0
2018-01-05 11:05:00,80.99,81.08,80.96,81.08,79401.0,60.7839,60.8514,60.7614,60.8514,79401.0
2018-01-05 11:10:00,81.08,81.1,81.05,81.09,42998.0,60.8514,60.8664,60.8289,60.8589,42998.0
2018-01-05 11:15:00,81.09,81.1,81.06,81.06,54948.0,60.8589,60.8664,60.8364,60.8364,54948.0
2018-01-05 11:20:00,81.07,81.14,81.06,81.13,43291.0,60.8439,60.8965,60.8364,60.889,43291.0
2018-01-05 11:25:00,81.12,81.15,81.11,81.13,34416.0,60.8815,60.904,60.874,60.889,34416.0
2018-01-05 11:30:00,81.14,81.17,81.12,81.16,25717.0,60.8965,60.919,60.8815,60.9115,25717.0
2018-01-05 11:35:00,81.16,81.19,81.13,81.18,43658.0,60.9115,60.934,60.889,60.9265,43658.0
2018-01-05 11:40:00,81.19,81.2,81.15,81.15,47811.0,60.934,60.9415,60.904,60.904,47811.0
2018-01-05 11:45:00,81.16,81.16,81.09,81.09,32444.0,60.9115,60.9115,60.8589,60.8589,32444.0
2018-01-05 11:50:00,81.08,81.13,81.07,81.12,34517.0,60.8514,60.889,60.8439,60.8815,34517.0
2018-01-05 11:55:00,81.11,81.11,81.07,81.08,35282.0,60.874,60.874,60.8439,60.8514,35282.0
2018-01-05 12:00:00,81.08,81.11,81.07,81.09,25956.0,60.8514,60.874,60.8439,60.8589,25956.0
2018-01-05 12:05:00,81.08,81.09,81.03,81.05,48372.0,60.8514,60.8589,60.8139,60.8289,48372.0
2018-01-05 12:10:00,81.05,81.1,81.04,81.08,38435.0,60.8289,60.8664,60.8214,60.8514,38435.0
2018-01-05 12:15:00,81.07,81.15,81.07,81.15,24888.0,60.8439,60.904,60.8439,60.904,24888.0
2018-01-05 12:20:00,81.16,81.16,81.11,81.12,72904.0,60.9115,60.9115,60.874,60.8815,72904.0
2018-01-05 12:25:00,81.11,81.13,81.05,81.05,28457.0,60.874,60.889,60.8289,60.8289,28457.0
2018-01-05 12:30:00,81.06,81.06,81.0,81.01,31797.0,60.8364,60.8364,60.7914,60.7989,31797.0
2018-01-05 12:35:00,81.0,81.0,80.97,80.98,26215.0,60.7914,60.7914,60.7689,60.7764,26215.0
2018-01-05 12:40:00,80.98,81.02,80.97,81.02,158911.0,60.7764,60.8064,60.7689,60.8064,158911.0
2018-01-05 12:45:00,81.02,81.02,80.99,81.0,31257.0,60.8064,60.8064,60.7839,60.7914,31257.0
2018-01-05 12:50:00,81.01,81.01,80.95,80.99,36421.0,60.7989,60.7989,60.7539,60.7839,36421.0
2018-01-05 12:55:00,80.98,81.02,80.98,80.99,14433.0,60.7764,60.8064,60.7764,60.7839,14433.0
2018-01-05 13:00:00,80.99,81.01,80.99,81.01,20521.0,60.7839,60.7989,60.7839,60.7989,20521.0
2018-01-05 13:05:00,81.0,81.01,80.98,80.98,13044.0,60.7914,60.7989,60.7764,60.7764,13044.0
2018-01-05 13:10:00,80.99,81.0,80.98,80.99,26648.0,60.7839,60.7914,60.7764,60.7839,26648.0
2018-01-05 13:15:00,80.98,81.0,80.98,81.0,12222.0,60.7764,60.7914,60.7764,60.7914,12222.0
2018-01-05 13:20:00,80.99,81.0,80.94,80.96,38980.0,60.7839,60.7914,60.7464,60.7614,38980.0
2018-01-05 13:25:00,80.96,80.99,80.96,80.98,24377.0,60.7614,60.7839,60.7614,60.7764,24377.0
2018-01-05 13:30:00,80.98,80.99,80.94,80.95,27499.0,60.7764,60.7839,60.7464,60.7539,27499.0
2018-01-05 13:35:00,80.96,80.96,80.93,80.94,26172.0,60.7614,60.7614,60.7389,60.7464,26172.0
2018-01-05 13:40:00,80.93,80.95,80.92,80.92,29287.0,60.7389,60.7539,60.7314,60.7314,29287.0
2018-01-05 13:45:00,80.93,80.93,80.9,80.91,16481.0,60.7389,60.7389,60.7163,60.7238,16481.0
2018-01-05 13:50:00,80.91,80.97,80.9,80.95,52854.0,60.7238,60.7689,60.7163,60.7539,52854.0
2018-01-05 13:55:00,80.95,80.97,80.94,80.95,48853.0,60.7539,60.7689,60.7464,60.7539,48853.0
2018-01-05 14:00:00,80.96,80.97,80.93,80.97,14556.0,60.7614,60.7689,60.7389,60.7689,14556.0
2018-01-05 14:05:00,80.97,80.99,80.95,80.95,27768.0,60.7689,60.7839,60.7539,60.7539,27768.0
2018-01-05 14:10:00,80.95,81.01,80.95,81.01,51666.0,60.7539,60.7989,60.7539,60.7989,51666.0
2018-01-05 14:15:00,81.01,81.04,80.99,81.04,45208.0,60.7989,60.8214,60.7839,60.8214,45208.0
2018-01-05 14:20:00,81.04,81.06,81.01,81.06,29076.0,60.8214,60.8364,60.7989,60.8364,29076.0
2018-01-05 14:25:00,81.05,81.07,81.04,81.07,27164.0,60.8289,60.8439,60.8214,60.8439,27164.0
2018-01-05 14:30:00,81.06,81.08,81.05,81.06,33355.0,60.8364,60.8514,60.8289,60.8364,33355.0
2018-01-05 14:35:00,81.07,81.08,81.05,81.06,30412.0,60.8439,60.8514,60.8289,60.8364,30412.0
2018-01-05 14:40:00,81.06,81.06,81.02,81.03,54299.0,60.8364,60.8364,60.8064,60.8139,54299.0
2018-01-05 14:45:00,81.03,81.04,81.01,81.03,51714.0,60.8139,60.8214,60.7989,60.8139,51714.0
2018-01-05 14:50:00,81.03,81.05,81.02,81.03,29557.0,60.8139,60.8289,60.8064,60.8139,29557.0
2018-01-05 14:55:00,81.04,81.05,81.01,81.04,25002.0,60.8214,60.8289,60.7989,60.8214,25002.0
2018-01-05 15:00:00,81.04,81.06,81.0,81.0,104496.0,60.8214,60.8364,60.7914,60.7914,104496.0
2018-01-05 15:05:00,81.01,81.05,81.01,81.03,29566.0,60.7989,60.8289,60.7989,60.8139,29566.0
2018-01-05 15:10:00,81.02,81.04,81.0,81.0,47224.0,60.8064,60.8214,60.7914,60.7914,47224.0
2018-01-05 15:15:00,81.01,81.03,81.0,81.03,22354.0,60.7989,60.8139,60.7914,60.8139,22354.0
2018-01-05 15:20:00,81.03,81.04,81.02,81.03,45213.0,60.8139,60.8214,60.8064,60.8139,45213.0
2018-01-05 15:25:00,81.03,81.09,81.03,81.09,31599.0,60.8139,60.8589,60.8139,60.8589,31599.0
2018-01-05 15:30:00,81.09,81.1,81.04,81.04,79261.0,60.8589,60.8664,60.8214,60.8214,79261.0
2018-01-05 15:35:00,81.04,81.05,81.02,81.05,49981.0,60.8214,60.8289,60.8064,60.8289,49981.0
2018-01-05 15:40:00,81.05,81.06,81.03,81.06,42269.0,60.8289,60.8364,60.8139,60.8364,42269.0
2018-01-05 15:45:00,81.06,81.14,81.06,81.13,135877.0,60.8364,60.8965,60.8364,60.889,135877.0
2018-01-05 15:50:00,81.14,81.16,81.1,81.12,196814.0,60.8965,60.9115,60.8664,60.8815,196814.0
2018-01-05 15:55:00,81.12,81.15,80.99,81.07,450624.0,60.8815,60.904,60.7839,60.8439,450624.0
2018-01-08 09:30:00,81.16,81.28,81.09,81.27,165280.0,60.9115,61.0015,60.8589,60.994,165280.0
2018-01-08 09:35:00,81.28,81.3,81.07,81.08,64270.0,61.0015,61.0165,60.8439,60.8514,64270.0
2018-01-08 09:40:00,81.07,81.3,81.07,81.3,53409.0,60.8439,61.0165,60.8439,61.0165,53409.0
2018-01-08 09:45:00,81.29,81.34,81.25,81.34,36140.0,61.009,61.0466,60.979,61.0466,36140.0
2018-01-08 09:50:00,81.35,81.36,81.21,81.25,142017.0,61.0541,61.0616,60.949,60.979,142017.0
2018-01-08 09:55:00,81.26,81.39,81.21,81.39,73083.0,60.9865,61.0841,60.949,61.0841,73083.0
2018-01-08 10:00:00,81.38,81.39,81.24,81.25,73792.0,61.0766,61.0841,60.9715,60.979,73792.0
2018-01-08 10:05:00,81.24,81.26,81.16,81.19,53742.0,60.9715,60.9865,60.9115,60.934,53742.0
2018-01-08 10:10:00,81.18,81.21,81.11,81.12,59447.0,60.9265,60.949,60.874,60.8815,59447.0
2018-01-08 10:15:00,81.11,81.14,81.08,81.12,93027.0,60.874,60.8965,60.8514,60.8815,93027.0
2018-01-08 10:20:00,81.12,81.23,81.11,81.23,41086.0,60.8815,60.964,60.874,60.964,41086.0
2018-01-08 10:25:00,81.23,81.25,81.2,81.24,28911.0,60.964,60.979,60.9415,60.9715,28911.0
2018-01-08 10:30:00,81.24,81.28,81.23,81.28,24358.0,60.9715,61.0015,60.964,61.0015,24358.0
2018-01-08 10:35:00,81.27,81.31,81.26,81.29,38097.0,60.994,61.0241,60.9865,61.009,38097.0
2018-01-08 10:40:00,81.29,81.32,81.27,81.28,29413.0,61.009,61.0316,60.994,61.0015,29413.0
2018-01-08 10:45:00,81.29,81.35,81.29,81.29,28588.0,61.009,61.0541,61.009,61.009,28588.0
2018-01-08 10:50:00,81.3,81.3,81.19,81.19,77737.0,61.0165,61.0165,60.934,60.934,77737.0
2018-01-08 10:55:00,81.18,81.19,81.12,81.13,30111.0,60.9265,60.934,60.8815,60.889,30111.0
2018-01-08 11:00:00,81.13,81.13,81.08,81.09,158591.0,60.889,60.889,60.8514,60.8589,158591.0
2018-01-08 11:05:00,81.1,81.13,81.05,81.06,33924.0,60.8664,60.889,60.8289,60.8364,33924.0
2018-01-08 11:10:00,81.06,81.16,81.04,81.16,40026.0,60.8364,60.9115,60.8214,60.9115,40026.0
2018-01-08 11:15:00,81.16,81.16,81.11,81.11,37149.0,60.9115,60.9115,60.874,60.874,37149.0
2018-01-08 11:20:00,81.1,81.17,81.1,81.15,25299.0,60.8664,60.919,60.8664,60.904,25299.0
2018-01-08 11:25:00,81.15,81.23,81.14,81.23,36047.0,60.904,60.964,60.8965,60.964,36047.0
2018-01-08 11:30:00,81.24,81.25,81.19,81.2,41746.0,60.9715,60.979,60.934,60.9415,41746.0
2018-01-08 11:35:00,81.21,81.25,81.18,81.19,64041.0,60.949,60.979,60.9265,60.934,64041.0
2018-01-08 11:40:00,81.19,81.2,81.14,81.16,72477.0,60.934,60.9415,60.8965,60.9115,72477.0
2018-01-08 11:45:00,81.16,81.19,81.13,81.15,47752.0,60.9115,60.934,60.889,60.904,47752.0
2018-01-08 11:50:00,81.15,81.17,81.12,81.13,51314.0,60.904,60.919,60.8815,60.889,51314.0
2018-01-08 11:55:00,81.13,81.15,81.12,81.15,41752.0,60.889,60.904,60.8815,60.904,41752.0
2018-01-08 12:00:00,81.15,81.17,81.12,81.17,61027.0,60.904,60.919,60.8815,60.919,61027.0
2018-01-08 12:05:00,81.17,81.17,81.11,81.12,124136.0,60.919,60.919,60.874,60.8815,124136.0
2018-01-08 12:10:00,81.11,81.12,81.09,81.1,147486.0,60.874,60.8815,60.8589,60.8664,147486.0
2018-01-08 12:15:00,81.11,81.11,81.07,81.1,120717.0,60.874,60.874,60.8439,60.8664,120717.0
2018-01-08 12:20:00,81.1,81.1,81.06,81.09,128792.0,60.8664,60.8664,60.8364,60.8589,128792.0
2018-01-08 12:25:00,81.09,81.1,81.07,81.08,63346.0,60.8589,60.8664,60.8439,60.8514,63346.0
2018-01-08 12:30:00,81.09,81.12,81.07,81.11,21994.0,60.8589,60.8815,60.8439,60.874,21994.0
2018-01-08 12:35:00,81.12,81.19,81.1,81.16,30832.0,60.8815,60.934,60.8664,60.9115,30832.0
2018-01-08 12:40:00,81.17,81.18,81.16,81.17,21472.0,60.919,60.9265,60.9115,60.919,21472.0
2018-01-08 12:45:00,81.17,81.22,81.16,81.21,20568.0,60.919,60.9565,60.9115,60.949,20568.0
2018-01-08 12:50:00,81.2,81.22,81.19,81.21,18980.0,60.9415,60.9565,60.934,60.949,18980.0
2018-01-08 12:55:00,81.2,81.22,81.19,81.19,21923.0,60.9415,60.9565,60.934,60.934,21923.0
2018-01-08 13:00:00,81.19,81.25,81.18,81.25,30217.0,60.934,60.979,60.9265,60.979,30217.0
2018-01-08 13:05:00,81.25,81.26,81.2,81.22,44065.0,60.979,60.9865,60.9415,60.9565,44065.0
2018-01-08 13:10:00,81.23,81.26,81.22,81.25,10565.0,60.964,60.9865,60.9565,60.979,10565.0
2018-01-08 13:15:00,81.26,81.33,81.25,81.32,23908.0,60.9865,61.0391,60.979,61.0316,23908.0
2018-01-08 13:20:00,81.32,81.33,81.25,81.27,36705.0,61.0316,61.0391,60.979,60.994,36705.0
2018-01-08 13:25:00,81.26,81.32,81.26,81.31,26842.0,60.9865,61.0316,60.9865,61.0241,26842.0
2018-01-08 13:30:00,81.31,81.37,81.3,81.36,40323.0,61.0241,61.0691,61.0165,61.0616,40323.0
2018-01-08 13:35:00,81.36,81.36,81.34,81.36,8531.0,61.0616,61.0616,61.0466,61.0616,8531.0
2018-01-08 13:40:00,81.36,81.4,81.35,81.38,29153.0,61.0616,61.0916,61.0541,61.0766,29153.0
2018-01-08 13:45:00,81.39,81.39,81.35,81.36,42535.0,61.0841,61.0841,61.0541,61.0616,42535.0
2018-01-08 13:50:00,81.36,81.36,81.33,81.34,17281.0,61.0616,61.0616,61.0391,61.0466,17281.0
2018-01-08 13:55:00,81.34,81.38,81.33,81.37,16306.0,61.0466,61.0766,61.0391,61.0691,16306.0
2018-01-08 14:00:00,81.37,81.44,81.36,81.44,40570.0,61.0691,61.1216,61.0616,61.1216,40570.0
2018-01-08 14:05:00,81.44,81.46,81.44,81.45,20186.0,61.1216,61.1366,61.1216,61.1291,20186.0
2018-01-08 14:10:00,81.45,81.47,81.44,81.44,20242.0,61.1291,61.1441,61.1216,61.1216,20242.0
2018-01-08 14:15:00,81.45,81.47,81.44,81.44,26958.0,61.1291,61.1441,61.1216,61.1216,26958.0
2018-01-08 14:20:00,81.44,81.47,81.44,81.47,22338.0,61.1216,61.1441,61.1216,61.1441,22338.0
2018-01-08 14:25:00,81.46,81.49,81.44,81.48,30391.0,61.1366,61.1591,61.1216,61.1516,30391.0
2018-01-08 14:30:00,81.47,81.48,81.45,81.45,23979.0,61.1441,61.1516,61.1291,61.1291,23979.0
2018-01-08 14:35:00,81.45,81.48,81.44,81.45,21080.0,61.1291,61.1516,61.1216,61.1291,21080.0
2018-01-08 14:40:00,81.45,81.49,81.44,81.48,67079.0,61.1291,61.1591,61.1216,61.1516,67079.0
2018-01-08 14:45:00,81.48,81.54,81.48,81.5,74234.0,61.1516,61.1967,61.1516,61.1667,74234.0
2018-01-08 14:50:00,81.5,81.53,81.49,81.51,26994.0,61.1667,61.1892,61.1591,61.1742,26994.0
2018-01-08 14:55:00,81.52,81.55,81.51,81.55,20046.0,61.1817,61.2042,61.1742,61.2042,20046.0
2018-01-08 15:00:00,81.55,81.58,81.53,81.57,56186.0,61.2042,61.2267,61.1892,61.2192,56186.0
2018-01-08 15:05:00,81.58,81.61,81.52,81.53,70674.0,61.2267,61.2492,61.1817,61.1892,70674.0
2018-01-08 15:10:00,81.54,81.54,81.5,81.5,35518.0,61.1967,61.1967,61.1667,61.1667,35518.0
2018-01-08 15:15:00,81.5,81.52,81.49,81.51,19798.0,61.1667,61.1817,61.1591,61.1742,19798.0
2018-01-08 15:20:00,81.5,81.51,81.48,81.49,28603.0,61.1667,61.1742,61.1516,61.1591,28603.0
2018-01-08 15:25:00,81.48,81.49,81.43,81.46,42327.0,61.1516,61.1591,61.1141,61.1366,42327.0
2018-01-08 15:30:00,81.45,81.49,81.45,81.49,51457.0,61.1291,61.1591,61.1291,61.1591,51457.0
2018-01-08 15:35:00,81.48,81.54,81.48,81.53,29258.0,61.1516,61.1967,61.1516,61.1892,29258.0
2018-01-08 15:40:00,81.53,81.55,81.49,81.51,77451.0,61.1892,61.2042,61.1591,61.1742,77451.0
2018-01-08 15:45:00,81.52,81.53,81.47,81.47,149835.0,61.1817,61.1892,61.1441,61.1441,149835.0
2018-01-08 15:50:00,81.48,81.53,81.47,81.5,60592.0,61.1516,61.1892,61.1441,61.1667,60592.0
2018-01-08 15:55:00,81.5,81.5,81.45,81.47,267715.0,61.1667,61.1667,61.1291,61.1441,267715.0
2018-01-09 09:30:00,81.5,81.73,81.23,81.26,121160.0,61.1667,61.3393,60.964,60.9865,121160.0
2018-01-09 09:35:00,81.26,81.33,81.21,81.22,64813.0,60.9865,61.0391,60.949,60.9565,64813.0
2018-01-09 09:40:00,81.21,81.21,81.12,81.15,39753.0,60.949,60.949,60.8815,60.904,39753.0
2018-01-09 09:45:00,81.14,81.14,81.02,81.04,44577.0,60.8965,60.8965,60.8064,60.8214,44577.0
2018-01-09 09:50:00,81.05,81.13,81.01,81.02,40634.0,60.8289,60.889,60.7989,60.8064,40634.0
2018-01-09 09:55:00,81.01,81.07,80.96,81.06,86068.0,60.7989,60.8439,60.7614,60.8364,86068.0
2018-01-09 10:00:00,81.06,81.09,80.98,80.98,25914.0,60.8364,60.8589,60.7764,60.7764,25914.0
2018-01-09 10:05:00,80.97,81.0,80.9,80.91,46683.0,60.7689,60.7914,60.7163,60.7238,46683.0
2018-01-09 10:10:00,80.91,80.97,80.9,80.92,40871.0,60.7238,60.7689,60.7163,60.7314,40871.0
2018-01-09 10:15:00,80.93,80.98,80.9,80.98,41939.0,60.7389,60.7764,60.7163,60.7764,41939.0
2018-01-09 10:20:00,80.99,81.05,80.97,81.04,25669.0,60.7839,60.8289,60.7689,60.8214,25669.0
2018-01-09 10:25:00,81.03,81.04,80.96,81.03,50874.0,60.8139,60.8214,60.7614,60.8139,50874.0
2018-01-09 10:30:00,81.03,81.06,81.0,81.04,16122.0,60.8139,60.8364,60.7914,60.8214,16122.0
2018-01-09 10:35:00,81.05,81.06,80.95,80.96,44005.0,60.8289,60.8364,60.7539,60.7614,44005.0
2018-01-09 10:40:00,80.97,80.98,80.91,80.97,33822.0,60.7689,60.7764,60.7238,60.7689,33822.0
2018-01-09 10:45:00,80.97,80.97,80.9,80.91,39057.0,60.7689,60.7689,60.7163,60.7238,39057.0
2018-01-09 10:50:00,80.9,80.93,80.88,80.89,30713.0,60.7163,60.7389,60.7013,60.7088,30713.0
2018-01-09 10:55:00,80.9,80.9,80.82,80.86,57973.0,60.7163,60.7163,60.6563,60.6863,57973.0
2018-01-09 11:00:00,80.86,80.89,80.85,80.88,17807.0,60.6863,60.7088,60.6788,60.7013,17807.0
2018-01-09 11:05:00,80.89,80.89,80.8,80.82,78421.0,60.7088,60.7088,60.6413,60.6563,78421.0
2018-01-09 11:10:00,80.82,80.84,80.82,80.83,21605.0,60.6563,60.6713,60.6563,60.6638,21605.0
2018-01-09 11:15:00,80.82,80.91,80.81,80.9,23485.0,60.6563,60.7238,60.6488,60.7163,23485.0
2018-01-09 11:20:00,80.9,80.9,80.85,80.85,20303.0,60.7163,60.7163,60.6788,60.6788,20303.0
2018-01-09 11:25:00,80.85,80.88,80.83,80.87,18011.0,60.6788,60.7013,60.6638,60.6938,18011.0
2018-01-09 11:30:00,80.86,80.89,80.86,80.89,65648.0,60.6863,60.7088,60.6863,60.7088,65648.0
2018-01-09 11:35:00,80.88,80.89,80.82,80.83,16977.0,60.7013,60.7088,60.6563,60.6638,16977.0
2018-01-09 11:40:00,80.83,80.87,80.82,80.87,26345.0,60.6638,60.6938,60.6563,60.6938,26345.0
2018-01-09 11:45:00,80.87,80.87,80.81,80.82,65021.0,60.6938,60.6938,60.6488,60.6563,65021.0
2018-01-09 11:50:00,80.82,80.87,80.81,80.87,69529.0,60.6563,60.6938,60.6488,60.6938,69529.0
2018-01-09 11:55:00,80.87,80.88,80.81,80.82,32973.0,60.6938,60.7013,60.6488,60.6563,32973.0
2018-01-09 12:00:00,80.81,80.84,80.81,80.83,27697.0,60.6488,60.6713,60.6488,60.6638,27697.0
2018-01-09 12:05:00,80.83,80.83,80.75,80.76,46380.0,60.6638,60.6638,60.6038,60.6113,46380.0
2018-01-09 12:10:00,80.76,80.77,80.75,80.76,13273.0,60.6113,60.6188,60.6038,60.6113,13273.0
2018-01-09 12:15:00,80.75,80.76,80.72,80.73,43593.0,60.6038,60.6113,60.5813,60.5888,43593.0
2018-01-09 12:20:00,80.73,80.76,80.72,80.75,60866.0,60.5888,60.6113,60.5813,60.6038,60866.0
2018-01-09 12:25:00,80.74,80.76,80.71,80.72,24937.0,60.5963,60.6113,60.5737,60.5813,24937.0
2018-01-09 12:30:00,80.72,80.72,80.66,80.67,123250.0,60.5813,60.5813,60.5362,60.5437,123250.0
2018-01-09 12:35:00,80.67,80.68,80.64,80.65,60127.0,60.5437,60.5512,60.5212,60.5287,60127.0
2018-01-09 12:40:00,80.65,80.67,80.65,80.67,36611.0,60.5287,60.5437,60.5287,60.5437,36611.0
2018-01-09 12:45:00,80.67,80.71,80.66,80.7,26011.0,60.5437,60.5737,60.5362,60.5662,26011.0
2018-01-09 12:50:00,80.7,80.73,80.68,80.72,25640.0,60.5662,60.5888,60.5512,60.5813,25640.0
2018-01-09 12:55:00,80.72,80.73,80.7,80.72,45377.0,60.5813,60.5888,60.5662,60.5813,45377.0
2018-01-09 13:00:00,80.72,80.73,80.66,80.66,29082.0,60.5813,60.5888,60.5362,60.5362,29082.0
2018-01-09 13:05:00,80.67,80.67,80.64,80.67,49705.0,60.5437,60.5437,60.5212,60.5437,49705.0
2018-01-09 13:10:00,80.66,80.69,80.66,80.69,21880.0,60.5362,60.5587,60.5362,60.5587,21880.0
2018-01-09 13:15:00,80.69,80.69,80.67,80.68,78145.0,60.5587,60.5587,60.5437,60.5512,78145.0
2018-01-09 13:20:00,80.68,80.76,80.68,80.76,72306.0,60.5512,60.6113,60.5512,60.6113,72306.0
2018-01-09 13:25:00,80.76,80.78,80.74,80.77,31670.0,60.6113,60.6263,60.5963,60.6188,31670.0
2018-01-09 13:30:00,80.76,80.76,80.71,80.72,21766.0,60.6113,60.6113,60.5737,60.5813,21766.0
2018-01-09 13:35:00,80.72,80.74,80.71,80.72,17272.0,60.5813,60.5963,60.5737,60.5813,17272.0
2018-01-09 13:40:00,80.73,80.76,80.72,80.76,23773.0,60.5888,60.6113,60.5813,60.6113,23773.0
2018-01-09 13:45:00,80.75,80.79,80.75,80.78,41528.0,60.6038,60.6338,60.6038,60.6263,41528.0
2018-01-09 13:50:00,80.78,80.79,80.74,80.76,20300.0,60.6263,60.6338,60.5963,60.6113,20300.0
2018-01-09 13:55:00,80.76,80.76,80.74,80.75,49019.0,60.6113,60.6113,60.5963,60.6038,49019.0
2018-01-09 14:00:00,80.74,80.75,80.69,80.7,56625.0,60.5963,60.6038,60.5587,60.5662,56625.0
2018-01-09 14:05:00,80.7,80.73,80.68,80.68,24779.0,60.5662,60.5888,60.5512,60.5512,24779.0
2018-01-09 14:10:00,80.68,80.68,80.63,80.64,31426.0,60.5512,60.5512,60.5137,60.5212,31426.0
2018-01-09 14:15:00,80.63,80.64,80.54,80.54,62872.0,60.5137,60.5212,60.4462,60.4462,62872.0
2018-01-09 14:20:00,80.55,80.56,80.52,80.52,36110.0,60.4537,60.4612,60.4312,60.4312,36110.0
2018-01-09 14:25:00,80.52,80.54,80.48,80.49,68252.0,60.4312,60.4462,60.4011,60.4086,68252.0
2018-01-09 14:30:00,80.48,80.49,80.46,80.46,38649.0,60.4011,60.4086,60.3861,60.3861,38649.0
2018-01-09 14:35:00,80.46,80.46,80.42,80.42,56293.0,60.3861,60.3861,60.3561,60.3561,56293.0
2018-01-09 14:40:00,80.43,80.46,80.41,80.45,86425.0,60.3636,60.3861,60.3486,60.3786,86425.0
2018-01-09 14:45:00,80.46,80.51,80.45,80.51,40426.0,60.3861,60.4236,60.3786,60.4236,40426.0
2018-01-09 14:50:00,80.51,80.52,80.46,80.47,64071.0,60.4236,60.4312,60.3861,60.3936,64071.0
2018-01-09 14:55:00,80.48,80.49,80.46,80.49,31496.0,60.4011,60.4086,60.3861,60.4086,31496.0
2018-01-09 15:00:00,80.49,80.5,80.46,80.47,45369.0,60.4086,60.4161,60.3861,60.3936,45369.0
2018-01-09 15:05:00,80.46,80.52,80.45,80.52,53243.0,60.3861,60.4312,60.3786,60.4312,53243.0
2018-01-09 15:10:00,80.51,80.52,80.47,80.5,36775.0,60.4236,60.4312,60.3936,60.4161,36775.0
2018-01-09 15:15:00,80.5,80.5,80.47,80.48,22574.0,60.4161,60.4161,60.3936,60.4011,22574.0
2018-01-09 15:20:00,80.49,80.51,80.48,80.5,23903.0,60.4086,60.4236,60.4011,60.4161,23903.0
2018-01-09 15:25:00,80.49,80.53,80.49,80.51,23233.0,60.4086,60.4387,60.4086,60.4236,23233.0
2018-01-09 15:30:00,80.51,80.56,80.5,80.55,118634.0,60.4236,60.4612,60.4161,60.4537,118634.0
2018-01-09 15:35:00,80.54,80.6,80.53,80.58,51727.0,60.4462,60.4912,60.4387,60.4762,51727.0
2018-01-09 15:40:00,80.58,80.58,80.53,80.53,91037.0,60.4762,60.4762,60.4387,60.4387,91037.0
2018-01-09 15:45:00,80.53,80.54,80.49,80.51,111531.0,60.4387,60.4462,60.4086,60.4236,111531.0
2018-01-09 15:50:00,80.52,80.52,80.48,80.49,154230.0,60.4312,60.4312,60.4011,60.4086,154230.0
2018-01-09 15:55:00,80.5,80.51,80.41,80.43,347079.0,60.4161,60.4236,60.3486,60.3636,347079.0
2018-01-10 09:30:00,80.1,80.23,79.71,79.78,373956.0,60.1159,60.2135,59.8232,59.8758,373956.0
2018-01-10 09:35:00,79.78,79.86,79.69,79.7,184000.0,59.8758,59.9358,59.8082,59.8157,184000.0
2018-01-10 09:40:00,79.69,79.72,79.5,79.51,154559.0,59.8082,59.8307,59.6656,59.6731,154559.0
2018-01-10 09:45:00,79.51,79.55,79.36,79.37,77337.0,59.6731,59.7032,59.5606,59.5681,77337.0
2018-01-10 09:50:00,79.37,79.38,79.27,79.3,181516.0,59.5681,59.5756,59.493,59.5155,181516.0
2018-01-10 09:55:00,79.3,79.35,79.23,79.35,104513.0,59.5155,59.5531,59.463,59.5531,104513.0
2018-01-10 10:00:00,79.36,79.44,79.29,79.39,138441.0,59.5606,59.6206,59.508,59.5831,138441.0
2018-01-10 10:05:00,79.39,79.42,79.35,79.39,114863.0,59.5831,59.6056,59.5531,59.5831,114863.0
2018-01-10 10:10:00,79.4,79.47,79.39,79.44,61527.0,59.5906,59.6431,59.5831,59.6206,61527.0
2018-01-10 10:15:00,79.44,79.56,79.43,79.55,112499.0,59.6206,59.7107,59.6131,59.7032,112499.0
2018-01-10 10:20:00,79.54,79.55,79.45,79.46,142343.0,59.6956,59.7032,59.6281,59.6356,142343.0
2018-01-10 10:25:00,79.47,79.49,79.4,79.41,68417.0,59.6431,59.6581,59.5906,59.5981,68417.0
2018-01-10 10:30:00,79.42,79.53,79.42,79.44,34913.0,59.6056,59.6881,59.6056,59.6206,34913.0
2018-01-10 10:35:00,79.44,79.47,79.42,79.44,53370.0,59.6206,59.6431,59.6056,59.6206,53370.0
2018-01-10 10:40:00,79.44,79.48,79.37,79.37,128831.0,59.6206,59.6506,59.5681,59.5681,128831.0
2018-01-10 10:45:00,79.37,79.4,79.36,79.38,78492.0,59.5681,59.5906,59.5606,59.5756,78492.0
2018-01-10 10:50:00,79.37,79.41,79.33,79.38,81922.0,59.5681,59.5981,59.538,59.5756,81922.0
2018-01-10 10:55:00,79.37,79.4,79.34,79.36,71043.0,59.5681,59.5906,59.5455,59.5606,71043.0
2018-01-10 11:00:00,79.35,79.41,79.35,79.38,41509.0,59.5531,59.5981,59.5531,59.5756,41509.0
2018-01-10 11:05:00,79.37,79.38,79.28,79.28,65601.0,59.5681,59.5756,59.5005,59.5005,65601.0
2018-01-10 11:10:00,79.28,79.33,79.25,79.3,77637.0,59.5005,59.538,59.478,59.5155,77637.0
2018-01-10 11:15:00,79.29,79.3,79.25,79.28,166806.0,59.508,59.5155,59.478,59.5005,166806.0
2018-01-10 11:20:00,79.28,79.28,79.21,79.23,107149.0,59.5005,59.5005,59.448,59.463,107149.0
2018-01-10 11:25:00,79.24,79.26,79.2,79.2,77170.0,59.4705,59.4855,59.4405,59.4405,77170.0
2018-01-10 11:30:00,79.21,79.22,79.16,79.17,84390.0,59.448,59.4555,59.4105,59.418,84390.0
2018-01-10 11:35:00,79.17,79.22,79.16,79.22,68146.0,59.418,59.4555,59.4105,59.4555,68146.0
2018-01-10 11:40:00,79.22,79.22,79.14,79.14,34425.0,59.4555,59.4555,59.3954,59.3954,34425.0
2018-01-10 11:45:00,79.13,79.15,79.11,79.14,90081.0,59.3879,59.403,59.3729,59.3954,90081.0
2018-01-10 11:50:00,79.14,79.16,79.12,79.15,42815.0,59.3954,59.4105,59.3804,59.403,42815.0
2018-01-10 11:55:00,79.15,79.2,79.14,79.19,49413.0,59.403,59.4405,59.3954,59.433,49413.0
2018-01-10 12:00:00,79.18,79.19,79.12,79.19,34877.0,59.4255,59.433,59.3804,59.433,34877.0
2018-01-10 12:05:00,79.18,79.26,79.17,79.25,26007.0,59.4255,59.4855,59.418,59.478,26007.0
2018-01-10 12:10:00,79.26,79.29,79.24,79.29,34923.0,59.4855,59.508,59.4705,59.508,34923.0
2018-01-10 12:15:00,79.29,79.33,79.28,79.33,31979.0,59.508,59.538,59.5005,59.538,31979.0
2018-01-10 12:20:00,79.31,79.38,79.31,79.36,37268.0,59.523,59.5756,59.523,59.5606,37268.0
2018-01-10 12:25:00,79.35,79.45,79.35,79.42,31254.0,59.5531,59.6281,59.5531,59.6056,31254.0
2018-01-10 12:30:00,79.41,79.42,79.35,79.35,34775.0,59.5981,59.6056,59.5531,59.5531,34775.0
2018-01-10 12:35:00,79.36,79.41,79.31,79.33,123159.0,59.5606,59.5981,59.523,59.538,123159.0
2018-01-10 12:40:00,79.32,79.34,79.28,79.28,56491.0,59.5305,59.5455,59.5005,59.5005,56491.0
2018-01-10 12:45:00,79.29,79.39,79.29,79.39,38763.0,59.508,59.5831,59.508,59.5831,38763.0
2018-01-10 12:50:00,79.39,79.4,79.36,79.38,100309.0,59.5831,59.5906,59.5606,59.5756,100309.0
2018-01-10 12:55:00,79.37,79.42,79.37,79.42,78163.0,59.5681,59.6056,59.5681,59.6056,78163.0
2018-01-10 13:00:00,79.41,79.47,79.38,79.44,86304.0,59.5981,59.6431,59.5756,59.6206,86304.0
2018-01-10 13:05:00,79.45,79.48,79.42,79.46,64857.0,59.6281,59.6506,59.6056,59.6356,64857.0
2018-01-10 13:10:00,79.46,79.48,79.44,79.45,39649.0,59.6356,59.6506,59.6206,59.6281,39649.0
2018-01-10 13:15:00,79.45,79.47,79.43,79.47,36181.0,59.6281,59.6431,59.6131,59.6431,36181.0
2018-01-10 13:20:00,79.47,79.54,79.45,79.53,49385.0,59.6431,59.6956,59.6281,59.6881,49385.0
2018-01-10 13:25:00,79.54,79.57,79.51,79.52,77376.0,59.6956,59.7182,59.6731,59.6806,77376.0
2018-01-10 13:30:00,79.52,79.52,79.46,79.46,63254.0,59.6806,59.6806,59.6356,59.6356,63254.0
2018-01-10 13:35:00,79.47,79.47,79.43,79.45,18994.0,59.6431,59.6431,59.6131,59.6281,18994.0
2018-01-10 13:40:00,79.46,79.48,79.44,79.48,24712.0,59.6356,59.6506,59.6206,59.6506,24712.0
2018-01-10 13:45:00,79.48,79.52,79.47,79.5,33495.0,59.6506,59.6806,59.6431,59.6656,33495.0
2018-01-10 13:50:00,79.5,79.55,79.49,79.51,36199.0,59.6656,59.7032,59.6581,59.6731,36199.0
2018-01-10 13:55:00,79.52,79.52,79.48,79.48,61665.0,59.6806,59.6806,59.6506,59.6506,61665.0
2018-01-10 14:00:00,79.48,79.53,79.48,79.53,33791.0,59.6506,59.6881,59.6506,59.6881,33791.0
2018-01-10 14:05:00,79.52,79.55,79.46,79.46,29318.0,59.6806,59.7032,59.6356,59.6356,29318.0
2018-01-10 14:10:00,79.47,79.48,79.44,79.45,34579.0,59.6431,59.6506,59.6206,59.6281,34579.0
2018-01-10 14:15:00,79.45,79.47,79.41,79.43,38561.0,59.6281,59.6431,59.5981,59.6131,38561.0
2018-01-10 14:20:00,79.42,79.48,79.42,79.44,59552.0,59.6056,59.6506,59.6056,59.6206,59552.0
2018-01-10 14:25:00,79.44,79.46,79.4,79.45,84798.0,59.6206,59.6356,59.5906,59.6281,84798.0
2018-01-10 14:30:00,79.45,79.49,79.44,79.46,31546.0,59.6281,59.6581,59.6206,59.6356,31546.0
2018-01-10 14:35:00,79.45,79.46,79.4,79.41,27848.0,59.6281,59.6356,59.5906,59.5981,27848.0
2018-01-10 14:40:00,79.4,79.45,79.39,79.43,125783.0,59.5906,59.6281,59.5831,59.6131,125783.0
2018-01-10 14:45:00,79.44,79.59,79.43,79.57,47858.0,59.6206,59.7332,59.6131,59.7182,47858.0
2018-01-10 14:50:00,79.58,79.61,79.56,79.6,41631.0,59.7257,59.7482,59.7107,59.7407,41631.0
2018-01-10 14:55:00,79.6,79.64,79.55,79.64,135845.0,59.7407,59.7707,59.7032,59.7707,135845.0
2018-01-10 15:00:00,79.64,79.66,79.6,79.61,49401.0,59.7707,59.7857,59.7407,59.7482,49401.0
2018-01-10 15:05:00,79.61,79.65,79.55,79.56,40130.0,59.7482,59.7782,59.7032,59.7107,40130.0
2018-01-10 15:10:00,79.56,79.56,79.5,79.52,41105.0,59.7107,59.7107,59.6656,59.6806,41105.0
2018-01-10 15:15:00,79.52,79.57,79.51,79.56,44896.0,59.6806,59.7182,59.6731,59.7107,44896.0
2018-01-10 15:20:00,79.56,79.59,79.54,79.58,42557.0,59.7107,59.7332,59.6956,59.7257,42557.0
2018-01-10 15:25:00,79.58,79.59,79.51,79.55,41932.0,59.7257,59.7332,59.6731,59.7032,41932.0
2018-01-10 15:30:00,79.54,79.62,79.54,79.6,43408.0,59.6956,59.7557,59.6956,59.7407,43408.0
2018-01-10 15:35:00,79.59,79.61,79.56,79.57,82223.0,59.7332,59.7482,59.7107,59.7182,82223.0
2018-01-10 15:40:00,79.58,79.59,79.55,79.56,96491.0,59.7257,59.7332,59.7032,59.7107,96491.0
2018-01-10 15:45:00,79.55,79.59,79.53,79.54,69894.0,59.7032,59.7332,59.6881,59.6956,69894.0
2018-01-10 15:50:00,79.55,79.58,79.54,79.55,67864.0,59.7032,59.7257,59.6956,59.7032,67864.0
2018-01-10 15:55:00,79.54,79.56,79.5,79.51,129271.0,59.6956,59.7107,59.6656,59.6731,129271.0
2018-01-11 09:30:00,79.71,79.71,79.6,79.66,142923.0,59.8232,59.8232,59.7407,59.7857,142923.0
2018-01-11 09:35:00,79.66,79.84,79.66,79.78,73794.0,59.7857,59.9208,59.7857,59.8758,73794.0
2018-01-11 09:40:00,79.79,79.93,79.79,79.83,90981.0,59.8833,59.9883,59.8833,59.9133,90981.0
2018-01-11 09:45:00,79.83,79.86,79.77,79.8,67865.0,59.9133,59.9358,59.8683,59.8908,67865.0
2018-01-11 09:50:00,79.8,79.81,79.73,79.79,101203.0,59.8908,59.8983,59.8382,59.8833,101203.0
2018-01-11 09:55:00,79.79,79.79,79.68,79.72,53915.0,59.8833,59.8833,59.8007,59.8307,53915.0
2018-01-11 10:00:00,79.71,79.76,79.7,79.76,109497.0,59.8232,59.8608,59.8157,59.8608,109497.0
2018-01-11 10:05:00,79.76,79.83,79.75,79.76,65342.0,59.8608,59.9133,59.8533,59.8608,65342.0
2018-01-11 10:10:00,79.75,79.75,79.63,79.64,24497.0,59.8533,59.8533,59.7632,59.7707,24497.0
2018-01-11 10:15:00,79.63,79.64,79.47,79.47,43519.0,59.7632,59.7707,59.6431,59.6431,43519.0
2018-01-11 10:20:00,79.48,79.5,79.37,79.37,51212.0,59.6506,59.6656,59.5681,59.5681,51212.0
2018-01-11 10:25:00,79.36,79.44,79.33,79.38,37276.0,59.5606,59.6206,59.538,59.5756,37276.0
2018-01-11 10:30:00,79.37,79.41,79.36,79.41,112463.0,59.5681,59.5981,59.5606,59.5981,112463.0
2018-01-11 10:35:00,79.41,79.44,79.4,79.42,24902.0,59.5981,59.6206,59.5906,59.6056,24902.0
2018-01-11 10:40:00,79.42,79.42,79.37,79.38,28591.0,59.6056,59.6056,59.5681,59.5756,28591.0
2018-01-11 10:45:00,79.39,79.42,79.36,79.36,17675.0,59.5831,59.6056,59.5606,59.5606,17675.0
2018-01-11 10:50:00,79.36,79.37,79.34,79.36,24092.0,59.5606,59.5681,59.5455,59.5606,24092.0
2018-01-11 10:55:00,79.36,79.46,79.35,79.45,30264.0,59.5606,59.6356,59.5531,59.6281,30264.0
2018-01-11 11:00:00,79.45,79.49,79.35,79.36,43078.0,59.6281,59.6581,59.5531,59.5606,43078.0
2018-01-11 11:05:00,79.36,79.38,79.32,79.35,41558.0,59.5606,59.5756,59.5305,59.5531,41558.0
2018-01-11 11:10:00,79.34,79.36,79.32,79.34,69956.0,59.5455,59.5606,59.5305,59.5455,69956.0
2018-01-11 11:15:00,79.34,79.39,79.33,79.36,48649.0,59.5455,59.5831,59.538,59.5606,48649.0
2018-01-11 11:20:00,79.36,79.37,79.27,79.28,37206.0,59.5606,59.5681,59.493,59.5005,37206.0
2018-01-11 11:25:00,79.28,79.28,79.24,79.26,31066.0,59.5005,59.5005,59.4705,59.4855,31066.0
2018-01-11 11:30:00,79.27,79.28,79.19,79.24,32847.0,59.493,59.5005,59.433,59.4705,32847.0
2018-01-11 11:35:00,79.24,79.3,79.23,79.3,23500.0,59.4705,59.5155,59.463,59.5155,23500.0
2018-01-11 11:40:00,79.3,79.33,79.29,79.29,44042.0,59.5155,59.538,59.508,59.508,44042.0
2018-01-11 11:45:00,79.3,79.35,79.29,79.31,35350.0,59.5155,59.5531,59.508,59.523,35350.0
2018-01-11 11:50:00,79.3,79.32,79.27,79.29,90614.0,59.5155,59.5305,59.493,59.508,90614.0
2018-01-11 11:55:00,79.29,79.31,79.26,79.26,47427.0,59.508,59.523,59.4855,59.4855,47427.0
2018-01-11 12:00:00,79.27,79.28,79.25,79.26,37432.0,59.493,59.5005,59.478,59.4855,37432.0
2018-01-11 12:05:00,79.25,79.26,79.21,79.22,44265.0,59.478,59.4855,59.448,59.4555,44265.0
2018-01-11 12:10:00,79.21,79.26,79.2,79.25,41420.0,59.448,59.4855,59.4405,59.478,41420.0
2018-01-11 12:15:00,79.25,79.33,79.25,79.31,38307.0,59.478,59.538,59.478,59.523,38307.0
2018-01-11 12:20:00,79.31,79.32,79.26,79.28,99334.0,59.523,59.5305,59.4855,59.5005,99334.0
2018-01-11 12:25:00,79.29,79.35,79.28,79.31,37611.0,59.508,59.5531,59.5005,59.523,37611.0
2018-01-11 12:30:00,79.33,79.39,79.33,79.38,13937.0,59.538,59.5831,59.538,59.5756,13937.0
2018-01-11 12:35:00,79.38,79.42,79.37,79.41,20414.0,59.5756,59.6056,59.5681,59.5981,20414.0
2018-01-11 12:40:00,79.42,79.42,79.35,79.36,67244.0,59.6056,59.6056,59.5531,59.5606,67244.0
2018-01-11 12:45:00,79.36,79.41,79.34,79.41,31438.0,59.5606,59.5981,59.5455,59.5981,31438.0
2018-01-11 12:50:00,79.41,79.41,79.37,79.39,22613.0,59.5981,59.5981,59.5681,59.5831,22613.0
2018-01-11 12:55:00,79.38,79.39,79.33,79.34,15337.0,59.5756,59.5831,59.538,59.5455,15337.0
2018-01-11 13:00:00,79.33,79.36,79.3,79.34,88515.0,59.538,59.5606,59.5155,59.5455,88515.0
2018-01-11 13:05:00,79.34,79.35,79.31,79.31,85064.0,59.5455,59.5531,59.523,59.523,85064.0
2018-01-11 13:10:00,79.32,79.32,79.3,79.31,21930.0,59.5305,59.5305,59.5155,59.523,21930.0
2018-01-11 13:15:00,79.31,79.32,79.3,79.31,45836.0,59.523,59.5305,59.5155,59.523,45836.0
2018-01-11 13:20:00,79.31,79.31,79.23,79.25,166649.0,59.523,59.523,59.463,59.478,166649.0
2018-01-11 13:25:00,79.25,79.25,79.2,79.21,47962.0,59.478,59.478,59.4405,59.448,47962.0
2018-01-11 13:30:00,79.2,79.24,79.19,79.24,37003.0,59.4405,59.4705,59.433,59.4705,37003.0
2018-01-11 13:35:00,79.24,79.24,79.19,79.19,21149.0,59.4705,59.4705,59.433,59.433,21149.0
2018-01-11 13:40:00,79.19,79.22,79.17,79.21,98551.0,59.433,59.4555,59.418,59.448,98551.0
2018-01-11 13:45:00,79.21,79.23,79.2,79.22,21550.0,59.448,59.463,59.4405,59.4555,21550.0
2018-01-11 13:50:00,79.22,79.22,79.19,79.21,34521.0,59.4555,59.4555,59.433,59.448,34521.0
2018-01-11 13:55:00,79.2,79.25,79.2,79.25,16339.0,59.4405,59.478,59.4405,59.478,16339.0
2018-01-11 14:00:00,79.24,79.29,79.24,79.25,46367.0,59.4705,59.508,59.4705,59.478,46367.0
2018-01-11 14:05:00,79.25,79.25,79.22,79.23,59471.0,59.478,59.478,59.4555,59.463,59471.0
2018-01-11 14:10:00,79.24,79.24,79.22,79.24,61596.0,59.4705,59.4705,59.4555,59.4705,61596.0
2018-01-11 14:15:00,79.25,79.26,79.23,79.25,113074.0,59.478,59.4855,59.463,59.478,113074.0
2018-01-11 14:20:00,79.25,79.28,79.24,79.27,29696.0,59.478,59.5005,59.4705,59.493,29696.0
2018-01-11 14:25:00,79.28,79.34,79.27,79.34,27362.0,59.5005,59.5455,59.493,59.5455,27362.0
2018-01-11 14:30:00,79.34,79.34,79.27,79.28,66008.0,59.5455,59.5455,59.493,59.5005,66008.0
2018-01-11 14:35:00,79.28,79.3,79.26,79.29,52972.0,59.5005,59.5155,59.4855,59.508,52972.0
2018-01-11 14:40:00,79.29,79.33,79.29,79.32,65331.0,59.508,59.538,59.508,59.5305,65331.0
2018-01-11 14:45:00,79.32,79.32,79.29,79.31,39634.0,59.5305,59.5305,59.508,59.523,39634.0
2018-01-11 14:50:00,79.3,79.33,79.3,79.32,29650.0,59.5155,59.538,59.5155,59.5305,29650.0
2018-01-11 14:55:00,79.31,79.32,79.28,79.28,28214.0,59.523,59.5305,59.5005,59.5005,28214.0
2018-01-11 15:00:00,79.28,79.31,79.27,79.31,51546.0,59.5005,59.523,59.493,59.523,51546.0
2018-01-11 15:05:00,79.31,79.32,79.28,79.32,38191.0,59.523,59.5305,59.5005,59.5305,38191.0
2018-01-11 15:10:00,79.31,79.32,79.28,79.3,48739.0,59.523,59.5305,59.5005,59.5155,48739.0
2018-01-11 15:15:00,79.3,79.31,79.28,79.28,53391.0,59.5155,59.523,59.5005,59.5005,53391.0
2018-01-11 15:20:00,79.28,79.33,79.28,79.33,33367.0,59.5005,59.538,59.5005,59.538,33367.0
2018-01-11 15:25:00,79.33,79.34,79.27,79.27,44133.0,59.538,59.5455,59.493,59.493,44133.0
2018-01-11 15:30:00,79.28,79.3,79.24,79.3,75088.0,59.5005,59.5155,59.4705,59.5155,75088.0
2018-01-11 15:35:00,79.3,79.35,79.29,79.31,57851.0,59.5155,59.5531,59.508,59.523,57851.0
2018-01-11 15:40:00,79.31,79.34,79.27,79.34,68397.0,59.523,59.5455,59.493,59.5455,68397.0
2018-01-11 15:45:00,79.33,79.34,79.3,79.33,67798.0,59.538,59.5455,59.5155,59.538,67798.0
2018-01-11 15:50:00,79.33,79.36,79.3,79.31,176274.0,59.538,59.5606,59.5155,59.523,176274.0
2018-01-11 15:55:00,79.31,79.31,79.22,79.26,433702.0,59.523,59.523,59.4555,59.4855,433702.0
2018-01-12 09:30:00,79.04,79.24,78.95,79.06,244183.0,59.3204,59.4705,59.2528,59.3354,244183.0
2018-01-12 09:35:00,79.06,79.12,78.99,79.07,69018.0,59.3354,59.3804,59.2829,59.3429,69018.0
2018-01-12 09:40:00,79.07,79.07,78.91,78.98,58630.0,59.3429,59.3429,59.2228,59.2754,58630.0
2018-01-12 09:45:00,78.97,79.08,78.95,79.07,94576.0,59.2679,59.3504,59.2528,59.3429,94576.0
2018-01-12 09:50:00,79.08,79.09,79.04,79.07,58604.0,59.3504,59.3579,59.3204,59.3429,58604.0
2018-01-12 09:55:00,79.06,79.07,78.95,79.0,62397.0,59.3354,59.3429,59.2528,59.2904,62397.0
2018-01-12 10:00:00,79.0,79.09,78.98,79.08,40667.0,59.2904,59.3579,59.2754,59.3504,40667.0
2018-01-12 10:05:00,79.08,79.09,78.9,78.93,133431.0,59.3504,59.3579,59.2153,59.2378,133431.0
2018-01-12 10:10:00,78.93,78.95,78.87,78.91,133572.0,59.2378,59.2528,59.1928,59.2228,133572.0
2018-01-12 10:15:00,78.91,78.91,78.83,78.86,106883.0,59.2228,59.2228,59.1628,59.1853,106883.0
2018-01-12 10:20:00,78.85,78.92,78.85,78.87,69393.0,59.1778,59.2303,59.1778,59.1928,69393.0
2018-01-12 10:25:00,78.86,78.88,78.8,78.82,87620.0,59.1853,59.2003,59.1403,59.1553,87620.0
2018-01-12 10:30:00,78.81,78.87,78.8,78.86,61716.0,59.1478,59.1928,59.1403,59.1853,61716.0
2018-01-12 10:35:00,78.86,78.88,78.78,78.79,63090.0,59.1853,59.2003,59.1253,59.1328,63090.0
2018-01-12 10:40:00,78.79,78.81,78.75,78.8,46829.0,59.1328,59.1478,59.1027,59.1403,46829.0
2018-01-12 10:45:00,78.8,78.89,78.79,78.87,65814.0,59.1403,59.2078,59.1328,59.1928,65814.0
2018-01-12 10:50:00,78.87,78.91,78.81,78.81,46825.0,59.1928,59.2228,59.1478,59.1478,46825.0
2018-01-12 10:55:00,78.8,78.82,78.75,78.8,38483.0,59.1403,59.1553,59.1027,59.1403,38483.0
2018-01-12 11:00:00,78.81,78.82,78.76,78.77,42103.0,59.1478,59.1553,59.1103,59.1178,42103.0
2018-01-12 11:05:00,78.76,78.76,78.71,78.71,44281.0,59.1103,59.1103,59.0727,59.0727,44281.0
2018-01-12 11:10:00,78.72,78.74,78.65,78.66,64999.0,59.0802,59.0952,59.0277,59.0352,64999.0
2018-01-12 11:15:00,78.65,78.66,78.6,78.63,73998.0,59.0277,59.0352,58.9902,59.0127,73998.0
2018-01-12 11:20:00,78.64,78.64,78.59,78.6,65642.0,59.0202,59.0202,58.9827,58.9902,65642.0
2018-01-12 11:25:00,78.6,78.7,78.59,78.67,53633.0,58.9902,59.0652,58.9827,59.0427,53633.0
2018-01-12 11:30:00,78.67,78.72,78.67,78.72,30118.0,59.0427,59.0802,59.0427,59.0802,30118.0
2018-01-12 11:35:00,78.72,78.72,78.65,78.67,38485.0,59.0802,59.0802,59.0277,59.0427,38485.0
2018-01-12 11:40:00,78.67,78.72,78.67,78.69,37095.0,59.0427,59.0802,59.0427,59.0577,37095.0
2018-01-12 11:45:00,78.69,78.72,78.68,78.7,38319.0,59.0577,59.0802,59.0502,59.0652,38319.0
2018-01-12 11:50:00,78.7,78.71,78.64,78.65,41752.0,59.0652,59.0727,59.0202,59.0277,41752.0
2018-01-12 11:55:00,78.65,78.65,78.63,78.65,27132.0,59.0277,59.0277,59.0127,59.0277,27132.0
2018-01-12 12:00:00,78.65,78.67,78.62,78.62,44691.0,59.0277,59.0427,59.0052,59.0052,44691.0
2018-01-12 12:05:00,78.63,78.64,78.6,78.62,59674.0,59.0127,59.0202,58.9902,59.0052,59674.0
2018-01-12 12:10:00,78.61,78.63,78.6,78.62,33538.0,58.9977,59.0127,58.9902,59.0052,33538.0
2018-01-12 12:15:00,78.62,78.63,78.61,78.62,26989.0,59.0052,59.0127,58.9977,59.0052,26989.0
2018-01-12 12:20:00,78.61,78.66,78.59,78.66,104511.0,58.9977,59.0352,58.9827,59.0352,104511.0
2018-01-12 12:25:00,78.65,78.67,78.62,78.64,26581.0,59.0277,59.0427,59.0052,59.0202,26581.0
2018-01-12 12:30:00,78.64,78.64,78.61,78.62,41754.0,59.0202,59.0202,58.9977,59.0052,41754.0
2018-01-12 12:35:00,78.62,78.64,78.6,78.63,17007.0,59.0052,59.0202,58.9902,59.0127,17007.0
2018-01-12 12:40:00,78.62,78.65,78.62,78.64,22246.0,59.0052,59.0277,59.0052,59.0202,22246.0
2018-01-12 12:45:00,78.64,78.66,78.62,78.66,25365.0,59.0202,59.0352,59.0052,59.0352,25365.0
2018-01-12 12:50:00,78.65,78.66,78.6,78.61,27420.0,59.0277,59.0352,58.9902,58.9977,27420.0
2018-01-12 12:55:00,78.62,78.64,78.57,78.58,33260.0,59.0052,59.0202,58.9677,58.9752,33260.0
2018-01-12 13:00:00,78.58,78.62,78.56,78.61,70188.0,58.9752,59.0052,58.9601,58.9977,70188.0
2018-01-12 13:05:00,78.62,78.62,78.57,78.58,27011.0,59.0052,59.0052,58.9677,58.9752,27011.0
2018-01-12 13:10:00,78.59,78.59,78.51,78.52,66310.0,58.9827,58.9827,58.9226,58.9301,66310.0
2018-01-12 13:15:00,78.52,78.53,78.47,78.51,67750.0,58.9301,58.9376,58.8926,58.9226,67750.0
2018-01-12 13:20:00,78.52,78.52,78.47,78.48,74082.0,58.9301,58.9301,58.8926,58.9001,74082.0
2018-01-12 13:25:00,78.48,78.51,78.48,78.5,22379.0,58.9001,58.9226,58.9001,58.9151,22379.0
2018-01-12 13:30:00,78.51,78.51,78.46,78.47,49523.0,58.9226,58.9226,58.8851,58.8926,49523.0
2018-01-12 13:35:00,78.48,78.5,78.47,78.48,45348.0,58.9001,58.9151,58.8926,58.9001,45348.0
2018-01-12 13:40:00,78.48,78.53,78.47,78.52,29236.0,58.9001,58.9376,58.8926,58.9301,29236.0
2018-01-12 13:45:00,78.52,78.53,78.5,78.52,23434.0,58.9301,58.9376,58.9151,58.9301,23434.0
2018-01-12 13:50:00,78.53,78.57,78.52,78.56,41860.0,58.9376,58.9677,58.9301,58.9601,41860.0
2018-01-12 13:55:00,78.57,78.59,78.54,78.56,27681.0,58.9677,58.9827,58.9451,58.9601,27681.0
2018-01-12 14:00:00,78.55,78.61,78.53,78.59,64828.0,58.9526,58.9977,58.9376,58.9827,64828.0
2018-01-12 14:05:00,78.6,78.63,78.59,78.61,19977.0,58.9902,59.0127,58.9827,58.9977,19977.0
2018-01-12 14:10:00,78.6,78.61,78.58,78.59,63044.0,58.9902,58.9977,58.9752,58.9827,63044.0
2018-01-12 14:15:00,78.59,78.65,78.59,78.65,38647.0,58.9827,59.0277,58.9827,59.0277,38647.0
2018-01-12 14:20:00,78.65,78.7,78.64,78.7,30425.0,59.0277,59.0652,59.0202,59.0652,30425.0
2018-01-12 14:25:00,78.7,78.72,78.68,78.7,44363.0,59.0652,59.0802,59.0502,59.0652,44363.0
2018-01-12 14:30:00,78.69,78.72,78.68,78.7,67845.0,59.0577,59.0802,59.0502,59.0652,67845.0
2018-01-12 14:35:00,78.69,78.74,78.69,78.71,32852.0,59.0577,59.0952,59.0577,59.0727,32852.0
2018-01-12 14:40:00,78.7,78.72,78.68,78.71,137489.0,59.0652,59.0802,59.0502,59.0727,137489.0
2018-01-12 14:45:00,78.71,78.73,78.68,78.71,42893.0,59.0727,59.0877,59.0502,59.0727,42893.0
2018-01-12 14:50:00,78.71,78.71,78.69,78.71,36875.0,59.0727,59.0727,59.0577,59.0727,36875.0
2018-01-12 14:55:00,78.71,78.72,78.68,78.71,35910.0,59.0727,59.0802,59.0502,59.0727,35910.0
2018-01-12 15:00:00,78.7,78.75,78.7,78.73,40991.0,59.0652,59.1027,59.0652,59.0877,40991.0
2018-01-12 15:05:00,78.73,78.74,78.7,78.72,28891.0,59.0877,59.0952,59.0652,59.0802,28891.0
2018-01-12 15:10:00,78.72,78.72,78.66,78.68,80557.0,59.0802,59.0802,59.0352,59.0502,80557.0
2018-01-12 15:15:00,78.68,78.73,78.68,78.72,57174.0,59.0502,59.0877,59.0502,59.0802,57174.0
2018-01-12 15:20:00,78.71,78.72,78.7,78.71,23341.0,59.0727,59.0802,59.0652,59.0727,23341.0
2018-01-12 15:25:00,78.71,78.72,78.7,78.7,34480.0,59.0727,59.0802,59.0652,59.0652,34480.0
2018-01-12 15:30:00,78.7,78.76,78.69,78.73,61846.0,59.0652,59.1103,59.0577,59.0877,61846.0
2018-01-12 15:35:00,78.72,78.73,78.67,78.69,50714.0,59.0802,59.0877,59.0427,59.0577,50714.0
2018-01-12 15:40:00,78.68,78.71,78.67,78.67,57977.0,59.0502,59.0727,59.0427,59.0427,57977.0
2018-01-12 15:45:00,78.68,78.71,78.68,78.69,69368.0,59.0502,59.0727,59.0502,59.0577,69368.0
2018-01-12 15:50:00,78.7,78.72,78.65,78.66,75656.0,59.0652,59.0802,59.0277,59.0352,75656.0
2018-01-12 15:55:00,78.66,78.69,78.58,78.62,322842.0,59.0352,59.0577,58.9752,59.0052,322842.0
2018-01-16 09:30:00,78.9,79.36,78.87,79.36,272437.0,59.2153,59.5606,59.1928,59.5606,272437.0
2018-01-16 09:35:00,79.36,79.64,79.33,79.54,212045.0,59.5606,59.7707,59.538,59.6956,212045.0
2018-01-16 09:40:00,79.53,79.59,79.45,79.53,68674.0,59.6881,59.7332,59.6281,59.6881,68674.0
2018-01-16 09:45:00,79.5,79.54,79.43,79.48,176566.0,59.6656,59.6956,59.6131,59.6506,176566.0
2018-01-16 09:50:00,79.47,79.81,79.46,79.76,107059.0,59.6431,59.8983,59.6356,59.8608,107059.0
2018-01-16 09:55:00,79.76,80.03,79.7,79.92,227395.0,59.8608,60.0634,59.8157,59.9808,227395.0
2018-01-16 10:00:00,79.89,80.0,79.89,79.95,110709.0,59.9583,60.0409,59.9583,60.0034,110709.0
2018-01-16 10:05:00,79.96,79.98,79.77,79.79,141446.0,60.0109,60.0259,59.8683,59.8833,141446.0
2018-01-16 10:10:00,79.8,79.87,79.75,79.83,235048.0,59.8908,59.9433,59.8533,59.9133,235048.0
2018-01-16 10:15:00,79.83,79.87,79.77,79.83,114661.0,59.9133,59.9433,59.8683,59.9133,114661.0
2018-01-16 10:20:00,79.83,79.84,79.7,79.76,95577.0,59.9133,59.9208,59.8157,59.8608,95577.0
2018-01-16 10:25:00,79.75,79.76,79.64,79.65,64340.0,59.8533,59.8608,59.7707,59.7782,64340.0
2018-01-16 10:30:00,79.65,79.65,79.56,79.58,35313.0,59.7782,59.7782,59.7107,59.7257,35313.0
2018-01-16 10:35:00,79.57,79.6,79.5,79.59,50678.0,59.7182,59.7407,59.6656,59.7332,50678.0
2018-01-16 10:40:00,79.59,79.67,79.58,79.67,36490.0,59.7332,59.7932,59.7257,59.7932,36490.0
2018-01-16 10:45:00,79.66,79.71,79.56,79.58,44500.0,59.7857,59.8232,59.7107,59.7257,44500.0
2018-01-16 10:50:00,79.58,79.63,79.53,79.55,31840.0,59.7257,59.7632,59.6881,59.7032,31840.0
2018-01-16 10:55:00,79.55,79.55,79.49,79.49,89178.0,59.7032,59.7032,59.6581,59.6581,89178.0
2018-01-16 11:00:00,79.48,79.53,79.43,79.51,46918.0,59.6506,59.6881,59.6131,59.6731,46918.0
2018-01-16 11:05:00,79.52,79.52,79.39,79.41,62760.0,59.6806,59.6806,59.5831,59.5981,62760.0
2018-01-16 11:10:00,79.41,79.42,79.32,79.33,53126.0,59.5981,59.6056,59.5305,59.538,53126.0
2018-01-16 11:15:00,79.33,79.47,79.31,79.46,61495.0,59.538,59.6431,59.523,59.6356,61495.0
2018-01-16 11:20:00,79.46,79.49,79.43,79.43,68299.0,59.6356,59.6581,59.6131,59.6131,68299.0
2018-01-16 11:25:00,79.44,79.46,79.4,79.44,44285.0,59.6206,59.6356,59.5906,59.6206,44285.0
2018-01-16 11:30:00,79.45,79.45,79.38,79.4,78205.0,59.6281,59.6281,59.5756,59.5906,78205.0
2018-01-16 11:35:00,79.39,79.39,79.33,79.34,52020.0,59.5831,59.5831,59.538,59.5455,52020.0
2018-01-16 11:40:00,79.34,79.4,79.29,79.39,61335.0,59.5455,59.5906,59.508,59.5831,61335.0
2018-01-16 11:45:00,79.4,79.47,79.36,79.47,20910.0,59.5906,59.6431,59.5606,59.6431,20910.0
2018-01-16 11:50:00,79.48,79.52,79.42,79.49,52978.0,59.6506,59.6806,59.6056,59.6581,52978.0
2018-01-16 11:55:00,79.48,79.51,79.44,79.44,18899.0,59.6506,59.6731,59.6206,59.6206,18899.0
2018-01-16 12:00:00,79.45,79.54,79.44,79.54,18459.0,59.6281,59.6956,59.6206,59.6956,18459.0
2018-01-16 12:05:00,79.54,79.6,79.52,79.59,25798.0,59.6956,59.7407,59.6806,59.7332,25798.0
2018-01-16 12:10:00,79.6,79.62,79.52,79.53,23109.0,59.7407,59.7557,59.6806,59.6881,23109.0
2018-01-16 12:15:00,79.52,79.56,79.5,79.5,15205.0,59.6806,59.7107,59.6656,59.6656,15205.0
2018-01-16 12:20:00,79.49,79.49,79.44,79.44,21492.0,59.6581,59.6581,59.6206,59.6206,21492.0
2018-01-16 12:25:00,79.44,79.45,79.39,79.4,35596.0,59.6206,59.6281,59.5831,59.5906,35596.0
2018-01-16 12:30:00,79.42,79.42,79.37,79.38,19843.0,59.6056,59.6056,59.5681,59.5756,19843.0
2018-01-16 12:35:00,79.39,79.42,79.38,79.39,39717.0,59.5831,59.6056,59.5756,59.5831,39717.0
2018-01-16 12:40:00,79.4,79.4,79.34,79.34,19474.0,59.5906,59.5906,59.5455,59.5455,19474.0
2018-01-16 12:45:00,79.33,79.34,79.29,79.29,24375.0,59.538,59.5455,59.508,59.508,24375.0
2018-01-16 12:50:00,79.3,79.34,79.29,79.34,25649.0,59.5155,59.5455,59.508,59.5455,25649.0
2018-01-16 12:55:00,79.33,79.34,79.31,79.31,21796.0,59.538,59.5455,59.523,59.523,21796.0
2018-01-16 13:00:00,79.31,79.37,79.31,79.34,14483.0,59.523,59.5681,59.523,59.5455,14483.0
2018-01-16 13:05:00,79.34,79.44,79.34,79.44,22074.0,59.5455,59.6206,59.5455,59.6206,22074.0
2018-01-16 13:10:00,79.45,79.52,79.45,79.5,25796.0,59.6281,59.6806,59.6281,59.6656,25796.0
2018-01-16 13:15:00,79.5,79.53,79.45,79.48,25354.0,59.6656,59.6881,59.6281,59.6506,25354.0
2018-01-16 13:20:00,79.48,79.48,79.43,79.43,32824.0,59.6506,59.6506,59.6131,59.6131,32824.0
2018-01-16 13:25:00,79.44,79.49,79.41,79.49,30931.0,59.6206,59.6581,59.5981,59.6581,30931.0
2018-01-16 13:30:00,79.49,79.51,79.44,79.44,23297.0,59.6581,59.6731,59.6206,59.6206,23297.0
2018-01-16 13:35:00,79.44,79.44,79.37,79.38,34622.0,59.6206,59.6206,59.5681,59.5756,34622.0
2018-01-16 13:40:00,79.39,79.41,79.36,79.38,17926.0,59.5831,59.5981,59.5606,59.5756,17926.0
2018-01-16 13:45:00,79.37,79.41,79.35,79.41,68291.0,59.5681,59.5981,59.5531,59.5981,68291.0
2018-01-16 13:50:00,79.4,79.4,79.31,79.33,61288.0,59.5906,59.5906,59.523,59.538,61288.0
2018-01-16 13:55:00,79.32,79.38,79.32,79.37,19772.0,59.5305,59.5756,59.5305,59.5681,19772.0
2018-01-16 14:00:00,79.37,79.37,79.32,79.32,32361.0,59.5681,59.5681,59.5305,59.5305,32361.0
2018-01-16 14:05:00,79.33,79.39,79.32,79.34,28942.0,59.538,59.5831,59.5305,59.5455,28942.0
2018-01-16 14:10:00,79.34,79.35,79.31,79.32,25038.0,59.5455,59.5531,59.523,59.5305,25038.0
2018-01-16 14:15:00,79.33,79.34,79.25,79.29,60428.0,59.538,59.5455,59.478,59.508,60428.0
2018-01-16 14:20:00,79.28,79.31,79.24,79.28,49109.0,59.5005,59.523,59.4705,59.5005,49109.0
2018-01-16 14:25:00,79.29,79.35,79.27,79.29,52321.0,59.508,59.5531,59.493,59.508,52321.0
2018-01-16 14:30:00,79.29,79.31,79.24,79.24,44174.0,59.508,59.523,59.4705,59.4705,44174.0
2018-01-16 14:35:00,79.25,79.29,79.24,79.24,19843.0,59.478,59.508,59.4705,59.4705,19843.0
2018-01-16 14:40:00,79.24,79.24,79.13,79.13,44379.0,59.4705,59.4705,59.3879,59.3879,44379.0
2018-01-16 14:45:00,79.14,79.2,79.08,79.16,73681.0,59.3954,59.4405,59.3504,59.4105,73681.0
2018-01-16 14:50:00,79.17,79.19,79.14,79.16,39734.0,59.418,59.433,59.3954,59.4105,39734.0
2018-01-16 14:55:00,79.16,79.21,79.14,79.19,52098.0,59.4105,59.448,59.3954,59.433,52098.0
2018-01-16 15:00:00,79.18,79.22,79.18,79.21,36718.0,59.4255,59.4555,59.4255,59.448,36718.0
2018-01-16 15:05:00,79.21,79.3,79.18,79.28,47772.0,59.448,59.5155,59.4255,59.5005,47772.0
2018-01-16 15:10:00,79.28,79.28,79.17,79.17,39815.0,59.5005,59.5005,59.418,59.418,39815.0
2018-01-16 15:15:00,79.18,79.19,79.12,79.16,43665.0,59.4255,59.433,59.3804,59.4105,43665.0
2018-01-16 15:20:00,79.17,79.21,79.11,79.11,71188.0,59.418,59.448,59.3729,59.3729,71188.0
2018-01-16 15:25:00,79.11,79.11,79.06,79.09,56627.0,59.3729,59.3729,59.3354,59.3579,56627.0
2018-01-16 15:30:00,79.08,79.08,79.02,79.02,167953.0,59.3504,59.3504,59.3054,59.3054,167953.0
2018-01-16 15:35:00,79.03,79.06,78.94,78.95,97565.0,59.3129,59.3354,59.2453,59.2528,97565.0
2018-01-16 15:40:00,78.94,78.95,78.85,78.86,131644.0,59.2453,59.2528,59.1778,59.1853,131644.0
2018-01-16 15:45:00,78.86,78.93,78.86,78.92,116341.0,59.1853,59.2378,59.1853,59.2303,116341.0
2018-01-16 15:50:00,78.93,78.96,78.87,78.87,134139.0,59.2378,59.2604,59.1928,59.1928,134139.0
2018-01-16 15:55:00,78.88,78.9,78.74,78.76,460964.0,59.2003,59.2153,59.0952,59.1103,460964.0
2018-01-17 09:30:00,79.09,79.09,78.87,79.0,181457.0,59.3579,59.3579,59.1928,59.2904,181457.0
2018-01-17 09:35:00,78.99,78.99,78.81,78.91,61312.0,59.2829,59.2829,59.1478,59.2228,61312.0
2018-01-17 09:40:00,78.89,78.99,78.84,78.99,42321.0,59.2078,59.2829,59.1703,59.2829,42321.0
2018-01-17 09:45:00,78.99,79.01,78.87,78.91,126080.0,59.2829,59.2979,59.1928,59.2228,126080.0
2018-01-17 09:50:00,78.92,79.02,78.92,78.95,70221.0,59.2303,59.3054,59.2303,59.2528,70221.0
2018-01-17 09:55:00,78.95,78.96,78.88,78.9,52233.0,59.2528,59.2604,59.2003,59.2153,52233.0
2018-01-17 10:00:00,78.9,78.99,78.86,78.86,55746.0,59.2153,59.2829,59.1853,59.1853,55746.0
2018-01-17 10:05:00,78.86,78.88,78.78,78.8,53313.0,59.1853,59.2003,59.1253,59.1403,53313.0
2018-01-17 10:10:00,78.8,79.01,78.8,78.99,59469.0,59.1403,59.2979,59.1403,59.2829,59469.0
2018-01-17 10:15:00,78.99,79.08,78.97,79.06,33422.0,59.2829,59.3504,59.2679,59.3354,33422.0
2018-01-17 10:20:00,79.06,79.1,79.04,79.09,36457.0,59.3354,59.3654,59.3204,59.3579,36457.0
2018-01-17 10:25:00,79.1,79.15,79.09,79.13,47886.0,59.3654,59.403,59.3579,59.3879,47886.0
2018-01-17 10:30:00,79.13,79.17,79.1,79.17,43366.0,59.3879,59.418,59.3654,59.418,43366.0
2018-01-17 10:35:00,79.17,79.29,79.17,79.28,36119.0,59.418,59.508,59.418,59.5005,36119.0
2018-01-17 10:40:00,79.27,79.29,79.24,79.29,18970.0,59.493,59.508,59.4705,59.508,18970.0
2018-01-17 10:45:00,79.29,79.31,79.21,79.21,41651.0,59.508,59.523,59.448,59.448,41651.0
2018-01-17 10:50:00,79.21,79.24,79.16,79.23,58095.0,59.448,59.4705,59.4105,59.463,58095.0
2018-01-17 10:55:00,79.23,79.23,79.13,79.17,46455.0,59.463,59.463,59.3879,59.418,46455.0
2018-01-17 11:00:00,79.16,79.16,79.07,79.09,59319.0,59.4105,59.4105,59.3429,59.3579,59319.0
2018-01-17 11:05:00,79.09,79.11,79.06,79.1,41059.0,59.3579,59.3729,59.3354,59.3654,41059.0
2018-01-17 11:10:00,79.1,79.11,79.01,79.02,42596.0,59.3654,59.3729,59.2979,59.3054,42596.0
2018-01-17 11:15:00,79.02,79.03,78.98,79.0,41608.0,59.3054,59.3129,59.2754,59.2904,41608.0
2018-01-17 11:20:00,79.0,79.0,78.86,78.89,48434.0,59.2904,59.2904,59.1853,59.2078,48434.0
2018-01-17 11:25:00,78.89,78.89,78.82,78.85,54508.0,59.2078,59.2078,59.1553,59.1778,54508.0
2018-01-17 11:30:00,78.85,78.92,78.85,78.91,40337.0,59.1778,59.2303,59.1778,59.2228,40337.0
2018-01-17 11:35:00,78.91,78.94,78.86,78.88,33565.0,59.2228,59.2453,59.1853,59.2003,33565.0
2018-01-17 11:40:00,78.87,78.9,78.79,78.8,45376.0,59.1928,59.2153,59.1328,59.1403,45376.0
2018-01-17 11:45:00,78.8,78.81,78.75,78.77,41794.0,59.1403,59.1478,59.1027,59.1178,41794.0
2018-01-17 11:50:00,78.78,78.8,78.73,78.77,45562.0,59.1253,59.1403,59.0877,59.1178,45562.0
2018-01-17 11:55:00,78.77,78.78,78.7,78.74,50376.0,59.1178,59.1253,59.0652,59.0952,50376.0
2018-01-17 12:00:00,78.73,78.75,78.71,78.72,32109.0,59.0877,59.1027,59.0727,59.0802,32109.0
2018-01-17 12:05:00,78.71,78.8,78.71,78.8,25763.0,59.0727,59.1403,59.0727,59.1403,25763.0
2018-01-17 12:10:00,78.81,78.81,78.76,78.79,28937.0,59.1478,59.1478,59.1103,59.1328,28937.0
2018-01-17 12:15:00,78.78,78.87,78.78,78.87,59015.0,59.1253,59.1928,59.1253,59.1928,59015.0
2018-01-17 12:20:00,78.87,78.92,78.86,78.91,214531.0,59.1928,59.2303,59.1853,59.2228,214531.0
2018-01-17 12:25:00,78.91,78.94,78.9,78.93,25236.0,59.2228,59.2453,59.2153,59.2378,25236.0
2018-01-17 12:30:00,78.93,79.0,78.93,78.98,35729.0,59.2378,59.2904,59.2378,59.2754,35729.0
2018-01-17 12:35:00,78.99,79.03,78.98,79.02,23017.0,59.2829,59.3129,59.2754,59.3054,23017.0
2018-01-17 12:40:00,79.02,79.02,78.97,78.98,30001.0,59.3054,59.3054,59.2679,59.2754,30001.0
2018-01-17 12:45:00,78.97,78.99,78.97,78.99,30958.0,59.2679,59.2829,59.2679,59.2829,30958.0
2018-01-17 12:50:00,78.98,79.02,78.98,79.01,26619.0,59.2754,59.3054,59.2754,59.2979,26619.0
2018-01-17 12:55:00,79.01,79.04,79.0,79.02,27108.0,59.2979,59.3204,59.2904,59.3054,27108.0
2018-01-17 13:00:00,79.03,79.1,79.02,79.1,32334.0,59.3129,59.3654,59.3054,59.3654,32334.0
2018-01-17 13:05:00,79.09,79.13,79.08,79.1,36439.0,59.3579,59.3879,59.3504,59.3654,36439.0
2018-01-17 13:10:00,79.11,79.15,79.06,79.06,137835.0,59.3729,59.403,59.3354,59.3354,137835.0
2018-01-17 13:15:00,79.06,79.16,79.06,79.1,1173954.0,59.3354,59.4105,59.3354,59.3654,1173954.0
2018-01-17 13:20:00,79.09,79.11,79.06,79.1,38029.0,59.3579,59.3729,59.3354,59.3654,38029.0
2018-01-17 13:25:00,79.11,79.12,79.05,79.06,24775.0,59.3729,59.3804,59.3279,59.3354,24775.0
2018-01-17 13:30:00,79.06,79.12,79.05,79.11,31424.0,59.3354,59.3804,59.3279,59.3729,31424.0
2018-01-17 13:35:00,79.11,79.19,79.11,79.18,28282.0,59.3729,59.433,59.3729,59.4255,28282.0
2018-01-17 13:40:00,79.18,79.35,79.17,79.32,40896.0,59.4255,59.5531,59.418,59.5305,40896.0
2018-01-17 13:45:00,79.33,79.34,79.26,79.28,95676.0,59.538,59.5455,59.4855,59.5005,95676.0
2018-01-17 13:50:00,79.27,79.27,79.17,79.19,121534.0,59.493,59.493,59.418,59.433,121534.0
2018-01-17 13:55:00,79.18,79.22,79.17,79.21,41159.0,59.4255,59.4555,59.418,59.448,41159.0
2018-01-17 14:00:00,79.21,79.34,79.2,79.32,33232.0,59.448,59.5455,59.4405,59.5305,33232.0
2018-01-17 14:05:00,79.32,79.37,79.29,79.33,31149.0,59.5305,59.5681,59.508,59.538,31149.0
2018-01-17 14:10:00,79.33,79.36,79.32,79.34,56300.0,59.538,59.5606,59.5305,59.5455,56300.0
2018-01-17 14:15:00,79.33,79.38,79.32,79.37,32742.0,59.538,59.5756,59.5305,59.5681,32742.0
2018-01-17 14:20:00,79.37,79.39,79.29,79.29,35054.0,59.5681,59.5831,59.508,59.508,35054.0
2018-01-17 14:25:00,79.29,79.3,79.26,79.27,25794.0,59.508,59.5155,59.4855,59.493,25794.0
2018-01-17 14:30:00,79.27,79.3,79.26,79.28,34353.0,59.493,59.5155,59.4855,59.5005,34353.0
2018-01-17 14:35:00,79.27,79.34,79.27,79.33,45034.0,59.493,59.5455,59.493,59.538,45034.0
2018-01-17 14:40:00,79.33,79.37,79.33,79.36,23639.0,59.538,59.5681,59.538,59.5606,23639.0
2018-01-17 14:45:00,79.36,79.4,79.36,79.38,34339.0,59.5606,59.5906,59.5606,59.5756,34339.0
2018-01-17 14:50:00,79.38,79.4,79.36,79.37,30794.0,59.5756,59.5906,59.5606,59.5681,30794.0
2018-01-17 14:55:00,79.38,79.4,79.36,79.38,42799.0,59.5756,59.5906,59.5606,59.5756,42799.0
2018-01-17 15:00:00,79.38,79.4,79.35,79.36,38527.0,59.5756,59.5906,59.5531,59.5606,38527.0
2018-01-17 15:05:00,79.36,79.37,79.34,79.36,36646.0,59.5606,59.5681,59.5455,59.5606,36646.0
2018-01-17 15:10:00,79.36,79.36,79.26,79.27,27505.0,59.5606,59.5606,59.4855,59.493,27505.0
2018-01-17 15:15:00,79.27,79.35,79.26,79.3,27046.0,59.493,59.5531,59.4855,59.5155,27046.0
2018-01-17 15:20:00,79.3,79.3,79.18,79.18,68612.0,59.5155,59.5155,59.4255,59.4255,68612.0
2018-01-17 15:25:00,79.19,79.21,79.17,79.17,106223.0,59.433,59.448,59.418,59.418,106223.0
2018-01-17 15:30:00,79.18,79.23,79.18,79.19,62099.0,59.4255,59.463,59.4255,59.433,62099.0
2018-01-17 15:35:00,79.19,79.23,79.17,79.22,76436.0,59.433,59.463,59.418,59.4555,76436.0
2018-01-17 15:40:00,79.22,79.28,79.22,79.25,41653.0,59.4555,59.5005,59.4555,59.478,41653.0
2018-01-17 15:45:00,79.26,79.3,79.25,79.28,80642.0,59.4855,59.5155,59.478,59.5005,80642.0
2018-01-17 15:50:00,79.29,79.3,79.25,79.26,77094.0,59.508,59.5155,59.478,59.4855,77094.0
2018-01-17 15:55:00,79.26,79.31,79.23,79.29,179291.0,59.4855,59.523,59.463,59.508,179291.0
2018-01-18 09:30:00,79.01,79.1,78.75,78.75,167454.0,59.2979,59.3654,59.1027,59.1027,167454.0
2018-01-18 09:35:00,78.75,78.79,78.61,78.78,107093.0,59.1027,59.1328,58.9977,59.1253,107093.0
2018-01-18 09:40:00,78.79,78.88,78.74,78.84,54265.0,59.1328,59.2003,59.0952,59.1703,54265.0
2018-01-18 09:45:00,78.85,78.87,78.77,78.77,49511.0,59.1778,59.1928,59.1178,59.1178,49511.0
2018-01-18 09:50:00,78.78,78.86,78.75,78.77,27367.0,59.1253,59.1853,59.1027,59.1178,27367.0
2018-01-18 09:55:00,78.77,78.83,78.75,78.76,22888.0,59.1178,59.1628,59.1027,59.1103,22888.0
2018-01-18 10:00:00,78.76,78.77,78.68,78.7,43254.0,59.1103,59.1178,59.0502,59.0652,43254.0
2018-01-18 10:05:00,78.69,78.76,78.64,78.65,49406.0,59.0577,59.1103,59.0202,59.0277,49406.0
2018-01-18 10:10:00,78.64,78.7,78.59,78.7,50308.0,59.0202,59.0652,58.9827,59.0652,50308.0
2018-01-18 10:15:00,78.7,78.71,78.53,78.55,45855.0,59.0652,59.0727,58.9376,58.9526,45855.0
2018-01-18 10:20:00,78.55,78.57,78.45,78.47,94935.0,58.9526,58.9677,58.8776,58.8926,94935.0
2018-01-18 10:25:00,78.47,78.54,78.46,78.53,47715.0,58.8926,58.9451,58.8851,58.9376,47715.0
2018-01-18 10:30:00,78.53,78.65,78.5,78.65,40373.0,58.9376,59.0277,58.9151,59.0277,40373.0
2018-01-18 10:35:00,78.66,78.66,78.54,78.6,42315.0,59.0352,59.0352,58.9451,58.9902,42315.0
2018-01-18 10:40:00,78.59,78.62,78.54,78.61,16835.0,58.9827,59.0052,58.9451,58.9977,16835.0
2018-01-18 10:45:00,78.61,78.62,78.52,78.53,70463.0,58.9977,59.0052,58.9301,58.9376,70463.0
2018-01-18 10:50:00,78.52,78.59,78.5,78.54,49887.0,58.9301,58.9827,58.9151,58.9451,49887.0
2018-01-18 10:55:00,78.55,78.56,78.5,78.51,23889.0,58.9526,58.9601,58.9151,58.9226,23889.0
2018-01-18 11:00:00,78.54,78.64,78.52,78.54,41102.0,58.9451,59.0202,58.9301,58.9451,41102.0
2018-01-18 11:05:00,78.54,78.54,78.38,78.38,50465.0,58.9451,58.9451,58.8251,58.8251,50465.0
2018-01-18 11:10:00,78.39,78.44,78.39,78.41,41293.0,58.8326,58.8701,58.8326,58.8476,41293.0
2018-01-18 11:15:00,78.41,78.43,78.36,78.4,53464.0,58.8476,58.8626,58.81,58.8401,53464.0
2018-01-18 11:20:00,78.41,78.42,78.32,78.33,69538.0,58.8476,58.8551,58.78,58.7875,69538.0
2018-01-18 11:25:00,78.32,78.39,78.29,78.33,69819.0,58.78,58.8326,58.7575,58.7875,69819.0
2018-01-18 11:30:00,78.34,78.37,78.3,78.33,49153.0,58.795,58.8176,58.765,58.7875,49153.0
2018-01-18 11:35:00,78.33,78.34,78.27,78.27,53609.0,58.7875,58.795,58.7425,58.7425,53609.0
2018-01-18 11:40:00,78.28,78.37,78.27,78.33,36149.0,58.75,58.8176,58.7425,58.7875,36149.0
2018-01-18 11:45:00,78.33,78.33,78.24,78.27,193837.0,58.7875,58.7875,58.72,58.7425,193837.0
2018-01-18 11:50:00,78.29,78.39,78.27,78.38,34933.0,58.7575,58.8326,58.7425,58.8251,34933.0
2018-01-18 11:55:00,78.38,78.48,78.36,78.47,37226.0,58.8251,58.9001,58.81,58.8926,37226.0
2018-01-18 12:00:00,78.49,78.52,78.46,78.49,34828.0,58.9076,58.9301,58.8851,58.9076,34828.0
2018-01-18 12:05:00,78.49,78.52,78.45,78.5,31108.0,58.9076,58.9301,58.8776,58.9151,31108.0
2018-01-18 12:10:00,78.5,78.55,78.47,78.52,33896.0,58.9151,58.9526,58.8926,58.9301,33896.0
2018-01-18 12:15:00,78.53,78.58,78.53,78.56,29273.0,58.9376,58.9752,58.9376,58.9601,29273.0
2018-01-18 12:20:00,78.56,78.57,78.47,78.5,61476.0,58.9601,58.9677,58.8926,58.9151,61476.0
2018-01-18 12:25:00,78.51,78.53,78.46,78.47,32196.0,58.9226,58.9376,58.8851,58.8926,32196.0
2018-01-18 12:30:00,78.48,78.52,78.46,78.51,16438.0,58.9001,58.9301,58.8851,58.9226,16438.0
2018-01-18 12:35:00,78.51,78.56,78.5,78.56,38675.0,58.9226,58.9601,58.9151,58.9601,38675.0
2018-01-18 12:40:00,78.56,78.56,78.46,78.47,44302.0,58.9601,58.9601,58.8851,58.8926,44302.0
2018-01-18 12:45:00,78.47,78.49,78.46,78.48,25269.0,58.8926,58.9076,58.8851,58.9001,25269.0
2018-01-18 12:50:00,78.49,78.52,78.45,78.52,24204.0,58.9076,58.9301,58.8776,58.9301,24204.0
2018-01-18 12:55:00,78.51,78.54,78.5,78.51,114527.0,58.9226,58.9451,58.9151,58.9226,114527.0
2018-01-18 13:00:00,78.51,78.52,78.47,78.49,59476.0,58.9226,58.9301,58.8926,58.9076,59476.0
2018-01-18 13:05:00,78.5,78.62,78.5,78.57,43610.0,58.9151,59.0052,58.9151,58.9677,43610.0
2018-01-18 13:10:00,78.57,78.63,78.57,78.61,13781.0,58.9677,59.0127,58.9677,58.9977,13781.0
2018-01-18 13:15:00,78.6,78.61,78.55,78.55,15725.0,58.9902,58.9977,58.9526,58.9526,15725.0
2018-01-18 13:20:00,78.55,78.57,78.51,78.54,137531.0,58.9526,58.9677,58.9226,58.9451,137531.0
2018-01-18 13:25:00,78.53,78.53,78.48,78.48,28869.0,58.9376,58.9376,58.9001,58.9001,28869.0
2018-01-18 13:30:00,78.48,78.48,78.45,78.45,16206.0,58.9001,58.9001,58.8776,58.8776,16206.0
2018-01-18 13:35:00,78.45,78.46,78.43,78.43,26705.0,58.8776,58.8851,58.8626,58.8626,26705.0
2018-01-18 13:40:00,78.44,78.46,78.41,78.43,66059.0,58.8701,58.8851,58.8476,58.8626,66059.0
2018-01-18 13:45:00,78.42,78.44,78.4,78.43,24639.0,58.8551,58.8701,58.8401,58.8626,24639.0
2018-01-18 13:50:00,78.44,78.47,78.41,78.42,71447.0,58.8701,58.8926,58.8476,58.8551,71447.0
2018-01-18 13:55:00,78.41,78.49,78.41,78.47,39135.0,58.8476,58.9076,58.8476,58.8926,39135.0
2018-01-18 14:00:00,78.46,78.52,78.46,78.5,27943.0,58.8851,58.9301,58.8851,58.9151,27943.0
2018-01-18 14:05:00,78.5,78.52,78.48,78.51,43042.0,58.9151,58.9301,58.9001,58.9226,43042.0
2018-01-18 14:10:00,78.52,78.59,78.5,78.58,47341.0,58.9301,58.9827,58.9151,58.9752,47341.0
2018-01-18 14:15:00,78.58,78.61,78.52,78.52,25569.0,58.9752,58.9977,58.9301,58.9301,25569.0
2018-01-18 14:20:00,78.53,78.54,78.49,78.51,50789.0,58.9376,58.9451,58.9076,58.9226,50789.0
2018-01-18 14:25:00,78.5,78.56,78.49,78.56,21958.0,58.9151,58.9601,58.9076,58.9601,21958.0
2018-01-18 14:30:00,78.56,78.59,78.54,78.57,28340.0,58.9601,58.9827,58.9451,58.9677,28340.0
2018-01-18 14:35:00,78.57,78.62,78.56,78.59,26789.0,58.9677,59.0052,58.9601,58.9827,26789.0
2018-01-18 14:40:00,78.59,78.6,78.53,78.54,40502.0,58.9827,58.9902,58.9376,58.9451,40502.0
2018-01-18 14:45:00,78.53,78.54,78.48,78.53,55579.0,58.9376,58.9451,58.9001,58.9376,55579.0
2018-01-18 14:50:00,78.54,78.57,78.51,78.57,41314.0,58.9451,58.9677,58.9226,58.9677,41314.0
2018-01-18 14:55:00,78.56,78.62,78.56,78.6,40124.0,58.9601,59.0052,58.9601,58.9902,40124.0
2018-01-18 15:00:00,78.6,78.62,78.59,78.61,61510.0,58.9902,59.0052,58.9827,58.9977,61510.0
2018-01-18 15:05:00,78.62,78.63,78.59,78.59,30950.0,59.0052,59.0127,58.9827,58.9827,30950.0
2018-01-18 15:10:00,78.59,78.61,78.55,78.56,70202.0,58.9827,58.9977,58.9526,58.9601,70202.0
2018-01-18 15:15:00,78.55,78.57,78.53,78.53,32796.0,58.9526,58.9677,58.9376,58.9376,32796.0
2018-01-18 15:20:00,78.54,78.55,78.46,78.47,60270.0,58.9451,58.9526,58.8851,58.8926,60270.0
2018-01-18 15:25:00,78.45,78.49,78.36,78.38,30170.0,58.8776,58.9076,58.81,58.8251,30170.0
2018-01-18 15:30:00,78.39,78.4,78.31,78.34,60646.0,58.8326,58.8401,58.7725,58.795,60646.0
2018-01-18 15:35:00,78.34,78.35,78.3,78.31,122887.0,58.795,58.8025,58.765,58.7725,122887.0
2018-01-18 15:40:00,78.31,78.31,78.22,78.23,64122.0,58.7725,58.7725,58.705,58.7125,64122.0
2018-01-18 15:45:00,78.24,78.28,78.22,78.26,87916.0,58.72,58.75,58.705,58.735,87916.0
2018-01-18 15:50:00,78.26,78.29,78.24,78.26,55534.0,58.735,58.7575,58.72,58.735,55534.0
2018-01-18 15:55:00,78.27,78.35,78.27,78.32,155394.0,58.7425,58.8025,58.7425,58.78,155394.0
2018-01-19 09:30:00,78.42,78.46,78.2,78.31,143086.0,58.8551,58.8851,58.69,58.7725,143086.0
2018-01-19 09:35:00,78.32,78.52,78.3,78.51,34179.0,58.78,58.9301,58.765,58.9226,34179.0
2018-01-19 09:40:00,78.52,78.64,78.38,78.39,60008.0,58.9301,59.0202,58.8251,58.8326,60008.0
2018-01-19 09:45:00,78.39,78.48,78.36,78.46,72683.0,58.8326,58.9001,58.81,58.8851,72683.0
2018-01-19 09:50:00,78.45,78.53,78.42,78.45,40218.0,58.8776,58.9376,58.8551,58.8776,40218.0
2018-01-19 09:55:00,78.45,78.46,78.34,78.41,29553.0,58.8776,58.8851,58.795,58.8476,29553.0
2018-01-19 10:00:00,78.4,78.41,78.3,78.3,26386.0,58.8401,58.8476,58.765,58.765,26386.0
2018-01-19 10:05:00,78.3,78.36,78.27,78.3,62733.0,58.765,58.81,58.7425,58.765,62733.0
2018-01-19 10:10:00,78.3,78.4,78.3,78.34,67454.0,58.765,58.8401,58.765,58.795,67454.0
2018-01-19 10:15:00,78.35,78.46,78.3,78.43,31743.0,58.8025,58.8851,58.765,58.8626,31743.0
2018-01-19 10:20:00,78.43,78.54,78.4,78.52,100015.0,58.8626,58.9451,58.8401,58.9301,100015.0
2018-01-19 10:25:00,78.53,78.65,78.53,78.58,50099.0,58.9376,59.0277,58.9376,58.9752,50099.0
2018-01-19 10:30:00,78.59,78.6,78.5,78.51,26341.0,58.9827,58.9902,58.9151,58.9226,26341.0
2018-01-19 10:35:00,78.52,78.55,78.45,78.55,27002.0,58.9301,58.9526,58.8776,58.9526,27002.0
2018-01-19 10:40:00,78.54,78.54,78.49,78.53,36173.0,58.9451,58.9451,58.9076,58.9376,36173.0
2018-01-19 10:45:00,78.52,78.56,78.5,78.56,30633.0,58.9301,58.9601,58.9151,58.9601,30633.0
2018-01-19 10:50:00,78.54,78.56,78.43,78.44,78125.0,58.9451,58.9601,58.8626,58.8701,78125.0
2018-01-19 10:55:00,78.43,78.51,78.42,78.51,35910.0,58.8626,58.9226,58.8551,58.9226,35910.0
2018-01-19 11:00:00,78.51,78.51,78.46,78.46,48139.0,58.9226,58.9226,58.8851,58.8851,48139.0
2018-01-19 11:05:00,78.46,78.49,78.42,78.42,43082.0,58.8851,58.9076,58.8551,58.8551,43082.0
2018-01-19 11:10:00,78.42,78.48,78.42,78.45,31593.0,58.8551,58.9001,58.8551,58.8776,31593.0
2018-01-19 11:15:00,78.46,78.57,78.43,78.56,56088.0,58.8851,58.9677,58.8626,58.9601,56088.0
2018-01-19 11:20:00,78.56,78.63,78.54,78.58,28698.0,58.9601,59.0127,58.9451,58.9752,28698.0
2018-01-19 11:25:00,78.58,78.61,78.54,78.56,22880.0,58.9752,58.9977,58.9451,58.9601,22880.0
2018-01-19 11:30:00,78.56,78.56,78.51,78.56,23876.0,58.9601,58.9601,58.9226,58.9601,23876.0
2018-01-19 11:35:00,78.54,78.55,78.45,78.51,92724.0,58.9451,58.9526,58.8776,58.9226,92724.0
2018-01-19 11:40:00,78.51,78.55,78.49,78.54,37714.0,58.9226,58.9526,58.9076,58.9451,37714.0
2018-01-19 11:45:00,78.54,78.55,78.49,78.49,23979.0,58.9451,58.9526,58.9076,58.9076,23979.0
2018-01-19 11:50:00,78.49,78.51,78.46,78.47,25702.0,58.9076,58.9226,58.8851,58.8926,25702.0
2018-01-19 11:55:00,78.47,78.51,78.46,78.48,88275.0,58.8926,58.9226,58.8851,58.9001,88275.0
2018-01-19 12:00:00,78.48,78.55,78.47,78.54,48352.0,58.9001,58.9526,58.8926,58.9451,48352.0
2018-01-19 12:05:00,78.54,78.55,78.49,78.5,50611.0,58.9451,58.9526,58.9076,58.9151,50611.0
2018-01-19 12:10:00,78.49,78.5,78.45,78.46,12217.0,58.9076,58.9151,58.8776,58.8851,12217.0
2018-01-19 12:15:00,78.46,78.48,78.42,78.45,80861.0,58.8851,58.9001,58.8551,58.8776,80861.0
2018-01-19 12:20:00,78.46,78.47,78.42,78.42,56891.0,58.8851,58.8926,58.8551,58.8551,56891.0
2018-01-19 12:25:00,78.43,78.46,78.42,78.45,30245.0,58.8626,58.8851,58.8551,58.8776,30245.0
2018-01-19 12:30:00,78.45,78.45,78.4,78.42,71052.0,58.8776,58.8776,58.8401,58.8551,71052.0
2018-01-19 12:35:00,78.42,78.42,78.35,78.36,57075.0,58.8551,58.8551,58.8025,58.81,57075.0
2018-01-19 12:40:00,78.36,78.4,78.35,78.38,19897.0,58.81,58.8401,58.8025,58.8251,19897.0
2018-01-19 12:45:00,78.38,78.39,78.34,78.36,52961.0,58.8251,58.8326,58.795,58.81,52961.0
2018-01-19 12:50:00,78.35,78.38,78.33,78.33,33585.0,58.8025,58.8251,58.7875,58.7875,33585.0
2018-01-19 12:55:00,78.34,78.38,78.31,78.36,30416.0,58.795,58.8251,58.7725,58.81,30416.0
2018-01-19 13:00:00,78.36,78.36,78.3,78.3,41747.0,58.81,58.81,58.765,58.765,41747.0
2018-01-19 13:05:00,78.31,78.31,78.24,78.26,57387.0,58.7725,58.7725,58.72,58.735,57387.0
2018-01-19 13:10:00,78.26,78.27,78.24,78.27,50109.0,58.735,58.7425,58.72,58.7425,50109.0
2018-01-19 13:15:00,78.26,78.29,78.25,78.28,19999.0,58.735,58.7575,58.7275,58.75,19999.0
2018-01-19 13:20:00,78.28,78.29,78.25,78.27,46437.0,58.75,58.7575,58.7275,58.7425,46437.0
2018-01-19 13:25:00,78.27,78.29,78.26,78.28,41565.0,58.7425,58.7575,58.735,58.75,41565.0
2018-01-19 13:30:00,78.28,78.29,78.26,78.27,23717.0,58.75,58.7575,58.735,58.7425,23717.0
2018-01-19 13:35:00,78.27,78.29,78.24,78.26,63843.0,58.7425,58.7575,58.72,58.735,63843.0
2018-01-19 13:40:00,78.26,78.27,78.24,78.25,52327.0,58.735,58.7425,58.72,58.7275,52327.0
2018-01-19 13:45:00,78.24,78.31,78.24,78.29,48859.0,58.72,58.7725,58.72,58.7575,48859.0
2018-01-19 13:50:00,78.28,78.34,78.28,78.33,21553.0,58.75,58.795,58.75,58.7875,21553.0
2018-01-19 13:55:00,78.33,78.35,78.31,78.35,20801.0,58.7875,58.8025,58.7725,58.8025,20801.0
2018-01-19 14:00:00,78.34,78.4,78.33,78.37,65423.0,58.795,58.8401,58.7875,58.8176,65423.0
2018-01-19 14:05:00,78.37,78.41,78.35,78.4,25239.0,58.8176,58.8476,58.8025,58.8401,25239.0
2018-01-19 14:10:00,78.41,78.42,78.4,78.41,45461.0,58.8476,58.8551,58.8401,58.8476,45461.0
2018-01-19 14:15:00,78.41,78.49,78.4,78.49,23198.0,58.8476,58.9076,58.8401,58.9076,23198.0
2018-01-19 14:20:00,78.48,78.51,78.47,78.49,49259.0,58.9001,58.9226,58.8926,58.9076,49259.0
2018-01-19 14:25:00,78.48,78.49,78.45,78.47,37073.0,58.9001,58.9076,58.8776,58.8926,37073.0
2018-01-19 14:30:00,78.46,78.49,78.44,78.49,31173.0,58.8851,58.9076,58.8701,58.9076,31173.0
2018-01-19 14:35:00,78.49,78.52,78.49,78.5,25090.0,58.9076,58.9301,58.9076,58.9151,25090.0
2018-01-19 14:40:00,78.5,78.53,78.43,78.44,53188.0,58.9151,58.9376,58.8626,58.8701,53188.0
2018-01-19 14:45:00,78.42,78.47,78.41,78.46,52487.0,58.8551,58.8926,58.8476,58.8851,52487.0
2018-01-19 14:50:00,78.45,78.5,78.44,78.48,40561.0,58.8776,58.9151,58.8701,58.9001,40561.0
2018-01-19 14:55:00,78.49,78.51,78.46,78.51,21820.0,58.9076,58.9226,58.8851,58.9226,21820.0
2018-01-19 15:00:00,78.5,78.52,78.45,78.45,43816.0,58.9151,58.9301,58.8776,58.8776,43816.0
2018-01-19 15:05:00,78.45,78.49,78.42,78.45,59341.0,58.8776,58.9076,58.8551,58.8776,59341.0
2018-01-19 15:10:00,78.45,78.49,78.45,78.45,27677.0,58.8776,58.9076,58.8776,58.8776,27677.0
2018-01-19 15:15:00,78.46,78.49,78.45,78.49,40148.0,58.8851,58.9076,58.8776,58.9076,40148.0
2018-01-19 15:20:00,78.5,78.53,78.49,78.52,51885.0,58.9151,58.9376,58.9076,58.9301,51885.0
2018-01-19 15:25:00,78.52,78.6,78.51,78.59,48368.0,58.9301,58.9902,58.9226,58.9827,48368.0
2018-01-19 15:30:00,78.59,78.63,78.58,78.6,111882.0,58.9827,59.0127,58.9752,58.9902,111882.0
2018-01-19 15:35:00,78.61,78.63,78.57,78.62,141143.0,58.9977,59.0127,58.9677,59.0052,141143.0
2018-01-19 15:40:00,78.61,78.62,78.56,78.58,70787.0,58.9977,59.0052,58.9601,58.9752,70787.0
2018-01-19 15:45:00,78.58,78.64,78.57,78.63,90554.0,58.9752,59.0202,58.9677,59.0127,90554.0
2018-01-19 15:50:00,78.64,78.66,78.61,78.64,137290.0,59.0202,59.0352,58.9977,59.0202,137290.0
2018-01-19 15:55:00,78.65,78.72,78.64,78.7,327063.0,59.0277,59.0802,59.0202,59.0652,327063.0
2018-01-22 09:30:00,78.83,79.03,78.78,79.01,335933.0,59.1628,59.3129,59.1253,59.2979,335933.0
2018-01-22 09:35:00,79.01,79.03,78.74,78.91,89990.0,59.2979,59.3129,59.0952,59.2228,89990.0
2018-01-22 09:40:00,78.89,78.91,78.78,78.85,40609.0,59.2078,59.2228,59.1253,59.1778,40609.0
2018-01-22 09:45:00,78.86,78.95,78.84,78.94,61275.0,59.1853,59.2528,59.1703,59.2453,61275.0
2018-01-22 09:50:00,78.94,78.98,78.86,78.91,73369.0,59.2453,59.2754,59.1853,59.2228,73369.0
2018-01-22 09:55:00,78.9,78.9,78.81,78.88,39675.0,59.2153,59.2153,59.1478,59.2003,39675.0
2018-01-22 10:00:00,78.88,78.94,78.87,78.91,38011.0,59.2003,59.2453,59.1928,59.2228,38011.0
2018-01-22 10:05:00,78.91,79.02,78.88,79.0,35232.0,59.2228,59.3054,59.2003,59.2904,35232.0
2018-01-22 10:10:00,79.0,79.1,78.99,79.1,33264.0,59.2904,59.3654,59.2829,59.3654,33264.0
2018-01-22 10:15:00,79.1,79.24,79.06,79.23,75431.0,59.3654,59.4705,59.3354,59.463,75431.0
2018-01-22 10:20:00,79.23,79.24,79.14,79.24,30983.0,59.463,59.4705,59.3954,59.4705,30983.0
2018-01-22 10:25:00,79.23,79.23,79.15,79.15,77515.0,59.463,59.463,59.403,59.403,77515.0
2018-01-22 10:30:00,79.16,79.16,79.04,79.07,94246.0,59.4105,59.4105,59.3204,59.3429,94246.0
2018-01-22 10:35:00,79.06,79.11,79.04,79.06,58717.0,59.3354,59.3729,59.3204,59.3354,58717.0
2018-01-22 10:40:00,79.06,79.16,79.05,79.08,43674.0,59.3354,59.4105,59.3279,59.3504,43674.0
2018-01-22 10:45:00,79.08,79.1,79.05,79.07,44675.0,59.3504,59.3654,59.3279,59.3429,44675.0
2018-01-22 10:50:00,79.07,79.18,79.07,79.18,27608.0,59.3429,59.4255,59.3429,59.4255,27608.0
2018-01-22 10:55:00,79.18,79.2,79.11,79.12,25536.0,59.4255,59.4405,59.3729,59.3804,25536.0
2018-01-22 11:00:00,79.1,79.13,79.07,79.09,29313.0,59.3654,59.3879,59.3429,59.3579,29313.0
2018-01-22 11:05:00,79.09,79.15,79.07,79.13,25801.0,59.3579,59.403,59.3429,59.3879,25801.0
2018-01-22 11:10:00,79.14,79.16,79.09,79.14,22868.0,59.3954,59.4105,59.3579,59.3954,22868.0
2018-01-22 11:15:00,79.13,79.16,79.13,79.15,28303.0,59.3879,59.4105,59.3879,59.403,28303.0
2018-01-22 11:20:00,79.14,79.16,79.07,79.11,38400.0,59.3954,59.4105,59.3429,59.3729,38400.0
2018-01-22 11:25:00,79.12,79.12,79.06,79.06,38160.0,59.3804,59.3804,59.3354,59.3354,38160.0
2018-01-22 11:30:00,79.06,79.08,79.04,79.07,24131.0,59.3354,59.3504,59.3204,59.3429,24131.0
2018-01-22 11:35:00,79.06,79.14,79.04,79.14,43217.0,59.3354,59.3954,59.3204,59.3954,43217.0
2018-01-22 11:40:00,79.12,79.15,79.1,79.13,29198.0,59.3804,59.403,59.3654,59.3879,29198.0
2018-01-22 11:45:00,79.14,79.16,79.08,79.1,51575.0,59.3954,59.4105,59.3504,59.3654,51575.0
2018-01-22 11:50:00,79.1,79.11,79.03,79.05,37470.0,59.3654,59.3729,59.3129,59.3279,37470.0
2018-01-22 11:55:00,79.05,79.14,79.04,79.13,20616.0,59.3279,59.3954,59.3204,59.3879,20616.0
2018-01-22 12:00:00,79.13,79.14,79.07,79.14,33064.0,59.3879,59.3954,59.3429,59.3954,33064.0
2018-01-22 12:05:00,79.15,79.2,79.1,79.17,40864.0,59.403,59.4405,59.3654,59.418,40864.0
2018-01-22 12:10:00,79.17,79.25,79.16,79.24,20619.0,59.418,59.478,59.4105,59.4705,20619.0
2018-01-22 12:15:00,79.25,79.28,79.24,79.27,20434.0,59.478,59.5005,59.4705,59.493,20434.0
2018-01-22 12:20:00,79.28,79.3,79.26,79.27,32725.0,59.5005,59.5155,59.4855,59.493,32725.0
2018-01-22 12:25:00,79.28,79.3,79.27,79.28,15770.0,59.5005,59.5155,59.493,59.5005,15770.0
2018-01-22 12:30:00,79.28,79.32,79.27,79.31,40456.0,59.5005,59.5305,59.493,59.523,40456.0
2018-01-22 12:35:00,79.31,79.35,79.31,79.35,26494.0,59.523,59.5531,59.523,59.5531,26494.0
2018-01-22 12:40:00,79.34,79.38,79.33,79.36,67075.0,59.5455,59.5756,59.538,59.5606,67075.0
2018-01-22 12:45:00,79.35,79.37,79.35,79.37,68597.0,59.5531,59.5681,59.5531,59.5681,68597.0
2018-01-22 12:50:00,79.36,79.37,79.33,79.33,120166.0,59.5606,59.5681,59.538,59.538,120166.0
2018-01-22 12:55:00,79.33,79.34,79.29,79.29,94860.0,59.538,59.5455,59.508,59.508,94860.0
2018-01-22 13:00:00,79.29,79.36,79.28,79.36,82209.0,59.508,59.5606,59.5005,59.5606,82209.0
2018-01-22 13:05:00,79.35,79.4,79.35,79.39,63630.0,59.5531,59.5906,59.5531,59.5831,63630.0
2018-01-22 13:10:00,79.39,79.4,79.34,79.36,105367.0,59.5831,59.5906,59.5455,59.5606,105367.0
2018-01-22 13:15:00,79.37,79.38,79.33,79.33,29440.0,59.5681,59.5756,59.538,59.538,29440.0
2018-01-22 13:20:00,79.34,79.35,79.3,79.32,40248.0,59.5455,59.5531,59.5155,59.5305,40248.0
2018-01-22 13:25:00,79.31,79.33,79.29,79.31,88653.0,59.523,59.538,59.508,59.523,88653.0
2018-01-22 13:30:00,79.31,79.34,79.3,79.32,102390.0,59.523,59.5455,59.5155,59.5305,102390.0
2018-01-22 13:35:00,79.32,79.37,79.32,79.36,30346.0,59.5305,59.5681,59.5305,59.5606,30346.0
2018-01-22 13:40:00,79.36,79.41,79.36,79.36,22900.0,59.5606,59.5981,59.5606,59.5606,22900.0
2018-01-22 13:45:00,79.36,79.39,79.35,79.37,53930.0,59.5606,59.5831,59.5531,59.5681,53930.0
2018-01-22 13:50:00,79.36,79.36,79.3,79.31,47578.0,59.5606,59.5606,59.5155,59.523,47578.0
2018-01-22 13:55:00,79.31,79.35,79.3,79.33,52080.0,59.523,59.5531,59.5155,59.538,52080.0
2018-01-22 14:00:00,79.34,79.41,79.33,79.34,61388.0,59.5455,59.5981,59.538,59.5455,61388.0
2018-01-22 14:05:00,79.34,79.36,79.3,79.36,35984.0,59.5455,59.5606,59.5155,59.5606,35984.0
2018-01-22 14:10:00,79.36,79.37,79.32,79.32,22886.0,59.5606,59.5681,59.5305,59.5305,22886.0
2018-01-22 14:15:00,79.32,79.34,79.29,79.29,29492.0,59.5305,59.5455,59.508,59.508,29492.0
2018-01-22 14:20:00,79.29,79.29,79.22,79.23,58357.0,59.508,59.508,59.4555,59.463,58357.0
2018-01-22 14:25:00,79.23,79.26,79.21,79.25,59676.0,59.463,59.4855,59.448,59.478,59676.0
2018-01-22 14:30:00,79.25,79.3,79.25,79.3,108562.0,59.478,59.5155,59.478,59.5155,108562.0
2018-01-22 14:35:00,79.29,79.32,79.29,79.3,38299.0,59.508,59.5305,59.508,59.5155,38299.0
2018-01-22 14:40:00,79.3,79.31,79.28,79.31,35434.0,59.5155,59.523,59.5005,59.523,35434.0
2018-01-22 14:45:00,79.31,79.37,79.3,79.36,52084.0,59.523,59.5681,59.5155,59.5606,52084.0
2018-01-22 14:50:00,79.36,79.38,79.35,79.36,27115.0,59.5606,59.5756,59.5531,59.5606,27115.0
2018-01-22 14:55:00,79.35,79.36,79.32,79.34,36799.0,59.5531,59.5606,59.5305,59.5455,36799.0
2018-01-22 15:00:00,79.34,79.37,79.33,79.36,37101.0,59.5455,59.5681,59.538,59.5606,37101.0
2018-01-22 15:05:00,79.36,79.37,79.35,79.37,23959.0,59.5606,59.5681,59.5531,59.5681,23959.0
2018-01-22 15:10:00,79.37,79.37,79.32,79.33,28797.0,59.5681,59.5681,59.5305,59.538,28797.0
2018-01-22 15:15:00,79.33,79.33,79.29,79.31,90764.0,59.538,59.538,59.508,59.523,90764.0
2018-01-22 15:20:00,79.32,79.33,79.3,79.32,45386.0,59.5305,59.538,59.5155,59.5305,45386.0
2018-01-22 15:25:00,79.32,79.41,79.32,79.39,41154.0,59.5305,59.5981,59.5305,59.5831,41154.0
2018-01-22 15:30:00,79.38,79.42,79.36,79.4,58450.0,59.5756,59.6056,59.5606,59.5906,58450.0
2018-01-22 15:35:00,79.41,79.42,79.39,79.42,26405.0,59.5981,59.6056,59.5831,59.6056,26405.0
2018-01-22 15:40:00,79.42,79.42,79.38,79.41,58169.0,59.6056,59.6056,59.5756,59.5981,58169.0
2018-01-22 15:45:00,79.42,79.47,79.42,79.45,85229.0,59.6056,59.6431,59.6056,59.6281,85229.0
2018-01-22 15:50:00,79.46,79.47,79.41,79.42,141221.0,59.6356,59.6431,59.5981,59.6056,141221.0
2018-01-22 15:55:00,79.42,79.45,79.36,79.45,284112.0,59.6056,59.6281,59.5606,59.6281,284112.0
2018-01-23 09:30:00,79.79,79.92,79.66,79.88,139251.0,59.8833,59.9808,59.7857,59.9508,139251.0
2018-01-23 09:35:00,79.87,79.92,79.72,79.73,73672.0,59.9433,59.9808,59.8307,59.8382,73672.0
2018-01-23 09:40:00,79.74,79.88,79.66,79.88,94230.0,59.8458,59.9508,59.7857,59.9508,94230.0
2018-01-23 09:45:00,79.88,79.96,79.85,79.92,62081.0,59.9508,60.0109,59.9283,59.9808,62081.0
2018-01-23 09:50:00,79.92,79.98,79.9,79.95,81907.0,59.9808,60.0259,59.9658,60.0034,81907.0
2018-01-23 09:55:00,79.95,79.97,79.88,79.92,103639.0,60.0034,60.0184,59.9508,59.9808,103639.0
2018-01-23 10:00:00,79.92,79.93,79.76,79.81,38929.0,59.9808,59.9883,59.8608,59.8983,38929.0
2018-01-23 10:05:00,79.8,79.86,79.79,79.83,36241.0,59.8908,59.9358,59.8833,59.9133,36241.0
2018-01-23 10:10:00,79.83,79.87,79.77,79.82,72804.0,59.9133,59.9433,59.8683,59.9058,72804.0
2018-01-23 10:15:00,79.81,79.96,79.8,79.94,58372.0,59.8983,60.0109,59.8908,59.9959,58372.0
2018-01-23 10:20:00,79.94,80.05,79.94,80.01,46939.0,59.9959,60.0784,59.9959,60.0484,46939.0
2018-01-23 10:25:00,80.01,80.1,79.95,80.08,68785.0,60.0484,60.1159,60.0034,60.1009,68785.0
2018-01-23 10:30:00,80.07,80.13,80.05,80.06,35841.0,60.0934,60.1385,60.0784,60.0859,35841.0
2018-01-23 10:35:00,80.05,80.14,80.05,80.11,50797.0,60.0784,60.146,60.0784,60.1234,50797.0
2018-01-23 10:40:00,80.11,80.23,80.11,80.22,70987.0,60.1234,60.2135,60.1234,60.206,70987.0
2018-01-23 10:45:00,80.21,80.26,80.19,80.25,37268.0,60.1985,60.236,60.1835,60.2285,37268.0
2018-01-23 10:50:00,80.26,80.3,80.23,80.25,49959.0,60.236,60.266,60.2135,60.2285,49959.0
2018-01-23 10:55:00,80.26,80.39,80.25,80.34,62064.0,60.236,60.3336,60.2285,60.2961,62064.0
2018-01-23 11:00:00,80.35,80.37,80.23,80.23,81521.0,60.3036,60.3186,60.2135,60.2135,81521.0
2018-01-23 11:05:00,80.23,80.29,80.21,80.29,41253.0,60.2135,60.2585,60.1985,60.2585,41253.0
2018-01-23 11:10:00,80.29,80.29,80.22,80.22,27414.0,60.2585,60.2585,60.206,60.206,27414.0
2018-01-23 11:15:00,80.23,80.26,80.2,80.21,36498.0,60.2135,60.236,60.191,60.1985,36498.0
2018-01-23 11:20:00,80.2,80.29,80.2,80.28,45488.0,60.191,60.2585,60.191,60.251,45488.0
2018-01-23 11:25:00,80.28,80.28,80.19,80.26,46030.0,60.251,60.251,60.1835,60.236,46030.0
2018-01-23 11:30:00,80.25,80.37,80.25,80.35,52162.0,60.2285,60.3186,60.2285,60.3036,52162.0
2018-01-23 11:35:00,80.34,80.39,80.33,80.37,36730.0,60.2961,60.3336,60.2886,60.3186,36730.0
2018-01-23 11:40:00,80.38,80.43,80.33,80.33,38461.0,60.3261,60.3636,60.2886,60.2886,38461.0
2018-01-23 11:45:00,80.32,80.36,80.28,80.28,65372.0,60.281,60.3111,60.251,60.251,65372.0
2018-01-23 11:50:00,80.27,80.34,80.26,80.33,23638.0,60.2435,60.2961,60.236,60.2886,23638.0
2018-01-23 11:55:00,80.34,80.36,80.31,80.36,30004.0,60.2961,60.3111,60.2735,60.3111,30004.0
2018-01-23 12:00:00,80.35,80.35,80.31,80.35,17544.0,60.3036,60.3036,60.2735,60.3036,17544.0
2018-01-23 12:05:00,80.33,80.35,80.26,80.29,36128.0,60.2886,60.3036,60.236,60.2585,36128.0
2018-01-23 12:10:00,80.29,80.3,80.26,80.26,41384.0,60.2585,60.266,60.236,60.236,41384.0
2018-01-23 12:15:00,80.27,80.31,80.26,80.27,35391.0,60.2435,60.2735,60.236,60.2435,35391.0
2018-01-23 12:20:00,80.27,80.28,80.25,80.27,78642.0,60.2435,60.251,60.2285,60.2435,78642.0
2018-01-23 12:25:00,80.27,80.27,80.24,80.24,20159.0,60.2435,60.2435,60.221,60.221,20159.0
2018-01-23 12:30:00,80.23,80.26,80.22,80.24,25584.0,60.2135,60.236,60.206,60.221,25584.0
2018-01-23 12:35:00,80.23,80.24,80.18,80.2,32924.0,60.2135,60.221,60.176,60.191,32924.0
2018-01-23 12:40:00,80.2,80.22,80.15,80.16,49375.0,60.191,60.206,60.1535,60.161,49375.0
2018-01-23 12:45:00,80.15,80.18,80.11,80.12,26990.0,60.1535,60.176,60.1234,60.1309,26990.0
2018-01-23 12:50:00,80.13,80.17,80.11,80.13,29883.0,60.1385,60.1685,60.1234,60.1385,29883.0
2018-01-23 12:55:00,80.13,80.14,80.11,80.14,13217.0,60.1385,60.146,60.1234,60.146,13217.0
2018-01-23 13:00:00,80.13,80.22,80.13,80.2,26179.0,60.1385,60.206,60.1385,60.191,26179.0
2018-01-23 13:05:00,80.2,80.22,80.16,80.17,24740.0,60.191,60.206,60.161,60.1685,24740.0
2018-01-23 13:10:00,80.17,80.2,80.16,80.19,50435.0,60.1685,60.191,60.161,60.1835,50435.0
2018-01-23 13:15:00,80.19,80.21,80.18,80.2,17259.0,60.1835,60.1985,60.176,60.191,17259.0
2018-01-23 13:20:00,80.2,80.21,80.16,80.18,31028.0,60.191,60.1985,60.161,60.176,31028.0
2018-01-23 13:25:00,80.18,80.19,80.15,80.18,39078.0,60.176,60.1835,60.1535,60.176,39078.0
2018-01-23 13:30:00,80.18,80.25,80.17,80.24,19765.0,60.176,60.2285,60.1685,60.221,19765.0
2018-01-23 13:35:00,80.24,80.25,80.19,80.21,16985.0,60.221,60.2285,60.1835,60.1985,16985.0
2018-01-23 13:40:00,80.22,80.25,80.21,80.24,33122.0,60.206,60.2285,60.1985,60.221,33122.0
2018-01-23 13:45:00,80.23,80.31,80.22,80.29,27052.0,60.2135,60.2735,60.206,60.2585,27052.0
2018-01-23 13:50:00,80.3,80.34,80.3,80.32,23491.0,60.266,60.2961,60.266,60.281,23491.0
2018-01-23 13:55:00,80.31,80.32,80.25,80.26,48043.0,60.2735,60.281,60.2285,60.236,48043.0
2018-01-23 14:00:00,80.27,80.28,80.17,80.18,36340.0,60.2435,60.251,60.1685,60.176,36340.0
2018-01-23 14:05:00,80.18,80.22,80.13,80.2,158888.0,60.176,60.206,60.1385,60.191,158888.0
2018-01-23 14:10:00,80.2,80.21,80.16,80.17,72129.0,60.191,60.1985,60.161,60.1685,72129.0
2018-01-23 14:15:00,80.17,80.25,80.17,80.24,83566.0,60.1685,60.2285,60.1685,60.221,83566.0
2018-01-23 14:20:00,80.24,80.24,80.2,80.22,47278.0,60.221,60.221,60.191,60.206,47278.0
2018-01-23 14:25:00,80.22,80.25,80.19,80.25,63140.0,60.206,60.2285,60.1835,60.2285,63140.0
2018-01-23 14:30:00,80.25,80.35,80.25,80.35,29822.0,60.2285,60.3036,60.2285,60.3036,29822.0
2018-01-23 14:35:00,80.34,80.35,80.32,80.34,42326.0,60.2961,60.3036,60.281,60.2961,42326.0
2018-01-23 14:40:00,80.34,80.39,80.33,80.38,24437.0,60.2961,60.3336,60.2886,60.3261,24437.0
2018-01-23 14:45:00,80.37,80.4,80.35,80.38,62296.0,60.3186,60.3411,60.3036,60.3261,62296.0
2018-01-23 14:50:00,80.38,80.39,80.31,80.31,98110.0,60.3261,60.3336,60.2735,60.2735,98110.0
2018-01-23 14:55:00,80.31,80.37,80.28,80.36,48127.0,60.2735,60.3186,60.251,60.3111,48127.0
2018-01-23 15:00:00,80.36,80.36,80.29,80.34,95189.0,60.3111,60.3111,60.2585,60.2961,95189.0
2018-01-23 15:05:00,80.34,80.37,80.32,80.37,55964.0,60.2961,60.3186,60.281,60.3186,55964.0
2018-01-23 15:10:00,80.37,80.41,80.31,80.32,51828.0,60.3186,60.3486,60.2735,60.281,51828.0
2018-01-23 15:15:00,80.32,80.34,80.3,80.32,32718.0,60.281,60.2961,60.266,60.281,32718.0
2018-01-23 15:20:00,80.31,80.37,80.31,80.35,22725.0,60.2735,60.3186,60.2735,60.3036,22725.0
2018-01-23 15:25:00,80.35,80.38,80.33,80.33,71077.0,60.3036,60.3261,60.2886,60.2886,71077.0
2018-01-23 15:30:00,80.33,80.39,80.32,80.39,49748.0,60.2886,60.3336,60.281,60.3336,49748.0
2018-01-23 15:35:00,80.39,80.43,80.38,80.42,56351.0,60.3336,60.3636,60.3261,60.3561,56351.0
2018-01-23 15:40:00,80.42,80.43,80.39,80.4,64269.0,60.3561,60.3636,60.3336,60.3411,64269.0
2018-01-23 15:45:00,80.4,80.52,80.4,80.49,95455.0,60.3411,60.4312,60.3411,60.4086,95455.0
2018-01-23 15:50:00,80.5,80.5,80.43,80.46,131150.0,60.4161,60.4161,60.3636,60.3861,131150.0
2018-01-23 15:55:00,80.46,80.55,80.46,80.55,166056.0,60.3861,60.4537,60.3861,60.4537,166056.0
2018-01-24 09:30:00,80.35,80.61,80.35,80.5,341215.0,60.3036,60.4987,60.3036,60.4161,341215.0
2018-01-24 09:35:00,80.51,80.52,80.35,80.42,74659.0,60.4236,60.4312,60.3036,60.3561,74659.0
2018-01-24 09:40:00,80.42,80.5,80.41,80.42,49968.0,60.3561,60.4161,60.3486,60.3561,49968.0
2018-01-24 09:45:00,80.42,80.44,80.26,80.3,64434.0,60.3561,60.3711,60.236,60.266,64434.0
2018-01-24 09:50:00,80.3,80.38,80.29,80.36,57383.0,60.266,60.3261,60.2585,60.3111,57383.0
2018-01-24 09:55:00,80.37,80.47,80.36,80.38,39744.0,60.3186,60.3936,60.3111,60.3261,39744.0
2018-01-24 10:00:00,80.37,80.4,80.32,80.39,42895.0,60.3186,60.3411,60.281,60.3336,42895.0
2018-01-24 10:05:00,80.39,80.41,80.36,80.38,38063.0,60.3336,60.3486,60.3111,60.3261,38063.0
2018-01-24 10:10:00,80.38,80.38,80.28,80.37,58587.0,60.3261,60.3261,60.251,60.3186,58587.0
2018-01-24 10:15:00,80.36,80.37,80.3,80.34,43854.0,60.3111,60.3186,60.266,60.2961,43854.0
2018-01-24 10:20:00,80.35,80.36,80.27,80.27,51371.0,60.3036,60.3111,60.2435,60.2435,51371.0
2018-01-24 10:25:00,80.27,80.3,80.17,80.17,47668.0,60.2435,60.266,60.1685,60.1685,47668.0
2018-01-24 10:30:00,80.17,80.3,80.15,80.27,46650.0,60.1685,60.266,60.1535,60.2435,46650.0
2018-01-24 10:35:00,80.26,80.29,80.2,80.22,62981.0,60.236,60.2585,60.191,60.206,62981.0
2018-01-24 10:40:00,80.21,80.28,80.18,80.28,34825.0,60.1985,60.251,60.176,60.251,34825.0
2018-01-24 10:45:00,80.28,80.29,80.2,80.2,28462.0,60.251,60.2585,60.191,60.191,28462.0
2018-01-24 10:50:00,80.2,80.21,80.09,80.11,35789.0,60.191,60.1985,60.1084,60.1234,35789.0
2018-01-24 10:55:00,80.11,80.12,80.05,80.09,39741.0,60.1234,60.1309,60.0784,60.1084,39741.0
2018-01-24 11:00:00,80.09,80.13,80.07,80.07,62637.0,60.1084,60.1385,60.0934,60.0934,62637.0
2018-01-24 11:05:00,80.07,80.15,80.07,80.15,37947.0,60.0934,60.1535,60.0934,60.1535,37947.0
2018-01-24 11:10:00,80.15,80.16,80.01,80.02,176410.0,60.1535,60.161,60.0484,60.0559,176410.0
2018-01-24 11:15:00,80.02,80.03,79.94,79.97,116998.0,60.0559,60.0634,59.9959,60.0184,116998.0
2018-01-24 11:20:00,79.97,80.02,79.96,80.0,89669.0,60.0184,60.0559,60.0109,60.0409,89669.0
2018-01-24 11:25:00,80.01,80.01,79.93,79.94,46689.0,60.0484,60.0484,59.9883,59.9959,46689.0
2018-01-24 11:30:00,79.93,79.99,79.91,79.95,61914.0,59.9883,60.0334,59.9733,60.0034,61914.0
2018-01-24 11:35:00,79.95,80.0,79.94,79.97,45376.0,60.0034,60.0409,59.9959,60.0184,45376.0
2018-01-24 11:40:00,79.96,80.03,79.95,80.02,105815.0,60.0109,60.0634,60.0034,60.0559,105815.0
2018-01-24 11:45:00,80.01,80.03,79.96,79.98,50854.0,60.0484,60.0634,60.0109,60.0259,50854.0
2018-01-24 11:50:00,79.98,80.05,79.96,80.03,53218.0,60.0259,60.0784,60.0109,60.0634,53218.0
2018-01-24 11:55:00,80.01,80.03,79.97,80.0,47607.0,60.0484,60.0634,60.0184,60.0409,47607.0
2018-01-24 12:00:00,80.0,80.01,79.93,79.93,214491.0,60.0409,60.0484,59.9883,59.9883,214491.0
2018-01-24 12:05:00,79.93,79.99,79.93,79.97,143238.0,59.9883,60.0334,59.9883,60.0184,143238.0
2018-01-24 12:10:00,79.96,80.05,79.95,80.03,52990.0,60.0109,60.0784,60.0034,60.0634,52990.0
2018-01-24 12:15:00,80.03,80.04,79.97,80.0,34366.0,60.0634,60.0709,60.0184,60.0409,34366.0
2018-01-24 12:20:00,80.0,80.0,79.94,79.94,17913.0,60.0409,60.0409,59.9959,59.9959,17913.0
2018-01-24 12:25:00,79.93,79.94,79.85,79.87,40079.0,59.9883,59.9959,59.9283,59.9433,40079.0
2018-01-24 12:30:00,79.88,79.89,79.83,79.86,30577.0,59.9508,59.9583,59.9133,59.9358,30577.0
2018-01-24 12:35:00,79.85,79.89,79.84,79.84,39106.0,59.9283,59.9583,59.9208,59.9208,39106.0
2018-01-24 12:40:00,79.83,79.92,79.83,79.91,28564.0,59.9133,59.9808,59.9133,59.9733,28564.0
2018-01-24 12:45:00,79.91,80.01,79.91,80.01,102140.0,59.9733,60.0484,59.9733,60.0484,102140.0
2018-01-24 12:50:00,80.0,80.01,79.97,79.98,22198.0,60.0409,60.0484,60.0184,60.0259,22198.0
2018-01-24 12:55:00,79.97,80.01,79.97,79.99,23910.0,60.0184,60.0484,60.0184,60.0334,23910.0
2018-01-24 13:00:00,80.0,80.01,79.93,79.94,161535.0,60.0409,60.0484,59.9883,59.9959,161535.0
2018-01-24 13:05:00,79.93,79.96,79.89,79.91,79652.0,59.9883,60.0109,59.9583,59.9733,79652.0
2018-01-24 13:10:00,79.9,79.92,79.86,79.91,29376.0,59.9658,59.9808,59.9358,59.9733,29376.0
2018-01-24 13:15:00,79.9,79.97,79.89,79.97,25914.0,59.9658,60.0184,59.9583,60.0184,25914.0
2018-01-24 13:20:00,79.96,80.09,79.95,80.09,45911.0,60.0109,60.1084,60.0034,60.1084,45911.0
2018-01-24 13:25:00,80.08,80.14,80.07,80.1,17225.0,60.1009,60.146,60.0934,60.1159,17225.0
2018-01-24 13:30:00,80.1,80.24,80.09,80.24,42446.0,60.1159,60.221,60.1084,60.221,42446.0
2018-01-24 13:35:00,80.23,80.29,80.16,80.2,126223.0,60.2135,60.2585,60.161,60.191,126223.0
2018-01-24 13:40:00,80.2,80.2,80.11,80.12,89569.0,60.191,60.191,60.1234,60.1309,89569.0
2018-01-24 13:45:00,80.12,80.15,80.09,80.1,86113.0,60.1309,60.1535,60.1084,60.1159,86113.0
2018-01-24 13:50:00,80.11,80.18,80.08,80.15,181107.0,60.1234,60.176,60.1009,60.1535,181107.0
2018-01-24 13:55:00,80.15,80.16,80.05,80.09,21299.0,60.1535,60.161,60.0784,60.1084,21299.0
2018-01-24 14:00:00,80.09,80.09,80.01,80.05,49922.0,60.1084,60.1084,60.0484,60.0784,49922.0
2018-01-24 14:05:00,80.05,80.1,80.04,80.06,18682.0,60.0784,60.1159,60.0709,60.0859,18682.0
2018-01-24 14:10:00,80.06,80.06,79.98,80.01,42603.0,60.0859,60.0859,60.0259,60.0484,42603.0
2018-01-24 14:15:00,80.0,80.01,79.93,79.97,58256.0,60.0409,60.0484,59.9883,60.0184,58256.0
2018-01-24 14:20:00,79.97,80.01,79.96,79.98,37888.0,60.0184,60.0484,60.0109,60.0259,37888.0
2018-01-24 14:25:00,79.99,80.07,79.98,80.07,29805.0,60.0334,60.0934,60.0259,60.0934,29805.0
2018-01-24 14:30:00,80.06,80.07,80.01,80.03,42619.0,60.0859,60.0934,60.0484,60.0634,42619.0
2018-01-24 14:35:00,80.03,80.03,79.98,79.98,73662.0,60.0634,60.0634,60.0259,60.0259,73662.0
2018-01-24 14:40:00,79.98,80.02,79.97,80.02,186832.0,60.0259,60.0559,60.0184,60.0559,186832.0
2018-01-24 14:45:00,80.02,80.05,79.98,80.03,91648.0,60.0559,60.0784,60.0259,60.0634,91648.0
2018-01-24 14:50:00,80.03,80.03,79.97,80.0,65288.0,60.0634,60.0634,60.0184,60.0409,65288.0
2018-01-24 14:55:00,80.01,80.05,80.0,80.01,62583.0,60.0484,60.0784,60.0409,60.0484,62583.0
2018-01-24 15:00:00,80.01,80.01,79.95,79.95,51557.0,60.0484,60.0484,60.0034,60.0034,51557.0
2018-01-24 15:05:00,79.94,79.98,79.92,79.98,41072.0,59.9959,60.0259,59.9808,60.0259,41072.0
2018-01-24 15:10:00,79.98,80.0,79.95,80.0,21659.0,60.0259,60.0409,60.0034,60.0409,21659.0
2018-01-24 15:15:00,80.0,80.04,79.98,79.99,51348.0,60.0409,60.0709,60.0259,60.0334,51348.0
2018-01-24 15:20:00,79.99,80.07,79.99,80.06,27614.0,60.0334,60.0934,60.0334,60.0859,27614.0
2018-01-24 15:25:00,80.07,80.09,80.02,80.05,86686.0,60.0934,60.1084,60.0559,60.0784,86686.0
2018-01-24 15:30:00,80.05,80.06,79.98,80.02,55533.0,60.0784,60.0859,60.0259,60.0559,55533.0
2018-01-24 15:35:00,80.03,80.09,80.0,80.0,173162.0,60.0634,60.1084,60.0409,60.0409,173162.0
2018-01-24 15:40:00,80.0,80.03,79.97,80.01,165508.0,60.0409,60.0634,60.0184,60.0484,165508.0
2018-01-24 15:45:00,80.01,80.15,80.01,80.08,297866.0,60.0484,60.1535,60.0484,60.1009,297866.0
2018-01-24 15:50:00,80.08,80.12,80.07,80.09,148238.0,60.1009,60.1309,60.0934,60.1084,148238.0
2018-01-24 15:55:00,80.09,80.14,80.08,80.1,301309.0,60.1084,60.146,60.1009,60.1159,301309.0
2018-01-25 09:30:00,79.97,80.11,79.96,80.05,205689.0,60.0184,60.1234,60.0109,60.0784,205689.0
2018-01-25 09:35:00,80.06,80.11,79.95,79.98,176862.0,60.0859,60.1234,60.0034,60.0259,176862.0
2018-01-25 09:40:00,79.98,79.99,79.9,79.93,111874.0,60.0259,60.0334,59.9658,59.9883,111874.0
2018-01-25 09:45:00,79.93,80.01,79.86,79.99,61033.0,59.9883,60.0484,59.9358,60.0334,61033.0
2018-01-25 09:50:00,80.0,80.04,79.98,80.01,76502.0,60.0409,60.0709,60.0259,60.0484,76502.0
2018-01-25 09:55:00,79.99,80.02,79.84,79.85,66905.0,60.0334,60.0559,59.9208,59.9283,66905.0
2018-01-25 10:00:00,79.84,79.94,79.83,79.94,50597.0,59.9208,59.9959,59.9133,59.9959,50597.0
2018-01-25 10:05:00,79.94,79.99,79.88,79.89,89356.0,59.9959,60.0334,59.9508,59.9583,89356.0
2018-01-25 10:10:00,79.89,79.94,79.87,79.92,55399.0,59.9583,59.9959,59.9433,59.9808,55399.0
2018-01-25 10:15:00,79.92,79.95,79.83,79.95,133198.0,59.9808,60.0034,59.9133,60.0034,133198.0
2018-01-25 10:20:00,79.94,79.95,79.89,79.93,53157.0,59.9959,60.0034,59.9583,59.9883,53157.0
2018-01-25 10:25:00,79.94,79.94,79.83,79.86,64217.0,59.9959,59.9959,59.9133,59.9358,64217.0
2018-01-25 10:30:00,79.86,79.86,79.77,79.79,37612.0,59.9358,59.9358,59.8683,59.8833,37612.0
2018-01-25 10:35:00,79.8,79.83,79.71,79.72,42117.0,59.8908,59.9133,59.8232,59.8307,42117.0
2018-01-25 10:40:00,79.71,79.73,79.64,79.7,89925.0,59.8232,59.8382,59.7707,59.8157,89925.0
2018-01-25 10:45:00,79.68,79.74,79.64,79.71,103532.0,59.8007,59.8458,59.7707,59.8232,103532.0
2018-01-25 10:50:00,79.72,79.73,79.67,79.69,118944.0,59.8307,59.8382,59.7932,59.8082,118944.0
2018-01-25 10:55:00,79.7,79.79,79.7,79.78,75390.0,59.8157,59.8833,59.8157,59.8758,75390.0
2018-01-25 11:00:00,79.77,79.81,79.72,79.74,124158.0,59.8683,59.8983,59.8307,59.8458,124158.0
2018-01-25 11:05:00,79.73,79.73,79.61,79.65,129395.0,59.8382,59.8382,59.7482,59.7782,129395.0
2018-01-25 11:10:00,79.66,79.75,79.63,79.72,48806.0,59.7857,59.8533,59.7632,59.8307,48806.0
2018-01-25 11:15:00,79.71,79.73,79.67,79.69,52985.0,59.8232,59.8382,59.7932,59.8082,52985.0
2018-01-25 11:20:00,79.68,79.69,79.59,79.64,41271.0,59.8007,59.8082,59.7332,59.7707,41271.0
2018-01-25 11:25:00,79.63,79.66,79.61,79.64,25368.0,59.7632,59.7857,59.7482,59.7707,25368.0
2018-01-25 11:30:00,79.64,79.65,79.61,79.62,34284.0,59.7707,59.7782,59.7482,59.7557,34284.0
2018-01-25 11:35:00,79.62,79.7,79.61,79.69,31887.0,59.7557,59.8157,59.7482,59.8082,31887.0
2018-01-25 11:40:00,79.69,79.7,79.63,79.67,52058.0,59.8082,59.8157,59.7632,59.7932,52058.0
2018-01-25 11:45:00,79.67,79.67,79.63,79.66,28226.0,59.7932,59.7932,59.7632,59.7857,28226.0
2018-01-25 11:50:00,79.65,79.67,79.57,79.59,67190.0,59.7782,59.7932,59.7182,59.7332,67190.0
2018-01-25 11:55:00,79.59,79.59,79.5,79.51,72250.0,59.7332,59.7332,59.6656,59.6731,72250.0
2018-01-25 12:00:00,79.51,79.55,79.5,79.53,20725.0,59.6731,59.7032,59.6656,59.6881,20725.0
2018-01-25 12:05:00,79.54,79.59,79.54,79.57,31797.0,59.6956,59.7332,59.6956,59.7182,31797.0
2018-01-25 12:10:00,79.57,79.6,79.56,79.6,25031.0,59.7182,59.7407,59.7107,59.7407,25031.0
2018-01-25 12:15:00,79.61,79.64,79.61,79.63,20366.0,59.7482,59.7707,59.7482,59.7632,20366.0
2018-01-25 12:20:00,79.62,79.63,79.54,79.61,44836.0,59.7557,59.7632,59.6956,59.7482,44836.0
2018-01-25 12:25:00,79.62,79.65,79.6,79.63,27625.0,59.7557,59.7782,59.7407,59.7632,27625.0
2018-01-25 12:30:00,79.63,79.64,79.56,79.57,33028.0,59.7632,59.7707,59.7107,59.7182,33028.0
2018-01-25 12:35:00,79.57,79.6,79.56,79.59,20027.0,59.7182,59.7407,59.7107,59.7332,20027.0
2018-01-25 12:40:00,79.59,79.61,79.56,79.58,23048.0,59.7332,59.7482,59.7107,59.7257,23048.0
2018-01-25 12:45:00,79.57,79.59,79.56,79.59,16389.0,59.7182,59.7332,59.7107,59.7332,16389.0
2018-01-25 12:50:00,79.58,79.59,79.54,79.56,57083.0,59.7257,59.7332,59.6956,59.7107,57083.0
2018-01-25 12:55:00,79.56,79.57,79.53,79.55,36818.0,59.7107,59.7182,59.6881,59.7032,36818.0
2018-01-25 13:00:00,79.54,79.55,79.51,79.51,40715.0,59.6956,59.7032,59.6731,59.6731,40715.0
2018-01-25 13:05:00,79.52,79.55,79.5,79.55,39118.0,59.6806,59.7032,59.6656,59.7032,39118.0
2018-01-25 13:10:00,79.56,79.63,79.56,79.62,52424.0,59.7107,59.7632,59.7107,59.7557,52424.0
2018-01-25 13:15:00,79.63,79.64,79.59,79.6,33271.0,59.7632,59.7707,59.7332,59.7407,33271.0
2018-01-25 13:20:00,79.61,79.61,79.5,79.51,24212.0,59.7482,59.7482,59.6656,59.6731,24212.0
2018-01-25 13:25:00,79.51,79.55,79.5,79.55,17600.0,59.6731,59.7032,59.6656,59.7032,17600.0
2018-01-25 13:30:00,79.54,79.56,79.52,79.55,21239.0,59.6956,59.7107,59.6806,59.7032,21239.0
2018-01-25 13:35:00,79.55,79.59,79.5,79.58,30315.0,59.7032,59.7332,59.6656,59.7257,30315.0
2018-01-25 13:40:00,79.59,79.62,79.56,79.59,39340.0,59.7332,59.7557,59.7107,59.7332,39340.0
2018-01-25 13:45:00,79.59,79.62,79.58,79.59,24502.0,59.7332,59.7557,59.7257,59.7332,24502.0
2018-01-25 13:50:00,79.59,79.62,79.58,79.6,45023.0,59.7332,59.7557,59.7257,59.7407,45023.0
2018-01-25 13:55:00,79.61,79.63,79.57,79.59,55468.0,59.7482,59.7632,59.7182,59.7332,55468.0
2018-01-25 14:00:00,79.59,79.65,79.58,79.61,76057.0,59.7332,59.7782,59.7257,59.7482,76057.0
2018-01-25 14:05:00,79.61,79.61,79.57,79.58,29947.0,59.7482,59.7482,59.7182,59.7257,29947.0
2018-01-25 14:10:00,79.59,79.59,79.45,79.53,73760.0,59.7332,59.7332,59.6281,59.6881,73760.0
2018-01-25 14:15:00,79.53,79.54,79.48,79.52,36331.0,59.6881,59.6956,59.6506,59.6806,36331.0
2018-01-25 14:20:00,79.52,79.57,79.5,79.51,30892.0,59.6806,59.7182,59.6656,59.6731,30892.0
2018-01-25 14:25:00,79.5,79.55,79.48,79.49,33923.0,59.6656,59.7032,59.6506,59.6581,33923.0
2018-01-25 14:30:00,79.48,79.56,79.48,79.54,42968.0,59.6506,59.7107,59.6506,59.6956,42968.0
2018-01-25 14:35:00,79.53,79.55,79.49,79.52,31548.0,59.6881,59.7032,59.6581,59.6806,31548.0
2018-01-25 14:40:00,79.52,79.58,79.51,79.56,29899.0,59.6806,59.7257,59.6731,59.7107,29899.0
2018-01-25 14:45:00,79.57,79.63,79.57,79.62,87924.0,59.7182,59.7632,59.7182,59.7557,87924.0
2018-01-25 14:50:00,79.63,79.64,79.55,79.58,95359.0,59.7632,59.7707,59.7032,59.7257,95359.0
2018-01-25 14:55:00,79.58,79.65,79.57,79.64,57159.0,59.7257,59.7782,59.7182,59.7707,57159.0
2018-01-25 15:00:00,79.65,79.68,79.62,79.64,41779.0,59.7782,59.8007,59.7557,59.7707,41779.0
2018-01-25 15:05:00,79.64,79.7,79.63,79.69,40059.0,59.7707,59.8157,59.7632,59.8082,40059.0
2018-01-25 15:10:00,79.68,79.68,79.62,79.63,31686.0,59.8007,59.8007,59.7557,59.7632,31686.0
2018-01-25 15:15:00,79.63,79.72,79.63,79.7,31436.0,59.7632,59.8307,59.7632,59.8157,31436.0
2018-01-25 15:20:00,79.71,79.78,79.71,79.77,47257.0,59.8232,59.8758,59.8232,59.8683,47257.0
2018-01-25 15:25:00,79.78,79.83,79.77,79.8,25074.0,59.8758,59.9133,59.8683,59.8908,25074.0
2018-01-25 15:30:00,79.8,79.83,79.77,79.8,60929.0,59.8908,59.9133,59.8683,59.8908,60929.0
2018-01-25 15:35:00,79.8,79.82,79.76,79.8,40012.0,59.8908,59.9058,59.8608,59.8908,40012.0
2018-01-25 15:40:00,79.8,79.82,79.76,79.8,63853.0,59.8908,59.9058,59.8608,59.8908,63853.0
2018-01-25 15:45:00,79.8,79.91,79.8,79.91,35390.0,59.8908,59.9733,59.8908,59.9733,35390.0
2018-01-25 15:50:00,79.91,79.93,79.89,79.91,69744.0,59.9733,59.9883,59.9583,59.9733,69744.0
2018-01-25 15:55:00,79.91,79.94,79.89,79.94,138596.0,59.9733,59.9959,59.9583,59.9959,138596.0
2018-01-26 09:30:00,79.97,80.09,79.86,79.86,129699.0,60.0184,60.1084,59.9358,59.9358,129699.0
2018-01-26 09:35:00,79.87,79.94,79.77,79.84,179248.0,59.9433,59.9959,59.8683,59.9208,179248.0
2018-01-26 09:40:00,79.86,80.0,79.84,79.93,82412.0,59.9358,60.0409,59.9208,59.9883,82412.0
2018-01-26 09:45:00,79.94,79.94,79.8,79.84,46487.0,59.9959,59.9959,59.8908,59.9208,46487.0
2018-01-26 09:50:00,79.85,79.91,79.82,79.88,41374.0,59.9283,59.9733,59.9058,59.9508,41374.0
2018-01-26 09:55:00,79.88,79.9,79.83,79.86,44545.0,59.9508,59.9658,59.9133,59.9358,44545.0
2018-01-26 10:00:00,79.87,79.93,79.84,79.84,31864.0,59.9433,59.9883,59.9208,59.9208,31864.0
2018-01-26 10:05:00,79.83,79.86,79.79,79.79,61019.0,59.9133,59.9358,59.8833,59.8833,61019.0
2018-01-26 10:10:00,79.75,79.81,79.63,79.63,93629.0,59.8533,59.8983,59.7632,59.7632,93629.0
2018-01-26 10:15:00,79.62,79.62,79.56,79.59,64031.0,59.7557,59.7557,59.7107,59.7332,64031.0
2018-01-26 10:20:00,79.59,79.66,79.58,79.64,47074.0,59.7332,59.7857,59.7257,59.7707,47074.0
2018-01-26 10:25:00,79.63,79.67,79.59,79.66,31166.0,59.7632,59.7932,59.7332,59.7857,31166.0
2018-01-26 10:30:00,79.66,79.73,79.66,79.67,74938.0,59.7857,59.8382,59.7857,59.7932,74938.0
2018-01-26 10:35:00,79.68,79.74,79.66,79.68,61707.0,59.8007,59.8458,59.7857,59.8007,61707.0
2018-01-26 10:40:00,79.69,79.72,79.64,79.64,30932.0,59.8082,59.8307,59.7707,59.7707,30932.0
2018-01-26 10:45:00,79.65,79.66,79.58,79.58,47157.0,59.7782,59.7857,59.7257,59.7257,47157.0
2018-01-26 10:50:00,79.59,79.6,79.46,79.46,68978.0,59.7332,59.7407,59.6356,59.6356,68978.0
2018-01-26 10:55:00,79.45,79.5,79.44,79.48,26430.0,59.6281,59.6656,59.6206,59.6506,26430.0
2018-01-26 11:00:00,79.47,79.47,79.36,79.36,110973.0,59.6431,59.6431,59.5606,59.5606,110973.0
2018-01-26 11:05:00,79.35,79.37,79.23,79.32,77994.0,59.5531,59.5681,59.463,59.5305,77994.0
2018-01-26 11:10:00,79.33,79.37,79.3,79.32,24007.0,59.538,59.5681,59.5155,59.5305,24007.0
2018-01-26 11:15:00,79.31,79.39,79.31,79.33,49167.0,59.523,59.5831,59.523,59.538,49167.0
2018-01-26 11:20:00,79.33,79.39,79.32,79.39,39940.0,59.538,59.5831,59.5305,59.5831,39940.0
2018-01-26 11:25:00,79.39,79.42,79.37,79.37,53511.0,59.5831,59.6056,59.5681,59.5681,53511.0
2018-01-26 11:30:00,79.38,79.44,79.37,79.42,107974.0,59.5756,59.6206,59.5681,59.6056,107974.0
2018-01-26 11:35:00,79.42,79.44,79.36,79.36,81289.0,59.6056,59.6206,59.5606,59.5606,81289.0
2018-01-26 11:40:00,79.36,79.4,79.34,79.4,61555.0,59.5606,59.5906,59.5455,59.5906,61555.0
2018-01-26 11:45:00,79.4,79.42,79.35,79.35,80670.0,59.5906,59.6056,59.5531,59.5531,80670.0
2018-01-26 11:50:00,79.36,79.36,79.3,79.33,58056.0,59.5606,59.5606,59.5155,59.538,58056.0
2018-01-26 11:55:00,79.34,79.37,79.32,79.34,71580.0,59.5455,59.5681,59.5305,59.5455,71580.0
2018-01-26 12:00:00,79.35,79.43,79.34,79.42,26954.0,59.5531,59.6131,59.5455,59.6056,26954.0
2018-01-26 12:05:00,79.43,79.43,79.37,79.42,48687.0,59.6131,59.6131,59.5681,59.6056,48687.0
2018-01-26 12:10:00,79.43,79.43,79.38,79.41,44950.0,59.6131,59.6131,59.5756,59.5981,44950.0
2018-01-26 12:15:00,79.41,79.42,79.39,79.39,20541.0,59.5981,59.6056,59.5831,59.5831,20541.0
2018-01-26 12:20:00,79.39,79.45,79.38,79.4,51265.0,59.5831,59.6281,59.5756,59.5906,51265.0
2018-01-26 12:25:00,79.4,79.46,79.39,79.42,104957.0,59.5906,59.6356,59.5831,59.6056,104957.0
2018-01-26 12:30:00,79.42,79.43,79.35,79.35,185537.0,59.6056,59.6131,59.5531,59.5531,185537.0
2018-01-26 12:35:00,79.34,79.4,79.34,79.38,35537.0,59.5455,59.5906,59.5455,59.5756,35537.0
2018-01-26 12:40:00,79.38,79.41,79.38,79.4,30831.0,59.5756,59.5981,59.5756,59.5906,30831.0
2018-01-26 12:45:00,79.4,79.45,79.38,79.45,32452.0,59.5906,59.6281,59.5756,59.6281,32452.0
2018-01-26 12:50:00,79.45,79.47,79.42,79.45,24978.0,59.6281,59.6431,59.6056,59.6281,24978.0
2018-01-26 12:55:00,79.45,79.48,79.43,79.43,16151.0,59.6281,59.6506,59.6131,59.6131,16151.0
2018-01-26 13:00:00,79.44,79.46,79.43,79.45,30428.0,59.6206,59.6356,59.6131,59.6281,30428.0
2018-01-26 13:05:00,79.45,79.49,79.45,79.47,38177.0,59.6281,59.6581,59.6281,59.6431,38177.0
2018-01-26 13:10:00,79.47,79.5,79.45,79.48,65623.0,59.6431,59.6656,59.6281,59.6506,65623.0
2018-01-26 13:15:00,79.49,79.5,79.42,79.43,52598.0,59.6581,59.6656,59.6056,59.6131,52598.0
2018-01-26 13:20:00,79.43,79.47,79.41,79.45,37731.0,59.6131,59.6431,59.5981,59.6281,37731.0
2018-01-26 13:25:00,79.45,79.46,79.41,79.42,83063.0,59.6281,59.6356,59.5981,59.6056,83063.0
2018-01-26 13:30:00,79.43,79.47,79.42,79.44,50643.0,59.6131,59.6431,59.6056,59.6206,50643.0
2018-01-26 13:35:00,79.45,79.45,79.4,79.42,46213.0,59.6281,59.6281,59.5906,59.6056,46213.0
2018-01-26 13:40:00,79.42,79.44,79.39,79.4,26063.0,59.6056,59.6206,59.5831,59.5906,26063.0
2018-01-26 13:45:00,79.4,79.41,79.38,79.4,34056.0,59.5906,59.5981,59.5756,59.5906,34056.0
2018-01-26 13:50:00,79.4,79.46,79.39,79.45,36244.0,59.5906,59.6356,59.5831,59.6281,36244.0
2018-01-26 13:55:00,79.44,79.44,79.34,79.34,111669.0,59.6206,59.6206,59.5455,59.5455,111669.0
2018-01-26 14:00:00,79.34,79.39,79.33,79.39,62558.0,59.5455,59.5831,59.538,59.5831,62558.0
2018-01-26 14:05:00,79.39,79.43,79.38,79.43,28367.0,59.5831,59.6131,59.5756,59.6131,28367.0
2018-01-26 14:10:00,79.43,79.43,79.35,79.4,52087.0,59.6131,59.6131,59.5531,59.5906,52087.0
2018-01-26 14:15:00,79.4,79.44,79.38,79.42,28634.0,59.5906,59.6206,59.5756,59.6056,28634.0
2018-01-26 14:20:00,79.42,79.44,79.37,79.38,41772.0,59.6056,59.6206,59.5681,59.5756,41772.0
2018-01-26 14:25:00,79.39,79.4,79.34,79.37,65049.0,59.5831,59.5906,59.5455,59.5681,65049.0
2018-01-26 14:30:00,79.38,79.41,79.36,79.4,17104.0,59.5756,59.5981,59.5606,59.5906,17104.0
2018-01-26 14:35:00,79.39,79.43,79.37,79.4,45588.0,59.5831,59.6131,59.5681,59.5906,45588.0
2018-01-26 14:40:00,79.41,79.45,79.4,79.42,71741.0,59.5981,59.6281,59.5906,59.6056,71741.0
2018-01-26 14:45:00,79.42,79.45,79.42,79.44,93428.0,59.6056,59.6281,59.6056,59.6206,93428.0
2018-01-26 14:50:00,79.44,79.44,79.37,79.37,96709.0,59.6206,59.6206,59.5681,59.5681,96709.0
2018-01-26 14:55:00,79.36,79.41,79.35,79.4,49142.0,59.5606,59.5981,59.5531,59.5906,49142.0
2018-01-26 15:00:00,79.41,79.45,79.4,79.45,49109.0,59.5981,59.6281,59.5906,59.6281,49109.0
2018-01-26 15:05:00,79.45,79.49,79.42,79.49,31422.0,59.6281,59.6581,59.6056,59.6581,31422.0
2018-01-26 15:10:00,79.49,79.54,79.47,79.54,42894.0,59.6581,59.6956,59.6431,59.6956,42894.0
2018-01-26 15:15:00,79.53,79.58,79.52,79.56,55726.0,59.6881,59.7257,59.6806,59.7107,55726.0
2018-01-26 15:20:00,79.56,79.6,79.55,79.6,22888.0,59.7107,59.7407,59.7032,59.7407,22888.0
2018-01-26 15:25:00,79.6,79.61,79.59,79.59,23050.0,59.7407,59.7482,59.7332,59.7332,23050.0
2018-01-26 15:30:00,79.6,79.6,79.55,79.57,70494.0,59.7407,59.7407,59.7032,59.7182,70494.0
2018-01-26 15:35:00,79.58,79.63,79.58,79.61,69130.0,59.7257,59.7632,59.7257,59.7482,69130.0
2018-01-26 15:40:00,79.61,79.66,79.6,79.64,55671.0,59.7482,59.7857,59.7407,59.7707,55671.0
2018-01-26 15:45:00,79.64,79.68,79.63,79.66,63477.0,59.7707,59.8007,59.7632,59.7857,63477.0
2018-01-26 15:50:00,79.66,79.67,79.65,79.66,72818.0,59.7857,59.7932,59.7782,59.7857,72818.0
2018-01-26 15:55:00,79.66,79.7,79.63,79.69,164981.0,59.7857,59.8157,59.7632,59.8082,164981.0
2018-01-29 09:30:00,79.48,79.49,79.0,79.09,286673.0,59.6506,59.6581,59.2904,59.3579,286673.0
2018-01-29 09:35:00,79.09,79.11,78.75,78.81,286452.0,59.3579,59.3729,59.1027,59.1478,286452.0
2018-01-29 09:40:00,78.81,78.99,78.79,78.94,98229.0,59.1478,59.2829,59.1328,59.2453,98229.0
2018-01-29 09:45:00,78.95,78.98,78.84,78.94,108036.0,59.2528,59.2754,59.1703,59.2453,108036.0
2018-01-29 09:50:00,78.94,78.94,78.82,78.85,47335.0,59.2453,59.2453,59.1553,59.1778,47335.0
2018-01-29 09:55:00,78.84,78.97,78.83,78.94,66764.0,59.1703,59.2679,59.1628,59.2453,66764.0
2018-01-29 10:00:00,78.94,78.95,78.84,78.87,78764.0,59.2453,59.2528,59.1703,59.1928,78764.0
2018-01-29 10:05:00,78.86,78.89,78.81,78.85,44070.0,59.1853,59.2078,59.1478,59.1778,44070.0
2018-01-29 10:10:00,78.85,78.92,78.75,78.76,60400.0,59.1778,59.2303,59.1027,59.1103,60400.0
2018-01-29 10:15:00,78.76,78.76,78.69,78.71,58999.0,59.1103,59.1103,59.0577,59.0727,58999.0
2018-01-29 10:20:00,78.7,78.8,78.65,78.76,71413.0,59.0652,59.1403,59.0277,59.1103,71413.0
2018-01-29 10:25:00,78.76,78.83,78.75,78.83,60857.0,59.1103,59.1628,59.1027,59.1628,60857.0
2018-01-29 10:30:00,78.83,78.84,78.76,78.8,45418.0,59.1628,59.1703,59.1103,59.1403,45418.0
2018-01-29 10:35:00,78.78,78.78,78.67,78.73,67999.0,59.1253,59.1253,59.0427,59.0877,67999.0
2018-01-29 10:40:00,78.73,78.82,78.73,78.8,93968.0,59.0877,59.1553,59.0877,59.1403,93968.0
2018-01-29 10:45:00,78.8,78.83,78.73,78.74,46186.0,59.1403,59.1628,59.0877,59.0952,46186.0
2018-01-29 10:50:00,78.74,78.81,78.73,78.8,46148.0,59.0952,59.1478,59.0877,59.1403,46148.0
2018-01-29 10:55:00,78.81,78.83,78.73,78.73,88851.0,59.1478,59.1628,59.0877,59.0877,88851.0
2018-01-29 11:00:00,78.73,78.75,78.69,78.75,45229.0,59.0877,59.1027,59.0577,59.1027,45229.0
2018-01-29 11:05:00,78.75,78.76,78.66,78.7,88395.0,59.1027,59.1103,59.0352,59.0652,88395.0
2018-01-29 11:10:00,78.7,78.75,78.68,78.75,39759.0,59.0652,59.1027,59.0502,59.1027,39759.0
2018-01-29 11:15:00,78.75,78.78,78.71,78.71,59138.0,59.1027,59.1253,59.0727,59.0727,59138.0
2018-01-29 11:20:00,78.71,78.76,78.67,78.72,44914.0,59.0727,59.1103,59.0427,59.0802,44914.0
2018-01-29 11:25:00,78.71,78.72,78.57,78.62,128270.0,59.0727,59.0802,58.9677,59.0052,128270.0
2018-01-29 11:30:00,78.62,78.65,78.6,78.62,25600.0,59.0052,59.0277,58.9902,59.0052,25600.0
2018-01-29 11:35:00,78.62,78.63,78.58,78.61,50503.0,59.0052,59.0127,58.9752,58.9977,50503.0
2018-01-29 11:40:00,78.61,78.69,78.57,78.68,60378.0,58.9977,59.0577,58.9677,59.0502,60378.0
2018-01-29 11:45:00,78.67,78.73,78.67,78.69,40643.0,59.0427,59.0877,59.0427,59.0577,40643.0
2018-01-29 11:50:00,78.7,78.72,78.67,78.68,27748.0,59.0652,59.0802,59.0427,59.0502,27748.0
2018-01-29 11:55:00,78.68,78.7,78.65,78.66,53079.0,59.0502,59.0652,59.0277,59.0352,53079.0
2018-01-29 12:00:00,78.66,78.7,78.65,78.69,70118.0,59.0352,59.0652,59.0277,59.0577,70118.0
2018-01-29 12:05:00,78.69,78.75,78.67,78.67,43873.0,59.0577,59.1027,59.0427,59.0427,43873.0
2018-01-29 12:10:00,78.67,78.7,78.64,78.64,125428.0,59.0427,59.0652,59.0202,59.0202,125428.0
2018-01-29 12:15:00,78.64,78.67,78.61,78.66,33093.0,59.0202,59.0427,58.9977,59.0352,33093.0
2018-01-29 12:20:00,78.66,78.67,78.63,78.65,40882.0,59.0352,59.0427,59.0127,59.0277,40882.0
2018-01-29 12:25:00,78.64,78.65,78.6,78.62,35504.0,59.0202,59.0277,58.9902,59.0052,35504.0
2018-01-29 12:30:00,78.62,78.65,78.59,78.59,31202.0,59.0052,59.0277,58.9827,58.9827,31202.0
2018-01-29 12:35:00,78.6,78.63,78.59,78.59,44229.0,58.9902,59.0127,58.9827,58.9827,44229.0
2018-01-29 12:40:00,78.6,78.63,78.58,78.6,45299.0,58.9902,59.0127,58.9752,58.9902,45299.0
2018-01-29 12:45:00,78.61,78.64,78.6,78.63,27673.0,58.9977,59.0202,58.9902,59.0127,27673.0
2018-01-29 12:50:00,78.64,78.68,78.62,78.66,31853.0,59.0202,59.0502,59.0052,59.0352,31853.0
2018-01-29 12:55:00,78.66,78.69,78.65,78.66,34093.0,59.0352,59.0577,59.0277,59.0352,34093.0
2018-01-29 13:00:00,78.67,78.72,78.67,78.72,89458.0,59.0427,59.0802,59.0427,59.0802,89458.0
2018-01-29 13:05:00,78.71,78.74,78.67,78.67,29546.0,59.0727,59.0952,59.0427,59.0427,29546.0
2018-01-29 13:10:00,78.67,78.69,78.66,78.69,30180.0,59.0427,59.0577,59.0352,59.0577,30180.0
2018-01-29 13:15:00,78.69,78.72,78.67,78.7,28845.0,59.0577,59.0802,59.0427,59.0652,28845.0
2018-01-29 13:20:00,78.69,78.71,78.64,78.67,47623.0,59.0577,59.0727,59.0202,59.0427,47623.0
2018-01-29 13:25:00,78.67,78.7,78.66,78.69,19344.0,59.0427,59.0652,59.0352,59.0577,19344.0
2018-01-29 13:30:00,78.7,78.74,78.69,78.73,21467.0,59.0652,59.0952,59.0577,59.0877,21467.0
2018-01-29 13:35:00,78.73,78.74,78.69,78.69,27042.0,59.0877,59.0952,59.0577,59.0577,27042.0
2018-01-29 13:40:00,78.7,78.74,78.67,78.73,59335.0,59.0652,59.0952,59.0427,59.0877,59335.0
2018-01-29 13:45:00,78.73,78.76,78.72,78.72,41254.0,59.0877,59.1103,59.0802,59.0802,41254.0
2018-01-29 13:50:00,78.72,78.78,78.71,78.75,36367.0,59.0802,59.1253,59.0727,59.1027,36367.0
2018-01-29 13:55:00,78.75,78.77,78.72,78.77,44337.0,59.1027,59.1178,59.0802,59.1178,44337.0
2018-01-29 14:00:00,78.77,78.85,78.76,78.8,40575.0,59.1178,59.1778,59.1103,59.1403,40575.0
2018-01-29 14:05:00,78.8,78.84,78.79,78.81,25337.0,59.1403,59.1703,59.1328,59.1478,25337.0
2018-01-29 14:10:00,78.81,78.83,78.75,78.81,29924.0,59.1478,59.1628,59.1027,59.1478,29924.0
2018-01-29 14:15:00,78.81,78.82,78.79,78.81,27359.0,59.1478,59.1553,59.1328,59.1478,27359.0
2018-01-29 14:20:00,78.81,78.85,78.8,78.82,50168.0,59.1478,59.1778,59.1403,59.1553,50168.0
2018-01-29 14:25:00,78.83,78.86,78.8,78.86,66330.0,59.1628,59.1853,59.1403,59.1853,66330.0
2018-01-29 14:30:00,78.87,78.89,78.83,78.86,26165.0,59.1928,59.2078,59.1628,59.1853,26165.0
2018-01-29 14:35:00,78.86,78.95,78.85,78.91,35852.0,59.1853,59.2528,59.1778,59.2228,35852.0
2018-01-29 14:40:00,78.91,78.94,78.88,78.92,50330.0,59.2228,59.2453,59.2003,59.2303,50330.0
2018-01-29 14:45:00,78.92,78.94,78.89,78.9,47811.0,59.2303,59.2453,59.2078,59.2153,47811.0
2018-01-29 14:50:00,78.9,78.96,78.88,78.95,28426.0,59.2153,59.2604,59.2003,59.2528,28426.0
2018-01-29 14:55:00,78.94,79.0,78.94,79.0,66292.0,59.2453,59.2904,59.2453,59.2904,66292.0
2018-01-29 15:00:00,79.0,79.01,78.97,78.98,48578.0,59.2904,59.2979,59.2679,59.2754,48578.0
2018-01-29 15:05:00,78.98,78.98,78.93,78.97,46676.0,59.2754,59.2754,59.2378,59.2679,46676.0
2018-01-29 15:10:00,78.98,79.0,78.94,78.95,23906.0,59.2754,59.2904,59.2453,59.2528,23906.0
2018-01-29 15:15:00,78.95,78.97,78.9,78.91,35470.0,59.2528,59.2679,59.2153,59.2228,35470.0
2018-01-29 15:20:00,78.9,78.92,78.83,78.86,78699.0,59.2153,59.2303,59.1628,59.1853,78699.0
2018-01-29 15:25:00,78.85,78.87,78.78,78.79,46338.0,59.1778,59.1928,59.1253,59.1328,46338.0
2018-01-29 15:30:00,78.79,78.82,78.76,78.8,44830.0,59.1328,59.1553,59.1103,59.1403,44830.0
2018-01-29 15:35:00,78.81,78.82,78.74,78.74,72629.0,59.1478,59.1553,59.0952,59.0952,72629.0
2018-01-29 15:40:00,78.74,78.76,78.68,78.73,94407.0,59.0952,59.1103,59.0502,59.0877,94407.0
2018-01-29 15:45:00,78.72,78.72,78.62,78.62,150614.0,59.0802,59.0802,59.0052,59.0052,150614.0
2018-01-29 15:50:00,78.63,78.71,78.63,78.69,79520.0,59.0127,59.0727,59.0127,59.0577,79520.0
2018-01-29 15:55:00,78.69,78.72,78.64,78.65,216424.0,59.0577,59.0802,59.0202,59.0277,216424.0
2018-01-30 09:30:00,78.27,78.58,78.26,78.41,229623.0,58.7425,58.9752,58.735,58.8476,229623.0
2018-01-30 09:35:00,78.41,78.59,78.36,78.41,165316.0,58.8476,58.9827,58.81,58.8476,165316.0
2018-01-30 09:40:00,78.41,78.41,78.09,78.19,207168.0,58.8476,58.8476,58.6074,58.6825,207168.0
2018-01-30 09:45:00,78.18,78.27,78.11,78.27,187645.0,58.675,58.7425,58.6224,58.7425,187645.0
2018-01-30 09:50:00,78.27,78.27,78.13,78.2,135647.0,58.7425,58.7425,58.6374,58.69,135647.0
2018-01-30 09:55:00,78.2,78.34,78.18,78.2,149753.0,58.69,58.795,58.675,58.69,149753.0
2018-01-30 10:00:00,78.2,78.24,78.16,78.18,80562.0,58.69,58.72,58.6599,58.675,80562.0
2018-01-30 10:05:00,78.18,78.19,78.0,78.0,156912.0,58.675,58.6825,58.5399,58.5399,156912.0
2018-01-30 10:10:00,78.01,78.09,78.0,78.03,167614.0,58.5474,58.6074,58.5399,58.5624,167614.0
2018-01-30 10:15:00,78.02,78.06,78.0,78.01,102339.0,58.5549,58.5849,58.5399,58.5474,102339.0
2018-01-30 10:20:00,78.01,78.07,77.95,78.04,244661.0,58.5474,58.5924,58.5023,58.5699,244661.0
2018-01-30 10:25:00,78.05,78.1,78.03,78.08,146157.0,58.5774,58.6149,58.5624,58.5999,146157.0
2018-01-30 10:30:00,78.07,78.11,78.05,78.09,98343.0,58.5924,58.6224,58.5774,58.6074,98343.0
2018-01-30 10:35:00,78.09,78.17,78.08,78.15,104890.0,58.6074,58.6674,58.5999,58.6524,104890.0
2018-01-30 10:40:00,78.14,78.17,78.08,78.1,80037.0,58.6449,58.6674,58.5999,58.6149,80037.0
2018-01-30 10:45:00,78.09,78.18,78.06,78.07,97605.0,58.6074,58.675,58.5849,58.5924,97605.0
2018-01-30 10:50:00,78.07,78.13,78.06,78.12,85123.0,58.5924,58.6374,58.5849,58.6299,85123.0
2018-01-30 10:55:00,78.12,78.16,78.07,78.11,92448.0,58.6299,58.6599,58.5924,58.6224,92448.0
2018-01-30 11:00:00,78.1,78.15,78.08,78.09,57822.0,58.6149,58.6524,58.5999,58.6074,57822.0
2018-01-30 11:05:00,78.09,78.09,78.0,78.03,116008.0,58.6074,58.6074,58.5399,58.5624,116008.0
2018-01-30 11:10:00,78.02,78.05,78.0,78.03,75956.0,58.5549,58.5774,58.5399,58.5624,75956.0
2018-01-30 11:15:00,78.02,78.05,78.0,78.04,73046.0,58.5549,58.5774,58.5399,58.5699,73046.0
2018-01-30 11:20:00,78.04,78.09,78.0,78.0,60497.0,58.5699,58.6074,58.5399,58.5399,60497.0
2018-01-30 11:25:00,78.0,78.01,77.92,77.92,106431.0,58.5399,58.5474,58.4798,58.4798,106431.0
2018-01-30 11:30:00,77.93,77.98,77.92,77.96,60963.0,58.4873,58.5249,58.4798,58.5098,60963.0
2018-01-30 11:35:00,77.96,78.0,77.94,77.94,40259.0,58.5098,58.5399,58.4948,58.4948,40259.0
2018-01-30 11:40:00,77.94,78.06,77.93,78.06,80826.0,58.4948,58.5849,58.4873,58.5849,80826.0
2018-01-30 11:45:00,78.05,78.08,78.04,78.07,53563.0,58.5774,58.5999,58.5699,58.5924,53563.0
2018-01-30 11:50:00,78.06,78.16,78.05,78.13,91510.0,58.5849,58.6599,58.5774,58.6374,91510.0
2018-01-30 11:55:00,78.12,78.12,78.05,78.06,59218.0,58.6299,58.6299,58.5774,58.5849,59218.0
2018-01-30 12:00:00,78.06,78.14,78.06,78.13,84728.0,58.5849,58.6449,58.5849,58.6374,84728.0
2018-01-30 12:05:00,78.12,78.13,78.06,78.11,99238.0,58.6299,58.6374,58.5849,58.6224,99238.0
2018-01-30 12:10:00,78.11,78.17,78.11,78.16,45935.0,58.6224,58.6674,58.6224,58.6599,45935.0
2018-01-30 12:15:00,78.17,78.18,78.12,78.16,40687.0,58.6674,58.675,58.6299,58.6599,40687.0
2018-01-30 12:20:00,78.16,78.21,78.15,78.18,61784.0,58.6599,58.6975,58.6524,58.675,61784.0
2018-01-30 12:25:00,78.19,78.2,78.14,78.15,59343.0,58.6825,58.69,58.6449,58.6524,59343.0
2018-01-30 12:30:00,78.14,78.21,78.14,78.21,33894.0,58.6449,58.6975,58.6449,58.6975,33894.0
2018-01-30 12:35:00,78.19,78.26,78.19,78.22,82621.0,58.6825,58.735,58.6825,58.705,82621.0
2018-01-30 12:40:00,78.22,78.27,78.22,78.24,31667.0,58.705,58.7425,58.705,58.72,31667.0
2018-01-30 12:45:00,78.25,78.28,78.22,78.25,33634.0,58.7275,58.75,58.705,58.7275,33634.0
2018-01-30 12:50:00,78.24,78.26,78.21,78.23,58674.0,58.72,58.735,58.6975,58.7125,58674.0
2018-01-30 12:55:00,78.23,78.26,78.2,78.22,73848.0,58.7125,58.735,58.69,58.705,73848.0
2018-01-30 13:00:00,78.22,78.23,78.16,78.16,40026.0,58.705,58.7125,58.6599,58.6599,40026.0
2018-01-30 13:05:00,78.16,78.16,78.1,78.13,46144.0,58.6599,58.6599,58.6149,58.6374,46144.0
2018-01-30 13:10:00,78.13,78.2,78.13,78.19,57642.0,58.6374,58.69,58.6374,58.6825,57642.0
2018-01-30 13:15:00,78.19,78.21,78.16,78.16,38705.0,58.6825,58.6975,58.6599,58.6599,38705.0
2018-01-30 13:20:00,78.15,78.16,78.12,78.13,38996.0,58.6524,58.6599,58.6299,58.6374,38996.0
2018-01-30 13:25:00,78.13,78.17,78.11,78.13,60577.0,58.6374,58.6674,58.6224,58.6374,60577.0
2018-01-30 13:30:00,78.13,78.16,78.11,78.14,50730.0,58.6374,58.6599,58.6224,58.6449,50730.0
2018-01-30 13:35:00,78.13,78.13,78.1,78.11,41789.0,58.6374,58.6374,58.6149,58.6224,41789.0
2018-01-30 13:40:00,78.1,78.17,78.1,78.14,58471.0,58.6149,58.6674,58.6149,58.6449,58471.0
2018-01-30 13:45:00,78.14,78.23,78.13,78.23,33410.0,58.6449,58.7125,58.6374,58.7125,33410.0
2018-01-30 13:50:00,78.22,78.25,78.21,78.24,39810.0,58.705,58.7275,58.6975,58.72,39810.0
2018-01-30 13:55:00,78.24,78.27,78.21,78.22,77963.0,58.72,58.7425,58.6975,58.705,77963.0
2018-01-30 14:00:00,78.22,78.24,78.18,78.21,37625.0,58.705,58.72,58.675,58.6975,37625.0
2018-01-30 14:05:00,78.2,78.25,78.2,78.23,36900.0,58.69,58.7275,58.69,58.7125,36900.0
2018-01-30 14:10:00,78.23,78.31,78.21,78.29,112905.0,58.7125,58.7725,58.6975,58.7575,112905.0
2018-01-30 14:15:00,78.28,78.29,78.21,78.23,59305.0,58.75,58.7575,58.6975,58.7125,59305.0
2018-01-30 14:20:00,78.22,78.27,78.21,78.26,26048.0,58.705,58.7425,58.6975,58.735,26048.0
2018-01-30 14:25:00,78.26,78.3,78.25,78.3,33882.0,58.735,58.765,58.7275,58.765,33882.0
2018-01-30 14:30:00,78.3,78.3,78.19,78.2,48290.0,58.765,58.765,58.6825,58.69,48290.0
2018-01-30 14:35:00,78.2,78.22,78.15,78.17,80549.0,58.69,58.705,58.6524,58.6674,80549.0
2018-01-30 14:40:00,78.17,78.17,78.12,78.15,40773.0,58.6674,58.6674,58.6299,58.6524,40773.0
2018-01-30 14:45:00,78.14,78.15,78.09,78.15,60274.0,58.6449,58.6524,58.6074,58.6524,60274.0
2018-01-30 14:50:00,78.14,78.15,78.11,78.15,34318.0,58.6449,58.6524,58.6224,58.6524,34318.0
2018-01-30 14:55:00,78.15,78.18,78.12,78.15,47088.0,58.6524,58.675,58.6299,58.6524,47088.0
2018-01-30 15:00:00,78.14,78.18,78.11,78.17,49547.0,58.6449,58.675,58.6224,58.6674,49547.0
2018-01-30 15:05:00,78.18,78.19,78.08,78.12,53395.0,58.675,58.6825,58.5999,58.6299,53395.0
2018-01-30 15:10:00,78.12,78.16,78.11,78.14,101758.0,58.6299,58.6599,58.6224,58.6449,101758.0
2018-01-30 15:15:00,78.13,78.16,78.11,78.13,46305.0,58.6374,58.6599,58.6224,58.6374,46305.0
2018-01-30 15:20:00,78.13,78.18,78.09,78.14,87508.0,58.6374,58.675,58.6074,58.6449,87508.0
2018-01-30 15:25:00,78.14,78.16,78.12,78.12,55510.0,58.6449,58.6599,58.6299,58.6299,55510.0
2018-01-30 15:30:00,78.13,78.14,78.1,78.13,163648.0,58.6374,58.6449,58.6149,58.6374,163648.0
2018-01-30 15:35:00,78.14,78.19,78.13,78.14,83155.0,58.6449,58.6825,58.6374,58.6449,83155.0
2018-01-30 15:40:00,78.14,78.16,78.12,78.15,51046.0,58.6449,58.6599,58.6299,58.6524,51046.0
2018-01-30 15:45:00,78.14,78.17,78.13,78.17,99262.0,58.6449,58.6674,58.6374,58.6674,99262.0
2018-01-30 15:50:00,78.16,78.17,78.13,78.13,82761.0,58.6599,58.6674,58.6374,58.6374,82761.0
2018-01-30 15:55:00,78.15,78.16,78.07,78.08,131129.0,58.6524,58.6599,58.5924,58.5999,131129.0
2018-01-31 09:30:00,78.24,78.27,78.02,78.2,190589.0,58.72,58.7425,58.5549,58.69,190589.0
2018-01-31 09:35:00,78.19,78.33,78.15,78.18,125797.0,58.6825,58.7875,58.6524,58.675,125797.0
2018-01-31 09:40:00,78.19,78.3,78.15,78.26,72541.0,58.6825,58.765,58.6524,58.735,72541.0
2018-01-31 09:45:00,78.24,78.45,78.2,78.45,63954.0,58.72,58.8776,58.69,58.8776,63954.0
2018-01-31 09:50:00,78.45,78.47,78.32,78.47,148896.0,58.8776,58.8926,58.78,58.8926,148896.0
2018-01-31 09:55:00,78.48,78.59,78.42,78.43,191772.0,58.9001,58.9827,58.8551,58.8626,191772.0
2018-01-31 10:00:00,78.44,79.06,78.43,79.06,147868.0,58.8701,59.3354,58.8626,59.3354,147868.0
2018-01-31 10:05:00,79.05,79.27,78.99,79.0,317742.0,59.3279,59.493,59.2829,59.2904,317742.0
2018-01-31 10:10:00,79.01,79.01,78.81,78.96,92341.0,59.2979,59.2979,59.1478,59.2604,92341.0
2018-01-31 10:15:00,78.95,79.03,78.87,79.01,73661.0,59.2528,59.3129,59.1928,59.2979,73661.0
2018-01-31 10:20:00,79.01,79.04,78.94,79.0,81087.0,59.2979,59.3204,59.2453,59.2904,81087.0
2018-01-31 10:25:00,79.01,79.08,78.92,78.93,130901.0,59.2979,59.3504,59.2303,59.2378,130901.0
2018-01-31 10:30:00,78.93,78.97,78.84,78.93,77150.0,59.2378,59.2679,59.1703,59.2378,77150.0
2018-01-31 10:35:00,78.94,78.97,78.84,78.84,77399.0,59.2453,59.2679,59.1703,59.1703,77399.0
2018-01-31 10:40:00,78.84,78.87,78.75,78.78,103541.0,59.1703,59.1928,59.1027,59.1253,103541.0
2018-01-31 10:45:00,78.77,78.78,78.67,78.68,81403.0,59.1178,59.1253,59.0427,59.0502,81403.0
2018-01-31 10:50:00,78.68,78.72,78.64,78.66,69067.0,59.0502,59.0802,59.0202,59.0352,69067.0
2018-01-31 10:55:00,78.65,78.74,78.6,78.74,94559.0,59.0277,59.0952,58.9902,59.0952,94559.0
2018-01-31 11:00:00,78.74,78.75,78.6,78.67,106141.0,59.0952,59.1027,58.9902,59.0427,106141.0
2018-01-31 11:05:00,78.66,78.66,78.6,78.64,47240.0,59.0352,59.0352,58.9902,59.0202,47240.0
2018-01-31 11:10:00,78.63,78.64,78.55,78.57,153150.0,59.0127,59.0202,58.9526,58.9677,153150.0
2018-01-31 11:15:00,78.57,78.65,78.57,78.59,58026.0,58.9677,59.0277,58.9677,58.9827,58026.0
2018-01-31 11:20:00,78.6,78.6,78.53,78.57,87338.0,58.9902,58.9902,58.9376,58.9677,87338.0
2018-01-31 11:25:00,78.57,78.58,78.48,78.5,148967.0,58.9677,58.9752,58.9001,58.9151,148967.0
2018-01-31 11:30:00,78.5,78.54,78.47,78.52,63432.0,58.9151,58.9451,58.8926,58.9301,63432.0
2018-01-31 11:35:00,78.52,78.52,78.45,78.51,78295.0,58.9301,58.9301,58.8776,58.9226,78295.0
2018-01-31 11:40:00,78.5,78.5,78.45,78.45,49646.0,58.9151,58.9151,58.8776,58.8776,49646.0
2018-01-31 11:45:00,78.45,78.48,78.37,78.46,133380.0,58.8776,58.9001,58.8176,58.8851,133380.0
2018-01-31 11:50:00,78.46,78.47,78.37,78.43,361517.0,58.8851,58.8926,58.8176,58.8626,361517.0
2018-01-31 11:55:00,78.44,78.48,78.43,78.47,51243.0,58.8701,58.9001,58.8626,58.8926,51243.0
2018-01-31 12:00:00,78.47,78.54,78.45,78.53,41855.0,58.8926,58.9451,58.8776,58.9376,41855.0
2018-01-31 12:05:00,78.53,78.64,78.53,78.63,75006.0,58.9376,59.0202,58.9376,59.0127,75006.0
2018-01-31 12:10:00,78.62,78.67,78.6,78.65,68698.0,59.0052,59.0427,58.9902,59.0277,68698.0
2018-01-31 12:15:00,78.65,78.68,78.63,78.67,35302.0,59.0277,59.0502,59.0127,59.0427,35302.0
2018-01-31 12:20:00,78.67,78.75,78.66,78.74,48942.0,59.0427,59.1027,59.0352,59.0952,48942.0
2018-01-31 12:25:00,78.74,78.75,78.7,78.72,22752.0,59.0952,59.1027,59.0652,59.0802,22752.0
2018-01-31 12:30:00,78.71,78.78,78.71,78.74,25450.0,59.0727,59.1253,59.0727,59.0952,25450.0
2018-01-31 12:35:00,78.75,78.81,78.72,78.81,27754.0,59.1027,59.1478,59.0802,59.1478,27754.0
2018-01-31 12:40:00,78.8,78.8,78.77,78.8,21977.0,59.1403,59.1403,59.1178,59.1403,21977.0
2018-01-31 12:45:00,78.8,78.84,78.8,78.82,44633.0,59.1403,59.1703,59.1403,59.1553,44633.0
2018-01-31 12:50:00,78.82,78.89,78.81,78.89,17836.0,59.1553,59.2078,59.1478,59.2078,17836.0
2018-01-31 12:55:00,78.9,78.98,78.87,78.97,22415.0,59.2153,59.2754,59.1928,59.2679,22415.0
2018-01-31 13:00:00,78.97,79.03,78.94,79.02,32909.0,59.2679,59.3129,59.2453,59.3054,32909.0
2018-01-31 13:05:00,79.03,79.14,79.02,79.09,49059.0,59.3129,59.3954,59.3054,59.3579,49059.0
2018-01-31 13:10:00,79.09,79.15,79.07,79.13,18939.0,59.3579,59.403,59.3429,59.3879,18939.0
2018-01-31 13:15:00,79.12,79.17,79.1,79.13,26391.0,59.3804,59.418,59.3654,59.3879,26391.0
2018-01-31 13:20:00,79.13,79.2,79.08,79.2,24616.0,59.3879,59.4405,59.3504,59.4405,24616.0
2018-01-31 13:25:00,79.19,79.19,79.1,79.12,46017.0,59.433,59.433,59.3654,59.3804,46017.0
2018-01-31 13:30:00,79.11,79.14,79.09,79.11,26715.0,59.3729,59.3954,59.3579,59.3729,26715.0
2018-01-31 13:35:00,79.11,79.12,79.03,79.05,71325.0,59.3729,59.3804,59.3129,59.3279,71325.0
2018-01-31 13:40:00,79.04,79.05,79.01,79.03,33002.0,59.3204,59.3279,59.2979,59.3129,33002.0
2018-01-31 13:45:00,79.03,79.05,79.0,79.01,17093.0,59.3129,59.3279,59.2904,59.2979,17093.0
2018-01-31 13:50:00,79.0,79.0,78.92,78.92,51390.0,59.2904,59.2904,59.2303,59.2303,51390.0
2018-01-31 13:55:00,78.92,79.0,78.88,78.93,31559.0,59.2303,59.2904,59.2003,59.2378,31559.0
2018-01-31 14:00:00,78.91,79.1,78.87,78.91,51762.0,59.2228,59.3654,59.1928,59.2228,51762.0
2018-01-31 14:05:00,78.91,79.03,78.87,79.01,103902.0,59.2228,59.3129,59.1928,59.2979,103902.0
2018-01-31 14:10:00,79.0,79.01,78.86,78.99,174510.0,59.2904,59.2979,59.1853,59.2829,174510.0
2018-01-31 14:15:00,78.99,78.99,78.88,78.9,115153.0,59.2829,59.2829,59.2003,59.2153,115153.0
2018-01-31 14:20:00,78.9,78.93,78.74,78.77,122325.0,59.2153,59.2378,59.0952,59.1178,122325.0
2018-01-31 14:25:00,78.77,78.84,78.76,78.79,101788.0,59.1178,59.1703,59.1103,59.1328,101788.0
2018-01-31 14:30:00,78.79,78.82,78.73,78.74,38750.0,59.1328,59.1553,59.0877,59.0952,38750.0
2018-01-31 14:35:00,78.73,78.81,78.71,78.8,60400.0,59.0877,59.1478,59.0727,59.1403,60400.0
2018-01-31 14:40:00,78.79,78.82,78.76,78.77,65571.0,59.1328,59.1553,59.1103,59.1178,65571.0
2018-01-31 14:45:00,78.77,78.78,78.63,78.65,68360.0,59.1178,59.1253,59.0127,59.0277,68360.0
2018-01-31 14:50:00,78.64,78.72,78.61,78.72,69760.0,59.0202,59.0802,58.9977,59.0802,69760.0
2018-01-31 14:55:00,78.72,78.73,78.65,78.73,52819.0,59.0802,59.0877,59.0277,59.0877,52819.0
2018-01-31 15:00:00,78.73,78.78,78.7,78.75,85038.0,59.0877,59.1253,59.0652,59.1027,85038.0
2018-01-31 15:05:00,78.75,78.76,78.7,78.73,280307.0,59.1027,59.1103,59.0652,59.0877,280307.0
2018-01-31 15:10:00,78.73,78.77,78.71,78.74,365993.0,59.0877,59.1178,59.0727,59.0952,365993.0
2018-01-31 15:15:00,78.74,78.89,78.7,78.87,60141.0,59.0952,59.2078,59.0652,59.1928,60141.0
2018-01-31 15:20:00,78.87,79.0,78.85,79.0,49946.0,59.1928,59.2904,59.1778,59.2904,49946.0
2018-01-31 15:25:00,79.0,79.06,78.96,79.0,67511.0,59.2904,59.3354,59.2604,59.2904,67511.0
2018-01-31 15:30:00,79.0,79.14,78.99,79.13,95051.0,59.2904,59.3954,59.2829,59.3879,95051.0
2018-01-31 15:35:00,79.14,79.18,79.1,79.17,111190.0,59.3954,59.4255,59.3654,59.418,111190.0
2018-01-31 15:40:00,79.17,79.28,79.16,79.19,166767.0,59.418,59.5005,59.4105,59.433,166767.0
2018-01-31 15:45:00,79.19,79.3,79.19,79.27,166632.0,59.433,59.5155,59.433,59.493,166632.0
2018-01-31 15:50:00,79.27,79.37,79.25,79.37,125526.0,59.493,59.5681,59.478,59.5681,125526.0
2018-01-31 15:55:00,79.38,79.48,79.35,79.45,697097.0,59.5756,59.6506,59.5531,59.6281,697097.0
2018-02-01 09:30:00,79.28,79.69,79.09,79.67,262368.0,59.5005,59.8082,59.3579,59.7932,262368.0
2018-02-01 09:35:00,79.7,79.74,79.41,79.45,199235.0,59.8157,59.8458,59.5981,59.6281,199235.0
2018-02-01 09:40:00,79.44,79.45,79.02,79.02,152914.0,59.6206,59.6281,59.3054,59.3054,152914.0
2018-02-01 09:45:00,79.02,79.25,79.02,79.08,156714.0,59.3054,59.478,59.3054,59.3504,156714.0
2018-02-01 09:50:00,79.07,79.2,79.02,79.02,138952.0,59.3429,59.4405,59.3054,59.3054,138952.0
2018-02-01 09:55:00,79.03,79.18,79.03,79.1,80552.0,59.3129,59.4255,59.3129,59.3654,80552.0
2018-02-01 10:00:00,79.11,79.22,79.08,79.2,109808.0,59.3729,59.4555,59.3504,59.4405,109808.0
2018-02-01 10:05:00,79.2,79.29,79.11,79.12,105689.0,59.4405,59.508,59.3729,59.3804,105689.0
2018-02-01 10:10:00,79.12,79.21,79.08,79.21,94056.0,59.3804,59.448,59.3504,59.448,94056.0
2018-02-01 10:15:00,79.21,79.21,79.12,79.18,85572.0,59.448,59.448,59.3804,59.4255,85572.0
2018-02-01 10:20:00,79.19,79.2,79.05,79.06,136249.0,59.433,59.4405,59.3279,59.3354,136249.0
2018-02-01 10:25:00,79.06,79.07,78.88,78.9,45579.0,59.3354,59.3429,59.2003,59.2153,45579.0
2018-02-01 10:30:00,78.9,78.92,78.73,78.81,75231.0,59.2153,59.2303,59.0877,59.1478,75231.0
2018-02-01 10:35:00,78.8,78.85,78.67,78.68,55404.0,59.1403,59.1778,59.0427,59.0502,55404.0
2018-02-01 10:40:00,78.67,78.69,78.49,78.58,71459.0,59.0427,59.0577,58.9076,58.9752,71459.0
2018-02-01 10:45:00,78.57,78.62,78.47,78.59,86270.0,58.9677,59.0052,58.8926,58.9827,86270.0
2018-02-01 10:50:00,78.59,78.59,78.45,78.48,90398.0,58.9827,58.9827,58.8776,58.9001,90398.0
2018-02-01 10:55:00,78.47,78.5,78.37,78.4,76812.0,58.8926,58.9151,58.8176,58.8401,76812.0
2018-02-01 11:00:00,78.39,78.49,78.36,78.38,80959.0,58.8326,58.9076,58.81,58.8251,80959.0
2018-02-01 11:05:00,78.38,78.43,78.29,78.3,56646.0,58.8251,58.8626,58.7575,58.765,56646.0
2018-02-01 11:10:00,78.29,78.3,78.19,78.2,42954.0,58.7575,58.765,58.6825,58.69,42954.0
2018-02-01 11:15:00,78.2,78.21,78.09,78.09,114900.0,58.69,58.6975,58.6074,58.6074,114900.0
2018-02-01 11:20:00,78.09,78.11,78.03,78.05,61819.0,58.6074,58.6224,58.5624,58.5774,61819.0
2018-02-01 11:25:00,78.05,78.07,78.0,78.04,189145.0,58.5774,58.5924,58.5399,58.5699,189145.0
2018-02-01 11:30:00,78.05,78.16,78.02,78.12,112006.0,58.5774,58.6599,58.5549,58.6299,112006.0
2018-02-01 11:35:00,78.13,78.3,78.12,78.3,49296.0,58.6374,58.765,58.6299,58.765,49296.0
2018-02-01 11:40:00,78.3,78.86,78.29,78.43,167245.0,58.765,59.1853,58.7575,58.8626,167245.0
2018-02-01 11:45:00,78.42,78.63,78.41,78.62,65002.0,58.8551,59.0127,58.8476,59.0052,65002.0
2018-02-01 11:50:00,78.61,78.68,78.57,78.68,57124.0,58.9977,59.0502,58.9677,59.0502,57124.0
2018-02-01 11:55:00,78.67,78.67,78.55,78.56,58188.0,59.0427,59.0427,58.9526,58.9601,58188.0
2018-02-01 12:00:00,78.56,78.57,78.53,78.53,43239.0,58.9601,58.9677,58.9376,58.9376,43239.0
2018-02-01 12:05:00,78.54,78.57,78.47,78.55,44746.0,58.9451,58.9677,58.8926,58.9526,44746.0
2018-02-01 12:10:00,78.55,78.61,78.53,78.6,84336.0,58.9526,58.9977,58.9376,58.9902,84336.0
2018-02-01 12:15:00,78.59,78.6,78.51,78.52,63868.0,58.9827,58.9902,58.9226,58.9301,63868.0
2018-02-01 12:20:00,78.52,78.55,78.46,78.47,40726.0,58.9301,58.9526,58.8851,58.8926,40726.0
2018-02-01 12:25:00,78.46,78.51,78.43,78.49,81837.0,58.8851,58.9226,58.8626,58.9076,81837.0
2018-02-01 12:30:00,78.5,78.56,78.5,78.54,42750.0,58.9151,58.9601,58.9151,58.9451,42750.0
2018-02-01 12:35:00,78.54,78.56,78.51,78.53,31666.0,58.9451,58.9601,58.9226,58.9376,31666.0
2018-02-01 12:40:00,78.53,78.54,78.44,78.46,44371.0,58.9376,58.9451,58.8701,58.8851,44371.0
2018-02-01 12:45:00,78.46,78.49,78.42,78.44,90762.0,58.8851,58.9076,58.8551,58.8701,90762.0
2018-02-01 12:50:00,78.44,78.46,78.4,78.4,42844.0,58.8701,58.8851,58.8401,58.8401,42844.0
2018-02-01 12:55:00,78.41,78.42,78.36,78.37,95341.0,58.8476,58.8551,58.81,58.8176,95341.0
2018-02-01 13:00:00,78.37,78.38,78.33,78.36,21540.0,58.8176,58.8251,58.7875,58.81,21540.0
2018-02-01 13:05:00,78.37,78.4,78.34,78.34,36334.0,58.8176,58.8401,58.795,58.795,36334.0
2018-02-01 13:10:00,78.35,78.38,78.34,78.36,23757.0,58.8025,58.8251,58.795,58.81,23757.0
2018-02-01 13:15:00,78.36,78.39,78.29,78.3,46030.0,58.81,58.8326,58.7575,58.765,46030.0
2018-02-01 13:20:00,78.3,78.34,78.27,78.28,31255.0,58.765,58.795,58.7425,58.75,31255.0
2018-02-01 13:25:00,78.28,78.33,78.28,78.32,29498.0,58.75,58.7875,58.75,58.78,29498.0
2018-02-01 13:30:00,78.32,78.39,78.32,78.39,27903.0,58.78,58.8326,58.78,58.8326,27903.0
2018-02-01 13:35:00,78.4,78.4,78.34,78.34,38323.0,58.8401,58.8401,58.795,58.795,38323.0
2018-02-01 13:40:00,78.35,78.43,78.34,78.43,26421.0,58.8025,58.8626,58.795,58.8626,26421.0
2018-02-01 13:45:00,78.43,78.5,78.4,78.48,50022.0,58.8626,58.9151,58.8401,58.9001,50022.0
2018-02-01 13:50:00,78.49,78.53,78.41,78.42,47168.0,58.9076,58.9376,58.8476,58.8551,47168.0
2018-02-01 13:55:00,78.42,78.47,78.39,78.45,42830.0,58.8551,58.8926,58.8326,58.8776,42830.0
2018-02-01 14:00:00,78.45,78.5,78.43,78.45,67225.0,58.8776,58.9151,58.8626,58.8776,67225.0
2018-02-01 14:05:00,78.45,78.49,78.45,78.46,51816.0,58.8776,58.9076,58.8776,58.8851,51816.0
2018-02-01 14:10:00,78.46,78.46,78.36,78.37,77255.0,58.8851,58.8851,58.81,58.8176,77255.0
2018-02-01 14:15:00,78.38,78.41,78.23,78.25,57313.0,58.8251,58.8476,58.7125,58.7275,57313.0
2018-02-01 14:20:00,78.24,78.25,78.13,78.19,49678.0,58.72,58.7275,58.6374,58.6825,49678.0
2018-02-01 14:25:00,78.19,78.33,78.17,78.3,49026.0,58.6825,58.7875,58.6674,58.765,49026.0
2018-02-01 14:30:00,78.29,78.29,78.24,78.24,29983.0,58.7575,58.7575,58.72,58.72,29983.0
2018-02-01 14:35:00,78.24,78.29,78.19,78.24,137118.0,58.72,58.7575,58.6825,58.72,137118.0
2018-02-01 14:40:00,78.24,78.3,78.22,78.23,63020.0,58.72,58.765,58.705,58.7125,63020.0
2018-02-01 14:45:00,78.23,78.3,78.23,78.29,136242.0,58.7125,58.765,58.7125,58.7575,136242.0
2018-02-01 14:50:00,78.29,78.3,78.25,78.28,74823.0,58.7575,58.765,58.7275,58.75,74823.0
2018-02-01 14:55:00,78.28,78.3,78.24,78.26,77397.0,58.75,58.765,58.72,58.735,77397.0
2018-02-01 15:00:00,78.27,78.28,78.15,78.16,98166.0,58.7425,58.75,58.6524,58.6599,98166.0
2018-02-01 15:05:00,78.16,78.17,78.11,78.15,55131.0,58.6599,58.6674,58.6224,58.6524,55131.0
2018-02-01 15:10:00,78.15,78.17,78.1,78.11,57110.0,58.6524,58.6674,58.6149,58.6224,57110.0
2018-02-01 15:15:00,78.11,78.13,78.07,78.09,61530.0,58.6224,58.6374,58.5924,58.6074,61530.0
2018-02-01 15:20:00,78.08,78.09,78.0,78.0,138908.0,58.5999,58.6074,58.5399,58.5399,138908.0
2018-02-01 15:25:00,78.0,78.01,77.96,77.98,117046.0,58.5399,58.5474,58.5098,58.5249,117046.0
2018-02-01 15:30:00,77.98,77.99,77.75,77.77,138270.0,58.5249,58.5324,58.3522,58.3672,138270.0
2018-02-01 15:35:00,77.77,77.77,77.7,77.71,199202.0,58.3672,58.3672,58.3147,58.3222,199202.0
2018-02-01 15:40:00,77.7,77.71,77.65,77.67,162602.0,58.3147,58.3222,58.2772,58.2922,162602.0
2018-02-01 15:45:00,77.66,77.68,77.6,77.66,148606.0,58.2847,58.2997,58.2397,58.2847,148606.0
2018-02-01 15:50:00,77.66,77.7,77.65,77.67,199274.0,58.2847,58.3147,58.2772,58.2922,199274.0
2018-02-01 15:55:00,77.66,77.75,77.65,77.73,285862.0,58.2847,58.3522,58.2772,58.3372,285862.0
2018-02-02 09:30:00,77.16,77.36,76.44,76.5,426036.0,57.9094,58.0595,57.3691,57.4141,426036.0
2018-02-02 09:35:00,76.51,76.85,76.49,76.79,270710.0,57.4216,57.6768,57.4066,57.6317,270710.0
2018-02-02 09:40:00,76.79,77.18,76.78,77.08,105948.0,57.6317,57.9244,57.6242,57.8494,105948.0
2018-02-02 09:45:00,77.09,77.4,77.06,77.4,126935.0,57.8569,58.0896,57.8344,58.0896,126935.0
2018-02-02 09:50:00,77.42,77.48,77.21,77.23,182071.0,58.1046,58.1496,57.947,57.962,182071.0
2018-02-02 09:55:00,77.24,77.24,77.08,77.15,147922.0,57.9695,57.9695,57.8494,57.9019,147922.0
2018-02-02 10:00:00,77.15,77.41,77.14,77.38,170146.0,57.9019,58.0971,57.8944,58.0745,170146.0
2018-02-02 10:05:00,77.37,77.47,77.27,77.42,163016.0,58.067,58.1421,57.992,58.1046,163016.0
2018-02-02 10:10:00,77.42,77.6,77.32,77.56,169067.0,58.1046,58.2397,58.0295,58.2096,169067.0
2018-02-02 10:15:00,77.55,77.58,77.39,77.43,89142.0,58.2021,58.2246,58.0821,58.1121,89142.0
2018-02-02 10:20:00,77.43,77.49,77.34,77.34,105941.0,58.1121,58.1571,58.0445,58.0445,105941.0
2018-02-02 10:25:00,77.34,77.38,77.2,77.23,96245.0,58.0445,58.0745,57.9395,57.962,96245.0
2018-02-02 10:30:00,77.23,77.24,77.14,77.23,86340.0,57.962,57.9695,57.8944,57.962,86340.0
2018-02-02 10:35:00,77.22,77.25,77.15,77.24,120072.0,57.9545,57.977,57.9019,57.9695,120072.0
2018-02-02 10:40:00,77.24,77.34,77.23,77.28,84019.0,57.9695,58.0445,57.962,57.9995,84019.0
2018-02-02 10:45:00,77.27,77.28,77.22,77.25,45686.0,57.992,57.9995,57.9545,57.977,45686.0
2018-02-02 10:50:00,77.25,77.32,77.24,77.26,50943.0,57.977,58.0295,57.9695,57.9845,50943.0
2018-02-02 10:55:00,77.25,77.26,77.09,77.12,72346.0,57.977,57.9845,57.8569,57.8794,72346.0
2018-02-02 11:00:00,77.12,77.13,77.06,77.08,77746.0,57.8794,57.8869,57.8344,57.8494,77746.0
2018-02-02 11:05:00,77.09,77.15,77.08,77.15,205705.0,57.8569,57.9019,57.8494,57.9019,205705.0
2018-02-02 11:10:00,77.16,77.23,77.15,77.2,62894.0,57.9094,57.962,57.9019,57.9395,62894.0
2018-02-02 11:15:00,77.21,77.27,77.12,77.26,56631.0,57.947,57.992,57.8794,57.9845,56631.0
2018-02-02 11:20:00,77.27,77.35,77.25,77.29,57166.0,57.992,58.052,57.977,58.007,57166.0
2018-02-02 11:25:00,77.29,77.37,77.25,77.28,72985.0,58.007,58.067,57.977,57.9995,72985.0
2018-02-02 11:30:00,77.28,77.31,77.19,77.21,65042.0,57.9995,58.022,57.9319,57.947,65042.0
2018-02-02 11:35:00,77.21,77.23,77.14,77.14,71740.0,57.947,57.962,57.8944,57.8944,71740.0
2018-02-02 11:40:00,77.15,77.16,77.09,77.09,46404.0,57.9019,57.9094,57.8569,57.8569,46404.0
2018-02-02 11:45:00,77.09,77.24,77.06,77.22,108914.0,57.8569,57.9695,57.8344,57.9545,108914.0
2018-02-02 11:50:00,77.22,77.3,77.22,77.29,31499.0,57.9545,58.0145,57.9545,58.007,31499.0
2018-02-02 11:55:00,77.28,77.29,77.2,77.2,89372.0,57.9995,58.007,57.9395,57.9395,89372.0
2018-02-02 12:00:00,77.2,77.36,77.19,77.31,52530.0,57.9395,58.0595,57.9319,58.022,52530.0
2018-02-02 12:05:00,77.32,77.33,77.27,77.28,22006.0,58.0295,58.037,57.992,57.9995,22006.0
2018-02-02 12:10:00,77.28,77.38,77.25,77.35,126965.0,57.9995,58.0745,57.977,58.052,126965.0
2018-02-02 12:15:00,77.34,77.41,77.33,77.35,79721.0,58.0445,58.0971,58.037,58.052,79721.0
2018-02-02 12:20:00,77.36,77.52,77.32,77.49,94928.0,58.0595,58.1796,58.0295,58.1571,94928.0
2018-02-02 12:25:00,77.5,77.59,77.46,77.58,191701.0,58.1646,58.2322,58.1346,58.2246,191701.0
2018-02-02 12:30:00,77.58,77.58,77.45,77.45,59318.0,58.2246,58.2246,58.1271,58.1271,59318.0
2018-02-02 12:35:00,77.46,77.48,77.43,77.43,48186.0,58.1346,58.1496,58.1121,58.1121,48186.0
2018-02-02 12:40:00,77.43,77.46,77.39,77.4,47147.0,58.1121,58.1346,58.0821,58.0896,47147.0
2018-02-02 12:45:00,77.39,77.41,77.34,77.37,51975.0,58.0821,58.0971,58.0445,58.067,51975.0
2018-02-02 12:50:00,77.38,77.42,77.37,77.41,94498.0,58.0745,58.1046,58.067,58.0971,94498.0
2018-02-02 12:55:00,77.41,77.41,77.34,77.34,63495.0,58.0971,58.0971,58.0445,58.0445,63495.0
2018-02-02 13:00:00,77.34,77.34,77.21,77.21,63825.0,58.0445,58.0445,57.947,57.947,63825.0
2018-02-02 13:05:00,77.21,77.27,77.21,77.26,95553.0,57.947,57.992,57.947,57.9845,95553.0
2018-02-02 13:10:00,77.26,77.33,77.25,77.31,65936.0,57.9845,58.037,57.977,58.022,65936.0
2018-02-02 13:15:00,77.31,77.31,77.17,77.19,43687.0,58.022,58.022,57.9169,57.9319,43687.0
2018-02-02 13:20:00,77.19,77.19,77.14,77.15,28258.0,57.9319,57.9319,57.8944,57.9019,28258.0
2018-02-02 13:25:00,77.16,77.22,77.12,77.21,49065.0,57.9094,57.9545,57.8794,57.947,49065.0
2018-02-02 13:30:00,77.22,77.24,77.2,77.23,29770.0,57.9545,57.9695,57.9395,57.962,29770.0
2018-02-02 13:35:00,77.22,77.22,77.09,77.09,51421.0,57.9545,57.9545,57.8569,57.8569,51421.0
2018-02-02 13:40:00,77.09,77.11,77.06,77.11,42801.0,57.8569,57.8719,57.8344,57.8719,42801.0
2018-02-02 13:45:00,77.12,77.13,77.06,77.07,30967.0,57.8794,57.8869,57.8344,57.8419,30967.0
2018-02-02 13:50:00,77.08,77.11,77.04,77.04,37640.0,57.8494,57.8719,57.8194,57.8194,37640.0
2018-02-02 13:55:00,77.05,77.06,77.01,77.01,38426.0,57.8269,57.8344,57.7969,57.7969,38426.0
2018-02-02 14:00:00,77.02,77.09,76.97,77.08,64613.0,57.8044,57.8569,57.7668,57.8494,64613.0
2018-02-02 14:05:00,77.08,77.08,77.0,77.01,54912.0,57.8494,57.8494,57.7894,57.7969,54912.0
2018-02-02 14:10:00,77.01,77.02,76.96,77.01,62482.0,57.7969,57.8044,57.7593,57.7969,62482.0
2018-02-02 14:15:00,77.01,77.02,76.91,76.96,100613.0,57.7969,57.8044,57.7218,57.7593,100613.0
2018-02-02 14:20:00,76.96,76.99,76.89,76.91,70445.0,57.7593,57.7818,57.7068,57.7218,70445.0
2018-02-02 14:25:00,76.92,76.93,76.84,76.91,99432.0,57.7293,57.7368,57.6693,57.7218,99432.0
2018-02-02 14:30:00,76.9,76.98,76.89,76.92,49602.0,57.7143,57.7743,57.7068,57.7293,49602.0
2018-02-02 14:35:00,76.91,76.92,76.84,76.86,65335.0,57.7218,57.7293,57.6693,57.6843,65335.0
2018-02-02 14:40:00,76.86,76.89,76.84,76.88,43160.0,57.6843,57.7068,57.6693,57.6993,43160.0
2018-02-02 14:45:00,76.88,76.89,76.81,76.82,112340.0,57.6993,57.7068,57.6468,57.6543,112340.0
2018-02-02 14:50:00,76.82,76.86,76.79,76.85,53430.0,57.6543,57.6843,57.6317,57.6768,53430.0
2018-02-02 14:55:00,76.85,76.85,76.73,76.77,72911.0,57.6768,57.6768,57.5867,57.6167,72911.0
2018-02-02 15:00:00,76.78,76.78,76.72,76.73,255152.0,57.6242,57.6242,57.5792,57.5867,255152.0
2018-02-02 15:05:00,76.74,76.75,76.63,76.65,187690.0,57.5942,57.6017,57.5117,57.5267,187690.0
2018-02-02 15:10:00,76.64,76.69,76.55,76.56,129996.0,57.5192,57.5567,57.4516,57.4591,129996.0
2018-02-02 15:15:00,76.55,76.59,76.53,76.58,123856.0,57.4516,57.4816,57.4366,57.4741,123856.0
2018-02-02 15:20:00,76.58,76.62,76.54,76.61,101892.0,57.4741,57.5042,57.4441,57.4967,101892.0
2018-02-02 15:25:00,76.62,76.75,76.61,76.73,165147.0,57.5042,57.6017,57.4967,57.5867,165147.0
2018-02-02 15:30:00,76.73,76.74,76.65,76.71,128715.0,57.5867,57.5942,57.5267,57.5717,128715.0
2018-02-02 15:35:00,76.71,76.88,76.7,76.88,156571.0,57.5717,57.6993,57.5642,57.6993,156571.0
2018-02-02 15:40:00,76.87,76.87,76.79,76.83,145842.0,57.6918,57.6918,57.6317,57.6618,145842.0
2018-02-02 15:45:00,76.82,76.86,76.77,76.84,205775.0,57.6543,57.6843,57.6167,57.6693,205775.0
2018-02-02 15:50:00,76.83,76.93,76.83,76.92,143210.0,57.6618,57.7368,57.6618,57.7293,143210.0
2018-02-02 15:55:00,76.92,77.16,76.92,77.08,456478.0,57.7293,57.9094,57.7293,57.8494,456478.0
2018-02-05 09:30:00,76.7,77.05,76.62,77.02,207965.0,57.5642,57.8269,57.5042,57.8044,207965.0
2018-02-05 09:35:00,77.03,77.26,76.94,77.24,176731.0,57.8119,57.9845,57.7443,57.9695,176731.0
2018-02-05 09:40:00,77.23,77.5,77.1,77.48,175319.0,57.962,58.1646,57.8644,58.1496,175319.0
2018-02-05 09:45:00,77.48,77.52,77.29,77.42,142791.0,58.1496,58.1796,58.007,58.1046,142791.0
2018-02-05 09:50:00,77.42,77.48,77.32,77.47,104933.0,58.1046,58.1496,58.0295,58.1421,104933.0
2018-02-05 09:55:00,77.47,77.54,77.28,77.38,101873.0,58.1421,58.1946,57.9995,58.0745,101873.0
2018-02-05 10:00:00,77.36,77.36,77.24,77.24,84948.0,58.0595,58.0595,57.9695,57.9695,84948.0
2018-02-05 10:05:00,77.24,77.24,77.11,77.11,102502.0,57.9695,57.9695,57.8719,57.8719,102502.0
2018-02-05 10:10:00,77.11,77.16,77.05,77.11,101159.0,57.8719,57.9094,57.8269,57.8719,101159.0
2018-02-05 10:15:00,77.11,77.12,76.9,76.91,65466.0,57.8719,57.8794,57.7143,57.7218,65466.0
2018-02-05 10:20:00,76.91,76.91,76.75,76.78,57880.0,57.7218,57.7218,57.6017,57.6242,57880.0
2018-02-05 10:25:00,76.79,76.95,76.78,76.94,97605.0,57.6317,57.7518,57.6242,57.7443,97605.0
2018-02-05 10:30:00,76.92,76.97,76.88,76.95,81165.0,57.7293,57.7668,57.6993,57.7518,81165.0
2018-02-05 10:35:00,76.95,77.08,76.95,77.02,57659.0,57.7518,57.8494,57.7518,57.8044,57659.0
2018-02-05 10:40:00,77.02,77.03,76.85,76.86,113211.0,57.8044,57.8119,57.6768,57.6843,113211.0
2018-02-05 10:45:00,76.86,76.9,76.82,76.82,30948.0,57.6843,57.7143,57.6543,57.6543,30948.0
2018-02-05 10:50:00,76.82,76.86,76.78,76.79,39395.0,57.6543,57.6843,57.6242,57.6317,39395.0
2018-02-05 10:55:00,76.8,76.98,76.78,76.98,68497.0,57.6392,57.7743,57.6242,57.7743,68497.0
2018-02-05 11:00:00,76.98,77.04,76.95,77.0,32840.0,57.7743,57.8194,57.7518,57.7894,32840.0
2018-02-05 11:05:00,76.99,77.01,76.95,77.0,36345.0,57.7818,57.7969,57.7518,57.7894,36345.0
2018-02-05 11:10:00,76.99,77.0,76.93,76.97,48689.0,57.7818,57.7894,57.7368,57.7668,48689.0
2018-02-05 11:15:00,76.96,77.0,76.9,76.94,50890.0,57.7593,57.7894,57.7143,57.7443,50890.0
2018-02-05 11:20:00,76.94,77.07,76.94,77.07,40288.0,57.7443,57.8419,57.7443,57.8419,40288.0
2018-02-05 11:25:00,77.07,77.09,77.03,77.03,36778.0,57.8419,57.8569,57.8119,57.8119,36778.0
2018-02-05 11:30:00,77.03,77.07,76.98,77.01,62059.0,57.8119,57.8419,57.7743,57.7969,62059.0
2018-02-05 11:35:00,77.02,77.11,77.01,77.09,30920.0,57.8044,57.8719,57.7969,57.8569,30920.0
2018-02-05 11:40:00,77.08,77.13,77.06,77.1,52648.0,57.8494,57.8869,57.8344,57.8644,52648.0
2018-02-05 11:45:00,77.11,77.12,77.08,77.08,29995.0,57.8719,57.8794,57.8494,57.8494,29995.0
2018-02-05 11:50:00,77.08,77.1,77.05,77.06,27140.0,57.8494,57.8644,57.8269,57.8344,27140.0
2018-02-05 11:55:00,77.06,77.06,76.91,76.91,42945.0,57.8344,57.8344,57.7218,57.7218,42945.0
2018-02-05 12:00:00,76.9,76.92,76.85,76.89,65539.0,57.7143,57.7293,57.6768,57.7068,65539.0
2018-02-05 12:05:00,76.88,76.9,76.83,76.85,43092.0,57.6993,57.7143,57.6618,57.6768,43092.0
2018-02-05 12:10:00,76.83,76.87,76.82,76.84,46786.0,57.6618,57.6918,57.6543,57.6693,46786.0
2018-02-05 12:15:00,76.84,76.84,76.68,76.68,115092.0,57.6693,57.6693,57.5492,57.5492,115092.0
2018-02-05 12:20:00,76.69,76.69,76.62,76.64,84414.0,57.5567,57.5567,57.5042,57.5192,84414.0
2018-02-05 12:25:00,76.64,76.69,76.6,76.62,77693.0,57.5192,57.5567,57.4891,57.5042,77693.0
2018-02-05 12:30:00,76.62,76.74,76.62,76.7,78946.0,57.5042,57.5942,57.5042,57.5642,78946.0
2018-02-05 12:35:00,76.7,76.75,76.68,76.72,53664.0,57.5642,57.6017,57.5492,57.5792,53664.0
2018-02-05 12:40:00,76.72,76.77,76.69,76.7,27484.0,57.5792,57.6167,57.5567,57.5642,27484.0
2018-02-05 12:45:00,76.69,76.76,76.67,76.74,39704.0,57.5567,57.6092,57.5417,57.5942,39704.0
2018-02-05 12:50:00,76.74,76.77,76.7,76.72,35616.0,57.5942,57.6167,57.5642,57.5792,35616.0
2018-02-05 12:55:00,76.72,76.73,76.62,76.63,34083.0,57.5792,57.5867,57.5042,57.5117,34083.0
2018-02-05 13:00:00,76.63,76.63,76.38,76.39,54451.0,57.5117,57.5117,57.324,57.3315,54451.0
2018-02-05 13:05:00,76.39,76.42,76.23,76.27,63656.0,57.3315,57.3541,57.2115,57.2415,63656.0
2018-02-05 13:10:00,76.26,76.3,76.22,76.24,74092.0,57.234,57.264,57.204,57.219,74092.0
2018-02-05 13:15:00,76.24,76.28,76.14,76.15,66233.0,57.219,57.249,57.1439,57.1514,66233.0
2018-02-05 13:20:00,76.15,76.22,76.14,76.16,66784.0,57.1514,57.204,57.1439,57.1589,66784.0
2018-02-05 13:25:00,76.17,76.17,76.03,76.05,76084.0,57.1664,57.1664,57.0614,57.0764,76084.0
2018-02-05 13:30:00,76.04,76.08,75.99,76.02,62004.0,57.0689,57.0989,57.0313,57.0539,62004.0
2018-02-05 13:35:00,76.02,76.03,75.9,75.92,124258.0,57.0539,57.0614,56.9638,56.9788,124258.0
2018-02-05 13:40:00,75.92,76.01,75.9,76.0,92126.0,56.9788,57.0463,56.9638,57.0388,92126.0
2018-02-05 13:45:00,75.99,76.0,75.92,75.94,49680.0,57.0313,57.0388,56.9788,56.9938,49680.0
2018-02-05 13:50:00,75.95,76.01,75.9,75.91,49234.0,57.0013,57.0463,56.9638,56.9713,49234.0
2018-02-05 13:55:00,75.9,75.98,75.88,75.96,233876.0,56.9638,57.0238,56.9488,57.0088,233876.0
2018-02-05 14:00:00,75.96,76.04,75.95,76.01,35823.0,57.0088,57.0689,57.0013,57.0463,35823.0
2018-02-05 14:05:00,76.01,76.06,75.94,75.98,71438.0,57.0463,57.0839,56.9938,57.0238,71438.0
2018-02-05 14:10:00,75.97,76.02,75.95,75.97,73630.0,57.0163,57.0539,57.0013,57.0163,73630.0
2018-02-05 14:15:00,75.96,75.98,75.82,75.87,170158.0,57.0088,57.0238,56.9037,56.9413,170158.0
2018-02-05 14:20:00,75.86,76.01,75.85,75.92,174967.0,56.9338,57.0463,56.9263,56.9788,174967.0
2018-02-05 14:25:00,75.93,75.97,75.88,75.92,77703.0,56.9863,57.0163,56.9488,56.9788,77703.0
2018-02-05 14:30:00,75.92,75.92,75.82,75.85,153910.0,56.9788,56.9788,56.9037,56.9263,153910.0
2018-02-05 14:35:00,75.85,75.87,75.72,75.72,134138.0,56.9263,56.9413,56.8287,56.8287,134138.0
2018-02-05 14:40:00,75.72,75.73,75.52,75.55,133505.0,56.8287,56.8362,56.6786,56.7011,133505.0
2018-02-05 14:45:00,75.56,75.58,75.41,75.43,81098.0,56.7086,56.7236,56.596,56.611,81098.0
2018-02-05 14:50:00,75.42,75.5,75.34,75.44,102381.0,56.6035,56.6636,56.5435,56.6186,102381.0
2018-02-05 14:55:00,75.43,75.46,75.28,75.32,176156.0,56.611,56.6336,56.4985,56.5285,176156.0
2018-02-05 15:00:00,75.32,75.34,75.12,75.14,186689.0,56.5285,56.5435,56.3784,56.3934,186689.0
2018-02-05 15:05:00,75.15,75.19,74.78,74.82,210314.0,56.4009,56.4309,56.1232,56.1532,210314.0
2018-02-05 15:10:00,74.81,75.04,74.69,74.87,205266.0,56.1457,56.3183,56.0557,56.1908,205266.0
2018-02-05 15:15:00,74.86,75.31,74.85,75.17,207703.0,56.1833,56.521,56.1758,56.4159,207703.0
2018-02-05 15:20:00,75.16,75.52,74.98,75.5,233303.0,56.4084,56.6786,56.2733,56.6636,233303.0
2018-02-05 15:25:00,75.5,75.77,75.43,75.75,279308.0,56.6636,56.8662,56.611,56.8512,279308.0
2018-02-05 15:30:00,75.74,75.88,75.58,75.82,203780.0,56.8437,56.9488,56.7236,56.9037,203780.0
2018-02-05 15:35:00,75.8,75.89,75.74,75.79,171416.0,56.8887,56.9563,56.8437,56.8812,171416.0
2018-02-05 15:40:00,75.79,75.84,75.53,75.54,196935.0,56.8812,56.9188,56.6861,56.6936,196935.0
2018-02-05 15:45:00,75.52,75.53,75.04,75.06,179834.0,56.6786,56.6861,56.3183,56.3334,179834.0
2018-02-05 15:50:00,75.05,75.11,74.8,74.83,258667.0,56.3259,56.3709,56.1382,56.1607,258667.0
2018-02-05 15:55:00,74.81,75.0,74.76,74.79,334558.0,56.1457,56.2883,56.1082,56.1307,334558.0
2018-02-06 09:30:00,73.55,73.87,73.09,73.4,764713.0,55.2001,55.4403,54.8549,55.0875,764713.0
2018-02-06 09:35:00,73.4,74.15,73.36,74.15,460252.0,55.0875,55.6504,55.0575,55.6504,460252.0
2018-02-06 09:40:00,74.16,74.43,74.12,74.3,272400.0,55.6579,55.8605,55.6279,55.763,272400.0
2018-02-06 09:45:00,74.32,74.59,74.3,74.53,235310.0,55.778,55.9806,55.763,55.9356,235310.0
2018-02-06 09:50:00,74.52,74.85,74.41,74.84,213819.0,55.9281,56.1758,55.8455,56.1682,213819.0
2018-02-06 09:55:00,74.83,74.92,74.33,74.61,264628.0,56.1607,56.2283,55.7855,55.9956,264628.0
2018-02-06 10:00:00,74.62,74.98,74.57,74.98,96056.0,56.0031,56.2733,55.9656,56.2733,96056.0
2018-02-06 10:05:00,74.96,75.2,74.93,75.01,226532.0,56.2583,56.4384,56.2358,56.2958,226532.0
2018-02-06 10:10:00,75.02,75.1,74.7,74.75,236216.0,56.3033,56.3634,56.0632,56.1007,236216.0
2018-02-06 10:15:00,74.72,74.76,74.42,74.6,168387.0,56.0782,56.1082,55.853,55.9881,168387.0
2018-02-06 10:20:00,74.6,74.75,74.38,74.46,219610.0,55.9881,56.1007,55.823,55.8831,219610.0
2018-02-06 10:25:00,74.46,74.69,74.44,74.54,284328.0,55.8831,56.0557,55.868,55.9431,284328.0
2018-02-06 10:30:00,74.51,74.52,74.18,74.19,221260.0,55.9206,55.9281,55.6729,55.6804,221260.0
2018-02-06 10:35:00,74.19,74.19,73.92,74.02,160594.0,55.6804,55.6804,55.4778,55.5528,160594.0
2018-02-06 10:40:00,74.02,74.13,73.87,74.03,152672.0,55.5528,55.6354,55.4403,55.5603,152672.0
2018-02-06 10:45:00,74.02,74.34,74.02,74.33,130617.0,55.5528,55.793,55.5528,55.7855,130617.0
2018-02-06 10:50:00,74.32,74.61,74.21,74.6,171947.0,55.778,55.9956,55.6954,55.9881,171947.0
2018-02-06 10:55:00,74.6,74.61,74.25,74.27,84408.0,55.9881,55.9956,55.7254,55.7405,84408.0
2018-02-06 11:00:00,74.27,74.33,74.15,74.16,125203.0,55.7405,55.7855,55.6504,55.6579,125203.0
2018-02-06 11:05:00,74.14,74.22,73.92,73.97,123697.0,55.6429,55.7029,55.4778,55.5153,123697.0
2018-02-06 11:10:00,73.97,74.04,73.86,73.93,184629.0,55.5153,55.5678,55.4327,55.4853,184629.0
2018-02-06 11:15:00,73.93,74.06,73.9,74.05,108372.0,55.4853,55.5828,55.4628,55.5753,108372.0
2018-02-06 11:20:00,74.05,74.12,73.93,74.04,89538.0,55.5753,55.6279,55.4853,55.5678,89538.0
2018-02-06 11:25:00,74.03,74.04,73.89,73.96,117525.0,55.5603,55.5678,55.4553,55.5078,117525.0
2018-02-06 11:30:00,73.95,73.96,73.66,73.68,312756.0,55.5003,55.5078,55.2826,55.2977,312756.0
2018-02-06 11:35:00,73.68,73.85,73.66,73.84,110496.0,55.2977,55.4252,55.2826,55.4177,110496.0
2018-02-06 11:40:00,73.84,73.9,73.79,73.83,64103.0,55.4177,55.4628,55.3802,55.4102,64103.0
2018-02-06 11:45:00,73.83,74.01,73.83,74.0,195480.0,55.4102,55.5453,55.4102,55.5378,195480.0
2018-02-06 11:50:00,74.01,74.1,73.94,73.96,79416.0,55.5453,55.6129,55.4928,55.5078,79416.0
2018-02-06 11:55:00,73.97,73.99,73.87,73.9,65517.0,55.5153,55.5303,55.4403,55.4628,65517.0
2018-02-06 12:00:00,73.9,73.99,73.9,73.94,58859.0,55.4628,55.5303,55.4628,55.4928,58859.0
2018-02-06 12:05:00,73.94,73.99,73.88,73.94,94001.0,55.4928,55.5303,55.4478,55.4928,94001.0
2018-02-06 12:10:00,73.94,73.97,73.89,73.95,104237.0,55.4928,55.5153,55.4553,55.5003,104237.0
2018-02-06 12:15:00,73.95,74.05,73.9,73.94,72868.0,55.5003,55.5753,55.4628,55.4928,72868.0
2018-02-06 12:20:00,73.93,73.95,73.86,73.9,71342.0,55.4853,55.5003,55.4327,55.4628,71342.0
2018-02-06 12:25:00,73.9,74.06,73.88,74.06,85508.0,55.4628,55.5828,55.4478,55.5828,85508.0
2018-02-06 12:30:00,74.05,74.2,74.05,74.1,60274.0,55.5753,55.6879,55.5753,55.6129,60274.0
2018-02-06 12:35:00,74.1,74.4,73.99,74.39,83656.0,55.6129,55.838,55.5303,55.8305,83656.0
2018-02-06 12:40:00,74.39,74.41,74.22,74.23,64146.0,55.8305,55.8455,55.7029,55.7104,64146.0
2018-02-06 12:45:00,74.22,74.22,74.08,74.11,66568.0,55.7029,55.7029,55.5979,55.6204,66568.0
2018-02-06 12:50:00,74.1,74.13,74.04,74.06,70217.0,55.6129,55.6354,55.5678,55.5828,70217.0
2018-02-06 12:55:00,74.06,74.15,74.04,74.13,57062.0,55.5828,55.6504,55.5678,55.6354,57062.0
2018-02-06 13:00:00,74.13,74.13,73.9,73.94,118789.0,55.6354,55.6354,55.4628,55.4928,118789.0
2018-02-06 13:05:00,73.94,73.98,73.88,73.88,137550.0,55.4928,55.5228,55.4478,55.4478,137550.0
2018-02-06 13:10:00,73.87,73.99,73.86,73.95,114062.0,55.4403,55.5303,55.4327,55.5003,114062.0
2018-02-06 13:15:00,73.96,74.0,73.9,74.0,127438.0,55.5078,55.5378,55.4628,55.5378,127438.0
2018-02-06 13:20:00,73.99,74.02,73.85,73.86,60299.0,55.5303,55.5528,55.4252,55.4327,60299.0
2018-02-06 13:25:00,73.86,73.89,73.78,73.8,142512.0,55.4327,55.4553,55.3727,55.3877,142512.0
2018-02-06 13:30:00,73.79,73.79,73.59,73.61,147365.0,55.3802,55.3802,55.2301,55.2451,147365.0
2018-02-06 13:35:00,73.62,73.74,73.6,73.72,74320.0,55.2526,55.3427,55.2376,55.3277,74320.0
2018-02-06 13:40:00,73.72,73.79,73.65,73.67,93458.0,55.3277,55.3802,55.2751,55.2901,93458.0
2018-02-06 13:45:00,73.67,73.73,73.64,73.68,98834.0,55.2901,55.3352,55.2676,55.2977,98834.0
2018-02-06 13:50:00,73.67,73.67,73.55,73.55,88871.0,55.2901,55.2901,55.2001,55.2001,88871.0
2018-02-06 13:55:00,73.56,73.6,73.52,73.54,83645.0,55.2076,55.2376,55.1776,55.1926,83645.0
2018-02-06 14:00:00,73.53,73.56,73.47,73.51,76294.0,55.1851,55.2076,55.14,55.1701,76294.0
2018-02-06 14:05:00,73.52,73.52,73.43,73.46,64310.0,55.1776,55.1776,55.11,55.1325,64310.0
2018-02-06 14:10:00,73.47,73.58,73.46,73.53,82765.0,55.14,55.2226,55.1325,55.1851,82765.0
2018-02-06 14:15:00,73.53,73.57,73.36,73.41,113209.0,55.1851,55.2151,55.0575,55.095,113209.0
2018-02-06 14:20:00,73.4,73.41,73.31,73.32,100806.0,55.0875,55.095,55.02,55.0275,100806.0
2018-02-06 14:25:00,73.33,73.36,73.29,73.36,106347.0,55.035,55.0575,55.005,55.0575,106347.0
2018-02-06 14:30:00,73.37,73.5,73.37,73.41,99723.0,55.065,55.1626,55.065,55.095,99723.0
2018-02-06 14:35:00,73.41,73.51,73.37,73.41,174037.0,55.095,55.1701,55.065,55.095,174037.0
2018-02-06 14:40:00,73.41,73.54,73.41,73.54,108008.0,55.095,55.1926,55.095,55.1926,108008.0
2018-02-06 14:45:00,73.55,73.83,73.53,73.82,159004.0,55.2001,55.4102,55.1851,55.4027,159004.0
2018-02-06 14:50:00,73.82,74.0,73.79,74.0,153243.0,55.4027,55.5378,55.3802,55.5378,153243.0
2018-02-06 14:55:00,74.0,74.5,73.99,74.44,116634.0,55.5378,55.9131,55.5303,55.868,116634.0
2018-02-06 15:00:00,74.42,74.58,74.42,74.49,145554.0,55.853,55.9731,55.853,55.9056,145554.0
2018-02-06 15:05:00,74.5,74.84,74.48,74.82,150695.0,55.9131,56.1682,55.8981,56.1532,150695.0
2018-02-06 15:10:00,74.81,74.83,74.63,74.64,91459.0,56.1457,56.1607,56.0106,56.0181,91459.0
2018-02-06 15:15:00,74.64,74.7,74.25,74.31,174048.0,56.0181,56.0632,55.7254,55.7705,174048.0
2018-02-06 15:20:00,74.31,74.58,74.29,74.48,165625.0,55.7705,55.9731,55.7555,55.8981,165625.0
2018-02-06 15:25:00,74.48,74.67,74.48,74.66,100155.0,55.8981,56.0407,55.8981,56.0332,100155.0
2018-02-06 15:30:00,74.66,74.85,74.55,74.77,122017.0,56.0332,56.1758,55.9506,56.1157,122017.0
2018-02-06 15:35:00,74.77,74.92,74.69,74.91,109223.0,56.1157,56.2283,56.0557,56.2208,109223.0
2018-02-06 15:40:00,74.92,75.1,74.92,74.92,132739.0,56.2283,56.3634,56.2283,56.2283,132739.0
2018-02-06 15:45:00,74.92,74.94,74.64,74.65,190322.0,56.2283,56.2433,56.0181,56.0257,190322.0
2018-02-06 15:50:00,74.66,74.74,74.54,74.68,169146.0,56.0332,56.0932,55.9431,56.0482,169146.0
2018-02-06 15:55:00,74.69,74.85,74.63,74.8,424671.0,56.0557,56.1758,56.0106,56.1382,424671.0
2018-02-07 09:30:00,74.78,75.07,74.45,75.07,200513.0,56.1232,56.3409,55.8755,56.3409,200513.0
2018-02-07 09:35:00,75.06,75.52,75.0,75.48,200289.0,56.3334,56.6786,56.2883,56.6486,200289.0
2018-02-07 09:40:00,75.49,75.92,75.49,75.7,161391.0,56.6561,56.9788,56.6561,56.8137,161391.0
2018-02-07 09:45:00,75.7,75.82,75.31,75.32,102977.0,56.8137,56.9037,56.521,56.5285,102977.0
2018-02-07 09:50:00,75.31,75.58,75.2,75.56,249279.0,56.521,56.7236,56.4384,56.7086,249279.0
2018-02-07 09:55:00,75.55,75.55,75.32,75.36,140031.0,56.7011,56.7011,56.5285,56.5585,140031.0
2018-02-07 10:00:00,75.35,75.37,75.09,75.15,79420.0,56.551,56.566,56.3559,56.4009,79420.0
2018-02-07 10:05:00,75.15,75.65,75.15,75.53,122218.0,56.4009,56.7762,56.4009,56.6861,122218.0
2018-02-07 10:10:00,75.53,75.59,75.48,75.55,61292.0,56.6861,56.7311,56.6486,56.7011,61292.0
2018-02-07 10:15:00,75.55,75.82,75.48,75.76,128063.0,56.7011,56.9037,56.6486,56.8587,128063.0
2018-02-07 10:20:00,75.78,75.78,75.47,75.48,73845.0,56.8737,56.8737,56.6411,56.6486,73845.0
2018-02-07 10:25:00,75.49,75.51,75.37,75.42,92793.0,56.6561,56.6711,56.566,56.6035,92793.0
2018-02-07 10:30:00,75.41,75.42,75.23,75.25,118024.0,56.596,56.6035,56.4609,56.476,118024.0
2018-02-07 10:35:00,75.27,75.4,75.23,75.39,95287.0,56.491,56.5885,56.4609,56.581,95287.0
2018-02-07 10:40:00,75.38,75.44,75.28,75.29,60742.0,56.5735,56.6186,56.4985,56.506,60742.0
2018-02-07 10:45:00,75.28,75.49,75.27,75.49,64094.0,56.4985,56.6561,56.491,56.6561,64094.0
2018-02-07 10:50:00,75.5,75.52,75.38,75.52,68111.0,56.6636,56.6786,56.5735,56.6786,68111.0
2018-02-07 10:55:00,75.52,75.57,75.44,75.55,73548.0,56.6786,56.7161,56.6186,56.7011,73548.0
2018-02-07 11:00:00,75.56,75.6,75.49,75.53,102214.0,56.7086,56.7386,56.6561,56.6861,102214.0
2018-02-07 11:05:00,75.52,75.57,75.45,75.55,43257.0,56.6786,56.7161,56.6261,56.7011,43257.0
2018-02-07 11:10:00,75.55,75.62,75.5,75.58,59837.0,56.7011,56.7536,56.6636,56.7236,59837.0
2018-02-07 11:15:00,75.58,75.65,75.42,75.43,53779.0,56.7236,56.7762,56.6035,56.611,53779.0
2018-02-07 11:20:00,75.41,75.45,75.22,75.33,74966.0,56.596,56.6261,56.4534,56.536,74966.0
2018-02-07 11:25:00,75.32,75.35,75.25,75.27,56791.0,56.5285,56.551,56.476,56.491,56791.0
2018-02-07 11:30:00,75.26,75.31,75.16,75.25,140950.0,56.4835,56.521,56.4084,56.476,140950.0
2018-02-07 11:35:00,75.26,75.31,75.24,75.31,51239.0,56.4835,56.521,56.4685,56.521,51239.0
2018-02-07 11:40:00,75.31,75.33,75.24,75.32,50219.0,56.521,56.536,56.4685,56.5285,50219.0
2018-02-07 11:45:00,75.32,75.36,75.15,75.15,41144.0,56.5285,56.5585,56.4009,56.4009,41144.0
2018-02-07 11:50:00,75.14,75.23,75.1,75.16,70846.0,56.3934,56.4609,56.3634,56.4084,70846.0
2018-02-07 11:55:00,75.16,75.3,75.1,75.27,37853.0,56.4084,56.5135,56.3634,56.491,37853.0
2018-02-07 12:00:00,75.27,75.48,75.25,75.45,46604.0,56.491,56.6486,56.476,56.6261,46604.0
2018-02-07 12:05:00,75.44,75.46,75.33,75.33,55678.0,56.6186,56.6336,56.536,56.536,55678.0
2018-02-07 12:10:00,75.33,75.42,75.32,75.37,40494.0,56.536,56.6035,56.5285,56.566,40494.0
2018-02-07 12:15:00,75.36,75.41,75.19,75.22,45382.0,56.5585,56.596,56.4309,56.4534,45382.0
2018-02-07 12:20:00,75.23,75.24,75.15,75.2,36633.0,56.4609,56.4685,56.4009,56.4384,36633.0
2018-02-07 12:25:00,75.21,75.32,75.2,75.32,58809.0,56.4459,56.5285,56.4384,56.5285,58809.0
2018-02-07 12:30:00,75.32,75.37,75.29,75.31,85805.0,56.5285,56.566,56.506,56.521,85805.0
2018-02-07 12:35:00,75.31,75.33,75.26,75.27,47912.0,56.521,56.536,56.4835,56.491,47912.0
2018-02-07 12:40:00,75.27,75.36,75.26,75.36,33552.0,56.491,56.5585,56.4835,56.5585,33552.0
2018-02-07 12:45:00,75.35,75.41,75.25,75.28,56166.0,56.551,56.596,56.476,56.4985,56166.0
2018-02-07 12:50:00,75.28,75.37,75.28,75.28,47260.0,56.4985,56.566,56.4985,56.4985,47260.0
2018-02-07 12:55:00,75.28,75.32,75.26,75.28,38392.0,56.4985,56.5285,56.4835,56.4985,38392.0
2018-02-07 13:00:00,75.28,75.37,75.22,75.3,97843.0,56.4985,56.566,56.4534,56.5135,97843.0
2018-02-07 13:05:00,75.29,75.29,75.09,75.17,87158.0,56.506,56.506,56.3559,56.4159,87158.0
2018-02-07 13:10:00,75.18,75.21,75.0,75.03,68473.0,56.4234,56.4459,56.2883,56.3108,68473.0
2018-02-07 13:15:00,75.02,75.14,74.95,75.14,72312.0,56.3033,56.3934,56.2508,56.3934,72312.0
2018-02-07 13:20:00,75.14,75.16,74.82,74.85,101166.0,56.3934,56.4084,56.1532,56.1758,101166.0
2018-02-07 13:25:00,74.88,74.93,74.78,74.93,80432.0,56.1983,56.2358,56.1232,56.2358,80432.0
2018-02-07 13:30:00,74.92,75.03,74.89,75.0,38682.0,56.2283,56.3108,56.2058,56.2883,38682.0
2018-02-07 13:35:00,74.98,75.22,74.98,75.11,67138.0,56.2733,56.4534,56.2733,56.3709,67138.0
2018-02-07 13:40:00,75.12,75.23,75.12,75.2,26649.0,56.3784,56.4609,56.3784,56.4384,26649.0
2018-02-07 13:45:00,75.2,75.21,74.99,75.0,36551.0,56.4384,56.4459,56.2808,56.2883,36551.0
2018-02-07 13:50:00,75.01,75.02,74.87,74.9,41614.0,56.2958,56.3033,56.1908,56.2133,41614.0
2018-02-07 13:55:00,74.89,74.98,74.89,74.95,37938.0,56.2058,56.2733,56.2058,56.2508,37938.0
2018-02-07 14:00:00,74.93,74.93,74.7,74.73,49692.0,56.2358,56.2358,56.0632,56.0857,49692.0
2018-02-07 14:05:00,74.75,74.83,74.73,74.76,64571.0,56.1007,56.1607,56.0857,56.1082,64571.0
2018-02-07 14:10:00,74.76,74.93,74.76,74.89,111015.0,56.1082,56.2358,56.1082,56.2058,111015.0
2018-02-07 14:15:00,74.91,74.99,74.9,74.96,35152.0,56.2208,56.2808,56.2133,56.2583,35152.0
2018-02-07 14:20:00,74.97,75.01,74.93,74.95,41582.0,56.2658,56.2958,56.2358,56.2508,41582.0
2018-02-07 14:25:00,74.95,75.01,74.93,75.01,29608.0,56.2508,56.2958,56.2358,56.2958,29608.0
2018-02-07 14:30:00,75.02,75.03,74.96,74.96,60483.0,56.3033,56.3108,56.2583,56.2583,60483.0
2018-02-07 14:35:00,74.96,75.01,74.91,74.91,51820.0,56.2583,56.2958,56.2208,56.2208,51820.0
2018-02-07 14:40:00,74.9,74.94,74.88,74.9,52562.0,56.2133,56.2433,56.1983,56.2133,52562.0
2018-02-07 14:45:00,74.9,74.91,74.71,74.76,104007.0,56.2133,56.2208,56.0707,56.1082,104007.0
2018-02-07 14:50:00,74.74,74.81,74.67,74.8,68993.0,56.0932,56.1457,56.0407,56.1382,68993.0
2018-02-07 14:55:00,74.79,74.9,74.76,74.89,40606.0,56.1307,56.2133,56.1082,56.2058,40606.0
2018-02-07 15:00:00,74.89,75.0,74.84,74.97,80168.0,56.2058,56.2883,56.1682,56.2658,80168.0
2018-02-07 15:05:00,74.97,75.02,74.9,74.9,43505.0,56.2658,56.3033,56.2133,56.2133,43505.0
2018-02-07 15:10:00,74.9,74.97,74.85,74.97,42648.0,56.2133,56.2658,56.1758,56.2658,42648.0
2018-02-07 15:15:00,74.97,74.99,74.91,74.92,116122.0,56.2658,56.2808,56.2208,56.2283,116122.0
2018-02-07 15:20:00,74.92,75.01,74.91,74.92,169293.0,56.2283,56.2958,56.2208,56.2283,169293.0
2018-02-07 15:25:00,74.92,75.05,74.9,75.05,87878.0,56.2283,56.3259,56.2133,56.3259,87878.0
2018-02-07 15:30:00,75.04,75.05,74.92,74.98,137650.0,56.3183,56.3259,56.2283,56.2733,137650.0
2018-02-07 15:35:00,74.98,75.09,74.97,75.0,124603.0,56.2733,56.3559,56.2658,56.2883,124603.0
2018-02-07 15:40:00,74.99,75.04,74.87,74.87,176367.0,56.2808,56.3183,56.1908,56.1908,176367.0
2018-02-07 15:45:00,74.87,74.87,74.65,74.7,224300.0,56.1908,56.1908,56.0257,56.0632,224300.0
2018-02-07 15:50:00,74.69,74.78,74.55,74.55,314362.0,56.0557,56.1232,55.9506,55.9506,314362.0
2018-02-07 15:55:00,74.56,74.64,74.42,74.45,388691.0,55.9581,56.0181,55.853,55.8755,388691.0
2018-02-08 09:30:00,74.15,74.29,73.81,73.94,226143.0,55.6504,55.7555,55.3952,55.4928,226143.0
2018-02-08 09:35:00,73.91,74.53,73.89,74.38,130533.0,55.4703,55.9356,55.4553,55.823,130533.0
2018-02-08 09:40:00,74.39,74.39,74.09,74.23,135356.0,55.8305,55.8305,55.6054,55.7104,135356.0
2018-02-08 09:45:00,74.24,74.26,73.77,74.02,131546.0,55.7179,55.733,55.3652,55.5528,131546.0
2018-02-08 09:50:00,74.03,74.32,73.99,74.28,102778.0,55.5603,55.778,55.5303,55.748,102778.0
2018-02-08 09:55:00,74.3,74.34,74.08,74.15,93650.0,55.763,55.793,55.5979,55.6504,93650.0
2018-02-08 10:00:00,74.16,74.16,73.88,73.99,137422.0,55.6579,55.6579,55.4478,55.5303,137422.0
2018-02-08 10:05:00,73.98,74.31,73.96,74.29,117200.0,55.5228,55.7705,55.5078,55.7555,117200.0
2018-02-08 10:10:00,74.31,74.31,73.98,74.03,128074.0,55.7705,55.7705,55.5228,55.5603,128074.0
2018-02-08 10:15:00,74.02,74.15,73.87,73.87,84969.0,55.5528,55.6504,55.4403,55.4403,84969.0
2018-02-08 10:20:00,73.87,74.0,73.84,74.0,109458.0,55.4403,55.5378,55.4177,55.5378,109458.0
2018-02-08 10:25:00,74.0,74.03,73.84,73.86,82704.0,55.5378,55.5603,55.4177,55.4327,82704.0
2018-02-08 10:30:00,73.86,74.11,73.82,74.09,65168.0,55.4327,55.6204,55.4027,55.6054,65168.0
2018-02-08 10:35:00,74.09,74.2,73.94,74.2,188180.0,55.6054,55.6879,55.4928,55.6879,188180.0
2018-02-08 10:40:00,74.19,74.34,74.14,74.16,139623.0,55.6804,55.793,55.6429,55.6579,139623.0
2018-02-08 10:45:00,74.16,74.26,74.14,74.16,85163.0,55.6579,55.733,55.6429,55.6579,85163.0
2018-02-08 10:50:00,74.13,74.17,74.02,74.09,113048.0,55.6354,55.6654,55.5528,55.6054,113048.0
2018-02-08 10:55:00,74.09,74.5,74.07,74.44,129482.0,55.6054,55.9131,55.5904,55.868,129482.0
2018-02-08 11:00:00,74.47,74.5,74.27,74.5,136275.0,55.8906,55.9131,55.7405,55.9131,136275.0
2018-02-08 11:05:00,74.49,74.62,74.42,74.56,199836.0,55.9056,56.0031,55.853,55.9581,199836.0
2018-02-08 11:10:00,74.55,74.84,74.51,74.66,185446.0,55.9506,56.1682,55.9206,56.0332,185446.0
2018-02-08 11:15:00,74.65,74.82,74.56,74.72,135717.0,56.0257,56.1532,55.9581,56.0782,135717.0
2018-02-08 11:20:00,74.71,74.73,74.56,74.72,133714.0,56.0707,56.0857,55.9581,56.0782,133714.0
2018-02-08 11:25:00,74.72,74.79,74.63,74.74,101748.0,56.0782,56.1307,56.0106,56.0932,101748.0
2018-02-08 11:30:00,74.75,74.83,74.61,74.81,152035.0,56.1007,56.1607,55.9956,56.1457,152035.0
2018-02-08 11:35:00,74.81,74.93,74.73,74.89,87463.0,56.1457,56.2358,56.0857,56.2058,87463.0
2018-02-08 11:40:00,74.88,74.88,74.68,74.73,130667.0,56.1983,56.1983,56.0482,56.0857,130667.0
2018-02-08 11:45:00,74.73,74.76,74.56,74.61,69035.0,56.0857,56.1082,55.9581,55.9956,69035.0
2018-02-08 11:50:00,74.63,74.77,74.6,74.62,84052.0,56.0106,56.1157,55.9881,56.0031,84052.0
2018-02-08 11:55:00,74.61,74.62,74.51,74.51,93097.0,55.9956,56.0031,55.9206,55.9206,93097.0
2018-02-08 12:00:00,74.51,74.64,74.49,74.63,100677.0,55.9206,56.0181,55.9056,56.0106,100677.0
2018-02-08 12:05:00,74.62,74.65,74.49,74.54,63836.0,56.0031,56.0257,55.9056,55.9431,63836.0
2018-02-08 12:10:00,74.53,74.62,74.52,74.6,82589.0,55.9356,56.0031,55.9281,55.9881,82589.0
2018-02-08 12:15:00,74.62,74.73,74.61,74.71,51500.0,56.0031,56.0857,55.9956,56.0707,51500.0
2018-02-08 12:20:00,74.7,74.73,74.53,74.55,63103.0,56.0632,56.0857,55.9356,55.9506,63103.0
2018-02-08 12:25:00,74.55,74.55,74.32,74.35,90643.0,55.9506,55.9506,55.778,55.8005,90643.0
2018-02-08 12:30:00,74.36,74.44,74.22,74.29,100402.0,55.808,55.868,55.7029,55.7555,100402.0
2018-02-08 12:35:00,74.3,74.36,74.26,74.34,232621.0,55.763,55.808,55.733,55.793,232621.0
2018-02-08 12:40:00,74.35,74.58,74.33,74.46,110583.0,55.8005,55.9731,55.7855,55.8831,110583.0
2018-02-08 12:45:00,74.46,74.49,74.3,74.36,98237.0,55.8831,55.9056,55.763,55.808,98237.0
2018-02-08 12:50:00,74.35,74.35,74.15,74.18,62750.0,55.8005,55.8005,55.6504,55.6729,62750.0
2018-02-08 12:55:00,74.19,74.37,74.08,74.35,96896.0,55.6804,55.8155,55.5979,55.8005,96896.0
2018-02-08 13:00:00,74.35,74.35,74.12,74.14,90350.0,55.8005,55.8005,55.6279,55.6429,90350.0
2018-02-08 13:05:00,74.14,74.26,74.01,74.18,97753.0,55.6429,55.733,55.5453,55.6729,97753.0
2018-02-08 13:10:00,74.18,74.24,74.12,74.15,111539.0,55.6729,55.7179,55.6279,55.6504,111539.0
2018-02-08 13:15:00,74.14,74.31,74.14,74.19,107838.0,55.6429,55.7705,55.6429,55.6804,107838.0
2018-02-08 13:20:00,74.17,74.28,74.12,74.15,107942.0,55.6654,55.748,55.6279,55.6504,107942.0
2018-02-08 13:25:00,74.16,74.16,73.87,73.87,132788.0,55.6579,55.6579,55.4403,55.4403,132788.0
2018-02-08 13:30:00,73.86,73.95,73.82,73.9,91607.0,55.4327,55.5003,55.4027,55.4628,91607.0
2018-02-08 13:35:00,73.92,74.06,73.92,74.06,79071.0,55.4778,55.5828,55.4778,55.5828,79071.0
2018-02-08 13:40:00,74.07,74.07,73.86,73.91,122622.0,55.5904,55.5904,55.4327,55.4703,122622.0
2018-02-08 13:45:00,73.91,73.91,73.64,73.7,126402.0,55.4703,55.4703,55.2676,55.3127,126402.0
2018-02-08 13:50:00,73.71,73.78,73.63,73.75,53616.0,55.3202,55.3727,55.2601,55.3502,53616.0
2018-02-08 13:55:00,73.76,73.77,73.61,73.73,213568.0,55.3577,55.3652,55.2451,55.3352,213568.0
2018-02-08 14:00:00,73.72,73.74,73.62,73.62,106068.0,55.3277,55.3427,55.2526,55.2526,106068.0
2018-02-08 14:05:00,73.63,73.7,73.63,73.67,62421.0,55.2601,55.3127,55.2601,55.2901,62421.0
2018-02-08 14:10:00,73.68,73.72,73.62,73.66,83567.0,55.2977,55.3277,55.2526,55.2826,83567.0
2018-02-08 14:15:00,73.66,73.77,73.61,73.72,79837.0,55.2826,55.3652,55.2451,55.3277,79837.0
2018-02-08 14:20:00,73.72,73.75,73.62,73.65,99363.0,55.3277,55.3502,55.2526,55.2751,99363.0
2018-02-08 14:25:00,73.66,73.66,73.54,73.57,72193.0,55.2826,55.2826,55.1926,55.2151,72193.0
2018-02-08 14:30:00,73.56,73.58,73.45,73.53,91076.0,55.2076,55.2226,55.125,55.1851,91076.0
2018-02-08 14:35:00,73.53,73.66,73.46,73.66,111401.0,55.1851,55.2826,55.1325,55.2826,111401.0
2018-02-08 14:40:00,73.65,73.65,73.54,73.55,96846.0,55.2751,55.2751,55.1926,55.2001,96846.0
2018-02-08 14:45:00,73.54,73.66,73.51,73.55,81535.0,55.1926,55.2826,55.1701,55.2001,81535.0
2018-02-08 14:50:00,73.55,73.56,73.38,73.4,123797.0,55.2001,55.2076,55.0725,55.0875,123797.0
2018-02-08 14:55:00,73.4,73.45,73.3,73.4,99073.0,55.0875,55.125,55.0125,55.0875,99073.0
2018-02-08 15:00:00,73.41,73.55,73.35,73.53,99813.0,55.095,55.2001,55.05,55.1851,99813.0
2018-02-08 15:05:00,73.53,73.54,73.22,73.22,95521.0,55.1851,55.1926,54.9524,54.9524,95521.0
2018-02-08 15:10:00,73.23,73.28,73.16,73.22,437121.0,54.9599,54.9975,54.9074,54.9524,437121.0
2018-02-08 15:15:00,73.22,73.28,73.08,73.1,86616.0,54.9524,54.9975,54.8473,54.8624,86616.0
2018-02-08 15:20:00,73.1,73.22,73.05,73.12,147012.0,54.8624,54.9524,54.8248,54.8774,147012.0
2018-02-08 15:25:00,73.12,73.33,73.12,73.13,125679.0,54.8774,55.035,54.8774,54.8849,125679.0
2018-02-08 15:30:00,73.12,73.2,73.01,73.03,178253.0,54.8774,54.9374,54.7948,54.8098,178253.0
2018-02-08 15:35:00,73.03,73.06,72.81,72.83,148777.0,54.8098,54.8323,54.6447,54.6597,148777.0
2018-02-08 15:40:00,72.82,73.03,72.72,73.03,198280.0,54.6522,54.8098,54.5772,54.8098,198280.0
2018-02-08 15:45:00,73.01,73.01,72.58,72.68,328821.0,54.7948,54.7948,54.4721,54.5471,328821.0
2018-02-08 15:50:00,72.67,72.68,72.5,72.61,250661.0,54.5396,54.5471,54.4121,54.4946,250661.0
2018-02-08 15:55:00,72.62,72.67,72.29,72.32,823706.0,54.5021,54.5396,54.2544,54.277,823706.0
2018-02-09 09:30:00,72.79,72.86,72.3,72.43,288820.0,54.6297,54.6822,54.2619,54.3595,288820.0
2018-02-09 09:35:00,72.44,72.7,72.26,72.55,162201.0,54.367,54.5622,54.2319,54.4496,162201.0
2018-02-09 09:40:00,72.57,72.95,72.45,72.92,365294.0,54.4646,54.7498,54.3745,54.7273,365294.0
2018-02-09 09:45:00,72.91,73.21,72.83,73.04,160609.0,54.7198,54.9449,54.6597,54.8173,160609.0
2018-02-09 09:50:00,73.04,73.28,72.99,73.19,166983.0,54.8173,54.9975,54.7798,54.9299,166983.0
2018-02-09 09:55:00,73.2,73.41,73.15,73.28,165681.0,54.9374,55.095,54.8999,54.9975,165681.0
2018-02-09 10:00:00,73.28,73.6,73.23,73.48,186042.0,54.9975,55.2376,54.9599,55.1476,186042.0
2018-02-09 10:05:00,73.48,73.51,73.24,73.37,169049.0,55.1476,55.1701,54.9674,55.065,169049.0
2018-02-09 10:10:00,73.36,73.36,73.25,73.25,203025.0,55.0575,55.0575,54.9749,54.9749,203025.0
2018-02-09 10:15:00,73.25,73.31,73.13,73.26,171881.0,54.9749,55.02,54.8849,54.9824,171881.0
2018-02-09 10:20:00,73.26,73.27,73.08,73.1,195921.0,54.9824,54.9899,54.8473,54.8624,195921.0
2018-02-09 10:25:00,73.1,73.22,73.05,73.09,186923.0,54.8624,54.9524,54.8248,54.8549,186923.0
2018-02-09 10:30:00,73.06,73.16,73.03,73.06,133282.0,54.8323,54.9074,54.8098,54.8323,133282.0
2018-02-09 10:35:00,73.06,73.08,72.84,72.85,229187.0,54.8323,54.8473,54.6672,54.6747,229187.0
2018-02-09 10:40:00,72.86,72.86,72.63,72.63,149323.0,54.6822,54.6822,54.5096,54.5096,149323.0
2018-02-09 10:45:00,72.62,72.71,72.46,72.51,140915.0,54.5021,54.5697,54.382,54.4196,140915.0
2018-02-09 10:50:00,72.51,72.87,72.47,72.82,250089.0,54.4196,54.6897,54.3895,54.6522,250089.0
2018-02-09 10:55:00,72.83,72.88,72.65,72.73,235675.0,54.6597,54.6972,54.5246,54.5847,235675.0
2018-02-09 11:00:00,72.73,72.95,72.71,72.86,94666.0,54.5847,54.7498,54.5697,54.6822,94666.0
2018-02-09 11:05:00,72.85,72.92,72.8,72.83,73017.0,54.6747,54.7273,54.6372,54.6597,73017.0
2018-02-09 11:10:00,72.82,72.93,72.79,72.92,162849.0,54.6522,54.7348,54.6297,54.7273,162849.0
2018-02-09 11:15:00,72.92,72.93,72.81,72.91,215844.0,54.7273,54.7348,54.6447,54.7198,215844.0
2018-02-09 11:20:00,72.92,73.01,72.88,72.89,150767.0,54.7273,54.7948,54.6972,54.7048,150767.0
2018-02-09 11:25:00,72.88,72.9,72.78,72.87,107978.0,54.6972,54.7123,54.6222,54.6897,107978.0
2018-02-09 11:30:00,72.87,72.92,72.82,72.9,105662.0,54.6897,54.7273,54.6522,54.7123,105662.0
2018-02-09 11:35:00,72.9,72.91,72.78,72.79,175960.0,54.7123,54.7198,54.6222,54.6297,175960.0
2018-02-09 11:40:00,72.78,72.78,72.68,72.7,50692.0,54.6222,54.6222,54.5471,54.5622,50692.0
2018-02-09 11:45:00,72.7,72.74,72.64,72.65,93800.0,54.5622,54.5922,54.5171,54.5246,93800.0
2018-02-09 11:50:00,72.65,72.7,72.59,72.61,71206.0,54.5246,54.5622,54.4796,54.4946,71206.0
2018-02-09 11:55:00,72.63,72.87,72.62,72.66,130630.0,54.5096,54.6897,54.5021,54.5321,130630.0
2018-02-09 12:00:00,72.69,72.73,72.62,72.63,74103.0,54.5546,54.5847,54.5021,54.5096,74103.0
2018-02-09 12:05:00,72.64,72.66,72.43,72.44,104923.0,54.5171,54.5321,54.3595,54.367,104923.0
2018-02-09 12:10:00,72.45,72.66,72.43,72.56,124571.0,54.3745,54.5321,54.3595,54.4571,124571.0
2018-02-09 12:15:00,72.56,72.73,72.55,72.65,231308.0,54.4571,54.5847,54.4496,54.5246,231308.0
2018-02-09 12:20:00,72.66,72.8,72.62,72.72,127887.0,54.5321,54.6372,54.5021,54.5772,127887.0
2018-02-09 12:25:00,72.73,72.76,72.54,72.58,93663.0,54.5847,54.6072,54.4421,54.4721,93663.0
2018-02-09 12:30:00,72.57,72.67,72.57,72.58,98882.0,54.4646,54.5396,54.4646,54.4721,98882.0
2018-02-09 12:35:00,72.59,72.61,72.49,72.53,102081.0,54.4796,54.4946,54.4045,54.4346,102081.0
2018-02-09 12:40:00,72.52,72.59,72.48,72.57,51187.0,54.4271,54.4796,54.397,54.4646,51187.0
2018-02-09 12:45:00,72.57,72.66,72.57,72.58,63276.0,54.4646,54.5321,54.4646,54.4721,63276.0
2018-02-09 12:50:00,72.58,72.72,72.57,72.7,101629.0,54.4721,54.5772,54.4646,54.5622,101629.0
2018-02-09 12:55:00,72.7,72.78,72.64,72.77,105755.0,54.5622,54.6222,54.5171,54.6147,105755.0
2018-02-09 13:00:00,72.77,72.77,72.53,72.53,141554.0,54.6147,54.6147,54.4346,54.4346,141554.0
2018-02-09 13:05:00,72.53,72.59,72.51,72.52,108700.0,54.4346,54.4796,54.4196,54.4271,108700.0
2018-02-09 13:10:00,72.51,72.53,72.24,72.31,76338.0,54.4196,54.4346,54.2169,54.2695,76338.0
2018-02-09 13:15:00,72.31,72.44,72.3,72.43,112848.0,54.2695,54.367,54.2619,54.3595,112848.0
2018-02-09 13:20:00,72.42,72.44,72.19,72.21,81054.0,54.352,54.367,54.1794,54.1944,81054.0
2018-02-09 13:25:00,72.21,72.37,72.2,72.34,180014.0,54.1944,54.3145,54.1869,54.292,180014.0
2018-02-09 13:30:00,72.34,72.43,72.27,72.28,68017.0,54.292,54.3595,54.2394,54.2469,68017.0
2018-02-09 13:35:00,72.29,72.31,72.05,72.16,98745.0,54.2544,54.2695,54.0743,54.1569,98745.0
2018-02-09 13:40:00,72.16,72.26,72.12,72.21,106840.0,54.1569,54.2319,54.1269,54.1944,106840.0
2018-02-09 13:45:00,72.21,72.35,72.2,72.34,143023.0,54.1944,54.2995,54.1869,54.292,143023.0
2018-02-09 13:50:00,72.35,72.48,72.33,72.44,242783.0,54.2995,54.397,54.2845,54.367,242783.0
2018-02-09 13:55:00,72.44,72.67,72.43,72.44,187052.0,54.367,54.5396,54.3595,54.367,187052.0
2018-02-09 14:00:00,72.43,72.84,72.41,72.72,137294.0,54.3595,54.6672,54.3445,54.5772,137294.0
2018-02-09 14:05:00,72.69,72.83,72.62,72.83,92803.0,54.5546,54.6597,54.5021,54.6597,92803.0
2018-02-09 14:10:00,72.83,73.05,72.78,72.92,131673.0,54.6597,54.8248,54.6222,54.7273,131673.0
2018-02-09 14:15:00,72.94,73.22,72.89,73.17,104721.0,54.7423,54.9524,54.7048,54.9149,104721.0
2018-02-09 14:20:00,73.19,73.41,73.14,73.4,104332.0,54.9299,55.095,54.8924,55.0875,104332.0
2018-02-09 14:25:00,73.41,73.53,73.25,73.28,135080.0,55.095,55.1851,54.9749,54.9975,135080.0
2018-02-09 14:30:00,73.28,73.42,73.22,73.22,100331.0,54.9975,55.1025,54.9524,54.9524,100331.0
2018-02-09 14:35:00,73.21,73.42,73.17,73.37,111826.0,54.9449,55.1025,54.9149,55.065,111826.0
2018-02-09 14:40:00,73.36,73.45,73.27,73.38,139294.0,55.0575,55.125,54.9899,55.0725,139294.0
2018-02-09 14:45:00,73.37,73.46,73.24,73.3,113508.0,55.065,55.1325,54.9674,55.0125,113508.0
2018-02-09 14:50:00,73.3,73.41,73.26,73.28,209478.0,55.0125,55.095,54.9824,54.9975,209478.0
2018-02-09 14:55:00,73.28,73.28,73.0,73.04,95566.0,54.9975,54.9975,54.7873,54.8173,95566.0
2018-02-09 15:00:00,73.03,73.08,72.92,73.0,135220.0,54.8098,54.8473,54.7273,54.7873,135220.0
2018-02-09 15:05:00,72.99,73.04,72.72,72.83,115067.0,54.7798,54.8173,54.5772,54.6597,115067.0
2018-02-09 15:10:00,72.82,72.88,72.73,72.87,94286.0,54.6522,54.6972,54.5847,54.6897,94286.0
2018-02-09 15:15:00,72.88,73.11,72.87,73.09,85997.0,54.6972,54.8699,54.6897,54.8549,85997.0
2018-02-09 15:20:00,73.1,73.29,73.1,73.19,143707.0,54.8624,55.005,54.8624,54.9299,143707.0
2018-02-09 15:25:00,73.18,73.34,73.1,73.23,164763.0,54.9224,55.0425,54.8624,54.9599,164763.0
2018-02-09 15:30:00,73.25,73.47,73.21,73.44,182434.0,54.9749,55.14,54.9449,55.1175,182434.0
2018-02-09 15:35:00,73.44,73.53,73.3,73.49,236040.0,55.1175,55.1851,55.0125,55.1551,236040.0
2018-02-09 15:40:00,73.49,73.9,73.47,73.88,140724.0,55.1551,55.4628,55.14,55.4478,140724.0
2018-02-09 15:45:00,73.89,74.54,73.89,74.32,257796.0,55.4553,55.9431,55.4553,55.778,257796.0
2018-02-09 15:50:00,74.32,74.74,74.32,74.52,274345.0,55.778,56.0932,55.778,55.9281,274345.0
2018-02-09 15:55:00,74.51,74.52,74.02,74.16,679551.0,55.9206,55.9281,55.5528,55.6579,679551.0
2018-02-12 09:30:00,74.59,74.63,74.11,74.16,255787.0,55.9806,56.0106,55.6204,55.6579,255787.0
2018-02-12 09:35:00,74.15,74.23,73.5,73.6,291964.0,55.6504,55.7104,55.1626,55.2376,291964.0
2018-02-12 09:40:00,73.59,73.66,73.47,73.54,160365.0,55.2301,55.2826,55.14,55.1926,160365.0
2018-02-12 09:45:00,73.53,73.53,73.19,73.3,218469.0,55.1851,55.1851,54.9299,55.0125,218469.0
2018-02-12 09:50:00,73.31,73.42,73.19,73.22,199812.0,55.02,55.1025,54.9299,54.9524,199812.0
2018-02-12 09:55:00,73.24,73.27,72.89,73.02,132562.0,54.9674,54.9899,54.7048,54.8023,132562.0
2018-02-12 10:00:00,73.03,73.22,73.02,73.03,744487.0,54.8098,54.9524,54.8023,54.8098,744487.0
2018-02-12 10:05:00,73.04,73.07,72.66,72.67,186875.0,54.8173,54.8398,54.5321,54.5396,186875.0
2018-02-12 10:10:00,72.68,72.72,72.53,72.68,221748.0,54.5471,54.5772,54.4346,54.5471,221748.0
2018-02-12 10:15:00,72.68,72.7,72.42,72.43,241974.0,54.5471,54.5622,54.352,54.3595,241974.0
2018-02-12 10:20:00,72.42,72.67,72.37,72.49,222414.0,54.352,54.5396,54.3145,54.4045,222414.0
2018-02-12 10:25:00,72.48,72.73,72.36,72.69,183489.0,54.397,54.5847,54.307,54.5546,183489.0
2018-02-12 10:30:00,72.69,72.73,72.54,72.73,132576.0,54.5546,54.5847,54.4421,54.5847,132576.0
2018-02-12 10:35:00,72.72,72.79,72.65,72.74,199853.0,54.5772,54.6297,54.5246,54.5922,199853.0
2018-02-12 10:40:00,72.75,72.75,72.6,72.66,92129.0,54.5997,54.5997,54.4871,54.5321,92129.0
2018-02-12 10:45:00,72.66,72.81,72.63,72.73,121863.0,54.5321,54.6447,54.5096,54.5847,121863.0
2018-02-12 10:50:00,72.73,72.78,72.62,72.63,194795.0,54.5847,54.6222,54.5021,54.5096,194795.0
2018-02-12 10:55:00,72.63,72.69,72.48,72.63,136900.0,54.5096,54.5546,54.397,54.5096,136900.0
2018-02-12 11:00:00,72.62,72.67,72.42,72.5,218099.0,54.5021,54.5396,54.352,54.4121,218099.0
2018-02-12 11:05:00,72.49,72.54,72.37,72.38,160807.0,54.4045,54.4421,54.3145,54.322,160807.0
2018-02-12 11:10:00,72.39,72.48,72.23,72.45,136427.0,54.3295,54.397,54.2094,54.3745,136427.0
2018-02-12 11:15:00,72.45,72.49,72.19,72.23,144615.0,54.3745,54.4045,54.1794,54.2094,144615.0
2018-02-12 11:20:00,72.23,72.31,72.18,72.3,156968.0,54.2094,54.2695,54.1719,54.2619,156968.0
2018-02-12 11:25:00,72.31,72.34,72.2,72.29,113902.0,54.2695,54.292,54.1869,54.2544,113902.0
2018-02-12 11:30:00,72.28,72.29,72.1,72.15,193953.0,54.2469,54.2544,54.1118,54.1494,193953.0
2018-02-12 11:35:00,72.15,72.28,72.11,72.27,114324.0,54.1494,54.2469,54.1194,54.2394,114324.0
2018-02-12 11:40:00,72.27,72.36,72.26,72.34,136942.0,54.2394,54.307,54.2319,54.292,136942.0
2018-02-12 11:45:00,72.34,72.46,72.31,72.46,79731.0,54.292,54.382,54.2695,54.382,79731.0
2018-02-12 11:50:00,72.46,72.62,72.45,72.61,78929.0,54.382,54.5021,54.3745,54.4946,78929.0
2018-02-12 11:55:00,72.61,72.75,72.57,72.73,73089.0,54.4946,54.5997,54.4646,54.5847,73089.0
2018-02-12 12:00:00,72.74,72.93,72.69,72.91,150029.0,54.5922,54.7348,54.5546,54.7198,150029.0
2018-02-12 12:05:00,72.91,73.17,72.9,73.17,88348.0,54.7198,54.9149,54.7123,54.9149,88348.0
2018-02-12 12:10:00,73.17,73.41,73.14,73.4,113605.0,54.9149,55.095,54.8924,55.0875,113605.0
2018-02-12 12:15:00,73.39,73.53,73.33,73.38,178135.0,55.08,55.1851,55.035,55.0725,178135.0
2018-02-12 12:20:00,73.39,73.45,73.25,73.43,127695.0,55.08,55.125,54.9749,55.11,127695.0
2018-02-12 12:25:00,73.43,73.53,73.37,73.43,66920.0,55.11,55.1851,55.065,55.11,66920.0
2018-02-12 12:30:00,73.43,73.58,73.39,73.56,114940.0,55.11,55.2226,55.08,55.2076,114940.0
2018-02-12 12:35:00,73.56,73.73,73.53,73.72,96604.0,55.2076,55.3352,55.1851,55.3277,96604.0
2018-02-12 12:40:00,73.73,73.74,73.6,73.61,60480.0,55.3352,55.3427,55.2376,55.2451,60480.0
2018-02-12 12:45:00,73.62,73.68,73.57,73.62,94099.0,55.2526,55.2977,55.2151,55.2526,94099.0
2018-02-12 12:50:00,73.62,73.78,73.62,73.77,79866.0,55.2526,55.3727,55.2526,55.3652,79866.0
2018-02-12 12:55:00,73.78,73.8,73.68,73.69,31642.0,55.3727,55.3877,55.2977,55.3052,31642.0
2018-02-12 13:00:00,73.71,73.74,73.65,73.72,47064.0,55.3202,55.3427,55.2751,55.3277,47064.0
2018-02-12 13:05:00,73.72,73.72,73.52,73.55,52331.0,55.3277,55.3277,55.1776,55.2001,52331.0
2018-02-12 13:10:00,73.55,73.69,73.51,73.69,77284.0,55.2001,55.3052,55.1701,55.3052,77284.0
2018-02-12 13:15:00,73.69,73.74,73.66,73.68,40671.0,55.3052,55.3427,55.2826,55.2977,40671.0
2018-02-12 13:20:00,73.69,73.75,73.59,73.7,58059.0,55.3052,55.3502,55.2301,55.3127,58059.0
2018-02-12 13:25:00,73.71,73.76,73.68,73.73,35236.0,55.3202,55.3577,55.2977,55.3352,35236.0
2018-02-12 13:30:00,73.73,73.75,73.63,73.65,41243.0,55.3352,55.3502,55.2601,55.2751,41243.0
2018-02-12 13:35:00,73.64,73.67,73.55,73.59,60367.0,55.2676,55.2901,55.2001,55.2301,60367.0
2018-02-12 13:40:00,73.6,73.61,73.54,73.6,26545.0,55.2376,55.2451,55.1926,55.2376,26545.0
2018-02-12 13:45:00,73.6,73.61,73.52,73.53,62777.0,55.2376,55.2451,55.1776,55.1851,62777.0
2018-02-12 13:50:00,73.53,73.69,73.5,73.69,63631.0,55.1851,55.3052,55.1626,55.3052,63631.0
2018-02-12 13:55:00,73.69,73.81,73.66,73.7,51190.0,55.3052,55.3952,55.2826,55.3127,51190.0
2018-02-12 14:00:00,73.7,73.74,73.68,73.72,33224.0,55.3127,55.3427,55.2977,55.3277,33224.0
2018-02-12 14:05:00,73.72,73.87,73.72,73.79,36041.0,55.3277,55.4403,55.3277,55.3802,36041.0
2018-02-12 14:10:00,73.79,73.9,73.79,73.86,37975.0,55.3802,55.4628,55.3802,55.4327,37975.0
2018-02-12 14:15:00,73.88,73.9,73.81,73.86,55070.0,55.4478,55.4628,55.3952,55.4327,55070.0
2018-02-12 14:20:00,73.86,74.03,73.86,73.94,47669.0,55.4327,55.5603,55.4327,55.4928,47669.0
2018-02-12 14:25:00,73.93,74.03,73.92,74.02,34246.0,55.4853,55.5603,55.4778,55.5528,34246.0
2018-02-12 14:30:00,74.02,74.11,74.02,74.05,86889.0,55.5528,55.6204,55.5528,55.5753,86889.0
2018-02-12 14:35:00,74.05,74.08,73.99,74.02,46723.0,55.5753,55.5979,55.5303,55.5528,46723.0
2018-02-12 14:40:00,74.02,74.11,73.95,73.95,55460.0,55.5528,55.6204,55.5003,55.5003,55460.0
2018-02-12 14:45:00,73.95,74.01,73.89,73.9,84122.0,55.5003,55.5453,55.4553,55.4628,84122.0
2018-02-12 14:50:00,73.9,74.03,73.82,74.03,74995.0,55.4628,55.5603,55.4027,55.5603,74995.0
2018-02-12 14:55:00,74.02,74.04,73.96,74.02,57782.0,55.5528,55.5678,55.5078,55.5528,57782.0
2018-02-12 15:00:00,74.03,74.15,74.02,74.15,79977.0,55.5603,55.6504,55.5528,55.6504,79977.0
2018-02-12 15:05:00,74.15,74.26,74.14,74.24,65716.0,55.6504,55.733,55.6429,55.7179,65716.0
2018-02-12 15:10:00,74.23,74.38,74.17,74.36,96539.0,55.7104,55.823,55.6654,55.808,96539.0
2018-02-12 15:15:00,74.35,74.37,74.26,74.34,85844.0,55.8005,55.8155,55.733,55.793,85844.0
2018-02-12 15:20:00,74.34,74.38,74.23,74.23,94198.0,55.793,55.823,55.7104,55.7104,94198.0
2018-02-12 15:25:00,74.22,74.25,74.08,74.19,40711.0,55.7029,55.7254,55.5979,55.6804,40711.0
2018-02-12 15:30:00,74.2,74.39,74.19,74.38,118304.0,55.6879,55.8305,55.6804,55.823,118304.0
2018-02-12 15:35:00,74.38,74.4,74.22,74.34,81262.0,55.823,55.838,55.7029,55.793,81262.0
2018-02-12 15:40:00,74.36,74.48,74.32,74.48,131600.0,55.808,55.8981,55.778,55.8981,131600.0
2018-02-12 15:45:00,74.47,74.47,73.86,73.99,296282.0,55.8906,55.8906,55.4327,55.5303,296282.0
2018-02-12 15:50:00,73.99,74.24,73.97,74.18,199256.0,55.5303,55.7179,55.5153,55.6729,199256.0
2018-02-12 15:55:00,74.17,74.28,74.15,74.21,227817.0,55.6654,55.748,55.6504,55.6954,227817.0
2018-02-13 09:30:00,74.01,74.33,73.91,73.91,243673.0,55.5453,55.7855,55.4703,55.4703,243673.0
2018-02-13 09:35:00,73.9,74.29,73.87,74.25,227402.0,55.4628,55.7555,55.4403,55.7254,227402.0
2018-02-13 09:40:00,74.23,74.32,73.94,74.24,323493.0,55.7104,55.778,55.4928,55.7179,323493.0
2018-02-13 09:45:00,74.23,74.35,74.11,74.11,245221.0,55.7104,55.8005,55.6204,55.6204,245221.0
2018-02-13 09:50:00,74.11,74.23,73.93,74.01,164538.0,55.6204,55.7104,55.4853,55.5453,164538.0
2018-02-13 09:55:00,74.02,74.07,73.82,74.06,125462.0,55.5528,55.5904,55.4027,55.5828,125462.0
2018-02-13 10:00:00,74.06,74.15,73.86,73.91,141988.0,55.5828,55.6504,55.4327,55.4703,141988.0
2018-02-13 10:05:00,73.92,73.94,73.69,73.75,150917.0,55.4778,55.4928,55.3052,55.3502,150917.0
2018-02-13 10:10:00,73.74,73.8,73.68,73.74,109286.0,55.3427,55.3877,55.2977,55.3427,109286.0
2018-02-13 10:15:00,73.74,73.74,73.55,73.71,94919.0,55.3427,55.3427,55.2001,55.3202,94919.0
2018-02-13 10:20:00,73.71,73.85,73.69,73.76,81383.0,55.3202,55.4252,55.3052,55.3577,81383.0
2018-02-13 10:25:00,73.76,73.77,73.63,73.63,108943.0,55.3577,55.3652,55.2601,55.2601,108943.0
2018-02-13 10:30:00,73.62,73.63,73.52,73.57,107794.0,55.2526,55.2601,55.1776,55.2151,107794.0
2018-02-13 10:35:00,73.57,74.0,73.56,74.0,130924.0,55.2151,55.5378,55.2076,55.5378,130924.0
2018-02-13 10:40:00,74.0,74.13,73.95,73.95,78382.0,55.5378,55.6354,55.5003,55.5003,78382.0
2018-02-13 10:45:00,73.95,74.13,73.93,74.08,89862.0,55.5003,55.6354,55.4853,55.5979,89862.0
2018-02-13 10:50:00,74.07,74.07,73.98,74.02,60131.0,55.5904,55.5904,55.5228,55.5528,60131.0
2018-02-13 10:55:00,74.03,74.14,73.99,74.13,67750.0,55.5603,55.6429,55.5303,55.6354,67750.0
2018-02-13 11:00:00,74.13,74.13,73.89,73.9,97207.0,55.6354,55.6354,55.4553,55.4628,97207.0
2018-02-13 11:05:00,73.9,73.9,73.78,73.79,92322.0,55.4628,55.4628,55.3727,55.3802,92322.0
2018-02-13 11:10:00,73.78,73.87,73.75,73.87,90751.0,55.3727,55.4403,55.3502,55.4403,90751.0
2018-02-13 11:15:00,73.87,73.87,73.76,73.87,89964.0,55.4403,55.4403,55.3577,55.4403,89964.0
2018-02-13 11:20:00,73.86,73.96,73.76,73.96,80773.0,55.4327,55.5078,55.3577,55.5078,80773.0
2018-02-13 11:25:00,73.96,73.97,73.79,73.81,87450.0,55.5078,55.5153,55.3802,55.3952,87450.0
2018-02-13 11:30:00,73.81,73.88,73.77,73.78,69423.0,55.3952,55.4478,55.3652,55.3727,69423.0
2018-02-13 11:35:00,73.78,73.81,73.69,73.77,84552.0,55.3727,55.3952,55.3052,55.3652,84552.0
2018-02-13 11:40:00,73.77,73.85,73.7,73.85,112659.0,55.3652,55.4252,55.3127,55.4252,112659.0
2018-02-13 11:45:00,73.85,73.88,73.75,73.75,80260.0,55.4252,55.4478,55.3502,55.3502,80260.0
2018-02-13 11:50:00,73.75,73.79,73.65,73.76,80911.0,55.3502,55.3802,55.2751,55.3577,80911.0
2018-02-13 11:55:00,73.75,73.79,73.69,73.69,39361.0,55.3502,55.3802,55.3052,55.3052,39361.0
2018-02-13 12:00:00,73.7,73.7,73.59,73.62,52952.0,55.3127,55.3127,55.2301,55.2526,52952.0
2018-02-13 12:05:00,73.61,73.65,73.56,73.61,290710.0,55.2451,55.2751,55.2076,55.2451,290710.0
2018-02-13 12:10:00,73.62,73.73,73.61,73.73,74803.0,55.2526,55.3352,55.2451,55.3352,74803.0
2018-02-13 12:15:00,73.74,73.82,73.72,73.75,64272.0,55.3427,55.4027,55.3277,55.3502,64272.0
2018-02-13 12:20:00,73.75,73.82,73.73,73.8,63419.0,55.3502,55.4027,55.3352,55.3877,63419.0
2018-02-13 12:25:00,73.8,73.96,73.79,73.91,53776.0,55.3877,55.5078,55.3802,55.4703,53776.0
2018-02-13 12:30:00,73.91,73.94,73.88,73.9,47884.0,55.4703,55.4928,55.4478,55.4628,47884.0
2018-02-13 12:35:00,73.9,74.03,73.9,74.03,50423.0,55.4628,55.5603,55.4628,55.5603,50423.0
2018-02-13 12:40:00,74.03,74.1,74.01,74.05,77890.0,55.5603,55.6129,55.5453,55.5753,77890.0
2018-02-13 12:45:00,74.05,74.06,73.98,74.01,67768.0,55.5753,55.5828,55.5228,55.5453,67768.0
2018-02-13 12:50:00,74.01,74.09,74.01,74.06,30443.0,55.5453,55.6054,55.5453,55.5828,30443.0
2018-02-13 12:55:00,74.06,74.07,73.99,74.02,72392.0,55.5828,55.5904,55.5303,55.5528,72392.0
2018-02-13 13:00:00,74.02,74.05,73.99,73.99,71432.0,55.5528,55.5753,55.5303,55.5303,71432.0
2018-02-13 13:05:00,73.99,74.1,73.97,74.09,66788.0,55.5303,55.6129,55.5153,55.6054,66788.0
2018-02-13 13:10:00,74.09,74.14,74.05,74.14,66740.0,55.6054,55.6429,55.5753,55.6429,66740.0
2018-02-13 13:15:00,74.14,74.26,74.13,74.24,77459.0,55.6429,55.733,55.6354,55.7179,77459.0
2018-02-13 13:20:00,74.26,74.33,74.25,74.3,55848.0,55.733,55.7855,55.7254,55.763,55848.0
2018-02-13 13:25:00,74.31,74.31,74.19,74.2,64414.0,55.7705,55.7705,55.6804,55.6879,64414.0
2018-02-13 13:30:00,74.2,74.22,74.12,74.21,62883.0,55.6879,55.7029,55.6279,55.6954,62883.0
2018-02-13 13:35:00,74.22,74.35,74.2,74.33,54990.0,55.7029,55.8005,55.6879,55.7855,54990.0
2018-02-13 13:40:00,74.33,74.39,74.28,74.34,36825.0,55.7855,55.8305,55.748,55.793,36825.0
2018-02-13 13:45:00,74.34,74.36,74.27,74.27,43508.0,55.793,55.808,55.7405,55.7405,43508.0
2018-02-13 13:50:00,74.27,74.31,74.21,74.28,66766.0,55.7405,55.7705,55.6954,55.748,66766.0
2018-02-13 13:55:00,74.27,74.28,74.24,74.28,54107.0,55.7405,55.748,55.7179,55.748,54107.0
2018-02-13 14:00:00,74.27,74.33,74.25,74.33,55641.0,55.7405,55.7855,55.7254,55.7855,55641.0
2018-02-13 14:05:00,74.33,74.4,74.3,74.38,41718.0,55.7855,55.838,55.763,55.823,41718.0
2018-02-13 14:10:00,74.39,74.48,74.37,74.38,103988.0,55.8305,55.8981,55.8155,55.823,103988.0
2018-02-13 14:15:00,74.39,74.43,74.33,74.34,55887.0,55.8305,55.8605,55.7855,55.793,55887.0
2018-02-13 14:20:00,74.33,74.37,74.27,74.3,60341.0,55.7855,55.8155,55.7405,55.763,60341.0
2018-02-13 14:25:00,74.31,74.35,74.29,74.33,74560.0,55.7705,55.8005,55.7555,55.7855,74560.0
2018-02-13 14:30:00,74.33,74.34,74.27,74.33,100672.0,55.7855,55.793,55.7405,55.7855,100672.0
2018-02-13 14:35:00,74.34,74.43,74.33,74.43,110842.0,55.793,55.8605,55.7855,55.8605,110842.0
2018-02-13 14:40:00,74.43,74.43,74.34,74.38,75704.0,55.8605,55.8605,55.793,55.823,75704.0
2018-02-13 14:45:00,74.37,74.46,74.32,74.46,87802.0,55.8155,55.8831,55.778,55.8831,87802.0
2018-02-13 14:50:00,74.47,74.61,74.47,74.59,69099.0,55.8906,55.9956,55.8906,55.9806,69099.0
2018-02-13 14:55:00,74.59,74.59,74.54,74.57,104167.0,55.9806,55.9806,55.9431,55.9656,104167.0
2018-02-13 15:00:00,74.57,74.58,74.48,74.52,103354.0,55.9656,55.9731,55.8981,55.9281,103354.0
2018-02-13 15:05:00,74.52,74.67,74.51,74.66,52456.0,55.9281,56.0407,55.9206,56.0332,52456.0
2018-02-13 15:10:00,74.66,74.68,74.58,74.66,84055.0,56.0332,56.0482,55.9731,56.0332,84055.0
2018-02-13 15:15:00,74.65,74.7,74.6,74.69,80541.0,56.0257,56.0632,55.9881,56.0557,80541.0
2018-02-13 15:20:00,74.69,74.72,74.63,74.66,128923.0,56.0557,56.0782,56.0106,56.0332,128923.0
2018-02-13 15:25:00,74.66,74.86,74.65,74.8,96795.0,56.0332,56.1833,56.0257,56.1382,96795.0
2018-02-13 15:30:00,74.78,74.82,74.73,74.81,99648.0,56.1232,56.1532,56.0857,56.1457,99648.0
2018-02-13 15:35:00,74.82,74.9,74.81,74.89,216610.0,56.1532,56.2133,56.1457,56.2058,216610.0
2018-02-13 15:40:00,74.88,74.88,74.65,74.68,264617.0,56.1983,56.1983,56.0257,56.0482,264617.0
2018-02-13 15:45:00,74.68,74.91,74.68,74.91,292922.0,56.0482,56.2208,56.0482,56.2208,292922.0
2018-02-13 15:50:00,74.9,74.9,74.81,74.82,259484.0,56.2133,56.2133,56.1457,56.1532,259484.0
2018-02-13 15:55:00,74.82,74.82,74.66,74.71,406883.0,56.1532,56.1532,56.0332,56.0707,406883.0
2018-02-14 09:30:00,74.06,74.25,73.55,73.56,245080.0,55.5828,55.7254,55.2001,55.2076,245080.0
2018-02-14 09:35:00,73.55,73.73,73.28,73.59,307541.0,55.2001,55.3352,54.9975,55.2301,307541.0
2018-02-14 09:40:00,73.61,73.61,73.29,73.32,149283.0,55.2451,55.2451,55.005,55.0275,149283.0
2018-02-14 09:45:00,73.33,73.49,73.16,73.42,305678.0,55.035,55.1551,54.9074,55.1025,305678.0
2018-02-14 09:50:00,73.43,73.66,73.39,73.64,117346.0,55.11,55.2826,55.08,55.2676,117346.0
2018-02-14 09:55:00,73.65,73.67,73.4,73.44,184728.0,55.2751,55.2901,55.0875,55.1175,184728.0
2018-02-14 10:00:00,73.45,73.56,73.37,73.52,89249.0,55.125,55.2076,55.065,55.1776,89249.0
2018-02-14 10:05:00,73.55,73.77,73.5,73.76,107575.0,55.2001,55.3652,55.1626,55.3577,107575.0
2018-02-14 10:10:00,73.76,73.87,73.65,73.74,103499.0,55.3577,55.4403,55.2751,55.3427,103499.0
2018-02-14 10:15:00,73.73,73.81,73.68,73.75,78751.0,55.3352,55.3952,55.2977,55.3502,78751.0
2018-02-14 10:20:00,73.74,73.94,73.74,73.85,109067.0,55.3427,55.4928,55.3427,55.4252,109067.0
2018-02-14 10:25:00,73.84,73.86,73.67,73.86,86184.0,55.4177,55.4327,55.2901,55.4327,86184.0
2018-02-14 10:30:00,73.87,73.98,73.82,73.87,71713.0,55.4403,55.5228,55.4027,55.4403,71713.0
2018-02-14 10:35:00,73.88,74.12,73.86,74.09,67648.0,55.4478,55.6279,55.4327,55.6054,67648.0
2018-02-14 10:40:00,74.08,74.1,73.94,74.01,59344.0,55.5979,55.6129,55.4928,55.5453,59344.0
2018-02-14 10:45:00,74.02,74.08,73.9,73.9,72913.0,55.5528,55.5979,55.4628,55.4628,72913.0
2018-02-14 10:50:00,73.91,73.96,73.88,73.91,79034.0,55.4703,55.5078,55.4478,55.4703,79034.0
2018-02-14 10:55:00,73.91,73.91,73.74,73.75,64537.0,55.4703,55.4703,55.3427,55.3502,64537.0
2018-02-14 11:00:00,73.77,73.85,73.67,73.69,54242.0,55.3652,55.4252,55.2901,55.3052,54242.0
2018-02-14 11:05:00,73.69,73.75,73.6,73.62,46145.0,55.3052,55.3502,55.2376,55.2526,46145.0
2018-02-14 11:10:00,73.62,73.71,73.59,73.61,65276.0,55.2526,55.3202,55.2301,55.2451,65276.0
2018-02-14 11:15:00,73.61,73.64,73.58,73.63,48915.0,55.2451,55.2676,55.2226,55.2601,48915.0
2018-02-14 11:20:00,73.64,73.71,73.6,73.64,58745.0,55.2676,55.3202,55.2376,55.2676,58745.0
2018-02-14 11:25:00,73.64,73.64,73.56,73.59,137903.0,55.2676,55.2676,55.2076,55.2301,137903.0
2018-02-14 11:30:00,73.6,73.66,73.55,73.63,68080.0,55.2376,55.2826,55.2001,55.2601,68080.0
2018-02-14 11:35:00,73.63,73.64,73.47,73.56,111085.0,55.2601,55.2676,55.14,55.2076,111085.0
2018-02-14 11:40:00,73.56,73.61,73.46,73.61,112434.0,55.2076,55.2451,55.1325,55.2451,112434.0
2018-02-14 11:45:00,73.6,73.63,73.5,73.5,104573.0,55.2376,55.2601,55.1626,55.1626,104573.0
2018-02-14 11:50:00,73.49,73.54,73.47,73.54,52998.0,55.1551,55.1926,55.14,55.1926,52998.0
2018-02-14 11:55:00,73.55,73.55,73.48,73.52,59396.0,55.2001,55.2001,55.1476,55.1776,59396.0
2018-02-14 12:00:00,73.53,73.59,73.51,73.58,54115.0,55.1851,55.2301,55.1701,55.2226,54115.0
2018-02-14 12:05:00,73.58,73.59,73.45,73.47,125363.0,55.2226,55.2301,55.125,55.14,125363.0
2018-02-14 12:10:00,73.48,73.53,73.46,73.52,33989.0,55.1476,55.1851,55.1325,55.1776,33989.0
2018-02-14 12:15:00,73.52,73.52,73.46,73.48,35022.0,55.1776,55.1776,55.1325,55.1476,35022.0
2018-02-14 12:20:00,73.48,73.51,73.42,73.5,91352.0,55.1476,55.1701,55.1025,55.1626,91352.0
2018-02-14 12:25:00,73.5,73.66,73.49,73.6,35511.0,55.1626,55.2826,55.1551,55.2376,35511.0
2018-02-14 12:30:00,73.61,73.66,73.6,73.65,68658.0,55.2451,55.2826,55.2376,55.2751,68658.0
2018-02-14 12:35:00,73.65,73.7,73.63,73.66,40019.0,55.2751,55.3127,55.2601,55.2826,40019.0
2018-02-14 12:40:00,73.66,73.68,73.62,73.64,88595.0,55.2826,55.2977,55.2526,55.2676,88595.0
2018-02-14 12:45:00,73.65,73.7,73.63,73.69,42677.0,55.2751,55.3127,55.2601,55.3052,42677.0
2018-02-14 12:50:00,73.68,73.77,73.67,73.76,43146.0,55.2977,55.3652,55.2901,55.3577,43146.0
2018-02-14 12:55:00,73.75,73.86,73.74,73.85,40634.0,55.3502,55.4327,55.3427,55.4252,40634.0
2018-02-14 13:00:00,73.85,73.91,73.82,73.86,116512.0,55.4252,55.4703,55.4027,55.4327,116512.0
2018-02-14 13:05:00,73.86,73.93,73.86,73.89,71183.0,55.4327,55.4853,55.4327,55.4553,71183.0
2018-02-14 13:10:00,73.89,74.11,73.88,74.06,65567.0,55.4553,55.6204,55.4478,55.5828,65567.0
2018-02-14 13:15:00,74.08,74.18,74.07,74.08,82703.0,55.5979,55.6729,55.5904,55.5979,82703.0
2018-02-14 13:20:00,74.08,74.22,74.07,74.12,88253.0,55.5979,55.7029,55.5904,55.6279,88253.0
2018-02-14 13:25:00,74.13,74.16,74.02,74.04,163791.0,55.6354,55.6579,55.5528,55.5678,163791.0
2018-02-14 13:30:00,74.05,74.2,74.05,74.13,105137.0,55.5753,55.6879,55.5753,55.6354,105137.0
2018-02-14 13:35:00,74.14,74.17,74.11,74.12,76276.0,55.6429,55.6654,55.6204,55.6279,76276.0
2018-02-14 13:40:00,74.12,74.2,74.04,74.2,93123.0,55.6279,55.6879,55.5678,55.6879,93123.0
2018-02-14 13:45:00,74.2,74.24,74.11,74.16,60440.0,55.6879,55.7179,55.6204,55.6579,60440.0
2018-02-14 13:50:00,74.17,74.17,74.09,74.14,48214.0,55.6654,55.6654,55.6054,55.6429,48214.0
2018-02-14 13:55:00,74.14,74.17,74.09,74.11,31344.0,55.6429,55.6654,55.6054,55.6204,31344.0
2018-02-14 14:00:00,74.11,74.16,74.08,74.1,73418.0,55.6204,55.6579,55.5979,55.6129,73418.0
2018-02-14 14:05:00,74.1,74.13,74.05,74.05,58384.0,55.6129,55.6354,55.5753,55.5753,58384.0
2018-02-14 14:10:00,74.06,74.09,74.0,74.05,61379.0,55.5828,55.6054,55.5378,55.5753,61379.0
2018-02-14 14:15:00,74.06,74.09,74.04,74.07,36395.0,55.5828,55.6054,55.5678,55.5904,36395.0
2018-02-14 14:20:00,74.07,74.09,73.97,73.98,74194.0,55.5904,55.6054,55.5153,55.5228,74194.0
2018-02-14 14:25:00,73.98,74.01,73.86,73.88,101518.0,55.5228,55.5453,55.4327,55.4478,101518.0
2018-02-14 14:30:00,73.88,73.99,73.87,73.99,66602.0,55.4478,55.5303,55.4403,55.5303,66602.0
2018-02-14 14:35:00,73.98,74.05,73.94,74.03,79889.0,55.5228,55.5753,55.4928,55.5603,79889.0
2018-02-14 14:40:00,74.04,74.06,73.96,73.97,49665.0,55.5678,55.5828,55.5078,55.5153,49665.0
2018-02-14 14:45:00,73.98,74.01,73.92,74.0,105966.0,55.5228,55.5453,55.4778,55.5378,105966.0
2018-02-14 14:50:00,74.0,74.1,73.99,74.09,59257.0,55.5378,55.6129,55.5303,55.6054,59257.0
2018-02-14 14:55:00,74.09,74.13,74.04,74.11,42954.0,55.6054,55.6354,55.5678,55.6204,42954.0
2018-02-14 15:00:00,74.11,74.23,74.11,74.14,106517.0,55.6204,55.7104,55.6204,55.6429,106517.0
2018-02-14 15:05:00,74.15,74.17,74.05,74.06,93060.0,55.6504,55.6654,55.5753,55.5828,93060.0
2018-02-14 15:10:00,74.05,74.09,74.04,74.08,46172.0,55.5753,55.6054,55.5678,55.5979,46172.0
2018-02-14 15:15:00,74.09,74.13,74.07,74.11,51576.0,55.6054,55.6354,55.5904,55.6204,51576.0
2018-02-14 15:20:00,74.1,74.1,73.91,73.93,141887.0,55.6129,55.6129,55.4703,55.4853,141887.0
2018-02-14 15:25:00,73.92,73.96,73.82,73.82,77058.0,55.4778,55.5078,55.4027,55.4027,77058.0
2018-02-14 15:30:00,73.82,73.89,73.81,73.85,73554.0,55.4027,55.4553,55.3952,55.4252,73554.0
2018-02-14 15:35:00,73.85,73.92,73.83,73.92,305117.0,55.4252,55.4778,55.4102,55.4778,305117.0
2018-02-14 15:40:00,73.92,73.97,73.9,73.92,185666.0,55.4778,55.5153,55.4628,55.4778,185666.0
2018-02-14 15:45:00,73.92,74.08,73.92,74.04,171286.0,55.4778,55.5979,55.4778,55.5678,171286.0
2018-02-14 15:50:00,74.05,74.16,74.04,74.14,174713.0,55.5753,55.6579,55.5678,55.6429,174713.0
2018-02-14 15:55:00,74.13,74.16,74.12,74.15,437477.0,55.6354,55.6579,55.6279,55.6504,437477.0
2018-02-15 09:30:00,74.27,74.58,74.09,74.28,199091.0,55.7405,55.9731,55.6054,55.748,199091.0
2018-02-15 09:35:00,74.28,74.67,74.24,74.64,153393.0,55.748,56.0407,55.7179,56.0181,153393.0
2018-02-15 09:40:00,74.63,74.66,74.3,74.36,181279.0,56.0106,56.0332,55.763,55.808,181279.0
2018-02-15 09:45:00,74.37,74.54,74.3,74.51,108655.0,55.8155,55.9431,55.763,55.9206,108655.0
2018-02-15 09:50:00,74.48,74.49,74.3,74.37,92292.0,55.8981,55.9056,55.763,55.8155,92292.0
2018-02-15 09:55:00,74.36,74.47,74.31,74.46,155413.0,55.808,55.8906,55.7705,55.8831,155413.0
2018-02-15 10:00:00,74.46,74.59,74.41,74.59,179128.0,55.8831,55.9806,55.8455,55.9806,179128.0
2018-02-15 10:05:00,74.58,74.69,74.5,74.67,137580.0,55.9731,56.0557,55.9131,56.0407,137580.0
2018-02-15 10:10:00,74.68,74.69,74.41,74.44,186071.0,56.0482,56.0557,55.8455,55.868,186071.0
2018-02-15 10:15:00,74.44,74.46,74.31,74.34,89986.0,55.868,55.8831,55.7705,55.793,89986.0
2018-02-15 10:20:00,74.34,74.45,74.34,74.35,81220.0,55.793,55.8755,55.793,55.8005,81220.0
2018-02-15 10:25:00,74.34,74.39,74.32,74.37,92390.0,55.793,55.8305,55.778,55.8155,92390.0
2018-02-15 10:30:00,74.36,74.53,74.35,74.53,105254.0,55.808,55.9356,55.8005,55.9356,105254.0
2018-02-15 10:35:00,74.53,74.64,74.52,74.64,66333.0,55.9356,56.0181,55.9281,56.0181,66333.0
2018-02-15 10:40:00,74.64,74.78,74.63,74.77,105228.0,56.0181,56.1232,56.0106,56.1157,105228.0
2018-02-15 10:45:00,74.75,74.82,74.65,74.79,144478.0,56.1007,56.1532,56.0257,56.1307,144478.0
2018-02-15 10:50:00,74.8,74.81,74.48,74.51,56176.0,56.1382,56.1457,55.8981,55.9206,56176.0
2018-02-15 10:55:00,74.52,74.56,74.37,74.4,45266.0,55.9281,55.9581,55.8155,55.838,45266.0
2018-02-15 11:00:00,74.4,74.45,74.33,74.44,166099.0,55.838,55.8755,55.7855,55.868,166099.0
2018-02-15 11:05:00,74.44,74.54,74.35,74.38,53669.0,55.868,55.9431,55.8005,55.823,53669.0
2018-02-15 11:10:00,74.37,74.39,74.23,74.28,88367.0,55.8155,55.8305,55.7104,55.748,88367.0
2018-02-15 11:15:00,74.27,74.27,74.08,74.14,121323.0,55.7405,55.7405,55.5979,55.6429,121323.0
2018-02-15 11:20:00,74.15,74.23,74.14,74.14,56873.0,55.6504,55.7104,55.6429,55.6429,56873.0
2018-02-15 11:25:00,74.15,74.2,74.06,74.2,108387.0,55.6504,55.6879,55.5828,55.6879,108387.0
2018-02-15 11:30:00,74.2,74.3,74.16,74.29,57064.0,55.6879,55.763,55.6579,55.7555,57064.0
2018-02-15 11:35:00,74.29,74.39,74.23,74.37,60136.0,55.7555,55.8305,55.7104,55.8155,60136.0
2018-02-15 11:40:00,74.38,74.48,74.36,74.46,43470.0,55.823,55.8981,55.808,55.8831,43470.0
2018-02-15 11:45:00,74.45,74.55,74.42,74.52,98149.0,55.8755,55.9506,55.853,55.9281,98149.0
2018-02-15 11:50:00,74.52,74.55,74.46,74.49,35316.0,55.9281,55.9506,55.8831,55.9056,35316.0
2018-02-15 11:55:00,74.49,74.5,74.37,74.37,57185.0,55.9056,55.9131,55.8155,55.8155,57185.0
2018-02-15 12:00:00,74.38,74.4,74.33,74.33,38439.0,55.823,55.838,55.7855,55.7855,38439.0
2018-02-15 12:05:00,74.33,74.42,74.28,74.42,58472.0,55.7855,55.853,55.748,55.853,58472.0
2018-02-15 12:10:00,74.43,74.47,74.39,74.42,41105.0,55.8605,55.8906,55.8305,55.853,41105.0
2018-02-15 12:15:00,74.42,74.51,74.4,74.51,83156.0,55.853,55.9206,55.838,55.9206,83156.0
2018-02-15 12:20:00,74.51,74.52,74.46,74.48,48882.0,55.9206,55.9281,55.8831,55.8981,48882.0
2018-02-15 12:25:00,74.48,74.6,74.48,74.59,33662.0,55.8981,55.9881,55.8981,55.9806,33662.0
2018-02-15 12:30:00,74.6,74.68,74.54,74.54,45699.0,55.9881,56.0482,55.9431,55.9431,45699.0
2018-02-15 12:35:00,74.54,74.56,74.45,74.46,241107.0,55.9431,55.9581,55.8755,55.8831,241107.0
2018-02-15 12:40:00,74.47,74.53,74.43,74.52,32792.0,55.8906,55.9356,55.8605,55.9281,32792.0
2018-02-15 12:45:00,74.52,74.56,74.51,74.56,18006.0,55.9281,55.9581,55.9206,55.9581,18006.0
2018-02-15 12:50:00,74.57,74.63,74.51,74.52,67436.0,55.9656,56.0106,55.9206,55.9281,67436.0
2018-02-15 12:55:00,74.51,74.55,74.49,74.52,35705.0,55.9206,55.9506,55.9056,55.9281,35705.0
2018-02-15 13:00:00,74.51,74.54,74.48,74.5,66420.0,55.9206,55.9431,55.8981,55.9131,66420.0
2018-02-15 13:05:00,74.51,74.62,74.49,74.55,33014.0,55.9206,56.0031,55.9056,55.9506,33014.0
2018-02-15 13:10:00,74.55,74.59,74.54,74.58,28544.0,55.9506,55.9806,55.9431,55.9731,28544.0
2018-02-15 13:15:00,74.58,74.63,74.55,74.56,37079.0,55.9731,56.0106,55.9506,55.9581,37079.0
2018-02-15 13:20:00,74.55,74.58,74.47,74.56,107588.0,55.9506,55.9731,55.8906,55.9581,107588.0
2018-02-15 13:25:00,74.57,74.62,74.52,74.53,45620.0,55.9656,56.0031,55.9281,55.9356,45620.0
2018-02-15 13:30:00,74.53,74.54,74.48,74.51,24841.0,55.9356,55.9431,55.8981,55.9206,24841.0
2018-02-15 13:35:00,74.51,74.56,74.47,74.47,33585.0,55.9206,55.9581,55.8906,55.8906,33585.0
2018-02-15 13:40:00,74.47,74.57,74.47,74.56,35428.0,55.8906,55.9656,55.8906,55.9581,35428.0
2018-02-15 13:45:00,74.57,74.64,74.54,74.62,52481.0,55.9656,56.0181,55.9431,56.0031,52481.0
2018-02-15 13:50:00,74.62,74.75,74.61,74.71,70806.0,56.0031,56.1007,55.9956,56.0707,70806.0
2018-02-15 13:55:00,74.7,74.78,74.67,74.77,43702.0,56.0632,56.1232,56.0407,56.1157,43702.0
2018-02-15 14:00:00,74.76,74.8,74.74,74.78,30211.0,56.1082,56.1382,56.0932,56.1232,30211.0
2018-02-15 14:05:00,74.77,74.81,74.68,74.69,43816.0,56.1157,56.1457,56.0482,56.0557,43816.0
2018-02-15 14:10:00,74.68,74.68,74.59,74.66,35736.0,56.0482,56.0482,55.9806,56.0332,35736.0
2018-02-15 14:15:00,74.66,74.75,74.66,74.71,67639.0,56.0332,56.1007,56.0332,56.0707,67639.0
2018-02-15 14:20:00,74.7,74.74,74.65,74.73,39162.0,56.0632,56.0932,56.0257,56.0857,39162.0
2018-02-15 14:25:00,74.75,74.83,74.74,74.79,26591.0,56.1007,56.1607,56.0932,56.1307,26591.0
2018-02-15 14:30:00,74.79,74.83,74.74,74.83,57032.0,56.1307,56.1607,56.0932,56.1607,57032.0
2018-02-15 14:35:00,74.83,74.85,74.8,74.85,76045.0,56.1607,56.1758,56.1382,56.1758,76045.0
2018-02-15 14:40:00,74.84,74.89,74.84,74.86,49787.0,56.1682,56.2058,56.1682,56.1833,49787.0
2018-02-15 14:45:00,74.87,74.91,74.86,74.9,43881.0,56.1908,56.2208,56.1833,56.2133,43881.0
2018-02-15 14:50:00,74.88,74.89,74.77,74.8,60953.0,56.1983,56.2058,56.1157,56.1382,60953.0
2018-02-15 14:55:00,74.81,74.93,74.81,74.89,51758.0,56.1457,56.2358,56.1457,56.2058,51758.0
2018-02-15 15:00:00,74.9,74.97,74.87,74.93,58773.0,56.2133,56.2658,56.1908,56.2358,58773.0
2018-02-15 15:05:00,74.94,74.99,74.85,74.86,50629.0,56.2433,56.2808,56.1758,56.1833,50629.0
2018-02-15 15:10:00,74.87,74.88,74.82,74.83,32277.0,56.1908,56.1983,56.1532,56.1607,32277.0
2018-02-15 15:15:00,74.83,74.9,74.83,74.87,68327.0,56.1607,56.2133,56.1607,56.1908,68327.0
2018-02-15 15:20:00,74.87,74.97,74.84,74.97,69668.0,56.1908,56.2658,56.1682,56.2658,69668.0
2018-02-15 15:25:00,74.97,75.01,74.9,74.9,79831.0,56.2658,56.2958,56.2133,56.2133,79831.0
2018-02-15 15:30:00,74.9,74.91,74.75,74.75,83085.0,56.2133,56.2208,56.1007,56.1007,83085.0
2018-02-15 15:35:00,74.74,74.79,74.69,74.78,77138.0,56.0932,56.1307,56.0557,56.1232,77138.0
2018-02-15 15:40:00,74.79,74.82,74.72,74.72,300091.0,56.1307,56.1532,56.0782,56.0782,300091.0
2018-02-15 15:45:00,74.73,74.89,74.72,74.83,204872.0,56.0857,56.2058,56.0782,56.1607,204872.0
2018-02-15 15:50:00,74.84,74.86,74.81,74.82,224378.0,56.1682,56.1833,56.1457,56.1532,224378.0
2018-02-15 15:55:00,74.83,74.87,74.79,74.87,535390.0,56.1607,56.1908,56.1307,56.1908,535390.0
2018-02-16 09:30:00,75.11,75.67,74.88,75.38,258423.0,56.3709,56.7912,56.1983,56.5735,258423.0
2018-02-16 09:35:00,75.4,75.44,75.16,75.17,140250.0,56.5885,56.6186,56.4084,56.4159,140250.0
2018-02-16 09:40:00,75.17,75.3,75.05,75.2,94402.0,56.4159,56.5135,56.3259,56.4384,94402.0
2018-02-16 09:45:00,75.22,75.51,75.18,75.38,70346.0,56.4534,56.6711,56.4234,56.5735,70346.0
2018-02-16 09:50:00,75.37,75.38,75.13,75.19,244041.0,56.566,56.5735,56.3859,56.4309,244041.0
2018-02-16 09:55:00,75.19,75.22,75.01,75.06,197950.0,56.4309,56.4534,56.2958,56.3334,197950.0
2018-02-16 10:00:00,75.05,75.09,74.96,75.04,97159.0,56.3259,56.3559,56.2583,56.3183,97159.0
2018-02-16 10:05:00,75.03,75.1,74.91,75.01,130599.0,56.3108,56.3634,56.2208,56.2958,130599.0
2018-02-16 10:10:00,75.01,75.01,74.82,74.94,85535.0,56.2958,56.2958,56.1532,56.2433,85535.0
2018-02-16 10:15:00,74.95,75.0,74.87,74.96,96462.0,56.2508,56.2883,56.1908,56.2583,96462.0
2018-02-16 10:20:00,74.97,75.18,74.95,75.05,134523.0,56.2658,56.4234,56.2508,56.3259,134523.0
2018-02-16 10:25:00,75.06,75.19,75.05,75.17,72219.0,56.3334,56.4309,56.3259,56.4159,72219.0
2018-02-16 10:30:00,75.15,75.23,75.15,75.21,78012.0,56.4009,56.4609,56.4009,56.4459,78012.0
2018-02-16 10:35:00,75.21,75.36,75.2,75.34,93481.0,56.4459,56.5585,56.4384,56.5435,93481.0
2018-02-16 10:40:00,75.34,75.38,75.2,75.31,75983.0,56.5435,56.5735,56.4384,56.521,75983.0
2018-02-16 10:45:00,75.31,75.39,75.29,75.34,78340.0,56.521,56.581,56.506,56.5435,78340.0
2018-02-16 10:50:00,75.34,75.35,75.18,75.22,56682.0,56.5435,56.551,56.4234,56.4534,56682.0
2018-02-16 10:55:00,75.23,75.52,75.22,75.5,258652.0,56.4609,56.6786,56.4534,56.6636,258652.0
2018-02-16 11:00:00,75.49,75.54,75.41,75.46,106239.0,56.6561,56.6936,56.596,56.6336,106239.0
2018-02-16 11:05:00,75.45,75.52,75.42,75.43,56158.0,56.6261,56.6786,56.6035,56.611,56158.0
2018-02-16 11:10:00,75.43,75.48,75.36,75.4,45736.0,56.611,56.6486,56.5585,56.5885,45736.0
2018-02-16 11:15:00,75.39,75.43,75.37,75.42,44495.0,56.581,56.611,56.566,56.6035,44495.0
2018-02-16 11:20:00,75.43,75.48,75.35,75.37,68124.0,56.611,56.6486,56.551,56.566,68124.0
2018-02-16 11:25:00,75.36,75.38,75.13,75.13,54102.0,56.5585,56.5735,56.3859,56.3859,54102.0
2018-02-16 11:30:00,75.14,75.32,75.13,75.26,89331.0,56.3934,56.5285,56.3859,56.4835,89331.0
2018-02-16 11:35:00,75.26,75.38,75.21,75.32,58425.0,56.4835,56.5735,56.4459,56.5285,58425.0
2018-02-16 11:40:00,75.32,75.38,75.29,75.37,51328.0,56.5285,56.5735,56.506,56.566,51328.0
2018-02-16 11:45:00,75.38,75.39,75.29,75.38,34294.0,56.5735,56.581,56.506,56.5735,34294.0
2018-02-16 11:50:00,75.39,75.42,75.28,75.29,61581.0,56.581,56.6035,56.4985,56.506,61581.0
2018-02-16 11:55:00,75.28,75.34,75.22,75.22,28721.0,56.4985,56.5435,56.4534,56.4534,28721.0
2018-02-16 12:00:00,75.22,75.34,75.22,75.34,55805.0,56.4534,56.5435,56.4534,56.5435,55805.0
2018-02-16 12:05:00,75.33,75.34,75.17,75.19,60656.0,56.536,56.5435,56.4159,56.4309,60656.0
2018-02-16 12:10:00,75.19,75.28,75.18,75.22,35986.0,56.4309,56.4985,56.4234,56.4534,35986.0
2018-02-16 12:15:00,75.22,75.24,75.17,75.22,54863.0,56.4534,56.4685,56.4159,56.4534,54863.0
2018-02-16 12:20:00,75.21,75.23,75.19,75.2,31868.0,56.4459,56.4609,56.4309,56.4384,31868.0
2018-02-16 12:25:00,75.2,75.32,75.2,75.28,34523.0,56.4384,56.5285,56.4384,56.4985,34523.0
2018-02-16 12:30:00,75.27,75.36,75.26,75.35,40157.0,56.491,56.5585,56.4835,56.551,40157.0
2018-02-16 12:35:00,75.34,75.37,75.27,75.29,24275.0,56.5435,56.566,56.491,56.506,24275.0
2018-02-16 12:40:00,75.27,75.3,75.22,75.23,31524.0,56.491,56.5135,56.4534,56.4609,31524.0
2018-02-16 12:45:00,75.23,75.27,75.17,75.18,58899.0,56.4609,56.491,56.4159,56.4234,58899.0
2018-02-16 12:50:00,75.18,75.21,75.07,75.12,49378.0,56.4234,56.4459,56.3409,56.3784,49378.0
2018-02-16 12:55:00,75.12,75.23,75.09,75.21,83636.0,56.3784,56.4609,56.3559,56.4459,83636.0
2018-02-16 13:00:00,75.21,75.24,75.12,75.14,28707.0,56.4459,56.4685,56.3784,56.3934,28707.0
2018-02-16 13:05:00,75.13,75.15,75.11,75.13,56543.0,56.3859,56.4009,56.3709,56.3859,56543.0
2018-02-16 13:10:00,75.12,75.12,75.05,75.05,147282.0,56.3784,56.3784,56.3259,56.3259,147282.0
2018-02-16 13:15:00,75.05,75.1,74.98,75.01,152315.0,56.3259,56.3634,56.2733,56.2958,152315.0
2018-02-16 13:20:00,75.01,75.13,74.99,75.11,81012.0,56.2958,56.3859,56.2808,56.3709,81012.0
2018-02-16 13:25:00,75.11,75.13,75.03,75.1,90477.0,56.3709,56.3859,56.3108,56.3634,90477.0
2018-02-16 13:30:00,75.11,75.16,75.04,75.14,44673.0,56.3709,56.4084,56.3183,56.3934,44673.0
2018-02-16 13:35:00,75.15,75.25,75.15,75.19,145927.0,56.4009,56.476,56.4009,56.4309,145927.0
2018-02-16 13:40:00,75.19,75.29,75.19,75.26,54532.0,56.4309,56.506,56.4309,56.4835,54532.0
2018-02-16 13:45:00,75.25,75.34,75.23,75.32,40745.0,56.476,56.5435,56.4609,56.5285,40745.0
2018-02-16 13:50:00,75.32,75.38,75.25,75.27,58831.0,56.5285,56.5735,56.476,56.491,58831.0
2018-02-16 13:55:00,75.27,75.37,75.25,75.3,36945.0,56.491,56.566,56.476,56.5135,36945.0
2018-02-16 14:00:00,75.3,75.32,75.18,75.19,37312.0,56.5135,56.5285,56.4234,56.4309,37312.0
2018-02-16 14:05:00,75.18,75.3,75.17,75.21,48355.0,56.4234,56.5135,56.4159,56.4459,48355.0
2018-02-16 14:10:00,75.2,75.24,75.15,75.19,45089.0,56.4384,56.4685,56.4009,56.4309,45089.0
2018-02-16 14:15:00,75.2,75.23,75.1,75.22,49364.0,56.4384,56.4609,56.3634,56.4534,49364.0
2018-02-16 14:20:00,75.21,75.24,75.09,75.13,53591.0,56.4459,56.4685,56.3559,56.3859,53591.0
2018-02-16 14:25:00,75.14,75.23,75.11,75.2,49405.0,56.3934,56.4609,56.3709,56.4384,49405.0
2018-02-16 14:30:00,75.21,75.34,75.16,75.34,40225.0,56.4459,56.5435,56.4084,56.5435,40225.0
2018-02-16 14:35:00,75.31,75.45,75.31,75.41,42995.0,56.521,56.6261,56.521,56.596,42995.0
2018-02-16 14:40:00,75.42,75.44,75.32,75.35,57015.0,56.6035,56.6186,56.5285,56.551,57015.0
2018-02-16 14:45:00,75.35,75.43,75.29,75.4,47023.0,56.551,56.611,56.506,56.5885,47023.0
2018-02-16 14:50:00,75.39,75.41,75.35,75.38,32399.0,56.581,56.596,56.551,56.5735,32399.0
2018-02-16 14:55:00,75.39,75.5,75.39,75.49,49741.0,56.581,56.6636,56.581,56.6561,49741.0
2018-02-16 15:00:00,75.49,75.62,75.48,75.52,96561.0,56.6561,56.7536,56.6486,56.6786,96561.0
2018-02-16 15:05:00,75.53,75.59,75.52,75.58,30509.0,56.6861,56.7311,56.6786,56.7236,30509.0
2018-02-16 15:10:00,75.58,75.61,75.41,75.43,113686.0,56.7236,56.7461,56.596,56.611,113686.0
2018-02-16 15:15:00,75.43,75.49,75.43,75.44,39330.0,56.611,56.6561,56.611,56.6186,39330.0
2018-02-16 15:20:00,75.45,75.5,75.42,75.45,60035.0,56.6261,56.6636,56.6035,56.6261,60035.0
2018-02-16 15:25:00,75.45,75.52,75.43,75.44,80388.0,56.6261,56.6786,56.611,56.6186,80388.0
2018-02-16 15:30:00,75.43,75.49,75.35,75.37,73992.0,56.611,56.6561,56.551,56.566,73992.0
2018-02-16 15:35:00,75.37,75.49,75.34,75.48,125435.0,56.566,56.6561,56.5435,56.6486,125435.0
2018-02-16 15:40:00,75.47,75.48,75.37,75.4,197395.0,56.6411,56.6486,56.566,56.5885,197395.0
2018-02-16 15:45:00,75.4,75.54,75.4,75.5,133092.0,56.5885,56.6936,56.5885,56.6636,133092.0
2018-02-16 15:50:00,75.5,75.52,75.4,75.41,174174.0,56.6636,56.6786,56.5885,56.596,174174.0
2018-02-16 15:55:00,75.41,75.46,75.32,75.32,400057.0,56.596,56.6336,56.5285,56.5285,400057.0
2018-02-20 09:30:00,75.06,75.54,75.0,75.15,219771.0,56.3334,56.6936,56.2883,56.4009,219771.0
2018-02-20 09:35:00,75.15,75.31,75.01,75.04,111191.0,56.4009,56.521,56.2958,56.3183,111191.0
2018-02-20 09:40:00,75.05,75.21,75.04,75.07,132217.0,56.3259,56.4459,56.3183,56.3409,132217.0
2018-02-20 09:45:00,75.06,75.6,75.04,75.6,134209.0,56.3334,56.7386,56.3183,56.7386,134209.0
2018-02-20 09:50:00,75.6,75.68,75.46,75.59,368098.0,56.7386,56.7987,56.6336,56.7311,368098.0
2018-02-20 09:55:00,75.59,75.61,75.25,75.31,125471.0,56.7311,56.7461,56.476,56.521,125471.0
2018-02-20 10:00:00,75.33,75.36,75.14,75.25,81042.0,56.536,56.5585,56.3934,56.476,81042.0
2018-02-20 10:05:00,75.26,75.26,75.04,75.12,66972.0,56.4835,56.4835,56.3183,56.3784,66972.0
2018-02-20 10:10:00,75.14,75.2,75.07,75.15,67120.0,56.3934,56.4384,56.3409,56.4009,67120.0
2018-02-20 10:15:00,75.14,75.26,75.08,75.22,51401.0,56.3934,56.4835,56.3484,56.4534,51401.0
2018-02-20 10:20:00,75.22,75.24,75.09,75.09,48262.0,56.4534,56.4685,56.3559,56.3559,48262.0
2018-02-20 10:25:00,75.09,75.2,75.09,75.09,50281.0,56.3559,56.4384,56.3559,56.3559,50281.0
2018-02-20 10:30:00,75.09,75.23,75.09,75.18,43515.0,56.3559,56.4609,56.3559,56.4234,43515.0
2018-02-20 10:35:00,75.17,75.27,75.12,75.12,34356.0,56.4159,56.491,56.3784,56.3784,34356.0
2018-02-20 10:40:00,75.12,75.22,75.11,75.21,43610.0,56.3784,56.4534,56.3709,56.4459,43610.0
2018-02-20 10:45:00,75.21,75.23,75.14,75.22,55530.0,56.4459,56.4609,56.3934,56.4534,55530.0
2018-02-20 10:50:00,75.23,75.26,75.13,75.21,130275.0,56.4609,56.4835,56.3859,56.4459,130275.0
2018-02-20 10:55:00,75.21,75.22,75.11,75.18,46319.0,56.4459,56.4534,56.3709,56.4234,46319.0
2018-02-20 11:00:00,75.18,75.29,75.15,75.27,44613.0,56.4234,56.506,56.4009,56.491,44613.0
2018-02-20 11:05:00,75.26,75.3,75.19,75.26,66276.0,56.4835,56.5135,56.4309,56.4835,66276.0
2018-02-20 11:10:00,75.27,75.32,75.12,75.14,50062.0,56.491,56.5285,56.3784,56.3934,50062.0
2018-02-20 11:15:00,75.15,75.24,75.1,75.16,43117.0,56.4009,56.4685,56.3634,56.4084,43117.0
2018-02-20 11:20:00,75.16,75.18,75.09,75.1,37713.0,56.4084,56.4234,56.3559,56.3634,37713.0
2018-02-20 11:25:00,75.1,75.22,75.07,75.21,38837.0,56.3634,56.4534,56.3409,56.4459,38837.0
2018-02-20 11:30:00,75.21,75.34,75.17,75.3,36973.0,56.4459,56.5435,56.4159,56.5135,36973.0
2018-02-20 11:35:00,75.29,75.31,75.2,75.2,68698.0,56.506,56.521,56.4384,56.4384,68698.0
2018-02-20 11:40:00,75.19,75.29,75.16,75.25,32713.0,56.4309,56.506,56.4084,56.476,32713.0
2018-02-20 11:45:00,75.24,75.31,75.23,75.27,52585.0,56.4685,56.521,56.4609,56.491,52585.0
2018-02-20 11:50:00,75.25,75.25,75.16,75.23,41266.0,56.476,56.476,56.4084,56.4609,41266.0
2018-02-20 11:55:00,75.24,75.29,75.2,75.28,25070.0,56.4685,56.506,56.4384,56.4985,25070.0
2018-02-20 12:00:00,75.28,75.32,75.24,75.27,34997.0,56.4985,56.5285,56.4685,56.491,34997.0
2018-02-20 12:05:00,75.28,75.36,75.27,75.35,37626.0,56.4985,56.5585,56.491,56.551,37626.0
2018-02-20 12:10:00,75.36,75.38,75.33,75.34,38382.0,56.5585,56.5735,56.536,56.5435,38382.0
2018-02-20 12:15:00,75.35,75.4,75.31,75.37,40384.0,56.551,56.5885,56.521,56.566,40384.0
2018-02-20 12:20:00,75.38,75.44,75.37,75.37,27267.0,56.5735,56.6186,56.566,56.566,27267.0
2018-02-20 12:25:00,75.36,75.38,75.32,75.36,28947.0,56.5585,56.5735,56.5285,56.5585,28947.0
2018-02-20 12:30:00,75.37,75.43,75.34,75.38,26609.0,56.566,56.611,56.5435,56.5735,26609.0
2018-02-20 12:35:00,75.39,75.41,75.35,75.38,33379.0,56.581,56.596,56.551,56.5735,33379.0
2018-02-20 12:40:00,75.37,75.37,75.29,75.31,39058.0,56.566,56.566,56.506,56.521,39058.0
2018-02-20 12:45:00,75.32,75.35,75.3,75.31,30904.0,56.5285,56.551,56.5135,56.521,30904.0
2018-02-20 12:50:00,75.31,75.33,75.22,75.23,31370.0,56.521,56.536,56.4534,56.4609,31370.0
2018-02-20 12:55:00,75.25,75.32,75.25,75.3,26185.0,56.476,56.5285,56.476,56.5135,26185.0
2018-02-20 13:00:00,75.28,75.29,75.2,75.22,31284.0,56.4985,56.506,56.4384,56.4534,31284.0
2018-02-20 13:05:00,75.22,75.24,75.14,75.16,42410.0,56.4534,56.4685,56.3934,56.4084,42410.0
2018-02-20 13:10:00,75.15,75.15,75.05,75.05,60840.0,56.4009,56.4009,56.3259,56.3259,60840.0
2018-02-20 13:15:00,75.05,75.1,75.04,75.06,80622.0,56.3259,56.3634,56.3183,56.3334,80622.0
2018-02-20 13:20:00,75.06,75.08,75.0,75.02,25044.0,56.3334,56.3484,56.2883,56.3033,25044.0
2018-02-20 13:25:00,75.01,75.01,74.92,74.96,29199.0,56.2958,56.2958,56.2283,56.2583,29199.0
2018-02-20 13:30:00,74.96,75.02,74.93,75.01,28073.0,56.2583,56.3033,56.2358,56.2958,28073.0
2018-02-20 13:35:00,75.0,75.03,74.96,75.01,26339.0,56.2883,56.3108,56.2583,56.2958,26339.0
2018-02-20 13:40:00,75.01,75.01,74.89,74.91,29440.0,56.2958,56.2958,56.2058,56.2208,29440.0
2018-02-20 13:45:00,74.91,75.01,74.91,74.99,53429.0,56.2208,56.2958,56.2208,56.2808,53429.0
2018-02-20 13:50:00,75.0,75.01,74.94,74.98,35812.0,56.2883,56.2958,56.2433,56.2733,35812.0
2018-02-20 13:55:00,74.98,74.98,74.86,74.88,50611.0,56.2733,56.2733,56.1833,56.1983,50611.0
2018-02-20 14:00:00,74.87,74.88,74.74,74.77,33337.0,56.1908,56.1983,56.0932,56.1157,33337.0
2018-02-20 14:05:00,74.77,74.82,74.71,74.82,38898.0,56.1157,56.1532,56.0707,56.1532,38898.0
2018-02-20 14:10:00,74.81,74.9,74.8,74.89,69266.0,56.1457,56.2133,56.1382,56.2058,69266.0
2018-02-20 14:15:00,74.88,74.88,74.73,74.74,46105.0,56.1983,56.1983,56.0857,56.0932,46105.0
2018-02-20 14:20:00,74.74,74.8,74.72,74.74,26166.0,56.0932,56.1382,56.0782,56.0932,26166.0
2018-02-20 14:25:00,74.74,74.8,74.74,74.76,41135.0,56.0932,56.1382,56.0932,56.1082,41135.0
2018-02-20 14:30:00,74.76,74.85,74.7,74.73,54007.0,56.1082,56.1758,56.0632,56.0857,54007.0
2018-02-20 14:35:00,74.73,74.76,74.64,74.67,43037.0,56.0857,56.1082,56.0181,56.0407,43037.0
2018-02-20 14:40:00,74.67,74.69,74.6,74.62,175443.0,56.0407,56.0557,55.9881,56.0031,175443.0
2018-02-20 14:45:00,74.62,74.66,74.59,74.62,52578.0,56.0031,56.0332,55.9806,56.0031,52578.0
2018-02-20 14:50:00,74.63,74.66,74.54,74.54,98077.0,56.0106,56.0332,55.9431,55.9431,98077.0
2018-02-20 14:55:00,74.55,74.63,74.55,74.56,96513.0,55.9506,56.0106,55.9506,55.9581,96513.0
2018-02-20 15:00:00,74.57,74.65,74.56,74.61,57021.0,55.9656,56.0257,55.9581,55.9956,57021.0
2018-02-20 15:05:00,74.6,74.62,74.5,74.54,155449.0,55.9881,56.0031,55.9131,55.9431,155449.0
2018-02-20 15:10:00,74.54,74.66,74.53,74.59,88121.0,55.9431,56.0332,55.9356,55.9806,88121.0
2018-02-20 15:15:00,74.59,74.61,74.53,74.53,78551.0,55.9806,55.9956,55.9356,55.9356,78551.0
2018-02-20 15:20:00,74.54,74.54,74.44,74.53,61900.0,55.9431,55.9431,55.868,55.9356,61900.0
2018-02-20 15:25:00,74.53,74.56,74.49,74.51,51039.0,55.9356,55.9581,55.9056,55.9206,51039.0
2018-02-20 15:30:00,74.5,74.55,74.44,74.46,72932.0,55.9131,55.9506,55.868,55.8831,72932.0
2018-02-20 15:35:00,74.45,74.5,74.4,74.43,82623.0,55.8755,55.9131,55.838,55.8605,82623.0
2018-02-20 15:40:00,74.42,74.45,74.33,74.33,90689.0,55.853,55.8755,55.7855,55.7855,90689.0
2018-02-20 15:45:00,74.33,74.47,74.31,74.45,100245.0,55.7855,55.8906,55.7705,55.8755,100245.0
2018-02-20 15:50:00,74.46,74.5,74.39,74.42,247892.0,55.8831,55.9131,55.8305,55.853,247892.0
2018-02-20 15:55:00,74.42,74.44,74.33,74.37,261724.0,55.853,55.868,55.7855,55.8155,261724.0
2018-02-21 09:30:00,74.4,74.4,73.82,74.18,270844.0,55.838,55.838,55.4027,55.6729,270844.0
2018-02-21 09:35:00,74.18,74.41,74.15,74.27,145831.0,55.6729,55.8455,55.6504,55.7405,145831.0
2018-02-21 09:40:00,74.28,74.5,74.27,74.36,139816.0,55.748,55.9131,55.7405,55.808,139816.0
2018-02-21 09:45:00,74.36,74.4,74.26,74.36,178909.0,55.808,55.838,55.733,55.808,178909.0
2018-02-21 09:50:00,74.37,74.51,74.36,74.47,136110.0,55.8155,55.9206,55.808,55.8906,136110.0
2018-02-21 09:55:00,74.47,74.53,74.35,74.45,99199.0,55.8906,55.9356,55.8005,55.8755,99199.0
2018-02-21 10:00:00,74.46,74.53,74.26,74.3,129201.0,55.8831,55.9356,55.733,55.763,129201.0
2018-02-21 10:05:00,74.28,74.29,74.09,74.22,93311.0,55.748,55.7555,55.6054,55.7029,93311.0
2018-02-21 10:10:00,74.2,74.22,74.05,74.07,68795.0,55.6879,55.7029,55.5753,55.5904,68795.0
2018-02-21 10:15:00,74.07,74.13,74.04,74.1,67451.0,55.5904,55.6354,55.5678,55.6129,67451.0
2018-02-21 10:20:00,74.1,74.17,74.07,74.15,62159.0,55.6129,55.6654,55.5904,55.6504,62159.0
2018-02-21 10:25:00,74.16,74.26,74.08,74.24,71348.0,55.6579,55.733,55.5979,55.7179,71348.0
2018-02-21 10:30:00,74.24,74.29,74.17,74.2,57396.0,55.7179,55.7555,55.6654,55.6879,57396.0
2018-02-21 10:35:00,74.22,74.25,74.1,74.19,55328.0,55.7029,55.7254,55.6129,55.6804,55328.0
2018-02-21 10:40:00,74.19,74.28,74.13,74.28,67152.0,55.6804,55.748,55.6354,55.748,67152.0
2018-02-21 10:45:00,74.28,74.31,74.21,74.24,58187.0,55.748,55.7705,55.6954,55.7179,58187.0
2018-02-21 10:50:00,74.25,74.28,74.19,74.2,70190.0,55.7254,55.748,55.6804,55.6879,70190.0
2018-02-21 10:55:00,74.21,74.28,74.2,74.28,76047.0,55.6954,55.748,55.6879,55.748,76047.0
2018-02-21 11:00:00,74.28,74.3,74.15,74.18,60427.0,55.748,55.763,55.6504,55.6729,60427.0
2018-02-21 11:05:00,74.18,74.23,74.07,74.08,92630.0,55.6729,55.7104,55.5904,55.5979,92630.0
2018-02-21 11:10:00,74.08,74.12,74.03,74.04,45123.0,55.5979,55.6279,55.5603,55.5678,45123.0
2018-02-21 11:15:00,74.05,74.09,74.02,74.03,85150.0,55.5753,55.6054,55.5528,55.5603,85150.0
2018-02-21 11:20:00,74.03,74.07,74.0,74.04,80318.0,55.5603,55.5904,55.5378,55.5678,80318.0
2018-02-21 11:25:00,74.03,74.11,74.0,74.03,90544.0,55.5603,55.6204,55.5378,55.5603,90544.0
2018-02-21 11:30:00,74.03,74.1,73.98,74.09,82482.0,55.5603,55.6129,55.5228,55.6054,82482.0
2018-02-21 11:35:00,74.09,74.09,73.99,74.06,35190.0,55.6054,55.6054,55.5303,55.5828,35190.0
2018-02-21 11:40:00,74.05,74.07,73.95,73.96,53169.0,55.5753,55.5904,55.5003,55.5078,53169.0
2018-02-21 11:45:00,73.95,73.96,73.83,73.84,113725.0,55.5003,55.5078,55.4102,55.4177,113725.0
2018-02-21 11:50:00,73.84,73.98,73.83,73.98,50624.0,55.4177,55.5228,55.4102,55.5228,50624.0
2018-02-21 11:55:00,73.98,74.03,73.93,73.94,36173.0,55.5228,55.5603,55.4853,55.4928,36173.0
2018-02-21 12:00:00,73.94,74.02,73.93,73.95,59979.0,55.4928,55.5528,55.4853,55.5003,59979.0
2018-02-21 12:05:00,73.95,73.97,73.84,73.88,40625.0,55.5003,55.5153,55.4177,55.4478,40625.0
2018-02-21 12:10:00,73.87,73.89,73.8,73.81,37869.0,55.4403,55.4553,55.3877,55.3952,37869.0
2018-02-21 12:15:00,73.82,73.84,73.75,73.83,63250.0,55.4027,55.4177,55.3502,55.4102,63250.0
2018-02-21 12:20:00,73.84,73.84,73.75,73.77,38075.0,55.4177,55.4177,55.3502,55.3652,38075.0
2018-02-21 12:25:00,73.78,73.87,73.76,73.86,54646.0,55.3727,55.4403,55.3577,55.4327,54646.0
2018-02-21 12:30:00,73.86,73.87,73.78,73.84,49789.0,55.4327,55.4403,55.3727,55.4177,49789.0
2018-02-21 12:35:00,73.83,73.85,73.79,73.79,66657.0,55.4102,55.4252,55.3802,55.3802,66657.0
2018-02-21 12:40:00,73.79,73.82,73.76,73.77,33032.0,55.3802,55.4027,55.3577,55.3652,33032.0
2018-02-21 12:45:00,73.78,73.91,73.77,73.91,57385.0,55.3727,55.4703,55.3652,55.4703,57385.0
2018-02-21 12:50:00,73.92,73.94,73.87,73.92,73948.0,55.4778,55.4928,55.4403,55.4778,73948.0
2018-02-21 12:55:00,73.93,73.94,73.89,73.92,51280.0,55.4853,55.4928,55.4553,55.4778,51280.0
2018-02-21 13:00:00,73.92,73.95,73.9,73.93,81067.0,55.4778,55.5003,55.4628,55.4853,81067.0
2018-02-21 13:05:00,73.93,73.97,73.86,73.87,53644.0,55.4853,55.5153,55.4327,55.4403,53644.0
2018-02-21 13:10:00,73.87,73.9,73.83,73.85,25089.0,55.4403,55.4628,55.4102,55.4252,25089.0
2018-02-21 13:15:00,73.85,73.92,73.84,73.88,25921.0,55.4252,55.4778,55.4177,55.4478,25921.0
2018-02-21 13:20:00,73.87,73.89,73.81,73.84,52651.0,55.4403,55.4553,55.3952,55.4177,52651.0
2018-02-21 13:25:00,73.84,73.85,73.78,73.78,45915.0,55.4177,55.4252,55.3727,55.3727,45915.0
2018-02-21 13:30:00,73.8,73.81,73.76,73.8,58783.0,55.3877,55.3952,55.3577,55.3877,58783.0
2018-02-21 13:35:00,73.8,73.83,73.75,73.76,33981.0,55.3877,55.4102,55.3502,55.3577,33981.0
2018-02-21 13:40:00,73.76,73.78,73.71,73.72,54373.0,55.3577,55.3727,55.3202,55.3277,54373.0
2018-02-21 13:45:00,73.72,73.84,73.71,73.81,49828.0,55.3277,55.4177,55.3202,55.3952,49828.0
2018-02-21 13:50:00,73.81,73.86,73.75,73.79,43630.0,55.3952,55.4327,55.3502,55.3802,43630.0
2018-02-21 13:55:00,73.8,73.82,73.75,73.77,55982.0,55.3877,55.4027,55.3502,55.3652,55982.0
2018-02-21 14:00:00,73.77,74.04,73.73,73.91,84964.0,55.3652,55.5678,55.3352,55.4703,84964.0
2018-02-21 14:05:00,73.92,74.21,73.9,74.04,120826.0,55.4778,55.6954,55.4628,55.5678,120826.0
2018-02-21 14:10:00,74.05,74.14,74.04,74.08,104143.0,55.5753,55.6429,55.5678,55.5979,104143.0
2018-02-21 14:15:00,74.08,74.13,73.99,74.05,91285.0,55.5979,55.6354,55.5303,55.5753,91285.0
2018-02-21 14:20:00,74.05,74.1,73.99,74.05,82511.0,55.5753,55.6129,55.5303,55.5753,82511.0
2018-02-21 14:25:00,74.05,74.11,73.89,73.92,108566.0,55.5753,55.6204,55.4553,55.4778,108566.0
2018-02-21 14:30:00,73.92,73.96,73.83,73.88,111485.0,55.4778,55.5078,55.4102,55.4478,111485.0
2018-02-21 14:35:00,73.88,73.9,73.82,73.85,72215.0,55.4478,55.4628,55.4027,55.4252,72215.0
2018-02-21 14:40:00,73.85,73.96,73.78,73.78,107139.0,55.4252,55.5078,55.3727,55.3727,107139.0
2018-02-21 14:45:00,73.78,73.79,73.56,73.59,76071.0,55.3727,55.3802,55.2076,55.2301,76071.0
2018-02-21 14:50:00,73.58,73.59,73.39,73.43,87294.0,55.2226,55.2301,55.08,55.11,87294.0
2018-02-21 14:55:00,73.43,73.54,73.43,73.45,72218.0,55.11,55.1926,55.11,55.125,72218.0
2018-02-21 15:00:00,73.45,73.48,73.3,73.33,111565.0,55.125,55.1476,55.0125,55.035,111565.0
2018-02-21 15:05:00,73.33,73.35,73.18,73.23,156285.0,55.035,55.05,54.9224,54.9599,156285.0
2018-02-21 15:10:00,73.23,73.23,73.08,73.11,193584.0,54.9599,54.9599,54.8473,54.8699,193584.0
2018-02-21 15:15:00,73.11,73.15,73.06,73.09,94443.0,54.8699,54.8999,54.8323,54.8549,94443.0
2018-02-21 15:20:00,73.09,73.19,73.02,73.1,181373.0,54.8549,54.9299,54.8023,54.8624,181373.0
2018-02-21 15:25:00,73.1,73.33,73.05,73.29,185725.0,54.8624,55.035,54.8248,55.005,185725.0
2018-02-21 15:30:00,73.28,73.35,73.21,73.23,142051.0,54.9975,55.05,54.9449,54.9599,142051.0
2018-02-21 15:35:00,73.23,73.26,73.1,73.12,172057.0,54.9599,54.9824,54.8624,54.8774,172057.0
2018-02-21 15:40:00,73.12,73.12,73.0,73.03,153521.0,54.8774,54.8774,54.7873,54.8098,153521.0
2018-02-21 15:45:00,73.04,73.27,73.02,73.2,277330.0,54.8173,54.9899,54.8023,54.9374,277330.0
2018-02-21 15:50:00,73.2,73.2,73.04,73.09,240013.0,54.9374,54.9374,54.8173,54.8549,240013.0
2018-02-21 15:55:00,73.09,73.11,72.93,72.93,373756.0,54.8549,54.8699,54.7348,54.7348,373756.0
2018-02-22 09:30:00,73.28,73.6,73.13,73.32,338176.0,54.9975,55.2376,54.8849,55.0275,338176.0
2018-02-22 09:35:00,73.33,73.61,73.33,73.5,251619.0,55.035,55.2451,55.035,55.1626,251619.0
2018-02-22 09:40:00,73.51,73.64,73.39,73.39,144163.0,55.1701,55.2676,55.08,55.08,144163.0
2018-02-22 09:45:00,73.39,73.4,73.19,73.24,317368.0,55.08,55.0875,54.9299,54.9674,317368.0
2018-02-22 09:50:00,73.25,73.36,73.22,73.26,93450.0,54.9749,55.0575,54.9524,54.9824,93450.0
2018-02-22 09:55:00,73.27,73.71,73.27,73.7,90200.0,54.9899,55.3202,54.9899,55.3127,90200.0
2018-02-22 10:00:00,73.7,73.75,73.61,73.73,215791.0,55.3127,55.3502,55.2451,55.3352,215791.0
2018-02-22 10:05:00,73.73,73.93,73.69,73.92,88682.0,55.3352,55.4853,55.3052,55.4778,88682.0
2018-02-22 10:10:00,73.92,74.01,73.89,73.96,166391.0,55.4778,55.5453,55.4553,55.5078,166391.0
2018-02-22 10:15:00,73.96,74.03,73.76,73.76,112419.0,55.5078,55.5603,55.3577,55.3577,112419.0
2018-02-22 10:20:00,73.76,73.79,73.66,73.7,105013.0,55.3577,55.3802,55.2826,55.3127,105013.0
2018-02-22 10:25:00,73.7,73.77,73.67,73.7,61954.0,55.3127,55.3652,55.2901,55.3127,61954.0
2018-02-22 10:30:00,73.7,73.8,73.69,73.79,50662.0,55.3127,55.3877,55.3052,55.3802,50662.0
2018-02-22 10:35:00,73.78,73.85,73.71,73.83,50246.0,55.3727,55.4252,55.3202,55.4102,50246.0
2018-02-22 10:40:00,73.83,73.85,73.68,73.73,70056.0,55.4102,55.4252,55.2977,55.3352,70056.0
2018-02-22 10:45:00,73.72,73.83,73.71,73.77,61158.0,55.3277,55.4102,55.3202,55.3652,61158.0
2018-02-22 10:50:00,73.77,73.87,73.75,73.87,49605.0,55.3652,55.4403,55.3502,55.4403,49605.0
2018-02-22 10:55:00,73.87,73.91,73.84,73.89,46035.0,55.4403,55.4703,55.4177,55.4553,46035.0
2018-02-22 11:00:00,73.9,73.92,73.79,73.82,68266.0,55.4628,55.4778,55.3802,55.4027,68266.0
2018-02-22 11:05:00,73.82,73.94,73.82,73.92,100224.0,55.4027,55.4928,55.4027,55.4778,100224.0
2018-02-22 11:10:00,73.91,74.13,73.87,74.13,103333.0,55.4703,55.6354,55.4403,55.6354,103333.0
2018-02-22 11:15:00,74.13,74.19,74.07,74.18,82336.0,55.6354,55.6804,55.5904,55.6729,82336.0
2018-02-22 11:20:00,74.17,74.27,74.09,74.09,99723.0,55.6654,55.7405,55.6054,55.6054,99723.0
2018-02-22 11:25:00,74.1,74.2,74.1,74.18,48225.0,55.6129,55.6879,55.6129,55.6729,48225.0
2018-02-22 11:30:00,74.17,74.2,74.13,74.15,38084.0,55.6654,55.6879,55.6354,55.6504,38084.0
2018-02-22 11:35:00,74.16,74.24,74.12,74.18,117942.0,55.6579,55.7179,55.6279,55.6729,117942.0
2018-02-22 11:40:00,74.17,74.19,74.1,74.14,133877.0,55.6654,55.6804,55.6129,55.6429,133877.0
2018-02-22 11:45:00,74.14,74.18,74.1,74.12,128673.0,55.6429,55.6729,55.6129,55.6279,128673.0
2018-02-22 11:50:00,74.13,74.19,74.09,74.15,44177.0,55.6354,55.6804,55.6054,55.6504,44177.0
2018-02-22 11:55:00,74.16,74.17,74.06,74.12,77199.0,55.6579,55.6654,55.5828,55.6279,77199.0
2018-02-22 12:00:00,74.11,74.15,74.03,74.05,147908.0,55.6204,55.6504,55.5603,55.5753,147908.0
2018-02-22 12:05:00,74.05,74.08,74.03,74.06,84469.0,55.5753,55.5979,55.5603,55.5828,84469.0
2018-02-22 12:10:00,74.07,74.14,74.06,74.11,74962.0,55.5904,55.6429,55.5828,55.6204,74962.0
2018-02-22 12:15:00,74.1,74.15,74.06,74.15,118692.0,55.6129,55.6504,55.5828,55.6504,118692.0
2018-02-22 12:20:00,74.16,74.24,74.16,74.18,55153.0,55.6579,55.7179,55.6579,55.6729,55153.0
2018-02-22 12:25:00,74.18,74.18,74.07,74.09,44354.0,55.6729,55.6729,55.5904,55.6054,44354.0
2018-02-22 12:30:00,74.08,74.16,74.07,74.09,35898.0,55.5979,55.6579,55.5904,55.6054,35898.0
2018-02-22 12:35:00,74.09,74.21,74.08,74.21,42616.0,55.6054,55.6954,55.5979,55.6954,42616.0
2018-02-22 12:40:00,74.21,74.29,74.2,74.21,30269.0,55.6954,55.7555,55.6879,55.6954,30269.0
2018-02-22 12:45:00,74.22,74.27,74.15,74.18,65191.0,55.7029,55.7405,55.6504,55.6729,65191.0
2018-02-22 12:50:00,74.17,74.22,74.07,74.19,57313.0,55.6654,55.7029,55.5904,55.6804,57313.0
2018-02-22 12:55:00,74.2,74.24,74.15,74.2,24699.0,55.6879,55.7179,55.6504,55.6879,24699.0
2018-02-22 13:00:00,74.19,74.26,74.19,74.22,45701.0,55.6804,55.733,55.6804,55.7029,45701.0
2018-02-22 13:05:00,74.23,74.31,74.18,74.25,43729.0,55.7104,55.7705,55.6729,55.7254,43729.0
2018-02-22 13:10:00,74.25,74.27,74.12,74.13,89473.0,55.7254,55.7405,55.6279,55.6354,89473.0
2018-02-22 13:15:00,74.12,74.14,73.97,73.98,184838.0,55.6279,55.6429,55.5153,55.5228,184838.0
2018-02-22 13:20:00,73.97,74.01,73.91,73.95,117763.0,55.5153,55.5453,55.4703,55.5003,117763.0
2018-02-22 13:25:00,73.93,74.0,73.91,73.96,122257.0,55.4853,55.5378,55.4703,55.5078,122257.0
2018-02-22 13:30:00,73.96,74.0,73.86,73.87,53855.0,55.5078,55.5378,55.4327,55.4403,53855.0
2018-02-22 13:35:00,73.88,73.96,73.88,73.91,84117.0,55.4478,55.5078,55.4478,55.4703,84117.0
2018-02-22 13:40:00,73.91,73.94,73.83,73.93,71822.0,55.4703,55.4928,55.4102,55.4853,71822.0
2018-02-22 13:45:00,73.93,73.93,73.84,73.87,90002.0,55.4853,55.4853,55.4177,55.4403,90002.0
2018-02-22 13:50:00,73.87,74.01,73.85,74.0,49840.0,55.4403,55.5453,55.4252,55.5378,49840.0
2018-02-22 13:55:00,74.0,74.06,73.97,73.98,66920.0,55.5378,55.5828,55.5153,55.5228,66920.0
2018-02-22 14:00:00,73.99,74.06,73.97,74.0,42163.0,55.5303,55.5828,55.5153,55.5378,42163.0
2018-02-22 14:05:00,73.99,73.99,73.87,73.87,30517.0,55.5303,55.5303,55.4403,55.4403,30517.0
2018-02-22 14:10:00,73.88,73.99,73.86,73.98,23776.0,55.4478,55.5303,55.4327,55.5228,23776.0
2018-02-22 14:15:00,73.99,74.02,73.96,74.01,17696.0,55.5303,55.5528,55.5078,55.5453,17696.0
2018-02-22 14:20:00,74.01,74.01,73.92,73.93,55264.0,55.5453,55.5453,55.4778,55.4853,55264.0
2018-02-22 14:25:00,73.92,74.04,73.91,74.0,18733.0,55.4778,55.5678,55.4703,55.5378,18733.0
2018-02-22 14:30:00,74.01,74.01,73.91,73.95,45440.0,55.5453,55.5453,55.4703,55.5003,45440.0
2018-02-22 14:35:00,73.95,73.97,73.92,73.92,40947.0,55.5003,55.5153,55.4778,55.4778,40947.0
2018-02-22 14:40:00,73.92,73.93,73.85,73.91,54759.0,55.4778,55.4853,55.4252,55.4703,54759.0
2018-02-22 14:45:00,73.9,73.91,73.85,73.88,51703.0,55.4628,55.4703,55.4252,55.4478,51703.0
2018-02-22 14:50:00,73.88,73.9,73.86,73.87,40083.0,55.4478,55.4628,55.4327,55.4403,40083.0
2018-02-22 14:55:00,73.87,73.87,73.69,73.69,71980.0,55.4403,55.4403,55.3052,55.3052,71980.0
2018-02-22 15:00:00,73.69,73.82,73.69,73.8,52187.0,55.3052,55.4027,55.3052,55.3877,52187.0
2018-02-22 15:05:00,73.8,73.83,73.73,73.74,102131.0,55.3877,55.4102,55.3352,55.3427,102131.0
2018-02-22 15:10:00,73.74,73.83,73.73,73.83,81926.0,55.3427,55.4102,55.3352,55.4102,81926.0
2018-02-22 15:15:00,73.83,73.86,73.79,73.85,50835.0,55.4102,55.4327,55.3802,55.4252,50835.0
2018-02-22 15:20:00,73.86,73.92,73.84,73.86,39047.0,55.4327,55.4778,55.4177,55.4327,39047.0
2018-02-22 15:25:00,73.86,73.95,73.83,73.84,50646.0,55.4327,55.5003,55.4102,55.4177,50646.0
2018-02-22 15:30:00,73.84,73.87,73.76,73.86,111767.0,55.4177,55.4403,55.3577,55.4327,111767.0
2018-02-22 15:35:00,73.86,73.86,73.76,73.81,89560.0,55.4327,55.4327,55.3577,55.3952,89560.0
2018-02-22 15:40:00,73.8,73.83,73.69,73.7,90443.0,55.3877,55.4102,55.3052,55.3127,90443.0
2018-02-22 15:45:00,73.7,73.72,73.58,73.6,175338.0,55.3127,55.3277,55.2226,55.2376,175338.0
2018-02-22 15:50:00,73.6,73.82,73.6,73.76,139594.0,55.2376,55.4027,55.2376,55.3577,139594.0
2018-02-22 15:55:00,73.77,73.78,73.7,73.74,363378.0,55.3652,55.3727,55.3127,55.3427,363378.0
2018-02-23 09:30:00,74.03,74.3,74.0,74.13,243114.0,55.5603,55.763,55.5378,55.6354,243114.0
2018-02-23 09:35:00,74.15,74.15,73.91,74.03,177510.0,55.6504,55.6504,55.4703,55.5603,177510.0
2018-02-23 09:40:00,74.03,74.18,74.0,74.12,110760.0,55.5603,55.6729,55.5378,55.6279,110760.0
2018-02-23 09:45:00,74.12,74.32,74.12,74.3,117245.0,55.6279,55.778,55.6279,55.763,117245.0
2018-02-23 09:50:00,74.31,74.34,74.22,74.25,101864.0,55.7705,55.793,55.7029,55.7254,101864.0
2018-02-23 09:55:00,74.25,74.37,74.2,74.36,76574.0,55.7254,55.8155,55.6879,55.808,76574.0
2018-02-23 10:00:00,74.36,74.43,74.3,74.34,71019.0,55.808,55.8605,55.763,55.793,71019.0
2018-02-23 10:05:00,74.34,74.38,74.27,74.36,68542.0,55.793,55.823,55.7405,55.808,68542.0
2018-02-23 10:10:00,74.35,74.41,74.29,74.32,48162.0,55.8005,55.8455,55.7555,55.778,48162.0
2018-02-23 10:15:00,74.31,74.4,74.25,74.39,48138.0,55.7705,55.838,55.7254,55.8305,48138.0
2018-02-23 10:20:00,74.39,74.39,74.32,74.35,66630.0,55.8305,55.8305,55.778,55.8005,66630.0
2018-02-23 10:25:00,74.35,74.35,74.21,74.21,39962.0,55.8005,55.8005,55.6954,55.6954,39962.0
2018-02-23 10:30:00,74.21,74.31,74.2,74.27,68376.0,55.6954,55.7705,55.6879,55.7405,68376.0
2018-02-23 10:35:00,74.27,74.29,74.2,74.22,45032.0,55.7405,55.7555,55.6879,55.7029,45032.0
2018-02-23 10:40:00,74.22,74.26,74.19,74.23,53263.0,55.7029,55.733,55.6804,55.7104,53263.0
2018-02-23 10:45:00,74.24,74.31,74.22,74.26,44215.0,55.7179,55.7705,55.7029,55.733,44215.0
2018-02-23 10:50:00,74.26,74.31,74.23,74.3,51834.0,55.733,55.7705,55.7104,55.763,51834.0
2018-02-23 10:55:00,74.3,74.34,74.17,74.22,734058.0,55.763,55.793,55.6654,55.7029,734058.0
2018-02-23 11:00:00,74.21,74.25,74.18,74.24,210965.0,55.6954,55.7254,55.6729,55.7179,210965.0
2018-02-23 11:05:00,74.24,74.24,74.18,74.23,143084.0,55.7179,55.7179,55.6729,55.7104,143084.0
2018-02-23 11:10:00,74.21,74.22,74.13,74.19,75187.0,55.6954,55.7029,55.6354,55.6804,75187.0
2018-02-23 11:15:00,74.2,74.23,74.13,74.16,70031.0,55.6879,55.7104,55.6354,55.6579,70031.0
2018-02-23 11:20:00,74.16,74.22,74.15,74.22,36453.0,55.6579,55.7029,55.6504,55.7029,36453.0
2018-02-23 11:25:00,74.22,74.3,74.21,74.3,166253.0,55.7029,55.763,55.6954,55.763,166253.0
2018-02-23 11:30:00,74.3,74.46,74.29,74.44,45583.0,55.763,55.8831,55.7555,55.868,45583.0
2018-02-23 11:35:00,74.45,74.56,74.45,74.55,54454.0,55.8755,55.9581,55.8755,55.9506,54454.0
2018-02-23 11:40:00,74.55,74.57,74.46,74.51,81099.0,55.9506,55.9656,55.8831,55.9206,81099.0
2018-02-23 11:45:00,74.52,74.58,74.49,74.51,91454.0,55.9281,55.9731,55.9056,55.9206,91454.0
2018-02-23 11:50:00,74.52,74.63,74.52,74.63,261877.0,55.9281,56.0106,55.9281,56.0106,261877.0
2018-02-23 11:55:00,74.62,74.7,74.6,74.68,58279.0,56.0031,56.0632,55.9881,56.0482,58279.0
2018-02-23 12:00:00,74.68,74.69,74.61,74.65,128942.0,56.0482,56.0557,55.9956,56.0257,128942.0
2018-02-23 12:05:00,74.65,74.75,74.64,74.67,107531.0,56.0257,56.1007,56.0181,56.0407,107531.0
2018-02-23 12:10:00,74.68,74.75,74.66,74.71,49770.0,56.0482,56.1007,56.0332,56.0707,49770.0
2018-02-23 12:15:00,74.72,74.73,74.68,74.71,43973.0,56.0782,56.0857,56.0482,56.0707,43973.0
2018-02-23 12:20:00,74.71,74.71,74.63,74.68,23375.0,56.0707,56.0707,56.0106,56.0482,23375.0
2018-02-23 12:25:00,74.67,74.67,74.57,74.59,57364.0,56.0407,56.0407,55.9656,55.9806,57364.0
2018-02-23 12:30:00,74.58,74.64,74.58,74.6,33832.0,55.9731,56.0181,55.9731,55.9881,33832.0
2018-02-23 12:35:00,74.6,74.67,74.6,74.66,15495.0,55.9881,56.0407,55.9881,56.0332,15495.0
2018-02-23 12:40:00,74.66,74.68,74.6,74.6,24789.0,56.0332,56.0482,55.9881,55.9881,24789.0
2018-02-23 12:45:00,74.6,74.68,74.59,74.67,55147.0,55.9881,56.0482,55.9806,56.0407,55147.0
2018-02-23 12:50:00,74.67,74.71,74.66,74.71,37833.0,56.0407,56.0707,56.0332,56.0707,37833.0
2018-02-23 12:55:00,74.71,74.74,74.67,74.73,13160.0,56.0707,56.0932,56.0407,56.0857,13160.0
2018-02-23 13:00:00,74.73,74.75,74.7,74.72,24120.0,56.0857,56.1007,56.0632,56.0782,24120.0
2018-02-23 13:05:00,74.72,74.73,74.68,74.73,18261.0,56.0782,56.0857,56.0482,56.0857,18261.0
2018-02-23 13:10:00,74.73,74.75,74.68,74.68,17656.0,56.0857,56.1007,56.0482,56.0482,17656.0
2018-02-23 13:15:00,74.68,74.73,74.66,74.71,25472.0,56.0482,56.0857,56.0332,56.0707,25472.0
2018-02-23 13:20:00,74.71,74.74,74.7,74.72,17036.0,56.0707,56.0932,56.0632,56.0782,17036.0
2018-02-23 13:25:00,74.72,74.74,74.67,74.73,17547.0,56.0782,56.0932,56.0407,56.0857,17547.0
2018-02-23 13:30:00,74.72,74.76,74.71,74.74,21106.0,56.0782,56.1082,56.0707,56.0932,21106.0
2018-02-23 13:35:00,74.74,74.76,74.72,74.74,40170.0,56.0932,56.1082,56.0782,56.0932,40170.0
2018-02-23 13:40:00,74.74,74.78,74.72,74.78,41758.0,56.0932,56.1232,56.0782,56.1232,41758.0
2018-02-23 13:45:00,74.78,74.83,74.78,74.81,31485.0,56.1232,56.1607,56.1232,56.1457,31485.0
2018-02-23 13:50:00,74.82,74.89,74.82,74.86,52803.0,56.1532,56.2058,56.1532,56.1833,52803.0
2018-02-23 13:55:00,74.87,74.95,74.86,74.95,43860.0,56.1908,56.2508,56.1833,56.2508,43860.0
2018-02-23 14:00:00,74.95,74.95,74.82,74.82,43091.0,56.2508,56.2508,56.1532,56.1532,43091.0
2018-02-23 14:05:00,74.83,74.83,74.72,74.73,47360.0,56.1607,56.1607,56.0782,56.0857,47360.0
2018-02-23 14:10:00,74.73,74.75,74.69,74.7,91929.0,56.0857,56.1007,56.0557,56.0632,91929.0
2018-02-23 14:15:00,74.7,74.78,74.7,74.77,41598.0,56.0632,56.1232,56.0632,56.1157,41598.0
2018-02-23 14:20:00,74.77,74.87,74.75,74.87,48055.0,56.1157,56.1908,56.1007,56.1908,48055.0
2018-02-23 14:25:00,74.86,74.87,74.79,74.81,43501.0,56.1833,56.1908,56.1307,56.1457,43501.0
2018-02-23 14:30:00,74.81,74.82,74.79,74.81,95167.0,56.1457,56.1532,56.1307,56.1457,95167.0
2018-02-23 14:35:00,74.83,74.87,74.79,74.82,64223.0,56.1607,56.1908,56.1307,56.1532,64223.0
2018-02-23 14:40:00,74.81,74.81,74.76,74.78,34966.0,56.1457,56.1457,56.1082,56.1232,34966.0
2018-02-23 14:45:00,74.79,74.82,74.78,74.8,48516.0,56.1307,56.1532,56.1232,56.1382,48516.0
2018-02-23 14:50:00,74.8,74.86,74.79,74.81,75334.0,56.1382,56.1833,56.1307,56.1457,75334.0
2018-02-23 14:55:00,74.81,74.83,74.73,74.74,91851.0,56.1457,56.1607,56.0857,56.0932,91851.0
2018-02-23 15:00:00,74.73,74.77,74.72,74.75,79263.0,56.0857,56.1157,56.0782,56.1007,79263.0
2018-02-23 15:05:00,74.76,74.77,74.73,74.74,40508.0,56.1082,56.1157,56.0857,56.0932,40508.0
2018-02-23 15:10:00,74.74,74.77,74.63,74.63,101812.0,56.0932,56.1157,56.0106,56.0106,101812.0
2018-02-23 15:15:00,74.64,74.73,74.62,74.72,52615.0,56.0181,56.0857,56.0031,56.0782,52615.0
2018-02-23 15:20:00,74.73,74.78,74.72,74.74,53050.0,56.0857,56.1232,56.0782,56.0932,53050.0
2018-02-23 15:25:00,74.73,74.78,74.69,74.7,73716.0,56.0857,56.1232,56.0557,56.0632,73716.0
2018-02-23 15:30:00,74.71,74.76,74.68,74.68,81174.0,56.0707,56.1082,56.0482,56.0482,81174.0
2018-02-23 15:35:00,74.69,74.82,74.68,74.8,71952.0,56.0557,56.1532,56.0482,56.1382,71952.0
2018-02-23 15:40:00,74.81,74.9,74.8,74.9,136648.0,56.1457,56.2133,56.1382,56.2133,136648.0
2018-02-23 15:45:00,74.9,74.93,74.88,74.92,157306.0,56.2133,56.2358,56.1983,56.2283,157306.0
2018-02-23 15:50:00,74.91,74.96,74.88,74.9,164676.0,56.2208,56.2583,56.1983,56.2133,164676.0
2018-02-23 15:55:00,74.91,74.95,74.89,74.94,271245.0,56.2208,56.2508,56.2058,56.2433,271245.0
2018-02-26 09:30:00,75.31,75.36,74.91,74.98,204250.0,56.521,56.5585,56.2208,56.2733,204250.0
2018-02-26 09:35:00,74.97,75.3,74.97,75.27,165483.0,56.2658,56.5135,56.2658,56.491,165483.0
2018-02-26 09:40:00,75.27,75.33,75.1,75.11,165571.0,56.491,56.536,56.3634,56.3709,165571.0
2018-02-26 09:45:00,75.12,75.14,75.0,75.08,275546.0,56.3784,56.3934,56.2883,56.3484,275546.0
2018-02-26 09:50:00,75.07,75.08,74.87,74.87,182642.0,56.3409,56.3484,56.1908,56.1908,182642.0
2018-02-26 09:55:00,74.86,74.97,74.85,74.95,118224.0,56.1833,56.2658,56.1758,56.2508,118224.0
2018-02-26 10:00:00,74.95,74.99,74.9,74.93,71066.0,56.2508,56.2808,56.2133,56.2358,71066.0
2018-02-26 10:05:00,74.93,74.94,74.82,74.83,51218.0,56.2358,56.2433,56.1532,56.1607,51218.0
2018-02-26 10:10:00,74.83,74.89,74.75,74.85,62140.0,56.1607,56.2058,56.1007,56.1758,62140.0
2018-02-26 10:15:00,74.85,74.95,74.84,74.88,89525.0,56.1758,56.2508,56.1682,56.1983,89525.0
2018-02-26 10:20:00,74.88,74.94,74.81,74.93,52162.0,56.1983,56.2433,56.1457,56.2358,52162.0
2018-02-26 10:25:00,74.95,74.99,74.81,74.86,52821.0,56.2508,56.2808,56.1457,56.1833,52821.0
2018-02-26 10:30:00,74.85,74.85,74.71,74.72,40160.0,56.1758,56.1758,56.0707,56.0782,40160.0
2018-02-26 10:35:00,74.72,74.88,74.72,74.84,60631.0,56.0782,56.1983,56.0782,56.1682,60631.0
2018-02-26 10:40:00,74.85,74.89,74.8,74.88,61504.0,56.1758,56.2058,56.1382,56.1983,61504.0
2018-02-26 10:45:00,74.88,74.88,74.66,74.69,58390.0,56.1983,56.1983,56.0332,56.0557,58390.0
2018-02-26 10:50:00,74.69,74.74,74.64,74.67,33498.0,56.0557,56.0932,56.0181,56.0407,33498.0
2018-02-26 10:55:00,74.68,74.74,74.66,74.7,104862.0,56.0482,56.0932,56.0332,56.0632,104862.0
2018-02-26 11:00:00,74.7,74.75,74.67,74.73,87682.0,56.0632,56.1007,56.0407,56.0857,87682.0
2018-02-26 11:05:00,74.73,74.76,74.68,74.7,51563.0,56.0857,56.1082,56.0482,56.0632,51563.0
2018-02-26 11:10:00,74.7,74.75,74.67,74.74,37473.0,56.0632,56.1007,56.0407,56.0932,37473.0
2018-02-26 11:15:00,74.75,74.76,74.67,74.74,46219.0,56.1007,56.1082,56.0407,56.0932,46219.0
2018-02-26 11:20:00,74.74,74.76,74.68,74.72,56484.0,56.0932,56.1082,56.0482,56.0782,56484.0
2018-02-26 11:25:00,74.73,74.79,74.73,74.78,49313.0,56.0857,56.1307,56.0857,56.1232,49313.0
2018-02-26 11:30:00,74.79,74.95,74.78,74.92,53691.0,56.1307,56.2508,56.1232,56.2283,53691.0
2018-02-26 11:35:00,74.93,74.98,74.91,74.98,59765.0,56.2358,56.2733,56.2208,56.2733,59765.0
2018-02-26 11:40:00,74.98,75.04,74.96,75.02,38620.0,56.2733,56.3183,56.2583,56.3033,38620.0
2018-02-26 11:45:00,75.03,75.05,75.01,75.02,37216.0,56.3108,56.3259,56.2958,56.3033,37216.0
2018-02-26 11:50:00,75.02,75.03,74.94,74.94,69038.0,56.3033,56.3108,56.2433,56.2433,69038.0
2018-02-26 11:55:00,74.95,75.02,74.94,74.95,34165.0,56.2508,56.3033,56.2433,56.2508,34165.0
2018-02-26 12:00:00,74.96,75.02,74.96,75.0,59218.0,56.2583,56.3033,56.2583,56.2883,59218.0
2018-02-26 12:05:00,74.99,75.08,74.99,75.05,51895.0,56.2808,56.3484,56.2808,56.3259,51895.0
2018-02-26 12:10:00,75.05,75.09,75.04,75.07,107070.0,56.3259,56.3559,56.3183,56.3409,107070.0
2018-02-26 12:15:00,75.08,75.17,75.07,75.15,97458.0,56.3484,56.4159,56.3409,56.4009,97458.0
2018-02-26 12:20:00,75.16,75.17,75.06,75.08,64849.0,56.4084,56.4159,56.3334,56.3484,64849.0
2018-02-26 12:25:00,75.08,75.12,75.03,75.07,37276.0,56.3484,56.3784,56.3108,56.3409,37276.0
2018-02-26 12:30:00,75.08,75.1,75.02,75.03,44323.0,56.3484,56.3634,56.3033,56.3108,44323.0
2018-02-26 12:35:00,75.02,75.03,74.98,74.98,139986.0,56.3033,56.3108,56.2733,56.2733,139986.0
2018-02-26 12:40:00,74.98,74.99,74.89,74.91,34264.0,56.2733,56.2808,56.2058,56.2208,34264.0
2018-02-26 12:45:00,74.9,74.92,74.87,74.92,48030.0,56.2133,56.2283,56.1908,56.2283,48030.0
2018-02-26 12:50:00,74.93,74.96,74.88,74.91,48043.0,56.2358,56.2583,56.1983,56.2208,48043.0
2018-02-26 12:55:00,74.91,74.98,74.9,74.96,41076.0,56.2208,56.2733,56.2133,56.2583,41076.0
2018-02-26 13:00:00,74.97,75.01,74.93,74.99,42406.0,56.2658,56.2958,56.2358,56.2808,42406.0
2018-02-26 13:05:00,74.99,75.0,74.92,74.96,30284.0,56.2808,56.2883,56.2283,56.2583,30284.0
2018-02-26 13:10:00,74.95,74.95,74.9,74.9,30919.0,56.2508,56.2508,56.2133,56.2133,30919.0
2018-02-26 13:15:00,74.9,74.92,74.86,74.92,49419.0,56.2133,56.2283,56.1833,56.2283,49419.0
2018-02-26 13:20:00,74.92,74.98,74.88,74.92,39855.0,56.2283,56.2733,56.1983,56.2283,39855.0
2018-02-26 13:25:00,74.92,74.97,74.87,74.97,31124.0,56.2283,56.2658,56.1908,56.2658,31124.0
2018-02-26 13:30:00,74.97,74.98,74.84,74.85,28966.0,56.2658,56.2733,56.1682,56.1758,28966.0
2018-02-26 13:35:00,74.85,74.88,74.76,74.76,130022.0,56.1758,56.1983,56.1082,56.1082,130022.0
2018-02-26 13:40:00,74.76,74.79,74.72,74.77,59882.0,56.1082,56.1307,56.0782,56.1157,59882.0
2018-02-26 13:45:00,74.78,74.85,74.78,74.8,31489.0,56.1232,56.1758,56.1232,56.1382,31489.0
2018-02-26 13:50:00,74.8,74.87,74.8,74.85,54000.0,56.1382,56.1908,56.1382,56.1758,54000.0
2018-02-26 13:55:00,74.85,74.91,74.84,74.85,28324.0,56.1758,56.2208,56.1682,56.1758,28324.0
2018-02-26 14:00:00,74.85,74.89,74.84,74.89,29280.0,56.1758,56.2058,56.1682,56.2058,29280.0
2018-02-26 14:05:00,74.89,74.95,74.88,74.95,61533.0,56.2058,56.2508,56.1983,56.2508,61533.0
2018-02-26 14:10:00,74.95,74.99,74.91,74.94,62004.0,56.2508,56.2808,56.2208,56.2433,62004.0
2018-02-26 14:15:00,74.94,74.95,74.89,74.93,33528.0,56.2433,56.2508,56.2058,56.2358,33528.0
2018-02-26 14:20:00,74.93,74.96,74.91,74.93,32192.0,56.2358,56.2583,56.2208,56.2358,32192.0
2018-02-26 14:25:00,74.93,74.94,74.85,74.86,33571.0,56.2358,56.2433,56.1758,56.1833,33571.0
2018-02-26 14:30:00,74.86,74.96,74.86,74.93,49015.0,56.1833,56.2583,56.1833,56.2358,49015.0
2018-02-26 14:35:00,74.94,74.94,74.89,74.9,53584.0,56.2433,56.2433,56.2058,56.2133,53584.0
2018-02-26 14:40:00,74.9,74.94,74.89,74.9,80234.0,56.2133,56.2433,56.2058,56.2133,80234.0
2018-02-26 14:45:00,74.9,74.97,74.88,74.89,98082.0,56.2133,56.2658,56.1983,56.2058,98082.0
2018-02-26 14:50:00,74.89,74.91,74.86,74.91,39963.0,56.2058,56.2208,56.1833,56.2208,39963.0
2018-02-26 14:55:00,74.9,74.95,74.86,74.94,56438.0,56.2133,56.2508,56.1833,56.2433,56438.0
2018-02-26 15:00:00,74.94,74.94,74.87,74.91,40660.0,56.2433,56.2433,56.1908,56.2208,40660.0
2018-02-26 15:05:00,74.91,75.02,74.9,75.02,59838.0,56.2208,56.3033,56.2133,56.3033,59838.0
2018-02-26 15:10:00,75.03,75.04,74.99,75.01,87884.0,56.3108,56.3183,56.2808,56.2958,87884.0
2018-02-26 15:15:00,75.01,75.04,74.94,74.99,55784.0,56.2958,56.3183,56.2433,56.2808,55784.0
2018-02-26 15:20:00,75.0,75.05,74.98,75.03,74825.0,56.2883,56.3259,56.2733,56.3108,74825.0
2018-02-26 15:25:00,75.02,75.06,74.99,75.05,60816.0,56.3033,56.3334,56.2808,56.3259,60816.0
2018-02-26 15:30:00,75.04,75.06,75.0,75.02,78744.0,56.3183,56.3334,56.2883,56.3033,78744.0
2018-02-26 15:35:00,75.02,75.06,74.99,75.05,76047.0,56.3033,56.3334,56.2808,56.3259,76047.0
2018-02-26 15:40:00,75.04,75.08,74.97,74.97,210789.0,56.3183,56.3484,56.2658,56.2658,210789.0
2018-02-26 15:45:00,74.98,75.01,74.96,75.01,171984.0,56.2733,56.2958,56.2583,56.2958,171984.0
2018-02-26 15:50:00,75.01,75.04,75.0,75.01,126911.0,56.2958,56.3183,56.2883,56.2958,126911.0
2018-02-26 15:55:00,75.02,75.15,75.01,75.13,288610.0,56.3033,56.4009,56.2958,56.3859,288610.0
2018-02-27 09:30:00,75.3,75.35,75.05,75.05,177892.0,56.5135,56.551,56.3259,56.3259,177892.0
2018-02-27 09:35:00,75.05,75.29,74.98,75.15,201360.0,56.3259,56.506,56.2733,56.4009,201360.0
2018-02-27 09:40:00,75.13,75.3,75.1,75.16,88399.0,56.3859,56.5135,56.3634,56.4084,88399.0
2018-02-27 09:45:00,75.17,75.34,75.16,75.22,85174.0,56.4159,56.5435,56.4084,56.4534,85174.0
2018-02-27 09:50:00,75.24,75.28,75.15,75.15,66554.0,56.4685,56.4985,56.4009,56.4009,66554.0
2018-02-27 09:55:00,75.16,75.19,75.02,75.04,89422.0,56.4084,56.4309,56.3033,56.3183,89422.0
2018-02-27 10:00:00,75.04,75.07,74.87,74.88,75092.0,56.3183,56.3409,56.1908,56.1983,75092.0
2018-02-27 10:05:00,74.88,74.9,74.82,74.83,98888.0,56.1983,56.2133,56.1532,56.1607,98888.0
2018-02-27 10:10:00,74.84,74.86,74.78,74.82,60687.0,56.1682,56.1833,56.1232,56.1532,60687.0
2018-02-27 10:15:00,74.83,74.87,74.74,74.74,67483.0,56.1607,56.1908,56.0932,56.0932,67483.0
2018-02-27 10:20:00,74.76,74.9,74.73,74.86,46553.0,56.1082,56.2133,56.0857,56.1833,46553.0
2018-02-27 10:25:00,74.86,74.94,74.81,74.85,112167.0,56.1833,56.2433,56.1457,56.1758,112167.0
2018-02-27 10:30:00,74.85,74.95,74.79,74.81,54834.0,56.1758,56.2508,56.1307,56.1457,54834.0
2018-02-27 10:35:00,74.8,74.81,74.72,74.79,62103.0,56.1382,56.1457,56.0782,56.1307,62103.0
2018-02-27 10:40:00,74.79,74.79,74.54,74.54,61110.0,56.1307,56.1307,55.9431,55.9431,61110.0
2018-02-27 10:45:00,74.55,74.56,74.33,74.37,73190.0,55.9506,55.9581,55.7855,55.8155,73190.0
2018-02-27 10:50:00,74.36,74.38,73.92,73.92,256460.0,55.808,55.823,55.4778,55.4778,256460.0
2018-02-27 10:55:00,73.92,73.93,73.79,73.91,138960.0,55.4778,55.4853,55.3802,55.4703,138960.0
2018-02-27 11:00:00,73.91,73.97,73.87,73.9,83487.0,55.4703,55.5153,55.4403,55.4628,83487.0
2018-02-27 11:05:00,73.9,73.93,73.84,73.92,83422.0,55.4628,55.4853,55.4177,55.4778,83422.0
2018-02-27 11:10:00,73.93,73.96,73.86,73.87,55018.0,55.4853,55.5078,55.4327,55.4403,55018.0
2018-02-27 11:15:00,73.87,73.89,73.76,73.76,107485.0,55.4403,55.4553,55.3577,55.3577,107485.0
2018-02-27 11:20:00,73.75,73.75,73.57,73.65,135524.0,55.3502,55.3502,55.2151,55.2751,135524.0
2018-02-27 11:25:00,73.65,73.68,73.57,73.66,123683.0,55.2751,55.2977,55.2151,55.2826,123683.0
2018-02-27 11:30:00,73.68,73.77,73.62,73.71,106177.0,55.2977,55.3652,55.2526,55.3202,106177.0
2018-02-27 11:35:00,73.71,73.73,73.59,73.71,79127.0,55.3202,55.3352,55.2301,55.3202,79127.0
2018-02-27 11:40:00,73.71,73.74,73.61,73.64,68774.0,55.3202,55.3427,55.2451,55.2676,68774.0
2018-02-27 11:45:00,73.65,73.76,73.63,73.76,75969.0,55.2751,55.3577,55.2601,55.3577,75969.0
2018-02-27 11:50:00,73.76,73.81,73.72,73.8,43934.0,55.3577,55.3952,55.3277,55.3877,43934.0
2018-02-27 11:55:00,73.8,73.81,73.65,73.66,66087.0,55.3877,55.3952,55.2751,55.2826,66087.0
2018-02-27 12:00:00,73.65,73.76,73.64,73.71,63019.0,55.2751,55.3577,55.2676,55.3202,63019.0
2018-02-27 12:05:00,73.71,73.8,73.71,73.73,121845.0,55.3202,55.3877,55.3202,55.3352,121845.0
2018-02-27 12:10:00,73.73,73.79,73.71,73.78,64801.0,55.3352,55.3802,55.3202,55.3727,64801.0
2018-02-27 12:15:00,73.78,73.84,73.73,73.78,60913.0,55.3727,55.4177,55.3352,55.3727,60913.0
2018-02-27 12:20:00,73.78,73.78,73.69,73.73,86624.0,55.3727,55.3727,55.3052,55.3352,86624.0
2018-02-27 12:25:00,73.72,73.98,73.7,73.95,109363.0,55.3277,55.5228,55.3127,55.5003,109363.0
2018-02-27 12:30:00,73.97,74.14,73.97,74.03,106720.0,55.5153,55.6429,55.5153,55.5603,106720.0
2018-02-27 12:35:00,74.03,74.09,74.0,74.06,67259.0,55.5603,55.6054,55.5378,55.5828,67259.0
2018-02-27 12:40:00,74.06,74.07,73.95,73.95,59930.0,55.5828,55.5904,55.5003,55.5003,59930.0
2018-02-27 12:45:00,73.95,73.98,73.78,73.81,111175.0,55.5003,55.5228,55.3727,55.3952,111175.0
2018-02-27 12:50:00,73.8,74.03,73.8,74.01,67193.0,55.3877,55.5603,55.3877,55.5453,67193.0
2018-02-27 12:55:00,74.02,74.13,74.01,74.13,40302.0,55.5528,55.6354,55.5453,55.6354,40302.0
2018-02-27 13:00:00,74.14,74.14,74.0,74.0,227714.0,55.6429,55.6429,55.5378,55.5378,227714.0
2018-02-27 13:05:00,74.01,74.11,73.96,74.1,54299.0,55.5453,55.6204,55.5078,55.6129,54299.0
2018-02-27 13:10:00,74.11,74.12,74.02,74.02,52457.0,55.6204,55.6279,55.5528,55.5528,52457.0
2018-02-27 13:15:00,74.03,74.04,73.96,74.01,44603.0,55.5603,55.5678,55.5078,55.5453,44603.0
2018-02-27 13:20:00,74.01,74.06,73.97,73.97,31473.0,55.5453,55.5828,55.5153,55.5153,31473.0
2018-02-27 13:25:00,73.98,74.03,73.95,73.98,30463.0,55.5228,55.5603,55.5003,55.5228,30463.0
2018-02-27 13:30:00,73.97,74.0,73.93,73.95,38698.0,55.5153,55.5378,55.4853,55.5003,38698.0
2018-02-27 13:35:00,73.95,73.95,73.89,73.9,43158.0,55.5003,55.5003,55.4553,55.4628,43158.0
2018-02-27 13:40:00,73.91,73.95,73.87,73.92,22636.0,55.4703,55.5003,55.4403,55.4778,22636.0
2018-02-27 13:45:00,73.92,73.93,73.77,73.78,29835.0,55.4778,55.4853,55.3652,55.3727,29835.0
2018-02-27 13:50:00,73.77,73.83,73.74,73.83,57696.0,55.3652,55.4102,55.3427,55.4102,57696.0
2018-02-27 13:55:00,73.84,73.84,73.79,73.79,36307.0,55.4177,55.4177,55.3802,55.3802,36307.0
2018-02-27 14:00:00,73.79,73.82,73.7,73.71,38504.0,55.3802,55.4027,55.3127,55.3202,38504.0
2018-02-27 14:05:00,73.7,73.71,73.62,73.67,36902.0,55.3127,55.3202,55.2526,55.2901,36902.0
2018-02-27 14:10:00,73.66,73.69,73.55,73.62,44646.0,55.2826,55.3052,55.2001,55.2526,44646.0
2018-02-27 14:15:00,73.61,73.69,73.58,73.65,99740.0,55.2451,55.3052,55.2226,55.2751,99740.0
2018-02-27 14:20:00,73.65,73.66,73.53,73.53,72087.0,55.2751,55.2826,55.1851,55.1851,72087.0
2018-02-27 14:25:00,73.53,73.65,73.52,73.64,57993.0,55.1851,55.2751,55.1776,55.2676,57993.0
2018-02-27 14:30:00,73.63,73.71,73.59,73.7,73918.0,55.2601,55.3202,55.2301,55.3127,73918.0
2018-02-27 14:35:00,73.7,73.71,73.61,73.65,39274.0,55.3127,55.3202,55.2451,55.2751,39274.0
2018-02-27 14:40:00,73.66,73.68,73.6,73.61,77610.0,55.2826,55.2977,55.2376,55.2451,77610.0
2018-02-27 14:45:00,73.61,73.62,73.54,73.61,96068.0,55.2451,55.2526,55.1926,55.2451,96068.0
2018-02-27 14:50:00,73.61,73.71,73.6,73.67,124302.0,55.2451,55.3202,55.2376,55.2901,124302.0
2018-02-27 14:55:00,73.67,73.74,73.66,73.69,60781.0,55.2901,55.3427,55.2826,55.3052,60781.0
2018-02-27 15:00:00,73.68,73.71,73.62,73.66,68995.0,55.2977,55.3202,55.2526,55.2826,68995.0
2018-02-27 15:05:00,73.66,73.67,73.56,73.56,93515.0,55.2826,55.2901,55.2076,55.2076,93515.0
2018-02-27 15:10:00,73.55,73.65,73.55,73.59,41285.0,55.2001,55.2751,55.2001,55.2301,41285.0
2018-02-27 15:15:00,73.59,73.6,73.49,73.49,58902.0,55.2301,55.2376,55.1551,55.1551,58902.0
2018-02-27 15:20:00,73.48,73.57,73.45,73.48,89816.0,55.1476,55.2151,55.125,55.1476,89816.0
2018-02-27 15:25:00,73.48,73.48,73.39,73.42,84750.0,55.1476,55.1476,55.08,55.1025,84750.0
2018-02-27 15:30:00,73.43,73.48,73.4,73.48,123353.0,55.11,55.1476,55.0875,55.1476,123353.0
2018-02-27 15:35:00,73.48,73.51,73.45,73.47,137200.0,55.1476,55.1701,55.125,55.14,137200.0
2018-02-27 15:40:00,73.46,73.53,73.44,73.47,127343.0,55.1325,55.1851,55.1175,55.14,127343.0
2018-02-27 15:45:00,73.46,73.55,73.45,73.54,179335.0,55.1325,55.2001,55.125,55.1926,179335.0
2018-02-27 15:50:00,73.53,73.53,73.42,73.46,209752.0,55.1851,55.1851,55.1025,55.1325,209752.0
2018-02-27 15:55:00,73.45,73.46,73.38,73.38,458871.0,55.125,55.1325,55.0725,55.0725,458871.0
2018-02-28 09:30:00,73.66,73.94,73.66,73.69,315433.0,55.2826,55.4928,55.2826,55.3052,315433.0
2018-02-28 09:35:00,73.68,73.96,73.67,73.71,125758.0,55.2977,55.5078,55.2901,55.3202,125758.0
2018-02-28 09:40:00,73.7,73.76,73.53,73.72,75914.0,55.3127,55.3577,55.1851,55.3277,75914.0
2018-02-28 09:45:00,73.72,73.92,73.69,73.8,79462.0,55.3277,55.4778,55.3052,55.3877,79462.0
2018-02-28 09:50:00,73.8,73.96,73.8,73.81,99837.0,55.3877,55.5078,55.3877,55.3952,99837.0
2018-02-28 09:55:00,73.81,73.89,73.81,73.81,52698.0,55.3952,55.4553,55.3952,55.3952,52698.0
2018-02-28 10:00:00,73.82,73.88,73.7,73.77,61210.0,55.4027,55.4478,55.3127,55.3652,61210.0
2018-02-28 10:05:00,73.75,73.76,73.63,73.63,41752.0,55.3502,55.3577,55.2601,55.2601,41752.0
2018-02-28 10:10:00,73.62,73.72,73.61,73.68,62451.0,55.2526,55.3277,55.2451,55.2977,62451.0
2018-02-28 10:15:00,73.68,73.7,73.59,73.64,71649.0,55.2977,55.3127,55.2301,55.2676,71649.0
2018-02-28 10:20:00,73.64,73.66,73.56,73.56,54950.0,55.2676,55.2826,55.2076,55.2076,54950.0
2018-02-28 10:25:00,73.58,73.72,73.54,73.67,113600.0,55.2226,55.3277,55.1926,55.2901,113600.0
2018-02-28 10:30:00,73.68,73.78,73.6,73.66,69950.0,55.2977,55.3727,55.2376,55.2826,69950.0
2018-02-28 10:35:00,73.65,73.71,73.65,73.67,50808.0,55.2751,55.3202,55.2751,55.2901,50808.0
2018-02-28 10:40:00,73.67,73.71,73.55,73.57,69739.0,55.2901,55.3202,55.2001,55.2151,69739.0
2018-02-28 10:45:00,73.59,73.68,73.58,73.66,54300.0,55.2301,55.2977,55.2226,55.2826,54300.0
2018-02-28 10:50:00,73.66,73.71,73.55,73.55,80198.0,55.2826,55.3202,55.2001,55.2001,80198.0
2018-02-28 10:55:00,73.55,73.56,73.48,73.54,165054.0,55.2001,55.2076,55.1476,55.1926,165054.0
2018-02-28 11:00:00,73.53,73.6,73.51,73.57,74739.0,55.1851,55.2376,55.1701,55.2151,74739.0
2018-02-28 11:05:00,73.57,73.61,73.51,73.51,44489.0,55.2151,55.2451,55.1701,55.1701,44489.0
2018-02-28 11:10:00,73.51,73.69,73.49,73.68,84432.0,55.1701,55.3052,55.1551,55.2977,84432.0
2018-02-28 11:15:00,73.69,73.77,73.62,73.76,46502.0,55.3052,55.3652,55.2526,55.3577,46502.0
2018-02-28 11:20:00,73.75,73.78,73.67,73.7,76311.0,55.3502,55.3727,55.2901,55.3127,76311.0
2018-02-28 11:25:00,73.69,73.84,73.67,73.78,137170.0,55.3052,55.4177,55.2901,55.3727,137170.0
2018-02-28 11:30:00,73.78,73.79,73.65,73.65,68840.0,55.3727,55.3802,55.2751,55.2751,68840.0
2018-02-28 11:35:00,73.65,73.8,73.65,73.8,99049.0,55.2751,55.3877,55.2751,55.3877,99049.0
2018-02-28 11:40:00,73.79,73.97,73.77,73.96,147205.0,55.3802,55.5153,55.3652,55.5078,147205.0
2018-02-28 11:45:00,73.97,74.1,73.93,74.1,74836.0,55.5153,55.6129,55.4853,55.6129,74836.0
2018-02-28 11:50:00,74.1,74.14,73.97,73.97,108450.0,55.6129,55.6429,55.5153,55.5153,108450.0
2018-02-28 11:55:00,73.98,74.06,73.97,74.04,63911.0,55.5228,55.5828,55.5153,55.5678,63911.0
2018-02-28 12:00:00,74.04,74.07,74.0,74.03,35694.0,55.5678,55.5904,55.5378,55.5603,35694.0
2018-02-28 12:05:00,74.02,74.08,74.01,74.05,100433.0,55.5528,55.5979,55.5453,55.5753,100433.0
2018-02-28 12:10:00,74.05,74.05,73.93,73.93,72208.0,55.5753,55.5753,55.4853,55.4853,72208.0
2018-02-28 12:15:00,73.95,74.01,73.94,73.98,25811.0,55.5003,55.5453,55.4928,55.5228,25811.0
2018-02-28 12:20:00,73.97,73.98,73.88,73.91,116803.0,55.5153,55.5228,55.4478,55.4703,116803.0
2018-02-28 12:25:00,73.9,73.96,73.88,73.92,67046.0,55.4628,55.5078,55.4478,55.4778,67046.0
2018-02-28 12:30:00,73.91,73.99,73.88,73.98,106631.0,55.4703,55.5303,55.4478,55.5228,106631.0
2018-02-28 12:35:00,73.97,74.04,73.92,74.02,130567.0,55.5153,55.5678,55.4778,55.5528,130567.0
2018-02-28 12:40:00,74.02,74.06,74.0,74.03,65249.0,55.5528,55.5828,55.5378,55.5603,65249.0
2018-02-28 12:45:00,74.02,74.13,74.01,74.08,145377.0,55.5528,55.6354,55.5453,55.5979,145377.0
2018-02-28 12:50:00,74.08,74.11,74.01,74.07,53705.0,55.5979,55.6204,55.5453,55.5904,53705.0
2018-02-28 12:55:00,74.06,74.07,73.93,73.97,34408.0,55.5828,55.5904,55.4853,55.5153,34408.0
2018-02-28 13:00:00,73.96,74.05,73.94,74.03,57465.0,55.5078,55.5753,55.4928,55.5603,57465.0
2018-02-28 13:05:00,74.02,74.05,73.99,74.05,70440.0,55.5528,55.5753,55.5303,55.5753,70440.0
2018-02-28 13:10:00,74.06,74.08,74.0,74.01,31221.0,55.5828,55.5979,55.5378,55.5453,31221.0
2018-02-28 13:15:00,74.01,74.06,74.0,74.04,57613.0,55.5453,55.5828,55.5378,55.5678,57613.0
2018-02-28 13:20:00,74.04,74.13,73.99,74.13,83099.0,55.5678,55.6354,55.5303,55.6354,83099.0
2018-02-28 13:25:00,74.12,74.12,74.03,74.06,60909.0,55.6279,55.6279,55.5603,55.5828,60909.0
2018-02-28 13:30:00,74.06,74.09,74.02,74.09,44115.0,55.5828,55.6054,55.5528,55.6054,44115.0
2018-02-28 13:35:00,74.09,74.12,74.05,74.09,33553.0,55.6054,55.6279,55.5753,55.6054,33553.0
2018-02-28 13:40:00,74.08,74.09,73.99,74.0,117955.0,55.5979,55.6054,55.5303,55.5378,117955.0
2018-02-28 13:45:00,74.01,74.06,74.0,74.04,45357.0,55.5453,55.5828,55.5378,55.5678,45357.0
2018-02-28 13:50:00,74.03,74.15,74.01,74.15,49438.0,55.5603,55.6504,55.5453,55.6504,49438.0
2018-02-28 13:55:00,74.15,74.23,74.13,74.22,66206.0,55.6504,55.7104,55.6354,55.7029,66206.0
2018-02-28 14:00:00,74.22,74.35,74.21,74.31,48589.0,55.7029,55.8005,55.6954,55.7705,48589.0
2018-02-28 14:05:00,74.31,74.32,74.19,74.22,111508.0,55.7705,55.778,55.6804,55.7029,111508.0
2018-02-28 14:10:00,74.21,74.25,74.18,74.23,48445.0,55.6954,55.7254,55.6729,55.7104,48445.0
2018-02-28 14:15:00,74.23,74.24,74.18,74.2,50730.0,55.7104,55.7179,55.6729,55.6879,50730.0
2018-02-28 14:20:00,74.21,74.22,74.15,74.17,43506.0,55.6954,55.7029,55.6504,55.6654,43506.0
2018-02-28 14:25:00,74.17,74.22,74.11,74.12,51091.0,55.6654,55.7029,55.6204,55.6279,51091.0
2018-02-28 14:30:00,74.11,74.13,74.04,74.07,85136.0,55.6204,55.6354,55.5678,55.5904,85136.0
2018-02-28 14:35:00,74.06,74.09,73.99,73.99,66153.0,55.5828,55.6054,55.5303,55.5303,66153.0
2018-02-28 14:40:00,73.99,74.04,73.95,74.0,108475.0,55.5303,55.5678,55.5003,55.5378,108475.0
2018-02-28 14:45:00,74.0,74.01,73.93,73.99,103294.0,55.5378,55.5453,55.4853,55.5303,103294.0
2018-02-28 14:50:00,73.99,74.0,73.84,73.85,83162.0,55.5303,55.5378,55.4177,55.4252,83162.0
2018-02-28 14:55:00,73.86,73.89,73.75,73.76,69634.0,55.4327,55.4553,55.3502,55.3577,69634.0
2018-02-28 15:00:00,73.77,73.82,73.73,73.76,151374.0,55.3652,55.4027,55.3352,55.3577,151374.0
2018-02-28 15:05:00,73.77,73.82,73.73,73.81,130310.0,55.3652,55.4027,55.3352,55.3952,130310.0
2018-02-28 15:10:00,73.81,73.83,73.74,73.78,143344.0,55.3952,55.4102,55.3427,55.3727,143344.0
2018-02-28 15:15:00,73.78,73.79,73.69,73.7,142620.0,55.3727,55.3802,55.3052,55.3127,142620.0
2018-02-28 15:20:00,73.69,73.7,73.56,73.59,161838.0,55.3052,55.3127,55.2076,55.2301,161838.0
2018-02-28 15:25:00,73.59,73.59,73.51,73.57,163031.0,55.2301,55.2301,55.1701,55.2151,163031.0
2018-02-28 15:30:00,73.57,73.58,73.53,73.56,133826.0,55.2151,55.2226,55.1851,55.2076,133826.0
2018-02-28 15:35:00,73.56,73.62,73.53,73.62,166452.0,55.2076,55.2526,55.1851,55.2526,166452.0
2018-02-28 15:40:00,73.61,73.62,73.52,73.55,216344.0,55.2451,55.2526,55.1776,55.2001,216344.0
2018-02-28 15:45:00,73.54,73.56,73.4,73.45,446946.0,55.1926,55.2076,55.0875,55.125,446946.0
2018-02-28 15:50:00,73.46,73.47,73.39,73.39,488238.0,55.1325,55.14,55.08,55.08,488238.0
2018-02-28 15:55:00,73.39,73.43,73.35,73.35,977610.0,55.08,55.11,55.05,55.05,977610.0
2018-03-01 09:30:00,73.19,73.29,72.85,72.9,323302.0,54.9299,55.005,54.6747,54.7123,323302.0
2018-03-01 09:35:00,72.88,73.14,72.83,73.09,145365.0,54.6972,54.8924,54.6597,54.8549,145365.0
2018-03-01 09:40:00,73.09,73.48,73.07,73.46,159968.0,54.8549,55.1476,54.8398,55.1325,159968.0
2018-03-01 09:45:00,73.47,73.66,73.37,73.6,206822.0,55.14,55.2826,55.065,55.2376,206822.0
2018-03-01 09:50:00,73.6,73.67,73.37,73.59,177314.0,55.2376,55.2901,55.065,55.2301,177314.0
2018-03-01 09:55:00,73.6,73.82,73.54,73.79,89020.0,55.2376,55.4027,55.1926,55.3802,89020.0
2018-03-01 10:00:00,73.78,73.95,73.68,73.76,146500.0,55.3727,55.5003,55.2977,55.3577,146500.0
2018-03-01 10:05:00,73.77,73.9,73.76,73.81,152111.0,55.3652,55.4628,55.3577,55.3952,152111.0
2018-03-01 10:10:00,73.82,73.9,73.74,73.88,182869.0,55.4027,55.4628,55.3427,55.4478,182869.0
2018-03-01 10:15:00,73.88,74.16,73.86,74.01,162757.0,55.4478,55.6579,55.4327,55.5453,162757.0
2018-03-01 10:20:00,74.01,74.05,73.93,74.05,134065.0,55.5453,55.5753,55.4853,55.5753,134065.0
2018-03-01 10:25:00,74.05,74.08,73.95,74.06,120133.0,55.5753,55.5979,55.5003,55.5828,120133.0
2018-03-01 10:30:00,74.06,74.28,74.05,74.28,160099.0,55.5828,55.748,55.5753,55.748,160099.0
2018-03-01 10:35:00,74.27,74.3,74.04,74.07,114748.0,55.7405,55.763,55.5678,55.5904,114748.0
2018-03-01 10:40:00,74.07,74.08,73.87,73.88,102559.0,55.5904,55.5979,55.4403,55.4478,102559.0
2018-03-01 10:45:00,73.89,73.94,73.68,73.75,134000.0,55.4553,55.4928,55.2977,55.3502,134000.0
2018-03-01 10:50:00,73.74,73.76,73.67,73.75,76605.0,55.3427,55.3577,55.2901,55.3502,76605.0
2018-03-01 10:55:00,73.76,73.86,73.71,73.83,96852.0,55.3577,55.4327,55.3202,55.4102,96852.0
2018-03-01 11:00:00,73.82,73.86,73.63,73.75,75530.0,55.4027,55.4327,55.2601,55.3502,75530.0
2018-03-01 11:05:00,73.76,73.85,73.74,73.84,39184.0,55.3577,55.4252,55.3427,55.4177,39184.0
2018-03-01 11:10:00,73.84,73.84,73.64,73.72,67816.0,55.4177,55.4177,55.2676,55.3277,67816.0
2018-03-01 11:15:00,73.73,73.82,73.64,73.79,69202.0,55.3352,55.4027,55.2676,55.3802,69202.0
2018-03-01 11:20:00,73.79,73.79,73.59,73.63,42267.0,55.3802,55.3802,55.2301,55.2601,42267.0
2018-03-01 11:25:00,73.64,73.65,73.52,73.61,44313.0,55.2676,55.2751,55.1776,55.2451,44313.0
2018-03-01 11:30:00,73.61,73.65,73.54,73.62,65377.0,55.2451,55.2751,55.1926,55.2526,65377.0
2018-03-01 11:35:00,73.61,73.63,73.56,73.58,57420.0,55.2451,55.2601,55.2076,55.2226,57420.0
2018-03-01 11:40:00,73.58,73.65,73.58,73.64,50093.0,55.2226,55.2751,55.2226,55.2676,50093.0
2018-03-01 11:45:00,73.64,73.76,73.64,73.71,47220.0,55.2676,55.3577,55.2676,55.3202,47220.0
2018-03-01 11:50:00,73.71,73.86,73.69,73.86,48437.0,55.3202,55.4327,55.3052,55.4327,48437.0
2018-03-01 11:55:00,73.86,73.87,73.79,73.82,94449.0,55.4327,55.4403,55.3802,55.4027,94449.0
2018-03-01 12:00:00,73.81,73.83,73.64,73.64,71862.0,55.3952,55.4102,55.2676,55.2676,71862.0
2018-03-01 12:05:00,73.63,73.74,73.63,73.71,51445.0,55.2601,55.3427,55.2601,55.3202,51445.0
2018-03-01 12:10:00,73.7,73.78,73.69,73.78,24207.0,55.3127,55.3727,55.3052,55.3727,24207.0
2018-03-01 12:15:00,73.76,73.84,73.73,73.84,41640.0,55.3577,55.4177,55.3352,55.4177,41640.0
2018-03-01 12:20:00,73.83,73.83,73.73,73.75,50267.0,55.4102,55.4102,55.3352,55.3502,50267.0
2018-03-01 12:25:00,73.74,73.8,73.69,73.74,52991.0,55.3427,55.3877,55.3052,55.3427,52991.0
2018-03-01 12:30:00,73.73,73.74,73.59,73.68,65636.0,55.3352,55.3427,55.2301,55.2977,65636.0
2018-03-01 12:35:00,73.68,73.75,73.65,73.68,49967.0,55.2977,55.3502,55.2751,55.2977,49967.0
2018-03-01 12:40:00,73.69,73.71,73.59,73.66,31401.0,55.3052,55.3202,55.2301,55.2826,31401.0
2018-03-01 12:45:00,73.66,73.77,73.61,73.76,60275.0,55.2826,55.3652,55.2451,55.3577,60275.0
2018-03-01 12:50:00,73.77,73.78,73.62,73.69,52267.0,55.3652,55.3727,55.2526,55.3052,52267.0
2018-03-01 12:55:00,73.69,73.7,73.57,73.58,78938.0,55.3052,55.3127,55.2151,55.2226,78938.0
2018-03-01 13:00:00,73.57,73.58,73.39,73.44,99483.0,55.2151,55.2226,55.08,55.1175,99483.0
2018-03-01 13:05:00,73.43,73.44,73.34,73.35,54860.0,55.11,55.1175,55.0425,55.05,54860.0
2018-03-01 13:10:00,73.36,73.49,73.3,73.47,78179.0,55.0575,55.1551,55.0125,55.14,78179.0
2018-03-01 13:15:00,73.46,73.52,73.43,73.51,59024.0,55.1325,55.1776,55.11,55.1701,59024.0
2018-03-01 13:20:00,73.52,73.62,73.46,73.49,44696.0,55.1776,55.2526,55.1325,55.1551,44696.0
2018-03-01 13:25:00,73.49,73.56,73.45,73.45,70373.0,55.1551,55.2076,55.125,55.125,70373.0
2018-03-01 13:30:00,73.45,73.5,73.38,73.39,65057.0,55.125,55.1626,55.0725,55.08,65057.0
2018-03-01 13:35:00,73.39,73.49,73.36,73.45,60689.0,55.08,55.1551,55.0575,55.125,60689.0
2018-03-01 13:40:00,73.44,73.45,73.35,73.37,75420.0,55.1175,55.125,55.05,55.065,75420.0
2018-03-01 13:45:00,73.36,73.36,73.21,73.23,125826.0,55.0575,55.0575,54.9449,54.9599,125826.0
2018-03-01 13:50:00,73.23,73.3,73.22,73.24,66829.0,54.9599,55.0125,54.9524,54.9674,66829.0
2018-03-01 13:55:00,73.22,73.31,73.12,73.27,97822.0,54.9524,55.02,54.8774,54.9899,97822.0
2018-03-01 14:00:00,73.29,73.33,73.16,73.27,108941.0,55.005,55.035,54.9074,54.9899,108941.0
2018-03-01 14:05:00,73.28,73.44,73.25,73.36,70074.0,54.9975,55.1175,54.9749,55.0575,70074.0
2018-03-01 14:10:00,73.36,73.41,73.2,73.2,87998.0,55.0575,55.095,54.9374,54.9374,87998.0
2018-03-01 14:15:00,73.2,73.38,73.16,73.34,88398.0,54.9374,55.0725,54.9074,55.0425,88398.0
2018-03-01 14:20:00,73.32,73.33,73.18,73.22,102253.0,55.0275,55.035,54.9224,54.9524,102253.0
2018-03-01 14:25:00,73.23,73.3,73.2,73.25,61845.0,54.9599,55.0125,54.9374,54.9749,61845.0
2018-03-01 14:30:00,73.24,73.29,73.12,73.21,72828.0,54.9674,55.005,54.8774,54.9449,72828.0
2018-03-01 14:35:00,73.22,73.22,73.08,73.15,182585.0,54.9524,54.9524,54.8473,54.8999,182585.0
2018-03-01 14:40:00,73.14,73.29,73.12,73.23,124822.0,54.8924,55.005,54.8774,54.9599,124822.0
2018-03-01 14:45:00,73.22,73.32,73.18,73.19,47585.0,54.9524,55.0275,54.9224,54.9299,47585.0
2018-03-01 14:50:00,73.2,73.26,73.12,73.17,65770.0,54.9374,54.9824,54.8774,54.9149,65770.0
2018-03-01 14:55:00,73.16,73.3,73.15,73.29,60219.0,54.9074,55.0125,54.8999,55.005,60219.0
2018-03-01 15:00:00,73.3,73.37,73.27,73.36,116341.0,55.0125,55.065,54.9899,55.0575,116341.0
2018-03-01 15:05:00,73.35,73.61,73.34,73.6,142463.0,55.05,55.2451,55.0425,55.2376,142463.0
2018-03-01 15:10:00,73.6,73.73,73.55,73.72,107509.0,55.2376,55.3352,55.2001,55.3277,107509.0
2018-03-01 15:15:00,73.72,73.76,73.65,73.75,83885.0,55.3277,55.3577,55.2751,55.3502,83885.0
2018-03-01 15:20:00,73.76,73.82,73.59,73.6,108722.0,55.3577,55.4027,55.2301,55.2376,108722.0
2018-03-01 15:25:00,73.58,73.63,73.45,73.49,82106.0,55.2226,55.2601,55.125,55.1551,82106.0
2018-03-01 15:30:00,73.48,73.53,73.34,73.44,123873.0,55.1476,55.1851,55.0425,55.1175,123873.0
2018-03-01 15:35:00,73.44,73.5,73.35,73.37,124153.0,55.1175,55.1626,55.05,55.065,124153.0
2018-03-01 15:40:00,73.36,73.47,73.32,73.4,116022.0,55.0575,55.14,55.0275,55.0875,116022.0
2018-03-01 15:45:00,73.4,73.5,73.33,73.45,242670.0,55.0875,55.1626,55.035,55.125,242670.0
2018-03-01 15:50:00,73.45,73.55,73.44,73.49,175536.0,55.125,55.2001,55.1175,55.1551,175536.0
2018-03-01 15:55:00,73.49,73.51,73.35,73.43,514435.0,55.1551,55.1701,55.05,55.11,514435.0
2018-03-02 09:30:00,73.07,73.23,72.84,73.21,148461.0,54.8398,54.9599,54.6672,54.9449,148461.0
2018-03-02 09:35:00,73.23,73.28,72.91,72.94,121435.0,54.9599,54.9975,54.7198,54.7423,121435.0
2018-03-02 09:40:00,72.9,73.09,72.76,72.77,151657.0,54.7123,54.8549,54.6072,54.6147,151657.0
2018-03-02 09:45:00,72.77,72.85,72.66,72.79,304847.0,54.6147,54.6747,54.5321,54.6297,304847.0
2018-03-02 09:50:00,72.78,72.81,72.66,72.68,139096.0,54.6222,54.6447,54.5321,54.5471,139096.0
2018-03-02 09:55:00,72.66,72.82,72.62,72.79,192168.0,54.5321,54.6522,54.5021,54.6297,192168.0
2018-03-02 10:00:00,72.78,73.09,72.78,73.07,192333.0,54.6222,54.8549,54.6222,54.8398,192333.0
2018-03-02 10:05:00,73.06,73.07,72.91,72.95,75067.0,54.8323,54.8398,54.7198,54.7498,75067.0
2018-03-02 10:10:00,72.94,72.96,72.81,72.92,89851.0,54.7423,54.7573,54.6447,54.7273,89851.0
2018-03-02 10:15:00,72.93,72.94,72.84,72.87,91719.0,54.7348,54.7423,54.6672,54.6897,91719.0
2018-03-02 10:20:00,72.87,73.04,72.81,73.04,55202.0,54.6897,54.8173,54.6447,54.8173,55202.0
2018-03-02 10:25:00,73.04,73.07,72.93,72.97,59690.0,54.8173,54.8398,54.7348,54.7648,59690.0
2018-03-02 10:30:00,72.98,73.12,72.93,73.1,62431.0,54.7723,54.8774,54.7348,54.8624,62431.0
2018-03-02 10:35:00,73.09,73.11,73.03,73.06,67605.0,54.8549,54.8699,54.8098,54.8323,67605.0
2018-03-02 10:40:00,73.07,73.13,73.03,73.08,65141.0,54.8398,54.8849,54.8098,54.8473,65141.0
2018-03-02 10:45:00,73.07,73.07,72.95,73.0,87748.0,54.8398,54.8398,54.7498,54.7873,87748.0
2018-03-02 10:50:00,73.01,73.03,72.89,72.9,131430.0,54.7948,54.8098,54.7048,54.7123,131430.0
2018-03-02 10:55:00,72.9,72.98,72.89,72.94,117929.0,54.7123,54.7723,54.7048,54.7423,117929.0
2018-03-02 11:00:00,72.93,73.05,72.92,72.95,101628.0,54.7348,54.8248,54.7273,54.7498,101628.0
2018-03-02 11:05:00,72.95,72.96,72.87,72.88,30939.0,54.7498,54.7573,54.6897,54.6972,30939.0
2018-03-02 11:10:00,72.89,72.89,72.82,72.86,49107.0,54.7048,54.7048,54.6522,54.6822,49107.0
2018-03-02 11:15:00,72.85,72.87,72.67,72.69,113338.0,54.6747,54.6897,54.5396,54.5546,113338.0
2018-03-02 11:20:00,72.69,72.85,72.68,72.83,59583.0,54.5546,54.6747,54.5471,54.6597,59583.0
2018-03-02 11:25:00,72.83,72.95,72.83,72.88,54613.0,54.6597,54.7498,54.6597,54.6972,54613.0
2018-03-02 11:30:00,72.88,72.95,72.87,72.9,49379.0,54.6972,54.7498,54.6897,54.7123,49379.0
2018-03-02 11:35:00,72.91,72.92,72.84,72.9,83042.0,54.7198,54.7273,54.6672,54.7123,83042.0
2018-03-02 11:40:00,72.91,73.03,72.89,73.01,55795.0,54.7198,54.8098,54.7048,54.7948,55795.0
2018-03-02 11:45:00,73.01,73.09,72.96,73.08,62945.0,54.7948,54.8549,54.7573,54.8473,62945.0
2018-03-02 11:50:00,73.08,73.11,73.04,73.09,91364.0,54.8473,54.8699,54.8173,54.8549,91364.0
2018-03-02 11:55:00,73.09,73.17,73.07,73.17,39907.0,54.8549,54.9149,54.8398,54.9149,39907.0
2018-03-02 12:00:00,73.16,73.19,72.99,73.0,104957.0,54.9074,54.9299,54.7798,54.7873,104957.0
2018-03-02 12:05:00,73.01,73.06,72.98,73.05,83301.0,54.7948,54.8323,54.7723,54.8248,83301.0
2018-03-02 12:10:00,73.05,73.08,72.99,73.02,33640.0,54.8248,54.8473,54.7798,54.8023,33640.0
2018-03-02 12:15:00,73.03,73.03,72.95,72.98,27956.0,54.8098,54.8098,54.7498,54.7723,27956.0
2018-03-02 12:20:00,72.98,73.1,72.97,73.1,24918.0,54.7723,54.8624,54.7648,54.8624,24918.0
2018-03-02 12:25:00,73.11,73.18,73.1,73.17,32044.0,54.8699,54.9224,54.8624,54.9149,32044.0
2018-03-02 12:30:00,73.18,73.2,73.04,73.06,36288.0,54.9224,54.9374,54.8173,54.8323,36288.0
2018-03-02 12:35:00,73.05,73.14,73.04,73.06,22917.0,54.8248,54.8924,54.8173,54.8323,22917.0
2018-03-02 12:40:00,73.05,73.13,73.05,73.09,35429.0,54.8248,54.8849,54.8248,54.8549,35429.0
2018-03-02 12:45:00,73.09,73.11,72.97,72.99,135054.0,54.8549,54.8699,54.7648,54.7798,135054.0
2018-03-02 12:50:00,72.99,73.09,72.97,73.07,27288.0,54.7798,54.8549,54.7648,54.8398,27288.0
2018-03-02 12:55:00,73.07,73.08,73.01,73.04,29783.0,54.8398,54.8473,54.7948,54.8173,29783.0
2018-03-02 13:00:00,73.03,73.04,72.92,72.95,30353.0,54.8098,54.8173,54.7273,54.7498,30353.0
2018-03-02 13:05:00,72.94,72.97,72.9,72.94,40389.0,54.7423,54.7648,54.7123,54.7423,40389.0
2018-03-02 13:10:00,72.94,72.95,72.85,72.88,42312.0,54.7423,54.7498,54.6747,54.6972,42312.0
2018-03-02 13:15:00,72.88,72.94,72.87,72.9,35448.0,54.6972,54.7423,54.6897,54.7123,35448.0
2018-03-02 13:20:00,72.91,72.94,72.86,72.9,32756.0,54.7198,54.7423,54.6822,54.7123,32756.0
2018-03-02 13:25:00,72.89,72.93,72.87,72.89,31648.0,54.7048,54.7348,54.6897,54.7048,31648.0
2018-03-02 13:30:00,72.89,72.91,72.8,72.83,26370.0,54.7048,54.7198,54.6372,54.6597,26370.0
2018-03-02 13:35:00,72.82,72.82,72.77,72.79,37641.0,54.6522,54.6522,54.6147,54.6297,37641.0
2018-03-02 13:40:00,72.79,72.92,72.79,72.91,41447.0,54.6297,54.7273,54.6297,54.7198,41447.0
2018-03-02 13:45:00,72.92,72.96,72.89,72.94,69137.0,54.7273,54.7573,54.7048,54.7423,69137.0
2018-03-02 13:50:00,72.94,72.97,72.86,72.87,42252.0,54.7423,54.7648,54.6822,54.6897,42252.0
2018-03-02 13:55:00,72.86,72.87,72.8,72.85,51290.0,54.6822,54.6897,54.6372,54.6747,51290.0
2018-03-02 14:00:00,72.85,72.89,72.82,72.86,50761.0,54.6747,54.7048,54.6522,54.6822,50761.0
2018-03-02 14:05:00,72.85,72.96,72.82,72.94,76381.0,54.6747,54.7573,54.6522,54.7423,76381.0
2018-03-02 14:10:00,72.94,73.04,72.93,73.01,80128.0,54.7423,54.8173,54.7348,54.7948,80128.0
2018-03-02 14:15:00,73.02,73.05,72.93,72.93,64910.0,54.8023,54.8248,54.7348,54.7348,64910.0
2018-03-02 14:20:00,72.93,72.98,72.9,72.92,32660.0,54.7348,54.7723,54.7123,54.7273,32660.0
2018-03-02 14:25:00,72.92,73.0,72.91,72.99,29507.0,54.7273,54.7873,54.7198,54.7798,29507.0
2018-03-02 14:30:00,73.0,73.05,72.97,72.97,66017.0,54.7873,54.8248,54.7648,54.7648,66017.0
2018-03-02 14:35:00,72.98,73.14,72.97,73.14,48916.0,54.7723,54.8924,54.7648,54.8924,48916.0
2018-03-02 14:40:00,73.14,73.17,73.08,73.15,68574.0,54.8924,54.9149,54.8473,54.8999,68574.0
2018-03-02 14:45:00,73.15,73.18,73.08,73.18,85019.0,54.8999,54.9224,54.8473,54.9224,85019.0
2018-03-02 14:50:00,73.18,73.21,73.1,73.12,53108.0,54.9224,54.9449,54.8624,54.8774,53108.0
2018-03-02 14:55:00,73.12,73.14,73.04,73.05,69302.0,54.8774,54.8924,54.8173,54.8248,69302.0
2018-03-02 15:00:00,73.04,73.06,72.94,73.0,88944.0,54.8173,54.8323,54.7423,54.7873,88944.0
2018-03-02 15:05:00,73.0,73.07,72.98,73.07,54510.0,54.7873,54.8398,54.7723,54.8398,54510.0
2018-03-02 15:10:00,73.06,73.09,72.98,73.02,57063.0,54.8323,54.8549,54.7723,54.8023,57063.0
2018-03-02 15:15:00,73.03,73.11,72.98,73.05,69021.0,54.8098,54.8699,54.7723,54.8248,69021.0
2018-03-02 15:20:00,73.06,73.14,73.04,73.13,55656.0,54.8323,54.8924,54.8173,54.8849,55656.0
2018-03-02 15:25:00,73.13,73.18,73.12,73.15,40511.0,54.8849,54.9224,54.8774,54.8999,40511.0
2018-03-02 15:30:00,73.14,73.19,73.12,73.15,74676.0,54.8924,54.9299,54.8774,54.8999,74676.0
2018-03-02 15:35:00,73.15,73.36,73.13,73.35,93424.0,54.8999,55.0575,54.8849,55.05,93424.0
2018-03-02 15:40:00,73.35,73.36,73.28,73.35,73801.0,55.05,55.0575,54.9975,55.05,73801.0
2018-03-02 15:45:00,73.36,73.39,73.29,73.34,300164.0,55.0575,55.08,55.005,55.0425,300164.0
2018-03-02 15:50:00,73.35,73.46,73.35,73.43,145227.0,55.05,55.1325,55.05,55.11,145227.0
2018-03-02 15:55:00,73.44,73.47,73.35,73.38,640815.0,55.1175,55.14,55.05,55.0725,640815.0
2018-03-05 09:30:00,73.39,73.39,73.14,73.22,193086.0,55.08,55.08,54.8924,54.9524,193086.0
2018-03-05 09:35:00,73.24,73.47,73.24,73.36,183114.0,54.9674,55.14,54.9674,55.0575,183114.0
2018-03-05 09:40:00,73.37,73.57,73.2,73.51,152577.0,55.065,55.2151,54.9374,55.1701,152577.0
2018-03-05 09:45:00,73.52,73.78,73.52,73.57,106570.0,55.1776,55.3727,55.1776,55.2151,106570.0
2018-03-05 09:50:00,73.58,73.71,73.55,73.66,66023.0,55.2226,55.3202,55.2001,55.2826,66023.0
2018-03-05 09:55:00,73.67,73.95,73.66,73.86,42144.0,55.2901,55.5003,55.2826,55.4327,42144.0
2018-03-05 10:00:00,73.86,73.99,73.86,73.99,31784.0,55.4327,55.5303,55.4327,55.5303,31784.0
2018-03-05 10:05:00,73.98,74.02,73.87,74.01,59985.0,55.5228,55.5528,55.4403,55.5453,59985.0
2018-03-05 10:10:00,74.03,74.07,73.97,73.98,80764.0,55.5603,55.5904,55.5153,55.5228,80764.0
2018-03-05 10:15:00,73.98,74.0,73.87,73.99,84897.0,55.5228,55.5378,55.4403,55.5303,84897.0
2018-03-05 10:20:00,74.0,74.11,73.94,73.97,75716.0,55.5378,55.6204,55.4928,55.5153,75716.0
2018-03-05 10:25:00,73.96,74.01,73.86,74.0,45106.0,55.5078,55.5453,55.4327,55.5378,45106.0
2018-03-05 10:30:00,74.01,74.06,73.97,74.06,42195.0,55.5453,55.5828,55.5153,55.5828,42195.0
2018-03-05 10:35:00,74.05,74.1,74.03,74.09,64284.0,55.5753,55.6129,55.5603,55.6054,64284.0
2018-03-05 10:40:00,74.09,74.1,74.0,74.08,35618.0,55.6054,55.6129,55.5378,55.5979,35618.0
2018-03-05 10:45:00,74.07,74.09,73.94,74.05,40971.0,55.5904,55.6054,55.4928,55.5753,40971.0
2018-03-05 10:50:00,74.06,74.13,74.05,74.12,52838.0,55.5828,55.6354,55.5753,55.6279,52838.0
2018-03-05 10:55:00,74.14,74.18,74.11,74.17,59773.0,55.6429,55.6729,55.6204,55.6654,59773.0
2018-03-05 11:00:00,74.17,74.23,74.13,74.19,47635.0,55.6654,55.7104,55.6354,55.6804,47635.0
2018-03-05 11:05:00,74.19,74.3,74.18,74.23,51514.0,55.6804,55.763,55.6729,55.7104,51514.0
2018-03-05 11:10:00,74.23,74.36,74.17,74.35,58512.0,55.7104,55.808,55.6654,55.8005,58512.0
2018-03-05 11:15:00,74.34,74.41,74.34,74.38,59742.0,55.793,55.8455,55.793,55.823,59742.0
2018-03-05 11:20:00,74.38,74.41,74.35,74.4,86576.0,55.823,55.8455,55.8005,55.838,86576.0
2018-03-05 11:25:00,74.4,74.45,74.38,74.42,84304.0,55.838,55.8755,55.823,55.853,84304.0
2018-03-05 11:30:00,74.43,74.48,74.3,74.32,56692.0,55.8605,55.8981,55.763,55.778,56692.0
2018-03-05 11:35:00,74.32,74.36,74.28,74.35,32965.0,55.778,55.808,55.748,55.8005,32965.0
2018-03-05 11:40:00,74.35,74.46,74.35,74.42,29995.0,55.8005,55.8831,55.8005,55.853,29995.0
2018-03-05 11:45:00,74.42,74.43,74.26,74.28,39919.0,55.853,55.8605,55.733,55.748,39919.0
2018-03-05 11:50:00,74.27,74.31,74.21,74.22,29236.0,55.7405,55.7705,55.6954,55.7029,29236.0
2018-03-05 11:55:00,74.21,74.3,74.18,74.27,30299.0,55.6954,55.763,55.6729,55.7405,30299.0
2018-03-05 12:00:00,74.26,74.32,74.24,74.29,29952.0,55.733,55.778,55.7179,55.7555,29952.0
2018-03-05 12:05:00,74.29,74.37,74.28,74.37,89011.0,55.7555,55.8155,55.748,55.8155,89011.0
2018-03-05 12:10:00,74.37,74.41,74.35,74.37,25856.0,55.8155,55.8455,55.8005,55.8155,25856.0
2018-03-05 12:15:00,74.37,74.39,74.33,74.34,40271.0,55.8155,55.8305,55.7855,55.793,40271.0
2018-03-05 12:20:00,74.35,74.37,74.31,74.32,45669.0,55.8005,55.8155,55.7705,55.778,45669.0
2018-03-05 12:25:00,74.33,74.43,74.31,74.42,27285.0,55.7855,55.8605,55.7705,55.853,27285.0
2018-03-05 12:30:00,74.43,74.44,74.33,74.37,48843.0,55.8605,55.868,55.7855,55.8155,48843.0
2018-03-05 12:35:00,74.36,74.5,74.36,74.48,40464.0,55.808,55.9131,55.808,55.8981,40464.0
2018-03-05 12:40:00,74.48,74.5,74.44,74.47,41576.0,55.8981,55.9131,55.868,55.8906,41576.0
2018-03-05 12:45:00,74.47,74.51,74.46,74.51,27737.0,55.8906,55.9206,55.8831,55.9206,27737.0
2018-03-05 12:50:00,74.5,74.52,74.41,74.42,31976.0,55.9131,55.9281,55.8455,55.853,31976.0
2018-03-05 12:55:00,74.41,74.52,74.4,74.5,23536.0,55.8455,55.9281,55.838,55.9131,23536.0
2018-03-05 13:00:00,74.51,74.52,74.45,74.48,36250.0,55.9206,55.9281,55.8755,55.8981,36250.0
2018-03-05 13:05:00,74.48,74.49,74.34,74.38,35541.0,55.8981,55.9056,55.793,55.823,35541.0
2018-03-05 13:10:00,74.38,74.52,74.38,74.48,39278.0,55.823,55.9281,55.823,55.8981,39278.0
2018-03-05 13:15:00,74.49,74.57,74.42,74.42,173703.0,55.9056,55.9656,55.853,55.853,173703.0
2018-03-05 13:20:00,74.43,74.48,74.41,74.47,21018.0,55.8605,55.8981,55.8455,55.8906,21018.0
2018-03-05 13:25:00,74.46,74.52,74.43,74.43,35228.0,55.8831,55.9281,55.8605,55.8605,35228.0
2018-03-05 13:30:00,74.44,74.45,74.3,74.34,44458.0,55.868,55.8755,55.763,55.793,44458.0
2018-03-05 13:35:00,74.34,74.39,74.34,74.38,27624.0,55.793,55.8305,55.793,55.823,27624.0
2018-03-05 13:40:00,74.38,74.44,74.33,74.37,42638.0,55.823,55.868,55.7855,55.8155,42638.0
2018-03-05 13:45:00,74.37,74.39,74.26,74.28,34623.0,55.8155,55.8305,55.733,55.748,34623.0
2018-03-05 13:50:00,74.28,74.29,74.23,74.25,21298.0,55.748,55.7555,55.7104,55.7254,21298.0
2018-03-05 13:55:00,74.26,74.27,74.21,74.23,34381.0,55.733,55.7405,55.6954,55.7104,34381.0
2018-03-05 14:00:00,74.23,74.24,74.08,74.08,25726.0,55.7104,55.7179,55.5979,55.5979,25726.0
2018-03-05 14:05:00,74.07,74.14,74.06,74.1,35584.0,55.5904,55.6429,55.5828,55.6129,35584.0
2018-03-05 14:10:00,74.11,74.13,74.05,74.06,31940.0,55.6204,55.6354,55.5753,55.5828,31940.0
2018-03-05 14:15:00,74.06,74.11,74.01,74.02,38243.0,55.5828,55.6204,55.5453,55.5528,38243.0
2018-03-05 14:20:00,74.03,74.13,74.02,74.13,36741.0,55.5603,55.6354,55.5528,55.6354,36741.0
2018-03-05 14:25:00,74.13,74.15,74.06,74.06,43129.0,55.6354,55.6504,55.5828,55.5828,43129.0
2018-03-05 14:30:00,74.06,74.11,74.06,74.09,26435.0,55.5828,55.6204,55.5828,55.6054,26435.0
2018-03-05 14:35:00,74.1,74.16,74.07,74.14,41929.0,55.6129,55.6579,55.5904,55.6429,41929.0
2018-03-05 14:40:00,74.15,74.24,74.15,74.24,30417.0,55.6504,55.7179,55.6504,55.7179,30417.0
2018-03-05 14:45:00,74.25,74.36,74.23,74.36,40760.0,55.7254,55.808,55.7104,55.808,40760.0
2018-03-05 14:50:00,74.35,74.38,74.33,74.36,25877.0,55.8005,55.823,55.7855,55.808,25877.0
2018-03-05 14:55:00,74.35,74.46,74.34,74.44,43331.0,55.8005,55.8831,55.793,55.868,43331.0
2018-03-05 15:00:00,74.45,74.48,74.39,74.41,63065.0,55.8755,55.8981,55.8305,55.8455,63065.0
2018-03-05 15:05:00,74.41,74.46,74.24,74.26,82628.0,55.8455,55.8831,55.7179,55.733,82628.0
2018-03-05 15:10:00,74.25,74.29,74.23,74.25,49201.0,55.7254,55.7555,55.7104,55.7254,49201.0
2018-03-05 15:15:00,74.25,74.3,74.24,74.28,43965.0,55.7254,55.763,55.7179,55.748,43965.0
2018-03-05 15:20:00,74.28,74.28,74.2,74.22,95490.0,55.748,55.748,55.6879,55.7029,95490.0
2018-03-05 15:25:00,74.23,74.23,74.04,74.05,133203.0,55.7104,55.7104,55.5678,55.5753,133203.0
2018-03-05 15:30:00,74.04,74.12,74.0,74.08,59687.0,55.5678,55.6279,55.5378,55.5979,59687.0
2018-03-05 15:35:00,74.07,74.15,74.04,74.12,96979.0,55.5904,55.6504,55.5678,55.6279,96979.0
2018-03-05 15:40:00,74.13,74.24,74.11,74.22,173181.0,55.6354,55.7179,55.6204,55.7029,173181.0
2018-03-05 15:45:00,74.22,74.31,74.22,74.27,214048.0,55.7029,55.7705,55.7029,55.7405,214048.0
2018-03-05 15:50:00,74.27,74.33,74.25,74.3,181308.0,55.7405,55.7855,55.7254,55.763,181308.0
2018-03-05 15:55:00,74.3,74.31,74.18,74.21,422609.0,55.763,55.7705,55.6729,55.6954,422609.0
2018-03-06 09:30:00,74.34,74.34,74.04,74.09,226886.0,55.793,55.793,55.5678,55.6054,226886.0
2018-03-06 09:35:00,74.11,74.11,73.69,73.77,175267.0,55.6204,55.6204,55.3052,55.3652,175267.0
2018-03-06 09:40:00,73.79,73.97,73.69,73.92,152989.0,55.3802,55.5153,55.3052,55.4778,152989.0
2018-03-06 09:45:00,73.91,73.92,73.77,73.87,55337.0,55.4703,55.4778,55.3652,55.4403,55337.0
2018-03-06 09:50:00,73.9,73.98,73.76,73.83,70283.0,55.4628,55.5228,55.3577,55.4102,70283.0
2018-03-06 09:55:00,73.83,74.12,73.83,74.12,73260.0,55.4102,55.6279,55.4102,55.6279,73260.0
2018-03-06 10:00:00,74.08,74.11,73.86,73.92,97264.0,55.5979,55.6204,55.4327,55.4778,97264.0
2018-03-06 10:05:00,73.93,73.94,73.75,73.75,77000.0,55.4853,55.4928,55.3502,55.3502,77000.0
2018-03-06 10:10:00,73.76,73.84,73.72,73.76,52233.0,55.3577,55.4177,55.3277,55.3577,52233.0
2018-03-06 10:15:00,73.75,73.92,73.73,73.92,81877.0,55.3502,55.4778,55.3352,55.4778,81877.0
2018-03-06 10:20:00,73.93,73.93,73.8,73.83,53376.0,55.4853,55.4853,55.3877,55.4102,53376.0
2018-03-06 10:25:00,73.83,73.97,73.83,73.92,77195.0,55.4102,55.5153,55.4102,55.4778,77195.0
2018-03-06 10:30:00,73.92,74.08,73.91,74.02,69003.0,55.4778,55.5979,55.4703,55.5528,69003.0
2018-03-06 10:35:00,74.02,74.07,73.98,74.06,55856.0,55.5528,55.5904,55.5228,55.5828,55856.0
2018-03-06 10:40:00,74.06,74.06,73.93,74.02,76732.0,55.5828,55.5828,55.4853,55.5528,76732.0
2018-03-06 10:45:00,74.01,74.07,73.98,74.03,44549.0,55.5453,55.5904,55.5228,55.5603,44549.0
2018-03-06 10:50:00,74.04,74.17,73.97,73.98,48049.0,55.5678,55.6654,55.5153,55.5228,48049.0
2018-03-06 10:55:00,73.98,74.11,73.92,74.0,116618.0,55.5228,55.6204,55.4778,55.5378,116618.0
2018-03-06 11:00:00,73.99,74.11,73.97,74.06,61991.0,55.5303,55.6204,55.5153,55.5828,61991.0
2018-03-06 11:05:00,74.05,74.12,74.0,74.11,54318.0,55.5753,55.6279,55.5378,55.6204,54318.0
2018-03-06 11:10:00,74.11,74.28,74.08,74.27,42298.0,55.6204,55.748,55.5979,55.7405,42298.0
2018-03-06 11:15:00,74.28,74.32,74.24,74.3,57014.0,55.748,55.778,55.7179,55.763,57014.0
2018-03-06 11:20:00,74.29,74.36,74.19,74.21,35348.0,55.7555,55.808,55.6804,55.6954,35348.0
2018-03-06 11:25:00,74.2,74.42,74.18,74.33,43451.0,55.6879,55.853,55.6729,55.7855,43451.0
2018-03-06 11:30:00,74.33,74.4,74.29,74.3,35252.0,55.7855,55.838,55.7555,55.763,35252.0
2018-03-06 11:35:00,74.3,74.32,74.21,74.22,111765.0,55.763,55.778,55.6954,55.7029,111765.0
2018-03-06 11:40:00,74.22,74.34,74.19,74.31,54207.0,55.7029,55.793,55.6804,55.7705,54207.0
2018-03-06 11:45:00,74.31,74.32,74.27,74.27,51448.0,55.7705,55.778,55.7405,55.7405,51448.0
2018-03-06 11:50:00,74.27,74.37,74.27,74.37,24701.0,55.7405,55.8155,55.7405,55.8155,24701.0
2018-03-06 11:55:00,74.37,74.37,74.26,74.27,30666.0,55.8155,55.8155,55.733,55.7405,30666.0
2018-03-06 12:00:00,74.28,74.42,74.27,74.4,46116.0,55.748,55.853,55.7405,55.838,46116.0
2018-03-06 12:05:00,74.4,74.43,74.31,74.41,38547.0,55.838,55.8605,55.7705,55.8455,38547.0
2018-03-06 12:10:00,74.42,74.42,74.33,74.33,27495.0,55.853,55.853,55.7855,55.7855,27495.0
2018-03-06 12:15:00,74.33,74.35,74.31,74.33,29911.0,55.7855,55.8005,55.7705,55.7855,29911.0
2018-03-06 12:20:00,74.33,74.36,74.23,74.28,59096.0,55.7855,55.808,55.7104,55.748,59096.0
2018-03-06 12:25:00,74.28,74.3,74.22,74.24,31992.0,55.748,55.763,55.7029,55.7179,31992.0
2018-03-06 12:30:00,74.24,74.27,74.22,74.27,25774.0,55.7179,55.7405,55.7029,55.7405,25774.0
2018-03-06 12:35:00,74.26,74.33,74.26,74.31,28697.0,55.733,55.7855,55.733,55.7705,28697.0
2018-03-06 12:40:00,74.31,74.42,74.3,74.41,44752.0,55.7705,55.853,55.763,55.8455,44752.0
2018-03-06 12:45:00,74.41,74.42,74.32,74.35,31589.0,55.8455,55.853,55.778,55.8005,31589.0
2018-03-06 12:50:00,74.35,74.41,74.34,74.4,36746.0,55.8005,55.8455,55.793,55.838,36746.0
2018-03-06 12:55:00,74.39,74.46,74.35,74.45,40544.0,55.8305,55.8831,55.8005,55.8755,40544.0
2018-03-06 13:00:00,74.45,74.49,74.35,74.35,49388.0,55.8755,55.9056,55.8005,55.8005,49388.0
2018-03-06 13:05:00,74.37,74.42,74.35,74.36,27786.0,55.8155,55.853,55.8005,55.808,27786.0
2018-03-06 13:10:00,74.35,74.4,74.31,74.33,26897.0,55.8005,55.838,55.7705,55.7855,26897.0
2018-03-06 13:15:00,74.32,74.35,74.29,74.32,34888.0,55.778,55.8005,55.7555,55.778,34888.0
2018-03-06 13:20:00,74.31,74.36,74.3,74.34,33670.0,55.7705,55.808,55.763,55.793,33670.0
2018-03-06 13:25:00,74.35,74.47,74.32,74.45,86038.0,55.8005,55.8906,55.778,55.8755,86038.0
2018-03-06 13:30:00,74.45,74.47,74.38,74.44,128412.0,55.8755,55.8906,55.823,55.868,128412.0
2018-03-06 13:35:00,74.43,74.45,74.4,74.42,28232.0,55.8605,55.8755,55.838,55.853,28232.0
2018-03-06 13:40:00,74.43,74.47,74.43,74.47,48869.0,55.8605,55.8906,55.8605,55.8906,48869.0
2018-03-06 13:45:00,74.47,74.47,74.37,74.43,54769.0,55.8906,55.8906,55.8155,55.8605,54769.0
2018-03-06 13:50:00,74.42,74.43,74.38,74.41,31070.0,55.853,55.8605,55.823,55.8455,31070.0
2018-03-06 13:55:00,74.41,74.46,74.36,74.46,89543.0,55.8455,55.8831,55.808,55.8831,89543.0
2018-03-06 14:00:00,74.45,74.49,74.43,74.49,78009.0,55.8755,55.9056,55.8605,55.9056,78009.0
2018-03-06 14:05:00,74.48,74.56,74.47,74.55,56923.0,55.8981,55.9581,55.8906,55.9506,56923.0
2018-03-06 14:10:00,74.55,74.56,74.48,74.49,66825.0,55.9506,55.9581,55.8981,55.9056,66825.0
2018-03-06 14:15:00,74.49,74.6,74.44,74.59,73175.0,55.9056,55.9881,55.868,55.9806,73175.0
2018-03-06 14:20:00,74.59,74.69,74.58,74.68,138986.0,55.9806,56.0557,55.9731,56.0482,138986.0
2018-03-06 14:25:00,74.69,74.72,74.6,74.61,128008.0,56.0557,56.0782,55.9881,55.9956,128008.0
2018-03-06 14:30:00,74.61,74.64,74.6,74.63,60238.0,55.9956,56.0181,55.9881,56.0106,60238.0
2018-03-06 14:35:00,74.62,74.63,74.49,74.5,215787.0,56.0031,56.0106,55.9056,55.9131,215787.0
2018-03-06 14:40:00,74.51,74.52,74.43,74.44,53284.0,55.9206,55.9281,55.8605,55.868,53284.0
2018-03-06 14:45:00,74.43,74.5,74.41,74.49,84441.0,55.8605,55.9131,55.8455,55.9056,84441.0
2018-03-06 14:50:00,74.49,74.52,74.46,74.51,43355.0,55.9056,55.9281,55.8831,55.9206,43355.0
2018-03-06 14:55:00,74.5,74.57,74.5,74.55,50215.0,55.9131,55.9656,55.9131,55.9506,50215.0
2018-03-06 15:00:00,74.55,74.56,74.42,74.45,69577.0,55.9506,55.9581,55.853,55.8755,69577.0
2018-03-06 15:05:00,74.44,74.53,74.44,74.52,44615.0,55.868,55.9356,55.868,55.9281,44615.0
2018-03-06 15:10:00,74.52,74.53,74.47,74.48,70055.0,55.9281,55.9356,55.8906,55.8981,70055.0
2018-03-06 15:15:00,74.48,74.49,74.39,74.48,84788.0,55.8981,55.9056,55.8305,55.8981,84788.0
2018-03-06 15:20:00,74.47,74.6,74.45,74.59,84083.0,55.8906,55.9881,55.8755,55.9806,84083.0
2018-03-06 15:25:00,74.59,74.73,74.55,74.71,119470.0,55.9806,56.0857,55.9506,56.0707,119470.0
2018-03-06 15:30:00,74.7,74.72,74.66,74.7,105638.0,56.0632,56.0782,56.0332,56.0632,105638.0
2018-03-06 15:35:00,74.69,74.71,74.58,74.59,96558.0,56.0557,56.0707,55.9731,55.9806,96558.0
2018-03-06 15:40:00,74.59,74.62,74.51,74.52,129367.0,55.9806,56.0031,55.9206,55.9281,129367.0
2018-03-06 15:45:00,74.52,74.56,74.47,74.51,140525.0,55.9281,55.9581,55.8906,55.9206,140525.0
2018-03-06 15:50:00,74.5,74.56,74.46,74.46,98774.0,55.9131,55.9581,55.8831,55.8831,98774.0
2018-03-06 15:55:00,74.46,74.57,74.43,74.56,255640.0,55.8831,55.9656,55.8605,55.9581,255640.0
2018-03-07 09:30:00,74.23,74.85,74.19,74.66,236158.0,55.7104,56.1758,55.6804,56.0332,236158.0
2018-03-07 09:35:00,74.65,74.66,74.36,74.5,186998.0,56.0257,56.0332,55.808,55.9131,186998.0
2018-03-07 09:40:00,74.49,74.66,74.38,74.43,171015.0,55.9056,56.0332,55.823,55.8605,171015.0
2018-03-07 09:45:00,74.43,74.55,74.3,74.35,120005.0,55.8605,55.9506,55.763,55.8005,120005.0
2018-03-07 09:50:00,74.36,74.54,74.34,74.45,153911.0,55.808,55.9431,55.793,55.8755,153911.0
2018-03-07 09:55:00,74.46,74.49,74.32,74.33,104234.0,55.8831,55.9056,55.778,55.7855,104234.0
2018-03-07 10:00:00,74.33,74.52,74.32,74.49,89025.0,55.7855,55.9281,55.778,55.9056,89025.0
2018-03-07 10:05:00,74.5,74.58,74.46,74.52,99710.0,55.9131,55.9731,55.8831,55.9281,99710.0
2018-03-07 10:10:00,74.53,74.7,74.53,74.66,67362.0,55.9356,56.0632,55.9356,56.0332,67362.0
2018-03-07 10:15:00,74.65,74.75,74.62,74.72,66258.0,56.0257,56.1007,56.0031,56.0782,66258.0
2018-03-07 10:20:00,74.7,74.8,74.67,74.76,209653.0,56.0632,56.1382,56.0407,56.1082,209653.0
2018-03-07 10:25:00,74.76,74.76,74.65,74.69,110696.0,56.1082,56.1082,56.0257,56.0557,110696.0
2018-03-07 10:30:00,74.69,74.81,74.68,74.73,180123.0,56.0557,56.1457,56.0482,56.0857,180123.0
2018-03-07 10:35:00,74.75,74.77,74.65,74.65,55098.0,56.1007,56.1157,56.0257,56.0257,55098.0
2018-03-07 10:40:00,74.66,74.75,74.59,74.72,98629.0,56.0332,56.1007,55.9806,56.0782,98629.0
2018-03-07 10:45:00,74.71,74.72,74.6,74.63,82241.0,56.0707,56.0782,55.9881,56.0106,82241.0
2018-03-07 10:50:00,74.64,74.65,74.5,74.6,82792.0,56.0181,56.0257,55.9131,55.9881,82792.0
2018-03-07 10:55:00,74.6,74.67,74.58,74.61,62898.0,55.9881,56.0407,55.9731,55.9956,62898.0
2018-03-07 11:00:00,74.6,74.66,74.58,74.64,87760.0,55.9881,56.0332,55.9731,56.0181,87760.0
2018-03-07 11:05:00,74.64,74.66,74.54,74.58,84721.0,56.0181,56.0332,55.9431,55.9731,84721.0
2018-03-07 11:10:00,74.58,74.65,74.57,74.6,46088.0,55.9731,56.0257,55.9656,55.9881,46088.0
2018-03-07 11:15:00,74.6,74.73,74.6,74.73,70191.0,55.9881,56.0857,55.9881,56.0857,70191.0
2018-03-07 11:20:00,74.72,74.79,74.67,74.78,69767.0,56.0782,56.1307,56.0407,56.1232,69767.0
2018-03-07 11:25:00,74.78,74.85,74.76,74.8,76250.0,56.1232,56.1758,56.1082,56.1382,76250.0
2018-03-07 11:30:00,74.8,74.84,74.71,74.73,102868.0,56.1382,56.1682,56.0707,56.0857,102868.0
2018-03-07 11:35:00,74.73,74.76,74.69,74.73,133495.0,56.0857,56.1082,56.0557,56.0857,133495.0
2018-03-07 11:40:00,74.73,74.85,74.72,74.81,77302.0,56.0857,56.1758,56.0782,56.1457,77302.0
2018-03-07 11:45:00,74.81,74.91,74.79,74.85,61463.0,56.1457,56.2208,56.1307,56.1758,61463.0
2018-03-07 11:50:00,74.85,74.88,74.82,74.88,49419.0,56.1758,56.1983,56.1532,56.1983,49419.0
2018-03-07 11:55:00,74.87,74.89,74.8,74.85,134345.0,56.1908,56.2058,56.1382,56.1758,134345.0
2018-03-07 12:00:00,74.86,74.9,74.8,74.9,92398.0,56.1833,56.2133,56.1382,56.2133,92398.0
2018-03-07 12:05:00,74.91,74.93,74.83,74.89,139606.0,56.2208,56.2358,56.1607,56.2058,139606.0
2018-03-07 12:10:00,74.88,74.9,74.79,74.85,91439.0,56.1983,56.2133,56.1307,56.1758,91439.0
2018-03-07 12:15:00,74.84,74.87,74.8,74.83,40555.0,56.1682,56.1908,56.1382,56.1607,40555.0
2018-03-07 12:20:00,74.82,74.85,74.77,74.78,93770.0,56.1532,56.1758,56.1157,56.1232,93770.0
2018-03-07 12:25:00,74.78,74.87,74.78,74.85,84036.0,56.1232,56.1908,56.1232,56.1758,84036.0
2018-03-07 12:30:00,74.85,74.9,74.79,74.89,122844.0,56.1758,56.2133,56.1307,56.2058,122844.0
2018-03-07 12:35:00,74.89,74.95,74.89,74.93,59475.0,56.2058,56.2508,56.2058,56.2358,59475.0
2018-03-07 12:40:00,74.94,74.98,74.9,74.91,113432.0,56.2433,56.2733,56.2133,56.2208,113432.0
2018-03-07 12:45:00,74.91,74.95,74.9,74.92,71015.0,56.2208,56.2508,56.2133,56.2283,71015.0
2018-03-07 12:50:00,74.92,74.94,74.91,74.92,185661.0,56.2283,56.2433,56.2208,56.2283,185661.0
2018-03-07 12:55:00,74.92,74.96,74.89,74.91,203587.0,56.2283,56.2583,56.2058,56.2208,203587.0
2018-03-07 13:00:00,74.9,74.92,74.87,74.9,143451.0,56.2133,56.2283,56.1908,56.2133,143451.0
2018-03-07 13:05:00,74.9,74.91,74.8,74.85,140160.0,56.2133,56.2208,56.1382,56.1758,140160.0
2018-03-07 13:10:00,74.85,74.86,74.78,74.79,85841.0,56.1758,56.1833,56.1232,56.1307,85841.0
2018-03-07 13:15:00,74.79,74.84,74.7,74.84,69272.0,56.1307,56.1682,56.0632,56.1682,69272.0
2018-03-07 13:20:00,74.83,74.87,74.81,74.85,38160.0,56.1607,56.1908,56.1457,56.1758,38160.0
2018-03-07 13:25:00,74.84,74.89,74.81,74.88,45326.0,56.1682,56.2058,56.1457,56.1983,45326.0
2018-03-07 13:30:00,74.87,74.91,74.84,74.84,49305.0,56.1908,56.2208,56.1682,56.1682,49305.0
2018-03-07 13:35:00,74.84,74.94,74.83,74.92,210758.0,56.1682,56.2433,56.1607,56.2283,210758.0
2018-03-07 13:40:00,74.93,74.95,74.84,74.86,170697.0,56.2358,56.2508,56.1682,56.1833,170697.0
2018-03-07 13:45:00,74.86,74.86,74.78,74.84,57735.0,56.1833,56.1833,56.1232,56.1682,57735.0
2018-03-07 13:50:00,74.84,74.85,74.76,74.81,117042.0,56.1682,56.1758,56.1082,56.1457,117042.0
2018-03-07 13:55:00,74.8,74.81,74.76,74.78,61618.0,56.1382,56.1457,56.1082,56.1232,61618.0
2018-03-07 14:00:00,74.78,74.87,74.75,74.83,91527.0,56.1232,56.1908,56.1007,56.1607,91527.0
2018-03-07 14:05:00,74.83,74.87,74.77,74.79,61291.0,56.1607,56.1908,56.1157,56.1307,61291.0
2018-03-07 14:10:00,74.79,74.88,74.79,74.88,62757.0,56.1307,56.1983,56.1307,56.1983,62757.0
2018-03-07 14:15:00,74.88,74.89,74.8,74.83,97772.0,56.1983,56.2058,56.1382,56.1607,97772.0
2018-03-07 14:20:00,74.83,74.9,74.8,74.84,55334.0,56.1607,56.2133,56.1382,56.1682,55334.0
2018-03-07 14:25:00,74.83,74.93,74.81,74.88,77084.0,56.1607,56.2358,56.1457,56.1983,77084.0
2018-03-07 14:30:00,74.88,74.99,74.87,74.98,100789.0,56.1983,56.2808,56.1908,56.2733,100789.0
2018-03-07 14:35:00,74.97,75.04,74.94,74.96,78308.0,56.2658,56.3183,56.2433,56.2583,78308.0
2018-03-07 14:40:00,74.97,75.0,74.91,74.97,107949.0,56.2658,56.2883,56.2208,56.2658,107949.0
2018-03-07 14:45:00,74.97,75.02,74.95,75.02,53664.0,56.2658,56.3033,56.2508,56.3033,53664.0
2018-03-07 14:50:00,75.01,75.03,74.91,74.95,133905.0,56.2958,56.3108,56.2208,56.2508,133905.0
2018-03-07 14:55:00,74.94,74.99,74.92,74.94,66328.0,56.2433,56.2808,56.2283,56.2433,66328.0
2018-03-07 15:00:00,74.94,74.98,74.93,74.95,80570.0,56.2433,56.2733,56.2358,56.2508,80570.0
2018-03-07 15:05:00,74.95,75.07,74.94,75.01,148973.0,56.2508,56.3409,56.2433,56.2958,148973.0
2018-03-07 15:10:00,75.02,75.03,74.96,74.99,85217.0,56.3033,56.3108,56.2583,56.2808,85217.0
2018-03-07 15:15:00,75.0,75.03,74.99,75.01,265453.0,56.2883,56.3108,56.2808,56.2958,265453.0
2018-03-07 15:20:00,75.01,75.01,74.92,74.98,165000.0,56.2958,56.2958,56.2283,56.2733,165000.0
2018-03-07 15:25:00,74.98,75.03,74.96,75.03,226278.0,56.2733,56.3108,56.2583,56.3108,226278.0
2018-03-07 15:30:00,75.03,75.07,75.0,75.04,109625.0,56.3108,56.3409,56.2883,56.3183,109625.0
2018-03-07 15:35:00,75.03,75.08,75.02,75.08,215978.0,56.3108,56.3484,56.3033,56.3484,215978.0
2018-03-07 15:40:00,75.08,75.09,75.04,75.06,62034.0,56.3484,56.3559,56.3183,56.3334,62034.0
2018-03-07 15:45:00,75.06,75.08,74.96,74.99,122538.0,56.3334,56.3484,56.2583,56.2808,122538.0
2018-03-07 15:50:00,74.99,75.01,74.94,74.95,130956.0,56.2808,56.2958,56.2433,56.2508,130956.0
2018-03-07 15:55:00,74.95,75.06,74.94,75.03,417457.0,56.2508,56.3334,56.2433,56.3108,417457.0
2018-03-08 09:30:00,75.2,75.27,74.8,74.89,129482.0,56.4384,56.491,56.1382,56.2058,129482.0
2018-03-08 09:35:00,74.89,74.92,74.78,74.83,139602.0,56.2058,56.2283,56.1232,56.1607,139602.0
2018-03-08 09:40:00,74.84,75.05,74.83,75.04,75785.0,56.1682,56.3259,56.1607,56.3183,75785.0
2018-03-08 09:45:00,75.04,75.05,74.86,74.92,78985.0,56.3183,56.3259,56.1833,56.2283,78985.0
2018-03-08 09:50:00,74.91,74.96,74.86,74.94,83371.0,56.2208,56.2583,56.1833,56.2433,83371.0
2018-03-08 09:55:00,74.94,75.0,74.83,74.92,87029.0,56.2433,56.2883,56.1607,56.2283,87029.0
2018-03-08 10:00:00,74.93,75.07,74.93,75.0,97583.0,56.2358,56.3409,56.2358,56.2883,97583.0
2018-03-08 10:05:00,75.0,75.1,74.99,75.06,71545.0,56.2883,56.3634,56.2808,56.3334,71545.0
2018-03-08 10:10:00,75.07,75.13,75.04,75.12,143229.0,56.3409,56.3859,56.3183,56.3784,143229.0
2018-03-08 10:15:00,75.11,75.12,75.0,75.03,67491.0,56.3709,56.3784,56.2883,56.3108,67491.0
2018-03-08 10:20:00,75.03,75.05,74.99,75.01,67572.0,56.3108,56.3259,56.2808,56.2958,67572.0
2018-03-08 10:25:00,75.01,75.15,75.0,75.14,41125.0,56.2958,56.4009,56.2883,56.3934,41125.0
2018-03-08 10:30:00,75.14,75.21,75.12,75.15,100041.0,56.3934,56.4459,56.3784,56.4009,100041.0
2018-03-08 10:35:00,75.14,75.23,75.11,75.22,48617.0,56.3934,56.4609,56.3709,56.4534,48617.0
2018-03-08 10:40:00,75.23,75.3,75.21,75.22,76917.0,56.4609,56.5135,56.4459,56.4534,76917.0
2018-03-08 10:45:00,75.22,75.29,75.17,75.28,68125.0,56.4534,56.506,56.4159,56.4985,68125.0
2018-03-08 10:50:00,75.29,75.36,75.28,75.3,61228.0,56.506,56.5585,56.4985,56.5135,61228.0
2018-03-08 10:55:00,75.29,75.29,75.21,75.29,76835.0,56.506,56.506,56.4459,56.506,76835.0
2018-03-08 11:00:00,75.28,75.29,75.17,75.18,77576.0,56.4985,56.506,56.4159,56.4234,77576.0
2018-03-08 11:05:00,75.18,75.2,75.07,75.11,402209.0,56.4234,56.4384,56.3409,56.3709,402209.0
2018-03-08 11:10:00,75.11,75.2,75.1,75.18,75538.0,56.3709,56.4384,56.3634,56.4234,75538.0
2018-03-08 11:15:00,75.19,75.22,75.08,75.09,98356.0,56.4309,56.4534,56.3484,56.3559,98356.0
2018-03-08 11:20:00,75.1,75.12,74.97,74.97,74294.0,56.3634,56.3784,56.2658,56.2658,74294.0
2018-03-08 11:25:00,74.96,75.08,74.95,75.05,70483.0,56.2583,56.3484,56.2508,56.3259,70483.0
2018-03-08 11:30:00,75.05,75.07,74.98,75.03,105605.0,56.3259,56.3409,56.2733,56.3108,105605.0
2018-03-08 11:35:00,75.02,75.03,74.9,74.96,86095.0,56.3033,56.3108,56.2133,56.2583,86095.0
2018-03-08 11:40:00,74.96,75.09,74.95,75.06,47560.0,56.2583,56.3559,56.2508,56.3334,47560.0
2018-03-08 11:45:00,75.06,75.1,74.99,75.1,109248.0,56.3334,56.3634,56.2808,56.3634,109248.0
2018-03-08 11:50:00,75.09,75.13,75.06,75.09,37945.0,56.3559,56.3859,56.3334,56.3559,37945.0
2018-03-08 11:55:00,75.09,75.12,75.01,75.03,55416.0,56.3559,56.3784,56.2958,56.3108,55416.0
2018-03-08 12:00:00,75.02,75.06,75.0,75.03,66106.0,56.3033,56.3334,56.2883,56.3108,66106.0
2018-03-08 12:05:00,75.03,75.07,75.02,75.03,39262.0,56.3108,56.3409,56.3033,56.3108,39262.0
2018-03-08 12:10:00,75.03,75.03,74.97,75.01,95690.0,56.3108,56.3108,56.2658,56.2958,95690.0
2018-03-08 12:15:00,75.02,75.09,75.01,75.07,76894.0,56.3033,56.3559,56.2958,56.3409,76894.0
2018-03-08 12:20:00,75.08,75.1,74.99,75.0,45523.0,56.3484,56.3634,56.2808,56.2883,45523.0
2018-03-08 12:25:00,75.0,75.1,74.99,75.06,56411.0,56.2883,56.3634,56.2808,56.3334,56411.0
2018-03-08 12:30:00,75.05,75.11,75.03,75.08,39837.0,56.3259,56.3709,56.3108,56.3484,39837.0
2018-03-08 12:35:00,75.08,75.13,75.07,75.1,46206.0,56.3484,56.3859,56.3409,56.3634,46206.0
2018-03-08 12:40:00,75.1,75.16,75.09,75.15,45802.0,56.3634,56.4084,56.3559,56.4009,45802.0
2018-03-08 12:45:00,75.16,75.19,75.14,75.15,60085.0,56.4084,56.4309,56.3934,56.4009,60085.0
2018-03-08 12:50:00,75.15,75.17,75.07,75.09,51890.0,56.4009,56.4159,56.3409,56.3559,51890.0
2018-03-08 12:55:00,75.1,75.13,75.07,75.13,29572.0,56.3634,56.3859,56.3409,56.3859,29572.0
2018-03-08 13:00:00,75.12,75.14,75.09,75.13,52039.0,56.3784,56.3934,56.3559,56.3859,52039.0
2018-03-08 13:05:00,75.13,75.16,75.11,75.16,43137.0,56.3859,56.4084,56.3709,56.4084,43137.0
2018-03-08 13:10:00,75.16,75.17,75.14,75.17,39632.0,56.4084,56.4159,56.3934,56.4159,39632.0
2018-03-08 13:15:00,75.16,75.23,75.14,75.2,49315.0,56.4084,56.4609,56.3934,56.4384,49315.0
2018-03-08 13:20:00,75.21,75.23,75.17,75.18,37068.0,56.4459,56.4609,56.4159,56.4234,37068.0
2018-03-08 13:25:00,75.18,75.21,75.15,75.2,59524.0,56.4234,56.4459,56.4009,56.4384,59524.0
2018-03-08 13:30:00,75.2,75.21,75.16,75.2,40164.0,56.4384,56.4459,56.4084,56.4384,40164.0
2018-03-08 13:35:00,75.19,75.21,75.1,75.1,47580.0,56.4309,56.4459,56.3634,56.3634,47580.0
2018-03-08 13:40:00,75.11,75.12,75.03,75.04,43714.0,56.3709,56.3784,56.3108,56.3183,43714.0
2018-03-08 13:45:00,75.04,75.11,75.01,75.11,50481.0,56.3183,56.3709,56.2958,56.3709,50481.0
2018-03-08 13:50:00,75.1,75.15,75.1,75.14,31528.0,56.3634,56.4009,56.3634,56.3934,31528.0
2018-03-08 13:55:00,75.14,75.15,75.08,75.1,49893.0,56.3934,56.4009,56.3484,56.3634,49893.0
2018-03-08 14:00:00,75.09,75.11,75.03,75.08,75235.0,56.3559,56.3709,56.3108,56.3484,75235.0
2018-03-08 14:05:00,75.08,75.08,74.94,74.96,69016.0,56.3484,56.3484,56.2433,56.2583,69016.0
2018-03-08 14:10:00,74.95,75.0,74.94,74.99,49414.0,56.2508,56.2883,56.2433,56.2808,49414.0
2018-03-08 14:15:00,74.99,75.07,74.99,75.04,40737.0,56.2808,56.3409,56.2808,56.3183,40737.0
2018-03-08 14:20:00,75.04,75.06,75.0,75.01,85023.0,56.3183,56.3334,56.2883,56.2958,85023.0
2018-03-08 14:25:00,75.02,75.03,74.99,75.0,108066.0,56.3033,56.3108,56.2808,56.2883,108066.0
2018-03-08 14:30:00,75.0,75.08,74.97,75.07,56281.0,56.2883,56.3484,56.2658,56.3409,56281.0
2018-03-08 14:35:00,75.07,75.11,75.05,75.1,60374.0,56.3409,56.3709,56.3259,56.3634,60374.0
2018-03-08 14:40:00,75.1,75.13,75.07,75.13,54659.0,56.3634,56.3859,56.3409,56.3859,54659.0
2018-03-08 14:45:00,75.12,75.16,75.07,75.08,69026.0,56.3784,56.4084,56.3409,56.3484,69026.0
2018-03-08 14:50:00,75.09,75.1,75.03,75.04,64445.0,56.3559,56.3634,56.3108,56.3183,64445.0
2018-03-08 14:55:00,75.04,75.09,75.03,75.09,56066.0,56.3183,56.3559,56.3108,56.3559,56066.0
2018-03-08 15:00:00,75.09,75.12,75.03,75.04,139930.0,56.3559,56.3784,56.3108,56.3183,139930.0
2018-03-08 15:05:00,75.04,75.07,75.01,75.02,78256.0,56.3183,56.3409,56.2958,56.3033,78256.0
2018-03-08 15:10:00,75.01,75.04,74.93,74.93,99695.0,56.2958,56.3183,56.2358,56.2358,99695.0
2018-03-08 15:15:00,74.94,75.04,74.93,75.04,82478.0,56.2433,56.3183,56.2358,56.3183,82478.0
2018-03-08 15:20:00,75.04,75.05,74.95,74.96,71160.0,56.3183,56.3259,56.2508,56.2583,71160.0
2018-03-08 15:25:00,74.96,75.01,74.95,75.01,53515.0,56.2583,56.2958,56.2508,56.2958,53515.0
2018-03-08 15:30:00,75.0,75.09,74.96,75.08,84018.0,56.2883,56.3559,56.2583,56.3484,84018.0
2018-03-08 15:35:00,75.08,75.1,75.01,75.01,96845.0,56.3484,56.3634,56.2958,56.2958,96845.0
2018-03-08 15:40:00,75.01,75.06,74.99,75.03,99654.0,56.2958,56.3334,56.2808,56.3108,99654.0
2018-03-08 15:45:00,75.03,75.06,74.97,75.01,122213.0,56.3108,56.3334,56.2658,56.2958,122213.0
2018-03-08 15:50:00,75.02,75.08,75.02,75.06,136751.0,56.3033,56.3484,56.3033,56.3334,136751.0
2018-03-08 15:55:00,75.06,75.18,75.01,75.16,251972.0,56.3334,56.4234,56.2958,56.4084,251972.0
2018-03-09 09:30:00,75.17,75.23,74.77,74.82,213063.0,56.4159,56.4609,56.1157,56.1532,213063.0
2018-03-09 09:35:00,74.81,75.03,74.68,74.93,160718.0,56.1457,56.3108,56.0482,56.2358,160718.0
2018-03-09 09:40:00,74.94,75.0,74.8,74.84,104835.0,56.2433,56.2883,56.1382,56.1682,104835.0
2018-03-09 09:45:00,74.84,74.89,74.75,74.86,70197.0,56.1682,56.2058,56.1007,56.1833,70197.0
2018-03-09 09:50:00,74.85,74.94,74.77,74.94,76066.0,56.1758,56.2433,56.1157,56.2433,76066.0
2018-03-09 09:55:00,74.94,75.02,74.91,74.98,58915.0,56.2433,56.3033,56.2208,56.2733,58915.0
2018-03-09 10:00:00,74.97,75.08,74.92,75.01,68239.0,56.2658,56.3484,56.2283,56.2958,68239.0
2018-03-09 10:05:00,75.01,75.03,74.94,75.02,60428.0,56.2958,56.3108,56.2433,56.3033,60428.0
2018-03-09 10:10:00,75.03,75.08,74.98,75.0,63503.0,56.3108,56.3484,56.2733,56.2883,63503.0
2018-03-09 10:15:00,75.01,75.14,75.01,75.1,145916.0,56.2958,56.3934,56.2958,56.3634,145916.0
2018-03-09 10:20:00,75.1,75.19,75.09,75.15,52065.0,56.3634,56.4309,56.3559,56.4009,52065.0
2018-03-09 10:25:00,75.14,75.21,75.1,75.16,47637.0,56.3934,56.4459,56.3634,56.4084,47637.0
2018-03-09 10:30:00,75.17,75.17,75.02,75.06,76376.0,56.4159,56.4159,56.3033,56.3334,76376.0
2018-03-09 10:35:00,75.07,75.09,74.96,74.98,59032.0,56.3409,56.3559,56.2583,56.2733,59032.0
2018-03-09 10:40:00,74.98,75.09,74.95,75.09,49678.0,56.2733,56.3559,56.2508,56.3559,49678.0
2018-03-09 10:45:00,75.08,75.13,74.97,75.13,95068.0,56.3484,56.3859,56.2658,56.3859,95068.0
2018-03-09 10:50:00,75.13,75.15,74.98,75.0,80202.0,56.3859,56.4009,56.2733,56.2883,80202.0
2018-03-09 10:55:00,75.01,75.01,74.9,74.96,89830.0,56.2958,56.2958,56.2133,56.2583,89830.0
2018-03-09 11:00:00,74.96,74.98,74.82,74.83,141998.0,56.2583,56.2733,56.1532,56.1607,141998.0
2018-03-09 11:05:00,74.83,74.85,74.77,74.84,126311.0,56.1607,56.1758,56.1157,56.1682,126311.0
2018-03-09 11:10:00,74.84,74.87,74.78,74.85,34083.0,56.1682,56.1908,56.1232,56.1758,34083.0
2018-03-09 11:15:00,74.85,74.91,74.8,74.8,44208.0,56.1758,56.2208,56.1382,56.1382,44208.0
2018-03-09 11:20:00,74.79,74.89,74.79,74.87,58953.0,56.1307,56.2058,56.1307,56.1908,58953.0
2018-03-09 11:25:00,74.87,74.95,74.86,74.9,43757.0,56.1908,56.2508,56.1833,56.2133,43757.0
2018-03-09 11:30:00,74.9,74.93,74.88,74.91,36921.0,56.2133,56.2358,56.1983,56.2208,36921.0
2018-03-09 11:35:00,74.91,74.98,74.85,74.98,67926.0,56.2208,56.2733,56.1758,56.2733,67926.0
2018-03-09 11:40:00,74.98,75.14,74.97,75.14,81155.0,56.2733,56.3934,56.2658,56.3934,81155.0
2018-03-09 11:45:00,75.14,75.14,74.97,74.98,60174.0,56.3934,56.3934,56.2658,56.2733,60174.0
2018-03-09 11:50:00,74.99,75.01,74.87,74.88,49380.0,56.2808,56.2958,56.1908,56.1983,49380.0
2018-03-09 11:55:00,74.89,75.0,74.87,74.99,83408.0,56.2058,56.2883,56.1908,56.2808,83408.0
2018-03-09 12:00:00,74.98,75.0,74.92,74.95,39539.0,56.2733,56.2883,56.2283,56.2508,39539.0
2018-03-09 12:05:00,74.94,74.98,74.91,74.96,37929.0,56.2433,56.2733,56.2208,56.2583,37929.0
2018-03-09 12:10:00,74.97,75.08,74.96,75.06,59889.0,56.2658,56.3484,56.2583,56.3334,59889.0
2018-03-09 12:15:00,75.06,75.07,74.99,75.01,95281.0,56.3334,56.3409,56.2808,56.2958,95281.0
2018-03-09 12:20:00,75.03,75.06,75.0,75.03,50809.0,56.3108,56.3334,56.2883,56.3108,50809.0
2018-03-09 12:25:00,75.02,75.11,74.99,75.11,25205.0,56.3033,56.3709,56.2808,56.3709,25205.0
2018-03-09 12:30:00,75.11,75.19,75.1,75.16,33628.0,56.3709,56.4309,56.3634,56.4084,33628.0
2018-03-09 12:35:00,75.17,75.22,75.14,75.17,51189.0,56.4159,56.4534,56.3934,56.4159,51189.0
2018-03-09 12:40:00,75.18,75.18,75.09,75.12,61503.0,56.4234,56.4234,56.3559,56.3784,61503.0
2018-03-09 12:45:00,75.13,75.17,75.08,75.09,71137.0,56.3859,56.4159,56.3484,56.3559,71137.0
2018-03-09 12:50:00,75.1,75.11,75.05,75.06,25006.0,56.3634,56.3709,56.3259,56.3334,25006.0
2018-03-09 12:55:00,75.06,75.07,75.0,75.02,51185.0,56.3334,56.3409,56.2883,56.3033,51185.0
2018-03-09 13:00:00,75.03,75.1,75.01,75.1,27395.0,56.3108,56.3634,56.2958,56.3634,27395.0
2018-03-09 13:05:00,75.09,75.13,75.07,75.13,53319.0,56.3559,56.3859,56.3409,56.3859,53319.0
2018-03-09 13:10:00,75.12,75.16,75.1,75.15,38144.0,56.3784,56.4084,56.3634,56.4009,38144.0
2018-03-09 13:15:00,75.16,75.16,75.07,75.07,58025.0,56.4084,56.4084,56.3409,56.3409,58025.0
2018-03-09 13:20:00,75.06,75.09,75.04,75.04,48607.0,56.3334,56.3559,56.3183,56.3183,48607.0
2018-03-09 13:25:00,75.03,75.08,75.03,75.06,30409.0,56.3108,56.3484,56.3108,56.3334,30409.0
2018-03-09 13:30:00,75.07,75.11,75.06,75.09,26122.0,56.3409,56.3709,56.3334,56.3559,26122.0
2018-03-09 13:35:00,75.09,75.1,75.03,75.04,45082.0,56.3559,56.3634,56.3108,56.3183,45082.0
2018-03-09 13:40:00,75.04,75.06,75.01,75.05,59129.0,56.3183,56.3334,56.2958,56.3259,59129.0
2018-03-09 13:45:00,75.05,75.07,75.03,75.03,36817.0,56.3259,56.3409,56.3108,56.3108,36817.0
2018-03-09 13:50:00,75.02,75.07,75.01,75.05,31860.0,56.3033,56.3409,56.2958,56.3259,31860.0
2018-03-09 13:55:00,75.05,75.1,75.04,75.09,41490.0,56.3259,56.3634,56.3183,56.3559,41490.0
2018-03-09 14:00:00,75.1,75.12,75.08,75.11,64291.0,56.3634,56.3784,56.3484,56.3709,64291.0
2018-03-09 14:05:00,75.12,75.14,75.11,75.14,45125.0,56.3784,56.3934,56.3709,56.3934,45125.0
2018-03-09 14:10:00,75.15,75.15,75.01,75.03,102285.0,56.4009,56.4009,56.2958,56.3108,102285.0
2018-03-09 14:15:00,75.03,75.05,75.02,75.04,45795.0,56.3108,56.3259,56.3033,56.3183,45795.0
2018-03-09 14:20:00,75.05,75.08,75.04,75.04,40316.0,56.3259,56.3484,56.3183,56.3183,40316.0
2018-03-09 14:25:00,75.04,75.06,74.95,75.05,69601.0,56.3183,56.3334,56.2508,56.3259,69601.0
2018-03-09 14:30:00,75.06,75.11,75.05,75.11,85940.0,56.3334,56.3709,56.3259,56.3709,85940.0
2018-03-09 14:35:00,75.1,75.13,75.08,75.12,65411.0,56.3634,56.3859,56.3484,56.3784,65411.0
2018-03-09 14:40:00,75.12,75.15,75.1,75.12,111600.0,56.3784,56.4009,56.3634,56.3784,111600.0
2018-03-09 14:45:00,75.11,75.12,75.02,75.03,92458.0,56.3709,56.3784,56.3033,56.3108,92458.0
2018-03-09 14:50:00,75.02,75.03,74.93,74.95,344730.0,56.3033,56.3108,56.2358,56.2508,344730.0
2018-03-09 14:55:00,74.95,75.12,74.94,75.11,66788.0,56.2508,56.3784,56.2433,56.3709,66788.0
2018-03-09 15:00:00,75.12,75.14,75.11,75.12,96946.0,56.3784,56.3934,56.3709,56.3784,96946.0
2018-03-09 15:05:00,75.12,75.13,75.08,75.12,48916.0,56.3784,56.3859,56.3484,56.3784,48916.0
2018-03-09 15:10:00,75.12,75.16,75.11,75.14,36167.0,56.3784,56.4084,56.3709,56.3934,36167.0
2018-03-09 15:15:00,75.15,75.15,75.04,75.08,53117.0,56.4009,56.4009,56.3183,56.3484,53117.0
2018-03-09 15:20:00,75.09,75.19,75.07,75.18,51999.0,56.3559,56.4309,56.3409,56.4234,51999.0
2018-03-09 15:25:00,75.18,75.26,75.18,75.25,85489.0,56.4234,56.4835,56.4234,56.476,85489.0
2018-03-09 15:30:00,75.25,75.26,75.19,75.22,58418.0,56.476,56.4835,56.4309,56.4534,58418.0
2018-03-09 15:35:00,75.22,75.29,75.21,75.28,67361.0,56.4534,56.506,56.4459,56.4985,67361.0
2018-03-09 15:40:00,75.27,75.32,75.26,75.29,54196.0,56.491,56.5285,56.4835,56.506,54196.0
2018-03-09 15:45:00,75.29,75.41,75.29,75.4,114375.0,56.506,56.596,56.506,56.5885,114375.0
2018-03-09 15:50:00,75.41,75.5,75.41,75.47,162033.0,56.596,56.6636,56.596,56.6411,162033.0
2018-03-09 15:55:00,75.46,75.57,75.46,75.57,312243.0,56.6336,56.7161,56.6336,56.7161,312243.0
2018-03-12 09:30:00,75.63,75.64,75.38,75.57,254188.0,56.7612,56.7687,56.5735,56.7161,254188.0
2018-03-12 09:35:00,75.56,75.76,75.5,75.67,265171.0,56.7086,56.8587,56.6636,56.7912,265171.0
2018-03-12 09:40:00,75.67,75.81,75.64,75.7,83145.0,56.7912,56.8962,56.7687,56.8137,83145.0
2018-03-12 09:45:00,75.68,75.88,75.62,75.83,99546.0,56.7987,56.9488,56.7536,56.9113,99546.0
2018-03-12 09:50:00,75.82,75.89,75.73,75.85,79088.0,56.9037,56.9563,56.8362,56.9263,79088.0
2018-03-12 09:55:00,75.83,75.86,75.7,75.82,97535.0,56.9113,56.9338,56.8137,56.9037,97535.0
2018-03-12 10:00:00,75.81,75.85,75.74,75.74,39369.0,56.8962,56.9263,56.8437,56.8437,39369.0
2018-03-12 10:05:00,75.73,75.76,75.65,75.69,80859.0,56.8362,56.8587,56.7762,56.8062,80859.0
2018-03-12 10:10:00,75.7,75.88,75.7,75.75,65190.0,56.8137,56.9488,56.8137,56.8512,65190.0
2018-03-12 10:15:00,75.75,75.91,75.74,75.79,59840.0,56.8512,56.9713,56.8437,56.8812,59840.0
2018-03-12 10:20:00,75.78,75.81,75.74,75.74,56964.0,56.8737,56.8962,56.8437,56.8437,56964.0
2018-03-12 10:25:00,75.73,75.88,75.73,75.82,66191.0,56.8362,56.9488,56.8362,56.9037,66191.0
2018-03-12 10:30:00,75.82,75.9,75.8,75.83,51842.0,56.9037,56.9638,56.8887,56.9113,51842.0
2018-03-12 10:35:00,75.83,75.94,75.82,75.82,47258.0,56.9113,56.9938,56.9037,56.9037,47258.0
2018-03-12 10:40:00,75.82,75.85,75.75,75.8,79597.0,56.9037,56.9263,56.8512,56.8887,79597.0
2018-03-12 10:45:00,75.79,75.86,75.78,75.85,70615.0,56.8812,56.9338,56.8737,56.9263,70615.0
2018-03-12 10:50:00,75.85,75.92,75.81,75.82,114839.0,56.9263,56.9788,56.8962,56.9037,114839.0
2018-03-12 10:55:00,75.82,75.87,75.79,75.82,94753.0,56.9037,56.9413,56.8812,56.9037,94753.0
2018-03-12 11:00:00,75.82,75.84,75.72,75.73,61192.0,56.9037,56.9188,56.8287,56.8362,61192.0
2018-03-12 11:05:00,75.72,75.8,75.71,75.75,92303.0,56.8287,56.8887,56.8212,56.8512,92303.0
2018-03-12 11:10:00,75.75,75.78,75.68,75.69,109295.0,56.8512,56.8737,56.7987,56.8062,109295.0
2018-03-12 11:15:00,75.69,75.76,75.67,75.73,78212.0,56.8062,56.8587,56.7912,56.8362,78212.0
2018-03-12 11:20:00,75.72,75.76,75.65,75.72,96494.0,56.8287,56.8587,56.7762,56.8287,96494.0
2018-03-12 11:25:00,75.72,75.76,75.65,75.65,144862.0,56.8287,56.8587,56.7762,56.7762,144862.0
2018-03-12 11:30:00,75.66,75.67,75.6,75.66,97480.0,56.7837,56.7912,56.7386,56.7837,97480.0
2018-03-12 11:35:00,75.67,75.67,75.62,75.65,79958.0,56.7912,56.7912,56.7536,56.7762,79958.0
2018-03-12 11:40:00,75.65,75.71,75.65,75.69,95718.0,56.7762,56.8212,56.7762,56.8062,95718.0
2018-03-12 11:45:00,75.69,75.71,75.67,75.69,95817.0,56.8062,56.8212,56.7912,56.8062,95817.0
2018-03-12 11:50:00,75.69,75.71,75.62,75.69,93257.0,56.8062,56.8212,56.7536,56.8062,93257.0
2018-03-12 11:55:00,75.69,75.69,75.6,75.61,108173.0,56.8062,56.8062,56.7386,56.7461,108173.0
2018-03-12 12:00:00,75.62,75.64,75.56,75.56,80714.0,56.7536,56.7687,56.7086,56.7086,80714.0
2018-03-12 12:05:00,75.56,75.59,75.55,75.58,30711.0,56.7086,56.7311,56.7011,56.7236,30711.0
2018-03-12 12:10:00,75.58,75.59,75.5,75.58,52012.0,56.7236,56.7311,56.6636,56.7236,52012.0
2018-03-12 12:15:00,75.59,75.63,75.58,75.62,42260.0,56.7311,56.7612,56.7236,56.7536,42260.0
2018-03-12 12:20:00,75.63,75.73,75.61,75.73,38764.0,56.7612,56.8362,56.7461,56.8362,38764.0
2018-03-12 12:25:00,75.73,75.73,75.66,75.7,26436.0,56.8362,56.8362,56.7837,56.8137,26436.0
2018-03-12 12:30:00,75.69,75.69,75.62,75.65,17916.0,56.8062,56.8062,56.7536,56.7762,17916.0
2018-03-12 12:35:00,75.64,75.7,75.63,75.65,41233.0,56.7687,56.8137,56.7612,56.7762,41233.0
2018-03-12 12:40:00,75.66,75.69,75.64,75.69,44360.0,56.7837,56.8062,56.7687,56.8062,44360.0
2018-03-12 12:45:00,75.69,75.7,75.65,75.69,36082.0,56.8062,56.8137,56.7762,56.8062,36082.0
2018-03-12 12:50:00,75.68,75.74,75.67,75.73,26447.0,56.7987,56.8437,56.7912,56.8362,26447.0
2018-03-12 12:55:00,75.73,75.73,75.69,75.71,28316.0,56.8362,56.8362,56.8062,56.8212,28316.0
2018-03-12 13:00:00,75.72,75.75,75.69,75.7,25623.0,56.8287,56.8512,56.8062,56.8137,25623.0
2018-03-12 13:05:00,75.7,75.84,75.69,75.84,43891.0,56.8137,56.9188,56.8062,56.9188,43891.0
2018-03-12 13:10:00,75.85,75.93,75.85,75.93,41103.0,56.9263,56.9863,56.9263,56.9863,41103.0
2018-03-12 13:15:00,75.94,75.96,75.85,75.86,40715.0,56.9938,57.0088,56.9263,56.9338,40715.0
2018-03-12 13:20:00,75.85,75.9,75.82,75.86,36682.0,56.9263,56.9638,56.9037,56.9338,36682.0
2018-03-12 13:25:00,75.85,75.85,75.8,75.82,41505.0,56.9263,56.9263,56.8887,56.9037,41505.0
2018-03-12 13:30:00,75.83,75.85,75.82,75.84,44997.0,56.9113,56.9263,56.9037,56.9188,44997.0
2018-03-12 13:35:00,75.84,75.9,75.83,75.89,26714.0,56.9188,56.9638,56.9113,56.9563,26714.0
2018-03-12 13:40:00,75.89,75.92,75.86,75.91,61223.0,56.9563,56.9788,56.9338,56.9713,61223.0
2018-03-12 13:45:00,75.9,76.01,75.9,76.0,87290.0,56.9638,57.0463,56.9638,57.0388,87290.0
2018-03-12 13:50:00,76.0,76.0,75.92,75.94,31725.0,57.0388,57.0388,56.9788,56.9938,31725.0
2018-03-12 13:55:00,75.94,75.96,75.89,75.94,33445.0,56.9938,57.0088,56.9563,56.9938,33445.0
2018-03-12 14:00:00,75.93,75.94,75.9,75.92,32519.0,56.9863,56.9938,56.9638,56.9788,32519.0
2018-03-12 14:05:00,75.92,76.04,75.92,76.0,70330.0,56.9788,57.0689,56.9788,57.0388,70330.0
2018-03-12 14:10:00,76.0,76.07,75.98,76.06,37984.0,57.0388,57.0914,57.0238,57.0839,37984.0
2018-03-12 14:15:00,76.06,76.09,76.04,76.09,34968.0,57.0839,57.1064,57.0689,57.1064,34968.0
2018-03-12 14:20:00,76.08,76.08,76.03,76.06,51499.0,57.0989,57.0989,57.0614,57.0839,51499.0
2018-03-12 14:25:00,76.05,76.05,75.93,75.96,45966.0,57.0764,57.0764,56.9863,57.0088,45966.0
2018-03-12 14:30:00,75.96,76.01,75.95,75.97,192340.0,57.0088,57.0463,57.0013,57.0163,192340.0
2018-03-12 14:35:00,75.98,75.98,75.9,75.92,50729.0,57.0238,57.0238,56.9638,56.9788,50729.0
2018-03-12 14:40:00,75.92,75.93,75.84,75.85,69155.0,56.9788,56.9863,56.9188,56.9263,69155.0
2018-03-12 14:45:00,75.86,75.86,75.79,75.79,89249.0,56.9338,56.9338,56.8812,56.8812,89249.0
2018-03-12 14:50:00,75.78,75.79,75.72,75.73,63837.0,56.8737,56.8812,56.8287,56.8362,63837.0
2018-03-12 14:55:00,75.73,75.8,75.72,75.77,56048.0,56.8362,56.8887,56.8287,56.8662,56048.0
2018-03-12 15:00:00,75.77,75.91,75.76,75.91,130241.0,56.8662,56.9713,56.8587,56.9713,130241.0
2018-03-12 15:05:00,75.91,75.93,75.88,75.92,38306.0,56.9713,56.9863,56.9488,56.9788,38306.0
2018-03-12 15:10:00,75.92,75.93,75.78,75.81,51887.0,56.9788,56.9863,56.8737,56.8962,51887.0
2018-03-12 15:15:00,75.81,75.84,75.77,75.83,64431.0,56.8962,56.9188,56.8662,56.9113,64431.0
2018-03-12 15:20:00,75.82,75.86,75.77,75.79,51328.0,56.9037,56.9338,56.8662,56.8812,51328.0
2018-03-12 15:25:00,75.79,75.87,75.79,75.86,56557.0,56.8812,56.9413,56.8812,56.9338,56557.0
2018-03-12 15:30:00,75.87,75.92,75.85,75.91,61094.0,56.9413,56.9788,56.9263,56.9713,61094.0
2018-03-12 15:35:00,75.92,75.92,75.8,75.83,108576.0,56.9788,56.9788,56.8887,56.9113,108576.0
2018-03-12 15:40:00,75.83,75.86,75.82,75.84,112583.0,56.9113,56.9338,56.9037,56.9188,112583.0
2018-03-12 15:45:00,75.85,75.94,75.85,75.91,135488.0,56.9263,56.9938,56.9263,56.9713,135488.0
2018-03-12 15:50:00,75.9,75.92,75.85,75.9,149583.0,56.9638,56.9788,56.9263,56.9638,149583.0
2018-03-12 15:55:00,75.91,75.98,75.9,75.9,254316.0,56.9713,57.0238,56.9638,56.9638,254316.0
2018-03-13 09:30:00,76.16,76.47,76.16,76.33,94780.0,57.1589,57.3916,57.1589,57.2865,94780.0
2018-03-13 09:35:00,76.34,76.48,76.33,76.45,154896.0,57.294,57.3991,57.2865,57.3766,154896.0
2018-03-13 09:40:00,76.45,76.51,76.4,76.45,106633.0,57.3766,57.4216,57.339,57.3766,106633.0
2018-03-13 09:45:00,76.45,76.49,76.36,76.45,105380.0,57.3766,57.4066,57.309,57.3766,105380.0
2018-03-13 09:50:00,76.46,76.47,76.33,76.37,69892.0,57.3841,57.3916,57.2865,57.3165,69892.0
2018-03-13 09:55:00,76.37,76.37,76.21,76.22,66786.0,57.3165,57.3165,57.1964,57.204,66786.0
2018-03-13 10:00:00,76.22,76.22,76.02,76.06,51648.0,57.204,57.204,57.0539,57.0839,51648.0
2018-03-13 10:05:00,76.06,76.06,75.89,75.96,42452.0,57.0839,57.0839,56.9563,57.0088,42452.0
2018-03-13 10:10:00,75.97,76.01,75.85,75.94,41652.0,57.0163,57.0463,56.9263,56.9938,41652.0
2018-03-13 10:15:00,75.93,75.94,75.72,75.78,60475.0,56.9863,56.9938,56.8287,56.8737,60475.0
2018-03-13 10:20:00,75.78,75.89,75.77,75.85,38798.0,56.8737,56.9563,56.8662,56.9263,38798.0
2018-03-13 10:25:00,75.85,75.96,75.83,75.96,89455.0,56.9263,57.0088,56.9113,57.0088,89455.0
2018-03-13 10:30:00,75.96,76.01,75.93,75.95,40537.0,57.0088,57.0463,56.9863,57.0013,40537.0
2018-03-13 10:35:00,75.94,76.07,75.93,76.06,40417.0,56.9938,57.0914,56.9863,57.0839,40417.0
2018-03-13 10:40:00,76.06,76.1,75.98,75.99,43138.0,57.0839,57.1139,57.0238,57.0313,43138.0
2018-03-13 10:45:00,75.99,76.07,75.96,76.05,29233.0,57.0313,57.0914,57.0088,57.0764,29233.0
2018-03-13 10:50:00,76.06,76.17,76.05,76.13,46852.0,57.0839,57.1664,57.0764,57.1364,46852.0
2018-03-13 10:55:00,76.14,76.18,76.1,76.14,52308.0,57.1439,57.1739,57.1139,57.1439,52308.0
2018-03-13 11:00:00,76.15,76.16,76.06,76.12,47092.0,57.1514,57.1589,57.0839,57.1289,47092.0
2018-03-13 11:05:00,76.12,76.27,76.11,76.27,52507.0,57.1289,57.2415,57.1214,57.2415,52507.0
2018-03-13 11:10:00,76.26,76.26,76.14,76.16,49079.0,57.234,57.234,57.1439,57.1589,49079.0
2018-03-13 11:15:00,76.16,76.23,76.13,76.15,110436.0,57.1589,57.2115,57.1364,57.1514,110436.0
2018-03-13 11:20:00,76.15,76.16,76.06,76.15,49162.0,57.1514,57.1589,57.0839,57.1514,49162.0
2018-03-13 11:25:00,76.13,76.2,76.13,76.19,45921.0,57.1364,57.1889,57.1364,57.1814,45921.0
2018-03-13 11:30:00,76.19,76.2,76.12,76.18,46430.0,57.1814,57.1889,57.1289,57.1739,46430.0
2018-03-13 11:35:00,76.18,76.28,76.17,76.2,34602.0,57.1739,57.249,57.1664,57.1889,34602.0
2018-03-13 11:40:00,76.19,76.26,76.19,76.25,33322.0,57.1814,57.234,57.1814,57.2265,33322.0
2018-03-13 11:45:00,76.26,76.31,76.25,76.26,71489.0,57.234,57.2715,57.2265,57.234,71489.0
2018-03-13 11:50:00,76.26,76.29,76.19,76.27,32110.0,57.234,57.2565,57.1814,57.2415,32110.0
2018-03-13 11:55:00,76.28,76.29,76.21,76.22,42583.0,57.249,57.2565,57.1964,57.204,42583.0
2018-03-13 12:00:00,76.22,76.23,76.16,76.17,54142.0,57.204,57.2115,57.1589,57.1664,54142.0
2018-03-13 12:05:00,76.17,76.22,76.13,76.14,84228.0,57.1664,57.204,57.1364,57.1439,84228.0
2018-03-13 12:10:00,76.13,76.14,76.04,76.11,42855.0,57.1364,57.1439,57.0689,57.1214,42855.0
2018-03-13 12:15:00,76.11,76.13,76.06,76.07,25083.0,57.1214,57.1364,57.0839,57.0914,25083.0
2018-03-13 12:20:00,76.07,76.1,76.0,76.0,46546.0,57.0914,57.1139,57.0388,57.0388,46546.0
2018-03-13 12:25:00,76.01,76.01,75.95,75.98,25069.0,57.0463,57.0463,57.0013,57.0238,25069.0
2018-03-13 12:30:00,75.99,76.04,75.98,76.02,60410.0,57.0313,57.0689,57.0238,57.0539,60410.0
2018-03-13 12:35:00,76.02,76.02,75.95,75.95,28992.0,57.0539,57.0539,57.0013,57.0013,28992.0
2018-03-13 12:40:00,75.95,76.06,75.94,75.98,29396.0,57.0013,57.0839,56.9938,57.0238,29396.0
2018-03-13 12:45:00,76.0,76.04,75.96,75.97,33932.0,57.0388,57.0689,57.0088,57.0163,33932.0
2018-03-13 12:50:00,75.97,76.04,75.97,75.99,39613.0,57.0163,57.0689,57.0163,57.0313,39613.0
2018-03-13 12:55:00,76.0,76.02,75.95,75.95,17727.0,57.0388,57.0539,57.0013,57.0013,17727.0
2018-03-13 13:00:00,75.96,76.03,75.96,76.01,23972.0,57.0088,57.0614,57.0088,57.0463,23972.0
2018-03-13 13:05:00,76.02,76.02,75.93,75.94,64948.0,57.0539,57.0539,56.9863,56.9938,64948.0
2018-03-13 13:10:00,75.95,76.0,75.93,75.97,38590.0,57.0013,57.0388,56.9863,57.0163,38590.0
2018-03-13 13:15:00,75.97,75.98,75.89,75.89,94224.0,57.0163,57.0238,56.9563,56.9563,94224.0
2018-03-13 13:20:00,75.89,75.96,75.86,75.94,22909.0,56.9563,57.0088,56.9338,56.9938,22909.0
2018-03-13 13:25:00,75.94,75.99,75.92,75.98,50172.0,56.9938,57.0313,56.9788,57.0238,50172.0
2018-03-13 13:30:00,75.98,76.01,75.94,75.95,29011.0,57.0238,57.0463,56.9938,57.0013,29011.0
2018-03-13 13:35:00,75.95,76.02,75.95,75.98,29129.0,57.0013,57.0539,57.0013,57.0238,29129.0
2018-03-13 13:40:00,75.98,76.03,75.97,75.99,37546.0,57.0238,57.0614,57.0163,57.0313,37546.0
2018-03-13 13:45:00,75.99,76.07,75.98,76.06,42425.0,57.0313,57.0914,57.0238,57.0839,42425.0
2018-03-13 13:50:00,76.05,76.12,76.04,76.05,42382.0,57.0764,57.1289,57.0689,57.0764,42382.0
2018-03-13 13:55:00,76.04,76.06,76.0,76.02,27232.0,57.0689,57.0839,57.0388,57.0539,27232.0
2018-03-13 14:00:00,76.02,76.09,76.01,76.06,39200.0,57.0539,57.1064,57.0463,57.0839,39200.0
2018-03-13 14:05:00,76.06,76.08,76.04,76.07,47947.0,57.0839,57.0989,57.0689,57.0914,47947.0
2018-03-13 14:10:00,76.07,76.07,75.94,75.95,63928.0,57.0914,57.0914,56.9938,57.0013,63928.0
2018-03-13 14:15:00,75.96,75.98,75.95,75.95,31354.0,57.0088,57.0238,57.0013,57.0013,31354.0
2018-03-13 14:20:00,75.95,76.0,75.94,76.0,53096.0,57.0013,57.0388,56.9938,57.0388,53096.0
2018-03-13 14:25:00,76.01,76.02,75.93,75.96,53629.0,57.0463,57.0539,56.9863,57.0088,53629.0
2018-03-13 14:30:00,75.96,76.04,75.94,76.03,28452.0,57.0088,57.0689,56.9938,57.0614,28452.0
2018-03-13 14:35:00,76.04,76.06,75.93,75.95,35159.0,57.0689,57.0839,56.9863,57.0013,35159.0
2018-03-13 14:40:00,75.95,75.95,75.87,75.9,46390.0,57.0013,57.0013,56.9413,56.9638,46390.0
2018-03-13 14:45:00,75.9,75.96,75.88,75.92,30548.0,56.9638,57.0088,56.9488,56.9788,30548.0
2018-03-13 14:50:00,75.93,75.98,75.89,75.98,54189.0,56.9863,57.0238,56.9563,57.0238,54189.0
2018-03-13 14:55:00,75.98,76.07,75.97,76.02,83316.0,57.0238,57.0914,57.0163,57.0539,83316.0
2018-03-13 15:00:00,76.02,76.06,75.98,76.0,46670.0,57.0539,57.0839,57.0238,57.0388,46670.0
2018-03-13 15:05:00,76.0,76.1,76.0,76.09,52118.0,57.0388,57.1139,57.0388,57.1064,52118.0
2018-03-13 15:10:00,76.09,76.09,76.01,76.07,38406.0,57.1064,57.1064,57.0463,57.0914,38406.0
2018-03-13 15:15:00,76.07,76.08,76.01,76.03,68277.0,57.0914,57.0989,57.0463,57.0614,68277.0
2018-03-13 15:20:00,76.03,76.04,75.96,76.02,72038.0,57.0614,57.0689,57.0088,57.0539,72038.0
2018-03-13 15:25:00,76.02,76.03,75.98,76.0,84249.0,57.0539,57.0614,57.0238,57.0388,84249.0
2018-03-13 15:30:00,76.0,76.03,75.9,75.91,111600.0,57.0388,57.0614,56.9638,56.9713,111600.0
2018-03-13 15:35:00,75.91,75.96,75.87,75.88,110161.0,56.9713,57.0088,56.9413,56.9488,110161.0
2018-03-13 15:40:00,75.87,75.89,75.83,75.87,59042.0,56.9413,56.9563,56.9113,56.9413,59042.0
2018-03-13 15:45:00,75.86,75.87,75.8,75.83,89545.0,56.9338,56.9413,56.8887,56.9113,89545.0
2018-03-13 15:50:00,75.84,76.0,75.83,75.98,98914.0,56.9188,57.0388,56.9113,57.0238,98914.0
2018-03-13 15:55:00,75.98,75.99,75.94,75.96,335359.0,57.0238,57.0313,56.9938,57.0088,335359.0
2018-03-14 09:30:00,75.9,76.26,75.9,76.15,178222.0,56.9638,57.234,56.9638,57.1514,178222.0
2018-03-14 09:35:00,76.14,76.28,76.05,76.23,178244.0,57.1439,57.249,57.0764,57.2115,178244.0
2018-03-14 09:40:00,76.21,76.25,75.95,75.99,184815.0,57.1964,57.2265,57.0013,57.0313,184815.0
2018-03-14 09:45:00,75.99,76.31,75.99,76.28,89760.0,57.0313,57.2715,57.0313,57.249,89760.0
2018-03-14 09:50:00,76.28,76.35,76.22,76.23,68204.0,57.249,57.3015,57.204,57.2115,68204.0
2018-03-14 09:55:00,76.23,76.23,76.1,76.12,41860.0,57.2115,57.2115,57.1139,57.1289,41860.0
2018-03-14 10:00:00,76.12,76.14,76.06,76.07,61027.0,57.1289,57.1439,57.0839,57.0914,61027.0
2018-03-14 10:05:00,76.07,76.11,75.98,76.03,57073.0,57.0914,57.1214,57.0238,57.0614,57073.0
2018-03-14 10:10:00,76.03,76.05,75.92,75.95,70524.0,57.0614,57.0764,56.9788,57.0013,70524.0
2018-03-14 10:15:00,75.95,76.07,75.93,76.03,68298.0,57.0013,57.0914,56.9863,57.0614,68298.0
2018-03-14 10:20:00,76.03,76.15,76.0,76.08,85171.0,57.0614,57.1514,57.0388,57.0989,85171.0
2018-03-14 10:25:00,76.07,76.07,75.93,75.94,40224.0,57.0914,57.0914,56.9863,56.9938,40224.0
2018-03-14 10:30:00,75.94,75.97,75.91,75.96,57165.0,56.9938,57.0163,56.9713,57.0088,57165.0
2018-03-14 10:35:00,75.96,76.04,75.94,75.96,78273.0,57.0088,57.0689,56.9938,57.0088,78273.0
2018-03-14 10:40:00,75.96,75.98,75.92,75.97,30562.0,57.0088,57.0238,56.9788,57.0163,30562.0
2018-03-14 10:45:00,75.97,75.98,75.86,75.88,72468.0,57.0163,57.0238,56.9338,56.9488,72468.0
2018-03-14 10:50:00,75.88,75.96,75.85,75.9,57026.0,56.9488,57.0088,56.9263,56.9638,57026.0
2018-03-14 10:55:00,75.89,75.92,75.8,75.81,59993.0,56.9563,56.9788,56.8887,56.8962,59993.0
2018-03-14 11:00:00,75.81,75.81,75.73,75.8,41989.0,56.8962,56.8962,56.8362,56.8887,41989.0
2018-03-14 11:05:00,75.8,75.98,75.8,75.89,116614.0,56.8887,57.0238,56.8887,56.9563,116614.0
2018-03-14 11:10:00,75.9,75.91,75.84,75.84,145311.0,56.9638,56.9713,56.9188,56.9188,145311.0
2018-03-14 11:15:00,75.84,76.03,75.83,76.02,82319.0,56.9188,57.0614,56.9113,57.0539,82319.0
2018-03-14 11:20:00,76.02,76.1,76.0,76.08,62235.0,57.0539,57.1139,57.0388,57.0989,62235.0
2018-03-14 11:25:00,76.08,76.15,76.03,76.14,69672.0,57.0989,57.1514,57.0614,57.1439,69672.0
2018-03-14 11:30:00,76.14,76.15,76.01,76.01,67050.0,57.1439,57.1514,57.0463,57.0463,67050.0
2018-03-14 11:35:00,76.01,76.04,75.93,75.93,91715.0,57.0463,57.0689,56.9863,56.9863,91715.0
2018-03-14 11:40:00,75.92,75.94,75.85,75.88,99449.0,56.9788,56.9938,56.9263,56.9488,99449.0
2018-03-14 11:45:00,75.88,75.95,75.83,75.91,51799.0,56.9488,57.0013,56.9113,56.9713,51799.0
2018-03-14 11:50:00,75.91,75.97,75.9,75.93,59700.0,56.9713,57.0163,56.9638,56.9863,59700.0
2018-03-14 11:55:00,75.94,75.98,75.88,75.92,40441.0,56.9938,57.0238,56.9488,56.9788,40441.0
2018-03-14 12:00:00,75.92,75.97,75.92,75.95,41656.0,56.9788,57.0163,56.9788,57.0013,41656.0
2018-03-14 12:05:00,75.94,76.0,75.92,75.98,63095.0,56.9938,57.0388,56.9788,57.0238,63095.0
2018-03-14 12:10:00,75.99,76.06,75.98,76.05,37261.0,57.0313,57.0839,57.0238,57.0764,37261.0
2018-03-14 12:15:00,76.05,76.07,76.01,76.04,36649.0,57.0764,57.0914,57.0463,57.0689,36649.0
2018-03-14 12:20:00,76.03,76.04,75.9,75.93,47495.0,57.0614,57.0689,56.9638,56.9863,47495.0
2018-03-14 12:25:00,75.93,75.98,75.87,75.96,59222.0,56.9863,57.0238,56.9413,57.0088,59222.0
2018-03-14 12:30:00,75.96,76.0,75.95,76.0,31875.0,57.0088,57.0388,57.0013,57.0388,31875.0
2018-03-14 12:35:00,76.0,76.06,75.94,75.98,42660.0,57.0388,57.0839,56.9938,57.0238,42660.0
2018-03-14 12:40:00,75.99,76.0,75.94,75.98,61029.0,57.0313,57.0388,56.9938,57.0238,61029.0
2018-03-14 12:45:00,75.98,76.0,75.91,75.94,84348.0,57.0238,57.0388,56.9713,56.9938,84348.0
2018-03-14 12:50:00,75.94,75.94,75.88,75.92,58886.0,56.9938,56.9938,56.9488,56.9788,58886.0
2018-03-14 12:55:00,75.92,75.97,75.91,75.96,34236.0,56.9788,57.0163,56.9713,57.0088,34236.0
2018-03-14 13:00:00,75.96,75.96,75.88,75.95,39875.0,57.0088,57.0088,56.9488,57.0013,39875.0
2018-03-14 13:05:00,75.94,75.98,75.93,75.94,31352.0,56.9938,57.0238,56.9863,56.9938,31352.0
2018-03-14 13:10:00,75.93,75.96,75.91,75.94,44279.0,56.9863,57.0088,56.9713,56.9938,44279.0
2018-03-14 13:15:00,75.93,75.93,75.89,75.91,34404.0,56.9863,56.9863,56.9563,56.9713,34404.0
2018-03-14 13:20:00,75.91,75.91,75.86,75.89,52999.0,56.9713,56.9713,56.9338,56.9563,52999.0
2018-03-14 13:25:00,75.9,75.93,75.88,75.92,68201.0,56.9638,56.9863,56.9488,56.9788,68201.0
2018-03-14 13:30:00,75.92,75.94,75.9,75.92,30151.0,56.9788,56.9938,56.9638,56.9788,30151.0
2018-03-14 13:35:00,75.92,75.95,75.92,75.93,32996.0,56.9788,57.0013,56.9788,56.9863,32996.0
2018-03-14 13:40:00,75.93,75.93,75.88,75.91,38911.0,56.9863,56.9863,56.9488,56.9713,38911.0
2018-03-14 13:45:00,75.91,75.92,75.83,75.86,69081.0,56.9713,56.9788,56.9113,56.9338,69081.0
2018-03-14 13:50:00,75.87,75.99,75.86,75.99,37978.0,56.9413,57.0313,56.9338,57.0313,37978.0
2018-03-14 13:55:00,75.99,76.05,75.97,76.04,53805.0,57.0313,57.0764,57.0163,57.0689,53805.0
2018-03-14 14:00:00,76.05,76.06,76.0,76.01,51400.0,57.0764,57.0839,57.0388,57.0463,51400.0
2018-03-14 14:05:00,76.0,76.02,75.97,75.97,48255.0,57.0388,57.0539,57.0163,57.0163,48255.0
2018-03-14 14:10:00,75.97,75.97,75.91,75.91,98101.0,57.0163,57.0163,56.9713,56.9713,98101.0
2018-03-14 14:15:00,75.9,75.95,75.9,75.91,96848.0,56.9638,57.0013,56.9638,56.9713,96848.0
2018-03-14 14:20:00,75.91,75.98,75.91,75.97,66492.0,56.9713,57.0238,56.9713,57.0163,66492.0
2018-03-14 14:25:00,75.98,75.98,75.92,75.92,42303.0,57.0238,57.0238,56.9788,56.9788,42303.0
2018-03-14 14:30:00,75.92,76.02,75.92,76.02,73183.0,56.9788,57.0539,56.9788,57.0539,73183.0
2018-03-14 14:35:00,76.02,76.07,75.99,76.06,64776.0,57.0539,57.0914,57.0313,57.0839,64776.0
2018-03-14 14:40:00,76.05,76.07,76.02,76.02,56603.0,57.0764,57.0914,57.0539,57.0539,56603.0
2018-03-14 14:45:00,76.02,76.09,76.02,76.07,57990.0,57.0539,57.1064,57.0539,57.0914,57990.0
2018-03-14 14:50:00,76.08,76.14,76.06,76.09,74889.0,57.0989,57.1439,57.0839,57.1064,74889.0
2018-03-14 14:55:00,76.08,76.11,76.02,76.05,78926.0,57.0989,57.1214,57.0539,57.0764,78926.0
2018-03-14 15:00:00,76.05,76.07,76.0,76.03,53395.0,57.0764,57.0914,57.0388,57.0614,53395.0
2018-03-14 15:05:00,76.03,76.04,75.94,75.95,44276.0,57.0614,57.0689,56.9938,57.0013,44276.0
2018-03-14 15:10:00,75.95,75.95,75.88,75.94,47678.0,57.0013,57.0013,56.9488,56.9938,47678.0
2018-03-14 15:15:00,75.95,76.01,75.94,76.0,130088.0,57.0013,57.0463,56.9938,57.0388,130088.0
2018-03-14 15:20:00,76.0,76.01,75.96,76.0,65278.0,57.0388,57.0463,57.0088,57.0388,65278.0
2018-03-14 15:25:00,76.01,76.02,75.93,75.94,53583.0,57.0463,57.0539,56.9863,56.9938,53583.0
2018-03-14 15:30:00,75.94,76.05,75.92,76.01,104885.0,56.9938,57.0764,56.9788,57.0463,104885.0
2018-03-14 15:35:00,76.01,76.1,76.01,76.07,75629.0,57.0463,57.1139,57.0463,57.0914,75629.0
2018-03-14 15:40:00,76.08,76.1,76.03,76.05,77756.0,57.0989,57.1139,57.0614,57.0764,77756.0
2018-03-14 15:45:00,76.05,76.11,76.03,76.06,134860.0,57.0764,57.1214,57.0614,57.0839,134860.0
2018-03-14 15:50:00,76.06,76.08,76.02,76.08,123537.0,57.0839,57.0989,57.0539,57.0989,123537.0
2018-03-14 15:55:00,76.07,76.08,76.02,76.06,305606.0,57.0914,57.0989,57.0539,57.0839,305606.0
2018-03-15 09:30:00,76.18,76.26,75.96,76.15,302033.0,57.1739,57.234,57.0088,57.1514,302033.0
2018-03-15 09:35:00,76.15,76.31,76.09,76.25,231341.0,57.1514,57.2715,57.1064,57.2265,231341.0
2018-03-15 09:40:00,76.25,76.26,76.04,76.08,169059.0,57.2265,57.234,57.0689,57.0989,169059.0
2018-03-15 09:45:00,76.07,76.21,76.04,76.18,90281.0,57.0914,57.1964,57.0689,57.1739,90281.0
2018-03-15 09:50:00,76.19,76.21,75.97,76.04,78548.0,57.1814,57.1964,57.0163,57.0689,78548.0
2018-03-15 09:55:00,76.02,76.03,75.88,75.9,49565.0,57.0539,57.0614,56.9488,56.9638,49565.0
2018-03-15 10:00:00,75.9,75.9,75.77,75.86,109437.0,56.9638,56.9638,56.8662,56.9338,109437.0
2018-03-15 10:05:00,75.85,75.96,75.78,75.92,52741.0,56.9263,57.0088,56.8737,56.9788,52741.0
2018-03-15 10:10:00,75.9,75.91,75.8,75.8,82158.0,56.9638,56.9713,56.8887,56.8887,82158.0
2018-03-15 10:15:00,75.79,75.92,75.76,75.89,53586.0,56.8812,56.9788,56.8587,56.9563,53586.0
2018-03-15 10:20:00,75.89,75.94,75.85,75.86,78478.0,56.9563,56.9938,56.9263,56.9338,78478.0
2018-03-15 10:25:00,75.85,75.86,75.72,75.78,51956.0,56.9263,56.9338,56.8287,56.8737,51956.0
2018-03-15 10:30:00,75.79,76.0,75.78,75.97,78493.0,56.8812,57.0388,56.8737,57.0163,78493.0
2018-03-15 10:35:00,75.98,76.01,75.93,75.96,38348.0,57.0238,57.0463,56.9863,57.0088,38348.0
2018-03-15 10:40:00,75.97,76.0,75.89,75.99,51513.0,57.0163,57.0388,56.9563,57.0313,51513.0
2018-03-15 10:45:00,75.98,76.06,75.97,76.02,62337.0,57.0238,57.0839,57.0163,57.0539,62337.0
2018-03-15 10:50:00,76.03,76.04,75.95,75.97,57028.0,57.0614,57.0689,57.0013,57.0163,57028.0
2018-03-15 10:55:00,75.97,76.02,75.95,75.98,39838.0,57.0163,57.0539,57.0013,57.0238,39838.0
2018-03-15 11:00:00,75.98,75.99,75.94,75.95,67700.0,57.0238,57.0313,56.9938,57.0013,67700.0
2018-03-15 11:05:00,75.95,75.98,75.89,75.95,50743.0,57.0013,57.0238,56.9563,57.0013,50743.0
2018-03-15 11:10:00,75.95,75.96,75.92,75.94,37443.0,57.0013,57.0088,56.9788,56.9938,37443.0
2018-03-15 11:15:00,75.93,75.95,75.88,75.9,99077.0,56.9863,57.0013,56.9488,56.9638,99077.0
2018-03-15 11:20:00,75.91,76.02,75.9,75.98,84202.0,56.9713,57.0539,56.9638,57.0238,84202.0
2018-03-15 11:25:00,75.99,75.99,75.88,75.94,50611.0,57.0313,57.0313,56.9488,56.9938,50611.0
2018-03-15 11:30:00,75.94,76.01,75.94,75.99,137041.0,56.9938,57.0463,56.9938,57.0313,137041.0
2018-03-15 11:35:00,76.0,76.0,75.9,75.93,47925.0,57.0388,57.0388,56.9638,56.9863,47925.0
2018-03-15 11:40:00,75.92,75.96,75.87,75.88,39957.0,56.9788,57.0088,56.9413,56.9488,39957.0
2018-03-15 11:45:00,75.88,75.91,75.81,75.81,44948.0,56.9488,56.9713,56.8962,56.8962,44948.0
2018-03-15 11:50:00,75.82,75.87,75.8,75.81,73588.0,56.9037,56.9413,56.8887,56.8962,73588.0
2018-03-15 11:55:00,75.81,75.88,75.8,75.85,96074.0,56.8962,56.9488,56.8887,56.9263,96074.0
2018-03-15 12:00:00,75.85,75.87,75.83,75.85,43759.0,56.9263,56.9413,56.9113,56.9263,43759.0
2018-03-15 12:05:00,75.85,75.88,75.82,75.83,34290.0,56.9263,56.9488,56.9037,56.9113,34290.0
2018-03-15 12:10:00,75.83,75.97,75.83,75.96,72982.0,56.9113,57.0163,56.9113,57.0088,72982.0
2018-03-15 12:15:00,75.96,75.97,75.86,75.87,37890.0,57.0088,57.0163,56.9338,56.9413,37890.0
2018-03-15 12:20:00,75.86,75.88,75.83,75.84,50498.0,56.9338,56.9488,56.9113,56.9188,50498.0
2018-03-15 12:25:00,75.84,75.94,75.83,75.92,67321.0,56.9188,56.9938,56.9113,56.9788,67321.0
2018-03-15 12:30:00,75.92,75.96,75.89,75.89,70764.0,56.9788,57.0088,56.9563,56.9563,70764.0
2018-03-15 12:35:00,75.89,75.92,75.84,75.85,75919.0,56.9563,56.9788,56.9188,56.9263,75919.0
2018-03-15 12:40:00,75.84,75.91,75.82,75.9,27563.0,56.9188,56.9713,56.9037,56.9638,27563.0
2018-03-15 12:45:00,75.89,75.91,75.85,75.89,36981.0,56.9563,56.9713,56.9263,56.9563,36981.0
2018-03-15 12:50:00,75.9,75.92,75.84,75.86,54139.0,56.9638,56.9788,56.9188,56.9338,54139.0
2018-03-15 12:55:00,75.85,75.87,75.81,75.82,17709.0,56.9263,56.9413,56.8962,56.9037,17709.0
2018-03-15 13:00:00,75.82,75.86,75.8,75.86,14920.0,56.9037,56.9338,56.8887,56.9338,14920.0
2018-03-15 13:05:00,75.86,75.88,75.84,75.87,28419.0,56.9338,56.9488,56.9188,56.9413,28419.0
2018-03-15 13:10:00,75.87,75.88,75.83,75.84,37994.0,56.9413,56.9488,56.9113,56.9188,37994.0
2018-03-15 13:15:00,75.84,75.98,75.84,75.94,34277.0,56.9188,57.0238,56.9188,56.9938,34277.0
2018-03-15 13:20:00,75.95,75.98,75.91,75.93,30711.0,57.0013,57.0238,56.9713,56.9863,30711.0
2018-03-15 13:25:00,75.93,75.94,75.9,75.92,31033.0,56.9863,56.9938,56.9638,56.9788,31033.0
2018-03-15 13:30:00,75.91,75.94,75.9,75.93,27817.0,56.9713,56.9938,56.9638,56.9863,27817.0
2018-03-15 13:35:00,75.93,75.95,75.89,75.9,22399.0,56.9863,57.0013,56.9563,56.9638,22399.0
2018-03-15 13:40:00,75.9,75.91,75.82,75.85,23936.0,56.9638,56.9713,56.9037,56.9263,23936.0
2018-03-15 13:45:00,75.84,75.86,75.8,75.85,49741.0,56.9188,56.9338,56.8887,56.9263,49741.0
2018-03-15 13:50:00,75.86,75.89,75.84,75.88,144586.0,56.9338,56.9563,56.9188,56.9488,144586.0
2018-03-15 13:55:00,75.88,75.89,75.81,75.82,57387.0,56.9488,56.9563,56.8962,56.9037,57387.0
2018-03-15 14:00:00,75.82,75.87,75.82,75.84,58779.0,56.9037,56.9413,56.9037,56.9188,58779.0
2018-03-15 14:05:00,75.83,75.84,75.76,75.76,57092.0,56.9113,56.9188,56.8587,56.8587,57092.0
2018-03-15 14:10:00,75.76,75.77,75.71,75.72,60454.0,56.8587,56.8662,56.8212,56.8287,60454.0
2018-03-15 14:15:00,75.72,75.77,75.72,75.73,53029.0,56.8287,56.8662,56.8287,56.8362,53029.0
2018-03-15 14:20:00,75.73,75.78,75.69,75.69,31951.0,56.8362,56.8737,56.8062,56.8062,31951.0
2018-03-15 14:25:00,75.69,75.71,75.64,75.64,30940.0,56.8062,56.8212,56.7687,56.7687,30940.0
2018-03-15 14:30:00,75.64,75.7,75.63,75.69,28433.0,56.7687,56.8137,56.7612,56.8062,28433.0
2018-03-15 14:35:00,75.69,75.77,75.67,75.75,38354.0,56.8062,56.8662,56.7912,56.8512,38354.0
2018-03-15 14:40:00,75.75,75.77,75.67,75.67,48389.0,56.8512,56.8662,56.7912,56.7912,48389.0
2018-03-15 14:45:00,75.66,75.76,75.66,75.73,21823.0,56.7837,56.8587,56.7837,56.8362,21823.0
2018-03-15 14:50:00,75.73,75.76,75.64,75.64,48512.0,56.8362,56.8587,56.7687,56.7687,48512.0
2018-03-15 14:55:00,75.64,75.8,75.64,75.8,90522.0,56.7687,56.8887,56.7687,56.8887,90522.0
2018-03-15 15:00:00,75.79,75.81,75.77,75.78,51999.0,56.8812,56.8962,56.8662,56.8737,51999.0
2018-03-15 15:05:00,75.78,75.85,75.77,75.81,42580.0,56.8737,56.9263,56.8662,56.8962,42580.0
2018-03-15 15:10:00,75.81,75.81,75.78,75.8,48379.0,56.8962,56.8962,56.8737,56.8887,48379.0
2018-03-15 15:15:00,75.79,75.84,75.78,75.81,60792.0,56.8812,56.9188,56.8737,56.8962,60792.0
2018-03-15 15:20:00,75.81,75.9,75.8,75.89,83953.0,56.8962,56.9638,56.8887,56.9563,83953.0
2018-03-15 15:25:00,75.89,75.95,75.87,75.94,64247.0,56.9563,57.0013,56.9413,56.9938,64247.0
2018-03-15 15:30:00,75.94,75.96,75.88,75.9,71427.0,56.9938,57.0088,56.9488,56.9638,71427.0
2018-03-15 15:35:00,75.9,75.91,75.81,75.81,63379.0,56.9638,56.9713,56.8962,56.8962,63379.0
2018-03-15 15:40:00,75.81,75.94,75.81,75.94,78909.0,56.8962,56.9938,56.8962,56.9938,78909.0
2018-03-15 15:45:00,75.94,76.0,75.93,75.97,44379.0,56.9938,57.0388,56.9863,57.0163,44379.0
2018-03-15 15:50:00,75.97,75.98,75.92,75.94,75648.0,57.0163,57.0238,56.9788,56.9938,75648.0
2018-03-15 15:55:00,75.93,76.08,75.91,76.02,499558.0,56.9863,57.0989,56.9713,57.0539,499558.0
2018-03-16 09:30:00,75.94,76.38,75.94,76.28,84355.0,56.9938,57.324,56.9938,57.249,84355.0
2018-03-16 09:35:00,76.27,76.28,75.99,76.14,46101.0,57.2415,57.249,57.0313,57.1439,46101.0
2018-03-16 09:40:00,76.14,76.22,75.88,75.92,60170.0,57.1439,57.204,56.9488,56.9788,60170.0
2018-03-16 09:45:00,75.91,76.02,75.89,76.0,41207.0,56.9713,57.0539,56.9563,57.0388,41207.0
2018-03-16 09:50:00,75.99,76.02,75.76,75.77,57018.0,57.0313,57.0539,56.8587,56.8662,57018.0
2018-03-16 09:55:00,75.78,75.9,75.78,75.86,74996.0,56.8737,56.9638,56.8737,56.9338,74996.0
2018-03-16 10:00:00,75.85,75.91,75.77,75.88,63536.0,56.9263,56.9713,56.8662,56.9488,63536.0
2018-03-16 10:05:00,75.88,76.04,75.87,75.99,60255.0,56.9488,57.0689,56.9413,57.0313,60255.0
2018-03-16 10:10:00,76.0,76.0,75.89,75.95,60452.0,57.0388,57.0388,56.9563,57.0013,60452.0
2018-03-16 10:15:00,75.97,75.98,75.9,75.98,84740.0,57.0163,57.0238,56.9638,57.0238,84740.0
2018-03-16 10:20:00,75.98,76.08,75.97,76.07,62073.0,57.0238,57.0989,57.0163,57.0914,62073.0
2018-03-16 10:25:00,76.06,76.09,76.0,76.08,75111.0,57.0839,57.1064,57.0388,57.0989,75111.0
2018-03-16 10:30:00,76.09,76.11,76.02,76.1,60967.0,57.1064,57.1214,57.0539,57.1139,60967.0
2018-03-16 10:35:00,76.1,76.12,76.01,76.09,65150.0,57.1139,57.1289,57.0463,57.1064,65150.0
2018-03-16 10:40:00,76.1,76.14,76.04,76.08,46641.0,57.1139,57.1439,57.0689,57.0989,46641.0
2018-03-16 10:45:00,76.07,76.11,76.02,76.03,37495.0,57.0914,57.1214,57.0539,57.0614,37495.0
2018-03-16 10:50:00,76.03,76.07,75.97,75.97,49821.0,57.0614,57.0914,57.0163,57.0163,49821.0
2018-03-16 10:55:00,75.96,76.0,75.95,75.99,63986.0,57.0088,57.0388,57.0013,57.0313,63986.0
2018-03-16 11:00:00,75.99,76.04,75.98,76.02,48561.0,57.0313,57.0689,57.0238,57.0539,48561.0
2018-03-16 11:05:00,76.02,76.11,76.0,76.09,48230.0,57.0539,57.1214,57.0388,57.1064,48230.0
2018-03-16 11:10:00,76.09,76.16,76.08,76.16,77404.0,57.1064,57.1589,57.0989,57.1589,77404.0
2018-03-16 11:15:00,76.17,76.17,76.06,76.06,36588.0,57.1664,57.1664,57.0839,57.0839,36588.0
2018-03-16 11:20:00,76.07,76.11,76.05,76.08,34033.0,57.0914,57.1214,57.0764,57.0989,34033.0
2018-03-16 11:25:00,76.08,76.11,76.04,76.11,47595.0,57.0989,57.1214,57.0689,57.1214,47595.0
2018-03-16 11:30:00,76.12,76.16,76.08,76.09,37797.0,57.1289,57.1589,57.0989,57.1064,37797.0
2018-03-16 11:35:00,76.09,76.15,76.06,76.15,25759.0,57.1064,57.1514,57.0839,57.1514,25759.0
2018-03-16 11:40:00,76.15,76.22,76.15,76.21,48159.0,57.1514,57.204,57.1514,57.1964,48159.0
2018-03-16 11:45:00,76.22,76.26,76.21,76.22,40190.0,57.204,57.234,57.1964,57.204,40190.0
2018-03-16 11:50:00,76.21,76.31,76.21,76.28,42585.0,57.1964,57.2715,57.1964,57.249,42585.0
2018-03-16 11:55:00,76.28,76.39,76.28,76.34,34312.0,57.249,57.3315,57.249,57.294,34312.0
2018-03-16 12:00:00,76.33,76.34,76.22,76.23,36593.0,57.2865,57.294,57.204,57.2115,36593.0
2018-03-16 12:05:00,76.22,76.27,76.2,76.22,38304.0,57.204,57.2415,57.1889,57.204,38304.0
2018-03-16 12:10:00,76.22,76.23,76.17,76.22,46400.0,57.204,57.2115,57.1664,57.204,46400.0
2018-03-16 12:15:00,76.22,76.24,76.2,76.2,39880.0,57.204,57.219,57.1889,57.1889,39880.0
2018-03-16 12:20:00,76.2,76.25,76.2,76.24,28453.0,57.1889,57.2265,57.1889,57.219,28453.0
2018-03-16 12:25:00,76.24,76.3,76.22,76.3,18861.0,57.219,57.264,57.204,57.264,18861.0
2018-03-16 12:30:00,76.29,76.42,76.29,76.37,53820.0,57.2565,57.3541,57.2565,57.3165,53820.0
2018-03-16 12:35:00,76.37,76.39,76.28,76.33,28676.0,57.3165,57.3315,57.249,57.2865,28676.0
2018-03-16 12:40:00,76.33,76.41,76.33,76.37,30021.0,57.2865,57.3466,57.2865,57.3165,30021.0
2018-03-16 12:45:00,76.37,76.4,76.36,76.4,18802.0,57.3165,57.339,57.309,57.339,18802.0
2018-03-16 12:50:00,76.4,76.41,76.31,76.34,33585.0,57.339,57.3466,57.2715,57.294,33585.0
2018-03-16 12:55:00,76.34,76.38,76.32,76.37,14811.0,57.294,57.324,57.279,57.3165,14811.0
2018-03-16 13:00:00,76.36,76.42,76.36,76.38,36777.0,57.309,57.3541,57.309,57.324,36777.0
2018-03-16 13:05:00,76.37,76.38,76.29,76.3,67333.0,57.3165,57.324,57.2565,57.264,67333.0
2018-03-16 13:10:00,76.29,76.32,76.28,76.31,26875.0,57.2565,57.279,57.249,57.2715,26875.0
2018-03-16 13:15:00,76.31,76.35,76.29,76.31,19897.0,57.2715,57.3015,57.2565,57.2715,19897.0
2018-03-16 13:20:00,76.3,76.3,76.23,76.23,44225.0,57.264,57.264,57.2115,57.2115,44225.0
2018-03-16 13:25:00,76.23,76.25,76.16,76.17,19615.0,57.2115,57.2265,57.1589,57.1664,19615.0
2018-03-16 13:30:00,76.16,76.2,76.15,76.19,16581.0,57.1589,57.1889,57.1514,57.1814,16581.0
2018-03-16 13:35:00,76.2,76.23,76.19,76.22,20508.0,57.1889,57.2115,57.1814,57.204,20508.0
2018-03-16 13:40:00,76.22,76.34,76.22,76.3,28784.0,57.204,57.294,57.204,57.264,28784.0
2018-03-16 13:45:00,76.3,76.33,76.26,76.26,37231.0,57.264,57.2865,57.234,57.234,37231.0
2018-03-16 13:50:00,76.26,76.3,76.23,76.26,40547.0,57.234,57.264,57.2115,57.234,40547.0
2018-03-16 13:55:00,76.26,76.35,76.23,76.35,93960.0,57.234,57.3015,57.2115,57.3015,93960.0
2018-03-16 14:00:00,76.35,76.36,76.31,76.32,26597.0,57.3015,57.309,57.2715,57.279,26597.0
2018-03-16 14:05:00,76.33,76.33,76.28,76.28,47610.0,57.2865,57.2865,57.249,57.249,47610.0
2018-03-16 14:10:00,76.28,76.32,76.27,76.31,53368.0,57.249,57.279,57.2415,57.2715,53368.0
2018-03-16 14:15:00,76.32,76.35,76.31,76.34,16678.0,57.279,57.3015,57.2715,57.294,16678.0
2018-03-16 14:20:00,76.34,76.41,76.34,76.39,38276.0,57.294,57.3466,57.294,57.3315,38276.0
2018-03-16 14:25:00,76.38,76.41,76.35,76.39,48662.0,57.324,57.3466,57.3015,57.3315,48662.0
2018-03-16 14:30:00,76.39,76.42,76.37,76.41,76659.0,57.3315,57.3541,57.3165,57.3466,76659.0
2018-03-16 14:35:00,76.42,76.42,76.35,76.36,69844.0,57.3541,57.3541,57.3015,57.309,69844.0
2018-03-16 14:40:00,76.35,76.38,76.34,76.38,36760.0,57.3015,57.324,57.294,57.324,36760.0
2018-03-16 14:45:00,76.38,76.42,76.38,76.4,30179.0,57.324,57.3541,57.324,57.339,30179.0
2018-03-16 14:50:00,76.4,76.42,76.36,76.37,32168.0,57.339,57.3541,57.309,57.3165,32168.0
2018-03-16 14:55:00,76.37,76.47,76.36,76.46,46943.0,57.3165,57.3916,57.309,57.3841,46943.0
2018-03-16 15:00:00,76.46,76.47,76.42,76.42,70609.0,57.3841,57.3916,57.3541,57.3541,70609.0
2018-03-16 15:05:00,76.43,76.46,76.41,76.42,31621.0,57.3616,57.3841,57.3466,57.3541,31621.0
2018-03-16 15:10:00,76.42,76.44,76.4,76.43,40071.0,57.3541,57.3691,57.339,57.3616,40071.0
2018-03-16 15:15:00,76.43,76.43,76.37,76.41,55061.0,57.3616,57.3616,57.3165,57.3466,55061.0
2018-03-16 15:20:00,76.41,76.46,76.38,76.44,34727.0,57.3466,57.3841,57.324,57.3691,34727.0
2018-03-16 15:25:00,76.45,76.55,76.44,76.53,53325.0,57.3766,57.4516,57.3691,57.4366,53325.0
2018-03-16 15:30:00,76.54,76.62,76.53,76.62,59440.0,57.4441,57.5042,57.4366,57.5042,59440.0
2018-03-16 15:35:00,76.62,76.63,76.58,76.61,79332.0,57.5042,57.5117,57.4741,57.4967,79332.0
2018-03-16 15:40:00,76.61,76.66,76.61,76.63,79189.0,57.4967,57.5342,57.4967,57.5117,79189.0
2018-03-16 15:45:00,76.63,76.65,76.55,76.59,94019.0,57.5117,57.5267,57.4516,57.4816,94019.0
2018-03-16 15:50:00,76.59,76.62,76.55,76.56,104679.0,57.4816,57.5042,57.4516,57.4591,104679.0
2018-03-16 15:55:00,76.56,76.66,76.55,76.55,635994.0,57.4591,57.5342,57.4516,57.4516,635994.0
2018-03-19 09:30:00,76.46,76.48,76.1,76.17,127293.0,57.3841,57.3991,57.1139,57.1664,127293.0
2018-03-19 09:35:00,76.16,76.26,76.1,76.16,77302.0,57.1589,57.234,57.1139,57.1589,77302.0
2018-03-19 09:40:00,76.16,76.2,76.06,76.13,66358.0,57.1589,57.1889,57.0839,57.1364,66358.0
2018-03-19 09:45:00,76.13,76.13,76.0,76.03,89426.0,57.1364,57.1364,57.0388,57.0614,89426.0
2018-03-19 09:50:00,76.02,76.18,76.0,76.08,104201.0,57.0539,57.1739,57.0388,57.0989,104201.0
2018-03-19 09:55:00,76.08,76.1,76.01,76.06,52502.0,57.0989,57.1139,57.0463,57.0839,52502.0
2018-03-19 10:00:00,76.06,76.06,75.96,76.03,41647.0,57.0839,57.0839,57.0088,57.0614,41647.0
2018-03-19 10:05:00,76.02,76.08,75.95,75.98,41110.0,57.0539,57.0989,57.0013,57.0238,41110.0
2018-03-19 10:10:00,75.98,76.04,75.95,76.01,41032.0,57.0238,57.0689,57.0013,57.0463,41032.0
2018-03-19 10:15:00,75.99,75.99,75.89,75.92,49053.0,57.0313,57.0313,56.9563,56.9788,49053.0
2018-03-19 10:20:00,75.92,75.98,75.9,75.97,72315.0,56.9788,57.0238,56.9638,57.0163,72315.0
2018-03-19 10:25:00,75.96,76.0,75.93,75.96,117058.0,57.0088,57.0388,56.9863,57.0088,117058.0
2018-03-19 10:30:00,75.97,76.01,75.96,75.98,24275.0,57.0163,57.0463,57.0088,57.0238,24275.0
2018-03-19 10:35:00,75.98,76.05,75.98,76.05,30522.0,57.0238,57.0764,57.0238,57.0764,30522.0
2018-03-19 10:40:00,76.06,76.14,76.04,76.12,29568.0,57.0839,57.1439,57.0689,57.1289,29568.0
2018-03-19 10:45:00,76.12,76.12,76.03,76.04,35698.0,57.1289,57.1289,57.0614,57.0689,35698.0
2018-03-19 10:50:00,76.03,76.11,76.01,76.05,36464.0,57.0614,57.1214,57.0463,57.0764,36464.0
2018-03-19 10:55:00,76.06,76.13,76.05,76.1,31621.0,57.0839,57.1364,57.0764,57.1139,31621.0
2018-03-19 11:00:00,76.1,76.13,76.04,76.06,54252.0,57.1139,57.1364,57.0689,57.0839,54252.0
2018-03-19 11:05:00,76.05,76.09,76.04,76.04,20692.0,57.0764,57.1064,57.0689,57.0689,20692.0
2018-03-19 11:10:00,76.04,76.06,75.99,76.03,39118.0,57.0689,57.0839,57.0313,57.0614,39118.0
2018-03-19 11:15:00,76.03,76.04,75.96,76.0,28563.0,57.0614,57.0689,57.0088,57.0388,28563.0
2018-03-19 11:20:00,76.0,76.01,75.93,75.95,31314.0,57.0388,57.0463,56.9863,57.0013,31314.0
2018-03-19 11:25:00,75.96,75.98,75.92,75.96,46010.0,57.0088,57.0238,56.9788,57.0088,46010.0
2018-03-19 11:30:00,75.96,75.99,75.94,75.96,68311.0,57.0088,57.0313,56.9938,57.0088,68311.0
2018-03-19 11:35:00,75.96,75.97,75.92,75.92,47513.0,57.0088,57.0163,56.9788,56.9788,47513.0
2018-03-19 11:40:00,75.92,76.02,75.91,76.02,45740.0,56.9788,57.0539,56.9713,57.0539,45740.0
2018-03-19 11:45:00,76.01,76.02,75.94,75.94,15603.0,57.0463,57.0539,56.9938,56.9938,15603.0
2018-03-19 11:50:00,75.93,76.01,75.89,76.01,20296.0,56.9863,57.0463,56.9563,57.0463,20296.0
2018-03-19 11:55:00,76.01,76.03,75.89,75.96,49846.0,57.0463,57.0614,56.9563,57.0088,49846.0
2018-03-19 12:00:00,75.95,75.96,75.88,75.88,24869.0,57.0013,57.0088,56.9488,56.9488,24869.0
2018-03-19 12:05:00,75.89,75.92,75.85,75.87,28082.0,56.9563,56.9788,56.9263,56.9413,28082.0
2018-03-19 12:10:00,75.87,75.88,75.83,75.84,24124.0,56.9413,56.9488,56.9113,56.9188,24124.0
2018-03-19 12:15:00,75.83,75.84,75.78,75.79,31633.0,56.9113,56.9188,56.8737,56.8812,31633.0
2018-03-19 12:20:00,75.78,75.8,75.71,75.79,34514.0,56.8737,56.8887,56.8212,56.8812,34514.0
2018-03-19 12:25:00,75.78,75.84,75.74,75.8,25788.0,56.8737,56.9188,56.8437,56.8887,25788.0
2018-03-19 12:30:00,75.81,75.82,75.73,75.74,42529.0,56.8962,56.9037,56.8362,56.8437,42529.0
2018-03-19 12:35:00,75.74,75.75,75.69,75.71,18831.0,56.8437,56.8512,56.8062,56.8212,18831.0
2018-03-19 12:40:00,75.71,75.72,75.64,75.7,29819.0,56.8212,56.8287,56.7687,56.8137,29819.0
2018-03-19 12:45:00,75.7,75.74,75.69,75.72,27757.0,56.8137,56.8437,56.8062,56.8287,27757.0
2018-03-19 12:50:00,75.71,75.72,75.64,75.67,34001.0,56.8212,56.8287,56.7687,56.7912,34001.0
2018-03-19 12:55:00,75.68,75.69,75.65,75.66,17496.0,56.7987,56.8062,56.7762,56.7837,17496.0
2018-03-19 13:00:00,75.67,75.68,75.59,75.6,19607.0,56.7912,56.7987,56.7311,56.7386,19607.0
2018-03-19 13:05:00,75.6,75.61,75.51,75.54,21236.0,56.7386,56.7461,56.6711,56.6936,21236.0
2018-03-19 13:10:00,75.53,75.55,75.51,75.55,27677.0,56.6861,56.7011,56.6711,56.7011,27677.0
2018-03-19 13:15:00,75.55,75.57,75.46,75.56,27526.0,56.7011,56.7161,56.6336,56.7086,27526.0
2018-03-19 13:20:00,75.55,75.58,75.52,75.56,63985.0,56.7011,56.7236,56.6786,56.7086,63985.0
2018-03-19 13:25:00,75.56,75.62,75.53,75.57,70433.0,56.7086,56.7536,56.6861,56.7161,70433.0
2018-03-19 13:30:00,75.56,75.6,75.55,75.57,34126.0,56.7086,56.7386,56.7011,56.7161,34126.0
2018-03-19 13:35:00,75.57,75.63,75.57,75.6,35904.0,56.7161,56.7612,56.7161,56.7386,35904.0
2018-03-19 13:40:00,75.61,75.64,75.58,75.61,43150.0,56.7461,56.7687,56.7236,56.7461,43150.0
2018-03-19 13:45:00,75.61,75.72,75.61,75.7,30539.0,56.7461,56.8287,56.7461,56.8137,30539.0
2018-03-19 13:50:00,75.71,75.75,75.68,75.7,36335.0,56.8212,56.8512,56.7987,56.8137,36335.0
2018-03-19 13:55:00,75.71,75.73,75.68,75.7,37272.0,56.8212,56.8362,56.7987,56.8137,37272.0
2018-03-19 14:00:00,75.7,75.75,75.63,75.65,44113.0,56.8137,56.8512,56.7612,56.7762,44113.0
2018-03-19 14:05:00,75.65,75.67,75.62,75.63,25483.0,56.7762,56.7912,56.7536,56.7612,25483.0
2018-03-19 14:10:00,75.64,75.65,75.6,75.63,45952.0,56.7687,56.7762,56.7386,56.7612,45952.0
2018-03-19 14:15:00,75.63,75.64,75.55,75.55,67345.0,56.7612,56.7687,56.7011,56.7011,67345.0
2018-03-19 14:20:00,75.55,75.56,75.43,75.43,63312.0,56.7011,56.7086,56.611,56.611,63312.0
2018-03-19 14:25:00,75.43,75.54,75.43,75.54,43937.0,56.611,56.6936,56.611,56.6936,43937.0
2018-03-19 14:30:00,75.53,75.55,75.48,75.48,34762.0,56.6861,56.7011,56.6486,56.6486,34762.0
2018-03-19 14:35:00,75.49,75.55,75.45,75.49,43549.0,56.6561,56.7011,56.6261,56.6561,43549.0
2018-03-19 14:40:00,75.49,75.54,75.48,75.51,41489.0,56.6561,56.6936,56.6486,56.6711,41489.0
2018-03-19 14:45:00,75.52,75.57,75.52,75.54,43432.0,56.6786,56.7161,56.6786,56.6936,43432.0
2018-03-19 14:50:00,75.53,75.58,75.48,75.49,35645.0,56.6861,56.7236,56.6486,56.6561,35645.0
2018-03-19 14:55:00,75.49,75.54,75.48,75.51,22082.0,56.6561,56.6936,56.6486,56.6711,22082.0
2018-03-19 15:00:00,75.51,75.54,75.46,75.5,36054.0,56.6711,56.6936,56.6336,56.6636,36054.0
2018-03-19 15:05:00,75.5,75.51,75.42,75.44,38580.0,56.6636,56.6711,56.6035,56.6186,38580.0
2018-03-19 15:10:00,75.44,75.47,75.42,75.47,19591.0,56.6186,56.6411,56.6035,56.6411,19591.0
2018-03-19 15:15:00,75.47,75.55,75.47,75.53,28767.0,56.6411,56.7011,56.6411,56.6861,28767.0
2018-03-19 15:20:00,75.54,75.57,75.45,75.45,31252.0,56.6936,56.7161,56.6261,56.6261,31252.0
2018-03-19 15:25:00,75.46,75.6,75.46,75.6,30894.0,56.6336,56.7386,56.6336,56.7386,30894.0
2018-03-19 15:30:00,75.59,75.7,75.58,75.69,59493.0,56.7311,56.8137,56.7236,56.8062,59493.0
2018-03-19 15:35:00,75.68,75.74,75.65,75.71,62274.0,56.7987,56.8437,56.7762,56.8212,62274.0
2018-03-19 15:40:00,75.7,75.77,75.67,75.74,82341.0,56.8137,56.8662,56.7912,56.8437,82341.0
2018-03-19 15:45:00,75.74,75.83,75.71,75.81,122418.0,56.8437,56.9113,56.8212,56.8962,122418.0
2018-03-19 15:50:00,75.8,75.87,75.79,75.86,105305.0,56.8887,56.9413,56.8812,56.9338,105305.0
2018-03-19 15:55:00,75.86,76.0,75.86,75.89,222416.0,56.9338,57.0388,56.9338,56.9563,222416.0
2018-03-20 09:30:00,75.85,76.38,75.85,76.13,142125.0,56.9263,57.324,56.9263,57.1364,142125.0
2018-03-20 09:35:00,76.13,76.33,75.92,75.99,160513.0,57.1364,57.2865,56.9788,57.0313,160513.0
2018-03-20 09:40:00,76.0,76.06,75.86,75.95,108343.0,57.0388,57.0839,56.9338,57.0013,108343.0
2018-03-20 09:45:00,75.95,75.99,75.71,75.73,85673.0,57.0013,57.0313,56.8212,56.8362,85673.0
2018-03-20 09:50:00,75.72,75.84,75.66,75.76,87254.0,56.8287,56.9188,56.7837,56.8587,87254.0
2018-03-20 09:55:00,75.77,75.81,75.68,75.7,94699.0,56.8662,56.8962,56.7987,56.8137,94699.0
2018-03-20 10:00:00,75.7,75.82,75.66,75.8,73457.0,56.8137,56.9037,56.7837,56.8887,73457.0
2018-03-20 10:05:00,75.8,75.9,75.79,75.8,90784.0,56.8887,56.9638,56.8812,56.8887,90784.0
2018-03-20 10:10:00,75.79,75.82,75.76,75.8,59479.0,56.8812,56.9037,56.8587,56.8887,59479.0
2018-03-20 10:15:00,75.81,75.85,75.7,75.73,95345.0,56.8962,56.9263,56.8137,56.8362,95345.0
2018-03-20 10:20:00,75.72,75.76,75.69,75.72,77567.0,56.8287,56.8587,56.8062,56.8287,77567.0
2018-03-20 10:25:00,75.72,75.86,75.71,75.86,106684.0,56.8287,56.9338,56.8212,56.9338,106684.0
2018-03-20 10:30:00,75.87,75.98,75.87,75.93,107286.0,56.9413,57.0238,56.9413,56.9863,107286.0
2018-03-20 10:35:00,75.92,75.92,75.83,75.88,112338.0,56.9788,56.9788,56.9113,56.9488,112338.0
2018-03-20 10:40:00,75.88,75.89,75.8,75.82,124591.0,56.9488,56.9563,56.8887,56.9037,124591.0
2018-03-20 10:45:00,75.82,75.83,75.72,75.76,65209.0,56.9037,56.9113,56.8287,56.8587,65209.0
2018-03-20 10:50:00,75.76,75.78,75.65,75.7,53434.0,56.8587,56.8737,56.7762,56.8137,53434.0
2018-03-20 10:55:00,75.7,75.7,75.62,75.67,72115.0,56.8137,56.8137,56.7536,56.7912,72115.0
2018-03-20 11:00:00,75.68,75.79,75.68,75.68,111935.0,56.7987,56.8812,56.7987,56.7987,111935.0
2018-03-20 11:05:00,75.68,75.69,75.57,75.68,60630.0,56.7987,56.8062,56.7161,56.7987,60630.0
2018-03-20 11:10:00,75.68,75.7,75.62,75.65,55107.0,56.7987,56.8137,56.7536,56.7762,55107.0
2018-03-20 11:15:00,75.64,75.72,75.63,75.63,55343.0,56.7687,56.8287,56.7612,56.7612,55343.0
2018-03-20 11:20:00,75.63,75.65,75.61,75.61,43039.0,56.7612,56.7762,56.7461,56.7461,43039.0
2018-03-20 11:25:00,75.6,75.61,75.49,75.49,42284.0,56.7386,56.7461,56.6561,56.6561,42284.0
2018-03-20 11:30:00,75.49,75.65,75.49,75.6,50187.0,56.6561,56.7762,56.6561,56.7386,50187.0
2018-03-20 11:35:00,75.61,75.68,75.6,75.63,59333.0,56.7461,56.7987,56.7386,56.7612,59333.0
2018-03-20 11:40:00,75.63,75.64,75.51,75.53,38727.0,56.7612,56.7687,56.6711,56.6861,38727.0
2018-03-20 11:45:00,75.52,75.58,75.51,75.57,83883.0,56.6786,56.7236,56.6711,56.7161,83883.0
2018-03-20 11:50:00,75.58,75.61,75.54,75.57,73931.0,56.7236,56.7461,56.6936,56.7161,73931.0
2018-03-20 11:55:00,75.57,75.59,75.5,75.57,32375.0,56.7161,56.7311,56.6636,56.7161,32375.0
2018-03-20 12:00:00,75.58,75.58,75.53,75.57,50626.0,56.7236,56.7236,56.6861,56.7161,50626.0
2018-03-20 12:05:00,75.57,75.58,75.53,75.53,39702.0,56.7161,56.7236,56.6861,56.6861,39702.0
2018-03-20 12:10:00,75.53,75.55,75.48,75.49,47306.0,56.6861,56.7011,56.6486,56.6561,47306.0
2018-03-20 12:15:00,75.5,75.53,75.44,75.48,60239.0,56.6636,56.6861,56.6186,56.6486,60239.0
2018-03-20 12:20:00,75.49,75.5,75.43,75.44,51073.0,56.6561,56.6636,56.611,56.6186,51073.0
2018-03-20 12:25:00,75.44,75.52,75.44,75.48,76953.0,56.6186,56.6786,56.6186,56.6486,76953.0
2018-03-20 12:30:00,75.48,75.51,75.46,75.51,41190.0,56.6486,56.6711,56.6336,56.6711,41190.0
2018-03-20 12:35:00,75.5,75.51,75.44,75.46,122245.0,56.6636,56.6711,56.6186,56.6336,122245.0
2018-03-20 12:40:00,75.47,75.48,75.44,75.48,45797.0,56.6411,56.6486,56.6186,56.6486,45797.0
2018-03-20 12:45:00,75.48,75.5,75.43,75.49,28424.0,56.6486,56.6636,56.611,56.6561,28424.0
2018-03-20 12:50:00,75.49,75.5,75.42,75.48,51471.0,56.6561,56.6636,56.6035,56.6486,51471.0
2018-03-20 12:55:00,75.48,75.51,75.46,75.49,34823.0,56.6486,56.6711,56.6336,56.6561,34823.0
2018-03-20 13:00:00,75.48,75.55,75.47,75.54,35585.0,56.6486,56.7011,56.6411,56.6936,35585.0
2018-03-20 13:05:00,75.55,75.58,75.54,75.58,41628.0,56.7011,56.7236,56.6936,56.7236,41628.0
2018-03-20 13:10:00,75.58,75.6,75.56,75.58,43706.0,56.7236,56.7386,56.7086,56.7236,43706.0
2018-03-20 13:15:00,75.58,75.58,75.48,75.5,44415.0,56.7236,56.7236,56.6486,56.6636,44415.0
2018-03-20 13:20:00,75.5,75.5,75.45,75.47,31784.0,56.6636,56.6636,56.6261,56.6411,31784.0
2018-03-20 13:25:00,75.47,75.49,75.46,75.47,30692.0,56.6411,56.6561,56.6336,56.6411,30692.0
2018-03-20 13:30:00,75.47,75.48,75.39,75.43,64914.0,56.6411,56.6486,56.581,56.611,64914.0
2018-03-20 13:35:00,75.43,75.45,75.41,75.43,33454.0,56.611,56.6261,56.596,56.611,33454.0
2018-03-20 13:40:00,75.43,75.48,75.4,75.46,23732.0,56.611,56.6486,56.5885,56.6336,23732.0
2018-03-20 13:45:00,75.47,75.47,75.44,75.45,20666.0,56.6411,56.6411,56.6186,56.6261,20666.0
2018-03-20 13:50:00,75.45,75.45,75.43,75.43,22102.0,56.6261,56.6261,56.611,56.611,22102.0
2018-03-20 13:55:00,75.44,75.5,75.43,75.45,68590.0,56.6186,56.6636,56.611,56.6261,68590.0
2018-03-20 14:00:00,75.45,75.47,75.42,75.47,62588.0,56.6261,56.6411,56.6035,56.6411,62588.0
2018-03-20 14:05:00,75.47,75.48,75.44,75.44,35278.0,56.6411,56.6486,56.6186,56.6186,35278.0
2018-03-20 14:10:00,75.45,75.46,75.41,75.42,35746.0,56.6261,56.6336,56.596,56.6035,35746.0
2018-03-20 14:15:00,75.43,75.46,75.41,75.46,36996.0,56.611,56.6336,56.596,56.6336,36996.0
2018-03-20 14:20:00,75.46,75.47,75.43,75.44,56297.0,56.6336,56.6411,56.611,56.6186,56297.0
2018-03-20 14:25:00,75.44,75.45,75.36,75.38,53807.0,56.6186,56.6261,56.5585,56.5735,53807.0
2018-03-20 14:30:00,75.38,75.4,75.38,75.38,29998.0,56.5735,56.5885,56.5735,56.5735,29998.0
2018-03-20 14:35:00,75.39,75.41,75.35,75.4,55665.0,56.581,56.596,56.551,56.5885,55665.0
2018-03-20 14:40:00,75.41,75.48,75.41,75.47,44459.0,56.596,56.6486,56.596,56.6411,44459.0
2018-03-20 14:45:00,75.47,75.48,75.44,75.48,47330.0,56.6411,56.6486,56.6186,56.6486,47330.0
2018-03-20 14:50:00,75.48,75.57,75.47,75.55,101203.0,56.6486,56.7161,56.6411,56.7011,101203.0
2018-03-20 14:55:00,75.55,75.55,75.48,75.54,56398.0,56.7011,56.7011,56.6486,56.6936,56398.0
2018-03-20 15:00:00,75.55,75.58,75.55,75.56,62974.0,56.7011,56.7236,56.7011,56.7086,62974.0
2018-03-20 15:05:00,75.55,75.57,75.53,75.53,49199.0,56.7011,56.7161,56.6861,56.6861,49199.0
2018-03-20 15:10:00,75.54,75.55,75.52,75.54,54980.0,56.6936,56.7011,56.6786,56.6936,54980.0
2018-03-20 15:15:00,75.54,75.54,75.46,75.47,78291.0,56.6936,56.6936,56.6336,56.6411,78291.0
2018-03-20 15:20:00,75.46,75.53,75.46,75.52,36564.0,56.6336,56.6861,56.6336,56.6786,36564.0
2018-03-20 15:25:00,75.53,75.63,75.52,75.62,102050.0,56.6861,56.7612,56.6786,56.7536,102050.0
2018-03-20 15:30:00,75.61,75.62,75.55,75.57,65805.0,56.7461,56.7536,56.7011,56.7161,65805.0
2018-03-20 15:35:00,75.57,75.58,75.49,75.52,100954.0,56.7161,56.7236,56.6561,56.6786,100954.0
2018-03-20 15:40:00,75.52,75.55,75.51,75.53,129250.0,56.6786,56.7011,56.6711,56.6861,129250.0
2018-03-20 15:45:00,75.54,75.58,75.52,75.58,101683.0,56.6936,56.7236,56.6786,56.7236,101683.0
2018-03-20 15:50:00,75.57,75.6,75.56,75.59,123120.0,56.7161,56.7386,56.7086,56.7311,123120.0
2018-03-20 15:55:00,75.59,75.65,75.58,75.63,226661.0,56.7311,56.7762,56.7236,56.7612,226661.0
2018-03-21 09:30:00,75.55,75.7,75.26,75.37,114094.0,56.7011,56.8137,56.4835,56.566,114094.0
2018-03-21 09:35:00,75.37,75.5,75.26,75.29,46690.0,56.566,56.6636,56.4835,56.506,46690.0
2018-03-21 09:40:00,75.31,75.35,75.11,75.14,38796.0,56.521,56.551,56.3709,56.3934,38796.0
2018-03-21 09:45:00,75.13,75.31,75.08,75.27,45653.0,56.3859,56.521,56.3484,56.491,45653.0
2018-03-21 09:50:00,75.27,75.28,75.15,75.15,34141.0,56.491,56.4985,56.4009,56.4009,34141.0
2018-03-21 09:55:00,75.16,75.3,75.16,75.26,44713.0,56.4084,56.5135,56.4084,56.4835,44713.0
2018-03-21 10:00:00,75.27,75.3,75.14,75.15,27093.0,56.491,56.5135,56.3934,56.4009,27093.0
2018-03-21 10:05:00,75.14,75.2,75.1,75.16,59370.0,56.3934,56.4384,56.3634,56.4084,59370.0
2018-03-21 10:10:00,75.16,75.28,75.16,75.2,36500.0,56.4084,56.4985,56.4084,56.4384,36500.0
2018-03-21 10:15:00,75.2,75.22,75.16,75.2,23716.0,56.4384,56.4534,56.4084,56.4384,23716.0
2018-03-21 10:20:00,75.19,75.28,75.16,75.28,50144.0,56.4309,56.4985,56.4084,56.4985,50144.0
2018-03-21 10:25:00,75.28,75.34,75.23,75.29,35117.0,56.4985,56.5435,56.4609,56.506,35117.0
2018-03-21 10:30:00,75.3,75.31,75.15,75.16,27760.0,56.5135,56.521,56.4009,56.4084,27760.0
2018-03-21 10:35:00,75.16,75.21,75.09,75.16,38662.0,56.4084,56.4459,56.3559,56.4084,38662.0
2018-03-21 10:40:00,75.16,75.23,75.13,75.22,27427.0,56.4084,56.4609,56.3859,56.4534,27427.0
2018-03-21 10:45:00,75.21,75.26,75.18,75.19,25931.0,56.4459,56.4835,56.4234,56.4309,25931.0
2018-03-21 10:50:00,75.19,75.24,75.16,75.24,23789.0,56.4309,56.4685,56.4084,56.4685,23789.0
2018-03-21 10:55:00,75.26,75.3,75.21,75.29,58721.0,56.4835,56.5135,56.4459,56.506,58721.0
2018-03-21 11:00:00,75.3,75.34,75.25,75.33,33478.0,56.5135,56.5435,56.476,56.536,33478.0
2018-03-21 11:05:00,75.34,75.35,75.3,75.31,28371.0,56.5435,56.551,56.5135,56.521,28371.0
2018-03-21 11:10:00,75.3,75.36,75.27,75.32,109099.0,56.5135,56.5585,56.491,56.5285,109099.0
2018-03-21 11:15:00,75.32,75.34,75.3,75.32,91310.0,56.5285,56.5435,56.5135,56.5285,91310.0
2018-03-21 11:20:00,75.31,75.36,75.3,75.32,168918.0,56.521,56.5585,56.5135,56.5285,168918.0
2018-03-21 11:25:00,75.33,75.33,75.28,75.31,78415.0,56.536,56.536,56.4985,56.521,78415.0
2018-03-21 11:30:00,75.31,75.33,75.26,75.33,43601.0,56.521,56.536,56.4835,56.536,43601.0
2018-03-21 11:35:00,75.33,75.33,75.27,75.31,34640.0,56.536,56.536,56.491,56.521,34640.0
2018-03-21 11:40:00,75.31,75.32,75.24,75.27,33722.0,56.521,56.5285,56.4685,56.491,33722.0
2018-03-21 11:45:00,75.27,75.28,75.25,75.27,17528.0,56.491,56.4985,56.476,56.491,17528.0
2018-03-21 11:50:00,75.26,75.28,75.23,75.26,37012.0,56.4835,56.4985,56.4609,56.4835,37012.0
2018-03-21 11:55:00,75.26,75.31,75.25,75.29,30325.0,56.4835,56.521,56.476,56.506,30325.0
2018-03-21 12:00:00,75.29,75.29,75.22,75.23,42407.0,56.506,56.506,56.4534,56.4609,42407.0
2018-03-21 12:05:00,75.23,75.28,75.2,75.22,46859.0,56.4609,56.4985,56.4384,56.4534,46859.0
2018-03-21 12:10:00,75.21,75.23,75.17,75.19,28651.0,56.4459,56.4609,56.4159,56.4309,28651.0
2018-03-21 12:15:00,75.19,75.28,75.19,75.23,79431.0,56.4309,56.4985,56.4309,56.4609,79431.0
2018-03-21 12:20:00,75.23,75.25,75.22,75.23,88670.0,56.4609,56.476,56.4534,56.4609,88670.0
2018-03-21 12:25:00,75.24,75.28,75.22,75.26,33089.0,56.4685,56.4985,56.4534,56.4835,33089.0
2018-03-21 12:30:00,75.25,75.26,75.18,75.19,39819.0,56.476,56.4835,56.4234,56.4309,39819.0
2018-03-21 12:35:00,75.19,75.22,75.18,75.21,35755.0,56.4309,56.4534,56.4234,56.4459,35755.0
2018-03-21 12:40:00,75.2,75.28,75.2,75.27,135886.0,56.4384,56.4985,56.4384,56.491,135886.0
2018-03-21 12:45:00,75.26,75.27,75.23,75.26,29949.0,56.4835,56.491,56.4609,56.4835,29949.0
2018-03-21 12:50:00,75.26,75.27,75.22,75.25,73770.0,56.4835,56.491,56.4534,56.476,73770.0
2018-03-21 12:55:00,75.25,75.26,75.21,75.23,17917.0,56.476,56.4835,56.4459,56.4609,17917.0
2018-03-21 13:00:00,75.23,75.26,75.22,75.24,34784.0,56.4609,56.4835,56.4534,56.4685,34784.0
2018-03-21 13:05:00,75.25,75.25,75.21,75.21,38061.0,56.476,56.476,56.4459,56.4459,38061.0
2018-03-21 13:10:00,75.21,75.23,75.2,75.21,26143.0,56.4459,56.4609,56.4384,56.4459,26143.0
2018-03-21 13:15:00,75.21,75.23,75.21,75.22,25428.0,56.4459,56.4609,56.4459,56.4534,25428.0
2018-03-21 13:20:00,75.23,75.23,75.2,75.21,43534.0,56.4609,56.4609,56.4384,56.4459,43534.0
2018-03-21 13:25:00,75.22,75.23,75.21,75.23,55005.0,56.4534,56.4609,56.4459,56.4609,55005.0
2018-03-21 13:30:00,75.23,75.27,75.21,75.25,36068.0,56.4609,56.491,56.4459,56.476,36068.0
2018-03-21 13:35:00,75.26,75.27,75.22,75.24,19901.0,56.4835,56.491,56.4534,56.4685,19901.0
2018-03-21 13:40:00,75.25,75.26,75.18,75.18,20552.0,56.476,56.4835,56.4234,56.4234,20552.0
2018-03-21 13:45:00,75.19,75.23,75.19,75.23,43643.0,56.4309,56.4609,56.4309,56.4609,43643.0
2018-03-21 13:50:00,75.23,75.27,75.21,75.27,40364.0,56.4609,56.491,56.4459,56.491,40364.0
2018-03-21 13:55:00,75.27,75.47,75.27,75.36,81246.0,56.491,56.6411,56.491,56.5585,81246.0
2018-03-21 14:00:00,75.34,75.85,74.92,75.19,358415.0,56.5435,56.9263,56.2283,56.4309,358415.0
2018-03-21 14:05:00,75.19,75.43,75.06,75.36,349845.0,56.4309,56.611,56.3334,56.5585,349845.0
2018-03-21 14:10:00,75.33,75.35,75.21,75.32,72437.0,56.536,56.551,56.4459,56.5285,72437.0
2018-03-21 14:15:00,75.32,75.44,75.25,75.32,145574.0,56.5285,56.6186,56.476,56.5285,145574.0
2018-03-21 14:20:00,75.32,75.35,75.22,75.24,107756.0,56.5285,56.551,56.4534,56.4685,107756.0
2018-03-21 14:25:00,75.23,75.25,74.97,75.01,120905.0,56.4609,56.476,56.2658,56.2958,120905.0
2018-03-21 14:30:00,75.01,75.06,74.87,75.03,135047.0,56.2958,56.3334,56.1908,56.3108,135047.0
2018-03-21 14:35:00,75.02,75.02,74.79,74.8,173937.0,56.3033,56.3033,56.1307,56.1382,173937.0
2018-03-21 14:40:00,74.8,74.9,74.72,74.86,80188.0,56.1382,56.2133,56.0782,56.1833,80188.0
2018-03-21 14:45:00,74.85,74.85,74.73,74.75,111303.0,56.1758,56.1758,56.0857,56.1007,111303.0
2018-03-21 14:50:00,74.76,74.77,74.68,74.75,111501.0,56.1082,56.1157,56.0482,56.1007,111501.0
2018-03-21 14:55:00,74.74,75.0,74.73,74.99,73198.0,56.0932,56.2883,56.0857,56.2808,73198.0
2018-03-21 15:00:00,74.99,75.15,74.95,75.11,103890.0,56.2808,56.4009,56.2508,56.3709,103890.0
2018-03-21 15:05:00,75.13,75.13,75.05,75.09,69152.0,56.3859,56.3859,56.3259,56.3559,69152.0
2018-03-21 15:10:00,75.1,75.3,75.05,75.28,119885.0,56.3634,56.5135,56.3259,56.4985,119885.0
2018-03-21 15:15:00,75.28,75.29,75.14,75.21,76951.0,56.4985,56.506,56.3934,56.4459,76951.0
2018-03-21 15:20:00,75.19,75.19,75.08,75.13,72292.0,56.4309,56.4309,56.3484,56.3859,72292.0
2018-03-21 15:25:00,75.12,75.12,75.0,75.0,71311.0,56.3784,56.3784,56.2883,56.2883,71311.0
2018-03-21 15:30:00,75.0,75.16,74.99,75.15,95045.0,56.2883,56.4084,56.2808,56.4009,95045.0
2018-03-21 15:35:00,75.14,75.22,75.12,75.16,54449.0,56.3934,56.4534,56.3784,56.4084,54449.0
2018-03-21 15:40:00,75.15,75.17,75.05,75.06,101701.0,56.4009,56.4159,56.3259,56.3334,101701.0
2018-03-21 15:45:00,75.06,75.18,75.05,75.17,63865.0,56.3334,56.4234,56.3259,56.4159,63865.0
2018-03-21 15:50:00,75.16,75.17,75.11,75.16,92779.0,56.4084,56.4159,56.3709,56.4084,92779.0
2018-03-21 15:55:00,75.16,75.16,75.08,75.09,195216.0,56.4084,56.4084,56.3484,56.3559,195216.0
2018-03-22 09:30:00,74.9,75.23,74.85,75.23,157134.0,56.2133,56.4609,56.1758,56.4609,157134.0
2018-03-22 09:35:00,75.23,75.46,75.23,75.41,122049.0,56.4609,56.6336,56.4609,56.596,122049.0
2018-03-22 09:40:00,75.42,75.52,75.34,75.48,82943.0,56.6035,56.6786,56.5435,56.6486,82943.0
2018-03-22 09:45:00,75.47,75.59,75.47,75.54,61052.0,56.6411,56.7311,56.6411,56.6936,61052.0
2018-03-22 09:50:00,75.54,75.55,75.44,75.53,62797.0,56.6936,56.7011,56.6186,56.6861,62797.0
2018-03-22 09:55:00,75.52,75.53,75.32,75.33,82138.0,56.6786,56.6861,56.5285,56.536,82138.0
2018-03-22 10:00:00,75.33,75.4,75.27,75.39,85220.0,56.536,56.5885,56.491,56.581,85220.0
2018-03-22 10:05:00,75.39,75.41,75.14,75.14,82324.0,56.581,56.596,56.3934,56.3934,82324.0
2018-03-22 10:10:00,75.14,75.31,75.12,75.3,89147.0,56.3934,56.521,56.3784,56.5135,89147.0
2018-03-22 10:15:00,75.3,75.4,75.29,75.37,67967.0,56.5135,56.5885,56.506,56.566,67967.0
2018-03-22 10:20:00,75.38,75.49,75.38,75.44,47465.0,56.5735,56.6561,56.5735,56.6186,47465.0
2018-03-22 10:25:00,75.44,75.54,75.36,75.52,62561.0,56.6186,56.6936,56.5585,56.6786,62561.0
2018-03-22 10:30:00,75.51,75.51,75.37,75.42,41987.0,56.6711,56.6711,56.566,56.6035,41987.0
2018-03-22 10:35:00,75.43,75.43,75.36,75.4,39833.0,56.611,56.611,56.5585,56.5885,39833.0
2018-03-22 10:40:00,75.4,75.41,75.31,75.34,133018.0,56.5885,56.596,56.521,56.5435,133018.0
2018-03-22 10:45:00,75.34,75.39,75.25,75.36,63777.0,56.5435,56.581,56.476,56.5585,63777.0
2018-03-22 10:50:00,75.35,75.43,75.34,75.42,74689.0,56.551,56.611,56.5435,56.6035,74689.0
2018-03-22 10:55:00,75.42,75.51,75.41,75.49,48864.0,56.6035,56.6711,56.596,56.6561,48864.0
2018-03-22 11:00:00,75.5,75.51,75.41,75.44,30100.0,56.6636,56.6711,56.596,56.6186,30100.0
2018-03-22 11:05:00,75.44,75.46,75.37,75.46,46860.0,56.6186,56.6336,56.566,56.6336,46860.0
2018-03-22 11:10:00,75.47,75.59,75.44,75.56,51577.0,56.6411,56.7311,56.6186,56.7086,51577.0
2018-03-22 11:15:00,75.57,75.58,75.46,75.48,41426.0,56.7161,56.7236,56.6336,56.6486,41426.0
2018-03-22 11:20:00,75.48,75.59,75.48,75.56,41260.0,56.6486,56.7311,56.6486,56.7086,41260.0
2018-03-22 11:25:00,75.57,75.6,75.46,75.59,61471.0,56.7161,56.7386,56.6336,56.7311,61471.0
2018-03-22 11:30:00,75.59,75.72,75.59,75.67,46877.0,56.7311,56.8287,56.7311,56.7912,46877.0
2018-03-22 11:35:00,75.68,75.75,75.6,75.74,54979.0,56.7987,56.8512,56.7386,56.8437,54979.0
2018-03-22 11:40:00,75.73,75.83,75.7,75.78,81004.0,56.8362,56.9113,56.8137,56.8737,81004.0
2018-03-22 11:45:00,75.76,75.76,75.65,75.68,38747.0,56.8587,56.8587,56.7762,56.7987,38747.0
2018-03-22 11:50:00,75.67,75.85,75.66,75.82,58642.0,56.7912,56.9263,56.7837,56.9037,58642.0
2018-03-22 11:55:00,75.82,75.88,75.75,75.79,73319.0,56.9037,56.9488,56.8512,56.8812,73319.0
2018-03-22 12:00:00,75.79,75.86,75.71,75.72,81199.0,56.8812,56.9338,56.8212,56.8287,81199.0
2018-03-22 12:05:00,75.71,75.83,75.7,75.78,50847.0,56.8212,56.9113,56.8137,56.8737,50847.0
2018-03-22 12:10:00,75.78,75.91,75.76,75.86,61054.0,56.8737,56.9713,56.8587,56.9338,61054.0
2018-03-22 12:15:00,75.87,75.97,75.83,75.9,92720.0,56.9413,57.0163,56.9113,56.9638,92720.0
2018-03-22 12:20:00,75.89,75.89,75.77,75.79,83074.0,56.9563,56.9563,56.8662,56.8812,83074.0
2018-03-22 12:25:00,75.8,75.89,75.71,75.85,79331.0,56.8887,56.9563,56.8212,56.9263,79331.0
2018-03-22 12:30:00,75.85,75.85,75.75,75.81,91812.0,56.9263,56.9263,56.8512,56.8962,91812.0
2018-03-22 12:35:00,75.8,75.85,75.68,75.68,79836.0,56.8887,56.9263,56.7987,56.7987,79836.0
2018-03-22 12:40:00,75.69,75.7,75.64,75.67,38672.0,56.8062,56.8137,56.7687,56.7912,38672.0
2018-03-22 12:45:00,75.67,75.71,75.61,75.61,26940.0,56.7912,56.8212,56.7461,56.7461,26940.0
2018-03-22 12:50:00,75.61,75.69,75.6,75.64,39334.0,56.7461,56.8062,56.7386,56.7687,39334.0
2018-03-22 12:55:00,75.64,75.65,75.55,75.57,81221.0,56.7687,56.7762,56.7011,56.7161,81221.0
2018-03-22 13:00:00,75.56,75.56,75.5,75.52,55307.0,56.7086,56.7086,56.6636,56.6786,55307.0
2018-03-22 13:05:00,75.52,75.56,75.47,75.53,68879.0,56.6786,56.7086,56.6411,56.6861,68879.0
2018-03-22 13:10:00,75.53,75.59,75.52,75.57,76539.0,56.6861,56.7311,56.6786,56.7161,76539.0
2018-03-22 13:15:00,75.57,75.62,75.56,75.56,49191.0,56.7161,56.7536,56.7086,56.7086,49191.0
2018-03-22 13:20:00,75.56,75.62,75.51,75.6,54292.0,56.7086,56.7536,56.6711,56.7386,54292.0
2018-03-22 13:25:00,75.6,75.72,75.57,75.68,41912.0,56.7386,56.8287,56.7161,56.7987,41912.0
2018-03-22 13:30:00,75.67,75.72,75.65,75.71,29766.0,56.7912,56.8287,56.7762,56.8212,29766.0
2018-03-22 13:35:00,75.71,75.78,75.62,75.63,77544.0,56.8212,56.8737,56.7536,56.7612,77544.0
2018-03-22 13:40:00,75.63,75.68,75.58,75.67,22835.0,56.7612,56.7987,56.7236,56.7912,22835.0
2018-03-22 13:45:00,75.67,75.68,75.59,75.61,23381.0,56.7912,56.7987,56.7311,56.7461,23381.0
2018-03-22 13:50:00,75.62,75.7,75.62,75.67,30064.0,56.7536,56.8137,56.7536,56.7912,30064.0
2018-03-22 13:55:00,75.67,75.68,75.61,75.66,28901.0,56.7912,56.7987,56.7461,56.7837,28901.0
2018-03-22 14:00:00,75.66,75.68,75.55,75.56,66435.0,56.7837,56.7987,56.7011,56.7086,66435.0
2018-03-22 14:05:00,75.57,75.57,75.48,75.49,27994.0,56.7161,56.7161,56.6486,56.6561,27994.0
2018-03-22 14:10:00,75.5,75.54,75.46,75.51,28511.0,56.6636,56.6936,56.6336,56.6711,28511.0
2018-03-22 14:15:00,75.52,75.57,75.48,75.56,30925.0,56.6786,56.7161,56.6486,56.7086,30925.0
2018-03-22 14:20:00,75.55,75.56,75.46,75.46,37475.0,56.7011,56.7086,56.6336,56.6336,37475.0
2018-03-22 14:25:00,75.47,75.48,75.41,75.42,48771.0,56.6411,56.6486,56.596,56.6035,48771.0
2018-03-22 14:30:00,75.42,75.44,75.37,75.41,29153.0,56.6035,56.6186,56.566,56.596,29153.0
2018-03-22 14:35:00,75.41,75.58,75.4,75.57,62304.0,56.596,56.7236,56.5885,56.7161,62304.0
2018-03-22 14:40:00,75.57,75.57,75.47,75.48,34780.0,56.7161,56.7161,56.6411,56.6486,34780.0
2018-03-22 14:45:00,75.47,75.58,75.46,75.52,50061.0,56.6411,56.7236,56.6336,56.6786,50061.0
2018-03-22 14:50:00,75.52,75.53,75.43,75.43,32712.0,56.6786,56.6861,56.611,56.611,32712.0
2018-03-22 14:55:00,75.43,75.43,75.34,75.39,38528.0,56.611,56.611,56.5435,56.581,38528.0
2018-03-22 15:00:00,75.39,75.53,75.38,75.48,59104.0,56.581,56.6861,56.5735,56.6486,59104.0
2018-03-22 15:05:00,75.47,75.48,75.37,75.38,39699.0,56.6411,56.6486,56.566,56.5735,39699.0
2018-03-22 15:10:00,75.38,75.41,75.34,75.4,32320.0,56.5735,56.596,56.5435,56.5885,32320.0
2018-03-22 15:15:00,75.4,75.41,75.28,75.29,53136.0,56.5885,56.596,56.4985,56.506,53136.0
2018-03-22 15:20:00,75.28,75.45,75.27,75.38,91502.0,56.4985,56.6261,56.491,56.5735,91502.0
2018-03-22 15:25:00,75.39,75.44,75.24,75.25,42740.0,56.581,56.6186,56.4685,56.476,42740.0
2018-03-22 15:30:00,75.24,75.24,75.13,75.19,71151.0,56.4685,56.4685,56.3859,56.4309,71151.0
2018-03-22 15:35:00,75.19,75.19,75.08,75.08,45042.0,56.4309,56.4309,56.3484,56.3484,45042.0
2018-03-22 15:40:00,75.08,75.08,75.01,75.02,68962.0,56.3484,56.3484,56.2958,56.3033,68962.0
2018-03-22 15:45:00,75.02,75.02,74.73,74.79,181612.0,56.3033,56.3033,56.0857,56.1307,181612.0
2018-03-22 15:50:00,74.79,74.83,74.66,74.66,142457.0,56.1307,56.1607,56.0332,56.0332,142457.0
2018-03-22 15:55:00,74.67,74.75,74.61,74.63,333985.0,56.0407,56.1007,55.9956,56.0106,333985.0
2018-03-23 09:30:00,74.62,74.85,74.53,74.77,161673.0,56.0031,56.1758,55.9356,56.1157,161673.0
2018-03-23 09:35:00,74.76,74.78,74.49,74.75,215274.0,56.1082,56.1232,55.9056,56.1007,215274.0
2018-03-23 09:40:00,74.73,74.73,74.54,74.58,107708.0,56.0857,56.0857,55.9431,55.9731,107708.0
2018-03-23 09:45:00,74.58,74.71,74.53,74.55,101655.0,55.9731,56.0707,55.9356,55.9506,101655.0
2018-03-23 09:50:00,74.55,74.58,74.42,74.58,96274.0,55.9506,55.9731,55.853,55.9731,96274.0
2018-03-23 09:55:00,74.58,74.59,74.47,74.5,86442.0,55.9731,55.9806,55.8906,55.9131,86442.0
2018-03-23 10:00:00,74.47,74.62,74.42,74.57,102940.0,55.8906,56.0031,55.853,55.9656,102940.0
2018-03-23 10:05:00,74.58,74.61,74.44,74.52,98464.0,55.9731,55.9956,55.868,55.9281,98464.0
2018-03-23 10:10:00,74.52,74.57,74.4,74.41,80506.0,55.9281,55.9656,55.838,55.8455,80506.0
2018-03-23 10:15:00,74.41,74.49,74.35,74.36,73255.0,55.8455,55.9056,55.8005,55.808,73255.0
2018-03-23 10:20:00,74.36,74.49,74.32,74.48,81991.0,55.808,55.9056,55.778,55.8981,81991.0
2018-03-23 10:25:00,74.48,74.58,74.42,74.56,69372.0,55.8981,55.9731,55.853,55.9581,69372.0
2018-03-23 10:30:00,74.56,74.65,74.5,74.55,63438.0,55.9581,56.0257,55.9131,55.9506,63438.0
2018-03-23 10:35:00,74.55,74.57,74.44,74.51,53039.0,55.9506,55.9656,55.868,55.9206,53039.0
2018-03-23 10:40:00,74.51,74.66,74.51,74.66,69530.0,55.9206,56.0332,55.9206,56.0332,69530.0
2018-03-23 10:45:00,74.66,74.66,74.53,74.56,41446.0,56.0332,56.0332,55.9356,55.9581,41446.0
2018-03-23 10:50:00,74.56,74.61,74.49,74.5,41213.0,55.9581,55.9956,55.9056,55.9131,41213.0
2018-03-23 10:55:00,74.5,74.68,74.5,74.62,119262.0,55.9131,56.0482,55.9131,56.0031,119262.0
2018-03-23 11:00:00,74.63,74.68,74.55,74.58,62560.0,56.0106,56.0482,55.9506,55.9731,62560.0
2018-03-23 11:05:00,74.59,74.65,74.56,74.61,67717.0,55.9806,56.0257,55.9581,55.9956,67717.0
2018-03-23 11:10:00,74.61,74.61,74.55,74.58,79760.0,55.9956,55.9956,55.9506,55.9731,79760.0
2018-03-23 11:15:00,74.58,74.59,74.49,74.53,55890.0,55.9731,55.9806,55.9056,55.9356,55890.0
2018-03-23 11:20:00,74.53,74.62,74.46,74.61,37873.0,55.9356,56.0031,55.8831,55.9956,37873.0
2018-03-23 11:25:00,74.6,74.65,74.54,74.58,38981.0,55.9881,56.0257,55.9431,55.9731,38981.0
2018-03-23 11:30:00,74.57,74.58,74.51,74.52,33459.0,55.9656,55.9731,55.9206,55.9281,33459.0
2018-03-23 11:35:00,74.51,74.51,74.4,74.42,47508.0,55.9206,55.9206,55.838,55.853,47508.0
2018-03-23 11:40:00,74.4,74.53,74.39,74.52,60340.0,55.838,55.9356,55.8305,55.9281,60340.0
2018-03-23 11:45:00,74.52,74.53,74.42,74.45,34132.0,55.9281,55.9356,55.853,55.8755,34132.0
2018-03-23 11:50:00,74.45,74.45,74.34,74.36,59065.0,55.8755,55.8755,55.793,55.808,59065.0
2018-03-23 11:55:00,74.35,74.38,74.27,74.29,41177.0,55.8005,55.823,55.7405,55.7555,41177.0
2018-03-23 12:00:00,74.28,74.41,74.27,74.37,36023.0,55.748,55.8455,55.7405,55.8155,36023.0
2018-03-23 12:05:00,74.37,74.41,74.26,74.27,45663.0,55.8155,55.8455,55.733,55.7405,45663.0
2018-03-23 12:10:00,74.27,74.31,74.22,74.24,32048.0,55.7405,55.7705,55.7029,55.7179,32048.0
2018-03-23 12:15:00,74.24,74.29,74.23,74.28,56132.0,55.7179,55.7555,55.7104,55.748,56132.0
2018-03-23 12:20:00,74.28,74.33,74.27,74.3,30621.0,55.748,55.7855,55.7405,55.763,30621.0
2018-03-23 12:25:00,74.29,74.32,74.27,74.29,35083.0,55.7555,55.778,55.7405,55.7555,35083.0
2018-03-23 12:30:00,74.29,74.38,74.29,74.37,42246.0,55.7555,55.823,55.7555,55.8155,42246.0
2018-03-23 12:35:00,74.36,74.36,74.27,74.3,42328.0,55.808,55.808,55.7405,55.763,42328.0
2018-03-23 12:40:00,74.28,74.31,74.2,74.22,33518.0,55.748,55.7705,55.6879,55.7029,33518.0
2018-03-23 12:45:00,74.22,74.35,74.2,74.34,34547.0,55.7029,55.8005,55.6879,55.793,34547.0
2018-03-23 12:50:00,74.33,74.44,74.33,74.42,37093.0,55.7855,55.868,55.7855,55.853,37093.0
2018-03-23 12:55:00,74.42,74.43,74.26,74.27,47120.0,55.853,55.8605,55.733,55.7405,47120.0
2018-03-23 13:00:00,74.28,74.41,74.26,74.35,68931.0,55.748,55.8455,55.733,55.8005,68931.0
2018-03-23 13:05:00,74.35,74.38,74.3,74.35,34603.0,55.8005,55.823,55.763,55.8005,34603.0
2018-03-23 13:10:00,74.36,74.38,74.27,74.29,34639.0,55.808,55.823,55.7405,55.7555,34639.0
2018-03-23 13:15:00,74.29,74.3,74.18,74.19,32439.0,55.7555,55.763,55.6729,55.6804,32439.0
2018-03-23 13:20:00,74.19,74.22,74.18,74.2,48982.0,55.6804,55.7029,55.6729,55.6879,48982.0
2018-03-23 13:25:00,74.21,74.21,74.15,74.18,49030.0,55.6954,55.6954,55.6504,55.6729,49030.0
2018-03-23 13:30:00,74.18,74.28,74.18,74.28,51846.0,55.6729,55.748,55.6729,55.748,51846.0
2018-03-23 13:35:00,74.27,74.32,74.25,74.25,46088.0,55.7405,55.778,55.7254,55.7254,46088.0
2018-03-23 13:40:00,74.25,74.27,74.17,74.18,55902.0,55.7254,55.7405,55.6654,55.6729,55902.0
2018-03-23 13:45:00,74.19,74.24,74.17,74.23,56516.0,55.6804,55.7179,55.6654,55.7104,56516.0
2018-03-23 13:50:00,74.23,74.32,74.21,74.32,81660.0,55.7104,55.778,55.6954,55.778,81660.0
2018-03-23 13:55:00,74.32,74.33,74.25,74.26,72387.0,55.778,55.7855,55.7254,55.733,72387.0
2018-03-23 14:00:00,74.26,74.31,74.21,74.23,49754.0,55.733,55.7705,55.6954,55.7104,49754.0
2018-03-23 14:05:00,74.23,74.26,74.18,74.18,45885.0,55.7104,55.733,55.6729,55.6729,45885.0
2018-03-23 14:10:00,74.18,74.18,74.12,74.13,84995.0,55.6729,55.6729,55.6279,55.6354,84995.0
2018-03-23 14:15:00,74.13,74.24,74.1,74.23,60127.0,55.6354,55.7179,55.6129,55.7104,60127.0
2018-03-23 14:20:00,74.22,74.26,74.14,74.16,74563.0,55.7029,55.733,55.6429,55.6579,74563.0
2018-03-23 14:25:00,74.16,74.16,74.07,74.11,54865.0,55.6579,55.6579,55.5904,55.6204,54865.0
2018-03-23 14:30:00,74.11,74.18,74.07,74.15,89486.0,55.6204,55.6729,55.5904,55.6504,89486.0
2018-03-23 14:35:00,74.14,74.17,74.06,74.09,109048.0,55.6429,55.6654,55.5828,55.6054,109048.0
2018-03-23 14:40:00,74.09,74.13,74.06,74.09,77485.0,55.6054,55.6354,55.5828,55.6054,77485.0
2018-03-23 14:45:00,74.09,74.09,74.01,74.03,107327.0,55.6054,55.6054,55.5453,55.5603,107327.0
2018-03-23 14:50:00,74.03,74.03,73.92,73.98,234920.0,55.5603,55.5603,55.4778,55.5228,234920.0
2018-03-23 14:55:00,73.97,74.0,73.78,73.82,154692.0,55.5153,55.5378,55.3727,55.4027,154692.0
2018-03-23 15:00:00,73.82,73.86,73.73,73.76,113153.0,55.4027,55.4327,55.3352,55.3577,113153.0
2018-03-23 15:05:00,73.75,73.79,73.65,73.68,116680.0,55.3502,55.3802,55.2751,55.2977,116680.0
2018-03-23 15:10:00,73.69,73.75,73.56,73.63,110257.0,55.3052,55.3502,55.2076,55.2601,110257.0
2018-03-23 15:15:00,73.63,73.75,73.63,73.74,137201.0,55.2601,55.3502,55.2601,55.3427,137201.0
2018-03-23 15:20:00,73.73,73.75,73.59,73.59,176064.0,55.3352,55.3502,55.2301,55.2301,176064.0
2018-03-23 15:25:00,73.59,73.64,73.54,73.59,130193.0,55.2301,55.2676,55.1926,55.2301,130193.0
2018-03-23 15:30:00,73.58,73.58,73.4,73.42,142065.0,55.2226,55.2226,55.0875,55.1025,142065.0
2018-03-23 15:35:00,73.42,73.43,73.32,73.43,163847.0,55.1025,55.11,55.0275,55.11,163847.0
2018-03-23 15:40:00,73.42,73.51,73.32,73.38,220312.0,55.1025,55.1701,55.0275,55.0725,220312.0
2018-03-23 15:45:00,73.37,73.37,73.19,73.22,208763.0,55.065,55.065,54.9299,54.9524,208763.0
2018-03-23 15:50:00,73.21,73.22,73.12,73.17,215411.0,54.9449,54.9524,54.8774,54.9149,215411.0
2018-03-23 15:55:00,73.17,73.37,73.15,73.3,582678.0,54.9149,55.065,54.8999,55.0125,582678.0
2018-03-26 09:30:00,73.03,73.32,72.9,72.99,164132.0,55.3369,55.5567,55.2384,55.3066,164132.0
2018-03-26 09:35:00,72.99,73.26,72.92,73.23,114078.0,55.3066,55.5112,55.2536,55.4885,114078.0
2018-03-26 09:40:00,73.22,73.35,73.13,73.16,75697.0,55.4809,55.5794,55.4127,55.4355,75697.0
2018-03-26 09:45:00,73.15,73.17,72.97,73.07,93419.0,55.4279,55.443,55.2915,55.3673,93419.0
2018-03-26 09:50:00,73.06,73.09,73.01,73.06,88772.0,55.3597,55.3824,55.3218,55.3597,88772.0
2018-03-26 09:55:00,73.07,73.2,73.07,73.11,128969.0,55.3673,55.4658,55.3673,55.3976,128969.0
2018-03-26 10:00:00,73.11,73.17,72.99,73.03,52002.0,55.3976,55.443,55.3066,55.3369,52002.0
2018-03-26 10:05:00,73.03,73.14,72.99,73.14,79617.0,55.3369,55.4203,55.3066,55.4203,79617.0
2018-03-26 10:10:00,73.14,73.27,73.12,73.22,97016.0,55.4203,55.5188,55.4051,55.4809,97016.0
2018-03-26 10:15:00,73.22,73.23,73.03,73.07,91766.0,55.4809,55.4885,55.3369,55.3673,91766.0
2018-03-26 10:20:00,73.08,73.08,72.95,73.02,69099.0,55.3748,55.3748,55.2763,55.3294,69099.0
2018-03-26 10:25:00,73.03,73.08,72.99,72.99,100628.0,55.3369,55.3748,55.3066,55.3066,100628.0
2018-03-26 10:30:00,73.0,73.0,72.89,72.96,82816.0,55.3142,55.3142,55.2309,55.2839,82816.0
2018-03-26 10:35:00,72.97,73.03,72.92,72.99,81044.0,55.2915,55.3369,55.2536,55.3066,81044.0
2018-03-26 10:40:00,72.99,73.03,72.89,72.9,80579.0,55.3066,55.3369,55.2309,55.2384,80579.0
2018-03-26 10:45:00,72.91,72.97,72.9,72.96,92239.0,55.246,55.2915,55.2384,55.2839,92239.0
2018-03-26 10:50:00,72.96,73.0,72.91,72.92,170542.0,55.2839,55.3142,55.246,55.2536,170542.0
2018-03-26 10:55:00,72.93,72.97,72.83,72.86,97218.0,55.2612,55.2915,55.1854,55.2081,97218.0
2018-03-26 11:00:00,72.85,72.93,72.79,72.89,81229.0,55.2006,55.2612,55.1551,55.2309,81229.0
2018-03-26 11:05:00,72.89,72.89,72.75,72.81,90643.0,55.2309,55.2309,55.1248,55.1702,90643.0
2018-03-26 11:10:00,72.81,72.87,72.77,72.86,89832.0,55.1702,55.2157,55.1399,55.2081,89832.0
2018-03-26 11:15:00,72.86,72.88,72.75,72.8,100254.0,55.2081,55.2233,55.1248,55.1627,100254.0
2018-03-26 11:20:00,72.8,73.02,72.77,72.96,114306.0,55.1627,55.3294,55.1399,55.2839,114306.0
2018-03-26 11:25:00,72.97,73.01,72.87,72.88,77511.0,55.2915,55.3218,55.2157,55.2233,77511.0
2018-03-26 11:30:00,72.87,72.92,72.82,72.87,80077.0,55.2157,55.2536,55.1778,55.2157,80077.0
2018-03-26 11:35:00,72.88,72.88,72.73,72.76,60837.0,55.2233,55.2233,55.1096,55.1324,60837.0
2018-03-26 11:40:00,72.77,72.78,72.71,72.72,45758.0,55.1399,55.1475,55.0945,55.1021,45758.0
2018-03-26 11:45:00,72.73,72.79,72.72,72.74,64281.0,55.1096,55.1551,55.1021,55.1172,64281.0
2018-03-26 11:50:00,72.74,72.76,72.67,72.7,114555.0,55.1172,55.1324,55.0642,55.0869,114555.0
2018-03-26 11:55:00,72.7,72.89,72.7,72.89,42807.0,55.0869,55.2309,55.0869,55.2309,42807.0
2018-03-26 12:00:00,72.89,72.9,72.82,72.82,45315.0,55.2309,55.2384,55.1778,55.1778,45315.0
2018-03-26 12:05:00,72.82,72.83,72.76,72.79,51779.0,55.1778,55.1854,55.1324,55.1551,51779.0
2018-03-26 12:10:00,72.8,72.82,72.75,72.81,60691.0,55.1627,55.1778,55.1248,55.1702,60691.0
2018-03-26 12:15:00,72.81,72.87,72.79,72.86,44662.0,55.1702,55.2157,55.1551,55.2081,44662.0
2018-03-26 12:20:00,72.86,72.86,72.82,72.85,39073.0,55.2081,55.2081,55.1778,55.2006,39073.0
2018-03-26 12:25:00,72.85,72.9,72.8,72.81,45227.0,55.2006,55.2384,55.1627,55.1702,45227.0
2018-03-26 12:30:00,72.81,72.92,72.8,72.89,55339.0,55.1702,55.2536,55.1627,55.2309,55339.0
2018-03-26 12:35:00,72.89,72.9,72.82,72.82,61360.0,55.2309,55.2384,55.1778,55.1778,61360.0
2018-03-26 12:40:00,72.81,72.84,72.76,72.77,29882.0,55.1702,55.193,55.1324,55.1399,29882.0
2018-03-26 12:45:00,72.78,72.79,72.74,72.76,47466.0,55.1475,55.1551,55.1172,55.1324,47466.0
2018-03-26 12:50:00,72.76,72.8,72.72,72.78,41991.0,55.1324,55.1627,55.1021,55.1475,41991.0
2018-03-26 12:55:00,72.77,72.83,72.76,72.76,35201.0,55.1399,55.1854,55.1324,55.1324,35201.0
2018-03-26 13:00:00,72.77,72.88,72.76,72.85,58456.0,55.1399,55.2233,55.1324,55.2006,58456.0
2018-03-26 13:05:00,72.85,72.85,72.74,72.74,36945.0,55.2006,55.2006,55.1172,55.1172,36945.0
2018-03-26 13:10:00,72.74,72.82,72.71,72.82,44260.0,55.1172,55.1778,55.0945,55.1778,44260.0
2018-03-26 13:15:00,72.83,72.88,72.82,72.86,64074.0,55.1854,55.2233,55.1778,55.2081,64074.0
2018-03-26 13:20:00,72.87,72.89,72.81,72.82,50031.0,55.2157,55.2309,55.1702,55.1778,50031.0
2018-03-26 13:25:00,72.82,72.82,72.75,72.77,47194.0,55.1778,55.1778,55.1248,55.1399,47194.0
2018-03-26 13:30:00,72.77,72.83,72.73,72.75,46384.0,55.1399,55.1854,55.1096,55.1248,46384.0
2018-03-26 13:35:00,72.75,72.87,72.74,72.86,31090.0,55.1248,55.2157,55.1172,55.2081,31090.0
2018-03-26 13:40:00,72.86,72.94,72.85,72.85,48703.0,55.2081,55.2688,55.2006,55.2006,48703.0
2018-03-26 13:45:00,72.86,72.99,72.85,72.98,40206.0,55.2081,55.3066,55.2006,55.2991,40206.0
2018-03-26 13:50:00,72.98,72.99,72.9,72.91,39102.0,55.2991,55.3066,55.2384,55.246,39102.0
2018-03-26 13:55:00,72.9,72.94,72.88,72.92,65110.0,55.2384,55.2688,55.2233,55.2536,65110.0
2018-03-26 14:00:00,72.93,73.03,72.92,73.03,162440.0,55.2612,55.3369,55.2536,55.3369,162440.0
2018-03-26 14:05:00,73.04,73.06,73.0,73.02,140682.0,55.3445,55.3597,55.3142,55.3294,140682.0
2018-03-26 14:10:00,73.03,73.17,73.02,73.14,147362.0,55.3369,55.443,55.3294,55.4203,147362.0
2018-03-26 14:15:00,73.14,73.19,73.11,73.17,79943.0,55.4203,55.4582,55.3976,55.443,79943.0
2018-03-26 14:20:00,73.18,73.22,73.07,73.07,65022.0,55.4506,55.4809,55.3673,55.3673,65022.0
2018-03-26 14:25:00,73.07,73.14,73.07,73.1,71390.0,55.3673,55.4203,55.3673,55.39,71390.0
2018-03-26 14:30:00,73.1,73.15,73.09,73.13,126794.0,55.39,55.4279,55.3824,55.4127,126794.0
2018-03-26 14:35:00,73.14,73.14,73.09,73.09,62839.0,55.4203,55.4203,55.3824,55.3824,62839.0
2018-03-26 14:40:00,73.09,73.1,73.03,73.06,71571.0,55.3824,55.39,55.3369,55.3597,71571.0
2018-03-26 14:45:00,73.07,73.08,73.0,73.02,39769.0,55.3673,55.3748,55.3142,55.3294,39769.0
2018-03-26 14:50:00,73.03,73.06,72.97,73.03,92610.0,55.3369,55.3597,55.2915,55.3369,92610.0
2018-03-26 14:55:00,73.02,73.06,72.98,72.99,52980.0,55.3294,55.3597,55.2991,55.3066,52980.0
2018-03-26 15:00:00,72.98,73.05,72.98,73.04,42139.0,55.2991,55.3521,55.2991,55.3445,42139.0
2018-03-26 15:05:00,73.05,73.06,73.01,73.04,163615.0,55.3521,55.3597,55.3218,55.3445,163615.0
2018-03-26 15:10:00,73.04,73.14,73.0,73.13,60902.0,55.3445,55.4203,55.3142,55.4127,60902.0
2018-03-26 15:15:00,73.13,73.18,73.11,73.17,68070.0,55.4127,55.4506,55.3976,55.443,68070.0
2018-03-26 15:20:00,73.17,73.27,73.17,73.22,66878.0,55.443,55.5188,55.443,55.4809,66878.0
2018-03-26 15:25:00,73.21,73.21,73.15,73.17,178119.0,55.4733,55.4733,55.4279,55.443,178119.0
2018-03-26 15:30:00,73.17,73.31,73.15,73.29,129162.0,55.443,55.5491,55.4279,55.534,129162.0
2018-03-26 15:35:00,73.29,73.33,73.25,73.31,100854.0,55.534,55.5643,55.5036,55.5491,100854.0
2018-03-26 15:40:00,73.31,73.45,73.29,73.45,69918.0,55.5491,55.6552,55.534,55.6552,69918.0
2018-03-26 15:45:00,73.45,73.55,73.44,73.55,90039.0,55.6552,55.731,55.6476,55.731,90039.0
2018-03-26 15:50:00,73.56,73.56,73.46,73.47,161092.0,55.7385,55.7385,55.6628,55.6703,161092.0
2018-03-26 15:55:00,73.47,73.5,73.41,73.44,295879.0,55.6703,55.6931,55.6249,55.6476,295879.0
2018-03-27 09:30:00,73.53,73.57,72.67,72.7,340264.0,55.7158,55.7461,55.0642,55.0869,340264.0
2018-03-27 09:35:00,72.69,73.09,72.69,73.09,124385.0,55.0793,55.3824,55.0793,55.3824,124385.0
2018-03-27 09:40:00,73.09,73.14,72.99,73.12,78788.0,55.3824,55.4203,55.3066,55.4051,78788.0
2018-03-27 09:45:00,73.12,73.12,72.89,72.94,74616.0,55.4051,55.4051,55.2309,55.2688,74616.0
2018-03-27 09:50:00,72.94,72.96,72.77,72.95,34498.0,55.2688,55.2839,55.1399,55.2763,34498.0
2018-03-27 09:55:00,72.95,73.13,72.94,73.09,66437.0,55.2763,55.4127,55.2688,55.3824,66437.0
2018-03-27 10:00:00,73.08,73.18,73.05,73.13,60949.0,55.3748,55.4506,55.3521,55.4127,60949.0
2018-03-27 10:05:00,73.13,73.29,73.12,73.26,92506.0,55.4127,55.534,55.4051,55.5112,92506.0
2018-03-27 10:10:00,73.27,73.31,73.16,73.25,75624.0,55.5188,55.5491,55.4355,55.5036,75624.0
2018-03-27 10:15:00,73.26,73.38,73.26,73.33,68212.0,55.5112,55.6022,55.5112,55.5643,68212.0
2018-03-27 10:20:00,73.34,73.37,73.25,73.28,39554.0,55.5718,55.5946,55.5036,55.5264,39554.0
2018-03-27 10:25:00,73.29,73.34,73.24,73.31,31988.0,55.534,55.5718,55.4961,55.5491,31988.0
2018-03-27 10:30:00,73.3,73.33,73.18,73.31,58994.0,55.5415,55.5643,55.4506,55.5491,58994.0
2018-03-27 10:35:00,73.32,73.36,73.16,73.19,37175.0,55.5567,55.587,55.4355,55.4582,37175.0
2018-03-27 10:40:00,73.2,73.32,73.2,73.31,77931.0,55.4658,55.5567,55.4658,55.5491,77931.0
2018-03-27 10:45:00,73.3,73.36,73.21,73.34,69997.0,55.5415,55.587,55.4733,55.5718,69997.0
2018-03-27 10:50:00,73.35,73.43,73.34,73.42,47313.0,55.5794,55.64,55.5718,55.6325,47313.0
2018-03-27 10:55:00,73.43,73.45,73.37,73.39,52443.0,55.64,55.6552,55.5946,55.6097,52443.0
2018-03-27 11:00:00,73.39,73.51,73.35,73.48,103357.0,55.6097,55.7007,55.5794,55.6779,103357.0
2018-03-27 11:05:00,73.48,73.55,73.43,73.55,47645.0,55.6779,55.731,55.64,55.731,47645.0
2018-03-27 11:10:00,73.55,73.55,73.47,73.5,39169.0,55.731,55.731,55.6703,55.6931,39169.0
2018-03-27 11:15:00,73.49,73.52,73.46,73.51,33420.0,55.6855,55.7082,55.6628,55.7007,33420.0
2018-03-27 11:20:00,73.52,73.57,73.45,73.57,42700.0,55.7082,55.7461,55.6552,55.7461,42700.0
2018-03-27 11:25:00,73.56,73.66,73.55,73.65,36728.0,55.7385,55.8143,55.731,55.8067,36728.0
2018-03-27 11:30:00,73.65,73.73,73.63,73.65,40819.0,55.8067,55.8674,55.7916,55.8067,40819.0
2018-03-27 11:35:00,73.65,73.68,73.6,73.67,41309.0,55.8067,55.8295,55.7689,55.8219,41309.0
2018-03-27 11:40:00,73.67,73.7,73.64,73.67,37732.0,55.8219,55.8446,55.7992,55.8219,37732.0
2018-03-27 11:45:00,73.67,73.73,73.61,73.73,54808.0,55.8219,55.8674,55.7764,55.8674,54808.0
2018-03-27 11:50:00,73.72,73.88,73.72,73.84,62263.0,55.8598,55.981,55.8598,55.9507,62263.0
2018-03-27 11:55:00,73.84,73.91,73.8,73.91,88650.0,55.9507,56.0037,55.9204,56.0037,88650.0
2018-03-27 12:00:00,73.91,73.95,73.83,73.9,165185.0,56.0037,56.0341,55.9431,55.9962,165185.0
2018-03-27 12:05:00,73.9,73.95,73.88,73.89,143111.0,55.9962,56.0341,55.981,55.9886,143111.0
2018-03-27 12:10:00,73.89,73.95,73.87,73.89,91280.0,55.9886,56.0341,55.9734,55.9886,91280.0
2018-03-27 12:15:00,73.89,73.95,73.86,73.94,70872.0,55.9886,56.0341,55.9659,56.0265,70872.0
2018-03-27 12:20:00,73.94,74.0,73.94,73.96,52752.0,56.0265,56.0719,56.0265,56.0416,52752.0
2018-03-27 12:25:00,73.96,74.04,73.91,74.04,60758.0,56.0416,56.1023,56.0037,56.1023,60758.0
2018-03-27 12:30:00,74.03,74.08,73.99,74.0,76927.0,56.0947,56.1326,56.0644,56.0719,76927.0
2018-03-27 12:35:00,74.0,74.05,73.99,74.02,66233.0,56.0719,56.1098,56.0644,56.0871,66233.0
2018-03-27 12:40:00,74.03,74.14,74.03,74.1,147671.0,56.0947,56.178,56.0947,56.1477,147671.0
2018-03-27 12:45:00,74.09,74.18,74.09,74.17,38048.0,56.1401,56.2083,56.1401,56.2008,38048.0
2018-03-27 12:50:00,74.17,74.21,74.12,74.18,36854.0,56.2008,56.2311,56.1629,56.2083,36854.0
2018-03-27 12:55:00,74.18,74.18,74.04,74.08,37980.0,56.2083,56.2083,56.1023,56.1326,37980.0
2018-03-27 13:00:00,74.09,74.15,74.08,74.09,59191.0,56.1401,56.1856,56.1326,56.1401,59191.0
2018-03-27 13:05:00,74.1,74.26,74.08,74.26,55609.0,56.1477,56.269,56.1326,56.269,55609.0
2018-03-27 13:10:00,74.26,74.43,74.25,74.42,111471.0,56.269,56.3978,56.2614,56.3902,111471.0
2018-03-27 13:15:00,74.43,74.44,74.36,74.39,36241.0,56.3978,56.4053,56.3447,56.3675,36241.0
2018-03-27 13:20:00,74.4,74.42,74.28,74.29,39138.0,56.375,56.3902,56.2841,56.2917,39138.0
2018-03-27 13:25:00,74.3,74.31,74.24,74.25,30658.0,56.2993,56.3068,56.2538,56.2614,30658.0
2018-03-27 13:30:00,74.26,74.3,74.19,74.28,48600.0,56.269,56.2993,56.2159,56.2841,48600.0
2018-03-27 13:35:00,74.29,74.3,74.21,74.3,60980.0,56.2917,56.2993,56.2311,56.2993,60980.0
2018-03-27 13:40:00,74.29,74.38,74.27,74.38,33608.0,56.2917,56.3599,56.2765,56.3599,33608.0
2018-03-27 13:45:00,74.38,74.39,74.28,74.33,36323.0,56.3599,56.3675,56.2841,56.322,36323.0
2018-03-27 13:50:00,74.33,74.39,74.29,74.38,38827.0,56.322,56.3675,56.2917,56.3599,38827.0
2018-03-27 13:55:00,74.38,74.49,74.34,74.48,51855.0,56.3599,56.4432,56.3296,56.4357,51855.0
2018-03-27 14:00:00,74.48,74.55,74.48,74.52,97417.0,56.4357,56.4887,56.4357,56.466,97417.0
2018-03-27 14:05:00,74.52,74.61,74.51,74.54,42315.0,56.466,56.5342,56.4584,56.4811,42315.0
2018-03-27 14:10:00,74.54,74.68,74.52,74.64,69742.0,56.4811,56.5872,56.466,56.5569,69742.0
2018-03-27 14:15:00,74.63,74.65,74.49,74.54,89171.0,56.5493,56.5645,56.4432,56.4811,89171.0
2018-03-27 14:20:00,74.55,74.58,74.49,74.58,53480.0,56.4887,56.5114,56.4432,56.5114,53480.0
2018-03-27 14:25:00,74.58,74.59,74.41,74.42,63586.0,56.5114,56.519,56.3826,56.3902,63586.0
2018-03-27 14:30:00,74.43,74.44,74.38,74.43,54062.0,56.3978,56.4053,56.3599,56.3978,54062.0
2018-03-27 14:35:00,74.42,74.54,74.41,74.5,58643.0,56.3902,56.4811,56.3826,56.4508,58643.0
2018-03-27 14:40:00,74.52,74.63,74.51,74.61,68544.0,56.466,56.5493,56.4584,56.5342,68544.0
2018-03-27 14:45:00,74.61,74.61,74.39,74.4,126873.0,56.5342,56.5342,56.3675,56.375,126873.0
2018-03-27 14:50:00,74.4,74.54,74.4,74.51,53990.0,56.375,56.4811,56.375,56.4584,53990.0
2018-03-27 14:55:00,74.51,74.51,74.34,74.35,93348.0,56.4584,56.4584,56.3296,56.3371,93348.0
2018-03-27 15:00:00,74.35,74.37,74.2,74.24,69920.0,56.3371,56.3523,56.2235,56.2538,69920.0
2018-03-27 15:05:00,74.25,74.25,74.07,74.22,97543.0,56.2614,56.2614,56.125,56.2386,97543.0
2018-03-27 15:10:00,74.24,74.25,74.09,74.17,44339.0,56.2538,56.2614,56.1401,56.2008,44339.0
2018-03-27 15:15:00,74.17,74.2,74.08,74.14,57081.0,56.2008,56.2235,56.1326,56.178,57081.0
2018-03-27 15:20:00,74.13,74.17,74.09,74.14,68966.0,56.1704,56.2008,56.1401,56.178,68966.0
2018-03-27 15:25:00,74.14,74.14,73.9,73.9,64315.0,56.178,56.178,55.9962,55.9962,64315.0
2018-03-27 15:30:00,73.9,73.9,73.6,73.76,126722.0,55.9962,55.9962,55.7689,55.8901,126722.0
2018-03-27 15:35:00,73.77,73.92,73.76,73.84,101242.0,55.8977,56.0113,55.8901,55.9507,101242.0
2018-03-27 15:40:00,73.84,73.86,73.6,73.6,129162.0,55.9507,55.9659,55.7689,55.7689,129162.0
2018-03-27 15:45:00,73.59,73.7,73.51,73.58,207361.0,55.7613,55.8446,55.7007,55.7537,207361.0
2018-03-27 15:50:00,73.58,73.77,73.57,73.61,202029.0,55.7537,55.8977,55.7461,55.7764,202029.0
2018-03-27 15:55:00,73.6,73.81,73.56,73.73,485216.0,55.7689,55.928,55.7385,55.8674,485216.0
2018-03-28 09:30:00,73.97,74.61,73.84,74.41,389102.0,56.0492,56.5342,55.9507,56.3826,389102.0
2018-03-28 09:35:00,74.41,74.73,74.38,74.72,243061.0,56.3826,56.6251,56.3599,56.6175,243061.0
2018-03-28 09:40:00,74.75,74.93,74.69,74.69,143533.0,56.6402,56.7766,56.5948,56.5948,143533.0
2018-03-28 09:45:00,74.69,74.84,74.66,74.7,117199.0,56.5948,56.7084,56.572,56.6024,117199.0
2018-03-28 09:50:00,74.7,74.8,74.56,74.72,83409.0,56.6024,56.6781,56.4963,56.6175,83409.0
2018-03-28 09:55:00,74.7,74.86,74.65,74.85,66600.0,56.6024,56.7236,56.5645,56.716,66600.0
2018-03-28 10:00:00,74.86,74.94,74.8,74.91,83393.0,56.7236,56.7842,56.6781,56.7615,83393.0
2018-03-28 10:05:00,74.91,75.1,74.88,74.99,116707.0,56.7615,56.9054,56.7387,56.8221,116707.0
2018-03-28 10:10:00,74.99,75.0,74.86,74.92,175678.0,56.8221,56.8297,56.7236,56.7691,175678.0
2018-03-28 10:15:00,74.92,74.97,74.85,74.89,104191.0,56.7691,56.8069,56.716,56.7463,104191.0
2018-03-28 10:20:00,74.89,75.03,74.82,75.02,85291.0,56.7463,56.8524,56.6933,56.8448,85291.0
2018-03-28 10:25:00,75.0,75.21,74.99,75.2,54968.0,56.8297,56.9888,56.8221,56.9812,54968.0
2018-03-28 10:30:00,75.21,75.26,75.08,75.09,139057.0,56.9888,57.0267,56.8903,56.8979,139057.0
2018-03-28 10:35:00,75.08,75.24,75.06,75.22,111900.0,56.8903,57.0115,56.8751,56.9964,111900.0
2018-03-28 10:40:00,75.22,75.34,75.19,75.24,152752.0,56.9964,57.0873,56.9736,57.0115,152752.0
2018-03-28 10:45:00,75.23,75.31,75.11,75.27,106562.0,57.004,57.0646,56.913,57.0343,106562.0
2018-03-28 10:50:00,75.28,75.52,75.25,75.51,136383.0,57.0418,57.2237,57.0191,57.2161,136383.0
2018-03-28 10:55:00,75.51,75.52,75.38,75.44,117201.0,57.2161,57.2237,57.1176,57.1631,117201.0
2018-03-28 11:00:00,75.44,75.5,75.33,75.41,162152.0,57.1631,57.2085,57.0797,57.1403,162152.0
2018-03-28 11:05:00,75.41,75.46,75.31,75.44,103913.0,57.1403,57.1782,57.0646,57.1631,103913.0
2018-03-28 11:10:00,75.43,75.45,75.31,75.38,109453.0,57.1555,57.1707,57.0646,57.1176,109453.0
2018-03-28 11:15:00,75.38,75.44,75.25,75.25,244236.0,57.1176,57.1631,57.0191,57.0191,244236.0
2018-03-28 11:20:00,75.26,75.34,75.23,75.33,94870.0,57.0267,57.0873,57.004,57.0797,94870.0
2018-03-28 11:25:00,75.34,75.45,75.32,75.42,89772.0,57.0873,57.1707,57.0721,57.1479,89772.0
2018-03-28 11:30:00,75.41,75.41,75.22,75.37,174100.0,57.1403,57.1403,56.9964,57.11,174100.0
2018-03-28 11:35:00,75.37,75.39,75.19,75.26,134570.0,57.11,57.1252,56.9736,57.0267,134570.0
2018-03-28 11:40:00,75.25,75.32,75.18,75.2,120203.0,57.0191,57.0721,56.9661,56.9812,120203.0
2018-03-28 11:45:00,75.22,75.34,75.22,75.3,89578.0,56.9964,57.0873,56.9964,57.057,89578.0
2018-03-28 11:50:00,75.3,75.42,75.29,75.42,56074.0,57.057,57.1479,57.0494,57.1479,56074.0
2018-03-28 11:55:00,75.42,75.46,75.25,75.26,108695.0,57.1479,57.1782,57.0191,57.0267,108695.0
2018-03-28 12:00:00,75.25,75.3,75.22,75.25,65708.0,57.0191,57.057,56.9964,57.0191,65708.0
2018-03-28 12:05:00,75.25,75.32,75.22,75.29,59755.0,57.0191,57.0721,56.9964,57.0494,59755.0
2018-03-28 12:10:00,75.29,75.36,75.28,75.31,55505.0,57.0494,57.1025,57.0418,57.0646,55505.0
2018-03-28 12:15:00,75.31,75.36,75.2,75.33,118428.0,57.0646,57.1025,56.9812,57.0797,118428.0
2018-03-28 12:20:00,75.34,75.38,75.28,75.32,122173.0,57.0873,57.1176,57.0418,57.0721,122173.0
2018-03-28 12:25:00,75.33,75.39,75.32,75.36,79541.0,57.0797,57.1252,57.0721,57.1025,79541.0
2018-03-28 12:30:00,75.36,75.39,75.31,75.32,50528.0,57.1025,57.1252,57.0646,57.0721,50528.0
2018-03-28 12:35:00,75.33,75.41,75.31,75.4,48911.0,57.0797,57.1403,57.0646,57.1328,48911.0
2018-03-28 12:40:00,75.41,75.59,75.4,75.57,51490.0,57.1403,57.2767,57.1328,57.2616,51490.0
2018-03-28 12:45:00,75.57,75.69,75.57,75.64,43325.0,57.2616,57.3525,57.2616,57.3146,43325.0
2018-03-28 12:50:00,75.64,75.68,75.56,75.59,60603.0,57.3146,57.3449,57.254,57.2767,60603.0
2018-03-28 12:55:00,75.59,75.63,75.54,75.54,60331.0,57.2767,57.307,57.2388,57.2388,60331.0
2018-03-28 13:00:00,75.53,75.55,75.32,75.41,82649.0,57.2313,57.2464,57.0721,57.1403,82649.0
2018-03-28 13:05:00,75.42,75.5,75.36,75.5,64182.0,57.1479,57.2085,57.1025,57.2085,64182.0
2018-03-28 13:10:00,75.5,75.5,75.42,75.44,45508.0,57.2085,57.2085,57.1479,57.1631,45508.0
2018-03-28 13:15:00,75.44,75.44,75.33,75.41,62272.0,57.1631,57.1631,57.0797,57.1403,62272.0
2018-03-28 13:20:00,75.42,75.46,75.36,75.38,73779.0,57.1479,57.1782,57.1025,57.1176,73779.0
2018-03-28 13:25:00,75.39,75.58,75.34,75.57,62511.0,57.1252,57.2692,57.0873,57.2616,62511.0
2018-03-28 13:30:00,75.57,75.59,75.5,75.52,86225.0,57.2616,57.2767,57.2085,57.2237,86225.0
2018-03-28 13:35:00,75.52,75.56,75.45,75.54,65215.0,57.2237,57.254,57.1707,57.2388,65215.0
2018-03-28 13:40:00,75.54,75.58,75.5,75.56,92268.0,57.2388,57.2692,57.2085,57.254,92268.0
2018-03-28 13:45:00,75.56,75.67,75.55,75.65,108193.0,57.254,57.3374,57.2464,57.3222,108193.0
2018-03-28 13:50:00,75.65,75.68,75.61,75.61,81721.0,57.3222,57.3449,57.2919,57.2919,81721.0
2018-03-28 13:55:00,75.61,75.61,75.5,75.55,138556.0,57.2919,57.2919,57.2085,57.2464,138556.0
2018-03-28 14:00:00,75.56,75.61,75.52,75.6,69196.0,57.254,57.2919,57.2237,57.2843,69196.0
2018-03-28 14:05:00,75.6,75.66,75.59,75.63,65392.0,57.2843,57.3298,57.2767,57.307,65392.0
2018-03-28 14:10:00,75.63,75.63,75.56,75.57,60431.0,57.307,57.307,57.254,57.2616,60431.0
2018-03-28 14:15:00,75.56,75.59,75.53,75.57,66578.0,57.254,57.2767,57.2313,57.2616,66578.0
2018-03-28 14:20:00,75.58,75.6,75.5,75.56,59260.0,57.2692,57.2843,57.2085,57.254,59260.0
2018-03-28 14:25:00,75.56,75.6,75.45,75.47,93335.0,57.254,57.2843,57.1707,57.1858,93335.0
2018-03-28 14:30:00,75.47,75.57,75.45,75.54,47977.0,57.1858,57.2616,57.1707,57.2388,47977.0
2018-03-28 14:35:00,75.55,75.63,75.49,75.62,70133.0,57.2464,57.307,57.201,57.2995,70133.0
2018-03-28 14:40:00,75.63,75.7,75.56,75.59,86714.0,57.307,57.3601,57.254,57.2767,86714.0
2018-03-28 14:45:00,75.59,75.69,75.55,75.69,62996.0,57.2767,57.3525,57.2464,57.3525,62996.0
2018-03-28 14:50:00,75.68,75.7,75.61,75.61,43661.0,57.3449,57.3601,57.2919,57.2919,43661.0
2018-03-28 14:55:00,75.62,75.62,75.52,75.55,66631.0,57.2995,57.2995,57.2237,57.2464,66631.0
2018-03-28 15:00:00,75.54,75.56,75.37,75.38,113330.0,57.2388,57.254,57.11,57.1176,113330.0
2018-03-28 15:05:00,75.38,75.41,75.36,75.4,54866.0,57.1176,57.1403,57.1025,57.1328,54866.0
2018-03-28 15:10:00,75.41,75.54,75.39,75.52,100666.0,57.1403,57.2388,57.1252,57.2237,100666.0
2018-03-28 15:15:00,75.52,75.56,75.43,75.52,138169.0,57.2237,57.254,57.1555,57.2237,138169.0
2018-03-28 15:20:00,75.52,75.56,75.41,75.54,90902.0,57.2237,57.254,57.1403,57.2388,90902.0
2018-03-28 15:25:00,75.54,75.64,75.51,75.64,107035.0,57.2388,57.3146,57.2161,57.3146,107035.0
2018-03-28 15:30:00,75.64,75.66,75.44,75.44,126442.0,57.3146,57.3298,57.1631,57.1631,126442.0
2018-03-28 15:35:00,75.44,75.6,75.43,75.56,170021.0,57.1631,57.2843,57.1555,57.254,170021.0
2018-03-28 15:40:00,75.56,75.58,75.48,75.49,176902.0,57.254,57.2692,57.1934,57.201,176902.0
2018-03-28 15:45:00,75.49,75.62,75.49,75.59,168766.0,57.201,57.2995,57.201,57.2767,168766.0
2018-03-28 15:50:00,75.6,75.63,75.56,75.58,155132.0,57.2843,57.307,57.254,57.2692,155132.0
2018-03-28 15:55:00,75.58,75.59,75.53,75.54,342631.0,57.2692,57.2767,57.2313,57.2388,342631.0
2018-03-29 09:30:00,75.77,75.95,75.67,75.7,258905.0,57.4131,57.5495,57.3374,57.3601,258905.0
2018-03-29 09:35:00,75.69,75.88,75.67,75.82,131006.0,57.3525,57.4965,57.3374,57.451,131006.0
2018-03-29 09:40:00,75.82,75.93,75.74,75.77,73966.0,57.451,57.5344,57.3904,57.4131,73966.0
2018-03-29 09:45:00,75.79,75.82,75.68,75.78,67631.0,57.4283,57.451,57.3449,57.4207,67631.0
2018-03-29 09:50:00,75.77,75.77,75.56,75.59,178683.0,57.4131,57.4131,57.254,57.2767,178683.0
2018-03-29 09:55:00,75.59,75.68,75.56,75.65,125745.0,57.2767,57.3449,57.254,57.3222,125745.0
2018-03-29 10:00:00,75.66,75.72,75.57,75.69,104441.0,57.3298,57.3752,57.2616,57.3525,104441.0
2018-03-29 10:05:00,75.7,75.7,75.54,75.62,75918.0,57.3601,57.3601,57.2388,57.2995,75918.0
2018-03-29 10:10:00,75.62,75.66,75.56,75.63,48304.0,57.2995,57.3298,57.254,57.307,48304.0
2018-03-29 10:15:00,75.63,75.63,75.48,75.57,56552.0,57.307,57.307,57.1934,57.2616,56552.0
2018-03-29 10:20:00,75.58,75.69,75.56,75.6,46776.0,57.2692,57.3525,57.254,57.2843,46776.0
2018-03-29 10:25:00,75.61,75.67,75.55,75.6,50385.0,57.2919,57.3374,57.2464,57.2843,50385.0
2018-03-29 10:30:00,75.59,75.6,75.4,75.41,46112.0,57.2767,57.2843,57.1328,57.1403,46112.0
2018-03-29 10:35:00,75.41,75.45,75.34,75.42,35854.0,57.1403,57.1707,57.0873,57.1479,35854.0
2018-03-29 10:40:00,75.43,75.47,75.36,75.4,52200.0,57.1555,57.1858,57.1025,57.1328,52200.0
2018-03-29 10:45:00,75.41,75.44,75.23,75.31,49640.0,57.1403,57.1631,57.004,57.0646,49640.0
2018-03-29 10:50:00,75.31,75.39,75.28,75.28,72592.0,57.0646,57.1252,57.0418,57.0418,72592.0
2018-03-29 10:55:00,75.28,75.34,75.24,75.3,49230.0,57.0418,57.0873,57.0115,57.057,49230.0
2018-03-29 11:00:00,75.3,75.48,75.29,75.45,82758.0,57.057,57.1934,57.0494,57.1707,82758.0
2018-03-29 11:05:00,75.45,75.55,75.41,75.51,53323.0,57.1707,57.2464,57.1403,57.2161,53323.0
2018-03-29 11:10:00,75.52,75.67,75.52,75.59,42877.0,57.2237,57.3374,57.2237,57.2767,42877.0
2018-03-29 11:15:00,75.61,75.61,75.43,75.44,54069.0,57.2919,57.2919,57.1555,57.1631,54069.0
2018-03-29 11:20:00,75.44,75.5,75.43,75.46,38701.0,57.1631,57.2085,57.1555,57.1782,38701.0
2018-03-29 11:25:00,75.47,75.53,75.44,75.51,33852.0,57.1858,57.2313,57.1631,57.2161,33852.0
2018-03-29 11:30:00,75.51,75.57,75.45,75.51,71752.0,57.2161,57.2616,57.1707,57.2161,71752.0
2018-03-29 11:35:00,75.52,75.59,75.5,75.51,33116.0,57.2237,57.2767,57.2085,57.2161,33116.0
2018-03-29 11:40:00,75.52,75.55,75.45,75.54,48280.0,57.2237,57.2464,57.1707,57.2388,48280.0
2018-03-29 11:45:00,75.54,75.61,75.54,75.61,32361.0,57.2388,57.2919,57.2388,57.2919,32361.0
2018-03-29 11:50:00,75.62,75.72,75.62,75.71,40699.0,57.2995,57.3752,57.2995,57.3677,40699.0
2018-03-29 11:55:00,75.71,75.77,75.68,75.76,34400.0,57.3677,57.4131,57.3449,57.4055,34400.0
2018-03-29 12:00:00,75.78,75.78,75.59,75.59,49885.0,57.4207,57.4207,57.2767,57.2767,49885.0
2018-03-29 12:05:00,75.59,75.68,75.59,75.61,58672.0,57.2767,57.3449,57.2767,57.2919,58672.0
2018-03-29 12:10:00,75.61,75.68,75.59,75.62,39061.0,57.2919,57.3449,57.2767,57.2995,39061.0
2018-03-29 12:15:00,75.62,75.72,75.62,75.64,42110.0,57.2995,57.3752,57.2995,57.3146,42110.0
2018-03-29 12:20:00,75.65,75.71,75.62,75.68,189025.0,57.3222,57.3677,57.2995,57.3449,189025.0
2018-03-29 12:25:00,75.68,75.71,75.64,75.71,30238.0,57.3449,57.3677,57.3146,57.3677,30238.0
2018-03-29 12:30:00,75.7,75.72,75.63,75.65,131384.0,57.3601,57.3752,57.307,57.3222,131384.0
2018-03-29 12:35:00,75.66,75.73,75.61,75.73,71203.0,57.3298,57.3828,57.2919,57.3828,71203.0
2018-03-29 12:40:00,75.73,75.77,75.7,75.77,19525.0,57.3828,57.4131,57.3601,57.4131,19525.0
2018-03-29 12:45:00,75.77,75.8,75.74,75.76,47288.0,57.4131,57.4359,57.3904,57.4055,47288.0
2018-03-29 12:50:00,75.77,75.77,75.7,75.75,46074.0,57.4131,57.4131,57.3601,57.398,46074.0
2018-03-29 12:55:00,75.75,75.8,75.73,75.77,30979.0,57.398,57.4359,57.3828,57.4131,30979.0
2018-03-29 13:00:00,75.76,75.81,75.75,75.8,27221.0,57.4055,57.4434,57.398,57.4359,27221.0
2018-03-29 13:05:00,75.8,75.8,75.71,75.73,28415.0,57.4359,57.4359,57.3677,57.3828,28415.0
2018-03-29 13:10:00,75.72,75.74,75.7,75.72,19834.0,57.3752,57.3904,57.3601,57.3752,19834.0
2018-03-29 13:15:00,75.71,75.79,75.69,75.79,43349.0,57.3677,57.4283,57.3525,57.4283,43349.0
2018-03-29 13:20:00,75.78,75.81,75.76,75.8,21462.0,57.4207,57.4434,57.4055,57.4359,21462.0
2018-03-29 13:25:00,75.8,75.81,75.73,75.74,30734.0,57.4359,57.4434,57.3828,57.3904,30734.0
2018-03-29 13:30:00,75.73,75.74,75.6,75.64,25905.0,57.3828,57.3904,57.2843,57.3146,25905.0
2018-03-29 13:35:00,75.65,75.73,75.61,75.63,35285.0,57.3222,57.3828,57.2919,57.307,35285.0
2018-03-29 13:40:00,75.64,75.64,75.6,75.61,23659.0,57.3146,57.3146,57.2843,57.2919,23659.0
2018-03-29 13:45:00,75.61,75.62,75.56,75.57,21875.0,57.2919,57.2995,57.254,57.2616,21875.0
2018-03-29 13:50:00,75.56,75.65,75.55,75.63,29527.0,57.254,57.3222,57.2464,57.307,29527.0
2018-03-29 13:55:00,75.62,75.63,75.5,75.5,32271.0,57.2995,57.307,57.2085,57.2085,32271.0
2018-03-29 14:00:00,75.5,75.6,75.5,75.54,28754.0,57.2085,57.2843,57.2085,57.2388,28754.0
2018-03-29 14:05:00,75.55,75.66,75.55,75.64,64762.0,57.2464,57.3298,57.2464,57.3146,64762.0
2018-03-29 14:10:00,75.65,75.77,75.64,75.72,46487.0,57.3222,57.4131,57.3146,57.3752,46487.0
2018-03-29 14:15:00,75.72,75.74,75.67,75.7,43464.0,57.3752,57.3904,57.3374,57.3601,43464.0
2018-03-29 14:20:00,75.71,75.73,75.61,75.63,46628.0,57.3677,57.3828,57.2919,57.307,46628.0
2018-03-29 14:25:00,75.62,75.66,75.59,75.62,40826.0,57.2995,57.3298,57.2767,57.2995,40826.0
2018-03-29 14:30:00,75.62,75.67,75.58,75.59,37056.0,57.2995,57.3374,57.2692,57.2767,37056.0
2018-03-29 14:35:00,75.59,75.61,75.54,75.55,42810.0,57.2767,57.2919,57.2388,57.2464,42810.0
2018-03-29 14:40:00,75.55,75.65,75.55,75.62,52888.0,57.2464,57.3222,57.2464,57.2995,52888.0
2018-03-29 14:45:00,75.63,75.65,75.54,75.58,36011.0,57.307,57.3222,57.2388,57.2692,36011.0
2018-03-29 14:50:00,75.58,75.58,75.43,75.44,67736.0,57.2692,57.2692,57.1555,57.1631,67736.0
2018-03-29 14:55:00,75.44,75.49,75.42,75.43,55474.0,57.1631,57.201,57.1479,57.1555,55474.0
2018-03-29 15:00:00,75.43,75.53,75.4,75.49,103276.0,57.1555,57.2313,57.1328,57.201,103276.0
2018-03-29 15:05:00,75.49,75.52,75.43,75.47,42677.0,57.201,57.2237,57.1555,57.1858,42677.0
2018-03-29 15:10:00,75.46,75.48,75.35,75.37,61917.0,57.1782,57.1934,57.0949,57.11,61917.0
2018-03-29 15:15:00,75.36,75.37,75.24,75.25,68686.0,57.1025,57.11,57.0115,57.0191,68686.0
2018-03-29 15:20:00,75.25,75.38,75.2,75.35,121207.0,57.0191,57.1176,56.9812,57.0949,121207.0
2018-03-29 15:25:00,75.35,75.43,75.31,75.38,64125.0,57.0949,57.1555,57.0646,57.1176,64125.0
2018-03-29 15:30:00,75.39,75.39,75.22,75.22,85328.0,57.1252,57.1252,56.9964,56.9964,85328.0
2018-03-29 15:35:00,75.23,75.34,75.16,75.33,83703.0,57.004,57.0873,56.9509,57.0797,83703.0
2018-03-29 15:40:00,75.33,75.37,75.26,75.32,124851.0,57.0797,57.11,57.0267,57.0721,124851.0
2018-03-29 15:45:00,75.32,75.65,75.32,75.65,225111.0,57.0721,57.3222,57.0721,57.3222,225111.0
2018-03-29 15:50:00,75.65,75.66,75.55,75.58,98128.0,57.3222,57.3298,57.2464,57.2692,98128.0
2018-03-29 15:55:00,75.58,75.58,75.47,75.48,441180.0,57.2692,57.2692,57.1858,57.1934,441180.0
2018-04-02 09:30:00,75.34,75.62,75.24,75.53,219677.0,57.0873,57.2995,57.0115,57.2313,219677.0
2018-04-02 09:35:00,75.59,75.63,75.36,75.47,53638.0,57.2767,57.307,57.1025,57.1858,53638.0
2018-04-02 09:40:00,75.46,75.61,75.38,75.61,76371.0,57.1782,57.2919,57.1176,57.2919,76371.0
2018-04-02 09:45:00,75.62,75.67,75.46,75.46,65022.0,57.2995,57.3374,57.1782,57.1782,65022.0
2018-04-02 09:50:00,75.43,75.48,75.22,75.26,51001.0,57.1555,57.1934,56.9964,57.0267,51001.0
2018-04-02 09:55:00,75.22,75.27,75.07,75.12,44522.0,56.9964,57.0343,56.8827,56.9206,44522.0
2018-04-02 10:00:00,75.13,75.26,75.06,75.13,43083.0,56.9282,57.0267,56.8751,56.9282,43083.0
2018-04-02 10:05:00,75.12,75.12,74.95,74.96,47539.0,56.9206,56.9206,56.7918,56.7994,47539.0
2018-04-02 10:10:00,74.95,75.05,74.89,74.94,91996.0,56.7918,56.8676,56.7463,56.7842,91996.0
2018-04-02 10:15:00,74.93,75.04,74.89,75.02,54765.0,56.7766,56.86,56.7463,56.8448,54765.0
2018-04-02 10:20:00,75.01,75.07,74.97,75.07,120119.0,56.8372,56.8827,56.8069,56.8827,120119.0
2018-04-02 10:25:00,75.07,75.2,75.07,75.14,105738.0,56.8827,56.9812,56.8827,56.9358,105738.0
2018-04-02 10:30:00,75.14,75.15,74.92,74.93,54693.0,56.9358,56.9433,56.7691,56.7766,54693.0
2018-04-02 10:35:00,74.96,75.02,74.86,74.88,81608.0,56.7994,56.8448,56.7236,56.7387,81608.0
2018-04-02 10:40:00,74.89,74.91,74.77,74.82,76696.0,56.7463,56.7615,56.6554,56.6933,76696.0
2018-04-02 10:45:00,74.82,74.89,74.75,74.76,169771.0,56.6933,56.7463,56.6402,56.6478,169771.0
2018-04-02 10:50:00,74.76,74.8,74.71,74.77,136093.0,56.6478,56.6781,56.6099,56.6554,136093.0
2018-04-02 10:55:00,74.78,74.85,74.72,74.81,135129.0,56.663,56.716,56.6175,56.6857,135129.0
2018-04-02 11:00:00,74.81,74.82,74.59,74.6,92320.0,56.6857,56.6933,56.519,56.5266,92320.0
2018-04-02 11:05:00,74.59,74.75,74.58,74.71,169030.0,56.519,56.6402,56.5114,56.6099,169030.0
2018-04-02 11:10:00,74.71,74.76,74.58,74.58,131703.0,56.6099,56.6478,56.5114,56.5114,131703.0
2018-04-02 11:15:00,74.59,74.7,74.52,74.53,58416.0,56.519,56.6024,56.466,56.4735,58416.0
2018-04-02 11:20:00,74.53,74.58,74.45,74.51,44810.0,56.4735,56.5114,56.4129,56.4584,44810.0
2018-04-02 11:25:00,74.52,74.63,74.48,74.62,35950.0,56.466,56.5493,56.4357,56.5417,35950.0
2018-04-02 11:30:00,74.62,74.77,74.59,74.77,51924.0,56.5417,56.6554,56.519,56.6554,51924.0
2018-04-02 11:35:00,74.77,74.8,74.58,74.59,71443.0,56.6554,56.6781,56.5114,56.519,71443.0
2018-04-02 11:40:00,74.6,74.61,74.42,74.45,102339.0,56.5266,56.5342,56.3902,56.4129,102339.0
2018-04-02 11:45:00,74.44,74.64,74.38,74.61,102268.0,56.4053,56.5569,56.3599,56.5342,102268.0
2018-04-02 11:50:00,74.61,74.63,74.45,74.58,61304.0,56.5342,56.5493,56.4129,56.5114,61304.0
2018-04-02 11:55:00,74.58,74.68,74.52,74.52,69530.0,56.5114,56.5872,56.466,56.466,69530.0
2018-04-02 12:00:00,74.52,74.58,74.46,74.5,44710.0,56.466,56.5114,56.4205,56.4508,44710.0
2018-04-02 12:05:00,74.5,74.5,74.31,74.32,74258.0,56.4508,56.4508,56.3068,56.3144,74258.0
2018-04-02 12:10:00,74.32,74.44,74.27,74.37,39762.0,56.3144,56.4053,56.2765,56.3523,39762.0
2018-04-02 12:15:00,74.36,74.39,74.25,74.32,54190.0,56.3447,56.3675,56.2614,56.3144,54190.0
2018-04-02 12:20:00,74.31,74.34,74.2,74.22,40838.0,56.3068,56.3296,56.2235,56.2386,40838.0
2018-04-02 12:25:00,74.22,74.37,74.18,74.35,44349.0,56.2386,56.3523,56.2083,56.3371,44349.0
2018-04-02 12:30:00,74.34,74.48,74.34,74.39,44875.0,56.3296,56.4357,56.3296,56.3675,44875.0
2018-04-02 12:35:00,74.42,74.51,74.39,74.48,42634.0,56.3902,56.4584,56.3675,56.4357,42634.0
2018-04-02 12:40:00,74.47,74.57,74.35,74.53,53385.0,56.4281,56.5038,56.3371,56.4735,53385.0
2018-04-02 12:45:00,74.53,74.68,74.5,74.65,41783.0,56.4735,56.5872,56.4508,56.5645,41783.0
2018-04-02 12:50:00,74.66,74.72,74.64,74.67,34810.0,56.572,56.6175,56.5569,56.5796,34810.0
2018-04-02 12:55:00,74.67,74.76,74.63,74.75,49238.0,56.5796,56.6478,56.5493,56.6402,49238.0
2018-04-02 13:00:00,74.75,74.79,74.68,74.77,49450.0,56.6402,56.6705,56.5872,56.6554,49450.0
2018-04-02 13:05:00,74.78,74.83,74.76,74.81,31605.0,56.663,56.7009,56.6478,56.6857,31605.0
2018-04-02 13:10:00,74.81,74.88,74.79,74.84,20239.0,56.6857,56.7387,56.6705,56.7084,20239.0
2018-04-02 13:15:00,74.84,74.87,74.77,74.84,51289.0,56.7084,56.7312,56.6554,56.7084,51289.0
2018-04-02 13:20:00,74.85,74.91,74.79,74.79,27995.0,56.716,56.7615,56.6705,56.6705,27995.0
2018-04-02 13:25:00,74.8,74.84,74.64,74.65,77091.0,56.6781,56.7084,56.5569,56.5645,77091.0
2018-04-02 13:30:00,74.66,74.68,74.56,74.64,70087.0,56.572,56.5872,56.4963,56.5569,70087.0
2018-04-02 13:35:00,74.64,74.68,74.57,74.59,53503.0,56.5569,56.5872,56.5038,56.519,53503.0
2018-04-02 13:40:00,74.59,74.6,74.42,74.42,54063.0,56.519,56.5266,56.3902,56.3902,54063.0
2018-04-02 13:45:00,74.42,74.48,74.38,74.42,42624.0,56.3902,56.4357,56.3599,56.3902,42624.0
2018-04-02 13:50:00,74.42,74.48,74.36,74.45,33691.0,56.3902,56.4357,56.3447,56.4129,33691.0
2018-04-02 13:55:00,74.46,74.48,74.33,74.34,71783.0,56.4205,56.4357,56.322,56.3296,71783.0
2018-04-02 14:00:00,74.33,74.37,74.26,74.29,71503.0,56.322,56.3523,56.269,56.2917,71503.0
2018-04-02 14:05:00,74.29,74.32,74.21,74.3,107807.0,56.2917,56.3144,56.2311,56.2993,107807.0
2018-04-02 14:10:00,74.3,74.31,74.19,74.29,57146.0,56.2993,56.3068,56.2159,56.2917,57146.0
2018-04-02 14:15:00,74.29,74.51,74.29,74.5,37797.0,56.2917,56.4584,56.2917,56.4508,37797.0
2018-04-02 14:20:00,74.5,74.57,74.41,74.41,49055.0,56.4508,56.5038,56.3826,56.3826,49055.0
2018-04-02 14:25:00,74.43,74.44,74.22,74.31,85286.0,56.3978,56.4053,56.2386,56.3068,85286.0
2018-04-02 14:30:00,74.3,74.34,74.24,74.28,104740.0,56.2993,56.3296,56.2538,56.2841,104740.0
2018-04-02 14:35:00,74.28,74.34,74.22,74.25,53563.0,56.2841,56.3296,56.2386,56.2614,53563.0
2018-04-02 14:40:00,74.27,74.27,74.12,74.19,85600.0,56.2765,56.2765,56.1629,56.2159,85600.0
2018-04-02 14:45:00,74.19,74.31,74.14,74.31,53098.0,56.2159,56.3068,56.178,56.3068,53098.0
2018-04-02 14:50:00,74.32,74.42,74.28,74.35,72214.0,56.3144,56.3902,56.2841,56.3371,72214.0
2018-04-02 14:55:00,74.34,74.34,74.15,74.18,59746.0,56.3296,56.3296,56.1856,56.2083,59746.0
2018-04-02 15:00:00,74.17,74.25,74.1,74.12,72010.0,56.2008,56.2614,56.1477,56.1629,72010.0
2018-04-02 15:05:00,74.12,74.16,73.97,74.05,90854.0,56.1629,56.1932,56.0492,56.1098,90854.0
2018-04-02 15:10:00,74.05,74.1,73.97,74.08,112304.0,56.1098,56.1477,56.0492,56.1326,112304.0
2018-04-02 15:15:00,74.08,74.13,73.99,74.11,115665.0,56.1326,56.1704,56.0644,56.1553,115665.0
2018-04-02 15:20:00,74.11,74.14,74.05,74.06,68849.0,56.1553,56.178,56.1098,56.1174,68849.0
2018-04-02 15:25:00,74.05,74.05,73.95,73.98,88854.0,56.1098,56.1098,56.0341,56.0568,88854.0
2018-04-02 15:30:00,73.99,74.11,73.99,74.07,80912.0,56.0644,56.1553,56.0644,56.125,80912.0
2018-04-02 15:35:00,74.07,74.19,74.07,74.15,78668.0,56.125,56.2159,56.125,56.1856,78668.0
2018-04-02 15:40:00,74.14,74.25,74.09,74.23,75505.0,56.178,56.2614,56.1401,56.2462,75505.0
2018-04-02 15:45:00,74.23,74.4,74.23,74.39,120128.0,56.2462,56.375,56.2462,56.3675,120128.0
2018-04-02 15:50:00,74.39,74.57,74.39,74.56,94172.0,56.3675,56.5038,56.3675,56.4963,94172.0
2018-04-02 15:55:00,74.55,74.57,74.4,74.43,345888.0,56.4887,56.5038,56.375,56.3978,345888.0
2018-04-03 09:30:00,74.57,74.63,74.2,74.23,215075.0,56.5038,56.5493,56.2235,56.2462,215075.0
2018-04-03 09:35:00,74.24,74.43,74.21,74.24,121443.0,56.2538,56.3978,56.2311,56.2538,121443.0
2018-04-03 09:40:00,74.22,74.28,74.07,74.15,118093.0,56.2386,56.2841,56.125,56.1856,118093.0
2018-04-03 09:45:00,74.15,74.41,74.08,74.41,159571.0,56.1856,56.3826,56.1326,56.3826,159571.0
2018-04-03 09:50:00,74.42,74.53,74.39,74.49,70953.0,56.3902,56.4735,56.3675,56.4432,70953.0
2018-04-03 09:55:00,74.48,74.52,74.4,74.46,303050.0,56.4357,56.466,56.375,56.4205,303050.0
2018-04-03 10:00:00,74.47,74.55,74.37,74.54,89705.0,56.4281,56.4887,56.3523,56.4811,89705.0
2018-04-03 10:05:00,74.54,74.63,74.51,74.57,80652.0,56.4811,56.5493,56.4584,56.5038,80652.0
2018-04-03 10:10:00,74.57,74.73,74.53,74.66,145060.0,56.5038,56.6251,56.4735,56.572,145060.0
2018-04-03 10:15:00,74.66,74.73,74.51,74.51,57457.0,56.572,56.6251,56.4584,56.4584,57457.0
2018-04-03 10:20:00,74.5,74.6,74.46,74.51,106765.0,56.4508,56.5266,56.4205,56.4584,106765.0
2018-04-03 10:25:00,74.52,74.53,74.38,74.42,106962.0,56.466,56.4735,56.3599,56.3902,106962.0
2018-04-03 10:30:00,74.42,74.57,74.41,74.55,120360.0,56.3902,56.5038,56.3826,56.4887,120360.0
2018-04-03 10:35:00,74.55,74.65,74.5,74.62,64483.0,56.4887,56.5645,56.4508,56.5417,64483.0
2018-04-03 10:40:00,74.63,74.73,74.57,74.72,58916.0,56.5493,56.6251,56.5038,56.6175,58916.0
2018-04-03 10:45:00,74.73,74.83,74.68,74.79,84190.0,56.6251,56.7009,56.5872,56.6705,84190.0
2018-04-03 10:50:00,74.79,74.84,74.74,74.82,58638.0,56.6705,56.7084,56.6327,56.6933,58638.0
2018-04-03 10:55:00,74.84,74.88,74.7,74.88,69729.0,56.7084,56.7387,56.6024,56.7387,69729.0
2018-04-03 11:00:00,74.87,74.94,74.79,74.93,72920.0,56.7312,56.7842,56.6705,56.7766,72920.0
2018-04-03 11:05:00,74.92,74.96,74.85,74.96,77007.0,56.7691,56.7994,56.716,56.7994,77007.0
2018-04-03 11:10:00,74.97,74.98,74.82,74.85,46933.0,56.8069,56.8145,56.6933,56.716,46933.0
2018-04-03 11:15:00,74.86,74.94,74.85,74.89,42691.0,56.7236,56.7842,56.716,56.7463,42691.0
2018-04-03 11:20:00,74.89,75.01,74.89,74.94,52750.0,56.7463,56.8372,56.7463,56.7842,52750.0
2018-04-03 11:25:00,74.95,75.04,74.88,74.88,49425.0,56.7918,56.86,56.7387,56.7387,49425.0
2018-04-03 11:30:00,74.88,74.98,74.87,74.89,54102.0,56.7387,56.8145,56.7312,56.7463,54102.0
2018-04-03 11:35:00,74.89,75.01,74.89,74.97,63611.0,56.7463,56.8372,56.7463,56.8069,63611.0
2018-04-03 11:40:00,74.98,74.98,74.87,74.9,139202.0,56.8145,56.8145,56.7312,56.7539,139202.0
2018-04-03 11:45:00,74.89,74.97,74.84,74.97,57394.0,56.7463,56.8069,56.7084,56.8069,57394.0
2018-04-03 11:50:00,74.97,75.05,74.96,74.99,72062.0,56.8069,56.8676,56.7994,56.8221,72062.0
2018-04-03 11:55:00,74.99,75.07,74.94,75.07,55839.0,56.8221,56.8827,56.7842,56.8827,55839.0
2018-04-03 12:00:00,75.07,75.13,75.07,75.11,43604.0,56.8827,56.9282,56.8827,56.913,43604.0
2018-04-03 12:05:00,75.12,75.17,75.09,75.15,94679.0,56.9206,56.9585,56.8979,56.9433,94679.0
2018-04-03 12:10:00,75.15,75.2,75.1,75.12,70446.0,56.9433,56.9812,56.9054,56.9206,70446.0
2018-04-03 12:15:00,75.13,75.15,75.09,75.11,45795.0,56.9282,56.9433,56.8979,56.913,45795.0
2018-04-03 12:20:00,75.12,75.16,75.08,75.11,49713.0,56.9206,56.9509,56.8903,56.913,49713.0
2018-04-03 12:25:00,75.11,75.18,75.08,75.08,77615.0,56.913,56.9661,56.8903,56.8903,77615.0
2018-04-03 12:30:00,75.08,75.08,75.0,75.0,44880.0,56.8903,56.8903,56.8297,56.8297,44880.0
2018-04-03 12:35:00,75.0,75.01,74.9,74.91,46214.0,56.8297,56.8372,56.7539,56.7615,46214.0
2018-04-03 12:40:00,74.9,75.04,74.9,75.02,44814.0,56.7539,56.86,56.7539,56.8448,44814.0
2018-04-03 12:45:00,75.02,75.03,74.86,74.87,42387.0,56.8448,56.8524,56.7236,56.7312,42387.0
2018-04-03 12:50:00,74.87,74.89,74.8,74.8,59955.0,56.7312,56.7463,56.6781,56.6781,59955.0
2018-04-03 12:55:00,74.8,74.81,74.7,74.7,54722.0,56.6781,56.6857,56.6024,56.6024,54722.0
2018-04-03 13:00:00,74.7,74.78,74.69,74.77,45657.0,56.6024,56.663,56.5948,56.6554,45657.0
2018-04-03 13:05:00,74.77,74.79,74.68,74.68,67441.0,56.6554,56.6705,56.5872,56.5872,67441.0
2018-04-03 13:10:00,74.68,74.73,74.65,74.69,48540.0,56.5872,56.6251,56.5645,56.5948,48540.0
2018-04-03 13:15:00,74.69,74.72,74.64,74.69,55421.0,56.5948,56.6175,56.5569,56.5948,55421.0
2018-04-03 13:20:00,74.69,74.8,74.69,74.79,46842.0,56.5948,56.6781,56.5948,56.6705,46842.0
2018-04-03 13:25:00,74.79,74.92,74.78,74.83,61442.0,56.6705,56.7691,56.663,56.7009,61442.0
2018-04-03 13:30:00,74.83,74.87,74.79,74.8,59696.0,56.7009,56.7312,56.6705,56.6781,59696.0
2018-04-03 13:35:00,74.79,74.81,74.74,74.74,98783.0,56.6705,56.6857,56.6327,56.6327,98783.0
2018-04-03 13:40:00,74.73,74.8,74.71,74.8,55129.0,56.6251,56.6781,56.6099,56.6781,55129.0
2018-04-03 13:45:00,74.81,74.82,74.7,74.72,72614.0,56.6857,56.6933,56.6024,56.6175,72614.0
2018-04-03 13:50:00,74.72,74.83,74.72,74.82,41386.0,56.6175,56.7009,56.6175,56.6933,41386.0
2018-04-03 13:55:00,74.83,74.93,74.82,74.91,83013.0,56.7009,56.7766,56.6933,56.7615,83013.0
2018-04-03 14:00:00,74.91,74.93,74.87,74.9,62821.0,56.7615,56.7766,56.7312,56.7539,62821.0
2018-04-03 14:05:00,74.91,74.91,74.81,74.82,66659.0,56.7615,56.7615,56.6857,56.6933,66659.0
2018-04-03 14:10:00,74.83,74.84,74.78,74.81,58884.0,56.7009,56.7084,56.663,56.6857,58884.0
2018-04-03 14:15:00,74.81,74.87,74.8,74.86,38177.0,56.6857,56.7312,56.6781,56.7236,38177.0
2018-04-03 14:20:00,74.86,75.01,74.84,74.99,76561.0,56.7236,56.8372,56.7084,56.8221,76561.0
2018-04-03 14:25:00,75.0,75.05,74.98,75.02,70326.0,56.8297,56.8676,56.8145,56.8448,70326.0
2018-04-03 14:30:00,75.02,75.03,74.86,74.87,97709.0,56.8448,56.8524,56.7236,56.7312,97709.0
2018-04-03 14:35:00,74.86,74.92,74.85,74.92,51775.0,56.7236,56.7691,56.716,56.7691,51775.0
2018-04-03 14:40:00,74.91,74.93,74.87,74.88,68414.0,56.7615,56.7766,56.7312,56.7387,68414.0
2018-04-03 14:45:00,74.88,75.03,74.82,75.02,210141.0,56.7387,56.8524,56.6933,56.8448,210141.0
2018-04-03 14:50:00,75.01,75.03,74.91,74.98,54702.0,56.8372,56.8524,56.7615,56.8145,54702.0
2018-04-03 14:55:00,74.98,75.11,74.98,75.01,72521.0,56.8145,56.913,56.8145,56.8372,72521.0
2018-04-03 15:00:00,75.01,75.25,74.99,75.23,75493.0,56.8372,57.0191,56.8221,57.004,75493.0
2018-04-03 15:05:00,75.23,75.39,75.23,75.34,126437.0,57.004,57.1252,57.004,57.0873,126437.0
2018-04-03 15:10:00,75.33,75.38,75.19,75.21,121005.0,57.0797,57.1176,56.9736,56.9888,121005.0
2018-04-03 15:15:00,75.21,75.26,75.17,75.22,82408.0,56.9888,57.0267,56.9585,56.9964,82408.0
2018-04-03 15:20:00,75.23,75.33,75.16,75.33,77119.0,57.004,57.0797,56.9509,57.0797,77119.0
2018-04-03 15:25:00,75.33,75.42,75.31,75.4,76763.0,57.0797,57.1479,57.0646,57.1328,76763.0
2018-04-03 15:30:00,75.42,75.42,75.19,75.2,98557.0,57.1479,57.1479,56.9736,56.9812,98557.0
2018-04-03 15:35:00,75.21,75.22,75.07,75.09,83462.0,56.9888,56.9964,56.8827,56.8979,83462.0
2018-04-03 15:40:00,75.1,75.14,75.04,75.07,102780.0,56.9054,56.9358,56.86,56.8827,102780.0
2018-04-03 15:45:00,75.05,75.12,75.0,75.02,136151.0,56.8676,56.9206,56.8297,56.8448,136151.0
2018-04-03 15:50:00,75.02,75.07,74.91,74.92,135174.0,56.8448,56.8827,56.7615,56.7691,135174.0
2018-04-03 15:55:00,74.91,75.13,74.9,75.09,553609.0,56.7615,56.9282,56.7539,56.8979,553609.0
2018-04-04 09:30:00,74.66,74.85,74.49,74.83,146616.0,56.572,56.716,56.4432,56.7009,146616.0
2018-04-04 09:35:00,74.82,74.89,74.76,74.89,116880.0,56.6933,56.7463,56.6478,56.7463,116880.0
2018-04-04 09:40:00,74.89,74.94,74.78,74.94,372987.0,56.7463,56.7842,56.663,56.7842,372987.0
2018-04-04 09:45:00,74.93,75.06,74.91,75.06,80638.0,56.7766,56.8751,56.7615,56.8751,80638.0
2018-04-04 09:50:00,75.05,75.21,75.01,75.21,161471.0,56.8676,56.9888,56.8372,56.9888,161471.0
2018-04-04 09:55:00,75.22,75.34,75.22,75.32,54864.0,56.9964,57.0873,56.9964,57.0721,54864.0
2018-04-04 10:00:00,75.31,75.32,75.13,75.23,91804.0,57.0646,57.0721,56.9282,57.004,91804.0
2018-04-04 10:05:00,75.24,75.42,75.23,75.36,54085.0,57.0115,57.1479,57.004,57.1025,54085.0
2018-04-04 10:10:00,75.37,75.5,75.34,75.41,86992.0,57.11,57.2085,57.0873,57.1403,86992.0
2018-04-04 10:15:00,75.4,75.43,75.31,75.43,115272.0,57.1328,57.1555,57.0646,57.1555,115272.0
2018-04-04 10:20:00,75.43,75.47,75.38,75.46,52181.0,57.1555,57.1858,57.1176,57.1782,52181.0
2018-04-04 10:25:00,75.45,75.55,75.44,75.54,58360.0,57.1707,57.2464,57.1631,57.2388,58360.0
2018-04-04 10:30:00,75.58,75.6,75.5,75.56,22467.0,57.2692,57.2843,57.2085,57.254,22467.0
2018-04-04 10:35:00,75.56,75.69,75.5,75.69,42010.0,57.254,57.3525,57.2085,57.3525,42010.0
2018-04-04 10:40:00,75.7,75.74,75.64,75.64,58206.0,57.3601,57.3904,57.3146,57.3146,58206.0
2018-04-04 10:45:00,75.65,75.68,75.44,75.47,93583.0,57.3222,57.3449,57.1631,57.1858,93583.0
2018-04-04 10:50:00,75.47,75.57,75.43,75.53,90915.0,57.1858,57.2616,57.1555,57.2313,90915.0
2018-04-04 10:55:00,75.53,75.54,75.43,75.44,68085.0,57.2313,57.2388,57.1555,57.1631,68085.0
2018-04-04 11:00:00,75.42,75.45,75.3,75.34,96682.0,57.1479,57.1707,57.057,57.0873,96682.0
2018-04-04 11:05:00,75.34,75.4,75.32,75.37,251770.0,57.0873,57.1328,57.0721,57.11,251770.0
2018-04-04 11:10:00,75.37,75.41,75.26,75.27,66451.0,57.11,57.1403,57.0267,57.0343,66451.0
2018-04-04 11:15:00,75.26,75.28,75.06,75.06,33279.0,57.0267,57.0418,56.8751,56.8751,33279.0
2018-04-04 11:20:00,75.06,75.14,75.0,75.12,32596.0,56.8751,56.9358,56.8297,56.9206,32596.0
2018-04-04 11:25:00,75.13,75.19,75.04,75.07,27739.0,56.9282,56.9736,56.86,56.8827,27739.0
2018-04-04 11:30:00,75.08,75.1,75.03,75.06,37237.0,56.8903,56.9054,56.8524,56.8751,37237.0
2018-04-04 11:35:00,75.06,75.06,74.94,74.95,26137.0,56.8751,56.8751,56.7842,56.7918,26137.0
2018-04-04 11:40:00,74.95,75.0,74.92,74.99,56242.0,56.7918,56.8297,56.7691,56.8221,56242.0
2018-04-04 11:45:00,74.99,75.13,74.97,75.13,34017.0,56.8221,56.9282,56.8069,56.9282,34017.0
2018-04-04 11:50:00,75.13,75.16,75.06,75.06,26768.0,56.9282,56.9509,56.8751,56.8751,26768.0
2018-04-04 11:55:00,75.06,75.11,75.03,75.07,27155.0,56.8751,56.913,56.8524,56.8827,27155.0
2018-04-04 12:00:00,75.08,75.16,75.08,75.14,16170.0,56.8903,56.9509,56.8903,56.9358,16170.0
2018-04-04 12:05:00,75.13,75.15,75.09,75.13,29749.0,56.9282,56.9433,56.8979,56.9282,29749.0
2018-04-04 12:10:00,75.14,75.2,75.1,75.14,51757.0,56.9358,56.9812,56.9054,56.9358,51757.0
2018-04-04 12:15:00,75.13,75.15,75.08,75.13,18673.0,56.9282,56.9433,56.8903,56.9282,18673.0
2018-04-04 12:20:00,75.13,75.26,75.11,75.22,46793.0,56.9282,57.0267,56.913,56.9964,46793.0
2018-04-04 12:25:00,75.2,75.24,75.16,75.19,18782.0,56.9812,57.0115,56.9509,56.9736,18782.0
2018-04-04 12:30:00,75.18,75.31,75.18,75.3,18868.0,56.9661,57.0646,56.9661,57.057,18868.0
2018-04-04 12:35:00,75.3,75.34,75.23,75.25,38058.0,57.057,57.0873,57.004,57.0191,38058.0
2018-04-04 12:40:00,75.26,75.27,75.21,75.23,29233.0,57.0267,57.0343,56.9888,57.004,29233.0
2018-04-04 12:45:00,75.23,75.26,75.2,75.24,27867.0,57.004,57.0267,56.9812,57.0115,27867.0
2018-04-04 12:50:00,75.25,75.31,75.22,75.31,29799.0,57.0191,57.0646,56.9964,57.0646,29799.0
2018-04-04 12:55:00,75.31,75.39,75.29,75.35,27446.0,57.0646,57.1252,57.0494,57.0949,27446.0
2018-04-04 13:00:00,75.35,75.36,75.3,75.3,25080.0,57.0949,57.1025,57.057,57.057,25080.0
2018-04-04 13:05:00,75.29,75.31,75.16,75.2,44537.0,57.0494,57.0646,56.9509,56.9812,44537.0
2018-04-04 13:10:00,75.2,75.23,75.17,75.21,27895.0,56.9812,57.004,56.9585,56.9888,27895.0
2018-04-04 13:15:00,75.2,75.3,75.2,75.23,45114.0,56.9812,57.057,56.9812,57.004,45114.0
2018-04-04 13:20:00,75.21,75.31,75.2,75.22,49876.0,56.9888,57.0646,56.9812,56.9964,49876.0
2018-04-04 13:25:00,75.22,75.24,75.15,75.21,29464.0,56.9964,57.0115,56.9433,56.9888,29464.0
2018-04-04 13:30:00,75.2,75.2,75.14,75.16,20963.0,56.9812,56.9812,56.9358,56.9509,20963.0
2018-04-04 13:35:00,75.16,75.33,75.15,75.33,23665.0,56.9509,57.0797,56.9433,57.0797,23665.0
2018-04-04 13:40:00,75.33,75.38,75.31,75.33,26280.0,57.0797,57.1176,57.0646,57.0797,26280.0
2018-04-04 13:45:00,75.33,75.35,75.28,75.31,51916.0,57.0797,57.0949,57.0418,57.0646,51916.0
2018-04-04 13:50:00,75.31,75.33,75.26,75.33,22184.0,57.0646,57.0797,57.0267,57.0797,22184.0
2018-04-04 13:55:00,75.34,75.37,75.3,75.34,32133.0,57.0873,57.11,57.057,57.0873,32133.0
2018-04-04 14:00:00,75.36,75.48,75.36,75.48,36979.0,57.1025,57.1934,57.1025,57.1934,36979.0
2018-04-04 14:05:00,75.48,75.57,75.48,75.57,20818.0,57.1934,57.2616,57.1934,57.2616,20818.0
2018-04-04 14:10:00,75.56,75.58,75.53,75.55,29197.0,57.254,57.2692,57.2313,57.2464,29197.0
2018-04-04 14:15:00,75.55,75.68,75.55,75.66,50430.0,57.2464,57.3449,57.2464,57.3298,50430.0
2018-04-04 14:20:00,75.66,75.73,75.65,75.72,72982.0,57.3298,57.3828,57.3222,57.3752,72982.0
2018-04-04 14:25:00,75.73,75.78,75.68,75.77,34455.0,57.3828,57.4207,57.3449,57.4131,34455.0
2018-04-04 14:30:00,75.77,75.78,75.61,75.64,51056.0,57.4131,57.4207,57.2919,57.3146,51056.0
2018-04-04 14:35:00,75.64,75.74,75.63,75.72,28491.0,57.3146,57.3904,57.307,57.3752,28491.0
2018-04-04 14:40:00,75.72,75.89,75.72,75.86,50084.0,57.3752,57.5041,57.3752,57.4813,50084.0
2018-04-04 14:45:00,75.86,75.96,75.86,75.92,121768.0,57.4813,57.5571,57.4813,57.5268,121768.0
2018-04-04 14:50:00,75.92,75.95,75.82,75.82,51647.0,57.5268,57.5495,57.451,57.451,51647.0
2018-04-04 14:55:00,75.82,75.91,75.8,75.9,45257.0,57.451,57.5192,57.4359,57.5116,45257.0
2018-04-04 15:00:00,75.89,76.03,75.88,76.01,68809.0,57.5041,57.6101,57.4965,57.595,68809.0
2018-04-04 15:05:00,76.02,76.09,75.98,75.99,41555.0,57.6026,57.6556,57.5722,57.5798,41555.0
2018-04-04 15:10:00,75.98,76.0,75.9,75.9,56331.0,57.5722,57.5874,57.5116,57.5116,56331.0
2018-04-04 15:15:00,75.89,75.9,75.77,75.8,66005.0,57.5041,57.5116,57.4131,57.4359,66005.0
2018-04-04 15:20:00,75.8,75.96,75.75,75.91,177818.0,57.4359,57.5571,57.398,57.5192,177818.0
2018-04-04 15:25:00,75.92,76.03,75.89,75.97,105315.0,57.5268,57.6101,57.5041,57.5647,105315.0
2018-04-04 15:30:00,75.96,75.99,75.9,75.91,48328.0,57.5571,57.5798,57.5116,57.5192,48328.0
2018-04-04 15:35:00,75.9,76.0,75.87,75.98,58827.0,57.5116,57.5874,57.4889,57.5722,58827.0
2018-04-04 15:40:00,75.99,75.99,75.85,75.86,72919.0,57.5798,57.5798,57.4737,57.4813,72919.0
2018-04-04 15:45:00,75.86,75.95,75.84,75.87,118530.0,57.4813,57.5495,57.4662,57.4889,118530.0
2018-04-04 15:50:00,75.88,75.94,75.88,75.93,128213.0,57.4965,57.5419,57.4965,57.5344,128213.0
2018-04-04 15:55:00,75.93,75.98,75.88,75.89,153085.0,57.5344,57.5722,57.4965,57.5041,153085.0
2018-04-05 09:30:00,75.92,75.99,75.65,75.78,194530.0,57.5268,57.5798,57.3222,57.4207,194530.0
2018-04-05 09:35:00,75.78,75.8,75.48,75.5,102368.0,57.4207,57.4359,57.1934,57.2085,102368.0
2018-04-05 09:40:00,75.5,75.5,75.32,75.4,88652.0,57.2085,57.2085,57.0721,57.1328,88652.0
2018-04-05 09:45:00,75.4,75.43,75.28,75.33,85322.0,57.1328,57.1555,57.0418,57.0797,85322.0
2018-04-05 09:50:00,75.34,75.53,75.34,75.42,63305.0,57.0873,57.2313,57.0873,57.1479,63305.0
2018-04-05 09:55:00,75.42,75.57,75.39,75.57,60555.0,57.1479,57.2616,57.1252,57.2616,60555.0
2018-04-05 10:00:00,75.59,75.6,75.4,75.42,46488.0,57.2767,57.2843,57.1328,57.1479,46488.0
2018-04-05 10:05:00,75.41,75.5,75.33,75.43,56448.0,57.1403,57.2085,57.0797,57.1555,56448.0
2018-04-05 10:10:00,75.41,75.41,75.32,75.33,55049.0,57.1403,57.1403,57.0721,57.0797,55049.0
2018-04-05 10:15:00,75.34,75.48,75.34,75.39,62790.0,57.0873,57.1934,57.0873,57.1252,62790.0
2018-04-05 10:20:00,75.39,75.44,75.33,75.41,52998.0,57.1252,57.1631,57.0797,57.1403,52998.0
2018-04-05 10:25:00,75.41,75.49,75.37,75.49,35917.0,57.1403,57.201,57.11,57.201,35917.0
2018-04-05 10:30:00,75.49,75.49,75.33,75.39,61814.0,57.201,57.201,57.0797,57.1252,61814.0
2018-04-05 10:35:00,75.4,75.43,75.32,75.33,50377.0,57.1328,57.1555,57.0721,57.0797,50377.0
2018-04-05 10:40:00,75.32,75.4,75.28,75.32,34772.0,57.0721,57.1328,57.0418,57.0721,34772.0
2018-04-05 10:45:00,75.31,75.34,75.24,75.26,68853.0,57.0646,57.0873,57.0115,57.0267,68853.0
2018-04-05 10:50:00,75.26,75.29,75.21,75.22,30525.0,57.0267,57.0494,56.9888,56.9964,30525.0
2018-04-05 10:55:00,75.21,75.28,75.19,75.2,36426.0,56.9888,57.0418,56.9736,56.9812,36426.0
2018-04-05 11:00:00,75.2,75.32,75.19,75.28,36521.0,56.9812,57.0721,56.9736,57.0418,36521.0
2018-04-05 11:05:00,75.3,75.5,75.28,75.48,45345.0,57.057,57.2085,57.0418,57.1934,45345.0
2018-04-05 11:10:00,75.49,75.53,75.39,75.53,40567.0,57.201,57.2313,57.1252,57.2313,40567.0
2018-04-05 11:15:00,75.52,75.54,75.45,75.48,45850.0,57.2237,57.2388,57.1707,57.1934,45850.0
2018-04-05 11:20:00,75.48,75.5,75.36,75.38,45748.0,57.1934,57.2085,57.1025,57.1176,45748.0
2018-04-05 11:25:00,75.38,75.52,75.38,75.48,37007.0,57.1176,57.2237,57.1176,57.1934,37007.0
2018-04-05 11:30:00,75.48,75.53,75.45,75.51,34560.0,57.1934,57.2313,57.1707,57.2161,34560.0
2018-04-05 11:35:00,75.51,75.58,75.48,75.58,43376.0,57.2161,57.2692,57.1934,57.2692,43376.0
2018-04-05 11:40:00,75.58,75.64,75.55,75.6,36638.0,57.2692,57.3146,57.2464,57.2843,36638.0
2018-04-05 11:45:00,75.59,75.61,75.54,75.56,41162.0,57.2767,57.2919,57.2388,57.254,41162.0
2018-04-05 11:50:00,75.56,75.66,75.56,75.63,37864.0,57.254,57.3298,57.254,57.307,37864.0
2018-04-05 11:55:00,75.64,75.64,75.57,75.62,37353.0,57.3146,57.3146,57.2616,57.2995,37353.0
2018-04-05 12:00:00,75.63,75.67,75.6,75.65,52492.0,57.307,57.3374,57.2843,57.3222,52492.0
2018-04-05 12:05:00,75.66,75.7,75.56,75.58,27994.0,57.3298,57.3601,57.254,57.2692,27994.0
2018-04-05 12:10:00,75.57,75.71,75.56,75.69,37302.0,57.2616,57.3677,57.254,57.3525,37302.0
2018-04-05 12:15:00,75.69,75.69,75.58,75.61,33354.0,57.3525,57.3525,57.2692,57.2919,33354.0
2018-04-05 12:20:00,75.63,75.65,75.53,75.56,27722.0,57.307,57.3222,57.2313,57.254,27722.0
2018-04-05 12:25:00,75.56,75.58,75.51,75.53,41012.0,57.254,57.2692,57.2161,57.2313,41012.0
2018-04-05 12:30:00,75.52,75.56,75.46,75.47,21032.0,57.2237,57.254,57.1782,57.1858,21032.0
2018-04-05 12:35:00,75.47,75.57,75.45,75.57,46093.0,57.1858,57.2616,57.1707,57.2616,46093.0
2018-04-05 12:40:00,75.56,75.57,75.45,75.48,42809.0,57.254,57.2616,57.1707,57.1934,42809.0
2018-04-05 12:45:00,75.47,75.49,75.44,75.49,28162.0,57.1858,57.201,57.1631,57.201,28162.0
2018-04-05 12:50:00,75.5,75.53,75.47,75.5,20916.0,57.2085,57.2313,57.1858,57.2085,20916.0
2018-04-05 12:55:00,75.5,75.57,75.5,75.54,28511.0,57.2085,57.2616,57.2085,57.2388,28511.0
2018-04-05 13:00:00,75.55,75.59,75.55,75.59,21969.0,57.2464,57.2767,57.2464,57.2767,21969.0
2018-04-05 13:05:00,75.6,75.6,75.53,75.53,22241.0,57.2843,57.2843,57.2313,57.2313,22241.0
2018-04-05 13:10:00,75.53,75.53,75.46,75.51,29738.0,57.2313,57.2313,57.1782,57.2161,29738.0
2018-04-05 13:15:00,75.53,75.56,75.5,75.51,24485.0,57.2313,57.254,57.2085,57.2161,24485.0
2018-04-05 13:20:00,75.49,75.57,75.49,75.55,43858.0,57.201,57.2616,57.201,57.2464,43858.0
2018-04-05 13:25:00,75.55,75.58,75.51,75.51,29637.0,57.2464,57.2692,57.2161,57.2161,29637.0
2018-04-05 13:30:00,75.51,75.53,75.48,75.48,23119.0,57.2161,57.2313,57.1934,57.1934,23119.0
2018-04-05 13:35:00,75.48,75.59,75.48,75.55,36605.0,57.1934,57.2767,57.1934,57.2464,36605.0
2018-04-05 13:40:00,75.54,75.54,75.43,75.46,36444.0,57.2388,57.2388,57.1555,57.1782,36444.0
2018-04-05 13:45:00,75.46,75.5,75.45,75.5,88346.0,57.1782,57.2085,57.1707,57.2085,88346.0
2018-04-05 13:50:00,75.49,75.61,75.47,75.61,34083.0,57.201,57.2919,57.1858,57.2919,34083.0
2018-04-05 13:55:00,75.6,75.63,75.57,75.58,40734.0,57.2843,57.307,57.2616,57.2692,40734.0
2018-04-05 14:00:00,75.58,75.66,75.58,75.62,34194.0,57.2692,57.3298,57.2692,57.2995,34194.0
2018-04-05 14:05:00,75.62,75.63,75.55,75.58,33945.0,57.2995,57.307,57.2464,57.2692,33945.0
2018-04-05 14:10:00,75.57,75.64,75.56,75.61,35593.0,57.2616,57.3146,57.254,57.2919,35593.0
2018-04-05 14:15:00,75.62,75.65,75.59,75.6,27150.0,57.2995,57.3222,57.2767,57.2843,27150.0
2018-04-05 14:20:00,75.59,75.63,75.55,75.57,31477.0,57.2767,57.307,57.2464,57.2616,31477.0
2018-04-05 14:25:00,75.57,75.61,75.54,75.56,19697.0,57.2616,57.2919,57.2388,57.254,19697.0
2018-04-05 14:30:00,75.57,75.64,75.57,75.64,24746.0,57.2616,57.3146,57.2616,57.3146,24746.0
2018-04-05 14:35:00,75.65,75.69,75.64,75.67,23902.0,57.3222,57.3525,57.3146,57.3374,23902.0
2018-04-05 14:40:00,75.66,75.68,75.63,75.67,46609.0,57.3298,57.3449,57.307,57.3374,46609.0
2018-04-05 14:45:00,75.67,75.7,75.63,75.65,85241.0,57.3374,57.3601,57.307,57.3222,85241.0
2018-04-05 14:50:00,75.65,75.67,75.61,75.67,48820.0,57.3222,57.3374,57.2919,57.3374,48820.0
2018-04-05 14:55:00,75.66,75.66,75.6,75.61,25473.0,57.3298,57.3298,57.2843,57.2919,25473.0
2018-04-05 15:00:00,75.6,75.61,75.56,75.61,36591.0,57.2843,57.2919,57.254,57.2919,36591.0
2018-04-05 15:05:00,75.61,75.73,75.6,75.71,34174.0,57.2919,57.3828,57.2843,57.3677,34174.0
2018-04-05 15:10:00,75.71,75.74,75.69,75.7,29415.0,57.3677,57.3904,57.3525,57.3601,29415.0
2018-04-05 15:15:00,75.7,75.73,75.68,75.68,33827.0,57.3601,57.3828,57.3449,57.3449,33827.0
2018-04-05 15:20:00,75.68,75.72,75.66,75.69,45132.0,57.3449,57.3752,57.3298,57.3525,45132.0
2018-04-05 15:25:00,75.7,75.7,75.63,75.64,41480.0,57.3601,57.3601,57.307,57.3146,41480.0
2018-04-05 15:30:00,75.64,75.66,75.57,75.6,60679.0,57.3146,57.3298,57.2616,57.2843,60679.0
2018-04-05 15:35:00,75.6,75.63,75.57,75.6,74154.0,57.2843,57.307,57.2616,57.2843,74154.0
2018-04-05 15:40:00,75.6,75.69,75.59,75.68,90637.0,57.2843,57.3525,57.2767,57.3449,90637.0
2018-04-05 15:45:00,75.68,75.79,75.68,75.79,109169.0,57.3449,57.4283,57.3449,57.4283,109169.0
2018-04-05 15:50:00,75.79,75.88,75.76,75.85,112532.0,57.4283,57.4965,57.4055,57.4737,112532.0
2018-04-05 15:55:00,75.84,75.88,75.73,75.81,351507.0,57.4662,57.4965,57.3828,57.4434,351507.0
2018-04-06 09:30:00,75.67,76.22,75.63,76.11,157381.0,57.3374,57.7541,57.307,57.6708,157381.0
2018-04-06 09:35:00,76.15,76.21,75.86,75.99,162723.0,57.7011,57.7465,57.4813,57.5798,162723.0
2018-04-06 09:40:00,75.97,76.07,75.82,75.96,111359.0,57.5647,57.6404,57.451,57.5571,111359.0
2018-04-06 09:45:00,75.96,76.17,75.95,76.14,95325.0,57.5571,57.7162,57.5495,57.6935,95325.0
2018-04-06 09:50:00,76.14,76.19,76.05,76.08,85433.0,57.6935,57.7314,57.6253,57.648,85433.0
2018-04-06 09:55:00,76.09,76.14,76.01,76.08,67080.0,57.6556,57.6935,57.595,57.648,67080.0
2018-04-06 10:00:00,76.09,76.22,76.08,76.18,88400.0,57.6556,57.7541,57.648,57.7238,88400.0
2018-04-06 10:05:00,76.18,76.24,76.11,76.14,104417.0,57.7238,57.7693,57.6708,57.6935,104417.0
2018-04-06 10:10:00,76.12,76.16,76.08,76.13,70377.0,57.6783,57.7086,57.648,57.6859,70377.0
2018-04-06 10:15:00,76.13,76.2,76.11,76.17,102957.0,57.6859,57.7389,57.6708,57.7162,102957.0
2018-04-06 10:20:00,76.18,76.25,76.14,76.15,118071.0,57.7238,57.7768,57.6935,57.7011,118071.0
2018-04-06 10:25:00,76.15,76.17,76.05,76.07,75023.0,57.7011,57.7162,57.6253,57.6404,75023.0
2018-04-06 10:30:00,76.07,76.2,76.06,76.2,79797.0,57.6404,57.7389,57.6329,57.7389,79797.0
2018-04-06 10:35:00,76.2,76.21,76.07,76.09,54825.0,57.7389,57.7465,57.6404,57.6556,54825.0
2018-04-06 10:40:00,76.09,76.1,76.0,76.02,65150.0,57.6556,57.6632,57.5874,57.6026,65150.0
2018-04-06 10:45:00,76.03,76.04,75.96,76.02,52125.0,57.6101,57.6177,57.5571,57.6026,52125.0
2018-04-06 10:50:00,76.01,76.02,75.92,75.94,60149.0,57.595,57.6026,57.5268,57.5419,60149.0
2018-04-06 10:55:00,75.95,76.02,75.91,75.94,74585.0,57.5495,57.6026,57.5192,57.5419,74585.0
2018-04-06 11:00:00,75.94,75.95,75.84,75.88,52853.0,57.5419,57.5495,57.4662,57.4965,52853.0
2018-04-06 11:05:00,75.87,75.89,75.81,75.83,41717.0,57.4889,57.5041,57.4434,57.4586,41717.0
2018-04-06 11:10:00,75.83,75.9,75.75,75.75,40529.0,57.4586,57.5116,57.398,57.398,40529.0
2018-04-06 11:15:00,75.74,75.82,75.74,75.8,51734.0,57.3904,57.451,57.3904,57.4359,51734.0
2018-04-06 11:20:00,75.8,75.85,75.75,75.75,41687.0,57.4359,57.4737,57.398,57.398,41687.0
2018-04-06 11:25:00,75.76,75.85,75.75,75.75,38633.0,57.4055,57.4737,57.398,57.398,38633.0
2018-04-06 11:30:00,75.76,75.8,75.72,75.77,32331.0,57.4055,57.4359,57.3752,57.4131,32331.0
2018-04-06 11:35:00,75.78,75.82,75.76,75.82,31579.0,57.4207,57.451,57.4055,57.451,31579.0
2018-04-06 11:40:00,75.82,75.86,75.8,75.83,23965.0,57.451,57.4813,57.4359,57.4586,23965.0
2018-04-06 11:45:00,75.84,75.89,75.79,75.81,33383.0,57.4662,57.5041,57.4283,57.4434,33383.0
2018-04-06 11:50:00,75.82,75.87,75.8,75.86,33774.0,57.451,57.4889,57.4359,57.4813,33774.0
2018-04-06 11:55:00,75.86,75.91,75.77,75.77,39488.0,57.4813,57.5192,57.4131,57.4131,39488.0
2018-04-06 12:00:00,75.76,75.82,75.71,75.72,26773.0,57.4055,57.451,57.3677,57.3752,26773.0
2018-04-06 12:05:00,75.72,75.76,75.7,75.73,38013.0,57.3752,57.4055,57.3601,57.3828,38013.0
2018-04-06 12:10:00,75.73,75.73,75.68,75.7,52973.0,57.3828,57.3828,57.3449,57.3601,52973.0
2018-04-06 12:15:00,75.69,75.72,75.65,75.65,18298.0,57.3525,57.3752,57.3222,57.3222,18298.0
2018-04-06 12:20:00,75.65,75.69,75.64,75.67,22321.0,57.3222,57.3525,57.3146,57.3374,22321.0
2018-04-06 12:25:00,75.67,75.69,75.64,75.66,36422.0,57.3374,57.3525,57.3146,57.3298,36422.0
2018-04-06 12:30:00,75.66,75.7,75.63,75.67,44259.0,57.3298,57.3601,57.307,57.3374,44259.0
2018-04-06 12:35:00,75.67,75.75,75.67,75.73,41177.0,57.3374,57.398,57.3374,57.3828,41177.0
2018-04-06 12:40:00,75.75,75.83,75.74,75.78,44981.0,57.398,57.4586,57.3904,57.4207,44981.0
2018-04-06 12:45:00,75.78,75.81,75.74,75.79,27824.0,57.4207,57.4434,57.3904,57.4283,27824.0
2018-04-06 12:50:00,75.8,75.93,75.76,75.92,64596.0,57.4359,57.5344,57.4055,57.5268,64596.0
2018-04-06 12:55:00,75.92,75.95,75.86,75.9,33119.0,57.5268,57.5495,57.4813,57.5116,33119.0
2018-04-06 13:00:00,75.9,75.9,75.79,75.83,43865.0,57.5116,57.5116,57.4283,57.4586,43865.0
2018-04-06 13:05:00,75.83,75.83,75.72,75.74,47731.0,57.4586,57.4586,57.3752,57.3904,47731.0
2018-04-06 13:10:00,75.73,75.78,75.67,75.71,39920.0,57.3828,57.4207,57.3374,57.3677,39920.0
2018-04-06 13:15:00,75.71,75.77,75.69,75.75,25298.0,57.3677,57.4131,57.3525,57.398,25298.0
2018-04-06 13:20:00,75.74,75.78,75.71,75.72,20459.0,57.3904,57.4207,57.3677,57.3752,20459.0
2018-04-06 13:25:00,75.72,75.84,75.72,75.82,29376.0,57.3752,57.4662,57.3752,57.451,29376.0
2018-04-06 13:30:00,75.83,75.88,75.8,75.82,63091.0,57.4586,57.4965,57.4359,57.451,63091.0
2018-04-06 13:35:00,75.82,75.87,75.76,75.76,36714.0,57.451,57.4889,57.4055,57.4055,36714.0
2018-04-06 13:40:00,75.76,75.81,75.74,75.75,20443.0,57.4055,57.4434,57.3904,57.398,20443.0
2018-04-06 13:45:00,75.75,75.75,75.62,75.63,33259.0,57.398,57.398,57.2995,57.307,33259.0
2018-04-06 13:50:00,75.62,75.64,75.52,75.52,38450.0,57.2995,57.3146,57.2237,57.2237,38450.0
2018-04-06 13:55:00,75.54,75.56,75.45,75.46,30838.0,57.2388,57.254,57.1707,57.1782,30838.0
2018-04-06 14:00:00,75.46,75.59,75.43,75.53,62347.0,57.1782,57.2767,57.1555,57.2313,62347.0
2018-04-06 14:05:00,75.53,75.53,75.39,75.45,57794.0,57.2313,57.2313,57.1252,57.1707,57794.0
2018-04-06 14:10:00,75.45,75.46,75.41,75.43,32801.0,57.1707,57.1782,57.1403,57.1555,32801.0
2018-04-06 14:15:00,75.43,75.44,75.35,75.37,45943.0,57.1555,57.1631,57.0949,57.11,45943.0
2018-04-06 14:20:00,75.36,75.47,75.36,75.4,61547.0,57.1025,57.1858,57.1025,57.1328,61547.0
2018-04-06 14:25:00,75.41,75.41,75.32,75.34,36017.0,57.1403,57.1403,57.0721,57.0873,36017.0
2018-04-06 14:30:00,75.34,75.38,75.28,75.32,45978.0,57.0873,57.1176,57.0418,57.0721,45978.0
2018-04-06 14:35:00,75.34,75.37,75.19,75.22,52738.0,57.0873,57.11,56.9736,56.9964,52738.0
2018-04-06 14:40:00,75.21,75.33,75.16,75.25,81540.0,56.9888,57.0797,56.9509,57.0191,81540.0
2018-04-06 14:45:00,75.26,75.26,75.16,75.24,42961.0,57.0267,57.0267,56.9509,57.0115,42961.0
2018-04-06 14:50:00,75.24,75.24,75.12,75.16,63331.0,57.0115,57.0115,56.9206,56.9509,63331.0
2018-04-06 14:55:00,75.16,75.17,75.03,75.12,39535.0,56.9509,56.9585,56.8524,56.9206,39535.0
2018-04-06 15:00:00,75.12,75.2,75.07,75.08,45033.0,56.9206,56.9812,56.8827,56.8903,45033.0
2018-04-06 15:05:00,75.07,75.17,75.05,75.15,53875.0,56.8827,56.9585,56.8676,56.9433,53875.0
2018-04-06 15:10:00,75.14,75.18,75.11,75.17,51643.0,56.9358,56.9661,56.913,56.9585,51643.0
2018-04-06 15:15:00,75.18,75.26,75.16,75.19,45104.0,56.9661,57.0267,56.9509,56.9736,45104.0
2018-04-06 15:20:00,75.18,75.22,75.1,75.17,47414.0,56.9661,56.9964,56.9054,56.9585,47414.0
2018-04-06 15:25:00,75.16,75.17,75.03,75.06,50280.0,56.9509,56.9585,56.8524,56.8751,50280.0
2018-04-06 15:30:00,75.06,75.12,75.02,75.06,96248.0,56.8751,56.9206,56.8448,56.8751,96248.0
2018-04-06 15:35:00,75.06,75.2,75.04,75.18,61610.0,56.8751,56.9812,56.86,56.9661,61610.0
2018-04-06 15:40:00,75.17,75.27,75.17,75.23,86259.0,56.9585,57.0343,56.9585,57.004,86259.0
2018-04-06 15:45:00,75.23,75.25,75.1,75.12,98250.0,57.004,57.0191,56.9054,56.9206,98250.0
2018-04-06 15:50:00,75.13,75.37,75.13,75.31,128486.0,56.9282,57.11,56.9282,57.0646,128486.0
2018-04-06 15:55:00,75.31,75.35,75.24,75.25,126048.0,57.0646,57.0949,57.0115,57.0191,126048.0
2018-04-09 09:30:00,75.32,75.43,75.19,75.22,76882.0,57.0721,57.1555,56.9736,56.9964,76882.0
2018-04-09 09:35:00,75.21,75.21,74.92,74.95,103927.0,56.9888,56.9888,56.7691,56.7918,103927.0
2018-04-09 09:40:00,74.95,75.1,74.91,75.08,60707.0,56.7918,56.9054,56.7615,56.8903,60707.0
2018-04-09 09:45:00,75.1,75.1,75.0,75.06,33378.0,56.9054,56.9054,56.8297,56.8751,33378.0
2018-04-09 09:50:00,75.06,75.12,75.02,75.04,108276.0,56.8751,56.9206,56.8448,56.86,108276.0
2018-04-09 09:55:00,75.05,75.23,75.02,75.16,69050.0,56.8676,57.004,56.8448,56.9509,69050.0
2018-04-09 10:00:00,75.16,75.24,75.14,75.15,39172.0,56.9509,57.0115,56.9358,56.9433,39172.0
2018-04-09 10:05:00,75.15,75.18,75.11,75.15,29963.0,56.9433,56.9661,56.913,56.9433,29963.0
2018-04-09 10:10:00,75.15,75.15,75.05,75.13,111603.0,56.9433,56.9433,56.8676,56.9282,111603.0
2018-04-09 10:15:00,75.13,75.16,75.08,75.15,35599.0,56.9282,56.9509,56.8903,56.9433,35599.0
2018-04-09 10:20:00,75.15,75.25,75.15,75.22,34186.0,56.9433,57.0191,56.9433,56.9964,34186.0
2018-04-09 10:25:00,75.22,75.24,75.14,75.18,90919.0,56.9964,57.0115,56.9358,56.9661,90919.0
2018-04-09 10:30:00,75.18,75.41,75.18,75.4,73086.0,56.9661,57.1403,56.9661,57.1328,73086.0
2018-04-09 10:35:00,75.39,75.39,75.28,75.34,55725.0,57.1252,57.1252,57.0418,57.0873,55725.0
2018-04-09 10:40:00,75.34,75.35,75.25,75.33,39291.0,57.0873,57.0949,57.0191,57.0797,39291.0
2018-04-09 10:45:00,75.33,75.35,75.23,75.24,39219.0,57.0797,57.0949,57.004,57.0115,39219.0
2018-04-09 10:50:00,75.23,75.38,75.23,75.35,77231.0,57.004,57.1176,57.004,57.0949,77231.0
2018-04-09 10:55:00,75.35,75.36,75.25,75.28,125589.0,57.0949,57.1025,57.0191,57.0418,125589.0
2018-04-09 11:00:00,75.28,75.42,75.25,75.42,61495.0,57.0418,57.1479,57.0191,57.1479,61495.0
2018-04-09 11:05:00,75.42,75.42,75.34,75.41,43608.0,57.1479,57.1479,57.0873,57.1403,43608.0
2018-04-09 11:10:00,75.4,75.5,75.4,75.46,48036.0,57.1328,57.2085,57.1328,57.1782,48036.0
2018-04-09 11:15:00,75.45,75.47,75.39,75.44,55336.0,57.1707,57.1858,57.1252,57.1631,55336.0
2018-04-09 11:20:00,75.43,75.44,75.33,75.33,52698.0,57.1555,57.1631,57.0797,57.0797,52698.0
2018-04-09 11:25:00,75.33,75.39,75.33,75.38,23264.0,57.0797,57.1252,57.0797,57.1176,23264.0
2018-04-09 11:30:00,75.39,75.52,75.39,75.49,31873.0,57.1252,57.2237,57.1252,57.201,31873.0
2018-04-09 11:35:00,75.49,75.63,75.49,75.59,42450.0,57.201,57.307,57.201,57.2767,42450.0
2018-04-09 11:40:00,75.58,75.61,75.54,75.56,29654.0,57.2692,57.2919,57.2388,57.254,29654.0
2018-04-09 11:45:00,75.56,75.59,75.5,75.54,27655.0,57.254,57.2767,57.2085,57.2388,27655.0
2018-04-09 11:50:00,75.54,75.57,75.46,75.48,39819.0,57.2388,57.2616,57.1782,57.1934,39819.0
2018-04-09 11:55:00,75.47,75.53,75.42,75.52,28219.0,57.1858,57.2313,57.1479,57.2237,28219.0
2018-04-09 12:00:00,75.52,75.55,75.43,75.43,31970.0,57.2237,57.2464,57.1555,57.1555,31970.0
2018-04-09 12:05:00,75.43,75.47,75.41,75.44,40402.0,57.1555,57.1858,57.1403,57.1631,40402.0
2018-04-09 12:10:00,75.43,75.44,75.4,75.4,31780.0,57.1555,57.1631,57.1328,57.1328,31780.0
2018-04-09 12:15:00,75.4,75.44,75.37,75.41,38237.0,57.1328,57.1631,57.11,57.1403,38237.0
2018-04-09 12:20:00,75.41,75.46,75.39,75.42,40538.0,57.1403,57.1782,57.1252,57.1479,40538.0
2018-04-09 12:25:00,75.42,75.51,75.4,75.5,32921.0,57.1479,57.2161,57.1328,57.2085,32921.0
2018-04-09 12:30:00,75.5,75.55,75.48,75.52,35690.0,57.2085,57.2464,57.1934,57.2237,35690.0
2018-04-09 12:35:00,75.51,75.55,75.47,75.47,42749.0,57.2161,57.2464,57.1858,57.1858,42749.0
2018-04-09 12:40:00,75.48,75.5,75.43,75.44,29242.0,57.1934,57.2085,57.1555,57.1631,29242.0
2018-04-09 12:45:00,75.45,75.54,75.45,75.52,34600.0,57.1707,57.2388,57.1707,57.2237,34600.0
2018-04-09 12:50:00,75.52,75.55,75.49,75.51,25290.0,57.2237,57.2464,57.201,57.2161,25290.0
2018-04-09 12:55:00,75.51,75.53,75.48,75.53,28744.0,57.2161,57.2313,57.1934,57.2313,28744.0
2018-04-09 13:00:00,75.53,75.56,75.49,75.49,34946.0,57.2313,57.254,57.201,57.201,34946.0
2018-04-09 13:05:00,75.48,75.54,75.47,75.5,34048.0,57.1934,57.2388,57.1858,57.2085,34048.0
2018-04-09 13:10:00,75.5,75.56,75.5,75.52,44170.0,57.2085,57.254,57.2085,57.2237,44170.0
2018-04-09 13:15:00,75.53,75.55,75.51,75.53,23983.0,57.2313,57.2464,57.2161,57.2313,23983.0
2018-04-09 13:20:00,75.54,75.58,75.53,75.58,40992.0,57.2388,57.2692,57.2313,57.2692,40992.0
2018-04-09 13:25:00,75.59,75.61,75.55,75.55,28539.0,57.2767,57.2919,57.2464,57.2464,28539.0
2018-04-09 13:30:00,75.56,75.57,75.48,75.48,48279.0,57.254,57.2616,57.1934,57.1934,48279.0
2018-04-09 13:35:00,75.49,75.55,75.45,75.55,33411.0,57.201,57.2464,57.1707,57.2464,33411.0
2018-04-09 13:40:00,75.56,75.61,75.52,75.54,46186.0,57.254,57.2919,57.2237,57.2388,46186.0
2018-04-09 13:45:00,75.53,75.56,75.51,75.53,32464.0,57.2313,57.254,57.2161,57.2313,32464.0
2018-04-09 13:50:00,75.53,75.61,75.51,75.58,64284.0,57.2313,57.2919,57.2161,57.2692,64284.0
2018-04-09 13:55:00,75.58,75.59,75.51,75.52,38493.0,57.2692,57.2767,57.2161,57.2237,38493.0
2018-04-09 14:00:00,75.52,75.52,75.45,75.45,30752.0,57.2237,57.2237,57.1707,57.1707,30752.0
2018-04-09 14:05:00,75.45,75.47,75.4,75.44,100986.0,57.1707,57.1858,57.1328,57.1631,100986.0
2018-04-09 14:10:00,75.43,75.44,75.39,75.41,92542.0,57.1555,57.1631,57.1252,57.1403,92542.0
2018-04-09 14:15:00,75.41,75.45,75.4,75.43,77044.0,57.1403,57.1707,57.1328,57.1555,77044.0
2018-04-09 14:20:00,75.44,75.44,75.38,75.44,49236.0,57.1631,57.1631,57.1176,57.1631,49236.0
2018-04-09 14:25:00,75.44,75.44,75.32,75.35,57583.0,57.1631,57.1631,57.0721,57.0949,57583.0
2018-04-09 14:30:00,75.34,75.39,75.31,75.38,37600.0,57.0873,57.1252,57.0646,57.1176,37600.0
2018-04-09 14:35:00,75.38,75.39,75.32,75.37,109774.0,57.1176,57.1252,57.0721,57.11,109774.0
2018-04-09 14:40:00,75.38,75.38,75.29,75.32,119426.0,57.1176,57.1176,57.0494,57.0721,119426.0
2018-04-09 14:45:00,75.32,75.45,75.3,75.45,86562.0,57.0721,57.1707,57.057,57.1707,86562.0
2018-04-09 14:50:00,75.44,75.54,75.44,75.51,52492.0,57.1631,57.2388,57.1631,57.2161,52492.0
2018-04-09 14:55:00,75.51,75.55,75.5,75.55,25821.0,57.2161,57.2464,57.2085,57.2464,25821.0
2018-04-09 15:00:00,75.55,75.55,75.48,75.52,38834.0,57.2464,57.2464,57.1934,57.2237,38834.0
2018-04-09 15:05:00,75.52,75.57,75.5,75.57,42687.0,57.2237,57.2616,57.2085,57.2616,42687.0
2018-04-09 15:10:00,75.58,75.58,75.43,75.44,48039.0,57.2692,57.2692,57.1555,57.1631,48039.0
2018-04-09 15:15:00,75.43,75.44,75.32,75.33,56266.0,57.1555,57.1631,57.0721,57.0797,56266.0
2018-04-09 15:20:00,75.32,75.32,75.25,75.3,45789.0,57.0721,57.0721,57.0191,57.057,45789.0
2018-04-09 15:25:00,75.29,75.4,75.28,75.39,39801.0,57.0494,57.1328,57.0418,57.1252,39801.0
2018-04-09 15:30:00,75.38,75.39,75.27,75.28,55578.0,57.1176,57.1252,57.0343,57.0418,55578.0
2018-04-09 15:35:00,75.28,75.38,75.26,75.34,46982.0,57.0418,57.1176,57.0267,57.0873,46982.0
2018-04-09 15:40:00,75.33,75.33,75.21,75.27,53404.0,57.0797,57.0797,56.9888,57.0343,53404.0
2018-04-09 15:45:00,75.27,75.29,75.14,75.14,65656.0,57.0343,57.0494,56.9358,56.9358,65656.0
2018-04-09 15:50:00,75.13,75.19,75.12,75.13,84550.0,56.9282,56.9736,56.9206,56.9282,84550.0
2018-04-09 15:55:00,75.13,75.16,74.98,75.02,193543.0,56.9282,56.9509,56.8145,56.8448,193543.0
2018-04-10 09:30:00,75.31,75.37,75.11,75.12,122860.0,57.0646,57.11,56.913,56.9206,122860.0
2018-04-10 09:35:00,75.11,75.2,75.04,75.19,98667.0,56.913,56.9812,56.86,56.9736,98667.0
2018-04-10 09:40:00,75.19,75.35,75.19,75.24,63343.0,56.9736,57.0949,56.9736,57.0115,63343.0
2018-04-10 09:45:00,75.23,75.43,75.19,75.41,57797.0,57.004,57.1555,56.9736,57.1403,57797.0
2018-04-10 09:50:00,75.4,75.44,75.36,75.4,50344.0,57.1328,57.1631,57.1025,57.1328,50344.0
2018-04-10 09:55:00,75.41,75.44,75.27,75.29,71046.0,57.1403,57.1631,57.0343,57.0494,71046.0
2018-04-10 10:00:00,75.28,75.38,75.24,75.31,83419.0,57.0418,57.1176,57.0115,57.0646,83419.0
2018-04-10 10:05:00,75.29,75.33,75.22,75.28,78807.0,57.0494,57.0797,56.9964,57.0418,78807.0
2018-04-10 10:10:00,75.28,75.38,75.28,75.32,68216.0,57.0418,57.1176,57.0418,57.0721,68216.0
2018-04-10 10:15:00,75.32,75.36,75.27,75.28,66705.0,57.0721,57.1025,57.0343,57.0418,66705.0
2018-04-10 10:20:00,75.28,75.4,75.26,75.38,77109.0,57.0418,57.1328,57.0267,57.1176,77109.0
2018-04-10 10:25:00,75.38,75.38,75.28,75.3,48488.0,57.1176,57.1176,57.0418,57.057,48488.0
2018-04-10 10:30:00,75.31,75.44,75.3,75.41,67979.0,57.0646,57.1631,57.057,57.1403,67979.0
2018-04-10 10:35:00,75.4,75.48,75.37,75.42,47730.0,57.1328,57.1934,57.11,57.1479,47730.0
2018-04-10 10:40:00,75.42,75.43,75.33,75.34,50495.0,57.1479,57.1555,57.0797,57.0873,50495.0
2018-04-10 10:45:00,75.35,75.4,75.33,75.37,48390.0,57.0949,57.1328,57.0797,57.11,48390.0
2018-04-10 10:50:00,75.38,75.46,75.38,75.4,39085.0,57.1176,57.1782,57.1176,57.1328,39085.0
2018-04-10 10:55:00,75.4,75.46,75.37,75.43,38515.0,57.1328,57.1782,57.11,57.1555,38515.0
2018-04-10 11:00:00,75.44,75.5,75.44,75.45,56349.0,57.1631,57.2085,57.1631,57.1707,56349.0
2018-04-10 11:05:00,75.45,75.48,75.39,75.39,53883.0,57.1707,57.1934,57.1252,57.1252,53883.0
2018-04-10 11:10:00,75.4,75.45,75.36,75.4,44146.0,57.1328,57.1707,57.1025,57.1328,44146.0
2018-04-10 11:15:00,75.4,75.46,75.39,75.43,33072.0,57.1328,57.1782,57.1252,57.1555,33072.0
2018-04-10 11:20:00,75.43,75.44,75.37,75.38,30734.0,57.1555,57.1631,57.11,57.1176,30734.0
2018-04-10 11:25:00,75.38,75.42,75.32,75.33,51831.0,57.1176,57.1479,57.0721,57.0797,51831.0
2018-04-10 11:30:00,75.33,75.39,75.31,75.37,48217.0,57.0797,57.1252,57.0646,57.11,48217.0
2018-04-10 11:35:00,75.37,75.39,75.32,75.39,36955.0,57.11,57.1252,57.0721,57.1252,36955.0
2018-04-10 11:40:00,75.39,75.45,75.31,75.33,47751.0,57.1252,57.1707,57.0646,57.0797,47751.0
2018-04-10 11:45:00,75.32,75.32,75.23,75.27,37959.0,57.0721,57.0721,57.004,57.0343,37959.0
2018-04-10 11:50:00,75.26,75.29,75.24,75.28,30328.0,57.0267,57.0494,57.0115,57.0418,30328.0
2018-04-10 11:55:00,75.28,75.35,75.28,75.32,27296.0,57.0418,57.0949,57.0418,57.0721,27296.0
2018-04-10 12:00:00,75.32,75.38,75.29,75.38,31322.0,57.0721,57.1176,57.0494,57.1176,31322.0
2018-04-10 12:05:00,75.37,75.37,75.25,75.26,41955.0,57.11,57.11,57.0191,57.0267,41955.0
2018-04-10 12:10:00,75.27,75.29,75.19,75.25,40640.0,57.0343,57.0494,56.9736,57.0191,40640.0
2018-04-10 12:15:00,75.24,75.28,75.21,75.27,54696.0,57.0115,57.0418,56.9888,57.0343,54696.0
2018-04-10 12:20:00,75.27,75.31,75.25,75.25,30575.0,57.0343,57.0646,57.0191,57.0191,30575.0
2018-04-10 12:25:00,75.24,75.25,75.03,75.17,117474.0,57.0115,57.0191,56.8524,56.9585,117474.0
2018-04-10 12:30:00,75.17,75.32,75.17,75.27,27616.0,56.9585,57.0721,56.9585,57.0343,27616.0
2018-04-10 12:35:00,75.27,75.32,75.06,75.08,69643.0,57.0343,57.0721,56.8751,56.8903,69643.0
2018-04-10 12:40:00,75.06,75.17,74.98,75.02,73123.0,56.8751,56.9585,56.8145,56.8448,73123.0
2018-04-10 12:45:00,75.01,75.02,74.84,75.01,70448.0,56.8372,56.8448,56.7084,56.8372,70448.0
2018-04-10 12:50:00,75.0,75.01,74.94,74.97,36350.0,56.8297,56.8372,56.7842,56.8069,36350.0
2018-04-10 12:55:00,74.98,74.99,74.92,74.92,56450.0,56.8145,56.8221,56.7691,56.7691,56450.0
2018-04-10 13:00:00,74.93,75.04,74.83,75.04,140652.0,56.7766,56.86,56.7009,56.86,140652.0
2018-04-10 13:05:00,75.03,75.2,75.01,75.16,168996.0,56.8524,56.9812,56.8372,56.9509,168996.0
2018-04-10 13:10:00,75.15,75.25,75.13,75.18,117359.0,56.9433,57.0191,56.9282,56.9661,117359.0
2018-04-10 13:15:00,75.18,75.24,75.11,75.12,174267.0,56.9661,57.0115,56.913,56.9206,174267.0
2018-04-10 13:20:00,75.12,75.24,75.11,75.22,48572.0,56.9206,57.0115,56.913,56.9964,48572.0
2018-04-10 13:25:00,75.23,75.33,75.2,75.28,159944.0,57.004,57.0797,56.9812,57.0418,159944.0
2018-04-10 13:30:00,75.28,75.29,75.18,75.19,150669.0,57.0418,57.0494,56.9661,56.9736,150669.0
2018-04-10 13:35:00,75.2,75.24,75.15,75.15,48475.0,56.9812,57.0115,56.9433,56.9433,48475.0
2018-04-10 13:40:00,75.15,75.17,75.05,75.07,64432.0,56.9433,56.9585,56.8676,56.8827,64432.0
2018-04-10 13:45:00,75.06,75.06,74.96,74.97,122426.0,56.8751,56.8751,56.7994,56.8069,122426.0
2018-04-10 13:50:00,74.97,75.1,74.97,75.06,73562.0,56.8069,56.9054,56.8069,56.8751,73562.0
2018-04-10 13:55:00,75.06,75.08,75.0,75.05,42934.0,56.8751,56.8903,56.8297,56.8676,42934.0
2018-04-10 14:00:00,75.06,75.06,74.97,75.0,60109.0,56.8751,56.8751,56.8069,56.8297,60109.0
2018-04-10 14:05:00,75.0,75.14,74.99,75.1,67202.0,56.8297,56.9358,56.8221,56.9054,67202.0
2018-04-10 14:10:00,75.1,75.12,75.03,75.06,52366.0,56.9054,56.9206,56.8524,56.8751,52366.0
2018-04-10 14:15:00,75.06,75.14,75.04,75.04,54752.0,56.8751,56.9358,56.86,56.86,54752.0
2018-04-10 14:20:00,75.04,75.06,74.99,75.01,49819.0,56.86,56.8751,56.8221,56.8372,49819.0
2018-04-10 14:25:00,75.01,75.03,74.93,74.95,42023.0,56.8372,56.8524,56.7766,56.7918,42023.0
2018-04-10 14:30:00,74.95,75.04,74.95,75.01,45106.0,56.7918,56.86,56.7918,56.8372,45106.0
2018-04-10 14:35:00,75.01,75.04,74.91,74.96,44568.0,56.8372,56.86,56.7615,56.7994,44568.0
2018-04-10 14:40:00,74.96,74.97,74.84,74.95,51131.0,56.7994,56.8069,56.7084,56.7918,51131.0
2018-04-10 14:45:00,74.95,75.06,74.94,74.97,58416.0,56.7918,56.8751,56.7842,56.8069,58416.0
2018-04-10 14:50:00,74.96,75.12,74.96,75.05,62022.0,56.7994,56.9206,56.7994,56.8676,62022.0
2018-04-10 14:55:00,75.05,75.06,75.0,75.05,40285.0,56.8676,56.8751,56.8297,56.8676,40285.0
2018-04-10 15:00:00,75.04,75.05,74.93,74.95,62219.0,56.86,56.8676,56.7766,56.7918,62219.0
2018-04-10 15:05:00,74.95,75.13,74.95,75.12,58905.0,56.7918,56.9282,56.7918,56.9206,58905.0
2018-04-10 15:10:00,75.13,75.17,75.0,75.04,82568.0,56.9282,56.9585,56.8297,56.86,82568.0
2018-04-10 15:15:00,75.03,75.09,74.99,75.08,40720.0,56.8524,56.8979,56.8221,56.8903,40720.0
2018-04-10 15:20:00,75.09,75.11,75.03,75.03,58347.0,56.8979,56.913,56.8524,56.8524,58347.0
2018-04-10 15:25:00,75.03,75.12,75.01,75.1,54451.0,56.8524,56.9206,56.8372,56.9054,54451.0
2018-04-10 15:30:00,75.09,75.1,75.02,75.03,81023.0,56.8979,56.9054,56.8448,56.8524,81023.0
2018-04-10 15:35:00,75.03,75.08,75.01,75.07,57695.0,56.8524,56.8903,56.8372,56.8827,57695.0
2018-04-10 15:40:00,75.06,75.09,74.99,75.03,71021.0,56.8751,56.8979,56.8221,56.8524,71021.0
2018-04-10 15:45:00,75.03,75.12,75.0,75.04,115262.0,56.8524,56.9206,56.8297,56.86,115262.0
2018-04-10 15:50:00,75.05,75.08,74.98,74.99,92106.0,56.8676,56.8903,56.8145,56.8221,92106.0
2018-04-10 15:55:00,74.99,75.01,74.89,74.95,726805.0,56.8221,56.8372,56.7463,56.7918,726805.0
2018-04-11 09:30:00,74.81,75.09,74.74,75.03,127558.0,56.6857,56.8979,56.6327,56.8524,127558.0
2018-04-11 09:35:00,75.05,75.17,75.01,75.1,150862.0,56.8676,56.9585,56.8372,56.9054,150862.0
2018-04-11 09:40:00,75.11,75.32,75.08,75.25,126743.0,56.913,57.0721,56.8903,57.0191,126743.0
2018-04-11 09:45:00,75.25,75.46,75.24,75.39,59121.0,57.0191,57.1782,57.0115,57.1252,59121.0
2018-04-11 09:50:00,75.4,75.45,75.35,75.42,26639.0,57.1328,57.1707,57.0949,57.1479,26639.0
2018-04-11 09:55:00,75.41,75.41,75.29,75.34,58562.0,57.1403,57.1403,57.0494,57.0873,58562.0
2018-04-11 10:00:00,75.32,75.33,75.24,75.25,40063.0,57.0721,57.0797,57.0115,57.0191,40063.0
2018-04-11 10:05:00,75.25,75.29,75.2,75.27,108156.0,57.0191,57.0494,56.9812,57.0343,108156.0
2018-04-11 10:10:00,75.27,75.3,75.17,75.2,122288.0,57.0343,57.057,56.9585,56.9812,122288.0
2018-04-11 10:15:00,75.19,75.23,75.14,75.17,120071.0,56.9736,57.004,56.9358,56.9585,120071.0
2018-04-11 10:20:00,75.16,75.21,75.12,75.19,32016.0,56.9509,56.9888,56.9206,56.9736,32016.0
2018-04-11 10:25:00,75.2,75.23,75.13,75.16,46781.0,56.9812,57.004,56.9282,56.9509,46781.0
2018-04-11 10:30:00,75.14,75.24,75.13,75.17,29350.0,56.9358,57.0115,56.9282,56.9585,29350.0
2018-04-11 10:35:00,75.17,75.26,75.16,75.2,22339.0,56.9585,57.0267,56.9509,56.9812,22339.0
2018-04-11 10:40:00,75.21,75.22,75.16,75.21,24214.0,56.9888,56.9964,56.9509,56.9888,24214.0
2018-04-11 10:45:00,75.21,75.31,75.21,75.28,42275.0,56.9888,57.0646,56.9888,57.0418,42275.0
2018-04-11 10:50:00,75.29,75.3,75.17,75.23,37848.0,57.0494,57.057,56.9585,57.004,37848.0
2018-04-11 10:55:00,75.23,75.24,75.1,75.15,41670.0,57.004,57.0115,56.9054,56.9433,41670.0
2018-04-11 11:00:00,75.16,75.24,75.15,75.23,104437.0,56.9509,57.0115,56.9433,57.004,104437.0
2018-04-11 11:05:00,75.23,75.34,75.23,75.32,26492.0,57.004,57.0873,57.004,57.0721,26492.0
2018-04-11 11:10:00,75.33,75.44,75.32,75.42,36304.0,57.0797,57.1631,57.0721,57.1479,36304.0
2018-04-11 11:15:00,75.41,75.5,75.39,75.47,89053.0,57.1403,57.2085,57.1252,57.1858,89053.0
2018-04-11 11:20:00,75.47,75.51,75.43,75.46,28394.0,57.1858,57.2161,57.1555,57.1782,28394.0
2018-04-11 11:25:00,75.45,75.5,75.41,75.5,42530.0,57.1707,57.2085,57.1403,57.2085,42530.0
2018-04-11 11:30:00,75.5,75.53,75.47,75.5,31190.0,57.2085,57.2313,57.1858,57.2085,31190.0
2018-04-11 11:35:00,75.51,75.59,75.5,75.56,22569.0,57.2161,57.2767,57.2085,57.254,22569.0
2018-04-11 11:40:00,75.58,75.58,75.52,75.55,25032.0,57.2692,57.2692,57.2237,57.2464,25032.0
2018-04-11 11:45:00,75.55,75.6,75.51,75.51,37972.0,57.2464,57.2843,57.2161,57.2161,37972.0
2018-04-11 11:50:00,75.53,75.65,75.53,75.65,34325.0,57.2313,57.3222,57.2313,57.3222,34325.0
2018-04-11 11:55:00,75.65,75.65,75.59,75.63,40078.0,57.3222,57.3222,57.2767,57.307,40078.0
2018-04-11 12:00:00,75.61,75.69,75.59,75.67,39505.0,57.2919,57.3525,57.2767,57.3374,39505.0
2018-04-11 12:05:00,75.67,75.68,75.54,75.57,45294.0,57.3374,57.3449,57.2388,57.2616,45294.0
2018-04-11 12:10:00,75.57,75.64,75.57,75.61,23236.0,57.2616,57.3146,57.2616,57.2919,23236.0
2018-04-11 12:15:00,75.61,75.62,75.51,75.52,35433.0,57.2919,57.2995,57.2161,57.2237,35433.0
2018-04-11 12:20:00,75.52,75.52,75.45,75.48,24641.0,57.2237,57.2237,57.1707,57.1934,24641.0
2018-04-11 12:25:00,75.49,75.49,75.44,75.45,20278.0,57.201,57.201,57.1631,57.1707,20278.0
2018-04-11 12:30:00,75.46,75.51,75.42,75.43,32057.0,57.1782,57.2161,57.1479,57.1555,32057.0
2018-04-11 12:35:00,75.44,75.46,75.4,75.44,24414.0,57.1631,57.1782,57.1328,57.1631,24414.0
2018-04-11 12:40:00,75.45,75.5,75.44,75.47,27340.0,57.1707,57.2085,57.1631,57.1858,27340.0
2018-04-11 12:45:00,75.48,75.5,75.41,75.43,29284.0,57.1934,57.2085,57.1403,57.1555,29284.0
2018-04-11 12:50:00,75.43,75.43,75.37,75.4,28355.0,57.1555,57.1555,57.11,57.1328,28355.0
2018-04-11 12:55:00,75.4,75.42,75.35,75.35,33465.0,57.1328,57.1479,57.0949,57.0949,33465.0
2018-04-11 13:00:00,75.35,75.38,75.32,75.34,37577.0,57.0949,57.1176,57.0721,57.0873,37577.0
2018-04-11 13:05:00,75.34,75.34,75.26,75.28,38727.0,57.0873,57.0873,57.0267,57.0418,38727.0
2018-04-11 13:10:00,75.28,75.28,75.18,75.2,34360.0,57.0418,57.0418,56.9661,56.9812,34360.0
2018-04-11 13:15:00,75.2,75.25,75.19,75.24,31653.0,56.9812,57.0191,56.9736,57.0115,31653.0
2018-04-11 13:20:00,75.25,75.27,75.21,75.24,17063.0,57.0191,57.0343,56.9888,57.0115,17063.0
2018-04-11 13:25:00,75.24,75.3,75.22,75.26,21258.0,57.0115,57.057,56.9964,57.0267,21258.0
2018-04-11 13:30:00,75.26,75.28,75.2,75.26,24400.0,57.0267,57.0418,56.9812,57.0267,24400.0
2018-04-11 13:35:00,75.25,75.25,75.22,75.23,24422.0,57.0191,57.0191,56.9964,57.004,24422.0
2018-04-11 13:40:00,75.23,75.27,75.21,75.23,17180.0,57.004,57.0343,56.9888,57.004,17180.0
2018-04-11 13:45:00,75.23,75.35,75.21,75.35,32717.0,57.004,57.0949,56.9888,57.0949,32717.0
2018-04-11 13:50:00,75.34,75.35,75.3,75.32,20169.0,57.0873,57.0949,57.057,57.0721,20169.0
2018-04-11 13:55:00,75.32,75.34,75.29,75.33,19288.0,57.0721,57.0873,57.0494,57.0797,19288.0
2018-04-11 14:00:00,75.34,75.36,75.28,75.29,33836.0,57.0873,57.1025,57.0418,57.0494,33836.0
2018-04-11 14:05:00,75.29,75.34,75.21,75.22,45822.0,57.0494,57.0873,56.9888,56.9964,45822.0
2018-04-11 14:10:00,75.22,75.24,75.19,75.22,44369.0,56.9964,57.0115,56.9736,56.9964,44369.0
2018-04-11 14:15:00,75.21,75.36,75.2,75.35,38678.0,56.9888,57.1025,56.9812,57.0949,38678.0
2018-04-11 14:20:00,75.34,75.41,75.34,75.39,33032.0,57.0873,57.1403,57.0873,57.1252,33032.0
2018-04-11 14:25:00,75.39,75.4,75.36,75.37,32233.0,57.1252,57.1328,57.1025,57.11,32233.0
2018-04-11 14:30:00,75.37,75.45,75.36,75.4,60834.0,57.11,57.1707,57.1025,57.1328,60834.0
2018-04-11 14:35:00,75.4,75.41,75.36,75.4,31761.0,57.1328,57.1403,57.1025,57.1328,31761.0
2018-04-11 14:40:00,75.4,75.46,75.35,75.37,37521.0,57.1328,57.1782,57.0949,57.11,37521.0
2018-04-11 14:45:00,75.37,75.39,75.31,75.37,29626.0,57.11,57.1252,57.0646,57.11,29626.0
2018-04-11 14:50:00,75.36,75.37,75.29,75.33,32841.0,57.1025,57.11,57.0494,57.0797,32841.0
2018-04-11 14:55:00,75.34,75.41,75.33,75.4,24177.0,57.0873,57.1403,57.0797,57.1328,24177.0
2018-04-11 15:00:00,75.41,75.48,75.39,75.46,24486.0,57.1403,57.1934,57.1252,57.1782,24486.0
2018-04-11 15:05:00,75.46,75.47,75.31,75.32,33589.0,57.1782,57.1858,57.0646,57.0721,33589.0
2018-04-11 15:10:00,75.32,75.35,75.24,75.24,35260.0,57.0721,57.0949,57.0115,57.0115,35260.0
2018-04-11 15:15:00,75.24,75.29,75.2,75.26,44223.0,57.0115,57.0494,56.9812,57.0267,44223.0
2018-04-11 15:20:00,75.27,75.28,75.21,75.24,34680.0,57.0343,57.0418,56.9888,57.0115,34680.0
2018-04-11 15:25:00,75.25,75.28,75.19,75.22,55268.0,57.0191,57.0418,56.9736,56.9964,55268.0
2018-04-11 15:30:00,75.23,75.28,75.21,75.24,55880.0,57.004,57.0418,56.9888,57.0115,55880.0
2018-04-11 15:35:00,75.24,75.25,75.2,75.21,68474.0,57.0115,57.0191,56.9812,56.9888,68474.0
2018-04-11 15:40:00,75.2,75.23,75.13,75.16,63220.0,56.9812,57.004,56.9282,56.9509,63220.0
2018-04-11 15:45:00,75.15,75.16,75.1,75.1,63104.0,56.9433,56.9509,56.9054,56.9054,63104.0
2018-04-11 15:50:00,75.09,75.13,75.07,75.08,54159.0,56.8979,56.9282,56.8827,56.8903,54159.0
2018-04-11 15:55:00,75.07,75.12,75.03,75.09,191554.0,56.8827,56.9206,56.8524,56.8979,191554.0
2018-04-12 09:30:00,75.23,75.24,74.94,75.02,85861.0,57.004,57.0115,56.7842,56.8448,85861.0
2018-04-12 09:35:00,75.03,75.04,74.64,74.64,79959.0,56.8524,56.86,56.5569,56.5569,79959.0
2018-04-12 09:40:00,74.65,74.74,74.6,74.69,59147.0,56.5645,56.6327,56.5266,56.5948,59147.0
2018-04-12 09:45:00,74.69,74.83,74.69,74.83,42097.0,56.5948,56.7009,56.5948,56.7009,42097.0
2018-04-12 09:50:00,74.82,74.85,74.74,74.75,48658.0,56.6933,56.716,56.6327,56.6402,48658.0
2018-04-12 09:55:00,74.75,74.89,74.74,74.84,46360.0,56.6402,56.7463,56.6327,56.7084,46360.0
2018-04-12 10:00:00,74.86,74.86,74.78,74.85,43792.0,56.7236,56.7236,56.663,56.716,43792.0
2018-04-12 10:05:00,74.85,74.87,74.63,74.64,33127.0,56.716,56.7312,56.5493,56.5569,33127.0
2018-04-12 10:10:00,74.64,74.67,74.5,74.52,43779.0,56.5569,56.5796,56.4508,56.466,43779.0
2018-04-12 10:15:00,74.52,74.6,74.46,74.52,59048.0,56.466,56.5266,56.4205,56.466,59048.0
2018-04-12 10:20:00,74.53,74.65,74.52,74.65,30176.0,56.4735,56.5645,56.466,56.5645,30176.0
2018-04-12 10:25:00,74.63,74.71,74.49,74.49,46030.0,56.5493,56.6099,56.4432,56.4432,46030.0
2018-04-12 10:30:00,74.48,74.59,74.48,74.56,85422.0,56.4357,56.519,56.4357,56.4963,85422.0
2018-04-12 10:35:00,74.55,74.63,74.53,74.55,35931.0,56.4887,56.5493,56.4735,56.4887,35931.0
2018-04-12 10:40:00,74.55,74.58,74.43,74.44,39442.0,56.4887,56.5114,56.3978,56.4053,39442.0
2018-04-12 10:45:00,74.43,74.49,74.39,74.44,52006.0,56.3978,56.4432,56.3675,56.4053,52006.0
2018-04-12 10:50:00,74.44,74.5,74.4,74.48,57670.0,56.4053,56.4508,56.375,56.4357,57670.0
2018-04-12 10:55:00,74.48,74.53,74.42,74.43,38124.0,56.4357,56.4735,56.3902,56.3978,38124.0
2018-04-12 11:00:00,74.44,74.46,74.37,74.4,47471.0,56.4053,56.4205,56.3523,56.375,47471.0
2018-04-12 11:05:00,74.39,74.5,74.36,74.41,60754.0,56.3675,56.4508,56.3447,56.3826,60754.0
2018-04-12 11:10:00,74.4,74.43,74.34,74.4,101474.0,56.375,56.3978,56.3296,56.375,101474.0
2018-04-12 11:15:00,74.41,74.46,74.4,74.41,36713.0,56.3826,56.4205,56.375,56.3826,36713.0
2018-04-12 11:20:00,74.42,74.42,74.34,74.36,38943.0,56.3902,56.3902,56.3296,56.3447,38943.0
2018-04-12 11:25:00,74.37,74.37,74.3,74.33,18585.0,56.3523,56.3523,56.2993,56.322,18585.0
2018-04-12 11:30:00,74.33,74.43,74.32,74.38,28058.0,56.322,56.3978,56.3144,56.3599,28058.0
2018-04-12 11:35:00,74.39,74.42,74.32,74.34,37317.0,56.3675,56.3902,56.3144,56.3296,37317.0
2018-04-12 11:40:00,74.35,74.39,74.28,74.28,25823.0,56.3371,56.3675,56.2841,56.2841,25823.0
2018-04-12 11:45:00,74.27,74.31,74.25,74.29,14866.0,56.2765,56.3068,56.2614,56.2917,14866.0
2018-04-12 11:50:00,74.3,74.3,74.17,74.18,62653.0,56.2993,56.2993,56.2008,56.2083,62653.0
2018-04-12 11:55:00,74.18,74.2,74.12,74.15,29208.0,56.2083,56.2235,56.1629,56.1856,29208.0
2018-04-12 12:00:00,74.15,74.17,74.09,74.12,39588.0,56.1856,56.2008,56.1401,56.1629,39588.0
2018-04-12 12:05:00,74.13,74.23,74.13,74.23,19598.0,56.1704,56.2462,56.1704,56.2462,19598.0
2018-04-12 12:10:00,74.23,74.36,74.22,74.31,32535.0,56.2462,56.3447,56.2386,56.3068,32535.0
2018-04-12 12:15:00,74.3,74.35,74.27,74.34,25988.0,56.2993,56.3371,56.2765,56.3296,25988.0
2018-04-12 12:20:00,74.35,74.35,74.24,74.28,23990.0,56.3371,56.3371,56.2538,56.2841,23990.0
2018-04-12 12:25:00,74.28,74.3,74.25,74.26,15312.0,56.2841,56.2993,56.2614,56.269,15312.0
2018-04-12 12:30:00,74.27,74.27,74.23,74.26,12662.0,56.2765,56.2765,56.2462,56.269,12662.0
2018-04-12 12:35:00,74.26,74.27,74.24,74.25,10101.0,56.269,56.2765,56.2538,56.2614,10101.0
2018-04-12 12:40:00,74.26,74.27,74.22,74.25,18449.0,56.269,56.2765,56.2386,56.2614,18449.0
2018-04-12 12:45:00,74.26,74.29,74.21,74.28,45818.0,56.269,56.2917,56.2311,56.2841,45818.0
2018-04-12 12:50:00,74.28,74.31,74.25,74.3,36480.0,56.2841,56.3068,56.2614,56.2993,36480.0
2018-04-12 12:55:00,74.31,74.32,74.27,74.3,18234.0,56.3068,56.3144,56.2765,56.2993,18234.0
2018-04-12 13:00:00,74.29,74.32,74.27,74.3,22706.0,56.2917,56.3144,56.2765,56.2993,22706.0
2018-04-12 13:05:00,74.29,74.31,74.2,74.23,34238.0,56.2917,56.3068,56.2235,56.2462,34238.0
2018-04-12 13:10:00,74.23,74.26,74.18,74.21,39166.0,56.2462,56.269,56.2083,56.2311,39166.0
2018-04-12 13:15:00,74.22,74.24,74.18,74.21,29913.0,56.2386,56.2538,56.2083,56.2311,29913.0
2018-04-12 13:20:00,74.2,74.2,74.12,74.16,26950.0,56.2235,56.2235,56.1629,56.1932,26950.0
2018-04-12 13:25:00,74.18,74.19,74.06,74.07,36571.0,56.2083,56.2159,56.1174,56.125,36571.0
2018-04-12 13:30:00,74.07,74.15,74.05,74.14,36409.0,56.125,56.1856,56.1098,56.178,36409.0
2018-04-12 13:35:00,74.13,74.19,74.13,74.14,18747.0,56.1704,56.2159,56.1704,56.178,18747.0
2018-04-12 13:40:00,74.14,74.19,74.13,74.14,17331.0,56.178,56.2159,56.1704,56.178,17331.0
2018-04-12 13:45:00,74.14,74.16,74.1,74.14,42797.0,56.178,56.1932,56.1477,56.178,42797.0
2018-04-12 13:50:00,74.13,74.22,74.13,74.2,49041.0,56.1704,56.2386,56.1704,56.2235,49041.0
2018-04-12 13:55:00,74.19,74.19,74.09,74.11,68284.0,56.2159,56.2159,56.1401,56.1553,68284.0
2018-04-12 14:00:00,74.11,74.2,74.11,74.2,19888.0,56.1553,56.2235,56.1553,56.2235,19888.0
2018-04-12 14:05:00,74.19,74.22,74.18,74.22,23514.0,56.2159,56.2386,56.2083,56.2386,23514.0
2018-04-12 14:10:00,74.23,74.25,74.21,74.24,26032.0,56.2462,56.2614,56.2311,56.2538,26032.0
2018-04-12 14:15:00,74.24,74.26,74.21,74.24,35264.0,56.2538,56.269,56.2311,56.2538,35264.0
2018-04-12 14:20:00,74.25,74.32,74.25,74.31,48823.0,56.2614,56.3144,56.2614,56.3068,48823.0
2018-04-12 14:25:00,74.31,74.34,74.3,74.33,15558.0,56.3068,56.3296,56.2993,56.322,15558.0
2018-04-12 14:30:00,74.34,74.35,74.31,74.33,28708.0,56.3296,56.3371,56.3068,56.322,28708.0
2018-04-12 14:35:00,74.33,74.35,74.25,74.25,71171.0,56.322,56.3371,56.2614,56.2614,71171.0
2018-04-12 14:40:00,74.26,74.29,74.24,74.28,28409.0,56.269,56.2917,56.2538,56.2841,28409.0
2018-04-12 14:45:00,74.28,74.29,74.22,74.24,26113.0,56.2841,56.2917,56.2386,56.2538,26113.0
2018-04-12 14:50:00,74.24,74.28,74.24,74.28,36771.0,56.2538,56.2841,56.2538,56.2841,36771.0
2018-04-12 14:55:00,74.27,74.31,74.24,74.3,38146.0,56.2765,56.3068,56.2538,56.2993,38146.0
2018-04-12 15:00:00,74.3,74.31,74.25,74.27,22136.0,56.2993,56.3068,56.2614,56.2765,22136.0
2018-04-12 15:05:00,74.27,74.27,74.18,74.2,53697.0,56.2765,56.2765,56.2083,56.2235,53697.0
2018-04-12 15:10:00,74.2,74.24,74.19,74.23,19916.0,56.2235,56.2538,56.2159,56.2462,19916.0
2018-04-12 15:15:00,74.22,74.3,74.21,74.3,30664.0,56.2386,56.2993,56.2311,56.2993,30664.0
2018-04-12 15:20:00,74.3,74.39,74.29,74.34,52850.0,56.2993,56.3675,56.2917,56.3296,52850.0
2018-04-12 15:25:00,74.34,74.37,74.3,74.33,28504.0,56.3296,56.3523,56.2993,56.322,28504.0
2018-04-12 15:30:00,74.32,74.34,74.3,74.33,96661.0,56.3144,56.3296,56.2993,56.322,96661.0
2018-04-12 15:35:00,74.33,74.33,74.29,74.31,88626.0,56.322,56.322,56.2917,56.3068,88626.0
2018-04-12 15:40:00,74.32,74.33,74.29,74.32,71038.0,56.3144,56.322,56.2917,56.3144,71038.0
2018-04-12 15:45:00,74.32,74.33,74.24,74.28,115416.0,56.3144,56.322,56.2538,56.2841,115416.0
2018-04-12 15:50:00,74.28,74.29,74.23,74.23,85874.0,56.2841,56.2917,56.2462,56.2462,85874.0
2018-04-12 15:55:00,74.24,74.27,74.22,74.26,472671.0,56.2538,56.2765,56.2386,56.269,472671.0
2018-04-13 09:30:00,74.2,74.46,74.11,74.15,143880.0,56.2235,56.4205,56.1553,56.1856,143880.0
2018-04-13 09:35:00,74.14,74.4,74.09,74.36,149909.0,56.178,56.375,56.1401,56.3447,149909.0
2018-04-13 09:40:00,74.32,74.32,74.1,74.15,65201.0,56.3144,56.3144,56.1477,56.1856,65201.0
2018-04-13 09:45:00,74.15,74.19,74.11,74.11,32370.0,56.1856,56.2159,56.1553,56.1553,32370.0
2018-04-13 09:50:00,74.12,74.3,74.12,74.18,54791.0,56.1629,56.2993,56.1629,56.2083,54791.0
2018-04-13 09:55:00,74.19,74.39,74.15,74.34,86974.0,56.2159,56.3675,56.1856,56.3296,86974.0
2018-04-13 10:00:00,74.33,74.4,74.23,74.27,81526.0,56.322,56.375,56.2462,56.2765,81526.0
2018-04-13 10:05:00,74.27,74.37,74.24,74.24,38061.0,56.2765,56.3523,56.2538,56.2538,38061.0
2018-04-13 10:10:00,74.24,74.29,74.15,74.18,57688.0,56.2538,56.2917,56.1856,56.2083,57688.0
2018-04-13 10:15:00,74.19,74.37,74.19,74.32,64191.0,56.2159,56.3523,56.2159,56.3144,64191.0
2018-04-13 10:20:00,74.33,74.43,74.29,74.39,52191.0,56.322,56.3978,56.2917,56.3675,52191.0
2018-04-13 10:25:00,74.39,74.49,74.34,74.36,46943.0,56.3675,56.4432,56.3296,56.3447,46943.0
2018-04-13 10:30:00,74.36,74.4,74.31,74.36,50541.0,56.3447,56.375,56.3068,56.3447,50541.0
2018-04-13 10:35:00,74.36,74.42,74.29,74.33,33117.0,56.3447,56.3902,56.2917,56.322,33117.0
2018-04-13 10:40:00,74.32,74.33,74.21,74.22,24737.0,56.3144,56.322,56.2311,56.2386,24737.0
2018-04-13 10:45:00,74.21,74.34,74.21,74.27,60162.0,56.2311,56.3296,56.2311,56.2765,60162.0
2018-04-13 10:50:00,74.27,74.28,74.22,74.23,27321.0,56.2765,56.2841,56.2386,56.2462,27321.0
2018-04-13 10:55:00,74.23,74.27,74.22,74.24,33277.0,56.2462,56.2765,56.2386,56.2538,33277.0
2018-04-13 11:00:00,74.25,74.37,74.21,74.37,48957.0,56.2614,56.3523,56.2311,56.3523,48957.0
2018-04-13 11:05:00,74.36,74.42,74.35,74.4,32577.0,56.3447,56.3902,56.3371,56.375,32577.0
2018-04-13 11:10:00,74.39,74.39,74.26,74.33,34914.0,56.3675,56.3675,56.269,56.322,34914.0
2018-04-13 11:15:00,74.32,74.39,74.3,74.36,31103.0,56.3144,56.3675,56.2993,56.3447,31103.0
2018-04-13 11:20:00,74.36,74.45,74.35,74.42,50324.0,56.3447,56.4129,56.3371,56.3902,50324.0
2018-04-13 11:25:00,74.43,74.46,74.35,74.37,99196.0,56.3978,56.4205,56.3371,56.3523,99196.0
2018-04-13 11:30:00,74.37,74.39,74.34,74.39,24877.0,56.3523,56.3675,56.3296,56.3675,24877.0
2018-04-13 11:35:00,74.39,74.41,74.31,74.33,30030.0,56.3675,56.3826,56.3068,56.322,30030.0
2018-04-13 11:40:00,74.33,74.38,74.3,74.31,33263.0,56.322,56.3599,56.2993,56.3068,33263.0
2018-04-13 11:45:00,74.32,74.33,74.27,74.3,82065.0,56.3144,56.322,56.2765,56.2993,82065.0
2018-04-13 11:50:00,74.29,74.34,74.27,74.3,44891.0,56.2917,56.3296,56.2765,56.2993,44891.0
2018-04-13 11:55:00,74.3,74.36,74.29,74.34,36683.0,56.2993,56.3447,56.2917,56.3296,36683.0
2018-04-13 12:00:00,74.34,74.4,74.33,74.36,74041.0,56.3296,56.375,56.322,56.3447,74041.0
2018-04-13 12:05:00,74.36,74.38,74.32,74.33,24771.0,56.3447,56.3599,56.3144,56.322,24771.0
2018-04-13 12:10:00,74.33,74.41,74.33,74.37,56390.0,56.322,56.3826,56.322,56.3523,56390.0
2018-04-13 12:15:00,74.37,74.39,74.36,74.37,28207.0,56.3523,56.3675,56.3447,56.3523,28207.0
2018-04-13 12:20:00,74.37,74.49,74.37,74.47,34176.0,56.3523,56.4432,56.3523,56.4281,34176.0
2018-04-13 12:25:00,74.47,74.56,74.44,74.56,36506.0,56.4281,56.4963,56.4053,56.4963,36506.0
2018-04-13 12:30:00,74.56,74.56,74.48,74.49,25724.0,56.4963,56.4963,56.4357,56.4432,25724.0
2018-04-13 12:35:00,74.48,74.5,74.42,74.47,30351.0,56.4357,56.4508,56.3902,56.4281,30351.0
2018-04-13 12:40:00,74.48,74.5,74.44,74.48,17603.0,56.4357,56.4508,56.4053,56.4357,17603.0
2018-04-13 12:45:00,74.48,74.53,74.46,74.53,15980.0,56.4357,56.4735,56.4205,56.4735,15980.0
2018-04-13 12:50:00,74.53,74.54,74.47,74.48,46010.0,56.4735,56.4811,56.4281,56.4357,46010.0
2018-04-13 12:55:00,74.48,74.54,74.48,74.52,29249.0,56.4357,56.4811,56.4357,56.466,29249.0
2018-04-13 13:00:00,74.52,74.57,74.51,74.55,20637.0,56.466,56.5038,56.4584,56.4887,20637.0
2018-04-13 13:05:00,74.56,74.61,74.51,74.59,40058.0,56.4963,56.5342,56.4584,56.519,40058.0
2018-04-13 13:10:00,74.59,74.63,74.56,74.63,23569.0,56.519,56.5493,56.4963,56.5493,23569.0
2018-04-13 13:15:00,74.64,74.64,74.58,74.59,34569.0,56.5569,56.5569,56.5114,56.519,34569.0
2018-04-13 13:20:00,74.59,74.65,74.59,74.63,32669.0,56.519,56.5645,56.519,56.5493,32669.0
2018-04-13 13:25:00,74.63,74.68,74.62,74.65,35997.0,56.5493,56.5872,56.5417,56.5645,35997.0
2018-04-13 13:30:00,74.65,74.66,74.59,74.63,22237.0,56.5645,56.572,56.519,56.5493,22237.0
2018-04-13 13:35:00,74.62,74.66,74.61,74.63,22313.0,56.5417,56.572,56.5342,56.5493,22313.0
2018-04-13 13:40:00,74.63,74.72,74.63,74.71,32495.0,56.5493,56.6175,56.5493,56.6099,32495.0
2018-04-13 13:45:00,74.71,74.72,74.64,74.65,27243.0,56.6099,56.6175,56.5569,56.5645,27243.0
2018-04-13 13:50:00,74.64,74.66,74.62,74.64,23478.0,56.5569,56.572,56.5417,56.5569,23478.0
2018-04-13 13:55:00,74.63,74.66,74.6,74.65,21410.0,56.5493,56.572,56.5266,56.5645,21410.0
2018-04-13 14:00:00,74.66,74.68,74.59,74.59,17365.0,56.572,56.5872,56.519,56.519,17365.0
2018-04-13 14:05:00,74.6,74.65,74.59,74.62,63388.0,56.5266,56.5645,56.519,56.5417,63388.0
2018-04-13 14:10:00,74.61,74.63,74.55,74.56,50366.0,56.5342,56.5493,56.4887,56.4963,50366.0
2018-04-13 14:15:00,74.56,74.58,74.52,74.52,51314.0,56.4963,56.5114,56.466,56.466,51314.0
2018-04-13 14:20:00,74.52,74.53,74.48,74.48,45799.0,56.466,56.4735,56.4357,56.4357,45799.0
2018-04-13 14:25:00,74.48,74.5,74.45,74.47,39920.0,56.4357,56.4508,56.4129,56.4281,39920.0
2018-04-13 14:30:00,74.46,74.6,74.45,74.57,33949.0,56.4205,56.5266,56.4129,56.5038,33949.0
2018-04-13 14:35:00,74.57,74.6,74.52,74.55,31827.0,56.5038,56.5266,56.466,56.4887,31827.0
2018-04-13 14:40:00,74.55,74.61,74.52,74.6,23530.0,56.4887,56.5342,56.466,56.5266,23530.0
2018-04-13 14:45:00,74.61,74.65,74.58,74.58,31687.0,56.5342,56.5645,56.5114,56.5114,31687.0
2018-04-13 14:50:00,74.58,74.62,74.56,74.6,28083.0,56.5114,56.5417,56.4963,56.5266,28083.0
2018-04-13 14:55:00,74.6,74.6,74.52,74.52,19824.0,56.5266,56.5266,56.466,56.466,19824.0
2018-04-13 15:00:00,74.52,74.54,74.48,74.49,53315.0,56.466,56.4811,56.4357,56.4432,53315.0
2018-04-13 15:05:00,74.49,74.54,74.47,74.5,33308.0,56.4432,56.4811,56.4281,56.4508,33308.0
2018-04-13 15:10:00,74.5,74.53,74.48,74.51,31878.0,56.4508,56.4735,56.4357,56.4584,31878.0
2018-04-13 15:15:00,74.5,74.51,74.33,74.33,46374.0,56.4508,56.4584,56.322,56.322,46374.0
2018-04-13 15:20:00,74.33,74.47,74.33,74.46,54929.0,56.322,56.4281,56.322,56.4205,54929.0
2018-04-13 15:25:00,74.46,74.48,74.41,74.41,42463.0,56.4205,56.4357,56.3826,56.3826,42463.0
2018-04-13 15:30:00,74.41,74.48,74.39,74.43,75421.0,56.3826,56.4357,56.3675,56.3978,75421.0
2018-04-13 15:35:00,74.43,74.48,74.41,74.48,58589.0,56.3978,56.4357,56.3826,56.4357,58589.0
2018-04-13 15:40:00,74.49,74.59,74.48,74.56,73096.0,56.4432,56.519,56.4357,56.4963,73096.0
2018-04-13 15:45:00,74.56,74.62,74.56,74.59,67698.0,56.4963,56.5417,56.4963,56.519,67698.0
2018-04-13 15:50:00,74.6,74.67,74.6,74.63,75756.0,56.5266,56.5796,56.5266,56.5493,75756.0
2018-04-13 15:55:00,74.64,74.69,74.6,74.65,132448.0,56.5569,56.5948,56.5266,56.5645,132448.0
2018-04-16 09:30:00,74.72,74.9,74.69,74.75,150570.0,56.6175,56.7539,56.5948,56.6402,150570.0
2018-04-16 09:35:00,74.73,75.0,74.72,74.93,67136.0,56.6251,56.8297,56.6175,56.7766,67136.0
2018-04-16 09:40:00,74.92,75.12,74.9,75.05,53319.0,56.7691,56.9206,56.7539,56.8676,53319.0
2018-04-16 09:45:00,75.05,75.17,75.02,75.15,66940.0,56.8676,56.9585,56.8448,56.9433,66940.0
2018-04-16 09:50:00,75.15,75.2,75.08,75.12,94309.0,56.9433,56.9812,56.8903,56.9206,94309.0
2018-04-16 09:55:00,75.11,75.11,74.99,75.01,76529.0,56.913,56.913,56.8221,56.8372,76529.0
2018-04-16 10:00:00,75.01,75.11,75.0,75.05,104985.0,56.8372,56.913,56.8297,56.8676,104985.0
2018-04-16 10:05:00,75.06,75.18,75.06,75.06,84589.0,56.8751,56.9661,56.8751,56.8751,84589.0
2018-04-16 10:10:00,75.07,75.08,74.91,74.92,83727.0,56.8827,56.8903,56.7615,56.7691,83727.0
2018-04-16 10:15:00,74.92,75.03,74.9,74.92,95305.0,56.7691,56.8524,56.7539,56.7691,95305.0
2018-04-16 10:20:00,74.9,74.93,74.82,74.83,33616.0,56.7539,56.7766,56.6933,56.7009,33616.0
2018-04-16 10:25:00,74.82,74.84,74.71,74.71,34362.0,56.6933,56.7084,56.6099,56.6099,34362.0
2018-04-16 10:30:00,74.72,74.84,74.71,74.8,51383.0,56.6175,56.7084,56.6099,56.6781,51383.0
2018-04-16 10:35:00,74.78,74.81,74.63,74.65,55811.0,56.663,56.6857,56.5493,56.5645,55811.0
2018-04-16 10:40:00,74.65,74.67,74.57,74.58,52930.0,56.5645,56.5796,56.5038,56.5114,52930.0
2018-04-16 10:45:00,74.59,74.76,74.58,74.76,37641.0,56.519,56.6478,56.5114,56.6478,37641.0
2018-04-16 10:50:00,74.75,74.82,74.74,74.78,57488.0,56.6402,56.6933,56.6327,56.663,57488.0
2018-04-16 10:55:00,74.78,74.9,74.75,74.8,92973.0,56.663,56.7539,56.6402,56.6781,92973.0
2018-04-16 11:00:00,74.81,74.93,74.81,74.9,51980.0,56.6857,56.7766,56.6857,56.7539,51980.0
2018-04-16 11:05:00,74.9,74.96,74.87,74.95,30579.0,56.7539,56.7994,56.7312,56.7918,30579.0
2018-04-16 11:10:00,74.95,75.08,74.95,75.0,65438.0,56.7918,56.8903,56.7918,56.8297,65438.0
2018-04-16 11:15:00,74.99,75.06,74.99,75.02,52097.0,56.8221,56.8751,56.8221,56.8448,52097.0
2018-04-16 11:20:00,75.01,75.09,74.99,75.08,80830.0,56.8372,56.8979,56.8221,56.8903,80830.0
2018-04-16 11:25:00,75.1,75.18,75.07,75.09,78009.0,56.9054,56.9661,56.8827,56.8979,78009.0
2018-04-16 11:30:00,75.1,75.12,74.98,74.99,44471.0,56.9054,56.9206,56.8145,56.8221,44471.0
2018-04-16 11:35:00,74.99,75.04,74.98,75.0,39989.0,56.8221,56.86,56.8145,56.8297,39989.0
2018-04-16 11:40:00,75.01,75.02,74.96,75.01,29460.0,56.8372,56.8448,56.7994,56.8372,29460.0
2018-04-16 11:45:00,75.0,75.1,75.0,75.07,65918.0,56.8297,56.9054,56.8297,56.8827,65918.0
2018-04-16 11:50:00,75.07,75.1,75.0,75.06,60455.0,56.8827,56.9054,56.8297,56.8751,60455.0
2018-04-16 11:55:00,75.06,75.15,75.06,75.09,41115.0,56.8751,56.9433,56.8751,56.8979,41115.0
2018-04-16 12:00:00,75.08,75.15,75.07,75.11,22010.0,56.8903,56.9433,56.8827,56.913,22010.0
2018-04-16 12:05:00,75.11,75.17,75.1,75.16,25536.0,56.913,56.9585,56.9054,56.9509,25536.0
2018-04-16 12:10:00,75.17,75.23,75.13,75.21,44438.0,56.9585,57.004,56.9282,56.9888,44438.0
2018-04-16 12:15:00,75.22,75.28,75.2,75.28,173202.0,56.9964,57.0418,56.9812,57.0418,173202.0
2018-04-16 12:20:00,75.28,75.31,75.26,75.26,33790.0,57.0418,57.0646,57.0267,57.0267,33790.0
2018-04-16 12:25:00,75.26,75.28,75.23,75.24,29450.0,57.0267,57.0418,57.004,57.0115,29450.0
2018-04-16 12:30:00,75.24,75.3,75.22,75.3,60459.0,57.0115,57.057,56.9964,57.057,60459.0
2018-04-16 12:35:00,75.29,75.29,75.19,75.19,26671.0,57.0494,57.0494,56.9736,56.9736,26671.0
2018-04-16 12:40:00,75.2,75.2,75.15,75.15,28139.0,56.9812,56.9812,56.9433,56.9433,28139.0
2018-04-16 12:45:00,75.15,75.17,75.12,75.16,32713.0,56.9433,56.9585,56.9206,56.9509,32713.0
2018-04-16 12:50:00,75.16,75.2,75.15,75.2,37431.0,56.9509,56.9812,56.9433,56.9812,37431.0
2018-04-16 12:55:00,75.19,75.19,75.07,75.07,33652.0,56.9736,56.9736,56.8827,56.8827,33652.0
2018-04-16 13:00:00,75.08,75.23,75.07,75.2,67286.0,56.8903,57.004,56.8827,56.9812,67286.0
2018-04-16 13:05:00,75.21,75.3,75.18,75.29,43475.0,56.9888,57.057,56.9661,57.0494,43475.0
2018-04-16 13:10:00,75.29,75.31,75.26,75.29,59192.0,57.0494,57.0646,57.0267,57.0494,59192.0
2018-04-16 13:15:00,75.28,75.32,75.26,75.28,33789.0,57.0418,57.0721,57.0267,57.0418,33789.0
2018-04-16 13:20:00,75.28,75.36,75.27,75.32,25538.0,57.0418,57.1025,57.0343,57.0721,25538.0
2018-04-16 13:25:00,75.32,75.33,75.28,75.33,21219.0,57.0721,57.0797,57.0418,57.0797,21219.0
2018-04-16 13:30:00,75.33,75.36,75.27,75.36,28955.0,57.0797,57.1025,57.0343,57.1025,28955.0
2018-04-16 13:35:00,75.36,75.37,75.32,75.32,28158.0,57.1025,57.11,57.0721,57.0721,28158.0
2018-04-16 13:40:00,75.31,75.33,75.24,75.3,35789.0,57.0646,57.0797,57.0115,57.057,35789.0
2018-04-16 13:45:00,75.3,75.32,75.25,75.25,40959.0,57.057,57.0721,57.0191,57.0191,40959.0
2018-04-16 13:50:00,75.25,75.26,75.19,75.2,68779.0,57.0191,57.0267,56.9736,56.9812,68779.0
2018-04-16 13:55:00,75.2,75.22,75.18,75.21,32102.0,56.9812,56.9964,56.9661,56.9888,32102.0
2018-04-16 14:00:00,75.22,75.28,75.17,75.17,46687.0,56.9964,57.0418,56.9585,56.9585,46687.0
2018-04-16 14:05:00,75.17,75.19,75.12,75.14,21796.0,56.9585,56.9736,56.9206,56.9358,21796.0
2018-04-16 14:10:00,75.14,75.18,75.14,75.15,23719.0,56.9358,56.9661,56.9358,56.9433,23719.0
2018-04-16 14:15:00,75.15,75.21,75.14,75.17,22295.0,56.9433,56.9888,56.9358,56.9585,22295.0
2018-04-16 14:20:00,75.17,75.18,75.11,75.13,27327.0,56.9585,56.9661,56.913,56.9282,27327.0
2018-04-16 14:25:00,75.12,75.18,75.11,75.16,46610.0,56.9206,56.9661,56.913,56.9509,46610.0
2018-04-16 14:30:00,75.15,75.26,75.15,75.25,47030.0,56.9433,57.0267,56.9433,57.0191,47030.0
2018-04-16 14:35:00,75.25,75.35,75.25,75.29,35494.0,57.0191,57.0949,57.0191,57.0494,35494.0
2018-04-16 14:40:00,75.29,75.32,75.27,75.3,19269.0,57.0494,57.0721,57.0343,57.057,19269.0
2018-04-16 14:45:00,75.31,75.36,75.29,75.34,31292.0,57.0646,57.1025,57.0494,57.0873,31292.0
2018-04-16 14:50:00,75.33,75.35,75.24,75.26,26907.0,57.0797,57.0949,57.0115,57.0267,26907.0
2018-04-16 14:55:00,75.26,75.27,75.15,75.16,40057.0,57.0267,57.0343,56.9433,56.9509,40057.0
2018-04-16 15:00:00,75.16,75.26,75.15,75.25,23788.0,56.9509,57.0267,56.9433,57.0191,23788.0
2018-04-16 15:05:00,75.26,75.26,75.21,75.25,24880.0,57.0267,57.0267,56.9888,57.0191,24880.0
2018-04-16 15:10:00,75.25,75.25,75.16,75.17,22616.0,57.0191,57.0191,56.9509,56.9585,22616.0
2018-04-16 15:15:00,75.18,75.18,75.12,75.14,32230.0,56.9661,56.9661,56.9206,56.9358,32230.0
2018-04-16 15:20:00,75.14,75.14,75.05,75.09,36152.0,56.9358,56.9358,56.8676,56.8979,36152.0
2018-04-16 15:25:00,75.09,75.19,75.08,75.17,50302.0,56.8979,56.9736,56.8903,56.9585,50302.0
2018-04-16 15:30:00,75.17,75.18,75.14,75.16,26344.0,56.9585,56.9661,56.9358,56.9509,26344.0
2018-04-16 15:35:00,75.17,75.22,75.16,75.18,28658.0,56.9585,56.9964,56.9509,56.9661,28658.0
2018-04-16 15:40:00,75.19,75.26,75.17,75.25,43480.0,56.9736,57.0267,56.9585,57.0191,43480.0
2018-04-16 15:45:00,75.26,75.26,75.12,75.16,75193.0,57.0267,57.0267,56.9206,56.9509,75193.0
2018-04-16 15:50:00,75.16,75.2,75.16,75.16,41414.0,56.9509,56.9812,56.9509,56.9509,41414.0
2018-04-16 15:55:00,75.16,75.17,75.06,75.1,194508.0,56.9509,56.9585,56.8751,56.9054,194508.0
2018-04-17 09:30:00,75.29,75.36,75.08,75.1,190795.0,57.0494,57.1025,56.8903,56.9054,190795.0
2018-04-17 09:35:00,75.1,75.39,75.06,75.34,197954.0,56.9054,57.1252,56.8751,57.0873,197954.0
2018-04-17 09:40:00,75.35,75.48,75.34,75.46,47870.0,57.0949,57.1934,57.0873,57.1782,47870.0
2018-04-17 09:45:00,75.47,75.59,75.46,75.48,77628.0,57.1858,57.2767,57.1782,57.1934,77628.0
2018-04-17 09:50:00,75.49,75.65,75.46,75.63,101811.0,57.201,57.3222,57.1782,57.307,101811.0
2018-04-17 09:55:00,75.63,75.67,75.54,75.54,63083.0,57.307,57.3374,57.2388,57.2388,63083.0
2018-04-17 10:00:00,75.54,75.55,75.45,75.5,54261.0,57.2388,57.2464,57.1707,57.2085,54261.0
2018-04-17 10:05:00,75.51,75.65,75.5,75.65,38916.0,57.2161,57.3222,57.2085,57.3222,38916.0
2018-04-17 10:10:00,75.66,75.91,75.66,75.9,75171.0,57.3298,57.5192,57.3298,57.5116,75171.0
2018-04-17 10:15:00,75.9,75.97,75.86,75.9,90567.0,57.5116,57.5647,57.4813,57.5116,90567.0
2018-04-17 10:20:00,75.91,76.04,75.88,75.96,49402.0,57.5192,57.6177,57.4965,57.5571,49402.0
2018-04-17 10:25:00,75.97,76.01,75.94,76.01,38156.0,57.5647,57.595,57.5419,57.595,38156.0
2018-04-17 10:30:00,76.0,76.13,75.98,76.1,43158.0,57.5874,57.6859,57.5722,57.6632,43158.0
2018-04-17 10:35:00,76.11,76.22,76.1,76.21,54587.0,57.6708,57.7541,57.6632,57.7465,54587.0
2018-04-17 10:40:00,76.22,76.22,76.14,76.21,47671.0,57.7541,57.7541,57.6935,57.7465,47671.0
2018-04-17 10:45:00,76.22,76.28,76.18,76.27,57655.0,57.7541,57.7996,57.7238,57.792,57655.0
2018-04-17 10:50:00,76.27,76.31,76.22,76.26,54060.0,57.792,57.8223,57.7541,57.7844,54060.0
2018-04-17 10:55:00,76.26,76.35,76.18,76.34,27739.0,57.7844,57.8526,57.7238,57.845,27739.0
2018-04-17 11:00:00,76.34,76.38,76.28,76.38,44849.0,57.845,57.8753,57.7996,57.8753,44849.0
2018-04-17 11:05:00,76.38,76.42,76.34,76.34,41856.0,57.8753,57.9056,57.845,57.845,41856.0
2018-04-17 11:10:00,76.35,76.42,76.34,76.37,40968.0,57.8526,57.9056,57.845,57.8678,40968.0
2018-04-17 11:15:00,76.37,76.39,76.25,76.3,46194.0,57.8678,57.8829,57.7768,57.8147,46194.0
2018-04-17 11:20:00,76.32,76.35,76.26,76.27,38224.0,57.8299,57.8526,57.7844,57.792,38224.0
2018-04-17 11:25:00,76.27,76.31,76.21,76.27,49733.0,57.792,57.8223,57.7465,57.792,49733.0
2018-04-17 11:30:00,76.28,76.28,76.11,76.11,21714.0,57.7996,57.7996,57.6708,57.6708,21714.0
2018-04-17 11:35:00,76.11,76.14,75.99,75.99,69035.0,57.6708,57.6935,57.5798,57.5798,69035.0
2018-04-17 11:40:00,75.98,76.07,75.98,76.02,35962.0,57.5722,57.6404,57.5722,57.6026,35962.0
2018-04-17 11:45:00,76.03,76.04,75.97,75.99,42649.0,57.6101,57.6177,57.5647,57.5798,42649.0
2018-04-17 11:50:00,75.98,76.0,75.92,75.99,50786.0,57.5722,57.5874,57.5268,57.5798,50786.0
2018-04-17 11:55:00,75.98,76.02,75.94,75.99,23024.0,57.5722,57.6026,57.5419,57.5798,23024.0
2018-04-17 12:00:00,75.98,76.01,75.93,75.94,24909.0,57.5722,57.595,57.5344,57.5419,24909.0
2018-04-17 12:05:00,75.94,75.98,75.83,75.83,42531.0,57.5419,57.5722,57.4586,57.4586,42531.0
2018-04-17 12:10:00,75.84,75.86,75.79,75.81,31650.0,57.4662,57.4813,57.4283,57.4434,31650.0
2018-04-17 12:15:00,75.81,75.85,75.74,75.75,44207.0,57.4434,57.4737,57.3904,57.398,44207.0
2018-04-17 12:20:00,75.75,75.79,75.72,75.75,29538.0,57.398,57.4283,57.3752,57.398,29538.0
2018-04-17 12:25:00,75.74,75.76,75.7,75.73,34289.0,57.3904,57.4055,57.3601,57.3828,34289.0
2018-04-17 12:30:00,75.73,75.85,75.72,75.83,39567.0,57.3828,57.4737,57.3752,57.4586,39567.0
2018-04-17 12:35:00,75.82,75.86,75.8,75.83,26376.0,57.451,57.4813,57.4359,57.4586,26376.0
2018-04-17 12:40:00,75.82,75.82,75.76,75.8,46472.0,57.451,57.451,57.4055,57.4359,46472.0
2018-04-17 12:45:00,75.8,75.8,75.74,75.74,23165.0,57.4359,57.4359,57.3904,57.3904,23165.0
2018-04-17 12:50:00,75.74,75.78,75.73,75.76,38830.0,57.3904,57.4207,57.3828,57.4055,38830.0
2018-04-17 12:55:00,75.76,75.81,75.73,75.81,15450.0,57.4055,57.4434,57.3828,57.4434,15450.0
2018-04-17 13:00:00,75.81,75.82,75.76,75.77,50914.0,57.4434,57.451,57.4055,57.4131,50914.0
2018-04-17 13:05:00,75.77,75.8,75.73,75.77,25958.0,57.4131,57.4359,57.3828,57.4131,25958.0
2018-04-17 13:10:00,75.76,75.81,75.75,75.8,63961.0,57.4055,57.4434,57.398,57.4359,63961.0
2018-04-17 13:15:00,75.79,75.79,75.73,75.78,34609.0,57.4283,57.4283,57.3828,57.4207,34609.0
2018-04-17 13:20:00,75.78,75.81,75.73,75.73,29804.0,57.4207,57.4434,57.3828,57.3828,29804.0
2018-04-17 13:25:00,75.73,75.76,75.71,75.76,23452.0,57.3828,57.4055,57.3677,57.4055,23452.0
2018-04-17 13:30:00,75.77,75.83,75.75,75.77,31513.0,57.4131,57.4586,57.398,57.4131,31513.0
2018-04-17 13:35:00,75.78,75.85,75.76,75.81,24300.0,57.4207,57.4737,57.4055,57.4434,24300.0
2018-04-17 13:40:00,75.81,75.91,75.8,75.87,79935.0,57.4434,57.5192,57.4359,57.4889,79935.0
2018-04-17 13:45:00,75.87,75.88,75.84,75.87,32314.0,57.4889,57.4965,57.4662,57.4889,32314.0
2018-04-17 13:50:00,75.87,75.9,75.84,75.87,34365.0,57.4889,57.5116,57.4662,57.4889,34365.0
2018-04-17 13:55:00,75.87,75.93,75.86,75.92,26694.0,57.4889,57.5344,57.4813,57.5268,26694.0
2018-04-17 14:00:00,75.92,76.03,75.9,76.0,54786.0,57.5268,57.6101,57.5116,57.5874,54786.0
2018-04-17 14:05:00,76.0,76.03,75.95,75.97,40169.0,57.5874,57.6101,57.5495,57.5647,40169.0
2018-04-17 14:10:00,75.97,75.99,75.94,75.99,18325.0,57.5647,57.5798,57.5419,57.5798,18325.0
2018-04-17 14:15:00,75.98,76.06,75.95,76.05,42903.0,57.5722,57.6329,57.5495,57.6253,42903.0
2018-04-17 14:20:00,76.06,76.1,76.02,76.05,41636.0,57.6329,57.6632,57.6026,57.6253,41636.0
2018-04-17 14:25:00,76.05,76.06,75.98,76.02,39225.0,57.6253,57.6329,57.5722,57.6026,39225.0
2018-04-17 14:30:00,76.03,76.09,76.02,76.03,35132.0,57.6101,57.6556,57.6026,57.6101,35132.0
2018-04-17 14:35:00,76.03,76.06,76.01,76.03,21804.0,57.6101,57.6329,57.595,57.6101,21804.0
2018-04-17 14:40:00,76.04,76.1,76.03,76.09,34967.0,57.6177,57.6632,57.6101,57.6556,34967.0
2018-04-17 14:45:00,76.09,76.13,76.07,76.08,47484.0,57.6556,57.6859,57.6404,57.648,47484.0
2018-04-17 14:50:00,76.09,76.13,76.01,76.01,49543.0,57.6556,57.6859,57.595,57.595,49543.0
2018-04-17 14:55:00,76.01,76.05,75.99,76.02,36628.0,57.595,57.6253,57.5798,57.6026,36628.0
2018-04-17 15:00:00,76.02,76.08,76.0,76.08,60983.0,57.6026,57.648,57.5874,57.648,60983.0
2018-04-17 15:05:00,76.09,76.24,76.08,76.22,73880.0,57.6556,57.7693,57.648,57.7541,73880.0
2018-04-17 15:10:00,76.22,76.24,76.14,76.16,72019.0,57.7541,57.7693,57.6935,57.7086,72019.0
2018-04-17 15:15:00,76.16,76.28,76.16,76.26,70963.0,57.7086,57.7996,57.7086,57.7844,70963.0
2018-04-17 15:20:00,76.26,76.33,76.25,76.26,41869.0,57.7844,57.8375,57.7768,57.7844,41869.0
2018-04-17 15:25:00,76.25,76.26,76.16,76.19,45203.0,57.7768,57.7844,57.7086,57.7314,45203.0
2018-04-17 15:30:00,76.17,76.24,76.17,76.18,63778.0,57.7162,57.7693,57.7162,57.7238,63778.0
2018-04-17 15:35:00,76.18,76.19,76.02,76.03,66263.0,57.7238,57.7314,57.6026,57.6101,66263.0
2018-04-17 15:40:00,76.03,76.11,76.0,76.11,114320.0,57.6101,57.6708,57.5874,57.6708,114320.0
2018-04-17 15:45:00,76.11,76.14,76.09,76.14,87090.0,57.6708,57.6935,57.6556,57.6935,87090.0
2018-04-17 15:50:00,76.14,76.14,76.01,76.02,159069.0,57.6935,57.6935,57.595,57.6026,159069.0
2018-04-17 15:55:00,76.02,76.04,76.0,76.01,195159.0,57.6026,57.6177,57.5874,57.595,195159.0
2018-04-18 09:30:00,76.18,76.2,75.95,76.2,146486.0,57.7238,57.7389,57.5495,57.7389,146486.0
2018-04-18 09:35:00,76.22,76.28,76.01,76.05,126102.0,57.7541,57.7996,57.595,57.6253,126102.0
2018-04-18 09:40:00,76.05,76.06,75.92,76.01,170561.0,57.6253,57.6329,57.5268,57.595,170561.0
2018-04-18 09:45:00,76.03,76.04,75.87,76.03,54509.0,57.6101,57.6177,57.4889,57.6101,54509.0
2018-04-18 09:50:00,76.01,76.06,75.93,75.93,28925.0,57.595,57.6329,57.5344,57.5344,28925.0
2018-04-18 09:55:00,75.94,75.95,75.88,75.88,23874.0,57.5419,57.5495,57.4965,57.4965,23874.0
2018-04-18 10:00:00,75.88,76.08,75.88,76.08,40877.0,57.4965,57.648,57.4965,57.648,40877.0
2018-04-18 10:05:00,76.09,76.09,75.93,75.93,41278.0,57.6556,57.6556,57.5344,57.5344,41278.0
2018-04-18 10:10:00,75.94,76.03,75.92,76.01,47362.0,57.5419,57.6101,57.5268,57.595,47362.0
2018-04-18 10:15:00,76.01,76.1,75.97,76.07,45155.0,57.595,57.6632,57.5647,57.6404,45155.0
2018-04-18 10:20:00,76.06,76.13,76.02,76.04,37564.0,57.6329,57.6859,57.6026,57.6177,37564.0
2018-04-18 10:25:00,76.05,76.09,76.02,76.05,35615.0,57.6253,57.6556,57.6026,57.6253,35615.0
2018-04-18 10:30:00,76.04,76.08,76.01,76.05,45671.0,57.6177,57.648,57.595,57.6253,45671.0
2018-04-18 10:35:00,76.05,76.12,76.0,76.01,83211.0,57.6253,57.6783,57.5874,57.595,83211.0
2018-04-18 10:40:00,76.02,76.14,76.01,76.13,49745.0,57.6026,57.6935,57.595,57.6859,49745.0
2018-04-18 10:45:00,76.13,76.16,76.06,76.15,55222.0,57.6859,57.7086,57.6329,57.7011,55222.0
2018-04-18 10:50:00,76.15,76.15,76.06,76.09,66446.0,57.7011,57.7011,57.6329,57.6556,66446.0
2018-04-18 10:55:00,76.09,76.17,76.08,76.09,88365.0,57.6556,57.7162,57.648,57.6556,88365.0
2018-04-18 11:00:00,76.1,76.23,76.09,76.19,43913.0,57.6632,57.7617,57.6556,57.7314,43913.0
2018-04-18 11:05:00,76.18,76.23,76.14,76.21,39613.0,57.7238,57.7617,57.6935,57.7465,39613.0
2018-04-18 11:10:00,76.21,76.24,76.16,76.23,49852.0,57.7465,57.7693,57.7086,57.7617,49852.0
2018-04-18 11:15:00,76.23,76.26,76.2,76.2,48086.0,57.7617,57.7844,57.7389,57.7389,48086.0
2018-04-18 11:20:00,76.2,76.21,76.17,76.19,31391.0,57.7389,57.7465,57.7162,57.7314,31391.0
2018-04-18 11:25:00,76.19,76.21,76.15,76.19,29319.0,57.7314,57.7465,57.7011,57.7314,29319.0
2018-04-18 11:30:00,76.2,76.22,76.17,76.19,25835.0,57.7389,57.7541,57.7162,57.7314,25835.0
2018-04-18 11:35:00,76.2,76.26,76.18,76.22,44979.0,57.7389,57.7844,57.7238,57.7541,44979.0
2018-04-18 11:40:00,76.23,76.24,76.2,76.2,19895.0,57.7617,57.7693,57.7389,57.7389,19895.0
2018-04-18 11:45:00,76.19,76.23,76.15,76.16,23390.0,57.7314,57.7617,57.7011,57.7086,23390.0
2018-04-18 11:50:00,76.15,76.18,76.08,76.12,31524.0,57.7011,57.7238,57.648,57.6783,31524.0
2018-04-18 11:55:00,76.11,76.16,76.07,76.08,28981.0,57.6708,57.7086,57.6404,57.648,28981.0
2018-04-18 12:00:00,76.09,76.13,76.09,76.1,31436.0,57.6556,57.6859,57.6556,57.6632,31436.0
2018-04-18 12:05:00,76.1,76.16,76.1,76.15,17553.0,57.6632,57.7086,57.6632,57.7011,17553.0
2018-04-18 12:10:00,76.15,76.18,76.09,76.1,39107.0,57.7011,57.7238,57.6556,57.6632,39107.0
2018-04-18 12:15:00,76.1,76.14,76.1,76.14,39972.0,57.6632,57.6935,57.6632,57.6935,39972.0
2018-04-18 12:20:00,76.14,76.19,76.11,76.15,23344.0,57.6935,57.7314,57.6708,57.7011,23344.0
2018-04-18 12:25:00,76.16,76.16,76.09,76.14,40394.0,57.7086,57.7086,57.6556,57.6935,40394.0
2018-04-18 12:30:00,76.15,76.16,76.07,76.08,31105.0,57.7011,57.7086,57.6404,57.648,31105.0
2018-04-18 12:35:00,76.08,76.16,76.08,76.16,47622.0,57.648,57.7086,57.648,57.7086,47622.0
2018-04-18 12:40:00,76.16,76.17,76.13,76.16,25040.0,57.7086,57.7162,57.6859,57.7086,25040.0
2018-04-18 12:45:00,76.16,76.17,76.09,76.11,30903.0,57.7086,57.7162,57.6556,57.6708,30903.0
2018-04-18 12:50:00,76.11,76.14,76.09,76.14,21795.0,57.6708,57.6935,57.6556,57.6935,21795.0
2018-04-18 12:55:00,76.14,76.15,76.11,76.11,41203.0,57.6935,57.7011,57.6708,57.6708,41203.0
2018-04-18 13:00:00,76.12,76.16,76.11,76.15,28797.0,57.6783,57.7086,57.6708,57.7011,28797.0
2018-04-18 13:05:00,76.16,76.17,76.12,76.15,30692.0,57.7086,57.7162,57.6783,57.7011,30692.0
2018-04-18 13:10:00,76.15,76.17,76.14,76.17,15831.0,57.7011,57.7162,57.6935,57.7162,15831.0
2018-04-18 13:15:00,76.17,76.18,76.13,76.14,21025.0,57.7162,57.7238,57.6859,57.6935,21025.0
2018-04-18 13:20:00,76.14,76.16,76.12,76.12,16146.0,57.6935,57.7086,57.6783,57.6783,16146.0
2018-04-18 13:25:00,76.12,76.13,76.06,76.06,84338.0,57.6783,57.6859,57.6329,57.6329,84338.0
2018-04-18 13:30:00,76.05,76.06,76.02,76.03,18350.0,57.6253,57.6329,57.6026,57.6101,18350.0
2018-04-18 13:35:00,76.03,76.04,76.0,76.02,34652.0,57.6101,57.6177,57.5874,57.6026,34652.0
2018-04-18 13:40:00,76.02,76.02,75.97,75.98,38309.0,57.6026,57.6026,57.5647,57.5722,38309.0
2018-04-18 13:45:00,75.98,75.99,75.95,75.95,21152.0,57.5722,57.5798,57.5495,57.5495,21152.0
2018-04-18 13:50:00,75.96,75.99,75.95,75.95,22568.0,57.5571,57.5798,57.5495,57.5495,22568.0
2018-04-18 13:55:00,75.95,76.0,75.94,75.94,36944.0,57.5495,57.5874,57.5419,57.5419,36944.0
2018-04-18 14:00:00,75.94,76.0,75.91,76.0,22551.0,57.5419,57.5874,57.5192,57.5874,22551.0
2018-04-18 14:05:00,75.99,76.04,75.97,76.0,55090.0,57.5798,57.6177,57.5647,57.5874,55090.0
2018-04-18 14:10:00,76.01,76.04,75.98,76.01,26716.0,57.595,57.6177,57.5722,57.595,26716.0
2018-04-18 14:15:00,76.01,76.08,76.01,76.06,106115.0,57.595,57.648,57.595,57.6329,106115.0
2018-04-18 14:20:00,76.06,76.07,76.0,76.02,48037.0,57.6329,57.6404,57.5874,57.6026,48037.0
2018-04-18 14:25:00,76.03,76.05,76.01,76.02,33930.0,57.6101,57.6253,57.595,57.6026,33930.0
2018-04-18 14:30:00,76.02,76.05,76.01,76.03,19939.0,57.6026,57.6253,57.595,57.6101,19939.0
2018-04-18 14:35:00,76.03,76.04,75.98,75.99,59985.0,57.6101,57.6177,57.5722,57.5798,59985.0
2018-04-18 14:40:00,76.0,76.02,75.99,76.01,55938.0,57.5874,57.6026,57.5798,57.595,55938.0
2018-04-18 14:45:00,76.02,76.08,76.01,76.08,65033.0,57.6026,57.648,57.595,57.648,65033.0
2018-04-18 14:50:00,76.08,76.09,76.03,76.04,79124.0,57.648,57.6556,57.6101,57.6177,79124.0
2018-04-18 14:55:00,76.03,76.03,75.94,75.95,76939.0,57.6101,57.6101,57.5419,57.5495,76939.0
2018-04-18 15:00:00,75.94,75.94,75.85,75.92,66043.0,57.5419,57.5419,57.4737,57.5268,66043.0
2018-04-18 15:05:00,75.91,75.94,75.9,75.91,35056.0,57.5192,57.5419,57.5116,57.5192,35056.0
2018-04-18 15:10:00,75.91,75.93,75.87,75.87,22815.0,57.5192,57.5344,57.4889,57.4889,22815.0
2018-04-18 15:15:00,75.86,75.9,75.83,75.88,44886.0,57.4813,57.5116,57.4586,57.4965,44886.0
2018-04-18 15:20:00,75.89,75.95,75.88,75.89,47744.0,57.5041,57.5495,57.4965,57.5041,47744.0
2018-04-18 15:25:00,75.89,75.97,75.88,75.93,66942.0,57.5041,57.5647,57.4965,57.5344,66942.0
2018-04-18 15:30:00,75.94,75.97,75.93,75.94,46457.0,57.5419,57.5647,57.5344,57.5419,46457.0
2018-04-18 15:35:00,75.94,75.95,75.9,75.92,62092.0,57.5419,57.5495,57.5116,57.5268,62092.0
2018-04-18 15:40:00,75.92,75.95,75.9,75.94,59910.0,57.5268,57.5495,57.5116,57.5419,59910.0
2018-04-18 15:45:00,75.93,75.93,75.83,75.84,63643.0,57.5344,57.5344,57.4586,57.4662,63643.0
2018-04-18 15:50:00,75.83,75.88,75.83,75.88,79912.0,57.4586,57.4965,57.4586,57.4965,79912.0
2018-04-18 15:55:00,75.88,75.89,75.84,75.85,174817.0,57.4965,57.5041,57.4662,57.4737,174817.0
2018-04-19 09:30:00,75.65,75.67,75.11,75.12,287981.0,57.3222,57.3374,56.913,56.9206,287981.0
2018-04-19 09:35:00,75.14,75.29,75.07,75.21,202924.0,56.9358,57.0494,56.8827,56.9888,202924.0
2018-04-19 09:40:00,75.21,75.21,75.07,75.16,58742.0,56.9888,56.9888,56.8827,56.9509,58742.0
2018-04-19 09:45:00,75.17,75.18,75.03,75.16,81260.0,56.9585,56.9661,56.8524,56.9509,81260.0
2018-04-19 09:50:00,75.17,75.2,75.1,75.14,52552.0,56.9585,56.9812,56.9054,56.9358,52552.0
2018-04-19 09:55:00,75.14,75.19,75.07,75.18,92533.0,56.9358,56.9736,56.8827,56.9661,92533.0
2018-04-19 10:00:00,75.18,75.18,75.04,75.05,78749.0,56.9661,56.9661,56.86,56.8676,78749.0
2018-04-19 10:05:00,75.05,75.11,75.04,75.11,48180.0,56.8676,56.913,56.86,56.913,48180.0
2018-04-19 10:10:00,75.11,75.11,75.01,75.03,107495.0,56.913,56.913,56.8372,56.8524,107495.0
2018-04-19 10:15:00,75.03,75.18,75.02,75.15,35842.0,56.8524,56.9661,56.8448,56.9433,35842.0
2018-04-19 10:20:00,75.16,75.24,75.14,75.14,54527.0,56.9509,57.0115,56.9358,56.9358,54527.0
2018-04-19 10:25:00,75.15,75.18,75.11,75.12,36403.0,56.9433,56.9661,56.913,56.9206,36403.0
2018-04-19 10:30:00,75.11,75.24,75.06,75.24,51441.0,56.913,57.0115,56.8751,57.0115,51441.0
2018-04-19 10:35:00,75.24,75.26,75.18,75.24,50790.0,57.0115,57.0267,56.9661,57.0115,50790.0
2018-04-19 10:40:00,75.25,75.25,75.15,75.16,110630.0,57.0191,57.0191,56.9433,56.9509,110630.0
2018-04-19 10:45:00,75.15,75.15,75.02,75.03,65153.0,56.9433,56.9433,56.8448,56.8524,65153.0
2018-04-19 10:50:00,75.02,75.05,74.95,74.95,82943.0,56.8448,56.8676,56.7918,56.7918,82943.0
2018-04-19 10:55:00,74.96,74.97,74.9,74.91,63487.0,56.7994,56.8069,56.7539,56.7615,63487.0
2018-04-19 11:00:00,74.91,74.94,74.83,74.83,68203.0,56.7615,56.7842,56.7009,56.7009,68203.0
2018-04-19 11:05:00,74.83,74.86,74.7,74.7,110883.0,56.7009,56.7236,56.6024,56.6024,110883.0
2018-04-19 11:10:00,74.7,74.71,74.65,74.66,46032.0,56.6024,56.6099,56.5645,56.572,46032.0
2018-04-19 11:15:00,74.66,74.69,74.58,74.62,63599.0,56.572,56.5948,56.5114,56.5417,63599.0
2018-04-19 11:20:00,74.62,74.73,74.62,74.64,70504.0,56.5417,56.6251,56.5417,56.5569,70504.0
2018-04-19 11:25:00,74.64,74.78,74.64,74.73,101168.0,56.5569,56.663,56.5569,56.6251,101168.0
2018-04-19 11:30:00,74.73,74.77,74.69,74.76,92086.0,56.6251,56.6554,56.5948,56.6478,92086.0
2018-04-19 11:35:00,74.76,74.82,74.75,74.76,82676.0,56.6478,56.6933,56.6402,56.6478,82676.0
2018-04-19 11:40:00,74.77,74.81,74.66,74.67,48912.0,56.6554,56.6857,56.572,56.5796,48912.0
2018-04-19 11:45:00,74.68,74.69,74.58,74.61,109746.0,56.5872,56.5948,56.5114,56.5342,109746.0
2018-04-19 11:50:00,74.6,74.6,74.39,74.41,165342.0,56.5266,56.5266,56.3675,56.3826,165342.0
2018-04-19 11:55:00,74.42,74.52,74.41,74.47,78317.0,56.3902,56.466,56.3826,56.4281,78317.0
2018-04-19 12:00:00,74.47,74.53,74.47,74.48,42203.0,56.4281,56.4735,56.4281,56.4357,42203.0
2018-04-19 12:05:00,74.48,74.49,74.43,74.47,52439.0,56.4357,56.4432,56.3978,56.4281,52439.0
2018-04-19 12:10:00,74.46,74.47,74.42,74.43,17732.0,56.4205,56.4281,56.3902,56.3978,17732.0
2018-04-19 12:15:00,74.42,74.48,74.4,74.47,49495.0,56.3902,56.4357,56.375,56.4281,49495.0
2018-04-19 12:20:00,74.47,74.49,74.36,74.4,38805.0,56.4281,56.4432,56.3447,56.375,38805.0
2018-04-19 12:25:00,74.42,74.42,74.33,74.35,93985.0,56.3902,56.3902,56.322,56.3371,93985.0
2018-04-19 12:30:00,74.35,74.37,74.29,74.36,40747.0,56.3371,56.3523,56.2917,56.3447,40747.0
2018-04-19 12:35:00,74.35,74.4,74.33,74.38,42263.0,56.3371,56.375,56.322,56.3599,42263.0
2018-04-19 12:40:00,74.38,74.42,74.33,74.41,31996.0,56.3599,56.3902,56.322,56.3826,31996.0
2018-04-19 12:45:00,74.42,74.5,74.4,74.45,57253.0,56.3902,56.4508,56.375,56.4129,57253.0
2018-04-19 12:50:00,74.44,74.52,74.44,74.49,77207.0,56.4053,56.466,56.4053,56.4432,77207.0
2018-04-19 12:55:00,74.49,74.51,74.42,74.45,133901.0,56.4432,56.4584,56.3902,56.4129,133901.0
2018-04-19 13:00:00,74.45,74.45,74.35,74.35,95758.0,56.4129,56.4129,56.3371,56.3371,95758.0
2018-04-19 13:05:00,74.36,74.37,74.3,74.3,34085.0,56.3447,56.3523,56.2993,56.2993,34085.0
2018-04-19 13:10:00,74.3,74.33,74.29,74.31,38489.0,56.2993,56.322,56.2917,56.3068,38489.0
2018-04-19 13:15:00,74.31,74.31,74.26,74.27,67102.0,56.3068,56.3068,56.269,56.2765,67102.0
2018-04-19 13:20:00,74.27,74.27,74.22,74.23,26064.0,56.2765,56.2765,56.2386,56.2462,26064.0
2018-04-19 13:25:00,74.23,74.33,74.21,74.31,41555.0,56.2462,56.322,56.2311,56.3068,41555.0
2018-04-19 13:30:00,74.32,74.45,74.31,74.37,88996.0,56.3144,56.4129,56.3068,56.3523,88996.0
2018-04-19 13:35:00,74.37,74.39,74.33,74.38,52246.0,56.3523,56.3675,56.322,56.3599,52246.0
2018-04-19 13:40:00,74.38,74.43,74.38,74.41,69888.0,56.3599,56.3978,56.3599,56.3826,69888.0
2018-04-19 13:45:00,74.42,74.43,74.34,74.39,35786.0,56.3902,56.3978,56.3296,56.3675,35786.0
2018-04-19 13:50:00,74.4,74.44,74.36,74.37,171885.0,56.375,56.4053,56.3447,56.3523,171885.0
2018-04-19 13:55:00,74.37,74.39,74.34,74.39,46015.0,56.3523,56.3675,56.3296,56.3675,46015.0
2018-04-19 14:00:00,74.39,74.41,74.35,74.38,56438.0,56.3675,56.3826,56.3371,56.3599,56438.0
2018-04-19 14:05:00,74.38,74.49,74.36,74.49,66280.0,56.3599,56.4432,56.3447,56.4432,66280.0
2018-04-19 14:10:00,74.49,74.56,74.46,74.55,67145.0,56.4432,56.4963,56.4205,56.4887,67145.0
2018-04-19 14:15:00,74.56,74.57,74.54,74.57,36399.0,56.4963,56.5038,56.4811,56.5038,36399.0
2018-04-19 14:20:00,74.57,74.63,74.56,74.61,85510.0,56.5038,56.5493,56.4963,56.5342,85510.0
2018-04-19 14:25:00,74.6,74.6,74.51,74.6,78164.0,56.5266,56.5266,56.4584,56.5266,78164.0
2018-04-19 14:30:00,74.6,74.61,74.53,74.56,76703.0,56.5266,56.5342,56.4735,56.4963,76703.0
2018-04-19 14:35:00,74.56,74.58,74.48,74.57,63999.0,56.4963,56.5114,56.4357,56.5038,63999.0
2018-04-19 14:40:00,74.57,74.59,74.52,74.56,45823.0,56.5038,56.519,56.466,56.4963,45823.0
2018-04-19 14:45:00,74.55,74.57,74.51,74.52,64809.0,56.4887,56.5038,56.4584,56.466,64809.0
2018-04-19 14:50:00,74.52,74.55,74.49,74.51,82036.0,56.466,56.4887,56.4432,56.4584,82036.0
2018-04-19 14:55:00,74.51,74.6,74.5,74.52,107075.0,56.4584,56.5266,56.4508,56.466,107075.0
2018-04-19 15:00:00,74.52,74.55,74.49,74.54,42121.0,56.466,56.4887,56.4432,56.4811,42121.0
2018-04-19 15:05:00,74.53,74.62,74.49,74.59,106169.0,56.4735,56.5417,56.4432,56.519,106169.0
2018-04-19 15:10:00,74.58,74.59,74.52,74.58,56800.0,56.5114,56.519,56.466,56.5114,56800.0
2018-04-19 15:15:00,74.58,74.58,74.5,74.55,50456.0,56.5114,56.5114,56.4508,56.4887,50456.0
2018-04-19 15:20:00,74.55,74.55,74.49,74.51,53380.0,56.4887,56.4887,56.4432,56.4584,53380.0
2018-04-19 15:25:00,74.51,74.51,74.46,74.47,96426.0,56.4584,56.4584,56.4205,56.4281,96426.0
2018-04-19 15:30:00,74.47,74.54,74.45,74.54,146010.0,56.4281,56.4811,56.4129,56.4811,146010.0
2018-04-19 15:35:00,74.53,74.79,74.53,74.78,141353.0,56.4735,56.6705,56.4735,56.663,141353.0
2018-04-19 15:40:00,74.79,74.84,74.74,74.79,128413.0,56.6705,56.7084,56.6327,56.6705,128413.0
2018-04-19 15:45:00,74.79,74.79,74.66,74.69,129385.0,56.6705,56.6705,56.572,56.5948,129385.0
2018-04-19 15:50:00,74.69,74.84,74.68,74.78,220382.0,56.5948,56.7084,56.5872,56.663,220382.0
2018-04-19 15:55:00,74.78,74.81,74.69,74.73,372799.0,56.663,56.6857,56.5948,56.6251,372799.0
2018-04-20 09:30:00,74.79,74.96,74.61,74.83,158018.0,56.6705,56.7994,56.5342,56.7009,158018.0
2018-04-20 09:35:00,74.8,74.8,74.61,74.75,148773.0,56.6781,56.6781,56.5342,56.6402,148773.0
2018-04-20 09:40:00,74.76,74.92,74.73,74.88,78400.0,56.6478,56.7691,56.6251,56.7387,78400.0
2018-04-20 09:45:00,74.88,74.9,74.66,74.83,75728.0,56.7387,56.7539,56.572,56.7009,75728.0
2018-04-20 09:50:00,74.82,74.92,74.7,74.75,60474.0,56.6933,56.7691,56.6024,56.6402,60474.0
2018-04-20 09:55:00,74.74,74.75,74.61,74.63,72157.0,56.6327,56.6402,56.5342,56.5493,72157.0
2018-04-20 10:00:00,74.63,74.73,74.63,74.7,73770.0,56.5493,56.6251,56.5493,56.6024,73770.0
2018-04-20 10:05:00,74.69,74.84,74.67,74.83,421862.0,56.5948,56.7084,56.5796,56.7009,421862.0
2018-04-20 10:10:00,74.83,74.85,74.68,74.73,53268.0,56.7009,56.716,56.5872,56.6251,53268.0
2018-04-20 10:15:00,74.72,74.79,74.68,74.78,56808.0,56.6175,56.6705,56.5872,56.663,56808.0
2018-04-20 10:20:00,74.77,74.83,74.72,74.74,41172.0,56.6554,56.7009,56.6175,56.6327,41172.0
2018-04-20 10:25:00,74.74,74.77,74.66,74.71,52283.0,56.6327,56.6554,56.572,56.6099,52283.0
2018-04-20 10:30:00,74.71,74.72,74.64,74.66,38687.0,56.6099,56.6175,56.5569,56.572,38687.0
2018-04-20 10:35:00,74.65,74.66,74.46,74.5,37565.0,56.5645,56.572,56.4205,56.4508,37565.0
2018-04-20 10:40:00,74.49,74.56,74.41,74.49,46670.0,56.4432,56.4963,56.3826,56.4432,46670.0
2018-04-20 10:45:00,74.49,74.52,74.35,74.35,62723.0,56.4432,56.466,56.3371,56.3371,62723.0
2018-04-20 10:50:00,74.34,74.4,74.23,74.26,129050.0,56.3296,56.375,56.2462,56.269,129050.0
2018-04-20 10:55:00,74.26,74.41,74.24,74.41,54235.0,56.269,56.3826,56.2538,56.3826,54235.0
2018-04-20 11:00:00,74.41,74.44,74.3,74.31,58701.0,56.3826,56.4053,56.2993,56.3068,58701.0
2018-04-20 11:05:00,74.31,74.37,74.29,74.31,32873.0,56.3068,56.3523,56.2917,56.3068,32873.0
2018-04-20 11:10:00,74.3,74.3,74.19,74.27,51242.0,56.2993,56.2993,56.2159,56.2765,51242.0
2018-04-20 11:15:00,74.28,74.36,74.23,74.33,46958.0,56.2841,56.3447,56.2462,56.322,46958.0
2018-04-20 11:20:00,74.34,74.35,74.21,74.22,34862.0,56.3296,56.3371,56.2311,56.2386,34862.0
2018-04-20 11:25:00,74.22,74.27,74.19,74.27,36041.0,56.2386,56.2765,56.2159,56.2765,36041.0
2018-04-20 11:30:00,74.27,74.35,74.27,74.29,42584.0,56.2765,56.3371,56.2765,56.2917,42584.0
2018-04-20 11:35:00,74.29,74.36,74.27,74.35,43447.0,56.2917,56.3447,56.2765,56.3371,43447.0
2018-04-20 11:40:00,74.34,74.35,74.23,74.23,39031.0,56.3296,56.3371,56.2462,56.2462,39031.0
2018-04-20 11:45:00,74.24,74.33,74.21,74.31,35029.0,56.2538,56.322,56.2311,56.3068,35029.0
2018-04-20 11:50:00,74.31,74.31,74.22,74.23,28670.0,56.3068,56.3068,56.2386,56.2462,28670.0
2018-04-20 11:55:00,74.23,74.27,74.21,74.26,21438.0,56.2462,56.2765,56.2311,56.269,21438.0
2018-04-20 12:00:00,74.25,74.28,74.2,74.26,31439.0,56.2614,56.2841,56.2235,56.269,31439.0
2018-04-20 12:05:00,74.26,74.3,74.23,74.28,28567.0,56.269,56.2993,56.2462,56.2841,28567.0
2018-04-20 12:10:00,74.29,74.29,74.18,74.18,20302.0,56.2917,56.2917,56.2083,56.2083,20302.0
2018-04-20 12:15:00,74.18,74.22,74.12,74.16,71169.0,56.2083,56.2386,56.1629,56.1932,71169.0
2018-04-20 12:20:00,74.15,74.16,74.08,74.12,27590.0,56.1856,56.1932,56.1326,56.1629,27590.0
2018-04-20 12:25:00,74.13,74.23,74.13,74.16,24608.0,56.1704,56.2462,56.1704,56.1932,24608.0
2018-04-20 12:30:00,74.16,74.17,74.11,74.15,31847.0,56.1932,56.2008,56.1553,56.1856,31847.0
2018-04-20 12:35:00,74.15,74.21,74.07,74.07,31822.0,56.1856,56.2311,56.125,56.125,31822.0
2018-04-20 12:40:00,74.07,74.12,74.05,74.08,29769.0,56.125,56.1629,56.1098,56.1326,29769.0
2018-04-20 12:45:00,74.07,74.09,74.02,74.03,57544.0,56.125,56.1401,56.0871,56.0947,57544.0
2018-04-20 12:50:00,74.02,74.07,74.02,74.06,15704.0,56.0871,56.125,56.0871,56.1174,15704.0
2018-04-20 12:55:00,74.07,74.14,74.06,74.13,27536.0,56.125,56.178,56.1174,56.1704,27536.0
2018-04-20 13:00:00,74.13,74.15,74.07,74.08,31120.0,56.1704,56.1856,56.125,56.1326,31120.0
2018-04-20 13:05:00,74.09,74.11,74.04,74.05,31009.0,56.1401,56.1553,56.1023,56.1098,31009.0
2018-04-20 13:10:00,74.05,74.11,74.05,74.1,45694.0,56.1098,56.1553,56.1098,56.1477,45694.0
2018-04-20 13:15:00,74.1,74.13,74.07,74.12,74326.0,56.1477,56.1704,56.125,56.1629,74326.0
2018-04-20 13:20:00,74.12,74.13,74.02,74.03,85507.0,56.1629,56.1704,56.0871,56.0947,85507.0
2018-04-20 13:25:00,74.04,74.15,74.02,74.13,40144.0,56.1023,56.1856,56.0871,56.1704,40144.0
2018-04-20 13:30:00,74.13,74.15,74.07,74.11,23465.0,56.1704,56.1856,56.125,56.1553,23465.0
2018-04-20 13:35:00,74.11,74.2,74.09,74.19,23188.0,56.1553,56.2235,56.1401,56.2159,23188.0
2018-04-20 13:40:00,74.19,74.21,74.15,74.19,39161.0,56.2159,56.2311,56.1856,56.2159,39161.0
2018-04-20 13:45:00,74.2,74.27,74.2,74.23,27869.0,56.2235,56.2765,56.2235,56.2462,27869.0
2018-04-20 13:50:00,74.23,74.27,74.22,74.27,22885.0,56.2462,56.2765,56.2386,56.2765,22885.0
2018-04-20 13:55:00,74.27,74.27,74.21,74.22,27550.0,56.2765,56.2765,56.2311,56.2386,27550.0
2018-04-20 14:00:00,74.21,74.21,74.14,74.16,46037.0,56.2311,56.2311,56.178,56.1932,46037.0
2018-04-20 14:05:00,74.16,74.23,74.15,74.23,33589.0,56.1932,56.2462,56.1856,56.2462,33589.0
2018-04-20 14:10:00,74.23,74.24,74.17,74.18,33165.0,56.2462,56.2538,56.2008,56.2083,33165.0
2018-04-20 14:15:00,74.18,74.18,74.15,74.17,25710.0,56.2083,56.2083,56.1856,56.2008,25710.0
2018-04-20 14:20:00,74.16,74.24,74.13,74.23,40388.0,56.1932,56.2538,56.1704,56.2462,40388.0
2018-04-20 14:25:00,74.23,74.31,74.22,74.28,38206.0,56.2462,56.3068,56.2386,56.2841,38206.0
2018-04-20 14:30:00,74.28,74.31,74.21,74.25,61540.0,56.2841,56.3068,56.2311,56.2614,61540.0
2018-04-20 14:35:00,74.25,74.32,74.24,74.29,66690.0,56.2614,56.3144,56.2538,56.2917,66690.0
2018-04-20 14:40:00,74.3,74.34,74.28,74.32,31527.0,56.2993,56.3296,56.2841,56.3144,31527.0
2018-04-20 14:45:00,74.32,74.33,74.23,74.26,37886.0,56.3144,56.322,56.2462,56.269,37886.0
2018-04-20 14:50:00,74.25,74.3,74.24,74.26,50491.0,56.2614,56.2993,56.2538,56.269,50491.0
2018-04-20 14:55:00,74.26,74.27,74.2,74.25,40478.0,56.269,56.2765,56.2235,56.2614,40478.0
2018-04-20 15:00:00,74.24,74.24,74.15,74.16,50674.0,56.2538,56.2538,56.1856,56.1932,50674.0
2018-04-20 15:05:00,74.16,74.16,74.05,74.06,48524.0,56.1932,56.1932,56.1098,56.1174,48524.0
2018-04-20 15:10:00,74.06,74.13,74.05,74.11,35040.0,56.1174,56.1704,56.1098,56.1553,35040.0
2018-04-20 15:15:00,74.1,74.12,73.98,74.0,76757.0,56.1477,56.1629,56.0568,56.0719,76757.0
2018-04-20 15:20:00,74.0,74.1,73.98,74.1,55796.0,56.0719,56.1477,56.0568,56.1477,55796.0
2018-04-20 15:25:00,74.09,74.11,74.04,74.08,54220.0,56.1401,56.1553,56.1023,56.1326,54220.0
2018-04-20 15:30:00,74.09,74.1,74.01,74.04,74527.0,56.1401,56.1477,56.0795,56.1023,74527.0
2018-04-20 15:35:00,74.04,74.08,74.0,74.04,213160.0,56.1023,56.1326,56.0719,56.1023,213160.0
2018-04-20 15:40:00,74.04,74.11,74.02,74.05,115273.0,56.1023,56.1553,56.0871,56.1098,115273.0
2018-04-20 15:45:00,74.05,74.05,73.95,74.01,145969.0,56.1098,56.1098,56.0341,56.0795,145969.0
2018-04-20 15:50:00,74.02,74.03,73.97,74.02,168534.0,56.0871,56.0947,56.0492,56.0871,168534.0
2018-04-20 15:55:00,74.02,74.07,74.01,74.06,281463.0,56.0871,56.125,56.0795,56.1174,281463.0
2018-04-23 09:30:00,74.08,74.15,73.86,73.91,128033.0,56.1326,56.1856,55.9659,56.0037,128033.0
2018-04-23 09:35:00,73.91,74.03,73.85,74.0,93408.0,56.0037,56.0947,55.9583,56.0719,93408.0
2018-04-23 09:40:00,74.0,74.18,74.0,74.11,151965.0,56.0719,56.2083,56.0719,56.1553,151965.0
2018-04-23 09:45:00,74.11,74.19,74.03,74.08,75118.0,56.1553,56.2159,56.0947,56.1326,75118.0
2018-04-23 09:50:00,74.08,74.18,74.08,74.14,55986.0,56.1326,56.2083,56.1326,56.178,55986.0
2018-04-23 09:55:00,74.14,74.36,74.12,74.35,135973.0,56.178,56.3447,56.1629,56.3371,135973.0
2018-04-23 10:00:00,74.35,74.38,74.22,74.31,115800.0,56.3371,56.3599,56.2386,56.3068,115800.0
2018-04-23 10:05:00,74.31,74.34,74.15,74.2,263595.0,56.3068,56.3296,56.1856,56.2235,263595.0
2018-04-23 10:10:00,74.21,74.31,74.21,74.26,90115.0,56.2311,56.3068,56.2311,56.269,90115.0
2018-04-23 10:15:00,74.26,74.29,74.15,74.26,77438.0,56.269,56.2917,56.1856,56.269,77438.0
2018-04-23 10:20:00,74.26,74.29,74.22,74.27,68480.0,56.269,56.2917,56.2386,56.2765,68480.0
2018-04-23 10:25:00,74.26,74.32,74.22,74.25,61674.0,56.269,56.3144,56.2386,56.2614,61674.0
2018-04-23 10:30:00,74.24,74.31,74.17,74.3,57834.0,56.2538,56.3068,56.2008,56.2993,57834.0
2018-04-23 10:35:00,74.29,74.3,74.14,74.17,62679.0,56.2917,56.2993,56.178,56.2008,62679.0
2018-04-23 10:40:00,74.16,74.23,74.13,74.19,57582.0,56.1932,56.2462,56.1704,56.2159,57582.0
2018-04-23 10:45:00,74.19,74.23,74.13,74.13,38280.0,56.2159,56.2462,56.1704,56.1704,38280.0
2018-04-23 10:50:00,74.13,74.17,74.08,74.1,49620.0,56.1704,56.2008,56.1326,56.1477,49620.0
2018-04-23 10:55:00,74.09,74.12,74.07,74.08,28916.0,56.1401,56.1629,56.125,56.1326,28916.0
2018-04-23 11:00:00,74.07,74.12,74.05,74.11,33229.0,56.125,56.1629,56.1098,56.1553,33229.0
2018-04-23 11:05:00,74.11,74.13,74.05,74.09,34839.0,56.1553,56.1704,56.1098,56.1401,34839.0
2018-04-23 11:10:00,74.09,74.14,74.06,74.09,34856.0,56.1401,56.178,56.1174,56.1401,34856.0
2018-04-23 11:15:00,74.09,74.17,74.08,74.1,42617.0,56.1401,56.2008,56.1326,56.1477,42617.0
2018-04-23 11:20:00,74.1,74.14,74.08,74.11,38239.0,56.1477,56.178,56.1326,56.1553,38239.0
2018-04-23 11:25:00,74.12,74.15,74.09,74.15,28145.0,56.1629,56.1856,56.1401,56.1856,28145.0
2018-04-23 11:30:00,74.16,74.18,74.13,74.17,55858.0,56.1932,56.2083,56.1704,56.2008,55858.0
2018-04-23 11:35:00,74.18,74.18,74.1,74.12,42330.0,56.2083,56.2083,56.1477,56.1629,42330.0
2018-04-23 11:40:00,74.11,74.18,74.11,74.12,32786.0,56.1553,56.2083,56.1553,56.1629,32786.0
2018-04-23 11:45:00,74.13,74.17,74.1,74.1,41709.0,56.1704,56.2008,56.1477,56.1477,41709.0
2018-04-23 11:50:00,74.1,74.11,74.03,74.04,20974.0,56.1477,56.1553,56.0947,56.1023,20974.0
2018-04-23 11:55:00,74.05,74.07,73.93,73.98,57618.0,56.1098,56.125,56.0189,56.0568,57618.0
2018-04-23 12:00:00,73.98,74.07,73.96,74.06,49269.0,56.0568,56.125,56.0416,56.1174,49269.0
2018-04-23 12:05:00,74.06,74.06,73.96,73.97,61494.0,56.1174,56.1174,56.0416,56.0492,61494.0
2018-04-23 12:10:00,73.96,74.02,73.94,73.99,45907.0,56.0416,56.0871,56.0265,56.0644,45907.0
2018-04-23 12:15:00,74.0,74.0,73.91,73.93,36363.0,56.0719,56.0719,56.0037,56.0189,36363.0
2018-04-23 12:20:00,73.93,73.96,73.88,73.9,26096.0,56.0189,56.0416,55.981,55.9962,26096.0
2018-04-23 12:25:00,73.9,73.91,73.85,73.87,31053.0,55.9962,56.0037,55.9583,55.9734,31053.0
2018-04-23 12:30:00,73.87,73.95,73.87,73.94,32001.0,55.9734,56.0341,55.9734,56.0265,32001.0
2018-04-23 12:35:00,73.93,73.95,73.9,73.93,20005.0,56.0189,56.0341,55.9962,56.0189,20005.0
2018-04-23 12:40:00,73.93,73.93,73.85,73.89,21107.0,56.0189,56.0189,55.9583,55.9886,21107.0
2018-04-23 12:45:00,73.9,73.97,73.87,73.88,34445.0,55.9962,56.0492,55.9734,55.981,34445.0
2018-04-23 12:50:00,73.87,73.9,73.83,73.86,25576.0,55.9734,55.9962,55.9431,55.9659,25576.0
2018-04-23 12:55:00,73.85,73.87,73.82,73.86,32373.0,55.9583,55.9734,55.9356,55.9659,32373.0
2018-04-23 13:00:00,73.86,73.88,73.83,73.85,21990.0,55.9659,55.981,55.9431,55.9583,21990.0
2018-04-23 13:05:00,73.85,73.88,73.84,73.84,13704.0,55.9583,55.981,55.9507,55.9507,13704.0
2018-04-23 13:10:00,73.84,73.86,73.81,73.86,19660.0,55.9507,55.9659,55.928,55.9659,19660.0
2018-04-23 13:15:00,73.86,73.86,73.82,73.82,33334.0,55.9659,55.9659,55.9356,55.9356,33334.0
2018-04-23 13:20:00,73.82,73.83,73.76,73.77,16893.0,55.9356,55.9431,55.8901,55.8977,16893.0
2018-04-23 13:25:00,73.78,73.83,73.77,73.78,14888.0,55.9052,55.9431,55.8977,55.9052,14888.0
2018-04-23 13:30:00,73.78,73.84,73.78,73.8,69167.0,55.9052,55.9507,55.9052,55.9204,69167.0
2018-04-23 13:35:00,73.8,73.89,73.8,73.86,35887.0,55.9204,55.9886,55.9204,55.9659,35887.0
2018-04-23 13:40:00,73.87,73.88,73.83,73.84,25659.0,55.9734,55.981,55.9431,55.9507,25659.0
2018-04-23 13:45:00,73.84,73.85,73.82,73.82,11585.0,55.9507,55.9583,55.9356,55.9356,11585.0
2018-04-23 13:50:00,73.83,73.89,73.83,73.88,20639.0,55.9431,55.9886,55.9431,55.981,20639.0
2018-04-23 13:55:00,73.88,73.92,73.88,73.9,44629.0,55.981,56.0113,55.981,55.9962,44629.0
2018-04-23 14:00:00,73.9,73.92,73.88,73.89,25092.0,55.9962,56.0113,55.981,55.9886,25092.0
2018-04-23 14:05:00,73.89,73.91,73.81,73.84,20045.0,55.9886,56.0037,55.928,55.9507,20045.0
2018-04-23 14:10:00,73.84,73.85,73.8,73.83,23070.0,55.9507,55.9583,55.9204,55.9431,23070.0
2018-04-23 14:15:00,73.83,73.85,73.8,73.82,29679.0,55.9431,55.9583,55.9204,55.9356,29679.0
2018-04-23 14:20:00,73.81,73.82,73.79,73.8,23051.0,55.928,55.9356,55.9128,55.9204,23051.0
2018-04-23 14:25:00,73.8,73.83,73.79,73.81,39784.0,55.9204,55.9431,55.9128,55.928,39784.0
2018-04-23 14:30:00,73.81,73.83,73.76,73.77,38959.0,55.928,55.9431,55.8901,55.8977,38959.0
2018-04-23 14:35:00,73.76,73.77,73.74,73.77,23489.0,55.8901,55.8977,55.8749,55.8977,23489.0
2018-04-23 14:40:00,73.76,73.82,73.75,73.78,92615.0,55.8901,55.9356,55.8825,55.9052,92615.0
2018-04-23 14:45:00,73.78,73.79,73.7,73.72,47218.0,55.9052,55.9128,55.8446,55.8598,47218.0
2018-04-23 14:50:00,73.71,73.73,73.66,73.67,33917.0,55.8522,55.8674,55.8143,55.8219,33917.0
2018-04-23 14:55:00,73.67,73.72,73.67,73.71,26875.0,55.8219,55.8598,55.8219,55.8522,26875.0
2018-04-23 15:00:00,73.71,73.83,73.7,73.79,40679.0,55.8522,55.9431,55.8446,55.9128,40679.0
2018-04-23 15:05:00,73.79,73.8,73.76,73.77,39069.0,55.9128,55.9204,55.8901,55.8977,39069.0
2018-04-23 15:10:00,73.77,73.8,73.74,73.78,31629.0,55.8977,55.9204,55.8749,55.9052,31629.0
2018-04-23 15:15:00,73.77,73.81,73.76,73.81,33983.0,55.8977,55.928,55.8901,55.928,33983.0
2018-04-23 15:20:00,73.81,73.86,73.79,73.81,39261.0,55.928,55.9659,55.9128,55.928,39261.0
2018-04-23 15:25:00,73.81,73.85,73.79,73.82,25306.0,55.928,55.9583,55.9128,55.9356,25306.0
2018-04-23 15:30:00,73.82,73.89,73.81,73.87,42829.0,55.9356,55.9886,55.928,55.9734,42829.0
2018-04-23 15:35:00,73.87,73.89,73.85,73.89,40590.0,55.9734,55.9886,55.9583,55.9886,40590.0
2018-04-23 15:40:00,73.89,73.97,73.88,73.97,32126.0,55.9886,56.0492,55.981,56.0492,32126.0
2018-04-23 15:45:00,73.97,74.0,73.96,73.99,50067.0,56.0492,56.0719,56.0416,56.0644,50067.0
2018-04-23 15:50:00,73.99,74.02,73.98,74.01,75469.0,56.0644,56.0871,56.0568,56.0795,75469.0
2018-04-23 15:55:00,74.0,74.01,73.97,74.0,193221.0,56.0719,56.0795,56.0492,56.0719,193221.0
2018-04-24 09:30:00,74.05,74.19,73.96,74.16,184407.0,56.1098,56.2159,56.0416,56.1932,184407.0
2018-04-24 09:35:00,74.15,74.3,74.15,74.28,95559.0,56.1856,56.2993,56.1856,56.2841,95559.0
2018-04-24 09:40:00,74.28,74.37,74.23,74.24,69983.0,56.2841,56.3523,56.2462,56.2538,69983.0
2018-04-24 09:45:00,74.24,74.26,74.13,74.14,73165.0,56.2538,56.269,56.1704,56.178,73165.0
2018-04-24 09:50:00,74.15,74.18,74.05,74.08,103566.0,56.1856,56.2083,56.1098,56.1326,103566.0
2018-04-24 09:55:00,74.06,74.06,73.95,74.04,103148.0,56.1174,56.1174,56.0341,56.1023,103148.0
2018-04-24 10:00:00,74.04,74.07,73.97,74.04,94772.0,56.1023,56.125,56.0492,56.1023,94772.0
2018-04-24 10:05:00,74.04,74.06,73.87,73.92,84929.0,56.1023,56.1174,55.9734,56.0113,84929.0
2018-04-24 10:10:00,73.93,73.93,73.88,73.91,43746.0,56.0189,56.0189,55.981,56.0037,43746.0
2018-04-24 10:15:00,73.91,73.92,73.84,73.86,45454.0,56.0037,56.0113,55.9507,55.9659,45454.0
2018-04-24 10:20:00,73.86,73.97,73.86,73.9,102850.0,55.9659,56.0492,55.9659,55.9962,102850.0
2018-04-24 10:25:00,73.89,74.02,73.89,74.01,42191.0,55.9886,56.0871,55.9886,56.0795,42191.0
2018-04-24 10:30:00,74.01,74.17,74.0,74.11,45391.0,56.0795,56.2008,56.0719,56.1553,45391.0
2018-04-24 10:35:00,74.11,74.21,74.06,74.21,39684.0,56.1553,56.2311,56.1174,56.2311,39684.0
2018-04-24 10:40:00,74.21,74.25,74.18,74.19,57596.0,56.2311,56.2614,56.2083,56.2159,57596.0
2018-04-24 10:45:00,74.2,74.29,74.2,74.25,49907.0,56.2235,56.2917,56.2235,56.2614,49907.0
2018-04-24 10:50:00,74.25,74.37,74.25,74.33,41982.0,56.2614,56.3523,56.2614,56.322,41982.0
2018-04-24 10:55:00,74.32,74.33,74.25,74.25,28049.0,56.3144,56.322,56.2614,56.2614,28049.0
2018-04-24 11:00:00,74.25,74.32,74.22,74.32,71001.0,56.2614,56.3144,56.2386,56.3144,71001.0
2018-04-24 11:05:00,74.31,74.31,74.25,74.28,59194.0,56.3068,56.3068,56.2614,56.2841,59194.0
2018-04-24 11:10:00,74.28,74.39,74.27,74.39,132839.0,56.2841,56.3675,56.2765,56.3675,132839.0
2018-04-24 11:15:00,74.4,74.54,74.4,74.47,146476.0,56.375,56.4811,56.375,56.4281,146476.0
2018-04-24 11:20:00,74.46,74.5,74.35,74.35,144072.0,56.4205,56.4508,56.3371,56.3371,144072.0
2018-04-24 11:25:00,74.35,74.42,74.29,74.42,49092.0,56.3371,56.3902,56.2917,56.3902,49092.0
2018-04-24 11:30:00,74.42,74.45,74.37,74.42,43309.0,56.3902,56.4129,56.3523,56.3902,43309.0
2018-04-24 11:35:00,74.41,74.42,74.36,74.36,68289.0,56.3826,56.3902,56.3447,56.3447,68289.0
2018-04-24 11:40:00,74.37,74.4,74.3,74.31,70397.0,56.3523,56.375,56.2993,56.3068,70397.0
2018-04-24 11:45:00,74.31,74.33,74.23,74.25,47593.0,56.3068,56.322,56.2462,56.2614,47593.0
2018-04-24 11:50:00,74.25,74.29,74.22,74.28,41116.0,56.2614,56.2917,56.2386,56.2841,41116.0
2018-04-24 11:55:00,74.27,74.28,74.22,74.24,63848.0,56.2765,56.2841,56.2386,56.2538,63848.0
2018-04-24 12:00:00,74.23,74.26,74.2,74.25,61643.0,56.2462,56.269,56.2235,56.2614,61643.0
2018-04-24 12:05:00,74.25,74.3,74.23,74.27,49500.0,56.2614,56.2993,56.2462,56.2765,49500.0
2018-04-24 12:10:00,74.26,74.33,74.24,74.27,55110.0,56.269,56.322,56.2538,56.2765,55110.0
2018-04-24 12:15:00,74.27,74.3,74.25,74.26,63193.0,56.2765,56.2993,56.2614,56.269,63193.0
2018-04-24 12:20:00,74.27,74.4,74.26,74.4,48496.0,56.2765,56.375,56.269,56.375,48496.0
2018-04-24 12:25:00,74.4,74.47,74.38,74.46,50052.0,56.375,56.4281,56.3599,56.4205,50052.0
2018-04-24 12:30:00,74.46,74.49,74.4,74.48,122328.0,56.4205,56.4432,56.375,56.4357,122328.0
2018-04-24 12:35:00,74.47,74.47,74.37,74.39,68123.0,56.4281,56.4281,56.3523,56.3675,68123.0
2018-04-24 12:40:00,74.38,74.48,74.38,74.47,54897.0,56.3599,56.4357,56.3599,56.4281,54897.0
2018-04-24 12:45:00,74.47,74.55,74.46,74.54,27296.0,56.4281,56.4887,56.4205,56.4811,27296.0
2018-04-24 12:50:00,74.55,74.58,74.49,74.51,42362.0,56.4887,56.5114,56.4432,56.4584,42362.0
2018-04-24 12:55:00,74.51,74.55,74.44,74.45,67399.0,56.4584,56.4887,56.4053,56.4129,67399.0
2018-04-24 13:00:00,74.44,74.52,74.42,74.52,51320.0,56.4053,56.466,56.3902,56.466,51320.0
2018-04-24 13:05:00,74.52,74.53,74.42,74.45,54576.0,56.466,56.4735,56.3902,56.4129,54576.0
2018-04-24 13:10:00,74.45,74.46,74.36,74.4,45671.0,56.4129,56.4205,56.3447,56.375,45671.0
2018-04-24 13:15:00,74.4,74.45,74.38,74.44,54096.0,56.375,56.4129,56.3599,56.4053,54096.0
2018-04-24 13:20:00,74.44,74.45,74.36,74.38,52303.0,56.4053,56.4129,56.3447,56.3599,52303.0
2018-04-24 13:25:00,74.38,74.41,74.33,74.39,34083.0,56.3599,56.3826,56.322,56.3675,34083.0
2018-04-24 13:30:00,74.41,74.41,74.3,74.31,38695.0,56.3826,56.3826,56.2993,56.3068,38695.0
2018-04-24 13:35:00,74.3,74.32,74.24,74.24,44795.0,56.2993,56.3144,56.2538,56.2538,44795.0
2018-04-24 13:40:00,74.24,74.27,74.22,74.25,38654.0,56.2538,56.2765,56.2386,56.2614,38654.0
2018-04-24 13:45:00,74.25,74.3,74.23,74.29,55332.0,56.2614,56.2993,56.2462,56.2917,55332.0
2018-04-24 13:50:00,74.28,74.28,74.18,74.22,55561.0,56.2841,56.2841,56.2083,56.2386,55561.0
2018-04-24 13:55:00,74.22,74.24,74.18,74.23,30663.0,56.2386,56.2538,56.2083,56.2462,30663.0
2018-04-24 14:00:00,74.23,74.23,74.18,74.18,50244.0,56.2462,56.2462,56.2083,56.2083,50244.0
2018-04-24 14:05:00,74.17,74.24,74.16,74.24,40557.0,56.2008,56.2538,56.1932,56.2538,40557.0
2018-04-24 14:10:00,74.24,74.34,74.24,74.3,71018.0,56.2538,56.3296,56.2538,56.2993,71018.0
2018-04-24 14:15:00,74.29,74.3,74.18,74.2,71001.0,56.2917,56.2993,56.2083,56.2235,71001.0
2018-04-24 14:20:00,74.19,74.19,74.11,74.16,62688.0,56.2159,56.2159,56.1553,56.1932,62688.0
2018-04-24 14:25:00,74.16,74.18,74.08,74.09,96536.0,56.1932,56.2083,56.1326,56.1401,96536.0
2018-04-24 14:30:00,74.09,74.11,74.01,74.03,57793.0,56.1401,56.1553,56.0795,56.0947,57793.0
2018-04-24 14:35:00,74.03,74.05,73.88,73.89,99224.0,56.0947,56.1098,55.981,55.9886,99224.0
2018-04-24 14:40:00,73.89,74.01,73.88,74.0,64952.0,55.9886,56.0795,55.981,56.0719,64952.0
2018-04-24 14:45:00,74.01,74.05,73.91,73.94,56006.0,56.0795,56.1098,56.0037,56.0265,56006.0
2018-04-24 14:50:00,73.94,74.05,73.94,73.97,89500.0,56.0265,56.1098,56.0265,56.0492,89500.0
2018-04-24 14:55:00,73.97,74.06,73.96,74.02,118269.0,56.0492,56.1174,56.0416,56.0871,118269.0
2018-04-24 15:00:00,74.03,74.18,74.03,74.17,132545.0,56.0947,56.2083,56.0947,56.2008,132545.0
2018-04-24 15:05:00,74.17,74.22,74.13,74.2,55726.0,56.2008,56.2386,56.1704,56.2235,55726.0
2018-04-24 15:10:00,74.21,74.26,74.15,74.26,78313.0,56.2311,56.269,56.1856,56.269,78313.0
2018-04-24 15:15:00,74.26,74.3,74.15,74.15,61966.0,56.269,56.2993,56.1856,56.1856,61966.0
2018-04-24 15:20:00,74.14,74.29,74.13,74.24,84206.0,56.178,56.2917,56.1704,56.2538,84206.0
2018-04-24 15:25:00,74.23,74.26,74.14,74.17,85647.0,56.2462,56.269,56.178,56.2008,85647.0
2018-04-24 15:30:00,74.17,74.18,74.02,74.02,56953.0,56.2008,56.2083,56.0871,56.0871,56953.0
2018-04-24 15:35:00,74.02,74.1,74.0,74.05,60545.0,56.0871,56.1477,56.0719,56.1098,60545.0
2018-04-24 15:40:00,74.05,74.08,73.95,73.98,69081.0,56.1098,56.1326,56.0341,56.0568,69081.0
2018-04-24 15:45:00,73.97,74.25,73.97,74.19,90311.0,56.0492,56.2614,56.0492,56.2159,90311.0
2018-04-24 15:50:00,74.19,74.26,74.19,74.25,105601.0,56.2159,56.269,56.2159,56.2614,105601.0
2018-04-24 15:55:00,74.25,74.28,74.18,74.27,201982.0,56.2614,56.2841,56.2083,56.2765,201982.0
2018-04-25 09:30:00,74.03,74.1,73.81,73.93,110378.0,56.0947,56.1477,55.928,56.0189,110378.0
2018-04-25 09:35:00,73.91,74.02,73.82,74.01,59044.0,56.0037,56.0871,55.9356,56.0795,59044.0
2018-04-25 09:40:00,74.03,74.19,73.97,74.15,114716.0,56.0947,56.2159,56.0492,56.1856,114716.0
2018-04-25 09:45:00,74.16,74.18,73.95,73.99,70044.0,56.1932,56.2083,56.0341,56.0644,70044.0
2018-04-25 09:50:00,73.99,74.16,73.99,74.15,56008.0,56.0644,56.1932,56.0644,56.1856,56008.0
2018-04-25 09:55:00,74.15,74.2,74.07,74.17,36868.0,56.1856,56.2235,56.125,56.2008,36868.0
2018-04-25 10:00:00,74.17,74.27,74.14,74.18,36606.0,56.2008,56.2765,56.178,56.2083,36606.0
2018-04-25 10:05:00,74.17,74.33,74.17,74.32,56742.0,56.2008,56.322,56.2008,56.3144,56742.0
2018-04-25 10:10:00,74.33,74.38,74.3,74.35,43013.0,56.322,56.3599,56.2993,56.3371,43013.0
2018-04-25 10:15:00,74.34,74.39,74.28,74.29,59493.0,56.3296,56.3675,56.2841,56.2917,59493.0
2018-04-25 10:20:00,74.3,74.41,74.27,74.35,40922.0,56.2993,56.3826,56.2765,56.3371,40922.0
2018-04-25 10:25:00,74.36,74.36,74.24,74.26,46690.0,56.3447,56.3447,56.2538,56.269,46690.0
2018-04-25 10:30:00,74.26,74.33,74.24,74.25,45795.0,56.269,56.322,56.2538,56.2614,45795.0
2018-04-25 10:35:00,74.24,74.27,74.15,74.16,42774.0,56.2538,56.2765,56.1856,56.1932,42774.0
2018-04-25 10:40:00,74.16,74.22,74.11,74.13,44865.0,56.1932,56.2386,56.1553,56.1704,44865.0
2018-04-25 10:45:00,74.14,74.14,73.96,73.98,51115.0,56.178,56.178,56.0416,56.0568,51115.0
2018-04-25 10:50:00,73.99,74.0,73.89,73.9,38000.0,56.0644,56.0719,55.9886,55.9962,38000.0
2018-04-25 10:55:00,73.9,73.97,73.87,73.96,33839.0,55.9962,56.0492,55.9734,56.0416,33839.0
2018-04-25 11:00:00,73.98,73.99,73.79,73.8,55390.0,56.0568,56.0644,55.9128,55.9204,55390.0
2018-04-25 11:05:00,73.8,73.83,73.69,73.73,42248.0,55.9204,55.9431,55.837,55.8674,42248.0
2018-04-25 11:10:00,73.73,73.84,73.73,73.77,43405.0,55.8674,55.9507,55.8674,55.8977,43405.0
2018-04-25 11:15:00,73.78,73.79,73.68,73.73,50124.0,55.9052,55.9128,55.8295,55.8674,50124.0
2018-04-25 11:20:00,73.72,73.78,73.65,73.67,41960.0,55.8598,55.9052,55.8067,55.8219,41960.0
2018-04-25 11:25:00,73.67,73.72,73.65,73.7,27348.0,55.8219,55.8598,55.8067,55.8446,27348.0
2018-04-25 11:30:00,73.7,73.71,73.55,73.56,49662.0,55.8446,55.8522,55.731,55.7385,49662.0
2018-04-25 11:35:00,73.57,73.69,73.56,73.68,37519.0,55.7461,55.837,55.7385,55.8295,37519.0
2018-04-25 11:40:00,73.67,73.78,73.67,73.72,73238.0,55.8219,55.9052,55.8219,55.8598,73238.0
2018-04-25 11:45:00,73.72,73.78,73.68,73.69,48412.0,55.8598,55.9052,55.8295,55.837,48412.0
2018-04-25 11:50:00,73.69,73.73,73.67,73.69,30671.0,55.837,55.8674,55.8219,55.837,30671.0
2018-04-25 11:55:00,73.69,73.76,73.64,73.72,51538.0,55.837,55.8901,55.7992,55.8598,51538.0
2018-04-25 12:00:00,73.72,73.82,73.71,73.8,38787.0,55.8598,55.9356,55.8522,55.9204,38787.0
2018-04-25 12:05:00,73.8,73.87,73.75,73.83,47142.0,55.9204,55.9734,55.8825,55.9431,47142.0
2018-04-25 12:10:00,73.83,73.85,73.77,73.81,25334.0,55.9431,55.9583,55.8977,55.928,25334.0
2018-04-25 12:15:00,73.81,73.88,73.81,73.88,22584.0,55.928,55.981,55.928,55.981,22584.0
2018-04-25 12:20:00,73.88,73.92,73.83,73.84,53664.0,55.981,56.0113,55.9431,55.9507,53664.0
2018-04-25 12:25:00,73.83,73.92,73.82,73.89,27200.0,55.9431,56.0113,55.9356,55.9886,27200.0
2018-04-25 12:30:00,73.89,73.94,73.87,73.93,26761.0,55.9886,56.0265,55.9734,56.0189,26761.0
2018-04-25 12:35:00,73.93,73.93,73.87,73.93,65186.0,56.0189,56.0189,55.9734,56.0189,65186.0
2018-04-25 12:40:00,73.92,73.93,73.9,73.92,25038.0,56.0113,56.0189,55.9962,56.0113,25038.0
2018-04-25 12:45:00,73.92,73.94,73.85,73.85,43495.0,56.0113,56.0265,55.9583,55.9583,43495.0
2018-04-25 12:50:00,73.87,73.93,73.86,73.93,22452.0,55.9734,56.0189,55.9659,56.0189,22452.0
2018-04-25 12:55:00,73.93,73.98,73.92,73.93,39056.0,56.0189,56.0568,56.0113,56.0189,39056.0
2018-04-25 13:00:00,73.94,73.98,73.93,73.95,21749.0,56.0265,56.0568,56.0189,56.0341,21749.0
2018-04-25 13:05:00,73.95,73.99,73.94,73.96,35747.0,56.0341,56.0644,56.0265,56.0416,35747.0
2018-04-25 13:10:00,73.97,73.99,73.92,73.96,61137.0,56.0492,56.0644,56.0113,56.0416,61137.0
2018-04-25 13:15:00,73.96,73.97,73.85,73.89,65585.0,56.0416,56.0492,55.9583,55.9886,65585.0
2018-04-25 13:20:00,73.89,73.93,73.85,73.89,57341.0,55.9886,56.0189,55.9583,55.9886,57341.0
2018-04-25 13:25:00,73.9,74.0,73.9,73.99,42541.0,55.9962,56.0719,55.9962,56.0644,42541.0
2018-04-25 13:30:00,73.98,74.08,73.96,74.04,37803.0,56.0568,56.1326,56.0416,56.1023,37803.0
2018-04-25 13:35:00,74.04,74.05,73.98,74.02,28581.0,56.1023,56.1098,56.0568,56.0871,28581.0
2018-04-25 13:40:00,74.01,74.02,73.94,73.94,40672.0,56.0795,56.0871,56.0265,56.0265,40672.0
2018-04-25 13:45:00,73.94,73.95,73.88,73.89,25611.0,56.0265,56.0341,55.981,55.9886,25611.0
2018-04-25 13:50:00,73.89,74.0,73.87,73.99,42515.0,55.9886,56.0719,55.9734,56.0644,42515.0
2018-04-25 13:55:00,73.98,74.04,73.97,73.99,39297.0,56.0568,56.1023,56.0492,56.0644,39297.0
2018-04-25 14:00:00,73.99,74.0,73.89,73.93,25269.0,56.0644,56.0719,55.9886,56.0189,25269.0
2018-04-25 14:05:00,73.93,73.96,73.9,73.91,25319.0,56.0189,56.0416,55.9962,56.0037,25319.0
2018-04-25 14:10:00,73.91,73.93,73.87,73.89,21638.0,56.0037,56.0189,55.9734,55.9886,21638.0
2018-04-25 14:15:00,73.89,73.91,73.86,73.89,29065.0,55.9886,56.0037,55.9659,55.9886,29065.0
2018-04-25 14:20:00,73.9,73.92,73.85,73.86,29443.0,55.9962,56.0113,55.9583,55.9659,29443.0
2018-04-25 14:25:00,73.87,73.95,73.86,73.94,34618.0,55.9734,56.0341,55.9659,56.0265,34618.0
2018-04-25 14:30:00,73.94,74.06,73.93,74.05,35067.0,56.0265,56.1174,56.0189,56.1098,35067.0
2018-04-25 14:35:00,74.04,74.06,74.0,74.01,27890.0,56.1023,56.1174,56.0719,56.0795,27890.0
2018-04-25 14:40:00,74.02,74.06,73.93,73.94,44458.0,56.0871,56.1174,56.0189,56.0265,44458.0
2018-04-25 14:45:00,73.93,74.03,73.89,74.01,43989.0,56.0189,56.0947,55.9886,56.0795,43989.0
2018-04-25 14:50:00,74.01,74.03,74.0,74.0,38895.0,56.0795,56.0947,56.0719,56.0719,38895.0
2018-04-25 14:55:00,74.0,74.13,73.99,74.12,40754.0,56.0719,56.1704,56.0644,56.1629,40754.0
2018-04-25 15:00:00,74.12,74.13,74.04,74.09,50413.0,56.1629,56.1704,56.1023,56.1401,50413.0
2018-04-25 15:05:00,74.1,74.15,74.09,74.09,59763.0,56.1477,56.1856,56.1401,56.1401,59763.0
2018-04-25 15:10:00,74.09,74.14,74.07,74.13,29140.0,56.1401,56.178,56.125,56.1704,29140.0
2018-04-25 15:15:00,74.13,74.18,74.12,74.12,51445.0,56.1704,56.2083,56.1629,56.1629,51445.0
2018-04-25 15:20:00,74.13,74.22,74.12,74.21,51260.0,56.1704,56.2386,56.1629,56.2311,51260.0
2018-04-25 15:25:00,74.22,74.27,74.2,74.23,22512.0,56.2386,56.2765,56.2235,56.2462,22512.0
2018-04-25 15:30:00,74.22,74.26,74.13,74.19,101161.0,56.2386,56.269,56.1704,56.2159,101161.0
2018-04-25 15:35:00,74.19,74.22,74.13,74.15,44551.0,56.2159,56.2386,56.1704,56.1856,44551.0
2018-04-25 15:40:00,74.16,74.19,74.11,74.16,74721.0,56.1932,56.2159,56.1553,56.1932,74721.0
2018-04-25 15:45:00,74.15,74.16,74.06,74.09,76520.0,56.1856,56.1932,56.1174,56.1401,76520.0
2018-04-25 15:50:00,74.09,74.13,74.05,74.08,96543.0,56.1401,56.1704,56.1098,56.1326,96543.0
2018-04-25 15:55:00,74.08,74.16,74.07,74.14,241332.0,56.1326,56.1932,56.125,56.178,241332.0
2018-04-26 09:30:00,74.35,74.49,74.25,74.49,169029.0,56.3371,56.4432,56.2614,56.4432,169029.0
2018-04-26 09:35:00,74.49,74.66,74.4,74.52,212977.0,56.4432,56.572,56.375,56.466,212977.0
2018-04-26 09:40:00,74.52,74.71,74.5,74.61,119358.0,56.466,56.6099,56.4508,56.5342,119358.0
2018-04-26 09:45:00,74.59,74.64,74.47,74.5,60588.0,56.519,56.5569,56.4281,56.4508,60588.0
2018-04-26 09:50:00,74.5,74.6,74.42,74.52,153003.0,56.4508,56.5266,56.3902,56.466,153003.0
2018-04-26 09:55:00,74.51,74.72,74.51,74.7,82190.0,56.4584,56.6175,56.4584,56.6024,82190.0
2018-04-26 10:00:00,74.71,74.85,74.68,74.83,103091.0,56.6099,56.716,56.5872,56.7009,103091.0
2018-04-26 10:05:00,74.84,74.98,74.82,74.97,99861.0,56.7084,56.8145,56.6933,56.8069,99861.0
2018-04-26 10:10:00,74.97,75.01,74.91,75.0,70443.0,56.8069,56.8372,56.7615,56.8297,70443.0
2018-04-26 10:15:00,75.01,75.04,74.9,74.9,98101.0,56.8372,56.86,56.7539,56.7539,98101.0
2018-04-26 10:20:00,74.9,74.94,74.85,74.91,43842.0,56.7539,56.7842,56.716,56.7615,43842.0
2018-04-26 10:25:00,74.9,74.98,74.88,74.98,44119.0,56.7539,56.8145,56.7387,56.8145,44119.0
2018-04-26 10:30:00,74.99,75.1,74.98,75.0,46691.0,56.8221,56.9054,56.8145,56.8297,46691.0
2018-04-26 10:35:00,75.0,75.08,75.0,75.05,50423.0,56.8297,56.8903,56.8297,56.8676,50423.0
2018-04-26 10:40:00,75.05,75.07,74.88,74.89,63043.0,56.8676,56.8827,56.7387,56.7463,63043.0
2018-04-26 10:45:00,74.89,74.94,74.86,74.92,54973.0,56.7463,56.7842,56.7236,56.7691,54973.0
2018-04-26 10:50:00,74.91,75.0,74.89,75.0,123434.0,56.7615,56.8297,56.7463,56.8297,123434.0
2018-04-26 10:55:00,74.99,75.08,74.99,75.01,60183.0,56.8221,56.8903,56.8221,56.8372,60183.0
2018-04-26 11:00:00,75.01,75.04,74.97,75.03,64565.0,56.8372,56.86,56.8069,56.8524,64565.0
2018-04-26 11:05:00,75.03,75.08,74.96,75.0,54338.0,56.8524,56.8903,56.7994,56.8297,54338.0
2018-04-26 11:10:00,75.0,75.04,74.95,75.01,55834.0,56.8297,56.86,56.7918,56.8372,55834.0
2018-04-26 11:15:00,75.0,75.0,74.91,74.94,35721.0,56.8297,56.8297,56.7615,56.7842,35721.0
2018-04-26 11:20:00,74.94,74.95,74.9,74.91,87144.0,56.7842,56.7918,56.7539,56.7615,87144.0
2018-04-26 11:25:00,74.91,74.99,74.9,74.9,40633.0,56.7615,56.8221,56.7539,56.7539,40633.0
2018-04-26 11:30:00,74.91,74.92,74.78,74.81,49565.0,56.7615,56.7691,56.663,56.6857,49565.0
2018-04-26 11:35:00,74.8,74.91,74.8,74.91,23676.0,56.6781,56.7615,56.6781,56.7615,23676.0
2018-04-26 11:40:00,74.91,75.01,74.9,74.98,36104.0,56.7615,56.8372,56.7539,56.8145,36104.0
2018-04-26 11:45:00,74.98,75.07,74.96,75.07,41790.0,56.8145,56.8827,56.7994,56.8827,41790.0
2018-04-26 11:50:00,75.07,75.12,75.05,75.08,31038.0,56.8827,56.9206,56.8676,56.8903,31038.0
2018-04-26 11:55:00,75.08,75.12,75.05,75.11,57350.0,56.8903,56.9206,56.8676,56.913,57350.0
2018-04-26 12:00:00,75.11,75.17,75.11,75.16,30486.0,56.913,56.9585,56.913,56.9509,30486.0
2018-04-26 12:05:00,75.17,75.2,75.12,75.2,31528.0,56.9585,56.9812,56.9206,56.9812,31528.0
2018-04-26 12:10:00,75.2,75.2,75.14,75.14,35367.0,56.9812,56.9812,56.9358,56.9358,35367.0
2018-04-26 12:15:00,75.15,75.2,75.15,75.19,37759.0,56.9433,56.9812,56.9433,56.9736,37759.0
2018-04-26 12:20:00,75.19,75.23,75.16,75.21,89950.0,56.9736,57.004,56.9509,56.9888,89950.0
2018-04-26 12:25:00,75.21,75.25,75.18,75.19,35356.0,56.9888,57.0191,56.9661,56.9736,35356.0
2018-04-26 12:30:00,75.19,75.21,75.13,75.13,19310.0,56.9736,56.9888,56.9282,56.9282,19310.0
2018-04-26 12:35:00,75.14,75.15,75.06,75.09,26926.0,56.9358,56.9433,56.8751,56.8979,26926.0
2018-04-26 12:40:00,75.09,75.16,75.09,75.11,24316.0,56.8979,56.9509,56.8979,56.913,24316.0
2018-04-26 12:45:00,75.11,75.12,75.04,75.06,29547.0,56.913,56.9206,56.86,56.8751,29547.0
2018-04-26 12:50:00,75.07,75.12,75.06,75.07,64091.0,56.8827,56.9206,56.8751,56.8827,64091.0
2018-04-26 12:55:00,75.08,75.13,75.07,75.09,42414.0,56.8903,56.9282,56.8827,56.8979,42414.0
2018-04-26 13:00:00,75.1,75.23,75.1,75.22,88351.0,56.9054,57.004,56.9054,56.9964,88351.0
2018-04-26 13:05:00,75.22,75.22,75.14,75.2,30501.0,56.9964,56.9964,56.9358,56.9812,30501.0
2018-04-26 13:10:00,75.2,75.29,75.17,75.27,45834.0,56.9812,57.0494,56.9585,57.0343,45834.0
2018-04-26 13:15:00,75.28,75.3,75.24,75.27,35957.0,57.0418,57.057,57.0115,57.0343,35957.0
2018-04-26 13:20:00,75.27,75.29,75.24,75.27,21460.0,57.0343,57.0494,57.0115,57.0343,21460.0
2018-04-26 13:25:00,75.26,75.3,75.25,75.29,46866.0,57.0267,57.057,57.0191,57.0494,46866.0
2018-04-26 13:30:00,75.3,75.3,75.24,75.29,53660.0,57.057,57.057,57.0115,57.0494,53660.0
2018-04-26 13:35:00,75.29,75.3,75.2,75.24,89639.0,57.0494,57.057,56.9812,57.0115,89639.0
2018-04-26 13:40:00,75.24,75.26,75.2,75.25,49096.0,57.0115,57.0267,56.9812,57.0191,49096.0
2018-04-26 13:45:00,75.26,75.32,75.26,75.31,41395.0,57.0267,57.0721,57.0267,57.0646,41395.0
2018-04-26 13:50:00,75.3,75.33,75.26,75.27,62079.0,57.057,57.0797,57.0267,57.0343,62079.0
2018-04-26 13:55:00,75.26,75.36,75.26,75.34,46628.0,57.0267,57.1025,57.0267,57.0873,46628.0
2018-04-26 14:00:00,75.35,75.38,75.31,75.36,29082.0,57.0949,57.1176,57.0646,57.1025,29082.0
2018-04-26 14:05:00,75.36,75.39,75.33,75.37,31754.0,57.1025,57.1252,57.0797,57.11,31754.0
2018-04-26 14:10:00,75.37,75.42,75.31,75.32,49777.0,57.11,57.1479,57.0646,57.0721,49777.0
2018-04-26 14:15:00,75.31,75.39,75.27,75.39,42600.0,57.0646,57.1252,57.0343,57.1252,42600.0
2018-04-26 14:20:00,75.39,75.39,75.32,75.36,46149.0,57.1252,57.1252,57.0721,57.1025,46149.0
2018-04-26 14:25:00,75.36,75.37,75.3,75.37,31996.0,57.1025,57.11,57.057,57.11,31996.0
2018-04-26 14:30:00,75.38,75.38,75.27,75.32,59115.0,57.1176,57.1176,57.0343,57.0721,59115.0
2018-04-26 14:35:00,75.32,75.34,75.28,75.32,82153.0,57.0721,57.0873,57.0418,57.0721,82153.0
2018-04-26 14:40:00,75.31,75.41,75.31,75.36,102629.0,57.0646,57.1403,57.0646,57.1025,102629.0
2018-04-26 14:45:00,75.36,75.38,75.33,75.34,61043.0,57.1025,57.1176,57.0797,57.0873,61043.0
2018-04-26 14:50:00,75.33,75.45,75.33,75.45,43151.0,57.0797,57.1707,57.0797,57.1707,43151.0
2018-04-26 14:55:00,75.44,75.45,75.41,75.44,67399.0,57.1631,57.1707,57.1403,57.1631,67399.0
2018-04-26 15:00:00,75.44,75.52,75.44,75.5,57186.0,57.1631,57.2237,57.1631,57.2085,57186.0
2018-04-26 15:05:00,75.5,75.51,75.43,75.45,45177.0,57.2085,57.2161,57.1555,57.1707,45177.0
2018-04-26 15:10:00,75.45,75.47,75.41,75.42,127799.0,57.1707,57.1858,57.1403,57.1479,127799.0
2018-04-26 15:15:00,75.42,75.45,75.39,75.42,70019.0,57.1479,57.1707,57.1252,57.1479,70019.0
2018-04-26 15:20:00,75.42,75.42,75.34,75.35,71191.0,57.1479,57.1479,57.0873,57.0949,71191.0
2018-04-26 15:25:00,75.36,75.36,75.2,75.26,82164.0,57.1025,57.1025,56.9812,57.0267,82164.0
2018-04-26 15:30:00,75.26,75.27,75.21,75.25,92222.0,57.0267,57.0343,56.9888,57.0191,92222.0
2018-04-26 15:35:00,75.24,75.25,75.2,75.22,59143.0,57.0115,57.0191,56.9812,56.9964,59143.0
2018-04-26 15:40:00,75.22,75.23,75.15,75.16,92251.0,56.9964,57.004,56.9433,56.9509,92251.0
2018-04-26 15:45:00,75.15,75.16,75.11,75.14,100920.0,56.9433,56.9509,56.913,56.9358,100920.0
2018-04-26 15:50:00,75.14,75.15,75.11,75.12,167561.0,56.9358,56.9433,56.913,56.9206,167561.0
2018-04-26 15:55:00,75.12,75.13,75.07,75.1,210743.0,56.9206,56.9282,56.8827,56.9054,210743.0
2018-04-27 09:30:00,75.06,75.43,74.97,75.41,201419.0,56.8751,57.1555,56.8069,57.1403,201419.0
2018-04-27 09:35:00,75.37,75.42,75.18,75.4,185061.0,57.11,57.1479,56.9661,57.1328,185061.0
2018-04-27 09:40:00,75.39,75.61,75.39,75.6,140769.0,57.1252,57.2919,57.1252,57.2843,140769.0
2018-04-27 09:45:00,75.61,75.63,75.4,75.43,169707.0,57.2919,57.307,57.1328,57.1555,169707.0
2018-04-27 09:50:00,75.42,75.59,75.41,75.57,102284.0,57.1479,57.2767,57.1403,57.2616,102284.0
2018-04-27 09:55:00,75.56,75.58,75.39,75.49,73757.0,57.254,57.2692,57.1252,57.201,73757.0
2018-04-27 10:00:00,75.48,75.6,75.41,75.59,78141.0,57.1934,57.2843,57.1403,57.2767,78141.0
2018-04-27 10:05:00,75.59,75.65,75.54,75.58,79944.0,57.2767,57.3222,57.2388,57.2692,79944.0
2018-04-27 10:10:00,75.58,75.71,75.52,75.69,54163.0,57.2692,57.3677,57.2237,57.3525,54163.0
2018-04-27 10:15:00,75.69,75.76,75.64,75.74,89284.0,57.3525,57.4055,57.3146,57.3904,89284.0
2018-04-27 10:20:00,75.74,75.79,75.69,75.71,72934.0,57.3904,57.4283,57.3525,57.3677,72934.0
2018-04-27 10:25:00,75.71,75.94,75.7,75.92,129702.0,57.3677,57.5419,57.3601,57.5268,129702.0
2018-04-27 10:30:00,75.92,75.97,75.87,75.9,97042.0,57.5268,57.5647,57.4889,57.5116,97042.0
2018-04-27 10:35:00,75.9,75.97,75.82,75.87,92552.0,57.5116,57.5647,57.451,57.4889,92552.0
2018-04-27 10:40:00,75.86,76.01,75.85,75.96,80372.0,57.4813,57.595,57.4737,57.5571,80372.0
2018-04-27 10:45:00,75.96,76.11,75.93,76.08,69214.0,57.5571,57.6708,57.5344,57.648,69214.0
2018-04-27 10:50:00,76.08,76.13,76.02,76.11,54402.0,57.648,57.6859,57.6026,57.6708,54402.0
2018-04-27 10:55:00,76.12,76.12,75.96,76.05,61140.0,57.6783,57.6783,57.5571,57.6253,61140.0
2018-04-27 11:00:00,76.06,76.14,76.05,76.07,59093.0,57.6329,57.6935,57.6253,57.6404,59093.0
2018-04-27 11:05:00,76.06,76.23,76.06,76.22,53763.0,57.6329,57.7617,57.6329,57.7541,53763.0
2018-04-27 11:10:00,76.21,76.28,76.2,76.28,56190.0,57.7465,57.7996,57.7389,57.7996,56190.0
2018-04-27 11:15:00,76.28,76.3,76.2,76.25,49368.0,57.7996,57.8147,57.7389,57.7768,49368.0
2018-04-27 11:20:00,76.24,76.29,76.23,76.27,38694.0,57.7693,57.8071,57.7617,57.792,38694.0
2018-04-27 11:25:00,76.27,76.33,76.21,76.22,215327.0,57.792,57.8375,57.7465,57.7541,215327.0
2018-04-27 11:30:00,76.21,76.23,76.15,76.17,127318.0,57.7465,57.7617,57.7011,57.7162,127318.0
2018-04-27 11:35:00,76.18,76.25,76.17,76.24,66842.0,57.7238,57.7768,57.7162,57.7693,66842.0
2018-04-27 11:40:00,76.25,76.27,76.22,76.24,45946.0,57.7768,57.792,57.7541,57.7693,45946.0
2018-04-27 11:45:00,76.24,76.33,76.23,76.29,51122.0,57.7693,57.8375,57.7617,57.8071,51122.0
2018-04-27 11:50:00,76.29,76.31,76.19,76.27,38183.0,57.8071,57.8223,57.7314,57.792,38183.0
2018-04-27 11:55:00,76.26,76.3,76.21,76.22,37265.0,57.7844,57.8147,57.7465,57.7541,37265.0
2018-04-27 12:00:00,76.22,76.24,76.19,76.21,44833.0,57.7541,57.7693,57.7314,57.7465,44833.0
2018-04-27 12:05:00,76.21,76.25,76.19,76.22,28166.0,57.7465,57.7768,57.7314,57.7541,28166.0
2018-04-27 12:10:00,76.21,76.31,76.21,76.31,38250.0,57.7465,57.8223,57.7465,57.8223,38250.0
2018-04-27 12:15:00,76.31,76.31,76.21,76.25,22768.0,57.8223,57.8223,57.7465,57.7768,22768.0
2018-04-27 12:20:00,76.25,76.31,76.25,76.27,48943.0,57.7768,57.8223,57.7768,57.792,48943.0
2018-04-27 12:25:00,76.26,76.26,76.18,76.2,28395.0,57.7844,57.7844,57.7238,57.7389,28395.0
2018-04-27 12:30:00,76.2,76.3,76.19,76.26,37207.0,57.7389,57.8147,57.7314,57.7844,37207.0
2018-04-27 12:35:00,76.26,76.32,76.26,76.32,44114.0,57.7844,57.8299,57.7844,57.8299,44114.0
2018-04-27 12:40:00,76.32,76.33,76.26,76.26,48165.0,57.8299,57.8375,57.7844,57.7844,48165.0
2018-04-27 12:45:00,76.26,76.4,76.26,76.36,61194.0,57.7844,57.8905,57.7844,57.8602,61194.0
2018-04-27 12:50:00,76.36,76.53,76.35,76.53,62409.0,57.8602,57.989,57.8526,57.989,62409.0
2018-04-27 12:55:00,76.53,76.58,76.45,76.51,31643.0,57.989,58.0269,57.9284,57.9738,31643.0
2018-04-27 13:00:00,76.51,76.53,76.41,76.45,48796.0,57.9738,57.989,57.8981,57.9284,48796.0
2018-04-27 13:05:00,76.45,76.5,76.42,76.46,46935.0,57.9284,57.9663,57.9056,57.936,46935.0
2018-04-27 13:10:00,76.46,76.49,76.44,76.48,32363.0,57.936,57.9587,57.9208,57.9511,32363.0
2018-04-27 13:15:00,76.48,76.49,76.41,76.44,46824.0,57.9511,57.9587,57.8981,57.9208,46824.0
2018-04-27 13:20:00,76.44,76.48,76.4,76.47,59668.0,57.9208,57.9511,57.8905,57.9435,59668.0
2018-04-27 13:25:00,76.46,76.47,76.43,76.45,94573.0,57.936,57.9435,57.9132,57.9284,94573.0
2018-04-27 13:30:00,76.45,76.46,76.36,76.42,46363.0,57.9284,57.936,57.8602,57.9056,46363.0
2018-04-27 13:35:00,76.42,76.44,76.39,76.39,23813.0,57.9056,57.9208,57.8829,57.8829,23813.0
2018-04-27 13:40:00,76.39,76.45,76.38,76.42,32348.0,57.8829,57.9284,57.8753,57.9056,32348.0
2018-04-27 13:45:00,76.42,76.42,76.36,76.39,19303.0,57.9056,57.9056,57.8602,57.8829,19303.0
2018-04-27 13:50:00,76.4,76.45,76.37,76.38,31884.0,57.8905,57.9284,57.8678,57.8753,31884.0
2018-04-27 13:55:00,76.37,76.4,76.36,76.4,52108.0,57.8678,57.8905,57.8602,57.8905,52108.0
2018-04-27 14:00:00,76.4,76.4,76.34,76.34,69066.0,57.8905,57.8905,57.845,57.845,69066.0
2018-04-27 14:05:00,76.34,76.38,76.32,76.38,31833.0,57.845,57.8753,57.8299,57.8753,31833.0
2018-04-27 14:10:00,76.39,76.42,76.37,76.37,22119.0,57.8829,57.9056,57.8678,57.8678,22119.0
2018-04-27 14:15:00,76.37,76.41,76.36,76.41,17653.0,57.8678,57.8981,57.8602,57.8981,17653.0
2018-04-27 14:20:00,76.41,76.48,76.39,76.47,87569.0,57.8981,57.9511,57.8829,57.9435,87569.0
2018-04-27 14:25:00,76.48,76.51,76.43,76.51,271082.0,57.9511,57.9738,57.9132,57.9738,271082.0
2018-04-27 14:30:00,76.5,76.57,76.44,76.48,225049.0,57.9663,58.0193,57.9208,57.9511,225049.0
2018-04-27 14:35:00,76.48,76.48,76.44,76.45,47370.0,57.9511,57.9511,57.9208,57.9284,47370.0
2018-04-27 14:40:00,76.45,76.45,76.42,76.44,45015.0,57.9284,57.9284,57.9056,57.9208,45015.0
2018-04-27 14:45:00,76.44,76.47,76.41,76.44,45585.0,57.9208,57.9435,57.8981,57.9208,45585.0
2018-04-27 14:50:00,76.44,76.53,76.43,76.49,57432.0,57.9208,57.989,57.9132,57.9587,57432.0
2018-04-27 14:55:00,76.49,76.54,76.49,76.53,45882.0,57.9587,57.9966,57.9587,57.989,45882.0
2018-04-27 15:00:00,76.53,76.58,76.5,76.57,59017.0,57.989,58.0269,57.9663,58.0193,59017.0
2018-04-27 15:05:00,76.57,76.64,76.57,76.57,74375.0,58.0193,58.0723,58.0193,58.0193,74375.0
2018-04-27 15:10:00,76.56,76.6,76.54,76.59,101427.0,58.0117,58.042,57.9966,58.0345,101427.0
2018-04-27 15:15:00,76.59,76.6,76.55,76.56,52439.0,58.0345,58.042,58.0042,58.0117,52439.0
2018-04-27 15:20:00,76.56,76.57,76.49,76.55,117123.0,58.0117,58.0193,57.9587,58.0042,117123.0
2018-04-27 15:25:00,76.55,76.56,76.46,76.48,58975.0,58.0042,58.0117,57.936,57.9511,58975.0
2018-04-27 15:30:00,76.48,76.5,76.44,76.49,73819.0,57.9511,57.9663,57.9208,57.9587,73819.0
2018-04-27 15:35:00,76.49,76.56,76.48,76.53,69300.0,57.9587,58.0117,57.9511,57.989,69300.0
2018-04-27 15:40:00,76.53,76.55,76.44,76.44,69268.0,57.989,58.0042,57.9208,57.9208,69268.0
2018-04-27 15:45:00,76.44,76.5,76.43,76.45,96344.0,57.9208,57.9663,57.9132,57.9284,96344.0
2018-04-27 15:50:00,76.44,76.45,76.4,76.41,101421.0,57.9208,57.9284,57.8905,57.8981,101421.0
2018-04-27 15:55:00,76.41,76.43,76.35,76.38,392017.0,57.8981,57.9132,57.8526,57.8753,392017.0
2018-04-30 09:30:00,76.42,76.65,76.34,76.57,158894.0,57.9056,58.0799,57.845,58.0193,158894.0
2018-04-30 09:35:00,76.58,76.66,76.4,76.41,147875.0,58.0269,58.0875,57.8905,57.8981,147875.0
2018-04-30 09:40:00,76.4,76.5,76.23,76.47,238993.0,57.8905,57.9663,57.7617,57.9435,238993.0
2018-04-30 09:45:00,76.47,76.59,76.41,76.49,325715.0,57.9435,58.0345,57.8981,57.9587,325715.0
2018-04-30 09:50:00,76.49,76.61,76.36,76.46,135168.0,57.9587,58.0496,57.8602,57.936,135168.0
2018-04-30 09:55:00,76.45,76.65,76.38,76.63,340198.0,57.9284,58.0799,57.8753,58.0648,340198.0
2018-04-30 10:00:00,76.64,76.65,76.5,76.62,180777.0,58.0723,58.0799,57.9663,58.0572,180777.0
2018-04-30 10:05:00,76.61,76.62,76.51,76.58,141823.0,58.0496,58.0572,57.9738,58.0269,141823.0
2018-04-30 10:10:00,76.57,76.63,76.51,76.61,125085.0,58.0193,58.0648,57.9738,58.0496,125085.0
2018-04-30 10:15:00,76.6,76.71,76.6,76.64,82985.0,58.042,58.1254,58.042,58.0723,82985.0
2018-04-30 10:20:00,76.64,76.68,76.56,76.61,133618.0,58.0723,58.1027,58.0117,58.0496,133618.0
2018-04-30 10:25:00,76.6,76.61,76.39,76.41,105275.0,58.042,58.0496,57.8829,57.8981,105275.0
2018-04-30 10:30:00,76.41,76.49,76.39,76.49,58131.0,57.8981,57.9587,57.8829,57.9587,58131.0
2018-04-30 10:35:00,76.49,76.5,76.35,76.37,57520.0,57.9587,57.9663,57.8526,57.8678,57520.0
2018-04-30 10:40:00,76.36,76.41,76.32,76.36,49467.0,57.8602,57.8981,57.8299,57.8602,49467.0
2018-04-30 10:45:00,76.35,76.37,76.25,76.28,42729.0,57.8526,57.8678,57.7768,57.7996,42729.0
2018-04-30 10:50:00,76.27,76.39,76.23,76.34,144560.0,57.792,57.8829,57.7617,57.845,144560.0
2018-04-30 10:55:00,76.34,76.39,76.3,76.34,66015.0,57.845,57.8829,57.8147,57.845,66015.0
2018-04-30 11:00:00,76.34,76.4,76.31,76.36,39773.0,57.845,57.8905,57.8223,57.8602,39773.0
2018-04-30 11:05:00,76.37,76.42,76.35,76.36,46089.0,57.8678,57.9056,57.8526,57.8602,46089.0
2018-04-30 11:10:00,76.36,76.38,76.28,76.31,51372.0,57.8602,57.8753,57.7996,57.8223,51372.0
2018-04-30 11:15:00,76.31,76.4,76.27,76.37,37713.0,57.8223,57.8905,57.792,57.8678,37713.0
2018-04-30 11:20:00,76.37,76.4,76.31,76.36,59498.0,57.8678,57.8905,57.8223,57.8602,59498.0
2018-04-30 11:25:00,76.36,76.39,76.3,76.34,36609.0,57.8602,57.8829,57.8147,57.845,36609.0
2018-04-30 11:30:00,76.34,76.4,76.29,76.3,51151.0,57.845,57.8905,57.8071,57.8147,51151.0
2018-04-30 11:35:00,76.3,76.32,76.27,76.28,43167.0,57.8147,57.8299,57.792,57.7996,43167.0
2018-04-30 11:40:00,76.29,76.29,76.21,76.21,49139.0,57.8071,57.8071,57.7465,57.7465,49139.0
2018-04-30 11:45:00,76.21,76.27,76.19,76.23,41302.0,57.7465,57.792,57.7314,57.7617,41302.0
2018-04-30 11:50:00,76.23,76.27,76.21,76.25,68341.0,57.7617,57.792,57.7465,57.7768,68341.0
2018-04-30 11:55:00,76.25,76.32,76.23,76.29,51005.0,57.7768,57.8299,57.7617,57.8071,51005.0
2018-04-30 12:00:00,76.29,76.29,76.19,76.2,65398.0,57.8071,57.8071,57.7314,57.7389,65398.0
2018-04-30 12:05:00,76.2,76.25,76.16,76.25,72101.0,57.7389,57.7768,57.7086,57.7768,72101.0
2018-04-30 12:10:00,76.25,76.25,76.18,76.23,49014.0,57.7768,57.7768,57.7238,57.7617,49014.0
2018-04-30 12:15:00,76.22,76.25,76.18,76.22,32552.0,57.7541,57.7768,57.7238,57.7541,32552.0
2018-04-30 12:20:00,76.21,76.25,76.19,76.23,27407.0,57.7465,57.7768,57.7314,57.7617,27407.0
2018-04-30 12:25:00,76.24,76.29,76.23,76.26,42317.0,57.7693,57.8071,57.7617,57.7844,42317.0
2018-04-30 12:30:00,76.25,76.26,76.2,76.22,86901.0,57.7768,57.7844,57.7389,57.7541,86901.0
2018-04-30 12:35:00,76.23,76.23,76.14,76.17,43613.0,57.7617,57.7617,57.6935,57.7162,43613.0
2018-04-30 12:40:00,76.17,76.2,76.14,76.18,28456.0,57.7162,57.7389,57.6935,57.7238,28456.0
2018-04-30 12:45:00,76.18,76.19,76.14,76.17,48290.0,57.7238,57.7314,57.6935,57.7162,48290.0
2018-04-30 12:50:00,76.16,76.19,76.11,76.12,62011.0,57.7086,57.7314,57.6708,57.6783,62011.0
2018-04-30 12:55:00,76.11,76.16,76.09,76.15,65549.0,57.6708,57.7086,57.6556,57.7011,65549.0
2018-04-30 13:00:00,76.16,76.16,76.12,76.14,40494.0,57.7086,57.7086,57.6783,57.6935,40494.0
2018-04-30 13:05:00,76.14,76.17,76.12,76.15,85689.0,57.6935,57.7162,57.6783,57.7011,85689.0
2018-04-30 13:10:00,76.15,76.16,76.06,76.12,64386.0,57.7011,57.7086,57.6329,57.6783,64386.0
2018-04-30 13:15:00,76.12,76.15,76.09,76.14,35113.0,57.6783,57.7011,57.6556,57.6935,35113.0
2018-04-30 13:20:00,76.14,76.2,76.11,76.16,51621.0,57.6935,57.7389,57.6708,57.7086,51621.0
2018-04-30 13:25:00,76.16,76.24,76.16,76.22,20610.0,57.7086,57.7693,57.7086,57.7541,20610.0
2018-04-30 13:30:00,76.22,76.25,76.19,76.23,36961.0,57.7541,57.7768,57.7314,57.7617,36961.0
2018-04-30 13:35:00,76.23,76.31,76.22,76.3,34310.0,57.7617,57.8223,57.7541,57.8147,34310.0
2018-04-30 13:40:00,76.31,76.37,76.31,76.37,30593.0,57.8223,57.8678,57.8223,57.8678,30593.0
2018-04-30 13:45:00,76.37,76.38,76.27,76.28,36831.0,57.8678,57.8753,57.792,57.7996,36831.0
2018-04-30 13:50:00,76.28,76.33,76.25,76.31,77069.0,57.7996,57.8375,57.7768,57.8223,77069.0
2018-04-30 13:55:00,76.31,76.35,76.3,76.31,24974.0,57.8223,57.8526,57.8147,57.8223,24974.0
2018-04-30 14:00:00,76.32,76.33,76.21,76.22,52270.0,57.8299,57.8375,57.7465,57.7541,52270.0
2018-04-30 14:05:00,76.21,76.22,76.15,76.16,103925.0,57.7465,57.7541,57.7011,57.7086,103925.0
2018-04-30 14:10:00,76.16,76.23,76.14,76.23,50384.0,57.7086,57.7617,57.6935,57.7617,50384.0
2018-04-30 14:15:00,76.23,76.26,76.17,76.19,46521.0,57.7617,57.7844,57.7162,57.7314,46521.0
2018-04-30 14:20:00,76.18,76.24,76.18,76.22,28779.0,57.7238,57.7693,57.7238,57.7541,28779.0
2018-04-30 14:25:00,76.2,76.26,76.18,76.23,45677.0,57.7389,57.7844,57.7238,57.7617,45677.0
2018-04-30 14:30:00,76.23,76.25,76.19,76.19,35565.0,57.7617,57.7768,57.7314,57.7314,35565.0
2018-04-30 14:35:00,76.19,76.24,76.18,76.2,31572.0,57.7314,57.7693,57.7238,57.7389,31572.0
2018-04-30 14:40:00,76.21,76.24,76.18,76.2,36998.0,57.7465,57.7693,57.7238,57.7389,36998.0
2018-04-30 14:45:00,76.21,76.22,76.17,76.21,36848.0,57.7465,57.7541,57.7162,57.7465,36848.0
2018-04-30 14:50:00,76.21,76.28,76.2,76.26,36638.0,57.7465,57.7996,57.7389,57.7844,36638.0
2018-04-30 14:55:00,76.27,76.29,76.21,76.25,49595.0,57.792,57.8071,57.7465,57.7768,49595.0
2018-04-30 15:00:00,76.25,76.26,76.15,76.16,54215.0,57.7768,57.7844,57.7011,57.7086,54215.0
2018-04-30 15:05:00,76.16,76.23,76.16,76.2,43713.0,57.7086,57.7617,57.7086,57.7389,43713.0
2018-04-30 15:10:00,76.2,76.25,76.16,76.21,109856.0,57.7389,57.7768,57.7086,57.7465,109856.0
2018-04-30 15:15:00,76.22,76.26,76.2,76.23,68034.0,57.7541,57.7844,57.7389,57.7617,68034.0
2018-04-30 15:20:00,76.22,76.22,76.09,76.1,79179.0,57.7541,57.7541,57.6556,57.6632,79179.0
2018-04-30 15:25:00,76.1,76.16,76.08,76.13,63838.0,57.6632,57.7086,57.648,57.6859,63838.0
2018-04-30 15:30:00,76.13,76.25,76.13,76.25,62011.0,57.6859,57.7768,57.6859,57.7768,62011.0
2018-04-30 15:35:00,76.25,76.32,76.22,76.3,52142.0,57.7768,57.8299,57.7541,57.8147,52142.0
2018-04-30 15:40:00,76.3,76.31,76.23,76.24,48032.0,57.8147,57.8223,57.7617,57.7693,48032.0
2018-04-30 15:45:00,76.24,76.25,76.15,76.25,234583.0,57.7693,57.7768,57.7011,57.7768,234583.0
2018-04-30 15:50:00,76.24,76.24,76.16,76.17,189279.0,57.7693,57.7693,57.7086,57.7162,189279.0
2018-04-30 15:55:00,76.18,76.21,76.1,76.11,334747.0,57.7238,57.7465,57.6632,57.6708,334747.0
2018-05-01 09:30:00,76.08,76.46,76.08,76.46,106431.0,57.648,57.936,57.648,57.936,106431.0
2018-05-01 09:35:00,76.47,76.5,76.18,76.23,104600.0,57.9435,57.9663,57.7238,57.7617,104600.0
2018-05-01 09:40:00,76.22,76.32,76.16,76.17,81992.0,57.7541,57.8299,57.7086,57.7162,81992.0
2018-05-01 09:45:00,76.18,76.27,76.11,76.2,68520.0,57.7238,57.792,57.6708,57.7389,68520.0
2018-05-01 09:50:00,76.19,76.31,76.16,76.28,31946.0,57.7314,57.8223,57.7086,57.7996,31946.0
2018-05-01 09:55:00,76.26,76.32,76.21,76.27,39868.0,57.7844,57.8299,57.7465,57.792,39868.0
2018-05-01 10:00:00,76.31,76.42,76.28,76.39,71853.0,57.8223,57.9056,57.7996,57.8829,71853.0
2018-05-01 10:05:00,76.39,76.42,76.33,76.41,104722.0,57.8829,57.9056,57.8375,57.8981,104722.0
2018-05-01 10:10:00,76.41,76.42,76.32,76.36,116317.0,57.8981,57.9056,57.8299,57.8602,116317.0
2018-05-01 10:15:00,76.36,76.43,76.35,76.39,68357.0,57.8602,57.9132,57.8526,57.8829,68357.0
2018-05-01 10:20:00,76.39,76.41,76.33,76.39,69887.0,57.8829,57.8981,57.8375,57.8829,69887.0
2018-05-01 10:25:00,76.39,76.41,76.34,76.34,62015.0,57.8829,57.8981,57.845,57.845,62015.0
2018-05-01 10:30:00,76.34,76.38,76.26,76.27,61826.0,57.845,57.8753,57.7844,57.792,61826.0
2018-05-01 10:35:00,76.27,76.27,76.11,76.16,59371.0,57.792,57.792,57.6708,57.7086,59371.0
2018-05-01 10:40:00,76.17,76.17,76.08,76.13,53786.0,57.7162,57.7162,57.648,57.6859,53786.0
2018-05-01 10:45:00,76.12,76.12,76.05,76.11,132839.0,57.6783,57.6783,57.6253,57.6708,132839.0
2018-05-01 10:50:00,76.12,76.15,76.07,76.1,113747.0,57.6783,57.7011,57.6404,57.6632,113747.0
2018-05-01 10:55:00,76.1,76.12,75.94,76.0,69662.0,57.6632,57.6783,57.5419,57.5874,69662.0
2018-05-01 11:00:00,76.01,76.04,75.96,76.03,44568.0,57.595,57.6177,57.5571,57.6101,44568.0
2018-05-01 11:05:00,76.03,76.05,75.98,76.05,38383.0,57.6101,57.6253,57.5722,57.6253,38383.0
2018-05-01 11:10:00,76.05,76.11,76.03,76.08,67917.0,57.6253,57.6708,57.6101,57.648,67917.0
2018-05-01 11:15:00,76.09,76.15,76.07,76.13,45935.0,57.6556,57.7011,57.6404,57.6859,45935.0
2018-05-01 11:20:00,76.15,76.17,76.08,76.1,40458.0,57.7011,57.7162,57.648,57.6632,40458.0
2018-05-01 11:25:00,76.1,76.18,76.08,76.08,79561.0,57.6632,57.7238,57.648,57.648,79561.0
2018-05-01 11:30:00,76.08,76.19,76.06,76.17,34634.0,57.648,57.7314,57.6329,57.7162,34634.0
2018-05-01 11:35:00,76.18,76.25,76.15,76.24,48374.0,57.7238,57.7768,57.7011,57.7693,48374.0
2018-05-01 11:40:00,76.25,76.31,76.23,76.3,31304.0,57.7768,57.8223,57.7617,57.8147,31304.0
2018-05-01 11:45:00,76.29,76.29,76.23,76.27,36546.0,57.8071,57.8071,57.7617,57.792,36546.0
2018-05-01 11:50:00,76.26,76.32,76.23,76.23,28951.0,57.7844,57.8299,57.7617,57.7617,28951.0
2018-05-01 11:55:00,76.23,76.29,76.21,76.21,43855.0,57.7617,57.8071,57.7465,57.7465,43855.0
2018-05-01 12:00:00,76.22,76.24,76.17,76.2,37528.0,57.7541,57.7693,57.7162,57.7389,37528.0
2018-05-01 12:05:00,76.2,76.23,76.18,76.21,40410.0,57.7389,57.7617,57.7238,57.7465,40410.0
2018-05-01 12:10:00,76.21,76.25,76.2,76.21,32564.0,57.7465,57.7768,57.7389,57.7465,32564.0
2018-05-01 12:15:00,76.21,76.21,76.17,76.17,34635.0,57.7465,57.7465,57.7162,57.7162,34635.0
2018-05-01 12:20:00,76.18,76.19,76.14,76.18,29905.0,57.7238,57.7314,57.6935,57.7238,29905.0
2018-05-01 12:25:00,76.19,76.25,76.19,76.2,91554.0,57.7314,57.7768,57.7314,57.7389,91554.0
2018-05-01 12:30:00,76.2,76.24,76.19,76.23,23646.0,57.7389,57.7693,57.7314,57.7617,23646.0
2018-05-01 12:35:00,76.23,76.26,76.21,76.22,39598.0,57.7617,57.7844,57.7465,57.7541,39598.0
2018-05-01 12:40:00,76.23,76.25,76.2,76.24,24014.0,57.7617,57.7768,57.7389,57.7693,24014.0
2018-05-01 12:45:00,76.24,76.26,76.17,76.19,97494.0,57.7693,57.7844,57.7162,57.7314,97494.0
2018-05-01 12:50:00,76.19,76.22,76.18,76.2,26903.0,57.7314,57.7541,57.7238,57.7389,26903.0
2018-05-01 12:55:00,76.21,76.23,76.17,76.21,24819.0,57.7465,57.7617,57.7162,57.7465,24819.0
2018-05-01 13:00:00,76.21,76.27,76.18,76.25,45023.0,57.7465,57.792,57.7238,57.7768,45023.0
2018-05-01 13:05:00,76.25,76.26,76.18,76.23,31271.0,57.7768,57.7844,57.7238,57.7617,31271.0
2018-05-01 13:10:00,76.23,76.26,76.22,76.24,21257.0,57.7617,57.7844,57.7541,57.7693,21257.0
2018-05-01 13:15:00,76.24,76.29,76.22,76.29,26070.0,57.7693,57.8071,57.7541,57.8071,26070.0
2018-05-01 13:20:00,76.29,76.32,76.23,76.23,58663.0,57.8071,57.8299,57.7617,57.7617,58663.0
2018-05-01 13:25:00,76.23,76.3,76.21,76.29,27591.0,57.7617,57.8147,57.7465,57.8071,27591.0
2018-05-01 13:30:00,76.28,76.34,76.27,76.34,33836.0,57.7996,57.845,57.792,57.845,33836.0
2018-05-01 13:35:00,76.34,76.38,76.31,76.36,27929.0,57.845,57.8753,57.8223,57.8602,27929.0
2018-05-01 13:40:00,76.36,76.41,76.35,76.41,31226.0,57.8602,57.8981,57.8526,57.8981,31226.0
2018-05-01 13:45:00,76.41,76.5,76.41,76.49,49358.0,57.8981,57.9663,57.8981,57.9587,49358.0
2018-05-01 13:50:00,76.49,76.51,76.43,76.51,41383.0,57.9587,57.9738,57.9132,57.9738,41383.0
2018-05-01 13:55:00,76.52,76.54,76.49,76.52,23012.0,57.9814,57.9966,57.9587,57.9814,23012.0
2018-05-01 14:00:00,76.52,76.53,76.45,76.49,31731.0,57.9814,57.989,57.9284,57.9587,31731.0
2018-05-01 14:05:00,76.49,76.51,76.47,76.5,30873.0,57.9587,57.9738,57.9435,57.9663,30873.0
2018-05-01 14:10:00,76.5,76.53,76.47,76.49,42050.0,57.9663,57.989,57.9435,57.9587,42050.0
2018-05-01 14:15:00,76.5,76.52,76.47,76.49,24789.0,57.9663,57.9814,57.9435,57.9587,24789.0
2018-05-01 14:20:00,76.49,76.57,76.48,76.57,29134.0,57.9587,58.0193,57.9511,58.0193,29134.0
2018-05-01 14:25:00,76.59,76.61,76.53,76.58,41501.0,58.0345,58.0496,57.989,58.0269,41501.0
2018-05-01 14:30:00,76.58,76.62,76.57,76.61,36120.0,58.0269,58.0572,58.0193,58.0496,36120.0
2018-05-01 14:35:00,76.61,76.65,76.59,76.65,39765.0,58.0496,58.0799,58.0345,58.0799,39765.0
2018-05-01 14:40:00,76.63,76.68,76.6,76.68,31355.0,58.0648,58.1027,58.042,58.1027,31355.0
2018-05-01 14:45:00,76.67,76.73,76.66,76.73,58182.0,58.0951,58.1405,58.0875,58.1405,58182.0
2018-05-01 14:50:00,76.72,76.75,76.69,76.7,55226.0,58.133,58.1557,58.1102,58.1178,55226.0
2018-05-01 14:55:00,76.7,76.84,76.69,76.84,78962.0,58.1178,58.2239,58.1102,58.2239,78962.0
2018-05-01 15:00:00,76.84,76.89,76.82,76.87,62307.0,58.2239,58.2618,58.2087,58.2466,62307.0
2018-05-01 15:05:00,76.86,76.9,76.83,76.88,92162.0,58.239,58.2694,58.2163,58.2542,92162.0
2018-05-01 15:10:00,76.87,76.87,76.75,76.76,42437.0,58.2466,58.2466,58.1557,58.1633,42437.0
2018-05-01 15:15:00,76.76,76.77,76.65,76.67,45336.0,58.1633,58.1709,58.0799,58.0951,45336.0
2018-05-01 15:20:00,76.67,76.75,76.67,76.74,52706.0,58.0951,58.1557,58.0951,58.1481,52706.0
2018-05-01 15:25:00,76.75,76.78,76.66,76.66,44098.0,58.1557,58.1784,58.0875,58.0875,44098.0
2018-05-01 15:30:00,76.67,76.8,76.62,76.77,122058.0,58.0951,58.1936,58.0572,58.1709,122058.0
2018-05-01 15:35:00,76.78,76.83,76.77,76.83,153264.0,58.1784,58.2163,58.1709,58.2163,153264.0
2018-05-01 15:40:00,76.82,76.9,76.82,76.89,143258.0,58.2087,58.2694,58.2087,58.2618,143258.0
2018-05-01 15:45:00,76.89,76.93,76.87,76.88,148590.0,58.2618,58.2921,58.2466,58.2542,148590.0
2018-05-01 15:50:00,76.89,76.92,76.83,76.83,198753.0,58.2618,58.2845,58.2163,58.2163,198753.0
2018-05-01 15:55:00,76.83,76.85,76.77,76.78,397518.0,58.2163,58.2315,58.1709,58.1784,397518.0
2018-05-02 09:30:00,76.61,76.76,76.26,76.31,138590.0,58.0496,58.1633,57.7844,57.8223,138590.0
2018-05-02 09:35:00,76.32,76.53,76.29,76.41,124912.0,57.8299,57.989,57.8071,57.8981,124912.0
2018-05-02 09:40:00,76.4,76.42,76.16,76.18,193960.0,57.8905,57.9056,57.7086,57.7238,193960.0
2018-05-02 09:45:00,76.18,76.2,75.99,76.08,211207.0,57.7238,57.7389,57.5798,57.648,211207.0
2018-05-02 09:50:00,76.08,76.15,75.98,76.11,238430.0,57.648,57.7011,57.5722,57.6708,238430.0
2018-05-02 09:55:00,76.1,76.16,75.92,75.92,183973.0,57.6632,57.7086,57.5268,57.5268,183973.0
2018-05-02 10:00:00,75.92,76.01,75.83,76.0,47668.0,57.5268,57.595,57.4586,57.5874,47668.0
2018-05-02 10:05:00,76.0,76.19,75.99,76.19,70646.0,57.5874,57.7314,57.5798,57.7314,70646.0
2018-05-02 10:10:00,76.2,76.39,76.19,76.38,37495.0,57.7389,57.8829,57.7314,57.8753,37495.0
2018-05-02 10:15:00,76.38,76.44,76.3,76.38,29503.0,57.8753,57.9208,57.8147,57.8753,29503.0
2018-05-02 10:20:00,76.37,76.47,76.34,76.44,35139.0,57.8678,57.9435,57.845,57.9208,35139.0
2018-05-02 10:25:00,76.44,76.46,76.26,76.31,28774.0,57.9208,57.936,57.7844,57.8223,28774.0
2018-05-02 10:30:00,76.31,76.38,76.3,76.35,26853.0,57.8223,57.8753,57.8147,57.8526,26853.0
2018-05-02 10:35:00,76.34,76.44,76.31,76.39,33234.0,57.845,57.9208,57.8223,57.8829,33234.0
2018-05-02 10:40:00,76.39,76.42,76.25,76.26,21464.0,57.8829,57.9056,57.7768,57.7844,21464.0
2018-05-02 10:45:00,76.26,76.43,76.26,76.41,27395.0,57.7844,57.9132,57.7844,57.8981,27395.0
2018-05-02 10:50:00,76.43,76.56,76.41,76.48,31917.0,57.9132,58.0117,57.8981,57.9511,31917.0
2018-05-02 10:55:00,76.49,76.58,76.49,76.55,31768.0,57.9587,58.0269,57.9587,58.0042,31768.0
2018-05-02 11:00:00,76.55,76.57,76.51,76.55,108644.0,58.0042,58.0193,57.9738,58.0042,108644.0
2018-05-02 11:05:00,76.55,76.63,76.54,76.63,78209.0,58.0042,58.0648,57.9966,58.0648,78209.0
2018-05-02 11:10:00,76.63,76.69,76.59,76.67,61926.0,58.0648,58.1102,58.0345,58.0951,61926.0
2018-05-02 11:15:00,76.67,76.7,76.6,76.67,36803.0,58.0951,58.1178,58.042,58.0951,36803.0
2018-05-02 11:20:00,76.67,76.72,76.65,76.69,47812.0,58.0951,58.133,58.0799,58.1102,47812.0
2018-05-02 11:25:00,76.7,76.73,76.61,76.61,39793.0,58.1178,58.1405,58.0496,58.0496,39793.0
2018-05-02 11:30:00,76.6,76.62,76.52,76.58,63569.0,58.042,58.0572,57.9814,58.0269,63569.0
2018-05-02 11:35:00,76.57,76.57,76.5,76.52,83729.0,58.0193,58.0193,57.9663,57.9814,83729.0
2018-05-02 11:40:00,76.52,76.52,76.43,76.46,57434.0,57.9814,57.9814,57.9132,57.936,57434.0
2018-05-02 11:45:00,76.47,76.49,76.4,76.42,40652.0,57.9435,57.9587,57.8905,57.9056,40652.0
2018-05-02 11:50:00,76.42,76.42,76.34,76.39,31337.0,57.9056,57.9056,57.845,57.8829,31337.0
2018-05-02 11:55:00,76.4,76.41,76.35,76.39,25978.0,57.8905,57.8981,57.8526,57.8829,25978.0
2018-05-02 12:00:00,76.38,76.38,76.27,76.3,71578.0,57.8753,57.8753,57.792,57.8147,71578.0
2018-05-02 12:05:00,76.3,76.33,76.28,76.31,37529.0,57.8147,57.8375,57.7996,57.8223,37529.0
2018-05-02 12:10:00,76.31,76.33,76.23,76.23,31414.0,57.8223,57.8375,57.7617,57.7617,31414.0
2018-05-02 12:15:00,76.23,76.26,76.2,76.21,38105.0,57.7617,57.7844,57.7389,57.7465,38105.0
2018-05-02 12:20:00,76.22,76.28,76.19,76.28,40423.0,57.7541,57.7996,57.7314,57.7996,40423.0
2018-05-02 12:25:00,76.28,76.34,76.26,76.3,29154.0,57.7996,57.845,57.7844,57.8147,29154.0
2018-05-02 12:30:00,76.29,76.31,76.25,76.28,169803.0,57.8071,57.8223,57.7768,57.7996,169803.0
2018-05-02 12:35:00,76.28,76.31,76.23,76.24,51441.0,57.7996,57.8223,57.7617,57.7693,51441.0
2018-05-02 12:40:00,76.24,76.34,76.24,76.28,27426.0,57.7693,57.845,57.7693,57.7996,27426.0
2018-05-02 12:45:00,76.28,76.3,76.22,76.27,29474.0,57.7996,57.8147,57.7541,57.792,29474.0
2018-05-02 12:50:00,76.27,76.3,76.24,76.25,26894.0,57.792,57.8147,57.7693,57.7768,26894.0
2018-05-02 12:55:00,76.24,76.31,76.22,76.29,27109.0,57.7693,57.8223,57.7541,57.8071,27109.0
2018-05-02 13:00:00,76.29,76.31,76.23,76.24,30832.0,57.8071,57.8223,57.7617,57.7693,30832.0
2018-05-02 13:05:00,76.25,76.28,76.24,76.26,36302.0,57.7768,57.7996,57.7693,57.7844,36302.0
2018-05-02 13:10:00,76.27,76.32,76.25,76.32,50188.0,57.792,57.8299,57.7768,57.8299,50188.0
2018-05-02 13:15:00,76.31,76.37,76.29,76.36,79425.0,57.8223,57.8678,57.8071,57.8602,79425.0
2018-05-02 13:20:00,76.37,76.49,76.36,76.45,55017.0,57.8678,57.9587,57.8602,57.9284,55017.0
2018-05-02 13:25:00,76.44,76.45,76.41,76.43,25701.0,57.9208,57.9284,57.8981,57.9132,25701.0
2018-05-02 13:30:00,76.42,76.44,76.38,76.42,25055.0,57.9056,57.9208,57.8753,57.9056,25055.0
2018-05-02 13:35:00,76.42,76.45,76.42,76.42,38599.0,57.9056,57.9284,57.9056,57.9056,38599.0
2018-05-02 13:40:00,76.42,76.45,76.39,76.43,31315.0,57.9056,57.9284,57.8829,57.9132,31315.0
2018-05-02 13:45:00,76.43,76.52,76.4,76.49,28470.0,57.9132,57.9814,57.8905,57.9587,28470.0
2018-05-02 13:50:00,76.49,76.62,76.49,76.62,75147.0,57.9587,58.0572,57.9587,58.0572,75147.0
2018-05-02 13:55:00,76.62,76.69,76.57,76.68,48532.0,58.0572,58.1102,58.0193,58.1027,48532.0
2018-05-02 14:00:00,76.69,76.73,76.6,76.73,49736.0,58.1102,58.1405,58.042,58.1405,49736.0
2018-05-02 14:05:00,76.72,76.83,76.67,76.77,115460.0,58.133,58.2163,58.0951,58.1709,115460.0
2018-05-02 14:10:00,76.77,76.83,76.73,76.73,80811.0,58.1709,58.2163,58.1405,58.1405,80811.0
2018-05-02 14:15:00,76.73,76.8,76.64,76.65,69603.0,58.1405,58.1936,58.0723,58.0799,69603.0
2018-05-02 14:20:00,76.65,76.69,76.63,76.67,59326.0,58.0799,58.1102,58.0648,58.0951,59326.0
2018-05-02 14:25:00,76.67,76.75,76.67,76.73,56056.0,58.0951,58.1557,58.0951,58.1405,56056.0
2018-05-02 14:30:00,76.72,76.73,76.57,76.59,55505.0,58.133,58.1405,58.0193,58.0345,55505.0
2018-05-02 14:35:00,76.6,76.65,76.52,76.62,31031.0,58.042,58.0799,57.9814,58.0572,31031.0
2018-05-02 14:40:00,76.62,76.69,76.58,76.64,43763.0,58.0572,58.1102,58.0269,58.0723,43763.0
2018-05-02 14:45:00,76.64,76.76,76.64,76.75,39864.0,58.0723,58.1633,58.0723,58.1557,39864.0
2018-05-02 14:50:00,76.75,76.81,76.65,76.67,73527.0,58.1557,58.2012,58.0799,58.0951,73527.0
2018-05-02 14:55:00,76.67,76.78,76.64,76.74,62056.0,58.0951,58.1784,58.0723,58.1481,62056.0
2018-05-02 15:00:00,76.73,76.73,76.58,76.6,47146.0,58.1405,58.1405,58.0269,58.042,47146.0
2018-05-02 15:05:00,76.61,76.75,76.61,76.74,35960.0,58.0496,58.1557,58.0496,58.1481,35960.0
2018-05-02 15:10:00,76.74,76.74,76.61,76.66,47735.0,58.1481,58.1481,58.0496,58.0875,47735.0
2018-05-02 15:15:00,76.67,76.71,76.6,76.61,39936.0,58.0951,58.1254,58.042,58.0496,39936.0
2018-05-02 15:20:00,76.62,76.62,76.51,76.53,51079.0,58.0572,58.0572,57.9738,57.989,51079.0
2018-05-02 15:25:00,76.53,76.54,76.49,76.51,48636.0,57.989,57.9966,57.9587,57.9738,48636.0
2018-05-02 15:30:00,76.51,76.53,76.48,76.51,53412.0,57.9738,57.989,57.9511,57.9738,53412.0
2018-05-02 15:35:00,76.5,76.51,76.42,76.5,76910.0,57.9663,57.9738,57.9056,57.9663,76910.0
2018-05-02 15:40:00,76.5,76.5,76.44,76.49,64085.0,57.9663,57.9663,57.9208,57.9587,64085.0
2018-05-02 15:45:00,76.49,76.56,76.46,76.49,69837.0,57.9587,58.0117,57.936,57.9587,69837.0
2018-05-02 15:50:00,76.48,76.51,76.39,76.4,79732.0,57.9511,57.9738,57.8829,57.8905,79732.0
2018-05-02 15:55:00,76.41,76.51,76.39,76.49,311978.0,57.8981,57.9738,57.8829,57.9587,311978.0
2018-05-03 09:30:00,76.26,76.4,76.16,76.24,102647.0,57.7844,57.8905,57.7086,57.7693,102647.0
2018-05-03 09:35:00,76.27,76.45,76.26,76.38,92370.0,57.792,57.9284,57.7844,57.8753,92370.0
2018-05-03 09:40:00,76.37,76.41,76.22,76.38,111988.0,57.8678,57.8981,57.7541,57.8753,111988.0
2018-05-03 09:45:00,76.37,76.44,76.22,76.27,87491.0,57.8678,57.9208,57.7541,57.792,87491.0
2018-05-03 09:50:00,76.28,76.31,76.2,76.26,53652.0,57.7996,57.8223,57.7389,57.7844,53652.0
2018-05-03 09:55:00,76.25,76.47,76.24,76.47,144603.0,57.7768,57.9435,57.7693,57.9435,144603.0
2018-05-03 10:00:00,76.46,76.52,76.34,76.39,77685.0,57.936,57.9814,57.845,57.8829,77685.0
2018-05-03 10:05:00,76.39,76.39,76.24,76.38,71790.0,57.8829,57.8829,57.7693,57.8753,71790.0
2018-05-03 10:10:00,76.38,76.52,76.36,76.47,63020.0,57.8753,57.9814,57.8602,57.9435,63020.0
2018-05-03 10:15:00,76.47,76.55,76.4,76.53,71186.0,57.9435,58.0042,57.8905,57.989,71186.0
2018-05-03 10:20:00,76.52,76.57,76.46,76.5,65575.0,57.9814,58.0193,57.936,57.9663,65575.0
2018-05-03 10:25:00,76.51,76.56,76.46,76.47,70592.0,57.9738,58.0117,57.936,57.9435,70592.0
2018-05-03 10:30:00,76.46,76.47,76.29,76.37,175272.0,57.936,57.9435,57.8071,57.8678,175272.0
2018-05-03 10:35:00,76.36,76.38,76.2,76.25,63863.0,57.8602,57.8753,57.7389,57.7768,63863.0
2018-05-03 10:40:00,76.25,76.38,76.24,76.27,40696.0,57.7768,57.8753,57.7693,57.792,40696.0
2018-05-03 10:45:00,76.27,76.38,76.25,76.35,42893.0,57.792,57.8753,57.7768,57.8526,42893.0
2018-05-03 10:50:00,76.35,76.41,76.31,76.4,44464.0,57.8526,57.8981,57.8223,57.8905,44464.0
2018-05-03 10:55:00,76.4,76.43,76.3,76.41,50712.0,57.8905,57.9132,57.8147,57.8981,50712.0
2018-05-03 11:00:00,76.42,76.48,76.4,76.46,34325.0,57.9056,57.9511,57.8905,57.936,34325.0
2018-05-03 11:05:00,76.47,76.55,76.43,76.53,39618.0,57.9435,58.0042,57.9132,57.989,39618.0
2018-05-03 11:10:00,76.53,76.61,76.52,76.59,77707.0,57.989,58.0496,57.9814,58.0345,77707.0
2018-05-03 11:15:00,76.58,76.59,76.49,76.49,52762.0,58.0269,58.0345,57.9587,57.9587,52762.0
2018-05-03 11:20:00,76.49,76.54,76.48,76.53,30296.0,57.9587,57.9966,57.9511,57.989,30296.0
2018-05-03 11:25:00,76.53,76.57,76.44,76.45,33797.0,57.989,58.0193,57.9208,57.9284,33797.0
2018-05-03 11:30:00,76.44,76.48,76.38,76.47,54434.0,57.9208,57.9511,57.8753,57.9435,54434.0
2018-05-03 11:35:00,76.49,76.58,76.47,76.56,39373.0,57.9587,58.0269,57.9435,58.0117,39373.0
2018-05-03 11:40:00,76.56,76.64,76.5,76.64,44460.0,58.0117,58.0723,57.9663,58.0723,44460.0
2018-05-03 11:45:00,76.64,76.73,76.6,76.65,57919.0,58.0723,58.1405,58.042,58.0799,57919.0
2018-05-03 11:50:00,76.64,76.68,76.6,76.68,56219.0,58.0723,58.1027,58.042,58.1027,56219.0
2018-05-03 11:55:00,76.67,76.69,76.61,76.65,35700.0,58.0951,58.1102,58.0496,58.0799,35700.0
2018-05-03 12:00:00,76.64,76.67,76.56,76.59,35308.0,58.0723,58.0951,58.0117,58.0345,35308.0
2018-05-03 12:05:00,76.59,76.65,76.56,76.56,31100.0,58.0345,58.0799,58.0117,58.0117,31100.0
2018-05-03 12:10:00,76.56,76.56,76.49,76.55,158478.0,58.0117,58.0117,57.9587,58.0042,158478.0
2018-05-03 12:15:00,76.54,76.55,76.42,76.42,93340.0,57.9966,58.0042,57.9056,57.9056,93340.0
2018-05-03 12:20:00,76.42,76.48,76.4,76.48,51090.0,57.9056,57.9511,57.8905,57.9511,51090.0
2018-05-03 12:25:00,76.48,76.48,76.4,76.43,48305.0,57.9511,57.9511,57.8905,57.9132,48305.0
2018-05-03 12:30:00,76.42,76.5,76.41,76.49,16646.0,57.9056,57.9663,57.8981,57.9587,16646.0
2018-05-03 12:35:00,76.49,76.59,76.47,76.55,46203.0,57.9587,58.0345,57.9435,58.0042,46203.0
2018-05-03 12:40:00,76.56,76.59,76.53,76.57,45264.0,58.0117,58.0345,57.989,58.0193,45264.0
2018-05-03 12:45:00,76.57,76.59,76.55,76.56,26687.0,58.0193,58.0345,58.0042,58.0117,26687.0
2018-05-03 12:50:00,76.56,76.63,76.51,76.59,29576.0,58.0117,58.0648,57.9738,58.0345,29576.0
2018-05-03 12:55:00,76.58,76.69,76.58,76.69,36867.0,58.0269,58.1102,58.0269,58.1102,36867.0
2018-05-03 13:00:00,76.7,76.71,76.6,76.66,61277.0,58.1178,58.1254,58.042,58.0875,61277.0
2018-05-03 13:05:00,76.65,76.65,76.54,76.54,27888.0,58.0799,58.0799,57.9966,57.9966,27888.0
2018-05-03 13:10:00,76.52,76.6,76.52,76.58,34456.0,57.9814,58.042,57.9814,58.0269,34456.0
2018-05-03 13:15:00,76.57,76.66,76.53,76.53,54850.0,58.0193,58.0875,57.989,57.989,54850.0
2018-05-03 13:20:00,76.52,76.54,76.45,76.46,38188.0,57.9814,57.9966,57.9284,57.936,38188.0
2018-05-03 13:25:00,76.47,76.5,76.42,76.5,31502.0,57.9435,57.9663,57.9056,57.9663,31502.0
2018-05-03 13:30:00,76.51,76.7,76.5,76.68,38851.0,57.9738,58.1178,57.9663,58.1027,38851.0
2018-05-03 13:35:00,76.67,76.76,76.66,76.74,39976.0,58.0951,58.1633,58.0875,58.1481,39976.0
2018-05-03 13:40:00,76.73,76.77,76.68,76.71,37600.0,58.1405,58.1709,58.1027,58.1254,37600.0
2018-05-03 13:45:00,76.72,76.73,76.65,76.66,36595.0,58.133,58.1405,58.0799,58.0875,36595.0
2018-05-03 13:50:00,76.65,76.75,76.63,76.74,30670.0,58.0799,58.1557,58.0648,58.1481,30670.0
2018-05-03 13:55:00,76.74,76.74,76.66,76.67,38134.0,58.1481,58.1481,58.0875,58.0951,38134.0
2018-05-03 14:00:00,76.66,76.68,76.62,76.67,27565.0,58.0875,58.1027,58.0572,58.0951,27565.0
2018-05-03 14:05:00,76.67,76.7,76.66,76.69,22608.0,58.0951,58.1178,58.0875,58.1102,22608.0
2018-05-03 14:10:00,76.69,76.69,76.61,76.63,18238.0,58.1102,58.1102,58.0496,58.0648,18238.0
2018-05-03 14:15:00,76.62,76.7,76.62,76.68,27493.0,58.0572,58.1178,58.0572,58.1027,27493.0
2018-05-03 14:20:00,76.68,76.69,76.63,76.67,37241.0,58.1027,58.1102,58.0648,58.0951,37241.0
2018-05-03 14:25:00,76.67,76.74,76.65,76.74,22242.0,58.0951,58.1481,58.0799,58.1481,22242.0
2018-05-03 14:30:00,76.74,76.76,76.71,76.73,53349.0,58.1481,58.1633,58.1254,58.1405,53349.0
2018-05-03 14:35:00,76.73,76.73,76.63,76.65,36807.0,58.1405,58.1405,58.0648,58.0799,36807.0
2018-05-03 14:40:00,76.65,76.65,76.55,76.58,33156.0,58.0799,58.0799,58.0042,58.0269,33156.0
2018-05-03 14:45:00,76.57,76.63,76.57,76.57,47425.0,58.0193,58.0648,58.0193,58.0193,47425.0
2018-05-03 14:50:00,76.57,76.58,76.48,76.51,47026.0,58.0193,58.0269,57.9511,57.9738,47026.0
2018-05-03 14:55:00,76.51,76.54,76.48,76.53,37620.0,57.9738,57.9966,57.9511,57.989,37620.0
2018-05-03 15:00:00,76.53,76.6,76.52,76.59,38734.0,57.989,58.042,57.9814,58.0345,38734.0
2018-05-03 15:05:00,76.58,76.63,76.52,76.52,43435.0,58.0269,58.0648,57.9814,57.9814,43435.0
2018-05-03 15:10:00,76.5,76.54,76.48,76.51,50950.0,57.9663,57.9966,57.9511,57.9738,50950.0
2018-05-03 15:15:00,76.5,76.62,76.5,76.58,44745.0,57.9663,58.0572,57.9663,58.0269,44745.0
2018-05-03 15:20:00,76.58,76.59,76.47,76.49,60610.0,58.0269,58.0345,57.9435,57.9587,60610.0
2018-05-03 15:25:00,76.48,76.49,76.42,76.45,189594.0,57.9511,57.9587,57.9056,57.9284,189594.0
2018-05-03 15:30:00,76.45,76.53,76.44,76.45,253978.0,57.9284,57.989,57.9208,57.9284,253978.0
2018-05-03 15:35:00,76.45,76.47,76.37,76.38,158436.0,57.9284,57.9435,57.8678,57.8753,158436.0
2018-05-03 15:40:00,76.39,76.48,76.38,76.48,112256.0,57.8829,57.9511,57.8753,57.9511,112256.0
2018-05-03 15:45:00,76.47,76.49,76.42,76.45,275625.0,57.9435,57.9587,57.9056,57.9284,275625.0
2018-05-03 15:50:00,76.44,76.48,76.42,76.45,106093.0,57.9208,57.9511,57.9056,57.9284,106093.0
2018-05-03 15:55:00,76.45,76.48,76.41,76.46,290747.0,57.9284,57.9511,57.8981,57.936,290747.0
2018-05-04 09:30:00,76.41,76.65,76.41,76.65,107837.0,57.8981,58.0799,57.8981,58.0799,107837.0
2018-05-04 09:35:00,76.64,76.71,76.54,76.7,109246.0,58.0723,58.1254,57.9966,58.1178,109246.0
2018-05-04 09:40:00,76.7,76.73,76.5,76.58,168195.0,58.1178,58.1405,57.9663,58.0269,168195.0
2018-05-04 09:45:00,76.58,76.78,76.5,76.75,83222.0,58.0269,58.1784,57.9663,58.1557,83222.0
2018-05-04 09:50:00,76.76,76.86,76.76,76.86,43634.0,58.1633,58.239,58.1633,58.239,43634.0
2018-05-04 09:55:00,76.86,76.86,76.71,76.72,42189.0,58.239,58.239,58.1254,58.133,42189.0
2018-05-04 10:00:00,76.71,76.77,76.63,76.76,146208.0,58.1254,58.1709,58.0648,58.1633,146208.0
2018-05-04 10:05:00,76.77,76.86,76.76,76.79,44069.0,58.1709,58.239,58.1633,58.186,44069.0
2018-05-04 10:10:00,76.79,76.87,76.79,76.87,35393.0,58.186,58.2466,58.186,58.2466,35393.0
2018-05-04 10:15:00,76.86,76.94,76.86,76.88,45514.0,58.239,58.2997,58.239,58.2542,45514.0
2018-05-04 10:20:00,76.86,76.89,76.84,76.89,51400.0,58.239,58.2618,58.2239,58.2618,51400.0
2018-05-04 10:25:00,76.89,76.96,76.88,76.94,24232.0,58.2618,58.3148,58.2542,58.2997,24232.0
2018-05-04 10:30:00,76.94,76.98,76.87,76.98,33661.0,58.2997,58.33,58.2466,58.33,33661.0
2018-05-04 10:35:00,76.99,77.01,76.95,76.99,59669.0,58.3376,58.3527,58.3072,58.3376,59669.0
2018-05-04 10:40:00,76.99,77.04,76.97,76.98,52190.0,58.3376,58.3754,58.3224,58.33,52190.0
2018-05-04 10:45:00,76.97,77.04,76.97,77.0,107316.0,58.3224,58.3754,58.3224,58.3451,107316.0
2018-05-04 10:50:00,77.0,77.01,76.89,76.89,67791.0,58.3451,58.3527,58.2618,58.2618,67791.0
2018-05-04 10:55:00,76.9,76.94,76.88,76.89,40280.0,58.2694,58.2997,58.2542,58.2618,40280.0
2018-05-04 11:00:00,76.9,76.93,76.87,76.87,24107.0,58.2694,58.2921,58.2466,58.2466,24107.0
2018-05-04 11:05:00,76.88,76.93,76.84,76.93,42083.0,58.2542,58.2921,58.2239,58.2921,42083.0
2018-05-04 11:10:00,76.94,76.97,76.9,76.91,41678.0,58.2997,58.3224,58.2694,58.2769,41678.0
2018-05-04 11:15:00,76.91,76.98,76.91,76.97,44378.0,58.2769,58.33,58.2769,58.3224,44378.0
2018-05-04 11:20:00,76.98,77.06,76.98,77.05,25986.0,58.33,58.3906,58.33,58.383,25986.0
2018-05-04 11:25:00,77.06,77.14,77.05,77.09,37351.0,58.3906,58.4512,58.383,58.4133,37351.0
2018-05-04 11:30:00,77.11,77.18,77.08,77.17,60769.0,58.4285,58.4815,58.4057,58.4739,60769.0
2018-05-04 11:35:00,77.18,77.24,77.17,77.17,57621.0,58.4815,58.527,58.4739,58.4739,57621.0
2018-05-04 11:40:00,77.17,77.28,77.16,77.23,30813.0,58.4739,58.5573,58.4664,58.5194,30813.0
2018-05-04 11:45:00,77.23,77.23,77.14,77.17,30901.0,58.5194,58.5194,58.4512,58.4739,30901.0
2018-05-04 11:50:00,77.17,77.2,77.13,77.14,23655.0,58.4739,58.4967,58.4436,58.4512,23655.0
2018-05-04 11:55:00,77.16,77.18,77.12,77.13,27458.0,58.4664,58.4815,58.4361,58.4436,27458.0
2018-05-04 12:00:00,77.12,77.19,77.1,77.19,22599.0,58.4361,58.4891,58.4209,58.4891,22599.0
2018-05-04 12:05:00,77.18,77.22,77.15,77.2,10603.0,58.4815,58.5118,58.4588,58.4967,10603.0
2018-05-04 12:10:00,77.21,77.22,77.17,77.22,38703.0,58.5043,58.5118,58.4739,58.5118,38703.0
2018-05-04 12:15:00,77.22,77.22,77.13,77.16,22853.0,58.5118,58.5118,58.4436,58.4664,22853.0
2018-05-04 12:20:00,77.16,77.18,77.12,77.18,23208.0,58.4664,58.4815,58.4361,58.4815,23208.0
2018-05-04 12:25:00,77.18,77.22,77.16,77.2,20005.0,58.4815,58.5118,58.4664,58.4967,20005.0
2018-05-04 12:30:00,77.2,77.25,77.19,77.21,36641.0,58.4967,58.5346,58.4891,58.5043,36641.0
2018-05-04 12:35:00,77.21,77.23,77.18,77.18,17495.0,58.5043,58.5194,58.4815,58.4815,17495.0
2018-05-04 12:40:00,77.17,77.23,77.17,77.23,18029.0,58.4739,58.5194,58.4739,58.5194,18029.0
2018-05-04 12:45:00,77.22,77.3,77.22,77.3,25670.0,58.5118,58.5724,58.5118,58.5724,25670.0
2018-05-04 12:50:00,77.29,77.35,77.27,77.34,37657.0,58.5649,58.6103,58.5497,58.6028,37657.0
2018-05-04 12:55:00,77.34,77.34,77.26,77.27,25975.0,58.6028,58.6028,58.5421,58.5497,25975.0
2018-05-04 13:00:00,77.27,77.32,77.26,77.26,13453.0,58.5497,58.5876,58.5421,58.5421,13453.0
2018-05-04 13:05:00,77.26,77.31,77.24,77.28,15411.0,58.5421,58.58,58.527,58.5573,15411.0
2018-05-04 13:10:00,77.29,77.33,77.28,77.31,16224.0,58.5649,58.5952,58.5573,58.58,16224.0
2018-05-04 13:15:00,77.3,77.33,77.28,77.33,21348.0,58.5724,58.5952,58.5573,58.5952,21348.0
2018-05-04 13:20:00,77.34,77.39,77.33,77.39,27170.0,58.6028,58.6406,58.5952,58.6406,27170.0
2018-05-04 13:25:00,77.38,77.4,77.34,77.35,57646.0,58.6331,58.6482,58.6028,58.6103,57646.0
2018-05-04 13:30:00,77.34,77.35,77.29,77.31,24264.0,58.6028,58.6103,58.5649,58.58,24264.0
2018-05-04 13:35:00,77.31,77.31,77.22,77.25,29207.0,58.58,58.58,58.5118,58.5346,29207.0
2018-05-04 13:40:00,77.25,77.28,77.22,77.23,22576.0,58.5346,58.5573,58.5118,58.5194,22576.0
2018-05-04 13:45:00,77.24,77.25,77.17,77.2,24551.0,58.527,58.5346,58.4739,58.4967,24551.0
2018-05-04 13:50:00,77.2,77.2,77.15,77.15,24361.0,58.4967,58.4967,58.4588,58.4588,24361.0
2018-05-04 13:55:00,77.15,77.2,77.15,77.17,26366.0,58.4588,58.4967,58.4588,58.4739,26366.0
2018-05-04 14:00:00,77.17,77.21,77.13,77.19,41799.0,58.4739,58.5043,58.4436,58.4891,41799.0
2018-05-04 14:05:00,77.2,77.29,77.2,77.28,41524.0,58.4967,58.5649,58.4967,58.5573,41524.0
2018-05-04 14:10:00,77.27,77.32,77.25,77.31,16567.0,58.5497,58.5876,58.5346,58.58,16567.0
2018-05-04 14:15:00,77.31,77.33,77.29,77.32,23439.0,58.58,58.5952,58.5649,58.5876,23439.0
2018-05-04 14:20:00,77.32,77.33,77.25,77.31,24131.0,58.5876,58.5952,58.5346,58.58,24131.0
2018-05-04 14:25:00,77.31,77.37,77.29,77.35,33754.0,58.58,58.6255,58.5649,58.6103,33754.0
2018-05-04 14:30:00,77.36,77.38,77.34,77.37,16025.0,58.6179,58.6331,58.6028,58.6255,16025.0
2018-05-04 14:35:00,77.37,77.42,77.35,77.39,33227.0,58.6255,58.6634,58.6103,58.6406,33227.0
2018-05-04 14:40:00,77.4,77.44,77.39,77.43,22999.0,58.6482,58.6785,58.6406,58.671,22999.0
2018-05-04 14:45:00,77.43,77.49,77.42,77.47,36790.0,58.671,58.7164,58.6634,58.7013,36790.0
2018-05-04 14:50:00,77.48,77.48,77.38,77.39,37321.0,58.7088,58.7088,58.6331,58.6406,37321.0
2018-05-04 14:55:00,77.39,77.4,77.33,77.37,34658.0,58.6406,58.6482,58.5952,58.6255,34658.0
2018-05-04 15:00:00,77.36,77.42,77.36,77.41,25929.0,58.6179,58.6634,58.6179,58.6558,25929.0
2018-05-04 15:05:00,77.41,77.41,77.33,77.37,36293.0,58.6558,58.6558,58.5952,58.6255,36293.0
2018-05-04 15:10:00,77.37,77.47,77.36,77.47,27486.0,58.6255,58.7013,58.6179,58.7013,27486.0
2018-05-04 15:15:00,77.47,77.47,77.39,77.4,39340.0,58.7013,58.7013,58.6406,58.6482,39340.0
2018-05-04 15:20:00,77.41,77.43,77.4,77.42,25280.0,58.6558,58.671,58.6482,58.6634,25280.0
2018-05-04 15:25:00,77.43,77.47,77.42,77.45,30049.0,58.671,58.7013,58.6634,58.6861,30049.0
2018-05-04 15:30:00,77.45,77.46,77.33,77.33,37890.0,58.6861,58.6937,58.5952,58.5952,37890.0
2018-05-04 15:35:00,77.33,77.35,77.26,77.26,38101.0,58.5952,58.6103,58.5421,58.5421,38101.0
2018-05-04 15:40:00,77.26,77.32,77.26,77.31,66040.0,58.5421,58.5876,58.5421,58.58,66040.0
2018-05-04 15:45:00,77.31,77.32,77.25,77.25,41688.0,58.58,58.5876,58.5346,58.5346,41688.0
2018-05-04 15:50:00,77.25,77.26,77.22,77.23,133320.0,58.5346,58.5421,58.5118,58.5194,133320.0
2018-05-04 15:55:00,77.24,77.29,77.21,77.28,331936.0,58.527,58.5649,58.5043,58.5573,331936.0
2018-05-07 09:30:00,77.4,77.66,77.35,77.57,111877.0,58.6482,58.8452,58.6103,58.777,111877.0
2018-05-07 09:35:00,77.59,77.61,77.46,77.48,137602.0,58.7922,58.8073,58.6937,58.7088,137602.0
2018-05-07 09:40:00,77.48,77.49,77.37,77.44,55241.0,58.7088,58.7164,58.6255,58.6785,55241.0
2018-05-07 09:45:00,77.45,77.51,77.37,77.51,86582.0,58.6861,58.7316,58.6255,58.7316,86582.0
2018-05-07 09:50:00,77.51,77.62,77.5,77.54,140968.0,58.7316,58.8149,58.724,58.7543,140968.0
2018-05-07 09:55:00,77.55,77.55,77.43,77.55,70192.0,58.7619,58.7619,58.671,58.7619,70192.0
2018-05-07 10:00:00,77.55,77.6,77.49,77.58,63796.0,58.7619,58.7998,58.7164,58.7846,63796.0
2018-05-07 10:05:00,77.59,77.59,77.49,77.52,65046.0,58.7922,58.7922,58.7164,58.7391,65046.0
2018-05-07 10:10:00,77.52,77.55,77.49,77.51,48907.0,58.7391,58.7619,58.7164,58.7316,48907.0
2018-05-07 10:15:00,77.52,77.58,77.49,77.51,64375.0,58.7391,58.7846,58.7164,58.7316,64375.0
2018-05-07 10:20:00,77.5,77.56,77.46,77.53,59620.0,58.724,58.7695,58.6937,58.7467,59620.0
2018-05-07 10:25:00,77.54,77.55,77.46,77.5,41796.0,58.7543,58.7619,58.6937,58.724,41796.0
2018-05-07 10:30:00,77.51,77.57,77.5,77.53,38932.0,58.7316,58.777,58.724,58.7467,38932.0
2018-05-07 10:35:00,77.52,77.58,77.44,77.45,71998.0,58.7391,58.7846,58.6785,58.6861,71998.0
2018-05-07 10:40:00,77.44,77.45,77.35,77.4,88854.0,58.6785,58.6861,58.6103,58.6482,88854.0
2018-05-07 10:45:00,77.4,77.45,77.37,77.43,54427.0,58.6482,58.6861,58.6255,58.671,54427.0
2018-05-07 10:50:00,77.43,77.47,77.36,77.37,60002.0,58.671,58.7013,58.6179,58.6255,60002.0
2018-05-07 10:55:00,77.36,77.49,77.35,77.45,72553.0,58.6179,58.7164,58.6103,58.6861,72553.0
2018-05-07 11:00:00,77.45,77.53,77.4,77.53,26866.0,58.6861,58.7467,58.6482,58.7467,26866.0
2018-05-07 11:05:00,77.52,77.55,77.48,77.51,46463.0,58.7391,58.7619,58.7088,58.7316,46463.0
2018-05-07 11:10:00,77.51,77.57,77.5,77.54,71343.0,58.7316,58.777,58.724,58.7543,71343.0
2018-05-07 11:15:00,77.54,77.58,77.53,77.55,63279.0,58.7543,58.7846,58.7467,58.7619,63279.0
2018-05-07 11:20:00,77.56,77.62,77.53,77.57,53744.0,58.7695,58.8149,58.7467,58.777,53744.0
2018-05-07 11:25:00,77.56,77.6,77.53,77.57,86083.0,58.7695,58.7998,58.7467,58.777,86083.0
2018-05-07 11:30:00,77.57,77.61,77.55,77.61,71778.0,58.777,58.8073,58.7619,58.8073,71778.0
2018-05-07 11:35:00,77.61,77.66,77.56,77.66,40793.0,58.8073,58.8452,58.7695,58.8452,40793.0
2018-05-07 11:40:00,77.65,77.7,77.63,77.69,69661.0,58.8377,58.8755,58.8225,58.868,69661.0
2018-05-07 11:45:00,77.69,77.74,77.66,77.7,83561.0,58.868,58.9058,58.8452,58.8755,83561.0
2018-05-07 11:50:00,77.69,77.72,77.65,77.71,28999.0,58.868,58.8907,58.8377,58.8831,28999.0
2018-05-07 11:55:00,77.71,77.72,77.67,77.7,17955.0,58.8831,58.8907,58.8528,58.8755,17955.0
2018-05-07 12:00:00,77.69,77.75,77.68,77.7,49397.0,58.868,58.9134,58.8604,58.8755,49397.0
2018-05-07 12:05:00,77.69,77.74,77.66,77.69,34461.0,58.868,58.9058,58.8452,58.868,34461.0
2018-05-07 12:10:00,77.69,77.74,77.69,77.74,20882.0,58.868,58.9058,58.868,58.9058,20882.0
2018-05-07 12:15:00,77.74,77.76,77.72,77.72,32738.0,58.9058,58.921,58.8907,58.8907,32738.0
2018-05-07 12:20:00,77.72,77.76,77.71,77.73,28151.0,58.8907,58.921,58.8831,58.8983,28151.0
2018-05-07 12:25:00,77.73,77.77,77.71,77.77,22042.0,58.8983,58.9286,58.8831,58.9286,22042.0
2018-05-07 12:30:00,77.76,77.77,77.72,77.74,36893.0,58.921,58.9286,58.8907,58.9058,36893.0
2018-05-07 12:35:00,77.75,77.76,77.7,77.75,64112.0,58.9134,58.921,58.8755,58.9134,64112.0
2018-05-07 12:40:00,77.76,77.76,77.71,77.72,24876.0,58.921,58.921,58.8831,58.8907,24876.0
2018-05-07 12:45:00,77.72,77.72,77.67,77.7,33755.0,58.8907,58.8907,58.8528,58.8755,33755.0
2018-05-07 12:50:00,77.7,77.71,77.69,77.69,16901.0,58.8755,58.8831,58.868,58.868,16901.0
2018-05-07 12:55:00,77.7,77.72,77.68,77.69,23436.0,58.8755,58.8907,58.8604,58.868,23436.0
2018-05-07 13:00:00,77.7,77.72,77.67,77.7,47285.0,58.8755,58.8907,58.8528,58.8755,47285.0
2018-05-07 13:05:00,77.69,77.69,77.61,77.65,33067.0,58.868,58.868,58.8073,58.8377,33067.0
2018-05-07 13:10:00,77.65,77.68,77.61,77.63,21586.0,58.8377,58.8604,58.8073,58.8225,21586.0
2018-05-07 13:15:00,77.62,77.67,77.61,77.66,30313.0,58.8149,58.8528,58.8073,58.8452,30313.0
2018-05-07 13:20:00,77.65,77.67,77.62,77.66,34662.0,58.8377,58.8528,58.8149,58.8452,34662.0
2018-05-07 13:25:00,77.66,77.67,77.63,77.66,51237.0,58.8452,58.8528,58.8225,58.8452,51237.0
2018-05-07 13:30:00,77.66,77.7,77.66,77.67,36988.0,58.8452,58.8755,58.8452,58.8528,36988.0
2018-05-07 13:35:00,77.68,77.68,77.63,77.65,32474.0,58.8604,58.8604,58.8225,58.8377,32474.0
2018-05-07 13:40:00,77.65,77.71,77.65,77.7,23641.0,58.8377,58.8831,58.8377,58.8755,23641.0
2018-05-07 13:45:00,77.69,77.72,77.67,77.67,23665.0,58.868,58.8907,58.8528,58.8528,23665.0
2018-05-07 13:50:00,77.68,77.74,77.67,77.71,28082.0,58.8604,58.9058,58.8528,58.8831,28082.0
2018-05-07 13:55:00,77.71,77.71,77.69,77.7,21219.0,58.8831,58.8831,58.868,58.8755,21219.0
2018-05-07 14:00:00,77.7,77.72,77.65,77.67,59740.0,58.8755,58.8907,58.8377,58.8528,59740.0
2018-05-07 14:05:00,77.67,77.73,77.66,77.71,36454.0,58.8528,58.8983,58.8452,58.8831,36454.0
2018-05-07 14:10:00,77.7,77.78,77.7,77.76,43679.0,58.8755,58.9362,58.8755,58.921,43679.0
2018-05-07 14:15:00,77.76,77.78,77.75,77.77,19704.0,58.921,58.9362,58.9134,58.9286,19704.0
2018-05-07 14:20:00,77.77,77.78,77.75,77.77,22000.0,58.9286,58.9362,58.9134,58.9286,22000.0
2018-05-07 14:25:00,77.78,77.78,77.73,77.75,59274.0,58.9362,58.9362,58.8983,58.9134,59274.0
2018-05-07 14:30:00,77.75,77.82,77.73,77.8,45565.0,58.9134,58.9665,58.8983,58.9513,45565.0
2018-05-07 14:35:00,77.8,77.82,77.79,77.8,34872.0,58.9513,58.9665,58.9437,58.9513,34872.0
2018-05-07 14:40:00,77.8,77.81,77.71,77.77,38045.0,58.9513,58.9589,58.8831,58.9286,38045.0
2018-05-07 14:45:00,77.76,77.79,77.75,77.75,31470.0,58.921,58.9437,58.9134,58.9134,31470.0
2018-05-07 14:50:00,77.76,77.77,77.72,77.75,66441.0,58.921,58.9286,58.8907,58.9134,66441.0
2018-05-07 14:55:00,77.75,77.77,77.74,77.75,29330.0,58.9134,58.9286,58.9058,58.9134,29330.0
2018-05-07 15:00:00,77.76,77.79,77.74,77.77,27887.0,58.921,58.9437,58.9058,58.9286,27887.0
2018-05-07 15:05:00,77.77,77.78,77.7,77.73,31753.0,58.9286,58.9362,58.8755,58.8983,31753.0
2018-05-07 15:10:00,77.73,77.74,77.59,77.6,99057.0,58.8983,58.9058,58.7922,58.7998,99057.0
2018-05-07 15:15:00,77.6,77.69,77.58,77.64,43379.0,58.7998,58.868,58.7846,58.8301,43379.0
2018-05-07 15:20:00,77.64,77.65,77.57,77.62,37233.0,58.8301,58.8377,58.777,58.8149,37233.0
2018-05-07 15:25:00,77.62,77.68,77.6,77.67,43741.0,58.8149,58.8604,58.7998,58.8528,43741.0
2018-05-07 15:30:00,77.67,77.78,77.65,77.75,44903.0,58.8528,58.9362,58.8377,58.9134,44903.0
2018-05-07 15:35:00,77.75,77.75,77.68,77.72,156523.0,58.9134,58.9134,58.8604,58.8907,156523.0
2018-05-07 15:40:00,77.72,77.77,77.71,77.73,76621.0,58.8907,58.9286,58.8831,58.8983,76621.0
2018-05-07 15:45:00,77.73,77.74,77.67,77.73,154626.0,58.8983,58.9058,58.8528,58.8983,154626.0
2018-05-07 15:50:00,77.73,77.78,77.71,77.77,75969.0,58.8983,58.9362,58.8831,58.9286,75969.0
2018-05-07 15:55:00,77.76,77.9,77.76,77.8,293742.0,58.921,59.0271,58.921,58.9513,293742.0
2018-05-08 09:30:00,77.8,77.8,77.43,77.7,172010.0,58.9513,58.9513,58.671,58.8755,172010.0
2018-05-08 09:35:00,77.68,77.72,77.34,77.42,217667.0,58.8604,58.8907,58.6028,58.6634,217667.0
2018-05-08 09:40:00,77.42,77.54,77.41,77.49,82570.0,58.6634,58.7543,58.6558,58.7164,82570.0
2018-05-08 09:45:00,77.51,77.53,77.32,77.36,86605.0,58.7316,58.7467,58.5876,58.6179,86605.0
2018-05-08 09:50:00,77.34,77.42,77.31,77.35,63458.0,58.6028,58.6634,58.58,58.6103,63458.0
2018-05-08 09:55:00,77.35,77.4,77.28,77.4,56813.0,58.6103,58.6482,58.5573,58.6482,56813.0
2018-05-08 10:00:00,77.41,77.54,77.39,77.51,25727.0,58.6558,58.7543,58.6406,58.7316,25727.0
2018-05-08 10:05:00,77.51,77.54,77.43,77.43,35295.0,58.7316,58.7543,58.671,58.671,35295.0
2018-05-08 10:10:00,77.44,77.48,77.38,77.44,40998.0,58.6785,58.7088,58.6331,58.6785,40998.0
2018-05-08 10:15:00,77.44,77.55,77.38,77.53,45139.0,58.6785,58.7619,58.6331,58.7467,45139.0
2018-05-08 10:20:00,77.53,77.53,77.38,77.44,36128.0,58.7467,58.7467,58.6331,58.6785,36128.0
2018-05-08 10:25:00,77.44,77.51,77.39,77.46,29191.0,58.6785,58.7316,58.6406,58.6937,29191.0
2018-05-08 10:30:00,77.47,77.56,77.46,77.5,36194.0,58.7013,58.7695,58.6937,58.724,36194.0
2018-05-08 10:35:00,77.51,77.54,77.44,77.52,76466.0,58.7316,58.7543,58.6785,58.7391,76466.0
2018-05-08 10:40:00,77.52,77.55,77.47,77.53,23363.0,58.7391,58.7619,58.7013,58.7467,23363.0
2018-05-08 10:45:00,77.52,77.54,77.41,77.42,27976.0,58.7391,58.7543,58.6558,58.6634,27976.0
2018-05-08 10:50:00,77.42,77.51,77.39,77.46,28037.0,58.6634,58.7316,58.6406,58.6937,28037.0
2018-05-08 10:55:00,77.45,77.47,77.34,77.34,62680.0,58.6861,58.7013,58.6028,58.6028,62680.0
2018-05-08 11:00:00,77.34,77.4,77.3,77.36,38861.0,58.6028,58.6482,58.5724,58.6179,38861.0
2018-05-08 11:05:00,77.36,77.39,77.33,77.34,30865.0,58.6179,58.6406,58.5952,58.6028,30865.0
2018-05-08 11:10:00,77.35,77.51,77.35,77.42,65746.0,58.6103,58.7316,58.6103,58.6634,65746.0
2018-05-08 11:15:00,77.42,77.47,77.39,77.42,64080.0,58.6634,58.7013,58.6406,58.6634,64080.0
2018-05-08 11:20:00,77.41,77.47,77.41,77.44,86519.0,58.6558,58.7013,58.6558,58.6785,86519.0
2018-05-08 11:25:00,77.44,77.55,77.4,77.5,75619.0,58.6785,58.7619,58.6482,58.724,75619.0
2018-05-08 11:30:00,77.49,77.49,77.39,77.41,28293.0,58.7164,58.7164,58.6406,58.6558,28293.0
2018-05-08 11:35:00,77.42,77.48,77.39,77.41,31552.0,58.6634,58.7088,58.6406,58.6558,31552.0
2018-05-08 11:40:00,77.42,77.43,77.36,77.39,32872.0,58.6634,58.671,58.6179,58.6406,32872.0
2018-05-08 11:45:00,77.4,77.4,77.32,77.32,55036.0,58.6482,58.6482,58.5876,58.5876,55036.0
2018-05-08 11:50:00,77.33,77.39,77.31,77.34,61665.0,58.5952,58.6406,58.58,58.6028,61665.0
2018-05-08 11:55:00,77.34,77.35,77.29,77.31,54030.0,58.6028,58.6103,58.5649,58.58,54030.0
2018-05-08 12:00:00,77.31,77.37,77.28,77.35,57356.0,58.58,58.6255,58.5573,58.6103,57356.0
2018-05-08 12:05:00,77.35,77.39,77.31,77.33,109418.0,58.6103,58.6406,58.58,58.5952,109418.0
2018-05-08 12:10:00,77.32,77.34,77.29,77.3,25510.0,58.5876,58.6028,58.5649,58.5724,25510.0
2018-05-08 12:15:00,77.29,77.3,77.2,77.23,35342.0,58.5649,58.5724,58.4967,58.5194,35342.0
2018-05-08 12:20:00,77.23,77.24,77.19,77.21,27059.0,58.5194,58.527,58.4891,58.5043,27059.0
2018-05-08 12:25:00,77.21,77.27,77.21,77.27,38552.0,58.5043,58.5497,58.5043,58.5497,38552.0
2018-05-08 12:30:00,77.27,77.28,77.21,77.26,36429.0,58.5497,58.5573,58.5043,58.5421,36429.0
2018-05-08 12:35:00,77.25,77.26,77.22,77.24,29157.0,58.5346,58.5421,58.5118,58.527,29157.0
2018-05-08 12:40:00,77.24,77.27,77.22,77.25,25902.0,58.527,58.5497,58.5118,58.5346,25902.0
2018-05-08 12:45:00,77.24,77.28,77.22,77.22,29736.0,58.527,58.5573,58.5118,58.5118,29736.0
2018-05-08 12:50:00,77.22,77.23,77.17,77.2,34187.0,58.5118,58.5194,58.4739,58.4967,34187.0
2018-05-08 12:55:00,77.2,77.24,77.17,77.22,25707.0,58.4967,58.527,58.4739,58.5118,25707.0
2018-05-08 13:00:00,77.22,77.27,77.22,77.24,17234.0,58.5118,58.5497,58.5118,58.527,17234.0
2018-05-08 13:05:00,77.25,77.26,77.23,77.25,17070.0,58.5346,58.5421,58.5194,58.5346,17070.0
2018-05-08 13:10:00,77.24,77.3,77.24,77.26,28279.0,58.527,58.5724,58.527,58.5421,28279.0
2018-05-08 13:15:00,77.26,77.3,77.25,77.27,17076.0,58.5421,58.5724,58.5346,58.5497,17076.0
2018-05-08 13:20:00,77.27,77.32,77.27,77.3,17667.0,58.5497,58.5876,58.5497,58.5724,17667.0
2018-05-08 13:25:00,77.3,77.4,77.29,77.39,18978.0,58.5724,58.6482,58.5649,58.6406,18978.0
2018-05-08 13:30:00,77.4,77.42,77.35,77.38,18919.0,58.6482,58.6634,58.6103,58.6331,18919.0
2018-05-08 13:35:00,77.38,77.39,77.34,77.36,16419.0,58.6331,58.6406,58.6028,58.6179,16419.0
2018-05-08 13:40:00,77.35,77.4,77.34,77.4,10946.0,58.6103,58.6482,58.6028,58.6482,10946.0
2018-05-08 13:45:00,77.4,77.44,77.37,77.39,23785.0,58.6482,58.6785,58.6255,58.6406,23785.0
2018-05-08 13:50:00,77.4,77.43,77.39,77.42,19445.0,58.6482,58.671,58.6406,58.6634,19445.0
2018-05-08 13:55:00,77.41,77.41,77.33,77.35,36295.0,58.6558,58.6558,58.5952,58.6103,36295.0
2018-05-08 14:00:00,77.36,77.39,77.34,77.38,22602.0,58.6179,58.6406,58.6028,58.6331,22602.0
2018-05-08 14:05:00,77.37,77.38,77.31,77.33,19106.0,58.6255,58.6331,58.58,58.5952,19106.0
2018-05-08 14:10:00,77.33,77.33,77.23,77.25,43844.0,58.5952,58.5952,58.5194,58.5346,43844.0
2018-05-08 14:15:00,77.25,77.31,77.24,77.29,38708.0,58.5346,58.58,58.527,58.5649,38708.0
2018-05-08 14:20:00,77.29,77.32,77.26,77.31,32156.0,58.5649,58.5876,58.5421,58.58,32156.0
2018-05-08 14:25:00,77.31,77.36,77.27,77.3,27529.0,58.58,58.6179,58.5497,58.5724,27529.0
2018-05-08 14:30:00,77.3,77.36,77.29,77.34,28206.0,58.5724,58.6179,58.5649,58.6028,28206.0
2018-05-08 14:35:00,77.35,77.39,77.28,77.28,29870.0,58.6103,58.6406,58.5573,58.5573,29870.0
2018-05-08 14:40:00,77.27,77.28,77.2,77.23,61515.0,58.5497,58.5573,58.4967,58.5194,61515.0
2018-05-08 14:45:00,77.23,77.28,77.23,77.26,30607.0,58.5194,58.5573,58.5194,58.5421,30607.0
2018-05-08 14:50:00,77.26,77.37,77.25,77.34,68140.0,58.5421,58.6255,58.5346,58.6028,68140.0
2018-05-08 14:55:00,77.34,77.37,77.31,77.32,18517.0,58.6028,58.6255,58.58,58.5876,18517.0
2018-05-08 15:00:00,77.32,77.44,77.27,77.42,80553.0,58.5876,58.6785,58.5497,58.6634,80553.0
2018-05-08 15:05:00,77.43,77.49,77.42,77.44,33382.0,58.671,58.7164,58.6634,58.6785,33382.0
2018-05-08 15:10:00,77.44,77.49,77.42,77.46,48782.0,58.6785,58.7164,58.6634,58.6937,48782.0
2018-05-08 15:15:00,77.46,77.48,77.41,77.43,50320.0,58.6937,58.7088,58.6558,58.671,50320.0
2018-05-08 15:20:00,77.43,77.48,77.43,77.43,52961.0,58.671,58.7088,58.671,58.671,52961.0
2018-05-08 15:25:00,77.43,77.46,77.4,77.45,60800.0,58.671,58.6937,58.6482,58.6861,60800.0
2018-05-08 15:30:00,77.45,77.49,77.41,77.42,76508.0,58.6861,58.7164,58.6558,58.6634,76508.0
2018-05-08 15:35:00,77.42,77.44,77.39,77.41,68144.0,58.6634,58.6785,58.6406,58.6558,68144.0
2018-05-08 15:40:00,77.42,77.45,77.41,77.42,46862.0,58.6634,58.6861,58.6558,58.6634,46862.0
2018-05-08 15:45:00,77.42,77.42,77.3,77.36,158766.0,58.6634,58.6634,58.5724,58.6179,158766.0
2018-05-08 15:50:00,77.37,77.41,77.29,77.31,120479.0,58.6255,58.6558,58.5649,58.58,120479.0
2018-05-08 15:55:00,77.31,77.4,77.3,77.4,238870.0,58.58,58.6482,58.5724,58.6482,238870.0
2018-05-09 09:30:00,77.26,77.41,77.16,77.4,133591.0,58.5421,58.6558,58.4664,58.6482,133591.0
2018-05-09 09:35:00,77.4,77.43,77.22,77.29,169259.0,58.6482,58.671,58.5118,58.5649,169259.0
2018-05-09 09:40:00,77.29,77.41,77.18,77.4,233717.0,58.5649,58.6558,58.4815,58.6482,233717.0
2018-05-09 09:45:00,77.4,77.46,77.36,77.43,61250.0,58.6482,58.6937,58.6179,58.671,61250.0
2018-05-09 09:50:00,77.43,77.46,77.34,77.4,96345.0,58.671,58.6937,58.6028,58.6482,96345.0
2018-05-09 09:55:00,77.4,77.51,77.4,77.48,64674.0,58.6482,58.7316,58.6482,58.7088,64674.0
2018-05-09 10:00:00,77.48,77.6,77.45,77.51,75297.0,58.7088,58.7998,58.6861,58.7316,75297.0
2018-05-09 10:05:00,77.51,77.55,77.45,77.52,44388.0,58.7316,58.7619,58.6861,58.7391,44388.0
2018-05-09 10:10:00,77.52,77.54,77.46,77.5,48331.0,58.7391,58.7543,58.6937,58.724,48331.0
2018-05-09 10:15:00,77.5,77.5,77.43,77.45,53364.0,58.724,58.724,58.671,58.6861,53364.0
2018-05-09 10:20:00,77.44,77.44,77.37,77.39,57680.0,58.6785,58.6785,58.6255,58.6406,57680.0
2018-05-09 10:25:00,77.38,77.44,77.37,77.43,39116.0,58.6331,58.6785,58.6255,58.671,39116.0
2018-05-09 10:30:00,77.42,77.46,77.41,77.45,34905.0,58.6634,58.6937,58.6558,58.6861,34905.0
2018-05-09 10:35:00,77.46,77.48,77.41,77.41,33804.0,58.6937,58.7088,58.6558,58.6558,33804.0
2018-05-09 10:40:00,77.4,77.44,77.39,77.43,29302.0,58.6482,58.6785,58.6406,58.671,29302.0
2018-05-09 10:45:00,77.42,77.47,77.4,77.46,61125.0,58.6634,58.7013,58.6482,58.6937,61125.0
2018-05-09 10:50:00,77.46,77.48,77.43,77.46,50955.0,58.6937,58.7088,58.671,58.6937,50955.0
2018-05-09 10:55:00,77.46,77.47,77.39,77.4,34271.0,58.6937,58.7013,58.6406,58.6482,34271.0
2018-05-09 11:00:00,77.41,77.43,77.37,77.39,37608.0,58.6558,58.671,58.6255,58.6406,37608.0
2018-05-09 11:05:00,77.39,77.43,77.34,77.38,30899.0,58.6406,58.671,58.6028,58.6331,30899.0
2018-05-09 11:10:00,77.37,77.45,77.36,77.41,36125.0,58.6255,58.6861,58.6179,58.6558,36125.0
2018-05-09 11:15:00,77.42,77.5,77.35,77.48,29608.0,58.6634,58.724,58.6103,58.7088,29608.0
2018-05-09 11:20:00,77.48,77.51,77.47,77.49,26694.0,58.7088,58.7316,58.7013,58.7164,26694.0
2018-05-09 11:25:00,77.48,77.56,77.48,77.53,45492.0,58.7088,58.7695,58.7088,58.7467,45492.0
2018-05-09 11:30:00,77.53,77.55,77.48,77.49,50526.0,58.7467,58.7619,58.7088,58.7164,50526.0
2018-05-09 11:35:00,77.49,77.53,77.45,77.52,32581.0,58.7164,58.7467,58.6861,58.7391,32581.0
2018-05-09 11:40:00,77.52,77.55,77.48,77.48,35472.0,58.7391,58.7619,58.7088,58.7088,35472.0
2018-05-09 11:45:00,77.48,77.48,77.44,77.45,28285.0,58.7088,58.7088,58.6785,58.6861,28285.0
2018-05-09 11:50:00,77.45,77.53,77.42,77.53,41005.0,58.6861,58.7467,58.6634,58.7467,41005.0
2018-05-09 11:55:00,77.53,77.56,77.53,77.54,48168.0,58.7467,58.7695,58.7467,58.7543,48168.0
2018-05-09 12:00:00,77.54,77.54,77.46,77.53,48925.0,58.7543,58.7543,58.6937,58.7467,48925.0
2018-05-09 12:05:00,77.53,77.61,77.53,77.57,39201.0,58.7467,58.8073,58.7467,58.777,39201.0
2018-05-09 12:10:00,77.56,77.56,77.51,77.53,33525.0,58.7695,58.7695,58.7316,58.7467,33525.0
2018-05-09 12:15:00,77.54,77.62,77.53,77.57,45640.0,58.7543,58.8149,58.7467,58.777,45640.0
2018-05-09 12:20:00,77.57,77.61,77.55,77.6,24060.0,58.777,58.8073,58.7619,58.7998,24060.0
2018-05-09 12:25:00,77.6,77.62,77.56,77.62,30150.0,58.7998,58.8149,58.7695,58.8149,30150.0
2018-05-09 12:30:00,77.61,77.64,77.57,77.58,42346.0,58.8073,58.8301,58.777,58.7846,42346.0
2018-05-09 12:35:00,77.59,77.62,77.57,77.58,30578.0,58.7922,58.8149,58.777,58.7846,30578.0
2018-05-09 12:40:00,77.58,77.64,77.58,77.62,22750.0,58.7846,58.8301,58.7846,58.8149,22750.0
2018-05-09 12:45:00,77.62,77.66,77.61,77.65,36304.0,58.8149,58.8452,58.8073,58.8377,36304.0
2018-05-09 12:50:00,77.65,77.69,77.64,77.66,50861.0,58.8377,58.868,58.8301,58.8452,50861.0
2018-05-09 12:55:00,77.67,77.74,77.66,77.73,79265.0,58.8528,58.9058,58.8452,58.8983,79265.0
2018-05-09 13:00:00,77.74,77.77,77.71,77.75,35489.0,58.9058,58.9286,58.8831,58.9134,35489.0
2018-05-09 13:05:00,77.74,77.75,77.68,77.73,30962.0,58.9058,58.9134,58.8604,58.8983,30962.0
2018-05-09 13:10:00,77.74,77.75,77.67,77.69,39216.0,58.9058,58.9134,58.8528,58.868,39216.0
2018-05-09 13:15:00,77.69,77.82,77.69,77.79,60646.0,58.868,58.9665,58.868,58.9437,60646.0
2018-05-09 13:20:00,77.79,77.8,77.72,77.78,49886.0,58.9437,58.9513,58.8907,58.9362,49886.0
2018-05-09 13:25:00,77.79,77.84,77.75,77.81,68754.0,58.9437,58.9816,58.9134,58.9589,68754.0
2018-05-09 13:30:00,77.8,77.83,77.77,77.8,28079.0,58.9513,58.974,58.9286,58.9513,28079.0
2018-05-09 13:35:00,77.8,77.81,77.77,77.8,17156.0,58.9513,58.9589,58.9286,58.9513,17156.0
2018-05-09 13:40:00,77.8,77.8,77.77,77.8,45303.0,58.9513,58.9513,58.9286,58.9513,45303.0
2018-05-09 13:45:00,77.8,77.84,77.78,77.83,79580.0,58.9513,58.9816,58.9362,58.974,79580.0
2018-05-09 13:50:00,77.83,77.87,77.82,77.84,33802.0,58.974,59.0044,58.9665,58.9816,33802.0
2018-05-09 13:55:00,77.85,77.89,77.85,77.86,26884.0,58.9892,59.0195,58.9892,58.9968,26884.0
2018-05-09 14:00:00,77.86,77.86,77.77,77.78,39668.0,58.9968,58.9968,58.9286,58.9362,39668.0
2018-05-09 14:05:00,77.79,77.89,77.78,77.89,44180.0,58.9437,59.0195,58.9362,59.0195,44180.0
2018-05-09 14:10:00,77.88,77.89,77.84,77.89,24207.0,59.0119,59.0195,58.9816,59.0195,24207.0
2018-05-09 14:15:00,77.88,77.89,77.83,77.83,29711.0,59.0119,59.0195,58.974,58.974,29711.0
2018-05-09 14:20:00,77.83,77.84,77.79,77.82,66907.0,58.974,58.9816,58.9437,58.9665,66907.0
2018-05-09 14:25:00,77.83,77.87,77.81,77.87,38013.0,58.974,59.0044,58.9589,59.0044,38013.0
2018-05-09 14:30:00,77.86,77.91,77.86,77.9,32437.0,58.9968,59.0347,58.9968,59.0271,32437.0
2018-05-09 14:35:00,77.91,77.93,77.89,77.91,49212.0,59.0347,59.0498,59.0195,59.0347,49212.0
2018-05-09 14:40:00,77.92,77.96,77.91,77.92,48931.0,59.0422,59.0726,59.0347,59.0422,48931.0
2018-05-09 14:45:00,77.91,77.93,77.88,77.91,43064.0,59.0347,59.0498,59.0119,59.0347,43064.0
2018-05-09 14:50:00,77.91,77.92,77.87,77.89,47268.0,59.0347,59.0422,59.0044,59.0195,47268.0
2018-05-09 14:55:00,77.88,77.92,77.87,77.9,26258.0,59.0119,59.0422,59.0044,59.0271,26258.0
2018-05-09 15:00:00,77.89,77.91,77.87,77.89,36647.0,59.0195,59.0347,59.0044,59.0195,36647.0
2018-05-09 15:05:00,77.88,77.9,77.86,77.89,40020.0,59.0119,59.0271,58.9968,59.0195,40020.0
2018-05-09 15:10:00,77.88,77.9,77.85,77.86,38064.0,59.0119,59.0271,58.9892,58.9968,38064.0
2018-05-09 15:15:00,77.86,77.87,77.78,77.79,28327.0,58.9968,59.0044,58.9362,58.9437,28327.0
2018-05-09 15:20:00,77.78,77.78,77.71,77.74,39160.0,58.9362,58.9362,58.8831,58.9058,39160.0
2018-05-09 15:25:00,77.75,77.79,77.73,77.75,62244.0,58.9134,58.9437,58.8983,58.9134,62244.0
2018-05-09 15:30:00,77.74,77.77,77.72,77.73,37908.0,58.9058,58.9286,58.8907,58.8983,37908.0
2018-05-09 15:35:00,77.74,77.78,77.72,77.77,45372.0,58.9058,58.9362,58.8907,58.9286,45372.0
2018-05-09 15:40:00,77.78,77.86,77.75,77.86,41799.0,58.9362,58.9968,58.9134,58.9968,41799.0
2018-05-09 15:45:00,77.86,77.92,77.85,77.91,118470.0,58.9968,59.0422,58.9892,59.0347,118470.0
2018-05-09 15:50:00,77.91,77.93,77.88,77.92,61872.0,59.0347,59.0498,59.0119,59.0422,61872.0
2018-05-09 15:55:00,77.91,77.94,77.89,77.93,366098.0,59.0347,59.0574,59.0195,59.0498,366098.0
2018-05-10 09:30:00,78.25,78.53,77.98,78.5,175598.0,59.2923,59.5045,59.0877,59.4817,175598.0
2018-05-10 09:35:00,78.52,78.54,78.27,78.31,90061.0,59.4969,59.512,59.3074,59.3378,90061.0
2018-05-10 09:40:00,78.3,78.42,78.28,78.31,35647.0,59.3302,59.4211,59.315,59.3378,35647.0
2018-05-10 09:45:00,78.3,78.44,78.2,78.43,63646.0,59.3302,59.4363,59.2544,59.4287,63646.0
2018-05-10 09:50:00,78.43,78.46,78.37,78.45,38315.0,59.4287,59.4514,59.3832,59.4438,38315.0
2018-05-10 09:55:00,78.45,78.53,78.39,78.53,51662.0,59.4438,59.5045,59.3984,59.5045,51662.0
2018-05-10 10:00:00,78.52,78.52,78.39,78.41,52837.0,59.4969,59.4969,59.3984,59.4135,52837.0
2018-05-10 10:05:00,78.41,78.47,78.4,78.42,27679.0,59.4135,59.459,59.406,59.4211,27679.0
2018-05-10 10:10:00,78.43,78.44,78.36,78.38,26874.0,59.4287,59.4363,59.3756,59.3908,26874.0
2018-05-10 10:15:00,78.39,78.41,78.32,78.37,36738.0,59.3984,59.4135,59.3453,59.3832,36738.0
2018-05-10 10:20:00,78.36,78.4,78.35,78.35,20562.0,59.3756,59.406,59.3681,59.3681,20562.0
2018-05-10 10:25:00,78.36,78.43,78.36,78.38,42498.0,59.3756,59.4287,59.3756,59.3908,42498.0
2018-05-10 10:30:00,78.39,78.46,78.37,78.39,27949.0,59.3984,59.4514,59.3832,59.3984,27949.0
2018-05-10 10:35:00,78.38,78.42,78.35,78.35,48060.0,59.3908,59.4211,59.3681,59.3681,48060.0
2018-05-10 10:40:00,78.34,78.37,78.28,78.36,27137.0,59.3605,59.3832,59.315,59.3756,27137.0
2018-05-10 10:45:00,78.35,78.39,78.31,78.37,38859.0,59.3681,59.3984,59.3378,59.3832,38859.0
2018-05-10 10:50:00,78.37,78.38,78.28,78.31,34405.0,59.3832,59.3908,59.315,59.3378,34405.0
2018-05-10 10:55:00,78.31,78.35,78.29,78.29,22376.0,59.3378,59.3681,59.3226,59.3226,22376.0
2018-05-10 11:00:00,78.29,78.36,78.25,78.29,22398.0,59.3226,59.3756,59.2923,59.3226,22398.0
2018-05-10 11:05:00,78.3,78.43,78.29,78.41,23931.0,59.3302,59.4287,59.3226,59.4135,23931.0
2018-05-10 11:10:00,78.42,78.45,78.38,78.42,22346.0,59.4211,59.4438,59.3908,59.4211,22346.0
2018-05-10 11:15:00,78.42,78.52,78.41,78.51,40594.0,59.4211,59.4969,59.4135,59.4893,40594.0
2018-05-10 11:20:00,78.51,78.58,78.47,78.58,47119.0,59.4893,59.5423,59.459,59.5423,47119.0
2018-05-10 11:25:00,78.57,78.58,78.48,78.5,24987.0,59.5348,59.5423,59.4666,59.4817,24987.0
2018-05-10 11:30:00,78.51,78.58,78.49,78.56,53181.0,59.4893,59.5423,59.4741,59.5272,53181.0
2018-05-10 11:35:00,78.55,78.62,78.52,78.57,38824.0,59.5196,59.5727,59.4969,59.5348,38824.0
2018-05-10 11:40:00,78.58,78.58,78.52,78.56,22233.0,59.5423,59.5423,59.4969,59.5272,22233.0
2018-05-10 11:45:00,78.56,78.64,78.56,78.64,27434.0,59.5272,59.5878,59.5272,59.5878,27434.0
2018-05-10 11:50:00,78.65,78.67,78.63,78.65,25057.0,59.5954,59.6105,59.5802,59.5954,25057.0
2018-05-10 11:55:00,78.65,78.7,78.63,78.66,27232.0,59.5954,59.6333,59.5802,59.603,27232.0
2018-05-10 12:00:00,78.65,78.7,78.63,78.69,27468.0,59.5954,59.6333,59.5802,59.6257,27468.0
2018-05-10 12:05:00,78.69,78.7,78.59,78.63,29553.0,59.6257,59.6333,59.5499,59.5802,29553.0
2018-05-10 12:10:00,78.63,78.65,78.61,78.61,29158.0,59.5802,59.5954,59.5651,59.5651,29158.0
2018-05-10 12:15:00,78.62,78.62,78.57,78.58,15865.0,59.5727,59.5727,59.5348,59.5423,15865.0
2018-05-10 12:20:00,78.58,78.62,78.58,78.62,46367.0,59.5423,59.5727,59.5423,59.5727,46367.0
2018-05-10 12:25:00,78.62,78.68,78.61,78.66,25976.0,59.5727,59.6181,59.5651,59.603,25976.0
2018-05-10 12:30:00,78.66,78.67,78.58,78.63,25004.0,59.603,59.6105,59.5423,59.5802,25004.0
2018-05-10 12:35:00,78.62,78.63,78.55,78.56,40271.0,59.5727,59.5802,59.5196,59.5272,40271.0
2018-05-10 12:40:00,78.55,78.57,78.51,78.53,19316.0,59.5196,59.5348,59.4893,59.5045,19316.0
2018-05-10 12:45:00,78.53,78.56,78.5,78.55,18150.0,59.5045,59.5272,59.4817,59.5196,18150.0
2018-05-10 12:50:00,78.56,78.56,78.49,78.52,17328.0,59.5272,59.5272,59.4741,59.4969,17328.0
2018-05-10 12:55:00,78.52,78.53,78.48,78.49,24863.0,59.4969,59.5045,59.4666,59.4741,24863.0
2018-05-10 13:00:00,78.5,78.53,78.47,78.48,31379.0,59.4817,59.5045,59.459,59.4666,31379.0
2018-05-10 13:05:00,78.49,78.52,78.46,78.51,23141.0,59.4741,59.4969,59.4514,59.4893,23141.0
2018-05-10 13:10:00,78.51,78.52,78.45,78.48,15300.0,59.4893,59.4969,59.4438,59.4666,15300.0
2018-05-10 13:15:00,78.48,78.49,78.46,78.48,13664.0,59.4666,59.4741,59.4514,59.4666,13664.0
2018-05-10 13:20:00,78.47,78.5,78.43,78.43,30534.0,59.459,59.4817,59.4287,59.4287,30534.0
2018-05-10 13:25:00,78.44,78.44,78.38,78.39,41812.0,59.4363,59.4363,59.3908,59.3984,41812.0
2018-05-10 13:30:00,78.4,78.42,78.35,78.36,26107.0,59.406,59.4211,59.3681,59.3756,26107.0
2018-05-10 13:35:00,78.36,78.38,78.31,78.33,33814.0,59.3756,59.3908,59.3378,59.3529,33814.0
2018-05-10 13:40:00,78.33,78.38,78.32,78.37,18470.0,59.3529,59.3908,59.3453,59.3832,18470.0
2018-05-10 13:45:00,78.38,78.38,78.33,78.34,42285.0,59.3908,59.3908,59.3529,59.3605,42285.0
2018-05-10 13:50:00,78.34,78.38,78.34,78.36,75287.0,59.3605,59.3908,59.3605,59.3756,75287.0
2018-05-10 13:55:00,78.35,78.44,78.35,78.42,28347.0,59.3681,59.4363,59.3681,59.4211,28347.0
2018-05-10 14:00:00,78.42,78.43,78.4,78.42,56387.0,59.4211,59.4287,59.406,59.4211,56387.0
2018-05-10 14:05:00,78.41,78.43,78.38,78.43,21343.0,59.4135,59.4287,59.3908,59.4287,21343.0
2018-05-10 14:10:00,78.44,78.44,78.41,78.41,30766.0,59.4363,59.4363,59.4135,59.4135,30766.0
2018-05-10 14:15:00,78.4,78.42,78.36,78.41,103280.0,59.406,59.4211,59.3756,59.4135,103280.0
2018-05-10 14:20:00,78.4,78.43,78.39,78.41,23205.0,59.406,59.4287,59.3984,59.4135,23205.0
2018-05-10 14:25:00,78.42,78.45,78.4,78.44,24280.0,59.4211,59.4438,59.406,59.4363,24280.0
2018-05-10 14:30:00,78.45,78.45,78.39,78.41,21721.0,59.4438,59.4438,59.3984,59.4135,21721.0
2018-05-10 14:35:00,78.42,78.42,78.38,78.39,19329.0,59.4211,59.4211,59.3908,59.3984,19329.0
2018-05-10 14:40:00,78.39,78.44,78.36,78.44,19269.0,59.3984,59.4363,59.3756,59.4363,19269.0
2018-05-10 14:45:00,78.44,78.55,78.44,78.55,39158.0,59.4363,59.5196,59.4363,59.5196,39158.0
2018-05-10 14:50:00,78.55,78.57,78.5,78.5,22320.0,59.5196,59.5348,59.4817,59.4817,22320.0
2018-05-10 14:55:00,78.51,78.56,78.48,78.55,42667.0,59.4893,59.5272,59.4666,59.5196,42667.0
2018-05-10 15:00:00,78.55,78.58,78.47,78.48,37992.0,59.5196,59.5423,59.459,59.4666,37992.0
2018-05-10 15:05:00,78.47,78.48,78.42,78.42,15421.0,59.459,59.4666,59.4211,59.4211,15421.0
2018-05-10 15:10:00,78.42,78.48,78.38,78.48,19988.0,59.4211,59.4666,59.3908,59.4666,19988.0
2018-05-10 15:15:00,78.48,78.49,78.43,78.45,23074.0,59.4666,59.4741,59.4287,59.4438,23074.0
2018-05-10 15:20:00,78.44,78.46,78.4,78.4,18260.0,59.4363,59.4514,59.406,59.406,18260.0
2018-05-10 15:25:00,78.4,78.47,78.38,78.46,62174.0,59.406,59.459,59.3908,59.4514,62174.0
2018-05-10 15:30:00,78.46,78.46,78.41,78.44,61227.0,59.4514,59.4514,59.4135,59.4363,61227.0
2018-05-10 15:35:00,78.45,78.48,78.42,78.48,23678.0,59.4438,59.4666,59.4211,59.4666,23678.0
2018-05-10 15:40:00,78.48,78.48,78.41,78.41,36019.0,59.4666,59.4666,59.4135,59.4135,36019.0
2018-05-10 15:45:00,78.41,78.49,78.39,78.48,48330.0,59.4135,59.4741,59.3984,59.4666,48330.0
2018-05-10 15:50:00,78.48,78.53,78.48,78.51,93536.0,59.4666,59.5045,59.4666,59.4893,93536.0
2018-05-10 15:55:00,78.52,78.57,78.49,78.55,110579.0,59.4969,59.5348,59.4741,59.5196,110579.0
2018-05-11 09:30:00,78.59,78.78,78.59,78.76,79623.0,59.5499,59.6939,59.5499,59.6787,79623.0
2018-05-11 09:35:00,78.78,78.85,78.72,78.83,168477.0,59.6939,59.7469,59.6484,59.7318,168477.0
2018-05-11 09:40:00,78.85,78.87,78.77,78.78,33488.0,59.7469,59.7621,59.6863,59.6939,33488.0
2018-05-11 09:45:00,78.78,78.8,78.67,78.68,35643.0,59.6939,59.709,59.6105,59.6181,35643.0
2018-05-11 09:50:00,78.68,78.77,78.66,78.69,36501.0,59.6181,59.6863,59.603,59.6257,36501.0
2018-05-11 09:55:00,78.7,78.76,78.65,78.73,29762.0,59.6333,59.6787,59.5954,59.656,29762.0
2018-05-11 10:00:00,78.72,78.76,78.62,78.63,36627.0,59.6484,59.6787,59.5727,59.5802,36627.0
2018-05-11 10:05:00,78.63,78.66,78.55,78.58,111858.0,59.5802,59.603,59.5196,59.5423,111858.0
2018-05-11 10:10:00,78.57,78.6,78.49,78.59,61990.0,59.5348,59.5575,59.4741,59.5499,61990.0
2018-05-11 10:15:00,78.58,78.64,78.54,78.62,23812.0,59.5423,59.5878,59.512,59.5727,23812.0
2018-05-11 10:20:00,78.61,78.71,78.61,78.68,50310.0,59.5651,59.6408,59.5651,59.6181,50310.0
2018-05-11 10:25:00,78.68,78.73,78.67,78.67,22715.0,59.6181,59.656,59.6105,59.6105,22715.0
2018-05-11 10:30:00,78.67,78.67,78.61,78.64,30647.0,59.6105,59.6105,59.5651,59.5878,30647.0
2018-05-11 10:35:00,78.63,78.66,78.61,78.64,33319.0,59.5802,59.603,59.5651,59.5878,33319.0
2018-05-11 10:40:00,78.63,78.7,78.6,78.7,30881.0,59.5802,59.6333,59.5575,59.6333,30881.0
2018-05-11 10:45:00,78.7,78.71,78.64,78.64,23229.0,59.6333,59.6408,59.5878,59.5878,23229.0
2018-05-11 10:50:00,78.64,78.66,78.6,78.61,19881.0,59.5878,59.603,59.5575,59.5651,19881.0
2018-05-11 10:55:00,78.61,78.7,78.61,78.69,23424.0,59.5651,59.6333,59.5651,59.6257,23424.0
2018-05-11 11:00:00,78.69,78.72,78.67,78.69,30237.0,59.6257,59.6484,59.6105,59.6257,30237.0
2018-05-11 11:05:00,78.68,78.69,78.64,78.64,17371.0,59.6181,59.6257,59.5878,59.5878,17371.0
2018-05-11 11:10:00,78.63,78.65,78.6,78.63,25406.0,59.5802,59.5954,59.5575,59.5802,25406.0
2018-05-11 11:15:00,78.62,78.64,78.59,78.61,12110.0,59.5727,59.5878,59.5499,59.5651,12110.0
2018-05-11 11:20:00,78.61,78.67,78.61,78.66,17812.0,59.5651,59.6105,59.5651,59.603,17812.0
2018-05-11 11:25:00,78.65,78.67,78.61,78.62,23864.0,59.5954,59.6105,59.5651,59.5727,23864.0
2018-05-11 11:30:00,78.62,78.63,78.58,78.59,22546.0,59.5727,59.5802,59.5423,59.5499,22546.0
2018-05-11 11:35:00,78.6,78.62,78.55,78.59,18484.0,59.5575,59.5727,59.5196,59.5499,18484.0
2018-05-11 11:40:00,78.58,78.6,78.55,78.56,20501.0,59.5423,59.5575,59.5196,59.5272,20501.0
2018-05-11 11:45:00,78.56,78.57,78.5,78.51,56431.0,59.5272,59.5348,59.4817,59.4893,56431.0
2018-05-11 11:50:00,78.5,78.51,78.43,78.47,36588.0,59.4817,59.4893,59.4287,59.459,36588.0
2018-05-11 11:55:00,78.47,78.47,78.4,78.42,12720.0,59.459,59.459,59.406,59.4211,12720.0
2018-05-11 12:00:00,78.42,78.43,78.4,78.42,26719.0,59.4211,59.4287,59.406,59.4211,26719.0
2018-05-11 12:05:00,78.42,78.44,78.39,78.43,29410.0,59.4211,59.4363,59.3984,59.4287,29410.0
2018-05-11 12:10:00,78.43,78.44,78.38,78.39,25365.0,59.4287,59.4363,59.3908,59.3984,25365.0
2018-05-11 12:15:00,78.39,78.39,78.36,78.39,15395.0,59.3984,59.3984,59.3756,59.3984,15395.0
2018-05-11 12:20:00,78.4,78.42,78.33,78.35,39464.0,59.406,59.4211,59.3529,59.3681,39464.0
2018-05-11 12:25:00,78.34,78.37,78.32,78.33,34773.0,59.3605,59.3832,59.3453,59.3529,34773.0
2018-05-11 12:30:00,78.34,78.38,78.3,78.37,17285.0,59.3605,59.3908,59.3302,59.3832,17285.0
2018-05-11 12:35:00,78.37,78.37,78.33,78.37,14163.0,59.3832,59.3832,59.3529,59.3832,14163.0
2018-05-11 12:40:00,78.37,78.37,78.34,78.34,10694.0,59.3832,59.3832,59.3605,59.3605,10694.0
2018-05-11 12:45:00,78.34,78.36,78.32,78.35,18888.0,59.3605,59.3756,59.3453,59.3681,18888.0
2018-05-11 12:50:00,78.36,78.41,78.34,78.39,21362.0,59.3756,59.4135,59.3605,59.3984,21362.0
2018-05-11 12:55:00,78.38,78.39,78.31,78.31,12374.0,59.3908,59.3984,59.3378,59.3378,12374.0
2018-05-11 13:00:00,78.31,78.36,78.3,78.36,19973.0,59.3378,59.3756,59.3302,59.3756,19973.0
2018-05-11 13:05:00,78.35,78.35,78.32,78.33,19255.0,59.3681,59.3681,59.3453,59.3529,19255.0
2018-05-11 13:10:00,78.33,78.34,78.3,78.31,17678.0,59.3529,59.3605,59.3302,59.3378,17678.0
2018-05-11 13:15:00,78.31,78.34,78.31,78.33,15240.0,59.3378,59.3605,59.3378,59.3529,15240.0
2018-05-11 13:20:00,78.33,78.35,78.32,78.35,21679.0,59.3529,59.3681,59.3453,59.3681,21679.0
2018-05-11 13:25:00,78.34,78.35,78.3,78.35,27936.0,59.3605,59.3681,59.3302,59.3681,27936.0
2018-05-11 13:30:00,78.36,78.37,78.33,78.34,17280.0,59.3756,59.3832,59.3529,59.3605,17280.0
2018-05-11 13:35:00,78.34,78.34,78.29,78.29,15658.0,59.3605,59.3605,59.3226,59.3226,15658.0
2018-05-11 13:40:00,78.28,78.3,78.26,78.27,10165.0,59.315,59.3302,59.2999,59.3074,10165.0
2018-05-11 13:45:00,78.26,78.31,78.25,78.29,30866.0,59.2999,59.3378,59.2923,59.3226,30866.0
2018-05-11 13:50:00,78.28,78.33,78.27,78.31,14949.0,59.315,59.3529,59.3074,59.3378,14949.0
2018-05-11 13:55:00,78.31,78.32,78.29,78.3,23933.0,59.3378,59.3453,59.3226,59.3302,23933.0
2018-05-11 14:00:00,78.3,78.32,78.27,78.29,31098.0,59.3302,59.3453,59.3074,59.3226,31098.0
2018-05-11 14:05:00,78.29,78.33,78.28,78.33,15828.0,59.3226,59.3529,59.315,59.3529,15828.0
2018-05-11 14:10:00,78.33,78.35,78.3,78.32,24363.0,59.3529,59.3681,59.3302,59.3453,24363.0
2018-05-11 14:15:00,78.31,78.34,78.29,78.33,28562.0,59.3378,59.3605,59.3226,59.3529,28562.0
2018-05-11 14:20:00,78.32,78.38,78.31,78.36,34046.0,59.3453,59.3908,59.3378,59.3756,34046.0
2018-05-11 14:25:00,78.36,78.36,78.33,78.35,6995.0,59.3756,59.3756,59.3529,59.3681,6995.0
2018-05-11 14:30:00,78.35,78.4,78.35,78.38,16787.0,59.3681,59.406,59.3681,59.3908,16787.0
2018-05-11 14:35:00,78.38,78.38,78.33,78.34,13463.0,59.3908,59.3908,59.3529,59.3605,13463.0
2018-05-11 14:40:00,78.34,78.34,78.3,78.31,15624.0,59.3605,59.3605,59.3302,59.3378,15624.0
2018-05-11 14:45:00,78.31,78.34,78.31,78.34,15147.0,59.3378,59.3605,59.3378,59.3605,15147.0
2018-05-11 14:50:00,78.34,78.34,78.27,78.3,18552.0,59.3605,59.3605,59.3074,59.3302,18552.0
2018-05-11 14:55:00,78.29,78.33,78.27,78.32,16038.0,59.3226,59.3529,59.3074,59.3453,16038.0
2018-05-11 15:00:00,78.33,78.33,78.3,78.31,17664.0,59.3529,59.3529,59.3302,59.3378,17664.0
2018-05-11 15:05:00,78.31,78.32,78.29,78.31,17668.0,59.3378,59.3453,59.3226,59.3378,17668.0
2018-05-11 15:10:00,78.31,78.31,78.28,78.29,33868.0,59.3378,59.3378,59.315,59.3226,33868.0
2018-05-11 15:15:00,78.29,78.3,78.27,78.3,32644.0,59.3226,59.3302,59.3074,59.3302,32644.0
2018-05-11 15:20:00,78.29,78.3,78.25,78.25,10611.0,59.3226,59.3302,59.2923,59.2923,10611.0
2018-05-11 15:25:00,78.24,78.26,78.22,78.26,27521.0,59.2847,59.2999,59.2696,59.2999,27521.0
2018-05-11 15:30:00,78.26,78.29,78.23,78.23,21386.0,59.2999,59.3226,59.2771,59.2771,21386.0
2018-05-11 15:35:00,78.24,78.28,78.23,78.28,17644.0,59.2847,59.315,59.2771,59.315,17644.0
2018-05-11 15:40:00,78.28,78.28,78.24,78.24,20351.0,59.315,59.315,59.2847,59.2847,20351.0
2018-05-11 15:45:00,78.24,78.24,78.17,78.17,151147.0,59.2847,59.2847,59.2317,59.2317,151147.0
2018-05-11 15:50:00,78.18,78.2,78.16,78.17,32317.0,59.2393,59.2544,59.2241,59.2317,32317.0
2018-05-11 15:55:00,78.18,78.27,78.17,78.26,149103.0,59.2393,59.3074,59.2317,59.2999,149103.0
2018-05-14 09:30:00,78.4,78.4,78.07,78.3,165807.0,59.406,59.406,59.1559,59.3302,165807.0
2018-05-14 09:35:00,78.31,78.31,78.16,78.26,42654.0,59.3378,59.3378,59.2241,59.2999,42654.0
2018-05-14 09:40:00,78.27,78.28,78.15,78.22,30941.0,59.3074,59.315,59.2165,59.2696,30941.0
2018-05-14 09:45:00,78.22,78.24,78.12,78.17,35126.0,59.2696,59.2847,59.1938,59.2317,35126.0
2018-05-14 09:50:00,78.18,78.24,78.18,78.21,41587.0,59.2393,59.2847,59.2393,59.262,41587.0
2018-05-14 09:55:00,78.2,78.26,78.18,78.23,26187.0,59.2544,59.2999,59.2393,59.2771,26187.0
2018-05-14 10:00:00,78.23,78.23,78.11,78.14,34935.0,59.2771,59.2771,59.1862,59.2089,34935.0
2018-05-14 10:05:00,78.15,78.17,78.05,78.06,30192.0,59.2165,59.2317,59.1407,59.1483,30192.0
2018-05-14 10:10:00,78.05,78.19,78.05,78.18,29811.0,59.1407,59.2468,59.1407,59.2393,29811.0
2018-05-14 10:15:00,78.19,78.19,78.05,78.05,23488.0,59.2468,59.2468,59.1407,59.1407,23488.0
2018-05-14 10:20:00,78.06,78.11,78.05,78.11,88598.0,59.1483,59.1862,59.1407,59.1862,88598.0
2018-05-14 10:25:00,78.13,78.17,78.11,78.12,27761.0,59.2014,59.2317,59.1862,59.1938,27761.0
2018-05-14 10:30:00,78.12,78.14,78.08,78.09,100234.0,59.1938,59.2089,59.1635,59.1711,100234.0
2018-05-14 10:35:00,78.09,78.12,78.04,78.05,70696.0,59.1711,59.1938,59.1332,59.1407,70696.0
2018-05-14 10:40:00,78.05,78.05,77.99,78.0,54721.0,59.1407,59.1407,59.0953,59.1029,54721.0
2018-05-14 10:45:00,78.0,78.01,77.96,78.0,33078.0,59.1029,59.1104,59.0726,59.1029,33078.0
2018-05-14 10:50:00,78.01,78.01,77.94,77.95,42056.0,59.1104,59.1104,59.0574,59.065,42056.0
2018-05-14 10:55:00,77.95,77.95,77.87,77.88,32456.0,59.065,59.065,59.0044,59.0119,32456.0
2018-05-14 11:00:00,77.88,77.93,77.86,77.93,36361.0,59.0119,59.0498,58.9968,59.0498,36361.0
2018-05-14 11:05:00,77.92,77.94,77.85,77.87,23416.0,59.0422,59.0574,58.9892,59.0044,23416.0
2018-05-14 11:10:00,77.87,77.89,77.81,77.83,64484.0,59.0044,59.0195,58.9589,58.974,64484.0
2018-05-14 11:15:00,77.83,77.85,77.81,77.83,12421.0,58.974,58.9892,58.9589,58.974,12421.0
2018-05-14 11:20:00,77.83,77.86,77.79,77.84,48009.0,58.974,58.9968,58.9437,58.9816,48009.0
2018-05-14 11:25:00,77.84,77.88,77.8,77.81,22070.0,58.9816,59.0119,58.9513,58.9589,22070.0
2018-05-14 11:30:00,77.81,77.81,77.76,77.76,17493.0,58.9589,58.9589,58.921,58.921,17493.0
2018-05-14 11:35:00,77.75,77.78,77.73,77.74,25718.0,58.9134,58.9362,58.8983,58.9058,25718.0
2018-05-14 11:40:00,77.73,77.75,77.71,77.71,18136.0,58.8983,58.9134,58.8831,58.8831,18136.0
2018-05-14 11:45:00,77.71,77.75,77.69,77.75,16681.0,58.8831,58.9134,58.868,58.9134,16681.0
2018-05-14 11:50:00,77.75,77.78,77.7,77.76,32099.0,58.9134,58.9362,58.8755,58.921,32099.0
2018-05-14 11:55:00,77.75,77.77,77.72,77.76,13644.0,58.9134,58.9286,58.8907,58.921,13644.0
2018-05-14 12:00:00,77.76,77.79,77.72,77.72,29161.0,58.921,58.9437,58.8907,58.8907,29161.0
2018-05-14 12:05:00,77.72,77.72,77.67,77.67,14069.0,58.8907,58.8907,58.8528,58.8528,14069.0
2018-05-14 12:10:00,77.67,77.69,77.54,77.54,55381.0,58.8528,58.868,58.7543,58.7543,55381.0
2018-05-14 12:15:00,77.55,77.56,77.39,77.4,36201.0,58.7619,58.7695,58.6406,58.6482,36201.0
2018-05-14 12:20:00,77.4,77.42,77.24,77.28,44347.0,58.6482,58.6634,58.527,58.5573,44347.0
2018-05-14 12:25:00,77.28,77.4,77.27,77.4,35026.0,58.5573,58.6482,58.5497,58.6482,35026.0
2018-05-14 12:30:00,77.38,77.4,77.32,77.33,29426.0,58.6331,58.6482,58.5876,58.5952,29426.0
2018-05-14 12:35:00,77.33,77.39,77.3,77.37,34849.0,58.5952,58.6406,58.5724,58.6255,34849.0
2018-05-14 12:40:00,77.37,77.41,77.32,77.33,28554.0,58.6255,58.6558,58.5876,58.5952,28554.0
2018-05-14 12:45:00,77.33,77.41,77.33,77.41,43876.0,58.5952,58.6558,58.5952,58.6558,43876.0
2018-05-14 12:50:00,77.41,77.41,77.35,77.41,20107.0,58.6558,58.6558,58.6103,58.6558,20107.0
2018-05-14 12:55:00,77.42,77.43,77.39,77.42,16241.0,58.6634,58.671,58.6406,58.6634,16241.0
2018-05-14 13:00:00,77.41,77.42,77.31,77.32,27426.0,58.6558,58.6634,58.58,58.5876,27426.0
2018-05-14 13:05:00,77.33,77.4,77.33,77.38,27403.0,58.5952,58.6482,58.5952,58.6331,27403.0
2018-05-14 13:10:00,77.39,77.43,77.37,77.42,16038.0,58.6406,58.671,58.6255,58.6634,16038.0
2018-05-14 13:15:00,77.43,77.48,77.39,77.4,43782.0,58.671,58.7088,58.6406,58.6482,43782.0
2018-05-14 13:20:00,77.4,77.42,77.38,77.39,21350.0,58.6482,58.6634,58.6331,58.6406,21350.0
2018-05-14 13:25:00,77.39,77.44,77.38,77.42,80685.0,58.6406,58.6785,58.6331,58.6634,80685.0
2018-05-14 13:30:00,77.42,77.45,77.4,77.44,70133.0,58.6634,58.6861,58.6482,58.6785,70133.0
2018-05-14 13:35:00,77.43,77.43,77.37,77.38,44125.0,58.671,58.671,58.6255,58.6331,44125.0
2018-05-14 13:40:00,77.37,77.44,77.37,77.43,28958.0,58.6255,58.6785,58.6255,58.671,28958.0
2018-05-14 13:45:00,77.43,77.44,77.4,77.41,19196.0,58.671,58.6785,58.6482,58.6558,19196.0
2018-05-14 13:50:00,77.4,77.42,77.32,77.33,25767.0,58.6482,58.6634,58.5876,58.5952,25767.0
2018-05-14 13:55:00,77.32,77.35,77.31,77.34,20655.0,58.5876,58.6103,58.58,58.6028,20655.0
2018-05-14 14:00:00,77.34,77.41,77.32,77.39,54421.0,58.6028,58.6558,58.5876,58.6406,54421.0
2018-05-14 14:05:00,77.39,77.41,77.34,77.36,28816.0,58.6406,58.6558,58.6028,58.6179,28816.0
2018-05-14 14:10:00,77.36,77.36,77.29,77.3,39433.0,58.6179,58.6179,58.5649,58.5724,39433.0
2018-05-14 14:15:00,77.31,77.37,77.31,77.34,99617.0,58.58,58.6255,58.58,58.6028,99617.0
2018-05-14 14:20:00,77.34,77.4,77.32,77.38,33069.0,58.6028,58.6482,58.5876,58.6331,33069.0
2018-05-14 14:25:00,77.38,77.48,77.38,77.45,37572.0,58.6331,58.7088,58.6331,58.6861,37572.0
2018-05-14 14:30:00,77.44,77.48,77.44,77.46,25518.0,58.6785,58.7088,58.6785,58.6937,25518.0
2018-05-14 14:35:00,77.45,77.48,77.4,77.42,35510.0,58.6861,58.7088,58.6482,58.6634,35510.0
2018-05-14 14:40:00,77.41,77.44,77.4,77.43,28367.0,58.6558,58.6785,58.6482,58.671,28367.0
2018-05-14 14:45:00,77.43,77.45,77.42,77.43,30811.0,58.671,58.6861,58.6634,58.671,30811.0
2018-05-14 14:50:00,77.44,77.55,77.42,77.55,31277.0,58.6785,58.7619,58.6634,58.7619,31277.0
2018-05-14 14:55:00,77.55,77.57,77.53,77.56,24513.0,58.7619,58.777,58.7467,58.7695,24513.0
2018-05-14 15:00:00,77.56,77.56,77.51,77.53,28792.0,58.7695,58.7695,58.7316,58.7467,28792.0
2018-05-14 15:05:00,77.53,77.56,77.51,77.54,26033.0,58.7467,58.7695,58.7316,58.7543,26033.0
2018-05-14 15:10:00,77.53,77.58,77.53,77.57,24196.0,58.7467,58.7846,58.7467,58.777,24196.0
2018-05-14 15:15:00,77.57,77.58,77.54,77.55,41199.0,58.777,58.7846,58.7543,58.7619,41199.0
2018-05-14 15:20:00,77.54,77.63,77.53,77.59,52908.0,58.7543,58.8225,58.7467,58.7922,52908.0
2018-05-14 15:25:00,77.59,77.65,77.58,77.64,33013.0,58.7922,58.8377,58.7846,58.8301,33013.0
2018-05-14 15:30:00,77.65,77.65,77.58,77.59,46487.0,58.8377,58.8377,58.7846,58.7922,46487.0
2018-05-14 15:35:00,77.59,77.65,77.58,77.64,29904.0,58.7922,58.8377,58.7846,58.8301,29904.0
2018-05-14 15:40:00,77.64,77.68,77.62,77.64,45244.0,58.8301,58.8604,58.8149,58.8301,45244.0
2018-05-14 15:45:00,77.64,77.64,77.57,77.59,70756.0,58.8301,58.8301,58.777,58.7922,70756.0
2018-05-14 15:50:00,77.58,77.62,77.48,77.48,64070.0,58.7846,58.8149,58.7088,58.7088,64070.0
2018-05-14 15:55:00,77.49,77.61,77.47,77.6,221602.0,58.7164,58.8073,58.7013,58.7998,221602.0
2018-05-15 09:30:00,77.22,77.22,76.82,76.84,133571.0,58.5118,58.5118,58.2087,58.2239,133571.0
2018-05-15 09:35:00,76.84,77.06,76.83,76.94,74354.0,58.2239,58.3906,58.2163,58.2997,74354.0
2018-05-15 09:40:00,76.94,76.96,76.72,76.72,58196.0,58.2997,58.3148,58.133,58.133,58196.0
2018-05-15 09:45:00,76.72,76.74,76.64,76.7,38119.0,58.133,58.1481,58.0723,58.1178,38119.0
2018-05-15 09:50:00,76.7,76.75,76.55,76.57,53204.0,58.1178,58.1557,58.0042,58.0193,53204.0
2018-05-15 09:55:00,76.58,76.61,76.48,76.52,38590.0,58.0269,58.0496,57.9511,57.9814,38590.0
2018-05-15 10:00:00,76.52,76.65,76.47,76.61,68877.0,57.9814,58.0799,57.9435,58.0496,68877.0
2018-05-15 10:05:00,76.61,76.73,76.61,76.67,41936.0,58.0496,58.1405,58.0496,58.0951,41936.0
2018-05-15 10:10:00,76.66,76.68,76.64,76.65,53383.0,58.0875,58.1027,58.0723,58.0799,53383.0
2018-05-15 10:15:00,76.65,76.66,76.55,76.6,47171.0,58.0799,58.0875,58.0042,58.042,47171.0
2018-05-15 10:20:00,76.6,76.62,76.54,76.55,55997.0,58.042,58.0572,57.9966,58.0042,55997.0
2018-05-15 10:25:00,76.54,76.6,76.53,76.58,104865.0,57.9966,58.042,57.989,58.0269,104865.0
2018-05-15 10:30:00,76.57,76.64,76.56,76.64,94886.0,58.0193,58.0723,58.0117,58.0723,94886.0
2018-05-15 10:35:00,76.64,76.69,76.58,76.6,33198.0,58.0723,58.1102,58.0269,58.042,33198.0
2018-05-15 10:40:00,76.58,76.63,76.52,76.6,34066.0,58.0269,58.0648,57.9814,58.042,34066.0
2018-05-15 10:45:00,76.6,76.69,76.56,76.67,25616.0,58.042,58.1102,58.0117,58.0951,25616.0
2018-05-15 10:50:00,76.67,76.71,76.62,76.66,22245.0,58.0951,58.1254,58.0572,58.0875,22245.0
2018-05-15 10:55:00,76.66,76.73,76.64,76.71,23788.0,58.0875,58.1405,58.0723,58.1254,23788.0
2018-05-15 11:00:00,76.7,76.73,76.65,76.65,25190.0,58.1178,58.1405,58.0799,58.0799,25190.0
2018-05-15 11:05:00,76.64,76.67,76.56,76.63,30781.0,58.0723,58.0951,58.0117,58.0648,30781.0
2018-05-15 11:10:00,76.62,76.62,76.56,76.59,20138.0,58.0572,58.0572,58.0117,58.0345,20138.0
2018-05-15 11:15:00,76.59,76.66,76.58,76.6,23553.0,58.0345,58.0875,58.0269,58.042,23553.0
2018-05-15 11:20:00,76.6,76.61,76.56,76.61,19105.0,58.042,58.0496,58.0117,58.0496,19105.0
2018-05-15 11:25:00,76.6,76.61,76.55,76.57,29846.0,58.042,58.0496,58.0042,58.0193,29846.0
2018-05-15 11:30:00,76.58,76.65,76.57,76.6,28004.0,58.0269,58.0799,58.0193,58.042,28004.0
2018-05-15 11:35:00,76.6,76.62,76.56,76.58,34212.0,58.042,58.0572,58.0117,58.0269,34212.0
2018-05-15 11:40:00,76.58,76.58,76.5,76.52,34850.0,58.0269,58.0269,57.9663,57.9814,34850.0
2018-05-15 11:45:00,76.52,76.53,76.48,76.52,18394.0,57.9814,57.989,57.9511,57.9814,18394.0
2018-05-15 11:50:00,76.52,76.53,76.47,76.47,28749.0,57.9814,57.989,57.9435,57.9435,28749.0
2018-05-15 11:55:00,76.47,76.47,76.36,76.36,33762.0,57.9435,57.9435,57.8602,57.8602,33762.0
2018-05-15 12:00:00,76.36,76.41,76.34,76.34,33149.0,57.8602,57.8981,57.845,57.845,33149.0
2018-05-15 12:05:00,76.34,76.42,76.33,76.41,38861.0,57.845,57.9056,57.8375,57.8981,38861.0
2018-05-15 12:10:00,76.42,76.43,76.38,76.42,38256.0,57.9056,57.9132,57.8753,57.9056,38256.0
2018-05-15 12:15:00,76.42,76.48,76.4,76.44,43159.0,57.9056,57.9511,57.8905,57.9208,43159.0
2018-05-15 12:20:00,76.43,76.49,76.43,76.47,19595.0,57.9132,57.9587,57.9132,57.9435,19595.0
2018-05-15 12:25:00,76.47,76.48,76.42,76.46,30005.0,57.9435,57.9511,57.9056,57.936,30005.0
2018-05-15 12:30:00,76.45,76.46,76.41,76.41,23685.0,57.9284,57.936,57.8981,57.8981,23685.0
2018-05-15 12:35:00,76.41,76.44,76.37,76.38,41812.0,57.8981,57.9208,57.8678,57.8753,41812.0
2018-05-15 12:40:00,76.37,76.4,76.3,76.31,49220.0,57.8678,57.8905,57.8147,57.8223,49220.0
2018-05-15 12:45:00,76.31,76.37,76.29,76.35,42948.0,57.8223,57.8678,57.8071,57.8526,42948.0
2018-05-15 12:50:00,76.35,76.37,76.34,76.35,19614.0,57.8526,57.8678,57.845,57.8526,19614.0
2018-05-15 12:55:00,76.35,76.38,76.31,76.31,46666.0,57.8526,57.8753,57.8223,57.8223,46666.0
2018-05-15 13:00:00,76.31,76.33,76.28,76.3,40160.0,57.8223,57.8375,57.7996,57.8147,40160.0
2018-05-15 13:05:00,76.3,76.32,76.25,76.25,56727.0,57.8147,57.8299,57.7768,57.7768,56727.0
2018-05-15 13:10:00,76.25,76.29,76.24,76.28,25699.0,57.7768,57.8071,57.7693,57.7996,25699.0
2018-05-15 13:15:00,76.27,76.28,76.21,76.24,24001.0,57.792,57.7996,57.7465,57.7693,24001.0
2018-05-15 13:20:00,76.25,76.28,76.22,76.27,53206.0,57.7768,57.7996,57.7541,57.792,53206.0
2018-05-15 13:25:00,76.27,76.3,76.24,76.29,32868.0,57.792,57.8147,57.7693,57.8071,32868.0
2018-05-15 13:30:00,76.3,76.34,76.27,76.34,39224.0,57.8147,57.845,57.792,57.845,39224.0
2018-05-15 13:35:00,76.34,76.38,76.28,76.3,30655.0,57.845,57.8753,57.7996,57.8147,30655.0
2018-05-15 13:40:00,76.29,76.34,76.27,76.34,33182.0,57.8071,57.845,57.792,57.845,33182.0
2018-05-15 13:45:00,76.34,76.37,76.29,76.37,25529.0,57.845,57.8678,57.8071,57.8678,25529.0
2018-05-15 13:50:00,76.36,76.4,76.34,76.37,51090.0,57.8602,57.8905,57.845,57.8678,51090.0
2018-05-15 13:55:00,76.36,76.36,76.23,76.24,35195.0,57.8602,57.8602,57.7617,57.7693,35195.0
2018-05-15 14:00:00,76.23,76.28,76.23,76.25,35330.0,57.7617,57.7996,57.7617,57.7768,35330.0
2018-05-15 14:05:00,76.25,76.27,76.21,76.25,26105.0,57.7768,57.792,57.7465,57.7768,26105.0
2018-05-15 14:10:00,76.25,76.3,76.25,76.3,29652.0,57.7768,57.8147,57.7768,57.8147,29652.0
2018-05-15 14:15:00,76.3,76.3,76.23,76.27,30995.0,57.8147,57.8147,57.7617,57.792,30995.0
2018-05-15 14:20:00,76.26,76.29,76.25,76.26,23307.0,57.7844,57.8071,57.7768,57.7844,23307.0
2018-05-15 14:25:00,76.27,76.37,76.22,76.33,44950.0,57.792,57.8678,57.7541,57.8375,44950.0
2018-05-15 14:30:00,76.33,76.41,76.33,76.4,52034.0,57.8375,57.8981,57.8375,57.8905,52034.0
2018-05-15 14:35:00,76.41,76.44,76.33,76.33,58211.0,57.8981,57.9208,57.8375,57.8375,58211.0
2018-05-15 14:40:00,76.34,76.35,76.29,76.29,20913.0,57.845,57.8526,57.8071,57.8071,20913.0
2018-05-15 14:45:00,76.3,76.32,76.26,76.27,26014.0,57.8147,57.8299,57.7844,57.792,26014.0
2018-05-15 14:50:00,76.27,76.4,76.26,76.4,22771.0,57.792,57.8905,57.7844,57.8905,22771.0
2018-05-15 14:55:00,76.4,76.4,76.32,76.34,49161.0,57.8905,57.8905,57.8299,57.845,49161.0
2018-05-15 15:00:00,76.35,76.38,76.31,76.34,35910.0,57.8526,57.8753,57.8223,57.845,35910.0
2018-05-15 15:05:00,76.34,76.36,76.29,76.34,29312.0,57.845,57.8602,57.8071,57.845,29312.0
2018-05-15 15:10:00,76.33,76.34,76.26,76.27,81196.0,57.8375,57.845,57.7844,57.792,81196.0
2018-05-15 15:15:00,76.28,76.32,76.25,76.27,72736.0,57.7996,57.8299,57.7768,57.792,72736.0
2018-05-15 15:20:00,76.28,76.29,76.23,76.23,62305.0,57.7996,57.8071,57.7617,57.7617,62305.0
2018-05-15 15:25:00,76.23,76.27,76.21,76.25,51630.0,57.7617,57.792,57.7465,57.7768,51630.0
2018-05-15 15:30:00,76.25,76.33,76.23,76.33,72062.0,57.7768,57.8375,57.7617,57.8375,72062.0
2018-05-15 15:35:00,76.34,76.37,76.3,76.3,71250.0,57.845,57.8678,57.8147,57.8147,71250.0
2018-05-15 15:40:00,76.31,76.31,76.18,76.18,64700.0,57.8223,57.8223,57.7238,57.7238,64700.0
2018-05-15 15:45:00,76.17,76.25,76.12,76.24,116695.0,57.7162,57.7768,57.6783,57.7693,116695.0
2018-05-15 15:50:00,76.24,76.32,76.24,76.25,217640.0,57.7693,57.8299,57.7693,57.7768,217640.0
2018-05-15 15:55:00,76.26,76.36,76.25,76.33,388356.0,57.7844,57.8602,57.7768,57.8375,388356.0
2018-05-16 09:30:00,76.53,76.71,76.41,76.44,352769.0,57.989,58.1254,57.8981,57.9208,352769.0
2018-05-16 09:35:00,76.45,76.62,76.44,76.58,52026.0,57.9284,58.0572,57.9208,58.0269,52026.0
2018-05-16 09:40:00,76.58,76.69,76.57,76.61,88451.0,58.0269,58.1102,58.0193,58.0496,88451.0
2018-05-16 09:45:00,76.6,76.75,76.58,76.68,104653.0,58.042,58.1557,58.0269,58.1027,104653.0
2018-05-16 09:50:00,76.68,76.69,76.55,76.62,89506.0,58.1027,58.1102,58.0042,58.0572,89506.0
2018-05-16 09:55:00,76.63,76.66,76.5,76.52,53210.0,58.0648,58.0875,57.9663,57.9814,53210.0
2018-05-16 10:00:00,76.52,76.54,76.39,76.39,62370.0,57.9814,57.9966,57.8829,57.8829,62370.0
2018-05-16 10:05:00,76.39,76.43,76.32,76.38,101278.0,57.8829,57.9132,57.8299,57.8753,101278.0
2018-05-16 10:10:00,76.37,76.41,76.33,76.36,91956.0,57.8678,57.8981,57.8375,57.8602,91956.0
2018-05-16 10:15:00,76.36,76.39,76.27,76.3,132220.0,57.8602,57.8829,57.792,57.8147,132220.0
2018-05-16 10:20:00,76.31,76.34,76.24,76.31,88341.0,57.8223,57.845,57.7693,57.8223,88341.0
2018-05-16 10:25:00,76.32,76.33,76.24,76.26,113245.0,57.8299,57.8375,57.7693,57.7844,113245.0
2018-05-16 10:30:00,76.26,76.32,76.24,76.31,38934.0,57.7844,57.8299,57.7693,57.8223,38934.0
2018-05-16 10:35:00,76.32,76.33,76.19,76.2,47757.0,57.8299,57.8375,57.7314,57.7389,47757.0
2018-05-16 10:40:00,76.2,76.24,76.18,76.23,52952.0,57.7389,57.7693,57.7238,57.7617,52952.0
2018-05-16 10:45:00,76.23,76.23,76.18,76.23,33136.0,57.7617,57.7617,57.7238,57.7617,33136.0
2018-05-16 10:50:00,76.23,76.25,76.17,76.18,35289.0,57.7617,57.7768,57.7162,57.7238,35289.0
2018-05-16 10:55:00,76.17,76.17,76.12,76.13,45545.0,57.7162,57.7162,57.6783,57.6859,45545.0
2018-05-16 11:00:00,76.13,76.21,76.12,76.16,37244.0,57.6859,57.7465,57.6783,57.7086,37244.0
2018-05-16 11:05:00,76.16,76.17,76.09,76.15,32104.0,57.7086,57.7162,57.6556,57.7011,32104.0
2018-05-16 11:10:00,76.15,76.19,76.12,76.18,50784.0,57.7011,57.7314,57.6783,57.7238,50784.0
2018-05-16 11:15:00,76.18,76.21,76.16,76.18,31367.0,57.7238,57.7465,57.7086,57.7238,31367.0
2018-05-16 11:20:00,76.19,76.21,76.13,76.15,46700.0,57.7314,57.7465,57.6859,57.7011,46700.0
2018-05-16 11:25:00,76.14,76.15,76.11,76.15,39559.0,57.6935,57.7011,57.6708,57.7011,39559.0
2018-05-16 11:30:00,76.14,76.16,76.11,76.14,32766.0,57.6935,57.7086,57.6708,57.6935,32766.0
2018-05-16 11:35:00,76.15,76.19,76.14,76.18,20350.0,57.7011,57.7314,57.6935,57.7238,20350.0
2018-05-16 11:40:00,76.17,76.25,76.17,76.25,20461.0,57.7162,57.7768,57.7162,57.7768,20461.0
2018-05-16 11:45:00,76.25,76.25,76.16,76.17,28616.0,57.7768,57.7768,57.7086,57.7162,28616.0
2018-05-16 11:50:00,76.17,76.23,76.16,76.21,18848.0,57.7162,57.7617,57.7086,57.7465,18848.0
2018-05-16 11:55:00,76.21,76.23,76.18,76.2,21282.0,57.7465,57.7617,57.7238,57.7389,21282.0
2018-05-16 12:00:00,76.2,76.24,76.18,76.23,26248.0,57.7389,57.7693,57.7238,57.7617,26248.0
2018-05-16 12:05:00,76.24,76.3,76.22,76.25,39409.0,57.7693,57.8147,57.7541,57.7768,39409.0
2018-05-16 12:10:00,76.26,76.27,76.23,76.23,17217.0,57.7844,57.792,57.7617,57.7617,17217.0
2018-05-16 12:15:00,76.24,76.28,76.24,76.28,29008.0,57.7693,57.7996,57.7693,57.7996,29008.0
2018-05-16 12:20:00,76.28,76.28,76.23,76.23,14317.0,57.7996,57.7996,57.7617,57.7617,14317.0
2018-05-16 12:25:00,76.23,76.26,76.22,76.24,68730.0,57.7617,57.7844,57.7541,57.7693,68730.0
2018-05-16 12:30:00,76.24,76.25,76.17,76.19,110078.0,57.7693,57.7768,57.7162,57.7314,110078.0
2018-05-16 12:35:00,76.19,76.21,76.18,76.21,21483.0,57.7314,57.7465,57.7238,57.7465,21483.0
2018-05-16 12:40:00,76.2,76.21,76.17,76.17,31917.0,57.7389,57.7465,57.7162,57.7162,31917.0
2018-05-16 12:45:00,76.18,76.21,76.17,76.21,50699.0,57.7238,57.7465,57.7162,57.7465,50699.0
2018-05-16 12:50:00,76.2,76.22,76.15,76.15,42945.0,57.7389,57.7541,57.7011,57.7011,42945.0
2018-05-16 12:55:00,76.15,76.16,76.13,76.15,22435.0,57.7011,57.7086,57.6859,57.7011,22435.0
2018-05-16 13:00:00,76.14,76.16,76.1,76.15,22032.0,57.6935,57.7086,57.6632,57.7011,22032.0
2018-05-16 13:05:00,76.15,76.16,76.11,76.12,16693.0,57.7011,57.7086,57.6708,57.6783,16693.0
2018-05-16 13:10:00,76.12,76.13,76.09,76.12,37930.0,57.6783,57.6859,57.6556,57.6783,37930.0
2018-05-16 13:15:00,76.12,76.13,76.1,76.11,23464.0,57.6783,57.6859,57.6632,57.6708,23464.0
2018-05-16 13:20:00,76.12,76.13,76.08,76.11,39897.0,57.6783,57.6859,57.648,57.6708,39897.0
2018-05-16 13:25:00,76.1,76.15,76.09,76.14,24599.0,57.6632,57.7011,57.6556,57.6935,24599.0
2018-05-16 13:30:00,76.14,76.2,76.14,76.19,17901.0,57.6935,57.7389,57.6935,57.7314,17901.0
2018-05-16 13:35:00,76.19,76.21,76.16,76.2,24743.0,57.7314,57.7465,57.7086,57.7389,24743.0
2018-05-16 13:40:00,76.19,76.22,76.18,76.19,48311.0,57.7314,57.7541,57.7238,57.7314,48311.0
2018-05-16 13:45:00,76.2,76.25,76.19,76.23,19587.0,57.7389,57.7768,57.7314,57.7617,19587.0
2018-05-16 13:50:00,76.23,76.24,76.19,76.19,29882.0,57.7617,57.7693,57.7314,57.7314,29882.0
2018-05-16 13:55:00,76.19,76.21,76.17,76.2,29102.0,57.7314,57.7465,57.7162,57.7389,29102.0
2018-05-16 14:00:00,76.2,76.22,76.18,76.21,20949.0,57.7389,57.7541,57.7238,57.7465,20949.0
2018-05-16 14:05:00,76.21,76.24,76.2,76.23,23974.0,57.7465,57.7693,57.7389,57.7617,23974.0
2018-05-16 14:10:00,76.23,76.27,76.22,76.25,40340.0,57.7617,57.792,57.7541,57.7768,40340.0
2018-05-16 14:15:00,76.24,76.25,76.19,76.2,28034.0,57.7693,57.7768,57.7314,57.7389,28034.0
2018-05-16 14:20:00,76.2,76.2,76.14,76.16,36360.0,57.7389,57.7389,57.6935,57.7086,36360.0
2018-05-16 14:25:00,76.16,76.19,76.15,76.18,32584.0,57.7086,57.7314,57.7011,57.7238,32584.0
2018-05-16 14:30:00,76.17,76.18,76.15,76.15,35373.0,57.7162,57.7238,57.7011,57.7011,35373.0
2018-05-16 14:35:00,76.15,76.16,76.14,76.14,34772.0,57.7011,57.7086,57.6935,57.6935,34772.0
2018-05-16 14:40:00,76.15,76.21,76.15,76.18,36987.0,57.7011,57.7465,57.7011,57.7238,36987.0
2018-05-16 14:45:00,76.19,76.19,76.16,76.17,25784.0,57.7314,57.7314,57.7086,57.7162,25784.0
2018-05-16 14:50:00,76.17,76.21,76.17,76.19,42380.0,57.7162,57.7465,57.7162,57.7314,42380.0
2018-05-16 14:55:00,76.2,76.22,76.19,76.2,33681.0,57.7389,57.7541,57.7314,57.7389,33681.0
2018-05-16 15:00:00,76.19,76.19,76.13,76.17,41642.0,57.7314,57.7314,57.6859,57.7162,41642.0
2018-05-16 15:05:00,76.17,76.18,76.15,76.17,27477.0,57.7162,57.7238,57.7011,57.7162,27477.0
2018-05-16 15:10:00,76.17,76.18,76.11,76.12,41984.0,57.7162,57.7238,57.6708,57.6783,41984.0
2018-05-16 15:15:00,76.11,76.14,76.1,76.14,34003.0,57.6708,57.6935,57.6632,57.6935,34003.0
2018-05-16 15:20:00,76.14,76.15,76.13,76.14,38366.0,57.6935,57.7011,57.6859,57.6935,38366.0
2018-05-16 15:25:00,76.14,76.15,76.08,76.09,74878.0,57.6935,57.7011,57.648,57.6556,74878.0
2018-05-16 15:30:00,76.09,76.1,76.06,76.07,62899.0,57.6556,57.6632,57.6329,57.6404,62899.0
2018-05-16 15:35:00,76.07,76.07,76.01,76.06,72217.0,57.6404,57.6404,57.595,57.6329,72217.0
2018-05-16 15:40:00,76.06,76.09,76.05,76.06,63283.0,57.6329,57.6556,57.6253,57.6329,63283.0
2018-05-16 15:45:00,76.06,76.07,76.02,76.03,81628.0,57.6329,57.6404,57.6026,57.6101,81628.0
2018-05-16 15:50:00,76.03,76.07,76.03,76.05,95640.0,57.6101,57.6404,57.6101,57.6253,95640.0
2018-05-16 15:55:00,76.06,76.12,76.04,76.11,344740.0,57.6329,57.6783,57.6177,57.6708,344740.0
2018-05-17 09:30:00,76.09,76.3,76.01,76.17,130498.0,57.6556,57.8147,57.595,57.7162,130498.0
2018-05-17 09:35:00,76.16,76.16,76.04,76.07,59291.0,57.7086,57.7086,57.6177,57.6404,59291.0
2018-05-17 09:40:00,76.06,76.27,76.05,76.27,58139.0,57.6329,57.792,57.6253,57.792,58139.0
2018-05-17 09:45:00,76.28,76.3,76.23,76.26,34093.0,57.7996,57.8147,57.7617,57.7844,34093.0
2018-05-17 09:50:00,76.25,76.35,76.24,76.29,28133.0,57.7768,57.8526,57.7693,57.8071,28133.0
2018-05-17 09:55:00,76.3,76.32,76.12,76.12,53352.0,57.8147,57.8299,57.6783,57.6783,53352.0
2018-05-17 10:00:00,76.11,76.2,76.09,76.12,28672.0,57.6708,57.7389,57.6556,57.6783,28672.0
2018-05-17 10:05:00,76.11,76.11,76.02,76.05,70770.0,57.6708,57.6708,57.6026,57.6253,70770.0
2018-05-17 10:10:00,76.05,76.15,76.04,76.08,45852.0,57.6253,57.7011,57.6177,57.648,45852.0
2018-05-17 10:15:00,76.08,76.12,76.03,76.12,33866.0,57.648,57.6783,57.6101,57.6783,33866.0
2018-05-17 10:20:00,76.13,76.16,76.08,76.11,38112.0,57.6859,57.7086,57.648,57.6708,38112.0
2018-05-17 10:25:00,76.11,76.12,76.01,76.02,60084.0,57.6708,57.6783,57.595,57.6026,60084.0
2018-05-17 10:30:00,76.02,76.07,76.01,76.03,38483.0,57.6026,57.6404,57.595,57.6101,38483.0
2018-05-17 10:35:00,76.04,76.06,76.0,76.02,36336.0,57.6177,57.6329,57.5874,57.6026,36336.0
2018-05-17 10:40:00,76.02,76.02,75.93,75.95,42512.0,57.6026,57.6026,57.5344,57.5495,42512.0
2018-05-17 10:45:00,75.95,75.95,75.87,75.91,73857.0,57.5495,57.5495,57.4889,57.5192,73857.0
2018-05-17 10:50:00,75.91,75.95,75.89,75.95,42538.0,57.5192,57.5495,57.5041,57.5495,42538.0
2018-05-17 10:55:00,75.94,75.95,75.87,75.88,38648.0,57.5419,57.5495,57.4889,57.4965,38648.0
2018-05-17 11:00:00,75.88,75.91,75.82,75.83,55999.0,57.4965,57.5192,57.451,57.4586,55999.0
2018-05-17 11:05:00,75.84,75.85,75.79,75.81,37375.0,57.4662,57.4737,57.4283,57.4434,37375.0
2018-05-17 11:10:00,75.81,75.83,75.69,75.69,33949.0,57.4434,57.4586,57.3525,57.3525,33949.0
2018-05-17 11:15:00,75.69,75.74,75.67,75.73,45998.0,57.3525,57.3904,57.3374,57.3828,45998.0
2018-05-17 11:20:00,75.73,75.82,75.71,75.8,34138.0,57.3828,57.451,57.3677,57.4359,34138.0
2018-05-17 11:25:00,75.8,75.85,75.77,75.84,44221.0,57.4359,57.4737,57.4131,57.4662,44221.0
2018-05-17 11:30:00,75.85,75.85,75.79,75.81,28020.0,57.4737,57.4737,57.4283,57.4434,28020.0
2018-05-17 11:35:00,75.81,75.81,75.77,75.78,19617.0,57.4434,57.4434,57.4131,57.4207,19617.0
2018-05-17 11:40:00,75.78,75.8,75.72,75.73,29374.0,57.4207,57.4359,57.3752,57.3828,29374.0
2018-05-17 11:45:00,75.73,75.82,75.73,75.8,37979.0,57.3828,57.451,57.3828,57.4359,37979.0
2018-05-17 11:50:00,75.81,75.81,75.76,75.77,47319.0,57.4434,57.4434,57.4055,57.4131,47319.0
2018-05-17 11:55:00,75.77,75.79,75.75,75.77,42407.0,57.4131,57.4283,57.398,57.4131,42407.0
2018-05-17 12:00:00,75.77,75.85,75.76,75.83,22797.0,57.4131,57.4737,57.4055,57.4586,22797.0
2018-05-17 12:05:00,75.83,75.85,75.81,75.84,45393.0,57.4586,57.4737,57.4434,57.4662,45393.0
2018-05-17 12:10:00,75.85,75.9,75.84,75.9,28877.0,57.4737,57.5116,57.4662,57.5116,28877.0
2018-05-17 12:15:00,75.9,75.93,75.89,75.91,34375.0,57.5116,57.5344,57.5041,57.5192,34375.0
2018-05-17 12:20:00,75.91,75.94,75.9,75.93,22989.0,57.5192,57.5419,57.5116,57.5344,22989.0
2018-05-17 12:25:00,75.92,75.93,75.91,75.91,21495.0,57.5268,57.5344,57.5192,57.5192,21495.0
2018-05-17 12:30:00,75.91,75.94,75.91,75.92,38521.0,57.5192,57.5419,57.5192,57.5268,38521.0
2018-05-17 12:35:00,75.92,75.96,75.88,75.88,28815.0,57.5268,57.5571,57.4965,57.4965,28815.0
2018-05-17 12:40:00,75.89,75.9,75.84,75.89,26119.0,57.5041,57.5116,57.4662,57.5041,26119.0
2018-05-17 12:45:00,75.89,75.9,75.86,75.89,14494.0,57.5041,57.5116,57.4813,57.5041,14494.0
2018-05-17 12:50:00,75.89,75.92,75.88,75.92,15250.0,57.5041,57.5268,57.4965,57.5268,15250.0
2018-05-17 12:55:00,75.92,75.95,75.88,75.92,36385.0,57.5268,57.5495,57.4965,57.5268,36385.0
2018-05-17 13:00:00,75.91,75.91,75.88,75.88,23825.0,57.5192,57.5192,57.4965,57.4965,23825.0
2018-05-17 13:05:00,75.88,75.93,75.88,75.93,18873.0,57.4965,57.5344,57.4965,57.5344,18873.0
2018-05-17 13:10:00,75.92,75.95,75.89,75.95,28360.0,57.5268,57.5495,57.5041,57.5495,28360.0
2018-05-17 13:15:00,75.94,75.95,75.9,75.91,27190.0,57.5419,57.5495,57.5116,57.5192,27190.0
2018-05-17 13:20:00,75.92,75.95,75.9,75.9,26801.0,57.5268,57.5495,57.5116,57.5116,26801.0
2018-05-17 13:25:00,75.9,75.92,75.86,75.92,26723.0,57.5116,57.5268,57.4813,57.5268,26723.0
2018-05-17 13:30:00,75.92,75.96,75.92,75.95,17622.0,57.5268,57.5571,57.5268,57.5495,17622.0
2018-05-17 13:35:00,75.96,75.96,75.88,75.88,51151.0,57.5571,57.5571,57.4965,57.4965,51151.0
2018-05-17 13:40:00,75.88,75.89,75.81,75.82,54786.0,57.4965,57.5041,57.4434,57.451,54786.0
2018-05-17 13:45:00,75.82,75.85,75.81,75.82,69964.0,57.451,57.4737,57.4434,57.451,69964.0
2018-05-17 13:50:00,75.83,75.83,75.72,75.72,64363.0,57.4586,57.4586,57.3752,57.3752,64363.0
2018-05-17 13:55:00,75.73,75.75,75.68,75.71,93222.0,57.3828,57.398,57.3449,57.3677,93222.0
2018-05-17 14:00:00,75.71,75.78,75.67,75.77,76025.0,57.3677,57.4207,57.3374,57.4131,76025.0
2018-05-17 14:05:00,75.78,75.81,75.74,75.78,51652.0,57.4207,57.4434,57.3904,57.4207,51652.0
2018-05-17 14:10:00,75.78,75.78,75.74,75.75,32449.0,57.4207,57.4207,57.3904,57.398,32449.0
2018-05-17 14:15:00,75.75,75.78,75.73,75.77,41159.0,57.398,57.4207,57.3828,57.4131,41159.0
2018-05-17 14:20:00,75.78,75.79,75.75,75.76,19578.0,57.4207,57.4283,57.398,57.4055,19578.0
2018-05-17 14:25:00,75.75,75.77,75.74,75.76,27897.0,57.398,57.4131,57.3904,57.4055,27897.0
2018-05-17 14:30:00,75.76,75.78,75.74,75.76,35897.0,57.4055,57.4207,57.3904,57.4055,35897.0
2018-05-17 14:35:00,75.76,75.78,75.72,75.73,35958.0,57.4055,57.4207,57.3752,57.3828,35958.0
2018-05-17 14:40:00,75.73,75.76,75.71,75.71,29666.0,57.3828,57.4055,57.3677,57.3677,29666.0
2018-05-17 14:45:00,75.71,75.73,75.69,75.7,68340.0,57.3677,57.3828,57.3525,57.3601,68340.0
2018-05-17 14:50:00,75.7,75.76,75.7,75.75,49978.0,57.3601,57.4055,57.3601,57.398,49978.0
2018-05-17 14:55:00,75.75,75.77,75.73,75.75,37702.0,57.398,57.4131,57.3828,57.398,37702.0
2018-05-17 15:00:00,75.75,75.8,75.74,75.78,66697.0,57.398,57.4359,57.3904,57.4207,66697.0
2018-05-17 15:05:00,75.78,75.8,75.77,75.79,31318.0,57.4207,57.4359,57.4131,57.4283,31318.0
2018-05-17 15:10:00,75.8,75.81,75.74,75.74,38754.0,57.4359,57.4434,57.3904,57.3904,38754.0
2018-05-17 15:15:00,75.74,75.74,75.63,75.7,54039.0,57.3904,57.3904,57.307,57.3601,54039.0
2018-05-17 15:20:00,75.7,75.78,75.69,75.77,40938.0,57.3601,57.4207,57.3525,57.4131,40938.0
2018-05-17 15:25:00,75.78,75.8,75.66,75.66,64764.0,57.4207,57.4359,57.3298,57.3298,64764.0
2018-05-17 15:30:00,75.66,75.66,75.58,75.63,53421.0,57.3298,57.3298,57.2692,57.307,53421.0
2018-05-17 15:35:00,75.63,75.65,75.61,75.64,52858.0,57.307,57.3222,57.2919,57.3146,52858.0
2018-05-17 15:40:00,75.64,75.67,75.6,75.6,96415.0,57.3146,57.3374,57.2843,57.2843,96415.0
2018-05-17 15:45:00,75.61,75.67,75.6,75.67,80736.0,57.2919,57.3374,57.2843,57.3374,80736.0
2018-05-17 15:50:00,75.67,75.7,75.65,75.7,120175.0,57.3374,57.3601,57.3222,57.3601,120175.0
2018-05-17 15:55:00,75.7,75.74,75.67,75.73,203881.0,57.3601,57.3904,57.3374,57.3828,203881.0
2018-05-18 09:30:00,75.83,76.05,75.74,75.92,60954.0,57.4586,57.6253,57.3904,57.5268,60954.0
2018-05-18 09:35:00,75.92,76.1,75.9,76.02,149119.0,57.5268,57.6632,57.5116,57.6026,149119.0
2018-05-18 09:40:00,76.02,76.07,75.93,76.03,48267.0,57.6026,57.6404,57.5344,57.6101,48267.0
2018-05-18 09:45:00,76.03,76.12,76.02,76.1,45870.0,57.6101,57.6783,57.6026,57.6632,45870.0
2018-05-18 09:50:00,76.12,76.12,76.02,76.09,28718.0,57.6783,57.6783,57.6026,57.6556,28718.0
2018-05-18 09:55:00,76.06,76.06,75.91,75.93,61506.0,57.6329,57.6329,57.5192,57.5344,61506.0
2018-05-18 10:00:00,75.94,76.0,75.89,75.96,29003.0,57.5419,57.5874,57.5041,57.5571,29003.0
2018-05-18 10:05:00,75.96,75.98,75.93,75.95,51413.0,57.5571,57.5722,57.5344,57.5495,51413.0
2018-05-18 10:10:00,75.95,75.95,75.84,75.84,49512.0,57.5495,57.5495,57.4662,57.4662,49512.0
2018-05-18 10:15:00,75.84,75.88,75.83,75.84,31120.0,57.4662,57.4965,57.4586,57.4662,31120.0
2018-05-18 10:20:00,75.83,75.88,75.77,75.77,43399.0,57.4586,57.4965,57.4131,57.4131,43399.0
2018-05-18 10:25:00,75.77,75.8,75.74,75.74,45025.0,57.4131,57.4359,57.3904,57.3904,45025.0
2018-05-18 10:30:00,75.74,75.84,75.72,75.83,66324.0,57.3904,57.4662,57.3752,57.4586,66324.0
2018-05-18 10:35:00,75.82,75.89,75.82,75.85,43446.0,57.451,57.5041,57.451,57.4737,43446.0
2018-05-18 10:40:00,75.85,75.89,75.84,75.84,23744.0,57.4737,57.5041,57.4662,57.4662,23744.0
2018-05-18 10:45:00,75.84,75.84,75.76,75.78,36050.0,57.4662,57.4662,57.4055,57.4207,36050.0
2018-05-18 10:50:00,75.78,75.8,75.66,75.69,41648.0,57.4207,57.4359,57.3298,57.3525,41648.0
2018-05-18 10:55:00,75.69,75.75,75.67,75.71,35095.0,57.3525,57.398,57.3374,57.3677,35095.0
2018-05-18 11:00:00,75.72,75.73,75.66,75.73,30891.0,57.3752,57.3828,57.3298,57.3828,30891.0
2018-05-18 11:05:00,75.72,75.72,75.63,75.65,30566.0,57.3752,57.3752,57.307,57.3222,30566.0
2018-05-18 11:10:00,75.64,75.64,75.58,75.58,58579.0,57.3146,57.3146,57.2692,57.2692,58579.0
2018-05-18 11:15:00,75.58,75.64,75.58,75.6,38834.0,57.2692,57.3146,57.2692,57.2843,38834.0
2018-05-18 11:20:00,75.6,75.6,75.55,75.58,41213.0,57.2843,57.2843,57.2464,57.2692,41213.0
2018-05-18 11:25:00,75.58,75.6,75.53,75.53,40735.0,57.2692,57.2843,57.2313,57.2313,40735.0
2018-05-18 11:30:00,75.54,75.55,75.5,75.51,51615.0,57.2388,57.2464,57.2085,57.2161,51615.0
2018-05-18 11:35:00,75.51,75.55,75.5,75.54,31498.0,57.2161,57.2464,57.2085,57.2388,31498.0
2018-05-18 11:40:00,75.54,75.64,75.52,75.64,20622.0,57.2388,57.3146,57.2237,57.3146,20622.0
2018-05-18 11:45:00,75.64,75.66,75.62,75.62,38282.0,57.3146,57.3298,57.2995,57.2995,38282.0
2018-05-18 11:50:00,75.62,75.64,75.6,75.63,49444.0,57.2995,57.3146,57.2843,57.307,49444.0
2018-05-18 11:55:00,75.63,75.66,75.61,75.64,42786.0,57.307,57.3298,57.2919,57.3146,42786.0
2018-05-18 12:00:00,75.64,75.64,75.6,75.63,14691.0,57.3146,57.3146,57.2843,57.307,14691.0
2018-05-18 12:05:00,75.63,75.7,75.63,75.7,29631.0,57.307,57.3601,57.307,57.3601,29631.0
2018-05-18 12:10:00,75.69,75.7,75.66,75.7,30744.0,57.3525,57.3601,57.3298,57.3601,30744.0
2018-05-18 12:15:00,75.7,75.73,75.68,75.72,45158.0,57.3601,57.3828,57.3449,57.3752,45158.0
2018-05-18 12:20:00,75.72,75.72,75.7,75.71,29114.0,57.3752,57.3752,57.3601,57.3677,29114.0
2018-05-18 12:25:00,75.72,75.74,75.69,75.7,18933.0,57.3752,57.3904,57.3525,57.3601,18933.0
2018-05-18 12:30:00,75.7,75.7,75.67,75.7,20714.0,57.3601,57.3601,57.3374,57.3601,20714.0
2018-05-18 12:35:00,75.7,75.71,75.67,75.69,16489.0,57.3601,57.3677,57.3374,57.3525,16489.0
2018-05-18 12:40:00,75.7,75.71,75.67,75.7,31031.0,57.3601,57.3677,57.3374,57.3601,31031.0
2018-05-18 12:45:00,75.69,75.7,75.63,75.64,22516.0,57.3525,57.3601,57.307,57.3146,22516.0
2018-05-18 12:50:00,75.64,75.67,75.62,75.67,19177.0,57.3146,57.3374,57.2995,57.3374,19177.0
2018-05-18 12:55:00,75.67,75.7,75.65,75.68,20542.0,57.3374,57.3601,57.3222,57.3449,20542.0
2018-05-18 13:00:00,75.67,75.67,75.64,75.65,28387.0,57.3374,57.3374,57.3146,57.3222,28387.0
2018-05-18 13:05:00,75.65,75.68,75.64,75.66,15742.0,57.3222,57.3449,57.3146,57.3298,15742.0
2018-05-18 13:10:00,75.67,75.68,75.64,75.67,25463.0,57.3374,57.3449,57.3146,57.3374,25463.0
2018-05-18 13:15:00,75.67,75.69,75.66,75.68,52352.0,57.3374,57.3525,57.3298,57.3449,52352.0
2018-05-18 13:20:00,75.68,75.73,75.67,75.73,21369.0,57.3449,57.3828,57.3374,57.3828,21369.0
2018-05-18 13:25:00,75.72,75.72,75.66,75.67,47030.0,57.3752,57.3752,57.3298,57.3374,47030.0
2018-05-18 13:30:00,75.68,75.7,75.66,75.68,18226.0,57.3449,57.3601,57.3298,57.3449,18226.0
2018-05-18 13:35:00,75.68,75.7,75.65,75.66,21042.0,57.3449,57.3601,57.3222,57.3298,21042.0
2018-05-18 13:40:00,75.67,75.67,75.63,75.64,31605.0,57.3374,57.3374,57.307,57.3146,31605.0
2018-05-18 13:45:00,75.63,75.65,75.61,75.61,13456.0,57.307,57.3222,57.2919,57.2919,13456.0
2018-05-18 13:50:00,75.61,75.62,75.56,75.58,38458.0,57.2919,57.2995,57.254,57.2692,38458.0
2018-05-18 13:55:00,75.58,75.61,75.57,75.59,27665.0,57.2692,57.2919,57.2616,57.2767,27665.0
2018-05-18 14:00:00,75.59,75.59,75.55,75.58,68798.0,57.2767,57.2767,57.2464,57.2692,68798.0
2018-05-18 14:05:00,75.58,75.58,75.54,75.55,27411.0,57.2692,57.2692,57.2388,57.2464,27411.0
2018-05-18 14:10:00,75.56,75.59,75.54,75.58,18798.0,57.254,57.2767,57.2388,57.2692,18798.0
2018-05-18 14:15:00,75.57,75.6,75.55,75.59,80605.0,57.2616,57.2843,57.2464,57.2767,80605.0
2018-05-18 14:20:00,75.59,75.66,75.59,75.66,23347.0,57.2767,57.3298,57.2767,57.3298,23347.0
2018-05-18 14:25:00,75.65,75.69,75.64,75.68,21826.0,57.3222,57.3525,57.3146,57.3449,21826.0
2018-05-18 14:30:00,75.67,75.72,75.67,75.7,27214.0,57.3374,57.3752,57.3374,57.3601,27214.0
2018-05-18 14:35:00,75.7,75.75,75.7,75.74,23552.0,57.3601,57.398,57.3601,57.3904,23552.0
2018-05-18 14:40:00,75.74,75.75,75.73,75.75,12521.0,57.3904,57.398,57.3828,57.398,12521.0
2018-05-18 14:45:00,75.75,75.75,75.72,75.73,28334.0,57.398,57.398,57.3752,57.3828,28334.0
2018-05-18 14:50:00,75.73,75.76,75.71,75.76,22263.0,57.3828,57.4055,57.3677,57.4055,22263.0
2018-05-18 14:55:00,75.76,75.79,75.75,75.78,28012.0,57.4055,57.4283,57.398,57.4207,28012.0
2018-05-18 15:00:00,75.78,75.79,75.71,75.71,20803.0,57.4207,57.4283,57.3677,57.3677,20803.0
2018-05-18 15:05:00,75.71,75.75,75.71,75.75,18309.0,57.3677,57.398,57.3677,57.398,18309.0
2018-05-18 15:10:00,75.75,75.75,75.72,75.74,36672.0,57.398,57.398,57.3752,57.3904,36672.0
2018-05-18 15:15:00,75.74,75.76,75.73,75.76,27593.0,57.3904,57.4055,57.3828,57.4055,27593.0
2018-05-18 15:20:00,75.76,75.78,75.75,75.76,24180.0,57.4055,57.4207,57.398,57.4055,24180.0
2018-05-18 15:25:00,75.76,75.78,75.73,75.77,34608.0,57.4055,57.4207,57.3828,57.4131,34608.0
2018-05-18 15:30:00,75.77,75.78,75.75,75.77,41297.0,57.4131,57.4207,57.398,57.4131,41297.0
2018-05-18 15:35:00,75.77,75.77,75.75,75.76,42495.0,57.4131,57.4131,57.398,57.4055,42495.0
2018-05-18 15:40:00,75.76,75.8,75.75,75.76,41391.0,57.4055,57.4359,57.398,57.4055,41391.0
2018-05-18 15:45:00,75.75,75.83,75.72,75.82,51481.0,57.398,57.4586,57.3752,57.451,51481.0
2018-05-18 15:50:00,75.82,75.84,75.79,75.83,79455.0,57.451,57.4662,57.4283,57.4586,79455.0
2018-05-18 15:55:00,75.82,75.86,75.8,75.84,184218.0,57.451,57.4813,57.4359,57.4662,184218.0
2018-05-21 09:30:00,76.01,76.26,75.92,76.01,83615.0,57.595,57.7844,57.5268,57.595,83615.0
2018-05-21 09:35:00,76.0,76.02,75.85,75.85,44486.0,57.5874,57.6026,57.4737,57.4737,44486.0
2018-05-21 09:40:00,75.84,75.84,75.64,75.75,33918.0,57.4662,57.4662,57.3146,57.398,33918.0
2018-05-21 09:45:00,75.74,75.76,75.63,75.75,34791.0,57.3904,57.4055,57.307,57.398,34791.0
2018-05-21 09:50:00,75.75,75.79,75.64,75.64,40165.0,57.398,57.4283,57.3146,57.3146,40165.0
2018-05-21 09:55:00,75.66,75.68,75.59,75.63,80515.0,57.3298,57.3449,57.2767,57.307,80515.0
2018-05-21 10:00:00,75.63,75.77,75.63,75.75,35286.0,57.307,57.4131,57.307,57.398,35286.0
2018-05-21 10:05:00,75.76,75.86,75.76,75.81,33743.0,57.4055,57.4813,57.4055,57.4434,33743.0
2018-05-21 10:10:00,75.8,75.85,75.79,75.83,36472.0,57.4359,57.4737,57.4283,57.4586,36472.0
2018-05-21 10:15:00,75.84,75.9,75.79,75.86,39509.0,57.4662,57.5116,57.4283,57.4813,39509.0
2018-05-21 10:20:00,75.87,75.95,75.86,75.93,22592.0,57.4889,57.5495,57.4813,57.5344,22592.0
2018-05-21 10:25:00,75.93,75.98,75.92,75.98,22785.0,57.5344,57.5722,57.5268,57.5722,22785.0
2018-05-21 10:30:00,75.99,76.08,75.99,76.07,28564.0,57.5798,57.648,57.5798,57.6404,28564.0
2018-05-21 10:35:00,76.06,76.09,76.02,76.05,35187.0,57.6329,57.6556,57.6026,57.6253,35187.0
2018-05-21 10:40:00,76.06,76.14,76.06,76.1,24497.0,57.6329,57.6935,57.6329,57.6632,24497.0
2018-05-21 10:45:00,76.1,76.14,76.08,76.08,19720.0,57.6632,57.6935,57.648,57.648,19720.0
2018-05-21 10:50:00,76.07,76.14,76.07,76.12,19879.0,57.6404,57.6935,57.6404,57.6783,19879.0
2018-05-21 10:55:00,76.11,76.13,76.08,76.11,21521.0,57.6708,57.6859,57.648,57.6708,21521.0
2018-05-21 11:00:00,76.12,76.2,76.1,76.17,50098.0,57.6783,57.7389,57.6632,57.7162,50098.0
2018-05-21 11:05:00,76.18,76.23,76.16,76.23,24414.0,57.7238,57.7617,57.7086,57.7617,24414.0
2018-05-21 11:10:00,76.22,76.23,76.17,76.18,35847.0,57.7541,57.7617,57.7162,57.7238,35847.0
2018-05-21 11:15:00,76.17,76.25,76.17,76.25,19009.0,57.7162,57.7768,57.7162,57.7768,19009.0
2018-05-21 11:20:00,76.26,76.27,76.22,76.23,18228.0,57.7844,57.792,57.7541,57.7617,18228.0
2018-05-21 11:25:00,76.23,76.3,76.22,76.29,58979.0,57.7617,57.8147,57.7541,57.8071,58979.0
2018-05-21 11:30:00,76.3,76.35,76.27,76.3,34611.0,57.8147,57.8526,57.792,57.8147,34611.0
2018-05-21 11:35:00,76.29,76.29,76.26,76.28,20368.0,57.8071,57.8071,57.7844,57.7996,20368.0
2018-05-21 11:40:00,76.27,76.27,76.22,76.22,35565.0,57.792,57.792,57.7541,57.7541,35565.0
2018-05-21 11:45:00,76.23,76.23,76.19,76.2,31169.0,57.7617,57.7617,57.7314,57.7389,31169.0
2018-05-21 11:50:00,76.2,76.24,76.19,76.23,33113.0,57.7389,57.7693,57.7314,57.7617,33113.0
2018-05-21 11:55:00,76.23,76.27,76.18,76.27,44408.0,57.7617,57.792,57.7238,57.792,44408.0
2018-05-21 12:00:00,76.27,76.37,76.26,76.34,16582.0,57.792,57.8678,57.7844,57.845,16582.0
2018-05-21 12:05:00,76.33,76.41,76.33,76.4,50370.0,57.8375,57.8981,57.8375,57.8905,50370.0
2018-05-21 12:10:00,76.39,76.51,76.39,76.48,33473.0,57.8829,57.9738,57.8829,57.9511,33473.0
2018-05-21 12:15:00,76.48,76.52,76.47,76.52,14436.0,57.9511,57.9814,57.9435,57.9814,14436.0
2018-05-21 12:20:00,76.51,76.58,76.5,76.56,26142.0,57.9738,58.0269,57.9663,58.0117,26142.0
2018-05-21 12:25:00,76.56,76.61,76.54,76.59,24928.0,58.0117,58.0496,57.9966,58.0345,24928.0
2018-05-21 12:30:00,76.58,76.63,76.56,76.58,38240.0,58.0269,58.0648,58.0117,58.0269,38240.0
2018-05-21 12:35:00,76.59,76.66,76.58,76.64,33014.0,58.0345,58.0875,58.0269,58.0723,33014.0
2018-05-21 12:40:00,76.64,76.66,76.62,76.65,32378.0,58.0723,58.0875,58.0572,58.0799,32378.0
2018-05-21 12:45:00,76.65,76.67,76.62,76.63,36239.0,58.0799,58.0951,58.0572,58.0648,36239.0
2018-05-21 12:50:00,76.63,76.64,76.6,76.62,69660.0,58.0648,58.0723,58.042,58.0572,69660.0
2018-05-21 12:55:00,76.61,76.68,76.61,76.67,32967.0,58.0496,58.1027,58.0496,58.0951,32967.0
2018-05-21 13:00:00,76.68,76.7,76.65,76.67,31582.0,58.1027,58.1178,58.0799,58.0951,31582.0
2018-05-21 13:05:00,76.68,76.71,76.67,76.7,15906.0,58.1027,58.1254,58.0951,58.1178,15906.0
2018-05-21 13:10:00,76.69,76.74,76.67,76.72,16566.0,58.1102,58.1481,58.0951,58.133,16566.0
2018-05-21 13:15:00,76.72,76.78,76.7,76.78,24114.0,58.133,58.1784,58.1178,58.1784,24114.0
2018-05-21 13:20:00,76.78,76.78,76.73,76.74,39142.0,58.1784,58.1784,58.1405,58.1481,39142.0
2018-05-21 13:25:00,76.75,76.79,76.73,76.78,22710.0,58.1557,58.186,58.1405,58.1784,22710.0
2018-05-21 13:30:00,76.79,76.82,76.77,76.82,49987.0,58.186,58.2087,58.1709,58.2087,49987.0
2018-05-21 13:35:00,76.83,76.83,76.79,76.82,19009.0,58.2163,58.2163,58.186,58.2087,19009.0
2018-05-21 13:40:00,76.81,76.85,76.81,76.85,37532.0,58.2012,58.2315,58.2012,58.2315,37532.0
2018-05-21 13:45:00,76.86,76.87,76.83,76.84,21092.0,58.239,58.2466,58.2163,58.2239,21092.0
2018-05-21 13:50:00,76.84,76.85,76.8,76.82,29005.0,58.2239,58.2315,58.1936,58.2087,29005.0
2018-05-21 13:55:00,76.83,76.86,76.82,76.86,72766.0,58.2163,58.239,58.2087,58.239,72766.0
2018-05-21 14:00:00,76.86,76.86,76.78,76.79,22221.0,58.239,58.239,58.1784,58.186,22221.0
2018-05-21 14:05:00,76.79,76.79,76.72,76.74,19477.0,58.186,58.186,58.133,58.1481,19477.0
2018-05-21 14:10:00,76.74,76.77,76.71,76.77,30832.0,58.1481,58.1709,58.1254,58.1709,30832.0
2018-05-21 14:15:00,76.77,76.86,76.76,76.85,41635.0,58.1709,58.239,58.1633,58.2315,41635.0
2018-05-21 14:20:00,76.85,76.86,76.76,76.79,16367.0,58.2315,58.239,58.1633,58.186,16367.0
2018-05-21 14:25:00,76.8,76.81,76.78,76.8,11953.0,58.1936,58.2012,58.1784,58.1936,11953.0
2018-05-21 14:30:00,76.8,76.8,76.76,76.79,18960.0,58.1936,58.1936,58.1633,58.186,18960.0
2018-05-21 14:35:00,76.79,76.81,76.78,76.79,19454.0,58.186,58.2012,58.1784,58.186,19454.0
2018-05-21 14:40:00,76.8,76.8,76.75,76.78,28247.0,58.1936,58.1936,58.1557,58.1784,28247.0
2018-05-21 14:45:00,76.78,76.87,76.78,76.86,23462.0,58.1784,58.2466,58.1784,58.239,23462.0
2018-05-21 14:50:00,76.86,76.87,76.83,76.86,35519.0,58.239,58.2466,58.2163,58.239,35519.0
2018-05-21 14:55:00,76.85,76.86,76.81,76.85,20314.0,58.2315,58.239,58.2012,58.2315,20314.0
2018-05-21 15:00:00,76.85,76.85,76.8,76.81,38149.0,58.2315,58.2315,58.1936,58.2012,38149.0
2018-05-21 15:05:00,76.82,76.85,76.79,76.79,149718.0,58.2087,58.2315,58.186,58.186,149718.0
2018-05-21 15:10:00,76.8,76.85,76.79,76.83,51634.0,58.1936,58.2315,58.186,58.2163,51634.0
2018-05-21 15:15:00,76.83,76.84,76.75,76.75,105411.0,58.2163,58.2239,58.1557,58.1557,105411.0
2018-05-21 15:20:00,76.75,76.76,76.73,76.73,28913.0,58.1557,58.1633,58.1405,58.1405,28913.0
2018-05-21 15:25:00,76.73,76.74,76.68,76.69,39388.0,58.1405,58.1481,58.1027,58.1102,39388.0
2018-05-21 15:30:00,76.69,76.7,76.64,76.65,46955.0,58.1102,58.1178,58.0723,58.0799,46955.0
2018-05-21 15:35:00,76.65,76.69,76.64,76.68,114600.0,58.0799,58.1102,58.0723,58.1027,114600.0
2018-05-21 15:40:00,76.69,76.69,76.61,76.62,93831.0,58.1102,58.1102,58.0496,58.0572,93831.0
2018-05-21 15:45:00,76.62,76.72,76.61,76.72,222878.0,58.0572,58.133,58.0496,58.133,222878.0
2018-05-21 15:50:00,76.72,76.76,76.68,76.7,76287.0,58.133,58.1633,58.1027,58.1178,76287.0
2018-05-21 15:55:00,76.69,76.72,76.67,76.7,269507.0,58.1102,58.133,58.0951,58.1178,269507.0
2018-05-22 09:30:00,76.64,76.82,76.63,76.7,77366.0,58.0723,58.2087,58.0648,58.1178,77366.0
2018-05-22 09:35:00,76.69,76.7,76.55,76.56,48546.0,58.1102,58.1178,58.0042,58.0117,48546.0
2018-05-22 09:40:00,76.54,76.56,76.42,76.5,51847.0,57.9966,58.0117,57.9056,57.9663,51847.0
2018-05-22 09:45:00,76.5,76.65,76.46,76.63,175864.0,57.9663,58.0799,57.936,58.0648,175864.0
2018-05-22 09:50:00,76.64,76.68,76.49,76.5,44725.0,58.0723,58.1027,57.9587,57.9663,44725.0
2018-05-22 09:55:00,76.5,76.61,76.48,76.59,34689.0,57.9663,58.0496,57.9511,58.0345,34689.0
2018-05-22 10:00:00,76.6,76.63,76.53,76.59,38078.0,58.042,58.0648,57.989,58.0345,38078.0
2018-05-22 10:05:00,76.59,76.63,76.54,76.61,37283.0,58.0345,58.0648,57.9966,58.0496,37283.0
2018-05-22 10:10:00,76.61,76.63,76.47,76.47,29414.0,58.0496,58.0648,57.9435,57.9435,29414.0
2018-05-22 10:15:00,76.48,76.57,76.45,76.55,35153.0,57.9511,58.0193,57.9284,58.0042,35153.0
2018-05-22 10:20:00,76.55,76.59,76.47,76.52,30348.0,58.0042,58.0345,57.9435,57.9814,30348.0
2018-05-22 10:25:00,76.53,76.56,76.52,76.56,46034.0,57.989,58.0117,57.9814,58.0117,46034.0
2018-05-22 10:30:00,76.56,76.6,76.51,76.57,327074.0,58.0117,58.042,57.9738,58.0193,327074.0
2018-05-22 10:35:00,76.58,76.59,76.52,76.54,160699.0,58.0269,58.0345,57.9814,57.9966,160699.0
2018-05-22 10:40:00,76.54,76.61,76.54,76.56,63144.0,57.9966,58.0496,57.9966,58.0117,63144.0
2018-05-22 10:45:00,76.56,76.66,76.55,76.66,48822.0,58.0117,58.0875,58.0042,58.0875,48822.0
2018-05-22 10:50:00,76.65,76.7,76.65,76.67,52461.0,58.0799,58.1178,58.0799,58.0951,52461.0
2018-05-22 10:55:00,76.69,76.72,76.66,76.69,26864.0,58.1102,58.133,58.0875,58.1102,26864.0
2018-05-22 11:00:00,76.69,76.71,76.64,76.66,54378.0,58.1102,58.1254,58.0723,58.0875,54378.0
2018-05-22 11:05:00,76.66,76.74,76.66,76.73,40107.0,58.0875,58.1481,58.0875,58.1405,40107.0
2018-05-22 11:10:00,76.73,76.76,76.7,76.71,32319.0,58.1405,58.1633,58.1178,58.1254,32319.0
2018-05-22 11:15:00,76.71,76.79,76.69,76.78,37921.0,58.1254,58.186,58.1102,58.1784,37921.0
2018-05-22 11:20:00,76.79,76.87,76.77,76.86,38470.0,58.186,58.2466,58.1709,58.239,38470.0
2018-05-22 11:25:00,76.85,76.9,76.82,76.87,24632.0,58.2315,58.2694,58.2087,58.2466,24632.0
2018-05-22 11:30:00,76.87,76.87,76.8,76.84,20230.0,58.2466,58.2466,58.1936,58.2239,20230.0
2018-05-22 11:35:00,76.84,76.86,76.81,76.82,23560.0,58.2239,58.239,58.2012,58.2087,23560.0
2018-05-22 11:40:00,76.83,76.88,76.82,76.83,38491.0,58.2163,58.2542,58.2087,58.2163,38491.0
2018-05-22 11:45:00,76.84,76.92,76.82,76.87,19097.0,58.2239,58.2845,58.2087,58.2466,19097.0
2018-05-22 11:50:00,76.88,76.89,76.86,76.88,25801.0,58.2542,58.2618,58.239,58.2542,25801.0
2018-05-22 11:55:00,76.88,76.9,76.86,76.9,11140.0,58.2542,58.2694,58.239,58.2694,11140.0
2018-05-22 12:00:00,76.89,76.9,76.82,76.83,27568.0,58.2618,58.2694,58.2087,58.2163,27568.0
2018-05-22 12:05:00,76.82,76.83,76.79,76.79,29126.0,58.2087,58.2163,58.186,58.186,29126.0
2018-05-22 12:10:00,76.79,76.79,76.76,76.78,17626.0,58.186,58.186,58.1633,58.1784,17626.0
2018-05-22 12:15:00,76.78,76.79,76.74,76.78,24531.0,58.1784,58.186,58.1481,58.1784,24531.0
2018-05-22 12:20:00,76.78,76.78,76.74,76.77,20199.0,58.1784,58.1784,58.1481,58.1709,20199.0
2018-05-22 12:25:00,76.77,76.78,76.74,76.77,22590.0,58.1709,58.1784,58.1481,58.1709,22590.0
2018-05-22 12:30:00,76.77,76.8,76.76,76.76,24790.0,58.1709,58.1936,58.1633,58.1633,24790.0
2018-05-22 12:35:00,76.76,76.79,76.73,76.78,17954.0,58.1633,58.186,58.1405,58.1784,17954.0
2018-05-22 12:40:00,76.79,76.79,76.73,76.74,16328.0,58.186,58.186,58.1405,58.1481,16328.0
2018-05-22 12:45:00,76.75,76.77,76.72,76.73,38153.0,58.1557,58.1709,58.133,58.1405,38153.0
2018-05-22 12:50:00,76.73,76.74,76.7,76.73,12438.0,58.1405,58.1481,58.1178,58.1405,12438.0
2018-05-22 12:55:00,76.73,76.75,76.7,76.74,20574.0,58.1405,58.1557,58.1178,58.1481,20574.0
2018-05-22 13:00:00,76.73,76.75,76.7,76.71,18630.0,58.1405,58.1557,58.1178,58.1254,18630.0
2018-05-22 13:05:00,76.72,76.74,76.69,76.71,25557.0,58.133,58.1481,58.1102,58.1254,25557.0
2018-05-22 13:10:00,76.71,76.74,76.69,76.71,14116.0,58.1254,58.1481,58.1102,58.1254,14116.0
2018-05-22 13:15:00,76.72,76.74,76.71,76.72,17384.0,58.133,58.1481,58.1254,58.133,17384.0
2018-05-22 13:20:00,76.72,76.73,76.69,76.72,26221.0,58.133,58.1405,58.1102,58.133,26221.0
2018-05-22 13:25:00,76.73,76.75,76.69,76.72,16683.0,58.1405,58.1557,58.1102,58.133,16683.0
2018-05-22 13:30:00,76.72,76.73,76.69,76.7,15177.0,58.133,58.1405,58.1102,58.1178,15177.0
2018-05-22 13:35:00,76.7,76.71,76.67,76.69,26801.0,58.1178,58.1254,58.0951,58.1102,26801.0
2018-05-22 13:40:00,76.68,76.73,76.67,76.73,13567.0,58.1027,58.1405,58.0951,58.1405,13567.0
2018-05-22 13:45:00,76.73,76.78,76.72,76.76,21479.0,58.1405,58.1784,58.133,58.1633,21479.0
2018-05-22 13:50:00,76.76,76.8,76.76,76.79,14103.0,58.1633,58.1936,58.1633,58.186,14103.0
2018-05-22 13:55:00,76.78,76.79,76.76,76.77,58031.0,58.1784,58.186,58.1633,58.1709,58031.0
2018-05-22 14:00:00,76.77,76.82,76.75,76.79,32579.0,58.1709,58.2087,58.1557,58.186,32579.0
2018-05-22 14:05:00,76.79,76.83,76.79,76.83,25005.0,58.186,58.2163,58.186,58.2163,25005.0
2018-05-22 14:10:00,76.82,76.83,76.8,76.83,30102.0,58.2087,58.2163,58.1936,58.2163,30102.0
2018-05-22 14:15:00,76.82,76.85,76.82,76.85,23657.0,58.2087,58.2315,58.2087,58.2315,23657.0
2018-05-22 14:20:00,76.85,76.88,76.84,76.85,16907.0,58.2315,58.2542,58.2239,58.2315,16907.0
2018-05-22 14:25:00,76.85,76.87,76.84,76.85,24246.0,58.2315,58.2466,58.2239,58.2315,24246.0
2018-05-22 14:30:00,76.85,76.87,76.83,76.84,25414.0,58.2315,58.2466,58.2163,58.2239,25414.0
2018-05-22 14:35:00,76.85,76.85,76.81,76.83,32294.0,58.2315,58.2315,58.2012,58.2163,32294.0
2018-05-22 14:40:00,76.83,76.85,76.82,76.84,18715.0,58.2163,58.2315,58.2087,58.2239,18715.0
2018-05-22 14:45:00,76.85,76.86,76.83,76.86,35014.0,58.2315,58.239,58.2163,58.239,35014.0
2018-05-22 14:50:00,76.86,76.92,76.85,76.92,23512.0,58.239,58.2845,58.2315,58.2845,23512.0
2018-05-22 14:55:00,76.93,76.95,76.9,76.91,29216.0,58.2921,58.3072,58.2694,58.2769,29216.0
2018-05-22 15:00:00,76.91,76.91,76.85,76.87,28349.0,58.2769,58.2769,58.2315,58.2466,28349.0
2018-05-22 15:05:00,76.86,76.88,76.85,76.86,23923.0,58.239,58.2542,58.2315,58.239,23923.0
2018-05-22 15:10:00,76.86,76.9,76.86,76.88,28414.0,58.239,58.2694,58.239,58.2542,28414.0
2018-05-22 15:15:00,76.89,76.89,76.82,76.83,41408.0,58.2618,58.2618,58.2087,58.2163,41408.0
2018-05-22 15:20:00,76.82,76.87,76.81,76.83,61705.0,58.2087,58.2466,58.2012,58.2163,61705.0
2018-05-22 15:25:00,76.83,76.87,76.83,76.87,23818.0,58.2163,58.2466,58.2163,58.2466,23818.0
2018-05-22 15:30:00,76.87,76.89,76.82,76.84,86853.0,58.2466,58.2618,58.2087,58.2239,86853.0
2018-05-22 15:35:00,76.84,76.84,76.78,76.81,48928.0,58.2239,58.2239,58.1784,58.2012,48928.0
2018-05-22 15:40:00,76.81,76.84,76.79,76.8,38760.0,58.2012,58.2239,58.186,58.1936,38760.0
2018-05-22 15:45:00,76.8,76.8,76.76,76.77,58257.0,58.1936,58.1936,58.1633,58.1709,58257.0
2018-05-22 15:50:00,76.77,76.79,76.75,76.75,67332.0,58.1709,58.186,58.1557,58.1557,67332.0
2018-05-22 15:55:00,76.76,76.91,76.75,76.84,180800.0,58.1633,58.2769,58.1557,58.2239,180800.0
2018-05-23 09:30:00,76.8,77.18,76.79,77.06,82982.0,58.1936,58.4815,58.186,58.3906,82982.0
2018-05-23 09:35:00,77.07,77.08,76.95,77.04,31891.0,58.3982,58.4057,58.3072,58.3754,31891.0
2018-05-23 09:40:00,77.04,77.09,76.98,77.06,46646.0,58.3754,58.4133,58.33,58.3906,46646.0
2018-05-23 09:45:00,77.05,77.11,77.02,77.11,69690.0,58.383,58.4285,58.3603,58.4285,69690.0
2018-05-23 09:50:00,77.1,77.19,77.08,77.14,81401.0,58.4209,58.4891,58.4057,58.4512,81401.0
2018-05-23 09:55:00,77.15,77.27,77.15,77.27,89934.0,58.4588,58.5497,58.4588,58.5497,89934.0
2018-05-23 10:00:00,77.27,77.39,77.26,77.37,61176.0,58.5497,58.6406,58.5421,58.6255,61176.0
2018-05-23 10:05:00,77.36,77.43,77.33,77.34,160784.0,58.6179,58.671,58.5952,58.6028,160784.0
2018-05-23 10:10:00,77.34,77.39,77.31,77.38,74817.0,58.6028,58.6406,58.58,58.6331,74817.0
2018-05-23 10:15:00,77.37,77.49,77.37,77.48,137082.0,58.6255,58.7164,58.6255,58.7088,137082.0
2018-05-23 10:20:00,77.49,77.66,77.47,77.63,145511.0,58.7164,58.8452,58.7013,58.8225,145511.0
2018-05-23 10:25:00,77.63,77.63,77.52,77.57,77446.0,58.8225,58.8225,58.7391,58.777,77446.0
2018-05-23 10:30:00,77.56,77.67,77.55,77.63,45488.0,58.7695,58.8528,58.7619,58.8225,45488.0
2018-05-23 10:35:00,77.64,77.72,77.63,77.66,13963.0,58.8301,58.8907,58.8225,58.8452,13963.0
2018-05-23 10:40:00,77.66,77.71,77.62,77.71,20986.0,58.8452,58.8831,58.8149,58.8831,20986.0
2018-05-23 10:45:00,77.7,77.78,77.7,77.76,72371.0,58.8755,58.9362,58.8755,58.921,72371.0
2018-05-23 10:50:00,77.76,77.86,77.72,77.84,28374.0,58.921,58.9968,58.8907,58.9816,28374.0
2018-05-23 10:55:00,77.85,77.85,77.7,77.73,25287.0,58.9892,58.9892,58.8755,58.8983,25287.0
2018-05-23 11:00:00,77.72,77.76,77.64,77.64,59911.0,58.8907,58.921,58.8301,58.8301,59911.0
2018-05-23 11:05:00,77.64,77.74,77.64,77.68,46153.0,58.8301,58.9058,58.8301,58.8604,46153.0
2018-05-23 11:10:00,77.67,77.67,77.62,77.66,26793.0,58.8528,58.8528,58.8149,58.8452,26793.0
2018-05-23 11:15:00,77.65,77.69,77.63,77.64,30153.0,58.8377,58.868,58.8225,58.8301,30153.0
2018-05-23 11:20:00,77.64,77.65,77.61,77.63,40658.0,58.8301,58.8377,58.8073,58.8225,40658.0
2018-05-23 11:25:00,77.63,77.7,77.61,77.66,30580.0,58.8225,58.8755,58.8073,58.8452,30580.0
2018-05-23 11:30:00,77.66,77.66,77.59,77.6,17982.0,58.8452,58.8452,58.7922,58.7998,17982.0
2018-05-23 11:35:00,77.59,77.63,77.56,77.59,16093.0,58.7922,58.8225,58.7695,58.7922,16093.0
2018-05-23 11:40:00,77.6,77.64,77.57,77.57,52243.0,58.7998,58.8301,58.777,58.777,52243.0
2018-05-23 11:45:00,77.57,77.59,77.52,77.54,29827.0,58.777,58.7922,58.7391,58.7543,29827.0
2018-05-23 11:50:00,77.54,77.58,77.51,77.52,22660.0,58.7543,58.7846,58.7316,58.7391,22660.0
2018-05-23 11:55:00,77.52,77.54,77.41,77.41,39544.0,58.7391,58.7543,58.6558,58.6558,39544.0
2018-05-23 12:00:00,77.41,77.46,77.4,77.42,28484.0,58.6558,58.6937,58.6482,58.6634,28484.0
2018-05-23 12:05:00,77.42,77.48,77.37,77.38,24460.0,58.6634,58.7088,58.6255,58.6331,24460.0
2018-05-23 12:10:00,77.38,77.4,77.35,77.37,43908.0,58.6331,58.6482,58.6103,58.6255,43908.0
2018-05-23 12:15:00,77.36,77.41,77.34,77.36,33400.0,58.6179,58.6558,58.6028,58.6179,33400.0
2018-05-23 12:20:00,77.36,77.43,77.35,77.36,47454.0,58.6179,58.671,58.6103,58.6179,47454.0
2018-05-23 12:25:00,77.37,77.4,77.31,77.34,24873.0,58.6255,58.6482,58.58,58.6028,24873.0
2018-05-23 12:30:00,77.34,77.39,77.32,77.34,34771.0,58.6028,58.6406,58.5876,58.6028,34771.0
2018-05-23 12:35:00,77.34,77.38,77.32,77.38,18231.0,58.6028,58.6331,58.5876,58.6331,18231.0
2018-05-23 12:40:00,77.38,77.42,77.37,77.39,42184.0,58.6331,58.6634,58.6255,58.6406,42184.0
2018-05-23 12:45:00,77.38,77.43,77.37,77.41,19695.0,58.6331,58.671,58.6255,58.6558,19695.0
2018-05-23 12:50:00,77.41,77.43,77.41,77.42,13431.0,58.6558,58.671,58.6558,58.6634,13431.0
2018-05-23 12:55:00,77.41,77.43,77.36,77.37,32288.0,58.6558,58.671,58.6179,58.6255,32288.0
2018-05-23 13:00:00,77.37,77.37,77.33,77.37,26526.0,58.6255,58.6255,58.5952,58.6255,26526.0
2018-05-23 13:05:00,77.37,77.4,77.36,77.38,25878.0,58.6255,58.6482,58.6179,58.6331,25878.0
2018-05-23 13:10:00,77.38,77.4,77.36,77.38,31423.0,58.6331,58.6482,58.6179,58.6331,31423.0
2018-05-23 13:15:00,77.38,77.4,77.35,77.37,21997.0,58.6331,58.6482,58.6103,58.6255,21997.0
2018-05-23 13:20:00,77.37,77.41,77.36,77.4,30909.0,58.6255,58.6558,58.6179,58.6482,30909.0
2018-05-23 13:25:00,77.4,77.47,77.39,77.46,49969.0,58.6482,58.7013,58.6406,58.6937,49969.0
2018-05-23 13:30:00,77.46,77.5,77.45,77.47,56321.0,58.6937,58.724,58.6861,58.7013,56321.0
2018-05-23 13:35:00,77.47,77.49,77.45,77.47,25075.0,58.7013,58.7164,58.6861,58.7013,25075.0
2018-05-23 13:40:00,77.47,77.48,77.42,77.44,20350.0,58.7013,58.7088,58.6634,58.6785,20350.0
2018-05-23 13:45:00,77.43,77.45,77.42,77.43,27834.0,58.671,58.6861,58.6634,58.671,27834.0
2018-05-23 13:50:00,77.42,77.48,77.42,77.46,17973.0,58.6634,58.7088,58.6634,58.6937,17973.0
2018-05-23 13:55:00,77.47,77.49,77.46,77.48,19378.0,58.7013,58.7164,58.6937,58.7088,19378.0
2018-05-23 14:00:00,77.49,77.56,77.49,77.54,44825.0,58.7164,58.7695,58.7164,58.7543,44825.0
2018-05-23 14:05:00,77.54,77.64,77.53,77.59,52824.0,58.7543,58.8301,58.7467,58.7922,52824.0
2018-05-23 14:10:00,77.59,77.7,77.59,77.69,71093.0,58.7922,58.8755,58.7922,58.868,71093.0
2018-05-23 14:15:00,77.69,77.72,77.66,77.67,28330.0,58.868,58.8907,58.8452,58.8528,28330.0
2018-05-23 14:20:00,77.66,77.69,77.65,77.67,30403.0,58.8452,58.868,58.8377,58.8528,30403.0
2018-05-23 14:25:00,77.67,77.68,77.59,77.59,27409.0,58.8528,58.8604,58.7922,58.7922,27409.0
2018-05-23 14:30:00,77.59,77.66,77.57,77.58,31812.0,58.7922,58.8452,58.777,58.7846,31812.0
2018-05-23 14:35:00,77.58,77.61,77.55,77.56,26719.0,58.7846,58.8073,58.7619,58.7695,26719.0
2018-05-23 14:40:00,77.56,77.6,77.55,77.59,25074.0,58.7695,58.7998,58.7619,58.7922,25074.0
2018-05-23 14:45:00,77.59,77.6,77.57,77.59,20786.0,58.7922,58.7998,58.777,58.7922,20786.0
2018-05-23 14:50:00,77.59,77.59,77.57,77.59,25954.0,58.7922,58.7922,58.777,58.7922,25954.0
2018-05-23 14:55:00,77.59,77.69,77.57,77.69,68296.0,58.7922,58.868,58.777,58.868,68296.0
2018-05-23 15:00:00,77.68,77.74,77.67,77.73,29734.0,58.8604,58.9058,58.8528,58.8983,29734.0
2018-05-23 15:05:00,77.73,77.77,77.7,77.72,35239.0,58.8983,58.9286,58.8755,58.8907,35239.0
2018-05-23 15:10:00,77.72,77.73,77.68,77.71,40516.0,58.8907,58.8983,58.8604,58.8831,40516.0
2018-05-23 15:15:00,77.71,77.72,77.68,77.69,27527.0,58.8831,58.8907,58.8604,58.868,27527.0
2018-05-23 15:20:00,77.69,77.7,77.62,77.65,26734.0,58.868,58.8755,58.8149,58.8377,26734.0
2018-05-23 15:25:00,77.64,77.64,77.56,77.6,36327.0,58.8301,58.8301,58.7695,58.7998,36327.0
2018-05-23 15:30:00,77.6,77.61,77.53,77.56,41909.0,58.7998,58.8073,58.7467,58.7695,41909.0
2018-05-23 15:35:00,77.56,77.57,77.49,77.5,35216.0,58.7695,58.777,58.7164,58.724,35216.0
2018-05-23 15:40:00,77.5,77.55,77.49,77.54,47770.0,58.724,58.7619,58.7164,58.7543,47770.0
2018-05-23 15:45:00,77.54,77.58,77.52,77.53,42955.0,58.7543,58.7846,58.7391,58.7467,42955.0
2018-05-23 15:50:00,77.53,77.59,77.52,77.56,113150.0,58.7467,58.7922,58.7391,58.7695,113150.0
2018-05-23 15:55:00,77.56,77.62,77.56,77.62,231881.0,58.7695,58.8149,58.7695,58.8149,231881.0
2018-05-24 09:30:00,77.64,77.94,77.61,77.84,43266.0,58.8301,59.0574,58.8073,58.9816,43266.0
2018-05-24 09:35:00,77.83,77.85,77.69,77.77,28528.0,58.974,58.9892,58.868,58.9286,28528.0
2018-05-24 09:40:00,77.78,77.83,77.6,77.63,37984.0,58.9362,58.974,58.7998,58.8225,37984.0
2018-05-24 09:45:00,77.62,77.67,77.55,77.55,32743.0,58.8149,58.8528,58.7619,58.7619,32743.0
2018-05-24 09:50:00,77.56,77.57,77.31,77.33,28043.0,58.7695,58.777,58.58,58.5952,28043.0
2018-05-24 09:55:00,77.34,77.35,77.2,77.3,56943.0,58.6028,58.6103,58.4967,58.5724,56943.0
2018-05-24 10:00:00,77.3,77.35,77.23,77.31,48999.0,58.5724,58.6103,58.5194,58.58,48999.0
2018-05-24 10:05:00,77.31,77.37,77.25,77.35,65617.0,58.58,58.6255,58.5346,58.6103,65617.0
2018-05-24 10:10:00,77.35,77.36,77.25,77.28,46902.0,58.6103,58.6179,58.5346,58.5573,46902.0
2018-05-24 10:15:00,77.28,77.35,77.27,77.34,29778.0,58.5573,58.6103,58.5497,58.6028,29778.0
2018-05-24 10:20:00,77.33,77.39,77.31,77.36,30768.0,58.5952,58.6406,58.58,58.6179,30768.0
2018-05-24 10:25:00,77.37,77.42,77.29,77.3,41091.0,58.6255,58.6634,58.5649,58.5724,41091.0
2018-05-24 10:30:00,77.3,77.35,77.29,77.33,27751.0,58.5724,58.6103,58.5649,58.5952,27751.0
2018-05-24 10:35:00,77.32,77.42,77.28,77.42,26183.0,58.5876,58.6634,58.5573,58.6634,26183.0
2018-05-24 10:40:00,77.41,77.44,77.33,77.33,27303.0,58.6558,58.6785,58.5952,58.5952,27303.0
2018-05-24 10:45:00,77.34,77.4,77.33,77.4,30506.0,58.6028,58.6482,58.5952,58.6482,30506.0
2018-05-24 10:50:00,77.4,77.4,77.34,77.37,26266.0,58.6482,58.6482,58.6028,58.6255,26266.0
2018-05-24 10:55:00,77.36,77.43,77.31,77.42,32837.0,58.6179,58.671,58.58,58.6634,32837.0
2018-05-24 11:00:00,77.41,77.49,77.41,77.46,25347.0,58.6558,58.7164,58.6558,58.6937,25347.0
2018-05-24 11:05:00,77.45,77.46,77.38,77.38,21824.0,58.6861,58.6937,58.6331,58.6331,21824.0
2018-05-24 11:10:00,77.39,77.45,77.39,77.42,25662.0,58.6406,58.6861,58.6406,58.6634,25662.0
2018-05-24 11:15:00,77.42,77.45,77.39,77.42,36630.0,58.6634,58.6861,58.6406,58.6634,36630.0
2018-05-24 11:20:00,77.42,77.42,77.32,77.33,19135.0,58.6634,58.6634,58.5876,58.5952,19135.0
2018-05-24 11:25:00,77.33,77.37,77.29,77.37,16346.0,58.5952,58.6255,58.5649,58.6255,16346.0
2018-05-24 11:30:00,77.37,77.4,77.36,77.39,22126.0,58.6255,58.6482,58.6179,58.6406,22126.0
2018-05-24 11:35:00,77.39,77.4,77.33,77.4,33560.0,58.6406,58.6482,58.5952,58.6482,33560.0
2018-05-24 11:40:00,77.39,77.42,77.38,77.4,21054.0,58.6406,58.6634,58.6331,58.6482,21054.0
2018-05-24 11:45:00,77.38,77.38,77.3,77.31,16197.0,58.6331,58.6331,58.5724,58.58,16197.0
2018-05-24 11:50:00,77.3,77.33,77.28,77.31,13915.0,58.5724,58.5952,58.5573,58.58,13915.0
2018-05-24 11:55:00,77.31,77.36,77.3,77.35,22318.0,58.58,58.6179,58.5724,58.6103,22318.0
2018-05-24 12:00:00,77.34,77.35,77.31,77.31,15972.0,58.6028,58.6103,58.58,58.58,15972.0
2018-05-24 12:05:00,77.31,77.32,77.26,77.28,18305.0,58.58,58.5876,58.5421,58.5573,18305.0
2018-05-24 12:10:00,77.28,77.31,77.27,77.28,10566.0,58.5573,58.58,58.5497,58.5573,10566.0
2018-05-24 12:15:00,77.27,77.3,77.27,77.29,10806.0,58.5497,58.5724,58.5497,58.5649,10806.0
2018-05-24 12:20:00,77.29,77.31,77.27,77.31,25287.0,58.5649,58.58,58.5497,58.58,25287.0
2018-05-24 12:25:00,77.31,77.33,77.29,77.31,45616.0,58.58,58.5952,58.5649,58.58,45616.0
2018-05-24 12:30:00,77.31,77.32,77.29,77.3,28994.0,58.58,58.5876,58.5649,58.5724,28994.0
2018-05-24 12:35:00,77.3,77.35,77.29,77.34,18297.0,58.5724,58.6103,58.5649,58.6028,18297.0
2018-05-24 12:40:00,77.33,77.34,77.29,77.3,21864.0,58.5952,58.6028,58.5649,58.5724,21864.0
2018-05-24 12:45:00,77.29,77.3,77.26,77.26,20775.0,58.5649,58.5724,58.5421,58.5421,20775.0
2018-05-24 12:50:00,77.26,77.29,77.25,77.27,26196.0,58.5421,58.5649,58.5346,58.5497,26196.0
2018-05-24 12:55:00,77.27,77.32,77.27,77.3,14656.0,58.5497,58.5876,58.5497,58.5724,14656.0
2018-05-24 13:00:00,77.31,77.31,77.25,77.25,44099.0,58.58,58.58,58.5346,58.5346,44099.0
2018-05-24 13:05:00,77.25,77.29,77.24,77.29,23673.0,58.5346,58.5649,58.527,58.5649,23673.0
2018-05-24 13:10:00,77.28,77.3,77.28,77.3,19628.0,58.5573,58.5724,58.5573,58.5724,19628.0
2018-05-24 13:15:00,77.3,77.3,77.27,77.29,23306.0,58.5724,58.5724,58.5497,58.5649,23306.0
2018-05-24 13:20:00,77.3,77.3,77.25,77.28,30191.0,58.5724,58.5724,58.5346,58.5573,30191.0
2018-05-24 13:25:00,77.29,77.29,77.24,77.25,20610.0,58.5649,58.5649,58.527,58.5346,20610.0
2018-05-24 13:30:00,77.25,77.28,77.24,77.28,32821.0,58.5346,58.5573,58.527,58.5573,32821.0
2018-05-24 13:35:00,77.27,77.28,77.24,77.25,38468.0,58.5497,58.5573,58.527,58.5346,38468.0
2018-05-24 13:40:00,77.25,77.29,77.25,77.26,21425.0,58.5346,58.5649,58.5346,58.5421,21425.0
2018-05-24 13:45:00,77.27,77.28,77.21,77.22,31685.0,58.5497,58.5573,58.5043,58.5118,31685.0
2018-05-24 13:50:00,77.21,77.22,77.17,77.18,44667.0,58.5043,58.5118,58.4739,58.4815,44667.0
2018-05-24 13:55:00,77.18,77.22,77.15,77.21,54153.0,58.4815,58.5118,58.4588,58.5043,54153.0
2018-05-24 14:00:00,77.2,77.21,77.13,77.15,55692.0,58.4967,58.5043,58.4436,58.4588,55692.0
2018-05-24 14:05:00,77.15,77.18,77.14,77.16,31468.0,58.4588,58.4815,58.4512,58.4664,31468.0
2018-05-24 14:10:00,77.16,77.19,77.16,77.17,31461.0,58.4664,58.4891,58.4664,58.4739,31461.0
2018-05-24 14:15:00,77.18,77.19,77.16,77.17,32881.0,58.4815,58.4891,58.4664,58.4739,32881.0
2018-05-24 14:20:00,77.17,77.18,77.11,77.12,29522.0,58.4739,58.4815,58.4285,58.4361,29522.0
2018-05-24 14:25:00,77.12,77.14,77.09,77.12,32869.0,58.4361,58.4512,58.4133,58.4361,32869.0
2018-05-24 14:30:00,77.12,77.13,77.09,77.11,52630.0,58.4361,58.4436,58.4133,58.4285,52630.0
2018-05-24 14:35:00,77.11,77.14,77.1,77.12,33285.0,58.4285,58.4512,58.4209,58.4361,33285.0
2018-05-24 14:40:00,77.13,77.14,77.13,77.14,21810.0,58.4436,58.4512,58.4436,58.4512,21810.0
2018-05-24 14:45:00,77.14,77.14,77.07,77.08,58251.0,58.4512,58.4512,58.3982,58.4057,58251.0
2018-05-24 14:50:00,77.07,77.09,77.05,77.06,41781.0,58.3982,58.4133,58.383,58.3906,41781.0
2018-05-24 14:55:00,77.05,77.12,77.04,77.11,38594.0,58.383,58.4361,58.3754,58.4285,38594.0
2018-05-24 15:00:00,77.1,77.11,77.06,77.1,35110.0,58.4209,58.4285,58.3906,58.4209,35110.0
2018-05-24 15:05:00,77.1,77.19,77.1,77.18,53244.0,58.4209,58.4891,58.4209,58.4815,53244.0
2018-05-24 15:10:00,77.19,77.26,77.18,77.25,138675.0,58.4891,58.5421,58.4815,58.5346,138675.0
2018-05-24 15:15:00,77.25,77.28,77.24,77.25,60410.0,58.5346,58.5573,58.527,58.5346,60410.0
2018-05-24 15:20:00,77.24,77.26,77.21,77.26,32925.0,58.527,58.5421,58.5043,58.5421,32925.0
2018-05-24 15:25:00,77.25,77.29,77.24,77.24,26585.0,58.5346,58.5649,58.527,58.527,26585.0
2018-05-24 15:30:00,77.24,77.3,77.24,77.3,52035.0,58.527,58.5724,58.527,58.5724,52035.0
2018-05-24 15:35:00,77.31,77.35,77.3,77.33,45599.0,58.58,58.6103,58.5724,58.5952,45599.0
2018-05-24 15:40:00,77.33,77.41,77.33,77.39,73002.0,58.5952,58.6558,58.5952,58.6406,73002.0
2018-05-24 15:45:00,77.39,77.42,77.32,77.38,83997.0,58.6406,58.6634,58.5876,58.6331,83997.0
2018-05-24 15:50:00,77.38,77.43,77.36,77.42,50866.0,58.6331,58.671,58.6179,58.6634,50866.0
2018-05-24 15:55:00,77.42,77.45,77.36,77.44,170575.0,58.6634,58.6861,58.6179,58.6785,170575.0
2018-05-25 09:30:00,77.53,77.83,77.42,77.6,78816.0,58.7467,58.974,58.6634,58.7998,78816.0
2018-05-25 09:35:00,77.61,77.75,77.59,77.72,32696.0,58.8073,58.9134,58.7922,58.8907,32696.0
2018-05-25 09:40:00,77.73,77.74,77.59,77.59,35625.0,58.8983,58.9058,58.7922,58.7922,35625.0
2018-05-25 09:45:00,77.59,77.62,77.52,77.6,72441.0,58.7922,58.8149,58.7391,58.7998,72441.0
2018-05-25 09:50:00,77.6,77.65,77.55,77.64,51632.0,58.7998,58.8377,58.7619,58.8301,51632.0
2018-05-25 09:55:00,77.64,77.66,77.58,77.63,20704.0,58.8301,58.8452,58.7846,58.8225,20704.0
2018-05-25 10:00:00,77.64,77.66,77.53,77.58,48974.0,58.8301,58.8452,58.7467,58.7846,48974.0
2018-05-25 10:05:00,77.59,77.66,77.57,77.66,59635.0,58.7922,58.8452,58.777,58.8452,59635.0
2018-05-25 10:10:00,77.67,77.69,77.61,77.65,31037.0,58.8528,58.868,58.8073,58.8377,31037.0
2018-05-25 10:15:00,77.64,77.69,77.6,77.68,30026.0,58.8301,58.868,58.7998,58.8604,30026.0
2018-05-25 10:20:00,77.69,77.74,77.68,77.7,25797.0,58.868,58.9058,58.8604,58.8755,25797.0
2018-05-25 10:25:00,77.69,77.78,77.68,77.77,37083.0,58.868,58.9362,58.8604,58.9286,37083.0
2018-05-25 10:30:00,77.78,77.78,77.69,77.72,43821.0,58.9362,58.9362,58.868,58.8907,43821.0
2018-05-25 10:35:00,77.72,77.75,77.68,77.7,49075.0,58.8907,58.9134,58.8604,58.8755,49075.0
2018-05-25 10:40:00,77.7,77.74,77.69,77.73,22926.0,58.8755,58.9058,58.868,58.8983,22926.0
2018-05-25 10:45:00,77.74,77.81,77.74,77.81,35190.0,58.9058,58.9589,58.9058,58.9589,35190.0
2018-05-25 10:50:00,77.8,77.81,77.76,77.8,25263.0,58.9513,58.9589,58.921,58.9513,25263.0
2018-05-25 10:55:00,77.79,77.84,77.79,77.81,36061.0,58.9437,58.9816,58.9437,58.9589,36061.0
2018-05-25 11:00:00,77.81,77.9,77.8,77.87,45545.0,58.9589,59.0271,58.9513,59.0044,45545.0
2018-05-25 11:05:00,77.88,77.91,77.85,77.85,52408.0,59.0119,59.0347,58.9892,58.9892,52408.0
2018-05-25 11:10:00,77.86,77.98,77.85,77.97,80935.0,58.9968,59.0877,58.9892,59.0801,80935.0
2018-05-25 11:15:00,77.98,78.02,77.94,78.0,54392.0,59.0877,59.118,59.0574,59.1029,54392.0
2018-05-25 11:20:00,78.0,78.01,77.94,77.95,37493.0,59.1029,59.1104,59.0574,59.065,37493.0
2018-05-25 11:25:00,77.94,77.97,77.91,77.97,24951.0,59.0574,59.0801,59.0347,59.0801,24951.0
2018-05-25 11:30:00,77.97,77.98,77.91,77.92,24315.0,59.0801,59.0877,59.0347,59.0422,24315.0
2018-05-25 11:35:00,77.92,77.92,77.87,77.88,34854.0,59.0422,59.0422,59.0044,59.0119,34854.0
2018-05-25 11:40:00,77.88,77.89,77.83,77.86,23241.0,59.0119,59.0195,58.974,58.9968,23241.0
2018-05-25 11:45:00,77.88,77.9,77.86,77.89,15656.0,59.0119,59.0271,58.9968,59.0195,15656.0
2018-05-25 11:50:00,77.89,77.9,77.84,77.85,17276.0,59.0195,59.0271,58.9816,58.9892,17276.0
2018-05-25 11:55:00,77.85,77.87,77.81,77.84,19357.0,58.9892,59.0044,58.9589,58.9816,19357.0
2018-05-25 12:00:00,77.83,77.85,77.79,77.8,21182.0,58.974,58.9892,58.9437,58.9513,21182.0
2018-05-25 12:05:00,77.81,77.81,77.73,77.73,27513.0,58.9589,58.9589,58.8983,58.8983,27513.0
2018-05-25 12:10:00,77.73,77.76,77.68,77.68,24325.0,58.8983,58.921,58.8604,58.8604,24325.0
2018-05-25 12:15:00,77.69,77.71,77.66,77.69,11333.0,58.868,58.8831,58.8452,58.868,11333.0
2018-05-25 12:20:00,77.7,77.7,77.66,77.68,16415.0,58.8755,58.8755,58.8452,58.8604,16415.0
2018-05-25 12:25:00,77.67,77.7,77.66,77.66,17153.0,58.8528,58.8755,58.8452,58.8452,17153.0
2018-05-25 12:30:00,77.66,77.71,77.66,77.68,22439.0,58.8452,58.8831,58.8452,58.8604,22439.0
2018-05-25 12:35:00,77.69,77.7,77.67,77.69,9634.0,58.868,58.8755,58.8528,58.868,9634.0
2018-05-25 12:40:00,77.68,77.71,77.66,77.69,20164.0,58.8604,58.8831,58.8452,58.868,20164.0
2018-05-25 12:45:00,77.69,77.7,77.65,77.65,13254.0,58.868,58.8755,58.8377,58.8377,13254.0
2018-05-25 12:50:00,77.66,77.66,77.62,77.63,13237.0,58.8452,58.8452,58.8149,58.8225,13237.0
2018-05-25 12:55:00,77.63,77.64,77.59,77.6,20399.0,58.8225,58.8301,58.7922,58.7998,20399.0
2018-05-25 13:00:00,77.6,77.62,77.58,77.6,23041.0,58.7998,58.8149,58.7846,58.7998,23041.0
2018-05-25 13:05:00,77.61,77.64,77.61,77.62,20740.0,58.8073,58.8301,58.8073,58.8149,20740.0
2018-05-25 13:10:00,77.62,77.64,77.61,77.61,27549.0,58.8149,58.8301,58.8073,58.8073,27549.0
2018-05-25 13:15:00,77.61,77.65,77.6,77.65,57654.0,58.8073,58.8377,58.7998,58.8377,57654.0
2018-05-25 13:20:00,77.64,77.65,77.61,77.65,42970.0,58.8301,58.8377,58.8073,58.8377,42970.0
2018-05-25 13:25:00,77.65,77.66,77.59,77.6,25882.0,58.8377,58.8452,58.7922,58.7998,25882.0
2018-05-25 13:30:00,77.6,77.62,77.56,77.56,33591.0,58.7998,58.8149,58.7695,58.7695,33591.0
2018-05-25 13:35:00,77.56,77.58,77.55,77.56,11274.0,58.7695,58.7846,58.7619,58.7695,11274.0
2018-05-25 13:40:00,77.56,77.6,77.56,77.59,11622.0,58.7695,58.7998,58.7695,58.7922,11622.0
2018-05-25 13:45:00,77.6,77.62,77.57,77.59,12240.0,58.7998,58.8149,58.777,58.7922,12240.0
2018-05-25 13:50:00,77.58,77.61,77.58,77.6,23648.0,58.7846,58.8073,58.7846,58.7998,23648.0
2018-05-25 13:55:00,77.6,77.66,77.59,77.66,15912.0,58.7998,58.8452,58.7922,58.8452,15912.0
2018-05-25 14:00:00,77.65,77.7,77.64,77.66,23448.0,58.8377,58.8755,58.8301,58.8452,23448.0
2018-05-25 14:05:00,77.65,77.72,77.65,77.7,44008.0,58.8377,58.8907,58.8377,58.8755,44008.0
2018-05-25 14:10:00,77.7,77.72,77.69,77.71,16506.0,58.8755,58.8907,58.868,58.8831,16506.0
2018-05-25 14:15:00,77.71,77.73,77.7,77.71,14516.0,58.8831,58.8983,58.8755,58.8831,14516.0
2018-05-25 14:20:00,77.71,77.71,77.66,77.7,30857.0,58.8831,58.8831,58.8452,58.8755,30857.0
2018-05-25 14:25:00,77.7,77.73,77.69,77.71,10169.0,58.8755,58.8983,58.868,58.8831,10169.0
2018-05-25 14:30:00,77.72,77.73,77.69,77.7,13605.0,58.8907,58.8983,58.868,58.8755,13605.0
2018-05-25 14:35:00,77.7,77.7,77.66,77.67,9380.0,58.8755,58.8755,58.8452,58.8528,9380.0
2018-05-25 14:40:00,77.68,77.68,77.62,77.64,18835.0,58.8604,58.8604,58.8149,58.8301,18835.0
2018-05-25 14:45:00,77.64,77.64,77.6,77.61,26593.0,58.8301,58.8301,58.7998,58.8073,26593.0
2018-05-25 14:50:00,77.61,77.64,77.6,77.63,19373.0,58.8073,58.8301,58.7998,58.8225,19373.0
2018-05-25 14:55:00,77.63,77.66,77.62,77.64,15030.0,58.8225,58.8452,58.8149,58.8301,15030.0
2018-05-25 15:00:00,77.65,77.67,77.62,77.62,34101.0,58.8377,58.8528,58.8149,58.8149,34101.0
2018-05-25 15:05:00,77.62,77.68,77.61,77.67,28014.0,58.8149,58.8604,58.8073,58.8528,28014.0
2018-05-25 15:10:00,77.67,77.74,77.66,77.73,64218.0,58.8528,58.9058,58.8452,58.8983,64218.0
2018-05-25 15:15:00,77.73,77.77,77.72,77.76,28757.0,58.8983,58.9286,58.8907,58.921,28757.0
2018-05-25 15:20:00,77.76,77.77,77.71,77.72,23772.0,58.921,58.9286,58.8831,58.8907,23772.0
2018-05-25 15:25:00,77.72,77.77,77.71,77.77,41525.0,58.8907,58.9286,58.8831,58.9286,41525.0
2018-05-25 15:30:00,77.76,77.77,77.72,77.75,43767.0,58.921,58.9286,58.8907,58.9134,43767.0
2018-05-25 15:35:00,77.75,77.75,77.7,77.7,19522.0,58.9134,58.9134,58.8755,58.8755,19522.0
2018-05-25 15:40:00,77.7,77.71,77.67,77.7,39417.0,58.8755,58.8831,58.8528,58.8755,39417.0
2018-05-25 15:45:00,77.7,77.78,77.68,77.78,100393.0,58.8755,58.9362,58.8604,58.9362,100393.0
2018-05-25 15:50:00,77.78,77.82,77.74,77.76,185317.0,58.9362,58.9665,58.9058,58.921,185317.0
2018-05-25 15:55:00,77.76,77.77,77.72,77.75,179624.0,58.921,58.9286,58.8907,58.9134,179624.0
2018-05-29 09:30:00,77.54,77.84,77.47,77.51,115923.0,58.7543,58.9816,58.7013,58.7316,115923.0
2018-05-29 09:35:00,77.47,77.53,77.37,77.47,104476.0,58.7013,58.7467,58.6255,58.7013,104476.0
2018-05-29 09:40:00,77.48,77.55,77.35,77.37,78764.0,58.7088,58.7619,58.6103,58.6255,78764.0
2018-05-29 09:45:00,77.36,77.37,77.32,77.34,58967.0,58.6179,58.6255,58.5876,58.6028,58967.0
2018-05-29 09:50:00,77.35,77.55,77.35,77.54,43452.0,58.6103,58.7619,58.6103,58.7543,43452.0
2018-05-29 09:55:00,77.56,77.77,77.54,77.73,49226.0,58.7695,58.9286,58.7543,58.8983,49226.0
2018-05-29 10:00:00,77.72,77.83,77.68,77.76,75327.0,58.8907,58.974,58.8604,58.921,75327.0
2018-05-29 10:05:00,77.75,77.78,77.69,77.72,56774.0,58.9134,58.9362,58.868,58.8907,56774.0
2018-05-29 10:10:00,77.72,77.83,77.72,77.79,44005.0,58.8907,58.974,58.8907,58.9437,44005.0
2018-05-29 10:15:00,77.79,77.88,77.76,77.85,33196.0,58.9437,59.0119,58.921,58.9892,33196.0
2018-05-29 10:20:00,77.83,77.91,77.82,77.84,30471.0,58.974,59.0347,58.9665,58.9816,30471.0
2018-05-29 10:25:00,77.85,77.9,77.82,77.88,43636.0,58.9892,59.0271,58.9665,59.0119,43636.0
2018-05-29 10:30:00,77.86,77.87,77.81,77.84,48225.0,58.9968,59.0044,58.9589,58.9816,48225.0
2018-05-29 10:35:00,77.85,77.86,77.8,77.85,30820.0,58.9892,58.9968,58.9513,58.9892,30820.0
2018-05-29 10:40:00,77.84,77.91,77.8,77.9,28572.0,58.9816,59.0347,58.9513,59.0271,28572.0
2018-05-29 10:45:00,77.9,77.93,77.86,77.93,29980.0,59.0271,59.0498,58.9968,59.0498,29980.0
2018-05-29 10:50:00,77.94,78.01,77.94,77.96,31596.0,59.0574,59.1104,59.0574,59.0726,31596.0
2018-05-29 10:55:00,77.97,78.02,77.95,78.0,26362.0,59.0801,59.118,59.065,59.1029,26362.0
2018-05-29 11:00:00,78.01,78.05,77.98,78.05,39069.0,59.1104,59.1407,59.0877,59.1407,39069.0
2018-05-29 11:05:00,78.05,78.08,77.99,78.08,71471.0,59.1407,59.1635,59.0953,59.1635,71471.0
2018-05-29 11:10:00,78.08,78.14,78.07,78.14,34594.0,59.1635,59.2089,59.1559,59.2089,34594.0
2018-05-29 11:15:00,78.13,78.19,78.08,78.11,34914.0,59.2014,59.2468,59.1635,59.1862,34914.0
2018-05-29 11:20:00,78.11,78.17,78.11,78.15,39914.0,59.1862,59.2317,59.1862,59.2165,39914.0
2018-05-29 11:25:00,78.15,78.16,78.12,78.14,46666.0,59.2165,59.2241,59.1938,59.2089,46666.0
2018-05-29 11:30:00,78.13,78.15,78.02,78.03,32161.0,59.2014,59.2165,59.118,59.1256,32161.0
2018-05-29 11:35:00,78.03,78.09,78.01,78.08,35335.0,59.1256,59.1711,59.1104,59.1635,35335.0
2018-05-29 11:40:00,78.09,78.17,78.09,78.11,56907.0,59.1711,59.2317,59.1711,59.1862,56907.0
2018-05-29 11:45:00,78.09,78.19,78.09,78.15,69940.0,59.1711,59.2468,59.1711,59.2165,69940.0
2018-05-29 11:50:00,78.14,78.21,78.11,78.19,26359.0,59.2089,59.262,59.1862,59.2468,26359.0
2018-05-29 11:55:00,78.2,78.23,78.18,78.21,36625.0,59.2544,59.2771,59.2393,59.262,36625.0
2018-05-29 12:00:00,78.21,78.22,78.05,78.05,55299.0,59.262,59.2696,59.1407,59.1407,55299.0
2018-05-29 12:05:00,78.05,78.06,77.96,77.98,24109.0,59.1407,59.1483,59.0726,59.0877,24109.0
2018-05-29 12:10:00,77.98,77.98,77.86,77.9,62997.0,59.0877,59.0877,58.9968,59.0271,62997.0
2018-05-29 12:15:00,77.9,77.93,77.88,77.91,35915.0,59.0271,59.0498,59.0119,59.0347,35915.0
2018-05-29 12:20:00,77.91,77.98,77.89,77.98,35675.0,59.0347,59.0877,59.0195,59.0877,35675.0
2018-05-29 12:25:00,77.99,78.06,77.98,78.01,27630.0,59.0953,59.1483,59.0877,59.1104,27630.0
2018-05-29 12:30:00,78.0,78.03,77.98,78.0,73268.0,59.1029,59.1256,59.0877,59.1029,73268.0
2018-05-29 12:35:00,78.0,78.07,77.99,78.05,52047.0,59.1029,59.1559,59.0953,59.1407,52047.0
2018-05-29 12:40:00,78.05,78.09,78.03,78.05,36477.0,59.1407,59.1711,59.1256,59.1407,36477.0
2018-05-29 12:45:00,78.06,78.1,78.06,78.07,32480.0,59.1483,59.1786,59.1483,59.1559,32480.0
2018-05-29 12:50:00,78.08,78.12,78.06,78.11,43496.0,59.1635,59.1938,59.1483,59.1862,43496.0
2018-05-29 12:55:00,78.11,78.14,78.08,78.12,29844.0,59.1862,59.2089,59.1635,59.1938,29844.0
2018-05-29 13:00:00,78.13,78.14,78.09,78.13,35564.0,59.2014,59.2089,59.1711,59.2014,35564.0
2018-05-29 13:05:00,78.13,78.17,78.12,78.17,43506.0,59.2014,59.2317,59.1938,59.2317,43506.0
2018-05-29 13:10:00,78.17,78.17,78.07,78.09,42564.0,59.2317,59.2317,59.1559,59.1711,42564.0
2018-05-29 13:15:00,78.08,78.12,78.06,78.08,26893.0,59.1635,59.1938,59.1483,59.1635,26893.0
2018-05-29 13:20:00,78.07,78.12,78.03,78.04,42425.0,59.1559,59.1938,59.1256,59.1332,42425.0
2018-05-29 13:25:00,78.04,78.05,78.0,78.02,34358.0,59.1332,59.1407,59.1029,59.118,34358.0
2018-05-29 13:30:00,78.02,78.02,77.95,77.96,31787.0,59.118,59.118,59.065,59.0726,31787.0
2018-05-29 13:35:00,77.96,77.98,77.93,77.95,29881.0,59.0726,59.0877,59.0498,59.065,29881.0
2018-05-29 13:40:00,77.94,77.98,77.93,77.94,42294.0,59.0574,59.0877,59.0498,59.0574,42294.0
2018-05-29 13:45:00,77.94,78.04,77.94,78.03,78341.0,59.0574,59.1332,59.0574,59.1256,78341.0
2018-05-29 13:50:00,78.02,78.05,78.0,78.04,33381.0,59.118,59.1407,59.1029,59.1332,33381.0
2018-05-29 13:55:00,78.04,78.08,78.03,78.03,22786.0,59.1332,59.1635,59.1256,59.1256,22786.0
2018-05-29 14:00:00,78.03,78.03,77.88,77.9,42800.0,59.1256,59.1256,59.0119,59.0271,42800.0
2018-05-29 14:05:00,77.89,77.92,77.87,77.88,25638.0,59.0195,59.0422,59.0044,59.0119,25638.0
2018-05-29 14:10:00,77.89,77.9,77.84,77.89,28861.0,59.0195,59.0271,58.9816,59.0195,28861.0
2018-05-29 14:15:00,77.89,77.9,77.84,77.84,24610.0,59.0195,59.0271,58.9816,58.9816,24610.0
2018-05-29 14:20:00,77.84,77.85,77.8,77.83,21890.0,58.9816,58.9892,58.9513,58.974,21890.0
2018-05-29 14:25:00,77.83,77.92,77.81,77.92,37620.0,58.974,59.0422,58.9589,59.0422,37620.0
2018-05-29 14:30:00,77.91,77.97,77.88,77.96,28573.0,59.0347,59.0801,59.0119,59.0726,28573.0
2018-05-29 14:35:00,77.95,77.96,77.91,77.95,32831.0,59.065,59.0726,59.0347,59.065,32831.0
2018-05-29 14:40:00,77.95,77.96,77.83,77.85,73620.0,59.065,59.0726,58.974,58.9892,73620.0
2018-05-29 14:45:00,77.85,77.92,77.84,77.89,32489.0,58.9892,59.0422,58.9816,59.0195,32489.0
2018-05-29 14:50:00,77.88,77.93,77.85,77.88,62334.0,59.0119,59.0498,58.9892,59.0119,62334.0
2018-05-29 14:55:00,77.87,77.88,77.78,77.8,47163.0,59.0044,59.0119,58.9362,58.9513,47163.0
2018-05-29 15:00:00,77.8,77.86,77.74,77.78,82210.0,58.9513,58.9968,58.9058,58.9362,82210.0
2018-05-29 15:05:00,77.78,77.85,77.77,77.84,45566.0,58.9362,58.9892,58.9286,58.9816,45566.0
2018-05-29 15:10:00,77.85,77.88,77.81,77.81,82625.0,58.9892,59.0119,58.9589,58.9589,82625.0
2018-05-29 15:15:00,77.82,77.87,77.82,77.83,62564.0,58.9665,59.0044,58.9665,58.974,62564.0
2018-05-29 15:20:00,77.83,77.84,77.79,77.82,59456.0,58.974,58.9816,58.9437,58.9665,59456.0
2018-05-29 15:25:00,77.82,77.84,77.81,77.83,55997.0,58.9665,58.9816,58.9589,58.974,55997.0
2018-05-29 15:30:00,77.83,77.95,77.82,77.94,94408.0,58.974,59.065,58.9665,59.0574,94408.0
2018-05-29 15:35:00,77.94,78.07,77.94,78.05,76254.0,59.0574,59.1559,59.0574,59.1407,76254.0
2018-05-29 15:40:00,78.06,78.07,77.99,78.04,49775.0,59.1483,59.1559,59.0953,59.1332,49775.0
2018-05-29 15:45:00,78.05,78.14,78.04,78.1,103140.0,59.1407,59.2089,59.1332,59.1786,103140.0
2018-05-29 15:50:00,78.1,78.12,78.06,78.07,65348.0,59.1786,59.1938,59.1483,59.1559,65348.0
2018-05-29 15:55:00,78.07,78.1,78.05,78.07,166065.0,59.1559,59.1786,59.1407,59.1559,166065.0
2018-05-30 09:30:00,78.05,78.1,77.83,78.01,115271.0,59.1407,59.1786,58.974,59.1104,115271.0
2018-05-30 09:35:00,78.03,78.36,78.02,78.29,81542.0,59.1256,59.3756,59.118,59.3226,81542.0
2018-05-30 09:40:00,78.29,78.36,78.19,78.22,77035.0,59.3226,59.3756,59.2468,59.2696,77035.0
2018-05-30 09:45:00,78.23,78.3,78.18,78.22,74924.0,59.2771,59.3302,59.2393,59.2696,74924.0
2018-05-30 09:50:00,78.22,78.27,78.18,78.27,93306.0,59.2696,59.3074,59.2393,59.3074,93306.0
2018-05-30 09:55:00,78.27,78.29,78.22,78.24,55896.0,59.3074,59.3226,59.2696,59.2847,55896.0
2018-05-30 10:00:00,78.24,78.34,78.22,78.28,49735.0,59.2847,59.3605,59.2696,59.315,49735.0
2018-05-30 10:05:00,78.27,78.28,78.18,78.2,99610.0,59.3074,59.315,59.2393,59.2544,99610.0
2018-05-30 10:10:00,78.2,78.36,78.2,78.34,62912.0,59.2544,59.3756,59.2544,59.3605,62912.0
2018-05-30 10:15:00,78.34,78.4,78.27,78.39,48472.0,59.3605,59.406,59.3074,59.3984,48472.0
2018-05-30 10:20:00,78.39,78.46,78.39,78.46,77470.0,59.3984,59.4514,59.3984,59.4514,77470.0
2018-05-30 10:25:00,78.46,78.57,78.46,78.56,45443.0,59.4514,59.5348,59.4514,59.5272,45443.0
2018-05-30 10:30:00,78.56,78.67,78.54,78.65,37733.0,59.5272,59.6105,59.512,59.5954,37733.0
2018-05-30 10:35:00,78.65,78.67,78.56,78.59,123971.0,59.5954,59.6105,59.5272,59.5499,123971.0
2018-05-30 10:40:00,78.59,78.66,78.56,78.62,55356.0,59.5499,59.603,59.5272,59.5727,55356.0
2018-05-30 10:45:00,78.62,78.62,78.53,78.56,54391.0,59.5727,59.5727,59.5045,59.5272,54391.0
2018-05-30 10:50:00,78.57,78.57,78.44,78.48,63230.0,59.5348,59.5348,59.4363,59.4666,63230.0
2018-05-30 10:55:00,78.48,78.51,78.46,78.5,33707.0,59.4666,59.4893,59.4514,59.4817,33707.0
2018-05-30 11:00:00,78.5,78.53,78.46,78.52,66334.0,59.4817,59.5045,59.4514,59.4969,66334.0
2018-05-30 11:05:00,78.52,78.67,78.52,78.67,41109.0,59.4969,59.6105,59.4969,59.6105,41109.0
2018-05-30 11:10:00,78.67,78.7,78.63,78.67,31279.0,59.6105,59.6333,59.5802,59.6105,31279.0
2018-05-30 11:15:00,78.67,78.71,78.64,78.71,41592.0,59.6105,59.6408,59.5878,59.6408,41592.0
2018-05-30 11:20:00,78.72,78.75,78.7,78.72,26291.0,59.6484,59.6712,59.6333,59.6484,26291.0
2018-05-30 11:25:00,78.73,78.75,78.7,78.75,42650.0,59.656,59.6712,59.6333,59.6712,42650.0
2018-05-30 11:30:00,78.75,78.82,78.74,78.77,65511.0,59.6712,59.7242,59.6636,59.6863,65511.0
2018-05-30 11:35:00,78.77,78.84,78.74,78.75,94082.0,59.6863,59.7394,59.6636,59.6712,94082.0
2018-05-30 11:40:00,78.75,78.79,78.73,78.76,75487.0,59.6712,59.7015,59.656,59.6787,75487.0
2018-05-30 11:45:00,78.76,78.79,78.74,78.78,48108.0,59.6787,59.7015,59.6636,59.6939,48108.0
2018-05-30 11:50:00,78.78,78.88,78.77,78.88,45054.0,59.6939,59.7697,59.6863,59.7697,45054.0
2018-05-30 11:55:00,78.87,78.94,78.87,78.92,38504.0,59.7621,59.8151,59.7621,59.8,38504.0
2018-05-30 12:00:00,78.93,79.04,78.93,78.99,50673.0,59.8075,59.8909,59.8075,59.853,50673.0
2018-05-30 12:05:00,78.99,79.02,78.92,78.94,47365.0,59.853,59.8757,59.8,59.8151,47365.0
2018-05-30 12:10:00,78.95,78.97,78.92,78.95,46699.0,59.8227,59.8379,59.8,59.8227,46699.0
2018-05-30 12:15:00,78.96,79.06,78.96,79.0,85889.0,59.8303,59.9061,59.8303,59.8606,85889.0
2018-05-30 12:20:00,79.0,79.01,78.98,79.01,12300.0,59.8606,59.8682,59.8454,59.8682,12300.0
2018-05-30 12:25:00,79.01,79.01,78.92,78.95,25043.0,59.8682,59.8682,59.8,59.8227,25043.0
2018-05-30 12:30:00,78.95,78.95,78.88,78.94,94097.0,59.8227,59.8227,59.7697,59.8151,94097.0
2018-05-30 12:35:00,78.94,79.02,78.93,78.99,43408.0,59.8151,59.8757,59.8075,59.853,43408.0
2018-05-30 12:40:00,78.98,79.11,78.98,79.09,64971.0,59.8454,59.9439,59.8454,59.9288,64971.0
2018-05-30 12:45:00,79.1,79.15,79.09,79.11,218720.0,59.9364,59.9742,59.9288,59.9439,218720.0
2018-05-30 12:50:00,79.1,79.14,79.1,79.1,48275.0,59.9364,59.9667,59.9364,59.9364,48275.0
2018-05-30 12:55:00,79.11,79.22,79.1,79.22,67164.0,59.9439,60.0273,59.9364,60.0273,67164.0
2018-05-30 13:00:00,79.21,79.28,79.2,79.28,57681.0,60.0197,60.0728,60.0121,60.0728,57681.0
2018-05-30 13:05:00,79.26,79.32,79.25,79.3,28603.0,60.0576,60.1031,60.05,60.0879,28603.0
2018-05-30 13:10:00,79.3,79.32,79.25,79.27,33950.0,60.0879,60.1031,60.05,60.0652,33950.0
2018-05-30 13:15:00,79.27,79.34,79.27,79.3,40284.0,60.0652,60.1182,60.0652,60.0879,40284.0
2018-05-30 13:20:00,79.3,79.37,79.3,79.37,55901.0,60.0879,60.1409,60.0879,60.1409,55901.0
2018-05-30 13:25:00,79.37,79.4,79.25,79.26,47333.0,60.1409,60.1637,60.05,60.0576,47333.0
2018-05-30 13:30:00,79.26,79.26,79.18,79.2,27928.0,60.0576,60.0576,59.997,60.0121,27928.0
2018-05-30 13:35:00,79.19,79.26,79.16,79.26,34373.0,60.0046,60.0576,59.9818,60.0576,34373.0
2018-05-30 13:40:00,79.26,79.27,79.21,79.27,20347.0,60.0576,60.0652,60.0197,60.0652,20347.0
2018-05-30 13:45:00,79.27,79.31,79.23,79.28,28152.0,60.0652,60.0955,60.0349,60.0728,28152.0
2018-05-30 13:50:00,79.28,79.28,79.22,79.27,39199.0,60.0728,60.0728,60.0273,60.0652,39199.0
2018-05-30 13:55:00,79.27,79.28,79.19,79.21,23764.0,60.0652,60.0728,60.0046,60.0197,23764.0
2018-05-30 14:00:00,79.22,79.3,79.21,79.3,77453.0,60.0273,60.0879,60.0197,60.0879,77453.0
2018-05-30 14:05:00,79.3,79.33,79.27,79.29,26587.0,60.0879,60.1106,60.0652,60.0803,26587.0
2018-05-30 14:10:00,79.28,79.28,79.25,79.27,55263.0,60.0728,60.0728,60.05,60.0652,55263.0
2018-05-30 14:15:00,79.27,79.35,79.27,79.34,39875.0,60.0652,60.1258,60.0652,60.1182,39875.0
2018-05-30 14:20:00,79.34,79.35,79.27,79.29,26114.0,60.1182,60.1258,60.0652,60.0803,26114.0
2018-05-30 14:25:00,79.29,79.31,79.26,79.28,24748.0,60.0803,60.0955,60.0576,60.0728,24748.0
2018-05-30 14:30:00,79.27,79.33,79.26,79.27,40568.0,60.0652,60.1106,60.0576,60.0652,40568.0
2018-05-30 14:35:00,79.28,79.32,79.26,79.3,20981.0,60.0728,60.1031,60.0576,60.0879,20981.0
2018-05-30 14:40:00,79.29,79.34,79.27,79.27,13821.0,60.0803,60.1182,60.0652,60.0652,13821.0
2018-05-30 14:45:00,79.27,79.27,79.22,79.23,40012.0,60.0652,60.0652,60.0273,60.0349,40012.0
2018-05-30 14:50:00,79.23,79.28,79.22,79.22,30031.0,60.0349,60.0728,60.0273,60.0273,30031.0
2018-05-30 14:55:00,79.22,79.26,79.2,79.25,37599.0,60.0273,60.0576,60.0121,60.05,37599.0
2018-05-30 15:00:00,79.24,79.27,79.21,79.21,50336.0,60.0424,60.0652,60.0197,60.0197,50336.0
2018-05-30 15:05:00,79.21,79.29,79.21,79.27,37298.0,60.0197,60.0803,60.0197,60.0652,37298.0
2018-05-30 15:10:00,79.27,79.29,79.18,79.19,33257.0,60.0652,60.0803,59.997,60.0046,33257.0
2018-05-30 15:15:00,79.19,79.29,79.18,79.29,56323.0,60.0046,60.0803,59.997,60.0803,56323.0
2018-05-30 15:20:00,79.28,79.29,79.22,79.24,62711.0,60.0728,60.0803,60.0273,60.0424,62711.0
2018-05-30 15:25:00,79.25,79.3,79.21,79.3,63076.0,60.05,60.0879,60.0197,60.0879,63076.0
2018-05-30 15:30:00,79.3,79.3,79.21,79.22,59007.0,60.0879,60.0879,60.0197,60.0273,59007.0
2018-05-30 15:35:00,79.23,79.26,79.17,79.22,51968.0,60.0349,60.0576,59.9894,60.0273,51968.0
2018-05-30 15:40:00,79.21,79.22,79.16,79.16,73220.0,60.0197,60.0273,59.9818,59.9818,73220.0
2018-05-30 15:45:00,79.16,79.2,79.15,79.18,139231.0,59.9818,60.0121,59.9742,59.997,139231.0
2018-05-30 15:50:00,79.19,79.2,79.13,79.14,102632.0,60.0046,60.0121,59.9591,59.9667,102632.0
2018-05-30 15:55:00,79.13,79.17,79.11,79.15,252379.0,59.9591,59.9894,59.9439,59.9742,252379.0
2018-05-31 09:30:00,78.91,79.04,78.65,78.89,106449.0,59.7924,59.8909,59.5954,59.7772,106449.0
2018-05-31 09:35:00,78.87,78.87,78.65,78.66,67669.0,59.7621,59.7621,59.5954,59.603,67669.0
2018-05-31 09:40:00,78.65,78.76,78.64,78.7,46253.0,59.5954,59.6787,59.5878,59.6333,46253.0
2018-05-31 09:45:00,78.67,78.8,78.65,78.8,59546.0,59.6105,59.709,59.5954,59.709,59546.0
2018-05-31 09:50:00,78.8,78.88,78.73,78.87,52702.0,59.709,59.7697,59.656,59.7621,52702.0
2018-05-31 09:55:00,78.87,78.93,78.84,78.91,34576.0,59.7621,59.8075,59.7394,59.7924,34576.0
2018-05-31 10:00:00,78.93,79.02,78.91,79.01,41454.0,59.8075,59.8757,59.7924,59.8682,41454.0
2018-05-31 10:05:00,79.01,79.03,78.9,78.91,67052.0,59.8682,59.8833,59.7848,59.7924,67052.0
2018-05-31 10:10:00,78.92,78.93,78.82,78.91,45787.0,59.8,59.8075,59.7242,59.7924,45787.0
2018-05-31 10:15:00,78.91,78.95,78.88,78.9,32895.0,59.7924,59.8227,59.7697,59.7848,32895.0
2018-05-31 10:20:00,78.91,79.01,78.9,79.0,44524.0,59.7924,59.8682,59.7848,59.8606,44524.0
2018-05-31 10:25:00,79.01,79.01,78.95,78.97,48721.0,59.8682,59.8682,59.8227,59.8379,48721.0
2018-05-31 10:30:00,78.98,78.98,78.89,78.91,39902.0,59.8454,59.8454,59.7772,59.7924,39902.0
2018-05-31 10:35:00,78.92,78.95,78.88,78.93,51852.0,59.8,59.8227,59.7697,59.8075,51852.0
2018-05-31 10:40:00,78.92,78.93,78.83,78.93,43894.0,59.8,59.8075,59.7318,59.8075,43894.0
2018-05-31 10:45:00,78.93,79.08,78.92,79.08,48953.0,59.8075,59.9212,59.8,59.9212,48953.0
2018-05-31 10:50:00,79.08,79.11,79.03,79.05,51951.0,59.9212,59.9439,59.8833,59.8985,51951.0
2018-05-31 10:55:00,79.06,79.07,79.0,79.04,34990.0,59.9061,59.9136,59.8606,59.8909,34990.0
2018-05-31 11:00:00,79.03,79.04,78.92,78.92,51053.0,59.8833,59.8909,59.8,59.8,51053.0
2018-05-31 11:05:00,78.92,79.0,78.9,78.98,80668.0,59.8,59.8606,59.7848,59.8454,80668.0
2018-05-31 11:10:00,78.97,79.03,78.94,79.03,33740.0,59.8379,59.8833,59.8151,59.8833,33740.0
2018-05-31 11:15:00,79.04,79.07,79.0,79.04,47769.0,59.8909,59.9136,59.8606,59.8909,47769.0
2018-05-31 11:20:00,79.04,79.08,79.01,79.07,33001.0,59.8909,59.9212,59.8682,59.9136,33001.0
2018-05-31 11:25:00,79.07,79.09,78.99,79.02,38076.0,59.9136,59.9288,59.853,59.8757,38076.0
2018-05-31 11:30:00,79.02,79.13,78.99,79.11,125768.0,59.8757,59.9591,59.853,59.9439,125768.0
2018-05-31 11:35:00,79.11,79.2,79.09,79.09,65593.0,59.9439,60.0121,59.9288,59.9288,65593.0
2018-05-31 11:40:00,79.09,79.12,79.05,79.09,60821.0,59.9288,59.9515,59.8985,59.9288,60821.0
2018-05-31 11:45:00,79.09,79.1,79.03,79.06,40557.0,59.9288,59.9364,59.8833,59.9061,40557.0
2018-05-31 11:50:00,79.06,79.07,78.98,79.04,77699.0,59.9061,59.9136,59.8454,59.8909,77699.0
2018-05-31 11:55:00,79.04,79.07,79.02,79.05,49006.0,59.8909,59.9136,59.8757,59.8985,49006.0
2018-05-31 12:00:00,79.06,79.07,78.99,79.0,29619.0,59.9061,59.9136,59.853,59.8606,29619.0
2018-05-31 12:05:00,79.0,79.02,78.95,78.95,20287.0,59.8606,59.8757,59.8227,59.8227,20287.0
2018-05-31 12:10:00,78.95,78.97,78.89,78.91,28564.0,59.8227,59.8379,59.7772,59.7924,28564.0
2018-05-31 12:15:00,78.91,78.94,78.89,78.92,24450.0,59.7924,59.8151,59.7772,59.8,24450.0
2018-05-31 12:20:00,78.92,78.96,78.92,78.95,17405.0,59.8,59.8303,59.8,59.8227,17405.0
2018-05-31 12:25:00,78.95,78.99,78.9,78.91,35829.0,59.8227,59.853,59.7848,59.7924,35829.0
2018-05-31 12:30:00,78.9,78.92,78.82,78.83,31125.0,59.7848,59.8,59.7242,59.7318,31125.0
2018-05-31 12:35:00,78.83,78.84,78.78,78.81,31279.0,59.7318,59.7394,59.6939,59.7166,31279.0
2018-05-31 12:40:00,78.81,78.87,78.81,78.86,22339.0,59.7166,59.7621,59.7166,59.7545,22339.0
2018-05-31 12:45:00,78.85,78.91,78.85,78.9,26850.0,59.7469,59.7924,59.7469,59.7848,26850.0
2018-05-31 12:50:00,78.9,79.01,78.9,78.98,30638.0,59.7848,59.8682,59.7848,59.8454,30638.0
2018-05-31 12:55:00,78.98,78.98,78.89,78.92,15948.0,59.8454,59.8454,59.7772,59.8,15948.0
2018-05-31 13:00:00,78.91,78.91,78.86,78.87,21368.0,59.7924,59.7924,59.7545,59.7621,21368.0
2018-05-31 13:05:00,78.87,78.87,78.82,78.85,19244.0,59.7621,59.7621,59.7242,59.7469,19244.0
2018-05-31 13:10:00,78.84,78.85,78.81,78.84,32554.0,59.7394,59.7469,59.7166,59.7394,32554.0
2018-05-31 13:15:00,78.83,78.86,78.79,78.8,38920.0,59.7318,59.7545,59.7015,59.709,38920.0
2018-05-31 13:20:00,78.81,78.81,78.75,78.77,84370.0,59.7166,59.7166,59.6712,59.6863,84370.0
2018-05-31 13:25:00,78.77,78.8,78.76,78.79,24630.0,59.6863,59.709,59.6787,59.7015,24630.0
2018-05-31 13:30:00,78.79,78.79,78.73,78.74,34402.0,59.7015,59.7015,59.656,59.6636,34402.0
2018-05-31 13:35:00,78.75,78.8,78.73,78.79,24898.0,59.6712,59.709,59.656,59.7015,24898.0
2018-05-31 13:40:00,78.79,78.81,78.78,78.81,33676.0,59.7015,59.7166,59.6939,59.7166,33676.0
2018-05-31 13:45:00,78.8,78.82,78.75,78.79,91405.0,59.709,59.7242,59.6712,59.7015,91405.0
2018-05-31 13:50:00,78.79,78.8,78.74,78.77,119156.0,59.7015,59.709,59.6636,59.6863,119156.0
2018-05-31 13:55:00,78.77,78.77,78.7,78.72,72805.0,59.6863,59.6863,59.6333,59.6484,72805.0
2018-05-31 14:00:00,78.72,78.72,78.62,78.63,53480.0,59.6484,59.6484,59.5727,59.5802,53480.0
2018-05-31 14:05:00,78.63,78.7,78.59,78.69,32856.0,59.5802,59.6333,59.5499,59.6257,32856.0
2018-05-31 14:10:00,78.69,78.73,78.66,78.68,46351.0,59.6257,59.656,59.603,59.6181,46351.0
2018-05-31 14:15:00,78.67,78.72,78.65,78.67,46830.0,59.6105,59.6484,59.5954,59.6105,46830.0
2018-05-31 14:20:00,78.68,78.73,78.66,78.72,37653.0,59.6181,59.656,59.603,59.6484,37653.0
2018-05-31 14:25:00,78.72,78.74,78.69,78.72,54740.0,59.6484,59.6636,59.6257,59.6484,54740.0
2018-05-31 14:30:00,78.71,78.72,78.67,78.7,68126.0,59.6408,59.6484,59.6105,59.6333,68126.0
2018-05-31 14:35:00,78.69,78.71,78.67,78.7,21425.0,59.6257,59.6408,59.6105,59.6333,21425.0
2018-05-31 14:40:00,78.69,78.76,78.66,78.76,28669.0,59.6257,59.6787,59.603,59.6787,28669.0
2018-05-31 14:45:00,78.77,78.79,78.74,78.75,49355.0,59.6863,59.7015,59.6636,59.6712,49355.0
2018-05-31 14:50:00,78.75,78.88,78.75,78.87,39765.0,59.6712,59.7697,59.6712,59.7621,39765.0
2018-05-31 14:55:00,78.88,78.9,78.82,78.86,73286.0,59.7697,59.7848,59.7242,59.7545,73286.0
2018-05-31 15:00:00,78.86,78.89,78.8,78.86,49953.0,59.7545,59.7772,59.709,59.7545,49953.0
2018-05-31 15:05:00,78.86,78.94,78.85,78.93,74475.0,59.7545,59.8151,59.7469,59.8075,74475.0
2018-05-31 15:10:00,78.92,78.96,78.88,78.96,64948.0,59.8,59.8303,59.7697,59.8303,64948.0
2018-05-31 15:15:00,78.97,78.99,78.9,78.91,77216.0,59.8379,59.853,59.7848,59.7924,77216.0
2018-05-31 15:20:00,78.92,78.98,78.92,78.93,73506.0,59.8,59.8454,59.8,59.8075,73506.0
2018-05-31 15:25:00,78.92,78.97,78.92,78.97,77761.0,59.8,59.8379,59.8,59.8379,77761.0
2018-05-31 15:30:00,78.97,78.97,78.87,78.88,48255.0,59.8379,59.8379,59.7621,59.7697,48255.0
2018-05-31 15:35:00,78.89,78.99,78.88,78.95,99509.0,59.7772,59.853,59.7697,59.8227,99509.0
2018-05-31 15:40:00,78.96,78.97,78.86,78.89,50425.0,59.8303,59.8379,59.7545,59.7772,50425.0
2018-05-31 15:45:00,78.89,78.91,78.85,78.85,124570.0,59.7772,59.7924,59.7469,59.7469,124570.0
2018-05-31 15:50:00,78.85,78.92,78.82,78.91,260115.0,59.7469,59.8,59.7242,59.7924,260115.0
2018-05-31 15:55:00,78.91,78.96,78.88,78.88,359467.0,59.7924,59.8303,59.7697,59.7697,359467.0
2018-06-01 09:30:00,78.59,79.0,78.43,78.69,452639.0,59.5499,59.8606,59.4287,59.6257,452639.0
2018-06-01 09:35:00,78.67,78.87,78.65,78.82,112312.0,59.6105,59.7621,59.5954,59.7242,112312.0
2018-06-01 09:40:00,78.82,78.89,78.76,78.8,119273.0,59.7242,59.7772,59.6787,59.709,119273.0
2018-06-01 09:45:00,78.78,78.94,78.76,78.92,172769.0,59.6939,59.8151,59.6787,59.8,172769.0
2018-06-01 09:50:00,78.92,78.96,78.87,78.92,219340.0,59.8,59.8303,59.7621,59.8,219340.0
2018-06-01 09:55:00,78.93,79.0,78.84,78.98,211640.0,59.8075,59.8606,59.7394,59.8454,211640.0
2018-06-01 10:00:00,78.97,79.01,78.91,78.99,86546.0,59.8379,59.8682,59.7924,59.853,86546.0
2018-06-01 10:05:00,78.98,79.08,78.97,79.02,157952.0,59.8454,59.9212,59.8379,59.8757,157952.0
2018-06-01 10:10:00,79.03,79.1,78.99,79.1,113769.0,59.8833,59.9364,59.853,59.9364,113769.0
2018-06-01 10:15:00,79.09,79.18,79.08,79.13,105300.0,59.9288,59.997,59.9212,59.9591,105300.0
2018-06-01 10:20:00,79.13,79.22,79.09,79.15,115478.0,59.9591,60.0273,59.9288,59.9742,115478.0
2018-06-01 10:25:00,79.14,79.15,79.06,79.08,82480.0,59.9667,59.9742,59.9061,59.9212,82480.0
2018-06-01 10:30:00,79.07,79.11,79.04,79.11,104927.0,59.9136,59.9439,59.8909,59.9439,104927.0
2018-06-01 10:35:00,79.11,79.19,79.1,79.15,117188.0,59.9439,60.0046,59.9364,59.9742,117188.0
2018-06-01 10:40:00,79.16,79.25,79.14,79.15,118965.0,59.9818,60.05,59.9667,59.9742,118965.0
2018-06-01 10:45:00,79.16,79.26,79.16,79.26,108645.0,59.9818,60.0576,59.9818,60.0576,108645.0
2018-06-01 10:50:00,79.26,79.28,79.17,79.2,133960.0,60.0576,60.0728,59.9894,60.0121,133960.0
2018-06-01 10:55:00,79.19,79.24,79.16,79.23,109337.0,60.0046,60.0424,59.9818,60.0349,109337.0
2018-06-01 11:00:00,79.24,79.28,79.14,79.16,101186.0,60.0424,60.0728,59.9667,59.9818,101186.0
2018-06-01 11:05:00,79.16,79.16,79.09,79.12,72302.0,59.9818,59.9818,59.9288,59.9515,72302.0
2018-06-01 11:10:00,79.12,79.14,79.09,79.12,72676.0,59.9515,59.9667,59.9288,59.9515,72676.0
2018-06-01 11:15:00,79.12,79.15,79.08,79.15,77603.0,59.9515,59.9742,59.9212,59.9742,77603.0
2018-06-01 11:20:00,79.15,79.17,79.08,79.1,74947.0,59.9742,59.9894,59.9212,59.9364,74947.0
2018-06-01 11:25:00,79.09,79.13,79.05,79.11,88850.0,59.9288,59.9591,59.8985,59.9439,88850.0
2018-06-01 11:30:00,79.11,79.14,79.03,79.07,142763.0,59.9439,59.9667,59.8833,59.9136,142763.0
2018-06-01 11:35:00,79.07,79.07,78.98,79.0,86873.0,59.9136,59.9136,59.8454,59.8606,86873.0
2018-06-01 11:40:00,79.01,79.04,78.99,79.01,87341.0,59.8682,59.8909,59.853,59.8682,87341.0
2018-06-01 11:45:00,79.02,79.09,79.0,79.07,83298.0,59.8757,59.9288,59.8606,59.9136,83298.0
2018-06-01 11:50:00,79.08,79.2,79.05,79.18,123863.0,59.9212,60.0121,59.8985,59.997,123863.0
2018-06-01 11:55:00,79.18,79.23,79.17,79.21,169588.0,59.997,60.0349,59.9894,60.0197,169588.0
2018-06-01 12:00:00,79.21,79.22,79.18,79.19,46844.0,60.0197,60.0273,59.997,60.0046,46844.0
2018-06-01 12:05:00,79.18,79.2,79.14,79.17,90688.0,59.997,60.0121,59.9667,59.9894,90688.0
2018-06-01 12:10:00,79.18,79.22,79.17,79.2,54516.0,59.997,60.0273,59.9894,60.0121,54516.0
2018-06-01 12:15:00,79.19,79.23,79.18,79.22,39010.0,60.0046,60.0349,59.997,60.0273,39010.0
2018-06-01 12:20:00,79.23,79.23,79.13,79.13,38596.0,60.0349,60.0349,59.9591,59.9591,38596.0
2018-06-01 12:25:00,79.13,79.17,79.13,79.16,41539.0,59.9591,59.9894,59.9591,59.9818,41539.0
2018-06-01 12:30:00,79.15,79.24,79.15,79.24,90684.0,59.9742,60.0424,59.9742,60.0424,90684.0
2018-06-01 12:35:00,79.23,79.3,79.23,79.27,67454.0,60.0349,60.0879,60.0349,60.0652,67454.0
2018-06-01 12:40:00,79.28,79.31,79.21,79.21,35408.0,60.0728,60.0955,60.0197,60.0197,35408.0
2018-06-01 12:45:00,79.22,79.24,79.19,79.21,47054.0,60.0273,60.0424,60.0046,60.0197,47054.0
2018-06-01 12:50:00,79.2,79.24,79.19,79.22,62207.0,60.0121,60.0424,60.0046,60.0273,62207.0
2018-06-01 12:55:00,79.23,79.24,79.2,79.22,70747.0,60.0349,60.0424,60.0121,60.0273,70747.0
2018-06-01 13:00:00,79.22,79.25,79.19,79.23,31952.0,60.0273,60.05,60.0046,60.0349,31952.0
2018-06-01 13:05:00,79.24,79.26,79.21,79.26,47644.0,60.0424,60.0576,60.0197,60.0576,47644.0
2018-06-01 13:10:00,79.26,79.36,79.24,79.36,77812.0,60.0576,60.1334,60.0424,60.1334,77812.0
2018-06-01 13:15:00,79.35,79.4,79.34,79.39,32272.0,60.1258,60.1637,60.1182,60.1561,32272.0
2018-06-01 13:20:00,79.4,79.43,79.32,79.34,107363.0,60.1637,60.1864,60.1031,60.1182,107363.0
2018-06-01 13:25:00,79.34,79.35,79.31,79.32,61784.0,60.1182,60.1258,60.0955,60.1031,61784.0
2018-06-01 13:30:00,79.33,79.33,79.2,79.21,83177.0,60.1106,60.1106,60.0121,60.0197,83177.0
2018-06-01 13:35:00,79.2,79.21,79.16,79.19,40852.0,60.0121,60.0197,59.9818,60.0046,40852.0
2018-06-01 13:40:00,79.19,79.23,79.18,79.22,26116.0,60.0046,60.0349,59.997,60.0273,26116.0
2018-06-01 13:45:00,79.22,79.29,79.21,79.29,119211.0,60.0273,60.0803,60.0197,60.0803,119211.0
2018-06-01 13:50:00,79.29,79.31,79.26,79.27,57574.0,60.0803,60.0955,60.0576,60.0652,57574.0
2018-06-01 13:55:00,79.27,79.29,79.24,79.25,43697.0,60.0652,60.0803,60.0424,60.05,43697.0
2018-06-01 14:00:00,79.26,79.31,79.26,79.3,55322.0,60.0576,60.0955,60.0576,60.0879,55322.0
2018-06-01 14:05:00,79.31,79.33,79.28,79.29,40150.0,60.0955,60.1106,60.0728,60.0803,40150.0
2018-06-01 14:10:00,79.28,79.29,79.22,79.23,48108.0,60.0728,60.0803,60.0273,60.0349,48108.0
2018-06-01 14:15:00,79.23,79.27,79.21,79.26,38551.0,60.0349,60.0652,60.0197,60.0576,38551.0
2018-06-01 14:20:00,79.26,79.34,79.26,79.32,74606.0,60.0576,60.1182,60.0576,60.1031,74606.0
2018-06-01 14:25:00,79.32,79.33,79.25,79.29,43358.0,60.1031,60.1106,60.05,60.0803,43358.0
2018-06-01 14:30:00,79.29,79.29,79.24,79.25,27266.0,60.0803,60.0803,60.0424,60.05,27266.0
2018-06-01 14:35:00,79.26,79.27,79.23,79.27,28837.0,60.0576,60.0652,60.0349,60.0652,28837.0
2018-06-01 14:40:00,79.28,79.28,79.23,79.27,47441.0,60.0728,60.0728,60.0349,60.0652,47441.0
2018-06-01 14:45:00,79.27,79.35,79.26,79.35,48024.0,60.0652,60.1258,60.0576,60.1258,48024.0
2018-06-01 14:50:00,79.35,79.37,79.27,79.27,35910.0,60.1258,60.1409,60.0652,60.0652,35910.0
2018-06-01 14:55:00,79.26,79.3,79.22,79.23,28553.0,60.0576,60.0879,60.0273,60.0349,28553.0
2018-06-01 15:00:00,79.22,79.25,79.21,79.24,31244.0,60.0273,60.05,60.0197,60.0424,31244.0
2018-06-01 15:05:00,79.24,79.26,79.19,79.22,97576.0,60.0424,60.0576,60.0046,60.0273,97576.0
2018-06-01 15:10:00,79.22,79.22,79.16,79.18,35654.0,60.0273,60.0273,59.9818,59.997,35654.0
2018-06-01 15:15:00,79.18,79.19,79.14,79.18,67364.0,59.997,60.0046,59.9667,59.997,67364.0
2018-06-01 15:20:00,79.18,79.25,79.16,79.17,54191.0,59.997,60.05,59.9818,59.9894,54191.0
2018-06-01 15:25:00,79.17,79.21,79.16,79.18,30407.0,59.9894,60.0197,59.9818,59.997,30407.0
2018-06-01 15:30:00,79.18,79.27,79.17,79.26,126895.0,59.997,60.0652,59.9894,60.0576,126895.0
2018-06-01 15:35:00,79.26,79.28,79.22,79.28,78137.0,60.0576,60.0728,60.0273,60.0728,78137.0
2018-06-01 15:40:00,79.28,79.29,79.2,79.2,66045.0,60.0728,60.0803,60.0121,60.0121,66045.0
2018-06-01 15:45:00,79.21,79.23,79.19,79.2,99715.0,60.0197,60.0349,60.0046,60.0121,99715.0
2018-06-01 15:50:00,79.19,79.23,79.13,79.16,143502.0,60.0046,60.0349,59.9591,59.9818,143502.0
2018-06-01 15:55:00,79.16,79.23,79.14,79.22,204941.0,59.9818,60.0349,59.9667,60.0273,204941.0
2018-06-04 09:30:00,79.4,79.53,79.25,79.4,206370.0,60.1637,60.2622,60.05,60.1637,206370.0
2018-06-04 09:35:00,79.4,79.55,79.36,79.46,105313.0,60.1637,60.2773,60.1334,60.2091,105313.0
2018-06-04 09:40:00,79.46,79.62,79.46,79.59,52231.0,60.2091,60.3304,60.2091,60.3076,52231.0
2018-06-04 09:45:00,79.59,79.64,79.49,79.51,49328.0,60.3076,60.3455,60.2319,60.247,49328.0
2018-06-04 09:50:00,79.5,79.52,79.43,79.47,63583.0,60.2395,60.2546,60.1864,60.2167,63583.0
2018-06-04 09:55:00,79.48,79.55,79.48,79.51,28980.0,60.2243,60.2773,60.2243,60.247,28980.0
2018-06-04 10:00:00,79.51,79.54,79.46,79.47,47210.0,60.247,60.2698,60.2091,60.2167,47210.0
2018-06-04 10:05:00,79.47,79.5,79.4,79.46,39979.0,60.2167,60.2395,60.1637,60.2091,39979.0
2018-06-04 10:10:00,79.46,79.47,79.37,79.43,47359.0,60.2091,60.2167,60.1409,60.1864,47359.0
2018-06-04 10:15:00,79.42,79.54,79.38,79.5,49768.0,60.1788,60.2698,60.1485,60.2395,49768.0
2018-06-04 10:20:00,79.49,79.54,79.38,79.48,43260.0,60.2319,60.2698,60.1485,60.2243,43260.0
2018-06-04 10:25:00,79.47,79.49,79.34,79.34,46513.0,60.2167,60.2319,60.1182,60.1182,46513.0
2018-06-04 10:30:00,79.34,79.37,79.21,79.24,55259.0,60.1182,60.1409,60.0197,60.0424,55259.0
2018-06-04 10:35:00,79.24,79.24,79.11,79.17,56686.0,60.0424,60.0424,59.9439,59.9894,56686.0
2018-06-04 10:40:00,79.17,79.24,79.14,79.22,25511.0,59.9894,60.0424,59.9667,60.0273,25511.0
2018-06-04 10:45:00,79.22,79.3,79.22,79.3,30575.0,60.0273,60.0879,60.0273,60.0879,30575.0
2018-06-04 10:50:00,79.3,79.34,79.27,79.31,34927.0,60.0879,60.1182,60.0652,60.0955,34927.0
2018-06-04 10:55:00,79.31,79.33,79.28,79.33,46516.0,60.0955,60.1106,60.0728,60.1106,46516.0
2018-06-04 11:00:00,79.33,79.36,79.28,79.33,47508.0,60.1106,60.1334,60.0728,60.1106,47508.0
2018-06-04 11:05:00,79.33,79.39,79.31,79.37,39129.0,60.1106,60.1561,60.0955,60.1409,39129.0
2018-06-04 11:10:00,79.35,79.39,79.26,79.28,33137.0,60.1258,60.1561,60.0576,60.0728,33137.0
2018-06-04 11:15:00,79.27,79.27,79.17,79.17,26487.0,60.0652,60.0652,59.9894,59.9894,26487.0
2018-06-04 11:20:00,79.17,79.25,79.17,79.22,18433.0,59.9894,60.05,59.9894,60.0273,18433.0
2018-06-04 11:25:00,79.22,79.24,79.18,79.21,28004.0,60.0273,60.0424,59.997,60.0197,28004.0
2018-06-04 11:30:00,79.22,79.32,79.21,79.31,32406.0,60.0273,60.1031,60.0197,60.0955,32406.0
2018-06-04 11:35:00,79.32,79.37,79.3,79.37,43903.0,60.1031,60.1409,60.0879,60.1409,43903.0
2018-06-04 11:40:00,79.37,79.39,79.34,79.35,20474.0,60.1409,60.1561,60.1182,60.1258,20474.0
2018-06-04 11:45:00,79.36,79.4,79.31,79.37,31143.0,60.1334,60.1637,60.0955,60.1409,31143.0
2018-06-04 11:50:00,79.37,79.43,79.36,79.42,23274.0,60.1409,60.1864,60.1334,60.1788,23274.0
2018-06-04 11:55:00,79.42,79.48,79.41,79.47,30189.0,60.1788,60.2243,60.1713,60.2167,30189.0
2018-06-04 12:00:00,79.48,79.51,79.4,79.44,79233.0,60.2243,60.247,60.1637,60.194,79233.0
2018-06-04 12:05:00,79.44,79.46,79.41,79.43,24771.0,60.194,60.2091,60.1713,60.1864,24771.0
2018-06-04 12:10:00,79.44,79.48,79.42,79.44,16619.0,60.194,60.2243,60.1788,60.194,16619.0
2018-06-04 12:15:00,79.44,79.47,79.43,79.47,14637.0,60.194,60.2167,60.1864,60.2167,14637.0
2018-06-04 12:20:00,79.48,79.49,79.42,79.48,115534.0,60.2243,60.2319,60.1788,60.2243,115534.0
2018-06-04 12:25:00,79.48,79.54,79.46,79.53,21372.0,60.2243,60.2698,60.2091,60.2622,21372.0
2018-06-04 12:30:00,79.54,79.54,79.49,79.53,18273.0,60.2698,60.2698,60.2319,60.2622,18273.0
2018-06-04 12:35:00,79.52,79.57,79.52,79.57,15655.0,60.2546,60.2925,60.2546,60.2925,15655.0
2018-06-04 12:40:00,79.58,79.64,79.57,79.61,52647.0,60.3001,60.3455,60.2925,60.3228,52647.0
2018-06-04 12:45:00,79.61,79.61,79.56,79.58,18702.0,60.3228,60.3228,60.2849,60.3001,18702.0
2018-06-04 12:50:00,79.58,79.62,79.57,79.62,26629.0,60.3001,60.3304,60.2925,60.3304,26629.0
2018-06-04 12:55:00,79.62,79.7,79.61,79.67,43309.0,60.3304,60.391,60.3228,60.3683,43309.0
2018-06-04 13:00:00,79.67,79.68,79.63,79.65,43754.0,60.3683,60.3758,60.338,60.3531,43754.0
2018-06-04 13:05:00,79.65,79.72,79.64,79.71,58382.0,60.3531,60.4062,60.3455,60.3986,58382.0
2018-06-04 13:10:00,79.71,79.76,79.68,79.75,58291.0,60.3986,60.4365,60.3758,60.4289,58291.0
2018-06-04 13:15:00,79.75,79.78,79.74,79.76,33275.0,60.4289,60.4516,60.4213,60.4365,33275.0
2018-06-04 13:20:00,79.76,79.79,79.72,79.74,21155.0,60.4365,60.4592,60.4062,60.4213,21155.0
2018-06-04 13:25:00,79.74,79.75,79.69,79.7,18430.0,60.4213,60.4289,60.3834,60.391,18430.0
2018-06-04 13:30:00,79.69,79.7,79.6,79.6,33390.0,60.3834,60.391,60.3152,60.3152,33390.0
2018-06-04 13:35:00,79.6,79.68,79.6,79.67,40046.0,60.3152,60.3758,60.3152,60.3683,40046.0
2018-06-04 13:40:00,79.67,79.68,79.64,79.66,24261.0,60.3683,60.3758,60.3455,60.3607,24261.0
2018-06-04 13:45:00,79.66,79.67,79.6,79.62,29680.0,60.3607,60.3683,60.3152,60.3304,29680.0
2018-06-04 13:50:00,79.62,79.64,79.61,79.64,29805.0,60.3304,60.3455,60.3228,60.3455,29805.0
2018-06-04 13:55:00,79.65,79.68,79.63,79.67,37959.0,60.3531,60.3758,60.338,60.3683,37959.0
2018-06-04 14:00:00,79.67,79.68,79.59,79.6,39445.0,60.3683,60.3758,60.3076,60.3152,39445.0
2018-06-04 14:05:00,79.6,79.61,79.57,79.59,38664.0,60.3152,60.3228,60.2925,60.3076,38664.0
2018-06-04 14:10:00,79.59,79.7,79.58,79.7,30844.0,60.3076,60.391,60.3001,60.391,30844.0
2018-06-04 14:15:00,79.7,79.73,79.68,79.72,34920.0,60.391,60.4137,60.3758,60.4062,34920.0
2018-06-04 14:20:00,79.72,79.76,79.71,79.73,43074.0,60.4062,60.4365,60.3986,60.4137,43074.0
2018-06-04 14:25:00,79.74,79.78,79.72,79.75,34587.0,60.4213,60.4516,60.4062,60.4289,34587.0
2018-06-04 14:30:00,79.76,79.78,79.73,79.73,61540.0,60.4365,60.4516,60.4137,60.4137,61540.0
2018-06-04 14:35:00,79.73,79.76,79.73,79.75,24938.0,60.4137,60.4365,60.4137,60.4289,24938.0
2018-06-04 14:40:00,79.75,79.77,79.74,79.77,60796.0,60.4289,60.444,60.4213,60.444,60796.0
2018-06-04 14:45:00,79.77,79.8,79.76,79.8,45199.0,60.444,60.4668,60.4365,60.4668,45199.0
2018-06-04 14:50:00,79.8,79.83,79.79,79.82,199211.0,60.4668,60.4895,60.4592,60.4819,199211.0
2018-06-04 14:55:00,79.82,79.83,79.79,79.8,221135.0,60.4819,60.4895,60.4592,60.4668,221135.0
2018-06-04 15:00:00,79.79,79.82,79.78,79.81,27979.0,60.4592,60.4819,60.4516,60.4743,27979.0
2018-06-04 15:05:00,79.81,79.86,79.79,79.86,56144.0,60.4743,60.5122,60.4592,60.5122,56144.0
2018-06-04 15:10:00,79.86,79.95,79.85,79.89,96552.0,60.5122,60.5804,60.5047,60.535,96552.0
2018-06-04 15:15:00,79.89,79.91,79.8,79.82,125854.0,60.535,60.5501,60.4668,60.4819,125854.0
2018-06-04 15:20:00,79.83,79.83,79.75,79.79,111839.0,60.4895,60.4895,60.4289,60.4592,111839.0
2018-06-04 15:25:00,79.79,79.87,79.78,79.86,39564.0,60.4592,60.5198,60.4516,60.5122,39564.0
2018-06-04 15:30:00,79.85,79.88,79.84,79.86,51421.0,60.5047,60.5274,60.4971,60.5122,51421.0
2018-06-04 15:35:00,79.87,79.87,79.77,79.8,134279.0,60.5198,60.5198,60.444,60.4668,134279.0
2018-06-04 15:40:00,79.8,79.88,79.8,79.86,71552.0,60.4668,60.5274,60.4668,60.5122,71552.0
2018-06-04 15:45:00,79.86,79.89,79.84,79.89,91078.0,60.5122,60.535,60.4971,60.535,91078.0
2018-06-04 15:50:00,79.89,79.93,79.84,79.85,123020.0,60.535,60.5653,60.4971,60.5047,123020.0
2018-06-04 15:55:00,79.85,79.94,79.84,79.93,403737.0,60.5047,60.5729,60.4971,60.5653,403737.0
2018-06-05 09:30:00,80.19,80.22,79.95,79.97,226917.0,60.7623,60.785,60.5804,60.5956,226917.0
2018-06-05 09:35:00,79.97,80.03,79.86,79.88,80589.0,60.5956,60.641,60.5122,60.5274,80589.0
2018-06-05 09:40:00,79.87,80.02,79.85,80.0,77026.0,60.5198,60.6335,60.5047,60.6183,77026.0
2018-06-05 09:45:00,80.01,80.11,79.99,80.09,63730.0,60.6259,60.7017,60.6107,60.6865,63730.0
2018-06-05 09:50:00,80.1,80.23,80.08,80.22,114914.0,60.6941,60.7926,60.6789,60.785,114914.0
2018-06-05 09:55:00,80.22,80.24,80.17,80.2,104797.0,60.785,60.8002,60.7471,60.7699,104797.0
2018-06-05 10:00:00,80.2,80.21,80.17,80.19,103947.0,60.7699,60.7774,60.7471,60.7623,103947.0
2018-06-05 10:05:00,80.19,80.3,80.19,80.26,274120.0,60.7623,60.8456,60.7623,60.8153,274120.0
2018-06-05 10:10:00,80.27,80.27,80.15,80.17,54409.0,60.8229,60.8229,60.732,60.7471,54409.0
2018-06-05 10:15:00,80.16,80.19,80.11,80.16,45446.0,60.7396,60.7623,60.7017,60.7396,45446.0
2018-06-05 10:20:00,80.15,80.16,80.07,80.12,46023.0,60.732,60.7396,60.6714,60.7092,46023.0
2018-06-05 10:25:00,80.12,80.18,80.09,80.09,37710.0,60.7092,60.7547,60.6865,60.6865,37710.0
2018-06-05 10:30:00,80.08,80.11,80.05,80.11,24106.0,60.6789,60.7017,60.6562,60.7017,24106.0
2018-06-05 10:35:00,80.11,80.16,80.03,80.03,61001.0,60.7017,60.7396,60.641,60.641,61001.0
2018-06-05 10:40:00,80.03,80.09,80.02,80.09,46681.0,60.641,60.6865,60.6335,60.6865,46681.0
2018-06-05 10:45:00,80.09,80.17,80.09,80.16,25503.0,60.6865,60.7471,60.6865,60.7396,25503.0
2018-06-05 10:50:00,80.17,80.17,80.05,80.05,29784.0,60.7471,60.7471,60.6562,60.6562,29784.0
2018-06-05 10:55:00,80.06,80.1,80.02,80.07,36400.0,60.6638,60.6941,60.6335,60.6714,36400.0
2018-06-05 11:00:00,80.07,80.07,79.99,80.02,28773.0,60.6714,60.6714,60.6107,60.6335,28773.0
2018-06-05 11:05:00,80.02,80.02,79.91,79.93,80004.0,60.6335,60.6335,60.5501,60.5653,80004.0
2018-06-05 11:10:00,79.93,79.93,79.85,79.9,61493.0,60.5653,60.5653,60.5047,60.5425,61493.0
2018-06-05 11:15:00,79.91,79.96,79.86,79.86,86866.0,60.5501,60.588,60.5122,60.5122,86866.0
2018-06-05 11:20:00,79.87,79.93,79.85,79.9,38851.0,60.5198,60.5653,60.5047,60.5425,38851.0
2018-06-05 11:25:00,79.9,79.95,79.89,79.95,45358.0,60.5425,60.5804,60.535,60.5804,45358.0
2018-06-05 11:30:00,79.95,80.02,79.94,80.0,36686.0,60.5804,60.6335,60.5729,60.6183,36686.0
2018-06-05 11:35:00,80.01,80.05,79.95,79.96,34992.0,60.6259,60.6562,60.5804,60.588,34992.0
2018-06-05 11:40:00,79.95,79.96,79.88,79.89,20187.0,60.5804,60.588,60.5274,60.535,20187.0
2018-06-05 11:45:00,79.89,79.89,79.83,79.85,20734.0,60.535,60.535,60.4895,60.5047,20734.0
2018-06-05 11:50:00,79.86,79.89,79.82,79.84,33216.0,60.5122,60.535,60.4819,60.4971,33216.0
2018-06-05 11:55:00,79.84,79.87,79.82,79.85,15892.0,60.4971,60.5198,60.4819,60.5047,15892.0
2018-06-05 12:00:00,79.84,79.89,79.8,79.85,36712.0,60.4971,60.535,60.4668,60.5047,36712.0
2018-06-05 12:05:00,79.84,79.85,79.74,79.75,16104.0,60.4971,60.5047,60.4213,60.4289,16104.0
2018-06-05 12:10:00,79.75,79.76,79.7,79.73,41465.0,60.4289,60.4365,60.391,60.4137,41465.0
2018-06-05 12:15:00,79.73,79.84,79.71,79.83,26744.0,60.4137,60.4971,60.3986,60.4895,26744.0
2018-06-05 12:20:00,79.84,79.86,79.8,79.8,29673.0,60.4971,60.5122,60.4668,60.4668,29673.0
2018-06-05 12:25:00,79.81,79.84,79.79,79.84,39680.0,60.4743,60.4971,60.4592,60.4971,39680.0
2018-06-05 12:30:00,79.84,79.85,79.79,79.81,26607.0,60.4971,60.5047,60.4592,60.4743,26607.0
2018-06-05 12:35:00,79.81,79.83,79.79,79.81,11422.0,60.4743,60.4895,60.4592,60.4743,11422.0
2018-06-05 12:40:00,79.81,79.91,79.79,79.91,36281.0,60.4743,60.5501,60.4592,60.5501,36281.0
2018-06-05 12:45:00,79.91,79.93,79.84,79.88,36728.0,60.5501,60.5653,60.4971,60.5274,36728.0
2018-06-05 12:50:00,79.87,79.87,79.78,79.78,40982.0,60.5198,60.5198,60.4516,60.4516,40982.0
2018-06-05 12:55:00,79.79,79.81,79.75,79.76,29361.0,60.4592,60.4743,60.4289,60.4365,29361.0
2018-06-05 13:00:00,79.76,79.78,79.67,79.67,20675.0,60.4365,60.4516,60.3683,60.3683,20675.0
2018-06-05 13:05:00,79.68,79.7,79.64,79.66,28204.0,60.3758,60.391,60.3455,60.3607,28204.0
2018-06-05 13:10:00,79.65,79.72,79.64,79.72,33796.0,60.3531,60.4062,60.3455,60.4062,33796.0
2018-06-05 13:15:00,79.71,79.72,79.66,79.68,19253.0,60.3986,60.4062,60.3607,60.3758,19253.0
2018-06-05 13:20:00,79.68,79.68,79.64,79.64,27342.0,60.3758,60.3758,60.3455,60.3455,27342.0
2018-06-05 13:25:00,79.65,79.66,79.63,79.65,22364.0,60.3531,60.3607,60.338,60.3531,22364.0
2018-06-05 13:30:00,79.66,79.71,79.65,79.69,16308.0,60.3607,60.3986,60.3531,60.3834,16308.0
2018-06-05 13:35:00,79.7,79.71,79.68,79.69,18087.0,60.391,60.3986,60.3758,60.3834,18087.0
2018-06-05 13:40:00,79.68,79.68,79.61,79.61,27395.0,60.3758,60.3758,60.3228,60.3228,27395.0
2018-06-05 13:45:00,79.61,79.62,79.58,79.58,35512.0,60.3228,60.3304,60.3001,60.3001,35512.0
2018-06-05 13:50:00,79.57,79.6,79.55,79.59,26054.0,60.2925,60.3152,60.2773,60.3076,26054.0
2018-06-05 13:55:00,79.59,79.61,79.58,79.6,15201.0,60.3076,60.3228,60.3001,60.3152,15201.0
2018-06-05 14:00:00,79.61,79.61,79.59,79.6,15463.0,60.3228,60.3228,60.3076,60.3152,15463.0
2018-06-05 14:05:00,79.6,79.63,79.59,79.62,27416.0,60.3152,60.338,60.3076,60.3304,27416.0
2018-06-05 14:10:00,79.62,79.66,79.6,79.66,21726.0,60.3304,60.3607,60.3152,60.3607,21726.0
2018-06-05 14:15:00,79.67,79.77,79.67,79.75,32277.0,60.3683,60.444,60.3683,60.4289,32277.0
2018-06-05 14:20:00,79.75,79.77,79.7,79.72,19317.0,60.4289,60.444,60.391,60.4062,19317.0
2018-06-05 14:25:00,79.71,79.76,79.71,79.76,27674.0,60.3986,60.4365,60.3986,60.4365,27674.0
2018-06-05 14:30:00,79.75,79.78,79.73,79.78,26369.0,60.4289,60.4516,60.4137,60.4516,26369.0
2018-06-05 14:35:00,79.79,79.82,79.79,79.81,23522.0,60.4592,60.4819,60.4592,60.4743,23522.0
2018-06-05 14:40:00,79.81,79.81,79.77,79.81,17440.0,60.4743,60.4743,60.444,60.4743,17440.0
2018-06-05 14:45:00,79.81,79.82,79.78,79.79,19004.0,60.4743,60.4819,60.4516,60.4592,19004.0
2018-06-05 14:50:00,79.79,79.8,79.77,79.79,25352.0,60.4592,60.4668,60.444,60.4592,25352.0
2018-06-05 14:55:00,79.79,79.81,79.76,79.77,37679.0,60.4592,60.4743,60.4365,60.444,37679.0
2018-06-05 15:00:00,79.77,79.85,79.75,79.82,53824.0,60.444,60.5047,60.4289,60.4819,53824.0
2018-06-05 15:05:00,79.82,79.84,79.77,79.82,32774.0,60.4819,60.4971,60.444,60.4819,32774.0
2018-06-05 15:10:00,79.82,79.83,79.76,79.77,26310.0,60.4819,60.4895,60.4365,60.444,26310.0
2018-06-05 15:15:00,79.78,79.79,79.77,79.78,28183.0,60.4516,60.4592,60.444,60.4516,28183.0
2018-06-05 15:20:00,79.77,79.79,79.72,79.73,70062.0,60.444,60.4592,60.4062,60.4137,70062.0
2018-06-05 15:25:00,79.73,79.76,79.72,79.73,57993.0,60.4137,60.4365,60.4062,60.4137,57993.0
2018-06-05 15:30:00,79.73,79.77,79.7,79.77,77276.0,60.4137,60.444,60.391,60.444,77276.0
2018-06-05 15:35:00,79.76,79.78,79.69,79.71,75178.0,60.4365,60.4516,60.3834,60.3986,75178.0
2018-06-05 15:40:00,79.7,79.71,79.64,79.66,72620.0,60.391,60.3986,60.3455,60.3607,72620.0
2018-06-05 15:45:00,79.65,79.69,79.6,79.68,144396.0,60.3531,60.3834,60.3152,60.3758,144396.0
2018-06-05 15:50:00,79.67,79.69,79.6,79.62,137048.0,60.3683,60.3834,60.3152,60.3304,137048.0
2018-06-05 15:55:00,79.62,79.77,79.62,79.72,846314.0,60.3304,60.444,60.3304,60.4062,846314.0
2018-06-06 09:30:00,79.72,79.76,79.57,79.76,124631.0,60.4062,60.4365,60.2925,60.4365,124631.0
2018-06-06 09:35:00,79.75,79.86,79.72,79.79,66720.0,60.4289,60.5122,60.4062,60.4592,66720.0
2018-06-06 09:40:00,79.8,79.85,79.77,79.81,49863.0,60.4668,60.5047,60.444,60.4743,49863.0
2018-06-06 09:45:00,79.81,79.82,79.72,79.77,47501.0,60.4743,60.4819,60.4062,60.444,47501.0
2018-06-06 09:50:00,79.77,79.78,79.68,79.75,76197.0,60.444,60.4516,60.3758,60.4289,76197.0
2018-06-06 09:55:00,79.75,79.79,79.7,79.75,71247.0,60.4289,60.4592,60.391,60.4289,71247.0
2018-06-06 10:00:00,79.76,79.81,79.68,79.77,91970.0,60.4365,60.4743,60.3758,60.444,91970.0
2018-06-06 10:05:00,79.77,79.81,79.67,79.76,76974.0,60.444,60.4743,60.3683,60.4365,76974.0
2018-06-06 10:10:00,79.76,79.76,79.6,79.63,54323.0,60.4365,60.4365,60.3152,60.338,54323.0
2018-06-06 10:15:00,79.63,79.65,79.57,79.58,39737.0,60.338,60.3531,60.2925,60.3001,39737.0
2018-06-06 10:20:00,79.58,79.58,79.45,79.53,78662.0,60.3001,60.3001,60.2016,60.2622,78662.0
2018-06-06 10:25:00,79.53,79.57,79.47,79.52,60468.0,60.2622,60.2925,60.2167,60.2546,60468.0
2018-06-06 10:30:00,79.51,79.6,79.5,79.54,99965.0,60.247,60.3152,60.2395,60.2698,99965.0
2018-06-06 10:35:00,79.53,79.55,79.46,79.46,48454.0,60.2622,60.2773,60.2091,60.2091,48454.0
2018-06-06 10:40:00,79.45,79.55,79.45,79.5,47945.0,60.2016,60.2773,60.2016,60.2395,47945.0
2018-06-06 10:45:00,79.5,79.55,79.49,79.53,43105.0,60.2395,60.2773,60.2319,60.2622,43105.0
2018-06-06 10:50:00,79.53,79.6,79.52,79.56,40956.0,60.2622,60.3152,60.2546,60.2849,40956.0
2018-06-06 10:55:00,79.56,79.58,79.51,79.56,41810.0,60.2849,60.3001,60.247,60.2849,41810.0
2018-06-06 11:00:00,79.55,79.55,79.48,79.52,51865.0,60.2773,60.2773,60.2243,60.2546,51865.0
2018-06-06 11:05:00,79.52,79.57,79.5,79.52,47218.0,60.2546,60.2925,60.2395,60.2546,47218.0
2018-06-06 11:10:00,79.51,79.52,79.45,79.46,34730.0,60.247,60.2546,60.2016,60.2091,34730.0
2018-06-06 11:15:00,79.46,79.46,79.4,79.41,26723.0,60.2091,60.2091,60.1637,60.1713,26723.0
2018-06-06 11:20:00,79.4,79.41,79.37,79.41,26806.0,60.1637,60.1713,60.1409,60.1713,26806.0
2018-06-06 11:25:00,79.41,79.42,79.34,79.37,27723.0,60.1713,60.1788,60.1182,60.1409,27723.0
2018-06-06 11:30:00,79.37,79.37,79.32,79.36,46611.0,60.1409,60.1409,60.1031,60.1334,46611.0
2018-06-06 11:35:00,79.36,79.41,79.32,79.39,156445.0,60.1334,60.1713,60.1031,60.1561,156445.0
2018-06-06 11:40:00,79.39,79.43,79.37,79.39,46687.0,60.1561,60.1864,60.1409,60.1561,46687.0
2018-06-06 11:45:00,79.4,79.4,79.31,79.32,57151.0,60.1637,60.1637,60.0955,60.1031,57151.0
2018-06-06 11:50:00,79.33,79.38,79.33,79.38,35528.0,60.1106,60.1485,60.1106,60.1485,35528.0
2018-06-06 11:55:00,79.38,79.38,79.34,79.36,29019.0,60.1485,60.1485,60.1182,60.1334,29019.0
2018-06-06 12:00:00,79.37,79.42,79.36,79.42,50321.0,60.1409,60.1788,60.1334,60.1788,50321.0
2018-06-06 12:05:00,79.43,79.43,79.4,79.41,21485.0,60.1864,60.1864,60.1637,60.1713,21485.0
2018-06-06 12:10:00,79.41,79.45,79.4,79.45,14131.0,60.1713,60.2016,60.1637,60.2016,14131.0
2018-06-06 12:15:00,79.45,79.45,79.42,79.43,11149.0,60.2016,60.2016,60.1788,60.1864,11149.0
2018-06-06 12:20:00,79.42,79.44,79.4,79.41,14097.0,60.1788,60.194,60.1637,60.1713,14097.0
2018-06-06 12:25:00,79.41,79.43,79.39,79.42,30143.0,60.1713,60.1864,60.1561,60.1788,30143.0
2018-06-06 12:30:00,79.42,79.52,79.42,79.51,16745.0,60.1788,60.2546,60.1788,60.247,16745.0
2018-06-06 12:35:00,79.52,79.53,79.48,79.5,23793.0,60.2546,60.2622,60.2243,60.2395,23793.0
2018-06-06 12:40:00,79.5,79.5,79.46,79.48,18699.0,60.2395,60.2395,60.2091,60.2243,18699.0
2018-06-06 12:45:00,79.48,79.5,79.47,79.49,16684.0,60.2243,60.2395,60.2167,60.2319,16684.0
2018-06-06 12:50:00,79.49,79.49,79.47,79.49,17522.0,60.2319,60.2319,60.2167,60.2319,17522.0
2018-06-06 12:55:00,79.5,79.5,79.47,79.48,34794.0,60.2395,60.2395,60.2167,60.2243,34794.0
2018-06-06 13:00:00,79.48,79.49,79.42,79.44,27804.0,60.2243,60.2319,60.1788,60.194,27804.0
2018-06-06 13:05:00,79.45,79.47,79.44,79.45,12640.0,60.2016,60.2167,60.194,60.2016,12640.0
2018-06-06 13:10:00,79.45,79.49,79.44,79.49,24933.0,60.2016,60.2319,60.194,60.2319,24933.0
2018-06-06 13:15:00,79.5,79.54,79.49,79.53,23993.0,60.2395,60.2698,60.2319,60.2622,23993.0
2018-06-06 13:20:00,79.53,79.56,79.51,79.54,19732.0,60.2622,60.2849,60.247,60.2698,19732.0
2018-06-06 13:25:00,79.55,79.58,79.55,79.58,16495.0,60.2773,60.3001,60.2773,60.3001,16495.0
2018-06-06 13:30:00,79.58,79.59,79.55,79.56,17422.0,60.3001,60.3076,60.2773,60.2849,17422.0
2018-06-06 13:35:00,79.56,79.57,79.53,79.55,15782.0,60.2849,60.2925,60.2622,60.2773,15782.0
2018-06-06 13:40:00,79.55,79.55,79.48,79.48,22217.0,60.2773,60.2773,60.2243,60.2243,22217.0
2018-06-06 13:45:00,79.49,79.5,79.47,79.49,16135.0,60.2319,60.2395,60.2167,60.2319,16135.0
2018-06-06 13:50:00,79.49,79.51,79.48,79.48,22244.0,60.2319,60.247,60.2243,60.2243,22244.0
2018-06-06 13:55:00,79.48,79.5,79.47,79.49,17583.0,60.2243,60.2395,60.2167,60.2319,17583.0
2018-06-06 14:00:00,79.48,79.49,79.47,79.48,17146.0,60.2243,60.2319,60.2167,60.2243,17146.0
2018-06-06 14:05:00,79.49,79.58,79.48,79.58,25076.0,60.2319,60.3001,60.2243,60.3001,25076.0
2018-06-06 14:10:00,79.58,79.62,79.58,79.61,26750.0,60.3001,60.3304,60.3001,60.3228,26750.0
2018-06-06 14:15:00,79.6,79.63,79.58,79.59,18856.0,60.3152,60.338,60.3001,60.3076,18856.0
2018-06-06 14:20:00,79.58,79.59,79.56,79.56,28937.0,60.3001,60.3076,60.2849,60.2849,28937.0
2018-06-06 14:25:00,79.56,79.57,79.52,79.55,48667.0,60.2849,60.2925,60.2546,60.2773,48667.0
2018-06-06 14:30:00,79.54,79.56,79.53,79.56,21315.0,60.2698,60.2849,60.2622,60.2849,21315.0
2018-06-06 14:35:00,79.56,79.63,79.55,79.63,29667.0,60.2849,60.338,60.2773,60.338,29667.0
2018-06-06 14:40:00,79.63,79.71,79.63,79.69,29409.0,60.338,60.3986,60.338,60.3834,29409.0
2018-06-06 14:45:00,79.7,79.72,79.67,79.71,54398.0,60.391,60.4062,60.3683,60.3986,54398.0
2018-06-06 14:50:00,79.71,79.75,79.68,79.73,39296.0,60.3986,60.4289,60.3758,60.4137,39296.0
2018-06-06 14:55:00,79.73,79.75,79.71,79.73,44917.0,60.4137,60.4289,60.3986,60.4137,44917.0
2018-06-06 15:00:00,79.73,79.74,79.7,79.73,30347.0,60.4137,60.4213,60.391,60.4137,30347.0
2018-06-06 15:05:00,79.73,79.8,79.72,79.73,97477.0,60.4137,60.4668,60.4062,60.4137,97477.0
2018-06-06 15:10:00,79.73,79.8,79.72,79.8,37743.0,60.4137,60.4668,60.4062,60.4668,37743.0
2018-06-06 15:15:00,79.8,79.85,79.79,79.84,109773.0,60.4668,60.5047,60.4592,60.4971,109773.0
2018-06-06 15:20:00,79.84,79.86,79.76,79.79,33808.0,60.4971,60.5122,60.4365,60.4592,33808.0
2018-06-06 15:25:00,79.79,79.84,79.77,79.83,35701.0,60.4592,60.4971,60.444,60.4895,35701.0
2018-06-06 15:30:00,79.82,79.83,79.8,79.8,39342.0,60.4819,60.4895,60.4668,60.4668,39342.0
2018-06-06 15:35:00,79.81,79.82,79.8,79.8,203207.0,60.4743,60.4819,60.4668,60.4668,203207.0
2018-06-06 15:40:00,79.8,79.83,79.8,79.82,100806.0,60.4668,60.4895,60.4668,60.4819,100806.0
2018-06-06 15:45:00,79.82,79.82,79.75,79.81,130418.0,60.4819,60.4819,60.4289,60.4743,130418.0
2018-06-06 15:50:00,79.81,79.86,79.79,79.82,64620.0,60.4743,60.5122,60.4592,60.4819,64620.0
2018-06-06 15:55:00,79.83,79.9,79.82,79.9,187674.0,60.4895,60.5425,60.4819,60.5425,187674.0
2018-06-07 09:30:00,79.84,79.99,79.74,79.8,95059.0,60.4971,60.6107,60.4213,60.4668,95059.0
2018-06-07 09:35:00,79.8,79.99,79.77,79.91,73788.0,60.4668,60.6107,60.444,60.5501,73788.0
2018-06-07 09:40:00,79.93,80.0,79.86,79.99,41733.0,60.5653,60.6183,60.5122,60.6107,41733.0
2018-06-07 09:45:00,80.0,80.02,79.89,79.89,45462.0,60.6183,60.6335,60.535,60.535,45462.0
2018-06-07 09:50:00,79.9,80.05,79.85,80.04,30288.0,60.5425,60.6562,60.5047,60.6486,30288.0
2018-06-07 09:55:00,80.05,80.09,79.99,80.0,45212.0,60.6562,60.6865,60.6107,60.6183,45212.0
2018-06-07 10:00:00,79.99,79.99,79.87,79.88,50769.0,60.6107,60.6107,60.5198,60.5274,50769.0
2018-06-07 10:05:00,79.89,79.91,79.79,79.84,43957.0,60.535,60.5501,60.4592,60.4971,43957.0
2018-06-07 10:10:00,79.83,79.83,79.79,79.82,28842.0,60.4895,60.4895,60.4592,60.4819,28842.0
2018-06-07 10:15:00,79.81,79.91,79.8,79.88,34616.0,60.4743,60.5501,60.4668,60.5274,34616.0
2018-06-07 10:20:00,79.87,79.91,79.84,79.84,45066.0,60.5198,60.5501,60.4971,60.4971,45066.0
2018-06-07 10:25:00,79.84,79.84,79.73,79.74,38376.0,60.4971,60.4971,60.4137,60.4213,38376.0
2018-06-07 10:30:00,79.73,79.85,79.73,79.84,27989.0,60.4137,60.5047,60.4137,60.4971,27989.0
2018-06-07 10:35:00,79.85,79.89,79.8,79.87,52267.0,60.5047,60.535,60.4668,60.5198,52267.0
2018-06-07 10:40:00,79.88,79.95,79.85,79.88,54321.0,60.5274,60.5804,60.5047,60.5274,54321.0
2018-06-07 10:45:00,79.88,79.94,79.87,79.89,30322.0,60.5274,60.5729,60.5198,60.535,30322.0
2018-06-07 10:50:00,79.89,79.95,79.87,79.92,36125.0,60.535,60.5804,60.5198,60.5577,36125.0
2018-06-07 10:55:00,79.93,79.96,79.9,79.9,24606.0,60.5653,60.588,60.5425,60.5425,24606.0
2018-06-07 11:00:00,79.9,79.96,79.87,79.95,30372.0,60.5425,60.588,60.5198,60.5804,30372.0
2018-06-07 11:05:00,79.95,79.95,79.82,79.84,26694.0,60.5804,60.5804,60.4819,60.4971,26694.0
2018-06-07 11:10:00,79.85,79.88,79.8,79.86,21952.0,60.5047,60.5274,60.4668,60.5122,21952.0
2018-06-07 11:15:00,79.86,79.91,79.82,79.83,23428.0,60.5122,60.5501,60.4819,60.4895,23428.0
2018-06-07 11:20:00,79.83,79.87,79.8,79.86,16896.0,60.4895,60.5198,60.4668,60.5122,16896.0
2018-06-07 11:25:00,79.87,79.88,79.76,79.76,20165.0,60.5198,60.5274,60.4365,60.4365,20165.0
2018-06-07 11:30:00,79.77,79.77,79.69,79.72,26009.0,60.444,60.444,60.3834,60.4062,26009.0
2018-06-07 11:35:00,79.72,79.72,79.66,79.69,48141.0,60.4062,60.4062,60.3607,60.3834,48141.0
2018-06-07 11:40:00,79.7,79.71,79.55,79.55,20151.0,60.391,60.3986,60.2773,60.2773,20151.0
2018-06-07 11:45:00,79.55,79.55,79.46,79.46,10618.0,60.2773,60.2773,60.2091,60.2091,10618.0
2018-06-07 11:50:00,79.46,79.54,79.43,79.47,26872.0,60.2091,60.2698,60.1864,60.2167,26872.0
2018-06-07 11:55:00,79.47,79.5,79.44,79.48,39416.0,60.2167,60.2395,60.194,60.2243,39416.0
2018-06-07 12:00:00,79.47,79.58,79.46,79.55,37193.0,60.2167,60.3001,60.2091,60.2773,37193.0
2018-06-07 12:05:00,79.56,79.66,79.56,79.66,34422.0,60.2849,60.3607,60.2849,60.3607,34422.0
2018-06-07 12:10:00,79.65,79.74,79.64,79.72,21065.0,60.3531,60.4213,60.3455,60.4062,21065.0
2018-06-07 12:15:00,79.72,79.74,79.7,79.72,29110.0,60.4062,60.4213,60.391,60.4062,29110.0
2018-06-07 12:20:00,79.71,79.71,79.66,79.69,21888.0,60.3986,60.3986,60.3607,60.3834,21888.0
2018-06-07 12:25:00,79.68,79.75,79.66,79.74,48781.0,60.3758,60.4289,60.3607,60.4213,48781.0
2018-06-07 12:30:00,79.74,79.75,79.68,79.71,34532.0,60.4213,60.4289,60.3758,60.3986,34532.0
2018-06-07 12:35:00,79.72,79.78,79.71,79.77,18902.0,60.4062,60.4516,60.3986,60.444,18902.0
2018-06-07 12:40:00,79.77,79.8,79.74,79.79,28308.0,60.444,60.4668,60.4213,60.4592,28308.0
2018-06-07 12:45:00,79.79,79.88,79.78,79.88,31032.0,60.4592,60.5274,60.4516,60.5274,31032.0
2018-06-07 12:50:00,79.89,79.94,79.87,79.93,23343.0,60.535,60.5729,60.5198,60.5653,23343.0
2018-06-07 12:55:00,79.93,79.96,79.9,79.92,42610.0,60.5653,60.588,60.5425,60.5577,42610.0
2018-06-07 13:00:00,79.92,80.0,79.91,79.98,43059.0,60.5577,60.6183,60.5501,60.6032,43059.0
2018-06-07 13:05:00,79.99,80.04,79.98,80.02,21637.0,60.6107,60.6486,60.6032,60.6335,21637.0
2018-06-07 13:10:00,80.02,80.08,80.0,80.05,29941.0,60.6335,60.6789,60.6183,60.6562,29941.0
2018-06-07 13:15:00,80.05,80.07,80.01,80.03,59885.0,60.6562,60.6714,60.6259,60.641,59885.0
2018-06-07 13:20:00,80.03,80.03,79.95,79.96,40843.0,60.641,60.641,60.5804,60.588,40843.0
2018-06-07 13:25:00,79.95,79.98,79.93,79.94,33677.0,60.5804,60.6032,60.5653,60.5729,33677.0
2018-06-07 13:30:00,79.94,80.12,79.93,80.12,69744.0,60.5729,60.7092,60.5653,60.7092,69744.0
2018-06-07 13:35:00,80.12,80.12,79.91,79.91,93353.0,60.7092,60.7092,60.5501,60.5501,93353.0
2018-06-07 13:40:00,79.91,79.99,79.85,79.95,52128.0,60.5501,60.6107,60.5047,60.5804,52128.0
2018-06-07 13:45:00,79.95,79.97,79.91,79.95,53855.0,60.5804,60.5956,60.5501,60.5804,53855.0
2018-06-07 13:50:00,79.96,79.96,79.83,79.87,27806.0,60.588,60.588,60.4895,60.5198,27806.0
2018-06-07 13:55:00,79.86,79.88,79.83,79.84,29168.0,60.5122,60.5274,60.4895,60.4971,29168.0
2018-06-07 14:00:00,79.84,79.94,79.84,79.92,76118.0,60.4971,60.5729,60.4971,60.5577,76118.0
2018-06-07 14:05:00,79.92,79.94,79.83,79.83,40477.0,60.5577,60.5729,60.4895,60.4895,40477.0
2018-06-07 14:10:00,79.84,79.9,79.82,79.88,37538.0,60.4971,60.5425,60.4819,60.5274,37538.0
2018-06-07 14:15:00,79.88,79.94,79.88,79.91,20840.0,60.5274,60.5729,60.5274,60.5501,20840.0
2018-06-07 14:20:00,79.91,79.91,79.82,79.87,54576.0,60.5501,60.5501,60.4819,60.5198,54576.0
2018-06-07 14:25:00,79.88,79.9,79.86,79.88,21281.0,60.5274,60.5425,60.5122,60.5274,21281.0
2018-06-07 14:30:00,79.88,79.95,79.88,79.93,21608.0,60.5274,60.5804,60.5274,60.5653,21608.0
2018-06-07 14:35:00,79.93,79.96,79.89,79.96,19787.0,60.5653,60.588,60.535,60.588,19787.0
2018-06-07 14:40:00,79.95,79.98,79.92,79.92,38613.0,60.5804,60.6032,60.5577,60.5577,38613.0
2018-06-07 14:45:00,79.92,79.93,79.89,79.91,34788.0,60.5577,60.5653,60.535,60.5501,34788.0
2018-06-07 14:50:00,79.91,79.91,79.81,79.85,35686.0,60.5501,60.5501,60.4743,60.5047,35686.0
2018-06-07 14:55:00,79.84,79.85,79.81,79.82,18887.0,60.4971,60.5047,60.4743,60.4819,18887.0
2018-06-07 15:00:00,79.82,79.85,79.81,79.83,29111.0,60.4819,60.5047,60.4743,60.4895,29111.0
2018-06-07 15:05:00,79.82,79.83,79.77,79.79,42925.0,60.4819,60.4895,60.444,60.4592,42925.0
2018-06-07 15:10:00,79.8,79.85,79.77,79.84,26280.0,60.4668,60.5047,60.444,60.4971,26280.0
2018-06-07 15:15:00,79.84,79.91,79.84,79.91,74823.0,60.4971,60.5501,60.4971,60.5501,74823.0
2018-06-07 15:20:00,79.92,79.97,79.91,79.96,39979.0,60.5577,60.5956,60.5501,60.588,39979.0
2018-06-07 15:25:00,79.97,79.99,79.88,79.92,53166.0,60.5956,60.6107,60.5274,60.5577,53166.0
2018-06-07 15:30:00,79.91,79.92,79.83,79.85,39488.0,60.5501,60.5577,60.4895,60.5047,39488.0
2018-06-07 15:35:00,79.85,79.91,79.85,79.89,31441.0,60.5047,60.5501,60.5047,60.535,31441.0
2018-06-07 15:40:00,79.89,79.9,79.79,79.82,45234.0,60.535,60.5425,60.4592,60.4819,45234.0
2018-06-07 15:45:00,79.83,79.91,79.83,79.86,54867.0,60.4895,60.5501,60.4895,60.5122,54867.0
2018-06-07 15:50:00,79.87,79.93,79.87,79.9,66527.0,60.5198,60.5653,60.5198,60.5425,66527.0
2018-06-07 15:55:00,79.89,79.91,79.85,79.9,155766.0,60.535,60.5501,60.5047,60.5425,155766.0
2018-06-08 09:30:00,79.97,80.09,79.83,79.88,88467.0,60.5956,60.6865,60.4895,60.5274,88467.0
2018-06-08 09:35:00,79.87,80.01,79.79,79.96,75821.0,60.5198,60.6259,60.4592,60.588,75821.0
2018-06-08 09:40:00,79.98,80.16,79.96,80.16,57224.0,60.6032,60.7396,60.588,60.7396,57224.0
2018-06-08 09:45:00,80.13,80.18,80.05,80.08,54075.0,60.7168,60.7547,60.6562,60.6789,54075.0
2018-06-08 09:50:00,80.05,80.09,79.98,80.06,31948.0,60.6562,60.6865,60.6032,60.6638,31948.0
2018-06-08 09:55:00,80.05,80.2,80.02,80.19,52274.0,60.6562,60.7699,60.6335,60.7623,52274.0
2018-06-08 10:00:00,80.18,80.18,80.09,80.15,57732.0,60.7547,60.7547,60.6865,60.732,57732.0
2018-06-08 10:05:00,80.15,80.17,80.04,80.11,41188.0,60.732,60.7471,60.6486,60.7017,41188.0
2018-06-08 10:10:00,80.11,80.15,80.07,80.14,42068.0,60.7017,60.732,60.6714,60.7244,42068.0
2018-06-08 10:15:00,80.13,80.13,80.07,80.11,36398.0,60.7168,60.7168,60.6714,60.7017,36398.0
2018-06-08 10:20:00,80.11,80.13,80.02,80.03,43917.0,60.7017,60.7168,60.6335,60.641,43917.0
2018-06-08 10:25:00,80.03,80.06,80.0,80.01,28814.0,60.641,60.6638,60.6183,60.6259,28814.0
2018-06-08 10:30:00,80.02,80.08,80.01,80.05,25786.0,60.6335,60.6789,60.6259,60.6562,25786.0
2018-06-08 10:35:00,80.05,80.11,80.02,80.11,24205.0,60.6562,60.7017,60.6335,60.7017,24205.0
2018-06-08 10:40:00,80.12,80.16,80.1,80.16,49018.0,60.7092,60.7396,60.6941,60.7396,49018.0
2018-06-08 10:45:00,80.16,80.18,80.07,80.07,28089.0,60.7396,60.7547,60.6714,60.6714,28089.0
2018-06-08 10:50:00,80.08,80.08,79.98,80.01,18234.0,60.6789,60.6789,60.6032,60.6259,18234.0
2018-06-08 10:55:00,80.02,80.07,79.97,80.06,16602.0,60.6335,60.6714,60.5956,60.6638,16602.0
2018-06-08 11:00:00,80.06,80.07,80.01,80.06,27713.0,60.6638,60.6714,60.6259,60.6638,27713.0
2018-06-08 11:05:00,80.06,80.08,80.01,80.04,19396.0,60.6638,60.6789,60.6259,60.6486,19396.0
2018-06-08 11:10:00,80.04,80.09,80.03,80.04,18792.0,60.6486,60.6865,60.641,60.6486,18792.0
2018-06-08 11:15:00,80.04,80.08,80.02,80.03,20985.0,60.6486,60.6789,60.6335,60.641,20985.0
2018-06-08 11:20:00,80.03,80.07,80.02,80.03,17849.0,60.641,60.6714,60.6335,60.641,17849.0
2018-06-08 11:25:00,80.02,80.11,80.01,80.11,55397.0,60.6335,60.7017,60.6259,60.7017,55397.0
2018-06-08 11:30:00,80.11,80.14,80.07,80.12,42075.0,60.7017,60.7244,60.6714,60.7092,42075.0
2018-06-08 11:35:00,80.13,80.14,80.07,80.1,22510.0,60.7168,60.7244,60.6714,60.6941,22510.0
2018-06-08 11:40:00,80.11,80.15,80.06,80.08,44522.0,60.7017,60.732,60.6638,60.6789,44522.0
2018-06-08 11:45:00,80.09,80.1,80.05,80.07,40262.0,60.6865,60.6941,60.6562,60.6714,40262.0
2018-06-08 11:50:00,80.07,80.11,80.06,80.11,15363.0,60.6714,60.7017,60.6638,60.7017,15363.0
2018-06-08 11:55:00,80.11,80.13,80.08,80.13,18966.0,60.7017,60.7168,60.6789,60.7168,18966.0
2018-06-08 12:00:00,80.14,80.16,80.07,80.07,16499.0,60.7244,60.7396,60.6714,60.6714,16499.0
2018-06-08 12:05:00,80.07,80.1,80.03,80.08,22169.0,60.6714,60.6941,60.641,60.6789,22169.0
2018-06-08 12:10:00,80.08,80.11,80.07,80.09,16657.0,60.6789,60.7017,60.6714,60.6865,16657.0
2018-06-08 12:15:00,80.09,80.16,80.08,80.15,18836.0,60.6865,60.7396,60.6789,60.732,18836.0
2018-06-08 12:20:00,80.15,80.21,80.14,80.2,72079.0,60.732,60.7774,60.7244,60.7699,72079.0
2018-06-08 12:25:00,80.2,80.25,80.19,80.25,36790.0,60.7699,60.8077,60.7623,60.8077,36790.0
2018-06-08 12:30:00,80.25,80.26,80.17,80.18,29776.0,60.8077,60.8153,60.7471,60.7547,29776.0
2018-06-08 12:35:00,80.18,80.24,80.18,80.2,19261.0,60.7547,60.8002,60.7547,60.7699,19261.0
2018-06-08 12:40:00,80.2,80.24,80.18,80.22,49554.0,60.7699,60.8002,60.7547,60.785,49554.0
2018-06-08 12:45:00,80.22,80.23,80.19,80.21,16756.0,60.785,60.7926,60.7623,60.7774,16756.0
2018-06-08 12:50:00,80.2,80.27,80.19,80.23,20053.0,60.7699,60.8229,60.7623,60.7926,20053.0
2018-06-08 12:55:00,80.23,80.24,80.21,80.23,15925.0,60.7926,60.8002,60.7774,60.7926,15925.0
2018-06-08 13:00:00,80.24,80.25,80.2,80.23,15785.0,60.8002,60.8077,60.7699,60.7926,15785.0
2018-06-08 13:05:00,80.23,80.24,80.21,80.21,27783.0,60.7926,60.8002,60.7774,60.7774,27783.0
2018-06-08 13:10:00,80.21,80.22,80.15,80.15,22449.0,60.7774,60.785,60.732,60.732,22449.0
2018-06-08 13:15:00,80.16,80.17,80.1,80.1,32526.0,60.7396,60.7471,60.6941,60.6941,32526.0
2018-06-08 13:20:00,80.09,80.16,80.09,80.14,24130.0,60.6865,60.7396,60.6865,60.7244,24130.0
2018-06-08 13:25:00,80.15,80.15,80.11,80.15,22689.0,60.732,60.732,60.7017,60.732,22689.0
2018-06-08 13:30:00,80.15,80.22,80.15,80.18,19010.0,60.732,60.785,60.732,60.7547,19010.0
2018-06-08 13:35:00,80.19,80.2,80.11,80.14,25049.0,60.7623,60.7699,60.7017,60.7244,25049.0
2018-06-08 13:40:00,80.14,80.17,80.12,80.13,13058.0,60.7244,60.7471,60.7092,60.7168,13058.0
2018-06-08 13:45:00,80.13,80.16,80.12,80.12,19705.0,60.7168,60.7396,60.7092,60.7092,19705.0
2018-06-08 13:50:00,80.12,80.15,80.07,80.09,51267.0,60.7092,60.732,60.6714,60.6865,51267.0
2018-06-08 13:55:00,80.1,80.13,80.07,80.12,27991.0,60.6941,60.7168,60.6714,60.7092,27991.0
2018-06-08 14:00:00,80.13,80.13,80.08,80.08,13378.0,60.7168,60.7168,60.6789,60.6789,13378.0
2018-06-08 14:05:00,80.09,80.09,80.04,80.05,12879.0,60.6865,60.6865,60.6486,60.6562,12879.0
2018-06-08 14:10:00,80.04,80.07,79.99,80.02,32458.0,60.6486,60.6714,60.6107,60.6335,32458.0
2018-06-08 14:15:00,80.01,80.05,79.99,80.05,17054.0,60.6259,60.6562,60.6107,60.6562,17054.0
2018-06-08 14:20:00,80.05,80.07,80.03,80.05,23130.0,60.6562,60.6714,60.641,60.6562,23130.0
2018-06-08 14:25:00,80.05,80.12,80.05,80.11,46081.0,60.6562,60.7092,60.6562,60.7017,46081.0
2018-06-08 14:30:00,80.1,80.14,80.08,80.13,15082.0,60.6941,60.7244,60.6789,60.7168,15082.0
2018-06-08 14:35:00,80.13,80.13,80.07,80.09,14459.0,60.7168,60.7168,60.6714,60.6865,14459.0
2018-06-08 14:40:00,80.09,80.17,80.09,80.17,25155.0,60.6865,60.7471,60.6865,60.7471,25155.0
2018-06-08 14:45:00,80.16,80.19,80.14,80.16,14712.0,60.7396,60.7623,60.7244,60.7396,14712.0
2018-06-08 14:50:00,80.15,80.16,80.1,80.1,24570.0,60.732,60.7396,60.6941,60.6941,24570.0
2018-06-08 14:55:00,80.09,80.13,80.09,80.1,21767.0,60.6865,60.7168,60.6865,60.6941,21767.0
2018-06-08 15:00:00,80.11,80.12,80.06,80.07,19484.0,60.7017,60.7092,60.6638,60.6714,19484.0
2018-06-08 15:05:00,80.07,80.08,80.03,80.04,28662.0,60.6714,60.6789,60.641,60.6486,28662.0
2018-06-08 15:10:00,80.03,80.14,80.02,80.13,21779.0,60.641,60.7244,60.6335,60.7168,21779.0
2018-06-08 15:15:00,80.13,80.13,80.03,80.04,21083.0,60.7168,60.7168,60.641,60.6486,21083.0
2018-06-08 15:20:00,80.04,80.1,80.04,80.08,27897.0,60.6486,60.6941,60.6486,60.6789,27897.0
2018-06-08 15:25:00,80.08,80.15,80.06,80.15,24987.0,60.6789,60.732,60.6638,60.732,24987.0
2018-06-08 15:30:00,80.14,80.17,80.1,80.11,39889.0,60.7244,60.7471,60.6941,60.7017,39889.0
2018-06-08 15:35:00,80.1,80.2,80.08,80.2,37258.0,60.6941,60.7699,60.6789,60.7699,37258.0
2018-06-08 15:40:00,80.2,80.21,80.16,80.16,51514.0,60.7699,60.7774,60.7396,60.7396,51514.0
2018-06-08 15:45:00,80.16,80.16,80.07,80.15,86779.0,60.7396,60.7396,60.6714,60.732,86779.0
2018-06-08 15:50:00,80.15,80.18,80.14,80.16,99287.0,60.732,60.7547,60.7244,60.7396,99287.0
2018-06-08 15:55:00,80.17,80.2,80.15,80.19,115268.0,60.7471,60.7699,60.732,60.7623,115268.0
2018-06-11 09:30:00,80.11,80.27,80.09,80.12,156855.0,60.7017,60.8229,60.6865,60.7092,156855.0
2018-06-11 09:35:00,80.12,80.14,80.02,80.11,125571.0,60.7092,60.7244,60.6335,60.7017,125571.0
2018-06-11 09:40:00,80.11,80.18,80.0,80.16,62871.0,60.7017,60.7547,60.6183,60.7396,62871.0
2018-06-11 09:45:00,80.13,80.18,80.12,80.13,37664.0,60.7168,60.7547,60.7092,60.7168,37664.0
2018-06-11 09:50:00,80.12,80.12,80.02,80.03,38740.0,60.7092,60.7092,60.6335,60.641,38740.0
2018-06-11 09:55:00,80.03,80.15,80.0,80.15,53575.0,60.641,60.732,60.6183,60.732,53575.0
2018-06-11 10:00:00,80.15,80.17,80.08,80.1,35407.0,60.732,60.7471,60.6789,60.6941,35407.0
2018-06-11 10:05:00,80.12,80.13,79.98,80.01,50837.0,60.7092,60.7168,60.6032,60.6259,50837.0
2018-06-11 10:10:00,80.02,80.05,80.0,80.03,46181.0,60.6335,60.6562,60.6183,60.641,46181.0
2018-06-11 10:15:00,80.03,80.08,80.03,80.06,42546.0,60.641,60.6789,60.641,60.6638,42546.0
2018-06-11 10:20:00,80.06,80.08,80.02,80.08,20211.0,60.6638,60.6789,60.6335,60.6789,20211.0
2018-06-11 10:25:00,80.08,80.13,80.07,80.08,39646.0,60.6789,60.7168,60.6714,60.6789,39646.0
2018-06-11 10:30:00,80.08,80.17,80.04,80.16,32125.0,60.6789,60.7471,60.6486,60.7396,32125.0
2018-06-11 10:35:00,80.15,80.19,80.12,80.15,91991.0,60.732,60.7623,60.7092,60.732,91991.0
2018-06-11 10:40:00,80.14,80.19,80.14,80.18,33813.0,60.7244,60.7623,60.7244,60.7547,33813.0
2018-06-11 10:45:00,80.17,80.17,80.1,80.14,26291.0,60.7471,60.7471,60.6941,60.7244,26291.0
2018-06-11 10:50:00,80.15,80.15,80.03,80.04,30011.0,60.732,60.732,60.641,60.6486,30011.0
2018-06-11 10:55:00,80.04,80.1,79.99,80.09,72743.0,60.6486,60.6941,60.6107,60.6865,72743.0
2018-06-11 11:00:00,80.08,80.12,80.06,80.08,33408.0,60.6789,60.7092,60.6638,60.6789,33408.0
2018-06-11 11:05:00,80.08,80.09,80.04,80.05,27363.0,60.6789,60.6865,60.6486,60.6562,27363.0
2018-06-11 11:10:00,80.05,80.06,80.01,80.04,34702.0,60.6562,60.6638,60.6259,60.6486,34702.0
2018-06-11 11:15:00,80.03,80.05,80.0,80.05,39800.0,60.641,60.6562,60.6183,60.6562,39800.0
2018-06-11 11:20:00,80.05,80.13,80.04,80.11,78468.0,60.6562,60.7168,60.6486,60.7017,78468.0
2018-06-11 11:25:00,80.1,80.17,80.1,80.16,39106.0,60.6941,60.7471,60.6941,60.7396,39106.0
2018-06-11 11:30:00,80.16,80.2,80.15,80.19,40342.0,60.7396,60.7699,60.732,60.7623,40342.0
2018-06-11 11:35:00,80.2,80.25,80.16,80.19,48023.0,60.7699,60.8077,60.7396,60.7623,48023.0
2018-06-11 11:40:00,80.18,80.24,80.16,80.22,19341.0,60.7547,60.8002,60.7396,60.785,19341.0
2018-06-11 11:45:00,80.22,80.25,80.21,80.24,20108.0,60.785,60.8077,60.7774,60.8002,20108.0
2018-06-11 11:50:00,80.25,80.26,80.18,80.2,23703.0,60.8077,60.8153,60.7547,60.7699,23703.0
2018-06-11 11:55:00,80.2,80.22,80.16,80.2,15754.0,60.7699,60.785,60.7396,60.7699,15754.0
2018-06-11 12:00:00,80.21,80.25,80.21,80.23,23362.0,60.7774,60.8077,60.7774,60.7926,23362.0
2018-06-11 12:05:00,80.23,80.26,80.22,80.25,12140.0,60.7926,60.8153,60.785,60.8077,12140.0
2018-06-11 12:10:00,80.25,80.26,80.17,80.17,20685.0,60.8077,60.8153,60.7471,60.7471,20685.0
2018-06-11 12:15:00,80.19,80.22,80.19,80.21,15978.0,60.7623,60.785,60.7623,60.7774,15978.0
2018-06-11 12:20:00,80.22,80.23,80.19,80.19,21151.0,60.785,60.7926,60.7623,60.7623,21151.0
2018-06-11 12:25:00,80.19,80.21,80.15,80.17,14152.0,60.7623,60.7774,60.732,60.7471,14152.0
2018-06-11 12:30:00,80.17,80.18,80.16,80.16,28117.0,60.7471,60.7547,60.7396,60.7396,28117.0
2018-06-11 12:35:00,80.16,80.22,80.16,80.19,17181.0,60.7396,60.785,60.7396,60.7623,17181.0
2018-06-11 12:40:00,80.2,80.21,80.14,80.14,17508.0,60.7699,60.7774,60.7244,60.7244,17508.0
2018-06-11 12:45:00,80.14,80.15,80.12,80.14,14798.0,60.7244,60.732,60.7092,60.7244,14798.0
2018-06-11 12:50:00,80.14,80.17,80.13,80.15,11483.0,60.7244,60.7471,60.7168,60.732,11483.0
2018-06-11 12:55:00,80.15,80.15,80.09,80.09,18108.0,60.732,60.732,60.6865,60.6865,18108.0
2018-06-11 13:00:00,80.09,80.12,80.07,80.09,31681.0,60.6865,60.7092,60.6714,60.6865,31681.0
2018-06-11 13:05:00,80.08,80.1,80.03,80.1,17830.0,60.6789,60.6941,60.641,60.6941,17830.0
2018-06-11 13:10:00,80.11,80.13,80.09,80.11,52742.0,60.7017,60.7168,60.6865,60.7017,52742.0
2018-06-11 13:15:00,80.1,80.11,80.07,80.08,18357.0,60.6941,60.7017,60.6714,60.6789,18357.0
2018-06-11 13:20:00,80.07,80.07,80.01,80.02,45929.0,60.6714,60.6714,60.6259,60.6335,45929.0
2018-06-11 13:25:00,80.02,80.04,80.0,80.01,42325.0,60.6335,60.6486,60.6183,60.6259,42325.0
2018-06-11 13:30:00,80.01,80.02,79.99,80.0,22293.0,60.6259,60.6335,60.6107,60.6183,22293.0
2018-06-11 13:35:00,80.0,80.01,79.99,80.0,22605.0,60.6183,60.6259,60.6107,60.6183,22605.0
2018-06-11 13:40:00,80.01,80.01,79.94,79.95,26243.0,60.6259,60.6259,60.5729,60.5804,26243.0
2018-06-11 13:45:00,79.95,79.99,79.93,79.97,16910.0,60.5804,60.6107,60.5653,60.5956,16910.0
2018-06-11 13:50:00,79.98,80.0,79.96,79.99,23681.0,60.6032,60.6183,60.588,60.6107,23681.0
2018-06-11 13:55:00,79.99,80.0,79.95,79.96,19888.0,60.6107,60.6183,60.5804,60.588,19888.0
2018-06-11 14:00:00,79.96,79.97,79.94,79.96,12397.0,60.588,60.5956,60.5729,60.588,12397.0
2018-06-11 14:05:00,79.96,79.98,79.95,79.97,29986.0,60.588,60.6032,60.5804,60.5956,29986.0
2018-06-11 14:10:00,79.97,80.0,79.96,79.99,18748.0,60.5956,60.6183,60.588,60.6107,18748.0
2018-06-11 14:15:00,80.0,80.07,79.98,80.06,32738.0,60.6183,60.6714,60.6032,60.6638,32738.0
2018-06-11 14:20:00,80.06,80.08,80.03,80.06,49159.0,60.6638,60.6789,60.641,60.6638,49159.0
2018-06-11 14:25:00,80.05,80.07,80.04,80.05,45335.0,60.6562,60.6714,60.6486,60.6562,45335.0
2018-06-11 14:30:00,80.04,80.11,80.04,80.06,70872.0,60.6486,60.7017,60.6486,60.6638,70872.0
2018-06-11 14:35:00,80.06,80.07,80.03,80.06,31784.0,60.6638,60.6714,60.641,60.6638,31784.0
2018-06-11 14:40:00,80.05,80.06,80.01,80.02,14838.0,60.6562,60.6638,60.6259,60.6335,14838.0
2018-06-11 14:45:00,80.01,80.03,79.99,80.0,15656.0,60.6259,60.641,60.6107,60.6183,15656.0
2018-06-11 14:50:00,80.0,80.02,79.99,80.0,15253.0,60.6183,60.6335,60.6107,60.6183,15253.0
2018-06-11 14:55:00,80.0,80.04,79.99,80.01,24199.0,60.6183,60.6486,60.6107,60.6259,24199.0
2018-06-11 15:00:00,80.0,80.02,79.99,80.01,28719.0,60.6183,60.6335,60.6107,60.6259,28719.0
2018-06-11 15:05:00,80.01,80.02,79.96,80.02,22585.0,60.6259,60.6335,60.588,60.6335,22585.0
2018-06-11 15:10:00,80.02,80.05,80.02,80.04,20038.0,60.6335,60.6562,60.6335,60.6486,20038.0
2018-06-11 15:15:00,80.04,80.09,80.03,80.08,19365.0,60.6486,60.6865,60.641,60.6789,19365.0
2018-06-11 15:20:00,80.09,80.13,80.08,80.09,28273.0,60.6865,60.7168,60.6789,60.6865,28273.0
2018-06-11 15:25:00,80.1,80.12,80.08,80.11,30288.0,60.6941,60.7092,60.6789,60.7017,30288.0
2018-06-11 15:30:00,80.11,80.13,80.09,80.13,22321.0,60.7017,60.7168,60.6865,60.7168,22321.0
2018-06-11 15:35:00,80.13,80.16,80.11,80.12,26287.0,60.7168,60.7396,60.7017,60.7092,26287.0
2018-06-11 15:40:00,80.11,80.11,80.04,80.1,35769.0,60.7017,60.7017,60.6486,60.6941,35769.0
2018-06-11 15:45:00,80.1,80.14,80.1,80.14,25796.0,60.6941,60.7244,60.6941,60.7244,25796.0
2018-06-11 15:50:00,80.13,80.14,80.09,80.09,70135.0,60.7168,60.7244,60.6865,60.6865,70135.0
2018-06-11 15:55:00,80.09,80.13,80.06,80.08,151561.0,60.6865,60.7168,60.6638,60.6789,151561.0
2018-06-12 09:30:00,80.03,80.14,79.95,79.96,70310.0,60.641,60.7244,60.5804,60.588,70310.0
2018-06-12 09:35:00,79.94,79.96,79.82,79.94,102667.0,60.5729,60.588,60.4819,60.5729,102667.0
2018-06-12 09:40:00,79.94,80.03,79.93,80.01,43075.0,60.5729,60.641,60.5653,60.6259,43075.0
2018-06-12 09:45:00,80.02,80.05,79.94,80.04,59458.0,60.6335,60.6562,60.5729,60.6486,59458.0
2018-06-12 09:50:00,80.04,80.12,80.03,80.09,64407.0,60.6486,60.7092,60.641,60.6865,64407.0
2018-06-12 09:55:00,80.09,80.2,80.08,80.16,64259.0,60.6865,60.7699,60.6789,60.7396,64259.0
2018-06-12 10:00:00,80.14,80.26,80.13,80.2,49093.0,60.7244,60.8153,60.7168,60.7699,49093.0
2018-06-12 10:05:00,80.21,80.33,80.19,80.31,41527.0,60.7774,60.8684,60.7623,60.8532,41527.0
2018-06-12 10:10:00,80.32,80.38,80.28,80.32,43257.0,60.8608,60.9063,60.8305,60.8608,43257.0
2018-06-12 10:15:00,80.32,80.38,80.31,80.36,25514.0,60.8608,60.9063,60.8532,60.8911,25514.0
2018-06-12 10:20:00,80.35,80.39,80.31,80.36,19342.0,60.8835,60.9138,60.8532,60.8911,19342.0
2018-06-12 10:25:00,80.35,80.38,80.33,80.36,32619.0,60.8835,60.9063,60.8684,60.8911,32619.0
2018-06-12 10:30:00,80.35,80.45,80.35,80.45,26685.0,60.8835,60.9593,60.8835,60.9593,26685.0
2018-06-12 10:35:00,80.45,80.49,80.43,80.46,41428.0,60.9593,60.9896,60.9441,60.9669,41428.0
2018-06-12 10:40:00,80.46,80.46,80.38,80.41,41093.0,60.9669,60.9669,60.9063,60.929,41093.0
2018-06-12 10:45:00,80.41,80.49,80.4,80.49,34913.0,60.929,60.9896,60.9214,60.9896,34913.0
2018-06-12 10:50:00,80.48,80.51,80.39,80.39,75818.0,60.982,61.0048,60.9138,60.9138,75818.0
2018-06-12 10:55:00,80.4,80.42,80.33,80.35,27873.0,60.9214,60.9366,60.8684,60.8835,27873.0
2018-06-12 11:00:00,80.34,80.38,80.32,80.38,23547.0,60.8759,60.9063,60.8608,60.9063,23547.0
2018-06-12 11:05:00,80.38,80.43,80.35,80.36,14911.0,60.9063,60.9441,60.8835,60.8911,14911.0
2018-06-12 11:10:00,80.36,80.44,80.35,80.43,26801.0,60.8911,60.9517,60.8835,60.9441,26801.0
2018-06-12 11:15:00,80.42,80.43,80.37,80.42,24079.0,60.9366,60.9441,60.8987,60.9366,24079.0
2018-06-12 11:20:00,80.43,80.45,80.38,80.39,26040.0,60.9441,60.9593,60.9063,60.9138,26040.0
2018-06-12 11:25:00,80.38,80.39,80.35,80.36,12111.0,60.9063,60.9138,60.8835,60.8911,12111.0
2018-06-12 11:30:00,80.36,80.36,80.29,80.31,36643.0,60.8911,60.8911,60.8381,60.8532,36643.0
2018-06-12 11:35:00,80.32,80.33,80.24,80.26,14257.0,60.8608,60.8684,60.8002,60.8153,14257.0
2018-06-12 11:40:00,80.27,80.29,80.24,80.28,15437.0,60.8229,60.8381,60.8002,60.8305,15437.0
2018-06-12 11:45:00,80.29,80.33,80.28,80.33,21475.0,60.8381,60.8684,60.8305,60.8684,21475.0
2018-06-12 11:50:00,80.33,80.33,80.24,80.27,45138.0,60.8684,60.8684,60.8002,60.8229,45138.0
2018-06-12 11:55:00,80.27,80.34,80.27,80.31,12988.0,60.8229,60.8759,60.8229,60.8532,12988.0
2018-06-12 12:00:00,80.31,80.35,80.3,80.33,15963.0,60.8532,60.8835,60.8456,60.8684,15963.0
2018-06-12 12:05:00,80.33,80.37,80.31,80.35,47343.0,60.8684,60.8987,60.8532,60.8835,47343.0
2018-06-12 12:10:00,80.35,80.39,80.33,80.35,20919.0,60.8835,60.9138,60.8684,60.8835,20919.0
2018-06-12 12:15:00,80.36,80.37,80.33,80.36,17942.0,60.8911,60.8987,60.8684,60.8911,17942.0
2018-06-12 12:20:00,80.37,80.39,80.36,80.38,9271.0,60.8987,60.9138,60.8911,60.9063,9271.0
2018-06-12 12:25:00,80.38,80.49,80.38,80.48,31495.0,60.9063,60.9896,60.9063,60.982,31495.0
2018-06-12 12:30:00,80.47,80.5,80.45,80.48,18571.0,60.9744,60.9972,60.9593,60.982,18571.0
2018-06-12 12:35:00,80.48,80.51,80.46,80.51,22194.0,60.982,61.0048,60.9669,61.0048,22194.0
2018-06-12 12:40:00,80.51,80.55,80.5,80.55,10219.0,61.0048,61.0351,60.9972,61.0351,10219.0
2018-06-12 12:45:00,80.53,80.56,80.53,80.55,15711.0,61.0199,61.0426,61.0199,61.0351,15711.0
2018-06-12 12:50:00,80.56,80.59,80.54,80.59,20061.0,61.0426,61.0654,61.0275,61.0654,20061.0
2018-06-12 12:55:00,80.58,80.61,80.57,80.6,19572.0,61.0578,61.0805,61.0502,61.073,19572.0
2018-06-12 13:00:00,80.61,80.62,80.57,80.61,17305.0,61.0805,61.0881,61.0502,61.0805,17305.0
2018-06-12 13:05:00,80.61,80.63,80.59,80.63,23464.0,61.0805,61.0957,61.0654,61.0957,23464.0
2018-06-12 13:10:00,80.62,80.64,80.56,80.59,25211.0,61.0881,61.1033,61.0426,61.0654,25211.0
2018-06-12 13:15:00,80.59,80.67,80.59,80.62,16054.0,61.0654,61.126,61.0654,61.0881,16054.0
2018-06-12 13:20:00,80.61,80.65,80.59,80.63,26046.0,61.0805,61.1108,61.0654,61.0957,26046.0
2018-06-12 13:25:00,80.62,80.67,80.6,80.67,12225.0,61.0881,61.126,61.073,61.126,12225.0
2018-06-12 13:30:00,80.67,80.72,80.65,80.72,27461.0,61.126,61.1639,61.1108,61.1639,27461.0
2018-06-12 13:35:00,80.72,80.74,80.67,80.67,18728.0,61.1639,61.179,61.126,61.126,18728.0
2018-06-12 13:40:00,80.66,80.7,80.65,80.67,17698.0,61.1184,61.1487,61.1108,61.126,17698.0
2018-06-12 13:45:00,80.67,80.76,80.67,80.76,17072.0,61.126,61.1942,61.126,61.1942,17072.0
2018-06-12 13:50:00,80.76,80.76,80.72,80.76,15685.0,61.1942,61.1942,61.1639,61.1942,15685.0
2018-06-12 13:55:00,80.75,80.77,80.74,80.76,18212.0,61.1866,61.2018,61.179,61.1942,18212.0
2018-06-12 14:00:00,80.76,80.77,80.71,80.73,17599.0,61.1942,61.2018,61.1563,61.1715,17599.0
2018-06-12 14:05:00,80.72,80.76,80.68,80.69,16732.0,61.1639,61.1942,61.1336,61.1412,16732.0
2018-06-12 14:10:00,80.69,80.71,80.67,80.7,18645.0,61.1412,61.1563,61.126,61.1487,18645.0
2018-06-12 14:15:00,80.69,80.75,80.69,80.74,43128.0,61.1412,61.1866,61.1412,61.179,43128.0
2018-06-12 14:20:00,80.73,80.74,80.69,80.7,17027.0,61.1715,61.179,61.1412,61.1487,17027.0
2018-06-12 14:25:00,80.69,80.7,80.64,80.64,72421.0,61.1412,61.1487,61.1033,61.1033,72421.0
2018-06-12 14:30:00,80.64,80.66,80.62,80.64,35930.0,61.1033,61.1184,61.0881,61.1033,35930.0
2018-06-12 14:35:00,80.64,80.65,80.58,80.6,34503.0,61.1033,61.1108,61.0578,61.073,34503.0
2018-06-12 14:40:00,80.59,80.65,80.59,80.64,17666.0,61.0654,61.1108,61.0654,61.1033,17666.0
2018-06-12 14:45:00,80.64,80.67,80.62,80.64,72297.0,61.1033,61.126,61.0881,61.1033,72297.0
2018-06-12 14:50:00,80.64,80.72,80.63,80.72,28916.0,61.1033,61.1639,61.0957,61.1639,28916.0
2018-06-12 14:55:00,80.71,80.74,80.67,80.68,87831.0,61.1563,61.179,61.126,61.1336,87831.0
2018-06-12 15:00:00,80.69,80.69,80.64,80.67,77123.0,61.1412,61.1412,61.1033,61.126,77123.0
2018-06-12 15:05:00,80.67,80.68,80.64,80.66,34721.0,61.126,61.1336,61.1033,61.1184,34721.0
2018-06-12 15:10:00,80.66,80.67,80.6,80.63,22852.0,61.1184,61.126,61.073,61.0957,22852.0
2018-06-12 15:15:00,80.63,80.66,80.61,80.62,15664.0,61.0957,61.1184,61.0805,61.0881,15664.0
2018-06-12 15:20:00,80.61,80.62,80.56,80.58,22950.0,61.0805,61.0881,61.0426,61.0578,22950.0
2018-06-12 15:25:00,80.59,80.62,80.56,80.6,26555.0,61.0654,61.0881,61.0426,61.073,26555.0
2018-06-12 15:30:00,80.6,80.61,80.58,80.59,27288.0,61.073,61.0805,61.0578,61.0654,27288.0
2018-06-12 15:35:00,80.59,80.64,80.57,80.63,47418.0,61.0654,61.1033,61.0502,61.0957,47418.0
2018-06-12 15:40:00,80.64,80.67,80.56,80.56,54847.0,61.1033,61.126,61.0426,61.0426,54847.0
2018-06-12 15:45:00,80.55,80.57,80.48,80.53,50490.0,61.0351,61.0502,60.982,61.0199,50490.0
2018-06-12 15:50:00,80.54,80.59,80.53,80.59,180531.0,61.0275,61.0654,61.0199,61.0654,180531.0
2018-06-12 15:55:00,80.59,80.59,80.56,80.56,198611.0,61.0654,61.0654,61.0426,61.0426,198611.0
2018-06-13 09:30:00,80.56,80.67,80.46,80.55,99464.0,61.0426,61.126,60.9669,61.0351,99464.0
2018-06-13 09:35:00,80.54,80.68,80.53,80.64,91389.0,61.0275,61.1336,61.0199,61.1033,91389.0
2018-06-13 09:40:00,80.66,80.7,80.62,80.66,58289.0,61.1184,61.1487,61.0881,61.1184,58289.0
2018-06-13 09:45:00,80.65,80.68,80.54,80.55,67981.0,61.1108,61.1336,61.0275,61.0351,67981.0
2018-06-13 09:50:00,80.54,80.57,80.44,80.48,91640.0,61.0275,61.0502,60.9517,60.982,91640.0
2018-06-13 09:55:00,80.49,80.49,80.4,80.42,69020.0,60.9896,60.9896,60.9214,60.9366,69020.0
2018-06-13 10:00:00,80.43,80.47,80.4,80.44,200515.0,60.9441,60.9744,60.9214,60.9517,200515.0
2018-06-13 10:05:00,80.45,80.49,80.39,80.42,74974.0,60.9593,60.9896,60.9138,60.9366,74974.0
2018-06-13 10:10:00,80.42,80.44,80.36,80.43,42860.0,60.9366,60.9517,60.8911,60.9441,42860.0
2018-06-13 10:15:00,80.42,80.42,80.32,80.34,69494.0,60.9366,60.9366,60.8608,60.8759,69494.0
2018-06-13 10:20:00,80.35,80.35,80.27,80.29,40451.0,60.8835,60.8835,60.8229,60.8381,40451.0
2018-06-13 10:25:00,80.29,80.3,80.23,80.24,86704.0,60.8381,60.8456,60.7926,60.8002,86704.0
2018-06-13 10:30:00,80.24,80.28,80.15,80.15,122586.0,60.8002,60.8305,60.732,60.732,122586.0
2018-06-13 10:35:00,80.15,80.16,80.07,80.08,75259.0,60.732,60.7396,60.6714,60.6789,75259.0
2018-06-13 10:40:00,80.08,80.11,80.05,80.06,61495.0,60.6789,60.7017,60.6562,60.6638,61495.0
2018-06-13 10:45:00,80.06,80.12,80.05,80.05,61785.0,60.6638,60.7092,60.6562,60.6562,61785.0
2018-06-13 10:50:00,80.05,80.06,80.02,80.04,46618.0,60.6562,60.6638,60.6335,60.6486,46618.0
2018-06-13 10:55:00,80.05,80.15,80.05,80.14,37023.0,60.6562,60.732,60.6562,60.7244,37023.0
2018-06-13 11:00:00,80.15,80.2,80.13,80.19,39218.0,60.732,60.7699,60.7168,60.7623,39218.0
2018-06-13 11:05:00,80.18,80.22,80.16,80.17,38241.0,60.7547,60.785,60.7396,60.7471,38241.0
2018-06-13 11:10:00,80.17,80.17,80.09,80.11,46469.0,60.7471,60.7471,60.6865,60.7017,46469.0
2018-06-13 11:15:00,80.11,80.12,80.07,80.09,31718.0,60.7017,60.7092,60.6714,60.6865,31718.0
2018-06-13 11:20:00,80.08,80.09,80.02,80.02,66622.0,60.6789,60.6865,60.6335,60.6335,66622.0
2018-06-13 11:25:00,80.02,80.02,79.92,79.92,67702.0,60.6335,60.6335,60.5577,60.5577,67702.0
2018-06-13 11:30:00,79.93,79.97,79.91,79.93,54853.0,60.5653,60.5956,60.5501,60.5653,54853.0
2018-06-13 11:35:00,79.93,79.93,79.88,79.92,92264.0,60.5653,60.5653,60.5274,60.5577,92264.0
2018-06-13 11:40:00,79.93,79.96,79.9,79.92,37630.0,60.5653,60.588,60.5425,60.5577,37630.0
2018-06-13 11:45:00,79.92,79.95,79.82,79.83,25823.0,60.5577,60.5804,60.4819,60.4895,25823.0
2018-06-13 11:50:00,79.82,79.83,79.78,79.79,31346.0,60.4819,60.4895,60.4516,60.4592,31346.0
2018-06-13 11:55:00,79.79,79.84,79.76,79.78,23557.0,60.4592,60.4971,60.4365,60.4516,23557.0
2018-06-13 12:00:00,79.79,79.82,79.78,79.78,24127.0,60.4592,60.4819,60.4516,60.4516,24127.0
2018-06-13 12:05:00,79.78,79.84,79.76,79.8,25507.0,60.4516,60.4971,60.4365,60.4668,25507.0
2018-06-13 12:10:00,79.8,79.87,79.8,79.82,37262.0,60.4668,60.5198,60.4668,60.4819,37262.0
2018-06-13 12:15:00,79.82,79.82,79.74,79.74,25111.0,60.4819,60.4819,60.4213,60.4213,25111.0
2018-06-13 12:20:00,79.74,79.75,79.67,79.68,27562.0,60.4213,60.4289,60.3683,60.3758,27562.0
2018-06-13 12:25:00,79.69,79.72,79.67,79.72,22987.0,60.3834,60.4062,60.3683,60.4062,22987.0
2018-06-13 12:30:00,79.71,79.75,79.69,79.75,40085.0,60.3986,60.4289,60.3834,60.4289,40085.0
2018-06-13 12:35:00,79.76,79.77,79.71,79.72,19243.0,60.4365,60.444,60.3986,60.4062,19243.0
2018-06-13 12:40:00,79.73,79.75,79.72,79.73,23692.0,60.4137,60.4289,60.4062,60.4137,23692.0
2018-06-13 12:45:00,79.73,79.77,79.72,79.75,22050.0,60.4137,60.444,60.4062,60.4289,22050.0
2018-06-13 12:50:00,79.76,79.8,79.76,79.8,71616.0,60.4365,60.4668,60.4365,60.4668,71616.0
2018-06-13 12:55:00,79.8,79.8,79.74,79.74,20659.0,60.4668,60.4668,60.4213,60.4213,20659.0
2018-06-13 13:00:00,79.74,79.78,79.73,79.75,32076.0,60.4213,60.4516,60.4137,60.4289,32076.0
2018-06-13 13:05:00,79.75,79.77,79.74,79.75,14827.0,60.4289,60.444,60.4213,60.4289,14827.0
2018-06-13 13:10:00,79.75,79.8,79.75,79.78,16203.0,60.4289,60.4668,60.4289,60.4516,16203.0
2018-06-13 13:15:00,79.78,79.82,79.76,79.77,16524.0,60.4516,60.4819,60.4365,60.444,16524.0
2018-06-13 13:20:00,79.77,79.78,79.73,79.75,66908.0,60.444,60.4516,60.4137,60.4289,66908.0
2018-06-13 13:25:00,79.74,79.74,79.63,79.64,34606.0,60.4213,60.4213,60.338,60.3455,34606.0
2018-06-13 13:30:00,79.63,79.68,79.59,79.67,39904.0,60.338,60.3758,60.3076,60.3683,39904.0
2018-06-13 13:35:00,79.67,79.68,79.61,79.62,53063.0,60.3683,60.3758,60.3228,60.3304,53063.0
2018-06-13 13:40:00,79.62,79.62,79.53,79.54,44728.0,60.3304,60.3304,60.2622,60.2698,44728.0
2018-06-13 13:45:00,79.53,79.53,79.5,79.51,42801.0,60.2622,60.2622,60.2395,60.247,42801.0
2018-06-13 13:50:00,79.51,79.57,79.49,79.52,44308.0,60.247,60.2925,60.2319,60.2546,44308.0
2018-06-13 13:55:00,79.52,79.58,79.46,79.56,38324.0,60.2546,60.3001,60.2091,60.2849,38324.0
2018-06-13 14:00:00,79.56,79.57,79.05,79.06,340777.0,60.2849,60.2925,59.8985,59.9061,340777.0
2018-06-13 14:05:00,79.06,79.08,78.81,78.96,419504.0,59.9061,59.9212,59.7166,59.8303,419504.0
2018-06-13 14:10:00,78.96,79.26,78.96,79.16,322084.0,59.8303,60.0576,59.8303,59.9818,322084.0
2018-06-13 14:15:00,79.15,79.2,79.09,79.2,133640.0,59.9742,60.0121,59.9288,60.0121,133640.0
2018-06-13 14:20:00,79.2,79.2,79.01,79.02,341253.0,60.0121,60.0121,59.8682,59.8757,341253.0
2018-06-13 14:25:00,79.01,79.13,78.95,79.13,265009.0,59.8682,59.9591,59.8227,59.9591,265009.0
2018-06-13 14:30:00,79.13,79.13,78.93,78.98,104859.0,59.9591,59.9591,59.8075,59.8454,104859.0
2018-06-13 14:35:00,78.98,79.02,78.94,78.95,142962.0,59.8454,59.8757,59.8151,59.8227,142962.0
2018-06-13 14:40:00,78.95,79.04,78.89,79.03,73785.0,59.8227,59.8909,59.7772,59.8833,73785.0
2018-06-13 14:45:00,79.03,79.03,78.96,79.01,104780.0,59.8833,59.8833,59.8303,59.8682,104780.0
2018-06-13 14:50:00,79.01,79.06,78.9,78.95,53089.0,59.8682,59.9061,59.7848,59.8227,53089.0
2018-06-13 14:55:00,78.95,79.13,78.94,79.11,148686.0,59.8227,59.9591,59.8151,59.9439,148686.0
2018-06-13 15:00:00,79.11,79.17,79.09,79.16,122887.0,59.9439,59.9894,59.9288,59.9818,122887.0
2018-06-13 15:05:00,79.17,79.23,79.11,79.12,170271.0,59.9894,60.0349,59.9439,59.9515,170271.0
2018-06-13 15:10:00,79.12,79.16,79.1,79.14,63743.0,59.9515,59.9818,59.9364,59.9667,63743.0
2018-06-13 15:15:00,79.14,79.2,79.11,79.12,38808.0,59.9667,60.0121,59.9439,59.9515,38808.0
2018-06-13 15:20:00,79.12,79.12,79.02,79.05,39034.0,59.9515,59.9515,59.8757,59.8985,39034.0
2018-06-13 15:25:00,79.05,79.06,78.94,78.95,93925.0,59.8985,59.9061,59.8151,59.8227,93925.0
2018-06-13 15:30:00,78.95,79.02,78.94,79.0,43404.0,59.8227,59.8757,59.8151,59.8606,43404.0
2018-06-13 15:35:00,78.99,79.03,78.95,79.03,59454.0,59.853,59.8833,59.8227,59.8833,59454.0
2018-06-13 15:40:00,79.03,79.07,78.97,79.07,84796.0,59.8833,59.9136,59.8379,59.9136,84796.0
2018-06-13 15:45:00,79.07,79.08,79.02,79.04,159756.0,59.9136,59.9212,59.8757,59.8909,159756.0
2018-06-13 15:50:00,79.04,79.11,79.03,79.07,240890.0,59.8909,59.9439,59.8833,59.9136,240890.0
2018-06-13 15:55:00,79.07,79.08,78.97,78.99,312144.0,59.9136,59.9212,59.8379,59.853,312144.0
2018-06-14 09:30:00,79.25,79.57,79.25,79.57,105452.0,60.05,60.2925,60.05,60.2925,105452.0
2018-06-14 09:35:00,79.57,79.66,79.42,79.6,112975.0,60.2925,60.3607,60.1788,60.3152,112975.0
2018-06-14 09:40:00,79.62,79.62,79.45,79.49,84954.0,60.3304,60.3304,60.2016,60.2319,84954.0
2018-06-14 09:45:00,79.48,79.6,79.4,79.42,54619.0,60.2243,60.3152,60.1637,60.1788,54619.0
2018-06-14 09:50:00,79.43,79.6,79.42,79.49,69011.0,60.1864,60.3152,60.1788,60.2319,69011.0
2018-06-14 09:55:00,79.5,79.56,79.45,79.5,112650.0,60.2395,60.2849,60.2016,60.2395,112650.0
2018-06-14 10:00:00,79.5,79.62,79.48,79.52,67923.0,60.2395,60.3304,60.2243,60.2546,67923.0
2018-06-14 10:05:00,79.55,79.55,79.38,79.42,71127.0,60.2773,60.2773,60.1485,60.1788,71127.0
2018-06-14 10:10:00,79.42,79.47,79.37,79.44,110793.0,60.1788,60.2167,60.1409,60.194,110793.0
2018-06-14 10:15:00,79.44,79.48,79.38,79.45,34870.0,60.194,60.2243,60.1485,60.2016,34870.0
2018-06-14 10:20:00,79.45,79.51,79.41,79.5,57442.0,60.2016,60.247,60.1713,60.2395,57442.0
2018-06-14 10:25:00,79.49,79.51,79.44,79.51,45755.0,60.2319,60.247,60.194,60.247,45755.0
2018-06-14 10:30:00,79.51,79.56,79.48,79.52,58740.0,60.247,60.2849,60.2243,60.2546,58740.0
2018-06-14 10:35:00,79.53,79.56,79.37,79.42,51689.0,60.2622,60.2849,60.1409,60.1788,51689.0
2018-06-14 10:40:00,79.42,79.48,79.41,79.45,95664.0,60.1788,60.2243,60.1713,60.2016,95664.0
2018-06-14 10:45:00,79.45,79.54,79.42,79.52,42079.0,60.2016,60.2698,60.1788,60.2546,42079.0
2018-06-14 10:50:00,79.52,79.54,79.4,79.43,35040.0,60.2546,60.2698,60.1637,60.1864,35040.0
2018-06-14 10:55:00,79.43,79.5,79.4,79.47,55937.0,60.1864,60.2395,60.1637,60.2167,55937.0
2018-06-14 11:00:00,79.47,79.52,79.44,79.5,47483.0,60.2167,60.2546,60.194,60.2395,47483.0
2018-06-14 11:05:00,79.5,79.62,79.47,79.56,39355.0,60.2395,60.3304,60.2167,60.2849,39355.0
2018-06-14 11:10:00,79.55,79.64,79.5,79.63,47211.0,60.2773,60.3455,60.2395,60.338,47211.0
2018-06-14 11:15:00,79.63,79.63,79.52,79.55,51907.0,60.338,60.338,60.2546,60.2773,51907.0
2018-06-14 11:20:00,79.55,79.58,79.52,79.53,41137.0,60.2773,60.3001,60.2546,60.2622,41137.0
2018-06-14 11:25:00,79.54,79.6,79.51,79.59,37514.0,60.2698,60.3152,60.247,60.3076,37514.0
2018-06-14 11:30:00,79.59,79.72,79.58,79.69,32801.0,60.3076,60.4062,60.3001,60.3834,32801.0
2018-06-14 11:35:00,79.69,79.71,79.61,79.63,37715.0,60.3834,60.3986,60.3228,60.338,37715.0
2018-06-14 11:40:00,79.63,79.68,79.62,79.62,32573.0,60.338,60.3758,60.3304,60.3304,32573.0
2018-06-14 11:45:00,79.62,79.66,79.6,79.66,24046.0,60.3304,60.3607,60.3152,60.3607,24046.0
2018-06-14 11:50:00,79.66,79.77,79.64,79.73,25823.0,60.3607,60.444,60.3455,60.4137,25823.0
2018-06-14 11:55:00,79.75,79.78,79.71,79.76,29163.0,60.4289,60.4516,60.3986,60.4365,29163.0
2018-06-14 12:00:00,79.76,79.79,79.72,79.76,40491.0,60.4365,60.4592,60.4062,60.4365,40491.0
2018-06-14 12:05:00,79.75,79.83,79.74,79.82,43577.0,60.4289,60.4895,60.4213,60.4819,43577.0
2018-06-14 12:10:00,79.83,79.89,79.82,79.85,27577.0,60.4895,60.535,60.4819,60.5047,27577.0
2018-06-14 12:15:00,79.84,79.87,79.81,79.86,19238.0,60.4971,60.5198,60.4743,60.5122,19238.0
2018-06-14 12:20:00,79.86,79.93,79.85,79.92,28489.0,60.5122,60.5653,60.5047,60.5577,28489.0
2018-06-14 12:25:00,79.93,80.0,79.92,79.98,27548.0,60.5653,60.6183,60.5577,60.6032,27548.0
2018-06-14 12:30:00,79.98,80.01,79.89,79.91,67499.0,60.6032,60.6259,60.535,60.5501,67499.0
2018-06-14 12:35:00,79.9,79.92,79.87,79.88,40584.0,60.5425,60.5577,60.5198,60.5274,40584.0
2018-06-14 12:40:00,79.88,79.94,79.86,79.94,25821.0,60.5274,60.5729,60.5122,60.5729,25821.0
2018-06-14 12:45:00,79.94,79.97,79.91,79.97,21973.0,60.5729,60.5956,60.5501,60.5956,21973.0
2018-06-14 12:50:00,79.97,79.97,79.91,79.94,23583.0,60.5956,60.5956,60.5501,60.5729,23583.0
2018-06-14 12:55:00,79.94,79.95,79.92,79.95,22351.0,60.5729,60.5804,60.5577,60.5804,22351.0
2018-06-14 13:00:00,79.95,79.96,79.92,79.95,30212.0,60.5804,60.588,60.5577,60.5804,30212.0
2018-06-14 13:05:00,79.95,79.99,79.94,79.95,27021.0,60.5804,60.6107,60.5729,60.5804,27021.0
2018-06-14 13:10:00,79.94,79.95,79.9,79.91,17544.0,60.5729,60.5804,60.5425,60.5501,17544.0
2018-06-14 13:15:00,79.91,79.92,79.84,79.84,26025.0,60.5501,60.5577,60.4971,60.4971,26025.0
2018-06-14 13:20:00,79.86,79.95,79.85,79.94,26086.0,60.5122,60.5804,60.5047,60.5729,26086.0
2018-06-14 13:25:00,79.95,79.96,79.91,79.91,35632.0,60.5804,60.588,60.5501,60.5501,35632.0
2018-06-14 13:30:00,79.9,79.92,79.84,79.84,38187.0,60.5425,60.5577,60.4971,60.4971,38187.0
2018-06-14 13:35:00,79.85,79.86,79.78,79.8,22389.0,60.5047,60.5122,60.4516,60.4668,22389.0
2018-06-14 13:40:00,79.8,79.83,79.74,79.75,26122.0,60.4668,60.4895,60.4213,60.4289,26122.0
2018-06-14 13:45:00,79.75,79.76,79.64,79.65,59328.0,60.4289,60.4365,60.3455,60.3531,59328.0
2018-06-14 13:50:00,79.65,79.73,79.65,79.72,37311.0,60.3531,60.4137,60.3531,60.4062,37311.0
2018-06-14 13:55:00,79.71,79.77,79.68,79.7,26919.0,60.3986,60.444,60.3758,60.391,26919.0
2018-06-14 14:00:00,79.7,79.71,79.65,79.68,58406.0,60.391,60.3986,60.3531,60.3758,58406.0
2018-06-14 14:05:00,79.68,79.73,79.67,79.69,66287.0,60.3758,60.4137,60.3683,60.3834,66287.0
2018-06-14 14:10:00,79.69,79.74,79.65,79.66,64864.0,60.3834,60.4213,60.3531,60.3607,64864.0
2018-06-14 14:15:00,79.66,79.7,79.63,79.67,35503.0,60.3607,60.391,60.338,60.3683,35503.0
2018-06-14 14:20:00,79.67,79.67,79.6,79.63,123190.0,60.3683,60.3683,60.3152,60.338,123190.0
2018-06-14 14:25:00,79.63,79.67,79.62,79.67,87974.0,60.338,60.3683,60.3304,60.3683,87974.0
2018-06-14 14:30:00,79.67,79.68,79.63,79.63,54003.0,60.3683,60.3758,60.338,60.338,54003.0
2018-06-14 14:35:00,79.63,79.66,79.62,79.66,46871.0,60.338,60.3607,60.3304,60.3607,46871.0
2018-06-14 14:40:00,79.65,79.69,79.64,79.65,94188.0,60.3531,60.3834,60.3455,60.3531,94188.0
2018-06-14 14:45:00,79.64,79.71,79.64,79.7,35591.0,60.3455,60.3986,60.3455,60.391,35591.0
2018-06-14 14:50:00,79.7,79.74,79.68,79.72,23486.0,60.391,60.4213,60.3758,60.4062,23486.0
2018-06-14 14:55:00,79.72,79.73,79.65,79.69,42508.0,60.4062,60.4137,60.3531,60.3834,42508.0
2018-06-14 15:00:00,79.7,79.74,79.69,79.69,35364.0,60.391,60.4213,60.3834,60.3834,35364.0
2018-06-14 15:05:00,79.7,79.72,79.68,79.72,41843.0,60.391,60.4062,60.3758,60.4062,41843.0
2018-06-14 15:10:00,79.71,79.76,79.71,79.75,29096.0,60.3986,60.4365,60.3986,60.4289,29096.0
2018-06-14 15:15:00,79.75,79.78,79.72,79.72,33267.0,60.4289,60.4516,60.4062,60.4062,33267.0
2018-06-14 15:20:00,79.73,79.77,79.71,79.77,41150.0,60.4137,60.444,60.3986,60.444,41150.0
2018-06-14 15:25:00,79.77,79.78,79.73,79.77,42043.0,60.444,60.4516,60.4137,60.444,42043.0
2018-06-14 15:30:00,79.78,79.82,79.76,79.79,45422.0,60.4516,60.4819,60.4365,60.4592,45422.0
2018-06-14 15:35:00,79.8,79.8,79.76,79.79,26375.0,60.4668,60.4668,60.4365,60.4592,26375.0
2018-06-14 15:40:00,79.79,79.8,79.76,79.79,38239.0,60.4592,60.4668,60.4365,60.4592,38239.0
2018-06-14 15:45:00,79.78,79.8,79.73,79.8,137033.0,60.4516,60.4668,60.4137,60.4668,137033.0
2018-06-14 15:50:00,79.79,79.81,79.77,79.78,90084.0,60.4592,60.4743,60.444,60.4516,90084.0
2018-06-14 15:55:00,79.78,79.79,79.73,79.76,294720.0,60.4516,60.4592,60.4137,60.4365,294720.0
2018-06-15 09:30:00,79.72,79.98,79.64,79.83,92255.0,60.4062,60.6032,60.3455,60.4895,92255.0
2018-06-15 09:35:00,79.81,80.03,79.81,79.91,86627.0,60.4743,60.641,60.4743,60.5501,86627.0
2018-06-15 09:40:00,79.89,79.98,79.81,79.92,62223.0,60.535,60.6032,60.4743,60.5577,62223.0
2018-06-15 09:45:00,79.92,79.93,79.77,79.84,64404.0,60.5577,60.5653,60.444,60.4971,64404.0
2018-06-15 09:50:00,79.84,79.94,79.81,79.88,66639.0,60.4971,60.5729,60.4743,60.5274,66639.0
2018-06-15 09:55:00,79.88,80.0,79.84,80.0,40322.0,60.5274,60.6183,60.4971,60.6183,40322.0
2018-06-15 10:00:00,80.0,80.02,79.89,79.99,66726.0,60.6183,60.6335,60.535,60.6107,66726.0
2018-06-15 10:05:00,80.0,80.13,80.0,80.12,71573.0,60.6183,60.7168,60.6183,60.7092,71573.0
2018-06-15 10:10:00,80.12,80.15,80.05,80.13,47049.0,60.7092,60.732,60.6562,60.7168,47049.0
2018-06-15 10:15:00,80.13,80.19,80.08,80.09,42536.0,60.7168,60.7623,60.6789,60.6865,42536.0
2018-06-15 10:20:00,80.1,80.14,80.04,80.12,85004.0,60.6941,60.7244,60.6486,60.7092,85004.0
2018-06-15 10:25:00,80.11,80.2,80.06,80.16,43674.0,60.7017,60.7699,60.6638,60.7396,43674.0
2018-06-15 10:30:00,80.16,80.21,80.11,80.11,69448.0,60.7396,60.7774,60.7017,60.7017,69448.0
2018-06-15 10:35:00,80.11,80.15,80.07,80.13,149778.0,60.7017,60.732,60.6714,60.7168,149778.0
2018-06-15 10:40:00,80.13,80.2,80.09,80.15,69595.0,60.7168,60.7699,60.6865,60.732,69595.0
2018-06-15 10:45:00,80.14,80.17,80.09,80.16,134199.0,60.7244,60.7471,60.6865,60.7396,134199.0
2018-06-15 10:50:00,80.16,80.17,80.07,80.11,225681.0,60.7396,60.7471,60.6714,60.7017,225681.0
2018-06-15 10:55:00,80.11,80.15,80.09,80.15,83310.0,60.7017,60.732,60.6865,60.732,83310.0
2018-06-15 11:00:00,80.14,80.23,80.13,80.2,63192.0,60.7244,60.7926,60.7168,60.7699,63192.0
2018-06-15 11:05:00,80.2,80.25,80.2,80.23,66241.0,60.7699,60.8077,60.7699,60.7926,66241.0
2018-06-15 11:10:00,80.23,80.26,80.22,80.25,28792.0,60.7926,60.8153,60.785,60.8077,28792.0
2018-06-15 11:15:00,80.25,80.25,80.16,80.17,43764.0,60.8077,60.8077,60.7396,60.7471,43764.0
2018-06-15 11:20:00,80.16,80.25,80.14,80.25,31911.0,60.7396,60.8077,60.7244,60.8077,31911.0
2018-06-15 11:25:00,80.25,80.25,80.15,80.16,60390.0,60.8077,60.8077,60.732,60.7396,60390.0
2018-06-15 11:30:00,80.16,80.25,80.15,80.23,24484.0,60.7396,60.8077,60.732,60.7926,24484.0
2018-06-15 11:35:00,80.23,80.25,80.18,80.21,34272.0,60.7926,60.8077,60.7547,60.7774,34272.0
2018-06-15 11:40:00,80.21,80.21,80.16,80.2,28511.0,60.7774,60.7774,60.7396,60.7699,28511.0
2018-06-15 11:45:00,80.2,80.21,80.07,80.12,111071.0,60.7699,60.7774,60.6714,60.7092,111071.0
2018-06-15 11:50:00,80.11,80.11,80.04,80.08,24128.0,60.7017,60.7017,60.6486,60.6789,24128.0
2018-06-15 11:55:00,80.09,80.12,80.07,80.1,37963.0,60.6865,60.7092,60.6714,60.6941,37963.0
2018-06-15 12:00:00,80.09,80.1,80.02,80.03,28324.0,60.6865,60.6941,60.6335,60.641,28324.0
2018-06-15 12:05:00,80.03,80.03,79.95,79.97,24419.0,60.641,60.641,60.5804,60.5956,24419.0
2018-06-15 12:10:00,79.96,79.96,79.91,79.91,107972.0,60.588,60.588,60.5501,60.5501,107972.0
2018-06-15 12:15:00,79.91,79.95,79.9,79.94,33348.0,60.5501,60.5804,60.5425,60.5729,33348.0
2018-06-15 12:20:00,79.95,79.97,79.92,79.92,38614.0,60.5804,60.5956,60.5577,60.5577,38614.0
2018-06-15 12:25:00,79.92,79.94,79.89,79.9,77486.0,60.5577,60.5729,60.535,60.5425,77486.0
2018-06-15 12:30:00,79.91,79.91,79.86,79.86,39329.0,60.5501,60.5501,60.5122,60.5122,39329.0
2018-06-15 12:35:00,79.87,79.89,79.84,79.84,26297.0,60.5198,60.535,60.4971,60.4971,26297.0
2018-06-15 12:40:00,79.84,79.84,79.8,79.83,61126.0,60.4971,60.4971,60.4668,60.4895,61126.0
2018-06-15 12:45:00,79.83,79.86,79.79,79.85,55273.0,60.4895,60.5122,60.4592,60.5047,55273.0
2018-06-15 12:50:00,79.85,79.9,79.84,79.9,37435.0,60.5047,60.5425,60.4971,60.5425,37435.0
2018-06-15 12:55:00,79.89,79.96,79.89,79.95,26736.0,60.535,60.588,60.535,60.5804,26736.0
2018-06-15 13:00:00,79.94,79.99,79.93,79.94,18164.0,60.5729,60.6107,60.5653,60.5729,18164.0
2018-06-15 13:05:00,79.94,79.96,79.88,79.89,22849.0,60.5729,60.588,60.5274,60.535,22849.0
2018-06-15 13:10:00,79.9,79.95,79.86,79.95,23498.0,60.5425,60.5804,60.5122,60.5804,23498.0
2018-06-15 13:15:00,79.95,79.97,79.9,79.91,20585.0,60.5804,60.5956,60.5425,60.5501,20585.0
2018-06-15 13:20:00,79.91,79.93,79.89,79.92,14597.0,60.5501,60.5653,60.535,60.5577,14597.0
2018-06-15 13:25:00,79.92,79.94,79.9,79.91,24552.0,60.5577,60.5729,60.5425,60.5501,24552.0
2018-06-15 13:30:00,79.9,79.92,79.88,79.89,30261.0,60.5425,60.5577,60.5274,60.535,30261.0
2018-06-15 13:35:00,79.89,79.93,79.87,79.89,23526.0,60.535,60.5653,60.5198,60.535,23526.0
2018-06-15 13:40:00,79.89,79.89,79.83,79.87,20687.0,60.535,60.535,60.4895,60.5198,20687.0
2018-06-15 13:45:00,79.87,79.89,79.84,79.87,18301.0,60.5198,60.535,60.4971,60.5198,18301.0
2018-06-15 13:50:00,79.86,79.88,79.84,79.85,20741.0,60.5122,60.5274,60.4971,60.5047,20741.0
2018-06-15 13:55:00,79.85,79.87,79.81,79.81,20388.0,60.5047,60.5198,60.4743,60.4743,20388.0
2018-06-15 14:00:00,79.81,79.85,79.8,79.85,23636.0,60.4743,60.5047,60.4668,60.5047,23636.0
2018-06-15 14:05:00,79.85,79.92,79.85,79.92,29551.0,60.5047,60.5577,60.5047,60.5577,29551.0
2018-06-15 14:10:00,79.92,79.94,79.91,79.93,19995.0,60.5577,60.5729,60.5501,60.5653,19995.0
2018-06-15 14:15:00,79.93,79.95,79.89,79.93,15797.0,60.5653,60.5804,60.535,60.5653,15797.0
2018-06-15 14:20:00,79.93,79.99,79.92,79.97,59028.0,60.5653,60.6107,60.5577,60.5956,59028.0
2018-06-15 14:25:00,79.98,79.99,79.94,79.98,148288.0,60.6032,60.6107,60.5729,60.6032,148288.0
2018-06-15 14:30:00,79.99,80.04,79.95,80.0,100609.0,60.6107,60.6486,60.5804,60.6183,100609.0
2018-06-15 14:35:00,80.01,80.01,79.93,79.93,28291.0,60.6259,60.6259,60.5653,60.5653,28291.0
2018-06-15 14:40:00,79.93,79.98,79.93,79.94,26632.0,60.5653,60.6032,60.5653,60.5729,26632.0
2018-06-15 14:45:00,79.94,79.97,79.92,79.94,38769.0,60.5729,60.5956,60.5577,60.5729,38769.0
2018-06-15 14:50:00,79.93,79.94,79.88,79.9,28494.0,60.5653,60.5729,60.5274,60.5425,28494.0
2018-06-15 14:55:00,79.9,79.92,79.86,79.87,47277.0,60.5425,60.5577,60.5122,60.5198,47277.0
2018-06-15 15:00:00,79.87,79.87,79.82,79.86,36197.0,60.5198,60.5198,60.4819,60.5122,36197.0
2018-06-15 15:05:00,79.86,79.89,79.85,79.87,40601.0,60.5122,60.535,60.5047,60.5198,40601.0
2018-06-15 15:10:00,79.88,79.89,79.81,79.81,60034.0,60.5274,60.535,60.4743,60.4743,60034.0
2018-06-15 15:15:00,79.81,79.82,79.73,79.74,27292.0,60.4743,60.4819,60.4137,60.4213,27292.0
2018-06-15 15:20:00,79.73,79.77,79.72,79.77,85308.0,60.4137,60.444,60.4062,60.444,85308.0
2018-06-15 15:25:00,79.77,79.79,79.7,79.7,177933.0,60.444,60.4592,60.391,60.391,177933.0
2018-06-15 15:30:00,79.7,79.73,79.66,79.67,133669.0,60.391,60.4137,60.3607,60.3683,133669.0
2018-06-15 15:35:00,79.68,79.71,79.66,79.69,79504.0,60.3758,60.3986,60.3607,60.3834,79504.0
2018-06-15 15:40:00,79.69,79.72,79.59,79.61,297700.0,60.3834,60.4062,60.3076,60.3228,297700.0
2018-06-15 15:45:00,79.6,79.61,79.56,79.59,321783.0,60.3152,60.3228,60.2849,60.3076,321783.0
2018-06-15 15:50:00,79.6,79.61,79.52,79.57,768499.0,60.3152,60.3228,60.2546,60.2925,768499.0
2018-06-15 15:55:00,79.57,79.66,79.56,79.66,1185019.0,60.2925,60.3607,60.2849,60.3607,1185019.0
2018-06-18 09:30:00,78.78,78.97,78.66,78.95,160130.0,60.247,60.3923,60.1552,60.377,160130.0
2018-06-18 09:35:00,78.93,79.05,78.91,78.96,61377.0,60.3617,60.4535,60.3464,60.3846,61377.0
2018-06-18 09:40:00,78.97,78.99,78.85,78.94,49492.0,60.3923,60.4076,60.3005,60.3693,49492.0
2018-06-18 09:45:00,78.94,79.03,78.94,78.98,87097.0,60.3693,60.4382,60.3693,60.3999,87097.0
2018-06-18 09:50:00,78.98,78.99,78.91,78.95,47404.0,60.3999,60.4076,60.3464,60.377,47404.0
2018-06-18 09:55:00,78.96,78.99,78.84,78.86,61551.0,60.3846,60.4076,60.2929,60.3082,61551.0
2018-06-18 10:00:00,78.86,78.89,78.84,78.88,34451.0,60.3082,60.3311,60.2929,60.3235,34451.0
2018-06-18 10:05:00,78.87,78.88,78.76,78.77,34876.0,60.3158,60.3235,60.2317,60.2393,34876.0
2018-06-18 10:10:00,78.78,78.82,78.71,78.73,34965.0,60.247,60.2776,60.1935,60.2088,34965.0
2018-06-18 10:15:00,78.73,78.77,78.64,78.66,28438.0,60.2088,60.2393,60.1399,60.1552,28438.0
2018-06-18 10:20:00,78.66,78.75,78.64,78.68,37666.0,60.1552,60.224,60.1399,60.1705,37666.0
2018-06-18 10:25:00,78.69,78.72,78.56,78.59,48992.0,60.1782,60.2011,60.0787,60.1017,48992.0
2018-06-18 10:30:00,78.6,78.7,78.6,78.66,54987.0,60.1093,60.1858,60.1093,60.1552,54987.0
2018-06-18 10:35:00,78.66,78.75,78.62,78.75,63381.0,60.1552,60.224,60.1246,60.224,63381.0
2018-06-18 10:40:00,78.74,78.92,78.74,78.89,38673.0,60.2164,60.3541,60.2164,60.3311,38673.0
2018-06-18 10:45:00,78.9,79.01,78.9,78.98,79386.0,60.3388,60.4229,60.3388,60.3999,79386.0
2018-06-18 10:50:00,78.99,79.01,78.94,78.98,36598.0,60.4076,60.4229,60.3693,60.3999,36598.0
2018-06-18 10:55:00,78.98,79.04,78.98,79.03,25105.0,60.3999,60.4458,60.3999,60.4382,25105.0
2018-06-18 11:00:00,79.03,79.03,78.94,78.95,43909.0,60.4382,60.4382,60.3693,60.377,43909.0
2018-06-18 11:05:00,78.95,78.97,78.91,78.97,52809.0,60.377,60.3923,60.3464,60.3923,52809.0
2018-06-18 11:10:00,78.97,78.97,78.88,78.91,105433.0,60.3923,60.3923,60.3235,60.3464,105433.0
2018-06-18 11:15:00,78.91,78.97,78.89,78.94,41839.0,60.3464,60.3923,60.3311,60.3693,41839.0
2018-06-18 11:20:00,78.94,78.95,78.83,78.85,76238.0,60.3693,60.377,60.2852,60.3005,76238.0
2018-06-18 11:25:00,78.84,78.89,78.84,78.87,19011.0,60.2929,60.3311,60.2929,60.3158,19011.0
2018-06-18 11:30:00,78.86,78.88,78.81,78.83,20586.0,60.3082,60.3235,60.2699,60.2852,20586.0
2018-06-18 11:35:00,78.83,78.86,78.76,78.77,23117.0,60.2852,60.3082,60.2317,60.2393,23117.0
2018-06-18 11:40:00,78.76,78.79,78.72,78.73,25596.0,60.2317,60.2546,60.2011,60.2088,25596.0
2018-06-18 11:45:00,78.74,78.81,78.73,78.76,22332.0,60.2164,60.2699,60.2088,60.2317,22332.0
2018-06-18 11:50:00,78.75,78.76,78.71,78.73,17009.0,60.224,60.2317,60.1935,60.2088,17009.0
2018-06-18 11:55:00,78.72,78.72,78.67,78.7,24483.0,60.2011,60.2011,60.1629,60.1858,24483.0
2018-06-18 12:00:00,78.7,78.73,78.66,78.67,26486.0,60.1858,60.2088,60.1552,60.1629,26486.0
2018-06-18 12:05:00,78.67,78.69,78.62,78.67,21327.0,60.1629,60.1782,60.1246,60.1629,21327.0
2018-06-18 12:10:00,78.66,78.66,78.53,78.56,28901.0,60.1552,60.1552,60.0558,60.0787,28901.0
2018-06-18 12:15:00,78.56,78.59,78.53,78.54,27882.0,60.0787,60.1017,60.0558,60.0634,27882.0
2018-06-18 12:20:00,78.52,78.54,78.48,78.5,63713.0,60.0482,60.0634,60.0176,60.0329,63713.0
2018-06-18 12:25:00,78.5,78.51,78.48,78.48,21578.0,60.0329,60.0405,60.0176,60.0176,21578.0
2018-06-18 12:30:00,78.49,78.53,78.49,78.52,34198.0,60.0252,60.0558,60.0252,60.0482,34198.0
2018-06-18 12:35:00,78.52,78.57,78.51,78.53,30516.0,60.0482,60.0864,60.0405,60.0558,30516.0
2018-06-18 12:40:00,78.53,78.58,78.52,78.53,21730.0,60.0558,60.094,60.0482,60.0558,21730.0
2018-06-18 12:45:00,78.53,78.56,78.52,78.55,33208.0,60.0558,60.0787,60.0482,60.0711,33208.0
2018-06-18 12:50:00,78.55,78.57,78.52,78.53,19040.0,60.0711,60.0864,60.0482,60.0558,19040.0
2018-06-18 12:55:00,78.54,78.54,78.5,78.54,24175.0,60.0634,60.0634,60.0329,60.0634,24175.0
2018-06-18 13:00:00,78.54,78.6,78.52,78.58,42107.0,60.0634,60.1093,60.0482,60.094,42107.0
2018-06-18 13:05:00,78.59,78.65,78.58,78.62,43539.0,60.1017,60.1476,60.094,60.1246,43539.0
2018-06-18 13:10:00,78.62,78.63,78.59,78.61,32022.0,60.1246,60.1323,60.1017,60.117,32022.0
2018-06-18 13:15:00,78.62,78.63,78.58,78.61,53868.0,60.1246,60.1323,60.094,60.117,53868.0
2018-06-18 13:20:00,78.6,78.61,78.56,78.57,46655.0,60.1093,60.117,60.0787,60.0864,46655.0
2018-06-18 13:25:00,78.57,78.59,78.48,78.48,47366.0,60.0864,60.1017,60.0176,60.0176,47366.0
2018-06-18 13:30:00,78.49,78.53,78.48,78.51,37823.0,60.0252,60.0558,60.0176,60.0405,37823.0
2018-06-18 13:35:00,78.52,78.56,78.52,78.53,26274.0,60.0482,60.0787,60.0482,60.0558,26274.0
2018-06-18 13:40:00,78.54,78.54,78.5,78.51,17869.0,60.0634,60.0634,60.0329,60.0405,17869.0
2018-06-18 13:45:00,78.51,78.52,78.46,78.48,27245.0,60.0405,60.0482,60.0023,60.0176,27245.0
2018-06-18 13:50:00,78.48,78.51,78.45,78.48,32653.0,60.0176,60.0405,59.9946,60.0176,32653.0
2018-06-18 13:55:00,78.48,78.49,78.44,78.48,29737.0,60.0176,60.0252,59.987,60.0176,29737.0
2018-06-18 14:00:00,78.48,78.52,78.45,78.52,32741.0,60.0176,60.0482,59.9946,60.0482,32741.0
2018-06-18 14:05:00,78.52,78.62,78.51,78.62,35758.0,60.0482,60.1246,60.0405,60.1246,35758.0
2018-06-18 14:10:00,78.6,78.62,78.55,78.56,39742.0,60.1093,60.1246,60.0711,60.0787,39742.0
2018-06-18 14:15:00,78.57,78.57,78.51,78.56,23626.0,60.0864,60.0864,60.0405,60.0787,23626.0
2018-06-18 14:20:00,78.55,78.64,78.55,78.62,32930.0,60.0711,60.1399,60.0711,60.1246,32930.0
2018-06-18 14:25:00,78.62,78.66,78.61,78.65,43515.0,60.1246,60.1552,60.117,60.1476,43515.0
2018-06-18 14:30:00,78.64,78.71,78.63,78.71,19611.0,60.1399,60.1935,60.1323,60.1935,19611.0
2018-06-18 14:35:00,78.72,78.73,78.7,78.72,23348.0,60.2011,60.2088,60.1858,60.2011,23348.0
2018-06-18 14:40:00,78.73,78.76,78.7,78.7,30947.0,60.2088,60.2317,60.1858,60.1858,30947.0
2018-06-18 14:45:00,78.7,78.71,78.63,78.64,23928.0,60.1858,60.1935,60.1323,60.1399,23928.0
2018-06-18 14:50:00,78.64,78.66,78.58,78.58,24952.0,60.1399,60.1552,60.094,60.094,24952.0
2018-06-18 14:55:00,78.58,78.63,78.56,78.61,29321.0,60.094,60.1323,60.0787,60.117,29321.0
2018-06-18 15:00:00,78.61,78.62,78.56,78.62,33709.0,60.117,60.1246,60.0787,60.1246,33709.0
2018-06-18 15:05:00,78.61,78.64,78.59,78.63,31899.0,60.117,60.1399,60.1017,60.1323,31899.0
2018-06-18 15:10:00,78.63,78.66,78.61,78.63,52159.0,60.1323,60.1552,60.117,60.1323,52159.0
2018-06-18 15:15:00,78.62,78.71,78.62,78.71,30573.0,60.1246,60.1935,60.1246,60.1935,30573.0
2018-06-18 15:20:00,78.7,78.75,78.7,78.73,36124.0,60.1858,60.224,60.1858,60.2088,36124.0
2018-06-18 15:25:00,78.73,78.77,78.7,78.72,98390.0,60.2088,60.2393,60.1858,60.2011,98390.0
2018-06-18 15:30:00,78.72,78.79,78.71,78.78,52807.0,60.2011,60.2546,60.1935,60.247,52807.0
2018-06-18 15:35:00,78.78,78.83,78.75,78.78,58088.0,60.247,60.2852,60.224,60.247,58088.0
2018-06-18 15:40:00,78.78,78.8,78.73,78.8,34178.0,60.247,60.2623,60.2088,60.2623,34178.0
2018-06-18 15:45:00,78.79,78.95,78.79,78.94,78954.0,60.2546,60.377,60.2546,60.3693,78954.0
2018-06-18 15:50:00,78.94,78.95,78.9,78.94,171728.0,60.3693,60.377,60.3388,60.3693,171728.0
2018-06-18 15:55:00,78.94,79.0,78.91,78.98,673124.0,60.3693,60.4152,60.3464,60.3999,673124.0
2018-06-19 09:30:00,78.74,79.14,78.74,79.13,91354.0,60.2164,60.5223,60.2164,60.5147,91354.0
2018-06-19 09:35:00,79.14,79.14,78.92,78.98,126971.0,60.5223,60.5223,60.3541,60.3999,126971.0
2018-06-19 09:40:00,78.99,79.15,78.97,79.03,66623.0,60.4076,60.5299,60.3923,60.4382,66623.0
2018-06-19 09:45:00,79.02,79.05,78.95,78.97,63574.0,60.4305,60.4535,60.377,60.3923,63574.0
2018-06-19 09:50:00,78.98,79.02,78.9,78.98,51544.0,60.3999,60.4305,60.3388,60.3999,51544.0
2018-06-19 09:55:00,78.99,79.02,78.88,78.91,100337.0,60.4076,60.4305,60.3235,60.3464,100337.0
2018-06-19 10:00:00,78.91,78.91,78.81,78.85,96120.0,60.3464,60.3464,60.2699,60.3005,96120.0
2018-06-19 10:05:00,78.84,78.94,78.82,78.84,107707.0,60.2929,60.3693,60.2776,60.2929,107707.0
2018-06-19 10:10:00,78.84,78.88,78.77,78.8,65125.0,60.2929,60.3235,60.2393,60.2623,65125.0
2018-06-19 10:15:00,78.78,78.89,78.78,78.84,86331.0,60.247,60.3311,60.247,60.2929,86331.0
2018-06-19 10:20:00,78.84,78.9,78.76,78.89,96274.0,60.2929,60.3388,60.2317,60.3311,96274.0
2018-06-19 10:25:00,78.89,78.92,78.85,78.91,107346.0,60.3311,60.3541,60.3005,60.3464,107346.0
2018-06-19 10:30:00,78.92,79.08,78.89,79.06,103541.0,60.3541,60.4764,60.3311,60.4611,103541.0
2018-06-19 10:35:00,79.07,79.17,79.01,79.14,80237.0,60.4688,60.5452,60.4229,60.5223,80237.0
2018-06-19 10:40:00,79.14,79.23,79.13,79.17,65783.0,60.5223,60.5911,60.5147,60.5452,65783.0
2018-06-19 10:45:00,79.17,79.28,79.17,79.23,72328.0,60.5452,60.6294,60.5452,60.5911,72328.0
2018-06-19 10:50:00,79.23,79.23,79.1,79.11,69135.0,60.5911,60.5911,60.4917,60.4994,69135.0
2018-06-19 10:55:00,79.1,79.2,79.1,79.18,82163.0,60.4917,60.5682,60.4917,60.5529,82163.0
2018-06-19 11:00:00,79.19,79.26,79.18,79.21,110977.0,60.5605,60.6141,60.5529,60.5758,110977.0
2018-06-19 11:05:00,79.2,79.26,79.19,79.22,80602.0,60.5682,60.6141,60.5605,60.5835,80602.0
2018-06-19 11:10:00,79.22,79.28,79.21,79.21,89848.0,60.5835,60.6294,60.5758,60.5758,89848.0
2018-06-19 11:15:00,79.21,79.25,79.16,79.24,83166.0,60.5758,60.6064,60.5376,60.5988,83166.0
2018-06-19 11:20:00,79.23,79.25,79.13,79.18,67824.0,60.5911,60.6064,60.5147,60.5529,67824.0
2018-06-19 11:25:00,79.18,79.23,79.14,79.14,77414.0,60.5529,60.5911,60.5223,60.5223,77414.0
2018-06-19 11:30:00,79.14,79.17,79.09,79.11,85574.0,60.5223,60.5452,60.4841,60.4994,85574.0
2018-06-19 11:35:00,79.12,79.12,79.08,79.1,62735.0,60.507,60.507,60.4764,60.4917,62735.0
2018-06-19 11:40:00,79.1,79.12,79.06,79.06,79389.0,60.4917,60.507,60.4611,60.4611,79389.0
2018-06-19 11:45:00,79.06,79.1,79.03,79.08,82189.0,60.4611,60.4917,60.4382,60.4764,82189.0
2018-06-19 11:50:00,79.07,79.1,79.05,79.05,48950.0,60.4688,60.4917,60.4535,60.4535,48950.0
2018-06-19 11:55:00,79.06,79.08,79.02,79.05,107886.0,60.4611,60.4764,60.4305,60.4535,107886.0
2018-06-19 12:00:00,79.04,79.04,78.95,78.98,74983.0,60.4458,60.4458,60.377,60.3999,74983.0
2018-06-19 12:05:00,78.97,78.99,78.93,78.95,74517.0,60.3923,60.4076,60.3617,60.377,74517.0
2018-06-19 12:10:00,78.95,78.98,78.9,78.91,61223.0,60.377,60.3999,60.3388,60.3464,61223.0
2018-06-19 12:15:00,78.92,78.93,78.88,78.91,70390.0,60.3541,60.3617,60.3235,60.3464,70390.0
2018-06-19 12:20:00,78.91,78.91,78.85,78.86,102030.0,60.3464,60.3464,60.3005,60.3082,102030.0
2018-06-19 12:25:00,78.85,78.88,78.85,78.86,41194.0,60.3005,60.3235,60.3005,60.3082,41194.0
2018-06-19 12:30:00,78.86,78.93,78.86,78.9,89045.0,60.3082,60.3617,60.3082,60.3388,89045.0
2018-06-19 12:35:00,78.9,78.91,78.87,78.87,60704.0,60.3388,60.3464,60.3158,60.3158,60704.0
2018-06-19 12:40:00,78.87,78.87,78.79,78.81,78980.0,60.3158,60.3158,60.2546,60.2699,78980.0
2018-06-19 12:45:00,78.81,78.84,78.78,78.78,90307.0,60.2699,60.2929,60.247,60.247,90307.0
2018-06-19 12:50:00,78.78,78.89,78.77,78.88,92577.0,60.247,60.3311,60.2393,60.3235,92577.0
2018-06-19 12:55:00,78.88,78.95,78.88,78.95,81884.0,60.3235,60.377,60.3235,60.377,81884.0
2018-06-19 13:00:00,78.95,78.97,78.92,78.93,87947.0,60.377,60.3923,60.3541,60.3617,87947.0
2018-06-19 13:05:00,78.93,78.94,78.9,78.92,82781.0,60.3617,60.3693,60.3388,60.3541,82781.0
2018-06-19 13:10:00,78.92,78.94,78.91,78.93,72888.0,60.3541,60.3693,60.3464,60.3617,72888.0
2018-06-19 13:15:00,78.93,78.97,78.93,78.93,91182.0,60.3617,60.3923,60.3617,60.3617,91182.0
2018-06-19 13:20:00,78.93,78.94,78.86,78.9,98477.0,60.3617,60.3693,60.3082,60.3388,98477.0
2018-06-19 13:25:00,78.89,78.91,78.83,78.85,95186.0,60.3311,60.3464,60.2852,60.3005,95186.0
2018-06-19 13:30:00,78.85,78.85,78.8,78.81,103638.0,60.3005,60.3005,60.2623,60.2699,103638.0
2018-06-19 13:35:00,78.81,78.87,78.8,78.85,78169.0,60.2699,60.3158,60.2623,60.3005,78169.0
2018-06-19 13:40:00,78.84,78.85,78.79,78.8,71537.0,60.2929,60.3005,60.2546,60.2623,71537.0
2018-06-19 13:45:00,78.81,78.83,78.79,78.82,93341.0,60.2699,60.2852,60.2546,60.2776,93341.0
2018-06-19 13:50:00,78.82,78.89,78.82,78.87,96706.0,60.2776,60.3311,60.2776,60.3158,96706.0
2018-06-19 13:55:00,78.88,78.91,78.86,78.91,82780.0,60.3235,60.3464,60.3082,60.3464,82780.0
2018-06-19 14:00:00,78.92,78.93,78.9,78.92,87452.0,60.3541,60.3617,60.3388,60.3541,87452.0
2018-06-19 14:05:00,78.92,78.99,78.92,78.95,87220.0,60.3541,60.4076,60.3541,60.377,87220.0
2018-06-19 14:10:00,78.95,78.98,78.93,78.98,83792.0,60.377,60.3999,60.3617,60.3999,83792.0
2018-06-19 14:15:00,78.98,79.0,78.94,78.95,110992.0,60.3999,60.4152,60.3693,60.377,110992.0
2018-06-19 14:20:00,78.95,79.0,78.95,78.99,86390.0,60.377,60.4152,60.377,60.4076,86390.0
2018-06-19 14:25:00,79.0,79.01,78.92,78.92,116130.0,60.4152,60.4229,60.3541,60.3541,116130.0
2018-06-19 14:30:00,78.92,78.94,78.88,78.88,97842.0,60.3541,60.3693,60.3235,60.3235,97842.0
2018-06-19 14:35:00,78.89,78.9,78.86,78.86,85358.0,60.3311,60.3388,60.3082,60.3082,85358.0
2018-06-19 14:40:00,78.86,78.9,78.83,78.88,107648.0,60.3082,60.3388,60.2852,60.3235,107648.0
2018-06-19 14:45:00,78.87,78.93,78.85,78.92,107356.0,60.3158,60.3617,60.3005,60.3541,107356.0
2018-06-19 14:50:00,78.93,78.98,78.9,78.91,136266.0,60.3617,60.3999,60.3388,60.3464,136266.0
2018-06-19 14:55:00,78.91,79.0,78.9,79.0,166034.0,60.3464,60.4152,60.3388,60.4152,166034.0
2018-06-19 15:00:00,79.0,79.09,78.99,79.06,126241.0,60.4152,60.4841,60.4076,60.4611,126241.0
2018-06-19 15:05:00,79.07,79.07,79.02,79.03,42835.0,60.4688,60.4688,60.4305,60.4382,42835.0
2018-06-19 15:10:00,79.03,79.05,79.01,79.04,41066.0,60.4382,60.4535,60.4229,60.4458,41066.0
2018-06-19 15:15:00,79.04,79.09,79.02,79.04,54152.0,60.4458,60.4841,60.4305,60.4458,54152.0
2018-06-19 15:20:00,79.05,79.05,78.97,78.97,44301.0,60.4535,60.4535,60.3923,60.3923,44301.0
2018-06-19 15:25:00,78.98,78.98,78.89,78.9,53965.0,60.3999,60.3999,60.3311,60.3388,53965.0
2018-06-19 15:30:00,78.9,78.94,78.87,78.88,87985.0,60.3388,60.3693,60.3158,60.3235,87985.0
2018-06-19 15:35:00,78.89,78.92,78.84,78.89,100906.0,60.3311,60.3541,60.2929,60.3311,100906.0
2018-06-19 15:40:00,78.88,78.93,78.86,78.9,108860.0,60.3235,60.3617,60.3082,60.3388,108860.0
2018-06-19 15:45:00,78.9,78.9,78.81,78.84,171085.0,60.3388,60.3388,60.2699,60.2929,171085.0
2018-06-19 15:50:00,78.84,78.88,78.83,78.85,153058.0,60.2929,60.3235,60.2852,60.3005,153058.0
2018-06-19 15:55:00,78.86,78.93,78.85,78.91,237744.0,60.3082,60.3617,60.3005,60.3464,237744.0
2018-06-20 09:30:00,78.96,79.2,78.91,79.13,110295.0,60.3846,60.5682,60.3464,60.5147,110295.0
2018-06-20 09:35:00,79.13,79.33,79.08,79.25,152733.0,60.5147,60.6676,60.4764,60.6064,152733.0
2018-06-20 09:40:00,79.25,79.32,79.21,79.23,78064.0,60.6064,60.66,60.5758,60.5911,78064.0
2018-06-20 09:45:00,79.22,79.24,79.11,79.11,59715.0,60.5835,60.5988,60.4994,60.4994,59715.0
2018-06-20 09:50:00,79.11,79.2,79.07,79.19,39542.0,60.4994,60.5682,60.4688,60.5605,39542.0
2018-06-20 09:55:00,79.16,79.22,78.92,78.92,76836.0,60.5376,60.5835,60.3541,60.3541,76836.0
2018-06-20 10:00:00,78.92,79.07,78.92,79.05,71285.0,60.3541,60.4688,60.3541,60.4535,71285.0
2018-06-20 10:05:00,79.06,79.13,79.0,79.12,47721.0,60.4611,60.5147,60.4152,60.507,47721.0
2018-06-20 10:10:00,79.12,79.13,79.03,79.09,120529.0,60.507,60.5147,60.4382,60.4841,120529.0
2018-06-20 10:15:00,79.09,79.19,79.08,79.19,39640.0,60.4841,60.5605,60.4764,60.5605,39640.0
2018-06-20 10:20:00,79.2,79.35,79.2,79.34,141796.0,60.5682,60.6829,60.5682,60.6752,141796.0
2018-06-20 10:25:00,79.34,79.42,79.32,79.42,39712.0,60.6752,60.7364,60.66,60.7364,39712.0
2018-06-20 10:30:00,79.43,79.45,79.38,79.45,106564.0,60.7441,60.7594,60.7058,60.7594,106564.0
2018-06-20 10:35:00,79.45,79.57,79.43,79.57,62765.0,60.7594,60.8511,60.7441,60.8511,62765.0
2018-06-20 10:40:00,79.57,79.65,79.54,79.64,118060.0,60.8511,60.9123,60.8282,60.9047,118060.0
2018-06-20 10:45:00,79.63,79.66,79.62,79.66,43259.0,60.897,60.92,60.8894,60.92,43259.0
2018-06-20 10:50:00,79.65,79.66,79.54,79.62,37681.0,60.9123,60.92,60.8282,60.8894,37681.0
2018-06-20 10:55:00,79.63,79.65,79.6,79.64,26485.0,60.897,60.9123,60.8741,60.9047,26485.0
2018-06-20 11:00:00,79.64,79.75,79.64,79.74,39079.0,60.9047,60.9888,60.9047,60.9811,39079.0
2018-06-20 11:05:00,79.74,79.8,79.72,79.74,28616.0,60.9811,61.027,60.9659,60.9811,28616.0
2018-06-20 11:10:00,79.74,79.77,79.65,79.68,178772.0,60.9811,61.0041,60.9123,60.9353,178772.0
2018-06-20 11:15:00,79.67,79.77,79.64,79.76,103554.0,60.9276,61.0041,60.9047,60.9964,103554.0
2018-06-20 11:20:00,79.75,79.76,79.67,79.75,38800.0,60.9888,60.9964,60.9276,60.9888,38800.0
2018-06-20 11:25:00,79.75,79.75,79.54,79.57,90684.0,60.9888,60.9888,60.8282,60.8511,90684.0
2018-06-20 11:30:00,79.57,79.59,79.52,79.59,23900.0,60.8511,60.8664,60.8129,60.8664,23900.0
2018-06-20 11:35:00,79.59,79.61,79.54,79.57,23021.0,60.8664,60.8817,60.8282,60.8511,23021.0
2018-06-20 11:40:00,79.59,79.66,79.58,79.61,22916.0,60.8664,60.92,60.8588,60.8817,22916.0
2018-06-20 11:45:00,79.61,79.64,79.6,79.62,24348.0,60.8817,60.9047,60.8741,60.8894,24348.0
2018-06-20 11:50:00,79.63,79.66,79.59,79.66,19055.0,60.897,60.92,60.8664,60.92,19055.0
2018-06-20 11:55:00,79.67,79.7,79.64,79.69,52619.0,60.9276,60.9506,60.9047,60.9429,52619.0
2018-06-20 12:00:00,79.69,79.7,79.63,79.63,23250.0,60.9429,60.9506,60.897,60.897,23250.0
2018-06-20 12:05:00,79.64,79.72,79.62,79.7,22015.0,60.9047,60.9659,60.8894,60.9506,22015.0
2018-06-20 12:10:00,79.71,79.73,79.7,79.71,16633.0,60.9582,60.9735,60.9506,60.9582,16633.0
2018-06-20 12:15:00,79.71,79.74,79.7,79.7,30248.0,60.9582,60.9811,60.9506,60.9506,30248.0
2018-06-20 12:20:00,79.71,79.73,79.68,79.7,24307.0,60.9582,60.9735,60.9353,60.9506,24307.0
2018-06-20 12:25:00,79.69,79.75,79.67,79.7,20689.0,60.9429,60.9888,60.9276,60.9506,20689.0
2018-06-20 12:30:00,79.7,79.74,79.69,79.73,18774.0,60.9506,60.9811,60.9429,60.9735,18774.0
2018-06-20 12:35:00,79.73,79.76,79.71,79.74,19503.0,60.9735,60.9964,60.9582,60.9811,19503.0
2018-06-20 12:40:00,79.75,79.79,79.75,79.77,19669.0,60.9888,61.0194,60.9888,61.0041,19669.0
2018-06-20 12:45:00,79.77,79.77,79.76,79.77,14602.0,61.0041,61.0041,60.9964,61.0041,14602.0
2018-06-20 12:50:00,79.76,79.77,79.73,79.73,16306.0,60.9964,61.0041,60.9735,60.9735,16306.0
2018-06-20 12:55:00,79.73,79.76,79.69,79.76,34935.0,60.9735,60.9964,60.9429,60.9964,34935.0
2018-06-20 13:00:00,79.76,79.78,79.73,79.74,82001.0,60.9964,61.0117,60.9735,60.9811,82001.0
2018-06-20 13:05:00,79.73,79.75,79.71,79.73,32452.0,60.9735,60.9888,60.9582,60.9735,32452.0
2018-06-20 13:10:00,79.73,79.73,79.67,79.67,73727.0,60.9735,60.9735,60.9276,60.9276,73727.0
2018-06-20 13:15:00,79.68,79.7,79.66,79.68,23170.0,60.9353,60.9506,60.92,60.9353,23170.0
2018-06-20 13:20:00,79.68,79.7,79.65,79.69,28919.0,60.9353,60.9506,60.9123,60.9429,28919.0
2018-06-20 13:25:00,79.69,79.7,79.66,79.67,25876.0,60.9429,60.9506,60.92,60.9276,25876.0
2018-06-20 13:30:00,79.68,79.72,79.68,79.71,29234.0,60.9353,60.9659,60.9353,60.9582,29234.0
2018-06-20 13:35:00,79.71,79.72,79.65,79.67,15259.0,60.9582,60.9659,60.9123,60.9276,15259.0
2018-06-20 13:40:00,79.67,79.71,79.67,79.7,14421.0,60.9276,60.9582,60.9276,60.9506,14421.0
2018-06-20 13:45:00,79.7,79.75,79.7,79.73,49006.0,60.9506,60.9888,60.9506,60.9735,49006.0
2018-06-20 13:50:00,79.73,79.75,79.7,79.71,38536.0,60.9735,60.9888,60.9506,60.9582,38536.0
2018-06-20 13:55:00,79.72,79.77,79.72,79.75,36962.0,60.9659,61.0041,60.9659,60.9888,36962.0
2018-06-20 14:00:00,79.75,79.82,79.72,79.81,39963.0,60.9888,61.0423,60.9659,61.0347,39963.0
2018-06-20 14:05:00,79.81,79.84,79.78,79.78,25092.0,61.0347,61.0576,61.0117,61.0117,25092.0
2018-06-20 14:10:00,79.79,79.8,79.76,79.76,30489.0,61.0194,61.027,60.9964,60.9964,30489.0
2018-06-20 14:15:00,79.77,79.8,79.75,79.8,20372.0,61.0041,61.027,60.9888,61.027,20372.0
2018-06-20 14:20:00,79.8,79.82,79.77,79.77,69891.0,61.027,61.0423,61.0041,61.0041,69891.0
2018-06-20 14:25:00,79.77,79.77,79.71,79.73,31173.0,61.0041,61.0041,60.9582,60.9735,31173.0
2018-06-20 14:30:00,79.73,79.75,79.69,79.7,37608.0,60.9735,60.9888,60.9429,60.9506,37608.0
2018-06-20 14:35:00,79.7,79.72,79.69,79.7,39977.0,60.9506,60.9659,60.9429,60.9506,39977.0
2018-06-20 14:40:00,79.7,79.7,79.62,79.64,38605.0,60.9506,60.9506,60.8894,60.9047,38605.0
2018-06-20 14:45:00,79.64,79.68,79.63,79.67,19333.0,60.9047,60.9353,60.897,60.9276,19333.0
2018-06-20 14:50:00,79.67,79.7,79.67,79.68,25759.0,60.9276,60.9506,60.9276,60.9353,25759.0
2018-06-20 14:55:00,79.68,79.69,79.61,79.62,42563.0,60.9353,60.9429,60.8817,60.8894,42563.0
2018-06-20 15:00:00,79.62,79.71,79.58,79.7,40139.0,60.8894,60.9582,60.8588,60.9506,40139.0
2018-06-20 15:05:00,79.69,79.74,79.64,79.74,21559.0,60.9429,60.9811,60.9047,60.9811,21559.0
2018-06-20 15:10:00,79.73,79.76,79.71,79.72,28823.0,60.9735,60.9964,60.9582,60.9659,28823.0
2018-06-20 15:15:00,79.72,79.76,79.69,79.76,30156.0,60.9659,60.9964,60.9429,60.9964,30156.0
2018-06-20 15:20:00,79.75,79.75,79.66,79.68,32620.0,60.9888,60.9888,60.92,60.9353,32620.0
2018-06-20 15:25:00,79.67,79.73,79.65,79.69,34007.0,60.9276,60.9735,60.9123,60.9429,34007.0
2018-06-20 15:30:00,79.69,79.75,79.68,79.73,31882.0,60.9429,60.9888,60.9353,60.9735,31882.0
2018-06-20 15:35:00,79.73,79.78,79.66,79.76,75242.0,60.9735,61.0117,60.92,60.9964,75242.0
2018-06-20 15:40:00,79.76,79.85,79.76,79.84,128462.0,60.9964,61.0653,60.9964,61.0576,128462.0
2018-06-20 15:45:00,79.85,79.88,79.83,79.88,242475.0,61.0653,61.0882,61.05,61.0882,242475.0
2018-06-20 15:50:00,79.88,79.89,79.79,79.81,172661.0,61.0882,61.0959,61.0194,61.0347,172661.0
2018-06-20 15:55:00,79.81,79.84,79.77,79.8,332404.0,61.0347,61.0576,61.0041,61.027,332404.0
2018-06-21 09:30:00,80.0,80.01,79.72,79.85,169802.0,61.18,61.1876,60.9659,61.0653,169802.0
2018-06-21 09:35:00,79.85,79.89,79.75,79.79,66516.0,61.0653,61.0959,60.9888,61.0194,66516.0
2018-06-21 09:40:00,79.8,79.87,79.74,79.74,55337.0,61.027,61.0806,60.9811,60.9811,55337.0
2018-06-21 09:45:00,79.73,79.75,79.62,79.63,65632.0,60.9735,60.9888,60.8894,60.897,65632.0
2018-06-21 09:50:00,79.63,79.85,79.62,79.83,49555.0,60.897,61.0653,60.8894,61.05,49555.0
2018-06-21 09:55:00,79.84,79.89,79.8,79.89,35917.0,61.0576,61.0959,61.027,61.0959,35917.0
2018-06-21 10:00:00,79.89,79.98,79.86,79.98,37951.0,61.0959,61.1647,61.0729,61.1647,37951.0
2018-06-21 10:05:00,79.99,79.99,79.83,79.91,84526.0,61.1723,61.1723,61.05,61.1112,84526.0
2018-06-21 10:10:00,79.91,79.91,79.76,79.84,68154.0,61.1112,61.1112,60.9964,61.0576,68154.0
2018-06-21 10:15:00,79.84,79.87,79.78,79.82,67087.0,61.0576,61.0806,61.0117,61.0423,67087.0
2018-06-21 10:20:00,79.82,79.85,79.74,79.84,118267.0,61.0423,61.0653,60.9811,61.0576,118267.0
2018-06-21 10:25:00,79.84,79.91,79.8,79.83,65041.0,61.0576,61.1112,61.027,61.05,65041.0
2018-06-21 10:30:00,79.82,80.04,79.81,80.02,48530.0,61.0423,61.2106,61.0347,61.1953,48530.0
2018-06-21 10:35:00,80.01,80.03,79.92,79.97,61393.0,61.1876,61.2029,61.1188,61.157,61393.0
2018-06-21 10:40:00,79.97,80.1,79.95,80.06,59861.0,61.157,61.2565,61.1417,61.2259,59861.0
2018-06-21 10:45:00,80.05,80.26,80.05,80.23,67789.0,61.2182,61.3788,61.2182,61.3559,67789.0
2018-06-21 10:50:00,80.24,80.26,80.17,80.18,39613.0,61.3635,61.3788,61.31,61.3176,39613.0
2018-06-21 10:55:00,80.19,80.2,80.1,80.1,36269.0,61.3253,61.3329,61.2565,61.2565,36269.0
2018-06-21 11:00:00,80.11,80.17,80.09,80.13,48500.0,61.2641,61.31,61.2488,61.2794,48500.0
2018-06-21 11:05:00,80.14,80.22,80.14,80.2,35948.0,61.287,61.3482,61.287,61.3329,35948.0
2018-06-21 11:10:00,80.2,80.23,80.17,80.21,46247.0,61.3329,61.3559,61.31,61.3406,46247.0
2018-06-21 11:15:00,80.21,80.24,80.09,80.11,51223.0,61.3406,61.3635,61.2488,61.2641,51223.0
2018-06-21 11:20:00,80.1,80.11,80.07,80.1,28857.0,61.2565,61.2641,61.2335,61.2565,28857.0
2018-06-21 11:25:00,80.1,80.13,80.04,80.08,32519.0,61.2565,61.2794,61.2106,61.2412,32519.0
2018-06-21 11:30:00,80.09,80.14,80.05,80.05,27444.0,61.2488,61.287,61.2182,61.2182,27444.0
2018-06-21 11:35:00,80.05,80.07,80.03,80.03,29581.0,61.2182,61.2335,61.2029,61.2029,29581.0
2018-06-21 11:40:00,80.03,80.06,80.02,80.06,19117.0,61.2029,61.2259,61.1953,61.2259,19117.0
2018-06-21 11:45:00,80.06,80.06,79.98,79.98,19337.0,61.2259,61.2259,61.1647,61.1647,19337.0
2018-06-21 11:50:00,79.98,80.02,79.96,79.99,29976.0,61.1647,61.1953,61.1494,61.1723,29976.0
2018-06-21 11:55:00,79.99,79.99,79.91,79.96,25645.0,61.1723,61.1723,61.1112,61.1494,25645.0
2018-06-21 12:00:00,79.95,80.04,79.94,80.04,36073.0,61.1417,61.2106,61.1341,61.2106,36073.0
2018-06-21 12:05:00,80.04,80.04,79.91,79.97,31290.0,61.2106,61.2106,61.1112,61.157,31290.0
2018-06-21 12:10:00,79.96,79.97,79.91,79.91,18519.0,61.1494,61.157,61.1112,61.1112,18519.0
2018-06-21 12:15:00,79.91,79.99,79.91,79.99,32685.0,61.1112,61.1723,61.1112,61.1723,32685.0
2018-06-21 12:20:00,79.99,79.99,79.9,79.91,24753.0,61.1723,61.1723,61.1035,61.1112,24753.0
2018-06-21 12:25:00,79.92,79.96,79.88,79.9,24666.0,61.1188,61.1494,61.0882,61.1035,24666.0
2018-06-21 12:30:00,79.91,79.93,79.89,79.9,30473.0,61.1112,61.1265,61.0959,61.1035,30473.0
2018-06-21 12:35:00,79.9,79.94,79.9,79.93,41826.0,61.1035,61.1341,61.1035,61.1265,41826.0
2018-06-21 12:40:00,79.92,79.94,79.86,79.88,27726.0,61.1188,61.1341,61.0729,61.0882,27726.0
2018-06-21 12:45:00,79.89,79.9,79.86,79.87,20645.0,61.0959,61.1035,61.0729,61.0806,20645.0
2018-06-21 12:50:00,79.88,79.9,79.87,79.88,20210.0,61.0882,61.1035,61.0806,61.0882,20210.0
2018-06-21 12:55:00,79.88,79.91,79.86,79.86,31739.0,61.0882,61.1112,61.0729,61.0729,31739.0
2018-06-21 13:00:00,79.86,79.88,79.83,79.84,26770.0,61.0729,61.0882,61.05,61.0576,26770.0
2018-06-21 13:05:00,79.84,79.9,79.84,79.86,16747.0,61.0576,61.1035,61.0576,61.0729,16747.0
2018-06-21 13:10:00,79.86,79.88,79.85,79.88,13364.0,61.0729,61.0882,61.0653,61.0882,13364.0
2018-06-21 13:15:00,79.88,79.96,79.88,79.96,15978.0,61.0882,61.1494,61.0882,61.1494,15978.0
2018-06-21 13:20:00,79.95,79.98,79.93,79.98,17992.0,61.1417,61.1647,61.1265,61.1647,17992.0
2018-06-21 13:25:00,79.98,79.99,79.94,79.96,24275.0,61.1647,61.1723,61.1341,61.1494,24275.0
2018-06-21 13:30:00,79.95,79.99,79.94,79.97,26569.0,61.1417,61.1723,61.1341,61.157,26569.0
2018-06-21 13:35:00,79.97,79.97,79.93,79.95,26044.0,61.157,61.157,61.1265,61.1417,26044.0
2018-06-21 13:40:00,79.95,80.05,79.95,80.04,25978.0,61.1417,61.2182,61.1417,61.2106,25978.0
2018-06-21 13:45:00,80.05,80.05,80.01,80.04,12357.0,61.2182,61.2182,61.1876,61.2106,12357.0
2018-06-21 13:50:00,80.05,80.09,80.01,80.09,29694.0,61.2182,61.2488,61.1876,61.2488,29694.0
2018-06-21 13:55:00,80.09,80.11,80.06,80.1,20908.0,61.2488,61.2641,61.2259,61.2565,20908.0
2018-06-21 14:00:00,80.09,80.12,80.04,80.05,30239.0,61.2488,61.2718,61.2106,61.2182,30239.0
2018-06-21 14:05:00,80.05,80.11,80.05,80.09,31825.0,61.2182,61.2641,61.2182,61.2488,31825.0
2018-06-21 14:10:00,80.08,80.1,80.06,80.09,23382.0,61.2412,61.2565,61.2259,61.2488,23382.0
2018-06-21 14:15:00,80.09,80.14,80.07,80.07,27819.0,61.2488,61.287,61.2335,61.2335,27819.0
2018-06-21 14:20:00,80.06,80.07,79.99,80.01,34044.0,61.2259,61.2335,61.1723,61.1876,34044.0
2018-06-21 14:25:00,80.02,80.05,79.97,80.04,35517.0,61.1953,61.2182,61.157,61.2106,35517.0
2018-06-21 14:30:00,80.05,80.11,80.04,80.06,43895.0,61.2182,61.2641,61.2106,61.2259,43895.0
2018-06-21 14:35:00,80.06,80.11,80.02,80.03,34484.0,61.2259,61.2641,61.1953,61.2029,34484.0
2018-06-21 14:40:00,80.03,80.05,79.99,80.0,31953.0,61.2029,61.2182,61.1723,61.18,31953.0
2018-06-21 14:45:00,80.0,80.02,79.99,80.02,18516.0,61.18,61.1953,61.1723,61.1953,18516.0
2018-06-21 14:50:00,80.02,80.04,79.98,80.04,35474.0,61.1953,61.2106,61.1647,61.2106,35474.0
2018-06-21 14:55:00,80.03,80.06,80.0,80.05,19814.0,61.2029,61.2259,61.18,61.2182,19814.0
2018-06-21 15:00:00,80.05,80.06,80.0,80.03,42293.0,61.2182,61.2259,61.18,61.2029,42293.0
2018-06-21 15:05:00,80.03,80.1,80.01,80.06,100535.0,61.2029,61.2565,61.1876,61.2259,100535.0
2018-06-21 15:10:00,80.06,80.06,80.0,80.05,44608.0,61.2259,61.2259,61.18,61.2182,44608.0
2018-06-21 15:15:00,80.04,80.05,80.01,80.02,25034.0,61.2106,61.2182,61.1876,61.1953,25034.0
2018-06-21 15:20:00,80.02,80.07,80.01,80.06,34059.0,61.1953,61.2335,61.1876,61.2259,34059.0
2018-06-21 15:25:00,80.06,80.12,80.05,80.1,62127.0,61.2259,61.2718,61.2182,61.2565,62127.0
2018-06-21 15:30:00,80.1,80.1,79.98,80.01,46153.0,61.2565,61.2565,61.1647,61.1876,46153.0
2018-06-21 15:35:00,80.01,80.07,80.0,80.06,46970.0,61.1876,61.2335,61.18,61.2259,46970.0
2018-06-21 15:40:00,80.06,80.06,80.02,80.03,155359.0,61.2259,61.2259,61.1953,61.2029,155359.0
2018-06-21 15:45:00,80.03,80.11,80.01,80.1,58094.0,61.2029,61.2641,61.1876,61.2565,58094.0
2018-06-21 15:50:00,80.09,80.15,80.08,80.12,102189.0,61.2488,61.2947,61.2412,61.2718,102189.0
2018-06-21 15:55:00,80.13,80.18,80.12,80.16,138004.0,61.2794,61.3176,61.2718,61.3023,138004.0
2018-06-22 09:30:00,80.33,80.33,80.0,80.09,230956.0,61.4324,61.4324,61.18,61.2488,230956.0
2018-06-22 09:35:00,80.09,80.16,79.96,80.15,99782.0,61.2488,61.3023,61.1494,61.2947,99782.0
2018-06-22 09:40:00,80.15,80.32,80.14,80.29,123321.0,61.2947,61.4247,61.287,61.4018,123321.0
2018-06-22 09:45:00,80.29,80.34,80.24,80.28,48568.0,61.4018,61.44,61.3635,61.3941,48568.0
2018-06-22 09:50:00,80.28,80.42,80.27,80.32,77309.0,61.3941,61.5012,61.3865,61.4247,77309.0
2018-06-22 09:55:00,80.31,80.33,80.25,80.28,54085.0,61.4171,61.4324,61.3712,61.3941,54085.0
2018-06-22 10:00:00,80.29,80.33,80.25,80.26,43028.0,61.4018,61.4324,61.3712,61.3788,43028.0
2018-06-22 10:05:00,80.25,80.27,80.2,80.27,65432.0,61.3712,61.3865,61.3329,61.3865,65432.0
2018-06-22 10:10:00,80.27,80.34,80.27,80.31,60656.0,61.3865,61.44,61.3865,61.4171,60656.0
2018-06-22 10:15:00,80.31,80.43,80.31,80.41,64361.0,61.4171,61.5088,61.4171,61.4935,64361.0
2018-06-22 10:20:00,80.41,80.5,80.4,80.5,71287.0,61.4935,61.5624,61.4859,61.5624,71287.0
2018-06-22 10:25:00,80.5,80.54,80.42,80.53,103076.0,61.5624,61.5929,61.5012,61.5853,103076.0
2018-06-22 10:30:00,80.53,80.53,80.46,80.51,55826.0,61.5853,61.5853,61.5318,61.57,55826.0
2018-06-22 10:35:00,80.51,80.64,80.51,80.63,50117.0,61.57,61.6694,61.57,61.6618,50117.0
2018-06-22 10:40:00,80.63,80.69,80.62,80.69,35028.0,61.6618,61.7077,61.6541,61.7077,35028.0
2018-06-22 10:45:00,80.68,80.72,80.61,80.63,58393.0,61.7,61.7306,61.6465,61.6618,58393.0
2018-06-22 10:50:00,80.62,80.69,80.6,80.67,76198.0,61.6541,61.7077,61.6388,61.6924,76198.0
2018-06-22 10:55:00,80.67,80.7,80.59,80.61,26956.0,61.6924,61.7153,61.6312,61.6465,26956.0
2018-06-22 11:00:00,80.62,80.71,80.62,80.67,25716.0,61.6541,61.723,61.6541,61.6924,25716.0
2018-06-22 11:05:00,80.66,80.67,80.55,80.57,56844.0,61.6847,61.6924,61.6006,61.6159,56844.0
2018-06-22 11:10:00,80.56,80.6,80.51,80.57,29929.0,61.6082,61.6388,61.57,61.6159,29929.0
2018-06-22 11:15:00,80.57,80.57,80.5,80.51,19180.0,61.6159,61.6159,61.5624,61.57,19180.0
2018-06-22 11:20:00,80.5,80.54,80.46,80.47,27314.0,61.5624,61.5929,61.5318,61.5394,27314.0
2018-06-22 11:25:00,80.46,80.5,80.42,80.42,51478.0,61.5318,61.5624,61.5012,61.5012,51478.0
2018-06-22 11:30:00,80.42,80.42,80.33,80.42,77256.0,61.5012,61.5012,61.4324,61.5012,77256.0
2018-06-22 11:35:00,80.42,80.5,80.4,80.48,41139.0,61.5012,61.5624,61.4859,61.5471,41139.0
2018-06-22 11:40:00,80.48,80.57,80.47,80.55,38546.0,61.5471,61.6159,61.5394,61.6006,38546.0
2018-06-22 11:45:00,80.55,80.55,80.49,80.52,66699.0,61.6006,61.6006,61.5547,61.5777,66699.0
2018-06-22 11:50:00,80.52,80.52,80.39,80.42,27195.0,61.5777,61.5777,61.4782,61.5012,27195.0
2018-06-22 11:55:00,80.42,80.43,80.32,80.32,47021.0,61.5012,61.5088,61.4247,61.4247,47021.0
2018-06-22 12:00:00,80.3,80.33,80.27,80.32,17846.0,61.4094,61.4324,61.3865,61.4247,17846.0
2018-06-22 12:05:00,80.32,80.38,80.31,80.35,20201.0,61.4247,61.4706,61.4171,61.4476,20201.0
2018-06-22 12:10:00,80.35,80.38,80.33,80.33,17264.0,61.4476,61.4706,61.4324,61.4324,17264.0
2018-06-22 12:15:00,80.33,80.37,80.32,80.37,16846.0,61.4324,61.4629,61.4247,61.4629,16846.0
2018-06-22 12:20:00,80.37,80.39,80.33,80.36,27337.0,61.4629,61.4782,61.4324,61.4553,27337.0
2018-06-22 12:25:00,80.36,80.41,80.32,80.32,23414.0,61.4553,61.4935,61.4247,61.4247,23414.0
2018-06-22 12:30:00,80.33,80.36,80.31,80.36,24905.0,61.4324,61.4553,61.4171,61.4553,24905.0
2018-06-22 12:35:00,80.37,80.4,80.36,80.39,21042.0,61.4629,61.4859,61.4553,61.4782,21042.0
2018-06-22 12:40:00,80.39,80.42,80.36,80.41,16762.0,61.4782,61.5012,61.4553,61.4935,16762.0
2018-06-22 12:45:00,80.4,80.45,80.38,80.45,23526.0,61.4859,61.5241,61.4706,61.5241,23526.0
2018-06-22 12:50:00,80.45,80.48,80.43,80.45,29595.0,61.5241,61.5471,61.5088,61.5241,29595.0
2018-06-22 12:55:00,80.46,80.47,80.44,80.45,20226.0,61.5318,61.5394,61.5165,61.5241,20226.0
2018-06-22 13:00:00,80.45,80.48,80.4,80.45,50784.0,61.5241,61.5471,61.4859,61.5241,50784.0
2018-06-22 13:05:00,80.45,80.48,80.44,80.46,28461.0,61.5241,61.5471,61.5165,61.5318,28461.0
2018-06-22 13:10:00,80.46,80.47,80.43,80.47,21508.0,61.5318,61.5394,61.5088,61.5394,21508.0
2018-06-22 13:15:00,80.48,80.49,80.44,80.46,18235.0,61.5471,61.5547,61.5165,61.5318,18235.0
2018-06-22 13:20:00,80.47,80.48,80.41,80.48,73460.0,61.5394,61.5471,61.4935,61.5471,73460.0
2018-06-22 13:25:00,80.47,80.53,80.47,80.5,33765.0,61.5394,61.5853,61.5394,61.5624,33765.0
2018-06-22 13:30:00,80.49,80.54,80.48,80.54,16548.0,61.5547,61.5929,61.5471,61.5929,16548.0
2018-06-22 13:35:00,80.53,80.57,80.52,80.55,31428.0,61.5853,61.6159,61.5777,61.6006,31428.0
2018-06-22 13:40:00,80.54,80.6,80.53,80.59,24902.0,61.5929,61.6388,61.5853,61.6312,24902.0
2018-06-22 13:45:00,80.59,80.65,80.59,80.63,33831.0,61.6312,61.6771,61.6312,61.6618,33831.0
2018-06-22 13:50:00,80.63,80.64,80.58,80.62,22671.0,61.6618,61.6694,61.6235,61.6541,22671.0
2018-06-22 13:55:00,80.62,80.63,80.56,80.57,36709.0,61.6541,61.6618,61.6082,61.6159,36709.0
2018-06-22 14:00:00,80.57,80.6,80.56,80.58,18610.0,61.6159,61.6388,61.6082,61.6235,18610.0
2018-06-22 14:05:00,80.59,80.65,80.55,80.65,35706.0,61.6312,61.6771,61.6006,61.6771,35706.0
2018-06-22 14:10:00,80.65,80.67,80.63,80.67,18989.0,61.6771,61.6924,61.6618,61.6924,18989.0
2018-06-22 14:15:00,80.67,80.72,80.66,80.7,25318.0,61.6924,61.7306,61.6847,61.7153,25318.0
2018-06-22 14:20:00,80.7,80.73,80.66,80.66,30585.0,61.7153,61.7383,61.6847,61.6847,30585.0
2018-06-22 14:25:00,80.67,80.69,80.62,80.67,27528.0,61.6924,61.7077,61.6541,61.6924,27528.0
2018-06-22 14:30:00,80.67,80.68,80.62,80.65,29223.0,61.6924,61.7,61.6541,61.6771,29223.0
2018-06-22 14:35:00,80.66,80.67,80.6,80.61,19623.0,61.6847,61.6924,61.6388,61.6465,19623.0
2018-06-22 14:40:00,80.6,80.69,80.59,80.67,21431.0,61.6388,61.7077,61.6312,61.6924,21431.0
2018-06-22 14:45:00,80.67,80.72,80.67,80.71,34717.0,61.6924,61.7306,61.6924,61.723,34717.0
2018-06-22 14:50:00,80.7,80.71,80.65,80.67,40150.0,61.7153,61.723,61.6771,61.6924,40150.0
2018-06-22 14:55:00,80.67,80.68,80.6,80.62,43755.0,61.6924,61.7,61.6388,61.6541,43755.0
2018-06-22 15:00:00,80.62,80.65,80.57,80.65,31684.0,61.6541,61.6771,61.6159,61.6771,31684.0
2018-06-22 15:05:00,80.65,80.65,80.59,80.6,42513.0,61.6771,61.6771,61.6312,61.6388,42513.0
2018-06-22 15:10:00,80.61,80.7,80.6,80.69,34373.0,61.6465,61.7153,61.6388,61.7077,34373.0
2018-06-22 15:15:00,80.7,80.73,80.67,80.72,98242.0,61.7153,61.7383,61.6924,61.7306,98242.0
2018-06-22 15:20:00,80.72,80.75,80.7,80.75,52805.0,61.7306,61.7535,61.7153,61.7535,52805.0
2018-06-22 15:25:00,80.75,80.78,80.73,80.73,64461.0,61.7535,61.7765,61.7383,61.7383,64461.0
2018-06-22 15:30:00,80.73,80.76,80.71,80.71,71760.0,61.7383,61.7612,61.723,61.723,71760.0
2018-06-22 15:35:00,80.7,80.72,80.66,80.7,74035.0,61.7153,61.7306,61.6847,61.7153,74035.0
2018-06-22 15:40:00,80.7,80.76,80.69,80.75,108542.0,61.7153,61.7612,61.7077,61.7535,108542.0
2018-06-22 15:45:00,80.75,80.81,80.75,80.81,120101.0,61.7535,61.7994,61.7535,61.7994,120101.0
2018-06-22 15:50:00,80.8,80.84,80.77,80.8,102762.0,61.7918,61.8224,61.7688,61.7918,102762.0
2018-06-22 15:55:00,80.79,80.83,80.76,80.78,309748.0,61.7841,61.8147,61.7612,61.7765,309748.0
2018-06-25 09:30:00,80.65,80.87,80.57,80.81,142410.0,61.6771,61.8453,61.6159,61.7994,142410.0
2018-06-25 09:35:00,80.81,80.82,80.63,80.66,70565.0,61.7994,61.8071,61.6618,61.6847,70565.0
2018-06-25 09:40:00,80.66,80.78,80.63,80.77,41947.0,61.6847,61.7765,61.6618,61.7688,41947.0
2018-06-25 09:45:00,80.77,80.88,80.72,80.84,119929.0,61.7688,61.853,61.7306,61.8224,119929.0
2018-06-25 09:50:00,80.84,80.9,80.73,80.81,105793.0,61.8224,61.8683,61.7383,61.7994,105793.0
2018-06-25 09:55:00,80.83,80.89,80.71,80.71,154487.0,61.8147,61.8606,61.723,61.723,154487.0
2018-06-25 10:00:00,80.71,80.74,80.49,80.49,64080.0,61.723,61.7459,61.5547,61.5547,64080.0
2018-06-25 10:05:00,80.49,80.5,80.38,80.38,73889.0,61.5547,61.5624,61.4706,61.4706,73889.0
2018-06-25 10:10:00,80.38,80.52,80.36,80.44,77171.0,61.4706,61.5777,61.4553,61.5165,77171.0
2018-06-25 10:15:00,80.43,80.43,80.27,80.36,74778.0,61.5088,61.5088,61.3865,61.4553,74778.0
2018-06-25 10:20:00,80.36,80.37,80.19,80.2,47871.0,61.4553,61.4629,61.3253,61.3329,47871.0
2018-06-25 10:25:00,80.21,80.31,80.17,80.26,81634.0,61.3406,61.4171,61.31,61.3788,81634.0
2018-06-25 10:30:00,80.26,80.27,80.1,80.11,68501.0,61.3788,61.3865,61.2565,61.2641,68501.0
2018-06-25 10:35:00,80.11,80.27,80.09,80.26,70101.0,61.2641,61.3865,61.2488,61.3788,70101.0
2018-06-25 10:40:00,80.26,80.38,80.23,80.36,75014.0,61.3788,61.4706,61.3559,61.4553,75014.0
2018-06-25 10:45:00,80.35,80.44,80.31,80.4,63794.0,61.4476,61.5165,61.4171,61.4859,63794.0
2018-06-25 10:50:00,80.41,80.43,80.37,80.37,108166.0,61.4935,61.5088,61.4629,61.4629,108166.0
2018-06-25 10:55:00,80.37,80.44,80.32,80.44,41614.0,61.4629,61.5165,61.4247,61.5165,41614.0
2018-06-25 11:00:00,80.45,80.47,80.39,80.39,59245.0,61.5241,61.5394,61.4782,61.4782,59245.0
2018-06-25 11:05:00,80.39,80.5,80.38,80.43,42596.0,61.4782,61.5624,61.4706,61.5088,42596.0
2018-06-25 11:10:00,80.43,80.49,80.43,80.46,33691.0,61.5088,61.5547,61.5088,61.5318,33691.0
2018-06-25 11:15:00,80.46,80.52,80.42,80.48,66991.0,61.5318,61.5777,61.5012,61.5471,66991.0
2018-06-25 11:20:00,80.48,80.48,80.37,80.38,58153.0,61.5471,61.5471,61.4629,61.4706,58153.0
2018-06-25 11:25:00,80.37,80.4,80.3,80.33,56099.0,61.4629,61.4859,61.4094,61.4324,56099.0
2018-06-25 11:30:00,80.33,80.37,80.29,80.37,62299.0,61.4324,61.4629,61.4018,61.4629,62299.0
2018-06-25 11:35:00,80.37,80.4,80.23,80.25,47429.0,61.4629,61.4859,61.3559,61.3712,47429.0
2018-06-25 11:40:00,80.24,80.34,80.24,80.31,65712.0,61.3635,61.44,61.3635,61.4171,65712.0
2018-06-25 11:45:00,80.3,80.38,80.27,80.37,42488.0,61.4094,61.4706,61.3865,61.4629,42488.0
2018-06-25 11:50:00,80.37,80.44,80.36,80.41,21311.0,61.4629,61.5165,61.4553,61.4935,21311.0
2018-06-25 11:55:00,80.4,80.4,80.3,80.33,37342.0,61.4859,61.4859,61.4094,61.4324,37342.0
2018-06-25 12:00:00,80.33,80.34,80.25,80.28,57589.0,61.4324,61.44,61.3712,61.3941,57589.0
2018-06-25 12:05:00,80.28,80.37,80.24,80.33,38050.0,61.3941,61.4629,61.3635,61.4324,38050.0
2018-06-25 12:10:00,80.34,80.43,80.3,80.41,32337.0,61.44,61.5088,61.4094,61.4935,32337.0
2018-06-25 12:15:00,80.4,80.42,80.33,80.35,25506.0,61.4859,61.5012,61.4324,61.4476,25506.0
2018-06-25 12:20:00,80.35,80.39,80.31,80.38,31666.0,61.4476,61.4782,61.4171,61.4706,31666.0
2018-06-25 12:25:00,80.38,80.44,80.36,80.44,50870.0,61.4706,61.5165,61.4553,61.5165,50870.0
2018-06-25 12:30:00,80.45,80.46,80.41,80.42,44950.0,61.5241,61.5318,61.4935,61.5012,44950.0
2018-06-25 12:35:00,80.42,80.43,80.37,80.38,19036.0,61.5012,61.5088,61.4629,61.4706,19036.0
2018-06-25 12:40:00,80.38,80.42,80.37,80.4,28073.0,61.4706,61.5012,61.4629,61.4859,28073.0
2018-06-25 12:45:00,80.4,80.41,80.33,80.35,25982.0,61.4859,61.4935,61.4324,61.4476,25982.0
2018-06-25 12:50:00,80.36,80.42,80.35,80.37,25771.0,61.4553,61.5012,61.4476,61.4629,25771.0
2018-06-25 12:55:00,80.37,80.47,80.36,80.47,37588.0,61.4629,61.5394,61.4553,61.5394,37588.0
2018-06-25 13:00:00,80.46,80.46,80.37,80.39,24606.0,61.5318,61.5318,61.4629,61.4782,24606.0
2018-06-25 13:05:00,80.38,80.4,80.35,80.37,133279.0,61.4706,61.4859,61.4476,61.4629,133279.0
2018-06-25 13:10:00,80.37,80.39,80.33,80.33,31527.0,61.4629,61.4782,61.4324,61.4324,31527.0
2018-06-25 13:15:00,80.33,80.38,80.32,80.37,37456.0,61.4324,61.4706,61.4247,61.4629,37456.0
2018-06-25 13:20:00,80.37,80.44,80.37,80.41,28192.0,61.4629,61.5165,61.4629,61.4935,28192.0
2018-06-25 13:25:00,80.4,80.41,80.36,80.38,30969.0,61.4859,61.4935,61.4553,61.4706,30969.0
2018-06-25 13:30:00,80.37,80.46,80.36,80.46,23764.0,61.4629,61.5318,61.4553,61.5318,23764.0
2018-06-25 13:35:00,80.46,80.52,80.43,80.5,34574.0,61.5318,61.5777,61.5088,61.5624,34574.0
2018-06-25 13:40:00,80.5,80.57,80.49,80.56,21387.0,61.5624,61.6159,61.5547,61.6082,21387.0
2018-06-25 13:45:00,80.56,80.58,80.5,80.55,21946.0,61.6082,61.6235,61.5624,61.6006,21946.0
2018-06-25 13:50:00,80.55,80.55,80.47,80.49,25221.0,61.6006,61.6006,61.5394,61.5547,25221.0
2018-06-25 13:55:00,80.49,80.54,80.46,80.53,25770.0,61.5547,61.5929,61.5318,61.5853,25770.0
2018-06-25 14:00:00,80.53,80.57,80.51,80.54,17932.0,61.5853,61.6159,61.57,61.5929,17932.0
2018-06-25 14:05:00,80.54,80.59,80.54,80.54,19627.0,61.5929,61.6312,61.5929,61.5929,19627.0
2018-06-25 14:10:00,80.55,80.58,80.52,80.55,12495.0,61.6006,61.6235,61.5777,61.6006,12495.0
2018-06-25 14:15:00,80.55,80.55,80.5,80.54,17898.0,61.6006,61.6006,61.5624,61.5929,17898.0
2018-06-25 14:20:00,80.54,80.59,80.54,80.57,16631.0,61.5929,61.6312,61.5929,61.6159,16631.0
2018-06-25 14:25:00,80.57,80.66,80.57,80.66,99878.0,61.6159,61.6847,61.6159,61.6847,99878.0
2018-06-25 14:30:00,80.66,80.7,80.64,80.66,155235.0,61.6847,61.7153,61.6694,61.6847,155235.0
2018-06-25 14:35:00,80.66,80.67,80.63,80.66,128952.0,61.6847,61.6924,61.6618,61.6847,128952.0
2018-06-25 14:40:00,80.66,80.7,80.64,80.67,92140.0,61.6847,61.7153,61.6694,61.6924,92140.0
2018-06-25 14:45:00,80.67,80.69,80.66,80.68,147127.0,61.6924,61.7077,61.6847,61.7,147127.0
2018-06-25 14:50:00,80.67,80.7,80.57,80.58,147690.0,61.6924,61.7153,61.6159,61.6235,147690.0
2018-06-25 14:55:00,80.59,80.65,80.58,80.64,108791.0,61.6312,61.6771,61.6235,61.6694,108791.0
2018-06-25 15:00:00,80.63,80.63,80.51,80.51,28344.0,61.6618,61.6618,61.57,61.57,28344.0
2018-06-25 15:05:00,80.51,80.55,80.48,80.54,28001.0,61.57,61.6006,61.5471,61.5929,28001.0
2018-06-25 15:10:00,80.53,80.54,80.42,80.42,38375.0,61.5853,61.5929,61.5012,61.5012,38375.0
2018-06-25 15:15:00,80.41,80.5,80.39,80.5,72052.0,61.4935,61.5624,61.4782,61.5624,72052.0
2018-06-25 15:20:00,80.5,80.54,80.46,80.54,54659.0,61.5624,61.5929,61.5318,61.5929,54659.0
2018-06-25 15:25:00,80.53,80.58,80.52,80.54,45727.0,61.5853,61.6235,61.5777,61.5929,45727.0
2018-06-25 15:30:00,80.54,80.63,80.52,80.63,77940.0,61.5929,61.6618,61.5777,61.6618,77940.0
2018-06-25 15:35:00,80.63,80.78,80.61,80.74,90444.0,61.6618,61.7765,61.6465,61.7459,90444.0
2018-06-25 15:40:00,80.74,80.77,80.62,80.63,86689.0,61.7459,61.7688,61.6541,61.6618,86689.0
2018-06-25 15:45:00,80.63,80.65,80.56,80.59,205674.0,61.6618,61.6771,61.6082,61.6312,205674.0
2018-06-25 15:50:00,80.6,80.68,80.58,80.65,162155.0,61.6388,61.7,61.6235,61.6771,162155.0
2018-06-25 15:55:00,80.65,80.68,80.55,80.58,435966.0,61.6771,61.7,61.6006,61.6235,435966.0
2018-06-26 09:30:00,80.64,80.77,80.37,80.51,131866.0,61.6694,61.7688,61.4629,61.57,131866.0
2018-06-26 09:35:00,80.5,80.6,80.41,80.58,108374.0,61.5624,61.6388,61.4935,61.6235,108374.0
2018-06-26 09:40:00,80.57,80.67,80.54,80.59,55446.0,61.6159,61.6924,61.5929,61.6312,55446.0
2018-06-26 09:45:00,80.58,80.67,80.54,80.67,33232.0,61.6235,61.6924,61.5929,61.6924,33232.0
2018-06-26 09:50:00,80.67,80.69,80.59,80.62,46155.0,61.6924,61.7077,61.6312,61.6541,46155.0
2018-06-26 09:55:00,80.62,80.77,80.61,80.74,56646.0,61.6541,61.7688,61.6465,61.7459,56646.0
2018-06-26 10:00:00,80.75,80.8,80.7,80.8,48132.0,61.7535,61.7918,61.7153,61.7918,48132.0
2018-06-26 10:05:00,80.79,80.83,80.73,80.74,50211.0,61.7841,61.8147,61.7383,61.7459,50211.0
2018-06-26 10:10:00,80.74,80.82,80.72,80.81,49547.0,61.7459,61.8071,61.7306,61.7994,49547.0
2018-06-26 10:15:00,80.81,80.82,80.66,80.7,63883.0,61.7994,61.8071,61.6847,61.7153,63883.0
2018-06-26 10:20:00,80.7,80.78,80.69,80.7,48830.0,61.7153,61.7765,61.7077,61.7153,48830.0
2018-06-26 10:25:00,80.7,80.73,80.69,80.7,40412.0,61.7153,61.7383,61.7077,61.7153,40412.0
2018-06-26 10:30:00,80.7,80.73,80.66,80.67,57695.0,61.7153,61.7383,61.6847,61.6924,57695.0
2018-06-26 10:35:00,80.66,80.82,80.65,80.8,33699.0,61.6847,61.8071,61.6771,61.7918,33699.0
2018-06-26 10:40:00,80.8,80.87,80.78,80.87,26134.0,61.7918,61.8453,61.7765,61.8453,26134.0
2018-06-26 10:45:00,80.87,80.93,80.85,80.92,69922.0,61.8453,61.8912,61.83,61.8836,69922.0
2018-06-26 10:50:00,80.91,80.93,80.87,80.91,63552.0,61.8759,61.8912,61.8453,61.8759,63552.0
2018-06-26 10:55:00,80.9,80.97,80.89,80.97,29322.0,61.8683,61.9218,61.8606,61.9218,29322.0
2018-06-26 11:00:00,80.97,80.99,80.92,80.93,27784.0,61.9218,61.9371,61.8836,61.8912,27784.0
2018-06-26 11:05:00,80.93,80.96,80.87,80.95,31560.0,61.8912,61.9141,61.8453,61.9065,31560.0
2018-06-26 11:10:00,80.96,80.99,80.87,80.89,32552.0,61.9141,61.9371,61.8453,61.8606,32552.0
2018-06-26 11:15:00,80.89,80.94,80.88,80.91,19636.0,61.8606,61.8988,61.853,61.8759,19636.0
2018-06-26 11:20:00,80.9,80.96,80.89,80.96,27184.0,61.8683,61.9141,61.8606,61.9141,27184.0
2018-06-26 11:25:00,80.95,81.02,80.94,80.98,41134.0,61.9065,61.96,61.8988,61.9294,41134.0
2018-06-26 11:30:00,80.97,81.0,80.92,80.94,35406.0,61.9218,61.9447,61.8836,61.8988,35406.0
2018-06-26 11:35:00,80.94,80.97,80.89,80.94,44906.0,61.8988,61.9218,61.8606,61.8988,44906.0
2018-06-26 11:40:00,80.94,80.96,80.91,80.95,19616.0,61.8988,61.9141,61.8759,61.9065,19616.0
2018-06-26 11:45:00,80.95,81.0,80.95,80.99,22105.0,61.9065,61.9447,61.9065,61.9371,22105.0
2018-06-26 11:50:00,80.98,80.99,80.94,80.95,38700.0,61.9294,61.9371,61.8988,61.9065,38700.0
2018-06-26 11:55:00,80.95,80.95,80.9,80.94,21304.0,61.9065,61.9065,61.8683,61.8988,21304.0
2018-06-26 12:00:00,80.95,80.96,80.9,80.91,15250.0,61.9065,61.9141,61.8683,61.8759,15250.0
2018-06-26 12:05:00,80.9,80.91,80.86,80.9,30598.0,61.8683,61.8759,61.8377,61.8683,30598.0
2018-06-26 12:10:00,80.9,80.93,80.88,80.9,43703.0,61.8683,61.8912,61.853,61.8683,43703.0
2018-06-26 12:15:00,80.9,80.91,80.85,80.89,26890.0,61.8683,61.8759,61.83,61.8606,26890.0
2018-06-26 12:20:00,80.9,80.91,80.88,80.89,70211.0,61.8683,61.8759,61.853,61.8606,70211.0
2018-06-26 12:25:00,80.88,80.92,80.87,80.91,17436.0,61.853,61.8836,61.8453,61.8759,17436.0
2018-06-26 12:30:00,80.92,80.92,80.86,80.86,31453.0,61.8836,61.8836,61.8377,61.8377,31453.0
2018-06-26 12:35:00,80.87,80.88,80.84,80.86,158998.0,61.8453,61.853,61.8224,61.8377,158998.0
2018-06-26 12:40:00,80.85,80.94,80.85,80.92,80497.0,61.83,61.8988,61.83,61.8836,80497.0
2018-06-26 12:45:00,80.92,80.98,80.91,80.97,45140.0,61.8836,61.9294,61.8759,61.9218,45140.0
2018-06-26 12:50:00,80.98,81.04,80.98,81.03,34312.0,61.9294,61.9753,61.9294,61.9677,34312.0
2018-06-26 12:55:00,81.04,81.06,81.01,81.05,44541.0,61.9753,61.9906,61.9524,61.983,44541.0
2018-06-26 13:00:00,81.05,81.06,81.02,81.04,34711.0,61.983,61.9906,61.96,61.9753,34711.0
2018-06-26 13:05:00,81.03,81.1,81.03,81.08,23377.0,61.9677,62.0212,61.9677,62.0059,23377.0
2018-06-26 13:10:00,81.08,81.1,81.06,81.1,21726.0,62.0059,62.0212,61.9906,62.0212,21726.0
2018-06-26 13:15:00,81.09,81.13,81.08,81.12,23471.0,62.0136,62.0442,62.0059,62.0365,23471.0
2018-06-26 13:20:00,81.12,81.13,81.08,81.09,32819.0,62.0365,62.0442,62.0059,62.0136,32819.0
2018-06-26 13:25:00,81.08,81.14,81.08,81.13,29019.0,62.0059,62.0518,62.0059,62.0442,29019.0
2018-06-26 13:30:00,81.12,81.12,81.05,81.07,17695.0,62.0365,62.0365,61.983,61.9983,17695.0
2018-06-26 13:35:00,81.08,81.15,81.08,81.14,13892.0,62.0059,62.0594,62.0059,62.0518,13892.0
2018-06-26 13:40:00,81.13,81.15,81.11,81.14,22573.0,62.0442,62.0594,62.0289,62.0518,22573.0
2018-06-26 13:45:00,81.14,81.17,81.11,81.13,25347.0,62.0518,62.0747,62.0289,62.0442,25347.0
2018-06-26 13:50:00,81.12,81.12,81.07,81.07,13314.0,62.0365,62.0365,61.9983,61.9983,13314.0
2018-06-26 13:55:00,81.08,81.1,81.06,81.09,21184.0,62.0059,62.0212,61.9906,62.0136,21184.0
2018-06-26 14:00:00,81.09,81.11,81.06,81.07,14651.0,62.0136,62.0289,61.9906,61.9983,14651.0
2018-06-26 14:05:00,81.06,81.09,81.03,81.05,19338.0,61.9906,62.0136,61.9677,61.983,19338.0
2018-06-26 14:10:00,81.05,81.07,81.03,81.05,25458.0,61.983,61.9983,61.9677,61.983,25458.0
2018-06-26 14:15:00,81.06,81.1,81.04,81.1,14197.0,61.9906,62.0212,61.9753,62.0212,14197.0
2018-06-26 14:20:00,81.1,81.11,80.99,81.01,15964.0,62.0212,62.0289,61.9371,61.9524,15964.0
2018-06-26 14:25:00,81.01,81.05,81.0,81.03,25112.0,61.9524,61.983,61.9447,61.9677,25112.0
2018-06-26 14:30:00,81.03,81.1,81.02,81.09,20426.0,61.9677,62.0212,61.96,62.0136,20426.0
2018-06-26 14:35:00,81.09,81.1,81.06,81.09,42288.0,62.0136,62.0212,61.9906,62.0136,42288.0
2018-06-26 14:40:00,81.09,81.13,81.09,81.12,15855.0,62.0136,62.0442,62.0136,62.0365,15855.0
2018-06-26 14:45:00,81.11,81.11,81.04,81.05,29114.0,62.0289,62.0289,61.9753,61.983,29114.0
2018-06-26 14:50:00,81.06,81.09,81.04,81.08,34765.0,61.9906,62.0136,61.9753,62.0059,34765.0
2018-06-26 14:55:00,81.09,81.12,81.07,81.12,42471.0,62.0136,62.0365,61.9983,62.0365,42471.0
2018-06-26 15:00:00,81.11,81.12,81.03,81.05,41311.0,62.0289,62.0365,61.9677,61.983,41311.0
2018-06-26 15:05:00,81.05,81.09,81.04,81.08,51355.0,61.983,62.0136,61.9753,62.0059,51355.0
2018-06-26 15:10:00,81.09,81.11,81.07,81.11,28868.0,62.0136,62.0289,61.9983,62.0289,28868.0
2018-06-26 15:15:00,81.1,81.11,81.02,81.04,37580.0,62.0212,62.0289,61.96,61.9753,37580.0
2018-06-26 15:20:00,81.04,81.04,80.97,81.02,25321.0,61.9753,61.9753,61.9218,61.96,25321.0
2018-06-26 15:25:00,81.02,81.05,81.01,81.02,28673.0,61.96,61.983,61.9524,61.96,28673.0
2018-06-26 15:30:00,81.03,81.04,80.99,81.03,36548.0,61.9677,61.9753,61.9371,61.9677,36548.0
2018-06-26 15:35:00,81.02,81.02,80.91,80.92,51532.0,61.96,61.96,61.8759,61.8836,51532.0
2018-06-26 15:40:00,80.92,80.93,80.88,80.89,89752.0,61.8836,61.8912,61.853,61.8606,89752.0
2018-06-26 15:45:00,80.89,80.9,80.82,80.84,60137.0,61.8606,61.8683,61.8071,61.8224,60137.0
2018-06-26 15:50:00,80.83,80.83,80.77,80.79,83486.0,61.8147,61.8147,61.7688,61.7841,83486.0
2018-06-26 15:55:00,80.79,80.87,80.79,80.86,257846.0,61.7841,61.8453,61.7841,61.8377,257846.0
2018-06-27 09:30:00,81.05,81.08,80.89,80.97,127720.0,61.983,62.0059,61.8606,61.9218,127720.0
2018-06-27 09:35:00,80.97,80.98,80.83,80.84,72144.0,61.9218,61.9294,61.8147,61.8224,72144.0
2018-06-27 09:40:00,80.84,80.89,80.78,80.81,64397.0,61.8224,61.8606,61.7765,61.7994,64397.0
2018-06-27 09:45:00,80.81,80.9,80.8,80.87,40143.0,61.7994,61.8683,61.7918,61.8453,40143.0
2018-06-27 09:50:00,80.86,80.95,80.86,80.93,34759.0,61.8377,61.9065,61.8377,61.8912,34759.0
2018-06-27 09:55:00,80.94,80.95,80.89,80.94,38240.0,61.8988,61.9065,61.8606,61.8988,38240.0
2018-06-27 10:00:00,80.94,81.0,80.85,80.97,50989.0,61.8988,61.9447,61.83,61.9218,50989.0
2018-06-27 10:05:00,80.96,81.1,80.95,81.1,56209.0,61.9141,62.0212,61.9065,62.0212,56209.0
2018-06-27 10:10:00,81.1,81.15,81.07,81.11,41010.0,62.0212,62.0594,61.9983,62.0289,41010.0
2018-06-27 10:15:00,81.12,81.2,81.1,81.13,44932.0,62.0365,62.0977,62.0212,62.0442,44932.0
2018-06-27 10:20:00,81.13,81.22,81.13,81.16,24602.0,62.0442,62.113,62.0442,62.0671,24602.0
2018-06-27 10:25:00,81.16,81.24,81.12,81.24,81505.0,62.0671,62.1283,62.0365,62.1283,81505.0
2018-06-27 10:30:00,81.25,81.25,81.1,81.11,51850.0,62.1359,62.1359,62.0212,62.0289,51850.0
2018-06-27 10:35:00,81.11,81.14,81.07,81.08,30425.0,62.0289,62.0518,61.9983,62.0059,30425.0
2018-06-27 10:40:00,81.08,81.08,81.02,81.06,28658.0,62.0059,62.0059,61.96,61.9906,28658.0
2018-06-27 10:45:00,81.07,81.07,81.0,81.03,23777.0,61.9983,61.9983,61.9447,61.9677,23777.0
2018-06-27 10:50:00,81.03,81.06,81.0,81.01,32637.0,61.9677,61.9906,61.9447,61.9524,32637.0
2018-06-27 10:55:00,81.03,81.08,81.01,81.07,46608.0,61.9677,62.0059,61.9524,61.9983,46608.0
2018-06-27 11:00:00,81.07,81.14,81.05,81.13,50207.0,61.9983,62.0518,61.983,62.0442,50207.0
2018-06-27 11:05:00,81.12,81.13,81.06,81.07,102123.0,62.0365,62.0442,61.9906,61.9983,102123.0
2018-06-27 11:10:00,81.06,81.13,81.06,81.08,90745.0,61.9906,62.0442,61.9906,62.0059,90745.0
2018-06-27 11:15:00,81.08,81.1,81.03,81.1,27798.0,62.0059,62.0212,61.9677,62.0212,27798.0
2018-06-27 11:20:00,81.1,81.14,81.06,81.07,30197.0,62.0212,62.0518,61.9906,61.9983,30197.0
2018-06-27 11:25:00,81.08,81.1,81.03,81.04,34019.0,62.0059,62.0212,61.9677,61.9753,34019.0
2018-06-27 11:30:00,81.04,81.06,80.99,81.01,31535.0,61.9753,61.9906,61.9371,61.9524,31535.0
2018-06-27 11:35:00,81.01,81.13,81.01,81.11,25955.0,61.9524,62.0442,61.9524,62.0289,25955.0
2018-06-27 11:40:00,81.1,81.19,81.1,81.17,34155.0,62.0212,62.09,62.0212,62.0747,34155.0
2018-06-27 11:45:00,81.17,81.25,81.15,81.24,28370.0,62.0747,62.1359,62.0594,62.1283,28370.0
2018-06-27 11:50:00,81.23,81.26,81.19,81.22,28221.0,62.1206,62.1436,62.09,62.113,28221.0
2018-06-27 11:55:00,81.21,81.25,81.2,81.22,53363.0,62.1053,62.1359,62.0977,62.113,53363.0
2018-06-27 12:00:00,81.22,81.23,81.18,81.18,25749.0,62.113,62.1206,62.0824,62.0824,25749.0
2018-06-27 12:05:00,81.19,81.23,81.18,81.21,19897.0,62.09,62.1206,62.0824,62.1053,19897.0
2018-06-27 12:10:00,81.21,81.22,81.17,81.22,12734.0,62.1053,62.113,62.0747,62.113,12734.0
2018-06-27 12:15:00,81.23,81.26,81.2,81.21,56322.0,62.1206,62.1436,62.0977,62.1053,56322.0
2018-06-27 12:20:00,81.21,81.21,81.16,81.19,36096.0,62.1053,62.1053,62.0671,62.09,36096.0
2018-06-27 12:25:00,81.18,81.19,81.16,81.17,67082.0,62.0824,62.09,62.0671,62.0747,67082.0
2018-06-27 12:30:00,81.17,81.18,81.14,81.14,37590.0,62.0747,62.0824,62.0518,62.0518,37590.0
2018-06-27 12:35:00,81.14,81.14,81.11,81.13,31609.0,62.0518,62.0518,62.0289,62.0442,31609.0
2018-06-27 12:40:00,81.12,81.13,81.08,81.09,16240.0,62.0365,62.0442,62.0059,62.0136,16240.0
2018-06-27 12:45:00,81.08,81.08,81.04,81.06,27565.0,62.0059,62.0059,61.9753,61.9906,27565.0
2018-06-27 12:50:00,81.06,81.08,81.03,81.04,16838.0,61.9906,62.0059,61.9677,61.9753,16838.0
2018-06-27 12:55:00,81.04,81.05,80.98,80.99,22211.0,61.9753,61.983,61.9294,61.9371,22211.0
2018-06-27 13:00:00,80.99,81.04,80.97,80.99,55964.0,61.9371,61.9753,61.9218,61.9371,55964.0
2018-06-27 13:05:00,80.99,81.0,80.93,80.94,51803.0,61.9371,61.9447,61.8912,61.8988,51803.0
2018-06-27 13:10:00,80.95,81.03,80.94,81.02,45729.0,61.9065,61.9677,61.8988,61.96,45729.0
2018-06-27 13:15:00,81.02,81.02,80.93,80.94,76207.0,61.96,61.96,61.8912,61.8988,76207.0
2018-06-27 13:20:00,80.94,81.0,80.93,80.95,30234.0,61.8988,61.9447,61.8912,61.9065,30234.0
2018-06-27 13:25:00,80.95,80.95,80.89,80.94,42291.0,61.9065,61.9065,61.8606,61.8988,42291.0
2018-06-27 13:30:00,80.95,80.95,80.88,80.91,27976.0,61.9065,61.9065,61.853,61.8759,27976.0
2018-06-27 13:35:00,80.91,80.91,80.86,80.88,33359.0,61.8759,61.8759,61.8377,61.853,33359.0
2018-06-27 13:40:00,80.88,80.92,80.87,80.91,19410.0,61.853,61.8836,61.8453,61.8759,19410.0
2018-06-27 13:45:00,80.9,80.94,80.9,80.93,39461.0,61.8683,61.8988,61.8683,61.8912,39461.0
2018-06-27 13:50:00,80.93,80.94,80.89,80.92,37035.0,61.8912,61.8988,61.8606,61.8836,37035.0
2018-06-27 13:55:00,80.92,80.96,80.91,80.94,50045.0,61.8836,61.9141,61.8759,61.8988,50045.0
2018-06-27 14:00:00,80.93,80.93,80.85,80.89,109111.0,61.8912,61.8912,61.83,61.8606,109111.0
2018-06-27 14:05:00,80.89,80.89,80.83,80.83,32931.0,61.8606,61.8606,61.8147,61.8147,32931.0
2018-06-27 14:10:00,80.84,80.87,80.81,80.81,46778.0,61.8224,61.8453,61.7994,61.7994,46778.0
2018-06-27 14:15:00,80.81,80.82,80.78,80.79,36149.0,61.7994,61.8071,61.7765,61.7841,36149.0
2018-06-27 14:20:00,80.79,80.82,80.76,80.79,44194.0,61.7841,61.8071,61.7612,61.7841,44194.0
2018-06-27 14:25:00,80.79,80.81,80.76,80.77,120489.0,61.7841,61.7994,61.7612,61.7688,120489.0
2018-06-27 14:30:00,80.76,80.79,80.73,80.76,48666.0,61.7612,61.7841,61.7383,61.7612,48666.0
2018-06-27 14:35:00,80.76,80.89,80.76,80.89,89076.0,61.7612,61.8606,61.7612,61.8606,89076.0
2018-06-27 14:40:00,80.89,80.9,80.83,80.84,105510.0,61.8606,61.8683,61.8147,61.8224,105510.0
2018-06-27 14:45:00,80.84,80.89,80.84,80.87,37867.0,61.8224,61.8606,61.8224,61.8453,37867.0
2018-06-27 14:50:00,80.87,80.88,80.81,80.84,49294.0,61.8453,61.853,61.7994,61.8224,49294.0
2018-06-27 14:55:00,80.83,80.85,80.77,80.79,50814.0,61.8147,61.83,61.7688,61.7841,50814.0
2018-06-27 15:00:00,80.8,80.81,80.73,80.8,41396.0,61.7918,61.7994,61.7383,61.7918,41396.0
2018-06-27 15:05:00,80.8,80.83,80.75,80.76,47618.0,61.7918,61.8147,61.7535,61.7612,47618.0
2018-06-27 15:10:00,80.75,80.76,80.66,80.69,48454.0,61.7535,61.7612,61.6847,61.7077,48454.0
2018-06-27 15:15:00,80.69,80.69,80.63,80.66,72742.0,61.7077,61.7077,61.6618,61.6847,72742.0
2018-06-27 15:20:00,80.67,80.7,80.6,80.66,47059.0,61.6924,61.7153,61.6388,61.6847,47059.0
2018-06-27 15:25:00,80.66,80.72,80.59,80.69,122028.0,61.6847,61.7306,61.6312,61.7077,122028.0
2018-06-27 15:30:00,80.69,80.71,80.59,80.59,92993.0,61.7077,61.723,61.6312,61.6312,92993.0
2018-06-27 15:35:00,80.59,80.62,80.53,80.56,86471.0,61.6312,61.6541,61.5853,61.6082,86471.0
2018-06-27 15:40:00,80.57,80.68,80.57,80.67,85253.0,61.6159,61.7,61.6159,61.6924,85253.0
2018-06-27 15:45:00,80.67,80.67,80.54,80.55,107068.0,61.6924,61.6924,61.5929,61.6006,107068.0
2018-06-27 15:50:00,80.55,80.6,80.53,80.59,81933.0,61.6006,61.6388,61.5853,61.6312,81933.0
2018-06-27 15:55:00,80.59,80.66,80.51,80.52,295783.0,61.6312,61.6847,61.57,61.5777,295783.0
2018-06-28 09:30:00,80.53,80.89,80.53,80.75,90276.0,61.5853,61.8606,61.5853,61.7535,90276.0
2018-06-28 09:35:00,80.74,80.76,80.65,80.68,51486.0,61.7459,61.7612,61.6771,61.7,51486.0
2018-06-28 09:40:00,80.69,80.78,80.69,80.73,57747.0,61.7077,61.7765,61.7077,61.7383,57747.0
2018-06-28 09:45:00,80.74,80.86,80.7,80.85,73558.0,61.7459,61.8377,61.7153,61.83,73558.0
2018-06-28 09:50:00,80.86,80.88,80.76,80.82,53128.0,61.8377,61.853,61.7612,61.8071,53128.0
2018-06-28 09:55:00,80.82,80.83,80.7,80.72,103406.0,61.8071,61.8147,61.7153,61.7306,103406.0
2018-06-28 10:00:00,80.73,80.81,80.73,80.81,70621.0,61.7383,61.7994,61.7383,61.7994,70621.0
2018-06-28 10:05:00,80.81,80.81,80.67,80.68,50297.0,61.7994,61.7994,61.6924,61.7,50297.0
2018-06-28 10:10:00,80.68,80.69,80.57,80.57,119266.0,61.7,61.7077,61.6159,61.6159,119266.0
2018-06-28 10:15:00,80.57,80.62,80.55,80.58,100473.0,61.6159,61.6541,61.6006,61.6235,100473.0
2018-06-28 10:20:00,80.57,80.59,80.48,80.53,68648.0,61.6159,61.6312,61.5471,61.5853,68648.0
2018-06-28 10:25:00,80.51,80.56,80.49,80.54,37608.0,61.57,61.6082,61.5547,61.5929,37608.0
2018-06-28 10:30:00,80.54,80.55,80.46,80.48,39459.0,61.5929,61.6006,61.5318,61.5471,39459.0
2018-06-28 10:35:00,80.48,80.52,80.44,80.51,53164.0,61.5471,61.5777,61.5165,61.57,53164.0
2018-06-28 10:40:00,80.51,80.58,80.49,80.53,47919.0,61.57,61.6235,61.5547,61.5853,47919.0
2018-06-28 10:45:00,80.53,80.55,80.47,80.51,30562.0,61.5853,61.6006,61.5394,61.57,30562.0
2018-06-28 10:50:00,80.51,80.6,80.47,80.53,76553.0,61.57,61.6388,61.5394,61.5853,76553.0
2018-06-28 10:55:00,80.53,80.61,80.5,80.58,44872.0,61.5853,61.6465,61.5624,61.6235,44872.0
2018-06-28 11:00:00,80.59,80.62,80.48,80.52,43046.0,61.6312,61.6541,61.5471,61.5777,43046.0
2018-06-28 11:05:00,80.52,80.55,80.5,80.55,23354.0,61.5777,61.6006,61.5624,61.6006,23354.0
2018-06-28 11:10:00,80.56,80.59,80.5,80.59,34580.0,61.6082,61.6312,61.5624,61.6312,34580.0
2018-06-28 11:15:00,80.59,80.59,80.53,80.59,20995.0,61.6312,61.6312,61.5853,61.6312,20995.0
2018-06-28 11:20:00,80.6,80.6,80.52,80.54,19473.0,61.6388,61.6388,61.5777,61.5929,19473.0
2018-06-28 11:25:00,80.53,80.63,80.53,80.62,36090.0,61.5853,61.6618,61.5853,61.6541,36090.0
2018-06-28 11:30:00,80.62,80.64,80.59,80.61,37097.0,61.6541,61.6694,61.6312,61.6465,37097.0
2018-06-28 11:35:00,80.61,80.69,80.58,80.67,35802.0,61.6465,61.7077,61.6235,61.6924,35802.0
2018-06-28 11:40:00,80.68,80.69,80.62,80.67,18412.0,61.7,61.7077,61.6541,61.6924,18412.0
2018-06-28 11:45:00,80.67,80.69,80.63,80.63,22691.0,61.6924,61.7077,61.6618,61.6618,22691.0
2018-06-28 11:50:00,80.64,80.66,80.62,80.64,31521.0,61.6694,61.6847,61.6541,61.6694,31521.0
2018-06-28 11:55:00,80.63,80.66,80.6,80.61,29209.0,61.6618,61.6847,61.6388,61.6465,29209.0
2018-06-28 12:00:00,80.61,80.65,80.6,80.65,26855.0,61.6465,61.6771,61.6388,61.6771,26855.0
2018-06-28 12:05:00,80.65,80.74,80.65,80.74,30157.0,61.6771,61.7459,61.6771,61.7459,30157.0
2018-06-28 12:10:00,80.74,80.83,80.73,80.81,22914.0,61.7459,61.8147,61.7383,61.7994,22914.0
2018-06-28 12:15:00,80.81,80.82,80.76,80.79,26696.0,61.7994,61.8071,61.7612,61.7841,26696.0
2018-06-28 12:20:00,80.8,80.81,80.71,80.72,35681.0,61.7918,61.7994,61.723,61.7306,35681.0
2018-06-28 12:25:00,80.71,80.75,80.7,80.73,20672.0,61.723,61.7535,61.7153,61.7383,20672.0
2018-06-28 12:30:00,80.73,80.74,80.69,80.72,50632.0,61.7383,61.7459,61.7077,61.7306,50632.0
2018-06-28 12:35:00,80.72,80.79,80.71,80.78,40762.0,61.7306,61.7841,61.723,61.7765,40762.0
2018-06-28 12:40:00,80.78,80.8,80.75,80.79,26866.0,61.7765,61.7918,61.7535,61.7841,26866.0
2018-06-28 12:45:00,80.79,80.79,80.75,80.75,16681.0,61.7841,61.7841,61.7535,61.7535,16681.0
2018-06-28 12:50:00,80.76,80.85,80.76,80.84,21505.0,61.7612,61.83,61.7612,61.8224,21505.0
2018-06-28 12:55:00,80.84,80.89,80.83,80.88,22580.0,61.8224,61.8606,61.8147,61.853,22580.0
2018-06-28 13:00:00,80.88,80.89,80.85,80.86,21840.0,61.853,61.8606,61.83,61.8377,21840.0
2018-06-28 13:05:00,80.87,80.88,80.83,80.85,18565.0,61.8453,61.853,61.8147,61.83,18565.0
2018-06-28 13:10:00,80.85,80.88,80.83,80.86,14008.0,61.83,61.853,61.8147,61.8377,14008.0
2018-06-28 13:15:00,80.87,80.92,80.85,80.88,32918.0,61.8453,61.8836,61.83,61.853,32918.0
2018-06-28 13:20:00,80.88,80.89,80.86,80.88,41732.0,61.853,61.8606,61.8377,61.853,41732.0
2018-06-28 13:25:00,80.89,80.91,80.87,80.88,27992.0,61.8606,61.8759,61.8453,61.853,27992.0
2018-06-28 13:30:00,80.89,80.92,80.86,80.9,34739.0,61.8606,61.8836,61.8377,61.8683,34739.0
2018-06-28 13:35:00,80.9,80.94,80.9,80.91,15367.0,61.8683,61.8988,61.8683,61.8759,15367.0
2018-06-28 13:40:00,80.9,80.98,80.89,80.95,30676.0,61.8683,61.9294,61.8606,61.9065,30676.0
2018-06-28 13:45:00,80.95,80.96,80.92,80.94,23663.0,61.9065,61.9141,61.8836,61.8988,23663.0
2018-06-28 13:50:00,80.93,81.0,80.92,80.99,23155.0,61.8912,61.9447,61.8836,61.9371,23155.0
2018-06-28 13:55:00,81.0,81.0,80.97,80.97,21168.0,61.9447,61.9447,61.9218,61.9218,21168.0
2018-06-28 14:00:00,80.97,81.04,80.97,81.04,17742.0,61.9218,61.9753,61.9218,61.9753,17742.0
2018-06-28 14:05:00,81.03,81.05,81.0,81.03,25767.0,61.9677,61.983,61.9447,61.9677,25767.0
2018-06-28 14:10:00,81.02,81.03,80.96,80.97,14217.0,61.96,61.9677,61.9141,61.9218,14217.0
2018-06-28 14:15:00,80.96,80.97,80.94,80.97,18890.0,61.9141,61.9218,61.8988,61.9218,18890.0
2018-06-28 14:20:00,80.97,81.06,80.97,81.03,32041.0,61.9218,61.9906,61.9218,61.9677,32041.0
2018-06-28 14:25:00,81.04,81.08,81.01,81.07,29554.0,61.9753,62.0059,61.9524,61.9983,29554.0
2018-06-28 14:30:00,81.07,81.09,81.05,81.08,41850.0,61.9983,62.0136,61.983,62.0059,41850.0
2018-06-28 14:35:00,81.08,81.1,81.06,81.06,22925.0,62.0059,62.0212,61.9906,61.9906,22925.0
2018-06-28 14:40:00,81.07,81.1,81.02,81.02,39967.0,61.9983,62.0212,61.96,61.96,39967.0
2018-06-28 14:45:00,81.02,81.06,81.0,81.06,39470.0,61.96,61.9906,61.9447,61.9906,39470.0
2018-06-28 14:50:00,81.06,81.13,81.04,81.12,20830.0,61.9906,62.0442,61.9753,62.0365,20830.0
2018-06-28 14:55:00,81.12,81.18,81.11,81.17,26561.0,62.0365,62.0824,62.0289,62.0747,26561.0
2018-06-28 15:00:00,81.17,81.22,81.16,81.19,71708.0,62.0747,62.113,62.0671,62.09,71708.0
2018-06-28 15:05:00,81.19,81.32,81.19,81.3,62099.0,62.09,62.1895,62.09,62.1742,62099.0
2018-06-28 15:10:00,81.31,81.35,81.28,81.29,48098.0,62.1818,62.2124,62.1589,62.1665,48098.0
2018-06-28 15:15:00,81.3,81.3,81.25,81.29,55069.0,62.1742,62.1742,62.1359,62.1665,55069.0
2018-06-28 15:20:00,81.29,81.34,81.28,81.31,41112.0,62.1665,62.2047,62.1589,62.1818,41112.0
2018-06-28 15:25:00,81.31,81.31,81.23,81.24,126402.0,62.1818,62.1818,62.1206,62.1283,126402.0
2018-06-28 15:30:00,81.25,81.25,81.17,81.18,87309.0,62.1359,62.1359,62.0747,62.0824,87309.0
2018-06-28 15:35:00,81.18,81.23,81.18,81.19,65453.0,62.0824,62.1206,62.0824,62.09,65453.0
2018-06-28 15:40:00,81.19,81.22,81.17,81.21,60534.0,62.09,62.113,62.0747,62.1053,60534.0
2018-06-28 15:45:00,81.21,81.29,81.21,81.29,106974.0,62.1053,62.1665,62.1053,62.1665,106974.0
2018-06-28 15:50:00,81.28,81.29,81.18,81.21,102523.0,62.1589,62.1665,62.0824,62.1053,102523.0
2018-06-28 15:55:00,81.2,81.26,81.17,81.25,146929.0,62.0977,62.1436,62.0747,62.1359,146929.0
2018-06-29 09:30:00,81.1,81.25,80.63,80.7,137384.0,62.0212,62.1359,61.6618,61.7153,137384.0
2018-06-29 09:35:00,80.71,80.78,80.68,80.71,82604.0,61.723,61.7765,61.7,61.723,82604.0
2018-06-29 09:40:00,80.72,80.8,80.62,80.8,59905.0,61.7306,61.7918,61.6541,61.7918,59905.0
2018-06-29 09:45:00,80.81,80.97,80.81,80.96,68012.0,61.7994,61.9218,61.7994,61.9141,68012.0
2018-06-29 09:50:00,80.95,80.97,80.85,80.89,77590.0,61.9065,61.9218,61.83,61.8606,77590.0
2018-06-29 09:55:00,80.89,81.12,80.86,81.12,118445.0,61.8606,62.0365,61.8377,62.0365,118445.0
2018-06-29 10:00:00,81.12,81.2,81.05,81.2,62232.0,62.0365,62.0977,61.983,62.0977,62232.0
2018-06-29 10:05:00,81.2,81.23,81.15,81.22,44025.0,62.0977,62.1206,62.0594,62.113,44025.0
2018-06-29 10:10:00,81.21,81.23,81.1,81.13,52867.0,62.1053,62.1206,62.0212,62.0442,52867.0
2018-06-29 10:15:00,81.13,81.25,81.13,81.25,56668.0,62.0442,62.1359,62.0442,62.1359,56668.0
2018-06-29 10:20:00,81.26,81.27,81.2,81.24,66102.0,62.1436,62.1512,62.0977,62.1283,66102.0
2018-06-29 10:25:00,81.24,81.24,81.2,81.22,49804.0,62.1283,62.1283,62.0977,62.113,49804.0
2018-06-29 10:30:00,81.22,81.4,81.21,81.36,54148.0,62.113,62.2506,62.1053,62.22,54148.0
2018-06-29 10:35:00,81.37,81.37,81.25,81.28,41843.0,62.2277,62.2277,62.1359,62.1589,41843.0
2018-06-29 10:40:00,81.27,81.36,81.26,81.34,206228.0,62.1512,62.22,62.1436,62.2047,206228.0
2018-06-29 10:45:00,81.34,81.38,81.26,81.27,41550.0,62.2047,62.2353,62.1436,62.1512,41550.0
2018-06-29 10:50:00,81.26,81.27,81.21,81.23,34170.0,62.1436,62.1512,62.1053,62.1206,34170.0
2018-06-29 10:55:00,81.22,81.31,81.22,81.3,34717.0,62.113,62.1818,62.113,62.1742,34717.0
2018-06-29 11:00:00,81.3,81.43,81.29,81.4,59761.0,62.1742,62.2736,62.1665,62.2506,59761.0
2018-06-29 11:05:00,81.4,81.46,81.39,81.41,29772.0,62.2506,62.2965,62.243,62.2583,29772.0
2018-06-29 11:10:00,81.41,81.45,81.38,81.45,53820.0,62.2583,62.2889,62.2353,62.2889,53820.0
2018-06-29 11:15:00,81.45,81.48,81.43,81.44,36938.0,62.2889,62.3118,62.2736,62.2812,36938.0
2018-06-29 11:20:00,81.44,81.59,81.42,81.59,53957.0,62.2812,62.3959,62.2659,62.3959,53957.0
2018-06-29 11:25:00,81.59,81.61,81.53,81.56,34682.0,62.3959,62.4112,62.3501,62.373,34682.0
2018-06-29 11:30:00,81.56,81.65,81.56,81.65,57454.0,62.373,62.4418,62.373,62.4418,57454.0
2018-06-29 11:35:00,81.65,81.69,81.63,81.68,159347.0,62.4418,62.4724,62.4265,62.4648,159347.0
2018-06-29 11:40:00,81.67,81.7,81.62,81.62,44807.0,62.4571,62.4801,62.4189,62.4189,44807.0
2018-06-29 11:45:00,81.61,81.68,81.59,81.63,41681.0,62.4112,62.4648,62.3959,62.4265,41681.0
2018-06-29 11:50:00,81.62,81.64,81.56,81.58,34807.0,62.4189,62.4342,62.373,62.3883,34807.0
2018-06-29 11:55:00,81.58,81.65,81.54,81.64,41328.0,62.3883,62.4418,62.3577,62.4342,41328.0
2018-06-29 12:00:00,81.64,81.66,81.62,81.64,33393.0,62.4342,62.4495,62.4189,62.4342,33393.0
2018-06-29 12:05:00,81.63,81.66,81.61,81.63,29656.0,62.4265,62.4495,62.4112,62.4265,29656.0
2018-06-29 12:10:00,81.62,81.63,81.57,81.59,28127.0,62.4189,62.4265,62.3806,62.3959,28127.0
2018-06-29 12:15:00,81.59,81.65,81.59,81.64,45633.0,62.3959,62.4418,62.3959,62.4342,45633.0
2018-06-29 12:20:00,81.64,81.72,81.63,81.72,34377.0,62.4342,62.4954,62.4265,62.4954,34377.0
2018-06-29 12:25:00,81.72,81.74,81.71,81.74,28062.0,62.4954,62.5106,62.4877,62.5106,28062.0
2018-06-29 12:30:00,81.73,81.74,81.64,81.65,57941.0,62.503,62.5106,62.4342,62.4418,57941.0
2018-06-29 12:35:00,81.64,81.66,81.62,81.63,28026.0,62.4342,62.4495,62.4189,62.4265,28026.0
2018-06-29 12:40:00,81.62,81.62,81.59,81.61,56602.0,62.4189,62.4189,62.3959,62.4112,56602.0
2018-06-29 12:45:00,81.61,81.63,81.6,81.61,17259.0,62.4112,62.4265,62.4036,62.4112,17259.0
2018-06-29 12:50:00,81.61,81.63,81.56,81.57,26477.0,62.4112,62.4265,62.373,62.3806,26477.0
2018-06-29 12:55:00,81.57,81.61,81.57,81.61,16430.0,62.3806,62.4112,62.3806,62.4112,16430.0
2018-06-29 13:00:00,81.61,81.65,81.61,81.64,36251.0,62.4112,62.4418,62.4112,62.4342,36251.0
2018-06-29 13:05:00,81.65,81.75,81.65,81.72,35769.0,62.4418,62.5183,62.4418,62.4954,35769.0
2018-06-29 13:10:00,81.72,81.75,81.72,81.73,12390.0,62.4954,62.5183,62.4954,62.503,12390.0
2018-06-29 13:15:00,81.73,81.74,81.71,81.72,15829.0,62.503,62.5106,62.4877,62.4954,15829.0
2018-06-29 13:20:00,81.71,81.71,81.69,81.71,14549.0,62.4877,62.4877,62.4724,62.4877,14549.0
2018-06-29 13:25:00,81.69,81.71,81.67,81.69,25902.0,62.4724,62.4877,62.4571,62.4724,25902.0
2018-06-29 13:30:00,81.68,81.69,81.65,81.66,17225.0,62.4648,62.4724,62.4418,62.4495,17225.0
2018-06-29 13:35:00,81.67,81.71,81.66,81.71,27283.0,62.4571,62.4877,62.4495,62.4877,27283.0
2018-06-29 13:40:00,81.71,81.77,81.7,81.77,17252.0,62.4877,62.5336,62.4801,62.5336,17252.0
2018-06-29 13:45:00,81.77,81.79,81.72,81.74,23903.0,62.5336,62.5489,62.4954,62.5106,23903.0
2018-06-29 13:50:00,81.74,81.79,81.74,81.77,32587.0,62.5106,62.5489,62.5106,62.5336,32587.0
2018-06-29 13:55:00,81.77,81.8,81.76,81.8,13969.0,62.5336,62.5565,62.5259,62.5565,13969.0
2018-06-29 14:00:00,81.79,81.8,81.7,81.72,40311.0,62.5489,62.5565,62.4801,62.4954,40311.0
2018-06-29 14:05:00,81.71,81.72,81.67,81.7,57830.0,62.4877,62.4954,62.4571,62.4801,57830.0
2018-06-29 14:10:00,81.7,81.71,81.57,81.58,26368.0,62.4801,62.4877,62.3806,62.3883,26368.0
2018-06-29 14:15:00,81.57,81.61,81.55,81.59,29898.0,62.3806,62.4112,62.3653,62.3959,29898.0
2018-06-29 14:20:00,81.59,81.64,81.56,81.64,27565.0,62.3959,62.4342,62.373,62.4342,27565.0
2018-06-29 14:25:00,81.64,81.69,81.63,81.69,57705.0,62.4342,62.4724,62.4265,62.4724,57705.0
2018-06-29 14:30:00,81.68,81.71,81.67,81.69,50205.0,62.4648,62.4877,62.4571,62.4724,50205.0
2018-06-29 14:35:00,81.69,81.72,81.68,81.7,28030.0,62.4724,62.4954,62.4648,62.4801,28030.0
2018-06-29 14:40:00,81.7,81.71,81.65,81.7,122318.0,62.4801,62.4877,62.4418,62.4801,122318.0
2018-06-29 14:45:00,81.7,81.73,81.69,81.7,41606.0,62.4801,62.503,62.4724,62.4801,41606.0
2018-06-29 14:50:00,81.7,81.72,81.67,81.72,57923.0,62.4801,62.4954,62.4571,62.4954,57923.0
2018-06-29 14:55:00,81.72,81.72,81.68,81.7,23341.0,62.4954,62.4954,62.4648,62.4801,23341.0
2018-06-29 15:00:00,81.7,81.77,81.69,81.75,23816.0,62.4801,62.5336,62.4724,62.5183,23816.0
2018-06-29 15:05:00,81.74,81.75,81.7,81.7,28902.0,62.5106,62.5183,62.4801,62.4801,28902.0
2018-06-29 15:10:00,81.7,81.71,81.64,81.66,51709.0,62.4801,62.4877,62.4342,62.4495,51709.0
2018-06-29 15:15:00,81.65,81.75,81.65,81.71,37723.0,62.4418,62.5183,62.4418,62.4877,37723.0
2018-06-29 15:20:00,81.72,81.72,81.64,81.67,48593.0,62.4954,62.4954,62.4342,62.4571,48593.0
2018-06-29 15:25:00,81.67,81.68,81.63,81.64,41900.0,62.4571,62.4648,62.4265,62.4342,41900.0
2018-06-29 15:30:00,81.63,81.67,81.59,81.65,85837.0,62.4265,62.4571,62.3959,62.4418,85837.0
2018-06-29 15:35:00,81.65,81.66,81.57,81.59,116366.0,62.4418,62.4495,62.3806,62.3959,116366.0
2018-06-29 15:40:00,81.59,81.64,81.57,81.62,145002.0,62.3959,62.4342,62.3806,62.4189,145002.0
2018-06-29 15:45:00,81.62,81.62,81.52,81.53,223796.0,62.4189,62.4189,62.3424,62.3501,223796.0
2018-06-29 15:50:00,81.52,81.53,81.41,81.44,242159.0,62.3424,62.3501,62.2583,62.2812,242159.0
2018-06-29 15:55:00,81.43,81.51,81.42,81.42,457337.0,62.2736,62.3348,62.2659,62.2659,457337.0
2018-07-02 09:30:00,81.37,81.54,81.31,81.38,305878.0,62.2277,62.3577,62.1818,62.2353,305878.0
2018-07-02 09:35:00,81.38,81.52,81.37,81.42,213061.0,62.2353,62.3424,62.2277,62.2659,213061.0
2018-07-02 09:40:00,81.41,81.43,81.18,81.18,75727.0,62.2583,62.2736,62.0824,62.0824,75727.0
2018-07-02 09:45:00,81.18,81.26,81.17,81.22,82004.0,62.0824,62.1436,62.0747,62.113,82004.0
2018-07-02 09:50:00,81.22,81.22,81.09,81.13,45029.0,62.113,62.113,62.0136,62.0442,45029.0
2018-07-02 09:55:00,81.13,81.37,81.12,81.37,59092.0,62.0442,62.2277,62.0365,62.2277,59092.0
2018-07-02 10:00:00,81.36,81.52,81.36,81.51,92897.0,62.22,62.3424,62.22,62.3348,92897.0
2018-07-02 10:05:00,81.51,81.52,81.28,81.28,75398.0,62.3348,62.3424,62.1589,62.1589,75398.0
2018-07-02 10:10:00,81.28,81.29,81.2,81.21,57627.0,62.1589,62.1665,62.0977,62.1053,57627.0
2018-07-02 10:15:00,81.21,81.21,81.0,81.01,53582.0,62.1053,62.1053,61.9447,61.9524,53582.0
2018-07-02 10:20:00,81.01,81.09,80.98,81.04,45551.0,61.9524,62.0136,61.9294,61.9753,45551.0
2018-07-02 10:25:00,81.04,81.08,81.0,81.02,40301.0,61.9753,62.0059,61.9447,61.96,40301.0
2018-07-02 10:30:00,81.03,81.03,80.9,80.92,57000.0,61.9677,61.9677,61.8683,61.8836,57000.0
2018-07-02 10:35:00,80.92,80.96,80.84,80.91,91590.0,61.8836,61.9141,61.8224,61.8759,91590.0
2018-07-02 10:40:00,80.92,80.92,80.82,80.82,51073.0,61.8836,61.8836,61.8071,61.8071,51073.0
2018-07-02 10:45:00,80.83,80.94,80.83,80.84,51365.0,61.8147,61.8988,61.8147,61.8224,51365.0
2018-07-02 10:50:00,80.83,80.85,80.77,80.79,47709.0,61.8147,61.83,61.7688,61.7841,47709.0
2018-07-02 10:55:00,80.78,80.79,80.7,80.72,31474.0,61.7765,61.7841,61.7153,61.7306,31474.0
2018-07-02 11:00:00,80.72,80.91,80.71,80.88,59518.0,61.7306,61.8759,61.723,61.853,59518.0
2018-07-02 11:05:00,80.88,80.95,80.84,80.92,107819.0,61.853,61.9065,61.8224,61.8836,107819.0
2018-07-02 11:10:00,80.9,80.94,80.86,80.9,36482.0,61.8683,61.8988,61.8377,61.8683,36482.0
2018-07-02 11:15:00,80.9,80.95,80.89,80.92,34302.0,61.8683,61.9065,61.8606,61.8836,34302.0
2018-07-02 11:20:00,80.91,80.96,80.79,80.81,43723.0,61.8759,61.9141,61.7841,61.7994,43723.0
2018-07-02 11:25:00,80.81,80.82,80.74,80.74,89065.0,61.7994,61.8071,61.7459,61.7459,89065.0
2018-07-02 11:30:00,80.73,80.75,80.68,80.74,48808.0,61.7383,61.7535,61.7,61.7459,48808.0
2018-07-02 11:35:00,80.75,80.77,80.67,80.67,49738.0,61.7535,61.7688,61.6924,61.6924,49738.0
2018-07-02 11:40:00,80.67,80.7,80.63,80.7,195113.0,61.6924,61.7153,61.6618,61.7153,195113.0
2018-07-02 11:45:00,80.7,80.74,80.69,80.72,47976.0,61.7153,61.7459,61.7077,61.7306,47976.0
2018-07-02 11:50:00,80.73,80.79,80.67,80.77,53205.0,61.7383,61.7841,61.6924,61.7688,53205.0
2018-07-02 11:55:00,80.77,80.78,80.7,80.71,54791.0,61.7688,61.7765,61.7153,61.723,54791.0
2018-07-02 12:00:00,80.7,80.71,80.64,80.66,42915.0,61.7153,61.723,61.6694,61.6847,42915.0
2018-07-02 12:05:00,80.65,80.68,80.61,80.62,285780.0,61.6771,61.7,61.6465,61.6541,285780.0
2018-07-02 12:10:00,80.61,80.68,80.59,80.67,27402.0,61.6465,61.7,61.6312,61.6924,27402.0
2018-07-02 12:15:00,80.66,80.67,80.61,80.61,29230.0,61.6847,61.6924,61.6465,61.6465,29230.0
2018-07-02 12:20:00,80.61,80.62,80.57,80.59,28756.0,61.6465,61.6541,61.6159,61.6312,28756.0
2018-07-02 12:25:00,80.59,80.59,80.54,80.54,25675.0,61.6312,61.6312,61.5929,61.5929,25675.0
2018-07-02 12:30:00,80.53,80.59,80.51,80.58,68647.0,61.5853,61.6312,61.57,61.6235,68647.0
2018-07-02 12:35:00,80.58,80.59,80.52,80.55,25101.0,61.6235,61.6312,61.5777,61.6006,25101.0
2018-07-02 12:40:00,80.55,80.56,80.49,80.51,28432.0,61.6006,61.6082,61.5547,61.57,28432.0
2018-07-02 12:45:00,80.5,80.5,80.42,80.45,150901.0,61.5624,61.5624,61.5012,61.5241,150901.0
2018-07-02 12:50:00,80.45,80.46,80.4,80.41,28018.0,61.5241,61.5318,61.4859,61.4935,28018.0
2018-07-02 12:55:00,80.42,80.43,80.38,80.4,18679.0,61.5012,61.5088,61.4706,61.4859,18679.0
2018-07-02 13:00:00,80.4,80.43,80.34,80.35,74984.0,61.4859,61.5088,61.44,61.4476,74984.0
2018-07-02 13:05:00,80.35,80.37,80.25,80.31,50446.0,61.4476,61.4629,61.3712,61.4171,50446.0
2018-07-02 13:10:00,80.31,80.34,80.29,80.29,32518.0,61.4171,61.44,61.4018,61.4018,32518.0
2018-07-02 13:15:00,80.29,80.33,80.26,80.27,39029.0,61.4018,61.4324,61.3788,61.3865,39029.0
2018-07-02 13:20:00,80.27,80.3,80.2,80.23,53793.0,61.3865,61.4094,61.3329,61.3559,53793.0
2018-07-02 13:25:00,80.22,80.26,80.2,80.25,114618.0,61.3482,61.3788,61.3329,61.3712,114618.0
2018-07-02 13:30:00,80.24,80.25,80.2,80.21,46011.0,61.3635,61.3712,61.3329,61.3406,46011.0
2018-07-02 13:35:00,80.2,80.2,80.09,80.09,46984.0,61.3329,61.3329,61.2488,61.2488,46984.0
2018-07-02 13:40:00,80.09,80.18,80.08,80.15,51627.0,61.2488,61.3176,61.2412,61.2947,51627.0
2018-07-02 13:45:00,80.15,80.22,80.15,80.18,275214.0,61.2947,61.3482,61.2947,61.3176,275214.0
2018-07-02 13:50:00,80.19,80.27,80.17,80.26,36345.0,61.3253,61.3865,61.31,61.3788,36345.0
2018-07-02 13:55:00,80.26,80.26,80.19,80.2,42210.0,61.3788,61.3788,61.3253,61.3329,42210.0
2018-07-02 14:00:00,80.2,80.32,80.19,80.3,56838.0,61.3329,61.4247,61.3253,61.4094,56838.0
2018-07-02 14:05:00,80.31,80.41,80.29,80.41,84931.0,61.4171,61.4935,61.4018,61.4935,84931.0
2018-07-02 14:10:00,80.41,80.48,80.37,80.47,86698.0,61.4935,61.5471,61.4629,61.5394,86698.0
2018-07-02 14:15:00,80.47,80.54,80.45,80.54,49072.0,61.5394,61.5929,61.5241,61.5929,49072.0
2018-07-02 14:20:00,80.53,80.59,80.53,80.58,72637.0,61.5853,61.6312,61.5853,61.6235,72637.0
2018-07-02 14:25:00,80.58,80.62,80.54,80.6,65757.0,61.6235,61.6541,61.5929,61.6388,65757.0
2018-07-02 14:30:00,80.61,80.69,80.6,80.67,122479.0,61.6465,61.7077,61.6388,61.6924,122479.0
2018-07-02 14:35:00,80.67,80.69,80.62,80.65,71239.0,61.6924,61.7077,61.6541,61.6771,71239.0
2018-07-02 14:40:00,80.65,80.7,80.63,80.7,67081.0,61.6771,61.7153,61.6618,61.7153,67081.0
2018-07-02 14:45:00,80.69,80.69,80.59,80.59,40014.0,61.7077,61.7077,61.6312,61.6312,40014.0
2018-07-02 14:50:00,80.6,80.7,80.59,80.68,99907.0,61.6388,61.7153,61.6312,61.7,99907.0
2018-07-02 14:55:00,80.67,80.68,80.62,80.68,54232.0,61.6924,61.7,61.6541,61.7,54232.0
2018-07-02 15:00:00,80.67,80.68,80.59,80.61,81284.0,61.6924,61.7,61.6312,61.6465,81284.0
2018-07-02 15:05:00,80.61,80.61,80.53,80.55,89646.0,61.6465,61.6465,61.5853,61.6006,89646.0
2018-07-02 15:10:00,80.55,80.64,80.54,80.61,107291.0,61.6006,61.6694,61.5929,61.6465,107291.0
2018-07-02 15:15:00,80.61,80.63,80.56,80.62,68171.0,61.6465,61.6618,61.6082,61.6541,68171.0
2018-07-02 15:20:00,80.62,80.65,80.6,80.65,70786.0,61.6541,61.6771,61.6388,61.6771,70786.0
2018-07-02 15:25:00,80.64,80.7,80.6,80.68,69470.0,61.6694,61.7153,61.6388,61.7,69470.0
2018-07-02 15:30:00,80.69,80.73,80.65,80.69,127393.0,61.7077,61.7383,61.6771,61.7077,127393.0
2018-07-02 15:35:00,80.69,80.82,80.68,80.81,132008.0,61.7077,61.8071,61.7,61.7994,132008.0
2018-07-02 15:40:00,80.81,80.83,80.72,80.79,119629.0,61.7994,61.8147,61.7306,61.7841,119629.0
2018-07-02 15:45:00,80.8,80.91,80.8,80.86,275378.0,61.7918,61.8759,61.7918,61.8377,275378.0
2018-07-02 15:50:00,80.86,80.93,80.85,80.91,342247.0,61.8377,61.8912,61.83,61.8759,342247.0
2018-07-02 15:55:00,80.91,81.0,80.88,80.99,755134.0,61.8759,61.9447,61.853,61.9371,755134.0
2018-07-03 09:30:00,81.04,81.25,80.84,80.98,96204.0,61.9753,62.1359,61.8224,61.9294,96204.0
2018-07-03 09:35:00,80.99,81.17,80.93,81.09,100148.0,61.9371,62.0747,61.8912,62.0136,100148.0
2018-07-03 09:40:00,81.1,81.19,81.03,81.13,72273.0,62.0212,62.09,61.9677,62.0442,72273.0
2018-07-03 09:45:00,81.14,81.45,81.14,81.45,31068.0,62.0518,62.2889,62.0518,62.2889,31068.0
2018-07-03 09:50:00,81.45,81.59,81.41,81.5,87391.0,62.2889,62.3959,62.2583,62.3271,87391.0
2018-07-03 09:55:00,81.49,81.52,81.34,81.4,61433.0,62.3195,62.3424,62.2047,62.2506,61433.0
2018-07-03 10:00:00,81.41,81.63,81.41,81.62,74151.0,62.2583,62.4265,62.2583,62.4189,74151.0
2018-07-03 10:05:00,81.62,81.65,81.58,81.61,65255.0,62.4189,62.4418,62.3883,62.4112,65255.0
2018-07-03 10:10:00,81.61,81.69,81.59,81.67,63765.0,62.4112,62.4724,62.3959,62.4571,63765.0
2018-07-03 10:15:00,81.67,81.77,81.61,81.73,64567.0,62.4571,62.5336,62.4112,62.503,64567.0
2018-07-03 10:20:00,81.73,81.73,81.57,81.61,46562.0,62.503,62.503,62.3806,62.4112,46562.0
2018-07-03 10:25:00,81.62,81.7,81.58,81.68,19771.0,62.4189,62.4801,62.3883,62.4648,19771.0
2018-07-03 10:30:00,81.69,81.69,81.49,81.49,56316.0,62.4724,62.4724,62.3195,62.3195,56316.0
2018-07-03 10:35:00,81.5,81.55,81.47,81.55,45510.0,62.3271,62.3653,62.3042,62.3653,45510.0
2018-07-03 10:40:00,81.54,81.6,81.53,81.56,40232.0,62.3577,62.4036,62.3501,62.373,40232.0
2018-07-03 10:45:00,81.55,81.6,81.49,81.58,45689.0,62.3653,62.4036,62.3195,62.3883,45689.0
2018-07-03 10:50:00,81.58,81.59,81.48,81.48,59117.0,62.3883,62.3959,62.3118,62.3118,59117.0
2018-07-03 10:55:00,81.48,81.6,81.46,81.58,64839.0,62.3118,62.4036,62.2965,62.3883,64839.0
2018-07-03 11:00:00,81.58,81.59,81.48,81.49,108661.0,62.3883,62.3959,62.3118,62.3195,108661.0
2018-07-03 11:05:00,81.49,81.6,81.45,81.57,113708.0,62.3195,62.4036,62.2889,62.3806,113708.0
2018-07-03 11:10:00,81.57,81.66,81.56,81.63,85806.0,62.3806,62.4495,62.373,62.4265,85806.0
2018-07-03 11:15:00,81.64,81.8,81.64,81.79,102926.0,62.4342,62.5565,62.4342,62.5489,102926.0
2018-07-03 11:20:00,81.79,81.9,81.79,81.89,91087.0,62.5489,62.633,62.5489,62.6254,91087.0
2018-07-03 11:25:00,81.88,81.98,81.87,81.91,142361.0,62.6177,62.6942,62.6101,62.6407,142361.0
2018-07-03 11:30:00,81.9,81.97,81.87,81.96,158170.0,62.633,62.6865,62.6101,62.6789,158170.0
2018-07-03 11:35:00,81.96,82.08,81.94,82.05,147529.0,62.6789,62.7707,62.6636,62.7477,147529.0
2018-07-03 11:40:00,82.06,82.18,82.05,82.14,157954.0,62.7554,62.8471,62.7477,62.8165,157954.0
2018-07-03 11:45:00,82.14,82.16,81.95,81.95,176731.0,62.8165,62.8318,62.6712,62.6712,176731.0
2018-07-03 11:50:00,81.95,82.18,81.95,82.12,197833.0,62.6712,62.8471,62.6712,62.8013,197833.0
2018-07-03 11:55:00,82.12,82.15,82.05,82.12,152176.0,62.8013,62.8242,62.7477,62.8013,152176.0
2018-07-03 12:00:00,82.13,82.13,81.9,82.09,767785.0,62.8089,62.8089,62.633,62.7783,767785.0
2018-07-03 12:05:00,82.09,82.1,81.98,82.01,44345.0,62.7783,62.786,62.6942,62.7171,44345.0
2018-07-03 12:10:00,82.01,82.07,82.0,82.01,76938.0,62.7171,62.763,62.7095,62.7171,76938.0
2018-07-03 12:15:00,82.02,82.04,81.92,81.93,61669.0,62.7248,62.7401,62.6483,62.656,61669.0
2018-07-03 12:20:00,81.93,81.93,81.87,81.88,89572.0,62.656,62.656,62.6101,62.6177,89572.0
2018-07-03 12:25:00,81.88,81.88,81.78,81.81,60130.0,62.6177,62.6177,62.5412,62.5642,60130.0
2018-07-03 12:30:00,81.8,81.84,81.74,81.77,148467.0,62.5565,62.5871,62.5106,62.5336,148467.0
2018-07-03 12:35:00,81.77,81.82,81.69,81.7,119462.0,62.5336,62.5718,62.4724,62.4801,119462.0
2018-07-03 12:40:00,81.69,81.77,81.67,81.67,1042246.0,62.4724,62.5336,62.4571,62.4571,1042246.0
2018-07-03 12:45:00,81.67,81.68,81.49,81.54,225661.0,62.4571,62.4648,62.3195,62.3577,225661.0
2018-07-03 12:50:00,81.53,81.56,81.45,81.45,334789.0,62.3501,62.373,62.2889,62.2889,334789.0
2018-07-03 12:55:00,81.46,81.63,81.45,81.61,880213.0,62.2965,62.4265,62.2889,62.4112,880213.0
2018-07-05 09:30:00,81.85,81.87,81.57,81.58,178837.0,62.5948,62.6101,62.3806,62.3883,178837.0
2018-07-05 09:35:00,81.58,81.78,81.56,81.74,144375.0,62.3883,62.5412,62.373,62.5106,144375.0
2018-07-05 09:40:00,81.74,81.87,81.73,81.86,122913.0,62.5106,62.6101,62.503,62.6024,122913.0
2018-07-05 09:45:00,81.86,81.9,81.77,81.83,73124.0,62.6024,62.633,62.5336,62.5795,73124.0
2018-07-05 09:50:00,81.83,81.89,81.66,81.68,51447.0,62.5795,62.6254,62.4495,62.4648,51447.0
2018-07-05 09:55:00,81.69,81.76,81.62,81.72,55512.0,62.4724,62.5259,62.4189,62.4954,55512.0
2018-07-05 10:00:00,81.73,81.76,81.61,81.62,66338.0,62.503,62.5259,62.4112,62.4189,66338.0
2018-07-05 10:05:00,81.62,81.71,81.62,81.63,34397.0,62.4189,62.4877,62.4189,62.4265,34397.0
2018-07-05 10:10:00,81.62,81.65,81.55,81.56,43179.0,62.4189,62.4418,62.3653,62.373,43179.0
2018-07-05 10:15:00,81.56,81.62,81.55,81.61,62678.0,62.373,62.4189,62.3653,62.4112,62678.0
2018-07-05 10:20:00,81.61,81.72,81.6,81.71,110363.0,62.4112,62.4954,62.4036,62.4877,110363.0
2018-07-05 10:25:00,81.72,81.73,81.65,81.69,71188.0,62.4954,62.503,62.4418,62.4724,71188.0
2018-07-05 10:30:00,81.68,81.72,81.63,81.69,56010.0,62.4648,62.4954,62.4265,62.4724,56010.0
2018-07-05 10:35:00,81.7,81.74,81.61,81.61,51152.0,62.4801,62.5106,62.4112,62.4112,51152.0
2018-07-05 10:40:00,81.61,81.64,81.54,81.62,42168.0,62.4112,62.4342,62.3577,62.4189,42168.0
2018-07-05 10:45:00,81.61,81.76,81.61,81.67,46084.0,62.4112,62.5259,62.4112,62.4571,46084.0
2018-07-05 10:50:00,81.67,81.72,81.61,81.65,36174.0,62.4571,62.4954,62.4112,62.4418,36174.0
2018-07-05 10:55:00,81.65,81.84,81.64,81.83,48556.0,62.4418,62.5871,62.4342,62.5795,48556.0
2018-07-05 11:00:00,81.82,81.89,81.79,81.85,45160.0,62.5718,62.6254,62.5489,62.5948,45160.0
2018-07-05 11:05:00,81.86,81.94,81.86,81.92,48473.0,62.6024,62.6636,62.6024,62.6483,48473.0
2018-07-05 11:10:00,81.92,81.95,81.82,81.82,52908.0,62.6483,62.6712,62.5718,62.5718,52908.0
2018-07-05 11:15:00,81.83,81.9,81.8,81.83,42677.0,62.5795,62.633,62.5565,62.5795,42677.0
2018-07-05 11:20:00,81.83,81.86,81.76,81.78,29581.0,62.5795,62.6024,62.5259,62.5412,29581.0
2018-07-05 11:25:00,81.76,81.83,81.75,81.76,81119.0,62.5259,62.5795,62.5183,62.5259,81119.0
2018-07-05 11:30:00,81.75,81.83,81.73,81.83,48311.0,62.5183,62.5795,62.503,62.5795,48311.0
2018-07-05 11:35:00,81.83,81.87,81.8,81.81,46796.0,62.5795,62.6101,62.5565,62.5642,46796.0
2018-07-05 11:40:00,81.82,81.88,81.8,81.83,26547.0,62.5718,62.6177,62.5565,62.5795,26547.0
2018-07-05 11:45:00,81.82,81.84,81.78,81.82,35652.0,62.5718,62.5871,62.5412,62.5718,35652.0
2018-07-05 11:50:00,81.83,81.84,81.73,81.75,31916.0,62.5795,62.5871,62.503,62.5183,31916.0
2018-07-05 11:55:00,81.75,81.84,81.74,81.83,15853.0,62.5183,62.5871,62.5106,62.5795,15853.0
2018-07-05 12:00:00,81.84,81.92,81.82,81.92,30165.0,62.5871,62.6483,62.5718,62.6483,30165.0
2018-07-05 12:05:00,81.92,82.01,81.92,82.0,48403.0,62.6483,62.7171,62.6483,62.7095,48403.0
2018-07-05 12:10:00,82.0,82.06,81.98,82.0,27735.0,62.7095,62.7554,62.6942,62.7095,27735.0
2018-07-05 12:15:00,81.99,82.07,81.98,82.06,20092.0,62.7018,62.763,62.6942,62.7554,20092.0
2018-07-05 12:20:00,82.06,82.08,81.99,82.05,26745.0,62.7554,62.7707,62.7018,62.7477,26745.0
2018-07-05 12:25:00,82.06,82.09,82.02,82.03,41801.0,62.7554,62.7783,62.7248,62.7324,41801.0
2018-07-05 12:30:00,82.03,82.04,81.98,82.01,120637.0,62.7324,62.7401,62.6942,62.7171,120637.0
2018-07-05 12:35:00,82.02,82.05,81.96,81.96,22373.0,62.7248,62.7477,62.6789,62.6789,22373.0
2018-07-05 12:40:00,81.96,82.02,81.94,82.01,15571.0,62.6789,62.7248,62.6636,62.7171,15571.0
2018-07-05 12:45:00,82.02,82.04,81.95,82.0,26000.0,62.7248,62.7401,62.6712,62.7095,26000.0
2018-07-05 12:50:00,82.01,82.02,81.93,81.97,34418.0,62.7171,62.7248,62.656,62.6865,34418.0
2018-07-05 12:55:00,81.96,82.01,81.92,81.92,18108.0,62.6789,62.7171,62.6483,62.6483,18108.0
2018-07-05 13:00:00,81.92,81.98,81.92,81.95,22527.0,62.6483,62.6942,62.6483,62.6712,22527.0
2018-07-05 13:05:00,81.95,81.95,81.88,81.91,18398.0,62.6712,62.6712,62.6177,62.6407,18398.0
2018-07-05 13:10:00,81.92,81.94,81.89,81.91,11972.0,62.6483,62.6636,62.6254,62.6407,11972.0
2018-07-05 13:15:00,81.9,81.97,81.9,81.96,22876.0,62.633,62.6865,62.633,62.6789,22876.0
2018-07-05 13:20:00,81.97,81.97,81.89,81.93,12533.0,62.6865,62.6865,62.6254,62.656,12533.0
2018-07-05 13:25:00,81.93,81.96,81.91,81.93,34626.0,62.656,62.6789,62.6407,62.656,34626.0
2018-07-05 13:30:00,81.92,81.96,81.92,81.92,12680.0,62.6483,62.6789,62.6483,62.6483,12680.0
2018-07-05 13:35:00,81.92,81.98,81.91,81.96,15840.0,62.6483,62.6942,62.6407,62.6789,15840.0
2018-07-05 13:40:00,81.97,81.99,81.94,81.95,17314.0,62.6865,62.7018,62.6636,62.6712,17314.0
2018-07-05 13:45:00,81.95,82.01,81.92,81.99,23942.0,62.6712,62.7171,62.6483,62.7018,23942.0
2018-07-05 13:50:00,81.99,82.11,81.98,82.08,24773.0,62.7018,62.7936,62.6942,62.7707,24773.0
2018-07-05 13:55:00,82.08,82.1,82.05,82.06,9512.0,62.7707,62.786,62.7477,62.7554,9512.0
2018-07-05 14:00:00,82.06,82.18,82.06,82.09,32524.0,62.7554,62.8471,62.7554,62.7783,32524.0
2018-07-05 14:05:00,82.09,82.17,82.08,82.15,45588.0,62.7783,62.8395,62.7707,62.8242,45588.0
2018-07-05 14:10:00,82.14,82.16,82.09,82.1,25704.0,62.8165,62.8318,62.7783,62.786,25704.0
2018-07-05 14:15:00,82.1,82.2,82.08,82.19,23233.0,62.786,62.8624,62.7707,62.8548,23233.0
2018-07-05 14:20:00,82.19,82.21,82.17,82.19,21907.0,62.8548,62.8701,62.8395,62.8548,21907.0
2018-07-05 14:25:00,82.21,82.26,82.2,82.24,63219.0,62.8701,62.9083,62.8624,62.893,63219.0
2018-07-05 14:30:00,82.23,82.28,82.2,82.26,96366.0,62.8854,62.9236,62.8624,62.9083,96366.0
2018-07-05 14:35:00,82.26,82.29,82.24,82.25,34423.0,62.9083,62.9313,62.893,62.9007,34423.0
2018-07-05 14:40:00,82.26,82.26,82.16,82.21,43112.0,62.9083,62.9083,62.8318,62.8701,43112.0
2018-07-05 14:45:00,82.2,82.27,82.16,82.17,31436.0,62.8624,62.916,62.8318,62.8395,31436.0
2018-07-05 14:50:00,82.16,82.2,82.15,82.15,32814.0,62.8318,62.8624,62.8242,62.8242,32814.0
2018-07-05 14:55:00,82.16,82.17,82.13,82.15,45545.0,62.8318,62.8395,62.8089,62.8242,45545.0
2018-07-05 15:00:00,82.15,82.21,82.13,82.18,47868.0,62.8242,62.8701,62.8089,62.8471,47868.0
2018-07-05 15:05:00,82.19,82.22,82.17,82.2,31607.0,62.8548,62.8777,62.8395,62.8624,31607.0
2018-07-05 15:10:00,82.2,82.21,82.12,82.15,33605.0,62.8624,62.8701,62.8013,62.8242,33605.0
2018-07-05 15:15:00,82.15,82.16,82.09,82.11,45032.0,62.8242,62.8318,62.7783,62.7936,45032.0
2018-07-05 15:20:00,82.12,82.19,82.11,82.18,35739.0,62.8013,62.8548,62.7936,62.8471,35739.0
2018-07-05 15:25:00,82.18,82.21,82.17,82.18,82773.0,62.8471,62.8701,62.8395,62.8471,82773.0
2018-07-05 15:30:00,82.17,82.21,82.14,82.18,37061.0,62.8395,62.8701,62.8165,62.8471,37061.0
2018-07-05 15:35:00,82.18,82.25,82.15,82.25,37926.0,62.8471,62.9007,62.8242,62.9007,37926.0
2018-07-05 15:40:00,82.24,82.27,82.18,82.22,84435.0,62.893,62.916,62.8471,62.8777,84435.0
2018-07-05 15:45:00,82.21,82.32,82.17,82.3,455740.0,62.8701,62.9542,62.8395,62.9389,455740.0
2018-07-05 15:50:00,82.29,82.47,82.29,82.41,662672.0,62.9313,63.0689,62.9313,63.023,662672.0
2018-07-05 15:55:00,82.41,82.62,82.41,82.58,1595991.0,63.023,63.1836,63.023,63.153,1595991.0
2018-07-06 09:30:00,82.79,82.99,82.75,82.82,116966.0,63.3136,63.4666,63.283,63.3366,116966.0
2018-07-06 09:35:00,82.81,82.94,82.8,82.84,72069.0,63.3289,63.4283,63.3213,63.3519,72069.0
2018-07-06 09:40:00,82.84,82.96,82.84,82.95,48710.0,63.3519,63.4436,63.3519,63.436,48710.0
2018-07-06 09:45:00,82.95,83.07,82.92,82.92,90391.0,63.436,63.5278,63.4131,63.4131,90391.0
2018-07-06 09:50:00,82.9,82.98,82.86,82.92,46482.0,63.3978,63.4589,63.3672,63.4131,46482.0
2018-07-06 09:55:00,82.93,83.01,82.93,83.01,66764.0,63.4207,63.4819,63.4207,63.4819,66764.0
2018-07-06 10:00:00,83.01,83.12,83.01,83.09,48150.0,63.4819,63.566,63.4819,63.5431,48150.0
2018-07-06 10:05:00,83.1,83.16,83.04,83.09,28184.0,63.5507,63.5966,63.5048,63.5431,28184.0
2018-07-06 10:10:00,83.1,83.1,82.99,83.01,36881.0,63.5507,63.5507,63.4666,63.4819,36881.0
2018-07-06 10:15:00,83.01,83.06,82.97,83.01,27131.0,63.4819,63.5201,63.4513,63.4819,27131.0
2018-07-06 10:20:00,82.99,82.99,82.9,82.92,22205.0,63.4666,63.4666,63.3978,63.4131,22205.0
2018-07-06 10:25:00,82.92,82.93,82.84,82.88,56961.0,63.4131,63.4207,63.3519,63.3825,56961.0
2018-07-06 10:30:00,82.88,82.88,82.81,82.82,32575.0,63.3825,63.3825,63.3289,63.3366,32575.0
2018-07-06 10:35:00,82.83,82.87,82.78,82.83,36379.0,63.3442,63.3748,63.306,63.3442,36379.0
2018-07-06 10:40:00,82.84,82.88,82.82,82.87,39724.0,63.3519,63.3825,63.3366,63.3748,39724.0
2018-07-06 10:45:00,82.86,82.93,82.83,82.87,46542.0,63.3672,63.4207,63.3442,63.3748,46542.0
2018-07-06 10:50:00,82.87,82.96,82.87,82.95,52353.0,63.3748,63.4436,63.3748,63.436,52353.0
2018-07-06 10:55:00,82.94,83.02,82.93,82.97,35988.0,63.4283,63.4895,63.4207,63.4513,35988.0
2018-07-06 11:00:00,82.97,83.04,82.92,83.01,63783.0,63.4513,63.5048,63.4131,63.4819,63783.0
2018-07-06 11:05:00,83.01,83.09,83.0,83.07,60449.0,63.4819,63.5431,63.4742,63.5278,60449.0
2018-07-06 11:10:00,83.08,83.15,83.07,83.13,30585.0,63.5354,63.5889,63.5278,63.5737,30585.0
2018-07-06 11:15:00,83.14,83.15,83.09,83.12,30177.0,63.5813,63.5889,63.5431,63.566,30177.0
2018-07-06 11:20:00,83.11,83.15,83.08,83.1,37249.0,63.5584,63.5889,63.5354,63.5507,37249.0
2018-07-06 11:25:00,83.09,83.11,82.98,82.98,38583.0,63.5431,63.5584,63.4589,63.4589,38583.0
2018-07-06 11:30:00,82.98,83.03,82.98,82.98,29289.0,63.4589,63.4972,63.4589,63.4589,29289.0
2018-07-06 11:35:00,82.98,83.0,82.94,82.99,44511.0,63.4589,63.4742,63.4283,63.4666,44511.0
2018-07-06 11:40:00,82.98,83.02,82.95,83.0,34373.0,63.4589,63.4895,63.436,63.4742,34373.0
2018-07-06 11:45:00,83.0,83.04,82.98,82.99,28484.0,63.4742,63.5048,63.4589,63.4666,28484.0
2018-07-06 11:50:00,83.0,83.05,83.0,83.02,46152.0,63.4742,63.5125,63.4742,63.4895,46152.0
2018-07-06 11:55:00,83.02,83.02,82.95,82.99,44654.0,63.4895,63.4895,63.436,63.4666,44654.0
2018-07-06 12:00:00,82.99,83.04,82.98,83.02,32129.0,63.4666,63.5048,63.4589,63.4895,32129.0
2018-07-06 12:05:00,83.03,83.05,82.99,83.04,43373.0,63.4972,63.5125,63.4666,63.5048,43373.0
2018-07-06 12:10:00,83.05,83.07,83.02,83.05,24641.0,63.5125,63.5278,63.4895,63.5125,24641.0
2018-07-06 12:15:00,83.05,83.06,82.96,82.98,46286.0,63.5125,63.5201,63.4436,63.4589,46286.0
2018-07-06 12:20:00,82.98,82.99,82.93,82.96,74577.0,63.4589,63.4666,63.4207,63.4436,74577.0
2018-07-06 12:25:00,82.95,82.97,82.92,82.95,23241.0,63.436,63.4513,63.4131,63.436,23241.0
2018-07-06 12:30:00,82.95,82.95,82.88,82.9,32602.0,63.436,63.436,63.3825,63.3978,32602.0
2018-07-06 12:35:00,82.9,82.93,82.88,82.9,30317.0,63.3978,63.4207,63.3825,63.3978,30317.0
2018-07-06 12:40:00,82.89,82.92,82.87,82.91,26636.0,63.3901,63.4131,63.3748,63.4054,26636.0
2018-07-06 12:45:00,82.9,82.92,82.89,82.9,22014.0,63.3978,63.4131,63.3901,63.3978,22014.0
2018-07-06 12:50:00,82.9,82.97,82.9,82.92,362986.0,63.3978,63.4513,63.3978,63.4131,362986.0
2018-07-06 12:55:00,82.91,82.91,82.84,82.86,29923.0,63.4054,63.4054,63.3519,63.3672,29923.0
2018-07-06 13:00:00,82.87,82.92,82.87,82.89,19857.0,63.3748,63.4131,63.3748,63.3901,19857.0
2018-07-06 13:05:00,82.88,82.93,82.87,82.92,33835.0,63.3825,63.4207,63.3748,63.4131,33835.0
2018-07-06 13:10:00,82.92,82.97,82.92,82.95,26029.0,63.4131,63.4513,63.4131,63.436,26029.0
2018-07-06 13:15:00,82.94,82.97,82.93,82.95,13746.0,63.4283,63.4513,63.4207,63.436,13746.0
2018-07-06 13:20:00,82.96,83.0,82.95,82.99,28550.0,63.4436,63.4742,63.436,63.4666,28550.0
2018-07-06 13:25:00,83.0,83.02,82.99,83.01,22472.0,63.4742,63.4895,63.4666,63.4819,22472.0
2018-07-06 13:30:00,83.0,83.06,83.0,83.05,19907.0,63.4742,63.5201,63.4742,63.5125,19907.0
2018-07-06 13:35:00,83.05,83.05,82.96,82.96,35848.0,63.5125,63.5125,63.4436,63.4436,35848.0
2018-07-06 13:40:00,82.96,82.98,82.92,82.93,25814.0,63.4436,63.4589,63.4131,63.4207,25814.0
2018-07-06 13:45:00,82.94,82.98,82.92,82.95,23508.0,63.4283,63.4589,63.4131,63.436,23508.0
2018-07-06 13:50:00,82.94,82.99,82.93,82.93,23135.0,63.4283,63.4666,63.4207,63.4207,23135.0
2018-07-06 13:55:00,82.92,83.0,82.92,82.99,170201.0,63.4131,63.4742,63.4131,63.4666,170201.0
2018-07-06 14:00:00,82.98,83.02,82.97,83.02,24646.0,63.4589,63.4895,63.4513,63.4895,24646.0
2018-07-06 14:05:00,83.01,83.02,82.96,82.99,25562.0,63.4819,63.4895,63.4436,63.4666,25562.0
2018-07-06 14:10:00,82.99,83.02,82.98,83.0,27252.0,63.4666,63.4895,63.4589,63.4742,27252.0
2018-07-06 14:15:00,83.0,83.0,82.97,82.99,24422.0,63.4742,63.4742,63.4513,63.4666,24422.0
2018-07-06 14:20:00,83.0,83.01,82.94,82.94,23035.0,63.4742,63.4819,63.4283,63.4283,23035.0
2018-07-06 14:25:00,82.93,82.96,82.92,82.94,36186.0,63.4207,63.4436,63.4131,63.4283,36186.0
2018-07-06 14:30:00,82.93,82.95,82.9,82.92,25137.0,63.4207,63.436,63.3978,63.4131,25137.0
2018-07-06 14:35:00,82.91,82.92,82.88,82.91,27505.0,63.4054,63.4131,63.3825,63.4054,27505.0
2018-07-06 14:40:00,82.91,82.92,82.89,82.9,16394.0,63.4054,63.4131,63.3901,63.3978,16394.0
2018-07-06 14:45:00,82.9,82.91,82.88,82.9,22652.0,63.3978,63.4054,63.3825,63.3978,22652.0
2018-07-06 14:50:00,82.89,82.98,82.88,82.97,26778.0,63.3901,63.4589,63.3825,63.4513,26778.0
2018-07-06 14:55:00,82.98,83.0,82.95,82.97,34731.0,63.4589,63.4742,63.436,63.4513,34731.0
2018-07-06 15:00:00,82.97,82.98,82.94,82.97,90789.0,63.4513,63.4589,63.4283,63.4513,90789.0
2018-07-06 15:05:00,82.97,82.98,82.94,82.95,13927.0,63.4513,63.4589,63.4283,63.436,13927.0
2018-07-06 15:10:00,82.95,82.98,82.93,82.93,22906.0,63.436,63.4589,63.4207,63.4207,22906.0
2018-07-06 15:15:00,82.93,82.93,82.86,82.86,33602.0,63.4207,63.4207,63.3672,63.3672,33602.0
2018-07-06 15:20:00,82.87,82.88,82.83,82.87,39355.0,63.3748,63.3825,63.3442,63.3748,39355.0
2018-07-06 15:25:00,82.87,82.94,82.86,82.92,61641.0,63.3748,63.4283,63.3672,63.4131,61641.0
2018-07-06 15:30:00,82.91,82.92,82.87,82.9,31095.0,63.4054,63.4131,63.3748,63.3978,31095.0
2018-07-06 15:35:00,82.9,82.91,82.86,82.9,35043.0,63.3978,63.4054,63.3672,63.3978,35043.0
2018-07-06 15:40:00,82.91,82.92,82.82,82.83,54300.0,63.4054,63.4131,63.3366,63.3442,54300.0
2018-07-06 15:45:00,82.83,82.83,82.74,82.81,85792.0,63.3442,63.3442,63.2754,63.3289,85792.0
2018-07-06 15:50:00,82.81,82.93,82.79,82.88,562458.0,63.3289,63.4207,63.3136,63.3825,562458.0
2018-07-06 15:55:00,82.89,83.1,82.88,83.02,2431508.0,63.3901,63.5507,63.3825,63.4895,2431508.0
2018-07-09 09:30:00,83.13,83.13,82.83,82.95,124832.0,63.5737,63.5737,63.3442,63.436,124832.0
2018-07-09 09:35:00,82.95,82.95,82.75,82.84,99520.0,63.436,63.436,63.283,63.3519,99520.0
2018-07-09 09:40:00,82.86,82.89,82.65,82.67,39293.0,63.3672,63.3901,63.2066,63.2219,39293.0
2018-07-09 09:45:00,82.66,82.74,82.55,82.58,52700.0,63.2142,63.2754,63.1301,63.153,52700.0
2018-07-09 09:50:00,82.58,82.64,82.51,82.59,43890.0,63.153,63.1989,63.0995,63.1607,43890.0
2018-07-09 09:55:00,82.59,82.64,82.54,82.62,59207.0,63.1607,63.1989,63.1224,63.1836,59207.0
2018-07-09 10:00:00,82.63,82.72,82.63,82.7,47541.0,63.1913,63.2601,63.1913,63.2448,47541.0
2018-07-09 10:05:00,82.7,82.71,82.6,82.64,65254.0,63.2448,63.2525,63.1683,63.1989,65254.0
2018-07-09 10:10:00,82.63,82.64,82.52,82.53,202134.0,63.1913,63.1989,63.1072,63.1148,202134.0
2018-07-09 10:15:00,82.53,82.54,82.48,82.51,60778.0,63.1148,63.1224,63.0766,63.0995,60778.0
2018-07-09 10:20:00,82.52,82.56,82.42,82.43,101006.0,63.1072,63.1377,63.0307,63.0383,101006.0
2018-07-09 10:25:00,82.43,82.48,82.37,82.4,185421.0,63.0383,63.0766,62.9924,63.0154,185421.0
2018-07-09 10:30:00,82.4,82.45,82.36,82.38,96047.0,63.0154,63.0536,62.9848,63.0001,96047.0
2018-07-09 10:35:00,82.37,82.39,82.26,82.34,76851.0,62.9924,63.0077,62.9083,62.9695,76851.0
2018-07-09 10:40:00,82.34,82.46,82.31,82.45,76147.0,62.9695,63.0613,62.9466,63.0536,76147.0
2018-07-09 10:45:00,82.45,82.5,82.42,82.49,48218.0,63.0536,63.0919,63.0307,63.0842,48218.0
2018-07-09 10:50:00,82.48,82.5,82.41,82.44,37693.0,63.0766,63.0919,63.023,63.046,37693.0
2018-07-09 10:55:00,82.45,82.53,82.44,82.5,41545.0,63.0536,63.1148,63.046,63.0919,41545.0
2018-07-09 11:00:00,82.51,82.55,82.44,82.44,29182.0,63.0995,63.1301,63.046,63.046,29182.0
2018-07-09 11:05:00,82.44,82.45,82.36,82.38,31627.0,63.046,63.0536,62.9848,63.0001,31627.0
2018-07-09 11:10:00,82.37,82.52,82.36,82.52,46530.0,62.9924,63.1072,62.9848,63.1072,46530.0
2018-07-09 11:15:00,82.52,82.53,82.45,82.5,107173.0,63.1072,63.1148,63.0536,63.0919,107173.0
2018-07-09 11:20:00,82.51,82.55,82.48,82.54,51141.0,63.0995,63.1301,63.0766,63.1224,51141.0
2018-07-09 11:25:00,82.54,82.55,82.5,82.53,44956.0,63.1224,63.1301,63.0919,63.1148,44956.0
2018-07-09 11:30:00,82.52,82.58,82.47,82.49,40678.0,63.1072,63.153,63.0689,63.0842,40678.0
2018-07-09 11:35:00,82.49,82.56,82.48,82.55,45467.0,63.0842,63.1377,63.0766,63.1301,45467.0
2018-07-09 11:40:00,82.54,82.6,82.54,82.58,23907.0,63.1224,63.1683,63.1224,63.153,23907.0
2018-07-09 11:45:00,82.58,82.65,82.58,82.63,25569.0,63.153,63.2066,63.153,63.1913,25569.0
2018-07-09 11:50:00,82.62,82.63,82.56,82.57,63095.0,63.1836,63.1913,63.1377,63.1454,63095.0
2018-07-09 11:55:00,82.58,82.63,82.57,82.61,25896.0,63.153,63.1913,63.1454,63.176,25896.0
2018-07-09 12:00:00,82.61,82.72,82.6,82.7,26767.0,63.176,63.2601,63.1683,63.2448,26767.0
2018-07-09 12:05:00,82.7,82.7,82.66,82.67,20073.0,63.2448,63.2448,63.2142,63.2219,20073.0
2018-07-09 12:10:00,82.66,82.67,82.6,82.65,28316.0,63.2142,63.2219,63.1683,63.2066,28316.0
2018-07-09 12:15:00,82.64,82.66,82.61,82.61,21781.0,63.1989,63.2142,63.176,63.176,21781.0
2018-07-09 12:20:00,82.61,82.64,82.6,82.6,20461.0,63.176,63.1989,63.1683,63.1683,20461.0
2018-07-09 12:25:00,82.6,82.6,82.51,82.54,27069.0,63.1683,63.1683,63.0995,63.1224,27069.0
2018-07-09 12:30:00,82.54,82.54,82.45,82.49,37260.0,63.1224,63.1224,63.0536,63.0842,37260.0
2018-07-09 12:35:00,82.48,82.5,82.46,82.46,8926.0,63.0766,63.0919,63.0613,63.0613,8926.0
2018-07-09 12:40:00,82.45,82.49,82.44,82.44,27797.0,63.0536,63.0842,63.046,63.046,27797.0
2018-07-09 12:45:00,82.44,82.44,82.38,82.38,21465.0,63.046,63.046,63.0001,63.0001,21465.0
2018-07-09 12:50:00,82.38,82.4,82.36,82.38,21112.0,63.0001,63.0154,62.9848,63.0001,21112.0
2018-07-09 12:55:00,82.39,82.41,82.34,82.35,20741.0,63.0077,63.023,62.9695,62.9771,20741.0
2018-07-09 13:00:00,82.35,82.39,82.33,82.33,52673.0,62.9771,63.0077,62.9619,62.9619,52673.0
2018-07-09 13:05:00,82.33,82.33,82.26,82.27,27063.0,62.9619,62.9619,62.9083,62.916,27063.0
2018-07-09 13:10:00,82.27,82.28,82.22,82.23,17393.0,62.916,62.9236,62.8777,62.8854,17393.0
2018-07-09 13:15:00,82.22,82.23,82.15,82.16,32526.0,62.8777,62.8854,62.8242,62.8318,32526.0
2018-07-09 13:20:00,82.15,82.16,82.11,82.15,28183.0,62.8242,62.8318,62.7936,62.8242,28183.0
2018-07-09 13:25:00,82.14,82.17,82.06,82.07,40381.0,62.8165,62.8395,62.7554,62.763,40381.0
2018-07-09 13:30:00,82.05,82.06,81.98,81.99,18140.0,62.7477,62.7554,62.6942,62.7018,18140.0
2018-07-09 13:35:00,81.98,82.05,81.98,82.03,39958.0,62.6942,62.7477,62.6942,62.7324,39958.0
2018-07-09 13:40:00,82.03,82.12,82.02,82.1,22833.0,62.7324,62.8013,62.7248,62.786,22833.0
2018-07-09 13:45:00,82.11,82.16,82.11,82.14,21604.0,62.7936,62.8318,62.7936,62.8165,21604.0
2018-07-09 13:50:00,82.14,82.18,82.13,82.17,28959.0,62.8165,62.8471,62.8089,62.8395,28959.0
2018-07-09 13:55:00,82.16,82.21,82.14,82.18,21659.0,62.8318,62.8701,62.8165,62.8471,21659.0
2018-07-09 14:00:00,82.18,82.22,82.15,82.16,23762.0,62.8471,62.8777,62.8242,62.8318,23762.0
2018-07-09 14:05:00,82.15,82.17,82.09,82.1,29517.0,62.8242,62.8395,62.7783,62.786,29517.0
2018-07-09 14:10:00,82.11,82.11,82.07,82.07,13434.0,62.7936,62.7936,62.763,62.763,13434.0
2018-07-09 14:15:00,82.07,82.09,82.03,82.04,22396.0,62.763,62.7783,62.7324,62.7401,22396.0
2018-07-09 14:20:00,82.05,82.06,81.97,81.98,30178.0,62.7477,62.7554,62.6865,62.6942,30178.0
2018-07-09 14:25:00,81.97,81.98,81.94,81.94,28554.0,62.6865,62.6942,62.6636,62.6636,28554.0
2018-07-09 14:30:00,81.95,82.06,81.94,82.05,27256.0,62.6712,62.7554,62.6636,62.7477,27256.0
2018-07-09 14:35:00,82.05,82.09,82.05,82.09,28145.0,62.7477,62.7783,62.7477,62.7783,28145.0
2018-07-09 14:40:00,82.1,82.12,82.07,82.11,20201.0,62.786,62.8013,62.763,62.7936,20201.0
2018-07-09 14:45:00,82.11,82.11,82.06,82.06,26081.0,62.7936,62.7936,62.7554,62.7554,26081.0
2018-07-09 14:50:00,82.06,82.1,82.06,82.09,25316.0,62.7554,62.786,62.7554,62.7783,25316.0
2018-07-09 14:55:00,82.09,82.13,82.08,82.09,42830.0,62.7783,62.8089,62.7707,62.7783,42830.0
2018-07-09 15:00:00,82.1,82.12,82.04,82.04,25314.0,62.786,62.8013,62.7401,62.7401,25314.0
2018-07-09 15:05:00,82.03,82.1,82.02,82.08,26068.0,62.7324,62.786,62.7248,62.7707,26068.0
2018-07-09 15:10:00,82.08,82.09,82.01,82.01,20240.0,62.7707,62.7783,62.7171,62.7171,20240.0
2018-07-09 15:15:00,82.02,82.03,81.97,81.99,39056.0,62.7248,62.7324,62.6865,62.7018,39056.0
2018-07-09 15:20:00,82.0,82.0,81.96,81.99,31431.0,62.7095,62.7095,62.6789,62.7018,31431.0
2018-07-09 15:25:00,81.99,82.08,81.98,82.08,42622.0,62.7018,62.7707,62.6942,62.7707,42622.0
2018-07-09 15:30:00,82.08,82.1,82.02,82.1,44061.0,62.7707,62.786,62.7248,62.786,44061.0
2018-07-09 15:35:00,82.11,82.13,82.09,82.11,45647.0,62.7936,62.8089,62.7783,62.7936,45647.0
2018-07-09 15:40:00,82.1,82.23,82.08,82.2,321680.0,62.786,62.8854,62.7707,62.8624,321680.0
2018-07-09 15:45:00,82.19,82.29,82.18,82.28,385470.0,62.8548,62.9313,62.8471,62.9236,385470.0
2018-07-09 15:50:00,82.27,82.34,82.25,82.33,436447.0,62.916,62.9695,62.9007,62.9619,436447.0
2018-07-09 15:55:00,82.33,82.43,82.31,82.34,1211306.0,62.9619,63.0383,62.9466,62.9695,1211306.0
2018-07-10 09:30:00,82.51,82.51,82.09,82.11,196696.0,63.0995,63.0995,62.7783,62.7936,196696.0
2018-07-10 09:35:00,82.11,82.21,82.03,82.17,210526.0,62.7936,62.8701,62.7324,62.8395,210526.0
2018-07-10 09:40:00,82.19,82.3,82.17,82.21,68683.0,62.8548,62.9389,62.8395,62.8701,68683.0
2018-07-10 09:45:00,82.22,82.41,82.19,82.4,54284.0,62.8777,63.023,62.8548,63.0154,54284.0
2018-07-10 09:50:00,82.4,82.41,82.29,82.37,51082.0,63.0154,63.023,62.9313,62.9924,51082.0
2018-07-10 09:55:00,82.36,82.51,82.32,82.5,58480.0,62.9848,63.0995,62.9542,63.0919,58480.0
2018-07-10 10:00:00,82.5,82.65,82.45,82.63,86821.0,63.0919,63.2066,63.0536,63.1913,86821.0
2018-07-10 10:05:00,82.63,82.73,82.59,82.63,50884.0,63.1913,63.2678,63.1607,63.1913,50884.0
2018-07-10 10:10:00,82.65,82.65,82.5,82.5,53052.0,63.2066,63.2066,63.0919,63.0919,53052.0
2018-07-10 10:15:00,82.5,82.53,82.43,82.48,39673.0,63.0919,63.1148,63.0383,63.0766,39673.0
2018-07-10 10:20:00,82.48,82.56,82.46,82.5,44995.0,63.0766,63.1377,63.0613,63.0919,44995.0
2018-07-10 10:25:00,82.5,82.58,82.46,82.56,43421.0,63.0919,63.153,63.0613,63.1377,43421.0
2018-07-10 10:30:00,82.56,82.65,82.53,82.62,61136.0,63.1377,63.2066,63.1148,63.1836,61136.0
2018-07-10 10:35:00,82.62,82.67,82.55,82.55,54938.0,63.1836,63.2219,63.1301,63.1301,54938.0
2018-07-10 10:40:00,82.57,82.65,82.56,82.57,33558.0,63.1454,63.2066,63.1377,63.1454,33558.0
2018-07-10 10:45:00,82.57,82.62,82.54,82.59,34956.0,63.1454,63.1836,63.1224,63.1607,34956.0
2018-07-10 10:50:00,82.59,82.62,82.47,82.48,45287.0,63.1607,63.1836,63.0689,63.0766,45287.0
2018-07-10 10:55:00,82.47,82.49,82.41,82.45,34969.0,63.0689,63.0842,63.023,63.0536,34969.0
2018-07-10 11:00:00,82.46,82.46,82.38,82.39,41433.0,63.0613,63.0613,63.0001,63.0077,41433.0
2018-07-10 11:05:00,82.39,82.41,82.34,82.38,31139.0,63.0077,63.023,62.9695,63.0001,31139.0
2018-07-10 11:10:00,82.38,82.42,82.33,82.33,84838.0,63.0001,63.0307,62.9619,62.9619,84838.0
2018-07-10 11:15:00,82.34,82.45,82.33,82.45,27899.0,62.9695,63.0536,62.9619,63.0536,27899.0
2018-07-10 11:20:00,82.46,82.47,82.36,82.37,29605.0,63.0613,63.0689,62.9848,62.9924,29605.0
2018-07-10 11:25:00,82.38,82.44,82.38,82.42,19741.0,63.0001,63.046,63.0001,63.0307,19741.0
2018-07-10 11:30:00,82.42,82.42,82.32,82.33,44687.0,63.0307,63.0307,62.9542,62.9619,44687.0
2018-07-10 11:35:00,82.33,82.36,82.27,82.28,39629.0,62.9619,62.9848,62.916,62.9236,39629.0
2018-07-10 11:40:00,82.29,82.34,82.27,82.32,16280.0,62.9313,62.9695,62.916,62.9542,16280.0
2018-07-10 11:45:00,82.32,82.39,82.31,82.37,36437.0,62.9542,63.0077,62.9466,62.9924,36437.0
2018-07-10 11:50:00,82.36,82.45,82.35,82.44,44471.0,62.9848,63.0536,62.9771,63.046,44471.0
2018-07-10 11:55:00,82.45,82.46,82.39,82.42,24997.0,63.0536,63.0613,63.0077,63.0307,24997.0
2018-07-10 12:00:00,82.42,82.44,82.36,82.44,26821.0,63.0307,63.046,62.9848,63.046,26821.0
2018-07-10 12:05:00,82.43,82.45,82.39,82.41,32209.0,63.0383,63.0536,63.0077,63.023,32209.0
2018-07-10 12:10:00,82.42,82.49,82.42,82.46,22720.0,63.0307,63.0842,63.0307,63.0613,22720.0
2018-07-10 12:15:00,82.47,82.49,82.44,82.48,19479.0,63.0689,63.0842,63.046,63.0766,19479.0
2018-07-10 12:20:00,82.48,82.53,82.48,82.51,22127.0,63.0766,63.1148,63.0766,63.0995,22127.0
2018-07-10 12:25:00,82.5,82.5,82.44,82.45,18061.0,63.0919,63.0919,63.046,63.0536,18061.0
2018-07-10 12:30:00,82.46,82.48,82.44,82.45,31506.0,63.0613,63.0766,63.046,63.0536,31506.0
2018-07-10 12:35:00,82.45,82.47,82.42,82.46,26037.0,63.0536,63.0689,63.0307,63.0613,26037.0
2018-07-10 12:40:00,82.45,82.49,82.45,82.48,15410.0,63.0536,63.0842,63.0536,63.0766,15410.0
2018-07-10 12:45:00,82.49,82.61,82.48,82.6,19489.0,63.0842,63.176,63.0766,63.1683,19489.0
2018-07-10 12:50:00,82.59,82.61,82.53,82.56,94866.0,63.1607,63.176,63.1148,63.1377,94866.0
2018-07-10 12:55:00,82.55,82.59,82.53,82.56,26716.0,63.1301,63.1607,63.1148,63.1377,26716.0
2018-07-10 13:00:00,82.57,82.57,82.49,82.49,19165.0,63.1454,63.1454,63.0842,63.0842,19165.0
2018-07-10 13:05:00,82.49,82.49,82.43,82.48,22354.0,63.0842,63.0842,63.0383,63.0766,22354.0
2018-07-10 13:10:00,82.47,82.5,82.45,82.48,18570.0,63.0689,63.0919,63.0536,63.0766,18570.0
2018-07-10 13:15:00,82.49,82.5,82.45,82.48,10529.0,63.0842,63.0919,63.0536,63.0766,10529.0
2018-07-10 13:20:00,82.48,82.49,82.44,82.47,20546.0,63.0766,63.0842,63.046,63.0689,20546.0
2018-07-10 13:25:00,82.47,82.52,82.46,82.5,11846.0,63.0689,63.1072,63.0613,63.0919,11846.0
2018-07-10 13:30:00,82.49,82.51,82.44,82.45,25052.0,63.0842,63.0995,63.046,63.0536,25052.0
2018-07-10 13:35:00,82.45,82.48,82.44,82.47,17829.0,63.0536,63.0766,63.046,63.0689,17829.0
2018-07-10 13:40:00,82.47,82.55,82.46,82.53,24651.0,63.0689,63.1301,63.0613,63.1148,24651.0
2018-07-10 13:45:00,82.54,82.59,82.52,82.58,38175.0,63.1224,63.1607,63.1072,63.153,38175.0
2018-07-10 13:50:00,82.58,82.6,82.5,82.51,42549.0,63.153,63.1683,63.0919,63.0995,42549.0
2018-07-10 13:55:00,82.52,82.54,82.49,82.52,44177.0,63.1072,63.1224,63.0842,63.1072,44177.0
2018-07-10 14:00:00,82.51,82.58,82.51,82.56,54936.0,63.0995,63.153,63.0995,63.1377,54936.0
2018-07-10 14:05:00,82.56,82.59,82.54,82.55,51318.0,63.1377,63.1607,63.1224,63.1301,51318.0
2018-07-10 14:10:00,82.55,82.58,82.53,82.56,26722.0,63.1301,63.153,63.1148,63.1377,26722.0
2018-07-10 14:15:00,82.57,82.59,82.52,82.58,21748.0,63.1454,63.1607,63.1072,63.153,21748.0
2018-07-10 14:20:00,82.58,82.65,82.58,82.64,46098.0,63.153,63.2066,63.153,63.1989,46098.0
2018-07-10 14:25:00,82.65,82.69,82.64,82.64,31769.0,63.2066,63.2372,63.1989,63.1989,31769.0
2018-07-10 14:30:00,82.64,82.67,82.62,82.65,72890.0,63.1989,63.2219,63.1836,63.2066,72890.0
2018-07-10 14:35:00,82.65,82.66,82.59,82.62,24035.0,63.2066,63.2142,63.1607,63.1836,24035.0
2018-07-10 14:40:00,82.61,82.64,82.6,82.61,22117.0,63.176,63.1989,63.1683,63.176,22117.0
2018-07-10 14:45:00,82.6,82.61,82.53,82.55,15360.0,63.1683,63.176,63.1148,63.1301,15360.0
2018-07-10 14:50:00,82.55,82.58,82.54,82.54,21844.0,63.1301,63.153,63.1224,63.1224,21844.0
2018-07-10 14:55:00,82.54,82.56,82.48,82.51,26250.0,63.1224,63.1377,63.0766,63.0995,26250.0
2018-07-10 15:00:00,82.51,82.59,82.5,82.58,45119.0,63.0995,63.1607,63.0919,63.153,45119.0
2018-07-10 15:05:00,82.58,82.59,82.55,82.56,22581.0,63.153,63.1607,63.1301,63.1377,22581.0
2018-07-10 15:10:00,82.55,82.57,82.51,82.56,27115.0,63.1301,63.1454,63.0995,63.1377,27115.0
2018-07-10 15:15:00,82.57,82.63,82.56,82.59,39440.0,63.1454,63.1913,63.1377,63.1607,39440.0
2018-07-10 15:20:00,82.59,82.62,82.55,82.6,46501.0,63.1607,63.1836,63.1301,63.1683,46501.0
2018-07-10 15:25:00,82.6,82.63,82.57,82.59,67637.0,63.1683,63.1913,63.1454,63.1607,67637.0
2018-07-10 15:30:00,82.59,82.63,82.57,82.58,138355.0,63.1607,63.1913,63.1454,63.153,138355.0
2018-07-10 15:35:00,82.57,82.66,82.57,82.57,29034.0,63.1454,63.2142,63.1454,63.1454,29034.0
2018-07-10 15:40:00,82.57,82.57,82.39,82.46,74008.0,63.1454,63.1454,63.0077,63.0613,74008.0
2018-07-10 15:45:00,82.46,82.47,82.39,82.47,138036.0,63.0613,63.0689,63.0077,63.0689,138036.0
2018-07-10 15:50:00,82.47,82.49,82.44,82.47,104953.0,63.0689,63.0842,63.046,63.0689,104953.0
2018-07-10 15:55:00,82.47,82.56,82.47,82.52,365974.0,63.0689,63.1377,63.0689,63.1072,365974.0
2018-07-11 09:30:00,82.43,82.62,82.37,82.5,189021.0,63.0383,63.1836,62.9924,63.0919,189021.0
2018-07-11 09:35:00,82.5,82.59,82.45,82.55,75769.0,63.0919,63.1607,63.0536,63.1301,75769.0
2018-07-11 09:40:00,82.54,82.6,82.49,82.49,57556.0,63.1224,63.1683,63.0842,63.0842,57556.0
2018-07-11 09:45:00,82.49,82.64,82.48,82.59,178785.0,63.0842,63.1989,63.0766,63.1607,178785.0
2018-07-11 09:50:00,82.61,82.65,82.45,82.47,67549.0,63.176,63.2066,63.0536,63.0689,67549.0
2018-07-11 09:55:00,82.47,82.5,82.37,82.38,75489.0,63.0689,63.0919,62.9924,63.0001,75489.0
2018-07-11 10:00:00,82.38,82.52,82.37,82.45,94631.0,63.0001,63.1072,62.9924,63.0536,94631.0
2018-07-11 10:05:00,82.45,82.55,82.44,82.55,66242.0,63.0536,63.1301,63.046,63.1301,66242.0
2018-07-11 10:10:00,82.56,82.64,82.52,82.63,62147.0,63.1377,63.1989,63.1072,63.1913,62147.0
2018-07-11 10:15:00,82.62,82.71,82.62,82.7,62084.0,63.1836,63.2525,63.1836,63.2448,62084.0
2018-07-11 10:20:00,82.7,82.71,82.65,82.69,88780.0,63.2448,63.2525,63.2066,63.2372,88780.0
2018-07-11 10:25:00,82.69,82.71,82.64,82.67,63712.0,63.2372,63.2525,63.1989,63.2219,63712.0
2018-07-11 10:30:00,82.67,82.67,82.52,82.54,36945.0,63.2219,63.2219,63.1072,63.1224,36945.0
2018-07-11 10:35:00,82.54,82.6,82.53,82.55,38466.0,63.1224,63.1683,63.1148,63.1301,38466.0
2018-07-11 10:40:00,82.53,82.55,82.48,82.49,31986.0,63.1148,63.1301,63.0766,63.0842,31986.0
2018-07-11 10:45:00,82.49,82.54,82.47,82.51,40292.0,63.0842,63.1224,63.0689,63.0995,40292.0
2018-07-11 10:50:00,82.51,82.62,82.5,82.57,58271.0,63.0995,63.1836,63.0919,63.1454,58271.0
2018-07-11 10:55:00,82.57,82.58,82.52,82.55,38797.0,63.1454,63.153,63.1072,63.1301,38797.0
2018-07-11 11:00:00,82.55,82.65,82.52,82.63,53333.0,63.1301,63.2066,63.1072,63.1913,53333.0
2018-07-11 11:05:00,82.64,82.67,82.61,82.61,43274.0,63.1989,63.2219,63.176,63.176,43274.0
2018-07-11 11:10:00,82.62,82.62,82.5,82.51,34815.0,63.1836,63.1836,63.0919,63.0995,34815.0
2018-07-11 11:15:00,82.5,82.51,82.41,82.44,50601.0,63.0919,63.0995,63.023,63.046,50601.0
2018-07-11 11:20:00,82.44,82.48,82.42,82.44,59091.0,63.046,63.0766,63.0307,63.046,59091.0
2018-07-11 11:25:00,82.45,82.52,82.44,82.49,49275.0,63.0536,63.1072,63.046,63.0842,49275.0
2018-07-11 11:30:00,82.48,82.54,82.47,82.5,34440.0,63.0766,63.1224,63.0689,63.0919,34440.0
2018-07-11 11:35:00,82.5,82.55,82.49,82.53,32019.0,63.0919,63.1301,63.0842,63.1148,32019.0
2018-07-11 11:40:00,82.54,82.58,82.47,82.49,38317.0,63.1224,63.153,63.0689,63.0842,38317.0
2018-07-11 11:45:00,82.49,82.5,82.45,82.5,33631.0,63.0842,63.0919,63.0536,63.0919,33631.0
2018-07-11 11:50:00,82.49,82.49,82.37,82.37,33084.0,63.0842,63.0842,62.9924,62.9924,33084.0
2018-07-11 11:55:00,82.37,82.4,82.28,82.28,42200.0,62.9924,63.0154,62.9236,62.9236,42200.0
2018-07-11 12:00:00,82.29,82.3,82.24,82.27,34613.0,62.9313,62.9389,62.893,62.916,34613.0
2018-07-11 12:05:00,82.27,82.33,82.25,82.31,50089.0,62.916,62.9619,62.9007,62.9466,50089.0
2018-07-11 12:10:00,82.31,82.34,82.3,82.31,21906.0,62.9466,62.9695,62.9389,62.9466,21906.0
2018-07-11 12:15:00,82.31,82.35,82.3,82.32,22288.0,62.9466,62.9771,62.9389,62.9542,22288.0
2018-07-11 12:20:00,82.31,82.34,82.26,82.27,27689.0,62.9466,62.9695,62.9083,62.916,27689.0
2018-07-11 12:25:00,82.27,82.28,82.2,82.23,34265.0,62.916,62.9236,62.8624,62.8854,34265.0
2018-07-11 12:30:00,82.23,82.28,82.21,82.21,33482.0,62.8854,62.9236,62.8701,62.8701,33482.0
2018-07-11 12:35:00,82.2,82.24,82.18,82.24,105451.0,62.8624,62.893,62.8471,62.893,105451.0
2018-07-11 12:40:00,82.24,82.32,82.24,82.3,36018.0,62.893,62.9542,62.893,62.9389,36018.0
2018-07-11 12:45:00,82.3,82.31,82.26,82.29,38163.0,62.9389,62.9466,62.9083,62.9313,38163.0
2018-07-11 12:50:00,82.29,82.32,82.28,82.31,23254.0,62.9313,62.9542,62.9236,62.9466,23254.0
2018-07-11 12:55:00,82.31,82.33,82.28,82.33,27699.0,62.9466,62.9619,62.9236,62.9619,27699.0
2018-07-11 13:00:00,82.33,82.36,82.32,82.35,40738.0,62.9619,62.9848,62.9542,62.9771,40738.0
2018-07-11 13:05:00,82.35,82.36,82.31,82.31,53484.0,62.9771,62.9848,62.9466,62.9466,53484.0
2018-07-11 13:10:00,82.31,82.36,82.3,82.36,68330.0,62.9466,62.9848,62.9389,62.9848,68330.0
2018-07-11 13:15:00,82.35,82.41,82.35,82.39,44218.0,62.9771,63.023,62.9771,63.0077,44218.0
2018-07-11 13:20:00,82.39,82.41,82.37,82.41,31105.0,63.0077,63.023,62.9924,63.023,31105.0
2018-07-11 13:25:00,82.41,82.42,82.36,82.37,23521.0,63.023,63.0307,62.9848,62.9924,23521.0
2018-07-11 13:30:00,82.36,82.41,82.36,82.4,71568.0,62.9848,63.023,62.9848,63.0154,71568.0
2018-07-11 13:35:00,82.39,82.42,82.38,82.42,77573.0,63.0077,63.0307,63.0001,63.0307,77573.0
2018-07-11 13:40:00,82.42,82.43,82.4,82.43,33765.0,63.0307,63.0383,63.0154,63.0383,33765.0
2018-07-11 13:45:00,82.43,82.45,82.41,82.42,53945.0,63.0383,63.0536,63.023,63.0307,53945.0
2018-07-11 13:50:00,82.42,82.44,82.39,82.44,27361.0,63.0307,63.046,63.0077,63.046,27361.0
2018-07-11 13:55:00,82.44,82.48,82.43,82.46,33434.0,63.046,63.0766,63.0383,63.0613,33434.0
2018-07-11 14:00:00,82.47,82.5,82.47,82.48,27670.0,63.0689,63.0919,63.0689,63.0766,27670.0
2018-07-11 14:05:00,82.48,82.52,82.47,82.51,41148.0,63.0766,63.1072,63.0689,63.0995,41148.0
2018-07-11 14:10:00,82.51,82.51,82.47,82.49,34295.0,63.0995,63.0995,63.0689,63.0842,34295.0
2018-07-11 14:15:00,82.48,82.49,82.38,82.41,59226.0,63.0766,63.0842,63.0001,63.023,59226.0
2018-07-11 14:20:00,82.41,82.45,82.4,82.45,37914.0,63.023,63.0536,63.0154,63.0536,37914.0
2018-07-11 14:25:00,82.45,82.45,82.41,82.42,27483.0,63.0536,63.0536,63.023,63.0307,27483.0
2018-07-11 14:30:00,82.42,82.44,82.34,82.36,46861.0,63.0307,63.046,62.9695,62.9848,46861.0
2018-07-11 14:35:00,82.36,82.36,82.31,82.31,35009.0,62.9848,62.9848,62.9466,62.9466,35009.0
2018-07-11 14:40:00,82.31,82.39,82.31,82.39,32567.0,62.9466,63.0077,62.9466,63.0077,32567.0
2018-07-11 14:45:00,82.4,82.41,82.35,82.36,55814.0,63.0154,63.023,62.9771,62.9848,55814.0
2018-07-11 14:50:00,82.35,82.36,82.31,82.34,26641.0,62.9771,62.9848,62.9466,62.9695,26641.0
2018-07-11 14:55:00,82.33,82.37,82.32,82.36,29238.0,62.9619,62.9924,62.9542,62.9848,29238.0
2018-07-11 15:00:00,82.37,82.41,82.32,82.36,32028.0,62.9924,63.023,62.9542,62.9848,32028.0
2018-07-11 15:05:00,82.36,82.42,82.35,82.4,23089.0,62.9848,63.0307,62.9771,63.0154,23089.0
2018-07-11 15:10:00,82.41,82.42,82.33,82.38,39373.0,63.023,63.0307,62.9619,63.0001,39373.0
2018-07-11 15:15:00,82.38,82.39,82.31,82.33,57919.0,63.0001,63.0077,62.9466,62.9619,57919.0
2018-07-11 15:20:00,82.34,82.36,82.29,82.33,70840.0,62.9695,62.9848,62.9313,62.9619,70840.0
2018-07-11 15:25:00,82.33,82.36,82.31,82.31,46247.0,62.9619,62.9848,62.9466,62.9466,46247.0
2018-07-11 15:30:00,82.31,82.35,82.27,82.31,33930.0,62.9466,62.9771,62.916,62.9466,33930.0
2018-07-11 15:35:00,82.31,82.37,82.29,82.34,41278.0,62.9466,62.9924,62.9313,62.9695,41278.0
2018-07-11 15:40:00,82.33,82.34,82.3,82.33,72460.0,62.9619,62.9695,62.9389,62.9619,72460.0
2018-07-11 15:45:00,82.34,82.37,82.3,82.31,110783.0,62.9695,62.9924,62.9389,62.9466,110783.0
2018-07-11 15:50:00,82.3,82.34,82.29,82.34,113868.0,62.9389,62.9695,62.9313,62.9695,113868.0
2018-07-11 15:55:00,82.34,82.35,82.24,82.26,438435.0,62.9695,62.9771,62.893,62.9083,438435.0
2018-07-12 09:30:00,82.52,82.52,82.08,82.22,135214.0,63.1072,63.1072,62.7707,62.8777,135214.0
2018-07-12 09:35:00,82.22,82.28,82.1,82.14,75543.0,62.8777,62.9236,62.786,62.8165,75543.0
2018-07-12 09:40:00,82.15,82.4,82.15,82.35,98812.0,62.8242,63.0154,62.8242,62.9771,98812.0
2018-07-12 09:45:00,82.35,82.4,82.23,82.26,55521.0,62.9771,63.0154,62.8854,62.9083,55521.0
2018-07-12 09:50:00,82.26,82.41,82.26,82.32,77256.0,62.9083,63.023,62.9083,62.9542,77256.0
2018-07-12 09:55:00,82.32,82.46,82.31,82.46,84381.0,62.9542,63.0613,62.9466,63.0613,84381.0
2018-07-12 10:00:00,82.48,82.56,82.43,82.44,59995.0,63.0766,63.1377,63.0383,63.046,59995.0
2018-07-12 10:05:00,82.44,82.49,82.38,82.44,60607.0,63.046,63.0842,63.0001,63.046,60607.0
2018-07-12 10:10:00,82.44,82.46,82.37,82.41,81968.0,63.046,63.0613,62.9924,63.023,81968.0
2018-07-12 10:15:00,82.41,82.42,82.3,82.34,54675.0,63.023,63.0307,62.9389,62.9695,54675.0
2018-07-12 10:20:00,82.34,82.34,82.18,82.23,74271.0,62.9695,62.9695,62.8471,62.8854,74271.0
2018-07-12 10:25:00,82.22,82.26,82.16,82.25,49833.0,62.8777,62.9083,62.8318,62.9007,49833.0
2018-07-12 10:30:00,82.26,82.4,82.26,82.39,36992.0,62.9083,63.0154,62.9083,63.0077,36992.0
2018-07-12 10:35:00,82.39,82.41,82.36,82.38,57042.0,63.0077,63.023,62.9848,63.0001,57042.0
2018-07-12 10:40:00,82.38,82.43,82.36,82.42,55361.0,63.0001,63.0383,62.9848,63.0307,55361.0
2018-07-12 10:45:00,82.42,82.44,82.33,82.37,145712.0,63.0307,63.046,62.9619,62.9924,145712.0
2018-07-12 10:50:00,82.37,82.39,82.3,82.32,35310.0,62.9924,63.0077,62.9389,62.9542,35310.0
2018-07-12 10:55:00,82.31,82.4,82.29,82.4,31645.0,62.9466,63.0154,62.9313,63.0154,31645.0
2018-07-12 11:00:00,82.41,82.48,82.4,82.46,34746.0,63.023,63.0766,63.0154,63.0613,34746.0
2018-07-12 11:05:00,82.45,82.47,82.34,82.36,30330.0,63.0536,63.0689,62.9695,62.9848,30330.0
2018-07-12 11:10:00,82.36,82.42,82.34,82.38,49069.0,62.9848,63.0307,62.9695,63.0001,49069.0
2018-07-12 11:15:00,82.38,82.45,82.34,82.34,49345.0,63.0001,63.0536,62.9695,62.9695,49345.0
2018-07-12 11:20:00,82.35,82.42,82.33,82.34,34966.0,62.9771,63.0307,62.9619,62.9695,34966.0
2018-07-12 11:25:00,82.35,82.38,82.34,82.35,24405.0,62.9771,63.0001,62.9695,62.9771,24405.0
2018-07-12 11:30:00,82.35,82.4,82.33,82.35,36141.0,62.9771,63.0154,62.9619,62.9771,36141.0
2018-07-12 11:35:00,82.35,82.35,82.27,82.31,35951.0,62.9771,62.9771,62.916,62.9466,35951.0
2018-07-12 11:40:00,82.31,82.32,82.27,82.29,33416.0,62.9466,62.9542,62.916,62.9313,33416.0
2018-07-12 11:45:00,82.29,82.33,82.26,82.3,48201.0,62.9313,62.9619,62.9083,62.9389,48201.0
2018-07-12 11:50:00,82.3,82.3,82.25,82.25,25359.0,62.9389,62.9389,62.9007,62.9007,25359.0
2018-07-12 11:55:00,82.26,82.29,82.25,82.28,32040.0,62.9083,62.9313,62.9007,62.9236,32040.0
2018-07-12 12:00:00,82.28,82.3,82.24,82.24,35783.0,62.9236,62.9389,62.893,62.893,35783.0
2018-07-12 12:05:00,82.25,82.27,82.24,82.27,37163.0,62.9007,62.916,62.893,62.916,37163.0
2018-07-12 12:10:00,82.27,82.42,82.27,82.42,72164.0,62.916,63.0307,62.916,63.0307,72164.0
2018-07-12 12:15:00,82.41,82.43,82.38,82.39,26798.0,63.023,63.0383,63.0001,63.0077,26798.0
2018-07-12 12:20:00,82.39,82.44,82.37,82.43,22946.0,63.0077,63.046,62.9924,63.0383,22946.0
2018-07-12 12:25:00,82.44,82.46,82.42,82.45,22155.0,63.046,63.0613,63.0307,63.0536,22155.0
2018-07-12 12:30:00,82.45,82.47,82.43,82.45,36229.0,63.0536,63.0689,63.0383,63.0536,36229.0
2018-07-12 12:35:00,82.46,82.46,82.42,82.43,23143.0,63.0613,63.0613,63.0307,63.0383,23143.0
2018-07-12 12:40:00,82.44,82.46,82.37,82.46,43947.0,63.046,63.0613,62.9924,63.0613,43947.0
2018-07-12 12:45:00,82.46,82.5,82.45,82.47,24408.0,63.0613,63.0919,63.0536,63.0689,24408.0
2018-07-12 12:50:00,82.48,82.51,82.47,82.51,15515.0,63.0766,63.0995,63.0689,63.0995,15515.0
2018-07-12 12:55:00,82.5,82.55,82.5,82.53,20503.0,63.0919,63.1301,63.0919,63.1148,20503.0
2018-07-12 13:00:00,82.53,82.55,82.49,82.52,31263.0,63.1148,63.1301,63.0842,63.1072,31263.0
2018-07-12 13:05:00,82.52,82.53,82.46,82.46,21730.0,63.1072,63.1148,63.0613,63.0613,21730.0
2018-07-12 13:10:00,82.47,82.52,82.46,82.51,18671.0,63.0689,63.1072,63.0613,63.0995,18671.0
2018-07-12 13:15:00,82.52,82.54,82.5,82.53,21660.0,63.1072,63.1224,63.0919,63.1148,21660.0
2018-07-12 13:20:00,82.53,82.53,82.49,82.52,29009.0,63.1148,63.1148,63.0842,63.1072,29009.0
2018-07-12 13:25:00,82.51,82.52,82.48,82.5,27366.0,63.0995,63.1072,63.0766,63.0919,27366.0
2018-07-12 13:30:00,82.5,82.57,82.49,82.56,22420.0,63.0919,63.1454,63.0842,63.1377,22420.0
2018-07-12 13:35:00,82.56,82.57,82.52,82.56,32599.0,63.1377,63.1454,63.1072,63.1377,32599.0
2018-07-12 13:40:00,82.57,82.59,82.52,82.53,36646.0,63.1454,63.1607,63.1072,63.1148,36646.0
2018-07-12 13:45:00,82.54,82.59,82.54,82.57,25123.0,63.1224,63.1607,63.1224,63.1454,25123.0
2018-07-12 13:50:00,82.56,82.65,82.55,82.62,23591.0,63.1377,63.2066,63.1301,63.1836,23591.0
2018-07-12 13:55:00,82.62,82.63,82.59,82.6,27271.0,63.1836,63.1913,63.1607,63.1683,27271.0
2018-07-12 14:00:00,82.61,82.63,82.57,82.57,21796.0,63.176,63.1913,63.1454,63.1454,21796.0
2018-07-12 14:05:00,82.57,82.6,82.55,82.6,28016.0,63.1454,63.1683,63.1301,63.1683,28016.0
2018-07-12 14:10:00,82.6,82.6,82.54,82.55,29061.0,63.1683,63.1683,63.1224,63.1301,29061.0
2018-07-12 14:15:00,82.55,82.58,82.53,82.55,30079.0,63.1301,63.153,63.1148,63.1301,30079.0
2018-07-12 14:20:00,82.55,82.56,82.52,82.55,27435.0,63.1301,63.1377,63.1072,63.1301,27435.0
2018-07-12 14:25:00,82.54,82.54,82.48,82.49,27587.0,63.1224,63.1224,63.0766,63.0842,27587.0
2018-07-12 14:30:00,82.48,82.49,82.41,82.42,27705.0,63.0766,63.0842,63.023,63.0307,27705.0
2018-07-12 14:35:00,82.42,82.42,82.37,82.37,28449.0,63.0307,63.0307,62.9924,62.9924,28449.0
2018-07-12 14:40:00,82.38,82.39,82.35,82.36,101567.0,63.0001,63.0077,62.9771,62.9848,101567.0
2018-07-12 14:45:00,82.36,82.39,82.36,82.37,30805.0,62.9848,63.0077,62.9848,62.9924,30805.0
2018-07-12 14:50:00,82.37,82.4,82.34,82.38,35983.0,62.9924,63.0154,62.9695,63.0001,35983.0
2018-07-12 14:55:00,82.38,82.47,82.37,82.45,38505.0,63.0001,63.0689,62.9924,63.0536,38505.0
2018-07-12 15:00:00,82.45,82.48,82.37,82.38,29903.0,63.0536,63.0766,62.9924,63.0001,29903.0
2018-07-12 15:05:00,82.39,82.42,82.36,82.4,25561.0,63.0077,63.0307,62.9848,63.0154,25561.0
2018-07-12 15:10:00,82.4,82.42,82.39,82.42,27436.0,63.0154,63.0307,63.0077,63.0307,27436.0
2018-07-12 15:15:00,82.41,82.5,82.41,82.47,39923.0,63.023,63.0919,63.023,63.0689,39923.0
2018-07-12 15:20:00,82.47,82.48,82.38,82.38,52987.0,63.0689,63.0766,63.0001,63.0001,52987.0
2018-07-12 15:25:00,82.38,82.45,82.38,82.44,40414.0,63.0001,63.0536,63.0001,63.046,40414.0
2018-07-12 15:30:00,82.44,82.46,82.42,82.44,41735.0,63.046,63.0613,63.0307,63.046,41735.0
2018-07-12 15:35:00,82.44,82.44,82.4,82.43,36757.0,63.046,63.046,63.0154,63.0383,36757.0
2018-07-12 15:40:00,82.43,82.49,82.42,82.44,52368.0,63.0383,63.0842,63.0307,63.046,52368.0
2018-07-12 15:45:00,82.44,82.44,82.37,82.44,100040.0,63.046,63.046,62.9924,63.046,100040.0
2018-07-12 15:50:00,82.44,82.45,82.41,82.44,106446.0,63.046,63.0536,63.023,63.046,106446.0
2018-07-12 15:55:00,82.44,82.52,82.44,82.49,309579.0,63.046,63.1072,63.046,63.0842,309579.0
2018-07-13 09:30:00,82.55,82.84,82.53,82.6,118505.0,63.1301,63.3519,63.1148,63.1683,118505.0
2018-07-13 09:35:00,82.59,82.72,82.58,82.69,226603.0,63.1607,63.2601,63.153,63.2372,226603.0
2018-07-13 09:40:00,82.69,82.74,82.65,82.72,66791.0,63.2372,63.2754,63.2066,63.2601,66791.0
2018-07-13 09:45:00,82.74,82.9,82.74,82.76,73550.0,63.2754,63.3978,63.2754,63.2907,73550.0
2018-07-13 09:50:00,82.76,82.81,82.7,82.78,130282.0,63.2907,63.3289,63.2448,63.306,130282.0
2018-07-13 09:55:00,82.78,82.8,82.59,82.62,73577.0,63.306,63.3213,63.1607,63.1836,73577.0
2018-07-13 10:00:00,82.63,82.69,82.6,82.62,57500.0,63.1913,63.2372,63.1683,63.1836,57500.0
2018-07-13 10:05:00,82.62,82.63,82.5,82.51,62168.0,63.1836,63.1913,63.0919,63.0995,62168.0
2018-07-13 10:10:00,82.51,82.52,82.41,82.46,35771.0,63.0995,63.1072,63.023,63.0613,35771.0
2018-07-13 10:15:00,82.45,82.45,82.3,82.3,49709.0,63.0536,63.0536,62.9389,62.9389,49709.0
2018-07-13 10:20:00,82.31,82.34,82.26,82.28,49458.0,62.9466,62.9695,62.9083,62.9236,49458.0
2018-07-13 10:25:00,82.27,82.35,82.23,82.33,46253.0,62.916,62.9771,62.8854,62.9619,46253.0
2018-07-13 10:30:00,82.34,82.44,82.34,82.43,37021.0,62.9695,63.046,62.9695,63.0383,37021.0
2018-07-13 10:35:00,82.42,82.44,82.34,82.36,32977.0,63.0307,63.046,62.9695,62.9848,32977.0
2018-07-13 10:40:00,82.35,82.51,82.35,82.5,30378.0,62.9771,63.0995,62.9771,63.0919,30378.0
2018-07-13 10:45:00,82.51,82.55,82.46,82.54,24852.0,63.0995,63.1301,63.0613,63.1224,24852.0
2018-07-13 10:50:00,82.54,82.54,82.44,82.46,44453.0,63.1224,63.1224,63.046,63.0613,44453.0
2018-07-13 10:55:00,82.45,82.55,82.45,82.55,23993.0,63.0536,63.1301,63.0536,63.1301,23993.0
2018-07-13 11:00:00,82.56,82.62,82.54,82.62,36723.0,63.1377,63.1836,63.1224,63.1836,36723.0
2018-07-13 11:05:00,82.6,82.62,82.55,82.59,30148.0,63.1683,63.1836,63.1301,63.1607,30148.0
2018-07-13 11:10:00,82.58,82.59,82.49,82.55,59592.0,63.153,63.1607,63.0842,63.1301,59592.0
2018-07-13 11:15:00,82.55,82.58,82.52,82.52,26781.0,63.1301,63.153,63.1072,63.1072,26781.0
2018-07-13 11:20:00,82.53,82.62,82.52,82.59,94751.0,63.1148,63.1836,63.1072,63.1607,94751.0
2018-07-13 11:25:00,82.59,82.63,82.56,82.62,24876.0,63.1607,63.1913,63.1377,63.1836,24876.0
2018-07-13 11:30:00,82.62,82.66,82.6,82.63,34077.0,63.1836,63.2142,63.1683,63.1913,34077.0
2018-07-13 11:35:00,82.64,82.67,82.63,82.66,36679.0,63.1989,63.2219,63.1913,63.2142,36679.0
2018-07-13 11:40:00,82.66,82.7,82.61,82.7,48618.0,63.2142,63.2448,63.176,63.2448,48618.0
2018-07-13 11:45:00,82.69,82.72,82.66,82.7,36619.0,63.2372,63.2601,63.2142,63.2448,36619.0
2018-07-13 11:50:00,82.69,82.71,82.63,82.64,24808.0,63.2372,63.2525,63.1913,63.1989,24808.0
2018-07-13 11:55:00,82.64,82.65,82.57,82.6,21915.0,63.1989,63.2066,63.1454,63.1683,21915.0
2018-07-13 12:00:00,82.61,82.63,82.55,82.56,23514.0,63.176,63.1913,63.1301,63.1377,23514.0
2018-07-13 12:05:00,82.55,82.6,82.55,82.57,19007.0,63.1301,63.1683,63.1301,63.1454,19007.0
2018-07-13 12:10:00,82.57,82.57,82.5,82.53,18894.0,63.1454,63.1454,63.0919,63.1148,18894.0
2018-07-13 12:15:00,82.53,82.58,82.53,82.56,14941.0,63.1148,63.153,63.1148,63.1377,14941.0
2018-07-13 12:20:00,82.55,82.59,82.53,82.55,17505.0,63.1301,63.1607,63.1148,63.1301,17505.0
2018-07-13 12:25:00,82.56,82.57,82.48,82.48,21595.0,63.1377,63.1454,63.0766,63.0766,21595.0
2018-07-13 12:30:00,82.49,82.53,82.47,82.47,24037.0,63.0842,63.1148,63.0689,63.0689,24037.0
2018-07-13 12:35:00,82.47,82.48,82.43,82.46,19638.0,63.0689,63.0766,63.0383,63.0613,19638.0
2018-07-13 12:40:00,82.47,82.47,82.41,82.43,11653.0,63.0689,63.0689,63.023,63.0383,11653.0
2018-07-13 12:45:00,82.43,82.44,82.42,82.43,20641.0,63.0383,63.046,63.0307,63.0383,20641.0
2018-07-13 12:50:00,82.43,82.5,82.42,82.49,31233.0,63.0383,63.0919,63.0307,63.0842,31233.0
2018-07-13 12:55:00,82.5,82.53,82.5,82.52,10655.0,63.0919,63.1148,63.0919,63.1072,10655.0
2018-07-13 13:00:00,82.52,82.52,82.46,82.49,20632.0,63.1072,63.1072,63.0613,63.0842,20632.0
2018-07-13 13:05:00,82.5,82.53,82.49,82.52,9474.0,63.0919,63.1148,63.0842,63.1072,9474.0
2018-07-13 13:10:00,82.52,82.52,82.48,82.5,16535.0,63.1072,63.1072,63.0766,63.0919,16535.0
2018-07-13 13:15:00,82.5,82.51,82.47,82.48,13843.0,63.0919,63.0995,63.0689,63.0766,13843.0
2018-07-13 13:20:00,82.49,82.49,82.45,82.46,13111.0,63.0842,63.0842,63.0536,63.0613,13111.0
2018-07-13 13:25:00,82.46,82.46,82.43,82.45,19357.0,63.0613,63.0613,63.0383,63.0536,19357.0
2018-07-13 13:30:00,82.45,82.47,82.4,82.44,27429.0,63.0536,63.0689,63.0154,63.046,27429.0
2018-07-13 13:35:00,82.43,82.43,82.41,82.42,11176.0,63.0383,63.0383,63.023,63.0307,11176.0
2018-07-13 13:40:00,82.41,82.46,82.41,82.43,21924.0,63.023,63.0613,63.023,63.0383,21924.0
2018-07-13 13:45:00,82.43,82.47,82.41,82.45,22222.0,63.0383,63.0689,63.023,63.0536,22222.0
2018-07-13 13:50:00,82.46,82.46,82.37,82.37,13377.0,63.0613,63.0613,62.9924,62.9924,13377.0
2018-07-13 13:55:00,82.37,82.39,82.34,82.34,13649.0,62.9924,63.0077,62.9695,62.9695,13649.0
2018-07-13 14:00:00,82.34,82.35,82.28,82.28,15688.0,62.9695,62.9771,62.9236,62.9236,15688.0
2018-07-13 14:05:00,82.29,82.35,82.29,82.33,29665.0,62.9313,62.9771,62.9313,62.9619,29665.0
2018-07-13 14:10:00,82.32,82.33,82.3,82.32,22515.0,62.9542,62.9619,62.9389,62.9542,22515.0
2018-07-13 14:15:00,82.32,82.35,82.31,82.34,32828.0,62.9542,62.9771,62.9466,62.9695,32828.0
2018-07-13 14:20:00,82.35,82.4,82.35,82.38,19787.0,62.9771,63.0154,62.9771,63.0001,19787.0
2018-07-13 14:25:00,82.37,82.41,82.37,82.39,22746.0,62.9924,63.023,62.9924,63.0077,22746.0
2018-07-13 14:30:00,82.37,82.4,82.37,82.4,23588.0,62.9924,63.0154,62.9924,63.0154,23588.0
2018-07-13 14:35:00,82.4,82.42,82.39,82.4,27404.0,63.0154,63.0307,63.0077,63.0154,27404.0
2018-07-13 14:40:00,82.41,82.41,82.36,82.36,24895.0,63.023,63.023,62.9848,62.9848,24895.0
2018-07-13 14:45:00,82.37,82.37,82.3,82.32,32298.0,62.9924,62.9924,62.9389,62.9542,32298.0
2018-07-13 14:50:00,82.31,82.39,82.31,82.37,31619.0,62.9466,63.0077,62.9466,62.9924,31619.0
2018-07-13 14:55:00,82.37,82.4,82.36,82.39,29531.0,62.9924,63.0154,62.9848,63.0077,29531.0
2018-07-13 15:00:00,82.39,82.42,82.38,82.42,36362.0,63.0077,63.0307,63.0001,63.0307,36362.0
2018-07-13 15:05:00,82.41,82.41,82.36,82.36,29930.0,63.023,63.023,62.9848,62.9848,29930.0
2018-07-13 15:10:00,82.37,82.39,82.34,82.39,36454.0,62.9924,63.0077,62.9695,63.0077,36454.0
2018-07-13 15:15:00,82.38,82.39,82.33,82.34,39696.0,63.0001,63.0077,62.9619,62.9695,39696.0
2018-07-13 15:20:00,82.34,82.35,82.22,82.22,64495.0,62.9695,62.9771,62.8777,62.8777,64495.0
2018-07-13 15:25:00,82.22,82.25,82.2,82.22,50393.0,62.8777,62.9007,62.8624,62.8777,50393.0
2018-07-13 15:30:00,82.23,82.36,82.21,82.36,86163.0,62.8854,62.9848,62.8701,62.9848,86163.0
2018-07-13 15:35:00,82.36,82.38,82.31,82.32,81871.0,62.9848,63.0001,62.9466,62.9542,81871.0
2018-07-13 15:40:00,82.33,82.36,82.3,82.31,62495.0,62.9619,62.9848,62.9389,62.9466,62495.0
2018-07-13 15:45:00,82.31,82.32,82.21,82.26,376233.0,62.9466,62.9542,62.8701,62.9083,376233.0
2018-07-13 15:50:00,82.26,82.26,82.2,82.23,300401.0,62.9083,62.9083,62.8624,62.8854,300401.0
2018-07-13 15:55:00,82.22,82.28,82.21,82.26,668210.0,62.8777,62.9236,62.8701,62.9083,668210.0
2018-07-16 09:30:00,82.11,82.2,81.91,81.91,148191.0,62.7936,62.8624,62.6407,62.6407,148191.0
2018-07-16 09:35:00,81.92,82.02,81.77,81.8,68531.0,62.6483,62.7248,62.5336,62.5565,68531.0
2018-07-16 09:40:00,81.79,81.84,81.7,81.77,50396.0,62.5489,62.5871,62.4801,62.5336,50396.0
2018-07-16 09:45:00,81.76,81.8,81.58,81.59,58871.0,62.5259,62.5565,62.3883,62.3959,58871.0
2018-07-16 09:50:00,81.57,81.6,81.5,81.58,79501.0,62.3806,62.4036,62.3271,62.3883,79501.0
2018-07-16 09:55:00,81.57,81.63,81.45,81.48,35333.0,62.3806,62.4265,62.2889,62.3118,35333.0
2018-07-16 10:00:00,81.47,81.66,81.47,81.54,46531.0,62.3042,62.4495,62.3042,62.3577,46531.0
2018-07-16 10:05:00,81.53,81.62,81.51,81.52,27659.0,62.3501,62.4189,62.3348,62.3424,27659.0
2018-07-16 10:10:00,81.51,81.54,81.46,81.5,33144.0,62.3348,62.3577,62.2965,62.3271,33144.0
2018-07-16 10:15:00,81.49,81.5,81.36,81.47,38891.0,62.3195,62.3271,62.22,62.3042,38891.0
2018-07-16 10:20:00,81.47,81.57,81.45,81.56,34428.0,62.3042,62.3806,62.2889,62.373,34428.0
2018-07-16 10:25:00,81.56,81.61,81.54,81.54,42723.0,62.373,62.4112,62.3577,62.3577,42723.0
2018-07-16 10:30:00,81.55,81.59,81.5,81.53,21257.0,62.3653,62.3959,62.3271,62.3501,21257.0
2018-07-16 10:35:00,81.55,81.66,81.54,81.61,28600.0,62.3653,62.4495,62.3577,62.4112,28600.0
2018-07-16 10:40:00,81.62,81.76,81.62,81.76,24890.0,62.4189,62.5259,62.4189,62.5259,24890.0
2018-07-16 10:45:00,81.76,81.8,81.68,81.78,18019.0,62.5259,62.5565,62.4648,62.5412,18019.0
2018-07-16 10:50:00,81.78,81.85,81.77,81.82,38690.0,62.5412,62.5948,62.5336,62.5718,38690.0
2018-07-16 10:55:00,81.82,81.93,81.82,81.93,25451.0,62.5718,62.656,62.5718,62.656,25451.0
2018-07-16 11:00:00,81.92,81.92,81.86,81.9,20276.0,62.6483,62.6483,62.6024,62.633,20276.0
2018-07-16 11:05:00,81.9,81.93,81.84,81.89,20593.0,62.633,62.656,62.5871,62.6254,20593.0
2018-07-16 11:10:00,81.89,81.91,81.8,81.8,16828.0,62.6254,62.6407,62.5565,62.5565,16828.0
2018-07-16 11:15:00,81.79,81.94,81.79,81.93,24683.0,62.5489,62.6636,62.5489,62.656,24683.0
2018-07-16 11:20:00,81.94,81.96,81.88,81.9,15164.0,62.6636,62.6789,62.6177,62.633,15164.0
2018-07-16 11:25:00,81.91,81.93,81.89,81.92,63621.0,62.6407,62.656,62.6254,62.6483,63621.0
2018-07-16 11:30:00,81.91,81.93,81.89,81.91,47099.0,62.6407,62.656,62.6254,62.6407,47099.0
2018-07-16 11:35:00,81.9,81.91,81.76,81.79,28329.0,62.633,62.6407,62.5259,62.5489,28329.0
2018-07-16 11:40:00,81.79,81.86,81.79,81.85,26178.0,62.5489,62.6024,62.5489,62.5948,26178.0
2018-07-16 11:45:00,81.84,81.84,81.68,81.7,45500.0,62.5871,62.5871,62.4648,62.4801,45500.0
2018-07-16 11:50:00,81.7,81.71,81.64,81.69,16969.0,62.4801,62.4877,62.4342,62.4724,16969.0
2018-07-16 11:55:00,81.69,81.77,81.68,81.72,46643.0,62.4724,62.5336,62.4648,62.4954,46643.0
2018-07-16 12:00:00,81.71,81.78,81.71,81.75,28308.0,62.4877,62.5412,62.4877,62.5183,28308.0
2018-07-16 12:05:00,81.75,81.81,81.74,81.81,13711.0,62.5183,62.5642,62.5106,62.5642,13711.0
2018-07-16 12:10:00,81.8,81.81,81.76,81.81,18483.0,62.5565,62.5642,62.5259,62.5642,18483.0
2018-07-16 12:15:00,81.8,81.84,81.79,81.81,14034.0,62.5565,62.5871,62.5489,62.5642,14034.0
2018-07-16 12:20:00,81.81,81.9,81.78,81.89,26347.0,62.5642,62.633,62.5412,62.6254,26347.0
2018-07-16 12:25:00,81.9,81.97,81.88,81.96,23533.0,62.633,62.6865,62.6177,62.6789,23533.0
2018-07-16 12:30:00,81.95,81.95,81.89,81.89,13989.0,62.6712,62.6712,62.6254,62.6254,13989.0
2018-07-16 12:35:00,81.89,81.92,81.87,81.92,16658.0,62.6254,62.6483,62.6101,62.6483,16658.0
2018-07-16 12:40:00,81.91,81.91,81.86,81.88,15232.0,62.6407,62.6407,62.6024,62.6177,15232.0
2018-07-16 12:45:00,81.88,81.91,81.86,81.89,11040.0,62.6177,62.6407,62.6024,62.6254,11040.0
2018-07-16 12:50:00,81.9,81.98,81.89,81.96,16756.0,62.633,62.6942,62.6254,62.6789,16756.0
2018-07-16 12:55:00,81.97,82.01,81.96,81.99,11376.0,62.6865,62.7171,62.6789,62.7018,11376.0
2018-07-16 13:00:00,81.99,82.0,81.88,81.89,12701.0,62.7018,62.7095,62.6177,62.6254,12701.0
2018-07-16 13:05:00,81.9,81.96,81.9,81.93,12034.0,62.633,62.6789,62.633,62.656,12034.0
2018-07-16 13:10:00,81.94,81.95,81.9,81.94,10309.0,62.6636,62.6712,62.633,62.6636,10309.0
2018-07-16 13:15:00,81.93,81.94,81.91,81.93,14908.0,62.656,62.6636,62.6407,62.656,14908.0
2018-07-16 13:20:00,81.94,81.95,81.9,81.91,22922.0,62.6636,62.6712,62.633,62.6407,22922.0
2018-07-16 13:25:00,81.9,81.9,81.85,81.87,17910.0,62.633,62.633,62.5948,62.6101,17910.0
2018-07-16 13:30:00,81.87,81.88,81.85,81.86,13758.0,62.6101,62.6177,62.5948,62.6024,13758.0
2018-07-16 13:35:00,81.85,81.93,81.84,81.93,19148.0,62.5948,62.656,62.5871,62.656,19148.0
2018-07-16 13:40:00,81.93,81.94,81.89,81.89,12870.0,62.656,62.6636,62.6254,62.6254,12870.0
2018-07-16 13:45:00,81.89,81.91,81.84,81.84,16625.0,62.6254,62.6407,62.5871,62.5871,16625.0
2018-07-16 13:50:00,81.85,81.95,81.85,81.91,24882.0,62.5948,62.6712,62.5948,62.6407,24882.0
2018-07-16 13:55:00,81.91,81.93,81.9,81.91,16093.0,62.6407,62.656,62.633,62.6407,16093.0
2018-07-16 14:00:00,81.9,81.9,81.82,81.82,26403.0,62.633,62.633,62.5718,62.5718,26403.0
2018-07-16 14:05:00,81.83,81.87,81.82,81.84,9237.0,62.5795,62.6101,62.5718,62.5871,9237.0
2018-07-16 14:10:00,81.85,81.87,81.83,81.84,15908.0,62.5948,62.6101,62.5795,62.5871,15908.0
2018-07-16 14:15:00,81.85,81.88,81.82,81.87,13767.0,62.5948,62.6177,62.5718,62.6101,13767.0
2018-07-16 14:20:00,81.87,81.9,81.84,81.85,90444.0,62.6101,62.633,62.5871,62.5948,90444.0
2018-07-16 14:25:00,81.86,81.87,81.84,81.86,93677.0,62.6024,62.6101,62.5871,62.6024,93677.0
2018-07-16 14:30:00,81.86,81.87,81.83,81.83,24088.0,62.6024,62.6101,62.5795,62.5795,24088.0
2018-07-16 14:35:00,81.83,81.84,81.8,81.81,26941.0,62.5795,62.5871,62.5565,62.5642,26941.0
2018-07-16 14:40:00,81.82,81.82,81.78,81.79,14941.0,62.5718,62.5718,62.5412,62.5489,14941.0
2018-07-16 14:45:00,81.8,81.8,81.71,81.72,17420.0,62.5565,62.5565,62.4877,62.4954,17420.0
2018-07-16 14:50:00,81.72,81.76,81.71,81.75,32625.0,62.4954,62.5259,62.4877,62.5183,32625.0
2018-07-16 14:55:00,81.74,81.74,81.67,81.71,19774.0,62.5106,62.5106,62.4571,62.4877,19774.0
2018-07-16 15:00:00,81.7,81.75,81.7,81.7,25057.0,62.4801,62.5183,62.4801,62.4801,25057.0
2018-07-16 15:05:00,81.7,81.81,81.69,81.79,31019.0,62.4801,62.5642,62.4724,62.5489,31019.0
2018-07-16 15:10:00,81.79,81.83,81.77,81.81,12116.0,62.5489,62.5795,62.5336,62.5642,12116.0
2018-07-16 15:15:00,81.82,81.83,81.79,81.83,14428.0,62.5718,62.5795,62.5489,62.5795,14428.0
2018-07-16 15:20:00,81.83,81.87,81.82,81.85,23246.0,62.5795,62.6101,62.5718,62.5948,23246.0
2018-07-16 15:25:00,81.86,81.88,81.84,81.87,24701.0,62.6024,62.6177,62.5871,62.6101,24701.0
2018-07-16 15:30:00,81.87,81.87,81.79,81.79,44914.0,62.6101,62.6101,62.5489,62.5489,44914.0
2018-07-16 15:35:00,81.79,81.83,81.78,81.83,23416.0,62.5489,62.5795,62.5412,62.5795,23416.0
2018-07-16 15:40:00,81.83,81.85,81.78,81.79,26320.0,62.5795,62.5948,62.5412,62.5489,26320.0
2018-07-16 15:45:00,81.78,81.81,81.76,81.81,55068.0,62.5412,62.5642,62.5259,62.5642,55068.0
2018-07-16 15:50:00,81.8,81.83,81.76,81.78,82721.0,62.5565,62.5795,62.5259,62.5412,82721.0
2018-07-16 15:55:00,81.79,81.84,81.78,81.82,315433.0,62.5489,62.5871,62.5412,62.5718,315433.0
2018-07-17 09:30:00,81.95,82.04,81.8,81.94,90462.0,62.6712,62.7401,62.5565,62.6636,90462.0
2018-07-17 09:35:00,81.94,81.96,81.75,81.91,88015.0,62.6636,62.6789,62.5183,62.6407,88015.0
2018-07-17 09:40:00,81.9,82.05,81.9,81.96,43829.0,62.633,62.7477,62.633,62.6789,43829.0
2018-07-17 09:45:00,81.97,82.06,81.94,81.95,87929.0,62.6865,62.7554,62.6636,62.6712,87929.0
2018-07-17 09:50:00,81.94,81.95,81.64,81.67,61841.0,62.6636,62.6712,62.4342,62.4571,61841.0
2018-07-17 09:55:00,81.67,81.74,81.54,81.56,79775.0,62.4571,62.5106,62.3577,62.373,79775.0
2018-07-17 10:00:00,81.56,81.73,81.55,81.61,78159.0,62.373,62.503,62.3653,62.4112,78159.0
2018-07-17 10:05:00,81.61,81.65,81.53,81.59,40220.0,62.4112,62.4418,62.3501,62.3959,40220.0
2018-07-17 10:10:00,81.59,81.68,81.58,81.66,39862.0,62.3959,62.4648,62.3883,62.4495,39862.0
2018-07-17 10:15:00,81.66,81.83,81.65,81.83,72877.0,62.4495,62.5795,62.4418,62.5795,72877.0
2018-07-17 10:20:00,81.82,81.85,81.78,81.81,33733.0,62.5718,62.5948,62.5412,62.5642,33733.0
2018-07-17 10:25:00,81.8,81.87,81.75,81.87,85660.0,62.5565,62.6101,62.5183,62.6101,85660.0
2018-07-17 10:30:00,81.86,81.88,81.74,81.76,39329.0,62.6024,62.6177,62.5106,62.5259,39329.0
2018-07-17 10:35:00,81.77,81.85,81.76,81.83,30210.0,62.5336,62.5948,62.5259,62.5795,30210.0
2018-07-17 10:40:00,81.82,81.84,81.76,81.76,27900.0,62.5718,62.5871,62.5259,62.5259,27900.0
2018-07-17 10:45:00,81.76,81.76,81.64,81.67,44461.0,62.5259,62.5259,62.4342,62.4571,44461.0
2018-07-17 10:50:00,81.67,81.68,81.63,81.63,44002.0,62.4571,62.4648,62.4265,62.4265,44002.0
2018-07-17 10:55:00,81.64,81.7,81.62,81.66,23912.0,62.4342,62.4801,62.4189,62.4495,23912.0
2018-07-17 11:00:00,81.65,81.73,81.64,81.72,25329.0,62.4418,62.503,62.4342,62.4954,25329.0
2018-07-17 11:05:00,81.72,81.8,81.72,81.79,31476.0,62.4954,62.5565,62.4954,62.5489,31476.0
2018-07-17 11:10:00,81.8,81.81,81.72,81.73,18984.0,62.5565,62.5642,62.4954,62.503,18984.0
2018-07-17 11:15:00,81.72,81.78,81.71,81.73,30234.0,62.4954,62.5412,62.4877,62.503,30234.0
2018-07-17 11:20:00,81.72,81.72,81.69,81.71,31328.0,62.4954,62.4954,62.4724,62.4877,31328.0
2018-07-17 11:25:00,81.7,81.74,81.67,81.74,34219.0,62.4801,62.5106,62.4571,62.5106,34219.0
2018-07-17 11:30:00,81.74,81.8,81.69,81.72,35352.0,62.5106,62.5565,62.4724,62.4954,35352.0
2018-07-17 11:35:00,81.71,81.73,81.64,81.67,21549.0,62.4877,62.503,62.4342,62.4571,21549.0
2018-07-17 11:40:00,81.68,81.69,81.64,81.68,23140.0,62.4648,62.4724,62.4342,62.4648,23140.0
2018-07-17 11:45:00,81.69,81.71,81.67,81.7,56846.0,62.4724,62.4877,62.4571,62.4801,56846.0
2018-07-17 11:50:00,81.69,81.72,81.67,81.69,26287.0,62.4724,62.4954,62.4571,62.4724,26287.0
2018-07-17 11:55:00,81.68,81.7,81.63,81.64,24795.0,62.4648,62.4801,62.4265,62.4342,24795.0
2018-07-17 12:00:00,81.63,81.65,81.6,81.61,55170.0,62.4265,62.4418,62.4036,62.4112,55170.0
2018-07-17 12:05:00,81.61,81.62,81.54,81.56,25836.0,62.4112,62.4189,62.3577,62.373,25836.0
2018-07-17 12:10:00,81.55,81.56,81.42,81.44,61247.0,62.3653,62.373,62.2659,62.2812,61247.0
2018-07-17 12:15:00,81.45,81.48,81.44,81.47,29794.0,62.2889,62.3118,62.2812,62.3042,29794.0
2018-07-17 12:20:00,81.48,81.51,81.46,81.49,47856.0,62.3118,62.3348,62.2965,62.3195,47856.0
2018-07-17 12:25:00,81.5,81.54,81.49,81.53,27842.0,62.3271,62.3577,62.3195,62.3501,27842.0
2018-07-17 12:30:00,81.53,81.59,81.53,81.56,36119.0,62.3501,62.3959,62.3501,62.373,36119.0
2018-07-17 12:35:00,81.56,81.56,81.48,81.49,59127.0,62.373,62.373,62.3118,62.3195,59127.0
2018-07-17 12:40:00,81.49,81.52,81.49,81.5,25632.0,62.3195,62.3424,62.3195,62.3271,25632.0
2018-07-17 12:45:00,81.5,81.51,81.48,81.51,33451.0,62.3271,62.3348,62.3118,62.3348,33451.0
2018-07-17 12:50:00,81.51,81.54,81.47,81.49,33164.0,62.3348,62.3577,62.3042,62.3195,33164.0
2018-07-17 12:55:00,81.49,81.51,81.46,81.47,52757.0,62.3195,62.3348,62.2965,62.3042,52757.0
2018-07-17 13:00:00,81.46,81.51,81.45,81.49,52276.0,62.2965,62.3348,62.2889,62.3195,52276.0
2018-07-17 13:05:00,81.49,81.5,81.41,81.41,22489.0,62.3195,62.3271,62.2583,62.2583,22489.0
2018-07-17 13:10:00,81.41,81.42,81.39,81.41,36942.0,62.2583,62.2659,62.243,62.2583,36942.0
2018-07-17 13:15:00,81.4,81.41,81.36,81.37,20711.0,62.2506,62.2583,62.22,62.2277,20711.0
2018-07-17 13:20:00,81.37,81.37,81.3,81.31,12397.0,62.2277,62.2277,62.1742,62.1818,12397.0
2018-07-17 13:25:00,81.32,81.37,81.31,81.36,29121.0,62.1895,62.2277,62.1818,62.22,29121.0
2018-07-17 13:30:00,81.36,81.36,81.29,81.31,17827.0,62.22,62.22,62.1665,62.1818,17827.0
2018-07-17 13:35:00,81.3,81.37,81.29,81.34,36342.0,62.1742,62.2277,62.1665,62.2047,36342.0
2018-07-17 13:40:00,81.34,81.36,81.3,81.31,17112.0,62.2047,62.22,62.1742,62.1818,17112.0
2018-07-17 13:45:00,81.31,81.34,81.3,81.3,20420.0,62.1818,62.2047,62.1742,62.1742,20420.0
2018-07-17 13:50:00,81.3,81.31,81.25,81.29,47991.0,62.1742,62.1818,62.1359,62.1665,47991.0
2018-07-17 13:55:00,81.29,81.3,81.25,81.26,27883.0,62.1665,62.1742,62.1359,62.1436,27883.0
2018-07-17 14:00:00,81.26,81.3,81.24,81.3,45169.0,62.1436,62.1742,62.1283,62.1742,45169.0
2018-07-17 14:05:00,81.31,81.38,81.31,81.36,21209.0,62.1818,62.2353,62.1818,62.22,21209.0
2018-07-17 14:10:00,81.34,81.36,81.29,81.3,21413.0,62.2047,62.22,62.1665,62.1742,21413.0
2018-07-17 14:15:00,81.3,81.3,81.25,81.27,37183.0,62.1742,62.1742,62.1359,62.1512,37183.0
2018-07-17 14:20:00,81.28,81.32,81.26,81.29,39595.0,62.1589,62.1895,62.1436,62.1665,39595.0
2018-07-17 14:25:00,81.3,81.3,81.26,81.28,15606.0,62.1742,62.1742,62.1436,62.1589,15606.0
2018-07-17 14:30:00,81.27,81.28,81.22,81.28,49580.0,62.1512,62.1589,62.113,62.1589,49580.0
2018-07-17 14:35:00,81.28,81.35,81.28,81.3,35189.0,62.1589,62.2124,62.1589,62.1742,35189.0
2018-07-17 14:40:00,81.29,81.34,81.29,81.29,15111.0,62.1665,62.2047,62.1665,62.1665,15111.0
2018-07-17 14:45:00,81.28,81.29,81.23,81.27,37071.0,62.1589,62.1665,62.1206,62.1512,37071.0
2018-07-17 14:50:00,81.26,81.29,81.22,81.22,34729.0,62.1436,62.1665,62.113,62.113,34729.0
2018-07-17 14:55:00,81.23,81.29,81.2,81.28,31020.0,62.1206,62.1665,62.0977,62.1589,31020.0
2018-07-17 15:00:00,81.28,81.28,81.22,81.28,30219.0,62.1589,62.1589,62.113,62.1589,30219.0
2018-07-17 15:05:00,81.28,81.31,81.25,81.27,25836.0,62.1589,62.1818,62.1359,62.1512,25836.0
2018-07-17 15:10:00,81.27,81.32,81.26,81.31,50183.0,62.1512,62.1895,62.1436,62.1818,50183.0
2018-07-17 15:15:00,81.3,81.46,81.3,81.4,118033.0,62.1742,62.2965,62.1742,62.2506,118033.0
2018-07-17 15:20:00,81.39,81.43,81.38,81.39,31749.0,62.243,62.2736,62.2353,62.243,31749.0
2018-07-17 15:25:00,81.39,81.43,81.35,81.41,53165.0,62.243,62.2736,62.2124,62.2583,53165.0
2018-07-17 15:30:00,81.4,81.42,81.28,81.31,117846.0,62.2506,62.2659,62.1589,62.1818,117846.0
2018-07-17 15:35:00,81.31,81.36,81.3,81.33,56947.0,62.1818,62.22,62.1742,62.1971,56947.0
2018-07-17 15:40:00,81.33,81.37,81.31,81.35,98386.0,62.1971,62.2277,62.1818,62.2124,98386.0
2018-07-17 15:45:00,81.34,81.34,81.23,81.25,122408.0,62.2047,62.2047,62.1206,62.1359,122408.0
2018-07-17 15:50:00,81.25,81.3,81.22,81.24,92602.0,62.1359,62.1742,62.113,62.1283,92602.0
2018-07-17 15:55:00,81.24,81.33,81.19,81.29,265513.0,62.1283,62.1971,62.09,62.1665,265513.0
2018-07-18 09:30:00,81.07,81.22,80.9,81.16,203389.0,61.9983,62.113,61.8683,62.0671,203389.0
2018-07-18 09:35:00,81.17,81.45,81.13,81.31,139781.0,62.0747,62.2889,62.0442,62.1818,139781.0
2018-07-18 09:40:00,81.3,81.35,81.18,81.28,90440.0,62.1742,62.2124,62.0824,62.1589,90440.0
2018-07-18 09:45:00,81.29,81.29,81.0,81.02,82891.0,62.1665,62.1665,61.9447,61.96,82891.0
2018-07-18 09:50:00,81.02,81.11,80.9,81.03,60310.0,61.96,62.0289,61.8683,61.9677,60310.0
2018-07-18 09:55:00,81.02,81.02,80.84,80.92,64652.0,61.96,61.96,61.8224,61.8836,64652.0
2018-07-18 10:00:00,80.91,81.05,80.91,81.01,68314.0,61.8759,61.983,61.8759,61.9524,68314.0
2018-07-18 10:05:00,81.02,81.05,80.86,80.9,102653.0,61.96,61.983,61.8377,61.8683,102653.0
2018-07-18 10:10:00,80.91,81.03,80.88,80.96,48700.0,61.8759,61.9677,61.853,61.9141,48700.0
2018-07-18 10:15:00,80.96,81.0,80.83,80.85,45176.0,61.9141,61.9447,61.8147,61.83,45176.0
2018-07-18 10:20:00,80.83,80.99,80.81,80.99,39435.0,61.8147,61.9371,61.7994,61.9371,39435.0
2018-07-18 10:25:00,80.99,81.02,80.92,80.94,33223.0,61.9371,61.96,61.8836,61.8988,33223.0
2018-07-18 10:30:00,80.94,81.0,80.87,80.88,55816.0,61.8988,61.9447,61.8453,61.853,55816.0
2018-07-18 10:35:00,80.88,80.9,80.79,80.81,40360.0,61.853,61.8683,61.7841,61.7994,40360.0
2018-07-18 10:40:00,80.8,80.8,80.65,80.67,58461.0,61.7918,61.7918,61.6771,61.6924,58461.0
2018-07-18 10:45:00,80.67,80.73,80.61,80.66,67129.0,61.6924,61.7383,61.6465,61.6847,67129.0
2018-07-18 10:50:00,80.65,80.66,80.59,80.66,48066.0,61.6771,61.6847,61.6312,61.6847,48066.0
2018-07-18 10:55:00,80.65,80.68,80.58,80.58,38626.0,61.6771,61.7,61.6235,61.6235,38626.0
2018-07-18 11:00:00,80.59,80.63,80.54,80.61,71991.0,61.6312,61.6618,61.5929,61.6465,71991.0
2018-07-18 11:05:00,80.61,80.74,80.6,80.74,44548.0,61.6465,61.7459,61.6388,61.7459,44548.0
2018-07-18 11:10:00,80.74,80.8,80.71,80.78,39398.0,61.7459,61.7918,61.723,61.7765,39398.0
2018-07-18 11:15:00,80.78,80.8,80.65,80.66,35565.0,61.7765,61.7918,61.6771,61.6847,35565.0
2018-07-18 11:20:00,80.66,80.67,80.6,80.63,27345.0,61.6847,61.6924,61.6388,61.6618,27345.0
2018-07-18 11:25:00,80.63,80.75,80.6,80.73,65883.0,61.6618,61.7535,61.6388,61.7383,65883.0
2018-07-18 11:30:00,80.72,80.75,80.69,80.75,29998.0,61.7306,61.7535,61.7077,61.7535,29998.0
2018-07-18 11:35:00,80.76,80.8,80.72,80.75,34459.0,61.7612,61.7918,61.7306,61.7535,34459.0
2018-07-18 11:40:00,80.75,80.75,80.66,80.69,33135.0,61.7535,61.7535,61.6847,61.7077,33135.0
2018-07-18 11:45:00,80.69,80.74,80.67,80.73,30346.0,61.7077,61.7459,61.6924,61.7383,30346.0
2018-07-18 11:50:00,80.73,80.75,80.69,80.73,25263.0,61.7383,61.7535,61.7077,61.7383,25263.0
2018-07-18 11:55:00,80.72,80.77,80.69,80.75,28050.0,61.7306,61.7688,61.7077,61.7535,28050.0
2018-07-18 12:00:00,80.75,80.85,80.73,80.85,31283.0,61.7535,61.83,61.7383,61.83,31283.0
2018-07-18 12:05:00,80.85,80.88,80.82,80.84,45317.0,61.83,61.853,61.8071,61.8224,45317.0
2018-07-18 12:10:00,80.83,80.83,80.7,80.71,65954.0,61.8147,61.8147,61.7153,61.723,65954.0
2018-07-18 12:15:00,80.72,80.77,80.7,80.71,28360.0,61.7306,61.7688,61.7153,61.723,28360.0
2018-07-18 12:20:00,80.71,80.81,80.7,80.81,18933.0,61.723,61.7994,61.7153,61.7994,18933.0
2018-07-18 12:25:00,80.81,80.87,80.81,80.87,24246.0,61.7994,61.8453,61.7994,61.8453,24246.0
2018-07-18 12:30:00,80.87,80.89,80.82,80.83,26608.0,61.8453,61.8606,61.8071,61.8147,26608.0
2018-07-18 12:35:00,80.84,80.85,80.8,80.81,23548.0,61.8224,61.83,61.7918,61.7994,23548.0
2018-07-18 12:40:00,80.81,80.87,80.81,80.83,26748.0,61.7994,61.8453,61.7994,61.8147,26748.0
2018-07-18 12:45:00,80.82,80.82,80.77,80.77,20190.0,61.8071,61.8071,61.7688,61.7688,20190.0
2018-07-18 12:50:00,80.77,80.79,80.75,80.75,24679.0,61.7688,61.7841,61.7535,61.7535,24679.0
2018-07-18 12:55:00,80.75,80.75,80.7,80.71,28244.0,61.7535,61.7535,61.7153,61.723,28244.0
2018-07-18 13:00:00,80.71,80.75,80.7,80.71,24880.0,61.723,61.7535,61.7153,61.723,24880.0
2018-07-18 13:05:00,80.71,80.74,80.69,80.74,20985.0,61.723,61.7459,61.7077,61.7459,20985.0
2018-07-18 13:10:00,80.73,80.75,80.72,80.74,14223.0,61.7383,61.7535,61.7306,61.7459,14223.0
2018-07-18 13:15:00,80.74,80.76,80.7,80.7,28833.0,61.7459,61.7612,61.7153,61.7153,28833.0
2018-07-18 13:20:00,80.71,80.74,80.69,80.74,28750.0,61.723,61.7459,61.7077,61.7459,28750.0
2018-07-18 13:25:00,80.73,80.74,80.69,80.7,36002.0,61.7383,61.7459,61.7077,61.7153,36002.0
2018-07-18 13:30:00,80.7,80.7,80.62,80.65,128019.0,61.7153,61.7153,61.6541,61.6771,128019.0
2018-07-18 13:35:00,80.64,80.67,80.64,80.65,41849.0,61.6694,61.6924,61.6694,61.6771,41849.0
2018-07-18 13:40:00,80.65,80.65,80.59,80.59,37295.0,61.6771,61.6771,61.6312,61.6312,37295.0
2018-07-18 13:45:00,80.6,80.61,80.58,80.59,33241.0,61.6388,61.6465,61.6235,61.6312,33241.0
2018-07-18 13:50:00,80.59,80.62,80.59,80.61,35560.0,61.6312,61.6541,61.6312,61.6465,35560.0
2018-07-18 13:55:00,80.61,80.71,80.6,80.69,42486.0,61.6465,61.723,61.6388,61.7077,42486.0
2018-07-18 14:00:00,80.69,80.73,80.66,80.73,32616.0,61.7077,61.7383,61.6847,61.7383,32616.0
2018-07-18 14:05:00,80.72,80.73,80.7,80.72,29251.0,61.7306,61.7383,61.7153,61.7306,29251.0
2018-07-18 14:10:00,80.72,80.78,80.7,80.76,32256.0,61.7306,61.7765,61.7153,61.7612,32256.0
2018-07-18 14:15:00,80.75,80.82,80.74,80.81,42516.0,61.7535,61.8071,61.7459,61.7994,42516.0
2018-07-18 14:20:00,80.8,80.87,80.79,80.86,28231.0,61.7918,61.8453,61.7841,61.8377,28231.0
2018-07-18 14:25:00,80.85,80.9,80.83,80.89,29537.0,61.83,61.8683,61.8147,61.8606,29537.0
2018-07-18 14:30:00,80.89,80.89,80.81,80.82,25806.0,61.8606,61.8606,61.7994,61.8071,25806.0
2018-07-18 14:35:00,80.81,80.87,80.8,80.87,21056.0,61.7994,61.8453,61.7918,61.8453,21056.0
2018-07-18 14:40:00,80.87,80.88,80.83,80.84,47875.0,61.8453,61.853,61.8147,61.8224,47875.0
2018-07-18 14:45:00,80.85,80.91,80.84,80.89,46751.0,61.83,61.8759,61.8224,61.8606,46751.0
2018-07-18 14:50:00,80.89,80.96,80.88,80.94,27344.0,61.8606,61.9141,61.853,61.8988,27344.0
2018-07-18 14:55:00,80.95,80.98,80.92,80.95,29796.0,61.9065,61.9294,61.8836,61.9065,29796.0
2018-07-18 15:00:00,80.94,80.97,80.91,80.93,54497.0,61.8988,61.9218,61.8759,61.8912,54497.0
2018-07-18 15:05:00,80.93,80.94,80.86,80.87,24778.0,61.8912,61.8988,61.8377,61.8453,24778.0
2018-07-18 15:10:00,80.88,80.94,80.85,80.89,24248.0,61.853,61.8988,61.83,61.8606,24248.0
2018-07-18 15:15:00,80.9,80.91,80.86,80.87,31077.0,61.8683,61.8759,61.8377,61.8453,31077.0
2018-07-18 15:20:00,80.88,80.9,80.85,80.89,32559.0,61.853,61.8683,61.83,61.8606,32559.0
2018-07-18 15:25:00,80.88,80.95,80.88,80.92,41206.0,61.853,61.9065,61.853,61.8836,41206.0
2018-07-18 15:30:00,80.92,80.93,80.88,80.91,85302.0,61.8836,61.8912,61.853,61.8759,85302.0
2018-07-18 15:35:00,80.91,80.96,80.86,80.89,65570.0,61.8759,61.9141,61.8377,61.8606,65570.0
2018-07-18 15:40:00,80.89,80.89,80.82,80.84,60880.0,61.8606,61.8606,61.8071,61.8224,60880.0
2018-07-18 15:45:00,80.84,80.91,80.83,80.91,89251.0,61.8224,61.8759,61.8147,61.8759,89251.0
2018-07-18 15:50:00,80.9,80.95,80.88,80.94,110197.0,61.8683,61.9065,61.853,61.8988,110197.0
2018-07-18 15:55:00,80.94,80.96,80.91,80.93,234773.0,61.8988,61.9141,61.8759,61.8912,234773.0
2018-07-19 09:30:00,80.88,80.91,80.65,80.9,131018.0,61.853,61.8759,61.6771,61.8683,131018.0
2018-07-19 09:35:00,80.91,81.03,80.82,80.96,100100.0,61.8759,61.9677,61.8071,61.9141,100100.0
2018-07-19 09:40:00,80.97,80.97,80.83,80.93,61102.0,61.9218,61.9218,61.8147,61.8912,61102.0
2018-07-19 09:45:00,80.93,81.08,80.92,81.05,37795.0,61.8912,62.0059,61.8836,61.983,37795.0
2018-07-19 09:50:00,81.06,81.13,81.06,81.13,45196.0,61.9906,62.0442,61.9906,62.0442,45196.0
2018-07-19 09:55:00,81.13,81.22,81.06,81.22,64179.0,62.0442,62.113,61.9906,62.113,64179.0
2018-07-19 10:00:00,81.22,81.35,81.22,81.33,119825.0,62.113,62.2124,62.113,62.1971,119825.0
2018-07-19 10:05:00,81.33,81.52,81.33,81.52,74040.0,62.1971,62.3424,62.1971,62.3424,74040.0
2018-07-19 10:10:00,81.52,81.53,81.37,81.39,86403.0,62.3424,62.3501,62.2277,62.243,86403.0
2018-07-19 10:15:00,81.42,81.46,81.35,81.37,61901.0,62.2659,62.2965,62.2124,62.2277,61901.0
2018-07-19 10:20:00,81.37,81.51,81.34,81.51,74143.0,62.2277,62.3348,62.2047,62.3348,74143.0
2018-07-19 10:25:00,81.51,81.57,81.49,81.57,53812.0,62.3348,62.3806,62.3195,62.3806,53812.0
2018-07-19 10:30:00,81.58,81.59,81.45,81.45,118552.0,62.3883,62.3959,62.2889,62.2889,118552.0
2018-07-19 10:35:00,81.46,81.49,81.41,81.41,49754.0,62.2965,62.3195,62.2583,62.2583,49754.0
2018-07-19 10:40:00,81.41,81.44,81.33,81.39,46181.0,62.2583,62.2812,62.1971,62.243,46181.0
2018-07-19 10:45:00,81.39,81.4,81.32,81.34,51483.0,62.243,62.2506,62.1895,62.2047,51483.0
2018-07-19 10:50:00,81.34,81.36,81.3,81.34,53232.0,62.2047,62.22,62.1742,62.2047,53232.0
2018-07-19 10:55:00,81.35,81.51,81.34,81.48,52928.0,62.2124,62.3348,62.2047,62.3118,52928.0
2018-07-19 11:00:00,81.48,81.5,81.41,81.45,50540.0,62.3118,62.3271,62.2583,62.2889,50540.0
2018-07-19 11:05:00,81.44,81.54,81.42,81.54,39542.0,62.2812,62.3577,62.2659,62.3577,39542.0
2018-07-19 11:10:00,81.54,81.63,81.5,81.53,35621.0,62.3577,62.4265,62.3271,62.3501,35621.0
2018-07-19 11:15:00,81.52,81.62,81.5,81.57,54386.0,62.3424,62.4189,62.3271,62.3806,54386.0
2018-07-19 11:20:00,81.58,81.6,81.54,81.57,26663.0,62.3883,62.4036,62.3577,62.3806,26663.0
2018-07-19 11:25:00,81.57,81.6,81.51,81.51,26103.0,62.3806,62.4036,62.3348,62.3348,26103.0
2018-07-19 11:30:00,81.51,81.55,81.49,81.5,22060.0,62.3348,62.3653,62.3195,62.3271,22060.0
2018-07-19 11:35:00,81.5,81.52,81.45,81.51,25624.0,62.3271,62.3424,62.2889,62.3348,25624.0
2018-07-19 11:40:00,81.5,81.52,81.46,81.49,21722.0,62.3271,62.3424,62.2965,62.3195,21722.0
2018-07-19 11:45:00,81.5,81.55,81.46,81.52,31572.0,62.3271,62.3653,62.2965,62.3424,31572.0
2018-07-19 11:50:00,81.52,81.57,81.48,81.57,36823.0,62.3424,62.3806,62.3118,62.3806,36823.0
2018-07-19 11:55:00,81.58,81.64,81.54,81.62,43470.0,62.3883,62.4342,62.3577,62.4189,43470.0
2018-07-19 12:00:00,81.63,81.68,81.59,81.67,35663.0,62.4265,62.4648,62.3959,62.4571,35663.0
2018-07-19 12:05:00,81.66,81.78,81.66,81.74,21084.0,62.4495,62.5412,62.4495,62.5106,21084.0
2018-07-19 12:10:00,81.73,81.77,81.68,81.76,26024.0,62.503,62.5336,62.4648,62.5259,26024.0
2018-07-19 12:15:00,81.77,81.79,81.73,81.79,14283.0,62.5336,62.5489,62.503,62.5489,14283.0
2018-07-19 12:20:00,81.79,81.85,81.77,81.82,19111.0,62.5489,62.5948,62.5336,62.5718,19111.0
2018-07-19 12:25:00,81.83,81.91,81.83,81.87,29281.0,62.5795,62.6407,62.5795,62.6101,29281.0
2018-07-19 12:30:00,81.88,81.94,81.87,81.88,59535.0,62.6177,62.6636,62.6101,62.6177,59535.0
2018-07-19 12:35:00,81.88,81.88,81.81,81.81,22439.0,62.6177,62.6177,62.5642,62.5642,22439.0
2018-07-19 12:40:00,81.8,81.85,81.79,81.85,37216.0,62.5565,62.5948,62.5489,62.5948,37216.0
2018-07-19 12:45:00,81.84,81.89,81.81,81.89,31040.0,62.5871,62.6254,62.5642,62.6254,31040.0
2018-07-19 12:50:00,81.88,81.94,81.87,81.94,23418.0,62.6177,62.6636,62.6101,62.6636,23418.0
2018-07-19 12:55:00,81.95,81.98,81.93,81.98,29273.0,62.6712,62.6942,62.656,62.6942,29273.0
2018-07-19 13:00:00,81.96,82.08,81.92,81.95,119222.0,62.6789,62.7707,62.6483,62.6712,119222.0
2018-07-19 13:05:00,81.94,82.08,81.93,82.08,34231.0,62.6636,62.7707,62.656,62.7707,34231.0
2018-07-19 13:10:00,82.07,82.15,82.06,82.13,26450.0,62.763,62.8242,62.7554,62.8089,26450.0
2018-07-19 13:15:00,82.13,82.15,82.04,82.09,23975.0,62.8089,62.8242,62.7401,62.7783,23975.0
2018-07-19 13:20:00,82.1,82.1,82.0,82.06,33358.0,62.786,62.786,62.7095,62.7554,33358.0
2018-07-19 13:25:00,82.04,82.05,81.98,82.03,23399.0,62.7401,62.7477,62.6942,62.7324,23399.0
2018-07-19 13:30:00,82.03,82.05,81.98,81.98,16559.0,62.7324,62.7477,62.6942,62.6942,16559.0
2018-07-19 13:35:00,81.98,82.01,81.97,81.97,32338.0,62.6942,62.7171,62.6865,62.6865,32338.0
2018-07-19 13:40:00,81.97,81.98,81.93,81.93,21053.0,62.6865,62.6942,62.656,62.656,21053.0
2018-07-19 13:45:00,81.92,81.96,81.91,81.91,23769.0,62.6483,62.6789,62.6407,62.6407,23769.0
2018-07-19 13:50:00,81.9,81.93,81.85,81.93,33735.0,62.633,62.656,62.5948,62.656,33735.0
2018-07-19 13:55:00,81.94,81.97,81.93,81.96,29771.0,62.6636,62.6865,62.656,62.6789,29771.0
2018-07-19 14:00:00,81.96,82.0,81.96,81.96,17824.0,62.6789,62.7095,62.6789,62.6789,17824.0
2018-07-19 14:05:00,81.96,82.06,81.96,82.05,23506.0,62.6789,62.7554,62.6789,62.7477,23506.0
2018-07-19 14:10:00,82.05,82.09,82.03,82.07,26942.0,62.7477,62.7783,62.7324,62.763,26942.0
2018-07-19 14:15:00,82.06,82.09,82.04,82.09,28625.0,62.7554,62.7783,62.7401,62.7783,28625.0
2018-07-19 14:20:00,82.09,82.09,82.05,82.05,31169.0,62.7783,62.7783,62.7477,62.7477,31169.0
2018-07-19 14:25:00,82.05,82.1,82.05,82.1,68673.0,62.7477,62.786,62.7477,62.786,68673.0
2018-07-19 14:30:00,82.11,82.12,82.07,82.08,86032.0,62.7936,62.8013,62.763,62.7707,86032.0
2018-07-19 14:35:00,82.08,82.09,81.97,81.97,51573.0,62.7707,62.7783,62.6865,62.6865,51573.0
2018-07-19 14:40:00,81.96,81.97,81.92,81.95,56878.0,62.6789,62.6865,62.6483,62.6712,56878.0
2018-07-19 14:45:00,81.95,81.98,81.93,81.95,41269.0,62.6712,62.6942,62.656,62.6712,41269.0
2018-07-19 14:50:00,81.94,81.97,81.89,81.97,35767.0,62.6636,62.6865,62.6254,62.6865,35767.0
2018-07-19 14:55:00,81.97,82.01,81.94,81.98,54306.0,62.6865,62.7171,62.6636,62.6942,54306.0
2018-07-19 15:00:00,81.98,81.99,81.92,81.98,32740.0,62.6942,62.7018,62.6483,62.6942,32740.0
2018-07-19 15:05:00,81.99,82.03,81.96,82.01,43059.0,62.7018,62.7324,62.6789,62.7171,43059.0
2018-07-19 15:10:00,82.01,82.02,81.98,82.0,26309.0,62.7171,62.7248,62.6942,62.7095,26309.0
2018-07-19 15:15:00,82.0,82.0,81.87,81.88,55907.0,62.7095,62.7095,62.6101,62.6177,55907.0
2018-07-19 15:20:00,81.89,81.91,81.85,81.87,34235.0,62.6254,62.6407,62.5948,62.6101,34235.0
2018-07-19 15:25:00,81.86,81.92,81.86,81.89,57450.0,62.6024,62.6483,62.6024,62.6254,57450.0
2018-07-19 15:30:00,81.88,81.88,81.79,81.83,46287.0,62.6177,62.6177,62.5489,62.5795,46287.0
2018-07-19 15:35:00,81.83,81.88,81.81,81.85,53269.0,62.5795,62.6177,62.5642,62.5948,53269.0
2018-07-19 15:40:00,81.85,81.87,81.83,81.84,53859.0,62.5948,62.6101,62.5795,62.5871,53859.0
2018-07-19 15:45:00,81.84,81.84,81.73,81.73,120244.0,62.5871,62.5871,62.503,62.503,120244.0
2018-07-19 15:50:00,81.73,81.82,81.71,81.82,118247.0,62.503,62.5718,62.4877,62.5718,118247.0
2018-07-19 15:55:00,81.82,81.86,81.8,81.85,281507.0,62.5718,62.6024,62.5565,62.5948,281507.0
2018-07-20 09:30:00,81.59,81.8,81.56,81.71,111495.0,62.3959,62.5565,62.373,62.4877,111495.0
2018-07-20 09:35:00,81.72,81.72,81.5,81.6,84248.0,62.4954,62.4954,62.3271,62.4036,84248.0
2018-07-20 09:40:00,81.62,81.63,81.42,81.43,43222.0,62.4189,62.4265,62.2659,62.2736,43222.0
2018-07-20 09:45:00,81.42,81.44,81.28,81.29,93973.0,62.2659,62.2812,62.1589,62.1665,93973.0
2018-07-20 09:50:00,81.28,81.37,81.19,81.37,66665.0,62.1589,62.2277,62.09,62.2277,66665.0
2018-07-20 09:55:00,81.38,81.4,81.27,81.38,65881.0,62.2353,62.2506,62.1512,62.2353,65881.0
2018-07-20 10:00:00,81.37,81.38,81.17,81.18,110162.0,62.2277,62.2353,62.0747,62.0824,110162.0
2018-07-20 10:05:00,81.18,81.19,81.08,81.08,65715.0,62.0824,62.09,62.0059,62.0059,65715.0
2018-07-20 10:10:00,81.08,81.17,81.05,81.14,34809.0,62.0059,62.0747,61.983,62.0518,34809.0
2018-07-20 10:15:00,81.13,81.18,81.07,81.08,41181.0,62.0442,62.0824,61.9983,62.0059,41181.0
2018-07-20 10:20:00,81.09,81.16,81.07,81.09,39938.0,62.0136,62.0671,61.9983,62.0136,39938.0
2018-07-20 10:25:00,81.09,81.12,81.01,81.12,37286.0,62.0136,62.0365,61.9524,62.0365,37286.0
2018-07-20 10:30:00,81.12,81.12,81.05,81.09,86222.0,62.0365,62.0365,61.983,62.0136,86222.0
2018-07-20 10:35:00,81.08,81.16,81.07,81.15,36610.0,62.0059,62.0671,61.9983,62.0594,36610.0
2018-07-20 10:40:00,81.14,81.15,81.05,81.07,25465.0,62.0518,62.0594,61.983,61.9983,25465.0
2018-07-20 10:45:00,81.06,81.08,81.0,81.06,35486.0,61.9906,62.0059,61.9447,61.9906,35486.0
2018-07-20 10:50:00,81.05,81.08,80.98,80.98,32897.0,61.983,62.0059,61.9294,61.9294,32897.0
2018-07-20 10:55:00,80.98,80.98,80.85,80.96,75382.0,61.9294,61.9294,61.83,61.9141,75382.0
2018-07-20 11:00:00,80.97,81.04,80.95,80.98,41211.0,61.9218,61.9753,61.9065,61.9294,41211.0
2018-07-20 11:05:00,80.98,81.0,80.95,80.98,26402.0,61.9294,61.9447,61.9065,61.9294,26402.0
2018-07-20 11:10:00,80.99,81.1,80.97,81.07,49278.0,61.9371,62.0212,61.9218,61.9983,49278.0
2018-07-20 11:15:00,81.06,81.16,81.02,81.16,37787.0,61.9906,62.0671,61.96,62.0671,37787.0
2018-07-20 11:20:00,81.16,81.19,81.08,81.12,59845.0,62.0671,62.09,62.0059,62.0365,59845.0
2018-07-20 11:25:00,81.12,81.14,81.06,81.08,22195.0,62.0365,62.0518,61.9906,62.0059,22195.0
2018-07-20 11:30:00,81.08,81.12,81.07,81.1,34978.0,62.0059,62.0365,61.9983,62.0212,34978.0
2018-07-20 11:35:00,81.1,81.11,81.04,81.09,32786.0,62.0212,62.0289,61.9753,62.0136,32786.0
2018-07-20 11:40:00,81.09,81.19,81.09,81.15,29926.0,62.0136,62.09,62.0136,62.0594,29926.0
2018-07-20 11:45:00,81.15,81.19,81.15,81.17,16686.0,62.0594,62.09,62.0594,62.0747,16686.0
2018-07-20 11:50:00,81.17,81.17,81.11,81.15,20936.0,62.0747,62.0747,62.0289,62.0594,20936.0
2018-07-20 11:55:00,81.15,81.23,81.15,81.19,41917.0,62.0594,62.1206,62.0594,62.09,41917.0
2018-07-20 12:00:00,81.2,81.25,81.19,81.24,30546.0,62.0977,62.1359,62.09,62.1283,30546.0
2018-07-20 12:05:00,81.24,81.29,81.21,81.29,18229.0,62.1283,62.1665,62.1053,62.1665,18229.0
2018-07-20 12:10:00,81.29,81.4,81.28,81.3,57461.0,62.1665,62.2506,62.1589,62.1742,57461.0
2018-07-20 12:15:00,81.31,81.33,81.25,81.29,15523.0,62.1818,62.1971,62.1359,62.1665,15523.0
2018-07-20 12:20:00,81.29,81.36,81.29,81.36,28042.0,62.1665,62.22,62.1665,62.22,28042.0
2018-07-20 12:25:00,81.35,81.36,81.32,81.33,11687.0,62.2124,62.22,62.1895,62.1971,11687.0
2018-07-20 12:30:00,81.32,81.35,81.3,81.31,21908.0,62.1895,62.2124,62.1742,62.1818,21908.0
2018-07-20 12:35:00,81.29,81.29,81.25,81.29,20778.0,62.1665,62.1665,62.1359,62.1665,20778.0
2018-07-20 12:40:00,81.3,81.34,81.28,81.29,17464.0,62.1742,62.2047,62.1589,62.1665,17464.0
2018-07-20 12:45:00,81.28,81.31,81.25,81.26,21539.0,62.1589,62.1818,62.1359,62.1436,21539.0
2018-07-20 12:50:00,81.25,81.26,81.21,81.22,19540.0,62.1359,62.1436,62.1053,62.113,19540.0
2018-07-20 12:55:00,81.21,81.22,81.18,81.19,17855.0,62.1053,62.113,62.0824,62.09,17855.0
2018-07-20 13:00:00,81.19,81.2,81.16,81.17,73991.0,62.09,62.0977,62.0671,62.0747,73991.0
2018-07-20 13:05:00,81.17,81.18,81.13,81.15,13501.0,62.0747,62.0824,62.0442,62.0594,13501.0
2018-07-20 13:10:00,81.16,81.18,81.15,81.17,10817.0,62.0671,62.0824,62.0594,62.0747,10817.0
2018-07-20 13:15:00,81.16,81.18,81.13,81.16,12072.0,62.0671,62.0824,62.0442,62.0671,12072.0
2018-07-20 13:20:00,81.15,81.17,81.1,81.11,26516.0,62.0594,62.0747,62.0212,62.0289,26516.0
2018-07-20 13:25:00,81.12,81.18,81.12,81.17,11273.0,62.0365,62.0824,62.0365,62.0747,11273.0
2018-07-20 13:30:00,81.16,81.2,81.13,81.18,14503.0,62.0671,62.0977,62.0442,62.0824,14503.0
2018-07-20 13:35:00,81.18,81.19,81.08,81.11,26026.0,62.0824,62.09,62.0059,62.0289,26026.0
2018-07-20 13:40:00,81.1,81.11,81.04,81.05,17069.0,62.0212,62.0289,61.9753,61.983,17069.0
2018-07-20 13:45:00,81.05,81.07,81.0,81.0,21800.0,61.983,61.9983,61.9447,61.9447,21800.0
2018-07-20 13:50:00,81.0,81.03,80.99,80.99,35305.0,61.9447,61.9677,61.9371,61.9371,35305.0
2018-07-20 13:55:00,80.99,81.03,80.98,81.01,33050.0,61.9371,61.9677,61.9294,61.9524,33050.0
2018-07-20 14:00:00,81.01,81.05,81.0,81.05,19747.0,61.9524,61.983,61.9447,61.983,19747.0
2018-07-20 14:05:00,81.05,81.14,81.05,81.09,20638.0,61.983,62.0518,61.983,62.0136,20638.0
2018-07-20 14:10:00,81.09,81.1,81.02,81.02,27140.0,62.0136,62.0212,61.96,61.96,27140.0
2018-07-20 14:15:00,81.03,81.06,81.02,81.05,14953.0,61.9677,61.9906,61.96,61.983,14953.0
2018-07-20 14:20:00,81.04,81.08,81.03,81.06,8948.0,61.9753,62.0059,61.9677,61.9906,8948.0
2018-07-20 14:25:00,81.06,81.07,81.0,81.01,28754.0,61.9906,61.9983,61.9447,61.9524,28754.0
2018-07-20 14:30:00,81.01,81.04,80.98,80.98,17663.0,61.9524,61.9753,61.9294,61.9294,17663.0
2018-07-20 14:35:00,80.97,81.03,80.95,81.02,16904.0,61.9218,61.9677,61.9065,61.96,16904.0
2018-07-20 14:40:00,81.01,81.01,80.97,80.97,15732.0,61.9524,61.9524,61.9218,61.9218,15732.0
2018-07-20 14:45:00,80.98,81.1,80.98,81.09,28747.0,61.9294,62.0212,61.9294,62.0136,28747.0
2018-07-20 14:50:00,81.1,81.15,81.09,81.14,26131.0,62.0212,62.0594,62.0136,62.0518,26131.0
2018-07-20 14:55:00,81.14,81.17,81.11,81.16,38845.0,62.0518,62.0747,62.0289,62.0671,38845.0
2018-07-20 15:00:00,81.16,81.17,81.12,81.13,12651.0,62.0671,62.0747,62.0365,62.0442,12651.0
2018-07-20 15:05:00,81.12,81.12,81.08,81.09,15470.0,62.0365,62.0365,62.0059,62.0136,15470.0
2018-07-20 15:10:00,81.09,81.11,81.04,81.1,19216.0,62.0136,62.0289,61.9753,62.0212,19216.0
2018-07-20 15:15:00,81.09,81.11,81.04,81.11,17934.0,62.0136,62.0289,61.9753,62.0289,17934.0
2018-07-20 15:20:00,81.11,81.11,81.05,81.08,20161.0,62.0289,62.0289,61.983,62.0059,20161.0
2018-07-20 15:25:00,81.08,81.09,81.0,81.0,27556.0,62.0059,62.0136,61.9447,61.9447,27556.0
2018-07-20 15:30:00,81.01,81.16,81.0,81.15,30767.0,61.9524,62.0671,61.9447,62.0594,30767.0
2018-07-20 15:35:00,81.15,81.15,81.07,81.08,47233.0,62.0594,62.0594,61.9983,62.0059,47233.0
2018-07-20 15:40:00,81.08,81.18,81.08,81.17,69333.0,62.0059,62.0824,62.0059,62.0747,69333.0
2018-07-20 15:45:00,81.15,81.17,81.11,81.12,55274.0,62.0594,62.0747,62.0289,62.0365,55274.0
2018-07-20 15:50:00,81.11,81.12,80.99,81.0,94512.0,62.0289,62.0365,61.9371,61.9447,94512.0
2018-07-20 15:55:00,81.0,81.11,80.99,81.09,208323.0,61.9447,62.0289,61.9371,62.0136,208323.0
2018-07-23 09:30:00,81.04,81.18,80.9,80.96,101030.0,61.9753,62.0824,61.8683,61.9141,101030.0
2018-07-23 09:35:00,80.96,81.04,80.81,80.86,65134.0,61.9141,61.9753,61.7994,61.8377,65134.0
2018-07-23 09:40:00,80.87,80.9,80.76,80.77,59284.0,61.8453,61.8683,61.7612,61.7688,59284.0
2018-07-23 09:45:00,80.78,80.88,80.74,80.88,70919.0,61.7765,61.853,61.7459,61.853,70919.0
2018-07-23 09:50:00,80.87,80.87,80.8,80.82,66503.0,61.8453,61.8453,61.7918,61.8071,66503.0
2018-07-23 09:55:00,80.82,80.91,80.8,80.85,90895.0,61.8071,61.8759,61.7918,61.83,90895.0
2018-07-23 10:00:00,80.87,80.89,80.82,80.83,44498.0,61.8453,61.8606,61.8071,61.8147,44498.0
2018-07-23 10:05:00,80.84,80.89,80.79,80.79,28817.0,61.8224,61.8606,61.7841,61.7841,28817.0
2018-07-23 10:10:00,80.78,80.81,80.7,80.71,44550.0,61.7765,61.7994,61.7153,61.723,44550.0
2018-07-23 10:15:00,80.72,80.8,80.66,80.78,42254.0,61.7306,61.7918,61.6847,61.7765,42254.0
2018-07-23 10:20:00,80.77,80.81,80.7,80.79,68845.0,61.7688,61.7994,61.7153,61.7841,68845.0
2018-07-23 10:25:00,80.81,80.88,80.8,80.84,33530.0,61.7994,61.853,61.7918,61.8224,33530.0
2018-07-23 10:30:00,80.84,80.86,80.79,80.84,25177.0,61.8224,61.8377,61.7841,61.8224,25177.0
2018-07-23 10:35:00,80.84,80.89,80.81,80.85,38897.0,61.8224,61.8606,61.7994,61.83,38897.0
2018-07-23 10:40:00,80.85,80.9,80.82,80.87,39378.0,61.83,61.8683,61.8071,61.8453,39378.0
2018-07-23 10:45:00,80.87,80.92,80.84,80.88,20840.0,61.8453,61.8836,61.8224,61.853,20840.0
2018-07-23 10:50:00,80.89,80.9,80.8,80.8,26241.0,61.8606,61.8683,61.7918,61.7918,26241.0
2018-07-23 10:55:00,80.8,80.82,80.75,80.76,22906.0,61.7918,61.8071,61.7535,61.7612,22906.0
2018-07-23 11:00:00,80.76,80.76,80.64,80.65,36614.0,61.7612,61.7612,61.6694,61.6771,36614.0
2018-07-23 11:05:00,80.66,80.68,80.61,80.65,33274.0,61.6847,61.7,61.6465,61.6771,33274.0
2018-07-23 11:10:00,80.66,80.67,80.58,80.59,23050.0,61.6847,61.6924,61.6235,61.6312,23050.0
2018-07-23 11:15:00,80.59,80.64,80.56,80.61,28912.0,61.6312,61.6694,61.6082,61.6465,28912.0
2018-07-23 11:20:00,80.62,80.65,80.57,80.6,22009.0,61.6541,61.6771,61.6159,61.6388,22009.0
2018-07-23 11:25:00,80.61,80.61,80.48,80.48,37741.0,61.6465,61.6465,61.5471,61.5471,37741.0
2018-07-23 11:30:00,80.48,80.53,80.47,80.48,23518.0,61.5471,61.5853,61.5394,61.5471,23518.0
2018-07-23 11:35:00,80.47,80.54,80.44,80.54,31332.0,61.5394,61.5929,61.5165,61.5929,31332.0
2018-07-23 11:40:00,80.53,80.55,80.49,80.51,34576.0,61.5853,61.6006,61.5547,61.57,34576.0
2018-07-23 11:45:00,80.51,80.55,80.47,80.48,37444.0,61.57,61.6006,61.5394,61.5471,37444.0
2018-07-23 11:50:00,80.47,80.53,80.43,80.53,19777.0,61.5394,61.5853,61.5088,61.5853,19777.0
2018-07-23 11:55:00,80.53,80.58,80.5,80.58,32618.0,61.5853,61.6235,61.5624,61.6235,32618.0
2018-07-23 12:00:00,80.59,80.66,80.59,80.65,17010.0,61.6312,61.6847,61.6312,61.6771,17010.0
2018-07-23 12:05:00,80.65,80.66,80.62,80.66,20831.0,61.6771,61.6847,61.6541,61.6847,20831.0
2018-07-23 12:10:00,80.66,80.69,80.64,80.66,60663.0,61.6847,61.7077,61.6694,61.6847,60663.0
2018-07-23 12:15:00,80.67,80.68,80.64,80.66,13656.0,61.6924,61.7,61.6694,61.6847,13656.0
2018-07-23 12:20:00,80.66,80.7,80.63,80.66,43053.0,61.6847,61.7153,61.6618,61.6847,43053.0
2018-07-23 12:25:00,80.66,80.7,80.66,80.7,33944.0,61.6847,61.7153,61.6847,61.7153,33944.0
2018-07-23 12:30:00,80.71,80.72,80.67,80.69,15898.0,61.723,61.7306,61.6924,61.7077,15898.0
2018-07-23 12:35:00,80.7,80.74,80.7,80.73,8616.0,61.7153,61.7459,61.7153,61.7383,8616.0
2018-07-23 12:40:00,80.74,80.76,80.73,80.73,66072.0,61.7459,61.7612,61.7383,61.7383,66072.0
2018-07-23 12:45:00,80.74,80.76,80.73,80.74,16790.0,61.7459,61.7612,61.7383,61.7459,16790.0
2018-07-23 12:50:00,80.74,80.74,80.68,80.71,18699.0,61.7459,61.7459,61.7,61.723,18699.0
2018-07-23 12:55:00,80.7,80.7,80.63,80.65,30193.0,61.7153,61.7153,61.6618,61.6771,30193.0
2018-07-23 13:00:00,80.65,80.71,80.64,80.67,50408.0,61.6771,61.723,61.6694,61.6924,50408.0
2018-07-23 13:05:00,80.66,80.67,80.64,80.65,19879.0,61.6847,61.6924,61.6694,61.6771,19879.0
2018-07-23 13:10:00,80.66,80.69,80.66,80.68,17266.0,61.6847,61.7077,61.6847,61.7,17266.0
2018-07-23 13:15:00,80.68,80.77,80.68,80.75,18873.0,61.7,61.7688,61.7,61.7535,18873.0
2018-07-23 13:20:00,80.76,80.78,80.75,80.77,20258.0,61.7612,61.7765,61.7535,61.7688,20258.0
2018-07-23 13:25:00,80.77,80.8,80.76,80.8,18344.0,61.7688,61.7918,61.7612,61.7918,18344.0
2018-07-23 13:30:00,80.81,80.81,80.75,80.77,19208.0,61.7994,61.7994,61.7535,61.7688,19208.0
2018-07-23 13:35:00,80.77,80.8,80.77,80.79,26444.0,61.7688,61.7918,61.7688,61.7841,26444.0
2018-07-23 13:40:00,80.79,80.83,80.79,80.81,17218.0,61.7841,61.8147,61.7841,61.7994,17218.0
2018-07-23 13:45:00,80.81,80.83,80.79,80.81,12508.0,61.7994,61.8147,61.7841,61.7994,12508.0
2018-07-23 13:50:00,80.81,80.83,80.77,80.83,21018.0,61.7994,61.8147,61.7688,61.8147,21018.0
2018-07-23 13:55:00,80.82,80.83,80.8,80.83,18207.0,61.8071,61.8147,61.7918,61.8147,18207.0
2018-07-23 14:00:00,80.83,80.84,80.77,80.83,24829.0,61.8147,61.8224,61.7688,61.8147,24829.0
2018-07-23 14:05:00,80.83,80.85,80.79,80.79,19047.0,61.8147,61.83,61.7841,61.7841,19047.0
2018-07-23 14:10:00,80.8,80.83,80.79,80.82,25803.0,61.7918,61.8147,61.7841,61.8071,25803.0
2018-07-23 14:15:00,80.82,80.87,80.8,80.82,21525.0,61.8071,61.8453,61.7918,61.8071,21525.0
2018-07-23 14:20:00,80.82,80.83,80.78,80.79,20080.0,61.8071,61.8147,61.7765,61.7841,20080.0
2018-07-23 14:25:00,80.79,80.84,80.78,80.81,34709.0,61.7841,61.8224,61.7765,61.7994,34709.0
2018-07-23 14:30:00,80.81,80.84,80.8,80.84,24840.0,61.7994,61.8224,61.7918,61.8224,24840.0
2018-07-23 14:35:00,80.84,80.88,80.83,80.83,33758.0,61.8224,61.853,61.8147,61.8147,33758.0
2018-07-23 14:40:00,80.83,80.85,80.8,80.84,17078.0,61.8147,61.83,61.7918,61.8224,17078.0
2018-07-23 14:45:00,80.84,80.88,80.82,80.88,31629.0,61.8224,61.853,61.8071,61.853,31629.0
2018-07-23 14:50:00,80.88,80.95,80.88,80.93,61928.0,61.853,61.9065,61.853,61.8912,61928.0
2018-07-23 14:55:00,80.93,80.96,80.89,80.94,78951.0,61.8912,61.9141,61.8606,61.8988,78951.0
2018-07-23 15:00:00,80.94,80.97,80.93,80.94,17383.0,61.8988,61.9218,61.8912,61.8988,17383.0
2018-07-23 15:05:00,80.94,80.98,80.93,80.95,16806.0,61.8988,61.9294,61.8912,61.9065,16806.0
2018-07-23 15:10:00,80.96,80.97,80.95,80.95,14567.0,61.9141,61.9218,61.9065,61.9065,14567.0
2018-07-23 15:15:00,80.96,80.96,80.9,80.91,16820.0,61.9141,61.9141,61.8683,61.8759,16820.0
2018-07-23 15:20:00,80.91,80.94,80.88,80.92,20152.0,61.8759,61.8988,61.853,61.8836,20152.0
2018-07-23 15:25:00,80.92,80.93,80.87,80.92,20647.0,61.8836,61.8912,61.8453,61.8836,20647.0
2018-07-23 15:30:00,80.92,80.95,80.9,80.92,20663.0,61.8836,61.9065,61.8683,61.8836,20663.0
2018-07-23 15:35:00,80.93,80.94,80.9,80.91,21623.0,61.8912,61.8988,61.8683,61.8759,21623.0
2018-07-23 15:40:00,80.91,80.95,80.9,80.92,100892.0,61.8759,61.9065,61.8683,61.8836,100892.0
2018-07-23 15:45:00,80.93,80.99,80.93,80.98,35635.0,61.8912,61.9371,61.8912,61.9294,35635.0
2018-07-23 15:50:00,80.99,81.0,80.93,80.95,40826.0,61.9371,61.9447,61.8912,61.9065,40826.0
2018-07-23 15:55:00,80.96,80.97,80.9,80.92,132543.0,61.9141,61.9218,61.8683,61.8836,132543.0
2018-07-24 09:30:00,80.89,81.03,80.65,80.66,228313.0,61.8606,61.9677,61.6771,61.6847,228313.0
2018-07-24 09:35:00,80.67,80.71,80.51,80.69,89119.0,61.6924,61.723,61.57,61.7077,89119.0
2018-07-24 09:40:00,80.69,80.77,80.59,80.62,109427.0,61.7077,61.7688,61.6312,61.6541,109427.0
2018-07-24 09:45:00,80.61,80.61,80.38,80.45,75718.0,61.6465,61.6465,61.4706,61.5241,75718.0
2018-07-24 09:50:00,80.45,80.47,80.37,80.42,56826.0,61.5241,61.5394,61.4629,61.5012,56826.0
2018-07-24 09:55:00,80.42,80.49,80.36,80.45,56853.0,61.5012,61.5547,61.4553,61.5241,56853.0
2018-07-24 10:00:00,80.45,80.5,80.41,80.46,40314.0,61.5241,61.5624,61.4935,61.5318,40314.0
2018-07-24 10:05:00,80.47,80.51,80.41,80.49,155282.0,61.5394,61.57,61.4935,61.5547,155282.0
2018-07-24 10:10:00,80.49,80.5,80.33,80.34,39903.0,61.5547,61.5624,61.4324,61.44,39903.0
2018-07-24 10:15:00,80.34,80.45,80.3,80.44,57156.0,61.44,61.5241,61.4094,61.5165,57156.0
2018-07-24 10:20:00,80.44,80.54,80.41,80.53,69981.0,61.5165,61.5929,61.4935,61.5853,69981.0
2018-07-24 10:25:00,80.52,80.57,80.46,80.46,71334.0,61.5777,61.6159,61.5318,61.5318,71334.0
2018-07-24 10:30:00,80.46,80.48,80.4,80.45,52286.0,61.5318,61.5471,61.4859,61.5241,52286.0
2018-07-24 10:35:00,80.44,80.44,80.38,80.41,33779.0,61.5165,61.5165,61.4706,61.4935,33779.0
2018-07-24 10:40:00,80.42,80.47,80.41,80.46,31144.0,61.5012,61.5394,61.4935,61.5318,31144.0
2018-07-24 10:45:00,80.47,80.54,80.46,80.53,40002.0,61.5394,61.5929,61.5318,61.5853,40002.0
2018-07-24 10:50:00,80.53,80.54,80.47,80.47,41058.0,61.5853,61.5929,61.5394,61.5394,41058.0
2018-07-24 10:55:00,80.47,80.48,80.43,80.47,23268.0,61.5394,61.5471,61.5088,61.5394,23268.0
2018-07-24 11:00:00,80.47,80.48,80.39,80.4,27711.0,61.5394,61.5471,61.4782,61.4859,27711.0
2018-07-24 11:05:00,80.4,80.49,80.39,80.49,41017.0,61.4859,61.5547,61.4782,61.5547,41017.0
2018-07-24 11:10:00,80.48,80.57,80.47,80.51,42993.0,61.5471,61.6159,61.5394,61.57,42993.0
2018-07-24 11:15:00,80.51,80.63,80.51,80.62,36952.0,61.57,61.6618,61.57,61.6541,36952.0
2018-07-24 11:20:00,80.62,80.68,80.61,80.63,46806.0,61.6541,61.7,61.6465,61.6618,46806.0
2018-07-24 11:25:00,80.62,80.68,80.61,80.68,28287.0,61.6541,61.7,61.6465,61.7,28287.0
2018-07-24 11:30:00,80.69,80.72,80.66,80.7,21689.0,61.7077,61.7306,61.6847,61.7153,21689.0
2018-07-24 11:35:00,80.7,80.76,80.65,80.67,30667.0,61.7153,61.7612,61.6771,61.6924,30667.0
2018-07-24 11:40:00,80.67,80.67,80.6,80.64,25647.0,61.6924,61.6924,61.6388,61.6694,25647.0
2018-07-24 11:45:00,80.64,80.67,80.59,80.62,30711.0,61.6694,61.6924,61.6312,61.6541,30711.0
2018-07-24 11:50:00,80.62,80.62,80.55,80.56,51818.0,61.6541,61.6541,61.6006,61.6082,51818.0
2018-07-24 11:55:00,80.55,80.56,80.48,80.53,26344.0,61.6006,61.6082,61.5471,61.5853,26344.0
2018-07-24 12:00:00,80.53,80.63,80.51,80.62,27482.0,61.5853,61.6618,61.57,61.6541,27482.0
2018-07-24 12:05:00,80.63,80.65,80.6,80.64,21864.0,61.6618,61.6771,61.6388,61.6694,21864.0
2018-07-24 12:10:00,80.64,80.69,80.62,80.68,19776.0,61.6694,61.7077,61.6541,61.7,19776.0
2018-07-24 12:15:00,80.68,80.68,80.65,80.67,16993.0,61.7,61.7,61.6771,61.6924,16993.0
2018-07-24 12:20:00,80.67,80.68,80.64,80.65,18533.0,61.6924,61.7,61.6694,61.6771,18533.0
2018-07-24 12:25:00,80.64,80.64,80.59,80.61,15581.0,61.6694,61.6694,61.6312,61.6465,15581.0
2018-07-24 12:30:00,80.61,80.64,80.57,80.58,23559.0,61.6465,61.6694,61.6159,61.6235,23559.0
2018-07-24 12:35:00,80.58,80.6,80.56,80.6,14027.0,61.6235,61.6388,61.6082,61.6388,14027.0
2018-07-24 12:40:00,80.59,80.59,80.56,80.59,22329.0,61.6312,61.6312,61.6082,61.6312,22329.0
2018-07-24 12:45:00,80.6,80.69,80.6,80.67,48315.0,61.6388,61.7077,61.6388,61.6924,48315.0
2018-07-24 12:50:00,80.66,80.68,80.58,80.58,25674.0,61.6847,61.7,61.6235,61.6235,25674.0
2018-07-24 12:55:00,80.58,80.58,80.52,80.54,23309.0,61.6235,61.6235,61.5777,61.5929,23309.0
2018-07-24 13:00:00,80.52,80.63,80.52,80.63,16306.0,61.5777,61.6618,61.5777,61.6618,16306.0
2018-07-24 13:05:00,80.64,80.64,80.57,80.58,17578.0,61.6694,61.6694,61.6159,61.6235,17578.0
2018-07-24 13:10:00,80.58,80.64,80.58,80.61,17812.0,61.6235,61.6694,61.6235,61.6465,17812.0
2018-07-24 13:15:00,80.61,80.66,80.61,80.66,22044.0,61.6465,61.6847,61.6465,61.6847,22044.0
2018-07-24 13:20:00,80.66,80.67,80.6,80.62,30068.0,61.6847,61.6924,61.6388,61.6541,30068.0
2018-07-24 13:25:00,80.63,80.63,80.59,80.61,19264.0,61.6618,61.6618,61.6312,61.6465,19264.0
2018-07-24 13:30:00,80.6,80.62,80.54,80.55,37873.0,61.6388,61.6541,61.5929,61.6006,37873.0
2018-07-24 13:35:00,80.55,80.61,80.55,80.55,17473.0,61.6006,61.6465,61.6006,61.6006,17473.0
2018-07-24 13:40:00,80.55,80.56,80.5,80.53,96016.0,61.6006,61.6082,61.5624,61.5853,96016.0
2018-07-24 13:45:00,80.53,80.53,80.49,80.5,51486.0,61.5853,61.5853,61.5547,61.5624,51486.0
2018-07-24 13:50:00,80.51,80.51,80.46,80.47,238547.0,61.57,61.57,61.5318,61.5394,238547.0
2018-07-24 13:55:00,80.48,80.51,80.45,80.47,35299.0,61.5471,61.57,61.5241,61.5394,35299.0
2018-07-24 14:00:00,80.47,80.48,80.39,80.44,231514.0,61.5394,61.5471,61.4782,61.5165,231514.0
2018-07-24 14:05:00,80.44,80.47,80.41,80.42,59336.0,61.5165,61.5394,61.4935,61.5012,59336.0
2018-07-24 14:10:00,80.41,80.43,80.39,80.39,49738.0,61.4935,61.5088,61.4782,61.4782,49738.0
2018-07-24 14:15:00,80.38,80.42,80.37,80.41,44391.0,61.4706,61.5012,61.4629,61.4935,44391.0
2018-07-24 14:20:00,80.42,80.49,80.42,80.48,24265.0,61.5012,61.5547,61.5012,61.5471,24265.0
2018-07-24 14:25:00,80.47,80.48,80.42,80.43,29526.0,61.5394,61.5471,61.5012,61.5088,29526.0
2018-07-24 14:30:00,80.42,80.49,80.38,80.48,39894.0,61.5012,61.5547,61.4706,61.5471,39894.0
2018-07-24 14:35:00,80.48,80.49,80.41,80.42,20255.0,61.5471,61.5547,61.4935,61.5012,20255.0
2018-07-24 14:40:00,80.43,80.51,80.42,80.48,34582.0,61.5088,61.57,61.5012,61.5471,34582.0
2018-07-24 14:45:00,80.48,80.5,80.46,80.46,28086.0,61.5471,61.5624,61.5318,61.5318,28086.0
2018-07-24 14:50:00,80.46,80.47,80.41,80.43,17277.0,61.5318,61.5394,61.4935,61.5088,17277.0
2018-07-24 14:55:00,80.44,80.53,80.43,80.46,35254.0,61.5165,61.5853,61.5088,61.5318,35254.0
2018-07-24 15:00:00,80.45,80.47,80.41,80.41,63692.0,61.5241,61.5394,61.4935,61.4935,63692.0
2018-07-24 15:05:00,80.42,80.44,80.42,80.44,20561.0,61.5012,61.5165,61.5012,61.5165,20561.0
2018-07-24 15:10:00,80.43,80.44,80.42,80.43,34238.0,61.5088,61.5165,61.5012,61.5088,34238.0
2018-07-24 15:15:00,80.43,80.6,80.43,80.59,75873.0,61.5088,61.6388,61.5088,61.6312,75873.0
2018-07-24 15:20:00,80.58,80.58,80.49,80.51,57238.0,61.6235,61.6235,61.5547,61.57,57238.0
2018-07-24 15:25:00,80.5,80.5,80.44,80.48,31557.0,61.5624,61.5624,61.5165,61.5471,31557.0
2018-07-24 15:30:00,80.48,80.58,80.48,80.55,67935.0,61.5471,61.6235,61.5471,61.6006,67935.0
2018-07-24 15:35:00,80.54,80.58,80.53,80.55,34514.0,61.5929,61.6235,61.5853,61.6006,34514.0
2018-07-24 15:40:00,80.55,80.59,80.54,80.59,50993.0,61.6006,61.6312,61.5929,61.6312,50993.0
2018-07-24 15:45:00,80.58,80.58,80.47,80.51,57224.0,61.6235,61.6235,61.5394,61.57,57224.0
2018-07-24 15:50:00,80.51,80.57,80.51,80.57,63708.0,61.57,61.6159,61.57,61.6159,63708.0
2018-07-24 15:55:00,80.57,80.58,80.51,80.52,174119.0,61.6159,61.6235,61.57,61.5777,174119.0
2018-07-25 09:30:00,80.54,80.77,80.39,80.62,80728.0,61.5929,61.7688,61.4782,61.6541,80728.0
2018-07-25 09:35:00,80.6,80.8,80.54,80.73,68085.0,61.6388,61.7918,61.5929,61.7383,68085.0
2018-07-25 09:40:00,80.74,80.81,80.71,80.78,68025.0,61.7459,61.7994,61.723,61.7765,68025.0
2018-07-25 09:45:00,80.79,80.95,80.78,80.79,131752.0,61.7841,61.9065,61.7765,61.7841,131752.0
2018-07-25 09:50:00,80.8,80.98,80.72,80.95,39277.0,61.7918,61.9294,61.7306,61.9065,39277.0
2018-07-25 09:55:00,80.96,81.07,80.91,80.96,105348.0,61.9141,61.9983,61.8759,61.9141,105348.0
2018-07-25 10:00:00,80.96,81.11,80.95,81.02,49181.0,61.9141,62.0289,61.9065,61.96,49181.0
2018-07-25 10:05:00,81.01,81.13,81.01,81.01,36060.0,61.9524,62.0442,61.9524,61.9524,36060.0
2018-07-25 10:10:00,81.01,81.01,80.83,80.83,52448.0,61.9524,61.9524,61.8147,61.8147,52448.0
2018-07-25 10:15:00,80.83,80.98,80.82,80.95,32297.0,61.8147,61.9294,61.8071,61.9065,32297.0
2018-07-25 10:20:00,80.94,81.12,80.94,81.05,37201.0,61.8988,62.0365,61.8988,61.983,37201.0
2018-07-25 10:25:00,81.07,81.1,80.83,80.84,41436.0,61.9983,62.0212,61.8147,61.8224,41436.0
2018-07-25 10:30:00,80.83,80.94,80.82,80.91,48292.0,61.8147,61.8988,61.8071,61.8759,48292.0
2018-07-25 10:35:00,80.9,80.95,80.85,80.9,26328.0,61.8683,61.9065,61.83,61.8683,26328.0
2018-07-25 10:40:00,80.9,81.01,80.87,81.0,59168.0,61.8683,61.9524,61.8453,61.9447,59168.0
2018-07-25 10:45:00,81.0,81.11,80.99,81.04,164186.0,61.9447,62.0289,61.9371,61.9753,164186.0
2018-07-25 10:50:00,81.04,81.12,81.02,81.03,39989.0,61.9753,62.0365,61.96,61.9677,39989.0
2018-07-25 10:55:00,81.03,81.11,81.0,81.1,27983.0,61.9677,62.0289,61.9447,62.0212,27983.0
2018-07-25 11:00:00,81.11,81.14,81.05,81.09,42601.0,62.0289,62.0518,61.983,62.0136,42601.0
2018-07-25 11:05:00,81.1,81.26,81.1,81.26,41046.0,62.0212,62.1436,62.0212,62.1436,41046.0
2018-07-25 11:10:00,81.28,81.28,81.14,81.14,33065.0,62.1589,62.1589,62.0518,62.0518,33065.0
2018-07-25 11:15:00,81.14,81.21,81.13,81.19,32610.0,62.0518,62.1053,62.0442,62.09,32610.0
2018-07-25 11:20:00,81.19,81.28,81.18,81.28,28548.0,62.09,62.1589,62.0824,62.1589,28548.0
2018-07-25 11:25:00,81.27,81.27,81.2,81.24,23202.0,62.1512,62.1512,62.0977,62.1283,23202.0
2018-07-25 11:30:00,81.23,81.27,81.18,81.18,32281.0,62.1206,62.1512,62.0824,62.0824,32281.0
2018-07-25 11:35:00,81.18,81.19,81.11,81.17,38100.0,62.0824,62.09,62.0289,62.0747,38100.0
2018-07-25 11:40:00,81.17,81.2,81.09,81.1,39823.0,62.0747,62.0977,62.0136,62.0212,39823.0
2018-07-25 11:45:00,81.1,81.12,81.01,81.01,21674.0,62.0212,62.0365,61.9524,61.9524,21674.0
2018-07-25 11:50:00,81.01,81.04,80.93,80.95,95115.0,61.9524,61.9753,61.8912,61.9065,95115.0
2018-07-25 11:55:00,80.96,81.0,80.94,80.97,25545.0,61.9141,61.9447,61.8988,61.9218,25545.0
2018-07-25 12:00:00,80.97,81.0,80.92,80.96,38970.0,61.9218,61.9447,61.8836,61.9141,38970.0
2018-07-25 12:05:00,80.95,80.96,80.85,80.87,36242.0,61.9065,61.9141,61.83,61.8453,36242.0
2018-07-25 12:10:00,80.86,80.87,80.81,80.87,20099.0,61.8377,61.8453,61.7994,61.8453,20099.0
2018-07-25 12:15:00,80.84,80.89,80.83,80.88,10913.0,61.8224,61.8606,61.8147,61.853,10913.0
2018-07-25 12:20:00,80.88,80.89,80.83,80.89,103373.0,61.853,61.8606,61.8147,61.8606,103373.0
2018-07-25 12:25:00,80.89,80.9,80.85,80.86,38890.0,61.8606,61.8683,61.83,61.8377,38890.0
2018-07-25 12:30:00,80.86,80.89,80.84,80.84,34982.0,61.8377,61.8606,61.8224,61.8224,34982.0
2018-07-25 12:35:00,80.84,80.89,80.83,80.85,29382.0,61.8224,61.8606,61.8147,61.83,29382.0
2018-07-25 12:40:00,80.84,80.87,80.82,80.87,103213.0,61.8224,61.8453,61.8071,61.8453,103213.0
2018-07-25 12:45:00,80.87,80.93,80.86,80.88,48845.0,61.8453,61.8912,61.8377,61.853,48845.0
2018-07-25 12:50:00,80.87,80.97,80.87,80.97,43481.0,61.8453,61.9218,61.8453,61.9218,43481.0
2018-07-25 12:55:00,80.97,80.99,80.93,80.93,16794.0,61.9218,61.9371,61.8912,61.8912,16794.0
2018-07-25 13:00:00,80.92,80.95,80.88,80.9,86787.0,61.8836,61.9065,61.853,61.8683,86787.0
2018-07-25 13:05:00,80.91,80.92,80.89,80.9,30214.0,61.8759,61.8836,61.8606,61.8683,30214.0
2018-07-25 13:10:00,80.91,80.94,80.89,80.92,18151.0,61.8759,61.8988,61.8606,61.8836,18151.0
2018-07-25 13:15:00,80.92,80.96,80.91,80.95,21993.0,61.8836,61.9141,61.8759,61.9065,21993.0
2018-07-25 13:20:00,80.95,80.98,80.94,80.97,20330.0,61.9065,61.9294,61.8988,61.9218,20330.0
2018-07-25 13:25:00,80.98,80.98,80.87,80.9,61337.0,61.9294,61.9294,61.8453,61.8683,61337.0
2018-07-25 13:30:00,80.9,80.94,80.89,80.93,18117.0,61.8683,61.8988,61.8606,61.8912,18117.0
2018-07-25 13:35:00,80.94,80.96,80.88,80.92,21271.0,61.8988,61.9141,61.853,61.8836,21271.0
2018-07-25 13:40:00,80.92,80.99,80.92,80.98,23052.0,61.8836,61.9371,61.8836,61.9294,23052.0
2018-07-25 13:45:00,80.98,81.06,80.97,81.03,33307.0,61.9294,61.9906,61.9218,61.9677,33307.0
2018-07-25 13:50:00,81.03,81.1,81.03,81.1,16877.0,61.9677,62.0212,61.9677,62.0212,16877.0
2018-07-25 13:55:00,81.09,81.12,81.08,81.11,13965.0,62.0136,62.0365,62.0059,62.0289,13965.0
2018-07-25 14:00:00,81.11,81.14,81.08,81.1,19342.0,62.0289,62.0518,62.0059,62.0212,19342.0
2018-07-25 14:05:00,81.09,81.1,80.98,80.98,22448.0,62.0136,62.0212,61.9294,61.9294,22448.0
2018-07-25 14:10:00,80.98,80.98,80.91,80.94,33862.0,61.9294,61.9294,61.8759,61.8988,33862.0
2018-07-25 14:15:00,80.94,81.03,80.94,81.03,16631.0,61.8988,61.9677,61.8988,61.9677,16631.0
2018-07-25 14:20:00,81.03,81.03,80.95,80.96,58919.0,61.9677,61.9677,61.9065,61.9141,58919.0
2018-07-25 14:25:00,80.97,80.99,80.93,80.96,28110.0,61.9218,61.9371,61.8912,61.9141,28110.0
2018-07-25 14:30:00,80.95,81.0,80.95,80.99,29893.0,61.9065,61.9447,61.9065,61.9371,29893.0
2018-07-25 14:35:00,80.98,81.02,80.98,81.0,18605.0,61.9294,61.96,61.9294,61.9447,18605.0
2018-07-25 14:40:00,81.0,81.01,80.93,81.01,23841.0,61.9447,61.9524,61.8912,61.9524,23841.0
2018-07-25 14:45:00,80.99,81.06,80.98,81.05,32202.0,61.9371,61.9906,61.9294,61.983,32202.0
2018-07-25 14:50:00,81.04,81.04,80.99,81.0,54287.0,61.9753,61.9753,61.9371,61.9447,54287.0
2018-07-25 14:55:00,80.99,81.02,80.96,81.02,26576.0,61.9371,61.96,61.9141,61.96,26576.0
2018-07-25 15:00:00,81.02,81.05,81.0,81.0,20180.0,61.96,61.983,61.9447,61.9447,20180.0
2018-07-25 15:05:00,81.0,81.02,80.97,81.0,35271.0,61.9447,61.96,61.9218,61.9447,35271.0
2018-07-25 15:10:00,81.01,81.03,80.98,81.03,23734.0,61.9524,61.9677,61.9294,61.9677,23734.0
2018-07-25 15:15:00,81.03,81.04,80.98,80.98,24546.0,61.9677,61.9753,61.9294,61.9294,24546.0
2018-07-25 15:20:00,80.99,81.0,80.93,80.93,19539.0,61.9371,61.9447,61.8912,61.8912,19539.0
2018-07-25 15:25:00,80.93,80.99,80.91,80.96,39673.0,61.8912,61.9371,61.8759,61.9141,39673.0
2018-07-25 15:30:00,80.96,80.97,80.92,80.94,46555.0,61.9141,61.9218,61.8836,61.8988,46555.0
2018-07-25 15:35:00,80.94,81.06,80.94,81.04,136577.0,61.8988,61.9906,61.8988,61.9753,136577.0
2018-07-25 15:40:00,81.05,81.09,81.02,81.06,97520.0,61.983,62.0136,61.96,61.9906,97520.0
2018-07-25 15:45:00,81.08,81.09,81.02,81.08,117735.0,62.0059,62.0136,61.96,62.0059,117735.0
2018-07-25 15:50:00,81.09,81.14,81.09,81.12,98394.0,62.0136,62.0518,62.0136,62.0365,98394.0
2018-07-25 15:55:00,81.13,81.15,81.07,81.12,485162.0,62.0442,62.0594,61.9983,62.0365,485162.0
2018-07-26 09:30:00,81.25,81.52,81.05,81.51,261549.0,62.1359,62.3424,61.983,62.3348,261549.0
2018-07-26 09:35:00,81.51,81.54,81.23,81.41,116357.0,62.3348,62.3577,62.1206,62.2583,116357.0
2018-07-26 09:40:00,81.41,81.53,81.37,81.53,64930.0,62.2583,62.3501,62.2277,62.3501,64930.0
2018-07-26 09:45:00,81.52,81.59,81.43,81.53,45459.0,62.3424,62.3959,62.2736,62.3501,45459.0
2018-07-26 09:50:00,81.54,81.54,81.39,81.41,37866.0,62.3577,62.3577,62.243,62.2583,37866.0
2018-07-26 09:55:00,81.42,81.5,81.4,81.46,32639.0,62.2659,62.3271,62.2506,62.2965,32639.0
2018-07-26 10:00:00,81.46,81.55,81.42,81.51,195305.0,62.2965,62.3653,62.2659,62.3348,195305.0
2018-07-26 10:05:00,81.5,81.5,81.35,81.41,60243.0,62.3271,62.3271,62.2124,62.2583,60243.0
2018-07-26 10:10:00,81.42,81.53,81.4,81.48,95248.0,62.2659,62.3501,62.2506,62.3118,95248.0
2018-07-26 10:15:00,81.48,81.68,81.47,81.67,82283.0,62.3118,62.4648,62.3042,62.4571,82283.0
2018-07-26 10:20:00,81.67,81.68,81.61,81.66,40053.0,62.4571,62.4648,62.4112,62.4495,40053.0
2018-07-26 10:25:00,81.66,81.66,81.56,81.56,35510.0,62.4495,62.4495,62.373,62.373,35510.0
2018-07-26 10:30:00,81.55,81.7,81.55,81.67,25774.0,62.3653,62.4801,62.3653,62.4571,25774.0
2018-07-26 10:35:00,81.67,81.79,81.67,81.79,30840.0,62.4571,62.5489,62.4571,62.5489,30840.0
2018-07-26 10:40:00,81.79,81.82,81.73,81.74,49175.0,62.5489,62.5718,62.503,62.5106,49175.0
2018-07-26 10:45:00,81.73,81.77,81.7,81.72,33297.0,62.503,62.5336,62.4801,62.4954,33297.0
2018-07-26 10:50:00,81.73,81.74,81.68,81.72,49891.0,62.503,62.5106,62.4648,62.4954,49891.0
2018-07-26 10:55:00,81.72,81.8,81.71,81.76,23237.0,62.4954,62.5565,62.4877,62.5259,23237.0
2018-07-26 11:00:00,81.76,81.76,81.67,81.7,22160.0,62.5259,62.5259,62.4571,62.4801,22160.0
2018-07-26 11:05:00,81.71,81.73,81.63,81.66,37854.0,62.4877,62.503,62.4265,62.4495,37854.0
2018-07-26 11:10:00,81.67,81.69,81.64,81.65,33832.0,62.4571,62.4724,62.4342,62.4418,33832.0
2018-07-26 11:15:00,81.65,81.65,81.59,81.62,24298.0,62.4418,62.4418,62.3959,62.4189,24298.0
2018-07-26 11:20:00,81.62,81.62,81.51,81.53,20841.0,62.4189,62.4189,62.3348,62.3501,20841.0
2018-07-26 11:25:00,81.54,81.54,81.47,81.49,19180.0,62.3577,62.3577,62.3042,62.3195,19180.0
2018-07-26 11:30:00,81.5,81.51,81.42,81.5,21318.0,62.3271,62.3348,62.2659,62.3271,21318.0
2018-07-26 11:35:00,81.5,81.51,81.45,81.45,22058.0,62.3271,62.3348,62.2889,62.2889,22058.0
2018-07-26 11:40:00,81.45,81.47,81.41,81.44,31373.0,62.2889,62.3042,62.2583,62.2812,31373.0
2018-07-26 11:45:00,81.43,81.48,81.38,81.48,28198.0,62.2736,62.3118,62.2353,62.3118,28198.0
2018-07-26 11:50:00,81.48,81.48,81.37,81.4,25812.0,62.3118,62.3118,62.2277,62.2506,25812.0
2018-07-26 11:55:00,81.4,81.44,81.39,81.43,23790.0,62.2506,62.2812,62.243,62.2736,23790.0
2018-07-26 12:00:00,81.43,81.5,81.42,81.44,17262.0,62.2736,62.3271,62.2659,62.2812,17262.0
2018-07-26 12:05:00,81.44,81.47,81.42,81.42,15271.0,62.2812,62.3042,62.2659,62.2659,15271.0
2018-07-26 12:10:00,81.43,81.43,81.34,81.35,25411.0,62.2736,62.2736,62.2047,62.2124,25411.0
2018-07-26 12:15:00,81.35,81.38,81.33,81.35,16026.0,62.2124,62.2353,62.1971,62.2124,16026.0
2018-07-26 12:20:00,81.36,81.36,81.31,81.34,9821.0,62.22,62.22,62.1818,62.2047,9821.0
2018-07-26 12:25:00,81.33,81.33,81.24,81.27,24488.0,62.1971,62.1971,62.1283,62.1512,24488.0
2018-07-26 12:30:00,81.28,81.3,81.26,81.28,17050.0,62.1589,62.1742,62.1436,62.1589,17050.0
2018-07-26 12:35:00,81.29,81.29,81.26,81.28,12866.0,62.1665,62.1665,62.1436,62.1589,12866.0
2018-07-26 12:40:00,81.28,81.29,81.25,81.26,20899.0,62.1589,62.1665,62.1359,62.1436,20899.0
2018-07-26 12:45:00,81.25,81.26,81.16,81.19,19725.0,62.1359,62.1436,62.0671,62.09,19725.0
2018-07-26 12:50:00,81.2,81.21,81.19,81.2,11716.0,62.0977,62.1053,62.09,62.0977,11716.0
2018-07-26 12:55:00,81.2,81.3,81.2,81.25,32017.0,62.0977,62.1742,62.0977,62.1359,32017.0
2018-07-26 13:00:00,81.24,81.27,81.22,81.25,16762.0,62.1283,62.1512,62.113,62.1359,16762.0
2018-07-26 13:05:00,81.25,81.27,81.23,81.24,11767.0,62.1359,62.1512,62.1206,62.1283,11767.0
2018-07-26 13:10:00,81.24,81.27,81.23,81.27,14649.0,62.1283,62.1512,62.1206,62.1512,14649.0
2018-07-26 13:15:00,81.27,81.32,81.24,81.3,22497.0,62.1512,62.1895,62.1283,62.1742,22497.0
2018-07-26 13:20:00,81.3,81.34,81.29,81.32,18480.0,62.1742,62.2047,62.1665,62.1895,18480.0
2018-07-26 13:25:00,81.32,81.32,81.26,81.29,14069.0,62.1895,62.1895,62.1436,62.1665,14069.0
2018-07-26 13:30:00,81.28,81.31,81.28,81.3,9816.0,62.1589,62.1818,62.1589,62.1742,9816.0
2018-07-26 13:35:00,81.3,81.3,81.27,81.29,17041.0,62.1742,62.1742,62.1512,62.1665,17041.0
2018-07-26 13:40:00,81.29,81.3,81.27,81.3,12080.0,62.1665,62.1742,62.1512,62.1742,12080.0
2018-07-26 13:45:00,81.31,81.37,81.31,81.36,17935.0,62.1818,62.2277,62.1818,62.22,17935.0
2018-07-26 13:50:00,81.36,81.36,81.33,81.35,10016.0,62.22,62.22,62.1971,62.2124,10016.0
2018-07-26 13:55:00,81.34,81.35,81.3,81.33,45553.0,62.2047,62.2124,62.1742,62.1971,45553.0
2018-07-26 14:00:00,81.32,81.33,81.29,81.3,27287.0,62.1895,62.1971,62.1665,62.1742,27287.0
2018-07-26 14:05:00,81.3,81.35,81.29,81.35,13660.0,62.1742,62.2124,62.1665,62.2124,13660.0
2018-07-26 14:10:00,81.35,81.37,81.34,81.34,26359.0,62.2124,62.2277,62.2047,62.2047,26359.0
2018-07-26 14:15:00,81.35,81.42,81.34,81.41,11681.0,62.2124,62.2659,62.2047,62.2583,11681.0
2018-07-26 14:20:00,81.42,81.44,81.38,81.39,11350.0,62.2659,62.2812,62.2353,62.243,11350.0
2018-07-26 14:25:00,81.38,81.45,81.38,81.45,22616.0,62.2353,62.2889,62.2353,62.2889,22616.0
2018-07-26 14:30:00,81.45,81.48,81.42,81.48,13997.0,62.2889,62.3118,62.2659,62.3118,13997.0
2018-07-26 14:35:00,81.48,81.51,81.44,81.45,13274.0,62.3118,62.3348,62.2812,62.2889,13274.0
2018-07-26 14:40:00,81.44,81.48,81.43,81.45,14444.0,62.2812,62.3118,62.2736,62.2889,14444.0
2018-07-26 14:45:00,81.44,81.46,81.41,81.41,17017.0,62.2812,62.2965,62.2583,62.2583,17017.0
2018-07-26 14:50:00,81.42,81.43,81.39,81.4,21160.0,62.2659,62.2736,62.243,62.2506,21160.0
2018-07-26 14:55:00,81.39,81.44,81.38,81.43,27182.0,62.243,62.2812,62.2353,62.2736,27182.0
2018-07-26 15:00:00,81.43,81.44,81.38,81.38,20976.0,62.2736,62.2812,62.2353,62.2353,20976.0
2018-07-26 15:05:00,81.38,81.42,81.35,81.37,19809.0,62.2353,62.2659,62.2124,62.2277,19809.0
2018-07-26 15:10:00,81.36,81.4,81.33,81.38,49427.0,62.22,62.2506,62.1971,62.2353,49427.0
2018-07-26 15:15:00,81.37,81.4,81.36,81.39,20248.0,62.2277,62.2506,62.22,62.243,20248.0
2018-07-26 15:20:00,81.4,81.41,81.37,81.38,60863.0,62.2506,62.2583,62.2277,62.2353,60863.0
2018-07-26 15:25:00,81.38,81.41,81.38,81.39,19002.0,62.2353,62.2583,62.2353,62.243,19002.0
2018-07-26 15:30:00,81.38,81.45,81.38,81.41,32551.0,62.2353,62.2889,62.2353,62.2583,32551.0
2018-07-26 15:35:00,81.41,81.43,81.37,81.4,43767.0,62.2583,62.2736,62.2277,62.2506,43767.0
2018-07-26 15:40:00,81.4,81.4,81.35,81.35,39328.0,62.2506,62.2506,62.2124,62.2124,39328.0
2018-07-26 15:45:00,81.35,81.39,81.32,81.36,138327.0,62.2124,62.243,62.1895,62.22,138327.0
2018-07-26 15:50:00,81.35,81.38,81.34,81.37,124033.0,62.2124,62.2353,62.2047,62.2277,124033.0
2018-07-26 15:55:00,81.36,81.41,81.34,81.38,568410.0,62.22,62.2583,62.2047,62.2353,568410.0
2018-07-27 09:30:00,81.56,81.61,81.24,81.27,142058.0,62.373,62.4112,62.1283,62.1512,142058.0
2018-07-27 09:35:00,81.27,81.33,81.03,81.1,85476.0,62.1512,62.1971,61.9677,62.0212,85476.0
2018-07-27 09:40:00,81.1,81.12,80.98,81.12,202156.0,62.0212,62.0365,61.9294,62.0365,202156.0
2018-07-27 09:45:00,81.13,81.21,81.02,81.03,84352.0,62.0442,62.1053,61.96,61.9677,84352.0
2018-07-27 09:50:00,81.02,81.06,80.96,81.02,97472.0,61.96,61.9906,61.9141,61.96,97472.0
2018-07-27 09:55:00,81.02,81.13,80.96,81.04,145429.0,61.96,62.0442,61.9141,61.9753,145429.0
2018-07-27 10:00:00,81.04,81.1,81.01,81.01,143067.0,61.9753,62.0212,61.9524,61.9524,143067.0
2018-07-27 10:05:00,80.99,81.0,80.91,80.95,39498.0,61.9371,61.9447,61.8759,61.9065,39498.0
2018-07-27 10:10:00,80.95,81.01,80.94,81.0,35151.0,61.9065,61.9524,61.8988,61.9447,35151.0
2018-07-27 10:15:00,81.01,81.02,80.82,80.85,51983.0,61.9524,61.96,61.8071,61.83,51983.0
2018-07-27 10:20:00,80.87,80.92,80.84,80.86,37686.0,61.8453,61.8836,61.8224,61.8377,37686.0
2018-07-27 10:25:00,80.87,80.95,80.85,80.94,44700.0,61.8453,61.9065,61.83,61.8988,44700.0
2018-07-27 10:30:00,80.95,81.09,80.94,81.09,38730.0,61.9065,62.0136,61.8988,62.0136,38730.0
2018-07-27 10:35:00,81.09,81.09,80.97,80.99,39245.0,62.0136,62.0136,61.9218,61.9371,39245.0
2018-07-27 10:40:00,80.99,81.0,80.89,80.9,33491.0,61.9371,61.9447,61.8606,61.8683,33491.0
2018-07-27 10:45:00,80.89,80.89,80.75,80.8,49241.0,61.8606,61.8606,61.7535,61.7918,49241.0
2018-07-27 10:50:00,80.81,80.81,80.71,80.74,88356.0,61.7994,61.7994,61.723,61.7459,88356.0
2018-07-27 10:55:00,80.75,80.75,80.61,80.66,45853.0,61.7535,61.7535,61.6465,61.6847,45853.0
2018-07-27 11:00:00,80.65,80.75,80.65,80.75,45580.0,61.6771,61.7535,61.6771,61.7535,45580.0
2018-07-27 11:05:00,80.74,80.74,80.65,80.66,31962.0,61.7459,61.7459,61.6771,61.6847,31962.0
2018-07-27 11:10:00,80.65,80.66,80.57,80.58,19265.0,61.6771,61.6847,61.6159,61.6235,19265.0
2018-07-27 11:15:00,80.57,80.57,80.48,80.56,36785.0,61.6159,61.6159,61.5471,61.6082,36785.0
2018-07-27 11:20:00,80.56,80.58,80.48,80.49,39291.0,61.6082,61.6235,61.5471,61.5547,39291.0
2018-07-27 11:25:00,80.48,80.56,80.46,80.48,34540.0,61.5471,61.6082,61.5318,61.5471,34540.0
2018-07-27 11:30:00,80.47,80.64,80.46,80.61,60855.0,61.5394,61.6694,61.5318,61.6465,60855.0
2018-07-27 11:35:00,80.61,80.73,80.6,80.73,18798.0,61.6465,61.7383,61.6388,61.7383,18798.0
2018-07-27 11:40:00,80.73,80.86,80.73,80.83,34360.0,61.7383,61.8377,61.7383,61.8147,34360.0
2018-07-27 11:45:00,80.82,80.92,80.82,80.86,32726.0,61.8071,61.8836,61.8071,61.8377,32726.0
2018-07-27 11:50:00,80.86,80.87,80.77,80.79,30539.0,61.8377,61.8453,61.7688,61.7841,30539.0
2018-07-27 11:55:00,80.8,80.8,80.7,80.76,18654.0,61.7918,61.7918,61.7153,61.7612,18654.0
2018-07-27 12:00:00,80.76,80.76,80.69,80.71,31025.0,61.7612,61.7612,61.7077,61.723,31025.0
2018-07-27 12:05:00,80.72,80.76,80.7,80.72,30781.0,61.7306,61.7612,61.7153,61.7306,30781.0
2018-07-27 12:10:00,80.72,80.77,80.71,80.74,20647.0,61.7306,61.7688,61.723,61.7459,20647.0
2018-07-27 12:15:00,80.74,80.77,80.66,80.66,23302.0,61.7459,61.7688,61.6847,61.6847,23302.0
2018-07-27 12:20:00,80.65,80.66,80.61,80.64,28146.0,61.6771,61.6847,61.6465,61.6694,28146.0
2018-07-27 12:25:00,80.64,80.72,80.63,80.72,47200.0,61.6694,61.7306,61.6618,61.7306,47200.0
2018-07-27 12:30:00,80.71,80.71,80.65,80.67,39781.0,61.723,61.723,61.6771,61.6924,39781.0
2018-07-27 12:35:00,80.67,80.67,80.58,80.61,58566.0,61.6924,61.6924,61.6235,61.6465,58566.0
2018-07-27 12:40:00,80.6,80.64,80.58,80.63,57359.0,61.6388,61.6694,61.6235,61.6618,57359.0
2018-07-27 12:45:00,80.63,80.64,80.58,80.58,37603.0,61.6618,61.6694,61.6235,61.6235,37603.0
2018-07-27 12:50:00,80.59,80.65,80.58,80.6,63165.0,61.6312,61.6771,61.6235,61.6388,63165.0
2018-07-27 12:55:00,80.6,80.72,80.6,80.7,40352.0,61.6388,61.7306,61.6388,61.7153,40352.0
2018-07-27 13:00:00,80.7,80.81,80.66,80.81,77981.0,61.7153,61.7994,61.6847,61.7994,77981.0
2018-07-27 13:05:00,80.81,80.83,80.75,80.75,42079.0,61.7994,61.8147,61.7535,61.7535,42079.0
2018-07-27 13:10:00,80.76,80.77,80.68,80.7,51640.0,61.7612,61.7688,61.7,61.7153,51640.0
2018-07-27 13:15:00,80.69,80.7,80.62,80.66,62809.0,61.7077,61.7153,61.6541,61.6847,62809.0
2018-07-27 13:20:00,80.66,80.67,80.63,80.64,57760.0,61.6847,61.6924,61.6618,61.6694,57760.0
2018-07-27 13:25:00,80.65,80.66,80.58,80.66,61860.0,61.6771,61.6847,61.6235,61.6847,61860.0
2018-07-27 13:30:00,80.66,80.66,80.6,80.63,28406.0,61.6847,61.6847,61.6388,61.6618,28406.0
2018-07-27 13:35:00,80.63,80.63,80.56,80.59,28728.0,61.6618,61.6618,61.6082,61.6312,28728.0
2018-07-27 13:40:00,80.59,80.61,80.55,80.6,14499.0,61.6312,61.6465,61.6006,61.6388,14499.0
2018-07-27 13:45:00,80.6,80.64,80.58,80.62,28670.0,61.6388,61.6694,61.6235,61.6541,28670.0
2018-07-27 13:50:00,80.61,80.62,80.54,80.55,17394.0,61.6465,61.6541,61.5929,61.6006,17394.0
2018-07-27 13:55:00,80.55,80.58,80.53,80.56,15681.0,61.6006,61.6235,61.5853,61.6082,15681.0
2018-07-27 14:00:00,80.56,80.6,80.54,80.6,29402.0,61.6082,61.6388,61.5929,61.6388,29402.0
2018-07-27 14:05:00,80.59,80.59,80.56,80.56,23091.0,61.6312,61.6312,61.6082,61.6082,23091.0
2018-07-27 14:10:00,80.56,80.58,80.55,80.56,20960.0,61.6082,61.6235,61.6006,61.6082,20960.0
2018-07-27 14:15:00,80.57,80.58,80.51,80.52,14336.0,61.6159,61.6235,61.57,61.5777,14336.0
2018-07-27 14:20:00,80.51,80.54,80.5,80.54,20232.0,61.57,61.5929,61.5624,61.5929,20232.0
2018-07-27 14:25:00,80.54,80.57,80.52,80.53,24631.0,61.5929,61.6159,61.5777,61.5853,24631.0
2018-07-27 14:30:00,80.52,80.57,80.49,80.54,34714.0,61.5777,61.6159,61.5547,61.5929,34714.0
2018-07-27 14:35:00,80.53,80.55,80.51,80.52,18716.0,61.5853,61.6006,61.57,61.5777,18716.0
2018-07-27 14:40:00,80.52,80.56,80.5,80.54,26461.0,61.5777,61.6082,61.5624,61.5929,26461.0
2018-07-27 14:45:00,80.53,80.54,80.5,80.51,11092.0,61.5853,61.5929,61.5624,61.57,11092.0
2018-07-27 14:50:00,80.5,80.55,80.49,80.54,24398.0,61.5624,61.6006,61.5547,61.5929,24398.0
2018-07-27 14:55:00,80.54,80.6,80.53,80.58,60332.0,61.5929,61.6388,61.5853,61.6235,60332.0
2018-07-27 15:00:00,80.58,80.67,80.58,80.65,89020.0,61.6235,61.6924,61.6235,61.6771,89020.0
2018-07-27 15:05:00,80.65,80.65,80.6,80.63,29840.0,61.6771,61.6771,61.6388,61.6618,29840.0
2018-07-27 15:10:00,80.63,80.65,80.6,80.6,23032.0,61.6618,61.6771,61.6388,61.6388,23032.0
2018-07-27 15:15:00,80.61,80.68,80.59,80.67,22777.0,61.6465,61.7,61.6312,61.6924,22777.0
2018-07-27 15:20:00,80.67,80.73,80.67,80.72,41338.0,61.6924,61.7383,61.6924,61.7306,41338.0
2018-07-27 15:25:00,80.72,80.73,80.66,80.68,38180.0,61.7306,61.7383,61.6847,61.7,38180.0
2018-07-27 15:30:00,80.68,80.71,80.68,80.69,27177.0,61.7,61.723,61.7,61.7077,27177.0
2018-07-27 15:35:00,80.68,80.73,80.66,80.67,42010.0,61.7,61.7383,61.6847,61.6924,42010.0
2018-07-27 15:40:00,80.66,80.7,80.65,80.65,52323.0,61.6847,61.7153,61.6771,61.6771,52323.0
2018-07-27 15:45:00,80.65,80.65,80.58,80.61,132214.0,61.6771,61.6771,61.6235,61.6465,132214.0
2018-07-27 15:50:00,80.61,80.64,80.55,80.57,133344.0,61.6465,61.6694,61.6006,61.6159,133344.0
2018-07-27 15:55:00,80.57,80.59,80.5,80.54,373529.0,61.6159,61.6312,61.5624,61.5929,373529.0
2018-07-30 09:30:00,80.51,80.61,80.41,80.42,87345.0,61.57,61.6465,61.4935,61.5012,87345.0
2018-07-30 09:35:00,80.44,80.52,80.38,80.48,58032.0,61.5165,61.5777,61.4706,61.5471,58032.0
2018-07-30 09:40:00,80.48,80.48,80.32,80.34,51834.0,61.5471,61.5471,61.4247,61.44,51834.0
2018-07-30 09:45:00,80.35,80.37,80.19,80.21,178191.0,61.4476,61.4629,61.3253,61.3406,178191.0
2018-07-30 09:50:00,80.21,80.23,80.08,80.12,109936.0,61.3406,61.3559,61.2412,61.2718,109936.0
2018-07-30 09:55:00,80.12,80.12,80.01,80.05,79407.0,61.2718,61.2718,61.1876,61.2182,79407.0
2018-07-30 10:00:00,80.04,80.06,79.99,80.02,93294.0,61.2106,61.2259,61.1723,61.1953,93294.0
2018-07-30 10:05:00,80.03,80.27,80.03,80.23,126887.0,61.2029,61.3865,61.2029,61.3559,126887.0
2018-07-30 10:10:00,80.22,80.22,80.09,80.16,36505.0,61.3482,61.3482,61.2488,61.3023,36505.0
2018-07-30 10:15:00,80.16,80.3,80.15,80.2,62288.0,61.3023,61.4094,61.2947,61.3329,62288.0
2018-07-30 10:20:00,80.2,80.21,80.12,80.19,54400.0,61.3329,61.3406,61.2718,61.3253,54400.0
2018-07-30 10:25:00,80.19,80.3,80.13,80.3,59637.0,61.3253,61.4094,61.2794,61.4094,59637.0
2018-07-30 10:30:00,80.3,80.4,80.3,80.31,41839.0,61.4094,61.4859,61.4094,61.4171,41839.0
2018-07-30 10:35:00,80.32,80.32,80.19,80.21,45352.0,61.4247,61.4247,61.3253,61.3406,45352.0
2018-07-30 10:40:00,80.21,80.23,80.17,80.21,39729.0,61.3406,61.3559,61.31,61.3406,39729.0
2018-07-30 10:45:00,80.22,80.34,80.2,80.29,45666.0,61.3482,61.44,61.3329,61.4018,45666.0
2018-07-30 10:50:00,80.3,80.48,80.29,80.47,41848.0,61.4094,61.5471,61.4018,61.5394,41848.0
2018-07-30 10:55:00,80.46,80.55,80.46,80.46,30118.0,61.5318,61.6006,61.5318,61.5318,30118.0
2018-07-30 11:00:00,80.46,80.53,80.41,80.51,21170.0,61.5318,61.5853,61.4935,61.57,21170.0
2018-07-30 11:05:00,80.5,80.51,80.42,80.43,36846.0,61.5624,61.57,61.5012,61.5088,36846.0
2018-07-30 11:10:00,80.43,80.44,80.37,80.39,26137.0,61.5088,61.5165,61.4629,61.4782,26137.0
2018-07-30 11:15:00,80.38,80.48,80.34,80.46,33473.0,61.4706,61.5471,61.44,61.5318,33473.0
2018-07-30 11:20:00,80.47,80.6,80.47,80.6,23005.0,61.5394,61.6388,61.5394,61.6388,23005.0
2018-07-30 11:25:00,80.61,80.65,80.6,80.64,19599.0,61.6465,61.6771,61.6388,61.6694,19599.0
2018-07-30 11:30:00,80.64,80.68,80.59,80.63,26449.0,61.6694,61.7,61.6312,61.6618,26449.0
2018-07-30 11:35:00,80.64,80.75,80.61,80.75,34281.0,61.6694,61.7535,61.6465,61.7535,34281.0
2018-07-30 11:40:00,80.74,80.78,80.66,80.66,45253.0,61.7459,61.7765,61.6847,61.6847,45253.0
2018-07-30 11:45:00,80.66,80.67,80.59,80.62,26138.0,61.6847,61.6924,61.6312,61.6541,26138.0
2018-07-30 11:50:00,80.62,80.66,80.58,80.66,37059.0,61.6541,61.6847,61.6235,61.6847,37059.0
2018-07-30 11:55:00,80.66,80.69,80.6,80.61,26352.0,61.6847,61.7077,61.6388,61.6465,26352.0
2018-07-30 12:00:00,80.61,80.63,80.49,80.5,44763.0,61.6465,61.6618,61.5547,61.5624,44763.0
2018-07-30 12:05:00,80.49,80.57,80.48,80.56,17516.0,61.5547,61.6159,61.5471,61.6082,17516.0
2018-07-30 12:10:00,80.56,80.61,80.53,80.57,44195.0,61.6082,61.6465,61.5853,61.6159,44195.0
2018-07-30 12:15:00,80.57,80.58,80.51,80.51,21440.0,61.6159,61.6235,61.57,61.57,21440.0
2018-07-30 12:20:00,80.52,80.53,80.49,80.53,25224.0,61.5777,61.5853,61.5547,61.5853,25224.0
2018-07-30 12:25:00,80.53,80.56,80.52,80.53,33750.0,61.5853,61.6082,61.5777,61.5853,33750.0
2018-07-30 12:30:00,80.53,80.55,80.52,80.55,23549.0,61.5853,61.6006,61.5777,61.6006,23549.0
2018-07-30 12:35:00,80.55,80.61,80.55,80.61,14603.0,61.6006,61.6465,61.6006,61.6465,14603.0
2018-07-30 12:40:00,80.6,80.67,80.57,80.67,34855.0,61.6388,61.6924,61.6159,61.6924,34855.0
2018-07-30 12:45:00,80.66,80.67,80.59,80.62,15122.0,61.6847,61.6924,61.6312,61.6541,15122.0
2018-07-30 12:50:00,80.62,80.66,80.61,80.64,26327.0,61.6541,61.6847,61.6465,61.6694,26327.0
2018-07-30 12:55:00,80.65,80.72,80.65,80.72,27634.0,61.6771,61.7306,61.6771,61.7306,27634.0
2018-07-30 13:00:00,80.72,80.74,80.63,80.63,15005.0,61.7306,61.7459,61.6618,61.6618,15005.0
2018-07-30 13:05:00,80.62,80.65,80.59,80.64,25514.0,61.6541,61.6771,61.6312,61.6694,25514.0
2018-07-30 13:10:00,80.64,80.64,80.54,80.54,32641.0,61.6694,61.6694,61.5929,61.5929,32641.0
2018-07-30 13:15:00,80.55,80.59,80.53,80.54,12705.0,61.6006,61.6312,61.5853,61.5929,12705.0
2018-07-30 13:20:00,80.55,80.57,80.49,80.49,14813.0,61.6006,61.6159,61.5547,61.5547,14813.0
2018-07-30 13:25:00,80.49,80.49,80.44,80.47,22585.0,61.5547,61.5547,61.5165,61.5394,22585.0
2018-07-30 13:30:00,80.46,80.49,80.44,80.48,13876.0,61.5318,61.5547,61.5165,61.5471,13876.0
2018-07-30 13:35:00,80.49,80.49,80.43,80.44,18262.0,61.5547,61.5547,61.5088,61.5165,18262.0
2018-07-30 13:40:00,80.44,80.56,80.44,80.54,19738.0,61.5165,61.6082,61.5165,61.5929,19738.0
2018-07-30 13:45:00,80.55,80.61,80.53,80.55,34386.0,61.6006,61.6465,61.5853,61.6006,34386.0
2018-07-30 13:50:00,80.54,80.6,80.54,80.58,16593.0,61.5929,61.6388,61.5929,61.6235,16593.0
2018-07-30 13:55:00,80.59,80.62,80.55,80.55,22969.0,61.6312,61.6541,61.6006,61.6006,22969.0
2018-07-30 14:00:00,80.54,80.6,80.53,80.6,13673.0,61.5929,61.6388,61.5853,61.6388,13673.0
2018-07-30 14:05:00,80.6,80.61,80.57,80.58,15409.0,61.6388,61.6465,61.6159,61.6235,15409.0
2018-07-30 14:10:00,80.58,80.6,80.55,80.56,21566.0,61.6235,61.6388,61.6006,61.6082,21566.0
2018-07-30 14:15:00,80.56,80.61,80.53,80.61,16567.0,61.6082,61.6465,61.5853,61.6465,16567.0
2018-07-30 14:20:00,80.62,80.67,80.62,80.66,30212.0,61.6541,61.6924,61.6541,61.6847,30212.0
2018-07-30 14:25:00,80.66,80.69,80.61,80.61,65483.0,61.6847,61.7077,61.6465,61.6465,65483.0
2018-07-30 14:30:00,80.61,80.63,80.59,80.62,21830.0,61.6465,61.6618,61.6312,61.6541,21830.0
2018-07-30 14:35:00,80.63,80.68,80.58,80.58,23963.0,61.6618,61.7,61.6235,61.6235,23963.0
2018-07-30 14:40:00,80.58,80.63,80.57,80.63,11886.0,61.6235,61.6618,61.6159,61.6618,11886.0
2018-07-30 14:45:00,80.63,80.67,80.61,80.63,42875.0,61.6618,61.6924,61.6465,61.6618,42875.0
2018-07-30 14:50:00,80.63,80.65,80.56,80.57,154609.0,61.6618,61.6771,61.6082,61.6159,154609.0
2018-07-30 14:55:00,80.57,80.64,80.57,80.59,21166.0,61.6159,61.6694,61.6159,61.6312,21166.0
2018-07-30 15:00:00,80.58,80.58,80.53,80.55,42360.0,61.6235,61.6235,61.5853,61.6006,42360.0
2018-07-30 15:05:00,80.56,80.61,80.56,80.57,31851.0,61.6082,61.6465,61.6082,61.6159,31851.0
2018-07-30 15:10:00,80.57,80.58,80.52,80.53,41312.0,61.6159,61.6235,61.5777,61.5853,41312.0
2018-07-30 15:15:00,80.54,80.6,80.54,80.59,59117.0,61.5929,61.6388,61.5929,61.6312,59117.0
2018-07-30 15:20:00,80.58,80.64,80.57,80.62,36085.0,61.6235,61.6694,61.6159,61.6541,36085.0
2018-07-30 15:25:00,80.62,80.62,80.56,80.58,29041.0,61.6541,61.6541,61.6082,61.6235,29041.0
2018-07-30 15:30:00,80.58,80.62,80.55,80.61,33716.0,61.6235,61.6541,61.6006,61.6465,33716.0
2018-07-30 15:35:00,80.62,80.63,80.54,80.56,60263.0,61.6541,61.6618,61.5929,61.6082,60263.0
2018-07-30 15:40:00,80.56,80.56,80.5,80.53,68393.0,61.6082,61.6082,61.5624,61.5853,68393.0
2018-07-30 15:45:00,80.53,80.57,80.52,80.52,90221.0,61.5853,61.6159,61.5777,61.5777,90221.0
2018-07-30 15:50:00,80.52,80.58,80.52,80.57,99264.0,61.5777,61.6235,61.5777,61.6159,99264.0
2018-07-30 15:55:00,80.56,80.6,80.49,80.59,309544.0,61.6082,61.6388,61.5547,61.6312,309544.0
2018-07-31 09:30:00,80.84,81.19,80.84,81.07,172806.0,61.8224,62.09,61.8224,61.9983,172806.0
2018-07-31 09:35:00,81.05,81.19,80.95,81.11,92028.0,61.983,62.09,61.9065,62.0289,92028.0
2018-07-31 09:40:00,81.13,81.31,81.13,81.24,81027.0,62.0442,62.1818,62.0442,62.1283,81027.0
2018-07-31 09:45:00,81.24,81.4,81.24,81.35,85900.0,62.1283,62.2506,62.1283,62.2124,85900.0
2018-07-31 09:50:00,81.35,81.57,81.34,81.47,57013.0,62.2124,62.3806,62.2047,62.3042,57013.0
2018-07-31 09:55:00,81.48,81.7,81.48,81.69,63015.0,62.3118,62.4801,62.3118,62.4724,63015.0
2018-07-31 10:00:00,81.69,81.78,81.62,81.78,62562.0,62.4724,62.5412,62.4189,62.5412,62562.0
2018-07-31 10:05:00,81.78,81.93,81.77,81.82,74038.0,62.5412,62.656,62.5336,62.5718,74038.0
2018-07-31 10:10:00,81.82,81.99,81.82,81.98,93004.0,62.5718,62.7018,62.5718,62.6942,93004.0
2018-07-31 10:15:00,81.98,82.06,81.95,82.01,87523.0,62.6942,62.7554,62.6712,62.7171,87523.0
2018-07-31 10:20:00,82.01,82.07,81.91,81.91,50366.0,62.7171,62.763,62.6407,62.6407,50366.0
2018-07-31 10:25:00,81.91,82.08,81.9,82.02,79113.0,62.6407,62.7707,62.633,62.7248,79113.0
2018-07-31 10:30:00,82.03,82.08,82.0,82.06,59449.0,62.7324,62.7707,62.7095,62.7554,59449.0
2018-07-31 10:35:00,82.06,82.1,82.01,82.02,54574.0,62.7554,62.786,62.7171,62.7248,54574.0
2018-07-31 10:40:00,82.02,82.1,81.99,82.08,60991.0,62.7248,62.786,62.7018,62.7707,60991.0
2018-07-31 10:45:00,82.07,82.07,81.97,82.05,59299.0,62.763,62.763,62.6865,62.7477,59299.0
2018-07-31 10:50:00,82.05,82.12,82.03,82.09,57617.0,62.7477,62.8013,62.7324,62.7783,57617.0
2018-07-31 10:55:00,82.1,82.15,82.08,82.11,34367.0,62.786,62.8242,62.7707,62.7936,34367.0
2018-07-31 11:00:00,82.11,82.14,81.95,81.95,65295.0,62.7936,62.8165,62.6712,62.6712,65295.0
2018-07-31 11:05:00,81.95,82.14,81.95,82.12,49418.0,62.6712,62.8165,62.6712,62.8013,49418.0
2018-07-31 11:10:00,82.13,82.19,82.09,82.1,47729.0,62.8089,62.8548,62.7783,62.786,47729.0
2018-07-31 11:15:00,82.1,82.2,82.1,82.19,80023.0,62.786,62.8624,62.786,62.8548,80023.0
2018-07-31 11:20:00,82.19,82.23,82.14,82.16,60117.0,62.8548,62.8854,62.8165,62.8318,60117.0
2018-07-31 11:25:00,82.15,82.2,82.12,82.17,33793.0,62.8242,62.8624,62.8013,62.8395,33793.0
2018-07-31 11:30:00,82.18,82.24,82.17,82.17,61903.0,62.8471,62.893,62.8395,62.8395,61903.0
2018-07-31 11:35:00,82.17,82.29,82.17,82.28,53674.0,62.8395,62.9313,62.8395,62.9236,53674.0
2018-07-31 11:40:00,82.27,82.3,82.13,82.14,62528.0,62.916,62.9389,62.8089,62.8165,62528.0
2018-07-31 11:45:00,82.14,82.16,82.05,82.08,112029.0,62.8165,62.8318,62.7477,62.7707,112029.0
2018-07-31 11:50:00,82.08,82.08,81.96,81.96,76220.0,62.7707,62.7707,62.6789,62.6789,76220.0
2018-07-31 11:55:00,81.97,82.08,81.96,82.05,49569.0,62.6865,62.7707,62.6789,62.7477,49569.0
2018-07-31 12:00:00,82.05,82.19,82.04,82.17,48471.0,62.7477,62.8548,62.7401,62.8395,48471.0
2018-07-31 12:05:00,82.16,82.21,82.15,82.18,24561.0,62.8318,62.8701,62.8242,62.8471,24561.0
2018-07-31 12:10:00,82.18,82.23,82.16,82.17,25258.0,62.8471,62.8854,62.8318,62.8395,25258.0
2018-07-31 12:15:00,82.18,82.22,82.15,82.15,29889.0,62.8471,62.8777,62.8242,62.8242,29889.0
2018-07-31 12:20:00,82.14,82.21,82.13,82.17,22288.0,62.8165,62.8701,62.8089,62.8395,22288.0
2018-07-31 12:25:00,82.16,82.26,82.16,82.25,18098.0,62.8318,62.9083,62.8318,62.9007,18098.0
2018-07-31 12:30:00,82.24,82.29,82.24,82.27,42597.0,62.893,62.9313,62.893,62.916,42597.0
2018-07-31 12:35:00,82.27,82.31,82.23,82.24,44681.0,62.916,62.9466,62.8854,62.893,44681.0
2018-07-31 12:40:00,82.23,82.29,82.2,82.29,46740.0,62.8854,62.9313,62.8624,62.9313,46740.0
2018-07-31 12:45:00,82.29,82.3,82.25,82.27,41111.0,62.9313,62.9389,62.9007,62.916,41111.0
2018-07-31 12:50:00,82.27,82.28,82.21,82.21,66692.0,62.916,62.9236,62.8701,62.8701,66692.0
2018-07-31 12:55:00,82.21,82.21,82.17,82.2,37900.0,62.8701,62.8701,62.8395,62.8624,37900.0
2018-07-31 13:00:00,82.21,82.27,82.2,82.23,29227.0,62.8701,62.916,62.8624,62.8854,29227.0
2018-07-31 13:05:00,82.23,82.24,82.14,82.15,37886.0,62.8854,62.893,62.8165,62.8242,37886.0
2018-07-31 13:10:00,82.15,82.16,82.1,82.11,22431.0,62.8242,62.8318,62.786,62.7936,22431.0
2018-07-31 13:15:00,82.1,82.1,82.0,82.05,33511.0,62.786,62.786,62.7095,62.7477,33511.0
2018-07-31 13:20:00,82.05,82.07,82.02,82.03,23695.0,62.7477,62.763,62.7248,62.7324,23695.0
2018-07-31 13:25:00,82.03,82.15,82.02,82.12,29482.0,62.7324,62.8242,62.7248,62.8013,29482.0
2018-07-31 13:30:00,82.12,82.13,82.05,82.1,44183.0,62.8013,62.8089,62.7477,62.786,44183.0
2018-07-31 13:35:00,82.1,82.12,82.07,82.1,43017.0,62.786,62.8013,62.763,62.786,43017.0
2018-07-31 13:40:00,82.11,82.12,82.07,82.1,16394.0,62.7936,62.8013,62.763,62.786,16394.0
2018-07-31 13:45:00,82.09,82.13,82.07,82.13,23860.0,62.7783,62.8089,62.763,62.8089,23860.0
2018-07-31 13:50:00,82.13,82.16,82.08,82.09,26813.0,62.8089,62.8318,62.7707,62.7783,26813.0
2018-07-31 13:55:00,82.09,82.11,82.07,82.09,21216.0,62.7783,62.7936,62.763,62.7783,21216.0
2018-07-31 14:00:00,82.08,82.11,82.04,82.05,23992.0,62.7707,62.7936,62.7401,62.7477,23992.0
2018-07-31 14:05:00,82.04,82.13,82.03,82.12,30781.0,62.7401,62.8089,62.7324,62.8013,30781.0
2018-07-31 14:10:00,82.12,82.12,82.08,82.1,30332.0,62.8013,62.8013,62.7707,62.786,30332.0
2018-07-31 14:15:00,82.09,82.09,82.03,82.07,54359.0,62.7783,62.7783,62.7324,62.763,54359.0
2018-07-31 14:20:00,82.07,82.09,82.05,82.05,40228.0,62.763,62.7783,62.7477,62.7477,40228.0
2018-07-31 14:25:00,82.05,82.1,82.02,82.09,77160.0,62.7477,62.786,62.7248,62.7783,77160.0
2018-07-31 14:30:00,82.09,82.1,82.01,82.02,98877.0,62.7783,62.786,62.7171,62.7248,98877.0
2018-07-31 14:35:00,82.01,82.16,82.01,82.14,64778.0,62.7171,62.8318,62.7171,62.8165,64778.0
2018-07-31 14:40:00,82.14,82.19,82.13,82.19,21035.0,62.8165,62.8548,62.8089,62.8548,21035.0
2018-07-31 14:45:00,82.2,82.2,82.16,82.18,17867.0,62.8624,62.8624,62.8318,62.8471,17867.0
2018-07-31 14:50:00,82.19,82.23,82.17,82.23,33661.0,62.8548,62.8854,62.8395,62.8854,33661.0
2018-07-31 14:55:00,82.23,82.23,82.17,82.17,40476.0,62.8854,62.8854,62.8395,62.8395,40476.0
2018-07-31 15:00:00,82.16,82.17,82.06,82.09,38432.0,62.8318,62.8395,62.7554,62.7783,38432.0
2018-07-31 15:05:00,82.1,82.14,82.09,82.12,59667.0,62.786,62.8165,62.7783,62.8013,59667.0
2018-07-31 15:10:00,82.12,82.13,82.08,82.08,32874.0,62.8013,62.8089,62.7707,62.7707,32874.0
2018-07-31 15:15:00,82.08,82.09,82.05,82.06,33138.0,62.7707,62.7783,62.7477,62.7554,33138.0
2018-07-31 15:20:00,82.06,82.13,82.03,82.13,44128.0,62.7554,62.8089,62.7324,62.8089,44128.0
2018-07-31 15:25:00,82.12,82.12,82.06,82.07,41477.0,62.8013,62.8013,62.7554,62.763,41477.0
2018-07-31 15:30:00,82.07,82.08,82.01,82.02,55867.0,62.763,62.7707,62.7171,62.7248,55867.0
2018-07-31 15:35:00,82.02,82.05,82.0,82.0,81221.0,62.7248,62.7477,62.7095,62.7095,81221.0
2018-07-31 15:40:00,82.01,82.04,81.97,81.99,89888.0,62.7171,62.7401,62.6865,62.7018,89888.0
2018-07-31 15:45:00,81.99,82.0,81.82,81.83,209859.0,62.7018,62.7095,62.5718,62.5795,209859.0
2018-07-31 15:50:00,81.84,81.87,81.81,81.87,122690.0,62.5871,62.6101,62.5642,62.6101,122690.0
2018-07-31 15:55:00,81.88,82.02,81.88,81.97,604872.0,62.6177,62.7248,62.6177,62.6865,604872.0
2018-08-01 09:30:00,81.53,81.53,81.13,81.32,328960.0,62.3501,62.3501,62.0442,62.1895,328960.0
2018-08-01 09:35:00,81.31,81.49,81.28,81.47,86467.0,62.1818,62.3195,62.1589,62.3042,86467.0
2018-08-01 09:40:00,81.46,81.51,81.29,81.33,123601.0,62.2965,62.3348,62.1665,62.1971,123601.0
2018-08-01 09:45:00,81.32,81.33,81.13,81.27,126729.0,62.1895,62.1971,62.0442,62.1512,126729.0
2018-08-01 09:50:00,81.29,81.37,81.22,81.37,84162.0,62.1665,62.2277,62.113,62.2277,84162.0
2018-08-01 09:55:00,81.36,81.49,81.35,81.49,242814.0,62.22,62.3195,62.2124,62.3195,242814.0
2018-08-01 10:00:00,81.49,81.6,81.45,81.6,120523.0,62.3195,62.4036,62.2889,62.4036,120523.0
2018-08-01 10:05:00,81.6,81.74,81.55,81.68,119485.0,62.4036,62.5106,62.3653,62.4648,119485.0
2018-08-01 10:10:00,81.68,81.8,81.65,81.78,268016.0,62.4648,62.5565,62.4418,62.5412,268016.0
2018-08-01 10:15:00,81.79,81.8,81.63,81.72,125290.0,62.5489,62.5565,62.4265,62.4954,125290.0
2018-08-01 10:20:00,81.73,81.76,81.61,81.71,284348.0,62.503,62.5259,62.4112,62.4877,284348.0
2018-08-01 10:25:00,81.7,81.7,81.57,81.59,278951.0,62.4801,62.4801,62.3806,62.3959,278951.0
2018-08-01 10:30:00,81.59,81.65,81.54,81.61,106645.0,62.3959,62.4418,62.3577,62.4112,106645.0
2018-08-01 10:35:00,81.6,81.6,81.5,81.5,161626.0,62.4036,62.4036,62.3271,62.3271,161626.0
2018-08-01 10:40:00,81.48,81.59,81.45,81.59,134778.0,62.3118,62.3959,62.2889,62.3959,134778.0
2018-08-01 10:45:00,81.59,81.64,81.54,81.54,185403.0,62.3959,62.4342,62.3577,62.3577,185403.0
2018-08-01 10:50:00,81.55,81.56,81.46,81.54,123010.0,62.3653,62.373,62.2965,62.3577,123010.0
2018-08-01 10:55:00,81.55,81.58,81.49,81.51,188762.0,62.3653,62.3883,62.3195,62.3348,188762.0
2018-08-01 11:00:00,81.5,81.54,81.45,81.46,126778.0,62.3271,62.3577,62.2889,62.2965,126778.0
2018-08-01 11:05:00,81.45,81.49,81.42,81.45,92109.0,62.2889,62.3195,62.2659,62.2889,92109.0
2018-08-01 11:10:00,81.45,81.46,81.3,81.31,68328.0,62.2889,62.2965,62.1742,62.1818,68328.0
2018-08-01 11:15:00,81.31,81.42,81.29,81.42,65522.0,62.1818,62.2659,62.1665,62.2659,65522.0
2018-08-01 11:20:00,81.41,81.49,81.4,81.45,141394.0,62.2583,62.3195,62.2506,62.2889,141394.0
2018-08-01 11:25:00,81.46,81.52,81.43,81.44,142245.0,62.2965,62.3424,62.2736,62.2812,142245.0
2018-08-01 11:30:00,81.45,81.62,81.41,81.62,148820.0,62.2889,62.4189,62.2583,62.4189,148820.0
2018-08-01 11:35:00,81.61,81.63,81.51,81.57,213457.0,62.4112,62.4265,62.3348,62.3806,213457.0
2018-08-01 11:40:00,81.58,81.64,81.55,81.63,36991.0,62.3883,62.4342,62.3653,62.4265,36991.0
2018-08-01 11:45:00,81.63,81.74,81.6,81.74,44478.0,62.4265,62.5106,62.4036,62.5106,44478.0
2018-08-01 11:50:00,81.74,81.75,81.61,81.63,42368.0,62.5106,62.5183,62.4112,62.4265,42368.0
2018-08-01 11:55:00,81.63,81.76,81.63,81.73,46770.0,62.4265,62.5259,62.4265,62.503,46770.0
2018-08-01 12:00:00,81.73,81.74,81.58,81.62,44506.0,62.503,62.5106,62.3883,62.4189,44506.0
2018-08-01 12:05:00,81.63,81.68,81.54,81.67,35896.0,62.4265,62.4648,62.3577,62.4571,35896.0
2018-08-01 12:10:00,81.67,81.69,81.61,81.66,19912.0,62.4571,62.4724,62.4112,62.4495,19912.0
2018-08-01 12:15:00,81.67,81.7,81.62,81.65,34199.0,62.4571,62.4801,62.4189,62.4418,34199.0
2018-08-01 12:20:00,81.65,81.68,81.63,81.65,29583.0,62.4418,62.4648,62.4265,62.4418,29583.0
2018-08-01 12:25:00,81.64,81.67,81.63,81.65,31939.0,62.4342,62.4571,62.4265,62.4418,31939.0
2018-08-01 12:30:00,81.64,81.76,81.63,81.74,37908.0,62.4342,62.5259,62.4265,62.5106,37908.0
2018-08-01 12:35:00,81.74,81.75,81.7,81.7,21843.0,62.5106,62.5183,62.4801,62.4801,21843.0
2018-08-01 12:40:00,81.7,81.73,81.66,81.69,28050.0,62.4801,62.503,62.4495,62.4724,28050.0
2018-08-01 12:45:00,81.7,81.73,81.6,81.63,16569.0,62.4801,62.503,62.4036,62.4265,16569.0
2018-08-01 12:50:00,81.62,81.67,81.59,81.65,28580.0,62.4189,62.4571,62.3959,62.4418,28580.0
2018-08-01 12:55:00,81.65,81.65,81.61,81.65,18397.0,62.4418,62.4418,62.4112,62.4418,18397.0
2018-08-01 13:00:00,81.64,81.64,81.58,81.64,19074.0,62.4342,62.4342,62.3883,62.4342,19074.0
2018-08-01 13:05:00,81.64,81.65,81.61,81.63,13049.0,62.4342,62.4418,62.4112,62.4265,13049.0
2018-08-01 13:10:00,81.62,81.68,81.6,81.66,38954.0,62.4189,62.4648,62.4036,62.4495,38954.0
2018-08-01 13:15:00,81.65,81.66,81.62,81.65,17529.0,62.4418,62.4495,62.4189,62.4418,17529.0
2018-08-01 13:20:00,81.66,81.7,81.64,81.67,17259.0,62.4495,62.4801,62.4342,62.4571,17259.0
2018-08-01 13:25:00,81.67,81.72,81.66,81.71,17727.0,62.4571,62.4954,62.4495,62.4877,17727.0
2018-08-01 13:30:00,81.72,81.74,81.7,81.73,12906.0,62.4954,62.5106,62.4801,62.503,12906.0
2018-08-01 13:35:00,81.73,81.75,81.72,81.73,17352.0,62.503,62.5183,62.4954,62.503,17352.0
2018-08-01 13:40:00,81.73,81.73,81.65,81.7,14953.0,62.503,62.503,62.4418,62.4801,14953.0
2018-08-01 13:45:00,81.71,81.77,81.71,81.72,26578.0,62.4877,62.5336,62.4877,62.4954,26578.0
2018-08-01 13:50:00,81.73,81.74,81.71,81.74,8780.0,62.503,62.5106,62.4877,62.5106,8780.0
2018-08-01 13:55:00,81.74,81.79,81.71,81.71,39432.0,62.5106,62.5489,62.4877,62.4877,39432.0
2018-08-01 14:00:00,81.73,81.78,81.58,81.75,35829.0,62.503,62.5412,62.3883,62.5183,35829.0
2018-08-01 14:05:00,81.75,81.8,81.71,81.79,41436.0,62.5183,62.5565,62.4877,62.5489,41436.0
2018-08-01 14:10:00,81.79,81.92,81.78,81.9,42077.0,62.5489,62.6483,62.5412,62.633,42077.0
2018-08-01 14:15:00,81.89,81.98,81.88,81.97,61777.0,62.6254,62.6942,62.6177,62.6865,61777.0
2018-08-01 14:20:00,81.97,81.97,81.9,81.91,38280.0,62.6865,62.6865,62.633,62.6407,38280.0
2018-08-01 14:25:00,81.92,81.95,81.88,81.9,29913.0,62.6483,62.6712,62.6177,62.633,29913.0
2018-08-01 14:30:00,81.9,81.91,81.86,81.88,20616.0,62.633,62.6407,62.6024,62.6177,20616.0
2018-08-01 14:35:00,81.87,81.96,81.85,81.96,49432.0,62.6101,62.6789,62.5948,62.6789,49432.0
2018-08-01 14:40:00,81.97,82.0,81.95,81.97,40997.0,62.6865,62.7095,62.6712,62.6865,40997.0
2018-08-01 14:45:00,81.97,81.98,81.91,81.93,107167.0,62.6865,62.6942,62.6407,62.656,107167.0
2018-08-01 14:50:00,81.94,82.11,81.93,82.09,68556.0,62.6636,62.7936,62.656,62.7783,68556.0
2018-08-01 14:55:00,82.09,82.16,82.08,82.11,51717.0,62.7783,62.8318,62.7707,62.7936,51717.0
2018-08-01 15:00:00,82.1,82.13,82.05,82.07,47396.0,62.786,62.8089,62.7477,62.763,47396.0
2018-08-01 15:05:00,82.06,82.14,82.06,82.08,46920.0,62.7554,62.8165,62.7554,62.7707,46920.0
2018-08-01 15:10:00,82.08,82.13,82.08,82.13,29492.0,62.7707,62.8089,62.7707,62.8089,29492.0
2018-08-01 15:15:00,82.13,82.14,82.06,82.09,37435.0,62.8089,62.8165,62.7554,62.7783,37435.0
2018-08-01 15:20:00,82.1,82.14,82.09,82.12,36325.0,62.786,62.8165,62.7783,62.8013,36325.0
2018-08-01 15:25:00,82.11,82.17,82.1,82.13,67166.0,62.7936,62.8395,62.786,62.8089,67166.0
2018-08-01 15:30:00,82.12,82.22,82.12,82.21,73939.0,62.8013,62.8777,62.8013,62.8701,73939.0
2018-08-01 15:35:00,82.21,82.29,82.21,82.28,88794.0,62.8701,62.9313,62.8701,62.9236,88794.0
2018-08-01 15:40:00,82.28,82.36,82.27,82.33,100450.0,62.9236,62.9848,62.916,62.9619,100450.0
2018-08-01 15:45:00,82.34,82.36,82.25,82.35,137141.0,62.9695,62.9848,62.9007,62.9771,137141.0
2018-08-01 15:50:00,82.34,82.53,82.34,82.53,309357.0,62.9695,63.1148,62.9695,63.1148,309357.0
2018-08-01 15:55:00,82.52,82.53,82.43,82.48,576512.0,63.1072,63.1148,63.0383,63.0766,576512.0
2018-08-02 09:30:00,82.35,82.36,82.17,82.29,148342.0,62.9771,62.9848,62.8395,62.9313,148342.0
2018-08-02 09:35:00,82.29,82.45,82.26,82.27,149957.0,62.9313,63.0536,62.9083,62.916,149957.0
2018-08-02 09:40:00,82.27,82.45,82.27,82.38,68373.0,62.916,63.0536,62.916,63.0001,68373.0
2018-08-02 09:45:00,82.38,82.58,82.37,82.58,185640.0,63.0001,63.153,62.9924,63.153,185640.0
2018-08-02 09:50:00,82.58,82.66,82.51,82.58,189164.0,63.153,63.2142,63.0995,63.153,189164.0
2018-08-02 09:55:00,82.57,82.57,82.44,82.5,84392.0,63.1454,63.1454,63.046,63.0919,84392.0
2018-08-02 10:00:00,82.5,82.54,82.4,82.52,74579.0,63.0919,63.1224,63.0154,63.1072,74579.0
2018-08-02 10:05:00,82.52,82.53,82.31,82.34,70274.0,63.1072,63.1148,62.9466,62.9695,70274.0
2018-08-02 10:10:00,82.34,82.43,82.3,82.41,77872.0,62.9695,63.0383,62.9389,63.023,77872.0
2018-08-02 10:15:00,82.4,82.45,82.28,82.3,78006.0,63.0154,63.0536,62.9236,62.9389,78006.0
2018-08-02 10:20:00,82.3,82.31,82.12,82.16,52286.0,62.9389,62.9466,62.8013,62.8318,52286.0
2018-08-02 10:25:00,82.15,82.18,82.06,82.18,65640.0,62.8242,62.8471,62.7554,62.8471,65640.0
2018-08-02 10:30:00,82.18,82.26,82.16,82.17,50454.0,62.8471,62.9083,62.8318,62.8395,50454.0
2018-08-02 10:35:00,82.16,82.21,82.13,82.19,62520.0,62.8318,62.8701,62.8089,62.8548,62520.0
2018-08-02 10:40:00,82.18,82.21,82.08,82.21,54026.0,62.8471,62.8701,62.7707,62.8701,54026.0
2018-08-02 10:45:00,82.2,82.35,82.2,82.27,74358.0,62.8624,62.9771,62.8624,62.916,74358.0
2018-08-02 10:50:00,82.28,82.34,82.23,82.33,26626.0,62.9236,62.9695,62.8854,62.9619,26626.0
2018-08-02 10:55:00,82.33,82.39,82.31,82.39,49717.0,62.9619,63.0077,62.9466,63.0077,49717.0
2018-08-02 11:00:00,82.38,82.48,82.37,82.44,60572.0,63.0001,63.0766,62.9924,63.046,60572.0
2018-08-02 11:05:00,82.46,82.51,82.43,82.45,29488.0,63.0613,63.0995,63.0383,63.0536,29488.0
2018-08-02 11:10:00,82.44,82.45,82.31,82.36,43032.0,63.046,63.0536,62.9466,62.9848,43032.0
2018-08-02 11:15:00,82.35,82.43,82.33,82.41,30926.0,62.9771,63.0383,62.9619,63.023,30926.0
2018-08-02 11:20:00,82.42,82.42,82.33,82.35,139943.0,63.0307,63.0307,62.9619,62.9771,139943.0
2018-08-02 11:25:00,82.34,82.37,82.22,82.24,54444.0,62.9695,62.9924,62.8777,62.893,54444.0
2018-08-02 11:30:00,82.23,82.26,82.13,82.15,70867.0,62.8854,62.9083,62.8089,62.8242,70867.0
2018-08-02 11:35:00,82.14,82.17,82.02,82.02,113670.0,62.8165,62.8395,62.7248,62.7248,113670.0
2018-08-02 11:40:00,82.02,82.09,82.01,82.03,43038.0,62.7248,62.7783,62.7171,62.7324,43038.0
2018-08-02 11:45:00,82.03,82.18,82.02,82.13,54907.0,62.7324,62.8471,62.7248,62.8089,54907.0
2018-08-02 11:50:00,82.12,82.25,82.11,82.24,33647.0,62.8013,62.9007,62.7936,62.893,33647.0
2018-08-02 11:55:00,82.25,82.37,82.24,82.36,50870.0,62.9007,62.9924,62.893,62.9848,50870.0
2018-08-02 12:00:00,82.36,82.41,82.34,82.35,24164.0,62.9848,63.023,62.9695,62.9771,24164.0
2018-08-02 12:05:00,82.34,82.43,82.33,82.37,34618.0,62.9695,63.0383,62.9619,62.9924,34618.0
2018-08-02 12:10:00,82.38,82.45,82.33,82.44,25645.0,63.0001,63.0536,62.9619,63.046,25645.0
2018-08-02 12:15:00,82.44,82.5,82.44,82.46,26083.0,63.046,63.0919,63.046,63.0613,26083.0
2018-08-02 12:20:00,82.46,82.5,82.45,82.5,20634.0,63.0613,63.0919,63.0536,63.0919,20634.0
2018-08-02 12:25:00,82.49,82.5,82.39,82.39,24960.0,63.0842,63.0919,63.0077,63.0077,24960.0
2018-08-02 12:30:00,82.4,82.43,82.35,82.36,18942.0,63.0154,63.0383,62.9771,62.9848,18942.0
2018-08-02 12:35:00,82.37,82.37,82.28,82.3,16565.0,62.9924,62.9924,62.9236,62.9389,16565.0
2018-08-02 12:40:00,82.3,82.32,82.21,82.25,28974.0,62.9389,62.9542,62.8701,62.9007,28974.0
2018-08-02 12:45:00,82.24,82.3,82.24,82.27,22448.0,62.893,62.9389,62.893,62.916,22448.0
2018-08-02 12:50:00,82.26,82.32,82.24,82.32,26708.0,62.9083,62.9542,62.893,62.9542,26708.0
2018-08-02 12:55:00,82.32,82.37,82.29,82.29,48876.0,62.9542,62.9924,62.9313,62.9313,48876.0
2018-08-02 13:00:00,82.3,82.37,82.29,82.36,37849.0,62.9389,62.9924,62.9313,62.9848,37849.0
2018-08-02 13:05:00,82.35,82.45,82.34,82.45,17217.0,62.9771,63.0536,62.9695,63.0536,17217.0
2018-08-02 13:10:00,82.46,82.48,82.4,82.47,8960.0,63.0613,63.0766,63.0154,63.0689,8960.0
2018-08-02 13:15:00,82.47,82.5,82.37,82.37,29142.0,63.0689,63.0919,62.9924,62.9924,29142.0
2018-08-02 13:20:00,82.38,82.4,82.32,82.34,27528.0,63.0001,63.0154,62.9542,62.9695,27528.0
2018-08-02 13:25:00,82.35,82.38,82.33,82.35,16195.0,62.9771,63.0001,62.9619,62.9771,16195.0
2018-08-02 13:30:00,82.36,82.38,82.31,82.33,13667.0,62.9848,63.0001,62.9466,62.9619,13667.0
2018-08-02 13:35:00,82.34,82.36,82.29,82.34,18780.0,62.9695,62.9848,62.9313,62.9695,18780.0
2018-08-02 13:40:00,82.34,82.36,82.31,82.31,18364.0,62.9695,62.9848,62.9466,62.9466,18364.0
2018-08-02 13:45:00,82.31,82.37,82.3,82.34,11364.0,62.9466,62.9924,62.9389,62.9695,11364.0
2018-08-02 13:50:00,82.34,82.37,82.33,82.35,10198.0,62.9695,62.9924,62.9619,62.9771,10198.0
2018-08-02 13:55:00,82.34,82.37,82.33,82.35,13899.0,62.9695,62.9924,62.9619,62.9771,13899.0
2018-08-02 14:00:00,82.35,82.46,82.35,82.45,19010.0,62.9771,63.0613,62.9771,63.0536,19010.0
2018-08-02 14:05:00,82.44,82.44,82.39,82.42,12822.0,63.046,63.046,63.0077,63.0307,12822.0
2018-08-02 14:10:00,82.42,82.42,82.33,82.36,14202.0,63.0307,63.0307,62.9619,62.9848,14202.0
2018-08-02 14:15:00,82.35,82.42,82.34,82.35,18291.0,62.9771,63.0307,62.9695,62.9771,18291.0
2018-08-02 14:20:00,82.34,82.34,82.24,82.25,15184.0,62.9695,62.9695,62.893,62.9007,15184.0
2018-08-02 14:25:00,82.24,82.27,82.19,82.21,15945.0,62.893,62.916,62.8548,62.8701,15945.0
2018-08-02 14:30:00,82.21,82.22,82.14,82.15,32542.0,62.8701,62.8777,62.8165,62.8242,32542.0
2018-08-02 14:35:00,82.15,82.19,82.14,82.17,9663.0,62.8242,62.8548,62.8165,62.8395,9663.0
2018-08-02 14:40:00,82.16,82.2,82.14,82.19,34560.0,62.8318,62.8624,62.8165,62.8548,34560.0
2018-08-02 14:45:00,82.19,82.21,82.17,82.18,36865.0,62.8548,62.8701,62.8395,62.8471,36865.0
2018-08-02 14:50:00,82.18,82.2,82.12,82.15,26731.0,62.8471,62.8624,62.8013,62.8242,26731.0
2018-08-02 14:55:00,82.15,82.15,82.06,82.09,20116.0,62.8242,62.8242,62.7554,62.7783,20116.0
2018-08-02 15:00:00,82.1,82.13,82.08,82.11,27862.0,62.786,62.8089,62.7707,62.7936,27862.0
2018-08-02 15:05:00,82.12,82.13,82.08,82.12,22022.0,62.8013,62.8089,62.7707,62.8013,22022.0
2018-08-02 15:10:00,82.11,82.12,82.07,82.07,29094.0,62.7936,62.8013,62.763,62.763,29094.0
2018-08-02 15:15:00,82.07,82.21,82.07,82.2,62064.0,62.763,62.8701,62.763,62.8624,62064.0
2018-08-02 15:20:00,82.2,82.22,82.12,82.12,34880.0,62.8624,62.8777,62.8013,62.8013,34880.0
2018-08-02 15:25:00,82.12,82.18,82.11,82.11,319360.0,62.8013,62.8471,62.7936,62.7936,319360.0
2018-08-02 15:30:00,82.12,82.16,82.09,82.15,91893.0,62.8013,62.8318,62.7783,62.8242,91893.0
2018-08-02 15:35:00,82.16,82.19,82.14,82.17,96133.0,62.8318,62.8548,62.8165,62.8395,96133.0
2018-08-02 15:40:00,82.17,82.25,82.14,82.25,195685.0,62.8395,62.9007,62.8165,62.9007,195685.0
2018-08-02 15:45:00,82.25,82.25,82.17,82.18,136304.0,62.9007,62.9007,62.8395,62.8471,136304.0
2018-08-02 15:50:00,82.19,82.21,82.15,82.16,155293.0,62.8548,62.8701,62.8242,62.8318,155293.0
2018-08-02 15:55:00,82.16,82.19,82.14,82.16,177787.0,62.8318,62.8548,62.8165,62.8318,177787.0
2018-08-03 09:30:00,82.23,82.4,82.15,82.35,151414.0,62.8854,63.0154,62.8242,62.9771,151414.0
2018-08-03 09:35:00,82.35,82.47,82.28,82.34,61156.0,62.9771,63.0689,62.9236,62.9695,61156.0
2018-08-03 09:40:00,82.34,82.4,82.21,82.37,50018.0,62.9695,63.0154,62.8701,62.9924,50018.0
2018-08-03 09:45:00,82.37,82.57,82.37,82.45,96433.0,62.9924,63.1454,62.9924,63.0536,96433.0
2018-08-03 09:50:00,82.45,82.53,82.27,82.29,70264.0,63.0536,63.1148,62.916,62.9313,70264.0
2018-08-03 09:55:00,82.29,82.29,82.23,82.26,83486.0,62.9313,62.9313,62.8854,62.9083,83486.0
2018-08-03 10:00:00,82.25,82.31,82.23,82.31,63851.0,62.9007,62.9466,62.8854,62.9466,63851.0
2018-08-03 10:05:00,82.31,82.42,82.28,82.4,35588.0,62.9466,63.0307,62.9236,63.0154,35588.0
2018-08-03 10:10:00,82.4,82.48,82.36,82.47,55615.0,63.0154,63.0766,62.9848,63.0689,55615.0
2018-08-03 10:15:00,82.48,82.57,82.47,82.5,78827.0,63.0766,63.1454,63.0689,63.0919,78827.0
2018-08-03 10:20:00,82.5,82.65,82.49,82.62,66881.0,63.0919,63.2066,63.0842,63.1836,66881.0
2018-08-03 10:25:00,82.62,82.67,82.59,82.64,31249.0,63.1836,63.2219,63.1607,63.1989,31249.0
2018-08-03 10:30:00,82.64,82.7,82.57,82.62,37983.0,63.1989,63.2448,63.1454,63.1836,37983.0
2018-08-03 10:35:00,82.63,82.72,82.63,82.72,74434.0,63.1913,63.2601,63.1913,63.2601,74434.0
2018-08-03 10:40:00,82.71,82.79,82.71,82.76,50977.0,63.2525,63.3136,63.2525,63.2907,50977.0
2018-08-03 10:45:00,82.77,82.93,82.76,82.93,52037.0,63.2983,63.4207,63.2907,63.4207,52037.0
2018-08-03 10:50:00,82.92,83.02,82.86,83.0,125721.0,63.4131,63.4895,63.3672,63.4742,125721.0
2018-08-03 10:55:00,83.01,83.13,82.96,83.09,86144.0,63.4819,63.5737,63.4436,63.5431,86144.0
2018-08-03 11:00:00,83.08,83.1,82.95,82.96,35305.0,63.5354,63.5507,63.436,63.4436,35305.0
2018-08-03 11:05:00,82.95,83.0,82.89,82.94,46818.0,63.436,63.4742,63.3901,63.4283,46818.0
2018-08-03 11:10:00,82.94,82.97,82.9,82.95,51451.0,63.4283,63.4513,63.3978,63.436,51451.0
2018-08-03 11:15:00,82.94,82.95,82.87,82.94,61056.0,63.4283,63.436,63.3748,63.4283,61056.0
2018-08-03 11:20:00,82.92,82.99,82.88,82.97,35204.0,63.4131,63.4666,63.3825,63.4513,35204.0
2018-08-03 11:25:00,82.98,83.02,82.95,82.98,26024.0,63.4589,63.4895,63.436,63.4589,26024.0
2018-08-03 11:30:00,82.97,82.99,82.89,82.89,33690.0,63.4513,63.4666,63.3901,63.3901,33690.0
2018-08-03 11:35:00,82.9,82.92,82.86,82.89,65679.0,63.3978,63.4131,63.3672,63.3901,65679.0
2018-08-03 11:40:00,82.89,82.9,82.8,82.81,22415.0,63.3901,63.3978,63.3213,63.3289,22415.0
2018-08-03 11:45:00,82.81,82.85,82.78,82.79,40542.0,63.3289,63.3595,63.306,63.3136,40542.0
2018-08-03 11:50:00,82.79,82.8,82.73,82.73,31165.0,63.3136,63.3213,63.2678,63.2678,31165.0
2018-08-03 11:55:00,82.73,82.77,82.7,82.77,16223.0,63.2678,63.2983,63.2448,63.2983,16223.0
2018-08-03 12:00:00,82.76,82.82,82.71,82.73,30400.0,63.2907,63.3366,63.2525,63.2678,30400.0
2018-08-03 12:05:00,82.74,82.75,82.67,82.67,20558.0,63.2754,63.283,63.2219,63.2219,20558.0
2018-08-03 12:10:00,82.66,82.7,82.65,82.67,13653.0,63.2142,63.2448,63.2066,63.2219,13653.0
2018-08-03 12:15:00,82.67,82.75,82.66,82.73,29150.0,63.2219,63.283,63.2142,63.2678,29150.0
2018-08-03 12:20:00,82.74,82.74,82.69,82.69,26747.0,63.2754,63.2754,63.2372,63.2372,26747.0
2018-08-03 12:25:00,82.7,82.78,82.7,82.75,14930.0,63.2448,63.306,63.2448,63.283,14930.0
2018-08-03 12:30:00,82.75,82.81,82.73,82.81,19299.0,63.283,63.3289,63.2678,63.3289,19299.0
2018-08-03 12:35:00,82.81,82.9,82.8,82.87,31379.0,63.3289,63.3978,63.3213,63.3748,31379.0
2018-08-03 12:40:00,82.87,82.88,82.82,82.85,23836.0,63.3748,63.3825,63.3366,63.3595,23836.0
2018-08-03 12:45:00,82.86,82.88,82.82,82.86,57653.0,63.3672,63.3825,63.3366,63.3672,57653.0
2018-08-03 12:50:00,82.86,82.89,82.83,82.87,16246.0,63.3672,63.3901,63.3442,63.3748,16246.0
2018-08-03 12:55:00,82.86,82.87,82.79,82.8,18616.0,63.3672,63.3748,63.3136,63.3213,18616.0
2018-08-03 13:00:00,82.8,82.8,82.75,82.77,21300.0,63.3213,63.3213,63.283,63.2983,21300.0
2018-08-03 13:05:00,82.77,82.82,82.77,82.81,12464.0,63.2983,63.3366,63.2983,63.3289,12464.0
2018-08-03 13:10:00,82.82,82.83,82.79,82.83,13490.0,63.3366,63.3442,63.3136,63.3442,13490.0
2018-08-03 13:15:00,82.83,82.84,82.8,82.8,22812.0,63.3442,63.3519,63.3213,63.3213,22812.0
2018-08-03 13:20:00,82.81,82.92,82.8,82.88,31471.0,63.3289,63.4131,63.3213,63.3825,31471.0
2018-08-03 13:25:00,82.89,82.94,82.89,82.94,20029.0,63.3901,63.4283,63.3901,63.4283,20029.0
2018-08-03 13:30:00,82.94,82.94,82.88,82.9,20994.0,63.4283,63.4283,63.3825,63.3978,20994.0
2018-08-03 13:35:00,82.9,82.9,82.87,82.88,41980.0,63.3978,63.3978,63.3748,63.3825,41980.0
2018-08-03 13:40:00,82.89,82.89,82.8,82.8,28314.0,63.3901,63.3901,63.3213,63.3213,28314.0
2018-08-03 13:45:00,82.8,82.83,82.77,82.8,30795.0,63.3213,63.3442,63.2983,63.3213,30795.0
2018-08-03 13:50:00,82.78,82.91,82.78,82.9,28141.0,63.306,63.4054,63.306,63.3978,28141.0
2018-08-03 13:55:00,82.89,82.9,82.85,82.88,23613.0,63.3901,63.3978,63.3595,63.3825,23613.0
2018-08-03 14:00:00,82.88,82.91,82.87,82.9,95771.0,63.3825,63.4054,63.3748,63.3978,95771.0
2018-08-03 14:05:00,82.89,82.9,82.86,82.89,180367.0,63.3901,63.3978,63.3672,63.3901,180367.0
2018-08-03 14:10:00,82.89,82.9,82.83,82.86,35898.0,63.3901,63.3978,63.3442,63.3672,35898.0
2018-08-03 14:15:00,82.86,82.86,82.83,82.84,14987.0,63.3672,63.3672,63.3442,63.3519,14987.0
2018-08-03 14:20:00,82.84,82.89,82.84,82.89,24926.0,63.3519,63.3901,63.3519,63.3901,24926.0
2018-08-03 14:25:00,82.89,82.98,82.89,82.97,69340.0,63.3901,63.4589,63.3901,63.4513,69340.0
2018-08-03 14:30:00,82.98,82.99,82.91,82.93,19652.0,63.4589,63.4666,63.4054,63.4207,19652.0
2018-08-03 14:35:00,82.94,82.94,82.88,82.88,15289.0,63.4283,63.4283,63.3825,63.3825,15289.0
2018-08-03 14:40:00,82.88,82.92,82.87,82.88,13537.0,63.3825,63.4131,63.3748,63.3825,13537.0
2018-08-03 14:45:00,82.88,82.9,82.85,82.87,29938.0,63.3825,63.3978,63.3595,63.3748,29938.0
2018-08-03 14:50:00,82.87,82.94,82.86,82.92,35093.0,63.3748,63.4283,63.3672,63.4131,35093.0
2018-08-03 14:55:00,82.92,82.94,82.84,82.91,33230.0,63.4131,63.4283,63.3519,63.4054,33230.0
2018-08-03 15:00:00,82.92,82.92,82.86,82.87,17259.0,63.4131,63.4131,63.3672,63.3748,17259.0
2018-08-03 15:05:00,82.87,82.9,82.84,82.89,38954.0,63.3748,63.3978,63.3519,63.3901,38954.0
2018-08-03 15:10:00,82.9,82.95,82.89,82.95,29598.0,63.3978,63.436,63.3901,63.436,29598.0
2018-08-03 15:15:00,82.95,82.97,82.89,82.97,25298.0,63.436,63.4513,63.3901,63.4513,25298.0
2018-08-03 15:20:00,82.96,83.03,82.94,83.02,27106.0,63.4436,63.4972,63.4283,63.4895,27106.0
2018-08-03 15:25:00,83.03,83.03,82.92,82.93,43497.0,63.4972,63.4972,63.4131,63.4207,43497.0
2018-08-03 15:30:00,82.92,83.02,82.9,83.01,36766.0,63.4131,63.4895,63.3978,63.4819,36766.0
2018-08-03 15:35:00,83.02,83.05,83.0,83.01,166170.0,63.4895,63.5125,63.4742,63.4819,166170.0
2018-08-03 15:40:00,83.0,83.04,82.97,83.01,232243.0,63.4742,63.5048,63.4513,63.4819,232243.0
2018-08-03 15:45:00,83.01,83.05,82.98,83.02,131668.0,63.4819,63.5125,63.4589,63.4895,131668.0
2018-08-03 15:50:00,83.02,83.05,82.98,83.0,54598.0,63.4895,63.5125,63.4589,63.4742,54598.0
2018-08-03 15:55:00,83.0,83.05,82.98,83.04,209408.0,63.4742,63.5125,63.4589,63.5048,209408.0
2018-08-06 09:30:00,83.12,83.12,82.84,82.89,146967.0,63.566,63.566,63.3519,63.3901,146967.0
2018-08-06 09:35:00,82.89,83.14,82.89,83.1,104453.0,63.3901,63.5813,63.3901,63.5507,104453.0
2018-08-06 09:40:00,83.1,83.24,83.08,83.21,86348.0,63.5507,63.6578,63.5354,63.6348,86348.0
2018-08-06 09:45:00,83.22,83.36,83.2,83.23,48782.0,63.6425,63.7495,63.6272,63.6501,48782.0
2018-08-06 09:50:00,83.22,83.38,83.21,83.31,53335.0,63.6425,63.7648,63.6348,63.7113,53335.0
2018-08-06 09:55:00,83.32,83.32,83.16,83.2,50439.0,63.719,63.719,63.5966,63.6272,50439.0
2018-08-06 10:00:00,83.19,83.24,83.11,83.19,49017.0,63.6195,63.6578,63.5584,63.6195,49017.0
2018-08-06 10:05:00,83.18,83.22,83.13,83.15,64246.0,63.6119,63.6425,63.5737,63.5889,64246.0
2018-08-06 10:10:00,83.16,83.22,83.1,83.1,76753.0,63.5966,63.6425,63.5507,63.5507,76753.0
2018-08-06 10:15:00,83.1,83.12,83.06,83.08,52931.0,63.5507,63.566,63.5201,63.5354,52931.0
2018-08-06 10:20:00,83.08,83.2,83.08,83.11,51741.0,63.5354,63.6272,63.5354,63.5584,51741.0
2018-08-06 10:25:00,83.12,83.13,83.01,83.05,63796.0,63.566,63.5737,63.4819,63.5125,63796.0
2018-08-06 10:30:00,83.04,83.06,82.97,82.99,51139.0,63.5048,63.5201,63.4513,63.4666,51139.0
2018-08-06 10:35:00,82.97,83.01,82.94,82.99,31813.0,63.4513,63.4819,63.4283,63.4666,31813.0
2018-08-06 10:40:00,83.0,83.03,82.89,82.93,33233.0,63.4742,63.4972,63.3901,63.4207,33233.0
2018-08-06 10:45:00,82.92,83.0,82.88,82.98,63674.0,63.4131,63.4742,63.3825,63.4589,63674.0
2018-08-06 10:50:00,82.98,82.99,82.89,82.91,34567.0,63.4589,63.4666,63.3901,63.4054,34567.0
2018-08-06 10:55:00,82.91,82.96,82.88,82.88,76003.0,63.4054,63.4436,63.3825,63.3825,76003.0
2018-08-06 11:00:00,82.88,82.94,82.87,82.93,26593.0,63.3825,63.4283,63.3748,63.4207,26593.0
2018-08-06 11:05:00,82.94,82.94,82.83,82.83,25226.0,63.4283,63.4283,63.3442,63.3442,25226.0
2018-08-06 11:10:00,82.83,82.88,82.83,82.84,31162.0,63.3442,63.3825,63.3442,63.3519,31162.0
2018-08-06 11:15:00,82.85,82.94,82.84,82.86,31443.0,63.3595,63.4283,63.3519,63.3672,31443.0
2018-08-06 11:20:00,82.85,82.89,82.81,82.84,26114.0,63.3595,63.3901,63.3289,63.3519,26114.0
2018-08-06 11:25:00,82.85,82.95,82.83,82.94,20898.0,63.3595,63.436,63.3442,63.4283,20898.0
2018-08-06 11:30:00,82.95,82.95,82.88,82.94,12171.0,63.436,63.436,63.3825,63.4283,12171.0
2018-08-06 11:35:00,82.93,82.93,82.83,82.84,16219.0,63.4207,63.4207,63.3442,63.3519,16219.0
2018-08-06 11:40:00,82.83,82.93,82.82,82.9,27994.0,63.3442,63.4207,63.3366,63.3978,27994.0
2018-08-06 11:45:00,82.89,82.93,82.89,82.92,12280.0,63.3901,63.4207,63.3901,63.4131,12280.0
2018-08-06 11:50:00,82.92,82.96,82.88,82.88,49779.0,63.4131,63.4436,63.3825,63.3825,49779.0
2018-08-06 11:55:00,82.88,82.93,82.85,82.86,16955.0,63.3825,63.4207,63.3595,63.3672,16955.0
2018-08-06 12:00:00,82.86,82.88,82.84,82.85,42452.0,63.3672,63.3825,63.3519,63.3595,42452.0
2018-08-06 12:05:00,82.84,82.93,82.84,82.92,29345.0,63.3519,63.4207,63.3519,63.4131,29345.0
2018-08-06 12:10:00,82.92,82.93,82.88,82.91,24871.0,63.4131,63.4207,63.3825,63.4054,24871.0
2018-08-06 12:15:00,82.91,82.91,82.85,82.89,17437.0,63.4054,63.4054,63.3595,63.3901,17437.0
2018-08-06 12:20:00,82.9,82.94,82.89,82.94,14713.0,63.3978,63.4283,63.3901,63.4283,14713.0
2018-08-06 12:25:00,82.95,82.95,82.89,82.9,9499.0,63.436,63.436,63.3901,63.3978,9499.0
2018-08-06 12:30:00,82.9,82.98,82.89,82.98,12242.0,63.3978,63.4589,63.3901,63.4589,12242.0
2018-08-06 12:35:00,82.98,82.98,82.93,82.95,12193.0,63.4589,63.4589,63.4207,63.436,12193.0
2018-08-06 12:40:00,82.95,83.0,82.95,82.98,20316.0,63.436,63.4742,63.436,63.4589,20316.0
2018-08-06 12:45:00,82.99,83.07,82.99,83.06,17154.0,63.4666,63.5278,63.4666,63.5201,17154.0
2018-08-06 12:50:00,83.06,83.11,83.06,83.11,94009.0,63.5201,63.5584,63.5201,63.5584,94009.0
2018-08-06 12:55:00,83.11,83.14,83.09,83.11,26430.0,63.5584,63.5813,63.5431,63.5584,26430.0
2018-08-06 13:00:00,83.11,83.12,83.09,83.1,23294.0,63.5584,63.566,63.5431,63.5507,23294.0
2018-08-06 13:05:00,83.1,83.12,83.06,83.07,18237.0,63.5507,63.566,63.5201,63.5278,18237.0
2018-08-06 13:10:00,83.07,83.09,83.05,83.06,9217.0,63.5278,63.5431,63.5125,63.5201,9217.0
2018-08-06 13:15:00,83.07,83.09,83.04,83.04,24404.0,63.5278,63.5431,63.5048,63.5048,24404.0
2018-08-06 13:20:00,83.05,83.05,83.0,83.0,30655.0,63.5125,63.5125,63.4742,63.4742,30655.0
2018-08-06 13:25:00,83.0,83.07,82.99,83.07,21569.0,63.4742,63.5278,63.4666,63.5278,21569.0
2018-08-06 13:30:00,83.06,83.08,83.03,83.03,18750.0,63.5201,63.5354,63.4972,63.4972,18750.0
2018-08-06 13:35:00,83.03,83.06,83.02,83.04,32970.0,63.4972,63.5201,63.4895,63.5048,32970.0
2018-08-06 13:40:00,83.04,83.06,83.01,83.02,9924.0,63.5048,63.5201,63.4819,63.4895,9924.0
2018-08-06 13:45:00,83.02,83.03,82.99,83.01,34724.0,63.4895,63.4972,63.4666,63.4819,34724.0
2018-08-06 13:50:00,83.02,83.04,82.99,83.01,25121.0,63.4895,63.5048,63.4666,63.4819,25121.0
2018-08-06 13:55:00,83.02,83.03,83.0,83.02,9778.0,63.4895,63.4972,63.4742,63.4895,9778.0
2018-08-06 14:00:00,83.01,83.04,82.99,83.0,22738.0,63.4819,63.5048,63.4666,63.4742,22738.0
2018-08-06 14:05:00,83.01,83.02,82.95,82.95,20119.0,63.4819,63.4895,63.436,63.436,20119.0
2018-08-06 14:10:00,82.95,82.97,82.92,82.96,13090.0,63.436,63.4513,63.4131,63.4436,13090.0
2018-08-06 14:15:00,82.96,82.98,82.94,82.94,16361.0,63.4436,63.4589,63.4283,63.4283,16361.0
2018-08-06 14:20:00,82.94,82.95,82.9,82.9,85398.0,63.4283,63.436,63.3978,63.3978,85398.0
2018-08-06 14:25:00,82.91,82.94,82.9,82.91,32034.0,63.4054,63.4283,63.3978,63.4054,32034.0
2018-08-06 14:30:00,82.92,82.92,82.89,82.9,33378.0,63.4131,63.4131,63.3901,63.3978,33378.0
2018-08-06 14:35:00,82.9,82.92,82.89,82.92,31018.0,63.3978,63.4131,63.3901,63.4131,31018.0
2018-08-06 14:40:00,82.91,82.93,82.9,82.93,35787.0,63.4054,63.4207,63.3978,63.4207,35787.0
2018-08-06 14:45:00,82.93,82.94,82.91,82.93,21498.0,63.4207,63.4283,63.4054,63.4207,21498.0
2018-08-06 14:50:00,82.93,82.96,82.92,82.94,30325.0,63.4207,63.4436,63.4131,63.4283,30325.0
2018-08-06 14:55:00,82.94,82.94,82.87,82.88,40418.0,63.4283,63.4283,63.3748,63.3825,40418.0
2018-08-06 15:00:00,82.88,82.89,82.79,82.8,26364.0,63.3825,63.3901,63.3136,63.3213,26364.0
2018-08-06 15:05:00,82.8,82.86,82.77,82.82,39637.0,63.3213,63.3672,63.2983,63.3366,39637.0
2018-08-06 15:10:00,82.82,82.85,82.79,82.84,23328.0,63.3366,63.3595,63.3136,63.3519,23328.0
2018-08-06 15:15:00,82.84,82.85,82.78,82.81,23421.0,63.3519,63.3595,63.306,63.3289,23421.0
2018-08-06 15:20:00,82.81,82.84,82.78,82.84,82106.0,63.3289,63.3519,63.306,63.3519,82106.0
2018-08-06 15:25:00,82.83,82.87,82.82,82.85,56337.0,63.3442,63.3748,63.3366,63.3595,56337.0
2018-08-06 15:30:00,82.86,82.88,82.83,82.85,60529.0,63.3672,63.3825,63.3442,63.3595,60529.0
2018-08-06 15:35:00,82.84,82.89,82.84,82.88,56081.0,63.3519,63.3901,63.3519,63.3825,56081.0
2018-08-06 15:40:00,82.88,82.89,82.84,82.87,107488.0,63.3825,63.3901,63.3519,63.3748,107488.0
2018-08-06 15:45:00,82.88,82.93,82.86,82.93,182675.0,63.3825,63.4207,63.3672,63.4207,182675.0
2018-08-06 15:50:00,82.93,82.95,82.9,82.92,297747.0,63.4207,63.436,63.3978,63.4131,297747.0
2018-08-06 15:55:00,82.92,82.97,82.9,82.95,373298.0,63.4131,63.4513,63.3978,63.436,373298.0
2018-08-07 09:30:00,82.94,82.94,82.49,82.49,201380.0,63.4283,63.4283,63.0842,63.0842,201380.0
2018-08-07 09:35:00,82.49,82.6,82.42,82.56,118164.0,63.0842,63.1683,63.0307,63.1377,118164.0
2018-08-07 09:40:00,82.57,82.65,82.54,82.56,81239.0,63.1454,63.2066,63.1224,63.1377,81239.0
2018-08-07 09:45:00,82.57,82.71,82.56,82.69,66534.0,63.1454,63.2525,63.1377,63.2372,66534.0
2018-08-07 09:50:00,82.7,82.7,82.54,82.56,137803.0,63.2448,63.2448,63.1224,63.1377,137803.0
2018-08-07 09:55:00,82.57,82.62,82.46,82.46,81981.0,63.1454,63.1836,63.0613,63.0613,81981.0
2018-08-07 10:00:00,82.46,82.55,82.41,82.41,31026.0,63.0613,63.1301,63.023,63.023,31026.0
2018-08-07 10:05:00,82.42,82.57,82.41,82.55,43450.0,63.0307,63.1454,63.023,63.1301,43450.0
2018-08-07 10:10:00,82.54,82.64,82.53,82.58,38236.0,63.1224,63.1989,63.1148,63.153,38236.0
2018-08-07 10:15:00,82.59,82.64,82.53,82.53,25629.0,63.1607,63.1989,63.1148,63.1148,25629.0
2018-08-07 10:20:00,82.53,82.62,82.52,82.52,21749.0,63.1148,63.1836,63.1072,63.1072,21749.0
2018-08-07 10:25:00,82.52,82.58,82.5,82.53,27482.0,63.1072,63.153,63.0919,63.1148,27482.0
2018-08-07 10:30:00,82.52,82.52,82.43,82.45,27870.0,63.1072,63.1072,63.0383,63.0536,27870.0
2018-08-07 10:35:00,82.46,82.57,82.46,82.53,37402.0,63.0613,63.1454,63.0613,63.1148,37402.0
2018-08-07 10:40:00,82.52,82.55,82.41,82.43,28735.0,63.1072,63.1301,63.023,63.0383,28735.0
2018-08-07 10:45:00,82.42,82.55,82.4,82.53,21537.0,63.0307,63.1301,63.0154,63.1148,21537.0
2018-08-07 10:50:00,82.54,82.56,82.49,82.53,24474.0,63.1224,63.1377,63.0842,63.1148,24474.0
2018-08-07 10:55:00,82.54,82.59,82.47,82.59,18929.0,63.1224,63.1607,63.0689,63.1607,18929.0
2018-08-07 11:00:00,82.58,82.66,82.56,82.65,30933.0,63.153,63.2142,63.1377,63.2066,30933.0
2018-08-07 11:05:00,82.65,82.65,82.59,82.62,21037.0,63.2066,63.2066,63.1607,63.1836,21037.0
2018-08-07 11:10:00,82.61,82.64,82.58,82.58,27032.0,63.176,63.1989,63.153,63.153,27032.0
2018-08-07 11:15:00,82.58,82.61,82.54,82.57,15731.0,63.153,63.176,63.1224,63.1454,15731.0
2018-08-07 11:20:00,82.56,82.64,82.55,82.6,18301.0,63.1377,63.1989,63.1301,63.1683,18301.0
2018-08-07 11:25:00,82.6,82.64,82.55,82.55,21858.0,63.1683,63.1989,63.1301,63.1301,21858.0
2018-08-07 11:30:00,82.54,82.61,82.53,82.6,14561.0,63.1224,63.176,63.1148,63.1683,14561.0
2018-08-07 11:35:00,82.61,82.62,82.56,82.56,17840.0,63.176,63.1836,63.1377,63.1377,17840.0
2018-08-07 11:40:00,82.55,82.55,82.49,82.52,16461.0,63.1301,63.1301,63.0842,63.1072,16461.0
2018-08-07 11:45:00,82.53,82.54,82.47,82.51,22705.0,63.1148,63.1224,63.0689,63.0995,22705.0
2018-08-07 11:50:00,82.51,82.52,82.48,82.5,14705.0,63.0995,63.1072,63.0766,63.0919,14705.0
2018-08-07 11:55:00,82.5,82.58,82.5,82.56,17066.0,63.0919,63.153,63.0919,63.1377,17066.0
2018-08-07 12:00:00,82.56,82.57,82.51,82.55,14611.0,63.1377,63.1454,63.0995,63.1301,14611.0
2018-08-07 12:05:00,82.57,82.59,82.53,82.53,20315.0,63.1454,63.1607,63.1148,63.1148,20315.0
2018-08-07 12:10:00,82.53,82.58,82.52,82.55,30173.0,63.1148,63.153,63.1072,63.1301,30173.0
2018-08-07 12:15:00,82.54,82.62,82.53,82.6,22107.0,63.1224,63.1836,63.1148,63.1683,22107.0
2018-08-07 12:20:00,82.59,82.61,82.58,82.59,12781.0,63.1607,63.176,63.153,63.1607,12781.0
2018-08-07 12:25:00,82.61,82.67,82.61,82.65,12419.0,63.176,63.2219,63.176,63.2066,12419.0
2018-08-07 12:30:00,82.64,82.65,82.59,82.59,10990.0,63.1989,63.2066,63.1607,63.1607,10990.0
2018-08-07 12:35:00,82.58,82.61,82.57,82.59,19153.0,63.153,63.176,63.1454,63.1607,19153.0
2018-08-07 12:40:00,82.6,82.61,82.57,82.6,13971.0,63.1683,63.176,63.1454,63.1683,13971.0
2018-08-07 12:45:00,82.61,82.62,82.54,82.55,15554.0,63.176,63.1836,63.1224,63.1301,15554.0
2018-08-07 12:50:00,82.55,82.59,82.54,82.54,18913.0,63.1301,63.1607,63.1224,63.1224,18913.0
2018-08-07 12:55:00,82.54,82.55,82.51,82.55,18444.0,63.1224,63.1301,63.0995,63.1301,18444.0
2018-08-07 13:00:00,82.55,82.55,82.49,82.5,53890.0,63.1301,63.1301,63.0842,63.0919,53890.0
2018-08-07 13:05:00,82.51,82.56,82.51,82.56,19895.0,63.0995,63.1377,63.0995,63.1377,19895.0
2018-08-07 13:10:00,82.55,82.57,82.54,82.54,11121.0,63.1301,63.1454,63.1224,63.1224,11121.0
2018-08-07 13:15:00,82.55,82.56,82.53,82.54,64983.0,63.1301,63.1377,63.1148,63.1224,64983.0
2018-08-07 13:20:00,82.54,82.58,82.53,82.58,35719.0,63.1224,63.153,63.1148,63.153,35719.0
2018-08-07 13:25:00,82.58,82.62,82.57,82.59,13990.0,63.153,63.1836,63.1454,63.1607,13990.0
2018-08-07 13:30:00,82.59,82.62,82.58,82.62,14547.0,63.1607,63.1836,63.153,63.1836,14547.0
2018-08-07 13:35:00,82.63,82.63,82.58,82.59,17416.0,63.1913,63.1913,63.153,63.1607,17416.0
2018-08-07 13:40:00,82.6,82.66,82.59,82.61,27328.0,63.1683,63.2142,63.1607,63.176,27328.0
2018-08-07 13:45:00,82.61,82.67,82.61,82.65,24329.0,63.176,63.2219,63.176,63.2066,24329.0
2018-08-07 13:50:00,82.65,82.67,82.61,82.62,22376.0,63.2066,63.2219,63.176,63.1836,22376.0
2018-08-07 13:55:00,82.62,82.65,82.6,82.63,35536.0,63.1836,63.2066,63.1683,63.1913,35536.0
2018-08-07 14:00:00,82.63,82.68,82.61,82.68,13467.0,63.1913,63.2295,63.176,63.2295,13467.0
2018-08-07 14:05:00,82.67,82.68,82.64,82.66,13991.0,63.2219,63.2295,63.1989,63.2142,13991.0
2018-08-07 14:10:00,82.66,82.68,82.65,82.68,11528.0,63.2142,63.2295,63.2066,63.2295,11528.0
2018-08-07 14:15:00,82.68,82.68,82.65,82.66,18515.0,63.2295,63.2295,63.2066,63.2142,18515.0
2018-08-07 14:20:00,82.67,82.67,82.61,82.63,20354.0,63.2219,63.2219,63.176,63.1913,20354.0
2018-08-07 14:25:00,82.63,82.69,82.62,82.69,16685.0,63.1913,63.2372,63.1836,63.2372,16685.0
2018-08-07 14:30:00,82.7,82.71,82.64,82.67,45553.0,63.2448,63.2525,63.1989,63.2219,45553.0
2018-08-07 14:35:00,82.66,82.7,82.65,82.69,14641.0,63.2142,63.2448,63.2066,63.2372,14641.0
2018-08-07 14:40:00,82.69,82.73,82.67,82.72,17919.0,63.2372,63.2678,63.2219,63.2601,17919.0
2018-08-07 14:45:00,82.72,82.74,82.7,82.74,30424.0,63.2601,63.2754,63.2448,63.2754,30424.0
2018-08-07 14:50:00,82.74,82.77,82.72,82.75,19670.0,63.2754,63.2983,63.2601,63.283,19670.0
2018-08-07 14:55:00,82.76,82.77,82.74,82.76,17279.0,63.2907,63.2983,63.2754,63.2907,17279.0
2018-08-07 15:00:00,82.77,82.77,82.7,82.72,18544.0,63.2983,63.2983,63.2448,63.2601,18544.0
2018-08-07 15:05:00,82.71,82.74,82.68,82.68,15654.0,63.2525,63.2754,63.2295,63.2295,15654.0
2018-08-07 15:10:00,82.69,82.72,82.66,82.67,18047.0,63.2372,63.2601,63.2142,63.2219,18047.0
2018-08-07 15:15:00,82.67,82.7,82.65,82.68,20748.0,63.2219,63.2448,63.2066,63.2295,20748.0
2018-08-07 15:20:00,82.69,82.77,82.68,82.74,22233.0,63.2372,63.2983,63.2295,63.2754,22233.0
2018-08-07 15:25:00,82.75,82.76,82.7,82.76,30060.0,63.283,63.2907,63.2448,63.2907,30060.0
2018-08-07 15:30:00,82.75,82.76,82.69,82.72,29572.0,63.283,63.2907,63.2372,63.2601,29572.0
2018-08-07 15:35:00,82.72,82.77,82.72,82.74,19577.0,63.2601,63.2983,63.2601,63.2754,19577.0
2018-08-07 15:40:00,82.74,82.75,82.71,82.75,27370.0,63.2754,63.283,63.2525,63.283,27370.0
2018-08-07 15:45:00,82.76,82.83,82.72,82.83,106533.0,63.2907,63.3442,63.2601,63.3442,106533.0
2018-08-07 15:50:00,82.83,82.85,82.79,82.82,85118.0,63.3442,63.3595,63.3136,63.3366,85118.0
2018-08-07 15:55:00,82.81,82.82,82.76,82.78,166055.0,63.3289,63.3366,63.2907,63.306,166055.0
2018-08-08 09:30:00,82.77,82.8,82.59,82.63,95478.0,63.2983,63.3213,63.1607,63.1913,95478.0
2018-08-08 09:35:00,82.64,82.7,82.55,82.69,54905.0,63.1989,63.2448,63.1301,63.2372,54905.0
2018-08-08 09:40:00,82.69,82.74,82.61,82.62,50041.0,63.2372,63.2754,63.176,63.1836,50041.0
2018-08-08 09:45:00,82.63,82.71,82.59,82.69,43465.0,63.1913,63.2525,63.1607,63.2372,43465.0
2018-08-08 09:50:00,82.7,82.77,82.65,82.67,50506.0,63.2448,63.2983,63.2066,63.2219,50506.0
2018-08-08 09:55:00,82.67,82.67,82.51,82.52,27011.0,63.2219,63.2219,63.0995,63.1072,27011.0
2018-08-08 10:00:00,82.52,82.56,82.49,82.5,36508.0,63.1072,63.1377,63.0842,63.0919,36508.0
2018-08-08 10:05:00,82.48,82.49,82.41,82.49,20758.0,63.0766,63.0842,63.023,63.0842,20758.0
2018-08-08 10:10:00,82.49,82.49,82.37,82.37,23910.0,63.0842,63.0842,62.9924,62.9924,23910.0
2018-08-08 10:15:00,82.38,82.42,82.34,82.39,49046.0,63.0001,63.0307,62.9695,63.0077,49046.0
2018-08-08 10:20:00,82.39,82.48,82.38,82.47,36117.0,63.0077,63.0766,63.0001,63.0689,36117.0
2018-08-08 10:25:00,82.46,82.46,82.34,82.38,21120.0,63.0613,63.0613,62.9695,63.0001,21120.0
2018-08-08 10:30:00,82.37,82.4,82.3,82.32,21384.0,62.9924,63.0154,62.9389,62.9542,21384.0
2018-08-08 10:35:00,82.3,82.33,82.23,82.26,33922.0,62.9389,62.9619,62.8854,62.9083,33922.0
2018-08-08 10:40:00,82.26,82.29,82.2,82.2,19969.0,62.9083,62.9313,62.8624,62.8624,19969.0
2018-08-08 10:45:00,82.22,82.22,82.15,82.17,23263.0,62.8777,62.8777,62.8242,62.8395,23263.0
2018-08-08 10:50:00,82.18,82.28,82.17,82.25,34500.0,62.8471,62.9236,62.8395,62.9007,34500.0
2018-08-08 10:55:00,82.25,82.3,82.21,82.26,36113.0,62.9007,62.9389,62.8701,62.9083,36113.0
2018-08-08 11:00:00,82.26,82.34,82.26,82.3,18601.0,62.9083,62.9695,62.9083,62.9389,18601.0
2018-08-08 11:05:00,82.3,82.38,82.3,82.35,72130.0,62.9389,63.0001,62.9389,62.9771,72130.0
2018-08-08 11:10:00,82.35,82.35,82.29,82.34,20649.0,62.9771,62.9771,62.9313,62.9695,20649.0
2018-08-08 11:15:00,82.33,82.45,82.33,82.44,28340.0,62.9619,63.0536,62.9619,63.046,28340.0
2018-08-08 11:20:00,82.44,82.53,82.44,82.52,14486.0,63.046,63.1148,63.046,63.1072,14486.0
2018-08-08 11:25:00,82.52,82.54,82.45,82.47,22204.0,63.1072,63.1224,63.0536,63.0689,22204.0
2018-08-08 11:30:00,82.47,82.49,82.42,82.42,18151.0,63.0689,63.0842,63.0307,63.0307,18151.0
2018-08-08 11:35:00,82.43,82.49,82.43,82.44,27499.0,63.0383,63.0842,63.0383,63.046,27499.0
2018-08-08 11:40:00,82.44,82.48,82.41,82.46,17233.0,63.046,63.0766,63.023,63.0613,17233.0
2018-08-08 11:45:00,82.47,82.51,82.45,82.45,20213.0,63.0689,63.0995,63.0536,63.0536,20213.0
2018-08-08 11:50:00,82.45,82.49,82.43,82.43,23342.0,63.0536,63.0842,63.0383,63.0383,23342.0
2018-08-08 11:55:00,82.44,82.52,82.44,82.51,13220.0,63.046,63.1072,63.046,63.0995,13220.0
2018-08-08 12:00:00,82.51,82.57,82.49,82.57,17525.0,63.0995,63.1454,63.0842,63.1454,17525.0
2018-08-08 12:05:00,82.56,82.58,82.54,82.56,15775.0,63.1377,63.153,63.1224,63.1377,15775.0
2018-08-08 12:10:00,82.57,82.59,82.54,82.56,16927.0,63.1454,63.1607,63.1224,63.1377,16927.0
2018-08-08 12:15:00,82.56,82.57,82.54,82.55,13763.0,63.1377,63.1454,63.1224,63.1301,13763.0
2018-08-08 12:20:00,82.55,82.56,82.5,82.53,14009.0,63.1301,63.1377,63.0919,63.1148,14009.0
2018-08-08 12:25:00,82.53,82.54,82.48,82.49,13053.0,63.1148,63.1224,63.0766,63.0842,13053.0
2018-08-08 12:30:00,82.49,82.51,82.48,82.48,20238.0,63.0842,63.0995,63.0766,63.0766,20238.0
2018-08-08 12:35:00,82.48,82.48,82.4,82.44,25021.0,63.0766,63.0766,63.0154,63.046,25021.0
2018-08-08 12:40:00,82.44,82.45,82.39,82.4,12438.0,63.046,63.0536,63.0077,63.0154,12438.0
2018-08-08 12:45:00,82.4,82.45,82.39,82.44,11161.0,63.0154,63.0536,63.0077,63.046,11161.0
2018-08-08 12:50:00,82.44,82.45,82.38,82.42,11126.0,63.046,63.0536,63.0001,63.0307,11126.0
2018-08-08 12:55:00,82.42,82.44,82.38,82.39,15764.0,63.0307,63.046,63.0001,63.0077,15764.0
2018-08-08 13:00:00,82.39,82.45,82.39,82.44,10344.0,63.0077,63.0536,63.0077,63.046,10344.0
2018-08-08 13:05:00,82.45,82.47,82.43,82.45,10089.0,63.0536,63.0689,63.0383,63.0536,10089.0
2018-08-08 13:10:00,82.45,82.46,82.41,82.41,35842.0,63.0536,63.0613,63.023,63.023,35842.0
2018-08-08 13:15:00,82.41,82.48,82.41,82.48,43066.0,63.023,63.0766,63.023,63.0766,43066.0
2018-08-08 13:20:00,82.48,82.52,82.47,82.5,26003.0,63.0766,63.1072,63.0689,63.0919,26003.0
2018-08-08 13:25:00,82.5,82.52,82.48,82.51,22783.0,63.0919,63.1072,63.0766,63.0995,22783.0
2018-08-08 13:30:00,82.51,82.56,82.5,82.51,58001.0,63.0995,63.1377,63.0919,63.0995,58001.0
2018-08-08 13:35:00,82.52,82.53,82.49,82.49,15046.0,63.1072,63.1148,63.0842,63.0842,15046.0
2018-08-08 13:40:00,82.49,82.5,82.42,82.43,99995.0,63.0842,63.0919,63.0307,63.0383,99995.0
2018-08-08 13:45:00,82.42,82.49,82.42,82.45,18448.0,63.0307,63.0842,63.0307,63.0536,18448.0
2018-08-08 13:50:00,82.44,82.47,82.43,82.47,6990.0,63.046,63.0689,63.0383,63.0689,6990.0
2018-08-08 13:55:00,82.46,82.48,82.44,82.48,8849.0,63.0613,63.0766,63.046,63.0766,8849.0
2018-08-08 14:00:00,82.47,82.56,82.46,82.55,38712.0,63.0689,63.1377,63.0613,63.1301,38712.0
2018-08-08 14:05:00,82.55,82.55,82.51,82.51,17273.0,63.1301,63.1301,63.0995,63.0995,17273.0
2018-08-08 14:10:00,82.51,82.52,82.48,82.52,20694.0,63.0995,63.1072,63.0766,63.1072,20694.0
2018-08-08 14:15:00,82.51,82.51,82.47,82.47,13365.0,63.0995,63.0995,63.0689,63.0689,13365.0
2018-08-08 14:20:00,82.47,82.49,82.41,82.42,20742.0,63.0689,63.0842,63.023,63.0307,20742.0
2018-08-08 14:25:00,82.42,82.46,82.42,82.45,15071.0,63.0307,63.0613,63.0307,63.0536,15071.0
2018-08-08 14:30:00,82.44,82.45,82.4,82.43,14921.0,63.046,63.0536,63.0154,63.0383,14921.0
2018-08-08 14:35:00,82.43,82.44,82.41,82.42,14760.0,63.0383,63.046,63.023,63.0307,14760.0
2018-08-08 14:40:00,82.41,82.42,82.4,82.41,23006.0,63.023,63.0307,63.0154,63.023,23006.0
2018-08-08 14:45:00,82.41,82.44,82.38,82.38,41311.0,63.023,63.046,63.0001,63.0001,41311.0
2018-08-08 14:50:00,82.38,82.43,82.37,82.43,12490.0,63.0001,63.0383,62.9924,63.0383,12490.0
2018-08-08 14:55:00,82.43,82.45,82.41,82.41,16814.0,63.0383,63.0536,63.023,63.023,16814.0
2018-08-08 15:00:00,82.41,82.42,82.38,82.38,28522.0,63.023,63.0307,63.0001,63.0001,28522.0
2018-08-08 15:05:00,82.39,82.41,82.37,82.38,18584.0,63.0077,63.023,62.9924,63.0001,18584.0
2018-08-08 15:10:00,82.37,82.39,82.36,82.38,8648.0,62.9924,63.0077,62.9848,63.0001,8648.0
2018-08-08 15:15:00,82.39,82.4,82.36,82.36,19111.0,63.0077,63.0154,62.9848,62.9848,19111.0
2018-08-08 15:20:00,82.37,82.4,82.36,82.4,15361.0,62.9924,63.0154,62.9848,63.0154,15361.0
2018-08-08 15:25:00,82.4,82.43,82.39,82.4,32114.0,63.0154,63.0383,63.0077,63.0154,32114.0
2018-08-08 15:30:00,82.4,82.48,82.4,82.44,25617.0,63.0154,63.0766,63.0154,63.046,25617.0
2018-08-08 15:35:00,82.44,82.47,82.4,82.4,22535.0,63.046,63.0689,63.0154,63.0154,22535.0
2018-08-08 15:40:00,82.4,82.43,82.38,82.42,30043.0,63.0154,63.0383,63.0001,63.0307,30043.0
2018-08-08 15:45:00,82.42,82.42,82.36,82.4,27269.0,63.0307,63.0307,62.9848,63.0154,27269.0
2018-08-08 15:50:00,82.4,82.41,82.35,82.36,33755.0,63.0154,63.023,62.9771,62.9848,33755.0
2018-08-08 15:55:00,82.36,82.4,82.31,82.32,82113.0,62.9848,63.0154,62.9466,62.9542,82113.0
2018-08-09 09:30:00,82.34,82.48,82.28,82.47,175159.0,62.9695,63.0766,62.9236,63.0689,175159.0
2018-08-09 09:35:00,82.46,82.46,82.2,82.23,186839.0,63.0613,63.0613,62.8624,62.8854,186839.0
2018-08-09 09:40:00,82.23,82.37,82.2,82.36,63019.0,62.8854,62.9924,62.8624,62.9848,63019.0
2018-08-09 09:45:00,82.36,82.55,82.34,82.49,37321.0,62.9848,63.1301,62.9695,63.0842,37321.0
2018-08-09 09:50:00,82.51,82.52,82.33,82.36,48446.0,63.0995,63.1072,62.9619,62.9848,48446.0
2018-08-09 09:55:00,82.36,82.36,82.19,82.24,48764.0,62.9848,62.9848,62.8548,62.893,48764.0
2018-08-09 10:00:00,82.24,82.43,82.24,82.4,89700.0,62.893,63.0383,62.893,63.0154,89700.0
2018-08-09 10:05:00,82.39,82.43,82.28,82.29,89555.0,63.0077,63.0383,62.9236,62.9313,89555.0
2018-08-09 10:10:00,82.28,82.44,82.28,82.39,50573.0,62.9236,63.046,62.9236,63.0077,50573.0
2018-08-09 10:15:00,82.4,82.42,82.33,82.42,79041.0,63.0154,63.0307,62.9619,63.0307,79041.0
2018-08-09 10:20:00,82.42,82.47,82.37,82.37,39509.0,63.0307,63.0689,62.9924,62.9924,39509.0
2018-08-09 10:25:00,82.35,82.43,82.33,82.39,48432.0,62.9771,63.0383,62.9619,63.0077,48432.0
2018-08-09 10:30:00,82.39,82.47,82.35,82.47,25949.0,63.0077,63.0689,62.9771,63.0689,25949.0
2018-08-09 10:35:00,82.47,82.48,82.38,82.44,27263.0,63.0689,63.0766,63.0001,63.046,27263.0
2018-08-09 10:40:00,82.44,82.46,82.38,82.4,45793.0,63.046,63.0613,63.0001,63.0154,45793.0
2018-08-09 10:45:00,82.4,82.5,82.4,82.48,30100.0,63.0154,63.0919,63.0154,63.0766,30100.0
2018-08-09 10:50:00,82.48,82.55,82.46,82.52,23535.0,63.0766,63.1301,63.0613,63.1072,23535.0
2018-08-09 10:55:00,82.52,82.52,82.39,82.41,32321.0,63.1072,63.1072,63.0077,63.023,32321.0
2018-08-09 11:00:00,82.41,82.45,82.38,82.43,35012.0,63.023,63.0536,63.0001,63.0383,35012.0
2018-08-09 11:05:00,82.44,82.49,82.43,82.47,44837.0,63.046,63.0842,63.0383,63.0689,44837.0
2018-08-09 11:10:00,82.47,82.52,82.45,82.51,33654.0,63.0689,63.1072,63.0536,63.0995,33654.0
2018-08-09 11:15:00,82.52,82.57,82.5,82.53,35311.0,63.1072,63.1454,63.0919,63.1148,35311.0
2018-08-09 11:20:00,82.53,82.58,82.5,82.58,19505.0,63.1148,63.153,63.0919,63.153,19505.0
2018-08-09 11:25:00,82.59,82.6,82.48,82.48,30423.0,63.1607,63.1683,63.0766,63.0766,30423.0
2018-08-09 11:30:00,82.49,82.53,82.48,82.52,26131.0,63.0842,63.1148,63.0766,63.1072,26131.0
2018-08-09 11:35:00,82.54,82.6,82.54,82.59,29716.0,63.1224,63.1683,63.1224,63.1607,29716.0
2018-08-09 11:40:00,82.59,82.64,82.55,82.57,20945.0,63.1607,63.1989,63.1301,63.1454,20945.0
2018-08-09 11:45:00,82.57,82.65,82.55,82.63,29142.0,63.1454,63.2066,63.1301,63.1913,29142.0
2018-08-09 11:50:00,82.62,82.64,82.53,82.55,29167.0,63.1836,63.1989,63.1148,63.1301,29167.0
2018-08-09 11:55:00,82.55,82.57,82.48,82.48,18753.0,63.1301,63.1454,63.0766,63.0766,18753.0
2018-08-09 12:00:00,82.5,82.52,82.45,82.52,21424.0,63.0919,63.1072,63.0536,63.1072,21424.0
2018-08-09 12:05:00,82.51,82.57,82.5,82.51,24660.0,63.0995,63.1454,63.0919,63.0995,24660.0
2018-08-09 12:10:00,82.5,82.54,82.49,82.52,13351.0,63.0919,63.1224,63.0842,63.1072,13351.0
2018-08-09 12:15:00,82.51,82.52,82.46,82.47,16170.0,63.0995,63.1072,63.0613,63.0689,16170.0
2018-08-09 12:20:00,82.48,82.5,82.45,82.45,10679.0,63.0766,63.0919,63.0536,63.0536,10679.0
2018-08-09 12:25:00,82.46,82.53,82.46,82.51,11712.0,63.0613,63.1148,63.0613,63.0995,11712.0
2018-08-09 12:30:00,82.51,82.52,82.48,82.49,20021.0,63.0995,63.1072,63.0766,63.0842,20021.0
2018-08-09 12:35:00,82.5,82.57,82.49,82.55,14883.0,63.0919,63.1454,63.0842,63.1301,14883.0
2018-08-09 12:40:00,82.55,82.58,82.55,82.57,18216.0,63.1301,63.153,63.1301,63.1454,18216.0
2018-08-09 12:45:00,82.58,82.6,82.57,82.6,19479.0,63.153,63.1683,63.1454,63.1683,19479.0
2018-08-09 12:50:00,82.59,82.61,82.55,82.55,18184.0,63.1607,63.176,63.1301,63.1301,18184.0
2018-08-09 12:55:00,82.57,82.59,82.55,82.56,34617.0,63.1454,63.1607,63.1301,63.1377,34617.0
2018-08-09 13:00:00,82.56,82.63,82.55,82.61,23457.0,63.1377,63.1913,63.1301,63.176,23457.0
2018-08-09 13:05:00,82.61,82.64,82.59,82.59,26178.0,63.176,63.1989,63.1607,63.1607,26178.0
2018-08-09 13:10:00,82.6,82.61,82.58,82.59,21751.0,63.1683,63.176,63.153,63.1607,21751.0
2018-08-09 13:15:00,82.59,82.6,82.54,82.54,16737.0,63.1607,63.1683,63.1224,63.1224,16737.0
2018-08-09 13:20:00,82.53,82.55,82.5,82.52,22837.0,63.1148,63.1301,63.0919,63.1072,22837.0
2018-08-09 13:25:00,82.52,82.55,82.52,82.53,10308.0,63.1072,63.1301,63.1072,63.1148,10308.0
2018-08-09 13:30:00,82.53,82.56,82.49,82.5,27017.0,63.1148,63.1377,63.0842,63.0919,27017.0
2018-08-09 13:35:00,82.49,82.5,82.48,82.48,10134.0,63.0842,63.0919,63.0766,63.0766,10134.0
2018-08-09 13:40:00,82.49,82.5,82.47,82.49,10679.0,63.0842,63.0919,63.0689,63.0842,10679.0
2018-08-09 13:45:00,82.49,82.51,82.47,82.5,12609.0,63.0842,63.0995,63.0689,63.0919,12609.0
2018-08-09 13:50:00,82.5,82.52,82.48,82.49,11958.0,63.0919,63.1072,63.0766,63.0842,11958.0
2018-08-09 13:55:00,82.5,82.51,82.46,82.47,19264.0,63.0919,63.0995,63.0613,63.0689,19264.0
2018-08-09 14:00:00,82.47,82.47,82.45,82.47,11262.0,63.0689,63.0689,63.0536,63.0689,11262.0
2018-08-09 14:05:00,82.48,82.49,82.45,82.46,26642.0,63.0766,63.0842,63.0536,63.0613,26642.0
2018-08-09 14:10:00,82.46,82.49,82.45,82.47,15840.0,63.0613,63.0842,63.0536,63.0689,15840.0
2018-08-09 14:15:00,82.46,82.51,82.44,82.48,23581.0,63.0613,63.0995,63.046,63.0766,23581.0
2018-08-09 14:20:00,82.48,82.49,82.46,82.49,9319.0,63.0766,63.0842,63.0613,63.0842,9319.0
2018-08-09 14:25:00,82.49,82.55,82.49,82.53,15774.0,63.0842,63.1301,63.0842,63.1148,15774.0
2018-08-09 14:30:00,82.53,82.54,82.49,82.52,19503.0,63.1148,63.1224,63.0842,63.1072,19503.0
2018-08-09 14:35:00,82.53,82.53,82.49,82.5,11713.0,63.1148,63.1148,63.0842,63.0919,11713.0
2018-08-09 14:40:00,82.51,82.52,82.45,82.45,29001.0,63.0995,63.1072,63.0536,63.0536,29001.0
2018-08-09 14:45:00,82.45,82.46,82.39,82.42,19070.0,63.0536,63.0613,63.0077,63.0307,19070.0
2018-08-09 14:50:00,82.43,82.45,82.42,82.44,41141.0,63.0383,63.0536,63.0307,63.046,41141.0
2018-08-09 14:55:00,82.43,82.44,82.39,82.43,17028.0,63.0383,63.046,63.0077,63.0383,17028.0
2018-08-09 15:00:00,82.44,82.44,82.4,82.4,15749.0,63.046,63.046,63.0154,63.0154,15749.0
2018-08-09 15:05:00,82.4,82.42,82.38,82.4,19595.0,63.0154,63.0307,63.0001,63.0154,19595.0
2018-08-09 15:10:00,82.4,82.45,82.39,82.44,19155.0,63.0154,63.0536,63.0077,63.046,19155.0
2018-08-09 15:15:00,82.45,82.45,82.37,82.42,21777.0,63.0536,63.0536,62.9924,63.0307,21777.0
2018-08-09 15:20:00,82.41,82.46,82.41,82.45,26941.0,63.023,63.0613,63.023,63.0536,26941.0
2018-08-09 15:25:00,82.44,82.46,82.4,82.45,31934.0,63.046,63.0613,63.0154,63.0536,31934.0
2018-08-09 15:30:00,82.45,82.46,82.42,82.42,25657.0,63.0536,63.0613,63.0307,63.0307,25657.0
2018-08-09 15:35:00,82.42,82.45,82.41,82.44,68897.0,63.0307,63.0536,63.023,63.046,68897.0
2018-08-09 15:40:00,82.44,82.48,82.43,82.46,59062.0,63.046,63.0766,63.0383,63.0613,59062.0
2018-08-09 15:45:00,82.46,82.47,82.44,82.46,45690.0,63.0613,63.0689,63.046,63.0613,45690.0
2018-08-09 15:50:00,82.47,82.49,82.43,82.43,66136.0,63.0689,63.0842,63.0383,63.0383,66136.0
2018-08-09 15:55:00,82.44,82.44,82.37,82.39,352314.0,63.046,63.046,62.9924,63.0077,352314.0
2018-08-10 09:30:00,82.49,82.49,82.1,82.28,207343.0,63.0842,63.0842,62.786,62.9236,207343.0
2018-08-10 09:35:00,82.29,82.35,82.2,82.23,52576.0,62.9313,62.9771,62.8624,62.8854,52576.0
2018-08-10 09:40:00,82.21,82.38,82.21,82.33,38160.0,62.8701,63.0001,62.8701,62.9619,38160.0
2018-08-10 09:45:00,82.33,82.45,82.32,82.44,68844.0,62.9619,63.0536,62.9542,63.046,68844.0
2018-08-10 09:50:00,82.45,82.5,82.35,82.38,39984.0,63.0536,63.0919,62.9771,63.0001,39984.0
2018-08-10 09:55:00,82.39,82.46,82.31,82.32,66003.0,63.0077,63.0613,62.9466,62.9542,66003.0
2018-08-10 10:00:00,82.34,82.46,82.34,82.43,92504.0,62.9695,63.0613,62.9695,63.0383,92504.0
2018-08-10 10:05:00,82.43,82.46,82.28,82.28,37423.0,63.0383,63.0613,62.9236,62.9236,37423.0
2018-08-10 10:10:00,82.28,82.32,82.19,82.21,62005.0,62.9236,62.9542,62.8548,62.8701,62005.0
2018-08-10 10:15:00,82.22,82.28,82.2,82.25,37728.0,62.8777,62.9236,62.8624,62.9007,37728.0
2018-08-10 10:20:00,82.27,82.3,82.17,82.17,26290.0,62.916,62.9389,62.8395,62.8395,26290.0
2018-08-10 10:25:00,82.17,82.23,82.12,82.12,56788.0,62.8395,62.8854,62.8013,62.8013,56788.0
2018-08-10 10:30:00,82.12,82.14,82.05,82.06,41851.0,62.8013,62.8165,62.7477,62.7554,41851.0
2018-08-10 10:35:00,82.04,82.1,82.01,82.08,38786.0,62.7401,62.786,62.7171,62.7707,38786.0
2018-08-10 10:40:00,82.08,82.13,82.05,82.09,65378.0,62.7707,62.8089,62.7477,62.7783,65378.0
2018-08-10 10:45:00,82.09,82.1,82.04,82.08,32718.0,62.7783,62.786,62.7401,62.7707,32718.0
2018-08-10 10:50:00,82.07,82.13,82.03,82.07,54110.0,62.763,62.8089,62.7324,62.763,54110.0
2018-08-10 10:55:00,82.07,82.1,82.0,82.02,38953.0,62.763,62.786,62.7095,62.7248,38953.0
2018-08-10 11:00:00,82.0,82.04,81.97,81.99,25368.0,62.7095,62.7401,62.6865,62.7018,25368.0
2018-08-10 11:05:00,81.99,82.03,81.96,82.01,34119.0,62.7018,62.7324,62.6789,62.7171,34119.0
2018-08-10 11:10:00,82.0,82.07,81.97,82.06,33396.0,62.7095,62.763,62.6865,62.7554,33396.0
2018-08-10 11:15:00,82.07,82.1,82.05,82.1,14401.0,62.763,62.786,62.7477,62.786,14401.0
2018-08-10 11:20:00,82.09,82.11,81.97,81.99,28676.0,62.7783,62.7936,62.6865,62.7018,28676.0
2018-08-10 11:25:00,81.99,82.01,81.9,81.94,18576.0,62.7018,62.7171,62.633,62.6636,18576.0
2018-08-10 11:30:00,81.94,82.02,81.92,82.0,28676.0,62.6636,62.7248,62.6483,62.7095,28676.0
2018-08-10 11:35:00,82.0,82.08,81.98,82.05,40629.0,62.7095,62.7707,62.6942,62.7477,40629.0
2018-08-10 11:40:00,82.06,82.06,81.97,82.01,30811.0,62.7554,62.7554,62.6865,62.7171,30811.0
2018-08-10 11:45:00,82.0,82.04,81.99,82.01,17626.0,62.7095,62.7401,62.7018,62.7171,17626.0
2018-08-10 11:50:00,82.01,82.09,82.0,82.06,35928.0,62.7171,62.7783,62.7095,62.7554,35928.0
2018-08-10 11:55:00,82.07,82.08,82.01,82.02,18207.0,62.763,62.7707,62.7171,62.7248,18207.0
2018-08-10 12:00:00,82.03,82.04,81.97,81.98,39770.0,62.7324,62.7401,62.6865,62.6942,39770.0
2018-08-10 12:05:00,81.97,82.0,81.96,81.98,18743.0,62.6865,62.7095,62.6789,62.6942,18743.0
2018-08-10 12:10:00,81.98,82.02,81.96,82.02,32442.0,62.6942,62.7248,62.6789,62.7248,32442.0
2018-08-10 12:15:00,82.02,82.07,82.02,82.03,26915.0,62.7248,62.763,62.7248,62.7324,26915.0
2018-08-10 12:20:00,82.03,82.11,82.02,82.1,23671.0,62.7324,62.7936,62.7248,62.786,23671.0
2018-08-10 12:25:00,82.09,82.12,82.06,82.09,15414.0,62.7783,62.8013,62.7554,62.7783,15414.0
2018-08-10 12:30:00,82.1,82.12,82.08,82.09,40003.0,62.786,62.8013,62.7707,62.7783,40003.0
2018-08-10 12:35:00,82.08,82.09,82.04,82.06,62436.0,62.7707,62.7783,62.7401,62.7554,62436.0
2018-08-10 12:40:00,82.06,82.09,82.05,82.08,62658.0,62.7554,62.7783,62.7477,62.7707,62658.0
2018-08-10 12:45:00,82.06,82.06,81.99,81.99,29068.0,62.7554,62.7554,62.7018,62.7018,29068.0
2018-08-10 12:50:00,81.99,82.0,81.96,81.98,13247.0,62.7018,62.7095,62.6789,62.6942,13247.0
2018-08-10 12:55:00,81.98,81.99,81.93,81.94,16395.0,62.6942,62.7018,62.656,62.6636,16395.0
2018-08-10 13:00:00,81.94,82.02,81.94,82.01,13125.0,62.6636,62.7248,62.6636,62.7171,13125.0
2018-08-10 13:05:00,81.99,82.03,81.98,81.99,12671.0,62.7018,62.7324,62.6942,62.7018,12671.0
2018-08-10 13:10:00,81.99,82.02,81.97,81.98,29000.0,62.7018,62.7248,62.6865,62.6942,29000.0
2018-08-10 13:15:00,81.96,81.97,81.9,81.9,33154.0,62.6789,62.6865,62.633,62.633,33154.0
2018-08-10 13:20:00,81.91,81.97,81.9,81.94,23295.0,62.6407,62.6865,62.633,62.6636,23295.0
2018-08-10 13:25:00,81.93,81.94,81.88,81.89,154392.0,62.656,62.6636,62.6177,62.6254,154392.0
2018-08-10 13:30:00,81.89,81.9,81.85,81.87,78211.0,62.6254,62.633,62.5948,62.6101,78211.0
2018-08-10 13:35:00,81.87,81.88,81.84,81.84,225779.0,62.6101,62.6177,62.5871,62.5871,225779.0
2018-08-10 13:40:00,81.83,81.87,81.82,81.84,88982.0,62.5795,62.6101,62.5718,62.5871,88982.0
2018-08-10 13:45:00,81.83,81.87,81.83,81.87,28289.0,62.5795,62.6101,62.5795,62.6101,28289.0
2018-08-10 13:50:00,81.87,81.88,81.85,81.86,248609.0,62.6101,62.6177,62.5948,62.6024,248609.0
2018-08-10 13:55:00,81.85,81.86,81.81,81.83,144886.0,62.5948,62.6024,62.5642,62.5795,144886.0
2018-08-10 14:00:00,81.82,81.83,81.78,81.8,77034.0,62.5718,62.5795,62.5412,62.5565,77034.0
2018-08-10 14:05:00,81.79,81.85,81.77,81.85,32570.0,62.5489,62.5948,62.5336,62.5948,32570.0
2018-08-10 14:10:00,81.84,81.86,81.82,81.82,17741.0,62.5871,62.6024,62.5718,62.5718,17741.0
2018-08-10 14:15:00,81.82,81.83,81.78,81.79,15724.0,62.5718,62.5795,62.5412,62.5489,15724.0
2018-08-10 14:20:00,81.79,81.85,81.79,81.85,16246.0,62.5489,62.5948,62.5489,62.5948,16246.0
2018-08-10 14:25:00,81.84,81.88,81.84,81.84,15419.0,62.5871,62.6177,62.5871,62.5871,15419.0
2018-08-10 14:30:00,81.83,81.84,81.78,81.79,33817.0,62.5795,62.5871,62.5412,62.5489,33817.0
2018-08-10 14:35:00,81.79,81.82,81.77,81.8,14278.0,62.5489,62.5718,62.5336,62.5565,14278.0
2018-08-10 14:40:00,81.81,81.82,81.79,81.8,11046.0,62.5642,62.5718,62.5489,62.5565,11046.0
2018-08-10 14:45:00,81.79,81.86,81.77,81.83,44090.0,62.5489,62.6024,62.5336,62.5795,44090.0
2018-08-10 14:50:00,81.83,81.86,81.81,81.83,24884.0,62.5795,62.6024,62.5642,62.5795,24884.0
2018-08-10 14:55:00,81.82,81.85,81.79,81.81,10622.0,62.5718,62.5948,62.5489,62.5642,10622.0
2018-08-10 15:00:00,81.81,81.82,81.73,81.76,24315.0,62.5642,62.5718,62.503,62.5259,24315.0
2018-08-10 15:05:00,81.74,81.75,81.69,81.7,58408.0,62.5106,62.5183,62.4724,62.4801,58408.0
2018-08-10 15:10:00,81.69,81.7,81.64,81.64,123511.0,62.4724,62.4801,62.4342,62.4342,123511.0
2018-08-10 15:15:00,81.64,81.66,81.6,81.61,223598.0,62.4342,62.4495,62.4036,62.4112,223598.0
2018-08-10 15:20:00,81.62,81.74,81.62,81.72,100148.0,62.4189,62.5106,62.4189,62.4954,100148.0
2018-08-10 15:25:00,81.73,81.78,81.72,81.76,65000.0,62.503,62.5412,62.4954,62.5259,65000.0
2018-08-10 15:30:00,81.75,81.75,81.7,81.74,30275.0,62.5183,62.5183,62.4801,62.5106,30275.0
2018-08-10 15:35:00,81.73,81.77,81.72,81.75,29876.0,62.503,62.5336,62.4954,62.5183,29876.0
2018-08-10 15:40:00,81.74,81.75,81.69,81.72,23450.0,62.5106,62.5183,62.4724,62.4954,23450.0
2018-08-10 15:45:00,81.71,81.71,81.65,81.69,57191.0,62.4877,62.4877,62.4418,62.4724,57191.0
2018-08-10 15:50:00,81.68,81.72,81.67,81.68,41516.0,62.4648,62.4954,62.4571,62.4648,41516.0
2018-08-10 15:55:00,81.68,81.72,81.63,81.63,222221.0,62.4648,62.4954,62.4265,62.4265,222221.0
2018-08-13 09:30:00,81.66,81.83,81.57,81.78,81014.0,62.4495,62.5795,62.3806,62.5412,81014.0
2018-08-13 09:35:00,81.79,81.81,81.55,81.59,51235.0,62.5489,62.5642,62.3653,62.3959,51235.0
2018-08-13 09:40:00,81.58,81.61,81.53,81.53,36718.0,62.3883,62.4112,62.3501,62.3501,36718.0
2018-08-13 09:45:00,81.52,81.71,81.52,81.65,23459.0,62.3424,62.4877,62.3424,62.4418,23459.0
2018-08-13 09:50:00,81.64,81.64,81.53,81.6,39869.0,62.4342,62.4342,62.3501,62.4036,39869.0
2018-08-13 09:55:00,81.59,81.62,81.53,81.62,33268.0,62.3959,62.4189,62.3501,62.4189,33268.0
2018-08-13 10:00:00,81.64,81.73,81.63,81.7,42418.0,62.4342,62.503,62.4265,62.4801,42418.0
2018-08-13 10:05:00,81.69,81.74,81.66,81.71,50259.0,62.4724,62.5106,62.4495,62.4877,50259.0
2018-08-13 10:10:00,81.71,81.73,81.63,81.64,87459.0,62.4877,62.503,62.4265,62.4342,87459.0
2018-08-13 10:15:00,81.65,81.72,81.65,81.71,37371.0,62.4418,62.4954,62.4418,62.4877,37371.0
2018-08-13 10:20:00,81.71,81.79,81.7,81.78,66871.0,62.4877,62.5489,62.4801,62.5412,66871.0
2018-08-13 10:25:00,81.77,81.78,81.71,81.72,52595.0,62.5336,62.5412,62.4877,62.4954,52595.0
2018-08-13 10:30:00,81.73,81.8,81.68,81.8,29672.0,62.503,62.5565,62.4648,62.5565,29672.0
2018-08-13 10:35:00,81.8,81.83,81.76,81.79,25723.0,62.5565,62.5795,62.5259,62.5489,25723.0
2018-08-13 10:40:00,81.79,81.85,81.77,81.78,39016.0,62.5489,62.5948,62.5336,62.5412,39016.0
2018-08-13 10:45:00,81.78,81.79,81.65,81.65,116564.0,62.5412,62.5489,62.4418,62.4418,116564.0
2018-08-13 10:50:00,81.65,81.68,81.62,81.67,32527.0,62.4418,62.4648,62.4189,62.4571,32527.0
2018-08-13 10:55:00,81.69,81.71,81.59,81.59,19585.0,62.4724,62.4877,62.3959,62.3959,19585.0
2018-08-13 11:00:00,81.6,81.62,81.59,81.59,13747.0,62.4036,62.4189,62.3959,62.3959,13747.0
2018-08-13 11:05:00,81.59,81.62,81.55,81.56,30448.0,62.3959,62.4189,62.3653,62.373,30448.0
2018-08-13 11:10:00,81.56,81.62,81.54,81.59,20728.0,62.373,62.4189,62.3577,62.3959,20728.0
2018-08-13 11:15:00,81.59,81.64,81.57,81.62,17977.0,62.3959,62.4342,62.3806,62.4189,17977.0
2018-08-13 11:20:00,81.62,81.64,81.6,81.62,16273.0,62.4189,62.4342,62.4036,62.4189,16273.0
2018-08-13 11:25:00,81.62,81.64,81.58,81.63,15772.0,62.4189,62.4342,62.3883,62.4265,15772.0
2018-08-13 11:30:00,81.64,81.68,81.62,81.63,21670.0,62.4342,62.4648,62.4189,62.4265,21670.0
2018-08-13 11:35:00,81.62,81.68,81.6,81.61,15202.0,62.4189,62.4648,62.4036,62.4112,15202.0
2018-08-13 11:40:00,81.61,81.63,81.57,81.63,27186.0,62.4112,62.4265,62.3806,62.4265,27186.0
2018-08-13 11:45:00,81.63,81.63,81.56,81.59,13198.0,62.4265,62.4265,62.373,62.3959,13198.0
2018-08-13 11:50:00,81.59,81.59,81.54,81.57,19172.0,62.3959,62.3959,62.3577,62.3806,19172.0
2018-08-13 11:55:00,81.57,81.59,81.52,81.53,38382.0,62.3806,62.3959,62.3424,62.3501,38382.0
2018-08-13 12:00:00,81.53,81.53,81.48,81.5,52103.0,62.3501,62.3501,62.3118,62.3271,52103.0
2018-08-13 12:05:00,81.5,81.52,81.49,81.51,24835.0,62.3271,62.3424,62.3195,62.3348,24835.0
2018-08-13 12:10:00,81.51,81.53,81.5,81.51,17439.0,62.3348,62.3501,62.3271,62.3348,17439.0
2018-08-13 12:15:00,81.5,81.5,81.45,81.45,19573.0,62.3271,62.3271,62.2889,62.2889,19573.0
2018-08-13 12:20:00,81.45,81.5,81.45,81.49,36218.0,62.2889,62.3271,62.2889,62.3195,36218.0
2018-08-13 12:25:00,81.49,81.53,81.47,81.52,41801.0,62.3195,62.3501,62.3042,62.3424,41801.0
2018-08-13 12:30:00,81.52,81.53,81.5,81.51,19626.0,62.3424,62.3501,62.3271,62.3348,19626.0
2018-08-13 12:35:00,81.52,81.57,81.5,81.53,41839.0,62.3424,62.3806,62.3271,62.3501,41839.0
2018-08-13 12:40:00,81.54,81.56,81.52,81.55,37763.0,62.3577,62.373,62.3424,62.3653,37763.0
2018-08-13 12:45:00,81.55,81.55,81.52,81.52,17822.0,62.3653,62.3653,62.3424,62.3424,17822.0
2018-08-13 12:50:00,81.51,81.52,81.42,81.42,30641.0,62.3348,62.3424,62.2659,62.2659,30641.0
2018-08-13 12:55:00,81.43,81.44,81.41,81.42,15584.0,62.2736,62.2812,62.2583,62.2659,15584.0
2018-08-13 13:00:00,81.41,81.42,81.38,81.39,17946.0,62.2583,62.2659,62.2353,62.243,17946.0
2018-08-13 13:05:00,81.39,81.45,81.39,81.44,19359.0,62.243,62.2889,62.243,62.2812,19359.0
2018-08-13 13:10:00,81.44,81.48,81.42,81.48,20124.0,62.2812,62.3118,62.2659,62.3118,20124.0
2018-08-13 13:15:00,81.48,81.49,81.44,81.46,39400.0,62.3118,62.3195,62.2812,62.2965,39400.0
2018-08-13 13:20:00,81.46,81.46,81.42,81.43,17066.0,62.2965,62.2965,62.2659,62.2736,17066.0
2018-08-13 13:25:00,81.44,81.48,81.43,81.48,10448.0,62.2812,62.3118,62.2736,62.3118,10448.0
2018-08-13 13:30:00,81.47,81.5,81.44,81.49,25189.0,62.3042,62.3271,62.2812,62.3195,25189.0
2018-08-13 13:35:00,81.49,81.51,81.47,81.48,23452.0,62.3195,62.3348,62.3042,62.3118,23452.0
2018-08-13 13:40:00,81.49,81.53,81.48,81.51,23833.0,62.3195,62.3501,62.3118,62.3348,23833.0
2018-08-13 13:45:00,81.51,81.54,81.47,81.47,19245.0,62.3348,62.3577,62.3042,62.3042,19245.0
2018-08-13 13:50:00,81.47,81.53,81.47,81.52,12819.0,62.3042,62.3501,62.3042,62.3424,12819.0
2018-08-13 13:55:00,81.51,81.52,81.45,81.48,18916.0,62.3348,62.3424,62.2889,62.3118,18916.0
2018-08-13 14:00:00,81.49,81.56,81.48,81.54,22269.0,62.3195,62.373,62.3118,62.3577,22269.0
2018-08-13 14:05:00,81.54,81.56,81.52,81.54,53243.0,62.3577,62.373,62.3424,62.3577,53243.0
2018-08-13 14:10:00,81.54,81.59,81.53,81.58,16054.0,62.3577,62.3959,62.3501,62.3883,16054.0
2018-08-13 14:15:00,81.58,81.59,81.54,81.54,19237.0,62.3883,62.3959,62.3577,62.3577,19237.0
2018-08-13 14:20:00,81.54,81.56,81.53,81.56,13597.0,62.3577,62.373,62.3501,62.373,13597.0
2018-08-13 14:25:00,81.56,81.59,81.55,81.57,19367.0,62.373,62.3959,62.3653,62.3806,19367.0
2018-08-13 14:30:00,81.58,81.59,81.56,81.59,11783.0,62.3883,62.3959,62.373,62.3959,11783.0
2018-08-13 14:35:00,81.59,81.6,81.57,81.58,20221.0,62.3959,62.4036,62.3806,62.3883,20221.0
2018-08-13 14:40:00,81.58,81.61,81.55,81.57,24800.0,62.3883,62.4112,62.3653,62.3806,24800.0
2018-08-13 14:45:00,81.57,81.59,81.54,81.56,24288.0,62.3806,62.3959,62.3577,62.373,24288.0
2018-08-13 14:50:00,81.56,81.6,81.55,81.58,23613.0,62.373,62.4036,62.3653,62.3883,23613.0
2018-08-13 14:55:00,81.59,81.62,81.56,81.58,21080.0,62.3959,62.4189,62.373,62.3883,21080.0
2018-08-13 15:00:00,81.58,81.59,81.54,81.57,20527.0,62.3883,62.3959,62.3577,62.3806,20527.0
2018-08-13 15:05:00,81.56,81.58,81.54,81.58,24170.0,62.373,62.3883,62.3577,62.3883,24170.0
2018-08-13 15:10:00,81.59,81.6,81.55,81.56,20980.0,62.3959,62.4036,62.3653,62.373,20980.0
2018-08-13 15:15:00,81.56,81.6,81.55,81.56,27579.0,62.373,62.4036,62.3653,62.373,27579.0
2018-08-13 15:20:00,81.57,81.63,81.55,81.62,44293.0,62.3806,62.4265,62.3653,62.4189,44293.0
2018-08-13 15:25:00,81.62,81.64,81.58,81.59,28845.0,62.4189,62.4342,62.3883,62.3959,28845.0
2018-08-13 15:30:00,81.59,81.6,81.54,81.57,39357.0,62.3959,62.4036,62.3577,62.3806,39357.0
2018-08-13 15:35:00,81.58,81.65,81.58,81.63,31714.0,62.3883,62.4418,62.3883,62.4265,31714.0
2018-08-13 15:40:00,81.62,81.66,81.61,81.62,25176.0,62.4189,62.4495,62.4112,62.4189,25176.0
2018-08-13 15:45:00,81.61,81.62,81.57,81.58,56016.0,62.4112,62.4189,62.3806,62.3883,56016.0
2018-08-13 15:50:00,81.57,81.61,81.56,81.59,72229.0,62.3806,62.4112,62.373,62.3959,72229.0
2018-08-13 15:55:00,81.59,81.6,81.55,81.57,156793.0,62.3959,62.4036,62.3653,62.3806,156793.0
2018-08-14 09:30:00,81.58,81.87,81.58,81.77,93132.0,62.3883,62.6101,62.3883,62.5336,93132.0
2018-08-14 09:35:00,81.77,81.79,81.64,81.7,97461.0,62.5336,62.5489,62.4342,62.4801,97461.0
2018-08-14 09:40:00,81.7,81.83,81.7,81.7,73533.0,62.4801,62.5795,62.4801,62.4801,73533.0
2018-08-14 09:45:00,81.69,81.83,81.69,81.79,45086.0,62.4724,62.5795,62.4724,62.5489,45086.0
2018-08-14 09:50:00,81.78,81.8,81.69,81.71,45833.0,62.5412,62.5565,62.4724,62.4877,45833.0
2018-08-14 09:55:00,81.71,81.76,81.62,81.65,21789.0,62.4877,62.5259,62.4189,62.4418,21789.0
2018-08-14 10:00:00,81.65,81.77,81.65,81.7,30429.0,62.4418,62.5336,62.4418,62.4801,30429.0
2018-08-14 10:05:00,81.71,81.73,81.63,81.64,31842.0,62.4877,62.503,62.4265,62.4342,31842.0
2018-08-14 10:10:00,81.64,81.7,81.61,81.68,26913.0,62.4342,62.4801,62.4112,62.4648,26913.0
2018-08-14 10:15:00,81.68,81.83,81.68,81.81,52781.0,62.4648,62.5795,62.4648,62.5642,52781.0
2018-08-14 10:20:00,81.81,81.86,81.76,81.85,40671.0,62.5642,62.6024,62.5259,62.5948,40671.0
2018-08-14 10:25:00,81.85,81.86,81.79,81.84,60037.0,62.5948,62.6024,62.5489,62.5871,60037.0
2018-08-14 10:30:00,81.84,81.88,81.81,81.84,19027.0,62.5871,62.6177,62.5642,62.5871,19027.0
2018-08-14 10:35:00,81.83,81.9,81.83,81.89,49472.0,62.5795,62.633,62.5795,62.6254,49472.0
2018-08-14 10:40:00,81.89,81.91,81.85,81.86,33841.0,62.6254,62.6407,62.5948,62.6024,33841.0
2018-08-14 10:45:00,81.86,81.96,81.85,81.95,29636.0,62.6024,62.6789,62.5948,62.6712,29636.0
2018-08-14 10:50:00,81.96,82.06,81.92,82.05,26369.0,62.6789,62.7554,62.6483,62.7477,26369.0
2018-08-14 10:55:00,82.05,82.05,81.98,82.02,41892.0,62.7477,62.7477,62.6942,62.7248,41892.0
2018-08-14 11:00:00,82.01,82.05,82.0,82.04,32819.0,62.7171,62.7477,62.7095,62.7401,32819.0
2018-08-14 11:05:00,82.04,82.05,82.01,82.03,31882.0,62.7401,62.7477,62.7171,62.7324,31882.0
2018-08-14 11:10:00,82.04,82.11,82.02,82.11,44380.0,62.7401,62.7936,62.7248,62.7936,44380.0
2018-08-14 11:15:00,82.11,82.11,82.04,82.05,62974.0,62.7936,62.7936,62.7401,62.7477,62974.0
2018-08-14 11:20:00,82.05,82.06,81.97,82.02,63069.0,62.7477,62.7554,62.6865,62.7248,63069.0
2018-08-14 11:25:00,82.03,82.08,82.03,82.06,27067.0,62.7324,62.7707,62.7324,62.7554,27067.0
2018-08-14 11:30:00,82.06,82.07,82.01,82.03,21671.0,62.7554,62.763,62.7171,62.7324,21671.0
2018-08-14 11:35:00,82.02,82.06,81.98,82.06,24962.0,62.7248,62.7554,62.6942,62.7554,24962.0
2018-08-14 11:40:00,82.06,82.11,82.06,82.1,46827.0,62.7554,62.7936,62.7554,62.786,46827.0
2018-08-14 11:45:00,82.11,82.13,82.06,82.07,49553.0,62.7936,62.8089,62.7554,62.763,49553.0
2018-08-14 11:50:00,82.08,82.18,82.06,82.15,37491.0,62.7707,62.8471,62.7554,62.8242,37491.0
2018-08-14 11:55:00,82.16,82.17,82.11,82.15,68520.0,62.8318,62.8395,62.7936,62.8242,68520.0
2018-08-14 12:00:00,82.14,82.18,82.12,82.18,56147.0,62.8165,62.8471,62.8013,62.8471,56147.0
2018-08-14 12:05:00,82.18,82.19,82.14,82.17,70107.0,62.8471,62.8548,62.8165,62.8395,70107.0
2018-08-14 12:10:00,82.17,82.17,82.09,82.09,35420.0,62.8395,62.8395,62.7783,62.7783,35420.0
2018-08-14 12:15:00,82.1,82.15,82.09,82.15,25285.0,62.786,62.8242,62.7783,62.8242,25285.0
2018-08-14 12:20:00,82.15,82.15,82.11,82.13,17435.0,62.8242,62.8242,62.7936,62.8089,17435.0
2018-08-14 12:25:00,82.13,82.17,82.13,82.14,15867.0,62.8089,62.8395,62.8089,62.8165,15867.0
2018-08-14 12:30:00,82.14,82.14,82.11,82.13,15869.0,62.8165,62.8165,62.7936,62.8089,15869.0
2018-08-14 12:35:00,82.13,82.16,82.12,82.16,25809.0,62.8089,62.8318,62.8013,62.8318,25809.0
2018-08-14 12:40:00,82.16,82.2,82.15,82.19,23549.0,62.8318,62.8624,62.8242,62.8548,23549.0
2018-08-14 12:45:00,82.19,82.2,82.13,82.13,25899.0,62.8548,62.8624,62.8089,62.8089,25899.0
2018-08-14 12:50:00,82.13,82.14,82.1,82.11,58925.0,62.8089,62.8165,62.786,62.7936,58925.0
2018-08-14 12:55:00,82.11,82.12,82.02,82.03,19576.0,62.7936,62.8013,62.7248,62.7324,19576.0
2018-08-14 13:00:00,82.04,82.05,82.02,82.04,16874.0,62.7401,62.7477,62.7248,62.7401,16874.0
2018-08-14 13:05:00,82.04,82.05,82.02,82.02,23446.0,62.7401,62.7477,62.7248,62.7248,23446.0
2018-08-14 13:10:00,82.03,82.03,81.99,82.0,19307.0,62.7324,62.7324,62.7018,62.7095,19307.0
2018-08-14 13:15:00,82.0,82.02,82.0,82.02,26553.0,62.7095,62.7248,62.7095,62.7248,26553.0
2018-08-14 13:20:00,82.01,82.03,81.98,82.03,31097.0,62.7171,62.7324,62.6942,62.7324,31097.0
2018-08-14 13:25:00,82.04,82.07,82.03,82.05,15157.0,62.7401,62.763,62.7324,62.7477,15157.0
2018-08-14 13:30:00,82.04,82.07,82.02,82.07,29246.0,62.7401,62.763,62.7248,62.763,29246.0
2018-08-14 13:35:00,82.07,82.08,82.05,82.07,18822.0,62.763,62.7707,62.7477,62.763,18822.0
2018-08-14 13:40:00,82.07,82.08,82.04,82.04,22189.0,62.763,62.7707,62.7401,62.7401,22189.0
2018-08-14 13:45:00,82.04,82.05,82.0,82.03,19409.0,62.7401,62.7477,62.7095,62.7324,19409.0
2018-08-14 13:50:00,82.03,82.05,82.0,82.0,15204.0,62.7324,62.7477,62.7095,62.7095,15204.0
2018-08-14 13:55:00,82.01,82.05,82.01,82.04,19764.0,62.7171,62.7477,62.7171,62.7401,19764.0
2018-08-14 14:00:00,82.03,82.08,82.03,82.07,38344.0,62.7324,62.7707,62.7324,62.763,38344.0
2018-08-14 14:05:00,82.08,82.08,82.06,82.07,14640.0,62.7707,62.7707,62.7554,62.763,14640.0
2018-08-14 14:10:00,82.07,82.08,82.04,82.06,20481.0,62.763,62.7707,62.7401,62.7554,20481.0
2018-08-14 14:15:00,82.07,82.1,82.05,82.1,18330.0,62.763,62.786,62.7477,62.786,18330.0
2018-08-14 14:20:00,82.09,82.11,82.08,82.09,23512.0,62.7783,62.7936,62.7707,62.7783,23512.0
2018-08-14 14:25:00,82.09,82.09,82.02,82.02,29657.0,62.7783,62.7783,62.7248,62.7248,29657.0
2018-08-14 14:30:00,82.02,82.09,82.02,82.06,37185.0,62.7248,62.7783,62.7248,62.7554,37185.0
2018-08-14 14:35:00,82.06,82.1,82.05,82.08,11759.0,62.7554,62.786,62.7477,62.7707,11759.0
2018-08-14 14:40:00,82.09,82.11,82.07,82.08,13229.0,62.7783,62.7936,62.763,62.7707,13229.0
2018-08-14 14:45:00,82.08,82.11,82.07,82.08,19340.0,62.7707,62.7936,62.763,62.7707,19340.0
2018-08-14 14:50:00,82.09,82.11,82.06,82.11,19875.0,62.7783,62.7936,62.7554,62.7936,19875.0
2018-08-14 14:55:00,82.1,82.11,82.08,82.09,13404.0,62.786,62.7936,62.7707,62.7783,13404.0
2018-08-14 15:00:00,82.09,82.12,82.07,82.09,22301.0,62.7783,62.8013,62.763,62.7783,22301.0
2018-08-14 15:05:00,82.08,82.12,82.08,82.11,20037.0,62.7707,62.8013,62.7707,62.7936,20037.0
2018-08-14 15:10:00,82.11,82.15,82.11,82.14,43540.0,62.7936,62.8242,62.7936,62.8165,43540.0
2018-08-14 15:15:00,82.14,82.15,82.1,82.11,15720.0,62.8165,62.8242,62.786,62.7936,15720.0
2018-08-14 15:20:00,82.09,82.1,82.07,82.08,26813.0,62.7783,62.786,62.763,62.7707,26813.0
2018-08-14 15:25:00,82.08,82.09,82.02,82.04,54290.0,62.7707,62.7783,62.7248,62.7401,54290.0
2018-08-14 15:30:00,82.05,82.09,82.04,82.05,22161.0,62.7477,62.7783,62.7401,62.7477,22161.0
2018-08-14 15:35:00,82.05,82.09,82.04,82.07,30905.0,62.7477,62.7783,62.7401,62.763,30905.0
2018-08-14 15:40:00,82.07,82.07,82.03,82.06,23425.0,62.763,62.763,62.7324,62.7554,23425.0
2018-08-14 15:45:00,82.06,82.07,82.01,82.03,27332.0,62.7554,62.763,62.7171,62.7324,27332.0
2018-08-14 15:50:00,82.04,82.04,81.98,82.02,58602.0,62.7401,62.7401,62.6942,62.7248,58602.0
2018-08-14 15:55:00,82.02,82.03,82.0,82.02,144751.0,62.7248,62.7324,62.7095,62.7248,144751.0
2018-08-15 09:30:00,82.04,82.1,81.92,82.09,281155.0,62.7401,62.786,62.6483,62.7783,281155.0
2018-08-15 09:35:00,82.09,82.21,82.03,82.11,156354.0,62.7783,62.8701,62.7324,62.7936,156354.0
2018-08-15 09:40:00,82.1,82.1,81.92,81.96,117975.0,62.786,62.786,62.6483,62.6789,117975.0
2018-08-15 09:45:00,81.95,82.08,81.92,81.92,112326.0,62.6712,62.7707,62.6483,62.6483,112326.0
2018-08-15 09:50:00,81.93,81.93,81.8,81.88,36287.0,62.656,62.656,62.5565,62.6177,36287.0
2018-08-15 09:55:00,81.88,82.02,81.84,82.02,120619.0,62.6177,62.7248,62.5871,62.7248,120619.0
2018-08-15 10:00:00,82.02,82.06,81.98,81.99,74305.0,62.7248,62.7554,62.6942,62.7018,74305.0
2018-08-15 10:05:00,81.98,82.04,81.94,81.98,47253.0,62.6942,62.7401,62.6636,62.6942,47253.0
2018-08-15 10:10:00,81.98,82.04,81.94,82.01,76487.0,62.6942,62.7401,62.6636,62.7171,76487.0
2018-08-15 10:15:00,82.01,82.05,81.96,82.0,67089.0,62.7171,62.7477,62.6789,62.7095,67089.0
2018-08-15 10:20:00,82.0,82.08,81.99,82.07,61205.0,62.7095,62.7707,62.7018,62.763,61205.0
2018-08-15 10:25:00,82.08,82.09,82.0,82.04,39240.0,62.7707,62.7783,62.7095,62.7401,39240.0
2018-08-15 10:30:00,82.05,82.22,82.04,82.19,60875.0,62.7477,62.8777,62.7401,62.8548,60875.0
2018-08-15 10:35:00,82.19,82.26,82.19,82.24,30077.0,62.8548,62.9083,62.8548,62.893,30077.0
2018-08-15 10:40:00,82.23,82.29,82.19,82.2,47378.0,62.8854,62.9313,62.8548,62.8624,47378.0
2018-08-15 10:45:00,82.19,82.22,82.07,82.09,45136.0,62.8548,62.8777,62.763,62.7783,45136.0
2018-08-15 10:50:00,82.09,82.14,82.05,82.08,38972.0,62.7783,62.8165,62.7477,62.7707,38972.0
2018-08-15 10:55:00,82.08,82.13,82.08,82.11,17026.0,62.7707,62.8089,62.7707,62.7936,17026.0
2018-08-15 11:00:00,82.12,82.18,82.12,82.16,24779.0,62.8013,62.8471,62.8013,62.8318,24779.0
2018-08-15 11:05:00,82.16,82.25,82.15,82.25,38851.0,62.8318,62.9007,62.8242,62.9007,38851.0
2018-08-15 11:10:00,82.24,82.26,82.19,82.22,87348.0,62.893,62.9083,62.8548,62.8777,87348.0
2018-08-15 11:15:00,82.22,82.23,82.17,82.18,45910.0,62.8777,62.8854,62.8395,62.8471,45910.0
2018-08-15 11:20:00,82.18,82.26,82.16,82.22,27583.0,62.8471,62.9083,62.8318,62.8777,27583.0
2018-08-15 11:25:00,82.22,82.28,82.21,82.22,81299.0,62.8777,62.9236,62.8701,62.8777,81299.0
2018-08-15 11:30:00,82.22,82.22,82.18,82.21,27024.0,62.8777,62.8777,62.8471,62.8701,27024.0
2018-08-15 11:35:00,82.21,82.25,82.21,82.21,28615.0,62.8701,62.9007,62.8701,62.8701,28615.0
2018-08-15 11:40:00,82.21,82.26,82.18,82.23,17832.0,62.8701,62.9083,62.8471,62.8854,17832.0
2018-08-15 11:45:00,82.23,82.26,82.2,82.26,30808.0,62.8854,62.9083,62.8624,62.9083,30808.0
2018-08-15 11:50:00,82.26,82.33,82.26,82.33,21366.0,62.9083,62.9619,62.9083,62.9619,21366.0
2018-08-15 11:55:00,82.32,82.44,82.3,82.43,22846.0,62.9542,63.046,62.9389,63.0383,22846.0
2018-08-15 12:00:00,82.43,82.46,82.39,82.42,27513.0,63.0383,63.0613,63.0077,63.0307,27513.0
2018-08-15 12:05:00,82.42,82.52,82.42,82.52,186939.0,63.0307,63.1072,63.0307,63.1072,186939.0
2018-08-15 12:10:00,82.52,82.55,82.49,82.5,82374.0,63.1072,63.1301,63.0842,63.0919,82374.0
2018-08-15 12:15:00,82.5,82.57,82.49,82.56,35441.0,63.0919,63.1454,63.0842,63.1377,35441.0
2018-08-15 12:20:00,82.57,82.59,82.54,82.57,35614.0,63.1454,63.1607,63.1224,63.1454,35614.0
2018-08-15 12:25:00,82.57,82.59,82.54,82.58,34878.0,63.1454,63.1607,63.1224,63.153,34878.0
2018-08-15 12:30:00,82.58,82.64,82.58,82.62,22606.0,63.153,63.1989,63.153,63.1836,22606.0
2018-08-15 12:35:00,82.62,82.64,82.61,82.62,37748.0,63.1836,63.1989,63.176,63.1836,37748.0
2018-08-15 12:40:00,82.63,82.64,82.6,82.63,23170.0,63.1913,63.1989,63.1683,63.1913,23170.0
2018-08-15 12:45:00,82.63,82.69,82.63,82.69,33544.0,63.1913,63.2372,63.1913,63.2372,33544.0
2018-08-15 12:50:00,82.68,82.69,82.63,82.63,24196.0,63.2295,63.2372,63.1913,63.1913,24196.0
2018-08-15 12:55:00,82.63,82.63,82.51,82.52,30356.0,63.1913,63.1913,63.0995,63.1072,30356.0
2018-08-15 13:00:00,82.52,82.57,82.5,82.55,47897.0,63.1072,63.1454,63.0919,63.1301,47897.0
2018-08-15 13:05:00,82.56,82.63,82.56,82.6,22525.0,63.1377,63.1913,63.1377,63.1683,22525.0
2018-08-15 13:10:00,82.59,82.61,82.52,82.53,28091.0,63.1607,63.176,63.1072,63.1148,28091.0
2018-08-15 13:15:00,82.53,82.56,82.52,82.55,17450.0,63.1148,63.1377,63.1072,63.1301,17450.0
2018-08-15 13:20:00,82.54,82.61,82.54,82.56,33288.0,63.1224,63.176,63.1224,63.1377,33288.0
2018-08-15 13:25:00,82.57,82.64,82.57,82.63,28389.0,63.1454,63.1989,63.1454,63.1913,28389.0
2018-08-15 13:30:00,82.63,82.63,82.55,82.58,26399.0,63.1913,63.1913,63.1301,63.153,26399.0
2018-08-15 13:35:00,82.58,82.62,82.57,82.62,18008.0,63.153,63.1836,63.1454,63.1836,18008.0
2018-08-15 13:40:00,82.62,82.68,82.61,82.64,27451.0,63.1836,63.2295,63.176,63.1989,27451.0
2018-08-15 13:45:00,82.65,82.67,82.61,82.62,23831.0,63.2066,63.2219,63.176,63.1836,23831.0
2018-08-15 13:50:00,82.62,82.63,82.57,82.57,13453.0,63.1836,63.1913,63.1454,63.1454,13453.0
2018-08-15 13:55:00,82.57,82.65,82.57,82.64,28533.0,63.1454,63.2066,63.1454,63.1989,28533.0
2018-08-15 14:00:00,82.65,82.65,82.56,82.59,68032.0,63.2066,63.2066,63.1377,63.1607,68032.0
2018-08-15 14:05:00,82.58,82.59,82.51,82.54,31243.0,63.153,63.1607,63.0995,63.1224,31243.0
2018-08-15 14:10:00,82.55,82.6,82.51,82.53,35230.0,63.1301,63.1683,63.0995,63.1148,35230.0
2018-08-15 14:15:00,82.52,82.6,82.52,82.58,14916.0,63.1072,63.1683,63.1072,63.153,14916.0
2018-08-15 14:20:00,82.59,82.64,82.58,82.63,50621.0,63.1607,63.1989,63.153,63.1913,50621.0
2018-08-15 14:25:00,82.63,82.63,82.54,82.55,31995.0,63.1913,63.1913,63.1224,63.1301,31995.0
2018-08-15 14:30:00,82.56,82.58,82.52,82.57,26201.0,63.1377,63.153,63.1072,63.1454,26201.0
2018-08-15 14:35:00,82.57,82.59,82.54,82.55,29317.0,63.1454,63.1607,63.1224,63.1301,29317.0
2018-08-15 14:40:00,82.54,82.57,82.52,82.54,24416.0,63.1224,63.1454,63.1072,63.1224,24416.0
2018-08-15 14:45:00,82.54,82.54,82.49,82.52,35059.0,63.1224,63.1224,63.0842,63.1072,35059.0
2018-08-15 14:50:00,82.51,82.55,82.48,82.54,34541.0,63.0995,63.1301,63.0766,63.1224,34541.0
2018-08-15 14:55:00,82.54,82.59,82.52,82.57,30800.0,63.1224,63.1607,63.1072,63.1454,30800.0
2018-08-15 15:00:00,82.57,82.61,82.56,82.59,27883.0,63.1454,63.176,63.1377,63.1607,27883.0
2018-08-15 15:05:00,82.59,82.61,82.57,82.57,26381.0,63.1607,63.176,63.1454,63.1454,26381.0
2018-08-15 15:10:00,82.58,82.59,82.54,82.55,19670.0,63.153,63.1607,63.1224,63.1301,19670.0
2018-08-15 15:15:00,82.54,82.55,82.51,82.51,21997.0,63.1224,63.1301,63.0995,63.0995,21997.0
2018-08-15 15:20:00,82.5,82.51,82.46,82.47,34513.0,63.0919,63.0995,63.0613,63.0689,34513.0
2018-08-15 15:25:00,82.46,82.52,82.45,82.49,28022.0,63.0613,63.1072,63.0536,63.0842,28022.0
2018-08-15 15:30:00,82.49,82.58,82.49,82.56,86343.0,63.0842,63.153,63.0842,63.1377,86343.0
2018-08-15 15:35:00,82.56,82.62,82.56,82.56,47055.0,63.1377,63.1836,63.1377,63.1377,47055.0
2018-08-15 15:40:00,82.56,82.58,82.51,82.51,63835.0,63.1377,63.153,63.0995,63.0995,63835.0
2018-08-15 15:45:00,82.51,82.61,82.51,82.61,68043.0,63.0995,63.176,63.0995,63.176,68043.0
2018-08-15 15:50:00,82.6,82.7,82.59,82.7,149305.0,63.1683,63.2448,63.1607,63.2448,149305.0
2018-08-15 15:55:00,82.69,82.72,82.59,82.63,376965.0,63.2372,63.2601,63.1607,63.1913,376965.0
2018-08-16 09:30:00,82.63,82.74,82.56,82.59,112392.0,63.1913,63.2754,63.1377,63.1607,112392.0
2018-08-16 09:35:00,82.59,82.78,82.59,82.72,111996.0,63.1607,63.306,63.1607,63.2601,111996.0
2018-08-16 09:40:00,82.73,82.86,82.71,82.86,66563.0,63.2678,63.3672,63.2525,63.3672,66563.0
2018-08-16 09:45:00,82.87,82.88,82.77,82.83,130407.0,63.3748,63.3825,63.2983,63.3442,130407.0
2018-08-16 09:50:00,82.84,82.87,82.77,82.78,26649.0,63.3519,63.3748,63.2983,63.306,26649.0
2018-08-16 09:55:00,82.78,82.82,82.72,82.81,48307.0,63.306,63.3366,63.2601,63.3289,48307.0
2018-08-16 10:00:00,82.82,82.91,82.81,82.84,63370.0,63.3366,63.4054,63.3289,63.3519,63370.0
2018-08-16 10:05:00,82.84,82.84,82.7,82.72,63764.0,63.3519,63.3519,63.2448,63.2601,63764.0
2018-08-16 10:10:00,82.72,82.76,82.65,82.66,38212.0,63.2601,63.2907,63.2066,63.2142,38212.0
2018-08-16 10:15:00,82.66,82.79,82.66,82.76,21006.0,63.2142,63.3136,63.2142,63.2907,21006.0
2018-08-16 10:20:00,82.76,82.77,82.7,82.71,14492.0,63.2907,63.2983,63.2448,63.2525,14492.0
2018-08-16 10:25:00,82.73,82.86,82.73,82.83,26375.0,63.2678,63.3672,63.2678,63.3442,26375.0
2018-08-16 10:30:00,82.83,82.96,82.83,82.93,27439.0,63.3442,63.4436,63.3442,63.4207,27439.0
2018-08-16 10:35:00,82.92,82.93,82.87,82.91,21903.0,63.4131,63.4207,63.3748,63.4054,21903.0
2018-08-16 10:40:00,82.91,82.96,82.89,82.94,17845.0,63.4054,63.4436,63.3901,63.4283,17845.0
2018-08-16 10:45:00,82.94,83.01,82.93,83.0,28957.0,63.4283,63.4819,63.4207,63.4742,28957.0
2018-08-16 10:50:00,83.01,83.03,82.99,83.02,33065.0,63.4819,63.4972,63.4666,63.4895,33065.0
2018-08-16 10:55:00,83.02,83.04,82.99,83.02,42996.0,63.4895,63.5048,63.4666,63.4895,42996.0
2018-08-16 11:00:00,83.02,83.1,83.01,83.04,215329.0,63.4895,63.5507,63.4819,63.5048,215329.0
2018-08-16 11:05:00,83.04,83.06,83.01,83.02,19219.0,63.5048,63.5201,63.4819,63.4895,19219.0
2018-08-16 11:10:00,83.02,83.06,83.0,83.05,19762.0,63.4895,63.5201,63.4742,63.5125,19762.0
2018-08-16 11:15:00,83.04,83.05,82.99,83.05,26245.0,63.5048,63.5125,63.4666,63.5125,26245.0
2018-08-16 11:20:00,83.05,83.12,83.05,83.1,26289.0,63.5125,63.566,63.5125,63.5507,26289.0
2018-08-16 11:25:00,83.11,83.14,83.08,83.14,23732.0,63.5584,63.5813,63.5354,63.5813,23732.0
2018-08-16 11:30:00,83.14,83.22,83.13,83.21,43297.0,63.5813,63.6425,63.5737,63.6348,43297.0
2018-08-16 11:35:00,83.2,83.2,83.12,83.12,45579.0,63.6272,63.6272,63.566,63.566,45579.0
2018-08-16 11:40:00,83.11,83.17,83.1,83.12,11137.0,63.5584,63.6042,63.5507,63.566,11137.0
2018-08-16 11:45:00,83.11,83.11,83.05,83.1,23203.0,63.5584,63.5584,63.5125,63.5507,23203.0
2018-08-16 11:50:00,83.1,83.12,83.08,83.12,12704.0,63.5507,63.566,63.5354,63.566,12704.0
2018-08-16 11:55:00,83.12,83.13,83.05,83.07,17814.0,63.566,63.5737,63.5125,63.5278,17814.0
2018-08-16 12:00:00,83.07,83.13,83.05,83.11,12177.0,63.5278,63.5737,63.5125,63.5584,12177.0
2018-08-16 12:05:00,83.12,83.2,83.12,83.19,17150.0,63.566,63.6272,63.566,63.6195,17150.0
2018-08-16 12:10:00,83.2,83.24,83.19,83.23,18257.0,63.6272,63.6578,63.6195,63.6501,18257.0
2018-08-16 12:15:00,83.23,83.25,83.19,83.2,20409.0,63.6501,63.6654,63.6195,63.6272,20409.0
2018-08-16 12:20:00,83.21,83.23,83.19,83.2,26240.0,63.6348,63.6501,63.6195,63.6272,26240.0
2018-08-16 12:25:00,83.21,83.24,83.2,83.22,29386.0,63.6348,63.6578,63.6272,63.6425,29386.0
2018-08-16 12:30:00,83.23,83.28,83.22,83.25,26580.0,63.6501,63.6884,63.6425,63.6654,26580.0
2018-08-16 12:35:00,83.25,83.29,83.25,83.26,41763.0,63.6654,63.696,63.6654,63.6731,41763.0
2018-08-16 12:40:00,83.26,83.28,83.21,83.22,33129.0,63.6731,63.6884,63.6348,63.6425,33129.0
2018-08-16 12:45:00,83.23,83.24,83.19,83.2,32758.0,63.6501,63.6578,63.6195,63.6272,32758.0
2018-08-16 12:50:00,83.19,83.2,83.17,83.19,22964.0,63.6195,63.6272,63.6042,63.6195,22964.0
2018-08-16 12:55:00,83.19,83.22,83.18,83.22,29144.0,63.6195,63.6425,63.6119,63.6425,29144.0
2018-08-16 13:00:00,83.22,83.22,83.18,83.18,41021.0,63.6425,63.6425,63.6119,63.6119,41021.0
2018-08-16 13:05:00,83.18,83.18,83.11,83.12,45142.0,63.6119,63.6119,63.5584,63.566,45142.0
2018-08-16 13:10:00,83.12,83.13,83.09,83.12,36409.0,63.566,63.5737,63.5431,63.566,36409.0
2018-08-16 13:15:00,83.13,83.16,83.12,83.15,12797.0,63.5737,63.5966,63.566,63.5889,12797.0
2018-08-16 13:20:00,83.15,83.24,83.15,83.23,37052.0,63.5889,63.6578,63.5889,63.6501,37052.0
2018-08-16 13:25:00,83.22,83.27,83.22,83.24,25542.0,63.6425,63.6807,63.6425,63.6578,25542.0
2018-08-16 13:30:00,83.23,83.26,83.23,83.24,27724.0,63.6501,63.6731,63.6501,63.6578,27724.0
2018-08-16 13:35:00,83.25,83.27,83.23,83.24,44171.0,63.6654,63.6807,63.6501,63.6578,44171.0
2018-08-16 13:40:00,83.23,83.25,83.21,83.21,14083.0,63.6501,63.6654,63.6348,63.6348,14083.0
2018-08-16 13:45:00,83.22,83.24,83.19,83.21,36727.0,63.6425,63.6578,63.6195,63.6348,36727.0
2018-08-16 13:50:00,83.21,83.21,83.15,83.16,23204.0,63.6348,63.6348,63.5889,63.5966,23204.0
2018-08-16 13:55:00,83.16,83.19,83.15,83.17,13730.0,63.5966,63.6195,63.5889,63.6042,13730.0
2018-08-16 14:00:00,83.16,83.18,83.13,83.13,17293.0,63.5966,63.6119,63.5737,63.5737,17293.0
2018-08-16 14:05:00,83.13,83.17,83.13,83.16,23878.0,63.5737,63.6042,63.5737,63.5966,23878.0
2018-08-16 14:10:00,83.17,83.17,83.12,83.13,38394.0,63.6042,63.6042,63.566,63.5737,38394.0
2018-08-16 14:15:00,83.14,83.15,83.11,83.14,32163.0,63.5813,63.5889,63.5584,63.5813,32163.0
2018-08-16 14:20:00,83.14,83.14,83.11,83.13,36151.0,63.5813,63.5813,63.5584,63.5737,36151.0
2018-08-16 14:25:00,83.13,83.14,83.11,83.12,23128.0,63.5737,63.5813,63.5584,63.566,23128.0
2018-08-16 14:30:00,83.11,83.12,83.05,83.1,46637.0,63.5584,63.566,63.5125,63.5507,46637.0
2018-08-16 14:35:00,83.09,83.13,83.08,83.13,15690.0,63.5431,63.5737,63.5354,63.5737,15690.0
2018-08-16 14:40:00,83.13,83.13,83.06,83.06,26297.0,63.5737,63.5737,63.5201,63.5201,26297.0
2018-08-16 14:45:00,83.06,83.07,83.05,83.07,22757.0,63.5201,63.5278,63.5125,63.5278,22757.0
2018-08-16 14:50:00,83.07,83.09,83.05,83.08,25912.0,63.5278,63.5431,63.5125,63.5354,25912.0
2018-08-16 14:55:00,83.08,83.1,83.07,83.09,32766.0,63.5354,63.5507,63.5278,63.5431,32766.0
2018-08-16 15:00:00,83.1,83.13,83.09,83.11,24067.0,63.5507,63.5737,63.5431,63.5584,24067.0
2018-08-16 15:05:00,83.11,83.11,83.08,83.09,16501.0,63.5584,63.5584,63.5354,63.5431,16501.0
2018-08-16 15:10:00,83.09,83.13,83.07,83.12,20761.0,63.5431,63.5737,63.5278,63.566,20761.0
2018-08-16 15:15:00,83.13,83.21,83.12,83.17,57183.0,63.5737,63.6348,63.566,63.6042,57183.0
2018-08-16 15:20:00,83.17,83.21,83.16,83.17,28504.0,63.6042,63.6348,63.5966,63.6042,28504.0
2018-08-16 15:25:00,83.17,83.23,83.16,83.23,39184.0,63.6042,63.6501,63.5966,63.6501,39184.0
2018-08-16 15:30:00,83.22,83.26,83.16,83.19,59148.0,63.6425,63.6731,63.5966,63.6195,59148.0
2018-08-16 15:35:00,83.2,83.22,83.18,83.18,27943.0,63.6272,63.6425,63.6119,63.6119,27943.0
2018-08-16 15:40:00,83.18,83.21,83.18,83.2,32351.0,63.6119,63.6348,63.6119,63.6272,32351.0
2018-08-16 15:45:00,83.2,83.22,83.19,83.2,36941.0,63.6272,63.6425,63.6195,63.6272,36941.0
2018-08-16 15:50:00,83.19,83.2,83.15,83.15,65168.0,63.6195,63.6272,63.5889,63.5889,65168.0
2018-08-16 15:55:00,83.16,83.28,83.16,83.28,237642.0,63.5966,63.6884,63.5966,63.6884,237642.0
2018-08-17 09:30:00,83.11,83.44,83.11,83.32,68045.0,63.5584,63.8107,63.5584,63.719,68045.0
2018-08-17 09:35:00,83.32,83.37,83.25,83.33,64416.0,63.719,63.7572,63.6654,63.7266,64416.0
2018-08-17 09:40:00,83.34,83.42,83.27,83.41,622902.0,63.7342,63.7954,63.6807,63.7878,622902.0
2018-08-17 09:45:00,83.41,83.45,83.25,83.29,263259.0,63.7878,63.8184,63.6654,63.696,263259.0
2018-08-17 09:50:00,83.29,83.43,83.25,83.39,98566.0,63.696,63.8031,63.6654,63.7725,98566.0
2018-08-17 09:55:00,83.4,83.44,83.31,83.31,103136.0,63.7801,63.8107,63.7113,63.7113,103136.0
2018-08-17 10:00:00,83.31,83.44,83.31,83.42,69598.0,63.7113,63.8107,63.7113,63.7954,69598.0
2018-08-17 10:05:00,83.42,83.43,83.31,83.31,72053.0,63.7954,63.8031,63.7113,63.7113,72053.0
2018-08-17 10:10:00,83.32,83.44,83.32,83.42,47792.0,63.719,63.8107,63.719,63.7954,47792.0
2018-08-17 10:15:00,83.42,83.47,83.4,83.42,63052.0,63.7954,63.8337,63.7801,63.7954,63052.0
2018-08-17 10:20:00,83.42,83.46,83.38,83.45,54811.0,63.7954,63.826,63.7648,63.8184,54811.0
2018-08-17 10:25:00,83.46,83.55,83.45,83.53,40494.0,63.826,63.8948,63.8184,63.8796,40494.0
2018-08-17 10:30:00,83.53,83.55,83.5,83.54,38189.0,63.8796,63.8948,63.8566,63.8872,38189.0
2018-08-17 10:35:00,83.54,83.55,83.48,83.54,39109.0,63.8872,63.8948,63.8413,63.8872,39109.0
2018-08-17 10:40:00,83.53,83.55,83.51,83.52,25562.0,63.8796,63.8948,63.8643,63.8719,25562.0
2018-08-17 10:45:00,83.52,83.58,83.52,83.56,156662.0,63.8719,63.9178,63.8719,63.9025,156662.0
2018-08-17 10:50:00,83.55,83.62,83.55,83.61,37680.0,63.8948,63.9484,63.8948,63.9407,37680.0
2018-08-17 10:55:00,83.62,83.64,83.57,83.61,31799.0,63.9484,63.9637,63.9101,63.9407,31799.0
2018-08-17 11:00:00,83.61,83.62,83.58,83.61,46625.0,63.9407,63.9484,63.9178,63.9407,46625.0
2018-08-17 11:05:00,83.61,83.63,83.6,83.63,28533.0,63.9407,63.956,63.9331,63.956,28533.0
2018-08-17 11:10:00,83.63,83.69,83.63,83.67,35668.0,63.956,64.0019,63.956,63.9866,35668.0
2018-08-17 11:15:00,83.67,83.7,83.64,83.67,30269.0,63.9866,64.0096,63.9637,63.9866,30269.0
2018-08-17 11:20:00,83.66,83.67,83.59,83.59,37419.0,63.979,63.9866,63.9254,63.9254,37419.0
2018-08-17 11:25:00,83.59,83.64,83.59,83.64,18833.0,63.9254,63.9637,63.9254,63.9637,18833.0
2018-08-17 11:30:00,83.64,83.67,83.64,83.66,40532.0,63.9637,63.9866,63.9637,63.979,40532.0
2018-08-17 11:35:00,83.66,83.68,83.63,83.66,20609.0,63.979,63.9943,63.956,63.979,20609.0
2018-08-17 11:40:00,83.67,83.71,83.67,83.7,15190.0,63.9866,64.0172,63.9866,64.0096,15190.0
2018-08-17 11:45:00,83.7,83.7,83.62,83.64,21175.0,64.0096,64.0096,63.9484,63.9637,21175.0
2018-08-17 11:50:00,83.64,83.67,83.62,83.62,19545.0,63.9637,63.9866,63.9484,63.9484,19545.0
2018-08-17 11:55:00,83.63,83.67,83.62,83.62,12169.0,63.956,63.9866,63.9484,63.9484,12169.0
2018-08-17 12:00:00,83.62,83.68,83.62,83.65,21460.0,63.9484,63.9943,63.9484,63.9713,21460.0
2018-08-17 12:05:00,83.66,83.74,83.66,83.74,13886.0,63.979,64.0401,63.979,64.0401,13886.0
2018-08-17 12:10:00,83.74,83.74,83.7,83.7,9274.0,64.0401,64.0401,64.0096,64.0096,9274.0
2018-08-17 12:15:00,83.7,83.77,83.69,83.73,21126.0,64.0096,64.0631,64.0019,64.0325,21126.0
2018-08-17 12:20:00,83.74,83.76,83.74,83.74,5957.0,64.0401,64.0554,64.0401,64.0401,5957.0
2018-08-17 12:25:00,83.74,83.75,83.72,83.74,7973.0,64.0401,64.0478,64.0249,64.0401,7973.0
2018-08-17 12:30:00,83.74,83.75,83.73,83.74,9866.0,64.0401,64.0478,64.0325,64.0401,9866.0
2018-08-17 12:35:00,83.74,83.74,83.7,83.71,9256.0,64.0401,64.0401,64.0096,64.0172,9256.0
2018-08-17 12:40:00,83.71,83.71,83.66,83.7,20319.0,64.0172,64.0172,63.979,64.0096,20319.0
2018-08-17 12:45:00,83.69,83.71,83.68,83.71,9002.0,64.0019,64.0172,63.9943,64.0172,9002.0
2018-08-17 12:50:00,83.71,83.75,83.7,83.75,37889.0,64.0172,64.0478,64.0096,64.0478,37889.0
2018-08-17 12:55:00,83.75,83.79,83.74,83.79,9893.0,64.0478,64.0784,64.0401,64.0784,9893.0
2018-08-17 13:00:00,83.78,83.8,83.76,83.8,13252.0,64.0707,64.086,64.0554,64.086,13252.0
2018-08-17 13:05:00,83.8,83.82,83.79,83.8,17482.0,64.086,64.1013,64.0784,64.086,17482.0
2018-08-17 13:10:00,83.79,83.8,83.78,83.79,18603.0,64.0784,64.086,64.0707,64.0784,18603.0
2018-08-17 13:15:00,83.8,83.81,83.79,83.81,29517.0,64.086,64.0937,64.0784,64.0937,29517.0
2018-08-17 13:20:00,83.8,83.83,83.79,83.81,31322.0,64.086,64.109,64.0784,64.0937,31322.0
2018-08-17 13:25:00,83.82,83.84,83.81,83.82,27596.0,64.1013,64.1166,64.0937,64.1013,27596.0
2018-08-17 13:30:00,83.82,83.82,83.78,83.79,16816.0,64.1013,64.1013,64.0707,64.0784,16816.0
2018-08-17 13:35:00,83.8,83.84,83.79,83.83,19863.0,64.086,64.1166,64.0784,64.109,19863.0
2018-08-17 13:40:00,83.84,83.85,83.81,83.81,31183.0,64.1166,64.1243,64.0937,64.0937,31183.0
2018-08-17 13:45:00,83.81,83.84,83.8,83.84,40588.0,64.0937,64.1166,64.086,64.1166,40588.0
2018-08-17 13:50:00,83.84,83.88,83.82,83.87,34303.0,64.1166,64.1472,64.1013,64.1396,34303.0
2018-08-17 13:55:00,83.86,83.92,83.86,83.92,29795.0,64.1319,64.1778,64.1319,64.1778,29795.0
2018-08-17 14:00:00,83.91,83.98,83.9,83.97,58139.0,64.1702,64.2237,64.1625,64.216,58139.0
2018-08-17 14:05:00,83.98,83.99,83.92,83.92,47703.0,64.2237,64.2313,64.1778,64.1778,47703.0
2018-08-17 14:10:00,83.92,83.94,83.87,83.88,28445.0,64.1778,64.1931,64.1396,64.1472,28445.0
2018-08-17 14:15:00,83.88,83.91,83.86,83.86,50295.0,64.1472,64.1702,64.1319,64.1319,50295.0
2018-08-17 14:20:00,83.85,83.9,83.84,83.89,24622.0,64.1243,64.1625,64.1166,64.1549,24622.0
2018-08-17 14:25:00,83.89,83.96,83.89,83.95,32994.0,64.1549,64.2084,64.1549,64.2007,32994.0
2018-08-17 14:30:00,83.95,83.97,83.91,83.91,84293.0,64.2007,64.216,64.1702,64.1702,84293.0
2018-08-17 14:35:00,83.91,83.94,83.88,83.88,42770.0,64.1702,64.1931,64.1472,64.1472,42770.0
2018-08-17 14:40:00,83.89,83.91,83.87,83.88,24848.0,64.1549,64.1702,64.1396,64.1472,24848.0
2018-08-17 14:45:00,83.88,83.89,83.86,83.86,21613.0,64.1472,64.1549,64.1319,64.1319,21613.0
2018-08-17 14:50:00,83.87,83.97,83.86,83.94,56317.0,64.1396,64.216,64.1319,64.1931,56317.0
2018-08-17 14:55:00,83.94,83.99,83.94,83.99,22342.0,64.1931,64.2313,64.1931,64.2313,22342.0
2018-08-17 15:00:00,83.98,83.99,83.96,83.98,39206.0,64.2237,64.2313,64.2084,64.2237,39206.0
2018-08-17 15:05:00,83.98,84.0,83.97,83.98,50578.0,64.2237,64.239,64.216,64.2237,50578.0
2018-08-17 15:10:00,83.98,84.0,83.97,83.97,70484.0,64.2237,64.239,64.216,64.216,70484.0
2018-08-17 15:15:00,83.96,83.98,83.93,83.98,34167.0,64.2084,64.2237,64.1855,64.2237,34167.0
2018-08-17 15:20:00,83.99,84.0,83.95,83.95,43865.0,64.2313,64.239,64.2007,64.2007,43865.0
2018-08-17 15:25:00,83.95,83.96,83.91,83.94,53622.0,64.2007,64.2084,64.1702,64.1931,53622.0
2018-08-17 15:30:00,83.94,83.96,83.92,83.96,35637.0,64.1931,64.2084,64.1778,64.2084,35637.0
2018-08-17 15:35:00,83.95,83.97,83.92,83.95,49465.0,64.2007,64.216,64.1778,64.2007,49465.0
2018-08-17 15:40:00,83.95,84.0,83.95,83.99,85306.0,64.2007,64.239,64.2007,64.2313,85306.0
2018-08-17 15:45:00,83.99,84.0,83.96,84.0,119400.0,64.2313,64.239,64.2084,64.239,119400.0
2018-08-17 15:50:00,83.99,84.0,83.93,83.98,155028.0,64.2313,64.239,64.1855,64.2237,155028.0
2018-08-17 15:55:00,83.98,84.07,83.97,84.06,441604.0,64.2237,64.2925,64.216,64.2849,441604.0
2018-08-20 09:30:00,84.17,84.28,84.1,84.23,75789.0,64.369,64.4531,64.3155,64.4149,75789.0
2018-08-20 09:35:00,84.23,84.25,84.1,84.18,58220.0,64.4149,64.4302,64.3155,64.3766,58220.0
2018-08-20 09:40:00,84.19,84.26,84.18,84.19,38019.0,64.3843,64.4378,64.3766,64.3843,38019.0
2018-08-20 09:45:00,84.2,84.27,84.14,84.16,49713.0,64.3919,64.4455,64.346,64.3613,49713.0
2018-08-20 09:50:00,84.16,84.23,84.13,84.17,30768.0,64.3613,64.4149,64.3384,64.369,30768.0
2018-08-20 09:55:00,84.17,84.28,84.17,84.24,34681.0,64.369,64.4531,64.369,64.4225,34681.0
2018-08-20 10:00:00,84.26,84.3,84.18,84.21,36410.0,64.4378,64.4684,64.3766,64.3996,36410.0
2018-08-20 10:05:00,84.21,84.26,84.2,84.24,25419.0,64.3996,64.4378,64.3919,64.4225,25419.0
2018-08-20 10:10:00,84.24,84.26,84.19,84.25,35460.0,64.4225,64.4378,64.3843,64.4302,35460.0
2018-08-20 10:15:00,84.25,84.31,84.22,84.27,27780.0,64.4302,64.4761,64.4072,64.4455,27780.0
2018-08-20 10:20:00,84.27,84.32,84.23,84.24,32917.0,64.4455,64.4837,64.4149,64.4225,32917.0
2018-08-20 10:25:00,84.23,84.29,84.23,84.28,19657.0,64.4149,64.4608,64.4149,64.4531,19657.0
2018-08-20 10:30:00,84.29,84.33,84.27,84.31,31916.0,64.4608,64.4914,64.4455,64.4761,31916.0
2018-08-20 10:35:00,84.31,84.32,84.19,84.19,28683.0,64.4761,64.4837,64.3843,64.3843,28683.0
2018-08-20 10:40:00,84.2,84.21,84.14,84.14,32296.0,64.3919,64.3996,64.346,64.346,32296.0
2018-08-20 10:45:00,84.14,84.15,84.1,84.14,30342.0,64.346,64.3537,64.3155,64.346,30342.0
2018-08-20 10:50:00,84.14,84.19,84.14,84.18,25434.0,64.346,64.3843,64.346,64.3766,25434.0
2018-08-20 10:55:00,84.19,84.24,84.17,84.2,16008.0,64.3843,64.4225,64.369,64.3919,16008.0
2018-08-20 11:00:00,84.21,84.26,84.15,84.16,29651.0,64.3996,64.4378,64.3537,64.3613,29651.0
2018-08-20 11:05:00,84.15,84.22,84.14,84.2,20478.0,64.3537,64.4072,64.346,64.3919,20478.0
2018-08-20 11:10:00,84.21,84.28,84.2,84.28,20558.0,64.3996,64.4531,64.3919,64.4531,20558.0
2018-08-20 11:15:00,84.29,84.34,84.28,84.31,23341.0,64.4608,64.499,64.4531,64.4761,23341.0
2018-08-20 11:20:00,84.3,84.32,84.28,84.31,20613.0,64.4684,64.4837,64.4531,64.4761,20613.0
2018-08-20 11:25:00,84.31,84.34,84.29,84.29,15197.0,64.4761,64.499,64.4608,64.4608,15197.0
2018-08-20 11:30:00,84.29,84.3,84.25,84.26,16953.0,64.4608,64.4684,64.4302,64.4378,16953.0
2018-08-20 11:35:00,84.27,84.3,84.25,84.28,27350.0,64.4455,64.4684,64.4302,64.4531,27350.0
2018-08-20 11:40:00,84.27,84.27,84.22,84.26,21265.0,64.4455,64.4455,64.4072,64.4378,21265.0
2018-08-20 11:45:00,84.27,84.34,84.27,84.32,17850.0,64.4455,64.499,64.4455,64.4837,17850.0
2018-08-20 11:50:00,84.33,84.35,84.3,84.3,14334.0,64.4914,64.5066,64.4684,64.4684,14334.0
2018-08-20 11:55:00,84.3,84.33,84.29,84.3,27248.0,64.4684,64.4914,64.4608,64.4684,27248.0
2018-08-20 12:00:00,84.3,84.36,84.29,84.35,11268.0,64.4684,64.5143,64.4608,64.5066,11268.0
2018-08-20 12:05:00,84.34,84.39,84.33,84.37,10614.0,64.499,64.5372,64.4914,64.5219,10614.0
2018-08-20 12:10:00,84.38,84.43,84.37,84.39,10841.0,64.5296,64.5678,64.5219,64.5372,10841.0
2018-08-20 12:15:00,84.4,84.41,84.38,84.4,23507.0,64.5449,64.5525,64.5296,64.5449,23507.0
2018-08-20 12:20:00,84.41,84.44,84.4,84.43,15503.0,64.5525,64.5755,64.5449,64.5678,15503.0
2018-08-20 12:25:00,84.42,84.44,84.4,84.43,21065.0,64.5602,64.5755,64.5449,64.5678,21065.0
2018-08-20 12:30:00,84.42,84.45,84.4,84.42,8668.0,64.5602,64.5831,64.5449,64.5602,8668.0
2018-08-20 12:35:00,84.42,84.43,84.4,84.41,8498.0,64.5602,64.5678,64.5449,64.5525,8498.0
2018-08-20 12:40:00,84.41,84.43,84.37,84.39,15287.0,64.5525,64.5678,64.5219,64.5372,15287.0
2018-08-20 12:45:00,84.38,84.43,84.38,84.42,8704.0,64.5296,64.5678,64.5296,64.5602,8704.0
2018-08-20 12:50:00,84.42,84.46,84.41,84.45,134367.0,64.5602,64.5908,64.5525,64.5831,134367.0
2018-08-20 12:55:00,84.45,84.5,84.45,84.5,14670.0,64.5831,64.6214,64.5831,64.6214,14670.0
2018-08-20 13:00:00,84.49,84.51,84.45,84.5,28226.0,64.6137,64.629,64.5831,64.6214,28226.0
2018-08-20 13:05:00,84.51,84.55,84.49,84.51,14729.0,64.629,64.6596,64.6137,64.629,14729.0
2018-08-20 13:10:00,84.51,84.54,84.5,84.53,18537.0,64.629,64.6519,64.6214,64.6443,18537.0
2018-08-20 13:15:00,84.54,84.55,84.51,84.51,15356.0,64.6519,64.6596,64.629,64.629,15356.0
2018-08-20 13:20:00,84.51,84.53,84.44,84.47,12375.0,64.629,64.6443,64.5755,64.5984,12375.0
2018-08-20 13:25:00,84.48,84.5,84.47,84.5,12422.0,64.6061,64.6214,64.5984,64.6214,12422.0
2018-08-20 13:30:00,84.5,84.52,84.49,84.51,8907.0,64.6214,64.6367,64.6137,64.629,8907.0
2018-08-20 13:35:00,84.5,84.5,84.44,84.44,18706.0,64.6214,64.6214,64.5755,64.5755,18706.0
2018-08-20 13:40:00,84.45,84.46,84.44,84.45,20294.0,64.5831,64.5908,64.5755,64.5831,20294.0
2018-08-20 13:45:00,84.44,84.49,84.44,84.49,20690.0,64.5755,64.6137,64.5755,64.6137,20690.0
2018-08-20 13:50:00,84.49,84.49,84.46,84.48,16136.0,64.6137,64.6137,64.5908,64.6061,16136.0
2018-08-20 13:55:00,84.48,84.49,84.42,84.45,15898.0,64.6061,64.6137,64.5602,64.5831,15898.0
2018-08-20 14:00:00,84.44,84.47,84.44,84.47,11584.0,64.5755,64.5984,64.5755,64.5984,11584.0
2018-08-20 14:05:00,84.47,84.48,84.41,84.41,27126.0,64.5984,64.6061,64.5525,64.5525,27126.0
2018-08-20 14:10:00,84.41,84.42,84.35,84.35,23244.0,64.5525,64.5602,64.5066,64.5066,23244.0
2018-08-20 14:15:00,84.35,84.37,84.33,84.36,13757.0,64.5066,64.5219,64.4914,64.5143,13757.0
2018-08-20 14:20:00,84.35,84.37,84.31,84.32,34167.0,64.5066,64.5219,64.4761,64.4837,34167.0
2018-08-20 14:25:00,84.32,84.32,84.26,84.26,18176.0,64.4837,64.4837,64.4378,64.4378,18176.0
2018-08-20 14:30:00,84.25,84.25,84.17,84.17,32593.0,64.4302,64.4302,64.369,64.369,32593.0
2018-08-20 14:35:00,84.17,84.19,84.16,84.17,18390.0,64.369,64.3843,64.3613,64.369,18390.0
2018-08-20 14:40:00,84.17,84.17,84.1,84.13,32807.0,64.369,64.369,64.3155,64.3384,32807.0
2018-08-20 14:45:00,84.14,84.14,84.06,84.08,29810.0,64.346,64.346,64.2849,64.3002,29810.0
2018-08-20 14:50:00,84.08,84.1,84.04,84.07,19991.0,64.3002,64.3155,64.2696,64.2925,19991.0
2018-08-20 14:55:00,84.07,84.08,84.02,84.05,23423.0,64.2925,64.3002,64.2543,64.2772,23423.0
2018-08-20 15:00:00,84.05,84.09,84.02,84.06,77120.0,64.2772,64.3078,64.2543,64.2849,77120.0
2018-08-20 15:05:00,84.06,84.08,84.02,84.02,71426.0,64.2849,64.3002,64.2543,64.2543,71426.0
2018-08-20 15:10:00,84.02,84.06,84.0,84.06,49111.0,64.2543,64.2849,64.239,64.2849,49111.0
2018-08-20 15:15:00,84.07,84.13,84.06,84.13,33367.0,64.2925,64.3384,64.2849,64.3384,33367.0
2018-08-20 15:20:00,84.12,84.14,84.09,84.12,29278.0,64.3308,64.346,64.3078,64.3308,29278.0
2018-08-20 15:25:00,84.12,84.12,84.08,84.1,29814.0,64.3308,64.3308,64.3002,64.3155,29814.0
2018-08-20 15:30:00,84.09,84.13,84.06,84.07,50508.0,64.3078,64.3384,64.2849,64.2925,50508.0
2018-08-20 15:35:00,84.06,84.14,84.06,84.14,40281.0,64.2849,64.346,64.2849,64.346,40281.0
2018-08-20 15:40:00,84.14,84.14,84.11,84.13,159908.0,64.346,64.346,64.3231,64.3384,159908.0
2018-08-20 15:45:00,84.13,84.13,84.07,84.08,67985.0,64.3384,64.3384,64.2925,64.3002,67985.0
2018-08-20 15:50:00,84.08,84.09,84.04,84.08,164783.0,64.3002,64.3078,64.2696,64.3002,164783.0
2018-08-20 15:55:00,84.07,84.1,84.03,84.1,412734.0,64.2925,64.3155,64.2619,64.3155,412734.0
2018-08-21 09:30:00,84.0,84.15,83.85,83.86,224434.0,64.239,64.3537,64.1243,64.1319,224434.0
2018-08-21 09:35:00,83.85,83.96,83.82,83.88,68991.0,64.1243,64.2084,64.1013,64.1472,68991.0
2018-08-21 09:40:00,83.88,83.89,83.81,83.84,30121.0,64.1472,64.1549,64.0937,64.1166,30121.0
2018-08-21 09:45:00,83.84,83.88,83.77,83.88,52725.0,64.1166,64.1472,64.0631,64.1472,52725.0
2018-08-21 09:50:00,83.89,83.91,83.72,83.74,60711.0,64.1549,64.1702,64.0249,64.0401,60711.0
2018-08-21 09:55:00,83.73,83.76,83.64,83.74,39311.0,64.0325,64.0554,63.9637,64.0401,39311.0
2018-08-21 10:00:00,83.74,83.8,83.69,83.79,70986.0,64.0401,64.086,64.0019,64.0784,70986.0
2018-08-21 10:05:00,83.79,83.84,83.75,83.8,32118.0,64.0784,64.1166,64.0478,64.086,32118.0
2018-08-21 10:10:00,83.8,83.85,83.8,83.84,33774.0,64.086,64.1243,64.086,64.1166,33774.0
2018-08-21 10:15:00,83.83,83.83,83.76,83.78,22311.0,64.109,64.109,64.0554,64.0707,22311.0
2018-08-21 10:20:00,83.78,83.83,83.77,83.81,14001.0,64.0707,64.109,64.0631,64.0937,14001.0
2018-08-21 10:25:00,83.8,83.86,83.79,83.8,33511.0,64.086,64.1319,64.0784,64.086,33511.0
2018-08-21 10:30:00,83.81,83.89,83.79,83.84,20643.0,64.0937,64.1549,64.0784,64.1166,20643.0
2018-08-21 10:35:00,83.84,83.89,83.8,83.83,18549.0,64.1166,64.1549,64.086,64.109,18549.0
2018-08-21 10:40:00,83.82,83.83,83.72,83.73,80396.0,64.1013,64.109,64.0249,64.0325,80396.0
2018-08-21 10:45:00,83.73,83.79,83.68,83.68,30557.0,64.0325,64.0784,63.9943,63.9943,30557.0
2018-08-21 10:50:00,83.69,83.73,83.67,83.72,24204.0,64.0019,64.0325,63.9866,64.0249,24204.0
2018-08-21 10:55:00,83.72,83.73,83.66,83.67,42269.0,64.0249,64.0325,63.979,63.9866,42269.0
2018-08-21 11:00:00,83.67,83.73,83.65,83.69,22622.0,63.9866,64.0325,63.9713,64.0019,22622.0
2018-08-21 11:05:00,83.69,83.7,83.64,83.65,16335.0,64.0019,64.0096,63.9637,63.9713,16335.0
2018-08-21 11:10:00,83.64,83.66,83.6,83.66,16948.0,63.9637,63.979,63.9331,63.979,16948.0
2018-08-21 11:15:00,83.66,83.71,83.66,83.7,44526.0,63.979,64.0172,63.979,64.0096,44526.0
2018-08-21 11:20:00,83.7,83.74,83.67,83.69,36239.0,64.0096,64.0401,63.9866,64.0019,36239.0
2018-08-21 11:25:00,83.69,83.74,83.66,83.73,15023.0,64.0019,64.0401,63.979,64.0325,15023.0
2018-08-21 11:30:00,83.74,83.75,83.69,83.71,38090.0,64.0401,64.0478,64.0019,64.0172,38090.0
2018-08-21 11:35:00,83.7,83.74,83.7,83.72,20153.0,64.0096,64.0401,64.0096,64.0249,20153.0
2018-08-21 11:40:00,83.71,83.72,83.69,83.71,31534.0,64.0172,64.0249,64.0019,64.0172,31534.0
2018-08-21 11:45:00,83.71,83.73,83.67,83.67,48095.0,64.0172,64.0325,63.9866,63.9866,48095.0
2018-08-21 11:50:00,83.67,83.67,83.59,83.6,32175.0,63.9866,63.9866,63.9254,63.9331,32175.0
2018-08-21 11:55:00,83.6,83.64,83.6,83.63,21724.0,63.9331,63.9637,63.9331,63.956,21724.0
2018-08-21 12:00:00,83.64,83.65,83.57,83.57,28055.0,63.9637,63.9713,63.9101,63.9101,28055.0
2018-08-21 12:05:00,83.58,83.61,83.56,83.58,23370.0,63.9178,63.9407,63.9025,63.9178,23370.0
2018-08-21 12:10:00,83.57,83.57,83.52,83.55,16879.0,63.9101,63.9101,63.8719,63.8948,16879.0
2018-08-21 12:15:00,83.56,83.57,83.53,83.56,12385.0,63.9025,63.9101,63.8796,63.9025,12385.0
2018-08-21 12:20:00,83.56,83.56,83.51,83.51,44242.0,63.9025,63.9025,63.8643,63.8643,44242.0
2018-08-21 12:25:00,83.51,83.55,83.5,83.5,35658.0,63.8643,63.8948,63.8566,63.8566,35658.0
2018-08-21 12:30:00,83.49,83.51,83.46,83.46,26592.0,63.849,63.8643,63.826,63.826,26592.0
2018-08-21 12:35:00,83.47,83.51,83.47,83.49,9695.0,63.8337,63.8643,63.8337,63.849,9695.0
2018-08-21 12:40:00,83.49,83.53,83.49,83.51,17517.0,63.849,63.8796,63.849,63.8643,17517.0
2018-08-21 12:45:00,83.51,83.53,83.48,83.49,14815.0,63.8643,63.8796,63.8413,63.849,14815.0
2018-08-21 12:50:00,83.47,83.5,83.47,83.49,13484.0,63.8337,63.8566,63.8337,63.849,13484.0
2018-08-21 12:55:00,83.48,83.48,83.44,83.46,33062.0,63.8413,63.8413,63.8107,63.826,33062.0
2018-08-21 13:00:00,83.45,83.46,83.41,83.43,31207.0,63.8184,63.826,63.7878,63.8031,31207.0
2018-08-21 13:05:00,83.43,83.49,83.43,83.48,12237.0,63.8031,63.849,63.8031,63.8413,12237.0
2018-08-21 13:10:00,83.47,83.47,83.44,83.45,7716.0,63.8337,63.8337,63.8107,63.8184,7716.0
2018-08-21 13:15:00,83.46,83.52,83.44,83.5,48313.0,63.826,63.8719,63.8107,63.8566,48313.0
2018-08-21 13:20:00,83.5,83.53,83.48,83.53,15331.0,63.8566,63.8796,63.8413,63.8796,15331.0
2018-08-21 13:25:00,83.53,83.54,83.5,83.54,7892.0,63.8796,63.8872,63.8566,63.8872,7892.0
2018-08-21 13:30:00,83.53,83.55,83.52,83.53,25856.0,63.8796,63.8948,63.8719,63.8796,25856.0
2018-08-21 13:35:00,83.54,83.58,83.53,83.57,11546.0,63.8872,63.9178,63.8796,63.9101,11546.0
2018-08-21 13:40:00,83.56,83.59,83.54,83.56,12523.0,63.9025,63.9254,63.8872,63.9025,12523.0
2018-08-21 13:45:00,83.56,83.61,83.55,83.61,20484.0,63.9025,63.9407,63.8948,63.9407,20484.0
2018-08-21 13:50:00,83.62,83.63,83.58,83.61,14934.0,63.9484,63.956,63.9178,63.9407,14934.0
2018-08-21 13:55:00,83.6,83.64,83.6,83.62,30616.0,63.9331,63.9637,63.9331,63.9484,30616.0
2018-08-21 14:00:00,83.63,83.69,83.62,83.67,21177.0,63.956,64.0019,63.9484,63.9866,21177.0
2018-08-21 14:05:00,83.67,83.67,83.63,83.65,26990.0,63.9866,63.9866,63.956,63.9713,26990.0
2018-08-21 14:10:00,83.65,83.69,83.64,83.69,17818.0,63.9713,64.0019,63.9637,64.0019,17818.0
2018-08-21 14:15:00,83.69,83.73,83.68,83.72,21010.0,64.0019,64.0325,63.9943,64.0249,21010.0
2018-08-21 14:20:00,83.71,83.71,83.68,83.7,15872.0,64.0172,64.0172,63.9943,64.0096,15872.0
2018-08-21 14:25:00,83.69,83.76,83.69,83.73,27018.0,64.0019,64.0554,64.0019,64.0325,27018.0
2018-08-21 14:30:00,83.74,83.74,83.68,83.68,18547.0,64.0401,64.0401,63.9943,63.9943,18547.0
2018-08-21 14:35:00,83.68,83.69,83.65,83.66,9893.0,63.9943,64.0019,63.9713,63.979,9893.0
2018-08-21 14:40:00,83.66,83.7,83.65,83.65,12090.0,63.979,64.0096,63.9713,63.9713,12090.0
2018-08-21 14:45:00,83.65,83.68,83.64,83.66,23188.0,63.9713,63.9943,63.9637,63.979,23188.0
2018-08-21 14:50:00,83.65,83.66,83.62,83.63,37611.0,63.9713,63.979,63.9484,63.956,37611.0
2018-08-21 14:55:00,83.63,83.7,83.62,83.68,13864.0,63.956,64.0096,63.9484,63.9943,13864.0
2018-08-21 15:00:00,83.67,83.73,83.67,83.72,15509.0,63.9866,64.0325,63.9866,64.0249,15509.0
2018-08-21 15:05:00,83.73,83.73,83.7,83.71,14889.0,64.0325,64.0325,64.0096,64.0172,14889.0
2018-08-21 15:10:00,83.72,83.74,83.7,83.7,20593.0,64.0249,64.0401,64.0096,64.0096,20593.0
2018-08-21 15:15:00,83.7,83.75,83.67,83.67,27185.0,64.0096,64.0478,63.9866,63.9866,27185.0
2018-08-21 15:20:00,83.68,83.7,83.64,83.64,18115.0,63.9943,64.0096,63.9637,63.9637,18115.0
2018-08-21 15:25:00,83.64,83.73,83.64,83.7,17417.0,63.9637,64.0325,63.9637,64.0096,17417.0
2018-08-21 15:30:00,83.71,83.72,83.65,83.68,25921.0,64.0172,64.0249,63.9713,63.9943,25921.0
2018-08-21 15:35:00,83.68,83.69,83.62,83.63,25131.0,63.9943,64.0019,63.9484,63.956,25131.0
2018-08-21 15:40:00,83.62,83.65,83.61,83.65,67106.0,63.9484,63.9713,63.9407,63.9713,67106.0
2018-08-21 15:45:00,83.65,83.65,83.57,83.58,99131.0,63.9713,63.9713,63.9101,63.9178,99131.0
2018-08-21 15:50:00,83.57,83.59,83.55,83.58,91790.0,63.9101,63.9254,63.8948,63.9178,91790.0
2018-08-21 15:55:00,83.58,83.67,83.57,83.58,378123.0,63.9178,63.9866,63.9101,63.9178,378123.0
2018-08-22 09:30:00,83.53,83.64,83.37,83.39,96704.0,63.8796,63.9637,63.7572,63.7725,96704.0
2018-08-22 09:35:00,83.37,83.43,83.29,83.4,62378.0,63.7572,63.8031,63.696,63.7801,62378.0
2018-08-22 09:40:00,83.41,83.49,83.4,83.45,52411.0,63.7878,63.849,63.7801,63.8184,52411.0
2018-08-22 09:45:00,83.45,83.47,83.34,83.37,43368.0,63.8184,63.8337,63.7342,63.7572,43368.0
2018-08-22 09:50:00,83.37,83.43,83.26,83.28,108295.0,63.7572,63.8031,63.6731,63.6884,108295.0
2018-08-22 09:55:00,83.29,83.33,83.24,83.26,25998.0,63.696,63.7266,63.6578,63.6731,25998.0
2018-08-22 10:00:00,83.26,83.29,83.22,83.29,28948.0,63.6731,63.696,63.6425,63.696,28948.0
2018-08-22 10:05:00,83.29,83.29,83.19,83.21,23653.0,63.696,63.696,63.6195,63.6348,23653.0
2018-08-22 10:10:00,83.21,83.21,83.15,83.16,32389.0,63.6348,63.6348,63.5889,63.5966,32389.0
2018-08-22 10:15:00,83.16,83.18,83.12,83.13,22108.0,63.5966,63.6119,63.566,63.5737,22108.0
2018-08-22 10:20:00,83.12,83.17,83.08,83.17,21482.0,63.566,63.6042,63.5354,63.6042,21482.0
2018-08-22 10:25:00,83.16,83.19,83.13,83.15,22037.0,63.5966,63.6195,63.5737,63.5889,22037.0
2018-08-22 10:30:00,83.15,83.2,83.14,83.14,25919.0,63.5889,63.6272,63.5813,63.5813,25919.0
2018-08-22 10:35:00,83.14,83.18,83.13,83.16,16940.0,63.5813,63.6119,63.5737,63.5966,16940.0
2018-08-22 10:40:00,83.16,83.2,83.13,83.18,21389.0,63.5966,63.6272,63.5737,63.6119,21389.0
2018-08-22 10:45:00,83.17,83.19,83.1,83.12,54005.0,63.6042,63.6195,63.5507,63.566,54005.0
2018-08-22 10:50:00,83.13,83.17,83.09,83.11,47104.0,63.5737,63.6042,63.5431,63.5584,47104.0
2018-08-22 10:55:00,83.11,83.11,82.98,82.98,30994.0,63.5584,63.5584,63.4589,63.4589,30994.0
2018-08-22 11:00:00,82.98,83.01,82.95,82.95,27025.0,63.4589,63.4819,63.436,63.436,27025.0
2018-08-22 11:05:00,82.93,82.96,82.92,82.96,17392.0,63.4207,63.4436,63.4131,63.4436,17392.0
2018-08-22 11:10:00,82.96,82.99,82.93,82.97,33040.0,63.4436,63.4666,63.4207,63.4513,33040.0
2018-08-22 11:15:00,82.97,83.01,82.94,82.99,38159.0,63.4513,63.4819,63.4283,63.4666,38159.0
2018-08-22 11:20:00,82.99,83.02,82.97,83.02,20552.0,63.4666,63.4895,63.4513,63.4895,20552.0
2018-08-22 11:25:00,83.01,83.01,82.95,82.98,40859.0,63.4819,63.4819,63.436,63.4589,40859.0
2018-08-22 11:30:00,82.98,83.03,82.97,83.01,22014.0,63.4589,63.4972,63.4513,63.4819,22014.0
2018-08-22 11:35:00,83.01,83.02,82.95,82.95,44764.0,63.4819,63.4895,63.436,63.436,44764.0
2018-08-22 11:40:00,82.96,82.98,82.9,82.91,73283.0,63.4436,63.4589,63.3978,63.4054,73283.0
2018-08-22 11:45:00,82.93,82.98,82.93,82.98,34422.0,63.4207,63.4589,63.4207,63.4589,34422.0
2018-08-22 11:50:00,82.97,82.97,82.89,82.9,15761.0,63.4513,63.4513,63.3901,63.3978,15761.0
2018-08-22 11:55:00,82.91,82.93,82.85,82.85,22552.0,63.4054,63.4207,63.3595,63.3595,22552.0
2018-08-22 12:00:00,82.86,82.95,82.85,82.95,32522.0,63.3672,63.436,63.3595,63.436,32522.0
2018-08-22 12:05:00,82.94,82.96,82.88,82.93,25007.0,63.4283,63.4436,63.3825,63.4207,25007.0
2018-08-22 12:10:00,82.92,82.94,82.88,82.9,16089.0,63.4131,63.4283,63.3825,63.3978,16089.0
2018-08-22 12:15:00,82.91,82.91,82.86,82.86,14126.0,63.4054,63.4054,63.3672,63.3672,14126.0
2018-08-22 12:20:00,82.86,82.9,82.85,82.89,24759.0,63.3672,63.3978,63.3595,63.3901,24759.0
2018-08-22 12:25:00,82.9,82.91,82.87,82.89,12376.0,63.3978,63.4054,63.3748,63.3901,12376.0
2018-08-22 12:30:00,82.89,82.89,82.84,82.86,26759.0,63.3901,63.3901,63.3519,63.3672,26759.0
2018-08-22 12:35:00,82.85,82.88,82.83,82.87,17086.0,63.3595,63.3825,63.3442,63.3748,17086.0
2018-08-22 12:40:00,82.87,82.91,82.86,82.86,10856.0,63.3748,63.4054,63.3672,63.3672,10856.0
2018-08-22 12:45:00,82.87,82.96,82.87,82.95,28543.0,63.3748,63.4436,63.3748,63.436,28543.0
2018-08-22 12:50:00,82.95,83.02,82.94,83.0,33150.0,63.436,63.4895,63.4283,63.4742,33150.0
2018-08-22 12:55:00,83.0,83.01,82.98,83.0,12692.0,63.4742,63.4819,63.4589,63.4742,12692.0
2018-08-22 13:00:00,83.0,83.02,83.0,83.01,9729.0,63.4742,63.4895,63.4742,63.4819,9729.0
2018-08-22 13:05:00,83.02,83.04,83.0,83.02,10421.0,63.4895,63.5048,63.4742,63.4895,10421.0
2018-08-22 13:10:00,83.02,83.03,83.0,83.0,9551.0,63.4895,63.4972,63.4742,63.4742,9551.0
2018-08-22 13:15:00,83.0,83.04,82.99,83.03,11561.0,63.4742,63.5048,63.4666,63.4972,11561.0
2018-08-22 13:20:00,83.04,83.05,83.02,83.04,9328.0,63.5048,63.5125,63.4895,63.5048,9328.0
2018-08-22 13:25:00,83.05,83.09,83.03,83.09,12079.0,63.5125,63.5431,63.4972,63.5431,12079.0
2018-08-22 13:30:00,83.09,83.1,83.07,83.09,16258.0,63.5431,63.5507,63.5278,63.5431,16258.0
2018-08-22 13:35:00,83.08,83.11,83.08,83.08,12951.0,63.5354,63.5584,63.5354,63.5354,12951.0
2018-08-22 13:40:00,83.08,83.1,83.06,83.1,7671.0,63.5354,63.5507,63.5201,63.5507,7671.0
2018-08-22 13:45:00,83.1,83.1,83.07,83.07,8894.0,63.5507,63.5507,63.5278,63.5278,8894.0
2018-08-22 13:50:00,83.07,83.1,83.07,83.07,20475.0,63.5278,63.5507,63.5278,63.5278,20475.0
2018-08-22 13:55:00,83.07,83.09,83.06,83.09,28243.0,63.5278,63.5431,63.5201,63.5431,28243.0
2018-08-22 14:00:00,83.08,83.17,83.08,83.17,19932.0,63.5354,63.6042,63.5354,63.6042,19932.0
2018-08-22 14:05:00,83.16,83.16,83.12,83.12,23786.0,63.5966,63.5966,63.566,63.566,23786.0
2018-08-22 14:10:00,83.11,83.13,83.1,83.12,29724.0,63.5584,63.5737,63.5507,63.566,29724.0
2018-08-22 14:15:00,83.12,83.12,83.03,83.04,24670.0,63.566,63.566,63.4972,63.5048,24670.0
2018-08-22 14:20:00,83.05,83.06,83.03,83.04,13462.0,63.5125,63.5201,63.4972,63.5048,13462.0
2018-08-22 14:25:00,83.04,83.06,83.02,83.04,32123.0,63.5048,63.5201,63.4895,63.5048,32123.0
2018-08-22 14:30:00,83.04,83.06,83.02,83.05,29965.0,63.5048,63.5201,63.4895,63.5125,29965.0
2018-08-22 14:35:00,83.05,83.07,83.04,83.05,14937.0,63.5125,63.5278,63.5048,63.5125,14937.0
2018-08-22 14:40:00,83.05,83.08,83.05,83.06,12845.0,63.5125,63.5354,63.5125,63.5201,12845.0
2018-08-22 14:45:00,83.06,83.07,83.04,83.05,26081.0,63.5201,63.5278,63.5048,63.5125,26081.0
2018-08-22 14:50:00,83.05,83.06,83.03,83.04,19320.0,63.5125,63.5201,63.4972,63.5048,19320.0
2018-08-22 14:55:00,83.04,83.08,83.03,83.08,29898.0,63.5048,63.5354,63.4972,63.5354,29898.0
2018-08-22 15:00:00,83.07,83.1,83.06,83.09,35788.0,63.5278,63.5507,63.5201,63.5431,35788.0
2018-08-22 15:05:00,83.08,83.09,83.05,83.06,10012.0,63.5354,63.5431,63.5125,63.5201,10012.0
2018-08-22 15:10:00,83.07,83.09,83.04,83.06,25036.0,63.5278,63.5431,63.5048,63.5201,25036.0
2018-08-22 15:15:00,83.06,83.07,83.03,83.04,14225.0,63.5201,63.5278,63.4972,63.5048,14225.0
2018-08-22 15:20:00,83.04,83.06,83.02,83.04,28877.0,63.5048,63.5201,63.4895,63.5048,28877.0
2018-08-22 15:25:00,83.03,83.05,83.02,83.03,15620.0,63.4972,63.5125,63.4895,63.4972,15620.0
2018-08-22 15:30:00,83.04,83.07,83.01,83.01,26592.0,63.5048,63.5278,63.4819,63.4819,26592.0
2018-08-22 15:35:00,83.02,83.07,83.01,83.06,33526.0,63.4895,63.5278,63.4819,63.5201,33526.0
2018-08-22 15:40:00,83.06,83.1,83.05,83.1,42141.0,63.5201,63.5507,63.5125,63.5507,42141.0
2018-08-22 15:45:00,83.09,83.11,83.08,83.11,172859.0,63.5431,63.5584,63.5354,63.5584,172859.0
2018-08-22 15:50:00,83.1,83.12,83.08,83.09,73913.0,63.5507,63.566,63.5354,63.5431,73913.0
2018-08-22 15:55:00,83.09,83.15,83.08,83.14,283696.0,63.5431,63.5889,63.5354,63.5813,283696.0
2018-08-23 09:30:00,83.15,83.25,83.14,83.18,48379.0,63.5889,63.6654,63.5813,63.6119,48379.0
2018-08-23 09:35:00,83.19,83.2,83.08,83.11,40634.0,63.6195,63.6272,63.5354,63.5584,40634.0
2018-08-23 09:40:00,83.11,83.19,83.09,83.14,32882.0,63.5584,63.6195,63.5431,63.5813,32882.0
2018-08-23 09:45:00,83.15,83.17,83.01,83.05,31665.0,63.5889,63.6042,63.4819,63.5125,31665.0
2018-08-23 09:50:00,83.05,83.12,83.04,83.07,55808.0,63.5125,63.566,63.5048,63.5278,55808.0
2018-08-23 09:55:00,83.07,83.14,83.07,83.12,20466.0,63.5278,63.5813,63.5278,63.566,20466.0
2018-08-23 10:00:00,83.13,83.19,83.09,83.19,24393.0,63.5737,63.6195,63.5431,63.6195,24393.0
2018-08-23 10:05:00,83.19,83.2,83.14,83.14,31579.0,63.6195,63.6272,63.5813,63.5813,31579.0
2018-08-23 10:10:00,83.14,83.17,83.11,83.14,62754.0,63.5813,63.6042,63.5584,63.5813,62754.0
2018-08-23 10:15:00,83.14,83.15,83.07,83.14,15671.0,63.5813,63.5889,63.5278,63.5813,15671.0
2018-08-23 10:20:00,83.15,83.15,83.08,83.08,46314.0,63.5889,63.5889,63.5354,63.5354,46314.0
2018-08-23 10:25:00,83.08,83.18,83.06,83.18,21583.0,63.5354,63.6119,63.5201,63.6119,21583.0
2018-08-23 10:30:00,83.19,83.2,83.13,83.14,29268.0,63.6195,63.6272,63.5737,63.5813,29268.0
2018-08-23 10:35:00,83.15,83.19,83.11,83.12,21001.0,63.5889,63.6195,63.5584,63.566,21001.0
2018-08-23 10:40:00,83.12,83.14,83.06,83.07,23486.0,63.566,63.5813,63.5201,63.5278,23486.0
2018-08-23 10:45:00,83.07,83.09,83.01,83.03,98176.0,63.5278,63.5431,63.4819,63.4972,98176.0
2018-08-23 10:50:00,83.04,83.05,83.01,83.02,84952.0,63.5048,63.5125,63.4819,63.4895,84952.0
2018-08-23 10:55:00,83.01,83.05,83.01,83.04,36238.0,63.4819,63.5125,63.4819,63.5048,36238.0
2018-08-23 11:00:00,83.05,83.06,83.01,83.01,19904.0,63.5125,63.5201,63.4819,63.4819,19904.0
2018-08-23 11:05:00,83.0,83.04,82.99,83.03,18156.0,63.4742,63.5048,63.4666,63.4972,18156.0
2018-08-23 11:10:00,83.03,83.05,83.0,83.05,23217.0,63.4972,63.5125,63.4742,63.5125,23217.0
2018-08-23 11:15:00,83.05,83.07,83.02,83.05,28415.0,63.5125,63.5278,63.4895,63.5125,28415.0
2018-08-23 11:20:00,83.05,83.1,83.03,83.07,21096.0,63.5125,63.5507,63.4972,63.5278,21096.0
2018-08-23 11:25:00,83.07,83.11,83.06,83.1,18034.0,63.5278,63.5584,63.5201,63.5507,18034.0
2018-08-23 11:30:00,83.1,83.13,83.09,83.13,16736.0,63.5507,63.5737,63.5431,63.5737,16736.0
2018-08-23 11:35:00,83.13,83.19,83.1,83.19,21188.0,63.5737,63.6195,63.5507,63.6195,21188.0
2018-08-23 11:40:00,83.2,83.27,83.2,83.26,19213.0,63.6272,63.6807,63.6272,63.6731,19213.0
2018-08-23 11:45:00,83.26,83.3,83.24,83.26,18954.0,63.6731,63.7037,63.6578,63.6731,18954.0
2018-08-23 11:50:00,83.24,83.26,83.21,83.22,40430.0,63.6578,63.6731,63.6348,63.6425,40430.0
2018-08-23 11:55:00,83.23,83.24,83.19,83.19,53265.0,63.6501,63.6578,63.6195,63.6195,53265.0
2018-08-23 12:00:00,83.19,83.2,83.14,83.15,17255.0,63.6195,63.6272,63.5813,63.5889,17255.0
2018-08-23 12:05:00,83.14,83.15,83.09,83.11,22028.0,63.5813,63.5889,63.5431,63.5584,22028.0
2018-08-23 12:10:00,83.11,83.11,83.08,83.09,52455.0,63.5584,63.5584,63.5354,63.5431,52455.0
2018-08-23 12:15:00,83.09,83.1,83.08,83.1,11258.0,63.5431,63.5507,63.5354,63.5507,11258.0
2018-08-23 12:20:00,83.09,83.1,83.04,83.05,14764.0,63.5431,63.5507,63.5048,63.5125,14764.0
2018-08-23 12:25:00,83.05,83.05,83.0,83.02,13611.0,63.5125,63.5125,63.4742,63.4895,13611.0
2018-08-23 12:30:00,83.02,83.03,83.02,83.03,14674.0,63.4895,63.4972,63.4895,63.4972,14674.0
2018-08-23 12:35:00,83.02,83.06,83.02,83.03,15767.0,63.4895,63.5201,63.4895,63.4972,15767.0
2018-08-23 12:40:00,83.03,83.05,83.03,83.04,14398.0,63.4972,63.5125,63.4972,63.5048,14398.0
2018-08-23 12:45:00,83.04,83.05,83.01,83.02,12088.0,63.5048,63.5125,63.4819,63.4895,12088.0
2018-08-23 12:50:00,83.02,83.02,82.99,83.01,9241.0,63.4895,63.4895,63.4666,63.4819,9241.0
2018-08-23 12:55:00,83.01,83.02,82.98,83.0,24524.0,63.4819,63.4895,63.4589,63.4742,24524.0
2018-08-23 13:00:00,82.99,83.01,82.97,82.99,13340.0,63.4666,63.4819,63.4513,63.4666,13340.0
2018-08-23 13:05:00,82.99,83.0,82.98,82.99,9167.0,63.4666,63.4742,63.4589,63.4666,9167.0
2018-08-23 13:10:00,82.99,83.02,82.99,83.0,7552.0,63.4666,63.4895,63.4666,63.4742,7552.0
2018-08-23 13:15:00,82.99,83.0,82.96,82.98,14074.0,63.4666,63.4742,63.4436,63.4589,14074.0
2018-08-23 13:20:00,82.98,82.98,82.95,82.95,10716.0,63.4589,63.4589,63.436,63.436,10716.0
2018-08-23 13:25:00,82.96,82.98,82.94,82.98,10304.0,63.4436,63.4589,63.4283,63.4589,10304.0
2018-08-23 13:30:00,82.98,83.0,82.96,82.99,19993.0,63.4589,63.4742,63.4436,63.4666,19993.0
2018-08-23 13:35:00,82.98,82.99,82.95,82.96,17351.0,63.4589,63.4666,63.436,63.4436,17351.0
2018-08-23 13:40:00,82.97,82.98,82.95,82.97,18098.0,63.4513,63.4589,63.436,63.4513,18098.0
2018-08-23 13:45:00,82.98,82.99,82.97,82.98,20388.0,63.4589,63.4666,63.4513,63.4589,20388.0
2018-08-23 13:50:00,82.98,82.99,82.94,82.95,24341.0,63.4589,63.4666,63.4283,63.436,24341.0
2018-08-23 13:55:00,82.95,82.95,82.93,82.94,20826.0,63.436,63.436,63.4207,63.4283,20826.0
2018-08-23 14:00:00,82.94,82.96,82.93,82.95,22167.0,63.4283,63.4436,63.4207,63.436,22167.0
2018-08-23 14:05:00,82.95,82.96,82.93,82.94,14621.0,63.436,63.4436,63.4207,63.4283,14621.0
2018-08-23 14:10:00,82.95,82.95,82.93,82.95,25452.0,63.436,63.436,63.4207,63.436,25452.0
2018-08-23 14:15:00,82.96,82.98,82.95,82.95,16830.0,63.4436,63.4589,63.436,63.436,16830.0
2018-08-23 14:20:00,82.95,82.98,82.95,82.95,15876.0,63.436,63.4589,63.436,63.436,15876.0
2018-08-23 14:25:00,82.96,83.01,82.96,83.0,59971.0,63.4436,63.4819,63.4436,63.4742,59971.0
2018-08-23 14:30:00,82.99,83.0,82.96,82.98,26566.0,63.4666,63.4742,63.4436,63.4589,26566.0
2018-08-23 14:35:00,82.98,82.99,82.94,82.97,26755.0,63.4589,63.4666,63.4283,63.4513,26755.0
2018-08-23 14:40:00,82.97,83.01,82.97,83.01,34268.0,63.4513,63.4819,63.4513,63.4819,34268.0
2018-08-23 14:45:00,83.0,83.04,82.99,83.04,15128.0,63.4742,63.5048,63.4666,63.5048,15128.0
2018-08-23 14:50:00,83.04,83.05,83.02,83.04,32257.0,63.5048,63.5125,63.4895,63.5048,32257.0
2018-08-23 14:55:00,83.04,83.04,83.0,83.01,18980.0,63.5048,63.5048,63.4742,63.4819,18980.0
2018-08-23 15:00:00,83.01,83.02,83.0,83.02,17679.0,63.4819,63.4895,63.4742,63.4895,17679.0
2018-08-23 15:05:00,83.01,83.02,83.0,83.01,19353.0,63.4819,63.4895,63.4742,63.4819,19353.0
2018-08-23 15:10:00,83.02,83.04,83.01,83.03,29865.0,63.4895,63.5048,63.4819,63.4972,29865.0
2018-08-23 15:15:00,83.02,83.05,83.0,83.04,23188.0,63.4895,63.5125,63.4742,63.5048,23188.0
2018-08-23 15:20:00,83.05,83.05,83.01,83.02,29188.0,63.5125,63.5125,63.4819,63.4895,29188.0
2018-08-23 15:25:00,83.02,83.02,82.98,83.0,33829.0,63.4895,63.4895,63.4589,63.4742,33829.0
2018-08-23 15:30:00,83.0,83.02,82.99,83.01,33957.0,63.4742,63.4895,63.4666,63.4819,33957.0
2018-08-23 15:35:00,83.0,83.01,82.94,82.94,34991.0,63.4742,63.4819,63.4283,63.4283,34991.0
2018-08-23 15:40:00,82.95,82.97,82.94,82.95,28582.0,63.436,63.4513,63.4283,63.436,28582.0
2018-08-23 15:45:00,82.95,82.95,82.89,82.92,53214.0,63.436,63.436,63.3901,63.4131,53214.0
2018-08-23 15:50:00,82.91,82.95,82.9,82.92,55320.0,63.4054,63.436,63.3978,63.4131,55320.0
2018-08-23 15:55:00,82.92,82.95,82.91,82.93,134467.0,63.4131,63.436,63.4054,63.4207,134467.0
2018-08-24 09:30:00,82.93,82.94,82.85,82.89,75873.0,63.4207,63.4283,63.3595,63.3901,75873.0
2018-08-24 09:35:00,82.89,82.93,82.82,82.88,35590.0,63.3901,63.4207,63.3366,63.3825,35590.0
2018-08-24 09:40:00,82.88,82.88,82.8,82.86,26768.0,63.3825,63.3825,63.3213,63.3672,26768.0
2018-08-24 09:45:00,82.86,82.9,82.83,82.89,45558.0,63.3672,63.3978,63.3442,63.3901,45558.0
2018-08-24 09:50:00,82.9,82.95,82.87,82.95,29158.0,63.3978,63.436,63.3748,63.436,29158.0
2018-08-24 09:55:00,82.95,82.99,82.9,82.93,26134.0,63.436,63.4666,63.3978,63.4207,26134.0
2018-08-24 10:00:00,82.93,82.98,82.86,82.91,45643.0,63.4207,63.4589,63.3672,63.4054,45643.0
2018-08-24 10:05:00,82.91,82.99,82.91,82.99,30458.0,63.4054,63.4666,63.4054,63.4666,30458.0
2018-08-24 10:10:00,82.99,83.11,82.98,83.11,29406.0,63.4666,63.5584,63.4589,63.5584,29406.0
2018-08-24 10:15:00,83.11,83.2,83.07,83.18,31206.0,63.5584,63.6272,63.5278,63.6119,31206.0
2018-08-24 10:20:00,83.18,83.18,83.09,83.1,35640.0,63.6119,63.6119,63.5431,63.5507,35640.0
2018-08-24 10:25:00,83.11,83.12,83.02,83.06,31674.0,63.5584,63.566,63.4895,63.5201,31674.0
2018-08-24 10:30:00,83.06,83.1,83.01,83.04,32497.0,63.5201,63.5507,63.4819,63.5048,32497.0
2018-08-24 10:35:00,83.06,83.15,83.05,83.14,42303.0,63.5201,63.5889,63.5125,63.5813,42303.0
2018-08-24 10:40:00,83.14,83.18,83.12,83.17,28461.0,63.5813,63.6119,63.566,63.6042,28461.0
2018-08-24 10:45:00,83.18,83.18,83.05,83.05,24173.0,63.6119,63.6119,63.5125,63.5125,24173.0
2018-08-24 10:50:00,83.04,83.15,83.04,83.12,19703.0,63.5048,63.5889,63.5048,63.566,19703.0
2018-08-24 10:55:00,83.12,83.12,83.06,83.09,16489.0,63.566,63.566,63.5201,63.5431,16489.0
2018-08-24 11:00:00,83.09,83.1,83.05,83.09,51428.0,63.5431,63.5507,63.5125,63.5431,51428.0
2018-08-24 11:05:00,83.09,83.15,83.08,83.11,27987.0,63.5431,63.5889,63.5354,63.5584,27987.0
2018-08-24 11:10:00,83.11,83.14,83.1,83.13,19366.0,63.5584,63.5813,63.5507,63.5737,19366.0
2018-08-24 11:15:00,83.14,83.16,83.11,83.13,26578.0,63.5813,63.5966,63.5584,63.5737,26578.0
2018-08-24 11:20:00,83.13,83.2,83.13,83.19,28058.0,63.5737,63.6272,63.5737,63.6195,28058.0
2018-08-24 11:25:00,83.19,83.21,83.16,83.16,20465.0,63.6195,63.6348,63.5966,63.5966,20465.0
2018-08-24 11:30:00,83.17,83.18,83.13,83.13,36434.0,63.6042,63.6119,63.5737,63.5737,36434.0
2018-08-24 11:35:00,83.13,83.2,83.13,83.2,43278.0,63.5737,63.6272,63.5737,63.6272,43278.0
2018-08-24 11:40:00,83.21,83.21,83.17,83.19,19942.0,63.6348,63.6348,63.6042,63.6195,19942.0
2018-08-24 11:45:00,83.18,83.24,83.18,83.23,21408.0,63.6119,63.6578,63.6119,63.6501,21408.0
2018-08-24 11:50:00,83.24,83.27,83.22,83.23,21626.0,63.6578,63.6807,63.6425,63.6501,21626.0
2018-08-24 11:55:00,83.23,83.25,83.2,83.25,15729.0,63.6501,63.6654,63.6272,63.6654,15729.0
2018-08-24 12:00:00,83.25,83.33,83.25,83.32,16462.0,63.6654,63.7266,63.6654,63.719,16462.0
2018-08-24 12:05:00,83.33,83.36,83.31,83.34,14968.0,63.7266,63.7495,63.7113,63.7342,14968.0
2018-08-24 12:10:00,83.34,83.36,83.31,83.31,30924.0,63.7342,63.7495,63.7113,63.7113,30924.0
2018-08-24 12:15:00,83.32,83.33,83.3,83.32,21128.0,63.719,63.7266,63.7037,63.719,21128.0
2018-08-24 12:20:00,83.31,83.34,83.31,83.31,19571.0,63.7113,63.7342,63.7113,63.7113,19571.0
2018-08-24 12:25:00,83.31,83.36,83.31,83.34,13267.0,63.7113,63.7495,63.7113,63.7342,13267.0
2018-08-24 12:30:00,83.33,83.34,83.31,83.33,15021.0,63.7266,63.7342,63.7113,63.7266,15021.0
2018-08-24 12:35:00,83.33,83.34,83.29,83.29,13897.0,63.7266,63.7342,63.696,63.696,13897.0
2018-08-24 12:40:00,83.3,83.31,83.27,83.28,13894.0,63.7037,63.7113,63.6807,63.6884,13894.0
2018-08-24 12:45:00,83.28,83.3,83.26,83.29,19365.0,63.6884,63.7037,63.6731,63.696,19365.0
2018-08-24 12:50:00,83.28,83.28,83.25,83.28,24556.0,63.6884,63.6884,63.6654,63.6884,24556.0
2018-08-24 12:55:00,83.28,83.3,83.27,83.29,10875.0,63.6884,63.7037,63.6807,63.696,10875.0
2018-08-24 13:00:00,83.29,83.35,83.29,83.35,9109.0,63.696,63.7419,63.696,63.7419,9109.0
2018-08-24 13:05:00,83.35,83.35,83.29,83.29,20123.0,63.7419,63.7419,63.696,63.696,20123.0
2018-08-24 13:10:00,83.29,83.3,83.26,83.29,12412.0,63.696,63.7037,63.6731,63.696,12412.0
2018-08-24 13:15:00,83.3,83.31,83.27,83.3,7810.0,63.7037,63.7113,63.6807,63.7037,7810.0
2018-08-24 13:20:00,83.29,83.31,83.27,83.28,17945.0,63.696,63.7113,63.6807,63.6884,17945.0
2018-08-24 13:25:00,83.27,83.29,83.26,83.28,15131.0,63.6807,63.696,63.6731,63.6884,15131.0
2018-08-24 13:30:00,83.28,83.29,83.24,83.25,17056.0,63.6884,63.696,63.6578,63.6654,17056.0
2018-08-24 13:35:00,83.25,83.25,83.19,83.22,19730.0,63.6654,63.6654,63.6195,63.6425,19730.0
2018-08-24 13:40:00,83.21,83.23,83.19,83.21,29709.0,63.6348,63.6501,63.6195,63.6348,29709.0
2018-08-24 13:45:00,83.22,83.22,83.18,83.18,39747.0,63.6425,63.6425,63.6119,63.6119,39747.0
2018-08-24 13:50:00,83.19,83.21,83.18,83.2,17400.0,63.6195,63.6348,63.6119,63.6272,17400.0
2018-08-24 13:55:00,83.21,83.24,83.2,83.23,13907.0,63.6348,63.6578,63.6272,63.6501,13907.0
2018-08-24 14:00:00,83.23,83.23,83.2,83.2,13409.0,63.6501,63.6501,63.6272,63.6272,13409.0
2018-08-24 14:05:00,83.2,83.23,83.2,83.21,21706.0,63.6272,63.6501,63.6272,63.6348,21706.0
2018-08-24 14:10:00,83.21,83.23,83.19,83.22,16315.0,63.6348,63.6501,63.6195,63.6425,16315.0
2018-08-24 14:15:00,83.21,83.25,83.21,83.22,19532.0,63.6348,63.6654,63.6348,63.6425,19532.0
2018-08-24 14:20:00,83.21,83.21,83.17,83.18,15357.0,63.6348,63.6348,63.6042,63.6119,15357.0
2018-08-24 14:25:00,83.17,83.2,83.16,83.19,16751.0,63.6042,63.6272,63.5966,63.6195,16751.0
2018-08-24 14:30:00,83.19,83.23,83.17,83.22,23193.0,63.6195,63.6501,63.6042,63.6425,23193.0
2018-08-24 14:35:00,83.23,83.27,83.22,83.26,21989.0,63.6501,63.6807,63.6425,63.6731,21989.0
2018-08-24 14:40:00,83.26,83.32,83.25,83.3,23323.0,63.6731,63.719,63.6654,63.7037,23323.0
2018-08-24 14:45:00,83.3,83.33,83.28,83.3,25142.0,63.7037,63.7266,63.6884,63.7037,25142.0
2018-08-24 14:50:00,83.31,83.31,83.25,83.25,17909.0,63.7113,63.7113,63.6654,63.6654,17909.0
2018-08-24 14:55:00,83.26,83.35,83.25,83.33,30780.0,63.6731,63.7419,63.6654,63.7266,30780.0
2018-08-24 15:00:00,83.34,83.35,83.32,83.32,16941.0,63.7342,63.7419,63.719,63.719,16941.0
2018-08-24 15:05:00,83.33,83.33,83.3,83.32,16420.0,63.7266,63.7266,63.7037,63.719,16420.0
2018-08-24 15:10:00,83.32,83.35,83.32,83.35,18732.0,63.719,63.7419,63.719,63.7419,18732.0
2018-08-24 15:15:00,83.36,83.42,83.36,83.42,30137.0,63.7495,63.7954,63.7495,63.7954,30137.0
2018-08-24 15:20:00,83.41,83.42,83.37,83.38,22347.0,63.7878,63.7954,63.7572,63.7648,22347.0
2018-08-24 15:25:00,83.39,83.4,83.36,83.39,21051.0,63.7725,63.7801,63.7495,63.7725,21051.0
2018-08-24 15:30:00,83.39,83.41,83.35,83.4,32194.0,63.7725,63.7878,63.7419,63.7801,32194.0
2018-08-24 15:35:00,83.4,83.43,83.36,83.43,38004.0,63.7801,63.8031,63.7495,63.8031,38004.0
2018-08-24 15:40:00,83.43,83.43,83.37,83.39,79703.0,63.8031,63.8031,63.7572,63.7725,79703.0
2018-08-24 15:45:00,83.39,83.43,83.37,83.41,87915.0,63.7725,63.8031,63.7572,63.7878,87915.0
2018-08-24 15:50:00,83.41,83.43,83.38,83.38,155324.0,63.7878,63.8031,63.7648,63.7648,155324.0
2018-08-24 15:55:00,83.39,83.4,83.34,83.4,390371.0,63.7725,63.7801,63.7342,63.7801,390371.0
2018-08-27 09:30:00,83.49,83.56,83.33,83.33,102385.0,63.849,63.9025,63.7266,63.7266,102385.0
2018-08-27 09:35:00,83.32,83.38,83.29,83.33,63149.0,63.719,63.7648,63.696,63.7266,63149.0
2018-08-27 09:40:00,83.32,83.36,83.27,83.35,40478.0,63.719,63.7495,63.6807,63.7419,40478.0
2018-08-27 09:45:00,83.35,83.4,83.29,83.3,31655.0,63.7419,63.7801,63.696,63.7037,31655.0
2018-08-27 09:50:00,83.29,83.41,83.27,83.4,46489.0,63.696,63.7878,63.6807,63.7801,46489.0
2018-08-27 09:55:00,83.4,83.46,83.37,83.41,47947.0,63.7801,63.826,63.7572,63.7878,47947.0
2018-08-27 10:00:00,83.41,83.42,83.26,83.27,84627.0,63.7878,63.7954,63.6731,63.6807,84627.0
2018-08-27 10:05:00,83.26,83.32,83.21,83.23,45001.0,63.6731,63.719,63.6348,63.6501,45001.0
2018-08-27 10:10:00,83.22,83.25,83.16,83.17,36641.0,63.6425,63.6654,63.5966,63.6042,36641.0
2018-08-27 10:15:00,83.17,83.22,83.15,83.2,35902.0,63.6042,63.6425,63.5889,63.6272,35902.0
2018-08-27 10:20:00,83.19,83.19,83.1,83.12,32971.0,63.6195,63.6195,63.5507,63.566,32971.0
2018-08-27 10:25:00,83.11,83.13,83.03,83.05,46044.0,63.5584,63.5737,63.4972,63.5125,46044.0
2018-08-27 10:30:00,83.06,83.12,83.01,83.03,49026.0,63.5201,63.566,63.4819,63.4972,49026.0
2018-08-27 10:35:00,83.02,83.02,82.91,82.96,44222.0,63.4895,63.4895,63.4054,63.4436,44222.0
2018-08-27 10:40:00,82.96,82.96,82.89,82.96,40088.0,63.4436,63.4436,63.3901,63.4436,40088.0
2018-08-27 10:45:00,82.96,82.97,82.86,82.88,17461.0,63.4436,63.4513,63.3672,63.3825,17461.0
2018-08-27 10:50:00,82.89,83.03,82.89,83.03,51524.0,63.3901,63.4972,63.3901,63.4972,51524.0
2018-08-27 10:55:00,83.03,83.03,82.92,82.92,32883.0,63.4972,63.4972,63.4131,63.4131,32883.0
2018-08-27 11:00:00,82.92,82.97,82.88,82.95,39738.0,63.4131,63.4513,63.3825,63.436,39738.0
2018-08-27 11:05:00,82.95,83.05,82.93,83.05,31825.0,63.436,63.5125,63.4207,63.5125,31825.0
2018-08-27 11:10:00,83.06,83.06,83.01,83.03,20191.0,63.5201,63.5201,63.4819,63.4972,20191.0
2018-08-27 11:15:00,83.03,83.04,82.97,83.04,22448.0,63.4972,63.5048,63.4513,63.5048,22448.0
2018-08-27 11:20:00,83.04,83.04,82.96,82.96,24264.0,63.5048,63.5048,63.4436,63.4436,24264.0
2018-08-27 11:25:00,82.96,83.02,82.94,83.02,23881.0,63.4436,63.4895,63.4283,63.4895,23881.0
2018-08-27 11:30:00,83.02,83.03,82.96,82.99,17938.0,63.4895,63.4972,63.4436,63.4666,17938.0
2018-08-27 11:35:00,82.99,83.04,82.98,83.03,34847.0,63.4666,63.5048,63.4589,63.4972,34847.0
2018-08-27 11:40:00,83.02,83.03,82.94,82.95,21590.0,63.4895,63.4972,63.4283,63.436,21590.0
2018-08-27 11:45:00,82.96,83.04,82.95,83.0,17457.0,63.4436,63.5048,63.436,63.4742,17457.0
2018-08-27 11:50:00,83.01,83.04,82.98,83.03,22351.0,63.4819,63.5048,63.4589,63.4972,22351.0
2018-08-27 11:55:00,83.02,83.04,83.0,83.02,16240.0,63.4895,63.5048,63.4742,63.4895,16240.0
2018-08-27 12:00:00,83.03,83.06,83.01,83.06,21578.0,63.4972,63.5201,63.4819,63.5201,21578.0
2018-08-27 12:05:00,83.05,83.06,82.98,83.02,23645.0,63.5125,63.5201,63.4589,63.4895,23645.0
2018-08-27 12:10:00,83.01,83.02,82.93,82.93,12624.0,63.4819,63.4895,63.4207,63.4207,12624.0
2018-08-27 12:15:00,82.93,82.97,82.93,82.97,18667.0,63.4207,63.4513,63.4207,63.4513,18667.0
2018-08-27 12:20:00,82.97,82.99,82.94,82.95,11101.0,63.4513,63.4666,63.4283,63.436,11101.0
2018-08-27 12:25:00,82.94,82.99,82.94,82.98,11936.0,63.4283,63.4666,63.4283,63.4589,11936.0
2018-08-27 12:30:00,82.98,83.03,82.98,83.01,23312.0,63.4589,63.4972,63.4589,63.4819,23312.0
2018-08-27 12:35:00,83.02,83.03,82.98,82.99,17992.0,63.4895,63.4972,63.4589,63.4666,17992.0
2018-08-27 12:40:00,83.0,83.01,82.97,82.98,24554.0,63.4742,63.4819,63.4513,63.4589,24554.0
2018-08-27 12:45:00,82.99,83.04,82.99,83.02,23268.0,63.4666,63.5048,63.4666,63.4895,23268.0
2018-08-27 12:50:00,83.02,83.07,83.02,83.05,49910.0,63.4895,63.5278,63.4895,63.5125,49910.0
2018-08-27 12:55:00,83.06,83.09,83.04,83.09,22613.0,63.5201,63.5431,63.5048,63.5431,22613.0
2018-08-27 13:00:00,83.08,83.1,83.05,83.06,23882.0,63.5354,63.5507,63.5125,63.5201,23882.0
2018-08-27 13:05:00,83.07,83.07,83.0,83.0,35589.0,63.5278,63.5278,63.4742,63.4742,35589.0
2018-08-27 13:10:00,83.01,83.04,83.0,83.01,24946.0,63.4819,63.5048,63.4742,63.4819,24946.0
2018-08-27 13:15:00,83.02,83.02,82.95,82.95,19863.0,63.4895,63.4895,63.436,63.436,19863.0
2018-08-27 13:20:00,82.94,82.94,82.88,82.89,27320.0,63.4283,63.4283,63.3825,63.3901,27320.0
2018-08-27 13:25:00,82.89,82.89,82.85,82.85,20585.0,63.3901,63.3901,63.3595,63.3595,20585.0
2018-08-27 13:30:00,82.85,82.9,82.84,82.9,18495.0,63.3595,63.3978,63.3519,63.3978,18495.0
2018-08-27 13:35:00,82.9,82.97,82.89,82.96,34905.0,63.3978,63.4513,63.3901,63.4436,34905.0
2018-08-27 13:40:00,82.96,82.97,82.91,82.95,23976.0,63.4436,63.4513,63.4054,63.436,23976.0
2018-08-27 13:45:00,82.95,82.99,82.94,82.96,20999.0,63.436,63.4666,63.4283,63.4436,20999.0
2018-08-27 13:50:00,82.96,83.01,82.95,82.97,24544.0,63.4436,63.4819,63.436,63.4513,24544.0
2018-08-27 13:55:00,82.97,83.06,82.97,83.05,26936.0,63.4513,63.5201,63.4513,63.5125,26936.0
2018-08-27 14:00:00,83.06,83.06,82.99,83.0,13610.0,63.5201,63.5201,63.4666,63.4742,13610.0
2018-08-27 14:05:00,83.0,83.04,82.96,82.97,35477.0,63.4742,63.5048,63.4436,63.4513,35477.0
2018-08-27 14:10:00,82.97,83.0,82.97,83.0,21148.0,63.4513,63.4742,63.4513,63.4742,21148.0
2018-08-27 14:15:00,82.99,83.08,82.99,83.07,40847.0,63.4666,63.5354,63.4666,63.5278,40847.0
2018-08-27 14:20:00,83.06,83.12,83.06,83.12,11173.0,63.5201,63.566,63.5201,63.566,11173.0
2018-08-27 14:25:00,83.11,83.11,83.07,83.11,18704.0,63.5584,63.5584,63.5278,63.5584,18704.0
2018-08-27 14:30:00,83.1,83.14,83.08,83.11,18411.0,63.5507,63.5813,63.5354,63.5584,18411.0
2018-08-27 14:35:00,83.11,83.12,83.08,83.11,34303.0,63.5584,63.566,63.5354,63.5584,34303.0
2018-08-27 14:40:00,83.1,83.1,83.05,83.05,27769.0,63.5507,63.5507,63.5125,63.5125,27769.0
2018-08-27 14:45:00,83.05,83.07,83.02,83.03,18654.0,63.5125,63.5278,63.4895,63.4972,18654.0
2018-08-27 14:50:00,83.03,83.05,82.99,83.02,24227.0,63.4972,63.5125,63.4666,63.4895,24227.0
2018-08-27 14:55:00,83.01,83.03,83.0,83.01,37990.0,63.4819,63.4972,63.4742,63.4819,37990.0
2018-08-27 15:00:00,83.01,83.02,82.98,83.0,34117.0,63.4819,63.4895,63.4589,63.4742,34117.0
2018-08-27 15:05:00,83.0,83.05,83.0,83.05,33659.0,63.4742,63.5125,63.4742,63.5125,33659.0
2018-08-27 15:10:00,83.05,83.05,83.01,83.03,48733.0,63.5125,63.5125,63.4819,63.4972,48733.0
2018-08-27 15:15:00,83.03,83.05,83.02,83.03,41439.0,63.4972,63.5125,63.4895,63.4972,41439.0
2018-08-27 15:20:00,83.04,83.06,83.03,83.03,68832.0,63.5048,63.5201,63.4972,63.4972,68832.0
2018-08-27 15:25:00,83.03,83.09,83.03,83.05,82760.0,63.4972,63.5431,63.4972,63.5125,82760.0
2018-08-27 15:30:00,83.05,83.1,83.04,83.08,78099.0,63.5125,63.5507,63.5048,63.5354,78099.0
2018-08-27 15:35:00,83.08,83.18,83.07,83.15,116860.0,63.5354,63.6119,63.5278,63.5889,116860.0
2018-08-27 15:40:00,83.16,83.18,83.16,83.18,89704.0,63.5966,63.6119,63.5966,63.6119,89704.0
2018-08-27 15:45:00,83.19,83.2,83.13,83.14,123805.0,63.6195,63.6272,63.5737,63.5813,123805.0
2018-08-27 15:50:00,83.14,83.17,83.13,83.17,131361.0,63.5813,63.6042,63.5737,63.6042,131361.0
2018-08-27 15:55:00,83.17,83.23,83.14,83.2,367501.0,63.6042,63.6501,63.5813,63.6272,367501.0
2018-08-28 09:30:00,83.24,83.26,83.02,83.07,112687.0,63.6578,63.6731,63.4895,63.5278,112687.0
2018-08-28 09:35:00,83.09,83.37,83.09,83.35,64044.0,63.5431,63.7572,63.5431,63.7419,64044.0
2018-08-28 09:40:00,83.34,83.46,83.34,83.41,42932.0,63.7342,63.826,63.7342,63.7878,42932.0
2018-08-28 09:45:00,83.42,83.52,83.4,83.49,71799.0,63.7954,63.8719,63.7801,63.849,71799.0
2018-08-28 09:50:00,83.5,83.51,83.41,83.41,27086.0,63.8566,63.8643,63.7878,63.7878,27086.0
2018-08-28 09:55:00,83.42,83.49,83.4,83.44,52789.0,63.7954,63.849,63.7801,63.8107,52789.0
2018-08-28 10:00:00,83.44,83.46,83.33,83.36,54989.0,63.8107,63.826,63.7266,63.7495,54989.0
2018-08-28 10:05:00,83.35,83.36,83.28,83.3,43535.0,63.7419,63.7495,63.6884,63.7037,43535.0
2018-08-28 10:10:00,83.3,83.32,83.27,83.29,29323.0,63.7037,63.719,63.6807,63.696,29323.0
2018-08-28 10:15:00,83.28,83.29,83.2,83.22,54433.0,63.6884,63.696,63.6272,63.6425,54433.0
2018-08-28 10:20:00,83.21,83.24,83.16,83.2,45316.0,63.6348,63.6578,63.5966,63.6272,45316.0
2018-08-28 10:25:00,83.22,83.24,83.18,83.19,24091.0,63.6425,63.6578,63.6119,63.6195,24091.0
2018-08-28 10:30:00,83.2,83.25,83.2,83.23,56961.0,63.6272,63.6654,63.6272,63.6501,56961.0
2018-08-28 10:35:00,83.22,83.25,83.19,83.19,24349.0,63.6425,63.6654,63.6195,63.6195,24349.0
2018-08-28 10:40:00,83.18,83.24,83.17,83.22,26339.0,63.6119,63.6578,63.6042,63.6425,26339.0
2018-08-28 10:45:00,83.22,83.28,83.19,83.25,24776.0,63.6425,63.6884,63.6195,63.6654,24776.0
2018-08-28 10:50:00,83.25,83.27,83.21,83.26,23310.0,63.6654,63.6807,63.6348,63.6731,23310.0
2018-08-28 10:55:00,83.27,83.36,83.25,83.36,33695.0,63.6807,63.7495,63.6654,63.7495,33695.0
2018-08-28 11:00:00,83.35,83.37,83.31,83.32,29378.0,63.7419,63.7572,63.7113,63.719,29378.0
2018-08-28 11:05:00,83.31,83.36,83.3,83.36,29257.0,63.7113,63.7495,63.7037,63.7495,29257.0
2018-08-28 11:10:00,83.35,83.41,83.35,83.41,30934.0,63.7419,63.7878,63.7419,63.7878,30934.0
2018-08-28 11:15:00,83.42,83.44,83.37,83.37,22309.0,63.7954,63.8107,63.7572,63.7572,22309.0
2018-08-28 11:20:00,83.37,83.44,83.35,83.44,29030.0,63.7572,63.8107,63.7419,63.8107,29030.0
2018-08-28 11:25:00,83.45,83.54,83.44,83.54,27665.0,63.8184,63.8872,63.8107,63.8872,27665.0
2018-08-28 11:30:00,83.54,83.59,83.53,83.58,35325.0,63.8872,63.9254,63.8796,63.9178,35325.0
2018-08-28 11:35:00,83.58,83.58,83.51,83.58,46665.0,63.9178,63.9178,63.8643,63.9178,46665.0
2018-08-28 11:40:00,83.57,83.59,83.52,83.56,31731.0,63.9101,63.9254,63.8719,63.9025,31731.0
2018-08-28 11:45:00,83.56,83.58,83.52,83.57,39077.0,63.9025,63.9178,63.8719,63.9101,39077.0
2018-08-28 11:50:00,83.57,83.6,83.55,83.57,24356.0,63.9101,63.9331,63.8948,63.9101,24356.0
2018-08-28 11:55:00,83.58,83.6,83.52,83.53,45571.0,63.9178,63.9331,63.8719,63.8796,45571.0
2018-08-28 12:00:00,83.52,83.61,83.52,83.61,39644.0,63.8719,63.9407,63.8719,63.9407,39644.0
2018-08-28 12:05:00,83.62,83.64,83.59,83.63,19191.0,63.9484,63.9637,63.9254,63.956,19191.0
2018-08-28 12:10:00,83.63,83.64,83.61,83.63,15141.0,63.956,63.9637,63.9407,63.956,15141.0
2018-08-28 12:15:00,83.63,83.69,83.62,83.66,22365.0,63.956,64.0019,63.9484,63.979,22365.0
2018-08-28 12:20:00,83.66,83.68,83.63,83.68,10924.0,63.979,63.9943,63.956,63.9943,10924.0
2018-08-28 12:25:00,83.67,83.73,83.66,83.72,16157.0,63.9866,64.0325,63.979,64.0249,16157.0
2018-08-28 12:30:00,83.71,83.71,83.67,83.69,23291.0,64.0172,64.0172,63.9866,64.0019,23291.0
2018-08-28 12:35:00,83.69,83.73,83.67,83.72,21152.0,64.0019,64.0325,63.9866,64.0249,21152.0
2018-08-28 12:40:00,83.72,83.73,83.67,83.7,31460.0,64.0249,64.0325,63.9866,64.0096,31460.0
2018-08-28 12:45:00,83.69,83.71,83.68,83.69,20839.0,64.0019,64.0172,63.9943,64.0019,20839.0
2018-08-28 12:50:00,83.7,83.74,83.68,83.73,21408.0,64.0096,64.0401,63.9943,64.0325,21408.0
2018-08-28 12:55:00,83.72,83.73,83.66,83.68,19527.0,64.0249,64.0325,63.979,63.9943,19527.0
2018-08-28 13:00:00,83.69,83.7,83.67,83.69,20225.0,64.0019,64.0096,63.9866,64.0019,20225.0
2018-08-28 13:05:00,83.68,83.72,83.66,83.71,18323.0,63.9943,64.0249,63.979,64.0172,18323.0
2018-08-28 13:10:00,83.71,83.74,83.71,83.74,27406.0,64.0172,64.0401,64.0172,64.0401,27406.0
2018-08-28 13:15:00,83.73,83.78,83.71,83.77,37967.0,64.0325,64.0707,64.0172,64.0631,37967.0
2018-08-28 13:20:00,83.77,83.8,83.76,83.78,16321.0,64.0631,64.086,64.0554,64.0707,16321.0
2018-08-28 13:25:00,83.78,83.78,83.75,83.77,13097.0,64.0707,64.0707,64.0478,64.0631,13097.0
2018-08-28 13:30:00,83.76,83.78,83.75,83.78,22080.0,64.0554,64.0707,64.0478,64.0707,22080.0
2018-08-28 13:35:00,83.77,83.79,83.76,83.79,19862.0,64.0631,64.0784,64.0554,64.0784,19862.0
2018-08-28 13:40:00,83.79,83.79,83.73,83.78,19885.0,64.0784,64.0784,64.0325,64.0707,19885.0
2018-08-28 13:45:00,83.78,83.79,83.72,83.74,21188.0,64.0707,64.0784,64.0249,64.0401,21188.0
2018-08-28 13:50:00,83.74,83.76,83.71,83.72,33347.0,64.0401,64.0554,64.0172,64.0249,33347.0
2018-08-28 13:55:00,83.73,83.73,83.67,83.68,26425.0,64.0325,64.0325,63.9866,63.9943,26425.0
2018-08-28 14:00:00,83.68,83.77,83.67,83.77,27432.0,63.9943,64.0631,63.9866,64.0631,27432.0
2018-08-28 14:05:00,83.77,83.79,83.74,83.78,15745.0,64.0631,64.0784,64.0401,64.0707,15745.0
2018-08-28 14:10:00,83.78,83.79,83.76,83.78,15120.0,64.0707,64.0784,64.0554,64.0707,15120.0
2018-08-28 14:15:00,83.79,83.8,83.78,83.78,17612.0,64.0784,64.086,64.0707,64.0707,17612.0
2018-08-28 14:20:00,83.78,83.78,83.76,83.78,21331.0,64.0707,64.0707,64.0554,64.0707,21331.0
2018-08-28 14:25:00,83.78,83.8,83.76,83.77,19818.0,64.0707,64.086,64.0554,64.0631,19818.0
2018-08-28 14:30:00,83.77,83.79,83.74,83.78,16665.0,64.0631,64.0784,64.0401,64.0707,16665.0
2018-08-28 14:35:00,83.78,83.78,83.73,83.74,22507.0,64.0707,64.0707,64.0325,64.0401,22507.0
2018-08-28 14:40:00,83.74,83.76,83.73,83.75,10236.0,64.0401,64.0554,64.0325,64.0478,10236.0
2018-08-28 14:45:00,83.76,83.79,83.76,83.79,14391.0,64.0554,64.0784,64.0554,64.0784,14391.0
2018-08-28 14:50:00,83.78,83.79,83.75,83.78,23561.0,64.0707,64.0784,64.0478,64.0707,23561.0
2018-08-28 14:55:00,83.77,83.84,83.77,83.84,20164.0,64.0631,64.1166,64.0631,64.1166,20164.0
2018-08-28 15:00:00,83.84,83.85,83.81,83.83,20971.0,64.1166,64.1243,64.0937,64.109,20971.0
2018-08-28 15:05:00,83.84,83.84,83.8,83.83,26572.0,64.1166,64.1166,64.086,64.109,26572.0
2018-08-28 15:10:00,83.84,83.91,83.83,83.9,38054.0,64.1166,64.1702,64.109,64.1625,38054.0
2018-08-28 15:15:00,83.91,83.96,83.9,83.95,38749.0,64.1702,64.2084,64.1625,64.2007,38749.0
2018-08-28 15:20:00,83.95,84.05,83.95,84.04,48789.0,64.2007,64.2772,64.2007,64.2696,48789.0
2018-08-28 15:25:00,84.04,84.04,83.97,83.97,76697.0,64.2696,64.2696,64.216,64.216,76697.0
2018-08-28 15:30:00,83.98,84.05,83.97,84.05,73948.0,64.2237,64.2772,64.216,64.2772,73948.0
2018-08-28 15:35:00,84.05,84.17,84.05,84.15,92075.0,64.2772,64.369,64.2772,64.3537,92075.0
2018-08-28 15:40:00,84.16,84.22,84.16,84.21,109961.0,64.3613,64.4072,64.3613,64.3996,109961.0
2018-08-28 15:45:00,84.22,84.22,84.08,84.09,162199.0,64.4072,64.4072,64.3002,64.3078,162199.0
2018-08-28 15:50:00,84.08,84.14,84.08,84.12,195004.0,64.3002,64.346,64.3002,64.3308,195004.0
2018-08-28 15:55:00,84.13,84.24,84.12,84.24,910691.0,64.3384,64.4225,64.3308,64.4225,910691.0
2018-08-29 09:30:00,84.23,84.28,84.16,84.25,104426.0,64.4149,64.4531,64.3613,64.4302,104426.0
2018-08-29 09:35:00,84.25,84.41,84.2,84.4,78340.0,64.4302,64.5525,64.3919,64.5449,78340.0
2018-08-29 09:40:00,84.4,84.44,84.31,84.34,44489.0,64.5449,64.5755,64.4761,64.499,44489.0
2018-08-29 09:45:00,84.33,84.33,84.16,84.25,73766.0,64.4914,64.4914,64.3613,64.4302,73766.0
2018-08-29 09:50:00,84.25,84.33,84.19,84.24,52159.0,64.4302,64.4914,64.3843,64.4225,52159.0
2018-08-29 09:55:00,84.23,84.28,84.12,84.14,39572.0,64.4149,64.4531,64.3308,64.346,39572.0
2018-08-29 10:00:00,84.14,84.29,84.13,84.28,63437.0,64.346,64.4608,64.3384,64.4531,63437.0
2018-08-29 10:05:00,84.27,84.27,84.13,84.15,38068.0,64.4455,64.4455,64.3384,64.3537,38068.0
2018-08-29 10:10:00,84.16,84.17,84.11,84.15,40766.0,64.3613,64.369,64.3231,64.3537,40766.0
2018-08-29 10:15:00,84.14,84.15,84.09,84.15,32911.0,64.346,64.3537,64.3078,64.3537,32911.0
2018-08-29 10:20:00,84.15,84.2,84.13,84.16,48446.0,64.3537,64.3919,64.3384,64.3613,48446.0
2018-08-29 10:25:00,84.14,84.24,84.13,84.23,41913.0,64.346,64.4225,64.3384,64.4149,41913.0
2018-08-29 10:30:00,84.23,84.26,84.21,84.23,44001.0,64.4149,64.4378,64.3996,64.4149,44001.0
2018-08-29 10:35:00,84.23,84.24,84.18,84.22,35552.0,64.4149,64.4225,64.3766,64.4072,35552.0
2018-08-29 10:40:00,84.22,84.27,84.19,84.2,22066.0,64.4072,64.4455,64.3843,64.3919,22066.0
2018-08-29 10:45:00,84.2,84.23,84.19,84.22,69729.0,64.3919,64.4149,64.3843,64.4072,69729.0
2018-08-29 10:50:00,84.22,84.22,84.15,84.16,31011.0,64.4072,64.4072,64.3537,64.3613,31011.0
2018-08-29 10:55:00,84.15,84.17,84.13,84.17,26088.0,64.3537,64.369,64.3384,64.369,26088.0
2018-08-29 11:00:00,84.18,84.19,84.13,84.15,61892.0,64.3766,64.3843,64.3384,64.3537,61892.0
2018-08-29 11:05:00,84.15,84.2,84.13,84.2,24143.0,64.3537,64.3919,64.3384,64.3919,24143.0
2018-08-29 11:10:00,84.2,84.2,84.15,84.17,30762.0,64.3919,64.3919,64.3537,64.369,30762.0
2018-08-29 11:15:00,84.17,84.22,84.17,84.22,30835.0,64.369,64.4072,64.369,64.4072,30835.0
2018-08-29 11:20:00,84.21,84.23,84.19,84.23,26763.0,64.3996,64.4149,64.3843,64.4149,26763.0
2018-08-29 11:25:00,84.23,84.27,84.21,84.27,27567.0,64.4149,64.4455,64.3996,64.4455,27567.0
2018-08-29 11:30:00,84.27,84.29,84.2,84.2,65601.0,64.4455,64.4608,64.3919,64.3919,65601.0
2018-08-29 11:35:00,84.19,84.19,84.14,84.15,25888.0,64.3843,64.3843,64.346,64.3537,25888.0
2018-08-29 11:40:00,84.14,84.14,84.09,84.1,76600.0,64.346,64.346,64.3078,64.3155,76600.0
2018-08-29 11:45:00,84.11,84.13,84.07,84.12,48681.0,64.3231,64.3384,64.2925,64.3308,48681.0
2018-08-29 11:50:00,84.12,84.14,84.11,84.11,30305.0,64.3308,64.346,64.3231,64.3231,30305.0
2018-08-29 11:55:00,84.12,84.18,84.12,84.17,22368.0,64.3308,64.3766,64.3308,64.369,22368.0
2018-08-29 12:00:00,84.17,84.22,84.17,84.2,20380.0,64.369,64.4072,64.369,64.3919,20380.0
2018-08-29 12:05:00,84.2,84.25,84.19,84.23,28575.0,64.3919,64.4302,64.3843,64.4149,28575.0
2018-08-29 12:10:00,84.22,84.28,84.22,84.28,12943.0,64.4072,64.4531,64.4072,64.4531,12943.0
2018-08-29 12:15:00,84.27,84.29,84.26,84.27,17871.0,64.4455,64.4608,64.4378,64.4455,17871.0
2018-08-29 12:20:00,84.27,84.29,84.27,84.29,15631.0,64.4455,64.4608,64.4455,64.4608,15631.0
2018-08-29 12:25:00,84.28,84.33,84.27,84.33,22668.0,64.4531,64.4914,64.4455,64.4914,22668.0
2018-08-29 12:30:00,84.34,84.37,84.32,84.37,11935.0,64.499,64.5219,64.4837,64.5219,11935.0
2018-08-29 12:35:00,84.37,84.38,84.35,84.36,35550.0,64.5219,64.5296,64.5066,64.5143,35550.0
2018-08-29 12:40:00,84.36,84.38,84.34,84.34,14858.0,64.5143,64.5296,64.499,64.499,14858.0
2018-08-29 12:45:00,84.35,84.36,84.32,84.33,20590.0,64.5066,64.5143,64.4837,64.4914,20590.0
2018-08-29 12:50:00,84.33,84.34,84.31,84.33,17700.0,64.4914,64.499,64.4761,64.4914,17700.0
2018-08-29 12:55:00,84.34,84.35,84.33,84.34,25674.0,64.499,64.5066,64.4914,64.499,25674.0
2018-08-29 13:00:00,84.34,84.37,84.33,84.37,21942.0,64.499,64.5219,64.4914,64.5219,21942.0
2018-08-29 13:05:00,84.37,84.37,84.32,84.33,28767.0,64.5219,64.5219,64.4837,64.4914,28767.0
2018-08-29 13:10:00,84.33,84.34,84.32,84.34,22651.0,64.4914,64.499,64.4837,64.499,22651.0
2018-08-29 13:15:00,84.34,84.34,84.32,84.32,31368.0,64.499,64.499,64.4837,64.4837,31368.0
2018-08-29 13:20:00,84.32,84.33,84.29,84.31,41155.0,64.4837,64.4914,64.4608,64.4761,41155.0
2018-08-29 13:25:00,84.31,84.33,84.31,84.32,14255.0,64.4761,64.4914,64.4761,64.4837,14255.0
2018-08-29 13:30:00,84.32,84.33,84.3,84.31,18174.0,64.4837,64.4914,64.4684,64.4761,18174.0
2018-08-29 13:35:00,84.31,84.32,84.28,84.28,33468.0,64.4761,64.4837,64.4531,64.4531,33468.0
2018-08-29 13:40:00,84.28,84.3,84.27,84.29,31520.0,64.4531,64.4684,64.4455,64.4608,31520.0
2018-08-29 13:45:00,84.28,84.3,84.28,84.28,19231.0,64.4531,64.4684,64.4531,64.4531,19231.0
2018-08-29 13:50:00,84.28,84.28,84.24,84.24,23520.0,64.4531,64.4531,64.4225,64.4225,23520.0
2018-08-29 13:55:00,84.25,84.25,84.22,84.22,29401.0,64.4302,64.4302,64.4072,64.4072,29401.0
2018-08-29 14:00:00,84.22,84.23,84.21,84.23,26502.0,64.4072,64.4149,64.3996,64.4149,26502.0
2018-08-29 14:05:00,84.23,84.24,84.22,84.22,12740.0,64.4149,64.4225,64.4072,64.4072,12740.0
2018-08-29 14:10:00,84.22,84.22,84.2,84.2,22004.0,64.4072,64.4072,64.3919,64.3919,22004.0
2018-08-29 14:15:00,84.2,84.23,84.2,84.22,16588.0,64.3919,64.4149,64.3919,64.4072,16588.0
2018-08-29 14:20:00,84.22,84.22,84.18,84.19,9427.0,64.4072,64.4072,64.3766,64.3843,9427.0
2018-08-29 14:25:00,84.2,84.22,84.19,84.21,54330.0,64.3919,64.4072,64.3843,64.3996,54330.0
2018-08-29 14:30:00,84.21,84.23,84.2,84.22,18840.0,64.3996,64.4149,64.3919,64.4072,18840.0
2018-08-29 14:35:00,84.22,84.24,84.22,84.24,11644.0,64.4072,64.4225,64.4072,64.4225,11644.0
2018-08-29 14:40:00,84.23,84.24,84.2,84.2,34175.0,64.4149,64.4225,64.3919,64.3919,34175.0
2018-08-29 14:45:00,84.21,84.22,84.2,84.21,20640.0,64.3996,64.4072,64.3919,64.3996,20640.0
2018-08-29 14:50:00,84.2,84.21,84.18,84.19,46854.0,64.3919,64.3996,64.3766,64.3843,46854.0
2018-08-29 14:55:00,84.19,84.21,84.18,84.2,38453.0,64.3843,64.3996,64.3766,64.3919,38453.0
2018-08-29 15:00:00,84.21,84.25,84.21,84.23,17795.0,64.3996,64.4302,64.3996,64.4149,17795.0
2018-08-29 15:05:00,84.22,84.23,84.19,84.21,31631.0,64.4072,64.4149,64.3843,64.3996,31631.0
2018-08-29 15:10:00,84.21,84.24,84.2,84.23,15539.0,64.3996,64.4225,64.3919,64.4149,15539.0
2018-08-29 15:15:00,84.24,84.26,84.23,84.26,25136.0,64.4225,64.4378,64.4149,64.4378,25136.0
2018-08-29 15:20:00,84.25,84.29,84.23,84.29,44283.0,64.4302,64.4608,64.4149,64.4608,44283.0
2018-08-29 15:25:00,84.28,84.32,84.27,84.31,24841.0,64.4531,64.4837,64.4455,64.4761,24841.0
2018-08-29 15:30:00,84.31,84.32,84.3,84.31,34660.0,64.4761,64.4837,64.4684,64.4761,34660.0
2018-08-29 15:35:00,84.31,84.32,84.28,84.29,39319.0,64.4761,64.4837,64.4531,64.4608,39319.0
2018-08-29 15:40:00,84.3,84.3,84.23,84.23,26913.0,64.4684,64.4684,64.4149,64.4149,26913.0
2018-08-29 15:45:00,84.24,84.24,84.2,84.22,78609.0,64.4225,64.4225,64.3919,64.4072,78609.0
2018-08-29 15:50:00,84.22,84.24,84.18,84.19,60994.0,64.4072,64.4225,64.3766,64.3843,60994.0
2018-08-29 15:55:00,84.19,84.2,84.11,84.14,393563.0,64.3843,64.3919,64.3231,64.346,393563.0
2018-08-30 09:30:00,84.35,84.37,84.15,84.15,93531.0,64.5066,64.5219,64.3537,64.3537,93531.0
2018-08-30 09:35:00,84.16,84.21,84.05,84.06,53881.0,64.3613,64.3996,64.2772,64.2849,53881.0
2018-08-30 09:40:00,84.07,84.07,83.99,84.06,39697.0,64.2925,64.2925,64.2313,64.2849,39697.0
2018-08-30 09:45:00,84.06,84.06,83.92,83.99,36232.0,64.2849,64.2849,64.1778,64.2313,36232.0
2018-08-30 09:50:00,83.98,84.05,83.96,83.98,27631.0,64.2237,64.2772,64.2084,64.2237,27631.0
2018-08-30 09:55:00,83.97,84.01,83.93,83.94,32212.0,64.216,64.2466,64.1855,64.1931,32212.0
2018-08-30 10:00:00,83.93,84.02,83.89,83.99,39681.0,64.1855,64.2543,64.1549,64.2313,39681.0
2018-08-30 10:05:00,83.98,84.08,83.98,84.05,37026.0,64.2237,64.3002,64.2237,64.2772,37026.0
2018-08-30 10:10:00,84.03,84.08,84.02,84.06,26313.0,64.2619,64.3002,64.2543,64.2849,26313.0
2018-08-30 10:15:00,84.04,84.07,83.96,83.98,32394.0,64.2696,64.2925,64.2084,64.2237,32394.0
2018-08-30 10:20:00,83.99,84.04,83.91,83.94,46623.0,64.2313,64.2696,64.1702,64.1931,46623.0
2018-08-30 10:25:00,83.94,83.95,83.83,83.87,33379.0,64.1931,64.2007,64.109,64.1396,33379.0
2018-08-30 10:30:00,83.87,83.95,83.86,83.93,30405.0,64.1396,64.2007,64.1319,64.1855,30405.0
2018-08-30 10:35:00,83.94,83.94,83.87,83.87,16343.0,64.1931,64.1931,64.1396,64.1396,16343.0
2018-08-30 10:40:00,83.87,83.91,83.87,83.9,14254.0,64.1396,64.1702,64.1396,64.1625,14254.0
2018-08-30 10:45:00,83.89,83.93,83.88,83.91,23207.0,64.1549,64.1855,64.1472,64.1702,23207.0
2018-08-30 10:50:00,83.89,83.93,83.88,83.9,14473.0,64.1549,64.1855,64.1472,64.1625,14473.0
2018-08-30 10:55:00,83.9,83.96,83.87,83.96,23858.0,64.1625,64.2084,64.1396,64.2084,23858.0
2018-08-30 11:00:00,83.96,83.96,83.92,83.95,15257.0,64.2084,64.2084,64.1778,64.2007,15257.0
2018-08-30 11:05:00,83.97,84.0,83.92,83.92,27942.0,64.216,64.239,64.1778,64.1778,27942.0
2018-08-30 11:10:00,83.92,83.92,83.87,83.9,30822.0,64.1778,64.1778,64.1396,64.1625,30822.0
2018-08-30 11:15:00,83.9,83.9,83.81,83.84,17777.0,64.1625,64.1625,64.0937,64.1166,17777.0
2018-08-30 11:20:00,83.83,83.86,83.82,83.84,23199.0,64.109,64.1319,64.1013,64.1166,23199.0
2018-08-30 11:25:00,83.83,83.83,83.77,83.77,16743.0,64.109,64.109,64.0631,64.0631,16743.0
2018-08-30 11:30:00,83.77,83.82,83.74,83.8,22945.0,64.0631,64.1013,64.0401,64.086,22945.0
2018-08-30 11:35:00,83.8,83.84,83.79,83.81,16903.0,64.086,64.1166,64.0784,64.0937,16903.0
2018-08-30 11:40:00,83.81,83.86,83.79,83.86,14622.0,64.0937,64.1319,64.0784,64.1319,14622.0
2018-08-30 11:45:00,83.87,83.89,83.86,83.87,9467.0,64.1396,64.1549,64.1319,64.1396,9467.0
2018-08-30 11:50:00,83.87,83.9,83.86,83.86,19692.0,64.1396,64.1625,64.1319,64.1319,19692.0
2018-08-30 11:55:00,83.86,83.89,83.84,83.87,16260.0,64.1319,64.1549,64.1166,64.1396,16260.0
2018-08-30 12:00:00,83.86,83.86,83.8,83.82,15440.0,64.1319,64.1319,64.086,64.1013,15440.0
2018-08-30 12:05:00,83.82,83.86,83.81,83.83,17599.0,64.1013,64.1319,64.0937,64.109,17599.0
2018-08-30 12:10:00,83.84,83.9,83.83,83.89,17292.0,64.1166,64.1625,64.109,64.1549,17292.0
2018-08-30 12:15:00,83.88,84.0,83.88,83.99,28109.0,64.1472,64.239,64.1472,64.2313,28109.0
2018-08-30 12:20:00,84.0,84.03,83.99,84.02,16927.0,64.239,64.2619,64.2313,64.2543,16927.0
2018-08-30 12:25:00,84.02,84.04,84.0,84.03,15281.0,64.2543,64.2696,64.239,64.2619,15281.0
2018-08-30 12:30:00,84.02,84.03,83.98,83.99,20281.0,64.2543,64.2619,64.2237,64.2313,20281.0
2018-08-30 12:35:00,83.98,84.04,83.97,84.03,15382.0,64.2237,64.2696,64.216,64.2619,15382.0
2018-08-30 12:40:00,84.02,84.05,84.01,84.03,10819.0,64.2543,64.2772,64.2466,64.2619,10819.0
2018-08-30 12:45:00,84.03,84.04,84.01,84.02,14313.0,64.2619,64.2696,64.2466,64.2543,14313.0
2018-08-30 12:50:00,84.03,84.05,84.01,84.03,19818.0,64.2619,64.2772,64.2466,64.2619,19818.0
2018-08-30 12:55:00,84.02,84.04,83.98,83.98,12191.0,64.2543,64.2696,64.2237,64.2237,12191.0
2018-08-30 13:00:00,83.98,83.99,83.94,83.96,12948.0,64.2237,64.2313,64.1931,64.2084,12948.0
2018-08-30 13:05:00,83.97,83.99,83.96,83.98,19916.0,64.216,64.2313,64.2084,64.2237,19916.0
2018-08-30 13:10:00,83.98,84.01,83.97,84.0,24021.0,64.2237,64.2466,64.216,64.239,24021.0
2018-08-30 13:15:00,84.0,84.01,83.97,83.97,16644.0,64.239,64.2466,64.216,64.216,16644.0
2018-08-30 13:20:00,83.98,84.0,83.97,84.0,12586.0,64.2237,64.239,64.216,64.239,12586.0
2018-08-30 13:25:00,84.0,84.04,83.99,84.02,13417.0,64.239,64.2696,64.2313,64.2543,13417.0
2018-08-30 13:30:00,84.02,84.04,84.01,84.02,8667.0,64.2543,64.2696,64.2466,64.2543,8667.0
2018-08-30 13:35:00,84.02,84.05,83.98,84.0,16216.0,64.2543,64.2772,64.2237,64.239,16216.0
2018-08-30 13:40:00,83.99,84.01,83.98,84.01,14866.0,64.2313,64.2466,64.2237,64.2466,14866.0
2018-08-30 13:45:00,84.01,84.04,84.0,84.04,16888.0,64.2466,64.2696,64.239,64.2696,16888.0
2018-08-30 13:50:00,84.05,84.07,84.04,84.06,19307.0,64.2772,64.2925,64.2696,64.2849,19307.0
2018-08-30 13:55:00,84.06,84.08,84.01,84.01,16004.0,64.2849,64.3002,64.2466,64.2466,16004.0
2018-08-30 14:00:00,84.01,84.03,84.0,84.02,19673.0,64.2466,64.2619,64.239,64.2543,19673.0
2018-08-30 14:05:00,84.02,84.02,83.96,83.97,25152.0,64.2543,64.2543,64.2084,64.216,25152.0
2018-08-30 14:10:00,83.96,83.97,83.93,83.95,29728.0,64.2084,64.216,64.1855,64.2007,29728.0
2018-08-30 14:15:00,83.95,83.96,83.84,83.84,38459.0,64.2007,64.2084,64.1166,64.1166,38459.0
2018-08-30 14:20:00,83.83,83.85,83.73,83.79,49679.0,64.109,64.1243,64.0325,64.0784,49679.0
2018-08-30 14:25:00,83.8,83.82,83.78,83.82,23869.0,64.086,64.1013,64.0707,64.1013,23869.0
2018-08-30 14:30:00,83.81,83.85,83.81,83.84,16299.0,64.0937,64.1243,64.0937,64.1166,16299.0
2018-08-30 14:35:00,83.83,83.86,83.83,83.85,17027.0,64.109,64.1319,64.109,64.1243,17027.0
2018-08-30 14:40:00,83.86,83.89,83.84,83.84,61537.0,64.1319,64.1549,64.1166,64.1166,61537.0
2018-08-30 14:45:00,83.84,83.85,83.79,83.8,25239.0,64.1166,64.1243,64.0784,64.086,25239.0
2018-08-30 14:50:00,83.81,83.81,83.75,83.79,24372.0,64.0937,64.0937,64.0478,64.0784,24372.0
2018-08-30 14:55:00,83.79,83.79,83.75,83.77,14470.0,64.0784,64.0784,64.0478,64.0631,14470.0
2018-08-30 15:00:00,83.76,83.77,83.68,83.73,23740.0,64.0554,64.0631,63.9943,64.0325,23740.0
2018-08-30 15:05:00,83.74,83.77,83.72,83.72,23074.0,64.0401,64.0631,64.0249,64.0249,23074.0
2018-08-30 15:10:00,83.72,83.77,83.72,83.73,27566.0,64.0249,64.0631,64.0249,64.0325,27566.0
2018-08-30 15:15:00,83.73,83.73,83.68,83.69,35350.0,64.0325,64.0325,63.9943,64.0019,35350.0
2018-08-30 15:20:00,83.69,83.69,83.65,83.68,27520.0,64.0019,64.0019,63.9713,63.9943,27520.0
2018-08-30 15:25:00,83.68,83.73,83.66,83.72,33068.0,63.9943,64.0325,63.979,64.0249,33068.0
2018-08-30 15:30:00,83.72,83.74,83.7,83.74,26682.0,64.0249,64.0401,64.0096,64.0401,26682.0
2018-08-30 15:35:00,83.73,83.75,83.68,83.74,41554.0,64.0325,64.0478,63.9943,64.0401,41554.0
2018-08-30 15:40:00,83.73,83.75,83.7,83.72,41219.0,64.0325,64.0478,64.0096,64.0249,41219.0
2018-08-30 15:45:00,83.73,83.76,83.72,83.74,47263.0,64.0325,64.0554,64.0249,64.0401,47263.0
2018-08-30 15:50:00,83.74,83.77,83.71,83.77,54073.0,64.0401,64.0631,64.0172,64.0631,54073.0
2018-08-30 15:55:00,83.76,83.79,83.74,83.76,579038.0,64.0554,64.0784,64.0401,64.0554,579038.0
2018-08-31 09:30:00,83.78,83.99,83.78,83.87,58022.0,64.0707,64.2313,64.0707,64.1396,58022.0
2018-08-31 09:35:00,83.86,83.99,83.85,83.99,23278.0,64.1319,64.2313,64.1243,64.2313,23278.0
2018-08-31 09:40:00,83.98,84.03,83.96,84.02,15013.0,64.2237,64.2619,64.2084,64.2543,15013.0
2018-08-31 09:45:00,84.02,84.1,84.02,84.05,61713.0,64.2543,64.3155,64.2543,64.2772,61713.0
2018-08-31 09:50:00,84.04,84.21,84.04,84.2,39863.0,64.2696,64.3996,64.2696,64.3919,39863.0
2018-08-31 09:55:00,84.2,84.24,84.15,84.16,37390.0,64.3919,64.4225,64.3537,64.3613,37390.0
2018-08-31 10:00:00,84.16,84.21,84.12,84.16,36604.0,64.3613,64.3996,64.3308,64.3613,36604.0
2018-08-31 10:05:00,84.16,84.18,84.08,84.12,36833.0,64.3613,64.3766,64.3002,64.3308,36833.0
2018-08-31 10:10:00,84.11,84.11,84.03,84.08,136794.0,64.3231,64.3231,64.2619,64.3002,136794.0
2018-08-31 10:15:00,84.08,84.12,84.03,84.1,35373.0,64.3002,64.3308,64.2619,64.3155,35373.0
2018-08-31 10:20:00,84.11,84.15,84.08,84.1,120813.0,64.3231,64.3537,64.3002,64.3155,120813.0
2018-08-31 10:25:00,84.09,84.11,84.04,84.07,55640.0,64.3078,64.3231,64.2696,64.2925,55640.0
2018-08-31 10:30:00,84.07,84.08,84.01,84.04,21787.0,64.2925,64.3002,64.2466,64.2696,21787.0
2018-08-31 10:35:00,84.02,84.06,84.0,84.0,11861.0,64.2543,64.2849,64.239,64.239,11861.0
2018-08-31 10:40:00,84.0,84.02,83.95,83.96,20513.0,64.239,64.2543,64.2007,64.2084,20513.0
2018-08-31 10:45:00,83.97,83.98,83.94,83.96,17551.0,64.216,64.2237,64.1931,64.2084,17551.0
2018-08-31 10:50:00,83.96,83.96,83.92,83.94,15139.0,64.2084,64.2084,64.1778,64.1931,15139.0
2018-08-31 10:55:00,83.94,84.04,83.93,84.04,27481.0,64.1931,64.2696,64.1855,64.2696,27481.0
2018-08-31 11:00:00,84.04,84.09,84.01,84.06,190599.0,64.2696,64.3078,64.2466,64.2849,190599.0
2018-08-31 11:05:00,84.07,84.1,84.02,84.07,352454.0,64.2925,64.3155,64.2543,64.2925,352454.0
2018-08-31 11:10:00,84.07,84.07,83.97,83.97,27415.0,64.2925,64.2925,64.216,64.216,27415.0
2018-08-31 11:15:00,83.97,84.01,83.97,83.98,16064.0,64.216,64.2466,64.216,64.2237,16064.0
2018-08-31 11:20:00,83.99,84.04,83.99,84.02,19148.0,64.2313,64.2696,64.2313,64.2543,19148.0
2018-08-31 11:25:00,84.02,84.05,84.0,84.02,25216.0,64.2543,64.2772,64.239,64.2543,25216.0
2018-08-31 11:30:00,84.03,84.05,84.01,84.04,9797.0,64.2619,64.2772,64.2466,64.2696,9797.0
2018-08-31 11:35:00,84.04,84.07,84.01,84.07,10351.0,64.2696,64.2925,64.2466,64.2925,10351.0
2018-08-31 11:40:00,84.06,84.07,84.03,84.05,13414.0,64.2849,64.2925,64.2619,64.2772,13414.0
2018-08-31 11:45:00,84.04,84.04,84.0,84.0,8843.0,64.2696,64.2696,64.239,64.239,8843.0
2018-08-31 11:50:00,84.0,84.01,83.98,84.0,7115.0,64.239,64.2466,64.2237,64.239,7115.0
2018-08-31 11:55:00,83.99,84.02,83.98,83.98,34696.0,64.2313,64.2543,64.2237,64.2237,34696.0
2018-08-31 12:00:00,83.97,83.97,83.89,83.89,30123.0,64.216,64.216,64.1549,64.1549,30123.0
2018-08-31 12:05:00,83.88,83.89,83.85,83.86,11122.0,64.1472,64.1549,64.1243,64.1319,11122.0
2018-08-31 12:10:00,83.86,83.87,83.81,83.83,13451.0,64.1319,64.1396,64.0937,64.109,13451.0
2018-08-31 12:15:00,83.83,83.85,83.81,83.83,12186.0,64.109,64.1243,64.0937,64.109,12186.0
2018-08-31 12:20:00,83.83,83.84,83.79,83.81,11479.0,64.109,64.1166,64.0784,64.0937,11479.0
2018-08-31 12:25:00,83.81,83.81,83.77,83.79,11504.0,64.0937,64.0937,64.0631,64.0784,11504.0
2018-08-31 12:30:00,83.78,83.8,83.72,83.73,14136.0,64.0707,64.086,64.0249,64.0325,14136.0
2018-08-31 12:35:00,83.73,83.76,83.73,83.74,6971.0,64.0325,64.0554,64.0325,64.0401,6971.0
2018-08-31 12:40:00,83.74,83.83,83.74,83.81,10741.0,64.0401,64.109,64.0401,64.0937,10741.0
2018-08-31 12:45:00,83.82,83.84,83.81,83.83,9889.0,64.1013,64.1166,64.0937,64.109,9889.0
2018-08-31 12:50:00,83.84,83.85,83.8,83.8,25156.0,64.1166,64.1243,64.086,64.086,25156.0
2018-08-31 12:55:00,83.79,83.79,83.75,83.77,183128.0,64.0784,64.0784,64.0478,64.0631,183128.0
2018-08-31 13:00:00,83.77,83.78,83.74,83.75,14327.0,64.0631,64.0707,64.0401,64.0478,14327.0
2018-08-31 13:05:00,83.74,83.79,83.73,83.79,27379.0,64.0401,64.0784,64.0325,64.0784,27379.0
2018-08-31 13:10:00,83.79,83.84,83.79,83.83,15525.0,64.0784,64.1166,64.0784,64.109,15525.0
2018-08-31 13:15:00,83.83,83.84,83.78,83.79,33262.0,64.109,64.1166,64.0707,64.0784,33262.0
2018-08-31 13:20:00,83.8,83.81,83.77,83.8,38211.0,64.086,64.0937,64.0631,64.086,38211.0
2018-08-31 13:25:00,83.79,83.84,83.79,83.84,15972.0,64.0784,64.1166,64.0784,64.1166,15972.0
2018-08-31 13:30:00,83.84,83.87,83.82,83.87,13293.0,64.1166,64.1396,64.1013,64.1396,13293.0
2018-08-31 13:35:00,83.88,83.89,83.82,83.83,9807.0,64.1472,64.1549,64.1013,64.109,9807.0
2018-08-31 13:40:00,83.82,83.83,83.74,83.75,9225.0,64.1013,64.109,64.0401,64.0478,9225.0
2018-08-31 13:45:00,83.74,83.78,83.74,83.78,7458.0,64.0401,64.0707,64.0401,64.0707,7458.0
2018-08-31 13:50:00,83.78,83.78,83.76,83.77,11677.0,64.0707,64.0707,64.0554,64.0631,11677.0
2018-08-31 13:55:00,83.76,83.84,83.76,83.84,37177.0,64.0554,64.1166,64.0554,64.1166,37177.0
2018-08-31 14:00:00,83.83,83.87,83.82,83.84,19733.0,64.109,64.1396,64.1013,64.1166,19733.0
2018-08-31 14:05:00,83.85,83.85,83.75,83.76,15616.0,64.1243,64.1243,64.0478,64.0554,15616.0
2018-08-31 14:10:00,83.76,83.79,83.75,83.78,22001.0,64.0554,64.0784,64.0478,64.0707,22001.0
2018-08-31 14:15:00,83.78,83.85,83.77,83.85,11236.0,64.0707,64.1243,64.0631,64.1243,11236.0
2018-08-31 14:20:00,83.86,83.89,83.84,83.85,9925.0,64.1319,64.1549,64.1166,64.1243,9925.0
2018-08-31 14:25:00,83.85,83.87,83.81,83.82,11576.0,64.1243,64.1396,64.0937,64.1013,11576.0
2018-08-31 14:30:00,83.83,83.85,83.82,83.83,29694.0,64.109,64.1243,64.1013,64.109,29694.0
2018-08-31 14:35:00,83.83,83.87,83.82,83.87,19789.0,64.109,64.1396,64.1013,64.1396,19789.0
2018-08-31 14:40:00,83.87,83.89,83.87,83.88,12119.0,64.1396,64.1549,64.1396,64.1472,12119.0
2018-08-31 14:45:00,83.89,83.9,83.85,83.87,12041.0,64.1549,64.1625,64.1243,64.1396,12041.0
2018-08-31 14:50:00,83.87,83.93,83.87,83.91,23981.0,64.1396,64.1855,64.1396,64.1702,23981.0
2018-08-31 14:55:00,83.92,83.94,83.87,83.87,20040.0,64.1778,64.1931,64.1396,64.1396,20040.0
2018-08-31 15:00:00,83.87,83.91,83.84,83.86,23946.0,64.1396,64.1702,64.1166,64.1319,23946.0
2018-08-31 15:05:00,83.87,83.9,83.86,83.9,28199.0,64.1396,64.1625,64.1319,64.1625,28199.0
2018-08-31 15:10:00,83.9,83.92,83.88,83.89,12847.0,64.1625,64.1778,64.1472,64.1549,12847.0
2018-08-31 15:15:00,83.9,83.93,83.88,83.92,19963.0,64.1625,64.1855,64.1472,64.1778,19963.0
2018-08-31 15:20:00,83.92,83.93,83.89,83.9,21071.0,64.1778,64.1855,64.1549,64.1625,21071.0
2018-08-31 15:25:00,83.9,83.9,83.85,83.85,28520.0,64.1625,64.1625,64.1243,64.1243,28520.0
2018-08-31 15:30:00,83.86,83.94,83.86,83.93,27107.0,64.1319,64.1931,64.1319,64.1855,27107.0
2018-08-31 15:35:00,83.93,84.01,83.93,84.0,41525.0,64.1855,64.2466,64.1855,64.239,41525.0
2018-08-31 15:40:00,83.99,83.99,83.93,83.94,31945.0,64.2313,64.2313,64.1855,64.1931,31945.0
2018-08-31 15:45:00,83.94,84.01,83.94,83.98,63283.0,64.1931,64.2466,64.1931,64.2237,63283.0
2018-08-31 15:50:00,83.98,84.02,83.98,83.98,62887.0,64.2237,64.2543,64.2237,64.2237,62887.0
2018-08-31 15:55:00,83.98,84.08,83.98,84.03,242417.0,64.2237,64.3002,64.2237,64.2619,242417.0
2018-09-04 09:30:00,83.86,84.05,83.8,84.01,145908.0,64.1319,64.2772,64.086,64.2466,145908.0
2018-09-04 09:35:00,84.01,84.06,83.96,83.98,71001.0,64.2466,64.2849,64.2084,64.2237,71001.0
2018-09-04 09:40:00,83.98,83.98,83.78,83.78,73560.0,64.2237,64.2237,64.0707,64.0707,73560.0
2018-09-04 09:45:00,83.78,83.84,83.7,83.72,117025.0,64.0707,64.1166,64.0096,64.0249,117025.0
2018-09-04 09:50:00,83.72,83.83,83.67,83.77,61157.0,64.0249,64.109,63.9866,64.0631,61157.0
2018-09-04 09:55:00,83.76,83.81,83.74,83.76,36283.0,64.0554,64.0937,64.0401,64.0554,36283.0
2018-09-04 10:00:00,83.77,83.86,83.77,83.77,51190.0,64.0631,64.1319,64.0631,64.0631,51190.0
2018-09-04 10:05:00,83.77,83.77,83.68,83.74,65633.0,64.0631,64.0631,63.9943,64.0401,65633.0
2018-09-04 10:10:00,83.74,83.96,83.74,83.96,80335.0,64.0401,64.2084,64.0401,64.2084,80335.0
2018-09-04 10:15:00,83.97,84.04,83.95,83.98,35113.0,64.216,64.2696,64.2007,64.2237,35113.0
2018-09-04 10:20:00,83.97,84.06,83.96,84.02,25235.0,64.216,64.2849,64.2084,64.2543,25235.0
2018-09-04 10:25:00,84.02,84.03,83.93,83.97,25096.0,64.2543,64.2619,64.1855,64.216,25096.0
2018-09-04 10:30:00,83.97,84.07,83.97,84.04,23496.0,64.216,64.2925,64.216,64.2696,23496.0
2018-09-04 10:35:00,84.02,84.02,83.86,83.86,52156.0,64.2543,64.2543,64.1319,64.1319,52156.0
2018-09-04 10:40:00,83.87,83.93,83.84,83.84,21047.0,64.1396,64.1855,64.1166,64.1166,21047.0
2018-09-04 10:45:00,83.83,83.84,83.76,83.8,32272.0,64.109,64.1166,64.0554,64.086,32272.0
2018-09-04 10:50:00,83.8,83.81,83.73,83.75,15096.0,64.086,64.0937,64.0325,64.0478,15096.0
2018-09-04 10:55:00,83.76,83.81,83.73,83.73,36542.0,64.0554,64.0937,64.0325,64.0325,36542.0
2018-09-04 11:00:00,83.72,83.72,83.63,83.63,28099.0,64.0249,64.0249,63.956,63.956,28099.0
2018-09-04 11:05:00,83.64,83.66,83.61,83.61,17962.0,63.9637,63.979,63.9407,63.9407,17962.0
2018-09-04 11:10:00,83.62,83.62,83.53,83.57,26978.0,63.9484,63.9484,63.8796,63.9101,26978.0
2018-09-04 11:15:00,83.57,83.6,83.55,83.6,24947.0,63.9101,63.9331,63.8948,63.9331,24947.0
2018-09-04 11:20:00,83.6,83.61,83.47,83.51,54871.0,63.9331,63.9407,63.8337,63.8643,54871.0
2018-09-04 11:25:00,83.51,83.53,83.45,83.51,35107.0,63.8643,63.8796,63.8184,63.8643,35107.0
2018-09-04 11:30:00,83.49,83.49,83.4,83.41,34310.0,63.849,63.849,63.7801,63.7878,34310.0
2018-09-04 11:35:00,83.4,83.41,83.32,83.39,50573.0,63.7801,63.7878,63.719,63.7725,50573.0
2018-09-04 11:40:00,83.4,83.4,83.29,83.32,21064.0,63.7801,63.7801,63.696,63.719,21064.0
2018-09-04 11:45:00,83.32,83.36,83.28,83.36,37726.0,63.719,63.7495,63.6884,63.7495,37726.0
2018-09-04 11:50:00,83.35,83.38,83.27,83.28,51237.0,63.7419,63.7648,63.6807,63.6884,51237.0
2018-09-04 11:55:00,83.28,83.31,83.25,83.27,25770.0,63.6884,63.7113,63.6654,63.6807,25770.0
2018-09-04 12:00:00,83.27,83.27,83.17,83.18,34395.0,63.6807,63.6807,63.6042,63.6119,34395.0
2018-09-04 12:05:00,83.18,83.24,83.18,83.19,28030.0,63.6119,63.6578,63.6119,63.6195,28030.0
2018-09-04 12:10:00,83.19,83.2,83.17,83.19,14527.0,63.6195,63.6272,63.6042,63.6195,14527.0
2018-09-04 12:15:00,83.19,83.21,83.16,83.18,21665.0,63.6195,63.6348,63.5966,63.6119,21665.0
2018-09-04 12:20:00,83.17,83.17,83.07,83.08,37718.0,63.6042,63.6042,63.5278,63.5354,37718.0
2018-09-04 12:25:00,83.07,83.09,82.99,83.02,29054.0,63.5278,63.5431,63.4666,63.4895,29054.0
2018-09-04 12:30:00,83.02,83.03,82.95,82.95,45135.0,63.4895,63.4972,63.436,63.436,45135.0
2018-09-04 12:35:00,82.96,83.0,82.95,82.99,21445.0,63.4436,63.4742,63.436,63.4666,21445.0
2018-09-04 12:40:00,83.0,83.07,83.0,83.05,7866.0,63.4742,63.5278,63.4742,63.5125,7866.0
2018-09-04 12:45:00,83.04,83.13,83.02,83.12,17835.0,63.5048,63.5737,63.4895,63.566,17835.0
2018-09-04 12:50:00,83.12,83.16,83.1,83.16,17972.0,63.566,63.5966,63.5507,63.5966,17972.0
2018-09-04 12:55:00,83.16,83.2,83.14,83.19,26929.0,63.5966,63.6272,63.5813,63.6195,26929.0
2018-09-04 13:00:00,83.19,83.23,83.17,83.22,25556.0,63.6195,63.6501,63.6042,63.6425,25556.0
2018-09-04 13:05:00,83.23,83.24,83.19,83.19,9418.0,63.6501,63.6578,63.6195,63.6195,9418.0
2018-09-04 13:10:00,83.18,83.2,83.17,83.19,32636.0,63.6119,63.6272,63.6042,63.6195,32636.0
2018-09-04 13:15:00,83.19,83.21,83.15,83.15,19943.0,63.6195,63.6348,63.5889,63.5889,19943.0
2018-09-04 13:20:00,83.15,83.19,83.14,83.17,14715.0,63.5889,63.6195,63.5813,63.6042,14715.0
2018-09-04 13:25:00,83.17,83.18,83.11,83.11,16943.0,63.6042,63.6119,63.5584,63.5584,16943.0
2018-09-04 13:30:00,83.1,83.13,83.07,83.11,19152.0,63.5507,63.5737,63.5278,63.5584,19152.0
2018-09-04 13:35:00,83.11,83.13,83.08,83.09,10217.0,63.5584,63.5737,63.5354,63.5431,10217.0
2018-09-04 13:40:00,83.08,83.08,83.01,83.02,20086.0,63.5354,63.5354,63.4819,63.4895,20086.0
2018-09-04 13:45:00,83.03,83.11,82.99,83.1,44710.0,63.4972,63.5584,63.4666,63.5507,44710.0
2018-09-04 13:50:00,83.09,83.15,83.08,83.11,24440.0,63.5431,63.5889,63.5354,63.5584,24440.0
2018-09-04 13:55:00,83.11,83.14,83.1,83.13,21666.0,63.5584,63.5813,63.5507,63.5737,21666.0
2018-09-04 14:00:00,83.12,83.16,83.09,83.11,84041.0,63.566,63.5966,63.5431,63.5584,84041.0
2018-09-04 14:05:00,83.11,83.12,83.08,83.08,28896.0,63.5584,63.566,63.5354,63.5354,28896.0
2018-09-04 14:10:00,83.09,83.09,83.02,83.03,18318.0,63.5431,63.5431,63.4895,63.4972,18318.0
2018-09-04 14:15:00,83.03,83.03,82.99,83.01,62184.0,63.4972,63.4972,63.4666,63.4819,62184.0
2018-09-04 14:20:00,83.01,83.07,83.01,83.07,15766.0,63.4819,63.5278,63.4819,63.5278,15766.0
2018-09-04 14:25:00,83.06,83.13,83.06,83.09,17021.0,63.5201,63.5737,63.5201,63.5431,17021.0
2018-09-04 14:30:00,83.08,83.1,83.05,83.08,16875.0,63.5354,63.5507,63.5125,63.5354,16875.0
2018-09-04 14:35:00,83.09,83.1,83.07,83.09,12120.0,63.5431,63.5507,63.5278,63.5431,12120.0
2018-09-04 14:40:00,83.1,83.1,83.05,83.09,13381.0,63.5507,63.5507,63.5125,63.5431,13381.0
2018-09-04 14:45:00,83.09,83.1,83.07,83.07,17112.0,63.5431,63.5507,63.5278,63.5278,17112.0
2018-09-04 14:50:00,83.07,83.16,83.06,83.16,23511.0,63.5278,63.5966,63.5201,63.5966,23511.0
2018-09-04 14:55:00,83.16,83.16,83.11,83.11,37285.0,63.5966,63.5966,63.5584,63.5584,37285.0
2018-09-04 15:00:00,83.12,83.14,83.07,83.09,40616.0,63.566,63.5813,63.5278,63.5431,40616.0
2018-09-04 15:05:00,83.09,83.17,83.09,83.15,34259.0,63.5431,63.6042,63.5431,63.5889,34259.0
2018-09-04 15:10:00,83.15,83.16,83.07,83.09,20419.0,63.5889,63.5966,63.5278,63.5431,20419.0
2018-09-04 15:15:00,83.09,83.11,83.07,83.08,18425.0,63.5431,63.5584,63.5278,63.5354,18425.0
2018-09-04 15:20:00,83.08,83.12,83.06,83.06,20347.0,63.5354,63.566,63.5201,63.5201,20347.0
2018-09-04 15:25:00,83.06,83.12,83.05,83.1,29340.0,63.5201,63.566,63.5125,63.5507,29340.0
2018-09-04 15:30:00,83.09,83.12,83.06,83.09,37228.0,63.5431,63.566,63.5201,63.5431,37228.0
2018-09-04 15:35:00,83.09,83.12,83.02,83.04,59054.0,63.5431,63.566,63.4895,63.5048,59054.0
2018-09-04 15:40:00,83.05,83.05,82.97,82.98,70084.0,63.5125,63.5125,63.4513,63.4589,70084.0
2018-09-04 15:45:00,82.98,83.04,82.98,82.98,59257.0,63.4589,63.5048,63.4589,63.4589,59257.0
2018-09-04 15:50:00,82.99,83.01,82.95,83.0,253402.0,63.4666,63.4819,63.436,63.4742,253402.0
2018-09-04 15:55:00,83.0,83.1,82.98,83.1,845003.0,63.4742,63.5507,63.4589,63.5507,845003.0
2018-09-05 09:30:00,83.02,83.04,82.66,82.76,155142.0,63.4895,63.5048,63.2142,63.2907,155142.0
2018-09-05 09:35:00,82.76,82.76,82.58,82.74,135548.0,63.2907,63.2907,63.153,63.2754,135548.0
2018-09-05 09:40:00,82.76,82.83,82.73,82.81,347852.0,63.2907,63.3442,63.2678,63.3289,347852.0
2018-09-05 09:45:00,82.8,82.92,82.77,82.8,124533.0,63.3213,63.4131,63.2983,63.3213,124533.0
2018-09-05 09:50:00,82.81,82.98,82.8,82.95,83945.0,63.3289,63.4589,63.3213,63.436,83945.0
2018-09-05 09:55:00,82.95,83.02,82.94,83.0,47393.0,63.436,63.4895,63.4283,63.4742,47393.0
2018-09-05 10:00:00,82.99,83.17,82.97,83.12,44819.0,63.4666,63.6042,63.4513,63.566,44819.0
2018-09-05 10:05:00,83.12,83.2,83.08,83.1,52391.0,63.566,63.6272,63.5354,63.5507,52391.0
2018-09-05 10:10:00,83.1,83.11,83.03,83.07,42264.0,63.5507,63.5584,63.4972,63.5278,42264.0
2018-09-05 10:15:00,83.06,83.17,83.06,83.06,37356.0,63.5201,63.6042,63.5201,63.5201,37356.0
2018-09-05 10:20:00,83.06,83.09,82.98,83.04,155306.0,63.5201,63.5431,63.4589,63.5048,155306.0
2018-09-05 10:25:00,83.04,83.21,83.03,83.2,118944.0,63.5048,63.6348,63.4972,63.6272,118944.0
2018-09-05 10:30:00,83.2,83.33,83.18,83.31,35477.0,63.6272,63.7266,63.6119,63.7113,35477.0
2018-09-05 10:35:00,83.32,83.42,83.32,83.34,34021.0,63.719,63.7954,63.719,63.7342,34021.0
2018-09-05 10:40:00,83.37,83.45,83.3,83.32,44458.0,63.7572,63.8184,63.7037,63.719,44458.0
2018-09-05 10:45:00,83.32,83.44,83.29,83.36,19868.0,63.719,63.8107,63.696,63.7495,19868.0
2018-09-05 10:50:00,83.37,83.4,83.33,83.33,28357.0,63.7572,63.7801,63.7266,63.7266,28357.0
2018-09-05 10:55:00,83.34,83.37,83.26,83.3,23022.0,63.7342,63.7572,63.6731,63.7037,23022.0
2018-09-05 11:00:00,83.31,83.39,83.28,83.38,32944.0,63.7113,63.7725,63.6884,63.7648,32944.0
2018-09-05 11:05:00,83.39,83.42,83.35,83.39,19959.0,63.7725,63.7954,63.7419,63.7725,19959.0
2018-09-05 11:10:00,83.39,83.52,83.39,83.51,42176.0,63.7725,63.8719,63.7725,63.8643,42176.0
2018-09-05 11:15:00,83.51,83.59,83.46,83.59,21727.0,63.8643,63.9254,63.826,63.9254,21727.0
2018-09-05 11:20:00,83.6,83.62,83.45,83.46,83132.0,63.9331,63.9484,63.8184,63.826,83132.0
2018-09-05 11:25:00,83.46,83.56,83.46,83.54,39928.0,63.826,63.9025,63.826,63.8872,39928.0
2018-09-05 11:30:00,83.54,83.55,83.48,83.48,27304.0,63.8872,63.8948,63.8413,63.8413,27304.0
2018-09-05 11:35:00,83.48,83.49,83.43,83.48,23392.0,63.8413,63.849,63.8031,63.8413,23392.0
2018-09-05 11:40:00,83.49,83.5,83.45,83.47,32510.0,63.849,63.8566,63.8184,63.8337,32510.0
2018-09-05 11:45:00,83.47,83.57,83.46,83.54,17644.0,63.8337,63.9101,63.826,63.8872,17644.0
2018-09-05 11:50:00,83.55,83.66,83.55,83.65,25614.0,63.8948,63.979,63.8948,63.9713,25614.0
2018-09-05 11:55:00,83.64,83.65,83.6,83.62,17044.0,63.9637,63.9713,63.9331,63.9484,17044.0
2018-09-05 12:00:00,83.62,83.65,83.58,83.64,89990.0,63.9484,63.9713,63.9178,63.9637,89990.0
2018-09-05 12:05:00,83.63,83.64,83.55,83.56,38393.0,63.956,63.9637,63.8948,63.9025,38393.0
2018-09-05 12:10:00,83.56,83.57,83.53,83.56,28084.0,63.9025,63.9101,63.8796,63.9025,28084.0
2018-09-05 12:15:00,83.57,83.6,83.54,83.6,24489.0,63.9101,63.9331,63.8872,63.9331,24489.0
2018-09-05 12:20:00,83.6,83.61,83.57,83.59,18027.0,63.9331,63.9407,63.9101,63.9254,18027.0
2018-09-05 12:25:00,83.6,83.61,83.58,83.59,14927.0,63.9331,63.9407,63.9178,63.9254,14927.0
2018-09-05 12:30:00,83.6,83.64,83.56,83.57,24834.0,63.9331,63.9637,63.9025,63.9101,24834.0
2018-09-05 12:35:00,83.58,83.59,83.55,83.56,14100.0,63.9178,63.9254,63.8948,63.9025,14100.0
2018-09-05 12:40:00,83.56,83.57,83.49,83.53,13812.0,63.9025,63.9101,63.849,63.8796,13812.0
2018-09-05 12:45:00,83.53,83.54,83.46,83.47,24672.0,63.8796,63.8872,63.826,63.8337,24672.0
2018-09-05 12:50:00,83.47,83.54,83.46,83.52,23915.0,63.8337,63.8872,63.826,63.8719,23915.0
2018-09-05 12:55:00,83.52,83.56,83.51,83.54,14094.0,63.8719,63.9025,63.8643,63.8872,14094.0
2018-09-05 13:00:00,83.55,83.59,83.53,83.56,15424.0,63.8948,63.9254,63.8796,63.9025,15424.0
2018-09-05 13:05:00,83.56,83.61,83.55,83.57,11376.0,63.9025,63.9407,63.8948,63.9101,11376.0
2018-09-05 13:10:00,83.58,83.61,83.56,83.59,10391.0,63.9178,63.9407,63.9025,63.9254,10391.0
2018-09-05 13:15:00,83.59,83.63,83.58,83.59,15314.0,63.9254,63.956,63.9178,63.9254,15314.0
2018-09-05 13:20:00,83.59,83.61,83.57,83.6,17987.0,63.9254,63.9407,63.9101,63.9331,17987.0
2018-09-05 13:25:00,83.6,83.61,83.55,83.6,17411.0,63.9331,63.9407,63.8948,63.9331,17411.0
2018-09-05 13:30:00,83.61,83.66,83.6,83.63,12255.0,63.9407,63.979,63.9331,63.956,12255.0
2018-09-05 13:35:00,83.63,83.66,83.62,83.64,13732.0,63.956,63.979,63.9484,63.9637,13732.0
2018-09-05 13:40:00,83.63,83.64,83.59,83.59,12494.0,63.956,63.9637,63.9254,63.9254,12494.0
2018-09-05 13:45:00,83.59,83.62,83.58,83.6,11960.0,63.9254,63.9484,63.9178,63.9331,11960.0
2018-09-05 13:50:00,83.6,83.63,83.6,83.62,21450.0,63.9331,63.956,63.9331,63.9484,21450.0
2018-09-05 13:55:00,83.62,83.65,83.6,83.65,13063.0,63.9484,63.9713,63.9331,63.9713,13063.0
2018-09-05 14:00:00,83.64,83.74,83.64,83.7,17906.0,63.9637,64.0401,63.9637,64.0096,17906.0
2018-09-05 14:05:00,83.71,83.78,83.7,83.76,20789.0,64.0172,64.0707,64.0096,64.0554,20789.0
2018-09-05 14:10:00,83.76,83.76,83.71,83.73,18263.0,64.0554,64.0554,64.0172,64.0325,18263.0
2018-09-05 14:15:00,83.74,83.76,83.72,83.75,18861.0,64.0401,64.0554,64.0249,64.0478,18861.0
2018-09-05 14:20:00,83.75,83.82,83.74,83.82,15693.0,64.0478,64.1013,64.0401,64.1013,15693.0
2018-09-05 14:25:00,83.82,83.82,83.78,83.79,20694.0,64.1013,64.1013,64.0707,64.0784,20694.0
2018-09-05 14:30:00,83.78,83.79,83.74,83.74,83794.0,64.0707,64.0784,64.0401,64.0401,83794.0
2018-09-05 14:35:00,83.75,83.81,83.74,83.77,31823.0,64.0478,64.0937,64.0401,64.0631,31823.0
2018-09-05 14:40:00,83.77,83.79,83.75,83.76,16237.0,64.0631,64.0784,64.0478,64.0554,16237.0
2018-09-05 14:45:00,83.76,83.77,83.7,83.7,31748.0,64.0554,64.0631,64.0096,64.0096,31748.0
2018-09-05 14:50:00,83.7,83.73,83.69,83.7,37318.0,64.0096,64.0325,64.0019,64.0096,37318.0
2018-09-05 14:55:00,83.69,83.72,83.68,83.71,15013.0,64.0019,64.0249,63.9943,64.0172,15013.0
2018-09-05 15:00:00,83.71,83.74,83.68,83.71,19660.0,64.0172,64.0401,63.9943,64.0172,19660.0
2018-09-05 15:05:00,83.71,83.75,83.71,83.74,14136.0,64.0172,64.0478,64.0172,64.0401,14136.0
2018-09-05 15:10:00,83.74,83.75,83.7,83.72,24020.0,64.0401,64.0478,64.0096,64.0249,24020.0
2018-09-05 15:15:00,83.73,83.77,83.71,83.71,88077.0,64.0325,64.0631,64.0172,64.0172,88077.0
2018-09-05 15:20:00,83.71,83.72,83.65,83.65,60526.0,64.0172,64.0249,63.9713,63.9713,60526.0
2018-09-05 15:25:00,83.65,83.68,83.64,83.65,88115.0,63.9713,63.9943,63.9637,63.9713,88115.0
2018-09-05 15:30:00,83.64,83.68,83.63,83.66,32767.0,63.9637,63.9943,63.956,63.979,32767.0
2018-09-05 15:35:00,83.66,83.66,83.65,83.66,14749.0,63.979,63.979,63.9713,63.979,14749.0
2018-09-05 15:40:00,83.66,83.66,83.59,83.59,110916.0,63.979,63.979,63.9254,63.9254,110916.0
2018-09-05 15:45:00,83.59,83.59,83.52,83.52,141684.0,63.9254,63.9254,63.8719,63.8719,141684.0
2018-09-05 15:50:00,83.52,83.57,83.51,83.55,194748.0,63.8719,63.9101,63.8643,63.8948,194748.0
2018-09-05 15:55:00,83.55,83.58,83.53,83.56,881380.0,63.8948,63.9178,63.8796,63.9025,881380.0
2018-09-06 09:30:00,83.66,83.84,83.66,83.77,97388.0,63.979,64.1166,63.979,64.0631,97388.0
2018-09-06 09:35:00,83.76,83.8,83.68,83.75,53140.0,64.0554,64.086,63.9943,64.0478,53140.0
2018-09-06 09:40:00,83.77,83.91,83.77,83.83,61816.0,64.0631,64.1702,64.0631,64.109,61816.0
2018-09-06 09:45:00,83.83,83.99,83.83,83.93,27009.0,64.109,64.2313,64.109,64.1855,27009.0
2018-09-06 09:50:00,83.93,83.99,83.91,83.93,34029.0,64.1855,64.2313,64.1702,64.1855,34029.0
2018-09-06 09:55:00,83.95,83.97,83.9,83.94,17552.0,64.2007,64.216,64.1625,64.1931,17552.0
2018-09-06 10:00:00,83.94,83.99,83.92,83.92,21075.0,64.1931,64.2313,64.1778,64.1778,21075.0
2018-09-06 10:05:00,83.91,83.93,83.85,83.89,28415.0,64.1702,64.1855,64.1243,64.1549,28415.0
2018-09-06 10:10:00,83.88,83.92,83.76,83.8,42418.0,64.1472,64.1778,64.0554,64.086,42418.0
2018-09-06 10:15:00,83.81,83.86,83.71,83.71,37517.0,64.0937,64.1319,64.0172,64.0172,37517.0
2018-09-06 10:20:00,83.72,83.74,83.64,83.67,42301.0,64.0249,64.0401,63.9637,63.9866,42301.0
2018-09-06 10:25:00,83.67,83.74,83.64,83.71,33340.0,63.9866,64.0401,63.9637,64.0172,33340.0
2018-09-06 10:30:00,83.71,83.76,83.69,83.69,21364.0,64.0172,64.0554,64.0019,64.0019,21364.0
2018-09-06 10:35:00,83.7,83.8,83.68,83.78,24742.0,64.0096,64.086,63.9943,64.0707,24742.0
2018-09-06 10:40:00,83.79,83.91,83.79,83.89,22596.0,64.0784,64.1702,64.0784,64.1549,22596.0
2018-09-06 10:45:00,83.89,83.92,83.82,83.91,27618.0,64.1549,64.1778,64.1013,64.1702,27618.0
2018-09-06 10:50:00,83.92,83.92,83.82,83.86,24591.0,64.1778,64.1778,64.1013,64.1319,24591.0
2018-09-06 10:55:00,83.85,83.89,83.84,83.85,23921.0,64.1243,64.1549,64.1166,64.1243,23921.0
2018-09-06 11:00:00,83.85,83.88,83.8,83.8,19028.0,64.1243,64.1472,64.086,64.086,19028.0
2018-09-06 11:05:00,83.79,83.91,83.75,83.86,31131.0,64.0784,64.1702,64.0478,64.1319,31131.0
2018-09-06 11:10:00,83.87,83.91,83.84,83.87,20687.0,64.1396,64.1702,64.1166,64.1396,20687.0
2018-09-06 11:15:00,83.86,83.89,83.82,83.89,19669.0,64.1319,64.1549,64.1013,64.1549,19669.0
2018-09-06 11:20:00,83.9,83.92,83.86,83.87,29425.0,64.1625,64.1778,64.1319,64.1396,29425.0
2018-09-06 11:25:00,83.89,83.9,83.77,83.78,16742.0,64.1549,64.1625,64.0631,64.0707,16742.0
2018-09-06 11:30:00,83.77,83.81,83.73,83.78,25628.0,64.0631,64.0937,64.0325,64.0707,25628.0
2018-09-06 11:35:00,83.78,83.79,83.75,83.75,21852.0,64.0707,64.0784,64.0478,64.0478,21852.0
2018-09-06 11:40:00,83.75,83.79,83.74,83.75,9335.0,64.0478,64.0784,64.0401,64.0478,9335.0
2018-09-06 11:45:00,83.76,83.79,83.75,83.78,11721.0,64.0554,64.0784,64.0478,64.0707,11721.0
2018-09-06 11:50:00,83.79,83.79,83.76,83.78,10101.0,64.0784,64.0784,64.0554,64.0707,10101.0
2018-09-06 11:55:00,83.78,83.81,83.77,83.8,15165.0,64.0707,64.0937,64.0631,64.086,15165.0
2018-09-06 12:00:00,83.8,83.8,83.74,83.75,18807.0,64.086,64.086,64.0401,64.0478,18807.0
2018-09-06 12:05:00,83.73,83.77,83.71,83.77,9062.0,64.0325,64.0631,64.0172,64.0631,9062.0
2018-09-06 12:10:00,83.77,83.84,83.76,83.83,27367.0,64.0631,64.1166,64.0554,64.109,27367.0
2018-09-06 12:15:00,83.82,83.87,83.82,83.87,10024.0,64.1013,64.1396,64.1013,64.1396,10024.0
2018-09-06 12:20:00,83.86,83.87,83.83,83.86,14106.0,64.1319,64.1396,64.109,64.1319,14106.0
2018-09-06 12:25:00,83.87,83.9,83.86,83.89,7618.0,64.1396,64.1625,64.1319,64.1549,7618.0
2018-09-06 12:30:00,83.89,83.96,83.89,83.95,31953.0,64.1549,64.2084,64.1549,64.2007,31953.0
2018-09-06 12:35:00,83.95,83.98,83.9,83.91,22164.0,64.2007,64.2237,64.1625,64.1702,22164.0
2018-09-06 12:40:00,83.91,83.92,83.89,83.92,13505.0,64.1702,64.1778,64.1549,64.1778,13505.0
2018-09-06 12:45:00,83.92,83.94,83.91,83.91,14946.0,64.1778,64.1931,64.1702,64.1702,14946.0
2018-09-06 12:50:00,83.91,83.93,83.9,83.91,12432.0,64.1702,64.1855,64.1625,64.1702,12432.0
2018-09-06 12:55:00,83.92,83.95,83.91,83.94,21872.0,64.1778,64.2007,64.1702,64.1931,21872.0
2018-09-06 13:00:00,83.95,83.96,83.93,83.96,13097.0,64.2007,64.2084,64.1855,64.2084,13097.0
2018-09-06 13:05:00,83.97,84.0,83.96,83.96,18908.0,64.216,64.239,64.2084,64.2084,18908.0
2018-09-06 13:10:00,83.97,83.99,83.91,83.91,11617.0,64.216,64.2313,64.1702,64.1702,11617.0
2018-09-06 13:15:00,83.91,83.94,83.9,83.93,11013.0,64.1702,64.1931,64.1625,64.1855,11013.0
2018-09-06 13:20:00,83.92,83.94,83.9,83.92,36392.0,64.1778,64.1931,64.1625,64.1778,36392.0
2018-09-06 13:25:00,83.92,83.94,83.9,83.93,22366.0,64.1778,64.1931,64.1625,64.1855,22366.0
2018-09-06 13:30:00,83.93,83.95,83.92,83.94,24181.0,64.1855,64.2007,64.1778,64.1931,24181.0
2018-09-06 13:35:00,83.95,83.96,83.93,83.94,8097.0,64.2007,64.2084,64.1855,64.1931,8097.0
2018-09-06 13:40:00,83.94,83.96,83.92,83.92,9118.0,64.1931,64.2084,64.1778,64.1778,9118.0
2018-09-06 13:45:00,83.93,83.93,83.89,83.9,15942.0,64.1855,64.1855,64.1549,64.1625,15942.0
2018-09-06 13:50:00,83.9,83.9,83.86,83.87,17538.0,64.1625,64.1625,64.1319,64.1396,17538.0
2018-09-06 13:55:00,83.86,83.88,83.85,83.86,9820.0,64.1319,64.1472,64.1243,64.1319,9820.0
2018-09-06 14:00:00,83.86,83.87,83.83,83.84,18114.0,64.1319,64.1396,64.109,64.1166,18114.0
2018-09-06 14:05:00,83.84,83.86,83.81,83.86,17860.0,64.1166,64.1319,64.0937,64.1319,17860.0
2018-09-06 14:10:00,83.87,83.94,83.86,83.93,20894.0,64.1396,64.1931,64.1319,64.1855,20894.0
2018-09-06 14:15:00,83.93,83.93,83.88,83.88,14441.0,64.1855,64.1855,64.1472,64.1472,14441.0
2018-09-06 14:20:00,83.88,83.92,83.88,83.9,12712.0,64.1472,64.1778,64.1472,64.1625,12712.0
2018-09-06 14:25:00,83.89,83.89,83.87,83.89,27960.0,64.1549,64.1549,64.1396,64.1549,27960.0
2018-09-06 14:30:00,83.89,83.93,83.88,83.92,22209.0,64.1549,64.1855,64.1472,64.1778,22209.0
2018-09-06 14:35:00,83.93,83.95,83.86,83.87,28001.0,64.1855,64.2007,64.1319,64.1396,28001.0
2018-09-06 14:40:00,83.86,83.88,83.86,83.87,18192.0,64.1319,64.1472,64.1319,64.1396,18192.0
2018-09-06 14:45:00,83.88,83.89,83.81,83.81,31047.0,64.1472,64.1549,64.0937,64.0937,31047.0
2018-09-06 14:50:00,83.81,83.82,83.72,83.73,59591.0,64.0937,64.1013,64.0249,64.0325,59591.0
2018-09-06 14:55:00,83.72,83.75,83.7,83.7,48214.0,64.0249,64.0478,64.0096,64.0096,48214.0
2018-09-06 15:00:00,83.71,83.77,83.7,83.77,47960.0,64.0172,64.0631,64.0096,64.0631,47960.0
2018-09-06 15:05:00,83.77,83.81,83.76,83.78,113171.0,64.0631,64.0937,64.0554,64.0707,113171.0
2018-09-06 15:10:00,83.78,83.8,83.77,83.79,31371.0,64.0707,64.086,64.0631,64.0784,31371.0
2018-09-06 15:15:00,83.8,83.82,83.79,83.8,20273.0,64.086,64.1013,64.0784,64.086,20273.0
2018-09-06 15:20:00,83.8,83.82,83.79,83.81,16947.0,64.086,64.1013,64.0784,64.0937,16947.0
2018-09-06 15:25:00,83.81,83.85,83.8,83.83,27231.0,64.0937,64.1243,64.086,64.109,27231.0
2018-09-06 15:30:00,83.83,83.87,83.8,83.87,24991.0,64.109,64.1396,64.086,64.1396,24991.0
2018-09-06 15:35:00,83.87,83.89,83.84,83.87,54540.0,64.1396,64.1549,64.1166,64.1396,54540.0
2018-09-06 15:40:00,83.87,83.87,83.8,83.8,46067.0,64.1396,64.1396,64.086,64.086,46067.0
2018-09-06 15:45:00,83.8,83.85,83.77,83.82,49580.0,64.086,64.1243,64.0631,64.1013,49580.0
2018-09-06 15:50:00,83.82,83.84,83.8,83.81,51022.0,64.1013,64.1166,64.086,64.0937,51022.0
2018-09-06 15:55:00,83.81,83.85,83.79,83.81,807187.0,64.0937,64.1243,64.0784,64.0937,807187.0
2018-09-07 09:30:00,83.55,83.55,83.28,83.31,173406.0,63.8948,63.8948,63.6884,63.7113,173406.0
2018-09-07 09:35:00,83.3,83.32,83.19,83.28,41890.0,63.7037,63.719,63.6195,63.6884,41890.0
2018-09-07 09:40:00,83.28,83.31,83.11,83.13,56205.0,63.6884,63.7113,63.5584,63.5737,56205.0
2018-09-07 09:45:00,83.14,83.14,83.01,83.05,46300.0,63.5813,63.5813,63.4819,63.5125,46300.0
2018-09-07 09:50:00,83.06,83.17,83.05,83.17,41721.0,63.5201,63.6042,63.5125,63.6042,41721.0
2018-09-07 09:55:00,83.17,83.17,83.08,83.08,77728.0,63.6042,63.6042,63.5354,63.5354,77728.0
2018-09-07 10:00:00,83.08,83.15,83.06,83.07,48211.0,63.5354,63.5889,63.5201,63.5278,48211.0
2018-09-07 10:05:00,83.07,83.27,83.07,83.25,109431.0,63.5278,63.6807,63.5278,63.6654,109431.0
2018-09-07 10:10:00,83.25,83.26,83.17,83.19,31658.0,63.6654,63.6731,63.6042,63.6195,31658.0
2018-09-07 10:15:00,83.2,83.26,83.19,83.21,56747.0,63.6272,63.6731,63.6195,63.6348,56747.0
2018-09-07 10:20:00,83.21,83.28,83.17,83.27,42530.0,63.6348,63.6884,63.6042,63.6807,42530.0
2018-09-07 10:25:00,83.26,83.26,83.18,83.2,34400.0,63.6731,63.6731,63.6119,63.6272,34400.0
2018-09-07 10:30:00,83.2,83.24,83.19,83.21,21936.0,63.6272,63.6578,63.6195,63.6348,21936.0
2018-09-07 10:35:00,83.21,83.24,83.09,83.09,25329.0,63.6348,63.6578,63.5431,63.5431,25329.0
2018-09-07 10:40:00,83.09,83.12,83.03,83.05,23423.0,63.5431,63.566,63.4972,63.5125,23423.0
2018-09-07 10:45:00,83.06,83.17,83.06,83.11,40393.0,63.5201,63.6042,63.5201,63.5584,40393.0
2018-09-07 10:50:00,83.12,83.2,83.12,83.14,22858.0,63.566,63.6272,63.566,63.5813,22858.0
2018-09-07 10:55:00,83.14,83.15,83.07,83.08,36114.0,63.5813,63.5889,63.5278,63.5354,36114.0
2018-09-07 11:00:00,83.08,83.09,83.02,83.02,25788.0,63.5354,63.5431,63.4895,63.4895,25788.0
2018-09-07 11:05:00,83.02,83.09,83.01,83.05,29204.0,63.4895,63.5431,63.4819,63.5125,29204.0
2018-09-07 11:10:00,83.05,83.05,82.92,82.92,45112.0,63.5125,63.5125,63.4131,63.4131,45112.0
2018-09-07 11:15:00,82.93,83.05,82.92,83.03,26033.0,63.4207,63.5125,63.4131,63.4972,26033.0
2018-09-07 11:20:00,83.03,83.04,82.97,82.97,15007.0,63.4972,63.5048,63.4513,63.4513,15007.0
2018-09-07 11:25:00,82.98,83.06,82.97,83.05,36047.0,63.4589,63.5201,63.4513,63.5125,36047.0
2018-09-07 11:30:00,83.05,83.07,83.01,83.07,45956.0,63.5125,63.5278,63.4819,63.5278,45956.0
2018-09-07 11:35:00,83.07,83.17,83.07,83.16,27820.0,63.5278,63.6042,63.5278,63.5966,27820.0
2018-09-07 11:40:00,83.16,83.17,83.11,83.13,29152.0,63.5966,63.6042,63.5584,63.5737,29152.0
2018-09-07 11:45:00,83.12,83.14,83.08,83.12,21139.0,63.566,63.5813,63.5354,63.566,21139.0
2018-09-07 11:50:00,83.12,83.14,83.06,83.09,22039.0,63.566,63.5813,63.5201,63.5431,22039.0
2018-09-07 11:55:00,83.09,83.1,83.05,83.06,21640.0,63.5431,63.5507,63.5125,63.5201,21640.0
2018-09-07 12:00:00,83.07,83.14,83.07,83.13,16040.0,63.5278,63.5813,63.5278,63.5737,16040.0
2018-09-07 12:05:00,83.14,83.14,82.99,83.02,46695.0,63.5813,63.5813,63.4666,63.4895,46695.0
2018-09-07 12:10:00,83.02,83.07,83.0,83.03,17724.0,63.4895,63.5278,63.4742,63.4972,17724.0
2018-09-07 12:15:00,83.02,83.04,82.97,82.97,53212.0,63.4895,63.5048,63.4513,63.4513,53212.0
2018-09-07 12:20:00,82.97,83.01,82.95,82.95,17468.0,63.4513,63.4819,63.436,63.436,17468.0
2018-09-07 12:25:00,82.94,83.0,82.93,82.97,19966.0,63.4283,63.4742,63.4207,63.4513,19966.0
2018-09-07 12:30:00,82.97,83.03,82.97,82.98,28020.0,63.4513,63.4972,63.4513,63.4589,28020.0
2018-09-07 12:35:00,82.98,83.0,82.94,82.97,15689.0,63.4589,63.4742,63.4283,63.4513,15689.0
2018-09-07 12:40:00,82.97,83.0,82.93,82.98,22106.0,63.4513,63.4742,63.4207,63.4589,22106.0
2018-09-07 12:45:00,82.98,83.01,82.97,82.97,17095.0,63.4589,63.4819,63.4513,63.4513,17095.0
2018-09-07 12:50:00,82.97,82.97,82.88,82.92,18293.0,63.4513,63.4513,63.3825,63.4131,18293.0
2018-09-07 12:55:00,82.92,82.94,82.89,82.91,19135.0,63.4131,63.4283,63.3901,63.4054,19135.0
2018-09-07 13:00:00,82.91,82.92,82.84,82.88,19877.0,63.4054,63.4131,63.3519,63.3825,19877.0
2018-09-07 13:05:00,82.88,82.89,82.8,82.81,19398.0,63.3825,63.3901,63.3213,63.3289,19398.0
2018-09-07 13:10:00,82.82,82.83,82.78,82.8,16459.0,63.3366,63.3442,63.306,63.3213,16459.0
2018-09-07 13:15:00,82.8,82.82,82.78,82.78,24068.0,63.3213,63.3366,63.306,63.306,24068.0
2018-09-07 13:20:00,82.79,82.8,82.77,82.8,14157.0,63.3136,63.3213,63.2983,63.3213,14157.0
2018-09-07 13:25:00,82.79,82.84,82.79,82.83,15061.0,63.3136,63.3519,63.3136,63.3442,15061.0
2018-09-07 13:30:00,82.82,82.86,82.81,82.81,29481.0,63.3366,63.3672,63.3289,63.3289,29481.0
2018-09-07 13:35:00,82.81,82.82,82.77,82.78,11949.0,63.3289,63.3366,63.2983,63.306,11949.0
2018-09-07 13:40:00,82.79,82.8,82.78,82.78,13641.0,63.3136,63.3213,63.306,63.306,13641.0
2018-09-07 13:45:00,82.79,82.82,82.78,82.81,20631.0,63.3136,63.3366,63.306,63.3289,20631.0
2018-09-07 13:50:00,82.8,82.84,82.8,82.8,10793.0,63.3213,63.3519,63.3213,63.3213,10793.0
2018-09-07 13:55:00,82.81,82.86,82.81,82.86,9682.0,63.3289,63.3672,63.3289,63.3672,9682.0
2018-09-07 14:00:00,82.86,82.9,82.85,82.87,30181.0,63.3672,63.3978,63.3595,63.3748,30181.0
2018-09-07 14:05:00,82.87,82.91,82.85,82.89,14613.0,63.3748,63.4054,63.3595,63.3901,14613.0
2018-09-07 14:10:00,82.9,82.95,82.89,82.94,17994.0,63.3978,63.436,63.3901,63.4283,17994.0
2018-09-07 14:15:00,82.94,82.96,82.93,82.95,10956.0,63.4283,63.4436,63.4207,63.436,10956.0
2018-09-07 14:20:00,82.96,82.99,82.95,82.98,33044.0,63.4436,63.4666,63.436,63.4589,33044.0
2018-09-07 14:25:00,82.97,82.98,82.91,82.94,41685.0,63.4513,63.4589,63.4054,63.4283,41685.0
2018-09-07 14:30:00,82.93,82.96,82.9,82.91,22610.0,63.4207,63.4436,63.3978,63.4054,22610.0
2018-09-07 14:35:00,82.9,82.92,82.88,82.92,161483.0,63.3978,63.4131,63.3825,63.4131,161483.0
2018-09-07 14:40:00,82.92,82.93,82.9,82.9,14218.0,63.4131,63.4207,63.3978,63.3978,14218.0
2018-09-07 14:45:00,82.91,82.92,82.88,82.88,44039.0,63.4054,63.4131,63.3825,63.3825,44039.0
2018-09-07 14:50:00,82.89,82.89,82.84,82.84,31568.0,63.3901,63.3901,63.3519,63.3519,31568.0
2018-09-07 14:55:00,82.85,82.89,82.85,82.88,39869.0,63.3595,63.3901,63.3595,63.3825,39869.0
2018-09-07 15:00:00,82.87,82.9,82.86,82.9,18769.0,63.3748,63.3978,63.3672,63.3978,18769.0
2018-09-07 15:05:00,82.89,82.9,82.86,82.86,21439.0,63.3901,63.3978,63.3672,63.3672,21439.0
2018-09-07 15:10:00,82.87,82.89,82.85,82.86,22032.0,63.3748,63.3901,63.3595,63.3672,22032.0
2018-09-07 15:15:00,82.86,82.86,82.82,82.83,14919.0,63.3672,63.3672,63.3366,63.3442,14919.0
2018-09-07 15:20:00,82.83,82.83,82.77,82.78,28252.0,63.3442,63.3442,63.2983,63.306,28252.0
2018-09-07 15:25:00,82.78,82.83,82.77,82.79,17904.0,63.306,63.3442,63.2983,63.3136,17904.0
2018-09-07 15:30:00,82.8,82.86,82.79,82.85,85545.0,63.3213,63.3672,63.3136,63.3595,85545.0
2018-09-07 15:35:00,82.86,82.87,82.83,82.85,91587.0,63.3672,63.3748,63.3442,63.3595,91587.0
2018-09-07 15:40:00,82.85,82.86,82.84,82.84,91544.0,63.3595,63.3672,63.3519,63.3519,91544.0
2018-09-07 15:45:00,82.84,82.9,82.83,82.9,93054.0,63.3519,63.3978,63.3442,63.3978,93054.0
2018-09-07 15:50:00,82.89,82.93,82.89,82.92,145562.0,63.3901,63.4207,63.3901,63.4131,145562.0
2018-09-07 15:55:00,82.92,82.97,82.86,82.87,613211.0,63.4131,63.4513,63.3672,63.3748,613211.0
2018-09-10 09:30:00,83.25,83.34,83.11,83.34,92444.0,63.6654,63.7342,63.5584,63.7342,92444.0
2018-09-10 09:35:00,83.33,83.43,83.27,83.39,48920.0,63.7266,63.8031,63.6807,63.7725,48920.0
2018-09-10 09:40:00,83.39,83.61,83.39,83.55,46695.0,63.7725,63.9407,63.7725,63.8948,46695.0
2018-09-10 09:45:00,83.55,83.65,83.53,83.58,43259.0,63.8948,63.9713,63.8796,63.9178,43259.0
2018-09-10 09:50:00,83.58,83.7,83.58,83.61,53569.0,63.9178,64.0096,63.9178,63.9407,53569.0
2018-09-10 09:55:00,83.61,83.66,83.5,83.5,65978.0,63.9407,63.979,63.8566,63.8566,65978.0
2018-09-10 10:00:00,83.5,83.51,83.45,83.48,50338.0,63.8566,63.8643,63.8184,63.8413,50338.0
2018-09-10 10:05:00,83.48,83.54,83.44,83.52,33837.0,63.8413,63.8872,63.8107,63.8719,33837.0
2018-09-10 10:10:00,83.53,83.65,83.52,83.62,27464.0,63.8796,63.9713,63.8719,63.9484,27464.0
2018-09-10 10:15:00,83.62,83.67,83.58,83.61,50043.0,63.9484,63.9866,63.9178,63.9407,50043.0
2018-09-10 10:20:00,83.61,83.62,83.55,83.59,29073.0,63.9407,63.9484,63.8948,63.9254,29073.0
2018-09-10 10:25:00,83.58,83.6,83.47,83.48,32444.0,63.9178,63.9331,63.8337,63.8413,32444.0
2018-09-10 10:30:00,83.48,83.56,83.48,83.54,23159.0,63.8413,63.9025,63.8413,63.8872,23159.0
2018-09-10 10:35:00,83.54,83.54,83.41,83.43,36646.0,63.8872,63.8872,63.7878,63.8031,36646.0
2018-09-10 10:40:00,83.43,83.44,83.36,83.37,28000.0,63.8031,63.8107,63.7495,63.7572,28000.0
2018-09-10 10:45:00,83.37,83.44,83.37,83.38,42690.0,63.7572,63.8107,63.7572,63.7648,42690.0
2018-09-10 10:50:00,83.38,83.44,83.37,83.41,46039.0,63.7648,63.8107,63.7572,63.7878,46039.0
2018-09-10 10:55:00,83.42,83.43,83.32,83.33,21011.0,63.7954,63.8031,63.719,63.7266,21011.0
2018-09-10 11:00:00,83.33,83.37,83.32,83.35,17416.0,63.7266,63.7572,63.719,63.7419,17416.0
2018-09-10 11:05:00,83.34,83.36,83.31,83.34,14520.0,63.7342,63.7495,63.7113,63.7342,14520.0
2018-09-10 11:10:00,83.33,83.36,83.29,83.36,26409.0,63.7266,63.7495,63.696,63.7495,26409.0
2018-09-10 11:15:00,83.36,83.39,83.33,83.39,16975.0,63.7495,63.7725,63.7266,63.7725,16975.0
2018-09-10 11:20:00,83.39,83.4,83.32,83.36,13000.0,63.7725,63.7801,63.719,63.7495,13000.0
2018-09-10 11:25:00,83.36,83.39,83.33,83.34,12251.0,63.7495,63.7725,63.7266,63.7342,12251.0
2018-09-10 11:30:00,83.34,83.37,83.29,83.31,19097.0,63.7342,63.7572,63.696,63.7113,19097.0
2018-09-10 11:35:00,83.31,83.31,83.2,83.22,52293.0,63.7113,63.7113,63.6272,63.6425,52293.0
2018-09-10 11:40:00,83.23,83.24,83.14,83.16,46699.0,63.6501,63.6578,63.5813,63.5966,46699.0
2018-09-10 11:45:00,83.16,83.2,83.15,83.17,24221.0,63.5966,63.6272,63.5889,63.6042,24221.0
2018-09-10 11:50:00,83.18,83.29,83.17,83.28,24055.0,63.6119,63.696,63.6042,63.6884,24055.0
2018-09-10 11:55:00,83.28,83.28,83.23,83.28,25396.0,63.6884,63.6884,63.6501,63.6884,25396.0
2018-09-10 12:00:00,83.28,83.31,83.27,83.3,20039.0,63.6884,63.7113,63.6807,63.7037,20039.0
2018-09-10 12:05:00,83.29,83.29,83.25,83.28,12665.0,63.696,63.696,63.6654,63.6884,12665.0
2018-09-10 12:10:00,83.27,83.28,83.23,83.27,23834.0,63.6807,63.6884,63.6501,63.6807,23834.0
2018-09-10 12:15:00,83.27,83.3,83.27,83.28,9613.0,63.6807,63.7037,63.6807,63.6884,9613.0
2018-09-10 12:20:00,83.28,83.3,83.28,83.29,9848.0,63.6884,63.7037,63.6884,63.696,9848.0
2018-09-10 12:25:00,83.29,83.3,83.24,83.27,15153.0,63.696,63.7037,63.6578,63.6807,15153.0
2018-09-10 12:30:00,83.27,83.28,83.24,83.25,11487.0,63.6807,63.6884,63.6578,63.6654,11487.0
2018-09-10 12:35:00,83.26,83.31,83.26,83.28,21404.0,63.6731,63.7113,63.6731,63.6884,21404.0
2018-09-10 12:40:00,83.28,83.3,83.24,83.28,12046.0,63.6884,63.7037,63.6578,63.6884,12046.0
2018-09-10 12:45:00,83.29,83.33,83.29,83.31,18631.0,63.696,63.7266,63.696,63.7113,18631.0
2018-09-10 12:50:00,83.31,83.32,83.28,83.32,12049.0,63.7113,63.719,63.6884,63.719,12049.0
2018-09-10 12:55:00,83.31,83.31,83.29,83.31,10271.0,63.7113,63.7113,63.696,63.7113,10271.0
2018-09-10 13:00:00,83.31,83.35,83.28,83.34,24066.0,63.7113,63.7419,63.6884,63.7342,24066.0
2018-09-10 13:05:00,83.34,83.36,83.33,83.35,7899.0,63.7342,63.7495,63.7266,63.7419,7899.0
2018-09-10 13:10:00,83.35,83.4,83.34,83.39,13244.0,63.7419,63.7801,63.7342,63.7725,13244.0
2018-09-10 13:15:00,83.4,83.42,83.39,83.42,8534.0,63.7801,63.7954,63.7725,63.7954,8534.0
2018-09-10 13:20:00,83.42,83.46,83.41,83.45,16627.0,63.7954,63.826,63.7878,63.8184,16627.0
2018-09-10 13:25:00,83.46,83.47,83.45,83.46,16184.0,63.826,63.8337,63.8184,63.826,16184.0
2018-09-10 13:30:00,83.46,83.5,83.46,83.49,18526.0,63.826,63.8566,63.826,63.849,18526.0
2018-09-10 13:35:00,83.5,83.5,83.45,83.47,13756.0,63.8566,63.8566,63.8184,63.8337,13756.0
2018-09-10 13:40:00,83.47,83.48,83.46,83.46,13861.0,63.8337,63.8413,63.826,63.826,13861.0
2018-09-10 13:45:00,83.46,83.49,83.46,83.47,45189.0,63.826,63.849,63.826,63.8337,45189.0
2018-09-10 13:50:00,83.46,83.48,83.46,83.46,28071.0,63.826,63.8413,63.826,63.826,28071.0
2018-09-10 13:55:00,83.46,83.48,83.43,83.48,25249.0,63.826,63.8413,63.8031,63.8413,25249.0
2018-09-10 14:00:00,83.48,83.51,83.47,83.5,28096.0,63.8413,63.8643,63.8337,63.8566,28096.0
2018-09-10 14:05:00,83.5,83.54,83.49,83.52,19306.0,63.8566,63.8872,63.849,63.8719,19306.0
2018-09-10 14:10:00,83.52,83.54,83.51,83.53,17211.0,63.8719,63.8872,63.8643,63.8796,17211.0
2018-09-10 14:15:00,83.53,83.53,83.48,83.49,11625.0,63.8796,63.8796,63.8413,63.849,11625.0
2018-09-10 14:20:00,83.5,83.5,83.46,83.46,19025.0,63.8566,63.8566,63.826,63.826,19025.0
2018-09-10 14:25:00,83.45,83.47,83.44,83.45,16394.0,63.8184,63.8337,63.8107,63.8184,16394.0
2018-09-10 14:30:00,83.46,83.51,83.45,83.48,21486.0,63.826,63.8643,63.8184,63.8413,21486.0
2018-09-10 14:35:00,83.48,83.5,83.47,83.49,18740.0,63.8413,63.8566,63.8337,63.849,18740.0
2018-09-10 14:40:00,83.49,83.5,83.46,83.46,26809.0,63.849,63.8566,63.826,63.826,26809.0
2018-09-10 14:45:00,83.46,83.47,83.43,83.44,21833.0,63.826,63.8337,63.8031,63.8107,21833.0
2018-09-10 14:50:00,83.44,83.45,83.42,83.42,23244.0,63.8107,63.8184,63.7954,63.7954,23244.0
2018-09-10 14:55:00,83.42,83.44,83.42,83.44,10737.0,63.7954,63.8107,63.7954,63.8107,10737.0
2018-09-10 15:00:00,83.44,83.48,83.43,83.47,39020.0,63.8107,63.8413,63.8031,63.8337,39020.0
2018-09-10 15:05:00,83.47,83.5,83.46,83.47,41629.0,63.8337,63.8566,63.826,63.8337,41629.0
2018-09-10 15:10:00,83.47,83.48,83.45,83.47,21712.0,63.8337,63.8413,63.8184,63.8337,21712.0
2018-09-10 15:15:00,83.47,83.47,83.41,83.43,25400.0,63.8337,63.8337,63.7878,63.8031,25400.0
2018-09-10 15:20:00,83.43,83.48,83.41,83.45,26152.0,63.8031,63.8413,63.7878,63.8184,26152.0
2018-09-10 15:25:00,83.45,83.46,83.42,83.45,20106.0,63.8184,63.826,63.7954,63.8184,20106.0
2018-09-10 15:30:00,83.46,83.48,83.44,83.45,38558.0,63.826,63.8413,63.8107,63.8184,38558.0
2018-09-10 15:35:00,83.46,83.46,83.38,83.38,40179.0,63.826,63.826,63.7648,63.7648,40179.0
2018-09-10 15:40:00,83.38,83.38,83.35,83.36,35617.0,63.7648,63.7648,63.7419,63.7495,35617.0
2018-09-10 15:45:00,83.35,83.35,83.31,83.31,64543.0,63.7419,63.7419,63.7113,63.7113,64543.0
2018-09-10 15:50:00,83.31,83.31,83.28,83.29,113985.0,63.7113,63.7113,63.6884,63.696,113985.0
2018-09-10 15:55:00,83.29,83.32,83.24,83.26,411783.0,63.696,63.719,63.6578,63.6731,411783.0
2018-09-11 09:30:00,83.01,83.24,82.96,83.14,79875.0,63.4819,63.6578,63.4436,63.5813,79875.0
2018-09-11 09:35:00,83.12,83.17,83.02,83.09,54953.0,63.566,63.6042,63.4895,63.5431,54953.0
2018-09-11 09:40:00,83.09,83.13,83.04,83.07,32184.0,63.5431,63.5737,63.5048,63.5278,32184.0
2018-09-11 09:45:00,83.06,83.08,82.99,83.08,50402.0,63.5201,63.5354,63.4666,63.5354,50402.0
2018-09-11 09:50:00,83.08,83.12,83.04,83.05,50436.0,63.5354,63.566,63.5048,63.5125,50436.0
2018-09-11 09:55:00,83.04,83.05,82.95,82.95,54417.0,63.5048,63.5125,63.436,63.436,54417.0
2018-09-11 10:00:00,82.95,83.06,82.95,83.01,94585.0,63.436,63.5201,63.436,63.4819,94585.0
2018-09-11 10:05:00,83.0,83.1,82.98,83.02,63294.0,63.4742,63.5507,63.4589,63.4895,63294.0
2018-09-11 10:10:00,83.02,83.06,82.95,83.01,112984.0,63.4895,63.5201,63.436,63.4819,112984.0
2018-09-11 10:15:00,83.01,83.01,82.89,82.9,83235.0,63.4819,63.4819,63.3901,63.3978,83235.0
2018-09-11 10:20:00,82.89,82.99,82.87,82.97,54263.0,63.3901,63.4666,63.3748,63.4513,54263.0
2018-09-11 10:25:00,82.97,83.04,82.92,83.04,48848.0,63.4513,63.5048,63.4131,63.5048,48848.0
2018-09-11 10:30:00,83.03,83.07,82.99,83.04,35442.0,63.4972,63.5278,63.4666,63.5048,35442.0
2018-09-11 10:35:00,83.03,83.06,82.99,83.05,30587.0,63.4972,63.5201,63.4666,63.5125,30587.0
2018-09-11 10:40:00,83.05,83.09,82.97,83.09,811535.0,63.5125,63.5431,63.4513,63.5431,811535.0
2018-09-11 10:45:00,83.09,83.16,83.06,83.14,48809.0,63.5431,63.5966,63.5201,63.5813,48809.0
2018-09-11 10:50:00,83.14,83.19,83.14,83.17,31359.0,63.5813,63.6195,63.5813,63.6042,31359.0
2018-09-11 10:55:00,83.17,83.24,83.17,83.23,86615.0,63.6042,63.6578,63.6042,63.6501,86615.0
2018-09-11 11:00:00,83.24,83.37,83.23,83.32,43354.0,63.6578,63.7572,63.6501,63.719,43354.0
2018-09-11 11:05:00,83.31,83.4,83.31,83.4,34857.0,63.7113,63.7801,63.7113,63.7801,34857.0
2018-09-11 11:10:00,83.41,83.41,83.32,83.38,41188.0,63.7878,63.7878,63.719,63.7648,41188.0
2018-09-11 11:15:00,83.38,83.39,83.31,83.34,30613.0,63.7648,63.7725,63.7113,63.7342,30613.0
2018-09-11 11:20:00,83.35,83.41,83.34,83.4,36747.0,63.7419,63.7878,63.7342,63.7801,36747.0
2018-09-11 11:25:00,83.4,83.47,83.39,83.44,33685.0,63.7801,63.8337,63.7725,63.8107,33685.0
2018-09-11 11:30:00,83.45,83.49,83.37,83.37,65663.0,63.8184,63.849,63.7572,63.7572,65663.0
2018-09-11 11:35:00,83.36,83.4,83.35,83.39,23560.0,63.7495,63.7801,63.7419,63.7725,23560.0
2018-09-11 11:40:00,83.4,83.44,83.39,83.4,32819.0,63.7801,63.8107,63.7725,63.7801,32819.0
2018-09-11 11:45:00,83.4,83.45,83.35,83.36,24006.0,63.7801,63.8184,63.7419,63.7495,24006.0
2018-09-11 11:50:00,83.36,83.37,83.34,83.36,38034.0,63.7495,63.7572,63.7342,63.7495,38034.0
2018-09-11 11:55:00,83.36,83.37,83.31,83.33,44871.0,63.7495,63.7572,63.7113,63.7266,44871.0
2018-09-11 12:00:00,83.34,83.34,83.27,83.27,36517.0,63.7342,63.7342,63.6807,63.6807,36517.0
2018-09-11 12:05:00,83.27,83.31,83.26,83.31,31727.0,63.6807,63.7113,63.6731,63.7113,31727.0
2018-09-11 12:10:00,83.32,83.36,83.31,83.33,105510.0,63.719,63.7495,63.7113,63.7266,105510.0
2018-09-11 12:15:00,83.33,83.33,83.28,83.3,27887.0,63.7266,63.7266,63.6884,63.7037,27887.0
2018-09-11 12:20:00,83.3,83.39,83.28,83.34,33890.0,63.7037,63.7725,63.6884,63.7342,33890.0
2018-09-11 12:25:00,83.34,83.35,83.29,83.31,23080.0,63.7342,63.7419,63.696,63.7113,23080.0
2018-09-11 12:30:00,83.31,83.31,83.23,83.24,12413.0,63.7113,63.7113,63.6501,63.6578,12413.0
2018-09-11 12:35:00,83.24,83.25,83.22,83.24,19433.0,63.6578,63.6654,63.6425,63.6578,19433.0
2018-09-11 12:40:00,83.24,83.3,83.24,83.29,20426.0,63.6578,63.7037,63.6578,63.696,20426.0
2018-09-11 12:45:00,83.3,83.31,83.25,83.26,23168.0,63.7037,63.7113,63.6654,63.6731,23168.0
2018-09-11 12:50:00,83.25,83.26,83.21,83.22,36149.0,63.6654,63.6731,63.6348,63.6425,36149.0
2018-09-11 12:55:00,83.22,83.22,83.18,83.2,14218.0,63.6425,63.6425,63.6119,63.6272,14218.0
2018-09-11 13:00:00,83.2,83.21,83.16,83.17,26602.0,63.6272,63.6348,63.5966,63.6042,26602.0
2018-09-11 13:05:00,83.16,83.18,83.14,83.16,25067.0,63.5966,63.6119,63.5813,63.5966,25067.0
2018-09-11 13:10:00,83.15,83.2,83.13,83.13,28412.0,63.5889,63.6272,63.5737,63.5737,28412.0
2018-09-11 13:15:00,83.13,83.18,83.12,83.14,15159.0,63.5737,63.6119,63.566,63.5813,15159.0
2018-09-11 13:20:00,83.14,83.18,83.14,83.18,16128.0,63.5813,63.6119,63.5813,63.6119,16128.0
2018-09-11 13:25:00,83.18,83.19,83.16,83.17,20157.0,63.6119,63.6195,63.5966,63.6042,20157.0
2018-09-11 13:30:00,83.17,83.18,83.14,83.14,14696.0,63.6042,63.6119,63.5813,63.5813,14696.0
2018-09-11 13:35:00,83.16,83.18,83.15,83.16,19701.0,63.5966,63.6119,63.5889,63.5966,19701.0
2018-09-11 13:40:00,83.16,83.16,83.11,83.14,26229.0,63.5966,63.5966,63.5584,63.5813,26229.0
2018-09-11 13:45:00,83.13,83.17,83.13,83.17,8808.0,63.5737,63.6042,63.5737,63.6042,8808.0
2018-09-11 13:50:00,83.17,83.19,83.13,83.16,43307.0,63.6042,63.6195,63.5737,63.5966,43307.0
2018-09-11 13:55:00,83.16,83.21,83.15,83.18,22359.0,63.5966,63.6348,63.5889,63.6119,22359.0
2018-09-11 14:00:00,83.18,83.24,83.18,83.22,38002.0,63.6119,63.6578,63.6119,63.6425,38002.0
2018-09-11 14:05:00,83.22,83.25,83.22,83.24,19089.0,63.6425,63.6654,63.6425,63.6578,19089.0
2018-09-11 14:10:00,83.24,83.3,83.24,83.29,27665.0,63.6578,63.7037,63.6578,63.696,27665.0
2018-09-11 14:15:00,83.29,83.37,83.28,83.37,18232.0,63.696,63.7572,63.6884,63.7572,18232.0
2018-09-11 14:20:00,83.37,83.37,83.33,83.36,26415.0,63.7572,63.7572,63.7266,63.7495,26415.0
2018-09-11 14:25:00,83.36,83.42,83.33,83.41,30665.0,63.7495,63.7954,63.7266,63.7878,30665.0
2018-09-11 14:30:00,83.4,83.46,83.39,83.46,18007.0,63.7801,63.826,63.7725,63.826,18007.0
2018-09-11 14:35:00,83.46,83.5,83.46,83.49,19163.0,63.826,63.8566,63.826,63.849,19163.0
2018-09-11 14:40:00,83.5,83.5,83.43,83.44,15156.0,63.8566,63.8566,63.8031,63.8107,15156.0
2018-09-11 14:45:00,83.45,83.47,83.41,83.42,14282.0,63.8184,63.8337,63.7878,63.7954,14282.0
2018-09-11 14:50:00,83.42,83.42,83.38,83.42,12075.0,63.7954,63.7954,63.7648,63.7954,12075.0
2018-09-11 14:55:00,83.42,83.44,83.39,83.42,20618.0,63.7954,63.8107,63.7725,63.7954,20618.0
2018-09-11 15:00:00,83.42,83.43,83.41,83.43,13414.0,63.7954,63.8031,63.7878,63.8031,13414.0
2018-09-11 15:05:00,83.43,83.46,83.41,83.46,56150.0,63.8031,63.826,63.7878,63.826,56150.0
2018-09-11 15:10:00,83.46,83.46,83.39,83.4,20158.0,63.826,63.826,63.7725,63.7801,20158.0
2018-09-11 15:15:00,83.4,83.41,83.37,83.39,17056.0,63.7801,63.7878,63.7572,63.7725,17056.0
2018-09-11 15:20:00,83.39,83.42,83.37,83.38,21571.0,63.7725,63.7954,63.7572,63.7648,21571.0
2018-09-11 15:25:00,83.38,83.38,83.35,83.36,17519.0,63.7648,63.7648,63.7419,63.7495,17519.0
2018-09-11 15:30:00,83.36,83.37,83.33,83.34,32708.0,63.7495,63.7572,63.7266,63.7342,32708.0
2018-09-11 15:35:00,83.34,83.36,83.32,83.32,39404.0,63.7342,63.7495,63.719,63.719,39404.0
2018-09-11 15:40:00,83.32,83.32,83.29,83.31,70364.0,63.719,63.719,63.696,63.7113,70364.0
2018-09-11 15:45:00,83.3,83.3,83.24,83.25,43786.0,63.7037,63.7037,63.6578,63.6654,43786.0
2018-09-11 15:50:00,83.24,83.24,83.2,83.2,58228.0,63.6578,63.6578,63.6272,63.6272,58228.0
2018-09-11 15:55:00,83.21,83.26,83.2,83.21,183085.0,63.6348,63.6731,63.6272,63.6348,183085.0
2018-09-12 09:30:00,83.24,83.33,82.98,83.07,104679.0,63.6578,63.7266,63.4589,63.5278,104679.0
2018-09-12 09:35:00,83.06,83.29,83.04,83.28,78264.0,63.5201,63.696,63.5048,63.6884,78264.0
2018-09-12 09:40:00,83.29,83.31,83.18,83.23,16748.0,63.696,63.7113,63.6119,63.6501,16748.0
2018-09-12 09:45:00,83.24,83.25,83.19,83.19,15242.0,63.6578,63.6654,63.6195,63.6195,15242.0
2018-09-12 09:50:00,83.18,83.35,83.15,83.24,21516.0,63.6119,63.7419,63.5889,63.6578,21516.0
2018-09-12 09:55:00,83.25,83.27,83.16,83.16,25283.0,63.6654,63.6807,63.5966,63.5966,25283.0
2018-09-12 10:00:00,83.16,83.21,83.11,83.21,26249.0,63.5966,63.6348,63.5584,63.6348,26249.0
2018-09-12 10:05:00,83.22,83.22,83.04,83.06,49781.0,63.6425,63.6425,63.5048,63.5201,49781.0
2018-09-12 10:10:00,83.07,83.13,83.07,83.13,32507.0,63.5278,63.5737,63.5278,63.5737,32507.0
2018-09-12 10:15:00,83.13,83.17,83.08,83.08,55017.0,63.5737,63.6042,63.5354,63.5354,55017.0
2018-09-12 10:20:00,83.09,83.15,83.09,83.11,29113.0,63.5431,63.5889,63.5431,63.5584,29113.0
2018-09-12 10:25:00,83.11,83.28,83.1,83.28,39491.0,63.5584,63.6884,63.5507,63.6884,39491.0
2018-09-12 10:30:00,83.29,83.42,83.26,83.38,62059.0,63.696,63.7954,63.6731,63.7648,62059.0
2018-09-12 10:35:00,83.38,83.44,83.33,83.41,53121.0,63.7648,63.8107,63.7266,63.7878,53121.0
2018-09-12 10:40:00,83.43,83.43,83.36,83.39,23386.0,63.8031,63.8031,63.7495,63.7725,23386.0
2018-09-12 10:45:00,83.4,83.44,83.35,83.43,34006.0,63.7801,63.8107,63.7419,63.8031,34006.0
2018-09-12 10:50:00,83.43,83.47,83.4,83.44,16408.0,63.8031,63.8337,63.7801,63.8107,16408.0
2018-09-12 10:55:00,83.44,83.44,83.37,83.42,21531.0,63.8107,63.8107,63.7572,63.7954,21531.0
2018-09-12 11:00:00,83.43,83.45,83.31,83.32,26879.0,63.8031,63.8184,63.7113,63.719,26879.0
2018-09-12 11:05:00,83.32,83.32,83.27,83.3,147410.0,63.719,63.719,63.6807,63.7037,147410.0
2018-09-12 11:10:00,83.3,83.42,83.3,83.37,97535.0,63.7037,63.7954,63.7037,63.7572,97535.0
2018-09-12 11:15:00,83.37,83.4,83.33,83.36,82246.0,63.7572,63.7801,63.7266,63.7495,82246.0
2018-09-12 11:20:00,83.35,83.39,83.33,83.36,73767.0,63.7419,63.7725,63.7266,63.7495,73767.0
2018-09-12 11:25:00,83.36,83.38,83.34,83.35,24465.0,63.7495,63.7648,63.7342,63.7419,24465.0
2018-09-12 11:30:00,83.35,83.38,83.31,83.31,18415.0,63.7419,63.7648,63.7113,63.7113,18415.0
2018-09-12 11:35:00,83.3,83.33,83.3,83.32,19080.0,63.7037,63.7266,63.7037,63.719,19080.0
2018-09-12 11:40:00,83.32,83.37,83.3,83.33,24133.0,63.719,63.7572,63.7037,63.7266,24133.0
2018-09-12 11:45:00,83.32,83.36,83.29,83.35,15954.0,63.719,63.7495,63.696,63.7419,15954.0
2018-09-12 11:50:00,83.36,83.38,83.33,83.34,24914.0,63.7495,63.7648,63.7266,63.7342,24914.0
2018-09-12 11:55:00,83.34,83.4,83.33,83.39,21184.0,63.7342,63.7801,63.7266,63.7725,21184.0
2018-09-12 12:00:00,83.38,83.38,83.32,83.33,16864.0,63.7648,63.7648,63.719,63.7266,16864.0
2018-09-12 12:05:00,83.33,83.38,83.29,83.3,50443.0,63.7266,63.7648,63.696,63.7037,50443.0
2018-09-12 12:10:00,83.3,83.31,83.26,83.28,18787.0,63.7037,63.7113,63.6731,63.6884,18787.0
2018-09-12 12:15:00,83.28,83.3,83.26,83.27,16974.0,63.6884,63.7037,63.6731,63.6807,16974.0
2018-09-12 12:20:00,83.26,83.27,83.2,83.21,22519.0,63.6731,63.6807,63.6272,63.6348,22519.0
2018-09-12 12:25:00,83.21,83.25,83.19,83.25,15425.0,63.6348,63.6654,63.6195,63.6654,15425.0
2018-09-12 12:30:00,83.24,83.29,83.24,83.28,16201.0,63.6578,63.696,63.6578,63.6884,16201.0
2018-09-12 12:35:00,83.28,83.29,83.24,83.26,23605.0,63.6884,63.696,63.6578,63.6731,23605.0
2018-09-12 12:40:00,83.26,83.29,83.24,83.28,13774.0,63.6731,63.696,63.6578,63.6884,13774.0
2018-09-12 12:45:00,83.29,83.3,83.26,83.26,20316.0,63.696,63.7037,63.6731,63.6731,20316.0
2018-09-12 12:50:00,83.26,83.28,83.22,83.23,15395.0,63.6731,63.6884,63.6425,63.6501,15395.0
2018-09-12 12:55:00,83.23,83.25,83.22,83.24,9501.0,63.6501,63.6654,63.6425,63.6578,9501.0
2018-09-12 13:00:00,83.25,83.26,83.24,83.26,9344.0,63.6654,63.6731,63.6578,63.6731,9344.0
2018-09-12 13:05:00,83.26,83.28,83.22,83.24,30997.0,63.6731,63.6884,63.6425,63.6578,30997.0
2018-09-12 13:10:00,83.23,83.27,83.23,83.27,9372.0,63.6501,63.6807,63.6501,63.6807,9372.0
2018-09-12 13:15:00,83.27,83.3,83.25,83.3,15744.0,63.6807,63.7037,63.6654,63.7037,15744.0
2018-09-12 13:20:00,83.3,83.3,83.25,83.27,12385.0,63.7037,63.7037,63.6654,63.6807,12385.0
2018-09-12 13:25:00,83.26,83.27,83.2,83.23,18006.0,63.6731,63.6807,63.6272,63.6501,18006.0
2018-09-12 13:30:00,83.23,83.27,83.23,83.24,14210.0,63.6501,63.6807,63.6501,63.6578,14210.0
2018-09-12 13:35:00,83.24,83.25,83.23,83.24,5498.0,63.6578,63.6654,63.6501,63.6578,5498.0
2018-09-12 13:40:00,83.23,83.25,83.23,83.24,21328.0,63.6501,63.6654,63.6501,63.6578,21328.0
2018-09-12 13:45:00,83.25,83.25,83.23,83.23,13945.0,63.6654,63.6654,63.6501,63.6501,13945.0
2018-09-12 13:50:00,83.24,83.25,83.21,83.23,17165.0,63.6578,63.6654,63.6348,63.6501,17165.0
2018-09-12 13:55:00,83.23,83.25,83.23,83.23,9301.0,63.6501,63.6654,63.6501,63.6501,9301.0
2018-09-12 14:00:00,83.24,83.24,83.21,83.22,16999.0,63.6578,63.6578,63.6348,63.6425,16999.0
2018-09-12 14:05:00,83.21,83.25,83.21,83.23,21430.0,63.6348,63.6654,63.6348,63.6501,21430.0
2018-09-12 14:10:00,83.23,83.26,83.23,83.25,42898.0,63.6501,63.6731,63.6501,63.6654,42898.0
2018-09-12 14:15:00,83.25,83.28,83.24,83.27,16091.0,63.6654,63.6884,63.6578,63.6807,16091.0
2018-09-12 14:20:00,83.27,83.28,83.24,83.26,20321.0,63.6807,63.6884,63.6578,63.6731,20321.0
2018-09-12 14:25:00,83.26,83.27,83.24,83.24,12363.0,63.6731,63.6807,63.6578,63.6578,12363.0
2018-09-12 14:30:00,83.24,83.25,83.15,83.17,14555.0,63.6578,63.6654,63.5889,63.6042,14555.0
2018-09-12 14:35:00,83.17,83.2,83.17,83.2,18953.0,63.6042,63.6272,63.6042,63.6272,18953.0
2018-09-12 14:40:00,83.2,83.22,83.19,83.21,21197.0,63.6272,63.6425,63.6195,63.6348,21197.0
2018-09-12 14:45:00,83.21,83.25,83.2,83.25,25987.0,63.6348,63.6654,63.6272,63.6654,25987.0
2018-09-12 14:50:00,83.25,83.26,83.22,83.25,44170.0,63.6654,63.6731,63.6425,63.6654,44170.0
2018-09-12 14:55:00,83.25,83.28,83.24,83.27,28137.0,63.6654,63.6884,63.6578,63.6807,28137.0
2018-09-12 15:00:00,83.26,83.27,83.25,83.26,13176.0,63.6731,63.6807,63.6654,63.6731,13176.0
2018-09-12 15:05:00,83.25,83.28,83.24,83.25,21817.0,63.6654,63.6884,63.6578,63.6654,21817.0
2018-09-12 15:10:00,83.26,83.27,83.24,83.26,16529.0,63.6731,63.6807,63.6578,63.6731,16529.0
2018-09-12 15:15:00,83.26,83.28,83.25,83.26,39063.0,63.6731,63.6884,63.6654,63.6731,39063.0
2018-09-12 15:20:00,83.26,83.28,83.24,83.27,34457.0,63.6731,63.6884,63.6578,63.6807,34457.0
2018-09-12 15:25:00,83.27,83.31,83.27,83.31,26801.0,63.6807,63.7113,63.6807,63.7113,26801.0
2018-09-12 15:30:00,83.31,83.31,83.24,83.25,53076.0,63.7113,63.7113,63.6578,63.6654,53076.0
2018-09-12 15:35:00,83.24,83.26,83.22,83.26,55100.0,63.6578,63.6731,63.6425,63.6731,55100.0
2018-09-12 15:40:00,83.26,83.28,83.22,83.27,28668.0,63.6731,63.6884,63.6425,63.6807,28668.0
2018-09-12 15:45:00,83.27,83.28,83.2,83.23,40605.0,63.6807,63.6884,63.6272,63.6501,40605.0
2018-09-12 15:50:00,83.24,83.27,83.22,83.24,70169.0,63.6578,63.6807,63.6425,63.6578,70169.0
2018-09-12 15:55:00,83.23,83.26,83.21,83.24,225858.0,63.6501,63.6731,63.6348,63.6578,225858.0
2018-09-13 09:30:00,83.61,83.63,83.45,83.46,71710.0,63.9407,63.956,63.8184,63.826,71710.0
2018-09-13 09:35:00,83.46,83.55,83.34,83.55,95360.0,63.826,63.8948,63.7342,63.8948,95360.0
2018-09-13 09:40:00,83.56,83.6,83.46,83.48,39600.0,63.9025,63.9331,63.826,63.8413,39600.0
2018-09-13 09:45:00,83.48,83.56,83.46,83.53,28121.0,63.8413,63.9025,63.826,63.8796,28121.0
2018-09-13 09:50:00,83.53,83.6,83.5,83.6,26393.0,63.8796,63.9331,63.8566,63.9331,26393.0
2018-09-13 09:55:00,83.59,83.63,83.56,83.6,28187.0,63.9254,63.956,63.9025,63.9331,28187.0
2018-09-13 10:00:00,83.59,83.65,83.56,83.65,76242.0,63.9254,63.9713,63.9025,63.9713,76242.0
2018-09-13 10:05:00,83.65,83.7,83.61,83.62,46560.0,63.9713,64.0096,63.9407,63.9484,46560.0
2018-09-13 10:10:00,83.62,83.62,83.51,83.56,46073.0,63.9484,63.9484,63.8643,63.9025,46073.0
2018-09-13 10:15:00,83.56,83.65,83.51,83.65,57053.0,63.9025,63.9713,63.8643,63.9713,57053.0
2018-09-13 10:20:00,83.66,83.78,83.65,83.75,45361.0,63.979,64.0707,63.9713,64.0478,45361.0
2018-09-13 10:25:00,83.76,83.82,83.73,83.82,45033.0,64.0554,64.1013,64.0325,64.1013,45033.0
2018-09-13 10:30:00,83.83,83.87,83.75,83.8,58419.0,64.109,64.1396,64.0478,64.086,58419.0
2018-09-13 10:35:00,83.79,83.81,83.74,83.81,30932.0,64.0784,64.0937,64.0401,64.0937,30932.0
2018-09-13 10:40:00,83.81,83.87,83.8,83.83,31210.0,64.0937,64.1396,64.086,64.109,31210.0
2018-09-13 10:45:00,83.83,83.83,83.73,83.76,26485.0,64.109,64.109,64.0325,64.0554,26485.0
2018-09-13 10:50:00,83.76,83.77,83.7,83.71,44160.0,64.0554,64.0631,64.0096,64.0172,44160.0
2018-09-13 10:55:00,83.71,83.73,83.67,83.7,23728.0,64.0172,64.0325,63.9866,64.0096,23728.0
2018-09-13 11:00:00,83.71,83.72,83.63,83.63,41598.0,64.0172,64.0249,63.956,63.956,41598.0
2018-09-13 11:05:00,83.64,83.66,83.54,83.56,19682.0,63.9637,63.979,63.8872,63.9025,19682.0
2018-09-13 11:10:00,83.56,83.64,83.56,83.64,23375.0,63.9025,63.9637,63.9025,63.9637,23375.0
2018-09-13 11:15:00,83.63,83.65,83.59,83.6,29369.0,63.956,63.9713,63.9254,63.9331,29369.0
2018-09-13 11:20:00,83.61,83.65,83.59,83.63,26411.0,63.9407,63.9713,63.9254,63.956,26411.0
2018-09-13 11:25:00,83.63,83.68,83.61,83.63,33751.0,63.956,63.9943,63.9407,63.956,33751.0
2018-09-13 11:30:00,83.62,83.63,83.57,83.61,16639.0,63.9484,63.956,63.9101,63.9407,16639.0
2018-09-13 11:35:00,83.62,83.66,83.6,83.61,43000.0,63.9484,63.979,63.9331,63.9407,43000.0
2018-09-13 11:40:00,83.6,83.61,83.54,83.55,27918.0,63.9331,63.9407,63.8872,63.8948,27918.0
2018-09-13 11:45:00,83.54,83.63,83.52,83.63,50487.0,63.8872,63.956,63.8719,63.956,50487.0
2018-09-13 11:50:00,83.62,83.66,83.61,83.65,64369.0,63.9484,63.979,63.9407,63.9713,64369.0
2018-09-13 11:55:00,83.65,83.69,83.63,83.67,38851.0,63.9713,64.0019,63.956,63.9866,38851.0
2018-09-13 12:00:00,83.69,83.71,83.68,83.7,14984.0,64.0019,64.0172,63.9943,64.0096,14984.0
2018-09-13 12:05:00,83.71,83.73,83.68,83.73,36955.0,64.0172,64.0325,63.9943,64.0325,36955.0
2018-09-13 12:10:00,83.73,83.79,83.73,83.79,22879.0,64.0325,64.0784,64.0325,64.0784,22879.0
2018-09-13 12:15:00,83.78,83.79,83.74,83.76,47867.0,64.0707,64.0784,64.0401,64.0554,47867.0
2018-09-13 12:20:00,83.77,83.77,83.74,83.75,39891.0,64.0631,64.0631,64.0401,64.0478,39891.0
2018-09-13 12:25:00,83.74,83.77,83.7,83.76,34037.0,64.0401,64.0631,64.0096,64.0554,34037.0
2018-09-13 12:30:00,83.76,83.79,83.75,83.79,24039.0,64.0554,64.0784,64.0478,64.0784,24039.0
2018-09-13 12:35:00,83.79,83.84,83.78,83.83,33481.0,64.0784,64.1166,64.0707,64.109,33481.0
2018-09-13 12:40:00,83.84,83.86,83.81,83.84,41052.0,64.1166,64.1319,64.0937,64.1166,41052.0
2018-09-13 12:45:00,83.84,83.84,83.79,83.8,16933.0,64.1166,64.1166,64.0784,64.086,16933.0
2018-09-13 12:50:00,83.8,83.86,83.8,83.85,40478.0,64.086,64.1319,64.086,64.1243,40478.0
2018-09-13 12:55:00,83.85,83.88,83.84,83.87,14589.0,64.1243,64.1472,64.1166,64.1396,14589.0
2018-09-13 13:00:00,83.86,83.9,83.86,83.89,27898.0,64.1319,64.1625,64.1319,64.1549,27898.0
2018-09-13 13:05:00,83.88,83.89,83.85,83.85,23775.0,64.1472,64.1549,64.1243,64.1243,23775.0
2018-09-13 13:10:00,83.86,83.87,83.81,83.83,21070.0,64.1319,64.1396,64.0937,64.109,21070.0
2018-09-13 13:15:00,83.83,83.86,83.81,83.82,18914.0,64.109,64.1319,64.0937,64.1013,18914.0
2018-09-13 13:20:00,83.81,83.84,83.79,83.84,26649.0,64.0937,64.1166,64.0784,64.1166,26649.0
2018-09-13 13:25:00,83.83,83.84,83.78,83.79,18570.0,64.109,64.1166,64.0707,64.0784,18570.0
2018-09-13 13:30:00,83.8,83.82,83.77,83.78,11863.0,64.086,64.1013,64.0631,64.0707,11863.0
2018-09-13 13:35:00,83.79,83.81,83.76,83.79,28130.0,64.0784,64.0937,64.0554,64.0784,28130.0
2018-09-13 13:40:00,83.79,83.87,83.79,83.86,32688.0,64.0784,64.1396,64.0784,64.1319,32688.0
2018-09-13 13:45:00,83.86,83.91,83.86,83.91,34589.0,64.1319,64.1702,64.1319,64.1702,34589.0
2018-09-13 13:50:00,83.9,83.9,83.84,83.85,16052.0,64.1625,64.1625,64.1166,64.1243,16052.0
2018-09-13 13:55:00,83.84,83.84,83.8,83.81,23562.0,64.1166,64.1166,64.086,64.0937,23562.0
2018-09-13 14:00:00,83.81,83.81,83.78,83.8,22573.0,64.0937,64.0937,64.0707,64.086,22573.0
2018-09-13 14:05:00,83.79,83.82,83.78,83.8,20752.0,64.0784,64.1013,64.0707,64.086,20752.0
2018-09-13 14:10:00,83.8,83.84,83.8,83.82,21505.0,64.086,64.1166,64.086,64.1013,21505.0
2018-09-13 14:15:00,83.82,83.83,83.8,83.83,26671.0,64.1013,64.109,64.086,64.109,26671.0
2018-09-13 14:20:00,83.83,83.86,83.81,83.83,15609.0,64.109,64.1319,64.0937,64.109,15609.0
2018-09-13 14:25:00,83.83,83.84,83.79,83.8,11060.0,64.109,64.1166,64.0784,64.086,11060.0
2018-09-13 14:30:00,83.81,83.84,83.79,83.84,30839.0,64.0937,64.1166,64.0784,64.1166,30839.0
2018-09-13 14:35:00,83.84,83.84,83.8,83.81,16585.0,64.1166,64.1166,64.086,64.0937,16585.0
2018-09-13 14:40:00,83.8,83.9,83.8,83.88,39093.0,64.086,64.1625,64.086,64.1472,39093.0
2018-09-13 14:45:00,83.88,83.9,83.85,83.89,17814.0,64.1472,64.1625,64.1243,64.1549,17814.0
2018-09-13 14:50:00,83.89,83.92,83.87,83.9,18073.0,64.1549,64.1778,64.1396,64.1625,18073.0
2018-09-13 14:55:00,83.9,83.92,83.89,83.91,15341.0,64.1625,64.1778,64.1549,64.1702,15341.0
2018-09-13 15:00:00,83.92,83.92,83.87,83.88,25356.0,64.1778,64.1778,64.1396,64.1472,25356.0
2018-09-13 15:05:00,83.88,83.9,83.87,83.9,20705.0,64.1472,64.1625,64.1396,64.1625,20705.0
2018-09-13 15:10:00,83.9,83.93,83.89,83.91,26552.0,64.1625,64.1855,64.1549,64.1702,26552.0
2018-09-13 15:15:00,83.91,83.92,83.89,83.9,22491.0,64.1702,64.1778,64.1549,64.1625,22491.0
2018-09-13 15:20:00,83.89,83.9,83.88,83.88,29356.0,64.1549,64.1625,64.1472,64.1472,29356.0
2018-09-13 15:25:00,83.88,83.89,83.8,83.81,34052.0,64.1472,64.1549,64.086,64.0937,34052.0
2018-09-13 15:30:00,83.8,83.85,83.77,83.81,26650.0,64.086,64.1243,64.0631,64.0937,26650.0
2018-09-13 15:35:00,83.82,83.82,83.78,83.79,34270.0,64.1013,64.1013,64.0707,64.0784,34270.0
2018-09-13 15:40:00,83.78,83.79,83.71,83.72,65534.0,64.0707,64.0784,64.0172,64.0249,65534.0
2018-09-13 15:45:00,83.72,83.74,83.7,83.72,54062.0,64.0249,64.0401,64.0096,64.0249,54062.0
2018-09-13 15:50:00,83.72,83.75,83.69,83.69,69316.0,64.0249,64.0478,64.0019,64.0019,69316.0
2018-09-13 15:55:00,83.7,83.71,83.67,83.68,198329.0,64.0096,64.0172,63.9866,63.9943,198329.0
2018-09-14 09:30:00,83.55,83.62,83.1,83.22,173113.0,63.8948,63.9484,63.5507,63.6425,173113.0
2018-09-14 09:35:00,83.22,83.22,83.06,83.18,119691.0,63.6425,63.6425,63.5201,63.6119,119691.0
2018-09-14 09:40:00,83.16,83.21,83.0,83.0,79454.0,63.5966,63.6348,63.4742,63.4742,79454.0
2018-09-14 09:45:00,82.99,83.12,82.98,83.1,45784.0,63.4666,63.566,63.4589,63.5507,45784.0
2018-09-14 09:50:00,83.1,83.15,82.96,82.97,92227.0,63.5507,63.5889,63.4436,63.4513,92227.0
2018-09-14 09:55:00,82.97,83.05,82.91,83.01,71186.0,63.4513,63.5125,63.4054,63.4819,71186.0
2018-09-14 10:00:00,83.0,83.0,82.71,82.72,186366.0,63.4742,63.4742,63.2525,63.2601,186366.0
2018-09-14 10:05:00,82.71,82.73,82.54,82.58,139905.0,63.2525,63.2678,63.1224,63.153,139905.0
2018-09-14 10:10:00,82.58,82.64,82.54,82.64,106585.0,63.153,63.1989,63.1224,63.1989,106585.0
2018-09-14 10:15:00,82.63,82.67,82.58,82.59,143633.0,63.1913,63.2219,63.153,63.1607,143633.0
2018-09-14 10:20:00,82.59,82.65,82.57,82.6,74854.0,63.1607,63.2066,63.1454,63.1683,74854.0
2018-09-14 10:25:00,82.61,82.69,82.6,82.64,39162.0,63.176,63.2372,63.1683,63.1989,39162.0
2018-09-14 10:30:00,82.64,82.7,82.63,82.69,41000.0,63.1989,63.2448,63.1913,63.2372,41000.0
2018-09-14 10:35:00,82.69,82.74,82.67,82.73,30268.0,63.2372,63.2754,63.2219,63.2678,30268.0
2018-09-14 10:40:00,82.73,82.9,82.73,82.89,84173.0,63.2678,63.3978,63.2678,63.3901,84173.0
2018-09-14 10:45:00,82.89,82.9,82.78,82.8,59659.0,63.3901,63.3978,63.306,63.3213,59659.0
2018-09-14 10:50:00,82.8,82.85,82.79,82.85,23800.0,63.3213,63.3595,63.3136,63.3595,23800.0
2018-09-14 10:55:00,82.85,82.94,82.83,82.88,36936.0,63.3595,63.4283,63.3442,63.3825,36936.0
2018-09-14 11:00:00,82.9,82.99,82.89,82.95,49402.0,63.3978,63.4666,63.3901,63.436,49402.0
2018-09-14 11:05:00,82.95,82.97,82.92,82.97,37355.0,63.436,63.4513,63.4131,63.4513,37355.0
2018-09-14 11:10:00,82.98,83.03,82.95,82.97,38487.0,63.4589,63.4972,63.436,63.4513,38487.0
2018-09-14 11:15:00,82.97,83.02,82.96,83.01,40421.0,63.4513,63.4895,63.4436,63.4819,40421.0
2018-09-14 11:20:00,83.02,83.05,82.99,82.99,24039.0,63.4895,63.5125,63.4666,63.4666,24039.0
2018-09-14 11:25:00,82.98,83.02,82.95,83.02,23393.0,63.4589,63.4895,63.436,63.4895,23393.0
2018-09-14 11:30:00,83.01,83.02,82.93,82.95,38476.0,63.4819,63.4895,63.4207,63.436,38476.0
2018-09-14 11:35:00,82.95,82.97,82.91,82.93,32967.0,63.436,63.4513,63.4054,63.4207,32967.0
2018-09-14 11:40:00,82.93,82.98,82.92,82.97,25118.0,63.4207,63.4589,63.4131,63.4513,25118.0
2018-09-14 11:45:00,82.97,83.0,82.94,82.97,23033.0,63.4513,63.4742,63.4283,63.4513,23033.0
2018-09-14 11:50:00,82.97,83.01,82.95,82.98,25163.0,63.4513,63.4819,63.436,63.4589,25163.0
2018-09-14 11:55:00,82.98,82.99,82.92,82.94,33866.0,63.4589,63.4666,63.4131,63.4283,33866.0
2018-09-14 12:00:00,82.94,83.0,82.86,82.98,63232.0,63.4283,63.4742,63.3672,63.4589,63232.0
2018-09-14 12:05:00,82.98,83.02,82.93,82.94,50753.0,63.4589,63.4895,63.4207,63.4283,50753.0
2018-09-14 12:10:00,82.94,82.95,82.89,82.93,113610.0,63.4283,63.436,63.3901,63.4207,113610.0
2018-09-14 12:15:00,82.92,82.94,82.82,82.83,60106.0,63.4131,63.4283,63.3366,63.3442,60106.0
2018-09-14 12:20:00,82.82,82.9,82.82,82.86,40159.0,63.3366,63.3978,63.3366,63.3672,40159.0
2018-09-14 12:25:00,82.86,82.9,82.85,82.89,40398.0,63.3672,63.3978,63.3595,63.3901,40398.0
2018-09-14 12:30:00,82.89,82.93,82.87,82.89,21753.0,63.3901,63.4207,63.3748,63.3901,21753.0
2018-09-14 12:35:00,82.89,82.98,82.87,82.96,33899.0,63.3901,63.4589,63.3748,63.4436,33899.0
2018-09-14 12:40:00,82.96,82.98,82.91,82.93,31833.0,63.4436,63.4589,63.4054,63.4207,31833.0
2018-09-14 12:45:00,82.94,82.94,82.89,82.92,15543.0,63.4283,63.4283,63.3901,63.4131,15543.0
2018-09-14 12:50:00,82.92,82.92,82.89,82.91,14979.0,63.4131,63.4131,63.3901,63.4054,14979.0
2018-09-14 12:55:00,82.91,82.92,82.89,82.92,15867.0,63.4054,63.4131,63.3901,63.4131,15867.0
2018-09-14 13:00:00,82.92,82.98,82.91,82.97,21925.0,63.4131,63.4589,63.4054,63.4513,21925.0
2018-09-14 13:05:00,82.98,82.99,82.95,82.97,17868.0,63.4589,63.4666,63.436,63.4513,17868.0
2018-09-14 13:10:00,82.97,83.01,82.96,82.97,22755.0,63.4513,63.4819,63.4436,63.4513,22755.0
2018-09-14 13:15:00,82.97,83.01,82.96,83.0,23295.0,63.4513,63.4819,63.4436,63.4742,23295.0
2018-09-14 13:20:00,82.99,83.02,82.97,82.98,16070.0,63.4666,63.4895,63.4513,63.4589,16070.0
2018-09-14 13:25:00,82.98,83.04,82.97,83.04,46960.0,63.4589,63.5048,63.4513,63.5048,46960.0
2018-09-14 13:30:00,83.04,83.04,82.98,82.99,18371.0,63.5048,63.5048,63.4589,63.4666,18371.0
2018-09-14 13:35:00,83.0,83.0,82.94,82.95,17345.0,63.4742,63.4742,63.4283,63.436,17345.0
2018-09-14 13:40:00,82.94,82.98,82.94,82.97,19993.0,63.4283,63.4589,63.4283,63.4513,19993.0
2018-09-14 13:45:00,82.98,83.0,82.96,82.98,33020.0,63.4589,63.4742,63.4436,63.4589,33020.0
2018-09-14 13:50:00,82.99,83.0,82.96,82.97,20288.0,63.4666,63.4742,63.4436,63.4513,20288.0
2018-09-14 13:55:00,82.98,82.99,82.92,82.92,23314.0,63.4589,63.4666,63.4131,63.4131,23314.0
2018-09-14 14:00:00,82.93,82.99,82.92,82.99,29194.0,63.4207,63.4666,63.4131,63.4666,29194.0
2018-09-14 14:05:00,82.99,83.02,82.96,83.0,21003.0,63.4666,63.4895,63.4436,63.4742,21003.0
2018-09-14 14:10:00,83.0,83.0,82.97,82.99,20843.0,63.4742,63.4742,63.4513,63.4666,20843.0
2018-09-14 14:15:00,82.99,83.01,82.97,82.98,22979.0,63.4666,63.4819,63.4513,63.4589,22979.0
2018-09-14 14:20:00,82.99,83.01,82.98,83.01,22939.0,63.4666,63.4819,63.4589,63.4819,22939.0
2018-09-14 14:25:00,83.01,83.05,83.0,83.04,30387.0,63.4819,63.5125,63.4742,63.5048,30387.0
2018-09-14 14:30:00,83.04,83.05,83.03,83.04,29202.0,63.5048,63.5125,63.4972,63.5048,29202.0
2018-09-14 14:35:00,83.03,83.04,83.01,83.02,22715.0,63.4972,63.5048,63.4819,63.4895,22715.0
2018-09-14 14:40:00,83.02,83.05,83.02,83.03,32672.0,63.4895,63.5125,63.4895,63.4972,32672.0
2018-09-14 14:45:00,83.03,83.05,83.01,83.04,26516.0,63.4972,63.5125,63.4819,63.5048,26516.0
2018-09-14 14:50:00,83.04,83.06,83.0,83.03,39894.0,63.5048,63.5201,63.4742,63.4972,39894.0
2018-09-14 14:55:00,83.03,83.06,83.02,83.03,23313.0,63.4972,63.5201,63.4895,63.4972,23313.0
2018-09-14 15:00:00,83.04,83.06,83.02,83.06,21176.0,63.5048,63.5201,63.4895,63.5201,21176.0
2018-09-14 15:05:00,83.05,83.06,83.01,83.04,37603.0,63.5125,63.5201,63.4819,63.5048,37603.0
2018-09-14 15:10:00,83.03,83.04,82.98,82.98,38041.0,63.4972,63.5048,63.4589,63.4589,38041.0
2018-09-14 15:15:00,82.99,83.02,82.95,83.02,70905.0,63.4666,63.4895,63.436,63.4895,70905.0
2018-09-14 15:20:00,83.01,83.02,82.99,83.01,35139.0,63.4819,63.4895,63.4666,63.4819,35139.0
2018-09-14 15:25:00,83.0,83.0,82.95,82.95,50570.0,63.4742,63.4742,63.436,63.436,50570.0
2018-09-14 15:30:00,82.95,82.99,82.93,82.97,52975.0,63.436,63.4666,63.4207,63.4513,52975.0
2018-09-14 15:35:00,82.97,82.97,82.91,82.95,86318.0,63.4513,63.4513,63.4054,63.436,86318.0
2018-09-14 15:40:00,82.95,82.99,82.94,82.98,53286.0,63.436,63.4666,63.4283,63.4589,53286.0
2018-09-14 15:45:00,82.98,83.09,82.98,83.08,123878.0,63.4589,63.5431,63.4589,63.5354,123878.0
2018-09-14 15:50:00,83.08,83.1,83.04,83.09,111472.0,63.5354,63.5507,63.5048,63.5431,111472.0
2018-09-14 15:55:00,83.09,83.14,83.07,83.12,537146.0,63.5431,63.5813,63.5278,63.566,537146.0
2018-09-17 09:30:00,83.13,83.28,82.96,82.96,167744.0,63.5737,63.6884,63.4436,63.4436,167744.0
2018-09-17 09:35:00,82.95,83.08,82.95,83.05,65114.0,63.436,63.5354,63.436,63.5125,65114.0
2018-09-17 09:40:00,83.04,83.04,82.94,82.96,49856.0,63.5048,63.5048,63.4283,63.4436,49856.0
2018-09-17 09:45:00,82.95,83.0,82.87,82.98,77560.0,63.436,63.4742,63.3748,63.4589,77560.0
2018-09-17 09:50:00,82.99,83.05,82.96,83.03,70481.0,63.4666,63.5125,63.4436,63.4972,70481.0
2018-09-17 09:55:00,83.02,83.19,83.02,83.16,50495.0,63.4895,63.6195,63.4895,63.5966,50495.0
2018-09-17 10:00:00,83.17,83.33,83.14,83.33,51798.0,63.6042,63.7266,63.5813,63.7266,51798.0
2018-09-17 10:05:00,83.34,83.49,83.33,83.46,89654.0,63.7342,63.849,63.7266,63.826,89654.0
2018-09-17 10:10:00,83.45,83.55,83.43,83.47,63894.0,63.8184,63.8948,63.8031,63.8337,63894.0
2018-09-17 10:15:00,83.47,83.58,83.46,83.47,37282.0,63.8337,63.9178,63.826,63.8337,37282.0
2018-09-17 10:20:00,83.47,83.53,83.44,83.49,43594.0,63.8337,63.8796,63.8107,63.849,43594.0
2018-09-17 10:25:00,83.49,83.53,83.44,83.45,48928.0,63.849,63.8796,63.8107,63.8184,48928.0
2018-09-17 10:30:00,83.45,83.46,83.35,83.4,45686.0,63.8184,63.826,63.7419,63.7801,45686.0
2018-09-17 10:35:00,83.4,83.4,83.33,83.35,39446.0,63.7801,63.7801,63.7266,63.7419,39446.0
2018-09-17 10:40:00,83.35,83.41,83.32,83.36,28409.0,63.7419,63.7878,63.719,63.7495,28409.0
2018-09-17 10:45:00,83.37,83.39,83.25,83.26,66166.0,63.7572,63.7725,63.6654,63.6731,66166.0
2018-09-17 10:50:00,83.27,83.3,83.17,83.2,38683.0,63.6807,63.7037,63.6042,63.6272,38683.0
2018-09-17 10:55:00,83.2,83.24,83.15,83.24,40936.0,63.6272,63.6578,63.5889,63.6578,40936.0
2018-09-17 11:00:00,83.24,83.27,83.2,83.26,37907.0,63.6578,63.6807,63.6272,63.6731,37907.0
2018-09-17 11:05:00,83.26,83.32,83.26,83.28,35916.0,63.6731,63.719,63.6731,63.6884,35916.0
2018-09-17 11:10:00,83.29,83.31,83.23,83.28,33869.0,63.696,63.7113,63.6501,63.6884,33869.0
2018-09-17 11:15:00,83.28,83.33,83.24,83.31,31957.0,63.6884,63.7266,63.6578,63.7113,31957.0
2018-09-17 11:20:00,83.31,83.33,83.28,83.29,26171.0,63.7113,63.7266,63.6884,63.696,26171.0
2018-09-17 11:25:00,83.3,83.34,83.26,83.33,34970.0,63.7037,63.7342,63.6731,63.7266,34970.0
2018-09-17 11:30:00,83.33,83.41,83.31,83.4,28968.0,63.7266,63.7878,63.7113,63.7801,28968.0
2018-09-17 11:35:00,83.4,83.42,83.37,83.41,33489.0,63.7801,63.7954,63.7572,63.7878,33489.0
2018-09-17 11:40:00,83.41,83.42,83.36,83.37,15838.0,63.7878,63.7954,63.7495,63.7572,15838.0
2018-09-17 11:45:00,83.37,83.43,83.35,83.42,16219.0,63.7572,63.8031,63.7419,63.7954,16219.0
2018-09-17 11:50:00,83.42,83.43,83.39,83.41,19724.0,63.7954,63.8031,63.7725,63.7878,19724.0
2018-09-17 11:55:00,83.41,83.41,83.35,83.37,17807.0,63.7878,63.7878,63.7419,63.7572,17807.0
2018-09-17 12:00:00,83.38,83.46,83.36,83.45,21311.0,63.7648,63.826,63.7495,63.8184,21311.0
2018-09-17 12:05:00,83.45,83.47,83.42,83.42,17275.0,63.8184,63.8337,63.7954,63.7954,17275.0
2018-09-17 12:10:00,83.42,83.43,83.35,83.4,45804.0,63.7954,63.8031,63.7419,63.7801,45804.0
2018-09-17 12:15:00,83.4,83.4,83.36,83.39,37443.0,63.7801,63.7801,63.7495,63.7725,37443.0
2018-09-17 12:20:00,83.38,83.39,83.35,83.39,15381.0,63.7648,63.7725,63.7419,63.7725,15381.0
2018-09-17 12:25:00,83.4,83.43,83.37,83.43,23007.0,63.7801,63.8031,63.7572,63.8031,23007.0
2018-09-17 12:30:00,83.43,83.49,83.41,83.47,17900.0,63.8031,63.849,63.7878,63.8337,17900.0
2018-09-17 12:35:00,83.47,83.48,83.41,83.42,42853.0,63.8337,63.8413,63.7878,63.7954,42853.0
2018-09-17 12:40:00,83.42,83.43,83.41,83.42,7955.0,63.7954,63.8031,63.7878,63.7954,7955.0
2018-09-17 12:45:00,83.43,83.45,83.4,83.41,52024.0,63.8031,63.8184,63.7801,63.7878,52024.0
2018-09-17 12:50:00,83.4,83.43,83.39,83.42,44399.0,63.7801,63.8031,63.7725,63.7954,44399.0
2018-09-17 12:55:00,83.41,83.48,83.41,83.46,30075.0,63.7878,63.8413,63.7878,63.826,30075.0
2018-09-17 13:00:00,83.47,83.51,83.46,83.5,83685.0,63.8337,63.8643,63.826,63.8566,83685.0
2018-09-17 13:05:00,83.5,83.52,83.45,83.47,46745.0,63.8566,63.8719,63.8184,63.8337,46745.0
2018-09-17 13:10:00,83.47,83.5,83.45,83.47,41539.0,63.8337,63.8566,63.8184,63.8337,41539.0
2018-09-17 13:15:00,83.47,83.49,83.44,83.48,52426.0,63.8337,63.849,63.8107,63.8413,52426.0
2018-09-17 13:20:00,83.47,83.48,83.45,83.46,46027.0,63.8337,63.8413,63.8184,63.826,46027.0
2018-09-17 13:25:00,83.46,83.49,83.45,83.47,37980.0,63.826,63.849,63.8184,63.8337,37980.0
2018-09-17 13:30:00,83.47,83.47,83.44,83.47,21192.0,63.8337,63.8337,63.8107,63.8337,21192.0
2018-09-17 13:35:00,83.46,83.48,83.45,83.48,11651.0,63.826,63.8413,63.8184,63.8413,11651.0
2018-09-17 13:40:00,83.48,83.49,83.4,83.41,27884.0,63.8413,63.849,63.7801,63.7878,27884.0
2018-09-17 13:45:00,83.41,83.45,83.39,83.43,24984.0,63.7878,63.8184,63.7725,63.8031,24984.0
2018-09-17 13:50:00,83.43,83.43,83.31,83.33,44233.0,63.8031,63.8031,63.7113,63.7266,44233.0
2018-09-17 13:55:00,83.33,83.33,83.26,83.27,43203.0,63.7266,63.7266,63.6731,63.6807,43203.0
2018-09-17 14:00:00,83.27,83.27,83.21,83.22,64184.0,63.6807,63.6807,63.6348,63.6425,64184.0
2018-09-17 14:05:00,83.22,83.22,83.18,83.2,42190.0,63.6425,63.6425,63.6119,63.6272,42190.0
2018-09-17 14:10:00,83.2,83.21,83.15,83.2,145160.0,63.6272,63.6348,63.5889,63.6272,145160.0
2018-09-17 14:15:00,83.2,83.23,83.15,83.19,43184.0,63.6272,63.6501,63.5889,63.6195,43184.0
2018-09-17 14:20:00,83.19,83.2,83.16,83.17,34011.0,63.6195,63.6272,63.5966,63.6042,34011.0
2018-09-17 14:25:00,83.19,83.23,83.18,83.21,39189.0,63.6195,63.6501,63.6119,63.6348,39189.0
2018-09-17 14:30:00,83.22,83.24,83.17,83.17,61778.0,63.6425,63.6578,63.6042,63.6042,61778.0
2018-09-17 14:35:00,83.17,83.18,83.14,83.15,146795.0,63.6042,63.6119,63.5813,63.5889,146795.0
2018-09-17 14:40:00,83.15,83.18,83.13,83.18,28392.0,63.5889,63.6119,63.5737,63.6119,28392.0
2018-09-17 14:45:00,83.18,83.22,83.16,83.21,31618.0,63.6119,63.6425,63.5966,63.6348,31618.0
2018-09-17 14:50:00,83.21,83.21,83.14,83.15,96318.0,63.6348,63.6348,63.5813,63.5889,96318.0
2018-09-17 14:55:00,83.15,83.16,83.11,83.13,56207.0,63.5889,63.5966,63.5584,63.5737,56207.0
2018-09-17 15:00:00,83.13,83.18,83.13,83.16,38958.0,63.5737,63.6119,63.5737,63.5966,38958.0
2018-09-17 15:05:00,83.15,83.17,83.12,83.16,60420.0,63.5889,63.6042,63.566,63.5966,60420.0
2018-09-17 15:10:00,83.16,83.19,83.13,83.19,65911.0,63.5966,63.6195,63.5737,63.6195,65911.0
2018-09-17 15:15:00,83.19,83.21,83.17,83.2,47400.0,63.6195,63.6348,63.6042,63.6272,47400.0
2018-09-17 15:20:00,83.2,83.23,83.19,83.2,62916.0,63.6272,63.6501,63.6195,63.6272,62916.0
2018-09-17 15:25:00,83.2,83.25,83.19,83.25,72605.0,63.6272,63.6654,63.6195,63.6654,72605.0
2018-09-17 15:30:00,83.25,83.33,83.24,83.31,114930.0,63.6654,63.7266,63.6578,63.7113,114930.0
2018-09-17 15:35:00,83.31,83.34,83.3,83.34,112425.0,63.7113,63.7342,63.7037,63.7342,112425.0
2018-09-17 15:40:00,83.34,83.36,83.32,83.34,109346.0,63.7342,63.7495,63.719,63.7342,109346.0
2018-09-17 15:45:00,83.34,83.43,83.34,83.42,63512.0,63.7342,63.8031,63.7342,63.7954,63512.0
2018-09-17 15:50:00,83.42,83.42,83.38,83.39,59188.0,63.7954,63.7954,63.7648,63.7725,59188.0
2018-09-17 15:55:00,83.38,83.44,83.38,83.42,271017.0,63.7648,63.8107,63.7648,63.7954,271017.0
2018-09-18 09:30:00,83.3,83.53,83.23,83.26,152372.0,63.7037,63.8796,63.6501,63.6731,152372.0
2018-09-18 09:35:00,83.26,83.4,83.26,83.32,108208.0,63.6731,63.7801,63.6731,63.719,108208.0
2018-09-18 09:40:00,83.33,83.36,83.29,83.36,57800.0,63.7266,63.7495,63.696,63.7495,57800.0
2018-09-18 09:45:00,83.36,83.44,83.31,83.31,87246.0,63.7495,63.8107,63.7113,63.7113,87246.0
2018-09-18 09:50:00,83.32,83.39,83.32,83.38,45150.0,63.719,63.7725,63.719,63.7648,45150.0
2018-09-18 09:55:00,83.38,83.43,83.35,83.38,42765.0,63.7648,63.8031,63.7419,63.7648,42765.0
2018-09-18 10:00:00,83.37,83.52,83.36,83.49,159449.0,63.7572,63.8719,63.7495,63.849,159449.0
2018-09-18 10:05:00,83.5,83.51,83.41,83.42,73226.0,63.8566,63.8643,63.7878,63.7954,73226.0
2018-09-18 10:10:00,83.42,83.42,83.24,83.24,74152.0,63.7954,63.7954,63.6578,63.6578,74152.0
2018-09-18 10:15:00,83.24,83.29,83.17,83.17,118523.0,63.6578,63.696,63.6042,63.6042,118523.0
2018-09-18 10:20:00,83.17,83.18,83.05,83.12,57082.0,63.6042,63.6119,63.5125,63.566,57082.0
2018-09-18 10:25:00,83.12,83.24,83.11,83.11,140499.0,63.566,63.6578,63.5584,63.5584,140499.0
2018-09-18 10:30:00,83.11,83.15,83.05,83.14,44386.0,63.5584,63.5889,63.5125,63.5813,44386.0
2018-09-18 10:35:00,83.14,83.14,83.05,83.12,48281.0,63.5813,63.5813,63.5125,63.566,48281.0
2018-09-18 10:40:00,83.12,83.12,83.01,83.03,40640.0,63.566,63.566,63.4819,63.4972,40640.0
2018-09-18 10:45:00,83.03,83.1,82.97,83.08,78776.0,63.4972,63.5507,63.4513,63.5354,78776.0
2018-09-18 10:50:00,83.07,83.17,83.05,83.15,58835.0,63.5278,63.6042,63.5125,63.5889,58835.0
2018-09-18 10:55:00,83.16,83.18,83.09,83.1,51270.0,63.5966,63.6119,63.5431,63.5507,51270.0
2018-09-18 11:00:00,83.1,83.18,83.1,83.13,94274.0,63.5507,63.6119,63.5507,63.5737,94274.0
2018-09-18 11:05:00,83.12,83.18,83.11,83.17,71959.0,63.566,63.6119,63.5584,63.6042,71959.0
2018-09-18 11:10:00,83.17,83.2,83.1,83.1,37759.0,63.6042,63.6272,63.5507,63.5507,37759.0
2018-09-18 11:15:00,83.1,83.1,83.01,83.01,42484.0,63.5507,63.5507,63.4819,63.4819,42484.0
2018-09-18 11:20:00,83.0,83.02,82.96,83.01,54568.0,63.4742,63.4895,63.4436,63.4819,54568.0
2018-09-18 11:25:00,83.01,83.02,82.95,82.98,98621.0,63.4819,63.4895,63.436,63.4589,98621.0
2018-09-18 11:30:00,82.98,83.02,82.96,83.0,256088.0,63.4589,63.4895,63.4436,63.4742,256088.0
2018-09-18 11:35:00,82.99,82.99,82.94,82.97,91488.0,63.4666,63.4666,63.4283,63.4513,91488.0
2018-09-18 11:40:00,82.97,82.98,82.9,82.91,90484.0,63.4513,63.4589,63.3978,63.4054,90484.0
2018-09-18 11:45:00,82.91,82.94,82.87,82.91,146980.0,63.4054,63.4283,63.3748,63.4054,146980.0
2018-09-18 11:50:00,82.9,82.98,82.9,82.98,46012.0,63.3978,63.4589,63.3978,63.4589,46012.0
2018-09-18 11:55:00,82.97,83.07,82.97,83.06,54364.0,63.4513,63.5278,63.4513,63.5201,54364.0
2018-09-18 12:00:00,83.06,83.1,83.03,83.09,41683.0,63.5201,63.5507,63.4972,63.5431,41683.0
2018-09-18 12:05:00,83.09,83.12,83.06,83.1,31737.0,63.5431,63.566,63.5201,63.5507,31737.0
2018-09-18 12:10:00,83.1,83.14,83.08,83.13,34163.0,63.5507,63.5813,63.5354,63.5737,34163.0
2018-09-18 12:15:00,83.13,83.14,83.1,83.11,28751.0,63.5737,63.5813,63.5507,63.5584,28751.0
2018-09-18 12:20:00,83.12,83.12,83.04,83.08,43360.0,63.566,63.566,63.5048,63.5354,43360.0
2018-09-18 12:25:00,83.07,83.09,83.05,83.05,24102.0,63.5278,63.5431,63.5125,63.5125,24102.0
2018-09-18 12:30:00,83.06,83.09,83.04,83.09,34084.0,63.5201,63.5431,63.5048,63.5431,34084.0
2018-09-18 12:35:00,83.09,83.09,83.03,83.05,30229.0,63.5431,63.5431,63.4972,63.5125,30229.0
2018-09-18 12:40:00,83.04,83.05,82.96,82.96,44795.0,63.5048,63.5125,63.4436,63.4436,44795.0
2018-09-18 12:45:00,82.97,82.98,82.95,82.97,45640.0,63.4513,63.4589,63.436,63.4513,45640.0
2018-09-18 12:50:00,82.96,82.97,82.93,82.97,44917.0,63.4436,63.4513,63.4207,63.4513,44917.0
2018-09-18 12:55:00,82.97,82.97,82.94,82.96,55143.0,63.4513,63.4513,63.4283,63.4436,55143.0
2018-09-18 13:00:00,82.95,82.98,82.94,82.97,54314.0,63.436,63.4589,63.4283,63.4513,54314.0
2018-09-18 13:05:00,82.98,83.0,82.94,82.95,41673.0,63.4589,63.4742,63.4283,63.436,41673.0
2018-09-18 13:10:00,82.95,83.0,82.95,82.99,45477.0,63.436,63.4742,63.436,63.4666,45477.0
2018-09-18 13:15:00,82.99,83.02,82.98,83.02,36660.0,63.4666,63.4895,63.4589,63.4895,36660.0
2018-09-18 13:20:00,83.02,83.1,83.01,83.09,56056.0,63.4895,63.5507,63.4819,63.5431,56056.0
2018-09-18 13:25:00,83.09,83.11,83.07,83.08,49265.0,63.5431,63.5584,63.5278,63.5354,49265.0
2018-09-18 13:30:00,83.08,83.15,83.07,83.13,62380.0,63.5354,63.5889,63.5278,63.5737,62380.0
2018-09-18 13:35:00,83.13,83.16,83.12,83.14,65348.0,63.5737,63.5966,63.566,63.5813,65348.0
2018-09-18 13:40:00,83.15,83.16,83.12,83.14,41761.0,63.5889,63.5966,63.566,63.5813,41761.0
2018-09-18 13:45:00,83.14,83.15,83.08,83.09,47823.0,63.5813,63.5889,63.5354,63.5431,47823.0
2018-09-18 13:50:00,83.09,83.11,83.06,83.07,40973.0,63.5431,63.5584,63.5201,63.5278,40973.0
2018-09-18 13:55:00,83.07,83.08,83.04,83.07,50424.0,63.5278,63.5354,63.5048,63.5278,50424.0
2018-09-18 14:00:00,83.07,83.13,83.07,83.12,37243.0,63.5278,63.5737,63.5278,63.566,37243.0
2018-09-18 14:05:00,83.12,83.14,83.09,83.09,29446.0,63.566,63.5813,63.5431,63.5431,29446.0
2018-09-18 14:10:00,83.09,83.11,83.09,83.09,35777.0,63.5431,63.5584,63.5431,63.5431,35777.0
2018-09-18 14:15:00,83.09,83.12,83.09,83.1,24955.0,63.5431,63.566,63.5431,63.5507,24955.0
2018-09-18 14:20:00,83.1,83.16,83.1,83.14,40870.0,63.5507,63.5966,63.5507,63.5813,40870.0
2018-09-18 14:25:00,83.14,83.18,83.13,83.17,41628.0,63.5813,63.6119,63.5737,63.6042,41628.0
2018-09-18 14:30:00,83.17,83.23,83.17,83.21,91282.0,63.6042,63.6501,63.6042,63.6348,91282.0
2018-09-18 14:35:00,83.2,83.2,83.14,83.15,38452.0,63.6272,63.6272,63.5813,63.5889,38452.0
2018-09-18 14:40:00,83.15,83.15,83.12,83.13,45259.0,63.5889,63.5889,63.566,63.5737,45259.0
2018-09-18 14:45:00,83.14,83.2,83.13,83.19,35716.0,63.5813,63.6272,63.5737,63.6195,35716.0
2018-09-18 14:50:00,83.19,83.2,83.12,83.12,136303.0,63.6195,63.6272,63.566,63.566,136303.0
2018-09-18 14:55:00,83.12,83.13,83.1,83.12,147567.0,63.566,63.5737,63.5507,63.566,147567.0
2018-09-18 15:00:00,83.12,83.12,83.08,83.09,115071.0,63.566,63.566,63.5354,63.5431,115071.0
2018-09-18 15:05:00,83.1,83.15,83.09,83.14,125130.0,63.5507,63.5889,63.5431,63.5813,125130.0
2018-09-18 15:10:00,83.14,83.15,83.09,83.12,144555.0,63.5813,63.5889,63.5431,63.566,144555.0
2018-09-18 15:15:00,83.12,83.13,83.08,83.12,51410.0,63.566,63.5737,63.5354,63.566,51410.0
2018-09-18 15:20:00,83.12,83.13,83.08,83.09,97753.0,63.566,63.5737,63.5354,63.5431,97753.0
2018-09-18 15:25:00,83.1,83.12,83.07,83.08,65410.0,63.5507,63.566,63.5278,63.5354,65410.0
2018-09-18 15:30:00,83.08,83.09,83.05,83.06,43341.0,63.5354,63.5431,63.5125,63.5201,43341.0
2018-09-18 15:35:00,83.05,83.07,83.02,83.06,76118.0,63.5125,63.5278,63.4895,63.5201,76118.0
2018-09-18 15:40:00,83.06,83.07,83.03,83.05,58154.0,63.5201,63.5278,63.4972,63.5125,58154.0
2018-09-18 15:45:00,83.05,83.05,82.99,82.99,95039.0,63.5125,63.5125,63.4666,63.4666,95039.0
2018-09-18 15:50:00,82.99,83.05,82.99,83.05,153161.0,63.4666,63.5125,63.4666,63.5125,153161.0
2018-09-18 15:55:00,83.05,83.08,83.01,83.03,674355.0,63.5125,63.5354,63.4819,63.4972,674355.0
2018-09-19 09:30:00,83.05,83.08,82.82,82.82,192815.0,63.5125,63.5354,63.3366,63.3366,192815.0
2018-09-19 09:35:00,82.81,83.0,82.81,82.93,56717.0,63.3289,63.4742,63.3289,63.4207,56717.0
2018-09-19 09:40:00,82.94,82.98,82.92,82.93,34962.0,63.4283,63.4589,63.4131,63.4207,34962.0
2018-09-19 09:45:00,82.93,82.95,82.83,82.9,44017.0,63.4207,63.436,63.3442,63.3978,44017.0
2018-09-19 09:50:00,82.9,82.92,82.81,82.9,28169.0,63.3978,63.4131,63.3289,63.3978,28169.0
2018-09-19 09:55:00,82.9,83.01,82.89,82.99,57851.0,63.3978,63.4819,63.3901,63.4666,57851.0
2018-09-19 10:00:00,83.0,83.03,82.89,82.9,57204.0,63.4742,63.4972,63.3901,63.3978,57204.0
2018-09-19 10:05:00,82.9,82.98,82.86,82.94,56156.0,63.3978,63.4589,63.3672,63.4283,56156.0
2018-09-19 10:10:00,82.93,82.99,82.9,82.9,56491.0,63.4207,63.4666,63.3978,63.3978,56491.0
2018-09-19 10:15:00,82.9,82.92,82.84,82.91,35962.0,63.3978,63.4131,63.3519,63.4054,35962.0
2018-09-19 10:20:00,82.92,82.95,82.83,82.85,49893.0,63.4131,63.436,63.3442,63.3595,49893.0
2018-09-19 10:25:00,82.86,82.95,82.86,82.89,41012.0,63.3672,63.436,63.3672,63.3901,41012.0
2018-09-19 10:30:00,82.88,82.91,82.76,82.77,33995.0,63.3825,63.4054,63.2907,63.2983,33995.0
2018-09-19 10:35:00,82.77,82.83,82.75,82.79,35897.0,63.2983,63.3442,63.283,63.3136,35897.0
2018-09-19 10:40:00,82.81,82.85,82.8,82.81,44507.0,63.3289,63.3595,63.3213,63.3289,44507.0
2018-09-19 10:45:00,82.81,82.89,82.8,82.83,29711.0,63.3289,63.3901,63.3213,63.3442,29711.0
2018-09-19 10:50:00,82.82,82.9,82.77,82.77,37647.0,63.3366,63.3978,63.2983,63.2983,37647.0
2018-09-19 10:55:00,82.77,82.83,82.75,82.77,58899.0,63.2983,63.3442,63.283,63.2983,58899.0
2018-09-19 11:00:00,82.76,82.85,82.75,82.81,37311.0,63.2907,63.3595,63.283,63.3289,37311.0
2018-09-19 11:05:00,82.82,82.82,82.7,82.73,46885.0,63.3366,63.3366,63.2448,63.2678,46885.0
2018-09-19 11:10:00,82.73,82.76,82.65,82.68,34309.0,63.2678,63.2907,63.2066,63.2295,34309.0
2018-09-19 11:15:00,82.68,82.71,82.62,82.64,50089.0,63.2295,63.2525,63.1836,63.1989,50089.0
2018-09-19 11:20:00,82.63,82.66,82.59,82.64,26089.0,63.1913,63.2142,63.1607,63.1989,26089.0
2018-09-19 11:25:00,82.64,82.72,82.63,82.7,81493.0,63.1989,63.2601,63.1913,63.2448,81493.0
2018-09-19 11:30:00,82.7,82.7,82.55,82.56,46234.0,63.2448,63.2448,63.1301,63.1377,46234.0
2018-09-19 11:35:00,82.56,82.58,82.53,82.55,19248.0,63.1377,63.153,63.1148,63.1301,19248.0
2018-09-19 11:40:00,82.54,82.64,82.52,82.63,45973.0,63.1224,63.1989,63.1072,63.1913,45973.0
2018-09-19 11:45:00,82.63,82.71,82.63,82.67,29257.0,63.1913,63.2525,63.1913,63.2219,29257.0
2018-09-19 11:50:00,82.67,82.72,82.64,82.68,27029.0,63.2219,63.2601,63.1989,63.2295,27029.0
2018-09-19 11:55:00,82.69,82.74,82.68,82.7,23464.0,63.2372,63.2754,63.2295,63.2448,23464.0
2018-09-19 12:00:00,82.7,82.73,82.68,82.68,30261.0,63.2448,63.2678,63.2295,63.2295,30261.0
2018-09-19 12:05:00,82.68,82.7,82.66,82.67,17240.0,63.2295,63.2448,63.2142,63.2219,17240.0
2018-09-19 12:10:00,82.67,82.68,82.62,82.62,19979.0,63.2219,63.2295,63.1836,63.1836,19979.0
2018-09-19 12:15:00,82.62,82.63,82.54,82.56,29771.0,63.1836,63.1913,63.1224,63.1377,29771.0
2018-09-19 12:20:00,82.56,82.57,82.48,82.48,23535.0,63.1377,63.1454,63.0766,63.0766,23535.0
2018-09-19 12:25:00,82.48,82.48,82.42,82.45,20612.0,63.0766,63.0766,63.0307,63.0536,20612.0
2018-09-19 12:30:00,82.44,82.47,82.43,82.43,25387.0,63.046,63.0689,63.0383,63.0383,25387.0
2018-09-19 12:35:00,82.43,82.43,82.34,82.34,65032.0,63.0383,63.0383,62.9695,62.9695,65032.0
2018-09-19 12:40:00,82.34,82.38,82.33,82.37,25767.0,62.9695,63.0001,62.9619,62.9924,25767.0
2018-09-19 12:45:00,82.37,82.43,82.37,82.43,30387.0,62.9924,63.0383,62.9924,63.0383,30387.0
2018-09-19 12:50:00,82.43,82.52,82.4,82.52,45326.0,63.0383,63.1072,63.0154,63.1072,45326.0
2018-09-19 12:55:00,82.52,82.52,82.47,82.47,18599.0,63.1072,63.1072,63.0689,63.0689,18599.0
2018-09-19 13:00:00,82.46,82.48,82.45,82.45,14172.0,63.0613,63.0766,63.0536,63.0536,14172.0
2018-09-19 13:05:00,82.45,82.47,82.39,82.39,28881.0,63.0536,63.0689,63.0077,63.0077,28881.0
2018-09-19 13:10:00,82.39,82.41,82.37,82.37,21104.0,63.0077,63.023,62.9924,62.9924,21104.0
2018-09-19 13:15:00,82.37,82.41,82.35,82.38,49152.0,62.9924,63.023,62.9771,63.0001,49152.0
2018-09-19 13:20:00,82.38,82.41,82.35,82.35,50577.0,63.0001,63.023,62.9771,62.9771,50577.0
2018-09-19 13:25:00,82.36,82.37,82.32,82.34,24424.0,62.9848,62.9924,62.9542,62.9695,24424.0
2018-09-19 13:30:00,82.35,82.37,82.33,82.34,23019.0,62.9771,62.9924,62.9619,62.9695,23019.0
2018-09-19 13:35:00,82.34,82.41,82.34,82.39,29592.0,62.9695,63.023,62.9695,63.0077,29592.0
2018-09-19 13:40:00,82.4,82.43,82.35,82.35,30560.0,63.0154,63.0383,62.9771,62.9771,30560.0
2018-09-19 13:45:00,82.36,82.37,82.32,82.33,22040.0,62.9848,62.9924,62.9542,62.9619,22040.0
2018-09-19 13:50:00,82.33,82.33,82.29,82.3,14934.0,62.9619,62.9619,62.9313,62.9389,14934.0
2018-09-19 13:55:00,82.3,82.3,82.25,82.28,44411.0,62.9389,62.9389,62.9007,62.9236,44411.0
2018-09-19 14:00:00,82.28,82.29,82.24,82.25,71315.0,62.9236,62.9313,62.893,62.9007,71315.0
2018-09-19 14:05:00,82.24,82.27,82.23,82.25,45405.0,62.893,62.916,62.8854,62.9007,45405.0
2018-09-19 14:10:00,82.25,82.26,82.18,82.18,27106.0,62.9007,62.9083,62.8471,62.8471,27106.0
2018-09-19 14:15:00,82.18,82.25,82.17,82.23,53895.0,62.8471,62.9007,62.8395,62.8854,53895.0
2018-09-19 14:20:00,82.22,82.23,82.15,82.16,64019.0,62.8777,62.8854,62.8242,62.8318,64019.0
2018-09-19 14:25:00,82.16,82.17,82.14,82.17,32325.0,62.8318,62.8395,62.8165,62.8395,32325.0
2018-09-19 14:30:00,82.17,82.17,82.08,82.08,41030.0,62.8395,62.8395,62.7707,62.7707,41030.0
2018-09-19 14:35:00,82.08,82.08,82.0,82.01,37546.0,62.7707,62.7707,62.7095,62.7171,37546.0
2018-09-19 14:40:00,82.01,82.02,81.97,81.98,43696.0,62.7171,62.7248,62.6865,62.6942,43696.0
2018-09-19 14:45:00,81.99,82.02,81.95,82.02,38824.0,62.7018,62.7248,62.6712,62.7248,38824.0
2018-09-19 14:50:00,82.02,82.02,81.93,81.94,34120.0,62.7248,62.7248,62.656,62.6636,34120.0
2018-09-19 14:55:00,81.94,82.0,81.93,82.0,40742.0,62.6636,62.7095,62.656,62.7095,40742.0
2018-09-19 15:00:00,82.01,82.01,81.93,81.94,114601.0,62.7171,62.7171,62.656,62.6636,114601.0
2018-09-19 15:05:00,81.94,82.0,81.92,82.0,129349.0,62.6636,62.7095,62.6483,62.7095,129349.0
2018-09-19 15:10:00,82.0,82.0,81.98,81.99,40979.0,62.7095,62.7095,62.6942,62.7018,40979.0
2018-09-19 15:15:00,81.99,82.05,81.98,82.02,123724.0,62.7018,62.7477,62.6942,62.7248,123724.0
2018-09-19 15:20:00,82.02,82.07,82.01,82.04,70014.0,62.7248,62.763,62.7171,62.7401,70014.0
2018-09-19 15:25:00,82.04,82.05,82.01,82.02,38789.0,62.7401,62.7477,62.7171,62.7248,38789.0
2018-09-19 15:30:00,82.01,82.03,81.93,81.95,60093.0,62.7171,62.7324,62.656,62.6712,60093.0
2018-09-19 15:35:00,81.96,81.97,81.92,81.92,68135.0,62.6789,62.6865,62.6483,62.6483,68135.0
2018-09-19 15:40:00,81.92,82.02,81.91,81.98,66012.0,62.6483,62.7248,62.6407,62.6942,66012.0
2018-09-19 15:45:00,81.99,82.07,81.97,82.05,96857.0,62.7018,62.763,62.6865,62.7477,96857.0
2018-09-19 15:50:00,82.05,82.08,82.03,82.06,96077.0,62.7477,62.7707,62.7324,62.7554,96077.0
2018-09-19 15:55:00,82.06,82.1,82.03,82.05,602630.0,62.7554,62.786,62.7324,62.7477,602630.0
2018-09-20 09:30:00,82.05,82.11,81.82,81.89,164248.0,62.7477,62.7936,62.5718,62.6254,164248.0
2018-09-20 09:35:00,81.89,81.93,81.8,81.88,87805.0,62.6254,62.656,62.5565,62.6177,87805.0
2018-09-20 09:40:00,81.86,81.96,81.77,81.93,54466.0,62.6024,62.6789,62.5336,62.656,54466.0
2018-09-20 09:45:00,81.93,82.02,81.93,81.98,84136.0,62.656,62.7248,62.656,62.6942,84136.0
2018-09-20 09:50:00,81.99,82.0,81.92,81.94,46728.0,62.7018,62.7095,62.6483,62.6636,46728.0
2018-09-20 09:55:00,81.94,82.07,81.92,82.07,33915.0,62.6636,62.763,62.6483,62.763,33915.0
2018-09-20 10:00:00,82.07,82.09,81.99,82.04,95337.0,62.763,62.7783,62.7018,62.7401,95337.0
2018-09-20 10:05:00,82.04,82.05,81.93,81.97,35244.0,62.7401,62.7477,62.656,62.6865,35244.0
2018-09-20 10:10:00,81.97,82.0,81.88,81.9,50558.0,62.6865,62.7095,62.6177,62.633,50558.0
2018-09-20 10:15:00,81.9,82.03,81.9,81.98,44839.0,62.633,62.7324,62.633,62.6942,44839.0
2018-09-20 10:20:00,81.98,82.09,81.97,82.03,70854.0,62.6942,62.7783,62.6865,62.7324,70854.0
2018-09-20 10:25:00,82.03,82.29,82.03,82.28,70322.0,62.7324,62.9313,62.7324,62.9236,70322.0
2018-09-20 10:30:00,82.29,82.38,82.27,82.37,54505.0,62.9313,63.0001,62.916,62.9924,54505.0
2018-09-20 10:35:00,82.36,82.46,82.31,82.44,415820.0,62.9848,63.0613,62.9466,63.046,415820.0
2018-09-20 10:40:00,82.44,82.44,82.33,82.37,34387.0,63.046,63.046,62.9619,62.9924,34387.0
2018-09-20 10:45:00,82.37,82.48,82.37,82.44,33737.0,62.9924,63.0766,62.9924,63.046,33737.0
2018-09-20 10:50:00,82.45,82.49,82.38,82.42,50394.0,63.0536,63.0842,63.0001,63.0307,50394.0
2018-09-20 10:55:00,82.41,82.42,82.32,82.36,68490.0,63.023,63.0307,62.9542,62.9848,68490.0
2018-09-20 11:00:00,82.34,82.35,82.23,82.26,51954.0,62.9695,62.9771,62.8854,62.9083,51954.0
2018-09-20 11:05:00,82.27,82.31,82.22,82.27,38379.0,62.916,62.9466,62.8777,62.916,38379.0
2018-09-20 11:10:00,82.28,82.35,82.27,82.34,30041.0,62.9236,62.9771,62.916,62.9695,30041.0
2018-09-20 11:15:00,82.34,82.43,82.32,82.43,49444.0,62.9695,63.0383,62.9542,63.0383,49444.0
2018-09-20 11:20:00,82.45,82.46,82.34,82.38,30845.0,63.0536,63.0613,62.9695,63.0001,30845.0
2018-09-20 11:25:00,82.38,82.38,82.3,82.31,35009.0,63.0001,63.0001,62.9389,62.9466,35009.0
2018-09-20 11:30:00,82.31,82.35,82.28,82.32,25847.0,62.9466,62.9771,62.9236,62.9542,25847.0
2018-09-20 11:35:00,82.33,82.43,82.33,82.41,29632.0,62.9619,63.0383,62.9619,63.023,29632.0
2018-09-20 11:40:00,82.41,82.42,82.37,82.39,23672.0,63.023,63.0307,62.9924,63.0077,23672.0
2018-09-20 11:45:00,82.38,82.46,82.36,82.4,28178.0,63.0001,63.0613,62.9848,63.0154,28178.0
2018-09-20 11:50:00,82.39,82.49,82.38,82.48,18872.0,63.0077,63.0842,63.0001,63.0766,18872.0
2018-09-20 11:55:00,82.48,82.55,82.44,82.53,77341.0,63.0766,63.1301,63.046,63.1148,77341.0
2018-09-20 12:00:00,82.52,82.64,82.52,82.63,80683.0,63.1072,63.1989,63.1072,63.1913,80683.0
2018-09-20 12:05:00,82.64,82.66,82.58,82.62,34767.0,63.1989,63.2142,63.153,63.1836,34767.0
2018-09-20 12:10:00,82.62,82.63,82.51,82.54,63069.0,63.1836,63.1913,63.0995,63.1224,63069.0
2018-09-20 12:15:00,82.54,82.55,82.5,82.52,24701.0,63.1224,63.1301,63.0919,63.1072,24701.0
2018-09-20 12:20:00,82.51,82.53,82.48,82.48,68864.0,63.0995,63.1148,63.0766,63.0766,68864.0
2018-09-20 12:25:00,82.48,82.55,82.47,82.54,40169.0,63.0766,63.1301,63.0689,63.1224,40169.0
2018-09-20 12:30:00,82.54,82.59,82.52,82.57,24954.0,63.1224,63.1607,63.1072,63.1454,24954.0
2018-09-20 12:35:00,82.57,82.6,82.49,82.49,24959.0,63.1454,63.1683,63.0842,63.0842,24959.0
2018-09-20 12:40:00,82.49,82.52,82.45,82.49,23867.0,63.0842,63.1072,63.0536,63.0842,23867.0
2018-09-20 12:45:00,82.5,82.57,82.5,82.52,26444.0,63.0919,63.1454,63.0919,63.1072,26444.0
2018-09-20 12:50:00,82.52,82.57,82.5,82.56,9256.0,63.1072,63.1454,63.0919,63.1377,9256.0
2018-09-20 12:55:00,82.56,82.6,82.56,82.57,47484.0,63.1377,63.1683,63.1377,63.1454,47484.0
2018-09-20 13:00:00,82.57,82.64,82.57,82.62,58795.0,63.1454,63.1989,63.1454,63.1836,58795.0
2018-09-20 13:05:00,82.62,82.65,82.6,82.6,29650.0,63.1836,63.2066,63.1683,63.1683,29650.0
2018-09-20 13:10:00,82.6,82.62,82.54,82.54,26464.0,63.1683,63.1836,63.1224,63.1224,26464.0
2018-09-20 13:15:00,82.55,82.59,82.51,82.52,16793.0,63.1301,63.1607,63.0995,63.1072,16793.0
2018-09-20 13:20:00,82.53,82.56,82.5,82.55,38293.0,63.1148,63.1377,63.0919,63.1301,38293.0
2018-09-20 13:25:00,82.55,82.55,82.49,82.51,20857.0,63.1301,63.1301,63.0842,63.0995,20857.0
2018-09-20 13:30:00,82.51,82.53,82.47,82.48,18976.0,63.0995,63.1148,63.0689,63.0766,18976.0
2018-09-20 13:35:00,82.49,82.52,82.48,82.51,29396.0,63.0842,63.1072,63.0766,63.0995,29396.0
2018-09-20 13:40:00,82.51,82.52,82.48,82.5,21187.0,63.0995,63.1072,63.0766,63.0919,21187.0
2018-09-20 13:45:00,82.51,82.56,82.51,82.53,68039.0,63.0995,63.1377,63.0995,63.1148,68039.0
2018-09-20 13:50:00,82.53,82.53,82.46,82.47,40253.0,63.1148,63.1148,63.0613,63.0689,40253.0
2018-09-20 13:55:00,82.47,82.48,82.44,82.48,80052.0,63.0689,63.0766,63.046,63.0766,80052.0
2018-09-20 14:00:00,82.48,82.53,82.46,82.51,31034.0,63.0766,63.1148,63.0613,63.0995,31034.0
2018-09-20 14:05:00,82.51,82.57,82.51,82.56,14653.0,63.0995,63.1454,63.0995,63.1377,14653.0
2018-09-20 14:10:00,82.55,82.62,82.54,82.6,29691.0,63.1301,63.1836,63.1224,63.1683,29691.0
2018-09-20 14:15:00,82.59,82.63,82.58,82.61,24372.0,63.1607,63.1913,63.153,63.176,24372.0
2018-09-20 14:20:00,82.61,82.65,82.6,82.61,34965.0,63.176,63.2066,63.1683,63.176,34965.0
2018-09-20 14:25:00,82.61,82.63,82.59,82.63,23357.0,63.176,63.1913,63.1607,63.1913,23357.0
2018-09-20 14:30:00,82.62,82.63,82.6,82.62,17729.0,63.1836,63.1913,63.1683,63.1836,17729.0
2018-09-20 14:35:00,82.62,82.68,82.62,82.67,20649.0,63.1836,63.2295,63.1836,63.2219,20649.0
2018-09-20 14:40:00,82.67,82.69,82.62,82.64,19873.0,63.2219,63.2372,63.1836,63.1989,19873.0
2018-09-20 14:45:00,82.64,82.69,82.63,82.67,20942.0,63.1989,63.2372,63.1913,63.2219,20942.0
2018-09-20 14:50:00,82.67,82.68,82.62,82.66,34971.0,63.2219,63.2295,63.1836,63.2142,34971.0
2018-09-20 14:55:00,82.66,82.71,82.65,82.68,26329.0,63.2142,63.2525,63.2066,63.2295,26329.0
2018-09-20 15:00:00,82.68,82.72,82.67,82.71,28840.0,63.2295,63.2601,63.2219,63.2525,28840.0
2018-09-20 15:05:00,82.71,82.72,82.67,82.7,23674.0,63.2525,63.2601,63.2219,63.2448,23674.0
2018-09-20 15:10:00,82.7,82.76,82.7,82.74,29787.0,63.2448,63.2907,63.2448,63.2754,29787.0
2018-09-20 15:15:00,82.73,82.8,82.73,82.79,32124.0,63.2678,63.3213,63.2678,63.3136,32124.0
2018-09-20 15:20:00,82.79,82.8,82.73,82.73,38286.0,63.3136,63.3213,63.2678,63.2678,38286.0
2018-09-20 15:25:00,82.73,82.77,82.71,82.76,43450.0,63.2678,63.2983,63.2525,63.2907,43450.0
2018-09-20 15:30:00,82.77,82.83,82.73,82.8,41653.0,63.2983,63.3442,63.2678,63.3213,41653.0
2018-09-20 15:35:00,82.81,82.84,82.79,82.82,35617.0,63.3289,63.3519,63.3136,63.3366,35617.0
2018-09-20 15:40:00,82.82,82.83,82.77,82.78,40582.0,63.3366,63.3442,63.2983,63.306,40582.0
2018-09-20 15:45:00,82.78,82.86,82.77,82.81,78159.0,63.306,63.3672,63.2983,63.3289,78159.0
2018-09-20 15:50:00,82.8,82.8,82.75,82.78,103194.0,63.3213,63.3213,63.283,63.306,103194.0
2018-09-20 15:55:00,82.78,82.84,82.77,82.82,204347.0,63.306,63.3519,63.2983,63.3366,204347.0
2018-09-21 09:30:00,82.69,82.83,82.64,82.76,78356.0,63.2372,63.3442,63.1989,63.2907,78356.0
2018-09-21 09:35:00,82.76,82.81,82.59,82.6,56902.0,63.2907,63.3289,63.1607,63.1683,56902.0
2018-09-21 09:40:00,82.58,82.74,82.57,82.72,76162.0,63.153,63.2754,63.1454,63.2601,76162.0
2018-09-21 09:45:00,82.72,82.76,82.63,82.75,97133.0,63.2601,63.2907,63.1913,63.283,97133.0
2018-09-21 09:50:00,82.75,82.79,82.65,82.75,58571.0,63.283,63.3136,63.2066,63.283,58571.0
2018-09-21 09:55:00,82.74,82.91,82.72,82.91,47599.0,63.2754,63.4054,63.2601,63.4054,47599.0
2018-09-21 10:00:00,82.91,82.99,82.88,82.98,65958.0,63.4054,63.4666,63.3825,63.4589,65958.0
2018-09-21 10:05:00,82.97,83.04,82.91,82.91,25947.0,63.4513,63.5048,63.4054,63.4054,25947.0
2018-09-21 10:10:00,82.91,82.98,82.84,82.87,41388.0,63.4054,63.4589,63.3519,63.3748,41388.0
2018-09-21 10:15:00,82.87,82.92,82.82,82.89,63774.0,63.3748,63.4131,63.3366,63.3901,63774.0
2018-09-21 10:20:00,82.89,83.01,82.87,82.97,39972.0,63.3901,63.4819,63.3748,63.4513,39972.0
2018-09-21 10:25:00,82.99,83.08,82.96,83.08,43993.0,63.4666,63.5354,63.4436,63.5354,43993.0
2018-09-21 10:30:00,83.08,83.12,83.01,83.05,36128.0,63.5354,63.566,63.4819,63.5125,36128.0
2018-09-21 10:35:00,83.05,83.05,82.9,82.91,38691.0,63.5125,63.5125,63.3978,63.4054,38691.0
2018-09-21 10:40:00,82.9,82.94,82.83,82.83,56075.0,63.3978,63.4283,63.3442,63.3442,56075.0
2018-09-21 10:45:00,82.83,82.88,82.79,82.81,49891.0,63.3442,63.3825,63.3136,63.3289,49891.0
2018-09-21 10:50:00,82.82,82.92,82.79,82.88,53081.0,63.3366,63.4131,63.3136,63.3825,53081.0
2018-09-21 10:55:00,82.89,82.95,82.86,82.93,19490.0,63.3901,63.436,63.3672,63.4207,19490.0
2018-09-21 11:00:00,82.93,83.01,82.92,82.98,40857.0,63.4207,63.4819,63.4131,63.4589,40857.0
2018-09-21 11:05:00,82.96,83.0,82.93,82.95,29940.0,63.4436,63.4742,63.4207,63.436,29940.0
2018-09-21 11:10:00,82.94,82.94,82.85,82.88,29655.0,63.4283,63.4283,63.3595,63.3825,29655.0
2018-09-21 11:15:00,82.88,82.96,82.87,82.96,43791.0,63.3825,63.4436,63.3748,63.4436,43791.0
2018-09-21 11:20:00,82.97,82.99,82.89,82.91,64374.0,63.4513,63.4666,63.3901,63.4054,64374.0
2018-09-21 11:25:00,82.92,82.94,82.85,82.88,37743.0,63.4131,63.4283,63.3595,63.3825,37743.0
2018-09-21 11:30:00,82.88,82.89,82.84,82.87,74534.0,63.3825,63.3901,63.3519,63.3748,74534.0
2018-09-21 11:35:00,82.87,82.89,82.84,82.87,64830.0,63.3748,63.3901,63.3519,63.3748,64830.0
2018-09-21 11:40:00,82.88,82.89,82.81,82.85,41412.0,63.3825,63.3901,63.3289,63.3595,41412.0
2018-09-21 11:45:00,82.85,82.87,82.83,82.85,24629.0,63.3595,63.3748,63.3442,63.3595,24629.0
2018-09-21 11:50:00,82.85,82.87,82.8,82.82,40983.0,63.3595,63.3748,63.3213,63.3366,40983.0
2018-09-21 11:55:00,82.82,82.9,82.8,82.9,36411.0,63.3366,63.3978,63.3213,63.3978,36411.0
2018-09-21 12:00:00,82.91,82.94,82.89,82.9,43401.0,63.4054,63.4283,63.3901,63.3978,43401.0
2018-09-21 12:05:00,82.91,82.91,82.87,82.88,26053.0,63.4054,63.4054,63.3748,63.3825,26053.0
2018-09-21 12:10:00,82.87,82.91,82.84,82.91,22292.0,63.3748,63.4054,63.3519,63.4054,22292.0
2018-09-21 12:15:00,82.92,82.99,82.9,82.98,20714.0,63.4131,63.4666,63.3978,63.4589,20714.0
2018-09-21 12:20:00,82.98,82.99,82.95,82.97,15248.0,63.4589,63.4666,63.436,63.4513,15248.0
2018-09-21 12:25:00,82.97,83.08,82.97,83.05,35683.0,63.4513,63.5354,63.4513,63.5125,35683.0
2018-09-21 12:30:00,83.04,83.11,83.02,83.1,44142.0,63.5048,63.5584,63.4895,63.5507,44142.0
2018-09-21 12:35:00,83.1,83.11,83.01,83.03,16810.0,63.5507,63.5584,63.4819,63.4972,16810.0
2018-09-21 12:40:00,83.03,83.05,82.96,82.99,17095.0,63.4972,63.5125,63.4436,63.4666,17095.0
2018-09-21 12:45:00,82.99,83.0,82.96,82.99,16815.0,63.4666,63.4742,63.4436,63.4666,16815.0
2018-09-21 12:50:00,82.99,83.02,82.98,82.98,14511.0,63.4666,63.4895,63.4589,63.4589,14511.0
2018-09-21 12:55:00,82.98,83.04,82.98,82.98,14235.0,63.4589,63.5048,63.4589,63.4589,14235.0
2018-09-21 13:00:00,82.99,83.03,82.98,83.03,8986.0,63.4666,63.4972,63.4589,63.4972,8986.0
2018-09-21 13:05:00,83.03,83.05,82.99,82.99,14408.0,63.4972,63.5125,63.4666,63.4666,14408.0
2018-09-21 13:10:00,82.98,83.04,82.97,83.03,21746.0,63.4589,63.5048,63.4513,63.4972,21746.0
2018-09-21 13:15:00,83.03,83.06,83.01,83.05,11208.0,63.4972,63.5201,63.4819,63.5125,11208.0
2018-09-21 13:20:00,83.06,83.09,83.06,83.07,14968.0,63.5201,63.5431,63.5201,63.5278,14968.0
2018-09-21 13:25:00,83.07,83.1,83.06,83.07,13847.0,63.5278,63.5507,63.5201,63.5278,13847.0
2018-09-21 13:30:00,83.07,83.1,83.03,83.07,20026.0,63.5278,63.5507,63.4972,63.5278,20026.0
2018-09-21 13:35:00,83.08,83.11,83.04,83.06,25202.0,63.5354,63.5584,63.5048,63.5201,25202.0
2018-09-21 13:40:00,83.06,83.1,83.06,83.08,16358.0,63.5201,63.5507,63.5201,63.5354,16358.0
2018-09-21 13:45:00,83.08,83.13,83.08,83.12,25171.0,63.5354,63.5737,63.5354,63.566,25171.0
2018-09-21 13:50:00,83.12,83.13,83.09,83.09,17154.0,63.566,63.5737,63.5431,63.5431,17154.0
2018-09-21 13:55:00,83.09,83.15,83.08,83.13,31338.0,63.5431,63.5889,63.5354,63.5737,31338.0
2018-09-21 14:00:00,83.14,83.17,83.14,83.16,33887.0,63.5813,63.6042,63.5813,63.5966,33887.0
2018-09-21 14:05:00,83.17,83.18,83.13,83.14,39370.0,63.6042,63.6119,63.5737,63.5813,39370.0
2018-09-21 14:10:00,83.14,83.15,83.1,83.12,20196.0,63.5813,63.5889,63.5507,63.566,20196.0
2018-09-21 14:15:00,83.13,83.17,83.12,83.16,30577.0,63.5737,63.6042,63.566,63.5966,30577.0
2018-09-21 14:20:00,83.16,83.19,83.14,83.18,24310.0,63.5966,63.6195,63.5813,63.6119,24310.0
2018-09-21 14:25:00,83.19,83.19,83.1,83.1,22490.0,63.6195,63.6195,63.5507,63.5507,22490.0
2018-09-21 14:30:00,83.11,83.15,83.1,83.11,13865.0,63.5584,63.5889,63.5507,63.5584,13865.0
2018-09-21 14:35:00,83.1,83.14,83.09,83.14,25694.0,63.5507,63.5813,63.5431,63.5813,25694.0
2018-09-21 14:40:00,83.13,83.21,83.11,83.2,41833.0,63.5737,63.6348,63.5584,63.6272,41833.0
2018-09-21 14:45:00,83.2,83.2,83.13,83.13,52362.0,63.6272,63.6272,63.5737,63.5737,52362.0
2018-09-21 14:50:00,83.13,83.13,83.02,83.02,56938.0,63.5737,63.5737,63.4895,63.4895,56938.0
2018-09-21 14:55:00,83.03,83.04,82.96,82.96,52627.0,63.4972,63.5048,63.4436,63.4436,52627.0
2018-09-21 15:00:00,82.96,83.01,82.96,82.99,35358.0,63.4436,63.4819,63.4436,63.4666,35358.0
2018-09-21 15:05:00,83.0,83.0,82.96,82.99,23602.0,63.4742,63.4742,63.4436,63.4666,23602.0
2018-09-21 15:10:00,83.0,83.02,82.99,83.0,31342.0,63.4742,63.4895,63.4666,63.4742,31342.0
2018-09-21 15:15:00,83.0,83.0,82.94,82.95,39500.0,63.4742,63.4742,63.4283,63.436,39500.0
2018-09-21 15:20:00,82.94,82.97,82.93,82.93,71105.0,63.4283,63.4513,63.4207,63.4207,71105.0
2018-09-21 15:25:00,82.94,82.96,82.88,82.88,67208.0,63.4283,63.4436,63.3825,63.3825,67208.0
2018-09-21 15:30:00,82.88,82.88,82.83,82.85,83909.0,63.3825,63.3825,63.3442,63.3595,83909.0
2018-09-21 15:35:00,82.86,82.86,82.8,82.8,93730.0,63.3672,63.3672,63.3213,63.3213,93730.0
2018-09-21 15:40:00,82.81,82.84,82.79,82.81,85760.0,63.3289,63.3519,63.3136,63.3289,85760.0
2018-09-21 15:45:00,82.81,82.85,82.8,82.81,83390.0,63.3289,63.3595,63.3213,63.3289,83390.0
2018-09-21 15:50:00,82.82,82.82,82.77,82.8,219108.0,63.3366,63.3366,63.2983,63.3213,219108.0
2018-09-21 15:55:00,82.79,82.82,82.75,82.78,443534.0,63.3136,63.3366,63.283,63.306,443534.0
2018-09-24 09:30:00,81.44,81.61,81.33,81.39,124797.0,63.1697,63.3016,63.0844,63.1309,124797.0
2018-09-24 09:35:00,81.39,81.4,81.18,81.18,72650.0,63.1309,63.1387,62.9681,62.9681,72650.0
2018-09-24 09:40:00,81.17,81.22,81.11,81.22,51941.0,62.9603,62.9991,62.9138,62.9991,51941.0
2018-09-24 09:45:00,81.22,81.22,81.12,81.18,45749.0,62.9991,62.9991,62.9215,62.9681,45749.0
2018-09-24 09:50:00,81.18,81.18,80.98,81.02,60166.0,62.9681,62.9681,62.8129,62.8439,60166.0
2018-09-24 09:55:00,81.02,81.04,80.91,80.93,65282.0,62.8439,62.8595,62.7586,62.7741,65282.0
2018-09-24 10:00:00,80.94,81.07,80.94,81.02,49539.0,62.7819,62.8827,62.7819,62.8439,49539.0
2018-09-24 10:05:00,81.02,81.05,80.91,80.94,64254.0,62.8439,62.8672,62.7586,62.7819,64254.0
2018-09-24 10:10:00,80.94,80.97,80.88,80.91,53888.0,62.7819,62.8052,62.7354,62.7586,53888.0
2018-09-24 10:15:00,80.91,80.93,80.79,80.81,39942.0,62.7586,62.7741,62.6655,62.6811,39942.0
2018-09-24 10:20:00,80.8,80.81,80.75,80.77,52334.0,62.6733,62.6811,62.6345,62.65,52334.0
2018-09-24 10:25:00,80.76,80.85,80.73,80.78,51660.0,62.6423,62.7121,62.619,62.6578,51660.0
2018-09-24 10:30:00,80.78,80.8,80.65,80.65,50752.0,62.6578,62.6733,62.557,62.557,50752.0
2018-09-24 10:35:00,80.66,80.78,80.65,80.75,61283.0,62.5647,62.6578,62.557,62.6345,61283.0
2018-09-24 10:40:00,80.75,80.75,80.66,80.69,79836.0,62.6345,62.6345,62.5647,62.588,79836.0
2018-09-24 10:45:00,80.7,80.74,80.65,80.7,105218.0,62.5957,62.6268,62.557,62.5957,105218.0
2018-09-24 10:50:00,80.7,80.7,80.59,80.59,30695.0,62.5957,62.5957,62.5104,62.5104,30695.0
2018-09-24 10:55:00,80.6,80.67,80.52,80.67,42744.0,62.5182,62.5725,62.4561,62.5725,42744.0
2018-09-24 11:00:00,80.66,80.76,80.64,80.68,54025.0,62.5647,62.6423,62.5492,62.5802,54025.0
2018-09-24 11:05:00,80.67,80.76,80.64,80.76,30170.0,62.5725,62.6423,62.5492,62.6423,30170.0
2018-09-24 11:10:00,80.75,80.77,80.66,80.67,23712.0,62.6345,62.65,62.5647,62.5725,23712.0
2018-09-24 11:15:00,80.66,80.68,80.48,80.48,33669.0,62.5647,62.5802,62.4251,62.4251,33669.0
2018-09-24 11:20:00,80.48,80.5,80.33,80.42,72637.0,62.4251,62.4406,62.3087,62.3786,72637.0
2018-09-24 11:25:00,80.43,80.47,80.36,80.4,27989.0,62.3863,62.4173,62.332,62.363,27989.0
2018-09-24 11:30:00,80.41,80.41,80.3,80.31,60898.0,62.3708,62.3708,62.2855,62.2932,60898.0
2018-09-24 11:35:00,80.31,80.4,80.27,80.39,53806.0,62.2932,62.363,62.2622,62.3553,53806.0
2018-09-24 11:40:00,80.38,80.38,80.28,80.35,28045.0,62.3475,62.3475,62.27,62.3243,28045.0
2018-09-24 11:45:00,80.32,80.32,80.25,80.29,60589.0,62.301,62.301,62.2467,62.2777,60589.0
2018-09-24 11:50:00,80.3,80.3,80.15,80.18,42607.0,62.2855,62.2855,62.1691,62.1924,42607.0
2018-09-24 11:55:00,80.19,80.27,80.17,80.19,23527.0,62.2001,62.2622,62.1846,62.2001,23527.0
2018-09-24 12:00:00,80.18,80.23,80.18,80.2,24689.0,62.1924,62.2312,62.1924,62.2079,24689.0
2018-09-24 12:05:00,80.19,80.25,80.17,80.2,43105.0,62.2001,62.2467,62.1846,62.2079,43105.0
2018-09-24 12:10:00,80.2,80.24,80.16,80.22,57907.0,62.2079,62.2389,62.1769,62.2234,57907.0
2018-09-24 12:15:00,80.21,80.23,80.17,80.2,48233.0,62.2157,62.2312,62.1846,62.2079,48233.0
2018-09-24 12:20:00,80.21,80.26,80.15,80.16,35116.0,62.2157,62.2544,62.1691,62.1769,35116.0
2018-09-24 12:25:00,80.16,80.19,80.09,80.09,29909.0,62.1769,62.2001,62.1226,62.1226,29909.0
2018-09-24 12:30:00,80.08,80.09,80.04,80.08,74868.0,62.1148,62.1226,62.0838,62.1148,74868.0
2018-09-24 12:35:00,80.07,80.07,79.97,80.0,83269.0,62.1071,62.1071,62.0295,62.0528,83269.0
2018-09-24 12:40:00,80.01,80.02,79.91,79.97,59427.0,62.0605,62.0683,61.983,62.0295,59427.0
2018-09-24 12:45:00,79.97,80.02,79.93,80.02,32100.0,62.0295,62.0683,61.9985,62.0683,32100.0
2018-09-24 12:50:00,80.02,80.07,80.02,80.07,18573.0,62.0683,62.1071,62.0683,62.1071,18573.0
2018-09-24 12:55:00,80.07,80.07,79.98,80.01,54952.0,62.1071,62.1071,62.0373,62.0605,54952.0
2018-09-24 13:00:00,80.01,80.02,79.91,79.93,129209.0,62.0605,62.0683,61.983,61.9985,129209.0
2018-09-24 13:05:00,79.93,79.94,79.88,79.93,71014.0,61.9985,62.0062,61.9597,61.9985,71014.0
2018-09-24 13:10:00,79.93,79.96,79.89,79.89,21631.0,61.9985,62.0217,61.9675,61.9675,21631.0
2018-09-24 13:15:00,79.89,79.9,79.84,79.84,17166.0,61.9675,61.9752,61.9287,61.9287,17166.0
2018-09-24 13:20:00,79.85,79.99,79.84,79.94,18867.0,61.9364,62.045,61.9287,62.0062,18867.0
2018-09-24 13:25:00,79.94,80.01,79.91,80.01,23808.0,62.0062,62.0605,61.983,62.0605,23808.0
2018-09-24 13:30:00,80.01,80.14,80.0,80.13,31341.0,62.0605,62.1614,62.0528,62.1536,31341.0
2018-09-24 13:35:00,80.13,80.13,80.04,80.06,33730.0,62.1536,62.1536,62.0838,62.0993,33730.0
2018-09-24 13:40:00,80.06,80.1,80.03,80.09,51246.0,62.0993,62.1303,62.076,62.1226,51246.0
2018-09-24 13:45:00,80.08,80.09,80.02,80.06,25049.0,62.1148,62.1226,62.0683,62.0993,25049.0
2018-09-24 13:50:00,80.06,80.11,80.05,80.07,21216.0,62.0993,62.1381,62.0916,62.1071,21216.0
2018-09-24 13:55:00,80.06,80.09,80.04,80.07,18843.0,62.0993,62.1226,62.0838,62.1071,18843.0
2018-09-24 14:00:00,80.08,80.13,80.04,80.13,26127.0,62.1148,62.1536,62.0838,62.1536,26127.0
2018-09-24 14:05:00,80.14,80.19,80.12,80.16,24216.0,62.1614,62.2001,62.1459,62.1769,24216.0
2018-09-24 14:10:00,80.16,80.23,80.15,80.23,21629.0,62.1769,62.2312,62.1691,62.2312,21629.0
2018-09-24 14:15:00,80.22,80.23,80.17,80.2,17561.0,62.2234,62.2312,62.1846,62.2079,17561.0
2018-09-24 14:20:00,80.2,80.2,80.1,80.11,27152.0,62.2079,62.2079,62.1303,62.1381,27152.0
2018-09-24 14:25:00,80.12,80.16,80.1,80.15,26865.0,62.1459,62.1769,62.1303,62.1691,26865.0
2018-09-24 14:30:00,80.15,80.16,80.08,80.08,21659.0,62.1691,62.1769,62.1148,62.1148,21659.0
2018-09-24 14:35:00,80.08,80.16,80.08,80.16,21547.0,62.1148,62.1769,62.1148,62.1769,21547.0
2018-09-24 14:40:00,80.15,80.16,80.11,80.14,29790.0,62.1691,62.1769,62.1381,62.1614,29790.0
2018-09-24 14:45:00,80.14,80.15,80.08,80.1,31053.0,62.1614,62.1691,62.1148,62.1303,31053.0
2018-09-24 14:50:00,80.09,80.17,80.09,80.16,22458.0,62.1226,62.1846,62.1226,62.1769,22458.0
2018-09-24 14:55:00,80.16,80.18,80.11,80.16,17304.0,62.1769,62.1924,62.1381,62.1769,17304.0
2018-09-24 15:00:00,80.15,80.17,80.12,80.15,31049.0,62.1691,62.1846,62.1459,62.1691,31049.0
2018-09-24 15:05:00,80.16,80.16,80.11,80.14,16108.0,62.1769,62.1769,62.1381,62.1614,16108.0
2018-09-24 15:10:00,80.15,80.15,80.1,80.12,39331.0,62.1691,62.1691,62.1303,62.1459,39331.0
2018-09-24 15:15:00,80.12,80.17,80.11,80.17,39928.0,62.1459,62.1846,62.1381,62.1846,39928.0
2018-09-24 15:20:00,80.17,80.21,80.12,80.19,38497.0,62.1846,62.2157,62.1459,62.2001,38497.0
2018-09-24 15:25:00,80.2,80.22,80.16,80.2,19088.0,62.2079,62.2234,62.1769,62.2079,19088.0
2018-09-24 15:30:00,80.21,80.22,80.16,80.18,38371.0,62.2157,62.2234,62.1769,62.1924,38371.0
2018-09-24 15:35:00,80.18,80.21,80.15,80.16,58807.0,62.1924,62.2157,62.1691,62.1769,58807.0
2018-09-24 15:40:00,80.15,80.15,80.11,80.13,39721.0,62.1691,62.1691,62.1381,62.1536,39721.0
2018-09-24 15:45:00,80.12,80.17,80.1,80.16,55783.0,62.1459,62.1846,62.1303,62.1769,55783.0
2018-09-24 15:50:00,80.17,80.19,80.16,80.17,62649.0,62.1846,62.2001,62.1769,62.1846,62649.0
2018-09-24 15:55:00,80.18,80.22,80.17,80.17,157041.0,62.1924,62.2234,62.1846,62.1846,157041.0
2018-09-25 09:30:00,80.19,80.28,80.14,80.27,144521.0,62.2001,62.27,62.1614,62.2622,144521.0
2018-09-25 09:35:00,80.26,80.26,80.09,80.14,84838.0,62.2544,62.2544,62.1226,62.1614,84838.0
2018-09-25 09:40:00,80.15,80.25,80.15,80.21,68176.0,62.1691,62.2467,62.1691,62.2157,68176.0
2018-09-25 09:45:00,80.22,80.3,80.2,80.3,57463.0,62.2234,62.2855,62.2079,62.2855,57463.0
2018-09-25 09:50:00,80.31,80.34,80.26,80.32,53376.0,62.2932,62.3165,62.2544,62.301,53376.0
2018-09-25 09:55:00,80.32,80.32,80.11,80.11,59976.0,62.301,62.301,62.1381,62.1381,59976.0
2018-09-25 10:00:00,80.12,80.22,80.11,80.21,33586.0,62.1459,62.2234,62.1381,62.2157,33586.0
2018-09-25 10:05:00,80.22,80.23,80.09,80.13,27476.0,62.2234,62.2312,62.1226,62.1536,27476.0
2018-09-25 10:10:00,80.13,80.15,80.08,80.1,53208.0,62.1536,62.1691,62.1148,62.1303,53208.0
2018-09-25 10:15:00,80.11,80.16,80.08,80.13,45814.0,62.1381,62.1769,62.1148,62.1536,45814.0
2018-09-25 10:20:00,80.13,80.2,80.13,80.18,36741.0,62.1536,62.2079,62.1536,62.1924,36741.0
2018-09-25 10:25:00,80.18,80.25,80.17,80.21,49556.0,62.1924,62.2467,62.1846,62.2157,49556.0
2018-09-25 10:30:00,80.22,80.24,80.16,80.17,44415.0,62.2234,62.2389,62.1769,62.1846,44415.0
2018-09-25 10:35:00,80.17,80.2,80.11,80.16,36278.0,62.1846,62.2079,62.1381,62.1769,36278.0
2018-09-25 10:40:00,80.16,80.3,80.16,80.29,55407.0,62.1769,62.2855,62.1769,62.2777,55407.0
2018-09-25 10:45:00,80.28,80.39,80.28,80.39,33369.0,62.27,62.3553,62.27,62.3553,33369.0
2018-09-25 10:50:00,80.41,80.44,80.35,80.38,65004.0,62.3708,62.3941,62.3243,62.3475,65004.0
2018-09-25 10:55:00,80.39,80.47,80.39,80.46,43492.0,62.3553,62.4173,62.3553,62.4096,43492.0
2018-09-25 11:00:00,80.47,80.52,80.42,80.44,43664.0,62.4173,62.4561,62.3786,62.3941,43664.0
2018-09-25 11:05:00,80.45,80.61,80.45,80.57,55656.0,62.4018,62.5259,62.4018,62.4949,55656.0
2018-09-25 11:10:00,80.58,80.58,80.48,80.51,20059.0,62.5027,62.5027,62.4251,62.4484,20059.0
2018-09-25 11:15:00,80.5,80.5,80.42,80.46,29313.0,62.4406,62.4406,62.3786,62.4096,29313.0
2018-09-25 11:20:00,80.47,80.48,80.39,80.42,31967.0,62.4173,62.4251,62.3553,62.3786,31967.0
2018-09-25 11:25:00,80.42,80.47,80.4,80.46,34982.0,62.3786,62.4173,62.363,62.4096,34982.0
2018-09-25 11:30:00,80.47,80.49,80.43,80.44,34577.0,62.4173,62.4328,62.3863,62.3941,34577.0
2018-09-25 11:35:00,80.43,80.52,80.41,80.49,28167.0,62.3863,62.4561,62.3708,62.4328,28167.0
2018-09-25 11:40:00,80.48,80.51,80.46,80.5,39952.0,62.4251,62.4484,62.4096,62.4406,39952.0
2018-09-25 11:45:00,80.5,80.54,80.49,80.54,25983.0,62.4406,62.4716,62.4328,62.4716,25983.0
2018-09-25 11:50:00,80.54,80.62,80.51,80.62,53144.0,62.4716,62.5337,62.4484,62.5337,53144.0
2018-09-25 11:55:00,80.61,80.61,80.51,80.53,41303.0,62.5259,62.5259,62.4484,62.4639,41303.0
2018-09-25 12:00:00,80.54,80.57,80.49,80.5,22412.0,62.4716,62.4949,62.4328,62.4406,22412.0
2018-09-25 12:05:00,80.5,80.51,80.4,80.41,29027.0,62.4406,62.4484,62.363,62.3708,29027.0
2018-09-25 12:10:00,80.41,80.42,80.36,80.38,32171.0,62.3708,62.3786,62.332,62.3475,32171.0
2018-09-25 12:15:00,80.37,80.38,80.34,80.37,28834.0,62.3398,62.3475,62.3165,62.3398,28834.0
2018-09-25 12:20:00,80.38,80.39,80.36,80.37,12582.0,62.3475,62.3553,62.332,62.3398,12582.0
2018-09-25 12:25:00,80.37,80.38,80.32,80.33,18424.0,62.3398,62.3475,62.301,62.3087,18424.0
2018-09-25 12:30:00,80.33,80.38,80.32,80.33,29776.0,62.3087,62.3475,62.301,62.3087,29776.0
2018-09-25 12:35:00,80.32,80.34,80.3,80.32,24557.0,62.301,62.3165,62.2855,62.301,24557.0
2018-09-25 12:40:00,80.32,80.33,80.29,80.3,49732.0,62.301,62.3087,62.2777,62.2855,49732.0
2018-09-25 12:45:00,80.3,80.31,80.22,80.24,48642.0,62.2855,62.2932,62.2234,62.2389,48642.0
2018-09-25 12:50:00,80.25,80.29,80.24,80.26,20553.0,62.2467,62.2777,62.2389,62.2544,20553.0
2018-09-25 12:55:00,80.26,80.31,80.25,80.27,19676.0,62.2544,62.2932,62.2467,62.2622,19676.0
2018-09-25 13:00:00,80.26,80.26,80.22,80.23,48475.0,62.2544,62.2544,62.2234,62.2312,48475.0
2018-09-25 13:05:00,80.22,80.24,80.19,80.24,18828.0,62.2234,62.2389,62.2001,62.2389,18828.0
2018-09-25 13:10:00,80.23,80.28,80.22,80.23,23555.0,62.2312,62.27,62.2234,62.2312,23555.0
2018-09-25 13:15:00,80.22,80.25,80.2,80.25,30675.0,62.2234,62.2467,62.2079,62.2467,30675.0
2018-09-25 13:20:00,80.25,80.25,80.19,80.23,12676.0,62.2467,62.2467,62.2001,62.2312,12676.0
2018-09-25 13:25:00,80.23,80.28,80.22,80.24,11828.0,62.2312,62.27,62.2234,62.2389,11828.0
2018-09-25 13:30:00,80.25,80.25,80.21,80.23,23146.0,62.2467,62.2467,62.2157,62.2312,23146.0
2018-09-25 13:35:00,80.23,80.25,80.19,80.22,33996.0,62.2312,62.2467,62.2001,62.2234,33996.0
2018-09-25 13:40:00,80.21,80.23,80.19,80.21,72550.0,62.2157,62.2312,62.2001,62.2157,72550.0
2018-09-25 13:45:00,80.2,80.25,80.19,80.25,18251.0,62.2079,62.2467,62.2001,62.2467,18251.0
2018-09-25 13:50:00,80.25,80.3,80.25,80.3,12406.0,62.2467,62.2855,62.2467,62.2855,12406.0
2018-09-25 13:55:00,80.3,80.31,80.22,80.25,19621.0,62.2855,62.2932,62.2234,62.2467,19621.0
2018-09-25 14:00:00,80.25,80.29,80.24,80.28,31725.0,62.2467,62.2777,62.2389,62.27,31725.0
2018-09-25 14:05:00,80.28,80.34,80.27,80.33,26872.0,62.27,62.3165,62.2622,62.3087,26872.0
2018-09-25 14:10:00,80.33,80.37,80.32,80.35,15048.0,62.3087,62.3398,62.301,62.3243,15048.0
2018-09-25 14:15:00,80.35,80.38,80.33,80.38,87729.0,62.3243,62.3475,62.3087,62.3475,87729.0
2018-09-25 14:20:00,80.38,80.39,80.29,80.3,109857.0,62.3475,62.3553,62.2777,62.2855,109857.0
2018-09-25 14:25:00,80.29,80.3,80.26,80.3,43388.0,62.2777,62.2855,62.2544,62.2855,43388.0
2018-09-25 14:30:00,80.3,80.31,80.25,80.26,21626.0,62.2855,62.2932,62.2467,62.2544,21626.0
2018-09-25 14:35:00,80.25,80.27,80.18,80.19,30745.0,62.2467,62.2622,62.1924,62.2001,30745.0
2018-09-25 14:40:00,80.18,80.21,80.18,80.2,39836.0,62.1924,62.2157,62.1924,62.2079,39836.0
2018-09-25 14:45:00,80.2,80.21,80.17,80.18,23045.0,62.2079,62.2157,62.1846,62.1924,23045.0
2018-09-25 14:50:00,80.17,80.21,80.17,80.21,43564.0,62.1846,62.2157,62.1846,62.2157,43564.0
2018-09-25 14:55:00,80.21,80.23,80.19,80.19,14188.0,62.2157,62.2312,62.2001,62.2001,14188.0
2018-09-25 15:00:00,80.19,80.23,80.18,80.23,22767.0,62.2001,62.2312,62.1924,62.2312,22767.0
2018-09-25 15:05:00,80.22,80.26,80.21,80.25,39282.0,62.2234,62.2544,62.2157,62.2467,39282.0
2018-09-25 15:10:00,80.25,80.25,80.17,80.2,40778.0,62.2467,62.2467,62.1846,62.2079,40778.0
2018-09-25 15:15:00,80.2,80.23,80.17,80.22,28321.0,62.2079,62.2312,62.1846,62.2234,28321.0
2018-09-25 15:20:00,80.22,80.26,80.22,80.26,46276.0,62.2234,62.2544,62.2234,62.2544,46276.0
2018-09-25 15:25:00,80.26,80.28,80.23,80.26,21424.0,62.2544,62.27,62.2312,62.2544,21424.0
2018-09-25 15:30:00,80.26,80.3,80.23,80.28,74956.0,62.2544,62.2855,62.2312,62.27,74956.0
2018-09-25 15:35:00,80.27,80.32,80.27,80.28,61594.0,62.2622,62.301,62.2622,62.27,61594.0
2018-09-25 15:40:00,80.28,80.29,80.22,80.22,121270.0,62.27,62.2777,62.2234,62.2234,121270.0
2018-09-25 15:45:00,80.23,80.26,80.22,80.22,105458.0,62.2312,62.2544,62.2234,62.2234,105458.0
2018-09-25 15:50:00,80.22,80.23,80.13,80.17,143634.0,62.2234,62.2312,62.1536,62.1846,143634.0
2018-09-25 15:55:00,80.17,80.18,80.09,80.16,463768.0,62.1846,62.1924,62.1226,62.1769,463768.0
2018-09-26 09:30:00,80.17,80.25,80.01,80.03,122120.0,62.1846,62.2467,62.0605,62.076,122120.0
2018-09-26 09:35:00,80.02,80.28,80.02,80.27,85053.0,62.0683,62.27,62.0683,62.2622,85053.0
2018-09-26 09:40:00,80.27,80.28,80.16,80.2,36385.0,62.2622,62.27,62.1769,62.2079,36385.0
2018-09-26 09:45:00,80.21,80.22,80.16,80.17,33544.0,62.2157,62.2234,62.1769,62.1846,33544.0
2018-09-26 09:50:00,80.16,80.25,80.13,80.22,51116.0,62.1769,62.2467,62.1536,62.2234,51116.0
2018-09-26 09:55:00,80.23,80.23,80.07,80.12,57812.0,62.2312,62.2312,62.1071,62.1459,57812.0
2018-09-26 10:00:00,80.12,80.18,80.09,80.11,49250.0,62.1459,62.1924,62.1226,62.1381,49250.0
2018-09-26 10:05:00,80.11,80.13,80.08,80.13,109486.0,62.1381,62.1536,62.1148,62.1536,109486.0
2018-09-26 10:10:00,80.12,80.19,80.09,80.19,80606.0,62.1459,62.2001,62.1226,62.2001,80606.0
2018-09-26 10:15:00,80.18,80.2,80.07,80.09,46797.0,62.1924,62.2079,62.1071,62.1226,46797.0
2018-09-26 10:20:00,80.09,80.09,79.96,79.96,70891.0,62.1226,62.1226,62.0217,62.0217,70891.0
2018-09-26 10:25:00,79.96,80.05,79.95,80.02,65367.0,62.0217,62.0916,62.014,62.0683,65367.0
2018-09-26 10:30:00,80.03,80.05,79.95,79.98,50588.0,62.076,62.0916,62.014,62.0373,50588.0
2018-09-26 10:35:00,79.97,80.04,79.96,79.97,63185.0,62.0295,62.0838,62.0217,62.0295,63185.0
2018-09-26 10:40:00,79.98,79.99,79.91,79.93,96562.0,62.0373,62.045,61.983,61.9985,96562.0
2018-09-26 10:45:00,79.93,79.94,79.86,79.91,120959.0,61.9985,62.0062,61.9442,61.983,120959.0
2018-09-26 10:50:00,79.91,79.93,79.86,79.9,52786.0,61.983,61.9985,61.9442,61.9752,52786.0
2018-09-26 10:55:00,79.91,79.97,79.9,79.95,30718.0,61.983,62.0295,61.9752,62.014,30718.0
2018-09-26 11:00:00,79.95,80.01,79.91,80.01,38654.0,62.014,62.0605,61.983,62.0605,38654.0
2018-09-26 11:05:00,80.01,80.03,79.96,80.01,67541.0,62.0605,62.076,62.0217,62.0605,67541.0
2018-09-26 11:10:00,80.01,80.01,79.97,80.0,34965.0,62.0605,62.0605,62.0295,62.0528,34965.0
2018-09-26 11:15:00,80.0,80.01,79.98,80.0,42551.0,62.0528,62.0605,62.0373,62.0528,42551.0
2018-09-26 11:20:00,79.99,80.03,79.96,79.98,50957.0,62.045,62.076,62.0217,62.0373,50957.0
2018-09-26 11:25:00,79.98,79.99,79.95,79.99,35036.0,62.0373,62.045,62.014,62.045,35036.0
2018-09-26 11:30:00,79.98,80.04,79.98,80.03,48095.0,62.0373,62.0838,62.0373,62.076,48095.0
2018-09-26 11:35:00,80.03,80.04,80.0,80.01,50060.0,62.076,62.0838,62.0528,62.0605,50060.0
2018-09-26 11:40:00,80.01,80.04,80.01,80.03,34131.0,62.0605,62.0838,62.0605,62.076,34131.0
2018-09-26 11:45:00,80.03,80.03,79.93,79.95,42427.0,62.076,62.076,61.9985,62.014,42427.0
2018-09-26 11:50:00,79.94,79.96,79.91,79.92,26615.0,62.0062,62.0217,61.983,61.9907,26615.0
2018-09-26 11:55:00,79.92,79.93,79.88,79.89,45337.0,61.9907,61.9985,61.9597,61.9675,45337.0
2018-09-26 12:00:00,79.89,79.89,79.83,79.86,49571.0,61.9675,61.9675,61.9209,61.9442,49571.0
2018-09-26 12:05:00,79.86,79.86,79.81,79.82,38356.0,61.9442,61.9442,61.9054,61.9132,38356.0
2018-09-26 12:10:00,79.83,79.83,79.8,79.82,25591.0,61.9209,61.9209,61.8976,61.9132,25591.0
2018-09-26 12:15:00,79.81,79.86,79.78,79.86,52536.0,61.9054,61.9442,61.8821,61.9442,52536.0
2018-09-26 12:20:00,79.85,79.85,79.8,79.83,23338.0,61.9364,61.9364,61.8976,61.9209,23338.0
2018-09-26 12:25:00,79.83,79.88,79.82,79.85,20745.0,61.9209,61.9597,61.9132,61.9364,20745.0
2018-09-26 12:30:00,79.86,79.9,79.85,79.88,23852.0,61.9442,61.9752,61.9364,61.9597,23852.0
2018-09-26 12:35:00,79.88,79.92,79.88,79.91,65308.0,61.9597,61.9907,61.9597,61.983,65308.0
2018-09-26 12:40:00,79.91,79.91,79.86,79.87,30019.0,61.983,61.983,61.9442,61.9519,30019.0
2018-09-26 12:45:00,79.88,79.9,79.85,79.86,71157.0,61.9597,61.9752,61.9364,61.9442,71157.0
2018-09-26 12:50:00,79.86,79.91,79.85,79.89,22219.0,61.9442,61.983,61.9364,61.9675,22219.0
2018-09-26 12:55:00,79.9,79.97,79.9,79.95,63015.0,61.9752,62.0295,61.9752,62.014,63015.0
2018-09-26 13:00:00,79.95,79.98,79.92,79.95,39258.0,62.014,62.0373,61.9907,62.014,39258.0
2018-09-26 13:05:00,79.94,79.95,79.91,79.92,25369.0,62.0062,62.014,61.983,61.9907,25369.0
2018-09-26 13:10:00,79.92,79.95,79.88,79.89,96453.0,61.9907,62.014,61.9597,61.9675,96453.0
2018-09-26 13:15:00,79.89,79.91,79.85,79.87,47745.0,61.9675,61.983,61.9364,61.9519,47745.0
2018-09-26 13:20:00,79.87,79.9,79.86,79.87,49681.0,61.9519,61.9752,61.9442,61.9519,49681.0
2018-09-26 13:25:00,79.88,79.88,79.84,79.86,28400.0,61.9597,61.9597,61.9287,61.9442,28400.0
2018-09-26 13:30:00,79.86,79.96,79.85,79.95,60618.0,61.9442,62.0217,61.9364,62.014,60618.0
2018-09-26 13:35:00,79.95,79.97,79.94,79.96,55140.0,62.014,62.0295,62.0062,62.0217,55140.0
2018-09-26 13:40:00,79.96,79.96,79.92,79.94,66328.0,62.0217,62.0217,61.9907,62.0062,66328.0
2018-09-26 13:45:00,79.95,79.97,79.94,79.97,36145.0,62.014,62.0295,62.0062,62.0295,36145.0
2018-09-26 13:50:00,79.97,79.97,79.91,79.92,23430.0,62.0295,62.0295,61.983,61.9907,23430.0
2018-09-26 13:55:00,79.92,79.94,79.84,79.87,38147.0,61.9907,62.0062,61.9287,61.9519,38147.0
2018-09-26 14:00:00,79.87,80.14,79.87,80.06,65453.0,61.9519,62.1614,61.9519,62.0993,65453.0
2018-09-26 14:05:00,80.06,80.07,79.92,79.92,45938.0,62.0993,62.1071,61.9907,61.9907,45938.0
2018-09-26 14:10:00,79.93,79.99,79.91,79.92,52982.0,61.9985,62.045,61.983,61.9907,52982.0
2018-09-26 14:15:00,79.92,80.02,79.91,79.94,48428.0,61.9907,62.0683,61.983,62.0062,48428.0
2018-09-26 14:20:00,79.95,79.98,79.93,79.94,46486.0,62.014,62.0373,61.9985,62.0062,46486.0
2018-09-26 14:25:00,79.93,79.94,79.88,79.89,34289.0,61.9985,62.0062,61.9597,61.9675,34289.0
2018-09-26 14:30:00,79.88,79.93,79.88,79.93,32111.0,61.9597,61.9985,61.9597,61.9985,32111.0
2018-09-26 14:35:00,79.93,79.95,79.81,79.81,123484.0,61.9985,62.014,61.9054,61.9054,123484.0
2018-09-26 14:40:00,79.82,79.83,79.78,79.81,37434.0,61.9132,61.9209,61.8821,61.9054,37434.0
2018-09-26 14:45:00,79.8,79.84,79.77,79.79,48253.0,61.8976,61.9287,61.8744,61.8899,48253.0
2018-09-26 14:50:00,79.78,79.79,79.72,79.75,56112.0,61.8821,61.8899,61.8356,61.8589,56112.0
2018-09-26 14:55:00,79.75,79.77,79.73,79.76,43664.0,61.8589,61.8744,61.8433,61.8666,43664.0
2018-09-26 15:00:00,79.76,79.83,79.74,79.76,87237.0,61.8666,61.9209,61.8511,61.8666,87237.0
2018-09-26 15:05:00,79.75,79.83,79.75,79.83,40278.0,61.8589,61.9209,61.8589,61.9209,40278.0
2018-09-26 15:10:00,79.83,79.88,79.81,79.82,72204.0,61.9209,61.9597,61.9054,61.9132,72204.0
2018-09-26 15:15:00,79.82,79.82,79.78,79.79,45730.0,61.9132,61.9132,61.8821,61.8899,45730.0
2018-09-26 15:20:00,79.79,79.83,79.76,79.76,50943.0,61.8899,61.9209,61.8666,61.8666,50943.0
2018-09-26 15:25:00,79.75,79.76,79.7,79.75,60655.0,61.8589,61.8666,61.8201,61.8589,60655.0
2018-09-26 15:30:00,79.74,79.75,79.55,79.55,102537.0,61.8511,61.8589,61.7037,61.7037,102537.0
2018-09-26 15:35:00,79.55,79.56,79.49,79.52,86022.0,61.7037,61.7115,61.6572,61.6805,86022.0
2018-09-26 15:40:00,79.52,79.55,79.47,79.47,82881.0,61.6805,61.7037,61.6417,61.6417,82881.0
2018-09-26 15:45:00,79.47,79.47,79.26,79.27,129775.0,61.6417,61.6417,61.4788,61.4865,129775.0
2018-09-26 15:50:00,79.27,79.31,79.18,79.22,125774.0,61.4865,61.5176,61.4167,61.4478,125774.0
2018-09-26 15:55:00,79.21,79.28,79.2,79.23,469626.0,61.44,61.4943,61.4322,61.4555,469626.0
2018-09-27 09:30:00,79.62,79.66,79.38,79.58,275772.0,61.758,61.7891,61.5719,61.727,275772.0
2018-09-27 09:35:00,79.57,79.74,79.55,79.72,122209.0,61.7192,61.8511,61.7037,61.8356,122209.0
2018-09-27 09:40:00,79.73,79.74,79.64,79.68,88884.0,61.8433,61.8511,61.7735,61.8046,88884.0
2018-09-27 09:45:00,79.67,79.74,79.66,79.68,82314.0,61.7968,61.8511,61.7891,61.8046,82314.0
2018-09-27 09:50:00,79.67,79.68,79.61,79.66,85685.0,61.7968,61.8046,61.7503,61.7891,85685.0
2018-09-27 09:55:00,79.66,79.85,79.66,79.82,79519.0,61.7891,61.9364,61.7891,61.9132,79519.0
2018-09-27 10:00:00,79.82,79.96,79.79,79.92,131350.0,61.9132,62.0217,61.8899,61.9907,131350.0
2018-09-27 10:05:00,79.9,79.97,79.86,79.89,31386.0,61.9752,62.0295,61.9442,61.9675,31386.0
2018-09-27 10:10:00,79.89,79.92,79.84,79.89,74196.0,61.9675,61.9907,61.9287,61.9675,74196.0
2018-09-27 10:15:00,79.88,79.94,79.88,79.9,102618.0,61.9597,62.0062,61.9597,61.9752,102618.0
2018-09-27 10:20:00,79.89,79.9,79.8,79.81,58593.0,61.9675,61.9752,61.8976,61.9054,58593.0
2018-09-27 10:25:00,79.81,79.84,79.79,79.83,44388.0,61.9054,61.9287,61.8899,61.9209,44388.0
2018-09-27 10:30:00,79.84,79.84,79.77,79.8,65832.0,61.9287,61.9287,61.8744,61.8976,65832.0
2018-09-27 10:35:00,79.8,79.81,79.77,79.78,25500.0,61.8976,61.9054,61.8744,61.8821,25500.0
2018-09-27 10:40:00,79.79,79.85,79.77,79.84,43966.0,61.8899,61.9364,61.8744,61.9287,43966.0
2018-09-27 10:45:00,79.84,79.87,79.76,79.77,45634.0,61.9287,61.9519,61.8666,61.8744,45634.0
2018-09-27 10:50:00,79.77,79.78,79.68,79.68,18620.0,61.8744,61.8821,61.8046,61.8046,18620.0
2018-09-27 10:55:00,79.68,79.7,79.6,79.62,44855.0,61.8046,61.8201,61.7425,61.758,44855.0
2018-09-27 11:00:00,79.62,79.62,79.54,79.55,153972.0,61.758,61.758,61.696,61.7037,153972.0
2018-09-27 11:05:00,79.55,79.55,79.45,79.46,34421.0,61.7037,61.7037,61.6262,61.6339,34421.0
2018-09-27 11:10:00,79.45,79.48,79.43,79.48,70832.0,61.6262,61.6494,61.6106,61.6494,70832.0
2018-09-27 11:15:00,79.47,79.55,79.47,79.54,35430.0,61.6417,61.7037,61.6417,61.696,35430.0
2018-09-27 11:20:00,79.52,79.65,79.52,79.65,29324.0,61.6805,61.7813,61.6805,61.7813,29324.0
2018-09-27 11:25:00,79.65,79.76,79.65,79.76,33843.0,61.7813,61.8666,61.7813,61.8666,33843.0
2018-09-27 11:30:00,79.75,79.85,79.75,79.85,52929.0,61.8589,61.9364,61.8589,61.9364,52929.0
2018-09-27 11:35:00,79.84,79.85,79.77,79.79,25218.0,61.9287,61.9364,61.8744,61.8899,25218.0
2018-09-27 11:40:00,79.78,79.87,79.78,79.87,52470.0,61.8821,61.9519,61.8821,61.9519,52470.0
2018-09-27 11:45:00,79.86,79.87,79.82,79.83,42818.0,61.9442,61.9519,61.9132,61.9209,42818.0
2018-09-27 11:50:00,79.82,79.85,79.76,79.78,34262.0,61.9132,61.9364,61.8666,61.8821,34262.0
2018-09-27 11:55:00,79.78,79.85,79.77,79.85,50607.0,61.8821,61.9364,61.8744,61.9364,50607.0
2018-09-27 12:00:00,79.85,79.85,79.82,79.85,31479.0,61.9364,61.9364,61.9132,61.9364,31479.0
2018-09-27 12:05:00,79.85,79.86,79.79,79.8,82031.0,61.9364,61.9442,61.8899,61.8976,82031.0
2018-09-27 12:10:00,79.8,79.86,79.79,79.8,71825.0,61.8976,61.9442,61.8899,61.8976,71825.0
2018-09-27 12:15:00,79.8,79.89,79.8,79.88,29454.0,61.8976,61.9675,61.8976,61.9597,29454.0
2018-09-27 12:20:00,79.88,79.88,79.8,79.82,32693.0,61.9597,61.9597,61.8976,61.9132,32693.0
2018-09-27 12:25:00,79.82,79.82,79.78,79.8,18530.0,61.9132,61.9132,61.8821,61.8976,18530.0
2018-09-27 12:30:00,79.8,79.82,79.76,79.78,51309.0,61.8976,61.9132,61.8666,61.8821,51309.0
2018-09-27 12:35:00,79.79,79.79,79.73,79.73,97182.0,61.8899,61.8899,61.8433,61.8433,97182.0
2018-09-27 12:40:00,79.74,79.78,79.73,79.74,41980.0,61.8511,61.8821,61.8433,61.8511,41980.0
2018-09-27 12:45:00,79.73,79.8,79.73,79.76,77177.0,61.8433,61.8976,61.8433,61.8666,77177.0
2018-09-27 12:50:00,79.76,79.8,79.75,79.79,17253.0,61.8666,61.8976,61.8589,61.8899,17253.0
2018-09-27 12:55:00,79.79,79.79,79.74,79.76,20406.0,61.8899,61.8899,61.8511,61.8666,20406.0
2018-09-27 13:00:00,79.75,79.76,79.72,79.73,22948.0,61.8589,61.8666,61.8356,61.8433,22948.0
2018-09-27 13:05:00,79.72,79.79,79.72,79.79,72427.0,61.8356,61.8899,61.8356,61.8899,72427.0
2018-09-27 13:10:00,79.78,79.79,79.76,79.78,23251.0,61.8821,61.8899,61.8666,61.8821,23251.0
2018-09-27 13:15:00,79.79,79.83,79.78,79.83,77986.0,61.8899,61.9209,61.8821,61.9209,77986.0
2018-09-27 13:20:00,79.83,79.9,79.83,79.88,31434.0,61.9209,61.9752,61.9209,61.9597,31434.0
2018-09-27 13:25:00,79.87,79.88,79.84,79.86,28105.0,61.9519,61.9597,61.9287,61.9442,28105.0
2018-09-27 13:30:00,79.85,79.89,79.84,79.87,31211.0,61.9364,61.9675,61.9287,61.9519,31211.0
2018-09-27 13:35:00,79.86,79.87,79.83,79.85,30526.0,61.9442,61.9519,61.9209,61.9364,30526.0
2018-09-27 13:40:00,79.85,79.89,79.84,79.89,40119.0,61.9364,61.9675,61.9287,61.9675,40119.0
2018-09-27 13:45:00,79.88,79.95,79.88,79.91,26361.0,61.9597,62.014,61.9597,61.983,26361.0
2018-09-27 13:50:00,79.9,79.91,79.86,79.86,24574.0,61.9752,61.983,61.9442,61.9442,24574.0
2018-09-27 13:55:00,79.86,79.87,79.81,79.83,22099.0,61.9442,61.9519,61.9054,61.9209,22099.0
2018-09-27 14:00:00,79.83,79.83,79.75,79.76,34932.0,61.9209,61.9209,61.8589,61.8666,34932.0
2018-09-27 14:05:00,79.76,79.78,79.74,79.77,28265.0,61.8666,61.8821,61.8511,61.8744,28265.0
2018-09-27 14:10:00,79.76,79.77,79.73,79.74,20166.0,61.8666,61.8744,61.8433,61.8511,20166.0
2018-09-27 14:15:00,79.74,79.76,79.73,79.76,18262.0,61.8511,61.8666,61.8433,61.8666,18262.0
2018-09-27 14:20:00,79.76,79.79,79.75,79.76,45295.0,61.8666,61.8899,61.8589,61.8666,45295.0
2018-09-27 14:25:00,79.75,79.78,79.75,79.75,34164.0,61.8589,61.8821,61.8589,61.8589,34164.0
2018-09-27 14:30:00,79.76,79.79,79.76,79.79,25231.0,61.8666,61.8899,61.8666,61.8899,25231.0
2018-09-27 14:35:00,79.78,79.78,79.74,79.76,25251.0,61.8821,61.8821,61.8511,61.8666,25251.0
2018-09-27 14:40:00,79.76,79.77,79.74,79.75,23686.0,61.8666,61.8744,61.8511,61.8589,23686.0
2018-09-27 14:45:00,79.74,79.77,79.74,79.77,45741.0,61.8511,61.8744,61.8511,61.8744,45741.0
2018-09-27 14:50:00,79.76,79.79,79.75,79.76,107797.0,61.8666,61.8899,61.8589,61.8666,107797.0
2018-09-27 14:55:00,79.76,79.76,79.71,79.72,160025.0,61.8666,61.8666,61.8278,61.8356,160025.0
2018-09-27 15:00:00,79.72,79.75,79.72,79.74,50380.0,61.8356,61.8589,61.8356,61.8511,50380.0
2018-09-27 15:05:00,79.73,79.75,79.67,79.69,60069.0,61.8433,61.8589,61.7968,61.8123,60069.0
2018-09-27 15:10:00,79.69,79.69,79.65,79.66,67131.0,61.8123,61.8123,61.7813,61.7891,67131.0
2018-09-27 15:15:00,79.66,79.68,79.64,79.65,25733.0,61.7891,61.8046,61.7735,61.7813,25733.0
2018-09-27 15:20:00,79.65,79.66,79.62,79.64,38176.0,61.7813,61.7891,61.758,61.7735,38176.0
2018-09-27 15:25:00,79.64,79.64,79.6,79.61,37833.0,61.7735,61.7735,61.7425,61.7503,37833.0
2018-09-27 15:30:00,79.6,79.6,79.56,79.59,143466.0,61.7425,61.7425,61.7115,61.7348,143466.0
2018-09-27 15:35:00,79.59,79.6,79.52,79.53,45529.0,61.7348,61.7425,61.6805,61.6882,45529.0
2018-09-27 15:40:00,79.52,79.55,79.5,79.55,60312.0,61.6805,61.7037,61.6649,61.7037,60312.0
2018-09-27 15:45:00,79.54,79.6,79.52,79.59,79510.0,61.696,61.7425,61.6805,61.7348,79510.0
2018-09-27 15:50:00,79.58,79.61,79.56,79.61,118072.0,61.727,61.7503,61.7115,61.7503,118072.0
2018-09-27 15:55:00,79.61,79.62,79.56,79.57,240943.0,61.7503,61.758,61.7115,61.7192,240943.0
2018-09-28 09:30:00,79.71,79.86,79.63,79.75,216548.0,61.8278,61.9442,61.7658,61.8589,216548.0
2018-09-28 09:35:00,79.75,79.85,79.69,79.8,122869.0,61.8589,61.9364,61.8123,61.8976,122869.0
2018-09-28 09:40:00,79.8,79.89,79.8,79.87,47229.0,61.8976,61.9675,61.8976,61.9519,47229.0
2018-09-28 09:45:00,79.87,79.9,79.83,79.84,86181.0,61.9519,61.9752,61.9209,61.9287,86181.0
2018-09-28 09:50:00,79.83,79.87,79.79,79.81,51623.0,61.9209,61.9519,61.8899,61.9054,51623.0
2018-09-28 09:55:00,79.82,79.86,79.76,79.76,37241.0,61.9132,61.9442,61.8666,61.8666,37241.0
2018-09-28 10:00:00,79.77,79.83,79.77,79.82,38399.0,61.8744,61.9209,61.8744,61.9132,38399.0
2018-09-28 10:05:00,79.82,79.86,79.78,79.86,75432.0,61.9132,61.9442,61.8821,61.9442,75432.0
2018-09-28 10:10:00,79.85,79.97,79.85,79.96,74793.0,61.9364,62.0295,61.9364,62.0217,74793.0
2018-09-28 10:15:00,79.96,79.96,79.89,79.95,107205.0,62.0217,62.0217,61.9675,62.014,107205.0
2018-09-28 10:20:00,79.95,80.01,79.9,79.92,137391.0,62.014,62.0605,61.9752,61.9907,137391.0
2018-09-28 10:25:00,79.92,80.1,79.92,80.09,127088.0,61.9907,62.1303,61.9907,62.1226,127088.0
2018-09-28 10:30:00,80.08,80.11,80.04,80.05,33105.0,62.1148,62.1381,62.0838,62.0916,33105.0
2018-09-28 10:35:00,80.04,80.07,80.0,80.03,33668.0,62.0838,62.1071,62.0528,62.076,33668.0
2018-09-28 10:40:00,80.02,80.07,80.0,80.06,21916.0,62.0683,62.1071,62.0528,62.0993,21916.0
2018-09-28 10:45:00,80.06,80.07,79.98,79.99,24786.0,62.0993,62.1071,62.0373,62.045,24786.0
2018-09-28 10:50:00,79.98,80.01,79.94,79.98,39514.0,62.0373,62.0605,62.0062,62.0373,39514.0
2018-09-28 10:55:00,79.99,80.05,79.98,79.99,25104.0,62.045,62.0916,62.0373,62.045,25104.0
2018-09-28 11:00:00,80.0,80.07,79.96,79.97,51244.0,62.0528,62.1071,62.0217,62.0295,51244.0
2018-09-28 11:05:00,79.96,79.96,79.81,79.85,105400.0,62.0217,62.0217,61.9054,61.9364,105400.0
2018-09-28 11:10:00,79.85,79.9,79.8,79.8,27929.0,61.9364,61.9752,61.8976,61.8976,27929.0
2018-09-28 11:15:00,79.79,79.84,79.79,79.81,19769.0,61.8899,61.9287,61.8899,61.9054,19769.0
2018-09-28 11:20:00,79.82,79.93,79.8,79.91,16525.0,61.9132,61.9985,61.8976,61.983,16525.0
2018-09-28 11:25:00,79.91,79.96,79.9,79.95,74893.0,61.983,62.0217,61.9752,62.014,74893.0
2018-09-28 11:30:00,79.94,79.96,79.92,79.92,23578.0,62.0062,62.0217,61.9907,61.9907,23578.0
2018-09-28 11:35:00,79.92,79.98,79.9,79.91,25755.0,61.9907,62.0373,61.9752,61.983,25755.0
2018-09-28 11:40:00,79.92,79.94,79.88,79.92,26932.0,61.9907,62.0062,61.9597,61.9907,26932.0
2018-09-28 11:45:00,79.92,79.95,79.9,79.94,74542.0,61.9907,62.014,61.9752,62.0062,74542.0
2018-09-28 11:50:00,79.94,79.96,79.92,79.93,28676.0,62.0062,62.0217,61.9907,61.9985,28676.0
2018-09-28 11:55:00,79.93,79.98,79.93,79.96,21667.0,61.9985,62.0373,61.9985,62.0217,21667.0
2018-09-28 12:00:00,79.97,79.99,79.88,79.89,62344.0,62.0295,62.045,61.9597,61.9675,62344.0
2018-09-28 12:05:00,79.9,79.92,79.89,79.91,40766.0,61.9752,61.9907,61.9675,61.983,40766.0
2018-09-28 12:10:00,79.91,79.92,79.9,79.92,19965.0,61.983,61.9907,61.9752,61.9907,19965.0
2018-09-28 12:15:00,79.91,79.96,79.91,79.93,31157.0,61.983,62.0217,61.983,61.9985,31157.0
2018-09-28 12:20:00,79.92,79.97,79.9,79.96,19633.0,61.9907,62.0295,61.9752,62.0217,19633.0
2018-09-28 12:25:00,79.96,79.98,79.92,79.96,33954.0,62.0217,62.0373,61.9907,62.0217,33954.0
2018-09-28 12:30:00,79.96,79.98,79.94,79.96,20362.0,62.0217,62.0373,62.0062,62.0217,20362.0
2018-09-28 12:35:00,79.97,80.0,79.96,79.98,50099.0,62.0295,62.0528,62.0217,62.0373,50099.0
2018-09-28 12:40:00,79.98,80.05,79.97,80.02,37865.0,62.0373,62.0916,62.0295,62.0683,37865.0
2018-09-28 12:45:00,80.03,80.05,80.0,80.02,39422.0,62.076,62.0916,62.0528,62.0683,39422.0
2018-09-28 12:50:00,80.01,80.07,79.98,80.07,33650.0,62.0605,62.1071,62.0373,62.1071,33650.0
2018-09-28 12:55:00,80.07,80.14,80.07,80.1,100039.0,62.1071,62.1614,62.1071,62.1303,100039.0
2018-09-28 13:00:00,80.1,80.17,80.1,80.13,52214.0,62.1303,62.1846,62.1303,62.1536,52214.0
2018-09-28 13:05:00,80.13,80.2,80.13,80.2,33793.0,62.1536,62.2079,62.1536,62.2079,33793.0
2018-09-28 13:10:00,80.19,80.25,80.19,80.24,35887.0,62.2001,62.2467,62.2001,62.2389,35887.0
2018-09-28 13:15:00,80.25,80.27,80.22,80.25,22641.0,62.2467,62.2622,62.2234,62.2467,22641.0
2018-09-28 13:20:00,80.25,80.33,80.25,80.31,31868.0,62.2467,62.3087,62.2467,62.2932,31868.0
2018-09-28 13:25:00,80.31,80.32,80.28,80.32,35659.0,62.2932,62.301,62.27,62.301,35659.0
2018-09-28 13:30:00,80.32,80.4,80.32,80.36,45881.0,62.301,62.363,62.301,62.332,45881.0
2018-09-28 13:35:00,80.36,80.37,80.33,80.35,41413.0,62.332,62.3398,62.3087,62.3243,41413.0
2018-09-28 13:40:00,80.35,80.35,80.3,80.3,43179.0,62.3243,62.3243,62.2855,62.2855,43179.0
2018-09-28 13:45:00,80.31,80.31,80.24,80.26,34366.0,62.2932,62.2932,62.2389,62.2544,34366.0
2018-09-28 13:50:00,80.26,80.28,80.21,80.22,42643.0,62.2544,62.27,62.2157,62.2234,42643.0
2018-09-28 13:55:00,80.22,80.25,80.21,80.23,29249.0,62.2234,62.2467,62.2157,62.2312,29249.0
2018-09-28 14:00:00,80.22,80.27,80.21,80.23,28397.0,62.2234,62.2622,62.2157,62.2312,28397.0
2018-09-28 14:05:00,80.22,80.23,80.18,80.19,31595.0,62.2234,62.2312,62.1924,62.2001,31595.0
2018-09-28 14:10:00,80.2,80.21,80.15,80.15,141562.0,62.2079,62.2157,62.1691,62.1691,141562.0
2018-09-28 14:15:00,80.16,80.19,80.13,80.19,77995.0,62.1769,62.2001,62.1536,62.2001,77995.0
2018-09-28 14:20:00,80.18,80.22,80.15,80.19,177422.0,62.1924,62.2234,62.1691,62.2001,177422.0
2018-09-28 14:25:00,80.2,80.2,80.12,80.16,367532.0,62.2079,62.2079,62.1459,62.1769,367532.0
2018-09-28 14:30:00,80.17,80.18,80.15,80.18,80035.0,62.1846,62.1924,62.1691,62.1924,80035.0
2018-09-28 14:35:00,80.17,80.24,80.16,80.23,100693.0,62.1846,62.2389,62.1769,62.2312,100693.0
2018-09-28 14:40:00,80.23,80.25,80.2,80.23,223157.0,62.2312,62.2467,62.2079,62.2312,223157.0
2018-09-28 14:45:00,80.22,80.25,80.22,80.23,18317.0,62.2234,62.2467,62.2234,62.2312,18317.0
2018-09-28 14:50:00,80.25,80.3,80.24,80.29,43060.0,62.2467,62.2855,62.2389,62.2777,43060.0
2018-09-28 14:55:00,80.29,80.4,80.27,80.4,51582.0,62.2777,62.363,62.2622,62.363,51582.0
2018-09-28 15:00:00,80.39,80.46,80.38,80.44,46341.0,62.3553,62.4096,62.3475,62.3941,46341.0
2018-09-28 15:05:00,80.44,80.44,80.39,80.43,38834.0,62.3941,62.3941,62.3553,62.3863,38834.0
2018-09-28 15:10:00,80.43,80.46,80.42,80.46,54740.0,62.3863,62.4096,62.3786,62.4096,54740.0
2018-09-28 15:15:00,80.45,80.46,80.37,80.4,63777.0,62.4018,62.4096,62.3398,62.363,63777.0
2018-09-28 15:20:00,80.41,80.48,80.38,80.46,84146.0,62.3708,62.4251,62.3475,62.4096,84146.0
2018-09-28 15:25:00,80.45,80.46,80.36,80.39,47362.0,62.4018,62.4096,62.332,62.3553,47362.0
2018-09-28 15:30:00,80.39,80.4,80.32,80.4,77266.0,62.3553,62.363,62.301,62.363,77266.0
2018-09-28 15:35:00,80.41,80.42,80.36,80.38,83241.0,62.3708,62.3786,62.332,62.3475,83241.0
2018-09-28 15:40:00,80.38,80.5,80.37,80.5,85560.0,62.3475,62.4406,62.3398,62.4406,85560.0
2018-09-28 15:45:00,80.5,80.62,80.49,80.58,125039.0,62.4406,62.5337,62.4328,62.5027,125039.0
2018-09-28 15:50:00,80.58,80.6,80.54,80.58,141987.0,62.5027,62.5182,62.4716,62.5027,141987.0
2018-09-28 15:55:00,80.59,80.68,80.58,80.67,335367.0,62.5104,62.5802,62.5027,62.5725,335367.0
2018-10-01 09:30:00,80.6,80.8,80.57,80.67,274522.0,62.5182,62.6733,62.4949,62.5725,274522.0
2018-10-01 09:35:00,80.67,80.67,80.34,80.36,216714.0,62.5725,62.5725,62.3165,62.332,216714.0
2018-10-01 09:40:00,80.37,80.42,80.31,80.38,105462.0,62.3398,62.3786,62.2932,62.3475,105462.0
2018-10-01 09:45:00,80.38,80.57,80.38,80.49,88471.0,62.3475,62.4949,62.3475,62.4328,88471.0
2018-10-01 09:50:00,80.48,80.55,80.42,80.46,75131.0,62.4251,62.4794,62.3786,62.4096,75131.0
2018-10-01 09:55:00,80.46,80.53,80.44,80.48,97019.0,62.4096,62.4639,62.3941,62.4251,97019.0
2018-10-01 10:00:00,80.48,80.51,80.44,80.49,167318.0,62.4251,62.4484,62.3941,62.4328,167318.0
2018-10-01 10:05:00,80.49,80.49,80.35,80.35,117734.0,62.4328,62.4328,62.3243,62.3243,117734.0
2018-10-01 10:10:00,80.34,80.38,80.2,80.23,78171.0,62.3165,62.3475,62.2079,62.2312,78171.0
2018-10-01 10:15:00,80.22,80.33,80.21,80.29,75422.0,62.2234,62.3087,62.2157,62.2777,75422.0
2018-10-01 10:20:00,80.29,80.36,80.24,80.35,83871.0,62.2777,62.332,62.2389,62.3243,83871.0
2018-10-01 10:25:00,80.36,80.39,80.29,80.34,68702.0,62.332,62.3553,62.2777,62.3165,68702.0
2018-10-01 10:30:00,80.33,80.45,80.33,80.43,58290.0,62.3087,62.4018,62.3087,62.3863,58290.0
2018-10-01 10:35:00,80.43,80.43,80.37,80.39,26660.0,62.3863,62.3863,62.3398,62.3553,26660.0
2018-10-01 10:40:00,80.38,80.43,80.37,80.4,50275.0,62.3475,62.3863,62.3398,62.363,50275.0
2018-10-01 10:45:00,80.39,80.48,80.39,80.48,55679.0,62.3553,62.4251,62.3553,62.4251,55679.0
2018-10-01 10:50:00,80.48,80.5,80.44,80.44,50945.0,62.4251,62.4406,62.3941,62.3941,50945.0
2018-10-01 10:55:00,80.45,80.52,80.45,80.49,53260.0,62.4018,62.4561,62.4018,62.4328,53260.0
2018-10-01 11:00:00,80.5,80.5,80.39,80.39,34586.0,62.4406,62.4406,62.3553,62.3553,34586.0
2018-10-01 11:05:00,80.4,80.54,80.39,80.52,61606.0,62.363,62.4716,62.3553,62.4561,61606.0
2018-10-01 11:10:00,80.52,80.61,80.51,80.6,91299.0,62.4561,62.5259,62.4484,62.5182,91299.0
2018-10-01 11:15:00,80.6,80.65,80.57,80.58,90900.0,62.5182,62.557,62.4949,62.5027,90900.0
2018-10-01 11:20:00,80.57,80.72,80.57,80.69,123571.0,62.4949,62.6112,62.4949,62.588,123571.0
2018-10-01 11:25:00,80.69,80.7,80.62,80.62,114199.0,62.588,62.5957,62.5337,62.5337,114199.0
2018-10-01 11:30:00,80.62,80.69,80.59,80.67,103235.0,62.5337,62.588,62.5104,62.5725,103235.0
2018-10-01 11:35:00,80.68,80.75,80.64,80.75,60238.0,62.5802,62.6345,62.5492,62.6345,60238.0
2018-10-01 11:40:00,80.75,80.82,80.73,80.73,108290.0,62.6345,62.6888,62.619,62.619,108290.0
2018-10-01 11:45:00,80.73,80.76,80.69,80.7,67764.0,62.619,62.6423,62.588,62.5957,67764.0
2018-10-01 11:50:00,80.71,80.76,80.7,80.75,73064.0,62.6035,62.6423,62.5957,62.6345,73064.0
2018-10-01 11:55:00,80.75,80.76,80.66,80.7,113234.0,62.6345,62.6423,62.5647,62.5957,113234.0
2018-10-01 12:00:00,80.71,80.74,80.69,80.69,88857.0,62.6035,62.6268,62.588,62.588,88857.0
2018-10-01 12:05:00,80.69,80.69,80.62,80.64,79232.0,62.588,62.588,62.5337,62.5492,79232.0
2018-10-01 12:10:00,80.64,80.67,80.6,80.63,138234.0,62.5492,62.5725,62.5182,62.5414,138234.0
2018-10-01 12:15:00,80.62,80.63,80.58,80.61,54207.0,62.5337,62.5414,62.5027,62.5259,54207.0
2018-10-01 12:20:00,80.6,80.6,80.51,80.52,36757.0,62.5182,62.5182,62.4484,62.4561,36757.0
2018-10-01 12:25:00,80.51,80.51,80.39,80.4,71937.0,62.4484,62.4484,62.3553,62.363,71937.0
2018-10-01 12:30:00,80.4,80.43,80.36,80.43,35125.0,62.363,62.3863,62.332,62.3863,35125.0
2018-10-01 12:35:00,80.43,80.45,80.4,80.44,32508.0,62.3863,62.4018,62.363,62.3941,32508.0
2018-10-01 12:40:00,80.45,80.47,80.36,80.42,47118.0,62.4018,62.4173,62.332,62.3786,47118.0
2018-10-01 12:45:00,80.41,80.41,80.35,80.35,42100.0,62.3708,62.3708,62.3243,62.3243,42100.0
2018-10-01 12:50:00,80.36,80.39,80.33,80.35,178314.0,62.332,62.3553,62.3087,62.3243,178314.0
2018-10-01 12:55:00,80.35,80.38,80.32,80.35,40297.0,62.3243,62.3475,62.301,62.3243,40297.0
2018-10-01 13:00:00,80.35,80.35,80.27,80.29,48004.0,62.3243,62.3243,62.2622,62.2777,48004.0
2018-10-01 13:05:00,80.3,80.34,80.26,80.27,66898.0,62.2855,62.3165,62.2544,62.2622,66898.0
2018-10-01 13:10:00,80.26,80.28,80.24,80.27,54946.0,62.2544,62.27,62.2389,62.2622,54946.0
2018-10-01 13:15:00,80.27,80.35,80.26,80.34,40513.0,62.2622,62.3243,62.2544,62.3165,40513.0
2018-10-01 13:20:00,80.34,80.4,80.33,80.38,38325.0,62.3165,62.363,62.3087,62.3475,38325.0
2018-10-01 13:25:00,80.38,80.39,80.32,80.33,26222.0,62.3475,62.3553,62.301,62.3087,26222.0
2018-10-01 13:30:00,80.33,80.39,80.32,80.38,37941.0,62.3087,62.3553,62.301,62.3475,37941.0
2018-10-01 13:35:00,80.39,80.4,80.36,80.37,29656.0,62.3553,62.363,62.332,62.3398,29656.0
2018-10-01 13:40:00,80.37,80.38,80.3,80.33,61352.0,62.3398,62.3475,62.2855,62.3087,61352.0
2018-10-01 13:45:00,80.33,80.35,80.33,80.33,35254.0,62.3087,62.3243,62.3087,62.3087,35254.0
2018-10-01 13:50:00,80.33,80.37,80.32,80.33,26709.0,62.3087,62.3398,62.301,62.3087,26709.0
2018-10-01 13:55:00,80.32,80.33,80.25,80.32,65368.0,62.301,62.3087,62.2467,62.301,65368.0
2018-10-01 14:00:00,80.32,80.35,80.29,80.34,40572.0,62.301,62.3243,62.2777,62.3165,40572.0
2018-10-01 14:05:00,80.34,80.4,80.33,80.35,110903.0,62.3165,62.363,62.3087,62.3243,110903.0
2018-10-01 14:10:00,80.36,80.37,80.34,80.35,63055.0,62.332,62.3398,62.3165,62.3243,63055.0
2018-10-01 14:15:00,80.36,80.36,80.31,80.31,36650.0,62.332,62.332,62.2932,62.2932,36650.0
2018-10-01 14:20:00,80.31,80.33,80.25,80.33,44118.0,62.2932,62.3087,62.2467,62.3087,44118.0
2018-10-01 14:25:00,80.32,80.36,80.32,80.33,30633.0,62.301,62.332,62.301,62.3087,30633.0
2018-10-01 14:30:00,80.33,80.35,80.28,80.31,33215.0,62.3087,62.3243,62.27,62.2932,33215.0
2018-10-01 14:35:00,80.32,80.33,80.29,80.32,30424.0,62.301,62.3087,62.2777,62.301,30424.0
2018-10-01 14:40:00,80.32,80.36,80.31,80.33,45934.0,62.301,62.332,62.2932,62.3087,45934.0
2018-10-01 14:45:00,80.34,80.42,80.33,80.42,36176.0,62.3165,62.3786,62.3087,62.3786,36176.0
2018-10-01 14:50:00,80.42,80.42,80.37,80.4,27596.0,62.3786,62.3786,62.3398,62.363,27596.0
2018-10-01 14:55:00,80.4,80.4,80.36,80.38,50562.0,62.363,62.363,62.332,62.3475,50562.0
2018-10-01 15:00:00,80.38,80.39,80.34,80.36,85756.0,62.3475,62.3553,62.3165,62.332,85756.0
2018-10-01 15:05:00,80.35,80.36,80.26,80.26,42377.0,62.3243,62.332,62.2544,62.2544,42377.0
2018-10-01 15:10:00,80.27,80.3,80.21,80.22,43164.0,62.2622,62.2855,62.2157,62.2234,43164.0
2018-10-01 15:15:00,80.22,80.22,80.13,80.17,97084.0,62.2234,62.2234,62.1536,62.1846,97084.0
2018-10-01 15:20:00,80.17,80.19,80.09,80.16,60379.0,62.1846,62.2001,62.1226,62.1769,60379.0
2018-10-01 15:25:00,80.17,80.17,80.05,80.09,52024.0,62.1846,62.1846,62.0916,62.1226,52024.0
2018-10-01 15:30:00,80.08,80.14,80.07,80.12,60788.0,62.1148,62.1614,62.1071,62.1459,60788.0
2018-10-01 15:35:00,80.11,80.16,80.08,80.1,72939.0,62.1381,62.1769,62.1148,62.1303,72939.0
2018-10-01 15:40:00,80.1,80.1,79.99,80.01,69553.0,62.1303,62.1303,62.045,62.0605,69553.0
2018-10-01 15:45:00,80.0,80.1,80.0,80.02,85433.0,62.0528,62.1303,62.0528,62.0683,85433.0
2018-10-01 15:50:00,80.02,80.05,80.01,80.04,99192.0,62.0683,62.0916,62.0605,62.0838,99192.0
2018-10-01 15:55:00,80.03,80.06,79.92,79.93,367448.0,62.076,62.0993,61.9907,61.9985,367448.0
2018-10-02 09:30:00,79.95,80.18,79.73,79.78,192937.0,62.014,62.1924,61.8433,61.8821,192937.0
2018-10-02 09:35:00,79.79,80.01,79.79,80.01,258529.0,61.8899,62.0605,61.8899,62.0605,258529.0
2018-10-02 09:40:00,80.01,80.19,80.01,80.13,109829.0,62.0605,62.2001,62.0605,62.1536,109829.0
2018-10-02 09:45:00,80.15,80.17,79.98,79.98,193575.0,62.1691,62.1846,62.0373,62.0373,193575.0
2018-10-02 09:50:00,79.98,79.98,79.8,79.8,88860.0,62.0373,62.0373,61.8976,61.8976,88860.0
2018-10-02 09:55:00,79.79,79.88,79.77,79.83,124669.0,61.8899,61.9597,61.8744,61.9209,124669.0
2018-10-02 10:00:00,79.83,79.83,79.73,79.74,89340.0,61.9209,61.9209,61.8433,61.8511,89340.0
2018-10-02 10:05:00,79.75,79.88,79.74,79.85,104113.0,61.8589,61.9597,61.8511,61.9364,104113.0
2018-10-02 10:10:00,79.86,79.88,79.77,79.85,79631.0,61.9442,61.9597,61.8744,61.9364,79631.0
2018-10-02 10:15:00,79.84,79.84,79.71,79.74,56212.0,61.9287,61.9287,61.8278,61.8511,56212.0
2018-10-02 10:20:00,79.74,79.78,79.7,79.76,42633.0,61.8511,61.8821,61.8201,61.8666,42633.0
2018-10-02 10:25:00,79.75,79.89,79.75,79.89,43949.0,61.8589,61.9675,61.8589,61.9675,43949.0
2018-10-02 10:30:00,79.87,79.92,79.78,79.82,49782.0,61.9519,61.9907,61.8821,61.9132,49782.0
2018-10-02 10:35:00,79.83,79.87,79.79,79.85,52799.0,61.9209,61.9519,61.8899,61.9364,52799.0
2018-10-02 10:40:00,79.85,79.86,79.78,79.79,65832.0,61.9364,61.9442,61.8821,61.8899,65832.0
2018-10-02 10:45:00,79.78,79.8,79.72,79.8,57396.0,61.8821,61.8976,61.8356,61.8976,57396.0
2018-10-02 10:50:00,79.81,79.86,79.79,79.85,124386.0,61.9054,61.9442,61.8899,61.9364,124386.0
2018-10-02 10:55:00,79.85,79.88,79.81,79.86,42441.0,61.9364,61.9597,61.9054,61.9442,42441.0
2018-10-02 11:00:00,79.86,79.89,79.84,79.86,40290.0,61.9442,61.9675,61.9287,61.9442,40290.0
2018-10-02 11:05:00,79.88,79.89,79.8,79.81,19821.0,61.9597,61.9675,61.8976,61.9054,19821.0
2018-10-02 11:10:00,79.81,79.81,79.74,79.76,38257.0,61.9054,61.9054,61.8511,61.8666,38257.0
2018-10-02 11:15:00,79.76,79.76,79.65,79.65,40809.0,61.8666,61.8666,61.7813,61.7813,40809.0
2018-10-02 11:20:00,79.66,79.74,79.66,79.7,38734.0,61.7891,61.8511,61.7891,61.8201,38734.0
2018-10-02 11:25:00,79.7,79.71,79.63,79.69,86837.0,61.8201,61.8278,61.7658,61.8123,86837.0
2018-10-02 11:30:00,79.7,79.75,79.69,79.73,43631.0,61.8201,61.8589,61.8123,61.8433,43631.0
2018-10-02 11:35:00,79.73,79.79,79.7,79.79,99314.0,61.8433,61.8899,61.8201,61.8899,99314.0
2018-10-02 11:40:00,79.79,79.82,79.74,79.79,61099.0,61.8899,61.9132,61.8511,61.8899,61099.0
2018-10-02 11:45:00,79.8,79.84,79.77,79.8,72627.0,61.8976,61.9287,61.8744,61.8976,72627.0
2018-10-02 11:50:00,79.81,79.89,79.8,79.89,61662.0,61.9054,61.9675,61.8976,61.9675,61662.0
2018-10-02 11:55:00,79.89,79.93,79.87,79.88,79619.0,61.9675,61.9985,61.9519,61.9597,79619.0
2018-10-02 12:00:00,79.88,79.97,79.88,79.97,52899.0,61.9597,62.0295,61.9597,62.0295,52899.0
2018-10-02 12:05:00,79.96,80.02,79.96,79.97,34858.0,62.0217,62.0683,62.0217,62.0295,34858.0
2018-10-02 12:10:00,79.97,79.99,79.94,79.97,33322.0,62.0295,62.045,62.0062,62.0295,33322.0
2018-10-02 12:15:00,79.97,79.97,79.87,79.87,53982.0,62.0295,62.0295,61.9519,61.9519,53982.0
2018-10-02 12:20:00,79.88,79.93,79.87,79.91,18449.0,61.9597,61.9985,61.9519,61.983,18449.0
2018-10-02 12:25:00,79.92,79.95,79.9,79.9,26239.0,61.9907,62.014,61.9752,61.9752,26239.0
2018-10-02 12:30:00,79.91,80.0,79.9,79.99,61708.0,61.983,62.0528,61.9752,62.045,61708.0
2018-10-02 12:35:00,79.99,80.04,79.95,79.98,98235.0,62.045,62.0838,62.014,62.0373,98235.0
2018-10-02 12:40:00,79.98,79.98,79.93,79.94,21168.0,62.0373,62.0373,61.9985,62.0062,21168.0
2018-10-02 12:45:00,79.93,79.94,79.87,79.87,96432.0,61.9985,62.0062,61.9519,61.9519,96432.0
2018-10-02 12:50:00,79.87,79.88,79.83,79.87,87097.0,61.9519,61.9597,61.9209,61.9519,87097.0
2018-10-02 12:55:00,79.87,79.95,79.85,79.95,39827.0,61.9519,62.014,61.9364,62.014,39827.0
2018-10-02 13:00:00,79.95,79.95,79.88,79.89,34722.0,62.014,62.014,61.9597,61.9675,34722.0
2018-10-02 13:05:00,79.89,79.9,79.86,79.87,30570.0,61.9675,61.9752,61.9442,61.9519,30570.0
2018-10-02 13:10:00,79.87,79.87,79.78,79.81,40902.0,61.9519,61.9519,61.8821,61.9054,40902.0
2018-10-02 13:15:00,79.8,79.9,79.8,79.9,36228.0,61.8976,61.9752,61.8976,61.9752,36228.0
2018-10-02 13:20:00,79.9,79.9,79.84,79.85,30117.0,61.9752,61.9752,61.9287,61.9364,30117.0
2018-10-02 13:25:00,79.85,79.9,79.84,79.86,23820.0,61.9364,61.9752,61.9287,61.9442,23820.0
2018-10-02 13:30:00,79.85,79.86,79.78,79.8,46344.0,61.9364,61.9442,61.8821,61.8976,46344.0
2018-10-02 13:35:00,79.79,79.89,79.78,79.89,35917.0,61.8899,61.9675,61.8821,61.9675,35917.0
2018-10-02 13:40:00,79.89,79.94,79.88,79.91,58474.0,61.9675,62.0062,61.9597,61.983,58474.0
2018-10-02 13:45:00,79.92,79.93,79.91,79.92,19213.0,61.9907,61.9985,61.983,61.9907,19213.0
2018-10-02 13:50:00,79.92,79.93,79.88,79.9,28579.0,61.9907,61.9985,61.9597,61.9752,28579.0
2018-10-02 13:55:00,79.91,79.92,79.87,79.9,34095.0,61.983,61.9907,61.9519,61.9752,34095.0
2018-10-02 14:00:00,79.9,79.95,79.88,79.94,30099.0,61.9752,62.014,61.9597,62.0062,30099.0
2018-10-02 14:05:00,79.94,79.95,79.9,79.91,28338.0,62.0062,62.014,61.9752,61.983,28338.0
2018-10-02 14:10:00,79.9,79.93,79.89,79.92,32665.0,61.9752,61.9985,61.9675,61.9907,32665.0
2018-10-02 14:15:00,79.91,80.0,79.9,80.0,43480.0,61.983,62.0528,61.9752,62.0528,43480.0
2018-10-02 14:20:00,79.99,80.02,79.97,79.99,31404.0,62.045,62.0683,62.0295,62.045,31404.0
2018-10-02 14:25:00,79.98,79.99,79.94,79.95,31063.0,62.0373,62.045,62.0062,62.014,31063.0
2018-10-02 14:30:00,79.95,79.95,79.9,79.92,42551.0,62.014,62.014,61.9752,61.9907,42551.0
2018-10-02 14:35:00,79.92,79.96,79.9,79.93,93494.0,61.9907,62.0217,61.9752,61.9985,93494.0
2018-10-02 14:40:00,79.94,79.96,79.93,79.94,89195.0,62.0062,62.0217,61.9985,62.0062,89195.0
2018-10-02 14:45:00,79.95,79.99,79.95,79.99,25247.0,62.014,62.045,62.014,62.045,25247.0
2018-10-02 14:50:00,79.98,80.01,79.97,80.0,54329.0,62.0373,62.0605,62.0295,62.0528,54329.0
2018-10-02 14:55:00,80.0,80.01,79.9,79.93,278734.0,62.0528,62.0605,61.9752,61.9985,278734.0
2018-10-02 15:00:00,79.92,79.92,79.84,79.84,33589.0,61.9907,61.9907,61.9287,61.9287,33589.0
2018-10-02 15:05:00,79.85,79.86,79.8,79.83,42674.0,61.9364,61.9442,61.8976,61.9209,42674.0
2018-10-02 15:10:00,79.83,79.83,79.78,79.81,44959.0,61.9209,61.9209,61.8821,61.9054,44959.0
2018-10-02 15:15:00,79.81,79.87,79.81,79.85,39786.0,61.9054,61.9519,61.9054,61.9364,39786.0
2018-10-02 15:20:00,79.85,79.85,79.81,79.82,29142.0,61.9364,61.9364,61.9054,61.9132,29142.0
2018-10-02 15:25:00,79.83,79.86,79.81,79.85,55845.0,61.9209,61.9442,61.9054,61.9364,55845.0
2018-10-02 15:30:00,79.85,79.89,79.84,79.84,70080.0,61.9364,61.9675,61.9287,61.9287,70080.0
2018-10-02 15:35:00,79.85,79.87,79.81,79.82,46440.0,61.9364,61.9519,61.9054,61.9132,46440.0
2018-10-02 15:40:00,79.83,79.88,79.81,79.82,43377.0,61.9209,61.9597,61.9054,61.9132,43377.0
2018-10-02 15:45:00,79.81,79.82,79.78,79.8,57244.0,61.9054,61.9132,61.8821,61.8976,57244.0
2018-10-02 15:50:00,79.8,79.81,79.73,79.73,113579.0,61.8976,61.9054,61.8433,61.8433,113579.0
2018-10-02 15:55:00,79.73,79.74,79.7,79.73,326769.0,61.8433,61.8511,61.8201,61.8433,326769.0
2018-10-03 09:30:00,79.64,79.88,79.6,79.82,114423.0,61.7735,61.9597,61.7425,61.9132,114423.0
2018-10-03 09:35:00,79.81,79.81,79.67,79.77,92781.0,61.9054,61.9054,61.7968,61.8744,92781.0
2018-10-03 09:40:00,79.78,79.82,79.73,79.81,106575.0,61.8821,61.9132,61.8433,61.9054,106575.0
2018-10-03 09:45:00,79.8,79.97,79.78,79.95,76667.0,61.8976,62.0295,61.8821,62.014,76667.0
2018-10-03 09:50:00,79.95,79.96,79.84,79.87,63251.0,62.014,62.0217,61.9287,61.9519,63251.0
2018-10-03 09:55:00,79.86,79.94,79.84,79.94,42335.0,61.9442,62.0062,61.9287,62.0062,42335.0
2018-10-03 10:00:00,79.94,80.0,79.87,79.98,65491.0,62.0062,62.0528,61.9519,62.0373,65491.0
2018-10-03 10:05:00,79.98,80.02,79.84,79.86,68035.0,62.0373,62.0683,61.9287,61.9442,68035.0
2018-10-03 10:10:00,79.86,79.98,79.85,79.96,60285.0,61.9442,62.0373,61.9364,62.0217,60285.0
2018-10-03 10:15:00,79.95,80.0,79.87,79.91,51946.0,62.014,62.0528,61.9519,61.983,51946.0
2018-10-03 10:20:00,79.9,79.99,79.89,79.95,68175.0,61.9752,62.045,61.9675,62.014,68175.0
2018-10-03 10:25:00,79.95,80.0,79.93,79.94,39885.0,62.014,62.0528,61.9985,62.0062,39885.0
2018-10-03 10:30:00,79.94,80.01,79.9,79.91,71713.0,62.0062,62.0605,61.9752,61.983,71713.0
2018-10-03 10:35:00,79.92,79.92,79.82,79.83,57162.0,61.9907,61.9907,61.9132,61.9209,57162.0
2018-10-03 10:40:00,79.83,79.9,79.76,79.9,49125.0,61.9209,61.9752,61.8666,61.9752,49125.0
2018-10-03 10:45:00,79.9,79.97,79.85,79.97,54167.0,61.9752,62.0295,61.9364,62.0295,54167.0
2018-10-03 10:50:00,79.98,79.98,79.83,79.83,44022.0,62.0373,62.0373,61.9209,61.9209,44022.0
2018-10-03 10:55:00,79.83,79.85,79.8,79.83,46710.0,61.9209,61.9364,61.8976,61.9209,46710.0
2018-10-03 11:00:00,79.83,79.92,79.83,79.91,61971.0,61.9209,61.9907,61.9209,61.983,61971.0
2018-10-03 11:05:00,79.91,79.91,79.83,79.84,37725.0,61.983,61.983,61.9209,61.9287,37725.0
2018-10-03 11:10:00,79.83,79.85,79.72,79.79,50335.0,61.9209,61.9364,61.8356,61.8899,50335.0
2018-10-03 11:15:00,79.79,79.8,79.74,79.75,40181.0,61.8899,61.8976,61.8511,61.8589,40181.0
2018-10-03 11:20:00,79.75,79.83,79.74,79.82,46810.0,61.8589,61.9209,61.8511,61.9132,46810.0
2018-10-03 11:25:00,79.83,79.85,79.81,79.82,69402.0,61.9209,61.9364,61.9054,61.9132,69402.0
2018-10-03 11:30:00,79.83,79.83,79.73,79.75,47993.0,61.9209,61.9209,61.8433,61.8589,47993.0
2018-10-03 11:35:00,79.76,79.77,79.69,79.69,92194.0,61.8666,61.8744,61.8123,61.8123,92194.0
2018-10-03 11:40:00,79.67,79.74,79.66,79.72,31397.0,61.7968,61.8511,61.7891,61.8356,31397.0
2018-10-03 11:45:00,79.72,79.72,79.64,79.67,39462.0,61.8356,61.8356,61.7735,61.7968,39462.0
2018-10-03 11:50:00,79.67,79.67,79.59,79.59,65496.0,61.7968,61.7968,61.7348,61.7348,65496.0
2018-10-03 11:55:00,79.6,79.63,79.55,79.62,38548.0,61.7425,61.7658,61.7037,61.758,38548.0
2018-10-03 12:00:00,79.63,79.65,79.59,79.59,125502.0,61.7658,61.7813,61.7348,61.7348,125502.0
2018-10-03 12:05:00,79.6,79.61,79.53,79.54,98319.0,61.7425,61.7503,61.6882,61.696,98319.0
2018-10-03 12:10:00,79.54,79.54,79.48,79.52,46590.0,61.696,61.696,61.6494,61.6805,46590.0
2018-10-03 12:15:00,79.52,79.56,79.5,79.56,47871.0,61.6805,61.7115,61.6649,61.7115,47871.0
2018-10-03 12:20:00,79.56,79.56,79.45,79.47,39728.0,61.7115,61.7115,61.6262,61.6417,39728.0
2018-10-03 12:25:00,79.47,79.49,79.41,79.42,83309.0,61.6417,61.6572,61.5951,61.6029,83309.0
2018-10-03 12:30:00,79.41,79.44,79.4,79.44,87673.0,61.5951,61.6184,61.5874,61.6184,87673.0
2018-10-03 12:35:00,79.43,79.43,79.35,79.37,54665.0,61.6106,61.6106,61.5486,61.5641,54665.0
2018-10-03 12:40:00,79.38,79.39,79.27,79.28,39847.0,61.5719,61.5796,61.4865,61.4943,39847.0
2018-10-03 12:45:00,79.28,79.28,79.18,79.22,142100.0,61.4943,61.4943,61.4167,61.4478,142100.0
2018-10-03 12:50:00,79.22,79.24,79.17,79.18,80123.0,61.4478,61.4633,61.409,61.4167,80123.0
2018-10-03 12:55:00,79.18,79.22,79.17,79.22,50917.0,61.4167,61.4478,61.409,61.4478,50917.0
2018-10-03 13:00:00,79.22,79.22,79.03,79.03,140884.0,61.4478,61.4478,61.3004,61.3004,140884.0
2018-10-03 13:05:00,79.03,79.13,79.02,79.09,115599.0,61.3004,61.378,61.2926,61.3469,115599.0
2018-10-03 13:10:00,79.09,79.18,79.09,79.18,83357.0,61.3469,61.4167,61.3469,61.4167,83357.0
2018-10-03 13:15:00,79.17,79.2,79.16,79.17,81010.0,61.409,61.4322,61.4012,61.409,81010.0
2018-10-03 13:20:00,79.17,79.25,79.14,79.22,103606.0,61.409,61.471,61.3857,61.4478,103606.0
2018-10-03 13:25:00,79.22,79.27,79.21,79.23,35127.0,61.4478,61.4865,61.44,61.4555,35127.0
2018-10-03 13:30:00,79.24,79.26,79.2,79.2,237029.0,61.4633,61.4788,61.4322,61.4322,237029.0
2018-10-03 13:35:00,79.2,79.2,79.09,79.09,228652.0,61.4322,61.4322,61.3469,61.3469,228652.0
2018-10-03 13:40:00,79.09,79.14,79.09,79.12,64011.0,61.3469,61.3857,61.3469,61.3702,64011.0
2018-10-03 13:45:00,79.11,79.18,79.11,79.15,57395.0,61.3624,61.4167,61.3624,61.3935,57395.0
2018-10-03 13:50:00,79.16,79.17,79.11,79.15,80065.0,61.4012,61.409,61.3624,61.3935,80065.0
2018-10-03 13:55:00,79.15,79.15,79.03,79.04,75429.0,61.3935,61.3935,61.3004,61.3081,75429.0
2018-10-03 14:00:00,79.04,79.11,79.02,79.07,86686.0,61.3081,61.3624,61.2926,61.3314,86686.0
2018-10-03 14:05:00,79.08,79.15,79.08,79.13,55332.0,61.3392,61.3935,61.3392,61.378,55332.0
2018-10-03 14:10:00,79.12,79.14,79.1,79.11,35899.0,61.3702,61.3857,61.3547,61.3624,35899.0
2018-10-03 14:15:00,79.11,79.15,79.1,79.1,42524.0,61.3624,61.3935,61.3547,61.3547,42524.0
2018-10-03 14:20:00,79.11,79.19,79.1,79.17,61670.0,61.3624,61.4245,61.3547,61.409,61670.0
2018-10-03 14:25:00,79.16,79.17,79.08,79.09,93379.0,61.4012,61.409,61.3392,61.3469,93379.0
2018-10-03 14:30:00,79.09,79.11,79.01,79.01,55320.0,61.3469,61.3624,61.2849,61.2849,55320.0
2018-10-03 14:35:00,79.01,79.01,78.84,78.86,206490.0,61.2849,61.2849,61.153,61.1685,206490.0
2018-10-03 14:40:00,78.87,78.88,78.64,78.65,108129.0,61.1763,61.184,60.9979,61.0056,108129.0
2018-10-03 14:45:00,78.65,78.74,78.61,78.63,126294.0,61.0056,61.0754,60.9746,60.9901,126294.0
2018-10-03 14:50:00,78.63,78.64,78.48,78.48,134433.0,60.9901,60.9979,60.8738,60.8738,134433.0
2018-10-03 14:55:00,78.47,78.65,78.44,78.63,104903.0,60.866,61.0056,60.8427,60.9901,104903.0
2018-10-03 15:00:00,78.65,78.8,78.63,78.79,70963.0,61.0056,61.122,60.9901,61.1142,70963.0
2018-10-03 15:05:00,78.79,78.83,78.75,78.78,78176.0,61.1142,61.1453,61.0832,61.1065,78176.0
2018-10-03 15:10:00,78.78,78.78,78.63,78.73,107011.0,61.1065,61.1065,60.9901,61.0677,107011.0
2018-10-03 15:15:00,78.73,78.76,78.71,78.75,66402.0,61.0677,61.091,61.0522,61.0832,66402.0
2018-10-03 15:20:00,78.74,78.76,78.69,78.71,93592.0,61.0754,61.091,61.0367,61.0522,93592.0
2018-10-03 15:25:00,78.72,78.81,78.7,78.81,67314.0,61.0599,61.1297,61.0444,61.1297,67314.0
2018-10-03 15:30:00,78.81,78.92,78.81,78.91,100949.0,61.1297,61.2151,61.1297,61.2073,100949.0
2018-10-03 15:35:00,78.91,78.94,78.86,78.93,72695.0,61.2073,61.2306,61.1685,61.2228,72695.0
2018-10-03 15:40:00,78.93,78.95,78.9,78.94,54631.0,61.2228,61.2383,61.1995,61.2306,54631.0
2018-10-03 15:45:00,78.93,79.0,78.89,78.98,173363.0,61.2228,61.2771,61.1918,61.2616,173363.0
2018-10-03 15:50:00,78.99,79.02,78.96,79.01,125452.0,61.2694,61.2926,61.2461,61.2849,125452.0
2018-10-03 15:55:00,79.02,79.04,78.94,78.95,428960.0,61.2926,61.3081,61.2306,61.2383,428960.0
2018-10-04 09:30:00,78.58,78.65,78.45,78.6,239174.0,60.9513,61.0056,60.8505,60.9669,239174.0
2018-10-04 09:35:00,78.6,78.61,78.53,78.57,96109.0,60.9669,60.9746,60.9126,60.9436,96109.0
2018-10-04 09:40:00,78.57,78.58,78.32,78.32,148973.0,60.9436,60.9513,60.7497,60.7497,148973.0
2018-10-04 09:45:00,78.32,78.36,78.26,78.27,90615.0,60.7497,60.7807,60.7031,60.7109,90615.0
2018-10-04 09:50:00,78.27,78.4,78.23,78.24,99149.0,60.7109,60.8117,60.6799,60.6876,99149.0
2018-10-04 09:55:00,78.24,78.28,78.02,78.04,176293.0,60.6876,60.7186,60.517,60.5325,176293.0
2018-10-04 10:00:00,78.05,78.13,77.86,77.86,103638.0,60.5402,60.6023,60.3929,60.3929,103638.0
2018-10-04 10:05:00,77.87,77.92,77.73,77.88,176830.0,60.4006,60.4394,60.292,60.4084,176830.0
2018-10-04 10:10:00,77.88,78.04,77.88,78.03,83728.0,60.4084,60.5325,60.4084,60.5247,83728.0
2018-10-04 10:15:00,78.02,78.2,78.02,78.15,258286.0,60.517,60.6566,60.517,60.6178,258286.0
2018-10-04 10:20:00,78.15,78.18,78.07,78.11,123756.0,60.6178,60.6411,60.5558,60.5868,123756.0
2018-10-04 10:25:00,78.11,78.33,78.11,78.3,82361.0,60.5868,60.7574,60.5868,60.7342,82361.0
2018-10-04 10:30:00,78.3,78.39,78.29,78.37,87664.0,60.7342,60.804,60.7264,60.7884,87664.0
2018-10-04 10:35:00,78.37,78.38,78.27,78.37,174005.0,60.7884,60.7962,60.7109,60.7884,174005.0
2018-10-04 10:40:00,78.37,78.46,78.36,78.45,63687.0,60.7884,60.8583,60.7807,60.8505,63687.0
2018-10-04 10:45:00,78.45,78.48,78.27,78.28,64616.0,60.8505,60.8738,60.7109,60.7186,64616.0
2018-10-04 10:50:00,78.28,78.3,78.17,78.18,99476.0,60.7186,60.7342,60.6333,60.6411,99476.0
2018-10-04 10:55:00,78.18,78.28,78.18,78.25,72390.0,60.6411,60.7186,60.6411,60.6954,72390.0
2018-10-04 11:00:00,78.24,78.26,78.18,78.19,53891.0,60.6876,60.7031,60.6411,60.6488,53891.0
2018-10-04 11:05:00,78.19,78.21,78.08,78.09,58328.0,60.6488,60.6643,60.5635,60.5713,58328.0
2018-10-04 11:10:00,78.09,78.12,78.01,78.05,73817.0,60.5713,60.5945,60.5092,60.5402,73817.0
2018-10-04 11:15:00,78.05,78.1,78.0,78.06,54950.0,60.5402,60.579,60.5015,60.548,54950.0
2018-10-04 11:20:00,78.06,78.13,78.02,78.13,44627.0,60.548,60.6023,60.517,60.6023,44627.0
2018-10-04 11:25:00,78.13,78.21,78.11,78.2,53628.0,60.6023,60.6643,60.5868,60.6566,53628.0
2018-10-04 11:30:00,78.2,78.23,78.12,78.14,99677.0,60.6566,60.6799,60.5945,60.61,99677.0
2018-10-04 11:35:00,78.15,78.19,78.1,78.1,42332.0,60.6178,60.6488,60.579,60.579,42332.0
2018-10-04 11:40:00,78.1,78.13,78.07,78.11,53572.0,60.579,60.6023,60.5558,60.5868,53572.0
2018-10-04 11:45:00,78.1,78.29,78.1,78.26,52529.0,60.579,60.7264,60.579,60.7031,52529.0
2018-10-04 11:50:00,78.27,78.43,78.25,78.4,91516.0,60.7109,60.835,60.6954,60.8117,91516.0
2018-10-04 11:55:00,78.4,78.42,78.3,78.31,80550.0,60.8117,60.8272,60.7342,60.7419,80550.0
2018-10-04 12:00:00,78.32,78.46,78.32,78.42,70378.0,60.7497,60.8583,60.7497,60.8272,70378.0
2018-10-04 12:05:00,78.41,78.54,78.4,78.48,43981.0,60.8195,60.9203,60.8117,60.8738,43981.0
2018-10-04 12:10:00,78.48,78.51,78.4,78.41,67510.0,60.8738,60.897,60.8117,60.8195,67510.0
2018-10-04 12:15:00,78.42,78.42,78.27,78.28,57941.0,60.8272,60.8272,60.7109,60.7186,57941.0
2018-10-04 12:20:00,78.28,78.29,78.21,78.25,64727.0,60.7186,60.7264,60.6643,60.6954,64727.0
2018-10-04 12:25:00,78.25,78.26,78.16,78.21,43195.0,60.6954,60.7031,60.6256,60.6643,43195.0
2018-10-04 12:30:00,78.22,78.31,78.2,78.31,40503.0,60.6721,60.7419,60.6566,60.7419,40503.0
2018-10-04 12:35:00,78.31,78.34,78.27,78.28,38509.0,60.7419,60.7652,60.7109,60.7186,38509.0
2018-10-04 12:40:00,78.28,78.29,78.21,78.28,41199.0,60.7186,60.7264,60.6643,60.7186,41199.0
2018-10-04 12:45:00,78.29,78.43,78.29,78.4,63802.0,60.7264,60.835,60.7264,60.8117,63802.0
2018-10-04 12:50:00,78.4,78.46,78.38,78.44,120406.0,60.8117,60.8583,60.7962,60.8427,120406.0
2018-10-04 12:55:00,78.44,78.49,78.39,78.4,27726.0,60.8427,60.8815,60.804,60.8117,27726.0
2018-10-04 13:00:00,78.38,78.4,78.28,78.29,93769.0,60.7962,60.8117,60.7186,60.7264,93769.0
2018-10-04 13:05:00,78.29,78.32,78.18,78.18,47939.0,60.7264,60.7497,60.6411,60.6411,47939.0
2018-10-04 13:10:00,78.18,78.27,78.17,78.23,73433.0,60.6411,60.7109,60.6333,60.6799,73433.0
2018-10-04 13:15:00,78.25,78.3,78.23,78.3,28310.0,60.6954,60.7342,60.6799,60.7342,28310.0
2018-10-04 13:20:00,78.3,78.3,78.22,78.28,29385.0,60.7342,60.7342,60.6721,60.7186,29385.0
2018-10-04 13:25:00,78.27,78.3,78.24,78.26,24364.0,60.7109,60.7342,60.6876,60.7031,24364.0
2018-10-04 13:30:00,78.26,78.27,78.14,78.14,44007.0,60.7031,60.7109,60.61,60.61,44007.0
2018-10-04 13:35:00,78.14,78.27,78.14,78.26,71244.0,60.61,60.7109,60.61,60.7031,71244.0
2018-10-04 13:40:00,78.27,78.38,78.27,78.38,27470.0,60.7109,60.7962,60.7109,60.7962,27470.0
2018-10-04 13:45:00,78.38,78.39,78.32,78.33,44592.0,60.7962,60.804,60.7497,60.7574,44592.0
2018-10-04 13:50:00,78.33,78.39,78.31,78.37,35133.0,60.7574,60.804,60.7419,60.7884,35133.0
2018-10-04 13:55:00,78.36,78.36,78.29,78.32,39966.0,60.7807,60.7807,60.7264,60.7497,39966.0
2018-10-04 14:00:00,78.34,78.36,78.32,78.36,35644.0,60.7652,60.7807,60.7497,60.7807,35644.0
2018-10-04 14:05:00,78.35,78.36,78.25,78.26,46041.0,60.7729,60.7807,60.6954,60.7031,46041.0
2018-10-04 14:10:00,78.25,78.26,78.21,78.23,38856.0,60.6954,60.7031,60.6643,60.6799,38856.0
2018-10-04 14:15:00,78.22,78.24,78.1,78.11,77731.0,60.6721,60.6876,60.579,60.5868,77731.0
2018-10-04 14:20:00,78.1,78.13,78.09,78.12,72564.0,60.579,60.6023,60.5713,60.5945,72564.0
2018-10-04 14:25:00,78.12,78.18,78.1,78.11,58347.0,60.5945,60.6411,60.579,60.5868,58347.0
2018-10-04 14:30:00,78.11,78.18,78.08,78.16,43002.0,60.5868,60.6411,60.5635,60.6256,43002.0
2018-10-04 14:35:00,78.16,78.26,78.15,78.24,55864.0,60.6256,60.7031,60.6178,60.6876,55864.0
2018-10-04 14:40:00,78.24,78.24,78.14,78.16,43090.0,60.6876,60.6876,60.61,60.6256,43090.0
2018-10-04 14:45:00,78.16,78.26,78.15,78.2,97626.0,60.6256,60.7031,60.6178,60.6566,97626.0
2018-10-04 14:50:00,78.2,78.3,78.2,78.3,49055.0,60.6566,60.7342,60.6566,60.7342,49055.0
2018-10-04 14:55:00,78.31,78.41,78.31,78.39,63604.0,60.7419,60.8195,60.7419,60.804,63604.0
2018-10-04 15:00:00,78.39,78.41,78.35,78.41,32976.0,60.804,60.8195,60.7729,60.8195,32976.0
2018-10-04 15:05:00,78.41,78.42,78.37,78.4,74100.0,60.8195,60.8272,60.7884,60.8117,74100.0
2018-10-04 15:10:00,78.4,78.41,78.28,78.28,92925.0,60.8117,60.8195,60.7186,60.7186,92925.0
2018-10-04 15:15:00,78.28,78.31,78.26,78.27,53985.0,60.7186,60.7419,60.7031,60.7109,53985.0
2018-10-04 15:20:00,78.27,78.28,78.16,78.17,153600.0,60.7109,60.7186,60.6256,60.6333,153600.0
2018-10-04 15:25:00,78.18,78.25,78.15,78.18,59102.0,60.6411,60.6954,60.6178,60.6411,59102.0
2018-10-04 15:30:00,78.18,78.23,78.17,78.21,101776.0,60.6411,60.6799,60.6333,60.6643,101776.0
2018-10-04 15:35:00,78.21,78.22,78.18,78.19,61172.0,60.6643,60.6721,60.6411,60.6488,61172.0
2018-10-04 15:40:00,78.19,78.27,78.16,78.26,56229.0,60.6488,60.7109,60.6256,60.7031,56229.0
2018-10-04 15:45:00,78.26,78.33,78.25,78.29,84298.0,60.7031,60.7574,60.6954,60.7264,84298.0
2018-10-04 15:50:00,78.29,78.33,78.25,78.32,128259.0,60.7264,60.7574,60.6954,60.7497,128259.0
2018-10-04 15:55:00,78.33,78.33,78.25,78.26,336119.0,60.7574,60.7574,60.6954,60.7031,336119.0
2018-10-05 09:30:00,78.26,78.45,78.26,78.39,106654.0,60.7031,60.8505,60.7031,60.804,106654.0
2018-10-05 09:35:00,78.41,78.49,78.37,78.37,103287.0,60.8195,60.8815,60.7884,60.7884,103287.0
2018-10-05 09:40:00,78.36,78.53,78.33,78.53,115393.0,60.7807,60.9126,60.7574,60.9126,115393.0
2018-10-05 09:45:00,78.52,78.57,78.44,78.48,55013.0,60.9048,60.9436,60.8427,60.8738,55013.0
2018-10-05 09:50:00,78.47,78.52,78.39,78.48,124779.0,60.866,60.9048,60.804,60.8738,124779.0
2018-10-05 09:55:00,78.49,78.6,78.47,78.54,108673.0,60.8815,60.9669,60.866,60.9203,108673.0
2018-10-05 10:00:00,78.54,78.66,78.53,78.59,85017.0,60.9203,61.0134,60.9126,60.9591,85017.0
2018-10-05 10:05:00,78.59,78.66,78.58,78.58,42093.0,60.9591,61.0134,60.9513,60.9513,42093.0
2018-10-05 10:10:00,78.57,78.58,78.45,78.49,67036.0,60.9436,60.9513,60.8505,60.8815,67036.0
2018-10-05 10:15:00,78.5,78.56,78.48,78.54,54315.0,60.8893,60.9358,60.8738,60.9203,54315.0
2018-10-05 10:20:00,78.54,78.58,78.48,78.48,48085.0,60.9203,60.9513,60.8738,60.8738,48085.0
2018-10-05 10:25:00,78.48,78.52,78.46,78.47,47952.0,60.8738,60.9048,60.8583,60.866,47952.0
2018-10-05 10:30:00,78.47,78.47,78.39,78.41,45390.0,60.866,60.866,60.804,60.8195,45390.0
2018-10-05 10:35:00,78.41,78.46,78.39,78.44,44500.0,60.8195,60.8583,60.804,60.8427,44500.0
2018-10-05 10:40:00,78.44,78.55,78.43,78.5,28486.0,60.8427,60.9281,60.835,60.8893,28486.0
2018-10-05 10:45:00,78.5,78.54,78.46,78.52,46372.0,60.8893,60.9203,60.8583,60.9048,46372.0
2018-10-05 10:50:00,78.52,78.65,78.52,78.61,46797.0,60.9048,61.0056,60.9048,60.9746,46797.0
2018-10-05 10:55:00,78.62,78.63,78.53,78.55,34364.0,60.9824,60.9901,60.9126,60.9281,34364.0
2018-10-05 11:00:00,78.54,78.56,78.43,78.43,65698.0,60.9203,60.9358,60.835,60.835,65698.0
2018-10-05 11:05:00,78.43,78.48,78.38,78.48,63389.0,60.835,60.8738,60.7962,60.8738,63389.0
2018-10-05 11:10:00,78.48,78.56,78.48,78.56,51926.0,60.8738,60.9358,60.8738,60.9358,51926.0
2018-10-05 11:15:00,78.55,78.68,78.55,78.66,41001.0,60.9281,61.0289,60.9281,61.0134,41001.0
2018-10-05 11:20:00,78.66,78.69,78.62,78.66,27896.0,61.0134,61.0367,60.9824,61.0134,27896.0
2018-10-05 11:25:00,78.67,78.69,78.62,78.64,24295.0,61.0211,61.0367,60.9824,60.9979,24295.0
2018-10-05 11:30:00,78.64,78.68,78.58,78.59,40057.0,60.9979,61.0289,60.9513,60.9591,40057.0
2018-10-05 11:35:00,78.59,78.63,78.49,78.49,115826.0,60.9591,60.9901,60.8815,60.8815,115826.0
2018-10-05 11:40:00,78.49,78.52,78.45,78.52,42186.0,60.8815,60.9048,60.8505,60.9048,42186.0
2018-10-05 11:45:00,78.53,78.57,78.46,78.52,34543.0,60.9126,60.9436,60.8583,60.9048,34543.0
2018-10-05 11:50:00,78.52,78.55,78.39,78.39,64036.0,60.9048,60.9281,60.804,60.804,64036.0
2018-10-05 11:55:00,78.4,78.45,78.31,78.32,80209.0,60.8117,60.8505,60.7419,60.7497,80209.0
2018-10-05 12:00:00,78.31,78.39,78.28,78.38,101937.0,60.7419,60.804,60.7186,60.7962,101937.0
2018-10-05 12:05:00,78.37,78.47,78.37,78.41,41985.0,60.7884,60.866,60.7884,60.8195,41985.0
2018-10-05 12:10:00,78.41,78.43,78.38,78.39,56103.0,60.8195,60.835,60.7962,60.804,56103.0
2018-10-05 12:15:00,78.39,78.45,78.39,78.41,24598.0,60.804,60.8505,60.804,60.8195,24598.0
2018-10-05 12:20:00,78.42,78.45,78.41,78.44,37640.0,60.8272,60.8505,60.8195,60.8427,37640.0
2018-10-05 12:25:00,78.44,78.48,78.42,78.45,28207.0,60.8427,60.8738,60.8272,60.8505,28207.0
2018-10-05 12:30:00,78.45,78.49,78.42,78.44,30617.0,60.8505,60.8815,60.8272,60.8427,30617.0
2018-10-05 12:35:00,78.43,78.55,78.41,78.52,44331.0,60.835,60.9281,60.8195,60.9048,44331.0
2018-10-05 12:40:00,78.52,78.58,78.5,78.56,43695.0,60.9048,60.9513,60.8893,60.9358,43695.0
2018-10-05 12:45:00,78.57,78.67,78.57,78.66,47931.0,60.9436,61.0211,60.9436,61.0134,47931.0
2018-10-05 12:50:00,78.67,78.68,78.62,78.65,50530.0,61.0211,61.0289,60.9824,61.0056,50530.0
2018-10-05 12:55:00,78.66,78.68,78.6,78.61,36505.0,61.0134,61.0289,60.9669,60.9746,36505.0
2018-10-05 13:00:00,78.61,78.62,78.55,78.56,34004.0,60.9746,60.9824,60.9281,60.9358,34004.0
2018-10-05 13:05:00,78.56,78.62,78.48,78.49,79053.0,60.9358,60.9824,60.8738,60.8815,79053.0
2018-10-05 13:10:00,78.48,78.52,78.45,78.5,38945.0,60.8738,60.9048,60.8505,60.8893,38945.0
2018-10-05 13:15:00,78.5,78.53,78.49,78.49,35770.0,60.8893,60.9126,60.8815,60.8815,35770.0
2018-10-05 13:20:00,78.49,78.58,78.45,78.58,47278.0,60.8815,60.9513,60.8505,60.9513,47278.0
2018-10-05 13:25:00,78.58,78.61,78.56,78.59,25912.0,60.9513,60.9746,60.9358,60.9591,25912.0
2018-10-05 13:30:00,78.59,78.63,78.48,78.48,123228.0,60.9591,60.9901,60.8738,60.8738,123228.0
2018-10-05 13:35:00,78.48,78.51,78.43,78.5,126865.0,60.8738,60.897,60.835,60.8893,126865.0
2018-10-05 13:40:00,78.5,78.57,78.49,78.55,61926.0,60.8893,60.9436,60.8815,60.9281,61926.0
2018-10-05 13:45:00,78.55,78.56,78.5,78.54,29468.0,60.9281,60.9358,60.8893,60.9203,29468.0
2018-10-05 13:50:00,78.53,78.57,78.49,78.55,26976.0,60.9126,60.9436,60.8815,60.9281,26976.0
2018-10-05 13:55:00,78.55,78.58,78.54,78.54,88284.0,60.9281,60.9513,60.9203,60.9203,88284.0
2018-10-05 14:00:00,78.54,78.59,78.52,78.56,29133.0,60.9203,60.9591,60.9048,60.9358,29133.0
2018-10-05 14:05:00,78.56,78.57,78.51,78.51,45991.0,60.9358,60.9436,60.897,60.897,45991.0
2018-10-05 14:10:00,78.51,78.55,78.51,78.53,31869.0,60.897,60.9281,60.897,60.9126,31869.0
2018-10-05 14:15:00,78.52,78.55,78.45,78.54,57785.0,60.9048,60.9281,60.8505,60.9203,57785.0
2018-10-05 14:20:00,78.54,78.59,78.54,78.57,32902.0,60.9203,60.9591,60.9203,60.9436,32902.0
2018-10-05 14:25:00,78.57,78.6,78.54,78.57,68253.0,60.9436,60.9669,60.9203,60.9436,68253.0
2018-10-05 14:30:00,78.57,78.58,78.5,78.5,62434.0,60.9436,60.9513,60.8893,60.8893,62434.0
2018-10-05 14:35:00,78.51,78.51,78.44,78.46,46658.0,60.897,60.897,60.8427,60.8583,46658.0
2018-10-05 14:40:00,78.45,78.54,78.44,78.51,41681.0,60.8505,60.9203,60.8427,60.897,41681.0
2018-10-05 14:45:00,78.51,78.53,78.46,78.48,29246.0,60.897,60.9126,60.8583,60.8738,29246.0
2018-10-05 14:50:00,78.49,78.49,78.38,78.4,83425.0,60.8815,60.8815,60.7962,60.8117,83425.0
2018-10-05 14:55:00,78.41,78.52,78.4,78.51,50188.0,60.8195,60.9048,60.8117,60.897,50188.0
2018-10-05 15:00:00,78.51,78.52,78.42,78.44,76180.0,60.897,60.9048,60.8272,60.8427,76180.0
2018-10-05 15:05:00,78.44,78.48,78.38,78.38,36797.0,60.8427,60.8738,60.7962,60.7962,36797.0
2018-10-05 15:10:00,78.38,78.38,78.23,78.23,92461.0,60.7962,60.7962,60.6799,60.6799,92461.0
2018-10-05 15:15:00,78.24,78.33,78.23,78.27,48615.0,60.6876,60.7574,60.6799,60.7109,48615.0
2018-10-05 15:20:00,78.27,78.35,78.24,78.33,43058.0,60.7109,60.7729,60.6876,60.7574,43058.0
2018-10-05 15:25:00,78.33,78.39,78.3,78.39,60539.0,60.7574,60.804,60.7342,60.804,60539.0
2018-10-05 15:30:00,78.39,78.39,78.28,78.29,63772.0,60.804,60.804,60.7186,60.7264,63772.0
2018-10-05 15:35:00,78.28,78.3,78.17,78.17,58444.0,60.7186,60.7342,60.6333,60.6333,58444.0
2018-10-05 15:40:00,78.17,78.3,78.15,78.29,68749.0,60.6333,60.7342,60.6178,60.7264,68749.0
2018-10-05 15:45:00,78.3,78.39,78.29,78.33,63013.0,60.7342,60.804,60.7264,60.7574,63013.0
2018-10-05 15:50:00,78.32,78.33,78.28,78.32,55975.0,60.7497,60.7574,60.7186,60.7497,55975.0
2018-10-05 15:55:00,78.31,78.33,78.17,78.21,245909.0,60.7419,60.7574,60.6333,60.6643,245909.0
2018-10-08 09:30:00,78.32,78.99,78.2,78.96,187051.0,60.7497,61.2694,60.6566,61.2461,187051.0
2018-10-08 09:35:00,78.96,79.23,78.91,79.17,173852.0,61.2461,61.4555,61.2073,61.409,173852.0
2018-10-08 09:40:00,79.17,79.21,79.09,79.1,68785.0,61.409,61.44,61.3469,61.3547,68785.0
2018-10-08 09:45:00,79.11,79.21,78.96,78.98,153311.0,61.3624,61.44,61.2461,61.2616,153311.0
2018-10-08 09:50:00,78.97,79.09,78.94,79.08,49888.0,61.2538,61.3469,61.2306,61.3392,49888.0
2018-10-08 09:55:00,79.07,79.13,79.04,79.07,123892.0,61.3314,61.378,61.3081,61.3314,123892.0
2018-10-08 10:00:00,79.07,79.19,79.05,79.16,45530.0,61.3314,61.4245,61.3159,61.4012,45530.0
2018-10-08 10:05:00,79.15,79.16,79.01,79.02,62514.0,61.3935,61.4012,61.2849,61.2926,62514.0
2018-10-08 10:10:00,79.03,79.1,79.01,79.07,45257.0,61.3004,61.3547,61.2849,61.3314,45257.0
2018-10-08 10:15:00,79.06,79.1,78.96,78.98,105021.0,61.3237,61.3547,61.2461,61.2616,105021.0
2018-10-08 10:20:00,78.97,78.98,78.88,78.88,31731.0,61.2538,61.2616,61.184,61.184,31731.0
2018-10-08 10:25:00,78.89,78.98,78.87,78.89,44118.0,61.1918,61.2616,61.1763,61.1918,44118.0
2018-10-08 10:30:00,78.89,78.99,78.89,78.99,55006.0,61.1918,61.2694,61.1918,61.2694,55006.0
2018-10-08 10:35:00,78.99,79.03,78.96,78.99,86490.0,61.2694,61.3004,61.2461,61.2694,86490.0
2018-10-08 10:40:00,78.99,79.01,78.92,79.01,59338.0,61.2694,61.2849,61.2151,61.2849,59338.0
2018-10-08 10:45:00,79.01,79.17,79.01,79.15,119674.0,61.2849,61.409,61.2849,61.3935,119674.0
2018-10-08 10:50:00,79.15,79.2,79.11,79.12,60967.0,61.3935,61.4322,61.3624,61.3702,60967.0
2018-10-08 10:55:00,79.12,79.15,79.05,79.08,30043.0,61.3702,61.3935,61.3159,61.3392,30043.0
2018-10-08 11:00:00,79.08,79.15,79.05,79.13,49707.0,61.3392,61.3935,61.3159,61.378,49707.0
2018-10-08 11:05:00,79.13,79.17,79.12,79.15,80652.0,61.378,61.409,61.3702,61.3935,80652.0
2018-10-08 11:10:00,79.15,79.17,79.11,79.16,90356.0,61.3935,61.409,61.3624,61.4012,90356.0
2018-10-08 11:15:00,79.15,79.34,79.14,79.34,129079.0,61.3935,61.5408,61.3857,61.5408,129079.0
2018-10-08 11:20:00,79.35,79.36,79.29,79.33,82731.0,61.5486,61.5564,61.5021,61.5331,82731.0
2018-10-08 11:25:00,79.32,79.41,79.31,79.4,42296.0,61.5253,61.5951,61.5176,61.5874,42296.0
2018-10-08 11:30:00,79.4,79.47,79.29,79.47,74104.0,61.5874,61.6417,61.5021,61.6417,74104.0
2018-10-08 11:35:00,79.46,79.53,79.38,79.53,58664.0,61.6339,61.6882,61.5719,61.6882,58664.0
2018-10-08 11:40:00,79.53,79.59,79.43,79.47,56771.0,61.6882,61.7348,61.6106,61.6417,56771.0
2018-10-08 11:45:00,79.46,79.48,79.38,79.38,66423.0,61.6339,61.6494,61.5719,61.5719,66423.0
2018-10-08 11:50:00,79.38,79.38,79.27,79.3,100161.0,61.5719,61.5719,61.4865,61.5098,100161.0
2018-10-08 11:55:00,79.31,79.42,79.3,79.39,65530.0,61.5176,61.6029,61.5098,61.5796,65530.0
2018-10-08 12:00:00,79.38,79.43,79.35,79.42,36935.0,61.5719,61.6106,61.5486,61.6029,36935.0
2018-10-08 12:05:00,79.42,79.46,79.37,79.45,65564.0,61.6029,61.6339,61.5641,61.6262,65564.0
2018-10-08 12:10:00,79.45,79.45,79.39,79.43,27177.0,61.6262,61.6262,61.5796,61.6106,27177.0
2018-10-08 12:15:00,79.44,79.44,79.38,79.39,18756.0,61.6184,61.6184,61.5719,61.5796,18756.0
2018-10-08 12:20:00,79.4,79.45,79.38,79.4,35071.0,61.5874,61.6262,61.5719,61.5874,35071.0
2018-10-08 12:25:00,79.41,79.42,79.29,79.31,29418.0,61.5951,61.6029,61.5021,61.5176,29418.0
2018-10-08 12:30:00,79.3,79.33,79.27,79.32,24563.0,61.5098,61.5331,61.4865,61.5253,24563.0
2018-10-08 12:35:00,79.33,79.33,79.24,79.27,34021.0,61.5331,61.5331,61.4633,61.4865,34021.0
2018-10-08 12:40:00,79.27,79.31,79.25,79.3,36095.0,61.4865,61.5176,61.471,61.5098,36095.0
2018-10-08 12:45:00,79.31,79.43,79.31,79.41,33884.0,61.5176,61.6106,61.5176,61.5951,33884.0
2018-10-08 12:50:00,79.4,79.45,79.36,79.44,31584.0,61.5874,61.6262,61.5564,61.6184,31584.0
2018-10-08 12:55:00,79.44,79.47,79.42,79.47,43478.0,61.6184,61.6417,61.6029,61.6417,43478.0
2018-10-08 13:00:00,79.47,79.49,79.45,79.48,34494.0,61.6417,61.6572,61.6262,61.6494,34494.0
2018-10-08 13:05:00,79.47,79.52,79.43,79.51,33920.0,61.6417,61.6805,61.6106,61.6727,33920.0
2018-10-08 13:10:00,79.5,79.55,79.45,79.54,37506.0,61.6649,61.7037,61.6262,61.696,37506.0
2018-10-08 13:15:00,79.54,79.54,79.49,79.52,19683.0,61.696,61.696,61.6572,61.6805,19683.0
2018-10-08 13:20:00,79.52,79.53,79.46,79.52,17374.0,61.6805,61.6882,61.6339,61.6805,17374.0
2018-10-08 13:25:00,79.52,79.56,79.48,79.48,49458.0,61.6805,61.7115,61.6494,61.6494,49458.0
2018-10-08 13:30:00,79.49,79.57,79.49,79.54,32621.0,61.6572,61.7192,61.6572,61.696,32621.0
2018-10-08 13:35:00,79.55,79.59,79.54,79.56,34571.0,61.7037,61.7348,61.696,61.7115,34571.0
2018-10-08 13:40:00,79.57,79.59,79.54,79.56,31880.0,61.7192,61.7348,61.696,61.7115,31880.0
2018-10-08 13:45:00,79.56,79.63,79.56,79.58,30476.0,61.7115,61.7658,61.7115,61.727,30476.0
2018-10-08 13:50:00,79.58,79.6,79.53,79.54,18752.0,61.727,61.7425,61.6882,61.696,18752.0
2018-10-08 13:55:00,79.54,79.57,79.48,79.48,31190.0,61.696,61.7192,61.6494,61.6494,31190.0
2018-10-08 14:00:00,79.48,79.54,79.47,79.54,34978.0,61.6494,61.696,61.6417,61.696,34978.0
2018-10-08 14:05:00,79.54,79.59,79.5,79.5,49541.0,61.696,61.7348,61.6649,61.6649,49541.0
2018-10-08 14:10:00,79.5,79.52,79.43,79.52,41709.0,61.6649,61.6805,61.6106,61.6805,41709.0
2018-10-08 14:15:00,79.52,79.56,79.5,79.56,51624.0,61.6805,61.7115,61.6649,61.7115,51624.0
2018-10-08 14:20:00,79.55,79.59,79.47,79.48,61676.0,61.7037,61.7348,61.6417,61.6494,61676.0
2018-10-08 14:25:00,79.48,79.6,79.48,79.57,133263.0,61.6494,61.7425,61.6494,61.7192,133263.0
2018-10-08 14:30:00,79.57,79.6,79.52,79.54,39551.0,61.7192,61.7425,61.6805,61.696,39551.0
2018-10-08 14:35:00,79.55,79.56,79.5,79.52,30219.0,61.7037,61.7115,61.6649,61.6805,30219.0
2018-10-08 14:40:00,79.52,79.53,79.49,79.52,21791.0,61.6805,61.6882,61.6572,61.6805,21791.0
2018-10-08 14:45:00,79.52,79.53,79.47,79.47,47593.0,61.6805,61.6882,61.6417,61.6417,47593.0
2018-10-08 14:50:00,79.46,79.52,79.45,79.51,57595.0,61.6339,61.6805,61.6262,61.6727,57595.0
2018-10-08 14:55:00,79.52,79.53,79.47,79.48,37633.0,61.6805,61.6882,61.6417,61.6494,37633.0
2018-10-08 15:00:00,79.47,79.51,79.45,79.45,43707.0,61.6417,61.6727,61.6262,61.6262,43707.0
2018-10-08 15:05:00,79.44,79.45,79.39,79.44,49166.0,61.6184,61.6262,61.5796,61.6184,49166.0
2018-10-08 15:10:00,79.44,79.45,79.39,79.39,38856.0,61.6184,61.6262,61.5796,61.5796,38856.0
2018-10-08 15:15:00,79.39,79.41,79.34,79.35,83055.0,61.5796,61.5951,61.5408,61.5486,83055.0
2018-10-08 15:20:00,79.34,79.41,79.32,79.36,59555.0,61.5408,61.5951,61.5253,61.5564,59555.0
2018-10-08 15:25:00,79.37,79.42,79.37,79.38,41372.0,61.5641,61.6029,61.5641,61.5719,41372.0
2018-10-08 15:30:00,79.39,79.49,79.36,79.49,61433.0,61.5796,61.6572,61.5564,61.6572,61433.0
2018-10-08 15:35:00,79.48,79.51,79.45,79.47,65984.0,61.6494,61.6727,61.6262,61.6417,65984.0
2018-10-08 15:40:00,79.48,79.56,79.47,79.52,61660.0,61.6494,61.7115,61.6417,61.6805,61660.0
2018-10-08 15:45:00,79.51,79.52,79.45,79.47,60887.0,61.6727,61.6805,61.6262,61.6417,60887.0
2018-10-08 15:50:00,79.48,79.48,79.43,79.44,79156.0,61.6494,61.6494,61.6106,61.6184,79156.0
2018-10-08 15:55:00,79.44,79.44,79.32,79.34,377576.0,61.6184,61.6184,61.5253,61.5408,377576.0
2018-10-09 09:30:00,79.35,79.36,79.07,79.08,183500.0,61.5486,61.5564,61.3314,61.3392,183500.0
2018-10-09 09:35:00,79.07,79.19,78.96,79.07,85448.0,61.3314,61.4245,61.2461,61.3314,85448.0
2018-10-09 09:40:00,79.07,79.33,79.05,79.25,136632.0,61.3314,61.5331,61.3159,61.471,136632.0
2018-10-09 09:45:00,79.24,79.58,79.23,79.58,77401.0,61.4633,61.727,61.4555,61.727,77401.0
2018-10-09 09:50:00,79.57,79.63,79.45,79.45,103243.0,61.7192,61.7658,61.6262,61.6262,103243.0
2018-10-09 09:55:00,79.48,79.52,79.42,79.46,159132.0,61.6494,61.6805,61.6029,61.6339,159132.0
2018-10-09 10:00:00,79.45,79.6,79.38,79.59,62252.0,61.6262,61.7425,61.5719,61.7348,62252.0
2018-10-09 10:05:00,79.57,79.66,79.56,79.65,56412.0,61.7192,61.7891,61.7115,61.7813,56412.0
2018-10-09 10:10:00,79.64,79.69,79.62,79.69,72169.0,61.7735,61.8123,61.758,61.8123,72169.0
2018-10-09 10:15:00,79.7,79.75,79.65,79.67,86071.0,61.8201,61.8589,61.7813,61.7968,86071.0
2018-10-09 10:20:00,79.67,79.67,79.54,79.62,56749.0,61.7968,61.7968,61.696,61.758,56749.0
2018-10-09 10:25:00,79.62,79.63,79.45,79.49,89829.0,61.758,61.7658,61.6262,61.6572,89829.0
2018-10-09 10:30:00,79.48,79.58,79.47,79.52,60998.0,61.6494,61.727,61.6417,61.6805,60998.0
2018-10-09 10:35:00,79.53,79.57,79.47,79.52,62836.0,61.6882,61.7192,61.6417,61.6805,62836.0
2018-10-09 10:40:00,79.52,79.6,79.51,79.56,146913.0,61.6805,61.7425,61.6727,61.7115,146913.0
2018-10-09 10:45:00,79.55,79.64,79.53,79.61,63107.0,61.7037,61.7735,61.6882,61.7503,63107.0
2018-10-09 10:50:00,79.61,79.75,79.6,79.65,152433.0,61.7503,61.8589,61.7425,61.7813,152433.0
2018-10-09 10:55:00,79.64,79.69,79.57,79.57,148172.0,61.7735,61.8123,61.7192,61.7192,148172.0
2018-10-09 11:00:00,79.58,79.7,79.58,79.66,62076.0,61.727,61.8201,61.727,61.7891,62076.0
2018-10-09 11:05:00,79.66,79.75,79.65,79.73,86866.0,61.7891,61.8589,61.7813,61.8433,86866.0
2018-10-09 11:10:00,79.73,79.79,79.66,79.67,67377.0,61.8433,61.8899,61.7891,61.7968,67377.0
2018-10-09 11:15:00,79.67,79.69,79.6,79.64,106132.0,61.7968,61.8123,61.7425,61.7735,106132.0
2018-10-09 11:20:00,79.65,79.73,79.63,79.69,66966.0,61.7813,61.8433,61.7658,61.8123,66966.0
2018-10-09 11:25:00,79.7,79.72,79.63,79.69,48619.0,61.8201,61.8356,61.7658,61.8123,48619.0
2018-10-09 11:30:00,79.68,79.69,79.5,79.52,48637.0,61.8046,61.8123,61.6649,61.6805,48637.0
2018-10-09 11:35:00,79.52,79.54,79.43,79.51,79158.0,61.6805,61.696,61.6106,61.6727,79158.0
2018-10-09 11:40:00,79.51,79.58,79.48,79.51,41514.0,61.6727,61.727,61.6494,61.6727,41514.0
2018-10-09 11:45:00,79.52,79.56,79.44,79.45,38332.0,61.6805,61.7115,61.6184,61.6262,38332.0
2018-10-09 11:50:00,79.45,79.48,79.39,79.41,59809.0,61.6262,61.6494,61.5796,61.5951,59809.0
2018-10-09 11:55:00,79.41,79.5,79.41,79.49,71287.0,61.5951,61.6649,61.5951,61.6572,71287.0
2018-10-09 12:00:00,79.49,79.51,79.41,79.42,89685.0,61.6572,61.6727,61.5951,61.6029,89685.0
2018-10-09 12:05:00,79.42,79.42,79.34,79.34,23572.0,61.6029,61.6029,61.5408,61.5408,23572.0
2018-10-09 12:10:00,79.35,79.41,79.33,79.4,38727.0,61.5486,61.5951,61.5331,61.5874,38727.0
2018-10-09 12:15:00,79.41,79.42,79.31,79.32,56343.0,61.5951,61.6029,61.5176,61.5253,56343.0
2018-10-09 12:20:00,79.31,79.31,79.22,79.24,20990.0,61.5176,61.5176,61.4478,61.4633,20990.0
2018-10-09 12:25:00,79.24,79.31,79.24,79.27,39882.0,61.4633,61.5176,61.4633,61.4865,39882.0
2018-10-09 12:30:00,79.27,79.32,79.26,79.3,40384.0,61.4865,61.5253,61.4788,61.5098,40384.0
2018-10-09 12:35:00,79.29,79.34,79.29,79.32,18659.0,61.5021,61.5408,61.5021,61.5253,18659.0
2018-10-09 12:40:00,79.32,79.36,79.29,79.35,20409.0,61.5253,61.5564,61.5021,61.5486,20409.0
2018-10-09 12:45:00,79.34,79.39,79.28,79.33,34315.0,61.5408,61.5796,61.4943,61.5331,34315.0
2018-10-09 12:50:00,79.34,79.37,79.3,79.32,24192.0,61.5408,61.5641,61.5098,61.5253,24192.0
2018-10-09 12:55:00,79.31,79.34,79.24,79.24,20454.0,61.5176,61.5408,61.4633,61.4633,20454.0
2018-10-09 13:00:00,79.24,79.27,79.21,79.22,41025.0,61.4633,61.4865,61.44,61.4478,41025.0
2018-10-09 13:05:00,79.22,79.25,79.21,79.24,21060.0,61.4478,61.471,61.44,61.4633,21060.0
2018-10-09 13:10:00,79.23,79.25,79.21,79.21,24925.0,61.4555,61.471,61.44,61.44,24925.0
2018-10-09 13:15:00,79.2,79.2,79.12,79.12,25988.0,61.4322,61.4322,61.3702,61.3702,25988.0
2018-10-09 13:20:00,79.11,79.16,79.08,79.12,34217.0,61.3624,61.4012,61.3392,61.3702,34217.0
2018-10-09 13:25:00,79.12,79.18,79.12,79.15,21817.0,61.3702,61.4167,61.3702,61.3935,21817.0
2018-10-09 13:30:00,79.16,79.21,79.14,79.14,21125.0,61.4012,61.44,61.3857,61.3857,21125.0
2018-10-09 13:35:00,79.13,79.15,79.07,79.11,47401.0,61.378,61.3935,61.3314,61.3624,47401.0
2018-10-09 13:40:00,79.12,79.21,79.12,79.19,24823.0,61.3702,61.44,61.3702,61.4245,24823.0
2018-10-09 13:45:00,79.2,79.23,79.16,79.22,23708.0,61.4322,61.4555,61.4012,61.4478,23708.0
2018-10-09 13:50:00,79.22,79.28,79.21,79.26,23849.0,61.4478,61.4943,61.44,61.4788,23849.0
2018-10-09 13:55:00,79.26,79.35,79.26,79.34,39630.0,61.4788,61.5486,61.4788,61.5408,39630.0
2018-10-09 14:00:00,79.34,79.36,79.3,79.31,25323.0,61.5408,61.5564,61.5098,61.5176,25323.0
2018-10-09 14:05:00,79.31,79.35,79.3,79.34,28432.0,61.5176,61.5486,61.5098,61.5408,28432.0
2018-10-09 14:10:00,79.34,79.39,79.33,79.39,33527.0,61.5408,61.5796,61.5331,61.5796,33527.0
2018-10-09 14:15:00,79.39,79.42,79.33,79.41,50713.0,61.5796,61.6029,61.5331,61.5951,50713.0
2018-10-09 14:20:00,79.41,79.49,79.41,79.48,31484.0,61.5951,61.6572,61.5951,61.6494,31484.0
2018-10-09 14:25:00,79.48,79.51,79.46,79.48,40259.0,61.6494,61.6727,61.6339,61.6494,40259.0
2018-10-09 14:30:00,79.48,79.51,79.44,79.45,24842.0,61.6494,61.6727,61.6184,61.6262,24842.0
2018-10-09 14:35:00,79.44,79.5,79.43,79.49,46622.0,61.6184,61.6649,61.6106,61.6572,46622.0
2018-10-09 14:40:00,79.49,79.54,79.49,79.51,19376.0,61.6572,61.696,61.6572,61.6727,19376.0
2018-10-09 14:45:00,79.51,79.53,79.48,79.53,49584.0,61.6727,61.6882,61.6494,61.6882,49584.0
2018-10-09 14:50:00,79.53,79.6,79.51,79.6,56050.0,61.6882,61.7425,61.6727,61.7425,56050.0
2018-10-09 14:55:00,79.61,79.62,79.58,79.6,22495.0,61.7503,61.758,61.727,61.7425,22495.0
2018-10-09 15:00:00,79.6,79.61,79.5,79.54,25579.0,61.7425,61.7503,61.6649,61.696,25579.0
2018-10-09 15:05:00,79.55,79.57,79.53,79.55,48346.0,61.7037,61.7192,61.6882,61.7037,48346.0
2018-10-09 15:10:00,79.54,79.58,79.54,79.57,24784.0,61.696,61.727,61.696,61.7192,24784.0
2018-10-09 15:15:00,79.57,79.57,79.46,79.47,34589.0,61.7192,61.7192,61.6339,61.6417,34589.0
2018-10-09 15:20:00,79.46,79.48,79.4,79.41,44734.0,61.6339,61.6494,61.5874,61.5951,44734.0
2018-10-09 15:25:00,79.4,79.41,79.36,79.37,29892.0,61.5874,61.5951,61.5564,61.5641,29892.0
2018-10-09 15:30:00,79.37,79.42,79.35,79.41,59099.0,61.5641,61.6029,61.5486,61.5951,59099.0
2018-10-09 15:35:00,79.41,79.48,79.41,79.48,49802.0,61.5951,61.6494,61.5951,61.6494,49802.0
2018-10-09 15:40:00,79.48,79.53,79.47,79.49,45839.0,61.6494,61.6882,61.6417,61.6572,45839.0
2018-10-09 15:45:00,79.5,79.54,79.5,79.52,54904.0,61.6649,61.696,61.6649,61.6805,54904.0
2018-10-09 15:50:00,79.51,79.52,79.47,79.5,74043.0,61.6727,61.6805,61.6417,61.6649,74043.0
2018-10-09 15:55:00,79.51,79.55,79.49,79.51,273967.0,61.6727,61.7037,61.6572,61.6727,273967.0
2018-10-10 09:30:00,79.25,79.4,79.04,79.11,204475.0,61.471,61.5874,61.3081,61.3624,204475.0
2018-10-10 09:35:00,79.1,79.42,79.1,79.42,132085.0,61.3547,61.6029,61.3547,61.6029,132085.0
2018-10-10 09:40:00,79.42,79.6,79.39,79.59,77531.0,61.6029,61.7425,61.5796,61.7348,77531.0
2018-10-10 09:45:00,79.59,79.62,79.49,79.54,109103.0,61.7348,61.758,61.6572,61.696,109103.0
2018-10-10 09:50:00,79.54,79.62,79.52,79.54,136528.0,61.696,61.758,61.6805,61.696,136528.0
2018-10-10 09:55:00,79.54,79.67,79.54,79.63,250561.0,61.696,61.7968,61.696,61.7658,250561.0
2018-10-10 10:00:00,79.62,79.62,79.53,79.58,56830.0,61.758,61.758,61.6882,61.727,56830.0
2018-10-10 10:05:00,79.59,79.68,79.57,79.66,66952.0,61.7348,61.8046,61.7192,61.7891,66952.0
2018-10-10 10:10:00,79.67,79.69,79.42,79.49,156134.0,61.7968,61.8123,61.6029,61.6572,156134.0
2018-10-10 10:15:00,79.5,79.52,79.44,79.5,74465.0,61.6649,61.6805,61.6184,61.6649,74465.0
2018-10-10 10:20:00,79.5,79.52,79.39,79.43,95605.0,61.6649,61.6805,61.5796,61.6106,95605.0
2018-10-10 10:25:00,79.43,79.45,79.15,79.15,183324.0,61.6106,61.6262,61.3935,61.3935,183324.0
2018-10-10 10:30:00,79.15,79.22,79.04,79.11,121157.0,61.3935,61.4478,61.3081,61.3624,121157.0
2018-10-10 10:35:00,79.14,79.23,79.11,79.23,61499.0,61.3857,61.4555,61.3624,61.4555,61499.0
2018-10-10 10:40:00,79.22,79.24,79.13,79.15,68369.0,61.4478,61.4633,61.378,61.3935,68369.0
2018-10-10 10:45:00,79.14,79.31,79.12,79.31,86458.0,61.3857,61.5176,61.3702,61.5176,86458.0
2018-10-10 10:50:00,79.3,79.39,79.27,79.34,35712.0,61.5098,61.5796,61.4865,61.5408,35712.0
2018-10-10 10:55:00,79.34,79.42,79.32,79.41,76994.0,61.5408,61.6029,61.5253,61.5951,76994.0
2018-10-10 11:00:00,79.39,79.4,79.28,79.29,34427.0,61.5796,61.5874,61.4943,61.5021,34427.0
2018-10-10 11:05:00,79.29,79.47,79.28,79.47,57024.0,61.5021,61.6417,61.4943,61.6417,57024.0
2018-10-10 11:10:00,79.44,79.48,79.41,79.47,41624.0,61.6184,61.6494,61.5951,61.6417,41624.0
2018-10-10 11:15:00,79.48,79.49,79.41,79.45,94495.0,61.6494,61.6572,61.5951,61.6262,94495.0
2018-10-10 11:20:00,79.46,79.52,79.45,79.48,83549.0,61.6339,61.6805,61.6262,61.6494,83549.0
2018-10-10 11:25:00,79.47,79.53,79.37,79.37,101095.0,61.6417,61.6882,61.5641,61.5641,101095.0
2018-10-10 11:30:00,79.36,79.37,79.28,79.3,58099.0,61.5564,61.5641,61.4943,61.5098,58099.0
2018-10-10 11:35:00,79.3,79.37,79.26,79.26,67113.0,61.5098,61.5641,61.4788,61.4788,67113.0
2018-10-10 11:40:00,79.26,79.29,79.19,79.2,90860.0,61.4788,61.5021,61.4245,61.4322,90860.0
2018-10-10 11:45:00,79.2,79.3,79.17,79.28,61475.0,61.4322,61.5098,61.409,61.4943,61475.0
2018-10-10 11:50:00,79.28,79.36,79.28,79.33,87905.0,61.4943,61.5564,61.4943,61.5331,87905.0
2018-10-10 11:55:00,79.34,79.41,79.31,79.39,42197.0,61.5408,61.5951,61.5176,61.5796,42197.0
2018-10-10 12:00:00,79.39,79.47,79.38,79.45,64069.0,61.5796,61.6417,61.5719,61.6262,64069.0
2018-10-10 12:05:00,79.45,79.48,79.41,79.47,57554.0,61.6262,61.6494,61.5951,61.6417,57554.0
2018-10-10 12:10:00,79.47,79.51,79.45,79.47,137824.0,61.6417,61.6727,61.6262,61.6417,137824.0
2018-10-10 12:15:00,79.47,79.56,79.47,79.54,46244.0,61.6417,61.7115,61.6417,61.696,46244.0
2018-10-10 12:20:00,79.55,79.58,79.5,79.51,69571.0,61.7037,61.727,61.6649,61.6727,69571.0
2018-10-10 12:25:00,79.5,79.54,79.48,79.52,47110.0,61.6649,61.696,61.6494,61.6805,47110.0
2018-10-10 12:30:00,79.52,79.53,79.46,79.47,36549.0,61.6805,61.6882,61.6339,61.6417,36549.0
2018-10-10 12:35:00,79.48,79.5,79.41,79.42,150340.0,61.6494,61.6649,61.5951,61.6029,150340.0
2018-10-10 12:40:00,79.41,79.45,79.41,79.43,266071.0,61.5951,61.6262,61.5951,61.6106,266071.0
2018-10-10 12:45:00,79.43,79.5,79.42,79.45,96237.0,61.6106,61.6649,61.6029,61.6262,96237.0
2018-10-10 12:50:00,79.47,79.48,79.41,79.42,28496.0,61.6417,61.6494,61.5951,61.6029,28496.0
2018-10-10 12:55:00,79.43,79.45,79.39,79.41,49247.0,61.6106,61.6262,61.5796,61.5951,49247.0
2018-10-10 13:00:00,79.4,79.42,79.27,79.28,98062.0,61.5874,61.6029,61.4865,61.4943,98062.0
2018-10-10 13:05:00,79.28,79.3,79.25,79.26,42530.0,61.4943,61.5098,61.471,61.4788,42530.0
2018-10-10 13:10:00,79.24,79.34,79.23,79.31,59621.0,61.4633,61.5408,61.4555,61.5176,59621.0
2018-10-10 13:15:00,79.31,79.39,79.28,79.37,59610.0,61.5176,61.5796,61.4943,61.5641,59610.0
2018-10-10 13:20:00,79.36,79.38,79.32,79.35,35759.0,61.5564,61.5719,61.5253,61.5486,35759.0
2018-10-10 13:25:00,79.34,79.36,79.31,79.34,31272.0,61.5408,61.5564,61.5176,61.5408,31272.0
2018-10-10 13:30:00,79.34,79.41,79.32,79.4,60173.0,61.5408,61.5951,61.5253,61.5874,60173.0
2018-10-10 13:35:00,79.4,79.47,79.39,79.46,37061.0,61.5874,61.6417,61.5796,61.6339,37061.0
2018-10-10 13:40:00,79.47,79.49,79.42,79.46,51194.0,61.6417,61.6572,61.6029,61.6339,51194.0
2018-10-10 13:45:00,79.46,79.47,79.41,79.47,39405.0,61.6339,61.6417,61.5951,61.6417,39405.0
2018-10-10 13:50:00,79.46,79.48,79.44,79.45,28274.0,61.6339,61.6494,61.6184,61.6262,28274.0
2018-10-10 13:55:00,79.46,79.47,79.35,79.35,53942.0,61.6339,61.6417,61.5486,61.5486,53942.0
2018-10-10 14:00:00,79.34,79.38,79.33,79.34,73439.0,61.5408,61.5719,61.5331,61.5408,73439.0
2018-10-10 14:05:00,79.34,79.36,79.29,79.34,59848.0,61.5408,61.5564,61.5021,61.5408,59848.0
2018-10-10 14:10:00,79.34,79.37,79.26,79.28,69704.0,61.5408,61.5641,61.4788,61.4943,69704.0
2018-10-10 14:15:00,79.27,79.33,79.27,79.28,209729.0,61.4865,61.5331,61.4865,61.4943,209729.0
2018-10-10 14:20:00,79.27,79.31,79.24,79.3,77475.0,61.4865,61.5176,61.4633,61.5098,77475.0
2018-10-10 14:25:00,79.3,79.31,79.24,79.29,78780.0,61.5098,61.5176,61.4633,61.5021,78780.0
2018-10-10 14:30:00,79.28,79.32,79.23,79.23,83023.0,61.4943,61.5253,61.4555,61.4555,83023.0
2018-10-10 14:35:00,79.23,79.28,79.22,79.26,50537.0,61.4555,61.4943,61.4478,61.4788,50537.0
2018-10-10 14:40:00,79.25,79.29,79.18,79.21,43197.0,61.471,61.5021,61.4167,61.44,43197.0
2018-10-10 14:45:00,79.22,79.27,79.19,79.26,53510.0,61.4478,61.4865,61.4245,61.4788,53510.0
2018-10-10 14:50:00,79.26,79.31,79.21,79.23,48127.0,61.4788,61.5176,61.44,61.4555,48127.0
2018-10-10 14:55:00,79.23,79.26,79.17,79.17,35463.0,61.4555,61.4788,61.409,61.409,35463.0
2018-10-10 15:00:00,79.17,79.19,79.09,79.1,60152.0,61.409,61.4245,61.3469,61.3547,60152.0
2018-10-10 15:05:00,79.09,79.12,79.04,79.06,52313.0,61.3469,61.3702,61.3081,61.3237,52313.0
2018-10-10 15:10:00,79.07,79.08,78.85,78.92,99690.0,61.3314,61.3392,61.1608,61.2151,99690.0
2018-10-10 15:15:00,78.91,78.96,78.84,78.86,111587.0,61.2073,61.2461,61.153,61.1685,111587.0
2018-10-10 15:20:00,78.86,78.99,78.86,78.98,67161.0,61.1685,61.2694,61.1685,61.2616,67161.0
2018-10-10 15:25:00,78.97,79.01,78.88,79.0,61253.0,61.2538,61.2849,61.184,61.2771,61253.0
2018-10-10 15:30:00,79.0,79.01,78.84,78.85,63923.0,61.2771,61.2849,61.153,61.1608,63923.0
2018-10-10 15:35:00,78.84,78.84,78.74,78.78,124756.0,61.153,61.153,61.0754,61.1065,124756.0
2018-10-10 15:40:00,78.77,78.78,78.67,78.69,103138.0,61.0987,61.1065,61.0211,61.0367,103138.0
2018-10-10 15:45:00,78.68,78.72,78.54,78.7,170272.0,61.0289,61.0599,60.9203,61.0444,170272.0
2018-10-10 15:50:00,78.69,78.72,78.43,78.43,258480.0,61.0367,61.0599,60.835,60.835,258480.0
2018-10-10 15:55:00,78.43,78.44,78.25,78.27,784592.0,60.835,60.8427,60.6954,60.7109,784592.0
2018-10-11 09:30:00,78.39,78.39,77.87,78.11,225167.0,60.804,60.804,60.4006,60.5868,225167.0
2018-10-11 09:35:00,78.11,78.25,77.93,78.07,188091.0,60.5868,60.6954,60.4472,60.5558,188091.0
2018-10-11 09:40:00,78.05,78.08,77.92,78.01,111924.0,60.5402,60.5635,60.4394,60.5092,111924.0
2018-10-11 09:45:00,78.02,78.12,77.64,77.7,245469.0,60.517,60.5945,60.2222,60.2688,245469.0
2018-10-11 09:50:00,77.69,77.69,77.42,77.43,176567.0,60.261,60.261,60.0516,60.0593,176567.0
2018-10-11 09:55:00,77.43,77.51,77.34,77.45,152037.0,60.0593,60.1214,59.9895,60.0748,152037.0
2018-10-11 10:00:00,77.44,77.88,77.44,77.86,161191.0,60.0671,60.4084,60.0671,60.3929,161191.0
2018-10-11 10:05:00,77.86,78.14,77.86,78.02,120288.0,60.3929,60.61,60.3929,60.517,120288.0
2018-10-11 10:10:00,78.02,78.12,77.97,78.04,58177.0,60.517,60.5945,60.4782,60.5325,58177.0
2018-10-11 10:15:00,78.05,78.12,77.91,77.99,68646.0,60.5402,60.5945,60.4316,60.4937,68646.0
2018-10-11 10:20:00,78.0,78.0,77.82,77.86,60070.0,60.5015,60.5015,60.3618,60.3929,60070.0
2018-10-11 10:25:00,77.87,77.98,77.77,77.78,120892.0,60.4006,60.4859,60.3231,60.3308,120892.0
2018-10-11 10:30:00,77.78,77.87,77.77,77.82,47452.0,60.3308,60.4006,60.3231,60.3618,47452.0
2018-10-11 10:35:00,77.82,77.87,77.74,77.83,142020.0,60.3618,60.4006,60.2998,60.3696,142020.0
2018-10-11 10:40:00,77.84,77.96,77.81,77.95,162940.0,60.3773,60.4704,60.3541,60.4627,162940.0
2018-10-11 10:45:00,77.95,77.98,77.87,77.89,99356.0,60.4627,60.4859,60.4006,60.4161,99356.0
2018-10-11 10:50:00,77.88,77.93,77.83,77.86,130633.0,60.4084,60.4472,60.3696,60.3929,130633.0
2018-10-11 10:55:00,77.87,77.9,77.58,77.62,88442.0,60.4006,60.4239,60.1757,60.2067,88442.0
2018-10-11 11:00:00,77.62,77.62,77.35,77.41,99354.0,60.2067,60.2067,59.9973,60.0438,99354.0
2018-10-11 11:05:00,77.41,77.55,77.4,77.48,66117.0,60.0438,60.1524,60.0361,60.0981,66117.0
2018-10-11 11:10:00,77.48,77.52,77.39,77.46,91456.0,60.0981,60.1291,60.0283,60.0826,91456.0
2018-10-11 11:15:00,77.46,77.61,77.45,77.55,133856.0,60.0826,60.1989,60.0748,60.1524,133856.0
2018-10-11 11:20:00,77.56,77.59,77.36,77.37,107177.0,60.1602,60.1834,60.005,60.0128,107177.0
2018-10-11 11:25:00,77.36,77.39,77.24,77.3,116847.0,60.005,60.0283,59.912,59.9585,116847.0
2018-10-11 11:30:00,77.3,77.48,77.27,77.47,76417.0,59.9585,60.0981,59.9352,60.0904,76417.0
2018-10-11 11:35:00,77.46,77.46,77.32,77.34,106989.0,60.0826,60.0826,59.974,59.9895,106989.0
2018-10-11 11:40:00,77.35,77.37,77.28,77.31,82799.0,59.9973,60.0128,59.943,59.9662,82799.0
2018-10-11 11:45:00,77.31,77.33,77.21,77.29,156135.0,59.9662,59.9818,59.8887,59.9507,156135.0
2018-10-11 11:50:00,77.29,77.51,77.27,77.45,197333.0,59.9507,60.1214,59.9352,60.0748,197333.0
2018-10-11 11:55:00,77.46,77.47,77.37,77.44,163416.0,60.0826,60.0904,60.0128,60.0671,163416.0
2018-10-11 12:00:00,77.43,77.45,77.33,77.34,75543.0,60.0593,60.0748,59.9818,59.9895,75543.0
2018-10-11 12:05:00,77.34,77.39,77.29,77.3,97209.0,59.9895,60.0283,59.9507,59.9585,97209.0
2018-10-11 12:10:00,77.3,77.33,77.25,77.25,72466.0,59.9585,59.9818,59.9197,59.9197,72466.0
2018-10-11 12:15:00,77.25,77.37,77.25,77.37,101803.0,59.9197,60.0128,59.9197,60.0128,101803.0
2018-10-11 12:20:00,77.38,77.54,77.38,77.53,136136.0,60.0205,60.1447,60.0205,60.1369,136136.0
2018-10-11 12:25:00,77.53,77.54,77.47,77.51,105016.0,60.1369,60.1447,60.0904,60.1214,105016.0
2018-10-11 12:30:00,77.51,77.55,77.5,77.52,128496.0,60.1214,60.1524,60.1136,60.1291,128496.0
2018-10-11 12:35:00,77.52,77.6,77.51,77.59,108472.0,60.1291,60.1912,60.1214,60.1834,108472.0
2018-10-11 12:40:00,77.58,77.62,77.51,77.51,120144.0,60.1757,60.2067,60.1214,60.1214,120144.0
2018-10-11 12:45:00,77.51,77.55,77.45,77.46,126354.0,60.1214,60.1524,60.0748,60.0826,126354.0
2018-10-11 12:50:00,77.46,77.49,77.43,77.44,92028.0,60.0826,60.1059,60.0593,60.0671,92028.0
2018-10-11 12:55:00,77.44,77.45,77.39,77.42,155732.0,60.0671,60.0748,60.0283,60.0516,155732.0
2018-10-11 13:00:00,77.41,77.44,77.36,77.36,84304.0,60.0438,60.0671,60.005,60.005,84304.0
2018-10-11 13:05:00,77.35,77.4,77.34,77.37,96410.0,59.9973,60.0361,59.9895,60.0128,96410.0
2018-10-11 13:10:00,77.37,77.39,77.33,77.34,83401.0,60.0128,60.0283,59.9818,59.9895,83401.0
2018-10-11 13:15:00,77.34,77.37,77.3,77.31,89341.0,59.9895,60.0128,59.9585,59.9662,89341.0
2018-10-11 13:20:00,77.31,77.33,77.26,77.26,77524.0,59.9662,59.9818,59.9275,59.9275,77524.0
2018-10-11 13:25:00,77.26,77.29,77.21,77.23,108799.0,59.9275,59.9507,59.8887,59.9042,108799.0
2018-10-11 13:30:00,77.23,77.29,77.22,77.24,88784.0,59.9042,59.9507,59.8964,59.912,88784.0
2018-10-11 13:35:00,77.24,77.26,77.2,77.25,94257.0,59.912,59.9275,59.8809,59.9197,94257.0
2018-10-11 13:40:00,77.25,77.26,77.18,77.19,75851.0,59.9197,59.9275,59.8654,59.8732,75851.0
2018-10-11 13:45:00,77.19,77.24,77.17,77.17,56653.0,59.8732,59.912,59.8577,59.8577,56653.0
2018-10-11 13:50:00,77.18,77.18,77.12,77.18,88748.0,59.8654,59.8654,59.8189,59.8654,88748.0
2018-10-11 13:55:00,77.18,77.25,77.17,77.21,77230.0,59.8654,59.9197,59.8577,59.8887,77230.0
2018-10-11 14:00:00,77.22,77.27,77.13,77.21,90363.0,59.8964,59.9352,59.8266,59.8887,90363.0
2018-10-11 14:05:00,77.21,77.23,77.15,77.16,51946.0,59.8887,59.9042,59.8421,59.8499,51946.0
2018-10-11 14:10:00,77.16,77.18,77.05,77.08,99276.0,59.8499,59.8654,59.7646,59.7878,99276.0
2018-10-11 14:15:00,77.08,77.08,76.9,76.91,121956.0,59.7878,59.7878,59.6482,59.656,121956.0
2018-10-11 14:20:00,76.91,76.94,76.81,76.81,88138.0,59.656,59.6793,59.5784,59.5784,88138.0
2018-10-11 14:25:00,76.81,76.87,76.72,76.81,105995.0,59.5784,59.625,59.5086,59.5784,105995.0
2018-10-11 14:30:00,76.82,76.84,76.65,76.65,83363.0,59.5862,59.6017,59.4543,59.4543,83363.0
2018-10-11 14:35:00,76.63,76.63,76.43,76.45,212013.0,59.4388,59.4388,59.2837,59.2992,212013.0
2018-10-11 14:40:00,76.44,76.44,76.12,76.12,285438.0,59.2914,59.2914,59.0432,59.0432,285438.0
2018-10-11 14:45:00,76.13,76.25,75.93,76.18,432859.0,59.051,59.1441,58.8958,59.0898,432859.0
2018-10-11 14:50:00,76.17,76.4,76.16,76.35,318536.0,59.082,59.2604,59.0742,59.2216,318536.0
2018-10-11 14:55:00,76.35,76.46,76.29,76.41,288054.0,59.2216,59.3069,59.1751,59.2682,288054.0
2018-10-11 15:00:00,76.4,76.6,76.36,76.57,196586.0,59.2604,59.4155,59.2294,59.3923,196586.0
2018-10-11 15:05:00,76.58,76.59,76.44,76.45,166645.0,59.4,59.4078,59.2914,59.2992,166645.0
2018-10-11 15:10:00,76.45,76.69,76.35,76.63,208958.0,59.2992,59.4853,59.2216,59.4388,208958.0
2018-10-11 15:15:00,76.63,76.9,76.63,76.9,298683.0,59.4388,59.6482,59.4388,59.6482,298683.0
2018-10-11 15:20:00,76.92,76.92,76.75,76.84,189978.0,59.6637,59.6637,59.5319,59.6017,189978.0
2018-10-11 15:25:00,76.85,76.86,76.7,76.75,144259.0,59.6094,59.6172,59.4931,59.5319,144259.0
2018-10-11 15:30:00,76.74,76.75,76.58,76.61,199902.0,59.5241,59.5319,59.4,59.4233,199902.0
2018-10-11 15:35:00,76.61,76.62,76.4,76.52,285172.0,59.4233,59.431,59.2604,59.3535,285172.0
2018-10-11 15:40:00,76.52,76.52,76.41,76.43,238562.0,59.3535,59.3535,59.2682,59.2837,238562.0
2018-10-11 15:45:00,76.42,76.46,76.22,76.25,190349.0,59.2759,59.3069,59.1208,59.1441,190349.0
2018-10-11 15:50:00,76.25,76.38,76.22,76.24,336664.0,59.1441,59.2449,59.1208,59.1363,336664.0
2018-10-11 15:55:00,76.24,76.32,76.03,76.03,839712.0,59.1363,59.1983,58.9734,58.9734,839712.0
2018-10-12 09:30:00,76.84,77.07,76.25,76.31,355295.0,59.6017,59.7801,59.1441,59.1906,355295.0
2018-10-12 09:35:00,76.31,76.63,76.31,76.59,246905.0,59.1906,59.4388,59.1906,59.4078,246905.0
2018-10-12 09:40:00,76.6,76.7,76.42,76.47,85830.0,59.4155,59.4931,59.2759,59.3147,85830.0
2018-10-12 09:45:00,76.47,76.78,76.47,76.65,243724.0,59.3147,59.5552,59.3147,59.4543,243724.0
2018-10-12 09:50:00,76.65,76.79,76.54,76.55,66563.0,59.4543,59.5629,59.369,59.3767,66563.0
2018-10-12 09:55:00,76.56,76.67,76.54,76.61,70010.0,59.3845,59.4698,59.369,59.4233,70010.0
2018-10-12 10:00:00,76.6,76.86,76.6,76.79,70541.0,59.4155,59.6172,59.4155,59.5629,70541.0
2018-10-12 10:05:00,76.8,76.87,76.75,76.75,70243.0,59.5707,59.625,59.5319,59.5319,70243.0
2018-10-12 10:10:00,76.75,76.88,76.73,76.86,77138.0,59.5319,59.6327,59.5164,59.6172,77138.0
2018-10-12 10:15:00,76.85,76.9,76.73,76.73,106909.0,59.6094,59.6482,59.5164,59.5164,106909.0
2018-10-12 10:20:00,76.73,76.82,76.66,76.67,164692.0,59.5164,59.5862,59.4621,59.4698,164692.0
2018-10-12 10:25:00,76.67,76.69,76.5,76.51,185830.0,59.4698,59.4853,59.338,59.3457,185830.0
2018-10-12 10:30:00,76.51,76.63,76.45,76.47,100526.0,59.3457,59.4388,59.2992,59.3147,100526.0
2018-10-12 10:35:00,76.46,76.63,76.34,76.41,569898.0,59.3069,59.4388,59.2139,59.2682,569898.0
2018-10-12 10:40:00,76.42,76.46,76.3,76.4,67942.0,59.2759,59.3069,59.1828,59.2604,67942.0
2018-10-12 10:45:00,76.4,76.47,76.32,76.43,58838.0,59.2604,59.3147,59.1983,59.2837,58838.0
2018-10-12 10:50:00,76.43,76.44,76.23,76.35,87405.0,59.2837,59.2914,59.1285,59.2216,87405.0
2018-10-12 10:55:00,76.35,76.36,76.3,76.3,52073.0,59.2216,59.2294,59.1828,59.1828,52073.0
2018-10-12 11:00:00,76.28,76.34,76.21,76.25,43867.0,59.1673,59.2139,59.113,59.1441,43867.0
2018-10-12 11:05:00,76.24,76.36,76.21,76.34,50059.0,59.1363,59.2294,59.113,59.2139,50059.0
2018-10-12 11:10:00,76.34,76.39,76.31,76.34,46458.0,59.2139,59.2526,59.1906,59.2139,46458.0
2018-10-12 11:15:00,76.34,76.35,76.27,76.27,52749.0,59.2139,59.2216,59.1596,59.1596,52749.0
2018-10-12 11:20:00,76.27,76.3,76.21,76.22,47857.0,59.1596,59.1828,59.113,59.1208,47857.0
2018-10-12 11:25:00,76.21,76.24,76.16,76.21,52190.0,59.113,59.1363,59.0742,59.113,52190.0
2018-10-12 11:30:00,76.21,76.29,76.19,76.2,80055.0,59.113,59.1751,59.0975,59.1053,80055.0
2018-10-12 11:35:00,76.2,76.21,76.13,76.17,62354.0,59.1053,59.113,59.051,59.082,62354.0
2018-10-12 11:40:00,76.17,76.29,76.14,76.27,64133.0,59.082,59.1751,59.0587,59.1596,64133.0
2018-10-12 11:45:00,76.26,76.36,76.26,76.35,79027.0,59.1518,59.2294,59.1518,59.2216,79027.0
2018-10-12 11:50:00,76.36,76.37,76.26,76.27,36734.0,59.2294,59.2371,59.1518,59.1596,36734.0
2018-10-12 11:55:00,76.29,76.43,76.26,76.4,52786.0,59.1751,59.2837,59.1518,59.2604,52786.0
2018-10-12 12:00:00,76.4,76.45,76.34,76.34,74105.0,59.2604,59.2992,59.2139,59.2139,74105.0
2018-10-12 12:05:00,76.33,76.33,76.16,76.23,152448.0,59.2061,59.2061,59.0742,59.1285,152448.0
2018-10-12 12:10:00,76.23,76.27,76.19,76.25,63212.0,59.1285,59.1596,59.0975,59.1441,63212.0
2018-10-12 12:15:00,76.24,76.25,76.16,76.16,67472.0,59.1363,59.1441,59.0742,59.0742,67472.0
2018-10-12 12:20:00,76.15,76.2,76.12,76.18,62781.0,59.0665,59.1053,59.0432,59.0898,62781.0
2018-10-12 12:25:00,76.18,76.19,76.01,76.05,98855.0,59.0898,59.0975,58.9579,58.9889,98855.0
2018-10-12 12:30:00,76.05,76.11,76.0,76.04,60878.0,58.9889,59.0355,58.9501,58.9812,60878.0
2018-10-12 12:35:00,76.04,76.05,75.85,75.85,98046.0,58.9812,58.9889,58.8338,58.8338,98046.0
2018-10-12 12:40:00,75.86,75.99,75.86,75.95,134037.0,58.8415,58.9424,58.8415,58.9114,134037.0
2018-10-12 12:45:00,75.95,75.96,75.8,75.81,101975.0,58.9114,58.9191,58.795,58.8028,101975.0
2018-10-12 12:50:00,75.79,75.81,75.65,75.69,192647.0,58.7872,58.8028,58.6787,58.7097,192647.0
2018-10-12 12:55:00,75.69,75.7,75.62,75.66,116339.0,58.7097,58.7174,58.6554,58.6864,116339.0
2018-10-12 13:00:00,75.65,75.81,75.61,75.81,68710.0,58.6787,58.8028,58.6476,58.8028,68710.0
2018-10-12 13:05:00,75.82,75.91,75.81,75.87,80891.0,58.8105,58.8803,58.8028,58.8493,80891.0
2018-10-12 13:10:00,75.88,76.06,75.86,75.97,86074.0,58.8571,58.9967,58.8415,58.9269,86074.0
2018-10-12 13:15:00,75.98,76.0,75.89,75.91,60103.0,58.9346,58.9501,58.8648,58.8803,60103.0
2018-10-12 13:20:00,75.9,75.98,75.87,75.9,79865.0,58.8726,58.9346,58.8493,58.8726,79865.0
2018-10-12 13:25:00,75.9,75.92,75.81,75.83,53549.0,58.8726,58.8881,58.8028,58.8183,53549.0
2018-10-12 13:30:00,75.83,75.83,75.68,75.69,58010.0,58.8183,58.8183,58.7019,58.7097,58010.0
2018-10-12 13:35:00,75.68,75.68,75.55,75.57,61025.0,58.7019,58.7019,58.6011,58.6166,61025.0
2018-10-12 13:40:00,75.58,75.81,75.58,75.8,63382.0,58.6244,58.8028,58.6244,58.795,63382.0
2018-10-12 13:45:00,75.81,75.98,75.81,75.96,46966.0,58.8028,58.9346,58.8028,58.9191,46966.0
2018-10-12 13:50:00,75.95,76.0,75.89,75.94,58915.0,58.9114,58.9501,58.8648,58.9036,58915.0
2018-10-12 13:55:00,75.95,75.96,75.84,75.84,50986.0,58.9114,58.9191,58.826,58.826,50986.0
2018-10-12 14:00:00,75.85,75.86,75.75,75.79,59392.0,58.8338,58.8415,58.7562,58.7872,59392.0
2018-10-12 14:05:00,75.78,75.85,75.7,75.72,80607.0,58.7795,58.8338,58.7174,58.733,80607.0
2018-10-12 14:10:00,75.7,75.7,75.52,75.53,86355.0,58.7174,58.7174,58.5778,58.5856,86355.0
2018-10-12 14:15:00,75.54,75.74,75.53,75.66,158352.0,58.5933,58.7485,58.5856,58.6864,158352.0
2018-10-12 14:20:00,75.67,75.7,75.51,75.51,173898.0,58.6942,58.7174,58.5701,58.5701,173898.0
2018-10-12 14:25:00,75.51,75.62,75.47,75.61,136867.0,58.5701,58.6554,58.539,58.6476,136867.0
2018-10-12 14:30:00,75.62,75.64,75.55,75.55,76069.0,58.6554,58.6709,58.6011,58.6011,76069.0
2018-10-12 14:35:00,75.55,75.58,75.52,75.54,56427.0,58.6011,58.6244,58.5778,58.5933,56427.0
2018-10-12 14:40:00,75.53,75.59,75.48,75.5,59079.0,58.5856,58.6321,58.5468,58.5623,59079.0
2018-10-12 14:45:00,75.5,75.53,75.38,75.44,71910.0,58.5623,58.5856,58.4692,58.5158,71910.0
2018-10-12 14:50:00,75.44,75.68,75.44,75.66,67487.0,58.5158,58.7019,58.5158,58.6864,67487.0
2018-10-12 14:55:00,75.67,75.84,75.66,75.79,74567.0,58.6942,58.826,58.6864,58.7872,74567.0
2018-10-12 15:00:00,75.78,75.84,75.65,75.7,80741.0,58.7795,58.826,58.6787,58.7174,80741.0
2018-10-12 15:05:00,75.69,75.82,75.69,75.8,56320.0,58.7097,58.8105,58.7097,58.795,56320.0
2018-10-12 15:10:00,75.8,75.96,75.79,75.91,106335.0,58.795,58.9191,58.7872,58.8803,106335.0
2018-10-12 15:15:00,75.9,75.91,75.82,75.85,92787.0,58.8726,58.8803,58.8105,58.8338,92787.0
2018-10-12 15:20:00,75.86,75.91,75.84,75.86,63474.0,58.8415,58.8803,58.826,58.8415,63474.0
2018-10-12 15:25:00,75.87,76.07,75.87,76.04,79179.0,58.8493,59.0044,58.8493,58.9812,79179.0
2018-10-12 15:30:00,76.05,76.05,75.94,75.99,105167.0,58.9889,58.9889,58.9036,58.9424,105167.0
2018-10-12 15:35:00,75.98,75.99,75.79,75.81,141088.0,58.9346,58.9424,58.7872,58.8028,141088.0
2018-10-12 15:40:00,75.81,75.96,75.78,75.95,196028.0,58.8028,58.9191,58.7795,58.9114,196028.0
2018-10-12 15:45:00,75.95,76.02,75.81,75.96,369942.0,58.9114,58.9656,58.8028,58.9191,369942.0
2018-10-12 15:50:00,75.97,76.05,75.94,75.97,388893.0,58.9269,58.9889,58.9036,58.9269,388893.0
2018-10-12 15:55:00,75.97,76.05,75.81,75.83,1004678.0,58.9269,58.9889,58.8028,58.8183,1004678.0
2018-10-15 09:30:00,75.79,76.1,75.73,75.98,182744.0,58.7872,59.0277,58.7407,58.9346,182744.0
2018-10-15 09:35:00,75.99,76.17,75.95,76.07,143422.0,58.9424,59.082,58.9114,59.0044,143422.0
2018-10-15 09:40:00,76.05,76.1,75.92,75.96,95326.0,58.9889,59.0277,58.8881,58.9191,95326.0
2018-10-15 09:45:00,75.97,76.31,75.96,76.29,138029.0,58.9269,59.1906,58.9191,59.1751,138029.0
2018-10-15 09:50:00,76.29,76.38,76.21,76.3,151839.0,59.1751,59.2449,59.113,59.1828,151839.0
2018-10-15 09:55:00,76.3,76.4,76.19,76.19,180042.0,59.1828,59.2604,59.0975,59.0975,180042.0
2018-10-15 10:00:00,76.19,76.33,76.15,76.21,103543.0,59.0975,59.2061,59.0665,59.113,103543.0
2018-10-15 10:05:00,76.2,76.21,76.12,76.17,100760.0,59.1053,59.113,59.0432,59.082,100760.0
2018-10-15 10:10:00,76.17,76.2,76.0,76.1,102920.0,59.082,59.1053,58.9501,59.0277,102920.0
2018-10-15 10:15:00,76.1,76.29,76.07,76.27,88183.0,59.0277,59.1751,59.0044,59.1596,88183.0
2018-10-15 10:20:00,76.27,76.44,76.27,76.4,83019.0,59.1596,59.2914,59.1596,59.2604,83019.0
2018-10-15 10:25:00,76.4,76.42,76.26,76.27,53001.0,59.2604,59.2759,59.1518,59.1596,53001.0
2018-10-15 10:30:00,76.26,76.38,76.26,76.35,123364.0,59.1518,59.2449,59.1518,59.2216,123364.0
2018-10-15 10:35:00,76.36,76.51,76.33,76.45,132552.0,59.2294,59.3457,59.2061,59.2992,132552.0
2018-10-15 10:40:00,76.45,76.57,76.44,76.52,82515.0,59.2992,59.3923,59.2914,59.3535,82515.0
2018-10-15 10:45:00,76.51,76.6,76.45,76.45,53206.0,59.3457,59.4155,59.2992,59.2992,53206.0
2018-10-15 10:50:00,76.44,76.62,76.4,76.6,55371.0,59.2914,59.431,59.2604,59.4155,55371.0
2018-10-15 10:55:00,76.59,76.69,76.56,76.69,78112.0,59.4078,59.4853,59.3845,59.4853,78112.0
2018-10-15 11:00:00,76.68,76.74,76.56,76.56,82230.0,59.4776,59.5241,59.3845,59.3845,82230.0
2018-10-15 11:05:00,76.57,76.59,76.42,76.45,82121.0,59.3923,59.4078,59.2759,59.2992,82121.0
2018-10-15 11:10:00,76.45,76.55,76.44,76.55,53134.0,59.2992,59.3767,59.2914,59.3767,53134.0
2018-10-15 11:15:00,76.54,76.67,76.51,76.62,52272.0,59.369,59.4698,59.3457,59.431,52272.0
2018-10-15 11:20:00,76.63,76.63,76.55,76.57,32126.0,59.4388,59.4388,59.3767,59.3923,32126.0
2018-10-15 11:25:00,76.57,76.79,76.56,76.78,59086.0,59.3923,59.5629,59.3845,59.5552,59086.0
2018-10-15 11:30:00,76.79,76.87,76.73,76.74,70601.0,59.5629,59.625,59.5164,59.5241,70601.0
2018-10-15 11:35:00,76.73,76.76,76.6,76.6,48880.0,59.5164,59.5396,59.4155,59.4155,48880.0
2018-10-15 11:40:00,76.6,76.66,76.54,76.55,49843.0,59.4155,59.4621,59.369,59.3767,49843.0
2018-10-15 11:45:00,76.56,76.6,76.52,76.55,27337.0,59.3845,59.4155,59.3535,59.3767,27337.0
2018-10-15 11:50:00,76.56,76.66,76.55,76.65,54312.0,59.3845,59.4621,59.3767,59.4543,54312.0
2018-10-15 11:55:00,76.65,76.68,76.54,76.56,44141.0,59.4543,59.4776,59.369,59.3845,44141.0
2018-10-15 12:00:00,76.56,76.57,76.44,76.45,107556.0,59.3845,59.3923,59.2914,59.2992,107556.0
2018-10-15 12:05:00,76.45,76.46,76.36,76.36,35769.0,59.2992,59.3069,59.2294,59.2294,35769.0
2018-10-15 12:10:00,76.37,76.42,76.33,76.42,42746.0,59.2371,59.2759,59.2061,59.2759,42746.0
2018-10-15 12:15:00,76.44,76.49,76.42,76.49,61165.0,59.2914,59.3302,59.2759,59.3302,61165.0
2018-10-15 12:20:00,76.49,76.6,76.49,76.59,45997.0,59.3302,59.4155,59.3302,59.4078,45997.0
2018-10-15 12:25:00,76.59,76.64,76.55,76.56,42657.0,59.4078,59.4466,59.3767,59.3845,42657.0
2018-10-15 12:30:00,76.56,76.61,76.52,76.54,50481.0,59.3845,59.4233,59.3535,59.369,50481.0
2018-10-15 12:35:00,76.54,76.63,76.52,76.63,47178.0,59.369,59.4388,59.3535,59.4388,47178.0
2018-10-15 12:40:00,76.63,76.65,76.61,76.61,27861.0,59.4388,59.4543,59.4233,59.4233,27861.0
2018-10-15 12:45:00,76.62,76.76,76.62,76.73,44312.0,59.431,59.5396,59.431,59.5164,44312.0
2018-10-15 12:50:00,76.73,76.76,76.7,76.75,41939.0,59.5164,59.5396,59.4931,59.5319,41939.0
2018-10-15 12:55:00,76.75,76.79,76.74,76.79,36113.0,59.5319,59.5629,59.5241,59.5629,36113.0
2018-10-15 13:00:00,76.8,76.88,76.78,76.88,53014.0,59.5707,59.6327,59.5552,59.6327,53014.0
2018-10-15 13:05:00,76.89,76.9,76.81,76.85,34270.0,59.6405,59.6482,59.5784,59.6094,34270.0
2018-10-15 13:10:00,76.85,76.85,76.73,76.75,40923.0,59.6094,59.6094,59.5164,59.5319,40923.0
2018-10-15 13:15:00,76.74,76.82,76.74,76.81,44410.0,59.5241,59.5862,59.5241,59.5784,44410.0
2018-10-15 13:20:00,76.82,76.82,76.69,76.77,47201.0,59.5862,59.5862,59.4853,59.5474,47201.0
2018-10-15 13:25:00,76.76,76.85,76.76,76.84,51010.0,59.5396,59.6094,59.5396,59.6017,51010.0
2018-10-15 13:30:00,76.85,76.93,76.79,76.91,80383.0,59.6094,59.6715,59.5629,59.656,80383.0
2018-10-15 13:35:00,76.89,76.93,76.85,76.92,51926.0,59.6405,59.6715,59.6094,59.6637,51926.0
2018-10-15 13:40:00,76.91,76.94,76.85,76.88,51561.0,59.656,59.6793,59.6094,59.6327,51561.0
2018-10-15 13:45:00,76.89,76.9,76.82,76.83,30591.0,59.6405,59.6482,59.5862,59.5939,30591.0
2018-10-15 13:50:00,76.84,76.88,76.78,76.87,49923.0,59.6017,59.6327,59.5552,59.625,49923.0
2018-10-15 13:55:00,76.87,77.01,76.86,76.96,62695.0,59.625,59.7336,59.6172,59.6948,62695.0
2018-10-15 14:00:00,76.96,76.98,76.82,76.87,54223.0,59.6948,59.7103,59.5862,59.625,54223.0
2018-10-15 14:05:00,76.87,76.87,76.75,76.77,34853.0,59.625,59.625,59.5319,59.5474,34853.0
2018-10-15 14:10:00,76.77,76.77,76.7,76.76,121100.0,59.5474,59.5474,59.4931,59.5396,121100.0
2018-10-15 14:15:00,76.77,76.78,76.72,76.76,26738.0,59.5474,59.5552,59.5086,59.5396,26738.0
2018-10-15 14:20:00,76.76,76.88,76.75,76.79,50104.0,59.5396,59.6327,59.5319,59.5629,50104.0
2018-10-15 14:25:00,76.8,76.8,76.71,76.71,63783.0,59.5707,59.5707,59.5009,59.5009,63783.0
2018-10-15 14:30:00,76.72,76.79,76.7,76.77,30670.0,59.5086,59.5629,59.4931,59.5474,30670.0
2018-10-15 14:35:00,76.78,76.86,76.75,76.86,145022.0,59.5552,59.6172,59.5319,59.6172,145022.0
2018-10-15 14:40:00,76.86,76.95,76.84,76.89,40734.0,59.6172,59.687,59.6017,59.6405,40734.0
2018-10-15 14:45:00,76.89,76.89,76.82,76.89,46094.0,59.6405,59.6405,59.5862,59.6405,46094.0
2018-10-15 14:50:00,76.88,76.99,76.88,76.97,39277.0,59.6327,59.718,59.6327,59.7025,39277.0
2018-10-15 14:55:00,76.96,77.01,76.88,77.01,525587.0,59.6948,59.7336,59.6327,59.7336,525587.0
2018-10-15 15:00:00,77.01,77.04,76.88,76.89,226398.0,59.7336,59.7568,59.6327,59.6405,226398.0
2018-10-15 15:05:00,76.88,76.89,76.78,76.8,51367.0,59.6327,59.6405,59.5552,59.5707,51367.0
2018-10-15 15:10:00,76.8,76.84,76.7,76.7,78104.0,59.5707,59.6017,59.4931,59.4931,78104.0
2018-10-15 15:15:00,76.7,76.75,76.68,76.72,58863.0,59.4931,59.5319,59.4776,59.5086,58863.0
2018-10-15 15:20:00,76.71,76.81,76.68,76.74,66296.0,59.5009,59.5784,59.4776,59.5241,66296.0
2018-10-15 15:25:00,76.74,76.79,76.69,76.7,85508.0,59.5241,59.5629,59.4853,59.4931,85508.0
2018-10-15 15:30:00,76.7,76.7,76.6,76.63,68738.0,59.4931,59.4931,59.4155,59.4388,68738.0
2018-10-15 15:35:00,76.62,76.69,76.6,76.69,50862.0,59.431,59.4853,59.4155,59.4853,50862.0
2018-10-15 15:40:00,76.69,76.74,76.65,76.68,83940.0,59.4853,59.5241,59.4543,59.4776,83940.0
2018-10-15 15:45:00,76.67,76.67,76.53,76.54,190937.0,59.4698,59.4698,59.3612,59.369,190937.0
2018-10-15 15:50:00,76.53,76.57,76.42,76.45,257610.0,59.3612,59.3923,59.2759,59.2992,257610.0
2018-10-15 15:55:00,76.45,76.47,76.3,76.31,490330.0,59.2992,59.3147,59.1828,59.1906,490330.0
2018-10-16 09:30:00,76.47,76.66,76.18,76.46,332659.0,59.3147,59.4621,59.0898,59.3069,332659.0
2018-10-16 09:35:00,76.47,76.48,76.27,76.37,201943.0,59.3147,59.3225,59.1596,59.2371,201943.0
2018-10-16 09:40:00,76.37,76.38,76.12,76.26,108908.0,59.2371,59.2449,59.0432,59.1518,108908.0
2018-10-16 09:45:00,76.27,76.44,76.27,76.31,108762.0,59.1596,59.2914,59.1596,59.1906,108762.0
2018-10-16 09:50:00,76.3,76.38,76.24,76.37,59341.0,59.1828,59.2449,59.1363,59.2371,59341.0
2018-10-16 09:55:00,76.38,76.46,76.32,76.38,75852.0,59.2449,59.3069,59.1983,59.2449,75852.0
2018-10-16 10:00:00,76.39,76.62,76.38,76.59,79244.0,59.2526,59.431,59.2449,59.4078,79244.0
2018-10-16 10:05:00,76.58,76.69,76.54,76.68,86201.0,59.4,59.4853,59.369,59.4776,86201.0
2018-10-16 10:10:00,76.67,76.84,76.66,76.84,61476.0,59.4698,59.6017,59.4621,59.6017,61476.0
2018-10-16 10:15:00,76.85,76.96,76.85,76.95,100405.0,59.6094,59.6948,59.6094,59.687,100405.0
2018-10-16 10:20:00,76.95,76.99,76.83,76.84,38616.0,59.687,59.718,59.5939,59.6017,38616.0
2018-10-16 10:25:00,76.84,76.95,76.84,76.88,53571.0,59.6017,59.687,59.6017,59.6327,53571.0
2018-10-16 10:30:00,76.87,76.96,76.83,76.85,51978.0,59.625,59.6948,59.5939,59.6094,51978.0
2018-10-16 10:35:00,76.85,76.93,76.78,76.87,70478.0,59.6094,59.6715,59.5552,59.625,70478.0
2018-10-16 10:40:00,76.87,76.94,76.85,76.94,53731.0,59.625,59.6793,59.6094,59.6793,53731.0
2018-10-16 10:45:00,76.94,77.02,76.89,77.0,40853.0,59.6793,59.7413,59.6405,59.7258,40853.0
2018-10-16 10:50:00,77.01,77.2,76.98,77.2,63938.0,59.7336,59.8809,59.7103,59.8809,63938.0
2018-10-16 10:55:00,77.19,77.25,77.15,77.16,88564.0,59.8732,59.9197,59.8421,59.8499,88564.0
2018-10-16 11:00:00,77.16,77.17,77.06,77.09,39170.0,59.8499,59.8577,59.7723,59.7956,39170.0
2018-10-16 11:05:00,77.1,77.23,77.07,77.21,31585.0,59.8034,59.9042,59.7801,59.8887,31585.0
2018-10-16 11:10:00,77.21,77.24,77.1,77.15,51475.0,59.8887,59.912,59.8034,59.8421,51475.0
2018-10-16 11:15:00,77.15,77.15,77.05,77.07,51444.0,59.8421,59.8421,59.7646,59.7801,51444.0
2018-10-16 11:20:00,77.08,77.21,77.05,77.19,220209.0,59.7878,59.8887,59.7646,59.8732,220209.0
2018-10-16 11:25:00,77.18,77.2,77.11,77.11,48116.0,59.8654,59.8809,59.8111,59.8111,48116.0
2018-10-16 11:30:00,77.11,77.24,77.1,77.16,37095.0,59.8111,59.912,59.8034,59.8499,37095.0
2018-10-16 11:35:00,77.16,77.29,77.12,77.26,48555.0,59.8499,59.9507,59.8189,59.9275,48555.0
2018-10-16 11:40:00,77.26,77.31,77.22,77.27,44715.0,59.9275,59.9662,59.8964,59.9352,44715.0
2018-10-16 11:45:00,77.27,77.27,77.19,77.23,30979.0,59.9352,59.9352,59.8732,59.9042,30979.0
2018-10-16 11:50:00,77.23,77.32,77.18,77.32,42224.0,59.9042,59.974,59.8654,59.974,42224.0
2018-10-16 11:55:00,77.31,77.39,77.31,77.33,67674.0,59.9662,60.0283,59.9662,59.9818,67674.0
2018-10-16 12:00:00,77.33,77.33,77.25,77.32,43162.0,59.9818,59.9818,59.9197,59.974,43162.0
2018-10-16 12:05:00,77.33,77.38,77.28,77.3,34372.0,59.9818,60.0205,59.943,59.9585,34372.0
2018-10-16 12:10:00,77.29,77.29,77.17,77.18,22643.0,59.9507,59.9507,59.8577,59.8654,22643.0
2018-10-16 12:15:00,77.19,77.24,77.14,77.15,17673.0,59.8732,59.912,59.8344,59.8421,17673.0
2018-10-16 12:20:00,77.15,77.17,77.11,77.16,22641.0,59.8421,59.8577,59.8111,59.8499,22641.0
2018-10-16 12:25:00,77.17,77.24,77.14,77.22,32952.0,59.8577,59.912,59.8344,59.8964,32952.0
2018-10-16 12:30:00,77.23,77.29,77.21,77.28,21716.0,59.9042,59.9507,59.8887,59.943,21716.0
2018-10-16 12:35:00,77.28,77.32,77.26,77.29,31937.0,59.943,59.974,59.9275,59.9507,31937.0
2018-10-16 12:40:00,77.28,77.33,77.28,77.32,32138.0,59.943,59.9818,59.943,59.974,32138.0
2018-10-16 12:45:00,77.32,77.35,77.26,77.29,19412.0,59.974,59.9973,59.9275,59.9507,19412.0
2018-10-16 12:50:00,77.29,77.35,77.27,77.33,23163.0,59.9507,59.9973,59.9352,59.9818,23163.0
2018-10-16 12:55:00,77.33,77.38,77.3,77.3,45296.0,59.9818,60.0205,59.9585,59.9585,45296.0
2018-10-16 13:00:00,77.31,77.31,77.26,77.29,23053.0,59.9662,59.9662,59.9275,59.9507,23053.0
2018-10-16 13:05:00,77.29,77.38,77.29,77.35,45193.0,59.9507,60.0205,59.9507,59.9973,45193.0
2018-10-16 13:10:00,77.36,77.36,77.31,77.35,17367.0,60.005,60.005,59.9662,59.9973,17367.0
2018-10-16 13:15:00,77.34,77.37,77.32,77.32,11369.0,59.9895,60.0128,59.974,59.974,11369.0
2018-10-16 13:20:00,77.32,77.42,77.32,77.42,17638.0,59.974,60.0516,59.974,60.0516,17638.0
2018-10-16 13:25:00,77.44,77.44,77.38,77.43,29916.0,60.0671,60.0671,60.0205,60.0593,29916.0
2018-10-16 13:30:00,77.43,77.5,77.42,77.5,47820.0,60.0593,60.1136,60.0516,60.1136,47820.0
2018-10-16 13:35:00,77.5,77.53,77.47,77.51,21962.0,60.1136,60.1369,60.0904,60.1214,21962.0
2018-10-16 13:40:00,77.5,77.53,77.48,77.5,25965.0,60.1136,60.1369,60.0981,60.1136,25965.0
2018-10-16 13:45:00,77.51,77.55,77.47,77.54,27291.0,60.1214,60.1524,60.0904,60.1447,27291.0
2018-10-16 13:50:00,77.54,77.6,77.49,77.51,157784.0,60.1447,60.1912,60.1059,60.1214,157784.0
2018-10-16 13:55:00,77.5,77.59,77.47,77.59,42851.0,60.1136,60.1834,60.0904,60.1834,42851.0
2018-10-16 14:00:00,77.6,77.64,77.6,77.64,32382.0,60.1912,60.2222,60.1912,60.2222,32382.0
2018-10-16 14:05:00,77.64,77.69,77.63,77.66,40913.0,60.2222,60.261,60.2145,60.2377,40913.0
2018-10-16 14:10:00,77.65,77.68,77.62,77.63,34525.0,60.23,60.2532,60.2067,60.2145,34525.0
2018-10-16 14:15:00,77.64,77.67,77.62,77.63,24754.0,60.2222,60.2455,60.2067,60.2145,24754.0
2018-10-16 14:20:00,77.63,77.72,77.62,77.69,49550.0,60.2145,60.2843,60.2067,60.261,49550.0
2018-10-16 14:25:00,77.69,77.91,77.69,77.9,75380.0,60.261,60.4316,60.261,60.4239,75380.0
2018-10-16 14:30:00,77.9,78.01,77.86,78.01,67140.0,60.4239,60.5092,60.3929,60.5092,67140.0
2018-10-16 14:35:00,78.0,78.03,77.96,77.98,68152.0,60.5015,60.5247,60.4704,60.4859,68152.0
2018-10-16 14:40:00,77.98,77.99,77.91,77.98,52791.0,60.4859,60.4937,60.4316,60.4859,52791.0
2018-10-16 14:45:00,77.98,78.03,77.94,78.03,45674.0,60.4859,60.5247,60.4549,60.5247,45674.0
2018-10-16 14:50:00,78.04,78.05,77.91,77.91,51319.0,60.5325,60.5402,60.4316,60.4316,51319.0
2018-10-16 14:55:00,77.91,77.92,77.86,77.9,53670.0,60.4316,60.4394,60.3929,60.4239,53670.0
2018-10-16 15:00:00,77.89,77.89,77.79,77.8,55447.0,60.4161,60.4161,60.3386,60.3463,55447.0
2018-10-16 15:05:00,77.8,77.86,77.74,77.81,74957.0,60.3463,60.3929,60.2998,60.3541,74957.0
2018-10-16 15:10:00,77.81,77.91,77.76,77.91,82627.0,60.3541,60.4316,60.3153,60.4316,82627.0
2018-10-16 15:15:00,77.9,77.95,77.89,77.95,46559.0,60.4239,60.4627,60.4161,60.4627,46559.0
2018-10-16 15:20:00,77.94,77.96,77.89,77.93,48685.0,60.4549,60.4704,60.4161,60.4472,48685.0
2018-10-16 15:25:00,77.92,77.93,77.85,77.86,34949.0,60.4394,60.4472,60.3851,60.3929,34949.0
2018-10-16 15:30:00,77.85,77.86,77.75,77.85,66550.0,60.3851,60.3929,60.3075,60.3851,66550.0
2018-10-16 15:35:00,77.85,77.91,77.83,77.91,51658.0,60.3851,60.4316,60.3696,60.4316,51658.0
2018-10-16 15:40:00,77.9,77.95,77.85,77.94,98575.0,60.4239,60.4627,60.3851,60.4549,98575.0
2018-10-16 15:45:00,77.94,77.96,77.89,77.96,89540.0,60.4549,60.4704,60.4161,60.4704,89540.0
2018-10-16 15:50:00,77.96,77.98,77.89,77.9,109360.0,60.4704,60.4859,60.4161,60.4239,109360.0
2018-10-16 15:55:00,77.9,77.93,77.78,77.87,406847.0,60.4239,60.4472,60.3308,60.4006,406847.0
2018-10-17 09:30:00,77.82,77.98,77.64,77.72,131119.0,60.3618,60.4859,60.2222,60.2843,131119.0
2018-10-17 09:35:00,77.73,78.0,77.7,77.91,130457.0,60.292,60.5015,60.2688,60.4316,130457.0
2018-10-17 09:40:00,77.9,77.98,77.66,77.69,36687.0,60.4239,60.4859,60.2377,60.261,36687.0
2018-10-17 09:45:00,77.67,77.79,77.6,77.64,64555.0,60.2455,60.3386,60.1912,60.2222,64555.0
2018-10-17 09:50:00,77.62,77.71,77.6,77.63,30042.0,60.2067,60.2765,60.1912,60.2145,30042.0
2018-10-17 09:55:00,77.65,77.7,77.5,77.56,52108.0,60.23,60.2688,60.1136,60.1602,52108.0
2018-10-17 10:00:00,77.54,77.65,77.48,77.49,59576.0,60.1447,60.23,60.0981,60.1059,59576.0
2018-10-17 10:05:00,77.48,77.49,77.24,77.28,176727.0,60.0981,60.1059,59.912,59.943,176727.0
2018-10-17 10:10:00,77.27,77.35,77.22,77.34,63978.0,59.9352,59.9973,59.8964,59.9895,63978.0
2018-10-17 10:15:00,77.34,77.36,77.24,77.35,71060.0,59.9895,60.005,59.912,59.9973,71060.0
2018-10-17 10:20:00,77.35,77.35,77.25,77.27,61447.0,59.9973,59.9973,59.9197,59.9352,61447.0
2018-10-17 10:25:00,77.26,77.32,77.2,77.22,66722.0,59.9275,59.974,59.8809,59.8964,66722.0
2018-10-17 10:30:00,77.22,77.42,77.22,77.38,65620.0,59.8964,60.0516,59.8964,60.0205,65620.0
2018-10-17 10:35:00,77.37,77.45,77.37,77.38,38655.0,60.0128,60.0748,60.0128,60.0205,38655.0
2018-10-17 10:40:00,77.38,77.38,77.2,77.29,26136.0,60.0205,60.0205,59.8809,59.9507,26136.0
2018-10-17 10:45:00,77.28,77.29,77.15,77.27,94135.0,59.943,59.9507,59.8421,59.9352,94135.0
2018-10-17 10:50:00,77.26,77.27,77.16,77.21,48087.0,59.9275,59.9352,59.8499,59.8887,48087.0
2018-10-17 10:55:00,77.21,77.28,77.19,77.25,47392.0,59.8887,59.943,59.8732,59.9197,47392.0
2018-10-17 11:00:00,77.24,77.3,77.21,77.3,23590.0,59.912,59.9585,59.8887,59.9585,23590.0
2018-10-17 11:05:00,77.29,77.31,77.17,77.2,29675.0,59.9507,59.9662,59.8577,59.8809,29675.0
2018-10-17 11:10:00,77.2,77.25,77.14,77.22,47419.0,59.8809,59.9197,59.8344,59.8964,47419.0
2018-10-17 11:15:00,77.21,77.21,77.05,77.09,91189.0,59.8887,59.8887,59.7646,59.7956,91189.0
2018-10-17 11:20:00,77.09,77.2,77.06,77.19,34929.0,59.7956,59.8809,59.7723,59.8732,34929.0
2018-10-17 11:25:00,77.17,77.32,77.17,77.32,22966.0,59.8577,59.974,59.8577,59.974,22966.0
2018-10-17 11:30:00,77.32,77.35,77.27,77.33,26431.0,59.974,59.9973,59.9352,59.9818,26431.0
2018-10-17 11:35:00,77.34,77.37,77.26,77.33,26190.0,59.9895,60.0128,59.9275,59.9818,26190.0
2018-10-17 11:40:00,77.32,77.46,77.28,77.43,73427.0,59.974,60.0826,59.943,60.0593,73427.0
2018-10-17 11:45:00,77.44,77.55,77.43,77.53,30689.0,60.0671,60.1524,60.0593,60.1369,30689.0
2018-10-17 11:50:00,77.52,77.61,77.51,77.6,34947.0,60.1291,60.1989,60.1214,60.1912,34947.0
2018-10-17 11:55:00,77.6,77.65,77.54,77.64,37856.0,60.1912,60.23,60.1447,60.2222,37856.0
2018-10-17 12:00:00,77.65,77.71,77.63,77.65,26469.0,60.23,60.2765,60.2145,60.23,26469.0
2018-10-17 12:05:00,77.65,77.73,77.62,77.64,35288.0,60.23,60.292,60.2067,60.2222,35288.0
2018-10-17 12:10:00,77.64,77.66,77.57,77.66,47987.0,60.2222,60.2377,60.1679,60.2377,47987.0
2018-10-17 12:15:00,77.66,77.78,77.66,77.78,54076.0,60.2377,60.3308,60.2377,60.3308,54076.0
2018-10-17 12:20:00,77.78,77.82,77.71,77.82,25042.0,60.3308,60.3618,60.2765,60.3618,25042.0
2018-10-17 12:25:00,77.81,77.86,77.78,77.85,29971.0,60.3541,60.3929,60.3308,60.3851,29971.0
2018-10-17 12:30:00,77.85,77.86,77.77,77.78,32681.0,60.3851,60.3929,60.3231,60.3308,32681.0
2018-10-17 12:35:00,77.78,77.84,77.78,77.84,21976.0,60.3308,60.3773,60.3308,60.3773,21976.0
2018-10-17 12:40:00,77.85,77.91,77.85,77.89,50573.0,60.3851,60.4316,60.3851,60.4161,50573.0
2018-10-17 12:45:00,77.89,77.9,77.77,77.82,35848.0,60.4161,60.4239,60.3231,60.3618,35848.0
2018-10-17 12:50:00,77.81,77.82,77.72,77.72,65236.0,60.3541,60.3618,60.2843,60.2843,65236.0
2018-10-17 12:55:00,77.72,77.88,77.72,77.88,26389.0,60.2843,60.4084,60.2843,60.4084,26389.0
2018-10-17 13:00:00,77.88,77.9,77.81,77.82,36268.0,60.4084,60.4239,60.3541,60.3618,36268.0
2018-10-17 13:05:00,77.81,77.91,77.81,77.84,24395.0,60.3541,60.4316,60.3541,60.3773,24395.0
2018-10-17 13:10:00,77.84,77.91,77.83,77.85,21379.0,60.3773,60.4316,60.3696,60.3851,21379.0
2018-10-17 13:15:00,77.85,77.88,77.83,77.87,26174.0,60.3851,60.4084,60.3696,60.4006,26174.0
2018-10-17 13:20:00,77.88,77.94,77.84,77.9,20022.0,60.4084,60.4549,60.3773,60.4239,20022.0
2018-10-17 13:25:00,77.89,77.9,77.79,77.86,16482.0,60.4161,60.4239,60.3386,60.3929,16482.0
2018-10-17 13:30:00,77.86,77.9,77.82,77.84,27383.0,60.3929,60.4239,60.3618,60.3773,27383.0
2018-10-17 13:35:00,77.84,77.88,77.82,77.87,21093.0,60.3773,60.4084,60.3618,60.4006,21093.0
2018-10-17 13:40:00,77.87,77.91,77.85,77.9,16676.0,60.4006,60.4316,60.3851,60.4239,16676.0
2018-10-17 13:45:00,77.9,77.93,77.88,77.91,27499.0,60.4239,60.4472,60.4084,60.4316,27499.0
2018-10-17 13:50:00,77.91,77.97,77.89,77.93,34279.0,60.4316,60.4782,60.4161,60.4472,34279.0
2018-10-17 13:55:00,77.92,77.99,77.91,77.95,43237.0,60.4394,60.4937,60.4316,60.4627,43237.0
2018-10-17 14:00:00,77.95,77.95,77.71,77.71,53200.0,60.4627,60.4627,60.2765,60.2765,53200.0
2018-10-17 14:05:00,77.71,77.87,77.71,77.84,166726.0,60.2765,60.4006,60.2765,60.3773,166726.0
2018-10-17 14:10:00,77.84,77.85,77.71,77.75,58731.0,60.3773,60.3851,60.2765,60.3075,58731.0
2018-10-17 14:15:00,77.74,77.75,77.68,77.75,50090.0,60.2998,60.3075,60.2532,60.3075,50090.0
2018-10-17 14:20:00,77.74,77.76,77.68,77.72,56337.0,60.2998,60.3153,60.2532,60.2843,56337.0
2018-10-17 14:25:00,77.72,77.76,77.65,77.67,28207.0,60.2843,60.3153,60.23,60.2455,28207.0
2018-10-17 14:30:00,77.66,77.67,77.61,77.61,47696.0,60.2377,60.2455,60.1989,60.1989,47696.0
2018-10-17 14:35:00,77.61,77.66,77.58,77.66,38633.0,60.1989,60.2377,60.1757,60.2377,38633.0
2018-10-17 14:40:00,77.67,77.76,77.66,77.76,36436.0,60.2455,60.3153,60.2377,60.3153,36436.0
2018-10-17 14:45:00,77.76,77.77,77.7,77.72,26839.0,60.3153,60.3231,60.2688,60.2843,26839.0
2018-10-17 14:50:00,77.73,77.82,77.72,77.82,58662.0,60.292,60.3618,60.2843,60.3618,58662.0
2018-10-17 14:55:00,77.82,77.89,77.82,77.83,53873.0,60.3618,60.4161,60.3618,60.3696,53873.0
2018-10-17 15:00:00,77.83,77.83,77.66,77.68,165980.0,60.3696,60.3696,60.2377,60.2532,165980.0
2018-10-17 15:05:00,77.68,77.75,77.65,77.74,92689.0,60.2532,60.3075,60.23,60.2998,92689.0
2018-10-17 15:10:00,77.75,77.79,77.69,77.7,42499.0,60.3075,60.3386,60.261,60.2688,42499.0
2018-10-17 15:15:00,77.69,77.69,77.58,77.61,53170.0,60.261,60.261,60.1757,60.1989,53170.0
2018-10-17 15:20:00,77.61,77.66,77.57,77.62,148923.0,60.1989,60.2377,60.1679,60.2067,148923.0
2018-10-17 15:25:00,77.63,77.72,77.63,77.7,71744.0,60.2145,60.2843,60.2145,60.2688,71744.0
2018-10-17 15:30:00,77.69,77.74,77.57,77.62,80769.0,60.261,60.2998,60.1679,60.2067,80769.0
2018-10-17 15:35:00,77.62,77.65,77.58,77.6,61159.0,60.2067,60.23,60.1757,60.1912,61159.0
2018-10-17 15:40:00,77.59,77.59,77.42,77.47,183201.0,60.1834,60.1834,60.0516,60.0904,183201.0
2018-10-17 15:45:00,77.47,77.54,77.42,77.53,211584.0,60.0904,60.1447,60.0516,60.1369,211584.0
2018-10-17 15:50:00,77.53,77.62,77.52,77.57,119432.0,60.1369,60.2067,60.1291,60.1679,119432.0
2018-10-17 15:55:00,77.58,77.65,77.55,77.64,174727.0,60.1757,60.23,60.1524,60.2222,174727.0
2018-10-18 09:30:00,77.59,77.65,77.45,77.65,151871.0,60.1834,60.23,60.0748,60.23,151871.0
2018-10-18 09:35:00,77.66,77.75,77.59,77.65,128569.0,60.2377,60.3075,60.1834,60.23,128569.0
2018-10-18 09:40:00,77.65,77.88,77.65,77.86,92242.0,60.23,60.4084,60.23,60.3929,92242.0
2018-10-18 09:45:00,77.87,77.95,77.79,77.79,106294.0,60.4006,60.4627,60.3386,60.3386,106294.0
2018-10-18 09:50:00,77.8,77.82,77.6,77.63,58402.0,60.3463,60.3618,60.1912,60.2145,58402.0
2018-10-18 09:55:00,77.63,77.84,77.63,77.82,50585.0,60.2145,60.3773,60.2145,60.3618,50585.0
2018-10-18 10:00:00,77.81,77.98,77.8,77.92,53918.0,60.3541,60.4859,60.3463,60.4394,53918.0
2018-10-18 10:05:00,77.92,77.94,77.8,77.81,51017.0,60.4394,60.4549,60.3463,60.3541,51017.0
2018-10-18 10:10:00,77.8,77.88,77.8,77.86,71594.0,60.3463,60.4084,60.3463,60.3929,71594.0
2018-10-18 10:15:00,77.88,78.1,77.87,78.07,61912.0,60.4084,60.579,60.4006,60.5558,61912.0
2018-10-18 10:20:00,78.07,78.14,78.05,78.1,52592.0,60.5558,60.61,60.5402,60.579,52592.0
2018-10-18 10:25:00,78.1,78.12,78.02,78.07,84645.0,60.579,60.5945,60.517,60.5558,84645.0
2018-10-18 10:30:00,78.07,78.14,78.04,78.05,56364.0,60.5558,60.61,60.5325,60.5402,56364.0
2018-10-18 10:35:00,78.05,78.08,77.99,78.08,43291.0,60.5402,60.5635,60.4937,60.5635,43291.0
2018-10-18 10:40:00,78.08,78.1,77.98,77.99,35932.0,60.5635,60.579,60.4859,60.4937,35932.0
2018-10-18 10:45:00,78.0,78.03,77.94,77.98,38980.0,60.5015,60.5247,60.4549,60.4859,38980.0
2018-10-18 10:50:00,77.98,78.04,77.97,77.98,40999.0,60.4859,60.5325,60.4782,60.4859,40999.0
2018-10-18 10:55:00,77.99,78.16,77.98,78.15,47030.0,60.4937,60.6256,60.4859,60.6178,47030.0
2018-10-18 11:00:00,78.16,78.18,78.04,78.04,59597.0,60.6256,60.6411,60.5325,60.5325,59597.0
2018-10-18 11:05:00,78.04,78.11,78.0,78.01,45192.0,60.5325,60.5868,60.5015,60.5092,45192.0
2018-10-18 11:10:00,78.01,78.09,78.0,78.09,40304.0,60.5092,60.5713,60.5015,60.5713,40304.0
2018-10-18 11:15:00,78.1,78.16,78.08,78.12,90413.0,60.579,60.6256,60.5635,60.5945,90413.0
2018-10-18 11:20:00,78.12,78.12,78.03,78.04,39540.0,60.5945,60.5945,60.5247,60.5325,39540.0
2018-10-18 11:25:00,78.05,78.06,77.94,77.96,43192.0,60.5402,60.548,60.4549,60.4704,43192.0
2018-10-18 11:30:00,77.95,77.99,77.86,77.86,67565.0,60.4627,60.4937,60.3929,60.3929,67565.0
2018-10-18 11:35:00,77.85,77.92,77.82,77.9,35541.0,60.3851,60.4394,60.3618,60.4239,35541.0
2018-10-18 11:40:00,77.9,77.93,77.85,77.91,57514.0,60.4239,60.4472,60.3851,60.4316,57514.0
2018-10-18 11:45:00,77.89,77.89,77.76,77.79,60058.0,60.4161,60.4161,60.3153,60.3386,60058.0
2018-10-18 11:50:00,77.79,77.79,77.64,77.73,101346.0,60.3386,60.3386,60.2222,60.292,101346.0
2018-10-18 11:55:00,77.74,77.75,77.61,77.63,39589.0,60.2998,60.3075,60.1989,60.2145,39589.0
2018-10-18 12:00:00,77.63,77.65,77.54,77.56,41941.0,60.2145,60.23,60.1447,60.1602,41941.0
2018-10-18 12:05:00,77.55,77.66,77.55,77.64,48561.0,60.1524,60.2377,60.1524,60.2222,48561.0
2018-10-18 12:10:00,77.64,77.66,77.58,77.6,47298.0,60.2222,60.2377,60.1757,60.1912,47298.0
2018-10-18 12:15:00,77.59,77.6,77.49,77.51,35823.0,60.1834,60.1912,60.1059,60.1214,35823.0
2018-10-18 12:20:00,77.51,77.62,77.51,77.62,35503.0,60.1214,60.2067,60.1214,60.2067,35503.0
2018-10-18 12:25:00,77.62,77.67,77.59,77.61,43198.0,60.2067,60.2455,60.1834,60.1989,43198.0
2018-10-18 12:30:00,77.61,77.7,77.53,77.69,50513.0,60.1989,60.2688,60.1369,60.261,50513.0
2018-10-18 12:35:00,77.69,77.7,77.63,77.67,39841.0,60.261,60.2688,60.2145,60.2455,39841.0
2018-10-18 12:40:00,77.67,77.78,77.67,77.76,48854.0,60.2455,60.3308,60.2455,60.3153,48854.0
2018-10-18 12:45:00,77.77,77.79,77.74,77.77,73020.0,60.3231,60.3386,60.2998,60.3231,73020.0
2018-10-18 12:50:00,77.78,77.78,77.72,77.74,46930.0,60.3308,60.3308,60.2843,60.2998,46930.0
2018-10-18 12:55:00,77.75,77.8,77.75,77.76,23881.0,60.3075,60.3463,60.3075,60.3153,23881.0
2018-10-18 13:00:00,77.75,77.77,77.71,77.72,26649.0,60.3075,60.3231,60.2765,60.2843,26649.0
2018-10-18 13:05:00,77.73,77.74,77.64,77.67,65854.0,60.292,60.2998,60.2222,60.2455,65854.0
2018-10-18 13:10:00,77.66,77.68,77.58,77.59,26008.0,60.2377,60.2532,60.1757,60.1834,26008.0
2018-10-18 13:15:00,77.58,77.61,77.51,77.54,33759.0,60.1757,60.1989,60.1214,60.1447,33759.0
2018-10-18 13:20:00,77.55,77.59,77.48,77.48,23915.0,60.1524,60.1834,60.0981,60.0981,23915.0
2018-10-18 13:25:00,77.48,77.52,77.44,77.5,38066.0,60.0981,60.1291,60.0671,60.1136,38066.0
2018-10-18 13:30:00,77.5,77.55,77.43,77.49,73984.0,60.1136,60.1524,60.0593,60.1059,73984.0
2018-10-18 13:35:00,77.5,77.5,77.36,77.42,48902.0,60.1136,60.1136,60.005,60.0516,48902.0
2018-10-18 13:40:00,77.42,77.42,77.22,77.24,46575.0,60.0516,60.0516,59.8964,59.912,46575.0
2018-10-18 13:45:00,77.25,77.33,77.25,77.32,63913.0,59.9197,59.9818,59.9197,59.974,63913.0
2018-10-18 13:50:00,77.33,77.34,77.22,77.26,46341.0,59.9818,59.9895,59.8964,59.9275,46341.0
2018-10-18 13:55:00,77.27,77.33,77.26,77.28,37461.0,59.9352,59.9818,59.9275,59.943,37461.0
2018-10-18 14:00:00,77.27,77.32,77.25,77.28,48342.0,59.9352,59.974,59.9197,59.943,48342.0
2018-10-18 14:05:00,77.27,77.46,77.26,77.43,50348.0,59.9352,60.0826,59.9275,60.0593,50348.0
2018-10-18 14:10:00,77.42,77.43,77.37,77.37,30863.0,60.0516,60.0593,60.0128,60.0128,30863.0
2018-10-18 14:15:00,77.37,77.38,77.32,77.33,42089.0,60.0128,60.0205,59.974,59.9818,42089.0
2018-10-18 14:20:00,77.33,77.5,77.33,77.5,63938.0,59.9818,60.1136,59.9818,60.1136,63938.0
2018-10-18 14:25:00,77.5,77.51,77.42,77.47,73813.0,60.1136,60.1214,60.0516,60.0904,73813.0
2018-10-18 14:30:00,77.46,77.47,77.38,77.44,36466.0,60.0826,60.0904,60.0205,60.0671,36466.0
2018-10-18 14:35:00,77.44,77.56,77.43,77.47,50424.0,60.0671,60.1602,60.0593,60.0904,50424.0
2018-10-18 14:40:00,77.47,77.55,77.44,77.53,66308.0,60.0904,60.1524,60.0671,60.1369,66308.0
2018-10-18 14:45:00,77.53,77.61,77.45,77.48,50500.0,60.1369,60.1989,60.0748,60.0981,50500.0
2018-10-18 14:50:00,77.47,77.54,77.45,77.54,38303.0,60.0904,60.1447,60.0748,60.1447,38303.0
2018-10-18 14:55:00,77.54,77.54,77.43,77.43,50983.0,60.1447,60.1447,60.0593,60.0593,50983.0
2018-10-18 15:00:00,77.42,77.47,77.35,77.35,42708.0,60.0516,60.0904,59.9973,59.9973,42708.0
2018-10-18 15:05:00,77.36,77.37,77.33,77.35,39831.0,60.005,60.0128,59.9818,59.9973,39831.0
2018-10-18 15:10:00,77.34,77.35,77.29,77.31,36329.0,59.9895,59.9973,59.9507,59.9662,36329.0
2018-10-18 15:15:00,77.32,77.51,77.32,77.44,46618.0,59.974,60.1214,59.974,60.0671,46618.0
2018-10-18 15:20:00,77.44,77.56,77.43,77.56,46935.0,60.0671,60.1602,60.0593,60.1602,46935.0
2018-10-18 15:25:00,77.55,77.59,77.52,77.56,44992.0,60.1524,60.1834,60.1291,60.1602,44992.0
2018-10-18 15:30:00,77.55,77.55,77.45,77.46,78561.0,60.1524,60.1524,60.0748,60.0826,78561.0
2018-10-18 15:35:00,77.46,77.54,77.41,77.54,102897.0,60.0826,60.1447,60.0438,60.1447,102897.0
2018-10-18 15:40:00,77.55,77.62,77.5,77.51,117315.0,60.1524,60.2067,60.1136,60.1214,117315.0
2018-10-18 15:45:00,77.51,77.62,77.47,77.6,69943.0,60.1214,60.2067,60.0904,60.1912,69943.0
2018-10-18 15:50:00,77.59,77.62,77.53,77.57,132272.0,60.1834,60.2067,60.1369,60.1679,132272.0
2018-10-18 15:55:00,77.57,77.59,77.43,77.48,739090.0,60.1679,60.1834,60.0593,60.0981,739090.0
2018-10-19 09:30:00,77.5,77.72,77.5,77.64,140957.0,60.1136,60.2843,60.1136,60.2222,140957.0
2018-10-19 09:35:00,77.63,77.82,77.57,77.81,78413.0,60.2145,60.3618,60.1679,60.3541,78413.0
2018-10-19 09:40:00,77.81,77.92,77.79,77.86,94182.0,60.3541,60.4394,60.3386,60.3929,94182.0
2018-10-19 09:45:00,77.85,77.96,77.82,77.85,89741.0,60.3851,60.4704,60.3618,60.3851,89741.0
2018-10-19 09:50:00,77.86,78.01,77.86,77.96,97182.0,60.3929,60.5092,60.3929,60.4704,97182.0
2018-10-19 09:55:00,77.95,77.97,77.81,77.87,99972.0,60.4627,60.4782,60.3541,60.4006,99972.0
2018-10-19 10:00:00,77.87,78.06,77.79,78.06,77237.0,60.4006,60.548,60.3386,60.548,77237.0
2018-10-19 10:05:00,78.06,78.19,78.06,78.19,67599.0,60.548,60.6488,60.548,60.6488,67599.0
2018-10-19 10:10:00,78.18,78.23,78.06,78.12,80155.0,60.6411,60.6799,60.548,60.5945,80155.0
2018-10-19 10:15:00,78.11,78.16,78.0,78.05,48586.0,60.5868,60.6256,60.5015,60.5402,48586.0
2018-10-19 10:20:00,78.06,78.13,77.99,78.0,98126.0,60.548,60.6023,60.4937,60.5015,98126.0
2018-10-19 10:25:00,78.0,78.04,77.93,77.95,64575.0,60.5015,60.5325,60.4472,60.4627,64575.0
2018-10-19 10:30:00,77.96,78.06,77.94,78.05,44994.0,60.4704,60.548,60.4549,60.5402,44994.0
2018-10-19 10:35:00,78.05,78.05,77.86,77.86,28238.0,60.5402,60.5402,60.3929,60.3929,28238.0
2018-10-19 10:40:00,77.86,77.98,77.85,77.95,51868.0,60.3929,60.4859,60.3851,60.4627,51868.0
2018-10-19 10:45:00,77.95,78.01,77.93,77.99,34520.0,60.4627,60.5092,60.4472,60.4937,34520.0
2018-10-19 10:50:00,77.99,78.06,77.97,78.06,37902.0,60.4937,60.548,60.4782,60.548,37902.0
2018-10-19 10:55:00,78.06,78.13,78.06,78.11,32591.0,60.548,60.6023,60.548,60.5868,32591.0
2018-10-19 11:00:00,78.12,78.14,78.04,78.04,39630.0,60.5945,60.61,60.5325,60.5325,39630.0
2018-10-19 11:05:00,78.05,78.17,78.04,78.16,49456.0,60.5402,60.6333,60.5325,60.6256,49456.0
2018-10-19 11:10:00,78.17,78.28,78.16,78.28,42701.0,60.6333,60.7186,60.6256,60.7186,42701.0
2018-10-19 11:15:00,78.27,78.35,78.23,78.23,79979.0,60.7109,60.7729,60.6799,60.6799,79979.0
2018-10-19 11:20:00,78.24,78.26,78.12,78.14,84363.0,60.6876,60.7031,60.5945,60.61,84363.0
2018-10-19 11:25:00,78.13,78.19,78.13,78.17,22585.0,60.6023,60.6488,60.6023,60.6333,22585.0
2018-10-19 11:30:00,78.17,78.19,78.05,78.11,38945.0,60.6333,60.6488,60.5402,60.5868,38945.0
2018-10-19 11:35:00,78.1,78.11,78.04,78.08,28256.0,60.579,60.5868,60.5325,60.5635,28256.0
2018-10-19 11:40:00,78.08,78.2,78.07,78.19,39727.0,60.5635,60.6566,60.5558,60.6488,39727.0
2018-10-19 11:45:00,78.19,78.22,78.12,78.16,31227.0,60.6488,60.6721,60.5945,60.6256,31227.0
2018-10-19 11:50:00,78.16,78.24,78.13,78.23,40755.0,60.6256,60.6876,60.6023,60.6799,40755.0
2018-10-19 11:55:00,78.23,78.31,78.23,78.29,50535.0,60.6799,60.7419,60.6799,60.7264,50535.0
2018-10-19 12:00:00,78.29,78.32,78.23,78.24,47085.0,60.7264,60.7497,60.6799,60.6876,47085.0
2018-10-19 12:05:00,78.25,78.3,78.25,78.26,36520.0,60.6954,60.7342,60.6954,60.7031,36520.0
2018-10-19 12:10:00,78.27,78.27,78.13,78.15,57764.0,60.7109,60.7109,60.6023,60.6178,57764.0
2018-10-19 12:15:00,78.14,78.14,78.05,78.14,61804.0,60.61,60.61,60.5402,60.61,61804.0
2018-10-19 12:20:00,78.13,78.13,78.03,78.04,56994.0,60.6023,60.6023,60.5247,60.5325,56994.0
2018-10-19 12:25:00,78.03,78.11,78.02,78.05,94689.0,60.5247,60.5868,60.517,60.5402,94689.0
2018-10-19 12:30:00,78.05,78.12,78.01,78.01,60343.0,60.5402,60.5945,60.5092,60.5092,60343.0
2018-10-19 12:35:00,78.02,78.09,77.98,78.08,43854.0,60.517,60.5713,60.4859,60.5635,43854.0
2018-10-19 12:40:00,78.08,78.09,77.99,78.07,43268.0,60.5635,60.5713,60.4937,60.5558,43268.0
2018-10-19 12:45:00,78.07,78.09,78.05,78.09,31346.0,60.5558,60.5713,60.5402,60.5713,31346.0
2018-10-19 12:50:00,78.08,78.09,78.02,78.06,48020.0,60.5635,60.5713,60.517,60.548,48020.0
2018-10-19 12:55:00,78.05,78.12,78.05,78.11,29356.0,60.5402,60.5945,60.5402,60.5868,29356.0
2018-10-19 13:00:00,78.1,78.1,78.03,78.08,50008.0,60.579,60.579,60.5247,60.5635,50008.0
2018-10-19 13:05:00,78.08,78.11,78.02,78.06,41562.0,60.5635,60.5868,60.517,60.548,41562.0
2018-10-19 13:10:00,78.07,78.16,78.06,78.15,35194.0,60.5558,60.6256,60.548,60.6178,35194.0
2018-10-19 13:15:00,78.16,78.24,78.13,78.23,28161.0,60.6256,60.6876,60.6023,60.6799,28161.0
2018-10-19 13:20:00,78.24,78.26,78.2,78.25,27778.0,60.6876,60.7031,60.6566,60.6954,27778.0
2018-10-19 13:25:00,78.25,78.36,78.25,78.36,34879.0,60.6954,60.7807,60.6954,60.7807,34879.0
2018-10-19 13:30:00,78.36,78.37,78.27,78.27,36446.0,60.7807,60.7884,60.7109,60.7109,36446.0
2018-10-19 13:35:00,78.27,78.27,78.2,78.22,23086.0,60.7109,60.7109,60.6566,60.6721,23086.0
2018-10-19 13:40:00,78.22,78.25,78.13,78.15,150841.0,60.6721,60.6954,60.6023,60.6178,150841.0
2018-10-19 13:45:00,78.16,78.2,78.15,78.18,29078.0,60.6256,60.6566,60.6178,60.6411,29078.0
2018-10-19 13:50:00,78.18,78.22,78.13,78.15,24587.0,60.6411,60.6721,60.6023,60.6178,24587.0
2018-10-19 13:55:00,78.16,78.19,78.14,78.14,24511.0,60.6256,60.6488,60.61,60.61,24511.0
2018-10-19 14:00:00,78.13,78.14,78.04,78.05,37896.0,60.6023,60.61,60.5325,60.5402,37896.0
2018-10-19 14:05:00,78.06,78.06,77.91,77.93,145768.0,60.548,60.548,60.4316,60.4472,145768.0
2018-10-19 14:10:00,77.93,78.02,77.92,78.0,47815.0,60.4472,60.517,60.4394,60.5015,47815.0
2018-10-19 14:15:00,78.0,78.06,77.97,78.03,51256.0,60.5015,60.548,60.4782,60.5247,51256.0
2018-10-19 14:20:00,78.02,78.14,78.0,78.11,75176.0,60.517,60.61,60.5015,60.5868,75176.0
2018-10-19 14:25:00,78.11,78.13,78.07,78.11,34804.0,60.5868,60.6023,60.5558,60.5868,34804.0
2018-10-19 14:30:00,78.1,78.18,78.07,78.11,44020.0,60.579,60.6411,60.5558,60.5868,44020.0
2018-10-19 14:35:00,78.11,78.17,78.1,78.11,48243.0,60.5868,60.6333,60.579,60.5868,48243.0
2018-10-19 14:40:00,78.1,78.12,78.07,78.07,122640.0,60.579,60.5945,60.5558,60.5558,122640.0
2018-10-19 14:45:00,78.08,78.19,78.08,78.19,39512.0,60.5635,60.6488,60.5635,60.6488,39512.0
2018-10-19 14:50:00,78.18,78.19,78.08,78.1,39697.0,60.6411,60.6488,60.5635,60.579,39697.0
2018-10-19 14:55:00,78.09,78.12,78.04,78.05,71190.0,60.5713,60.5945,60.5325,60.5402,71190.0
2018-10-19 15:00:00,78.05,78.09,77.95,77.96,80058.0,60.5402,60.5713,60.4627,60.4704,80058.0
2018-10-19 15:05:00,77.95,78.0,77.95,77.99,55773.0,60.4627,60.5015,60.4627,60.4937,55773.0
2018-10-19 15:10:00,77.99,78.05,77.98,78.02,44324.0,60.4937,60.5402,60.4859,60.517,44324.0
2018-10-19 15:15:00,78.02,78.07,77.96,78.06,76939.0,60.517,60.5558,60.4704,60.548,76939.0
2018-10-19 15:20:00,78.05,78.09,78.04,78.06,61367.0,60.5402,60.5713,60.5325,60.548,61367.0
2018-10-19 15:25:00,78.06,78.17,78.04,78.16,79482.0,60.548,60.6333,60.5325,60.6256,79482.0
2018-10-19 15:30:00,78.16,78.18,78.09,78.15,58501.0,60.6256,60.6411,60.5713,60.6178,58501.0
2018-10-19 15:35:00,78.16,78.21,78.14,78.15,90068.0,60.6256,60.6643,60.61,60.6178,90068.0
2018-10-19 15:40:00,78.15,78.2,78.13,78.18,80375.0,60.6178,60.6566,60.6023,60.6411,80375.0
2018-10-19 15:45:00,78.2,78.23,78.13,78.14,54107.0,60.6566,60.6799,60.6023,60.61,54107.0
2018-10-19 15:50:00,78.14,78.21,78.14,78.16,61373.0,60.61,60.6643,60.61,60.6256,61373.0
2018-10-19 15:55:00,78.16,78.18,78.1,78.11,470189.0,60.6256,60.6411,60.579,60.5868,470189.0
2018-10-22 09:30:00,78.19,78.24,78.08,78.22,190410.0,60.6488,60.6876,60.5635,60.6721,190410.0
2018-10-22 09:35:00,78.22,78.44,78.16,78.4,65541.0,60.6721,60.8427,60.6256,60.8117,65541.0
2018-10-22 09:40:00,78.42,78.57,78.42,78.47,86760.0,60.8272,60.9436,60.8272,60.866,86760.0
2018-10-22 09:45:00,78.48,78.58,78.43,78.45,93754.0,60.8738,60.9513,60.835,60.8505,93754.0
2018-10-22 09:50:00,78.46,78.46,78.2,78.26,191085.0,60.8583,60.8583,60.6566,60.7031,191085.0
2018-10-22 09:55:00,78.26,78.26,78.14,78.19,73425.0,60.7031,60.7031,60.61,60.6488,73425.0
2018-10-22 10:00:00,78.19,78.27,78.16,78.17,52016.0,60.6488,60.7109,60.6256,60.6333,52016.0
2018-10-22 10:05:00,78.18,78.19,78.01,78.01,164204.0,60.6411,60.6488,60.5092,60.5092,164204.0
2018-10-22 10:10:00,78.01,78.02,77.89,77.93,106421.0,60.5092,60.517,60.4161,60.4472,106421.0
2018-10-22 10:15:00,77.94,77.95,77.76,77.77,70458.0,60.4549,60.4627,60.3153,60.3231,70458.0
2018-10-22 10:20:00,77.77,77.83,77.71,77.8,99358.0,60.3231,60.3696,60.2765,60.3463,99358.0
2018-10-22 10:25:00,77.8,77.87,77.76,77.87,57420.0,60.3463,60.4006,60.3153,60.4006,57420.0
2018-10-22 10:30:00,77.87,77.91,77.79,77.9,53543.0,60.4006,60.4316,60.3386,60.4239,53543.0
2018-10-22 10:35:00,77.9,77.92,77.82,77.87,29992.0,60.4239,60.4394,60.3618,60.4006,29992.0
2018-10-22 10:40:00,77.86,78.0,77.84,77.96,26143.0,60.3929,60.5015,60.3773,60.4704,26143.0
2018-10-22 10:45:00,77.96,78.01,77.84,78.0,52106.0,60.4704,60.5092,60.3773,60.5015,52106.0
2018-10-22 10:50:00,78.0,78.07,77.97,77.98,72923.0,60.5015,60.5558,60.4782,60.4859,72923.0
2018-10-22 10:55:00,77.98,78.0,77.91,78.0,63395.0,60.4859,60.5015,60.4316,60.5015,63395.0
2018-10-22 11:00:00,77.98,78.0,77.89,77.92,32429.0,60.4859,60.5015,60.4161,60.4394,32429.0
2018-10-22 11:05:00,77.92,77.95,77.89,77.91,23031.0,60.4394,60.4627,60.4161,60.4316,23031.0
2018-10-22 11:10:00,77.9,77.9,77.77,77.79,25244.0,60.4239,60.4239,60.3231,60.3386,25244.0
2018-10-22 11:15:00,77.79,77.83,77.73,77.75,25839.0,60.3386,60.3696,60.292,60.3075,25839.0
2018-10-22 11:20:00,77.74,77.77,77.67,77.77,41396.0,60.2998,60.3231,60.2455,60.3231,41396.0
2018-10-22 11:25:00,77.78,77.85,77.74,77.74,33284.0,60.3308,60.3851,60.2998,60.2998,33284.0
2018-10-22 11:30:00,77.74,77.74,77.61,77.63,33066.0,60.2998,60.2998,60.1989,60.2145,33066.0
2018-10-22 11:35:00,77.64,77.79,77.62,77.79,28060.0,60.2222,60.3386,60.2067,60.3386,28060.0
2018-10-22 11:40:00,77.79,77.82,77.74,77.79,28378.0,60.3386,60.3618,60.2998,60.3386,28378.0
2018-10-22 11:45:00,77.78,77.79,77.7,77.78,25588.0,60.3308,60.3386,60.2688,60.3308,25588.0
2018-10-22 11:50:00,77.78,77.84,77.73,77.73,50782.0,60.3308,60.3773,60.292,60.292,50782.0
2018-10-22 11:55:00,77.73,77.8,77.71,77.79,30227.0,60.292,60.3463,60.2765,60.3386,30227.0
2018-10-22 12:00:00,77.79,77.87,77.78,77.78,32287.0,60.3386,60.4006,60.3308,60.3308,32287.0
2018-10-22 12:05:00,77.78,77.88,77.78,77.82,30779.0,60.3308,60.4084,60.3308,60.3618,30779.0
2018-10-22 12:10:00,77.82,77.83,77.72,77.72,36522.0,60.3618,60.3696,60.2843,60.2843,36522.0
2018-10-22 12:15:00,77.7,77.71,77.65,77.7,37244.0,60.2688,60.2765,60.23,60.2688,37244.0
2018-10-22 12:20:00,77.7,77.7,77.66,77.67,24188.0,60.2688,60.2688,60.2377,60.2455,24188.0
2018-10-22 12:25:00,77.66,77.71,77.63,77.7,29383.0,60.2377,60.2765,60.2145,60.2688,29383.0
2018-10-22 12:30:00,77.7,77.72,77.65,77.67,84692.0,60.2688,60.2843,60.23,60.2455,84692.0
2018-10-22 12:35:00,77.68,77.69,77.55,77.55,239596.0,60.2532,60.261,60.1524,60.1524,239596.0
2018-10-22 12:40:00,77.55,77.6,77.54,77.59,44856.0,60.1524,60.1912,60.1447,60.1834,44856.0
2018-10-22 12:45:00,77.6,77.6,77.48,77.52,101304.0,60.1912,60.1912,60.0981,60.1291,101304.0
2018-10-22 12:50:00,77.53,77.68,77.53,77.68,84128.0,60.1369,60.2532,60.1369,60.2532,84128.0
2018-10-22 12:55:00,77.68,77.72,77.66,77.67,33350.0,60.2532,60.2843,60.2377,60.2455,33350.0
2018-10-22 13:00:00,77.65,77.65,77.62,77.62,14227.0,60.23,60.23,60.2067,60.2067,14227.0
2018-10-22 13:05:00,77.61,77.74,77.61,77.71,25097.0,60.1989,60.2998,60.1989,60.2765,25097.0
2018-10-22 13:10:00,77.7,77.77,77.69,77.76,17162.0,60.2688,60.3231,60.261,60.3153,17162.0
2018-10-22 13:15:00,77.76,77.85,77.76,77.79,24742.0,60.3153,60.3851,60.3153,60.3386,24742.0
2018-10-22 13:20:00,77.79,77.79,77.7,77.71,16609.0,60.3386,60.3386,60.2688,60.2765,16609.0
2018-10-22 13:25:00,77.71,77.71,77.64,77.64,29337.0,60.2765,60.2765,60.2222,60.2222,29337.0
2018-10-22 13:30:00,77.63,77.68,77.61,77.63,30670.0,60.2145,60.2532,60.1989,60.2145,30670.0
2018-10-22 13:35:00,77.63,77.69,77.62,77.63,20623.0,60.2145,60.261,60.2067,60.2145,20623.0
2018-10-22 13:40:00,77.63,77.74,77.63,77.73,23987.0,60.2145,60.2998,60.2145,60.292,23987.0
2018-10-22 13:45:00,77.73,77.77,77.68,77.68,29426.0,60.292,60.3231,60.2532,60.2532,29426.0
2018-10-22 13:50:00,77.66,77.7,77.63,77.63,17025.0,60.2377,60.2688,60.2145,60.2145,17025.0
2018-10-22 13:55:00,77.64,77.66,77.6,77.6,25998.0,60.2222,60.2377,60.1912,60.1912,25998.0
2018-10-22 14:00:00,77.62,77.63,77.55,77.56,20651.0,60.2067,60.2145,60.1524,60.1602,20651.0
2018-10-22 14:05:00,77.55,77.59,77.52,77.54,29119.0,60.1524,60.1834,60.1291,60.1447,29119.0
2018-10-22 14:10:00,77.54,77.58,77.46,77.51,44945.0,60.1447,60.1757,60.0826,60.1214,44945.0
2018-10-22 14:15:00,77.51,77.56,77.49,77.49,51976.0,60.1214,60.1602,60.1059,60.1059,51976.0
2018-10-22 14:20:00,77.49,77.49,77.38,77.39,36018.0,60.1059,60.1059,60.0205,60.0283,36018.0
2018-10-22 14:25:00,77.38,77.41,77.36,77.38,27844.0,60.0205,60.0438,60.005,60.0205,27844.0
2018-10-22 14:30:00,77.38,77.45,77.37,77.42,31402.0,60.0205,60.0748,60.0128,60.0516,31402.0
2018-10-22 14:35:00,77.42,77.46,77.39,77.43,22595.0,60.0516,60.0826,60.0283,60.0593,22595.0
2018-10-22 14:40:00,77.43,77.47,77.41,77.44,23044.0,60.0593,60.0904,60.0438,60.0671,23044.0
2018-10-22 14:45:00,77.43,77.52,77.42,77.48,88376.0,60.0593,60.1291,60.0516,60.0981,88376.0
2018-10-22 14:50:00,77.49,77.51,77.43,77.45,68929.0,60.1059,60.1214,60.0593,60.0748,68929.0
2018-10-22 14:55:00,77.46,77.47,77.41,77.43,46842.0,60.0826,60.0904,60.0438,60.0593,46842.0
2018-10-22 15:00:00,77.42,77.52,77.4,77.47,123580.0,60.0516,60.1291,60.0361,60.0904,123580.0
2018-10-22 15:05:00,77.47,77.47,77.34,77.4,138367.0,60.0904,60.0904,59.9895,60.0361,138367.0
2018-10-22 15:10:00,77.4,77.42,77.36,77.38,111917.0,60.0361,60.0516,60.005,60.0205,111917.0
2018-10-22 15:15:00,77.38,77.39,77.29,77.29,88180.0,60.0205,60.0283,59.9507,59.9507,88180.0
2018-10-22 15:20:00,77.28,77.35,77.26,77.26,159881.0,59.943,59.9973,59.9275,59.9275,159881.0
2018-10-22 15:25:00,77.27,77.3,77.19,77.3,133568.0,59.9352,59.9585,59.8732,59.9585,133568.0
2018-10-22 15:30:00,77.3,77.34,77.24,77.24,101577.0,59.9585,59.9895,59.912,59.912,101577.0
2018-10-22 15:35:00,77.25,77.29,77.11,77.11,205111.0,59.9197,59.9507,59.8111,59.8111,205111.0
2018-10-22 15:40:00,77.11,77.14,77.06,77.09,196128.0,59.8111,59.8344,59.7723,59.7956,196128.0
2018-10-22 15:45:00,77.09,77.13,77.05,77.08,246173.0,59.7956,59.8266,59.7646,59.7878,246173.0
2018-10-22 15:50:00,77.08,77.13,77.06,77.06,362011.0,59.7878,59.8266,59.7723,59.7723,362011.0
2018-10-22 15:55:00,77.06,77.11,77.04,77.04,530131.0,59.7723,59.8111,59.7568,59.7568,530131.0
2018-10-23 09:30:00,76.77,77.04,76.75,76.98,243640.0,59.5474,59.7568,59.5319,59.7103,243640.0
2018-10-23 09:35:00,76.98,77.21,76.87,76.92,176233.0,59.7103,59.8887,59.625,59.6637,176233.0
2018-10-23 09:40:00,76.93,77.02,76.88,76.89,106514.0,59.6715,59.7413,59.6327,59.6405,106514.0
2018-10-23 09:45:00,76.88,76.89,76.75,76.87,84628.0,59.6327,59.6405,59.5319,59.625,84628.0
2018-10-23 09:50:00,76.88,76.93,76.78,76.83,86857.0,59.6327,59.6715,59.5552,59.5939,86857.0
2018-10-23 09:55:00,76.82,76.84,76.68,76.68,56615.0,59.5862,59.6017,59.4776,59.4776,56615.0
2018-10-23 10:00:00,76.67,76.84,76.66,76.67,85334.0,59.4698,59.6017,59.4621,59.4698,85334.0
2018-10-23 10:05:00,76.68,76.79,76.66,76.77,60166.0,59.4776,59.5629,59.4621,59.5474,60166.0
2018-10-23 10:10:00,76.78,76.86,76.66,76.67,73464.0,59.5552,59.6172,59.4621,59.4698,73464.0
2018-10-23 10:15:00,76.67,76.74,76.56,76.56,87622.0,59.4698,59.5241,59.3845,59.3845,87622.0
2018-10-23 10:20:00,76.56,76.6,76.48,76.57,79764.0,59.3845,59.4155,59.3225,59.3923,79764.0
2018-10-23 10:25:00,76.56,76.71,76.55,76.65,88386.0,59.3845,59.5009,59.3767,59.4543,88386.0
2018-10-23 10:30:00,76.64,76.64,76.44,76.46,55495.0,59.4466,59.4466,59.2914,59.3069,55495.0
2018-10-23 10:35:00,76.46,76.66,76.46,76.65,69683.0,59.3069,59.4621,59.3069,59.4543,69683.0
2018-10-23 10:40:00,76.64,76.76,76.63,76.73,96304.0,59.4466,59.5396,59.4388,59.5164,96304.0
2018-10-23 10:45:00,76.73,76.85,76.71,76.75,127117.0,59.5164,59.6094,59.5009,59.5319,127117.0
2018-10-23 10:50:00,76.75,76.88,76.74,76.82,89711.0,59.5319,59.6327,59.5241,59.5862,89711.0
2018-10-23 10:55:00,76.83,76.85,76.73,76.75,42599.0,59.5939,59.6094,59.5164,59.5319,42599.0
2018-10-23 11:00:00,76.74,76.77,76.68,76.7,65524.0,59.5241,59.5474,59.4776,59.4931,65524.0
2018-10-23 11:05:00,76.71,76.83,76.67,76.8,69601.0,59.5009,59.5939,59.4698,59.5707,69601.0
2018-10-23 11:10:00,76.8,76.84,76.71,76.72,86994.0,59.5707,59.6017,59.5009,59.5086,86994.0
2018-10-23 11:15:00,76.72,76.75,76.66,76.72,59626.0,59.5086,59.5319,59.4621,59.5086,59626.0
2018-10-23 11:20:00,76.72,76.76,76.65,76.65,88892.0,59.5086,59.5396,59.4543,59.4543,88892.0
2018-10-23 11:25:00,76.65,76.65,76.54,76.58,97997.0,59.4543,59.4543,59.369,59.4,97997.0
2018-10-23 11:30:00,76.58,76.63,76.51,76.53,62787.0,59.4,59.4388,59.3457,59.3612,62787.0
2018-10-23 11:35:00,76.53,76.62,76.52,76.54,33190.0,59.3612,59.431,59.3535,59.369,33190.0
2018-10-23 11:40:00,76.55,76.59,76.51,76.55,38740.0,59.3767,59.4078,59.3457,59.3767,38740.0
2018-10-23 11:45:00,76.55,76.62,76.54,76.56,39457.0,59.3767,59.431,59.369,59.3845,39457.0
2018-10-23 11:50:00,76.56,76.58,76.48,76.56,38804.0,59.3845,59.4,59.3225,59.3845,38804.0
2018-10-23 11:55:00,76.55,76.59,76.51,76.51,56452.0,59.3767,59.4078,59.3457,59.3457,56452.0
2018-10-23 12:00:00,76.51,76.58,76.49,76.55,31802.0,59.3457,59.4,59.3302,59.3767,31802.0
2018-10-23 12:05:00,76.55,76.67,76.55,76.65,42144.0,59.3767,59.4698,59.3767,59.4543,42144.0
2018-10-23 12:10:00,76.65,76.74,76.65,76.73,29380.0,59.4543,59.5241,59.4543,59.5164,29380.0
2018-10-23 12:15:00,76.72,76.73,76.66,76.69,38531.0,59.5086,59.5164,59.4621,59.4853,38531.0
2018-10-23 12:20:00,76.7,76.76,76.69,76.7,52903.0,59.4931,59.5396,59.4853,59.4931,52903.0
2018-10-23 12:25:00,76.71,76.74,76.66,76.71,43760.0,59.5009,59.5241,59.4621,59.5009,43760.0
2018-10-23 12:30:00,76.71,76.78,76.7,76.75,45080.0,59.5009,59.5552,59.4931,59.5319,45080.0
2018-10-23 12:35:00,76.75,76.75,76.68,76.71,30127.0,59.5319,59.5319,59.4776,59.5009,30127.0
2018-10-23 12:40:00,76.7,76.75,76.69,76.72,58865.0,59.4931,59.5319,59.4853,59.5086,58865.0
2018-10-23 12:45:00,76.73,76.98,76.72,76.98,87490.0,59.5164,59.7103,59.5086,59.7103,87490.0
2018-10-23 12:50:00,76.97,76.97,76.83,76.87,86373.0,59.7025,59.7025,59.5939,59.625,86373.0
2018-10-23 12:55:00,76.87,76.91,76.85,76.85,54267.0,59.625,59.656,59.6094,59.6094,54267.0
2018-10-23 13:00:00,76.84,76.98,76.83,76.96,64175.0,59.6017,59.7103,59.5939,59.6948,64175.0
2018-10-23 13:05:00,76.96,77.09,76.94,77.08,76476.0,59.6948,59.7956,59.6793,59.7878,76476.0
2018-10-23 13:10:00,77.08,77.14,77.05,77.08,93769.0,59.7878,59.8344,59.7646,59.7878,93769.0
2018-10-23 13:15:00,77.09,77.18,77.09,77.12,73266.0,59.7956,59.8654,59.7956,59.8189,73266.0
2018-10-23 13:20:00,77.14,77.24,77.08,77.24,73758.0,59.8344,59.912,59.7878,59.912,73758.0
2018-10-23 13:25:00,77.24,77.31,77.22,77.23,82971.0,59.912,59.9662,59.8964,59.9042,82971.0
2018-10-23 13:30:00,77.23,77.3,77.17,77.2,119500.0,59.9042,59.9585,59.8577,59.8809,119500.0
2018-10-23 13:35:00,77.2,77.2,77.09,77.17,116139.0,59.8809,59.8809,59.7956,59.8577,116139.0
2018-10-23 13:40:00,77.17,77.18,77.1,77.13,49042.0,59.8577,59.8654,59.8034,59.8266,49042.0
2018-10-23 13:45:00,77.12,77.19,77.12,77.17,74471.0,59.8189,59.8732,59.8189,59.8577,74471.0
2018-10-23 13:50:00,77.17,77.23,77.14,77.14,67367.0,59.8577,59.9042,59.8344,59.8344,67367.0
2018-10-23 13:55:00,77.16,77.18,77.13,77.17,50697.0,59.8499,59.8654,59.8266,59.8577,50697.0
2018-10-23 14:00:00,77.17,77.28,77.15,77.25,67603.0,59.8577,59.943,59.8421,59.9197,67603.0
2018-10-23 14:05:00,77.25,77.37,77.23,77.32,126994.0,59.9197,60.0128,59.9042,59.974,126994.0
2018-10-23 14:10:00,77.33,77.45,77.32,77.42,61092.0,59.9818,60.0748,59.974,60.0516,61092.0
2018-10-23 14:15:00,77.42,77.57,77.42,77.57,73536.0,60.0516,60.1679,60.0516,60.1679,73536.0
2018-10-23 14:20:00,77.57,77.68,77.57,77.68,78756.0,60.1679,60.2532,60.1679,60.2532,78756.0
2018-10-23 14:25:00,77.68,77.69,77.53,77.59,120404.0,60.2532,60.261,60.1369,60.1834,120404.0
2018-10-23 14:30:00,77.6,77.77,77.59,77.66,82394.0,60.1912,60.3231,60.1834,60.2377,82394.0
2018-10-23 14:35:00,77.66,77.75,77.65,77.72,57620.0,60.2377,60.3075,60.23,60.2843,57620.0
2018-10-23 14:40:00,77.72,77.79,77.67,77.78,80193.0,60.2843,60.3386,60.2455,60.3308,80193.0
2018-10-23 14:45:00,77.78,77.78,77.67,77.74,62728.0,60.3308,60.3308,60.2455,60.2998,62728.0
2018-10-23 14:50:00,77.74,77.86,77.71,77.79,102490.0,60.2998,60.3929,60.2765,60.3386,102490.0
2018-10-23 14:55:00,77.79,77.8,77.67,77.68,101068.0,60.3386,60.3463,60.2455,60.2532,101068.0
2018-10-23 15:00:00,77.67,77.79,77.66,77.74,80792.0,60.2455,60.3386,60.2377,60.2998,80792.0
2018-10-23 15:05:00,77.76,77.81,77.7,77.71,74279.0,60.3153,60.3541,60.2688,60.2765,74279.0
2018-10-23 15:10:00,77.71,77.75,77.68,77.73,130619.0,60.2765,60.3075,60.2532,60.292,130619.0
2018-10-23 15:15:00,77.72,77.79,77.63,77.65,91268.0,60.2843,60.3386,60.2145,60.23,91268.0
2018-10-23 15:20:00,77.64,77.8,77.64,77.78,93131.0,60.2222,60.3463,60.2222,60.3308,93131.0
2018-10-23 15:25:00,77.77,77.82,77.68,77.7,71847.0,60.3231,60.3618,60.2532,60.2688,71847.0
2018-10-23 15:30:00,77.69,77.7,77.6,77.66,63637.0,60.261,60.2688,60.1912,60.2377,63637.0
2018-10-23 15:35:00,77.66,77.69,77.53,77.57,87550.0,60.2377,60.261,60.1369,60.1679,87550.0
2018-10-23 15:40:00,77.57,77.6,77.44,77.49,79805.0,60.1679,60.1912,60.0671,60.1059,79805.0
2018-10-23 15:45:00,77.48,77.55,77.44,77.51,114225.0,60.0981,60.1524,60.0671,60.1214,114225.0
2018-10-23 15:50:00,77.5,77.52,77.4,77.44,118294.0,60.1136,60.1291,60.0361,60.0671,118294.0
2018-10-23 15:55:00,77.44,77.48,77.4,77.46,393333.0,60.0671,60.0981,60.0361,60.0826,393333.0
2018-10-24 09:30:00,77.57,77.74,77.42,77.74,143815.0,60.1679,60.2998,60.0516,60.2998,143815.0
2018-10-24 09:35:00,77.74,77.91,77.64,77.84,179357.0,60.2998,60.4316,60.2222,60.3773,179357.0
2018-10-24 09:40:00,77.85,77.85,77.72,77.72,54994.0,60.3851,60.3851,60.2843,60.2843,54994.0
2018-10-24 09:45:00,77.72,77.8,77.58,77.58,63232.0,60.2843,60.3463,60.1757,60.1757,63232.0
2018-10-24 09:50:00,77.58,77.6,77.48,77.58,56328.0,60.1757,60.1912,60.0981,60.1757,56328.0
2018-10-24 09:55:00,77.6,77.73,77.58,77.67,39722.0,60.1912,60.292,60.1757,60.2455,39722.0
2018-10-24 10:00:00,77.68,77.81,77.63,77.78,58684.0,60.2532,60.3541,60.2145,60.3308,58684.0
2018-10-24 10:05:00,77.8,77.83,77.75,77.76,45032.0,60.3463,60.3696,60.3075,60.3153,45032.0
2018-10-24 10:10:00,77.76,77.93,77.75,77.9,39196.0,60.3153,60.4472,60.3075,60.4239,39196.0
2018-10-24 10:15:00,77.9,77.99,77.88,77.92,89481.0,60.4239,60.4937,60.4084,60.4394,89481.0
2018-10-24 10:20:00,77.91,78.04,77.91,78.02,114543.0,60.4316,60.5325,60.4316,60.517,114543.0
2018-10-24 10:25:00,78.02,78.06,77.93,77.93,49400.0,60.517,60.548,60.4472,60.4472,49400.0
2018-10-24 10:30:00,77.93,78.17,77.92,78.16,53874.0,60.4472,60.6333,60.4394,60.6256,53874.0
2018-10-24 10:35:00,78.18,78.28,78.12,78.13,70088.0,60.6411,60.7186,60.5945,60.6023,70088.0
2018-10-24 10:40:00,78.13,78.25,78.09,78.1,50829.0,60.6023,60.6954,60.5713,60.579,50829.0
2018-10-24 10:45:00,78.11,78.11,77.96,78.06,61807.0,60.5868,60.5868,60.4704,60.548,61807.0
2018-10-24 10:50:00,78.06,78.19,78.06,78.17,30566.0,60.548,60.6488,60.548,60.6333,30566.0
2018-10-24 10:55:00,78.17,78.2,78.1,78.17,80583.0,60.6333,60.6566,60.579,60.6333,80583.0
2018-10-24 11:00:00,78.16,78.18,78.04,78.04,76956.0,60.6256,60.6411,60.5325,60.5325,76956.0
2018-10-24 11:05:00,78.04,78.05,77.87,77.91,83982.0,60.5325,60.5402,60.4006,60.4316,83982.0
2018-10-24 11:10:00,77.89,78.19,77.89,78.16,72691.0,60.4161,60.6488,60.4161,60.6256,72691.0
2018-10-24 11:15:00,78.17,78.3,78.16,78.22,73613.0,60.6333,60.7342,60.6256,60.6721,73613.0
2018-10-24 11:20:00,78.2,78.35,78.18,78.26,68256.0,60.6566,60.7729,60.6411,60.7031,68256.0
2018-10-24 11:25:00,78.26,78.29,78.14,78.17,82594.0,60.7031,60.7264,60.61,60.6333,82594.0
2018-10-24 11:30:00,78.17,78.24,78.14,78.17,70895.0,60.6333,60.6876,60.61,60.6333,70895.0
2018-10-24 11:35:00,78.17,78.19,78.08,78.16,43369.0,60.6333,60.6488,60.5635,60.6256,43369.0
2018-10-24 11:40:00,78.16,78.18,78.06,78.16,31081.0,60.6256,60.6411,60.548,60.6256,31081.0
2018-10-24 11:45:00,78.16,78.42,78.16,78.38,52400.0,60.6256,60.8272,60.6256,60.7962,52400.0
2018-10-24 11:50:00,78.37,78.47,78.32,78.44,43209.0,60.7884,60.866,60.7497,60.8427,43209.0
2018-10-24 11:55:00,78.45,78.54,78.38,78.48,54645.0,60.8505,60.9203,60.7962,60.8738,54645.0
2018-10-24 12:00:00,78.48,78.5,78.37,78.42,55432.0,60.8738,60.8893,60.7884,60.8272,55432.0
2018-10-24 12:05:00,78.42,78.58,78.39,78.55,35318.0,60.8272,60.9513,60.804,60.9281,35318.0
2018-10-24 12:10:00,78.56,78.6,78.53,78.57,28944.0,60.9358,60.9669,60.9126,60.9436,28944.0
2018-10-24 12:15:00,78.57,78.63,78.51,78.54,58576.0,60.9436,60.9901,60.897,60.9203,58576.0
2018-10-24 12:20:00,78.54,78.58,78.5,78.54,27416.0,60.9203,60.9513,60.8893,60.9203,27416.0
2018-10-24 12:25:00,78.54,78.58,78.53,78.57,48341.0,60.9203,60.9513,60.9126,60.9436,48341.0
2018-10-24 12:30:00,78.56,78.57,78.49,78.5,32552.0,60.9358,60.9436,60.8815,60.8893,32552.0
2018-10-24 12:35:00,78.49,78.5,78.38,78.38,22829.0,60.8815,60.8893,60.7962,60.7962,22829.0
2018-10-24 12:40:00,78.38,78.46,78.36,78.45,91527.0,60.7962,60.8583,60.7807,60.8505,91527.0
2018-10-24 12:45:00,78.45,78.49,78.41,78.42,47753.0,60.8505,60.8815,60.8195,60.8272,47753.0
2018-10-24 12:50:00,78.41,78.51,78.36,78.51,42180.0,60.8195,60.897,60.7807,60.897,42180.0
2018-10-24 12:55:00,78.5,78.58,78.48,78.49,55060.0,60.8893,60.9513,60.8738,60.8815,55060.0
2018-10-24 13:00:00,78.48,78.49,78.32,78.34,41290.0,60.8738,60.8815,60.7497,60.7652,41290.0
2018-10-24 13:05:00,78.34,78.37,78.25,78.25,55212.0,60.7652,60.7884,60.6954,60.6954,55212.0
2018-10-24 13:10:00,78.24,78.32,78.23,78.29,96866.0,60.6876,60.7497,60.6799,60.7264,96866.0
2018-10-24 13:15:00,78.29,78.37,78.2,78.34,72066.0,60.7264,60.7884,60.6566,60.7652,72066.0
2018-10-24 13:20:00,78.34,78.39,78.29,78.35,160744.0,60.7652,60.804,60.7264,60.7729,160744.0
2018-10-24 13:25:00,78.34,78.35,78.28,78.29,41073.0,60.7652,60.7729,60.7186,60.7264,41073.0
2018-10-24 13:30:00,78.3,78.42,78.24,78.36,74742.0,60.7342,60.8272,60.6876,60.7807,74742.0
2018-10-24 13:35:00,78.36,78.4,78.33,78.33,45481.0,60.7807,60.8117,60.7574,60.7574,45481.0
2018-10-24 13:40:00,78.33,78.5,78.32,78.49,52576.0,60.7574,60.8893,60.7497,60.8815,52576.0
2018-10-24 13:45:00,78.49,78.55,78.43,78.52,62076.0,60.8815,60.9281,60.835,60.9048,62076.0
2018-10-24 13:50:00,78.53,78.62,78.47,78.61,79098.0,60.9126,60.9824,60.866,60.9746,79098.0
2018-10-24 13:55:00,78.6,78.61,78.41,78.46,141043.0,60.9669,60.9746,60.8195,60.8583,141043.0
2018-10-24 14:00:00,78.45,78.46,78.36,78.39,99675.0,60.8505,60.8583,60.7807,60.804,99675.0
2018-10-24 14:05:00,78.38,78.39,78.31,78.34,72630.0,60.7962,60.804,60.7419,60.7652,72630.0
2018-10-24 14:10:00,78.34,78.45,78.34,78.42,82473.0,60.7652,60.8505,60.7652,60.8272,82473.0
2018-10-24 14:15:00,78.41,78.45,78.33,78.45,80856.0,60.8195,60.8505,60.7574,60.8505,80856.0
2018-10-24 14:20:00,78.45,78.58,78.4,78.52,99266.0,60.8505,60.9513,60.8117,60.9048,99266.0
2018-10-24 14:25:00,78.52,78.71,78.47,78.65,116851.0,60.9048,61.0522,60.866,61.0056,116851.0
2018-10-24 14:30:00,78.66,78.77,78.62,78.74,75755.0,61.0134,61.0987,60.9824,61.0754,75755.0
2018-10-24 14:35:00,78.73,78.78,78.69,78.74,46799.0,61.0677,61.1065,61.0367,61.0754,46799.0
2018-10-24 14:40:00,78.73,78.74,78.65,78.67,39775.0,61.0677,61.0754,61.0056,61.0211,39775.0
2018-10-24 14:45:00,78.67,78.69,78.61,78.62,65976.0,61.0211,61.0367,60.9746,60.9824,65976.0
2018-10-24 14:50:00,78.62,78.63,78.49,78.51,47127.0,60.9824,60.9901,60.8815,60.897,47127.0
2018-10-24 14:55:00,78.51,78.56,78.49,78.5,66072.0,60.897,60.9358,60.8815,60.8893,66072.0
2018-10-24 15:00:00,78.49,78.49,78.26,78.26,86899.0,60.8815,60.8815,60.7031,60.7031,86899.0
2018-10-24 15:05:00,78.26,78.31,78.25,78.27,40029.0,60.7031,60.7419,60.6954,60.7109,40029.0
2018-10-24 15:10:00,78.26,78.46,78.26,78.46,45894.0,60.7031,60.8583,60.7031,60.8583,45894.0
2018-10-24 15:15:00,78.46,78.5,78.37,78.44,46474.0,60.8583,60.8893,60.7884,60.8427,46474.0
2018-10-24 15:20:00,78.44,78.45,78.3,78.33,157623.0,60.8427,60.8505,60.7342,60.7574,157623.0
2018-10-24 15:25:00,78.33,78.39,78.23,78.29,112029.0,60.7574,60.804,60.6799,60.7264,112029.0
2018-10-24 15:30:00,78.28,78.3,78.22,78.24,79164.0,60.7186,60.7342,60.6721,60.6876,79164.0
2018-10-24 15:35:00,78.24,78.47,78.24,78.46,81404.0,60.6876,60.866,60.6876,60.8583,81404.0
2018-10-24 15:40:00,78.45,78.51,78.36,78.43,85318.0,60.8505,60.897,60.7807,60.835,85318.0
2018-10-24 15:45:00,78.42,78.42,78.33,78.38,87810.0,60.8272,60.8272,60.7574,60.7962,87810.0
2018-10-24 15:50:00,78.37,78.37,78.25,78.28,123184.0,60.7884,60.7884,60.6954,60.7186,123184.0
2018-10-24 15:55:00,78.28,78.28,78.06,78.11,261689.0,60.7186,60.7186,60.548,60.5868,261689.0
2018-10-25 09:30:00,78.2,78.31,77.86,78.02,284368.0,60.6566,60.7419,60.3929,60.517,284368.0
2018-10-25 09:35:00,78.02,78.22,77.95,78.19,229298.0,60.517,60.6721,60.4627,60.6488,229298.0
2018-10-25 09:40:00,78.19,78.25,78.07,78.12,152745.0,60.6488,60.6954,60.5558,60.5945,152745.0
2018-10-25 09:45:00,78.14,78.37,78.11,78.29,85896.0,60.61,60.7884,60.5868,60.7264,85896.0
2018-10-25 09:50:00,78.29,78.46,78.2,78.44,151018.0,60.7264,60.8583,60.6566,60.8427,151018.0
2018-10-25 09:55:00,78.44,78.47,78.32,78.33,104722.0,60.8427,60.866,60.7497,60.7574,104722.0
2018-10-25 10:00:00,78.34,78.46,78.2,78.41,114518.0,60.7652,60.8583,60.6566,60.8195,114518.0
2018-10-25 10:05:00,78.41,78.49,78.03,78.03,127845.0,60.8195,60.8815,60.5247,60.5247,127845.0
2018-10-25 10:10:00,78.03,78.22,77.98,78.12,188623.0,60.5247,60.6721,60.4859,60.5945,188623.0
2018-10-25 10:15:00,78.11,78.39,78.11,78.3,186916.0,60.5868,60.804,60.5868,60.7342,186916.0
2018-10-25 10:20:00,78.3,78.47,78.29,78.45,69751.0,60.7342,60.866,60.7264,60.8505,69751.0
2018-10-25 10:25:00,78.45,78.55,78.32,78.34,60333.0,60.8505,60.9281,60.7497,60.7652,60333.0
2018-10-25 10:30:00,78.34,78.55,78.25,78.52,132287.0,60.7652,60.9281,60.6954,60.9048,132287.0
2018-10-25 10:35:00,78.53,78.63,78.37,78.4,68237.0,60.9126,60.9901,60.7884,60.8117,68237.0
2018-10-25 10:40:00,78.4,78.45,78.32,78.41,76431.0,60.8117,60.8505,60.7497,60.8195,76431.0
2018-10-25 10:45:00,78.42,78.49,78.38,78.45,83392.0,60.8272,60.8815,60.7962,60.8505,83392.0
2018-10-25 10:50:00,78.46,78.61,78.46,78.61,106398.0,60.8583,60.9746,60.8583,60.9746,106398.0
2018-10-25 10:55:00,78.6,78.61,78.36,78.37,98329.0,60.9669,60.9746,60.7807,60.7884,98329.0
2018-10-25 11:00:00,78.35,78.47,78.34,78.4,130714.0,60.7729,60.866,60.7652,60.8117,130714.0
2018-10-25 11:05:00,78.42,78.52,78.4,78.5,71119.0,60.8272,60.9048,60.8117,60.8893,71119.0
2018-10-25 11:10:00,78.5,78.57,78.44,78.51,91401.0,60.8893,60.9436,60.8427,60.897,91401.0
2018-10-25 11:15:00,78.52,78.71,78.51,78.7,98487.0,60.9048,61.0522,60.897,61.0444,98487.0
2018-10-25 11:20:00,78.71,78.92,78.71,78.8,154115.0,61.0522,61.2151,61.0522,61.122,154115.0
2018-10-25 11:25:00,78.8,78.9,78.8,78.83,30828.0,61.122,61.1995,61.122,61.1453,30828.0
2018-10-25 11:30:00,78.84,78.88,78.77,78.79,42754.0,61.153,61.184,61.0987,61.1142,42754.0
2018-10-25 11:35:00,78.78,78.8,78.66,78.68,44457.0,61.1065,61.122,61.0134,61.0289,44457.0
2018-10-25 11:40:00,78.68,78.74,78.66,78.69,43262.0,61.0289,61.0754,61.0134,61.0367,43262.0
2018-10-25 11:45:00,78.68,78.76,78.67,78.73,43096.0,61.0289,61.091,61.0211,61.0677,43096.0
2018-10-25 11:50:00,78.73,78.78,78.63,78.73,56606.0,61.0677,61.1065,60.9901,61.0677,56606.0
2018-10-25 11:55:00,78.74,78.81,78.73,78.73,24390.0,61.0754,61.1297,61.0677,61.0677,24390.0
2018-10-25 12:00:00,78.72,78.82,78.69,78.82,43004.0,61.0599,61.1375,61.0367,61.1375,43004.0
2018-10-25 12:05:00,78.82,78.91,78.8,78.85,55012.0,61.1375,61.2073,61.122,61.1608,55012.0
2018-10-25 12:10:00,78.85,78.9,78.78,78.8,31081.0,61.1608,61.1995,61.1065,61.122,31081.0
2018-10-25 12:15:00,78.79,78.79,78.71,78.75,30888.0,61.1142,61.1142,61.0522,61.0832,30888.0
2018-10-25 12:20:00,78.74,78.92,78.74,78.92,32746.0,61.0754,61.2151,61.0754,61.2151,32746.0
2018-10-25 12:25:00,78.93,79.0,78.91,78.99,46360.0,61.2228,61.2771,61.2073,61.2694,46360.0
2018-10-25 12:30:00,78.99,79.06,78.91,78.92,37172.0,61.2694,61.3237,61.2073,61.2151,37172.0
2018-10-25 12:35:00,78.92,79.09,78.92,79.09,19880.0,61.2151,61.3469,61.2151,61.3469,19880.0
2018-10-25 12:40:00,79.09,79.11,78.97,79.08,39365.0,61.3469,61.3624,61.2538,61.3392,39365.0
2018-10-25 12:45:00,79.08,79.09,79.04,79.08,35410.0,61.3392,61.3469,61.3081,61.3392,35410.0
2018-10-25 12:50:00,79.08,79.09,78.99,79.02,39701.0,61.3392,61.3469,61.2694,61.2926,39701.0
2018-10-25 12:55:00,79.03,79.12,79.03,79.12,24527.0,61.3004,61.3702,61.3004,61.3702,24527.0
2018-10-25 13:00:00,79.12,79.17,79.01,79.01,54006.0,61.3702,61.409,61.2849,61.2849,54006.0
2018-10-25 13:05:00,79.02,79.02,78.94,79.0,33415.0,61.2926,61.2926,61.2306,61.2771,33415.0
2018-10-25 13:10:00,79.01,79.06,78.95,78.97,81774.0,61.2849,61.3237,61.2383,61.2538,81774.0
2018-10-25 13:15:00,78.97,79.0,78.92,78.93,89991.0,61.2538,61.2771,61.2151,61.2228,89991.0
2018-10-25 13:20:00,78.93,79.03,78.92,79.03,73253.0,61.2228,61.3004,61.2151,61.3004,73253.0
2018-10-25 13:25:00,79.04,79.1,79.04,79.05,48415.0,61.3081,61.3547,61.3081,61.3159,48415.0
2018-10-25 13:30:00,79.05,79.16,79.03,79.16,41603.0,61.3159,61.4012,61.3004,61.4012,41603.0
2018-10-25 13:35:00,79.16,79.22,79.15,79.17,30143.0,61.4012,61.4478,61.3935,61.409,30143.0
2018-10-25 13:40:00,79.17,79.17,79.04,79.09,51577.0,61.409,61.409,61.3081,61.3469,51577.0
2018-10-25 13:45:00,79.09,79.11,79.03,79.07,42473.0,61.3469,61.3624,61.3004,61.3314,42473.0
2018-10-25 13:50:00,79.06,79.07,78.91,78.95,38333.0,61.3237,61.3314,61.2073,61.2383,38333.0
2018-10-25 13:55:00,78.94,79.03,78.91,79.02,28732.0,61.2306,61.3004,61.2073,61.2926,28732.0
2018-10-25 14:00:00,79.02,79.06,79.01,79.02,32130.0,61.2926,61.3237,61.2849,61.2926,32130.0
2018-10-25 14:05:00,79.02,79.13,79.01,79.11,38858.0,61.2926,61.378,61.2849,61.3624,38858.0
2018-10-25 14:10:00,79.11,79.18,79.09,79.12,40764.0,61.3624,61.4167,61.3469,61.3702,40764.0
2018-10-25 14:15:00,79.13,79.17,79.05,79.15,60860.0,61.378,61.409,61.3159,61.3935,60860.0
2018-10-25 14:20:00,79.15,79.19,79.11,79.19,41074.0,61.3935,61.4245,61.3624,61.4245,41074.0
2018-10-25 14:25:00,79.18,79.29,79.16,79.25,50597.0,61.4167,61.5021,61.4012,61.471,50597.0
2018-10-25 14:30:00,79.25,79.44,79.24,79.43,37262.0,61.471,61.6184,61.4633,61.6106,37262.0
2018-10-25 14:35:00,79.45,79.47,79.38,79.45,61830.0,61.6262,61.6417,61.5719,61.6262,61830.0
2018-10-25 14:40:00,79.44,79.51,79.43,79.49,53705.0,61.6184,61.6727,61.6106,61.6572,53705.0
2018-10-25 14:45:00,79.5,79.53,79.43,79.44,42607.0,61.6649,61.6882,61.6106,61.6184,42607.0
2018-10-25 14:50:00,79.44,79.45,79.26,79.28,39840.0,61.6184,61.6262,61.4788,61.4943,39840.0
2018-10-25 14:55:00,79.28,79.34,79.28,79.31,55617.0,61.4943,61.5408,61.4943,61.5176,55617.0
2018-10-25 15:00:00,79.32,79.37,79.26,79.31,58076.0,61.5253,61.5641,61.4788,61.5176,58076.0
2018-10-25 15:05:00,79.32,79.33,79.27,79.29,49767.0,61.5253,61.5331,61.4865,61.5021,49767.0
2018-10-25 15:10:00,79.29,79.41,79.28,79.4,49383.0,61.5021,61.5951,61.4943,61.5874,49383.0
2018-10-25 15:15:00,79.4,79.47,79.4,79.41,50386.0,61.5874,61.6417,61.5874,61.5951,50386.0
2018-10-25 15:20:00,79.41,79.44,79.38,79.44,67234.0,61.5951,61.6184,61.5719,61.6184,67234.0
2018-10-25 15:25:00,79.45,79.45,79.35,79.37,69258.0,61.6262,61.6262,61.5486,61.5641,69258.0
2018-10-25 15:30:00,79.38,79.44,79.19,79.21,152016.0,61.5719,61.6184,61.4245,61.44,152016.0
2018-10-25 15:35:00,79.22,79.35,79.2,79.34,96616.0,61.4478,61.5486,61.4322,61.5408,96616.0
2018-10-25 15:40:00,79.33,79.36,79.17,79.2,80347.0,61.5331,61.5564,61.409,61.4322,80347.0
2018-10-25 15:45:00,79.21,79.24,79.14,79.18,90861.0,61.44,61.4633,61.3857,61.4167,90861.0
2018-10-25 15:50:00,79.18,79.18,78.99,79.07,158987.0,61.4167,61.4167,61.2694,61.3314,158987.0
2018-10-25 15:55:00,79.07,79.16,79.03,79.13,185870.0,61.3314,61.4012,61.3004,61.378,185870.0
2018-10-26 09:30:00,79.18,79.18,78.53,78.59,203064.0,61.4167,61.4167,60.9126,60.9591,203064.0
2018-10-26 09:35:00,78.59,78.63,78.13,78.17,249848.0,60.9591,60.9901,60.6023,60.6333,249848.0
2018-10-26 09:40:00,78.17,78.2,77.91,77.98,188904.0,60.6333,60.6566,60.4316,60.4859,188904.0
2018-10-26 09:45:00,77.98,78.02,77.73,77.76,105440.0,60.4859,60.517,60.292,60.3153,105440.0
2018-10-26 09:50:00,77.75,77.77,77.63,77.74,202098.0,60.3075,60.3231,60.2145,60.2998,202098.0
2018-10-26 09:55:00,77.73,77.83,77.61,77.73,174804.0,60.292,60.3696,60.1989,60.292,174804.0
2018-10-26 10:00:00,77.74,77.75,77.45,77.46,138585.0,60.2998,60.3075,60.0748,60.0826,138585.0
2018-10-26 10:05:00,77.45,77.45,77.22,77.31,110468.0,60.0748,60.0748,59.8964,59.9662,110468.0
2018-10-26 10:10:00,77.31,77.64,77.31,77.58,139600.0,59.9662,60.2222,59.9662,60.1757,139600.0
2018-10-26 10:15:00,77.58,77.76,77.53,77.71,164946.0,60.1757,60.3153,60.1369,60.2765,164946.0
2018-10-26 10:20:00,77.71,77.84,77.7,77.71,78934.0,60.2765,60.3773,60.2688,60.2765,78934.0
2018-10-26 10:25:00,77.73,77.8,77.45,77.45,110276.0,60.292,60.3463,60.0748,60.0748,110276.0
2018-10-26 10:30:00,77.45,77.45,77.14,77.18,156061.0,60.0748,60.0748,59.8344,59.8654,156061.0
2018-10-26 10:35:00,77.18,77.33,77.15,77.26,119605.0,59.8654,59.9818,59.8421,59.9275,119605.0
2018-10-26 10:40:00,77.26,77.43,77.11,77.12,115689.0,59.9275,60.0593,59.8111,59.8189,115689.0
2018-10-26 10:45:00,77.12,77.12,77.0,77.05,140870.0,59.8189,59.8189,59.7258,59.7646,140870.0
2018-10-26 10:50:00,77.06,77.12,76.93,77.03,109054.0,59.7723,59.8189,59.6715,59.7491,109054.0
2018-10-26 10:55:00,77.03,77.04,76.7,76.71,166037.0,59.7491,59.7568,59.4931,59.5009,166037.0
2018-10-26 11:00:00,76.7,76.92,76.68,76.83,210125.0,59.4931,59.6637,59.4776,59.5939,210125.0
2018-10-26 11:05:00,76.83,77.04,76.75,76.97,90530.0,59.5939,59.7568,59.5319,59.7025,90530.0
2018-10-26 11:10:00,76.97,77.2,76.92,77.18,200246.0,59.7025,59.8809,59.6637,59.8654,200246.0
2018-10-26 11:15:00,77.19,77.36,77.16,77.26,126678.0,59.8732,60.005,59.8499,59.9275,126678.0
2018-10-26 11:20:00,77.26,77.35,77.14,77.32,122960.0,59.9275,59.9973,59.8344,59.974,122960.0
2018-10-26 11:25:00,77.32,77.33,77.21,77.3,100315.0,59.974,59.9818,59.8887,59.9585,100315.0
2018-10-26 11:30:00,77.3,77.53,77.3,77.5,115516.0,59.9585,60.1369,59.9585,60.1136,115516.0
2018-10-26 11:35:00,77.51,77.63,77.43,77.46,150609.0,60.1214,60.2145,60.0593,60.0826,150609.0
2018-10-26 11:40:00,77.46,77.5,77.24,77.29,144214.0,60.0826,60.1136,59.912,59.9507,144214.0
2018-10-26 11:45:00,77.29,77.34,77.19,77.23,94372.0,59.9507,59.9895,59.8732,59.9042,94372.0
2018-10-26 11:50:00,77.24,77.55,77.23,77.42,106628.0,59.912,60.1524,59.9042,60.0516,106628.0
2018-10-26 11:55:00,77.42,77.51,77.39,77.41,119699.0,60.0516,60.1214,60.0283,60.0438,119699.0
2018-10-26 12:00:00,77.41,77.55,77.38,77.55,128765.0,60.0438,60.1524,60.0205,60.1524,128765.0
2018-10-26 12:05:00,77.54,77.8,77.54,77.71,95136.0,60.1447,60.3463,60.1447,60.2765,95136.0
2018-10-26 12:10:00,77.7,77.72,77.5,77.55,77847.0,60.2688,60.2843,60.1136,60.1524,77847.0
2018-10-26 12:15:00,77.54,77.71,77.5,77.65,84006.0,60.1447,60.2765,60.1136,60.23,84006.0
2018-10-26 12:20:00,77.65,77.73,77.55,77.58,110589.0,60.23,60.292,60.1524,60.1757,110589.0
2018-10-26 12:25:00,77.58,77.72,77.58,77.63,79799.0,60.1757,60.2843,60.1757,60.2145,79799.0
2018-10-26 12:30:00,77.62,77.76,77.6,77.67,87702.0,60.2067,60.3153,60.1912,60.2455,87702.0
2018-10-26 12:35:00,77.67,77.69,77.6,77.66,51787.0,60.2455,60.261,60.1912,60.2377,51787.0
2018-10-26 12:40:00,77.66,77.87,77.65,77.86,95245.0,60.2377,60.4006,60.23,60.3929,95245.0
2018-10-26 12:45:00,77.85,77.88,77.76,77.87,62752.0,60.3851,60.4084,60.3153,60.4006,62752.0
2018-10-26 12:50:00,77.87,77.88,77.73,77.8,42960.0,60.4006,60.4084,60.292,60.3463,42960.0
2018-10-26 12:55:00,77.8,77.84,77.72,77.75,62727.0,60.3463,60.3773,60.2843,60.3075,62727.0
2018-10-26 13:00:00,77.74,77.88,77.74,77.87,112905.0,60.2998,60.4084,60.2998,60.4006,112905.0
2018-10-26 13:05:00,77.88,77.95,77.82,77.83,48914.0,60.4084,60.4627,60.3618,60.3696,48914.0
2018-10-26 13:10:00,77.81,77.85,77.73,77.78,54398.0,60.3541,60.3851,60.292,60.3308,54398.0
2018-10-26 13:15:00,77.78,77.85,77.75,77.84,66833.0,60.3308,60.3851,60.3075,60.3773,66833.0
2018-10-26 13:20:00,77.84,77.88,77.77,77.81,70188.0,60.3773,60.4084,60.3231,60.3541,70188.0
2018-10-26 13:25:00,77.81,77.84,77.74,77.76,59284.0,60.3541,60.3773,60.2998,60.3153,59284.0
2018-10-26 13:30:00,77.76,77.78,77.64,77.64,89957.0,60.3153,60.3308,60.2222,60.2222,89957.0
2018-10-26 13:35:00,77.65,77.7,77.56,77.61,88984.0,60.23,60.2688,60.1602,60.1989,88984.0
2018-10-26 13:40:00,77.6,77.74,77.6,77.68,52729.0,60.1912,60.2998,60.1912,60.2532,52729.0
2018-10-26 13:45:00,77.67,77.74,77.6,77.7,62589.0,60.2455,60.2998,60.1912,60.2688,62589.0
2018-10-26 13:50:00,77.69,77.78,77.67,77.77,47211.0,60.261,60.3308,60.2455,60.3231,47211.0
2018-10-26 13:55:00,77.77,77.94,77.76,77.92,55780.0,60.3231,60.4549,60.3153,60.4394,55780.0
2018-10-26 14:00:00,77.92,77.97,77.71,77.74,87734.0,60.4394,60.4782,60.2765,60.2998,87734.0
2018-10-26 14:05:00,77.74,77.8,77.69,77.73,46046.0,60.2998,60.3463,60.261,60.292,46046.0
2018-10-26 14:10:00,77.72,77.79,77.63,77.63,63266.0,60.2843,60.3386,60.2145,60.2145,63266.0
2018-10-26 14:15:00,77.62,77.66,77.53,77.54,59102.0,60.2067,60.2377,60.1369,60.1447,59102.0
2018-10-26 14:20:00,77.54,77.6,77.39,77.52,57314.0,60.1447,60.1912,60.0283,60.1291,57314.0
2018-10-26 14:25:00,77.52,77.64,77.52,77.53,55676.0,60.1291,60.2222,60.1291,60.1369,55676.0
2018-10-26 14:30:00,77.53,77.65,77.51,77.61,61125.0,60.1369,60.23,60.1214,60.1989,61125.0
2018-10-26 14:35:00,77.6,77.78,77.6,77.72,51164.0,60.1912,60.3308,60.1912,60.2843,51164.0
2018-10-26 14:40:00,77.71,77.74,77.59,77.62,88213.0,60.2765,60.2998,60.1834,60.2067,88213.0
2018-10-26 14:45:00,77.61,77.64,77.5,77.53,38319.0,60.1989,60.2222,60.1136,60.1369,38319.0
2018-10-26 14:50:00,77.54,77.55,77.38,77.39,65132.0,60.1447,60.1524,60.0205,60.0283,65132.0
2018-10-26 14:55:00,77.38,77.39,77.1,77.17,86190.0,60.0205,60.0283,59.8034,59.8577,86190.0
2018-10-26 15:00:00,77.17,77.17,76.92,77.06,114537.0,59.8577,59.8577,59.6637,59.7723,114537.0
2018-10-26 15:05:00,77.06,77.15,76.96,77.11,94248.0,59.7723,59.8421,59.6948,59.8111,94248.0
2018-10-26 15:10:00,77.12,77.18,76.93,77.0,130495.0,59.8189,59.8654,59.6715,59.7258,130495.0
2018-10-26 15:15:00,77.01,77.21,77.01,77.18,138378.0,59.7336,59.8887,59.7336,59.8654,138378.0
2018-10-26 15:20:00,77.17,77.4,77.15,77.33,195258.0,59.8577,60.0361,59.8421,59.9818,195258.0
2018-10-26 15:25:00,77.33,77.43,77.27,77.35,135821.0,59.9818,60.0593,59.9352,59.9973,135821.0
2018-10-26 15:30:00,77.35,77.35,77.12,77.17,128703.0,59.9973,59.9973,59.8189,59.8577,128703.0
2018-10-26 15:35:00,77.15,77.44,77.11,77.3,165644.0,59.8421,60.0671,59.8111,59.9585,165644.0
2018-10-26 15:40:00,77.3,77.35,77.08,77.12,228770.0,59.9585,59.9973,59.7878,59.8189,228770.0
2018-10-26 15:45:00,77.11,77.46,77.11,77.37,205629.0,59.8111,60.0826,59.8111,60.0128,205629.0
2018-10-26 15:50:00,77.38,77.6,77.38,77.45,277176.0,60.0205,60.1912,60.0205,60.0748,277176.0
2018-10-26 15:55:00,77.44,77.44,77.14,77.21,404551.0,60.0671,60.0671,59.8344,59.8887,404551.0
2018-10-29 09:30:00,77.72,78.2,77.72,78.19,197344.0,60.2843,60.6566,60.2843,60.6488,197344.0
2018-10-29 09:35:00,78.18,78.33,78.11,78.11,207931.0,60.6411,60.7574,60.5868,60.5868,207931.0
2018-10-29 09:40:00,78.1,78.42,78.1,78.34,68997.0,60.579,60.8272,60.579,60.7652,68997.0
2018-10-29 09:45:00,78.34,78.54,78.34,78.45,70460.0,60.7652,60.9203,60.7652,60.8505,70460.0
2018-10-29 09:50:00,78.45,78.45,78.26,78.38,72448.0,60.8505,60.8505,60.7031,60.7962,72448.0
2018-10-29 09:55:00,78.41,78.52,78.37,78.5,51490.0,60.8195,60.9048,60.7884,60.8893,51490.0
2018-10-29 10:00:00,78.5,78.67,78.5,78.56,102845.0,60.8893,61.0211,60.8893,60.9358,102845.0
2018-10-29 10:05:00,78.56,78.68,78.53,78.58,49891.0,60.9358,61.0289,60.9126,60.9513,49891.0
2018-10-29 10:10:00,78.58,78.68,78.56,78.61,45041.0,60.9513,61.0289,60.9358,60.9746,45041.0
2018-10-29 10:15:00,78.6,78.64,78.45,78.64,76459.0,60.9669,60.9979,60.8505,60.9979,76459.0
2018-10-29 10:20:00,78.64,78.65,78.46,78.62,63926.0,60.9979,61.0056,60.8583,60.9824,63926.0
2018-10-29 10:25:00,78.62,78.72,78.59,78.64,57456.0,60.9824,61.0599,60.9591,60.9979,57456.0
2018-10-29 10:30:00,78.64,78.68,78.54,78.65,42545.0,60.9979,61.0289,60.9203,61.0056,42545.0
2018-10-29 10:35:00,78.64,78.65,78.52,78.54,36281.0,60.9979,61.0056,60.9048,60.9203,36281.0
2018-10-29 10:40:00,78.55,78.55,78.39,78.44,39964.0,60.9281,60.9281,60.804,60.8427,39964.0
2018-10-29 10:45:00,78.43,78.45,78.28,78.34,82018.0,60.835,60.8505,60.7186,60.7652,82018.0
2018-10-29 10:50:00,78.36,78.42,78.32,78.42,64802.0,60.7807,60.8272,60.7497,60.8272,64802.0
2018-10-29 10:55:00,78.41,78.47,78.36,78.42,39361.0,60.8195,60.866,60.7807,60.8272,39361.0
2018-10-29 11:00:00,78.43,78.54,78.43,78.46,63105.0,60.835,60.9203,60.835,60.8583,63105.0
2018-10-29 11:05:00,78.46,78.52,78.35,78.37,29884.0,60.8583,60.9048,60.7729,60.7884,29884.0
2018-10-29 11:10:00,78.36,78.36,78.27,78.31,46397.0,60.7807,60.7807,60.7109,60.7419,46397.0
2018-10-29 11:15:00,78.28,78.32,78.2,78.32,94873.0,60.7186,60.7497,60.6566,60.7497,94873.0
2018-10-29 11:20:00,78.31,78.49,78.29,78.46,67473.0,60.7419,60.8815,60.7264,60.8583,67473.0
2018-10-29 11:25:00,78.47,78.52,78.43,78.5,37518.0,60.866,60.9048,60.835,60.8893,37518.0
2018-10-29 11:30:00,78.49,78.54,78.42,78.47,34694.0,60.8815,60.9203,60.8272,60.866,34694.0
2018-10-29 11:35:00,78.46,78.51,78.42,78.47,30096.0,60.8583,60.897,60.8272,60.866,30096.0
2018-10-29 11:40:00,78.48,78.54,78.43,78.54,50253.0,60.8738,60.9203,60.835,60.9203,50253.0
2018-10-29 11:45:00,78.54,78.58,78.49,78.49,98828.0,60.9203,60.9513,60.8815,60.8815,98828.0
2018-10-29 11:50:00,78.5,78.51,78.3,78.31,78165.0,60.8893,60.897,60.7342,60.7419,78165.0
2018-10-29 11:55:00,78.3,78.34,78.18,78.18,83011.0,60.7342,60.7652,60.6411,60.6411,83011.0
2018-10-29 12:00:00,78.17,78.25,78.15,78.23,93457.0,60.6333,60.6954,60.6178,60.6799,93457.0
2018-10-29 12:05:00,78.23,78.23,78.12,78.14,89852.0,60.6799,60.6799,60.5945,60.61,89852.0
2018-10-29 12:10:00,78.13,78.13,78.01,78.07,114612.0,60.6023,60.6023,60.5092,60.5558,114612.0
2018-10-29 12:15:00,78.08,78.3,78.08,78.26,80217.0,60.5635,60.7342,60.5635,60.7031,80217.0
2018-10-29 12:20:00,78.26,78.26,78.12,78.19,110126.0,60.7031,60.7031,60.5945,60.6488,110126.0
2018-10-29 12:25:00,78.18,78.37,78.17,78.35,84805.0,60.6411,60.7884,60.6333,60.7729,84805.0
2018-10-29 12:30:00,78.35,78.37,78.29,78.34,51756.0,60.7729,60.7884,60.7264,60.7652,51756.0
2018-10-29 12:35:00,78.34,78.44,78.34,78.38,62278.0,60.7652,60.8427,60.7652,60.7962,62278.0
2018-10-29 12:40:00,78.38,78.46,78.35,78.43,51313.0,60.7962,60.8583,60.7729,60.835,51313.0
2018-10-29 12:45:00,78.44,78.46,78.33,78.34,28297.0,60.8427,60.8583,60.7574,60.7652,28297.0
2018-10-29 12:50:00,78.33,78.46,78.32,78.41,90086.0,60.7574,60.8583,60.7497,60.8195,90086.0
2018-10-29 12:55:00,78.39,78.42,78.31,78.38,48421.0,60.804,60.8272,60.7419,60.7962,48421.0
2018-10-29 13:00:00,78.38,78.5,78.37,78.46,67889.0,60.7962,60.8893,60.7884,60.8583,67889.0
2018-10-29 13:05:00,78.46,78.57,78.41,78.57,32317.0,60.8583,60.9436,60.8195,60.9436,32317.0
2018-10-29 13:10:00,78.57,78.61,78.48,78.6,36066.0,60.9436,60.9746,60.8738,60.9669,36066.0
2018-10-29 13:15:00,78.59,78.63,78.54,78.58,37097.0,60.9591,60.9901,60.9203,60.9513,37097.0
2018-10-29 13:20:00,78.58,78.59,78.46,78.49,43547.0,60.9513,60.9591,60.8583,60.8815,43547.0
2018-10-29 13:25:00,78.5,78.54,78.45,78.5,43263.0,60.8893,60.9203,60.8505,60.8893,43263.0
2018-10-29 13:30:00,78.49,78.65,78.49,78.65,52358.0,60.8815,61.0056,60.8815,61.0056,52358.0
2018-10-29 13:35:00,78.65,78.66,78.56,78.59,74757.0,61.0056,61.0134,60.9358,60.9591,74757.0
2018-10-29 13:40:00,78.59,78.68,78.55,78.67,47011.0,60.9591,61.0289,60.9281,61.0211,47011.0
2018-10-29 13:45:00,78.68,78.7,78.5,78.58,87345.0,61.0289,61.0444,60.8893,60.9513,87345.0
2018-10-29 13:50:00,78.58,78.66,78.56,78.57,85358.0,60.9513,61.0134,60.9358,60.9436,85358.0
2018-10-29 13:55:00,78.58,78.58,78.48,78.49,90784.0,60.9513,60.9513,60.8738,60.8815,90784.0
2018-10-29 14:00:00,78.48,78.48,78.35,78.45,51616.0,60.8738,60.8738,60.7729,60.8505,51616.0
2018-10-29 14:05:00,78.44,78.45,78.38,78.44,61753.0,60.8427,60.8505,60.7962,60.8427,61753.0
2018-10-29 14:10:00,78.44,78.45,78.25,78.3,136281.0,60.8427,60.8505,60.6954,60.7342,136281.0
2018-10-29 14:15:00,78.3,78.3,78.12,78.27,78982.0,60.7342,60.7342,60.5945,60.7109,78982.0
2018-10-29 14:20:00,78.27,78.32,78.23,78.3,100835.0,60.7109,60.7497,60.6799,60.7342,100835.0
2018-10-29 14:25:00,78.29,78.4,78.25,78.25,147833.0,60.7264,60.8117,60.6954,60.6954,147833.0
2018-10-29 14:30:00,78.25,78.33,78.22,78.25,124388.0,60.6954,60.7574,60.6721,60.6954,124388.0
2018-10-29 14:35:00,78.25,78.33,78.22,78.28,41851.0,60.6954,60.7574,60.6721,60.7186,41851.0
2018-10-29 14:40:00,78.28,78.43,78.28,78.39,38557.0,60.7186,60.835,60.7186,60.804,38557.0
2018-10-29 14:45:00,78.38,78.48,78.36,78.42,42223.0,60.7962,60.8738,60.7807,60.8272,42223.0
2018-10-29 14:50:00,78.42,78.44,78.24,78.26,76196.0,60.8272,60.8427,60.6876,60.7031,76196.0
2018-10-29 14:55:00,78.25,78.26,78.17,78.24,71725.0,60.6954,60.7031,60.6333,60.6876,71725.0
2018-10-29 15:00:00,78.24,78.25,78.13,78.15,64519.0,60.6876,60.6954,60.6023,60.6178,64519.0
2018-10-29 15:05:00,78.14,78.16,78.04,78.09,92855.0,60.61,60.6256,60.5325,60.5713,92855.0
2018-10-29 15:10:00,78.09,78.13,77.95,77.96,100758.0,60.5713,60.6023,60.4627,60.4704,100758.0
2018-10-29 15:15:00,77.96,78.19,77.92,78.18,78861.0,60.4704,60.6488,60.4394,60.6411,78861.0
2018-10-29 15:20:00,78.19,78.2,78.03,78.17,74328.0,60.6488,60.6566,60.5247,60.6333,74328.0
2018-10-29 15:25:00,78.16,78.23,78.12,78.19,100546.0,60.6256,60.6799,60.5945,60.6488,100546.0
2018-10-29 15:30:00,78.18,78.21,78.07,78.16,140216.0,60.6411,60.6643,60.5558,60.6256,140216.0
2018-10-29 15:35:00,78.16,78.17,78.0,78.05,64067.0,60.6256,60.6333,60.5015,60.5402,64067.0
2018-10-29 15:40:00,78.03,78.03,77.73,77.76,249705.0,60.5247,60.5247,60.292,60.3153,249705.0
2018-10-29 15:45:00,77.75,78.26,77.7,78.12,163766.0,60.3075,60.7031,60.2688,60.5945,163766.0
2018-10-29 15:50:00,78.12,78.27,78.11,78.21,162895.0,60.5945,60.7109,60.5868,60.6643,162895.0
2018-10-29 15:55:00,78.21,78.28,78.11,78.22,554318.0,60.6643,60.7186,60.5868,60.6721,554318.0
2018-10-30 09:30:00,78.3,78.53,78.1,78.41,300139.0,60.7342,60.9126,60.579,60.8195,300139.0
2018-10-30 09:35:00,78.41,79.0,78.38,78.89,273886.0,60.8195,61.2771,60.7962,61.1918,273886.0
2018-10-30 09:40:00,78.88,79.14,78.88,79.08,214485.0,61.184,61.3857,61.184,61.3392,214485.0
2018-10-30 09:45:00,79.07,79.14,78.96,79.14,123486.0,61.3314,61.3857,61.2461,61.3857,123486.0
2018-10-30 09:50:00,79.14,79.25,79.02,79.22,100763.0,61.3857,61.471,61.2926,61.4478,100763.0
2018-10-30 09:55:00,79.26,79.56,79.26,79.52,306535.0,61.4788,61.7115,61.4788,61.6805,306535.0
2018-10-30 10:00:00,79.53,79.6,79.45,79.55,287953.0,61.6882,61.7425,61.6262,61.7037,287953.0
2018-10-30 10:05:00,79.55,79.6,79.43,79.48,127685.0,61.7037,61.7425,61.6106,61.6494,127685.0
2018-10-30 10:10:00,79.48,79.53,79.35,79.45,314310.0,61.6494,61.6882,61.5486,61.6262,314310.0
2018-10-30 10:15:00,79.45,79.69,79.43,79.6,121119.0,61.6262,61.8123,61.6106,61.7425,121119.0
2018-10-30 10:20:00,79.6,79.6,79.34,79.47,88241.0,61.7425,61.7425,61.5408,61.6417,88241.0
2018-10-30 10:25:00,79.48,79.62,79.44,79.6,81242.0,61.6494,61.758,61.6184,61.7425,81242.0
2018-10-30 10:30:00,79.61,79.61,79.45,79.5,50737.0,61.7503,61.7503,61.6262,61.6649,50737.0
2018-10-30 10:35:00,79.5,79.54,79.35,79.37,177663.0,61.6649,61.696,61.5486,61.5641,177663.0
2018-10-30 10:40:00,79.36,79.53,79.32,79.32,106833.0,61.5564,61.6882,61.5253,61.5253,106833.0
2018-10-30 10:45:00,79.33,79.41,79.27,79.37,89004.0,61.5331,61.5951,61.4865,61.5641,89004.0
2018-10-30 10:50:00,79.37,79.42,79.21,79.22,98656.0,61.5641,61.6029,61.44,61.4478,98656.0
2018-10-30 10:55:00,79.23,79.31,79.18,79.3,71430.0,61.4555,61.5176,61.4167,61.5098,71430.0
2018-10-30 11:00:00,79.3,79.38,79.25,79.37,85484.0,61.5098,61.5719,61.471,61.5641,85484.0
2018-10-30 11:05:00,79.37,79.56,79.35,79.56,73227.0,61.5641,61.7115,61.5486,61.7115,73227.0
2018-10-30 11:10:00,79.55,79.55,79.37,79.49,65428.0,61.7037,61.7037,61.5641,61.6572,65428.0
2018-10-30 11:15:00,79.51,79.51,79.4,79.47,60647.0,61.6727,61.6727,61.5874,61.6417,60647.0
2018-10-30 11:20:00,79.47,79.6,79.44,79.57,61989.0,61.6417,61.7425,61.6184,61.7192,61989.0
2018-10-30 11:25:00,79.59,79.68,79.52,79.63,132645.0,61.7348,61.8046,61.6805,61.7658,132645.0
2018-10-30 11:30:00,79.64,79.78,79.6,79.67,138664.0,61.7735,61.8821,61.7425,61.7968,138664.0
2018-10-30 11:35:00,79.67,79.8,79.63,79.73,81801.0,61.7968,61.8976,61.7658,61.8433,81801.0
2018-10-30 11:40:00,79.73,79.8,79.71,79.8,47387.0,61.8433,61.8976,61.8278,61.8976,47387.0
2018-10-30 11:45:00,79.8,79.85,79.77,79.81,85528.0,61.8976,61.9364,61.8744,61.9054,85528.0
2018-10-30 11:50:00,79.79,79.8,79.62,79.65,74390.0,61.8899,61.8976,61.758,61.7813,74390.0
2018-10-30 11:55:00,79.65,79.74,79.62,79.68,95173.0,61.7813,61.8511,61.758,61.8046,95173.0
2018-10-30 12:00:00,79.69,79.72,79.59,79.62,57930.0,61.8123,61.8356,61.7348,61.758,57930.0
2018-10-30 12:05:00,79.62,79.7,79.51,79.53,44686.0,61.758,61.8201,61.6727,61.6882,44686.0
2018-10-30 12:10:00,79.54,79.64,79.52,79.59,58424.0,61.696,61.7735,61.6805,61.7348,58424.0
2018-10-30 12:15:00,79.59,79.61,79.51,79.57,113665.0,61.7348,61.7503,61.6727,61.7192,113665.0
2018-10-30 12:20:00,79.57,79.61,79.53,79.58,67694.0,61.7192,61.7503,61.6882,61.727,67694.0
2018-10-30 12:25:00,79.58,79.66,79.57,79.66,45164.0,61.727,61.7891,61.7192,61.7891,45164.0
2018-10-30 12:30:00,79.67,79.67,79.47,79.47,64611.0,61.7968,61.7968,61.6417,61.6417,64611.0
2018-10-30 12:35:00,79.48,79.56,79.48,79.55,44313.0,61.6494,61.7115,61.6494,61.7037,44313.0
2018-10-30 12:40:00,79.55,79.66,79.55,79.61,147329.0,61.7037,61.7891,61.7037,61.7503,147329.0
2018-10-30 12:45:00,79.61,79.76,79.6,79.75,106000.0,61.7503,61.8666,61.7425,61.8589,106000.0
2018-10-30 12:50:00,79.74,79.8,79.7,79.7,60906.0,61.8511,61.8976,61.8201,61.8201,60906.0
2018-10-30 12:55:00,79.7,79.7,79.37,79.39,210904.0,61.8201,61.8201,61.5641,61.5796,210904.0
2018-10-30 13:00:00,79.4,79.47,79.37,79.42,58213.0,61.5874,61.6417,61.5641,61.6029,58213.0
2018-10-30 13:05:00,79.42,79.58,79.42,79.52,95858.0,61.6029,61.727,61.6029,61.6805,95858.0
2018-10-30 13:10:00,79.52,79.56,79.42,79.42,52566.0,61.6805,61.7115,61.6029,61.6029,52566.0
2018-10-30 13:15:00,79.43,79.52,79.42,79.45,61489.0,61.6106,61.6805,61.6029,61.6262,61489.0
2018-10-30 13:20:00,79.44,79.53,79.37,79.37,69984.0,61.6184,61.6882,61.5641,61.5641,69984.0
2018-10-30 13:25:00,79.37,79.37,79.15,79.17,65643.0,61.5641,61.5641,61.3935,61.409,65643.0
2018-10-30 13:30:00,79.17,79.19,79.0,79.03,103301.0,61.409,61.4245,61.2771,61.3004,103301.0
2018-10-30 13:35:00,79.03,79.17,78.99,79.17,76958.0,61.3004,61.409,61.2694,61.409,76958.0
2018-10-30 13:40:00,79.17,79.23,79.08,79.19,110205.0,61.409,61.4555,61.3392,61.4245,110205.0
2018-10-30 13:45:00,79.19,79.21,79.0,79.16,131512.0,61.4245,61.44,61.2771,61.4012,131512.0
2018-10-30 13:50:00,79.16,79.16,79.03,79.03,102076.0,61.4012,61.4012,61.3004,61.3004,102076.0
2018-10-30 13:55:00,79.03,79.13,79.0,79.09,71616.0,61.3004,61.378,61.2771,61.3469,71616.0
2018-10-30 14:00:00,79.09,79.13,78.92,78.95,122924.0,61.3469,61.378,61.2151,61.2383,122924.0
2018-10-30 14:05:00,78.94,78.96,78.82,78.88,124270.0,61.2306,61.2461,61.1375,61.184,124270.0
2018-10-30 14:10:00,78.87,78.92,78.83,78.87,64200.0,61.1763,61.2151,61.1453,61.1763,64200.0
2018-10-30 14:15:00,78.87,78.88,78.77,78.86,81149.0,61.1763,61.184,61.0987,61.1685,81149.0
2018-10-30 14:20:00,78.88,78.94,78.86,78.88,51921.0,61.184,61.2306,61.1685,61.184,51921.0
2018-10-30 14:25:00,78.89,78.96,78.83,78.92,121786.0,61.1918,61.2461,61.1453,61.2151,121786.0
2018-10-30 14:30:00,78.92,79.1,78.82,79.08,64900.0,61.2151,61.3547,61.1375,61.3392,64900.0
2018-10-30 14:35:00,79.08,79.09,79.0,79.02,85834.0,61.3392,61.3469,61.2771,61.2926,85834.0
2018-10-30 14:40:00,79.04,79.06,78.96,79.03,100178.0,61.3081,61.3237,61.2461,61.3004,100178.0
2018-10-30 14:45:00,79.02,79.04,78.97,79.02,78170.0,61.2926,61.3081,61.2538,61.2926,78170.0
2018-10-30 14:50:00,79.02,79.24,79.0,79.12,111448.0,61.2926,61.4633,61.2771,61.3702,111448.0
2018-10-30 14:55:00,79.11,79.26,79.08,79.21,180505.0,61.3624,61.4788,61.3392,61.44,180505.0
2018-10-30 15:00:00,79.21,79.23,79.07,79.12,71780.0,61.44,61.4555,61.3314,61.3702,71780.0
2018-10-30 15:05:00,79.12,79.22,79.08,79.19,104900.0,61.3702,61.4478,61.3392,61.4245,104900.0
2018-10-30 15:10:00,79.19,79.31,79.18,79.23,79510.0,61.4245,61.5176,61.4167,61.4555,79510.0
2018-10-30 15:15:00,79.23,79.26,79.17,79.21,72954.0,61.4555,61.4788,61.409,61.44,72954.0
2018-10-30 15:20:00,79.21,79.22,79.12,79.16,134510.0,61.44,61.4478,61.3702,61.4012,134510.0
2018-10-30 15:25:00,79.15,79.28,79.15,79.25,110412.0,61.3935,61.4943,61.3935,61.471,110412.0
2018-10-30 15:30:00,79.25,79.29,79.15,79.28,138439.0,61.471,61.5021,61.3935,61.4943,138439.0
2018-10-30 15:35:00,79.28,79.29,79.14,79.16,87322.0,61.4943,61.5021,61.3857,61.4012,87322.0
2018-10-30 15:40:00,79.16,79.25,79.12,79.17,95931.0,61.4012,61.471,61.3702,61.409,95931.0
2018-10-30 15:45:00,79.16,79.3,79.14,79.23,117260.0,61.4012,61.5098,61.3857,61.4555,117260.0
2018-10-30 15:50:00,79.23,79.33,79.23,79.29,127816.0,61.4555,61.5331,61.4555,61.5021,127816.0
2018-10-30 15:55:00,79.28,79.31,79.21,79.25,287539.0,61.4943,61.5176,61.44,61.471,287539.0
2018-10-31 09:30:00,79.22,79.31,78.96,79.13,313407.0,61.4478,61.5176,61.2461,61.378,313407.0
2018-10-31 09:35:00,79.13,79.17,78.75,78.83,143280.0,61.378,61.409,61.0832,61.1453,143280.0
2018-10-31 09:40:00,78.83,78.97,78.76,78.93,98167.0,61.1453,61.2538,61.091,61.2228,98167.0
2018-10-31 09:45:00,78.93,78.96,78.72,78.78,74474.0,61.2228,61.2461,61.0599,61.1065,74474.0
2018-10-31 09:50:00,78.77,78.99,78.72,78.91,191780.0,61.0987,61.2694,61.0599,61.2073,191780.0
2018-10-31 09:55:00,78.89,78.91,78.73,78.83,140932.0,61.1918,61.2073,61.0677,61.1453,140932.0
2018-10-31 10:00:00,78.84,78.85,78.59,78.61,71064.0,61.153,61.1608,60.9591,60.9746,71064.0
2018-10-31 10:05:00,78.61,78.64,78.37,78.39,69363.0,60.9746,60.9979,60.7884,60.804,69363.0
2018-10-31 10:10:00,78.39,78.39,78.21,78.27,82889.0,60.804,60.804,60.6643,60.7109,82889.0
2018-10-31 10:15:00,78.28,78.54,78.28,78.52,92507.0,60.7186,60.9203,60.7186,60.9048,92507.0
2018-10-31 10:20:00,78.53,78.55,78.41,78.43,60466.0,60.9126,60.9281,60.8195,60.835,60466.0
2018-10-31 10:25:00,78.43,78.43,78.26,78.3,71511.0,60.835,60.835,60.7031,60.7342,71511.0
2018-10-31 10:30:00,78.3,78.32,78.18,78.25,60410.0,60.7342,60.7497,60.6411,60.6954,60410.0
2018-10-31 10:35:00,78.26,78.3,78.17,78.25,103404.0,60.7031,60.7342,60.6333,60.6954,103404.0
2018-10-31 10:40:00,78.25,78.44,78.25,78.41,92686.0,60.6954,60.8427,60.6954,60.8195,92686.0
2018-10-31 10:45:00,78.41,78.47,78.28,78.45,117480.0,60.8195,60.866,60.7186,60.8505,117480.0
2018-10-31 10:50:00,78.47,78.58,78.37,78.58,219933.0,60.866,60.9513,60.7884,60.9513,219933.0
2018-10-31 10:55:00,78.58,78.59,78.47,78.49,45942.0,60.9513,60.9591,60.866,60.8815,45942.0
2018-10-31 11:00:00,78.49,78.54,78.43,78.54,52041.0,60.8815,60.9203,60.835,60.9203,52041.0
2018-10-31 11:05:00,78.55,78.86,78.55,78.76,492366.0,60.9281,61.1685,60.9281,61.091,492366.0
2018-10-31 11:10:00,78.77,78.98,78.75,78.83,71869.0,61.0987,61.2616,61.0832,61.1453,71869.0
2018-10-31 11:15:00,78.82,78.91,78.77,78.77,78064.0,61.1375,61.2073,61.0987,61.0987,78064.0
2018-10-31 11:20:00,78.78,78.79,78.64,78.7,70408.0,61.1065,61.1142,60.9979,61.0444,70408.0
2018-10-31 11:25:00,78.71,78.75,78.68,78.68,30108.0,61.0522,61.0832,61.0289,61.0289,30108.0
2018-10-31 11:30:00,78.68,78.74,78.59,78.71,41847.0,61.0289,61.0754,60.9591,61.0522,41847.0
2018-10-31 11:35:00,78.71,78.89,78.7,78.88,37632.0,61.0522,61.1918,61.0444,61.184,37632.0
2018-10-31 11:40:00,78.89,78.93,78.82,78.82,109561.0,61.1918,61.2228,61.1375,61.1375,109561.0
2018-10-31 11:45:00,78.82,78.88,78.75,78.83,41451.0,61.1375,61.184,61.0832,61.1453,41451.0
2018-10-31 11:50:00,78.83,78.99,78.8,78.93,52956.0,61.1453,61.2694,61.122,61.2228,52956.0
2018-10-31 11:55:00,78.93,78.94,78.84,78.87,57728.0,61.2228,61.2306,61.153,61.1763,57728.0
2018-10-31 12:00:00,78.88,78.92,78.8,78.85,48926.0,61.184,61.2151,61.122,61.1608,48926.0
2018-10-31 12:05:00,78.85,78.85,78.72,78.81,50238.0,61.1608,61.1608,61.0599,61.1297,50238.0
2018-10-31 12:10:00,78.82,78.9,78.82,78.9,67419.0,61.1375,61.1995,61.1375,61.1995,67419.0
2018-10-31 12:15:00,78.89,78.94,78.83,78.87,48218.0,61.1918,61.2306,61.1453,61.1763,48218.0
2018-10-31 12:20:00,78.86,78.96,78.81,78.93,60378.0,61.1685,61.2461,61.1297,61.2228,60378.0
2018-10-31 12:25:00,78.93,78.98,78.87,78.87,102944.0,61.2228,61.2616,61.1763,61.1763,102944.0
2018-10-31 12:30:00,78.87,78.87,78.78,78.82,58243.0,61.1763,61.1763,61.1065,61.1375,58243.0
2018-10-31 12:35:00,78.82,78.94,78.77,78.94,49995.0,61.1375,61.2306,61.0987,61.2306,49995.0
2018-10-31 12:40:00,78.95,79.06,78.93,79.02,57547.0,61.2383,61.3237,61.2228,61.2926,57547.0
2018-10-31 12:45:00,79.02,79.06,79.0,79.02,90207.0,61.2926,61.3237,61.2771,61.2926,90207.0
2018-10-31 12:50:00,79.01,79.05,78.93,79.04,41993.0,61.2849,61.3159,61.2228,61.3081,41993.0
2018-10-31 12:55:00,79.04,79.06,79.01,79.04,35369.0,61.3081,61.3237,61.2849,61.3081,35369.0
2018-10-31 13:00:00,79.04,79.16,79.04,79.14,38022.0,61.3081,61.4012,61.3081,61.3857,38022.0
2018-10-31 13:05:00,79.16,79.19,79.02,79.03,60751.0,61.4012,61.4245,61.2926,61.3004,60751.0
2018-10-31 13:10:00,79.03,79.04,78.93,79.0,52960.0,61.3004,61.3081,61.2228,61.2771,52960.0
2018-10-31 13:15:00,78.99,79.01,78.97,79.01,59771.0,61.2694,61.2849,61.2538,61.2849,59771.0
2018-10-31 13:20:00,79.02,79.15,79.02,79.14,42300.0,61.2926,61.3935,61.2926,61.3857,42300.0
2018-10-31 13:25:00,79.14,79.23,79.14,79.15,51216.0,61.3857,61.4555,61.3857,61.3935,51216.0
2018-10-31 13:30:00,79.15,79.15,79.06,79.07,61390.0,61.3935,61.3935,61.3237,61.3314,61390.0
2018-10-31 13:35:00,79.07,79.09,78.97,79.0,63654.0,61.3314,61.3469,61.2538,61.2771,63654.0
2018-10-31 13:40:00,79.0,79.14,79.0,79.14,65572.0,61.2771,61.3857,61.2771,61.3857,65572.0
2018-10-31 13:45:00,79.14,79.15,79.06,79.14,85927.0,61.3857,61.3935,61.3237,61.3857,85927.0
2018-10-31 13:50:00,79.14,79.16,79.09,79.11,60973.0,61.3857,61.4012,61.3469,61.3624,60973.0
2018-10-31 13:55:00,79.12,79.2,79.11,79.2,69539.0,61.3702,61.4322,61.3624,61.4322,69539.0
2018-10-31 14:00:00,79.2,79.28,79.15,79.25,86237.0,61.4322,61.4943,61.3935,61.471,86237.0
2018-10-31 14:05:00,79.26,79.3,79.2,79.25,164008.0,61.4788,61.5098,61.4322,61.471,164008.0
2018-10-31 14:10:00,79.25,79.37,79.24,79.36,322691.0,61.471,61.5641,61.4633,61.5564,322691.0
2018-10-31 14:15:00,79.35,79.37,79.31,79.36,72676.0,61.5486,61.5641,61.5176,61.5564,72676.0
2018-10-31 14:20:00,79.37,79.38,79.29,79.3,71360.0,61.5641,61.5719,61.5021,61.5098,71360.0
2018-10-31 14:25:00,79.3,79.33,79.26,79.29,69428.0,61.5098,61.5331,61.4788,61.5021,69428.0
2018-10-31 14:30:00,79.28,79.29,79.22,79.25,55022.0,61.4943,61.5021,61.4478,61.471,55022.0
2018-10-31 14:35:00,79.24,79.3,79.24,79.24,56393.0,61.4633,61.5098,61.4633,61.4633,56393.0
2018-10-31 14:40:00,79.24,79.29,79.23,79.26,51185.0,61.4633,61.5021,61.4555,61.4788,51185.0
2018-10-31 14:45:00,79.27,79.32,79.22,79.22,69260.0,61.4865,61.5253,61.4478,61.4478,69260.0
2018-10-31 14:50:00,79.22,79.22,78.89,79.22,158586.0,61.4478,61.4478,61.1918,61.4478,158586.0
2018-10-31 14:55:00,79.22,79.29,79.18,79.18,76793.0,61.4478,61.5021,61.4167,61.4167,76793.0
2018-10-31 15:00:00,79.18,79.25,79.14,79.23,71542.0,61.4167,61.471,61.3857,61.4555,71542.0
2018-10-31 15:05:00,79.23,79.28,79.19,79.19,68545.0,61.4555,61.4943,61.4245,61.4245,68545.0
2018-10-31 15:10:00,79.2,79.21,79.15,79.18,48956.0,61.4322,61.44,61.3935,61.4167,48956.0
2018-10-31 15:15:00,79.18,79.21,79.13,79.14,94579.0,61.4167,61.44,61.378,61.3857,94579.0
2018-10-31 15:20:00,79.14,79.15,78.94,79.02,91711.0,61.3857,61.3935,61.2306,61.2926,91711.0
2018-10-31 15:25:00,79.01,79.04,78.85,78.97,137144.0,61.2849,61.3081,61.1608,61.2538,137144.0
2018-10-31 15:30:00,78.96,78.96,78.73,78.76,124488.0,61.2461,61.2461,61.0677,61.091,124488.0
2018-10-31 15:35:00,78.77,78.78,78.59,78.59,125444.0,61.0987,61.1065,60.9591,60.9591,125444.0
2018-10-31 15:40:00,78.6,78.62,78.52,78.52,94551.0,60.9669,60.9824,60.9048,60.9048,94551.0
2018-10-31 15:45:00,78.51,78.52,78.3,78.34,256376.0,60.897,60.9048,60.7342,60.7652,256376.0
2018-10-31 15:50:00,78.34,78.43,78.33,78.41,243575.0,60.7652,60.835,60.7574,60.8195,243575.0
2018-10-31 15:55:00,78.41,78.46,78.29,78.33,409239.0,60.8195,60.8583,60.7264,60.7574,409239.0
2018-11-01 09:30:00,78.38,78.4,78.09,78.21,349012.0,60.7962,60.8117,60.5713,60.6643,349012.0
2018-11-01 09:35:00,78.2,78.55,78.03,78.55,169651.0,60.6566,60.9281,60.5247,60.9281,169651.0
2018-11-01 09:40:00,78.56,78.61,78.41,78.49,137114.0,60.9358,60.9746,60.8195,60.8815,137114.0
2018-11-01 09:45:00,78.49,78.8,78.45,78.78,130497.0,60.8815,61.122,60.8505,61.1065,130497.0
2018-11-01 09:50:00,78.77,78.77,78.62,78.77,101047.0,61.0987,61.0987,60.9824,61.0987,101047.0
2018-11-01 09:55:00,78.78,78.85,78.41,78.42,72420.0,61.1065,61.1608,60.8195,60.8272,72420.0
2018-11-01 10:00:00,78.39,78.61,78.2,78.42,99510.0,60.804,60.9746,60.6566,60.8272,99510.0
2018-11-01 10:05:00,78.42,78.62,78.42,78.56,96550.0,60.8272,60.9824,60.8272,60.9358,96550.0
2018-11-01 10:10:00,78.56,78.77,78.53,78.69,112808.0,60.9358,61.0987,60.9126,61.0367,112808.0
2018-11-01 10:15:00,78.69,78.71,78.43,78.43,133837.0,61.0367,61.0522,60.835,60.835,133837.0
2018-11-01 10:20:00,78.43,78.52,78.35,78.43,96010.0,60.835,60.9048,60.7729,60.835,96010.0
2018-11-01 10:25:00,78.42,78.46,78.33,78.34,53818.0,60.8272,60.8583,60.7574,60.7652,53818.0
2018-11-01 10:30:00,78.34,78.56,78.33,78.55,61847.0,60.7652,60.9358,60.7574,60.9281,61847.0
2018-11-01 10:35:00,78.54,78.56,78.35,78.35,91363.0,60.9203,60.9358,60.7729,60.7729,91363.0
2018-11-01 10:40:00,78.34,78.34,78.23,78.27,126992.0,60.7652,60.7652,60.6799,60.7109,126992.0
2018-11-01 10:45:00,78.27,78.4,78.27,78.37,49740.0,60.7109,60.8117,60.7109,60.7884,49740.0
2018-11-01 10:50:00,78.37,78.47,78.33,78.44,48014.0,60.7884,60.866,60.7574,60.8427,48014.0
2018-11-01 10:55:00,78.46,78.53,78.37,78.42,88954.0,60.8583,60.9126,60.7884,60.8272,88954.0
2018-11-01 11:00:00,78.42,78.48,78.34,78.45,106262.0,60.8272,60.8738,60.7652,60.8505,106262.0
2018-11-01 11:05:00,78.46,78.48,78.38,78.41,54600.0,60.8583,60.8738,60.7962,60.8195,54600.0
2018-11-01 11:10:00,78.4,78.59,78.4,78.58,105536.0,60.8117,60.9591,60.8117,60.9513,105536.0
2018-11-01 11:15:00,78.6,78.65,78.57,78.64,78062.0,60.9669,61.0056,60.9436,60.9979,78062.0
2018-11-01 11:20:00,78.63,78.7,78.55,78.57,72425.0,60.9901,61.0444,60.9281,60.9436,72425.0
2018-11-01 11:25:00,78.55,78.67,78.52,78.61,30487.0,60.9281,61.0211,60.9048,60.9746,30487.0
2018-11-01 11:30:00,78.58,78.64,78.51,78.56,68147.0,60.9513,60.9979,60.897,60.9358,68147.0
2018-11-01 11:35:00,78.56,78.57,78.48,78.52,24799.0,60.9358,60.9436,60.8738,60.9048,24799.0
2018-11-01 11:40:00,78.5,78.53,78.46,78.5,36013.0,60.8893,60.9126,60.8583,60.8893,36013.0
2018-11-01 11:45:00,78.5,78.54,78.4,78.48,48307.0,60.8893,60.9203,60.8117,60.8738,48307.0
2018-11-01 11:50:00,78.49,78.71,78.49,78.71,47824.0,60.8815,61.0522,60.8815,61.0522,47824.0
2018-11-01 11:55:00,78.72,78.83,78.69,78.76,43015.0,61.0599,61.1453,61.0367,61.091,43015.0
2018-11-01 12:00:00,78.77,78.81,78.57,78.63,99623.0,61.0987,61.1297,60.9436,60.9901,99623.0
2018-11-01 12:05:00,78.62,78.77,78.61,78.75,43780.0,60.9824,61.0987,60.9746,61.0832,43780.0
2018-11-01 12:10:00,78.74,78.8,78.71,78.71,43677.0,61.0754,61.122,61.0522,61.0522,43677.0
2018-11-01 12:15:00,78.72,78.74,78.53,78.53,29228.0,61.0599,61.0754,60.9126,60.9126,29228.0
2018-11-01 12:20:00,78.53,78.58,78.44,78.49,125341.0,60.9126,60.9513,60.8427,60.8815,125341.0
2018-11-01 12:25:00,78.49,78.58,78.45,78.55,42716.0,60.8815,60.9513,60.8505,60.9281,42716.0
2018-11-01 12:30:00,78.55,78.69,78.55,78.67,30935.0,60.9281,61.0367,60.9281,61.0211,30935.0
2018-11-01 12:35:00,78.67,78.71,78.62,78.68,30961.0,61.0211,61.0522,60.9824,61.0289,30961.0
2018-11-01 12:40:00,78.67,78.7,78.63,78.63,22202.0,61.0211,61.0444,60.9901,60.9901,22202.0
2018-11-01 12:45:00,78.63,78.68,78.61,78.67,110177.0,60.9901,61.0289,60.9746,61.0211,110177.0
2018-11-01 12:50:00,78.67,78.73,78.66,78.69,26609.0,61.0211,61.0677,61.0134,61.0367,26609.0
2018-11-01 12:55:00,78.7,78.72,78.66,78.71,30603.0,61.0444,61.0599,61.0134,61.0522,30603.0
2018-11-01 13:00:00,78.7,78.72,78.61,78.63,21383.0,61.0444,61.0599,60.9746,60.9901,21383.0
2018-11-01 13:05:00,78.62,78.64,78.54,78.55,19594.0,60.9824,60.9979,60.9203,60.9281,19594.0
2018-11-01 13:10:00,78.54,78.58,78.53,78.55,49579.0,60.9203,60.9513,60.9126,60.9281,49579.0
2018-11-01 13:15:00,78.54,78.57,78.5,78.55,67891.0,60.9203,60.9436,60.8893,60.9281,67891.0
2018-11-01 13:20:00,78.55,78.56,78.44,78.54,32476.0,60.9281,60.9358,60.8427,60.9203,32476.0
2018-11-01 13:25:00,78.55,78.59,78.51,78.58,33105.0,60.9281,60.9591,60.897,60.9513,33105.0
2018-11-01 13:30:00,78.59,78.63,78.55,78.62,37534.0,60.9591,60.9901,60.9281,60.9824,37534.0
2018-11-01 13:35:00,78.61,78.62,78.51,78.56,34392.0,60.9746,60.9824,60.897,60.9358,34392.0
2018-11-01 13:40:00,78.56,78.68,78.55,78.68,26635.0,60.9358,61.0289,60.9281,61.0289,26635.0
2018-11-01 13:45:00,78.68,78.7,78.52,78.57,60231.0,61.0289,61.0444,60.9048,60.9436,60231.0
2018-11-01 13:50:00,78.56,78.63,78.52,78.6,27914.0,60.9358,60.9901,60.9048,60.9669,27914.0
2018-11-01 13:55:00,78.59,78.64,78.57,78.62,54516.0,60.9591,60.9979,60.9436,60.9824,54516.0
2018-11-01 14:00:00,78.61,78.61,78.55,78.59,21935.0,60.9746,60.9746,60.9281,60.9591,21935.0
2018-11-01 14:05:00,78.59,78.6,78.5,78.57,29423.0,60.9591,60.9669,60.8893,60.9436,29423.0
2018-11-01 14:10:00,78.58,78.64,78.51,78.51,278112.0,60.9513,60.9979,60.897,60.897,278112.0
2018-11-01 14:15:00,78.51,78.6,78.48,78.56,23361.0,60.897,60.9669,60.8738,60.9358,23361.0
2018-11-01 14:20:00,78.57,78.58,78.52,78.55,26167.0,60.9436,60.9513,60.9048,60.9281,26167.0
2018-11-01 14:25:00,78.55,78.58,78.52,78.55,28832.0,60.9281,60.9513,60.9048,60.9281,28832.0
2018-11-01 14:30:00,78.55,78.56,78.42,78.44,38809.0,60.9281,60.9358,60.8272,60.8427,38809.0
2018-11-01 14:35:00,78.44,78.51,78.41,78.51,34648.0,60.8427,60.897,60.8195,60.897,34648.0
2018-11-01 14:40:00,78.51,78.56,78.49,78.56,17921.0,60.897,60.9358,60.8815,60.9358,17921.0
2018-11-01 14:45:00,78.56,78.64,78.56,78.62,21869.0,60.9358,60.9979,60.9358,60.9824,21869.0
2018-11-01 14:50:00,78.62,78.62,78.52,78.59,62509.0,60.9824,60.9824,60.9048,60.9591,62509.0
2018-11-01 14:55:00,78.59,78.67,78.59,78.63,37382.0,60.9591,61.0211,60.9591,60.9901,37382.0
2018-11-01 15:00:00,78.63,78.64,78.55,78.64,28734.0,60.9901,60.9979,60.9281,60.9979,28734.0
2018-11-01 15:05:00,78.64,78.64,78.51,78.57,47341.0,60.9979,60.9979,60.897,60.9436,47341.0
2018-11-01 15:10:00,78.57,78.63,78.55,78.58,20416.0,60.9436,60.9901,60.9281,60.9513,20416.0
2018-11-01 15:15:00,78.57,78.58,78.49,78.55,38079.0,60.9436,60.9513,60.8815,60.9281,38079.0
2018-11-01 15:20:00,78.55,78.56,78.48,78.55,32790.0,60.9281,60.9358,60.8738,60.9281,32790.0
2018-11-01 15:25:00,78.56,78.66,78.55,78.63,65755.0,60.9358,61.0134,60.9281,60.9901,65755.0
2018-11-01 15:30:00,78.62,78.71,78.59,78.71,61045.0,60.9824,61.0522,60.9591,61.0522,61045.0
2018-11-01 15:35:00,78.7,78.73,78.63,78.71,57369.0,61.0444,61.0677,60.9901,61.0522,57369.0
2018-11-01 15:40:00,78.71,78.78,78.65,78.75,52767.0,61.0522,61.1065,61.0056,61.0832,52767.0
2018-11-01 15:45:00,78.75,78.77,78.64,78.76,80682.0,61.0832,61.0987,60.9979,61.091,80682.0
2018-11-01 15:50:00,78.76,78.79,78.71,78.71,76802.0,61.091,61.1142,61.0522,61.0522,76802.0
2018-11-01 15:55:00,78.71,78.76,78.6,78.7,616969.0,61.0522,61.091,60.9669,61.0444,616969.0
2018-11-02 09:30:00,78.84,78.86,78.39,78.39,187782.0,61.153,61.1685,60.804,60.804,187782.0
2018-11-02 09:35:00,78.39,78.44,78.15,78.24,133079.0,60.804,60.8427,60.6178,60.6876,133079.0
2018-11-02 09:40:00,78.24,78.24,78.01,78.01,147572.0,60.6876,60.6876,60.5092,60.5092,147572.0
2018-11-02 09:45:00,78.0,78.08,77.85,78.08,86321.0,60.5015,60.5635,60.3851,60.5635,86321.0
2018-11-02 09:50:00,78.08,78.1,77.79,77.81,89586.0,60.5635,60.579,60.3386,60.3541,89586.0
2018-11-02 09:55:00,77.82,78.18,77.81,78.08,88708.0,60.3618,60.6411,60.3541,60.5635,88708.0
2018-11-02 10:00:00,78.08,78.25,78.03,78.07,85176.0,60.5635,60.6954,60.5247,60.5558,85176.0
2018-11-02 10:05:00,78.07,78.18,78.06,78.12,54666.0,60.5558,60.6411,60.548,60.5945,54666.0
2018-11-02 10:10:00,78.13,78.38,78.13,78.27,47510.0,60.6023,60.7962,60.6023,60.7109,47510.0
2018-11-02 10:15:00,78.28,78.32,78.22,78.29,50613.0,60.7186,60.7497,60.6721,60.7264,50613.0
2018-11-02 10:20:00,78.28,78.37,78.26,78.31,55771.0,60.7186,60.7884,60.7031,60.7419,55771.0
2018-11-02 10:25:00,78.31,78.34,78.13,78.14,98600.0,60.7419,60.7652,60.6023,60.61,98600.0
2018-11-02 10:30:00,78.14,78.19,78.08,78.09,48297.0,60.61,60.6488,60.5635,60.5713,48297.0
2018-11-02 10:35:00,78.08,78.15,78.04,78.08,67210.0,60.5635,60.6178,60.5325,60.5635,67210.0
2018-11-02 10:40:00,78.08,78.08,77.87,78.04,55795.0,60.5635,60.5635,60.4006,60.5325,55795.0
2018-11-02 10:45:00,78.02,78.03,77.86,77.89,48854.0,60.517,60.5247,60.3929,60.4161,48854.0
2018-11-02 10:50:00,77.89,77.95,77.77,77.87,74474.0,60.4161,60.4627,60.3231,60.4006,74474.0
2018-11-02 10:55:00,77.87,78.04,77.8,77.98,43649.0,60.4006,60.5325,60.3463,60.4859,43649.0
2018-11-02 11:00:00,77.97,78.09,77.93,78.05,36884.0,60.4782,60.5713,60.4472,60.5402,36884.0
2018-11-02 11:05:00,78.05,78.09,77.95,77.97,41412.0,60.5402,60.5713,60.4627,60.4782,41412.0
2018-11-02 11:10:00,77.99,78.0,77.79,77.79,63473.0,60.4937,60.5015,60.3386,60.3386,63473.0
2018-11-02 11:15:00,77.79,77.87,77.74,77.84,69931.0,60.3386,60.4006,60.2998,60.3773,69931.0
2018-11-02 11:20:00,77.84,77.84,77.72,77.77,106372.0,60.3773,60.3773,60.2843,60.3231,106372.0
2018-11-02 11:25:00,77.77,77.77,77.56,77.65,200448.0,60.3231,60.3231,60.1602,60.23,200448.0
2018-11-02 11:30:00,77.66,77.66,77.53,77.53,81229.0,60.2377,60.2377,60.1369,60.1369,81229.0
2018-11-02 11:35:00,77.54,77.57,77.43,77.49,53656.0,60.1447,60.1679,60.0593,60.1059,53656.0
2018-11-02 11:40:00,77.49,77.61,77.48,77.61,57397.0,60.1059,60.1989,60.0981,60.1989,57397.0
2018-11-02 11:45:00,77.62,77.62,77.38,77.38,45853.0,60.2067,60.2067,60.0205,60.0205,45853.0
2018-11-02 11:50:00,77.39,77.47,77.36,77.39,96625.0,60.0283,60.0904,60.005,60.0283,96625.0
2018-11-02 11:55:00,77.39,77.41,77.28,77.32,104956.0,60.0283,60.0438,59.943,59.974,104956.0
2018-11-02 12:00:00,77.36,77.47,77.32,77.45,76759.0,60.005,60.0904,59.974,60.0748,76759.0
2018-11-02 12:05:00,77.46,77.65,77.46,77.53,57124.0,60.0826,60.23,60.0826,60.1369,57124.0
2018-11-02 12:10:00,77.53,77.63,77.51,77.63,30980.0,60.1369,60.2145,60.1214,60.2145,30980.0
2018-11-02 12:15:00,77.63,77.73,77.58,77.73,54345.0,60.2145,60.292,60.1757,60.292,54345.0
2018-11-02 12:20:00,77.73,77.74,77.57,77.64,37270.0,60.292,60.2998,60.1679,60.2222,37270.0
2018-11-02 12:25:00,77.63,77.67,77.52,77.59,33940.0,60.2145,60.2455,60.1291,60.1834,33940.0
2018-11-02 12:30:00,77.59,77.66,77.41,77.41,23290.0,60.1834,60.2377,60.0438,60.0438,23290.0
2018-11-02 12:35:00,77.42,77.54,77.28,77.4,81885.0,60.0516,60.1447,59.943,60.0361,81885.0
2018-11-02 12:40:00,77.41,77.44,77.36,77.36,29743.0,60.0438,60.0671,60.005,60.005,29743.0
2018-11-02 12:45:00,77.36,77.44,77.32,77.4,36479.0,60.005,60.0671,59.974,60.0361,36479.0
2018-11-02 12:50:00,77.42,77.44,77.25,77.26,45212.0,60.0516,60.0671,59.9197,59.9275,45212.0
2018-11-02 12:55:00,77.25,77.3,77.15,77.3,82757.0,59.9197,59.9585,59.8421,59.9585,82757.0
2018-11-02 13:00:00,77.3,77.33,77.25,77.26,17333.0,59.9585,59.9818,59.9197,59.9275,17333.0
2018-11-02 13:05:00,77.25,77.26,77.18,77.24,266869.0,59.9197,59.9275,59.8654,59.912,266869.0
2018-11-02 13:10:00,77.24,77.42,77.23,77.41,69609.0,59.912,60.0516,59.9042,60.0438,69609.0
2018-11-02 13:15:00,77.42,77.46,77.39,77.46,27298.0,60.0516,60.0826,60.0283,60.0826,27298.0
2018-11-02 13:20:00,77.46,77.52,77.42,77.44,88103.0,60.0826,60.1291,60.0516,60.0671,88103.0
2018-11-02 13:25:00,77.43,77.48,77.42,77.45,23475.0,60.0593,60.0981,60.0516,60.0748,23475.0
2018-11-02 13:30:00,77.46,77.58,77.46,77.54,74946.0,60.0826,60.1757,60.0826,60.1447,74946.0
2018-11-02 13:35:00,77.55,77.55,77.44,77.48,26638.0,60.1524,60.1524,60.0671,60.0981,26638.0
2018-11-02 13:40:00,77.47,77.62,77.43,77.59,57857.0,60.0904,60.2067,60.0593,60.1834,57857.0
2018-11-02 13:45:00,77.59,77.6,77.51,77.53,57695.0,60.1834,60.1912,60.1214,60.1369,57695.0
2018-11-02 13:50:00,77.53,77.6,77.5,77.59,29670.0,60.1369,60.1912,60.1136,60.1834,29670.0
2018-11-02 13:55:00,77.58,77.68,77.57,77.67,48883.0,60.1757,60.2532,60.1679,60.2455,48883.0
2018-11-02 14:00:00,77.68,77.69,77.61,77.63,45149.0,60.2532,60.261,60.1989,60.2145,45149.0
2018-11-02 14:05:00,77.63,77.63,77.51,77.51,91130.0,60.2145,60.2145,60.1214,60.1214,91130.0
2018-11-02 14:10:00,77.52,77.54,77.39,77.44,41086.0,60.1291,60.1447,60.0283,60.0671,41086.0
2018-11-02 14:15:00,77.44,77.5,77.41,77.49,31886.0,60.0671,60.1136,60.0438,60.1059,31886.0
2018-11-02 14:20:00,77.48,77.58,77.45,77.58,104405.0,60.0981,60.1757,60.0748,60.1757,104405.0
2018-11-02 14:25:00,77.58,77.98,77.54,77.94,124340.0,60.1757,60.4859,60.1447,60.4549,124340.0
2018-11-02 14:30:00,77.94,77.96,77.77,77.78,114072.0,60.4549,60.4704,60.3231,60.3308,114072.0
2018-11-02 14:35:00,77.78,77.82,77.7,77.71,67354.0,60.3308,60.3618,60.2688,60.2765,67354.0
2018-11-02 14:40:00,77.72,77.84,77.72,77.81,66318.0,60.2843,60.3773,60.2843,60.3541,66318.0
2018-11-02 14:45:00,77.81,77.85,77.77,77.79,331426.0,60.3541,60.3851,60.3231,60.3386,331426.0
2018-11-02 14:50:00,77.79,77.82,77.71,77.72,200670.0,60.3386,60.3618,60.2765,60.2843,200670.0
2018-11-02 14:55:00,77.72,77.76,77.68,77.69,82580.0,60.2843,60.3153,60.2532,60.261,82580.0
2018-11-02 15:00:00,77.7,77.75,77.57,77.65,97684.0,60.2688,60.3075,60.1679,60.23,97684.0
2018-11-02 15:05:00,77.66,77.72,77.64,77.7,58984.0,60.2377,60.2843,60.2222,60.2688,58984.0
2018-11-02 15:10:00,77.69,77.86,77.68,77.8,149174.0,60.261,60.3929,60.2532,60.3463,149174.0
2018-11-02 15:15:00,77.81,77.83,77.69,77.72,69548.0,60.3541,60.3696,60.261,60.2843,69548.0
2018-11-02 15:20:00,77.73,77.88,77.72,77.86,57492.0,60.292,60.4084,60.2843,60.3929,57492.0
2018-11-02 15:25:00,77.87,77.92,77.84,77.9,112413.0,60.4006,60.4394,60.3773,60.4239,112413.0
2018-11-02 15:30:00,77.9,77.93,77.83,77.91,115000.0,60.4239,60.4472,60.3696,60.4316,115000.0
2018-11-02 15:35:00,77.92,77.98,77.79,77.98,94129.0,60.4394,60.4859,60.3386,60.4859,94129.0
2018-11-02 15:40:00,77.98,78.01,77.9,77.97,76166.0,60.4859,60.5092,60.4239,60.4782,76166.0
2018-11-02 15:45:00,77.97,77.98,77.86,77.91,139161.0,60.4782,60.4859,60.3929,60.4316,139161.0
2018-11-02 15:50:00,77.91,78.01,77.91,78.0,187349.0,60.4316,60.5092,60.4316,60.5015,187349.0
2018-11-02 15:55:00,78.0,78.03,77.94,78.03,734015.0,60.5015,60.5247,60.4549,60.5247,734015.0
2018-11-05 09:30:00,78.2,78.8,78.18,78.71,112558.0,60.6566,61.122,60.6411,61.0522,112558.0
2018-11-05 09:35:00,78.7,78.95,78.69,78.88,154086.0,61.0444,61.2383,61.0367,61.184,154086.0
2018-11-05 09:40:00,78.89,78.96,78.78,78.85,51041.0,61.1918,61.2461,61.1065,61.1608,51041.0
2018-11-05 09:45:00,78.86,79.07,78.85,78.95,104596.0,61.1685,61.3314,61.1608,61.2383,104596.0
2018-11-05 09:50:00,78.92,78.99,78.74,78.76,55187.0,61.2151,61.2694,61.0754,61.091,55187.0
2018-11-05 09:55:00,78.77,78.82,78.7,78.78,33775.0,61.0987,61.1375,61.0444,61.1065,33775.0
2018-11-05 10:00:00,78.8,78.91,78.73,78.84,46029.0,61.122,61.2073,61.0677,61.153,46029.0
2018-11-05 10:05:00,78.83,78.97,78.82,78.95,24456.0,61.1453,61.2538,61.1375,61.2383,24456.0
2018-11-05 10:10:00,78.94,79.05,78.86,79.05,43040.0,61.2306,61.3159,61.1685,61.3159,43040.0
2018-11-05 10:15:00,79.04,79.05,78.94,79.0,46703.0,61.3081,61.3159,61.2306,61.2771,46703.0
2018-11-05 10:20:00,79.01,79.17,79.01,79.13,40393.0,61.2849,61.409,61.2849,61.378,40393.0
2018-11-05 10:25:00,79.15,79.26,79.11,79.24,66767.0,61.3935,61.4788,61.3624,61.4633,66767.0
2018-11-05 10:30:00,79.24,79.28,78.97,78.98,68541.0,61.4633,61.4943,61.2538,61.2616,68541.0
2018-11-05 10:35:00,78.97,79.13,78.92,79.06,85737.0,61.2538,61.378,61.2151,61.3237,85737.0
2018-11-05 10:40:00,79.07,79.12,79.01,79.01,25538.0,61.3314,61.3702,61.2849,61.2849,25538.0
2018-11-05 10:45:00,79.0,79.02,78.79,78.81,71602.0,61.2771,61.2926,61.1142,61.1297,71602.0
2018-11-05 10:50:00,78.81,78.99,78.81,78.97,59529.0,61.1297,61.2694,61.1297,61.2538,59529.0
2018-11-05 10:55:00,78.97,79.12,78.9,79.1,53821.0,61.2538,61.3702,61.1995,61.3547,53821.0
2018-11-05 11:00:00,79.1,79.1,79.0,79.08,36068.0,61.3547,61.3547,61.2771,61.3392,36068.0
2018-11-05 11:05:00,79.08,79.08,78.96,79.04,30773.0,61.3392,61.3392,61.2461,61.3081,30773.0
2018-11-05 11:10:00,79.05,79.09,79.0,79.02,35403.0,61.3159,61.3469,61.2771,61.2926,35403.0
2018-11-05 11:15:00,79.04,79.21,79.04,79.21,45230.0,61.3081,61.44,61.3081,61.44,45230.0
2018-11-05 11:20:00,79.21,79.21,79.05,79.12,40870.0,61.44,61.44,61.3159,61.3702,40870.0
2018-11-05 11:25:00,79.13,79.24,79.13,79.18,27122.0,61.378,61.4633,61.378,61.4167,27122.0
2018-11-05 11:30:00,79.17,79.2,79.08,79.11,55700.0,61.409,61.4322,61.3392,61.3624,55700.0
2018-11-05 11:35:00,79.11,79.18,79.04,79.18,57073.0,61.3624,61.4167,61.3081,61.4167,57073.0
2018-11-05 11:40:00,79.2,79.27,79.16,79.24,24718.0,61.4322,61.4865,61.4012,61.4633,24718.0
2018-11-05 11:45:00,79.24,79.26,79.18,79.23,26817.0,61.4633,61.4788,61.4167,61.4555,26817.0
2018-11-05 11:50:00,79.23,79.28,79.15,79.15,22877.0,61.4555,61.4943,61.3935,61.3935,22877.0
2018-11-05 11:55:00,79.13,79.16,79.07,79.14,24853.0,61.378,61.4012,61.3314,61.3857,24853.0
2018-11-05 12:00:00,79.14,79.18,79.08,79.16,28491.0,61.3857,61.4167,61.3392,61.4012,28491.0
2018-11-05 12:05:00,79.17,79.25,79.15,79.17,235760.0,61.409,61.471,61.3935,61.409,235760.0
2018-11-05 12:10:00,79.17,79.28,79.16,79.28,59437.0,61.409,61.4943,61.4012,61.4943,59437.0
2018-11-05 12:15:00,79.3,79.37,79.27,79.29,42083.0,61.5098,61.5641,61.4865,61.5021,42083.0
2018-11-05 12:20:00,79.29,79.36,79.28,79.32,34395.0,61.5021,61.5564,61.4943,61.5253,34395.0
2018-11-05 12:25:00,79.3,79.33,79.23,79.26,26372.0,61.5098,61.5331,61.4555,61.4788,26372.0
2018-11-05 12:30:00,79.27,79.31,79.24,79.27,27931.0,61.4865,61.5176,61.4633,61.4865,27931.0
2018-11-05 12:35:00,79.27,79.28,79.2,79.24,38889.0,61.4865,61.4943,61.4322,61.4633,38889.0
2018-11-05 12:40:00,79.23,79.23,79.15,79.15,22971.0,61.4555,61.4555,61.3935,61.3935,22971.0
2018-11-05 12:45:00,79.16,79.25,79.13,79.24,26379.0,61.4012,61.471,61.378,61.4633,26379.0
2018-11-05 12:50:00,79.25,79.35,79.25,79.31,26854.0,61.471,61.5486,61.471,61.5176,26854.0
2018-11-05 12:55:00,79.31,79.42,79.31,79.36,20996.0,61.5176,61.6029,61.5176,61.5564,20996.0
2018-11-05 13:00:00,79.37,79.43,79.36,79.36,16527.0,61.5641,61.6106,61.5564,61.5564,16527.0
2018-11-05 13:05:00,79.37,79.4,79.33,79.34,20296.0,61.5641,61.5874,61.5331,61.5408,20296.0
2018-11-05 13:10:00,79.34,79.34,79.25,79.27,29512.0,61.5408,61.5408,61.471,61.4865,29512.0
2018-11-05 13:15:00,79.27,79.33,79.26,79.3,20924.0,61.4865,61.5331,61.4788,61.5098,20924.0
2018-11-05 13:20:00,79.32,79.42,79.31,79.37,41171.0,61.5253,61.6029,61.5176,61.5641,41171.0
2018-11-05 13:25:00,79.36,79.43,79.36,79.4,40484.0,61.5564,61.6106,61.5564,61.5874,40484.0
2018-11-05 13:30:00,79.41,79.45,79.39,79.44,29236.0,61.5951,61.6262,61.5796,61.6184,29236.0
2018-11-05 13:35:00,79.44,79.44,79.37,79.4,20502.0,61.6184,61.6184,61.5641,61.5874,20502.0
2018-11-05 13:40:00,79.4,79.41,79.28,79.28,218936.0,61.5874,61.5951,61.4943,61.4943,218936.0
2018-11-05 13:45:00,79.28,79.29,79.2,79.23,51196.0,61.4943,61.5021,61.4322,61.4555,51196.0
2018-11-05 13:50:00,79.23,79.27,79.18,79.24,51399.0,61.4555,61.4865,61.4167,61.4633,51399.0
2018-11-05 13:55:00,79.23,79.32,79.21,79.27,40387.0,61.4555,61.5253,61.44,61.4865,40387.0
2018-11-05 14:00:00,79.28,79.29,79.18,79.18,72910.0,61.4943,61.5021,61.4167,61.4167,72910.0
2018-11-05 14:05:00,79.18,79.21,79.13,79.15,54374.0,61.4167,61.44,61.378,61.3935,54374.0
2018-11-05 14:10:00,79.14,79.23,79.13,79.16,26812.0,61.3857,61.4555,61.378,61.4012,26812.0
2018-11-05 14:15:00,79.16,79.22,79.13,79.19,29203.0,61.4012,61.4478,61.378,61.4245,29203.0
2018-11-05 14:20:00,79.19,79.33,79.18,79.31,51630.0,61.4245,61.5331,61.4167,61.5176,51630.0
2018-11-05 14:25:00,79.31,79.37,79.27,79.36,51689.0,61.5176,61.5641,61.4865,61.5564,51689.0
2018-11-05 14:30:00,79.37,79.42,79.29,79.29,34788.0,61.5641,61.6029,61.5021,61.5021,34788.0
2018-11-05 14:35:00,79.29,79.31,79.24,79.31,24578.0,61.5021,61.5176,61.4633,61.5176,24578.0
2018-11-05 14:40:00,79.32,79.35,79.28,79.34,23320.0,61.5253,61.5486,61.4943,61.5408,23320.0
2018-11-05 14:45:00,79.36,79.44,79.34,79.43,25976.0,61.5564,61.6184,61.5408,61.6106,25976.0
2018-11-05 14:50:00,79.42,79.46,79.36,79.37,35377.0,61.6029,61.6339,61.5564,61.5641,35377.0
2018-11-05 14:55:00,79.37,79.43,79.35,79.41,38313.0,61.5641,61.6106,61.5486,61.5951,38313.0
2018-11-05 15:00:00,79.41,79.42,79.21,79.29,105670.0,61.5951,61.6029,61.44,61.5021,105670.0
2018-11-05 15:05:00,79.29,79.35,79.23,79.24,43382.0,61.5021,61.5486,61.4555,61.4633,43382.0
2018-11-05 15:10:00,79.24,79.24,79.19,79.23,28940.0,61.4633,61.4633,61.4245,61.4555,28940.0
2018-11-05 15:15:00,79.23,79.26,79.13,79.17,30541.0,61.4555,61.4788,61.378,61.409,30541.0
2018-11-05 15:20:00,79.18,79.18,79.01,79.03,57857.0,61.4167,61.4167,61.2849,61.3004,57857.0
2018-11-05 15:25:00,79.03,79.15,78.98,79.14,97084.0,61.3004,61.3935,61.2616,61.3857,97084.0
2018-11-05 15:30:00,79.14,79.14,79.02,79.14,93585.0,61.3857,61.3857,61.2926,61.3857,93585.0
2018-11-05 15:35:00,79.14,79.16,79.03,79.08,41875.0,61.3857,61.4012,61.3004,61.3392,41875.0
2018-11-05 15:40:00,79.07,79.1,79.02,79.04,39434.0,61.3314,61.3547,61.2926,61.3081,39434.0
2018-11-05 15:45:00,79.04,79.1,78.96,79.06,88222.0,61.3081,61.3547,61.2461,61.3237,88222.0
2018-11-05 15:50:00,79.06,79.11,79.04,79.11,40322.0,61.3237,61.3624,61.3081,61.3624,40322.0
2018-11-05 15:55:00,79.12,79.23,79.08,79.2,279186.0,61.3702,61.4555,61.3392,61.4322,279186.0
2018-11-06 09:30:00,79.28,79.33,79.08,79.21,114883.0,61.4943,61.5331,61.3392,61.44,114883.0
2018-11-06 09:35:00,79.21,79.48,79.13,79.45,76295.0,61.44,61.6494,61.378,61.6262,76295.0
2018-11-06 09:40:00,79.44,79.48,79.39,79.44,96203.0,61.6184,61.6494,61.5796,61.6184,96203.0
2018-11-06 09:45:00,79.46,79.51,79.34,79.44,232536.0,61.6339,61.6727,61.5408,61.6184,232536.0
2018-11-06 09:50:00,79.44,79.51,79.22,79.27,72598.0,61.6184,61.6727,61.4478,61.4865,72598.0
2018-11-06 09:55:00,79.26,79.38,79.2,79.34,31767.0,61.4788,61.5719,61.4322,61.5408,31767.0
2018-11-06 10:00:00,79.33,79.42,79.3,79.37,36244.0,61.5331,61.6029,61.5098,61.5641,36244.0
2018-11-06 10:05:00,79.38,79.46,79.32,79.45,43064.0,61.5719,61.6339,61.5253,61.6262,43064.0
2018-11-06 10:10:00,79.47,79.5,79.37,79.38,55191.0,61.6417,61.6649,61.5641,61.5719,55191.0
2018-11-06 10:15:00,79.38,79.61,79.37,79.6,131434.0,61.5719,61.7503,61.5641,61.7425,131434.0
2018-11-06 10:20:00,79.6,79.63,79.53,79.54,57333.0,61.7425,61.7658,61.6882,61.696,57333.0
2018-11-06 10:25:00,79.54,79.56,79.4,79.4,30962.0,61.696,61.7115,61.5874,61.5874,30962.0
2018-11-06 10:30:00,79.41,79.47,79.3,79.3,28622.0,61.5951,61.6417,61.5098,61.5098,28622.0
2018-11-06 10:35:00,79.29,79.37,79.28,79.34,29831.0,61.5021,61.5641,61.4943,61.5408,29831.0
2018-11-06 10:40:00,79.33,79.37,79.22,79.32,54642.0,61.5331,61.5641,61.4478,61.5253,54642.0
2018-11-06 10:45:00,79.31,79.44,79.29,79.39,35808.0,61.5176,61.6184,61.5021,61.5796,35808.0
2018-11-06 10:50:00,79.39,79.46,79.35,79.41,34182.0,61.5796,61.6339,61.5486,61.5951,34182.0
2018-11-06 10:55:00,79.41,79.5,79.39,79.5,21492.0,61.5951,61.6649,61.5796,61.6649,21492.0
2018-11-06 11:00:00,79.5,79.57,79.48,79.55,27247.0,61.6649,61.7192,61.6494,61.7037,27247.0
2018-11-06 11:05:00,79.53,79.55,79.3,79.3,25403.0,61.6882,61.7037,61.5098,61.5098,25403.0
2018-11-06 11:10:00,79.3,79.4,79.27,79.36,20738.0,61.5098,61.5874,61.4865,61.5564,20738.0
2018-11-06 11:15:00,79.34,79.42,79.3,79.35,22916.0,61.5408,61.6029,61.5098,61.5486,22916.0
2018-11-06 11:20:00,79.36,79.4,79.26,79.26,19146.0,61.5564,61.5874,61.4788,61.4788,19146.0
2018-11-06 11:25:00,79.26,79.38,79.26,79.38,19527.0,61.4788,61.5719,61.4788,61.5719,19527.0
2018-11-06 11:30:00,79.37,79.38,79.31,79.32,15685.0,61.5641,61.5719,61.5176,61.5253,15685.0
2018-11-06 11:35:00,79.33,79.37,79.28,79.32,20191.0,61.5331,61.5641,61.4943,61.5253,20191.0
2018-11-06 11:40:00,79.3,79.32,79.27,79.27,15052.0,61.5098,61.5253,61.4865,61.4865,15052.0
2018-11-06 11:45:00,79.26,79.26,79.17,79.24,24115.0,61.4788,61.4788,61.409,61.4633,24115.0
2018-11-06 11:50:00,79.21,79.35,79.16,79.29,44507.0,61.44,61.5486,61.4012,61.5021,44507.0
2018-11-06 11:55:00,79.3,79.37,79.29,79.33,35526.0,61.5098,61.5641,61.5021,61.5331,35526.0
2018-11-06 12:00:00,79.33,79.33,79.25,79.27,21758.0,61.5331,61.5331,61.471,61.4865,21758.0
2018-11-06 12:05:00,79.27,79.28,79.22,79.28,16761.0,61.4865,61.4943,61.4478,61.4943,16761.0
2018-11-06 12:10:00,79.28,79.38,79.27,79.3,35889.0,61.4943,61.5719,61.4865,61.5098,35889.0
2018-11-06 12:15:00,79.31,79.35,79.3,79.32,29449.0,61.5176,61.5486,61.5098,61.5253,29449.0
2018-11-06 12:20:00,79.32,79.42,79.32,79.4,23565.0,61.5253,61.6029,61.5253,61.5874,23565.0
2018-11-06 12:25:00,79.39,79.42,79.37,79.4,17455.0,61.5796,61.6029,61.5641,61.5874,17455.0
2018-11-06 12:30:00,79.39,79.44,79.35,79.44,14276.0,61.5796,61.6184,61.5486,61.6184,14276.0
2018-11-06 12:35:00,79.43,79.45,79.4,79.41,18065.0,61.6106,61.6262,61.5874,61.5951,18065.0
2018-11-06 12:40:00,79.42,79.48,79.42,79.47,13084.0,61.6029,61.6494,61.6029,61.6417,13084.0
2018-11-06 12:45:00,79.48,79.56,79.48,79.5,25580.0,61.6494,61.7115,61.6494,61.6649,25580.0
2018-11-06 12:50:00,79.5,79.51,79.41,79.42,12996.0,61.6649,61.6727,61.5951,61.6029,12996.0
2018-11-06 12:55:00,79.42,79.46,79.42,79.46,6265.0,61.6029,61.6339,61.6029,61.6339,6265.0
2018-11-06 13:00:00,79.45,79.47,79.4,79.45,84731.0,61.6262,61.6417,61.5874,61.6262,84731.0
2018-11-06 13:05:00,79.44,79.44,79.39,79.4,20333.0,61.6184,61.6184,61.5796,61.5874,20333.0
2018-11-06 13:10:00,79.39,79.42,79.36,79.4,13322.0,61.5796,61.6029,61.5564,61.5874,13322.0
2018-11-06 13:15:00,79.4,79.41,79.34,79.35,17306.0,61.5874,61.5951,61.5408,61.5486,17306.0
2018-11-06 13:20:00,79.35,79.36,79.28,79.35,16818.0,61.5486,61.5564,61.4943,61.5486,16818.0
2018-11-06 13:25:00,79.36,79.42,79.35,79.41,8268.0,61.5564,61.6029,61.5486,61.5951,8268.0
2018-11-06 13:30:00,79.41,79.45,79.4,79.42,12522.0,61.5951,61.6262,61.5874,61.6029,12522.0
2018-11-06 13:35:00,79.42,79.46,79.4,79.4,22370.0,61.6029,61.6339,61.5874,61.5874,22370.0
2018-11-06 13:40:00,79.4,79.42,79.37,79.38,13568.0,61.5874,61.6029,61.5641,61.5719,13568.0
2018-11-06 13:45:00,79.38,79.43,79.37,79.38,15241.0,61.5719,61.6106,61.5641,61.5719,15241.0
2018-11-06 13:50:00,79.39,79.44,79.36,79.44,27372.0,61.5796,61.6184,61.5564,61.6184,27372.0
2018-11-06 13:55:00,79.43,79.47,79.42,79.47,25298.0,61.6106,61.6417,61.6029,61.6417,25298.0
2018-11-06 14:00:00,79.47,79.47,79.35,79.37,18922.0,61.6417,61.6417,61.5486,61.5641,18922.0
2018-11-06 14:05:00,79.37,79.41,79.36,79.4,258876.0,61.5641,61.5951,61.5564,61.5874,258876.0
2018-11-06 14:10:00,79.4,79.41,79.33,79.35,21951.0,61.5874,61.5951,61.5331,61.5486,21951.0
2018-11-06 14:15:00,79.34,79.39,79.31,79.33,38851.0,61.5408,61.5796,61.5176,61.5331,38851.0
2018-11-06 14:20:00,79.34,79.41,79.32,79.33,38132.0,61.5408,61.5951,61.5253,61.5331,38132.0
2018-11-06 14:25:00,79.34,79.35,79.2,79.24,44648.0,61.5408,61.5486,61.4322,61.4633,44648.0
2018-11-06 14:30:00,79.24,79.26,79.18,79.25,76189.0,61.4633,61.4788,61.4167,61.471,76189.0
2018-11-06 14:35:00,79.25,79.34,79.22,79.23,35511.0,61.471,61.5408,61.4478,61.4555,35511.0
2018-11-06 14:40:00,79.22,79.28,79.21,79.26,18968.0,61.4478,61.4943,61.44,61.4788,18968.0
2018-11-06 14:45:00,79.25,79.3,79.23,79.29,25361.0,61.471,61.5098,61.4555,61.5021,25361.0
2018-11-06 14:50:00,79.29,79.3,79.18,79.18,63405.0,61.5021,61.5098,61.4167,61.4167,63405.0
2018-11-06 14:55:00,79.18,79.24,79.14,79.24,38962.0,61.4167,61.4633,61.3857,61.4633,38962.0
2018-11-06 15:00:00,79.24,79.26,79.19,79.21,23753.0,61.4633,61.4788,61.4245,61.44,23753.0
2018-11-06 15:05:00,79.21,79.3,79.21,79.27,88111.0,61.44,61.5098,61.44,61.4865,88111.0
2018-11-06 15:10:00,79.27,79.35,79.27,79.3,27761.0,61.4865,61.5486,61.4865,61.5098,27761.0
2018-11-06 15:15:00,79.3,79.32,79.27,79.31,23496.0,61.5098,61.5253,61.4865,61.5176,23496.0
2018-11-06 15:20:00,79.3,79.4,79.3,79.37,32360.0,61.5098,61.5874,61.5098,61.5641,32360.0
2018-11-06 15:25:00,79.36,79.37,79.29,79.3,36513.0,61.5564,61.5641,61.5021,61.5098,36513.0
2018-11-06 15:30:00,79.3,79.36,79.29,79.36,35801.0,61.5098,61.5564,61.5021,61.5564,35801.0
2018-11-06 15:35:00,79.36,79.39,79.34,79.36,83617.0,61.5564,61.5796,61.5408,61.5564,83617.0
2018-11-06 15:40:00,79.37,79.38,79.34,79.35,38674.0,61.5641,61.5719,61.5408,61.5486,38674.0
2018-11-06 15:45:00,79.35,79.44,79.32,79.42,171221.0,61.5486,61.6184,61.5253,61.6029,171221.0
2018-11-06 15:50:00,79.43,79.54,79.42,79.54,113557.0,61.6106,61.696,61.6029,61.696,113557.0
2018-11-06 15:55:00,79.54,79.59,79.51,79.56,355675.0,61.696,61.7348,61.6727,61.7115,355675.0
2018-11-07 09:30:00,79.9,80.19,79.88,80.13,364518.0,61.9752,62.2001,61.9597,62.1536,364518.0
2018-11-07 09:35:00,80.13,80.29,80.03,80.11,133861.0,62.1536,62.2777,62.076,62.1381,133861.0
2018-11-07 09:40:00,80.13,80.24,80.07,80.13,103127.0,62.1536,62.2389,62.1071,62.1536,103127.0
2018-11-07 09:45:00,80.13,80.3,80.1,80.14,118569.0,62.1536,62.2855,62.1303,62.1614,118569.0
2018-11-07 09:50:00,80.13,80.14,79.86,79.89,60258.0,62.1536,62.1614,61.9442,61.9675,60258.0
2018-11-07 09:55:00,79.91,79.98,79.89,79.94,42979.0,61.983,62.0373,61.9675,62.0062,42979.0
2018-11-07 10:00:00,79.94,79.94,79.66,79.67,69209.0,62.0062,62.0062,61.7891,61.7968,69209.0
2018-11-07 10:05:00,79.68,79.69,79.52,79.64,107487.0,61.8046,61.8123,61.6805,61.7735,107487.0
2018-11-07 10:10:00,79.64,79.79,79.62,79.76,66822.0,61.7735,61.8899,61.758,61.8666,66822.0
2018-11-07 10:15:00,79.76,79.83,79.67,79.75,35369.0,61.8666,61.9209,61.7968,61.8589,35369.0
2018-11-07 10:20:00,79.76,79.84,79.75,79.83,71663.0,61.8666,61.9287,61.8589,61.9209,71663.0
2018-11-07 10:25:00,79.82,79.9,79.75,79.82,44650.0,61.9132,61.9752,61.8589,61.9132,44650.0
2018-11-07 10:30:00,79.83,79.9,79.79,79.89,53237.0,61.9209,61.9752,61.8899,61.9675,53237.0
2018-11-07 10:35:00,79.9,79.93,79.82,79.88,68174.0,61.9752,61.9985,61.9132,61.9597,68174.0
2018-11-07 10:40:00,79.88,80.09,79.88,80.07,200589.0,61.9597,62.1226,61.9597,62.1071,200589.0
2018-11-07 10:45:00,80.07,80.08,80.0,80.02,44117.0,62.1071,62.1148,62.0528,62.0683,44117.0
2018-11-07 10:50:00,80.02,80.09,80.0,80.03,50658.0,62.0683,62.1226,62.0528,62.076,50658.0
2018-11-07 10:55:00,80.04,80.11,79.98,80.09,54969.0,62.0838,62.1381,62.0373,62.1226,54969.0
2018-11-07 11:00:00,80.1,80.21,80.08,80.18,75666.0,62.1303,62.2157,62.1148,62.1924,75666.0
2018-11-07 11:05:00,80.2,80.31,80.18,80.23,55188.0,62.2079,62.2932,62.1924,62.2312,55188.0
2018-11-07 11:10:00,80.23,80.32,80.22,80.29,36602.0,62.2312,62.301,62.2234,62.2777,36602.0
2018-11-07 11:15:00,80.29,80.32,80.21,80.27,95921.0,62.2777,62.301,62.2157,62.2622,95921.0
2018-11-07 11:20:00,80.27,80.29,80.14,80.14,43256.0,62.2622,62.2777,62.1614,62.1614,43256.0
2018-11-07 11:25:00,80.14,80.19,80.1,80.17,87808.0,62.1614,62.2001,62.1303,62.1846,87808.0
2018-11-07 11:30:00,80.17,80.22,80.12,80.12,48621.0,62.1846,62.2234,62.1459,62.1459,48621.0
2018-11-07 11:35:00,80.12,80.22,80.06,80.19,82124.0,62.1459,62.2234,62.0993,62.2001,82124.0
2018-11-07 11:40:00,80.19,80.26,80.18,80.23,31944.0,62.2001,62.2544,62.1924,62.2312,31944.0
2018-11-07 11:45:00,80.24,80.26,80.19,80.22,22615.0,62.2389,62.2544,62.2001,62.2234,22615.0
2018-11-07 11:50:00,80.22,80.27,80.2,80.26,48261.0,62.2234,62.2622,62.2079,62.2544,48261.0
2018-11-07 11:55:00,80.26,80.33,80.21,80.23,76672.0,62.2544,62.3087,62.2157,62.2312,76672.0
2018-11-07 12:00:00,80.23,80.33,80.21,80.33,73212.0,62.2312,62.3087,62.2157,62.3087,73212.0
2018-11-07 12:05:00,80.33,80.39,80.3,80.32,34809.0,62.3087,62.3553,62.2855,62.301,34809.0
2018-11-07 12:10:00,80.33,80.34,80.21,80.22,80916.0,62.3087,62.3165,62.2157,62.2234,80916.0
2018-11-07 12:15:00,80.22,80.23,80.16,80.18,163715.0,62.2234,62.2312,62.1769,62.1924,163715.0
2018-11-07 12:20:00,80.17,80.23,80.16,80.19,16768.0,62.1846,62.2312,62.1769,62.2001,16768.0
2018-11-07 12:25:00,80.19,80.21,80.16,80.16,24137.0,62.2001,62.2157,62.1769,62.1769,24137.0
2018-11-07 12:30:00,80.16,80.16,80.04,80.06,16417.0,62.1769,62.1769,62.0838,62.0993,16417.0
2018-11-07 12:35:00,80.05,80.23,80.04,80.18,36863.0,62.0916,62.2312,62.0838,62.1924,36863.0
2018-11-07 12:40:00,80.17,80.18,80.13,80.16,17556.0,62.1846,62.1924,62.1536,62.1769,17556.0
2018-11-07 12:45:00,80.15,80.18,80.13,80.16,21044.0,62.1691,62.1924,62.1536,62.1769,21044.0
2018-11-07 12:50:00,80.17,80.28,80.17,80.24,29418.0,62.1846,62.27,62.1846,62.2389,29418.0
2018-11-07 12:55:00,80.23,80.29,80.2,80.27,19471.0,62.2312,62.2777,62.2079,62.2622,19471.0
2018-11-07 13:00:00,80.26,80.31,80.12,80.17,56063.0,62.2544,62.2932,62.1459,62.1846,56063.0
2018-11-07 13:05:00,80.16,80.23,80.14,80.21,70484.0,62.1769,62.2312,62.1614,62.2157,70484.0
2018-11-07 13:10:00,80.21,80.28,80.2,80.22,30332.0,62.2157,62.27,62.2079,62.2234,30332.0
2018-11-07 13:15:00,80.21,80.21,80.1,80.1,155432.0,62.2157,62.2157,62.1303,62.1303,155432.0
2018-11-07 13:20:00,80.1,80.18,80.09,80.14,43955.0,62.1303,62.1924,62.1226,62.1614,43955.0
2018-11-07 13:25:00,80.15,80.23,80.14,80.2,25893.0,62.1691,62.2312,62.1614,62.2079,25893.0
2018-11-07 13:30:00,80.2,80.2,80.1,80.12,18853.0,62.2079,62.2079,62.1303,62.1459,18853.0
2018-11-07 13:35:00,80.12,80.13,80.05,80.07,26388.0,62.1459,62.1536,62.0916,62.1071,26388.0
2018-11-07 13:40:00,80.06,80.15,80.05,80.15,23553.0,62.0993,62.1691,62.0916,62.1691,23553.0
2018-11-07 13:45:00,80.15,80.17,80.07,80.08,18682.0,62.1691,62.1846,62.1071,62.1148,18682.0
2018-11-07 13:50:00,80.07,80.14,80.06,80.09,34279.0,62.1071,62.1614,62.0993,62.1226,34279.0
2018-11-07 13:55:00,80.08,80.15,80.06,80.14,27192.0,62.1148,62.1691,62.0993,62.1614,27192.0
2018-11-07 14:00:00,80.14,80.17,80.12,80.15,54478.0,62.1614,62.1846,62.1459,62.1691,54478.0
2018-11-07 14:05:00,80.13,80.18,80.1,80.14,28286.0,62.1536,62.1924,62.1303,62.1614,28286.0
2018-11-07 14:10:00,80.13,80.2,80.12,80.17,31298.0,62.1536,62.2079,62.1459,62.1846,31298.0
2018-11-07 14:15:00,80.18,80.26,80.17,80.26,30671.0,62.1924,62.2544,62.1846,62.2544,30671.0
2018-11-07 14:20:00,80.25,80.33,80.24,80.28,33564.0,62.2467,62.3087,62.2389,62.27,33564.0
2018-11-07 14:25:00,80.28,80.31,80.19,80.2,38252.0,62.27,62.2932,62.2001,62.2079,38252.0
2018-11-07 14:30:00,80.2,80.27,80.19,80.24,23623.0,62.2079,62.2622,62.2001,62.2389,23623.0
2018-11-07 14:35:00,80.24,80.32,80.23,80.28,35809.0,62.2389,62.301,62.2312,62.27,35809.0
2018-11-07 14:40:00,80.29,80.34,80.23,80.26,41565.0,62.2777,62.3165,62.2312,62.2544,41565.0
2018-11-07 14:45:00,80.26,80.26,80.17,80.22,53833.0,62.2544,62.2544,62.1846,62.2234,53833.0
2018-11-07 14:50:00,80.23,80.27,80.21,80.25,53196.0,62.2312,62.2622,62.2157,62.2467,53196.0
2018-11-07 14:55:00,80.25,80.34,80.25,80.32,39787.0,62.2467,62.3165,62.2467,62.301,39787.0
2018-11-07 15:00:00,80.31,80.36,80.22,80.24,68373.0,62.2932,62.332,62.2234,62.2389,68373.0
2018-11-07 15:05:00,80.24,80.32,80.24,80.3,29224.0,62.2389,62.301,62.2389,62.2855,29224.0
2018-11-07 15:10:00,80.29,80.38,80.23,80.37,32061.0,62.2777,62.3475,62.2312,62.3398,32061.0
2018-11-07 15:15:00,80.38,80.42,80.35,80.42,56011.0,62.3475,62.3786,62.3243,62.3786,56011.0
2018-11-07 15:20:00,80.42,80.44,80.35,80.36,25852.0,62.3786,62.3941,62.3243,62.332,25852.0
2018-11-07 15:25:00,80.36,80.42,80.32,80.39,38046.0,62.332,62.3786,62.301,62.3553,38046.0
2018-11-07 15:30:00,80.38,80.46,80.35,80.45,36106.0,62.3475,62.4096,62.3243,62.4018,36106.0
2018-11-07 15:35:00,80.45,80.47,80.38,80.39,35142.0,62.4018,62.4173,62.3475,62.3553,35142.0
2018-11-07 15:40:00,80.39,80.44,80.36,80.37,63295.0,62.3553,62.3941,62.332,62.3398,63295.0
2018-11-07 15:45:00,80.36,80.43,80.35,80.4,68136.0,62.332,62.3863,62.3243,62.363,68136.0
2018-11-07 15:50:00,80.41,80.49,80.4,80.47,76170.0,62.3708,62.4328,62.363,62.4173,76170.0
2018-11-07 15:55:00,80.48,80.58,80.46,80.55,561381.0,62.4251,62.5027,62.4096,62.4794,561381.0
2018-11-08 09:30:00,80.41,80.62,80.28,80.61,45159.0,62.3708,62.5337,62.27,62.5259,45159.0
2018-11-08 09:35:00,80.6,80.67,80.45,80.51,76925.0,62.5182,62.5725,62.4018,62.4484,76925.0
2018-11-08 09:40:00,80.51,80.6,80.46,80.51,40810.0,62.4484,62.5182,62.4096,62.4484,40810.0
2018-11-08 09:45:00,80.51,80.65,80.47,80.5,89133.0,62.4484,62.557,62.4173,62.4406,89133.0
2018-11-08 09:50:00,80.49,80.54,80.4,80.48,30933.0,62.4328,62.4716,62.363,62.4251,30933.0
2018-11-08 09:55:00,80.48,80.5,80.38,80.42,45470.0,62.4251,62.4406,62.3475,62.3786,45470.0
2018-11-08 10:00:00,80.43,80.43,80.26,80.28,63297.0,62.3863,62.3863,62.2544,62.27,63297.0
2018-11-08 10:05:00,80.29,80.32,80.08,80.13,71776.0,62.2777,62.301,62.1148,62.1536,71776.0
2018-11-08 10:10:00,80.13,80.13,80.03,80.13,95239.0,62.1536,62.1536,62.076,62.1536,95239.0
2018-11-08 10:15:00,80.14,80.24,80.13,80.13,43672.0,62.1614,62.2389,62.1536,62.1536,43672.0
2018-11-08 10:20:00,80.13,80.17,79.97,79.97,49845.0,62.1536,62.1846,62.0295,62.0295,49845.0
2018-11-08 10:25:00,79.96,80.02,79.95,79.96,21805.0,62.0217,62.0683,62.014,62.0217,21805.0
2018-11-08 10:30:00,79.96,80.07,79.95,80.07,30568.0,62.0217,62.1071,62.014,62.1071,30568.0
2018-11-08 10:35:00,80.08,80.1,79.97,80.01,24408.0,62.1148,62.1303,62.0295,62.0605,24408.0
2018-11-08 10:40:00,79.99,80.1,79.97,80.09,80835.0,62.045,62.1303,62.0295,62.1226,80835.0
2018-11-08 10:45:00,80.1,80.12,80.0,80.12,71316.0,62.1303,62.1459,62.0528,62.1459,71316.0
2018-11-08 10:50:00,80.12,80.21,80.09,80.21,59717.0,62.1459,62.2157,62.1226,62.2157,59717.0
2018-11-08 10:55:00,80.2,80.26,80.16,80.25,44720.0,62.2079,62.2544,62.1769,62.2467,44720.0
2018-11-08 11:00:00,80.26,80.31,80.22,80.22,24703.0,62.2544,62.2932,62.2234,62.2234,24703.0
2018-11-08 11:05:00,80.22,80.33,80.22,80.31,23729.0,62.2234,62.3087,62.2234,62.2932,23729.0
2018-11-08 11:10:00,80.31,80.39,80.31,80.35,38722.0,62.2932,62.3553,62.2932,62.3243,38722.0
2018-11-08 11:15:00,80.34,80.36,80.27,80.35,21043.0,62.3165,62.332,62.2622,62.3243,21043.0
2018-11-08 11:20:00,80.36,80.41,80.28,80.28,21588.0,62.332,62.3708,62.27,62.27,21588.0
2018-11-08 11:25:00,80.29,80.29,80.1,80.16,38902.0,62.2777,62.2777,62.1303,62.1769,38902.0
2018-11-08 11:30:00,80.16,80.26,80.15,80.2,29913.0,62.1769,62.2544,62.1691,62.2079,29913.0
2018-11-08 11:35:00,80.2,80.2,80.05,80.06,23855.0,62.2079,62.2079,62.0916,62.0993,23855.0
2018-11-08 11:40:00,80.07,80.1,79.99,80.04,15116.0,62.1071,62.1303,62.045,62.0838,15116.0
2018-11-08 11:45:00,80.03,80.08,79.99,80.08,21122.0,62.076,62.1148,62.045,62.1148,21122.0
2018-11-08 11:50:00,80.08,80.12,80.04,80.06,21643.0,62.1148,62.1459,62.0838,62.0993,21643.0
2018-11-08 11:55:00,80.06,80.11,80.04,80.05,27704.0,62.0993,62.1381,62.0838,62.0916,27704.0
2018-11-08 12:00:00,80.06,80.2,80.04,80.2,29901.0,62.0993,62.2079,62.0838,62.2079,29901.0
2018-11-08 12:05:00,80.21,80.25,80.2,80.25,15843.0,62.2157,62.2467,62.2079,62.2467,15843.0
2018-11-08 12:10:00,80.25,80.37,80.23,80.36,51433.0,62.2467,62.3398,62.2312,62.332,51433.0
2018-11-08 12:15:00,80.36,80.41,80.32,80.4,28835.0,62.332,62.3708,62.301,62.363,28835.0
2018-11-08 12:20:00,80.4,80.43,80.26,80.27,23704.0,62.363,62.3863,62.2544,62.2622,23704.0
2018-11-08 12:25:00,80.27,80.35,80.27,80.29,20305.0,62.2622,62.3243,62.2622,62.2777,20305.0
2018-11-08 12:30:00,80.3,80.42,80.3,80.37,25021.0,62.2855,62.3786,62.2855,62.3398,25021.0
2018-11-08 12:35:00,80.37,80.42,80.35,80.35,27394.0,62.3398,62.3786,62.3243,62.3243,27394.0
2018-11-08 12:40:00,80.35,80.38,80.33,80.34,48756.0,62.3243,62.3475,62.3087,62.3165,48756.0
2018-11-08 12:45:00,80.34,80.46,80.32,80.44,17812.0,62.3165,62.4096,62.301,62.3941,17812.0
2018-11-08 12:50:00,80.43,80.48,80.37,80.37,16850.0,62.3863,62.4251,62.3398,62.3398,16850.0
2018-11-08 12:55:00,80.37,80.43,80.36,80.37,17263.0,62.3398,62.3863,62.332,62.3398,17263.0
2018-11-08 13:00:00,80.36,80.37,80.3,80.3,19030.0,62.332,62.3398,62.2855,62.2855,19030.0
2018-11-08 13:05:00,80.29,80.32,80.25,80.28,19061.0,62.2777,62.301,62.2467,62.27,19061.0
2018-11-08 13:10:00,80.28,80.32,80.24,80.26,22936.0,62.27,62.301,62.2389,62.2544,22936.0
2018-11-08 13:15:00,80.25,80.27,80.22,80.23,25833.0,62.2467,62.2622,62.2234,62.2312,25833.0
2018-11-08 13:20:00,80.23,80.23,80.12,80.16,20291.0,62.2312,62.2312,62.1459,62.1769,20291.0
2018-11-08 13:25:00,80.15,80.22,80.14,80.15,17300.0,62.1691,62.2234,62.1614,62.1691,17300.0
2018-11-08 13:30:00,80.15,80.24,80.14,80.2,22642.0,62.1691,62.2389,62.1614,62.2079,22642.0
2018-11-08 13:35:00,80.2,80.25,80.18,80.19,27734.0,62.2079,62.2467,62.1924,62.2001,27734.0
2018-11-08 13:40:00,80.18,80.22,80.16,80.19,10655.0,62.1924,62.2234,62.1769,62.2001,10655.0
2018-11-08 13:45:00,80.18,80.21,80.17,80.2,17578.0,62.1924,62.2157,62.1846,62.2079,17578.0
2018-11-08 13:50:00,80.2,80.28,80.18,80.26,25569.0,62.2079,62.27,62.1924,62.2544,25569.0
2018-11-08 13:55:00,80.26,80.31,80.23,80.25,33758.0,62.2544,62.2932,62.2312,62.2467,33758.0
2018-11-08 14:00:00,80.24,80.28,80.22,80.24,32219.0,62.2389,62.27,62.2234,62.2389,32219.0
2018-11-08 14:05:00,80.25,80.46,80.25,80.44,19287.0,62.2467,62.4096,62.2467,62.3941,19287.0
2018-11-08 14:10:00,80.44,80.44,80.32,80.33,25036.0,62.3941,62.3941,62.301,62.3087,25036.0
2018-11-08 14:15:00,80.33,80.37,80.31,80.35,31682.0,62.3087,62.3398,62.2932,62.3243,31682.0
2018-11-08 14:20:00,80.34,80.4,80.31,80.33,30299.0,62.3165,62.363,62.2932,62.3087,30299.0
2018-11-08 14:25:00,80.31,80.32,80.18,80.19,21896.0,62.2932,62.301,62.1924,62.2001,21896.0
2018-11-08 14:30:00,80.18,80.25,80.14,80.2,47444.0,62.1924,62.2467,62.1614,62.2079,47444.0
2018-11-08 14:35:00,80.2,80.24,80.16,80.16,33024.0,62.2079,62.2389,62.1769,62.1769,33024.0
2018-11-08 14:40:00,80.15,80.21,80.12,80.19,32272.0,62.1691,62.2157,62.1459,62.2001,32272.0
2018-11-08 14:45:00,80.18,80.3,80.17,80.29,23168.0,62.1924,62.2855,62.1846,62.2777,23168.0
2018-11-08 14:50:00,80.3,80.39,80.26,80.33,28939.0,62.2855,62.3553,62.2544,62.3087,28939.0
2018-11-08 14:55:00,80.35,80.45,80.34,80.39,34531.0,62.3243,62.4018,62.3165,62.3553,34531.0
2018-11-08 15:00:00,80.38,80.44,80.32,80.41,30860.0,62.3475,62.3941,62.301,62.3708,30860.0
2018-11-08 15:05:00,80.4,80.49,80.39,80.49,39315.0,62.363,62.4328,62.3553,62.4328,39315.0
2018-11-08 15:10:00,80.47,80.5,80.43,80.48,19548.0,62.4173,62.4406,62.3863,62.4251,19548.0
2018-11-08 15:15:00,80.48,80.52,80.4,80.49,53106.0,62.4251,62.4561,62.363,62.4328,53106.0
2018-11-08 15:20:00,80.48,80.55,80.48,80.55,46186.0,62.4251,62.4794,62.4251,62.4794,46186.0
2018-11-08 15:25:00,80.55,80.64,80.51,80.53,59342.0,62.4794,62.5492,62.4484,62.4639,59342.0
2018-11-08 15:30:00,80.53,80.58,80.49,80.56,60853.0,62.4639,62.5027,62.4328,62.4871,60853.0
2018-11-08 15:35:00,80.56,80.62,80.44,80.49,50662.0,62.4871,62.5337,62.3941,62.4328,50662.0
2018-11-08 15:40:00,80.48,80.51,80.41,80.42,40485.0,62.4251,62.4484,62.3708,62.3786,40485.0
2018-11-08 15:45:00,80.42,80.49,80.39,80.47,76503.0,62.3786,62.4328,62.3553,62.4173,76503.0
2018-11-08 15:50:00,80.47,80.55,80.46,80.5,56393.0,62.4173,62.4794,62.4096,62.4406,56393.0
2018-11-08 15:55:00,80.5,80.62,80.48,80.62,249402.0,62.4406,62.5337,62.4251,62.5337,249402.0
2018-11-09 09:30:00,80.52,80.75,80.38,80.55,124302.0,62.4561,62.6345,62.3475,62.4794,124302.0
2018-11-09 09:35:00,80.56,80.76,80.56,80.73,54479.0,62.4871,62.6423,62.4871,62.619,54479.0
2018-11-09 09:40:00,80.72,80.86,80.67,80.85,52640.0,62.6112,62.7198,62.5725,62.7121,52640.0
2018-11-09 09:45:00,80.83,80.85,80.64,80.64,56787.0,62.6966,62.7121,62.5492,62.5492,56787.0
2018-11-09 09:50:00,80.64,80.66,80.56,80.65,40535.0,62.5492,62.5647,62.4871,62.557,40535.0
2018-11-09 09:55:00,80.65,80.71,80.52,80.57,56199.0,62.557,62.6035,62.4561,62.4949,56199.0
2018-11-09 10:00:00,80.58,80.75,80.56,80.62,76897.0,62.5027,62.6345,62.4871,62.5337,76897.0
2018-11-09 10:05:00,80.63,80.77,80.59,80.77,37187.0,62.5414,62.65,62.5104,62.65,37187.0
2018-11-09 10:10:00,80.77,80.77,80.6,80.62,54331.0,62.65,62.65,62.5182,62.5337,54331.0
2018-11-09 10:15:00,80.61,80.66,80.48,80.56,37634.0,62.5259,62.5647,62.4251,62.4871,37634.0
2018-11-09 10:20:00,80.57,80.68,80.56,80.67,44293.0,62.4949,62.5802,62.4871,62.5725,44293.0
2018-11-09 10:25:00,80.68,80.79,80.68,80.76,25472.0,62.5802,62.6655,62.5802,62.6423,25472.0
2018-11-09 10:30:00,80.76,80.77,80.69,80.71,29423.0,62.6423,62.65,62.588,62.6035,29423.0
2018-11-09 10:35:00,80.71,80.82,80.67,80.71,39198.0,62.6035,62.6888,62.5725,62.6035,39198.0
2018-11-09 10:40:00,80.71,80.79,80.68,80.75,28703.0,62.6035,62.6655,62.5802,62.6345,28703.0
2018-11-09 10:45:00,80.75,80.78,80.63,80.65,30580.0,62.6345,62.6578,62.5414,62.557,30580.0
2018-11-09 10:50:00,80.64,80.67,80.53,80.6,38742.0,62.5492,62.5725,62.4639,62.5182,38742.0
2018-11-09 10:55:00,80.59,80.68,80.55,80.68,27854.0,62.5104,62.5802,62.4794,62.5802,27854.0
2018-11-09 11:00:00,80.68,80.77,80.68,80.76,34622.0,62.5802,62.65,62.5802,62.6423,34622.0
2018-11-09 11:05:00,80.76,80.8,80.68,80.78,38694.0,62.6423,62.6733,62.5802,62.6578,38694.0
2018-11-09 11:10:00,80.78,80.83,80.75,80.79,33382.0,62.6578,62.6966,62.6345,62.6655,33382.0
2018-11-09 11:15:00,80.8,80.86,80.78,80.8,33316.0,62.6733,62.7198,62.6578,62.6733,33316.0
2018-11-09 11:20:00,80.81,80.87,80.77,80.83,28658.0,62.6811,62.7276,62.65,62.6966,28658.0
2018-11-09 11:25:00,80.82,80.83,80.74,80.77,29353.0,62.6888,62.6966,62.6268,62.65,29353.0
2018-11-09 11:30:00,80.77,80.8,80.73,80.74,18223.0,62.65,62.6733,62.619,62.6268,18223.0
2018-11-09 11:35:00,80.75,80.79,80.7,80.78,132262.0,62.6345,62.6655,62.5957,62.6578,132262.0
2018-11-09 11:40:00,80.77,80.78,80.63,80.64,42107.0,62.65,62.6578,62.5414,62.5492,42107.0
2018-11-09 11:45:00,80.65,80.65,80.39,80.39,43338.0,62.557,62.557,62.3553,62.3553,43338.0
2018-11-09 11:50:00,80.39,80.46,80.31,80.45,48656.0,62.3553,62.4096,62.2932,62.4018,48656.0
2018-11-09 11:55:00,80.45,80.45,80.34,80.39,61271.0,62.4018,62.4018,62.3165,62.3553,61271.0
2018-11-09 12:00:00,80.38,80.5,80.38,80.46,62928.0,62.3475,62.4406,62.3475,62.4096,62928.0
2018-11-09 12:05:00,80.46,80.5,80.43,80.46,41860.0,62.4096,62.4406,62.3863,62.4096,41860.0
2018-11-09 12:10:00,80.45,80.49,80.29,80.32,40463.0,62.4018,62.4328,62.2777,62.301,40463.0
2018-11-09 12:15:00,80.32,80.32,80.17,80.2,52633.0,62.301,62.301,62.1846,62.2079,52633.0
2018-11-09 12:20:00,80.19,80.31,80.16,80.3,40443.0,62.2001,62.2932,62.1769,62.2855,40443.0
2018-11-09 12:25:00,80.3,80.34,80.27,80.29,80970.0,62.2855,62.3165,62.2622,62.2777,80970.0
2018-11-09 12:30:00,80.3,80.4,80.25,80.4,52147.0,62.2855,62.363,62.2467,62.363,52147.0
2018-11-09 12:35:00,80.4,80.43,80.38,80.39,41905.0,62.363,62.3863,62.3475,62.3553,41905.0
2018-11-09 12:40:00,80.4,80.43,80.37,80.4,36800.0,62.363,62.3863,62.3398,62.363,36800.0
2018-11-09 12:45:00,80.4,80.42,80.34,80.4,55485.0,62.363,62.3786,62.3165,62.363,55485.0
2018-11-09 12:50:00,80.4,80.43,80.36,80.41,26540.0,62.363,62.3863,62.332,62.3708,26540.0
2018-11-09 12:55:00,80.41,80.41,80.35,80.36,12363.0,62.3708,62.3708,62.3243,62.332,12363.0
2018-11-09 13:00:00,80.35,80.35,80.3,80.31,12871.0,62.3243,62.3243,62.2855,62.2932,12871.0
2018-11-09 13:05:00,80.31,80.38,80.29,80.37,12088.0,62.2932,62.3475,62.2777,62.3398,12088.0
2018-11-09 13:10:00,80.38,80.4,80.29,80.31,17380.0,62.3475,62.363,62.2777,62.2932,17380.0
2018-11-09 13:15:00,80.31,80.31,80.24,80.26,16587.0,62.2932,62.2932,62.2389,62.2544,16587.0
2018-11-09 13:20:00,80.27,80.35,80.26,80.33,14586.0,62.2622,62.3243,62.2544,62.3087,14586.0
2018-11-09 13:25:00,80.32,80.41,80.31,80.4,18717.0,62.301,62.3708,62.2932,62.363,18717.0
2018-11-09 13:30:00,80.39,80.39,80.23,80.26,22615.0,62.3553,62.3553,62.2312,62.2544,22615.0
2018-11-09 13:35:00,80.27,80.34,80.27,80.32,16703.0,62.2622,62.3165,62.2622,62.301,16703.0
2018-11-09 13:40:00,80.32,80.35,80.28,80.3,14281.0,62.301,62.3243,62.27,62.2855,14281.0
2018-11-09 13:45:00,80.29,80.3,80.23,80.25,18674.0,62.2777,62.2855,62.2312,62.2467,18674.0
2018-11-09 13:50:00,80.26,80.34,80.25,80.32,14333.0,62.2544,62.3165,62.2467,62.301,14333.0
2018-11-09 13:55:00,80.32,80.37,80.27,80.27,38309.0,62.301,62.3398,62.2622,62.2622,38309.0
2018-11-09 14:00:00,80.28,80.37,80.24,80.36,17380.0,62.27,62.3398,62.2389,62.332,17380.0
2018-11-09 14:05:00,80.37,80.39,80.26,80.26,27400.0,62.3398,62.3553,62.2544,62.2544,27400.0
2018-11-09 14:10:00,80.26,80.29,80.22,80.29,31094.0,62.2544,62.2777,62.2234,62.2777,31094.0
2018-11-09 14:15:00,80.3,80.32,80.23,80.23,37518.0,62.2855,62.301,62.2312,62.2312,37518.0
2018-11-09 14:20:00,80.23,80.27,80.2,80.27,13930.0,62.2312,62.2622,62.2079,62.2622,13930.0
2018-11-09 14:25:00,80.26,80.26,80.2,80.22,21334.0,62.2544,62.2544,62.2079,62.2234,21334.0
2018-11-09 14:30:00,80.22,80.3,80.22,80.3,19030.0,62.2234,62.2855,62.2234,62.2855,19030.0
2018-11-09 14:35:00,80.32,80.41,80.32,80.4,48740.0,62.301,62.3708,62.301,62.363,48740.0
2018-11-09 14:40:00,80.4,80.44,80.37,80.38,31515.0,62.363,62.3941,62.3398,62.3475,31515.0
2018-11-09 14:45:00,80.38,80.4,80.26,80.29,28355.0,62.3475,62.363,62.2544,62.2777,28355.0
2018-11-09 14:50:00,80.3,80.41,80.27,80.37,47893.0,62.2855,62.3708,62.2622,62.3398,47893.0
2018-11-09 14:55:00,80.37,80.46,80.35,80.37,41971.0,62.3398,62.4096,62.3243,62.3398,41971.0
2018-11-09 15:00:00,80.38,80.4,80.32,80.34,23124.0,62.3475,62.363,62.301,62.3165,23124.0
2018-11-09 15:05:00,80.33,80.37,80.3,80.34,19386.0,62.3087,62.3398,62.2855,62.3165,19386.0
2018-11-09 15:10:00,80.34,80.42,80.3,80.41,32496.0,62.3165,62.3786,62.2855,62.3708,32496.0
2018-11-09 15:15:00,80.43,80.48,80.34,80.45,47229.0,62.3863,62.4251,62.3165,62.4018,47229.0
2018-11-09 15:20:00,80.45,80.54,80.41,80.52,21192.0,62.4018,62.4716,62.3708,62.4561,21192.0
2018-11-09 15:25:00,80.52,80.53,80.46,80.48,25396.0,62.4561,62.4639,62.4096,62.4251,25396.0
2018-11-09 15:30:00,80.47,80.54,80.47,80.51,56567.0,62.4173,62.4716,62.4173,62.4484,56567.0
2018-11-09 15:35:00,80.5,80.59,80.5,80.57,49893.0,62.4406,62.5104,62.4406,62.4949,49893.0
2018-11-09 15:40:00,80.57,80.7,80.57,80.7,40176.0,62.4949,62.5957,62.4949,62.5957,40176.0
2018-11-09 15:45:00,80.7,80.74,80.57,80.59,58707.0,62.5957,62.6268,62.4949,62.5104,58707.0
2018-11-09 15:50:00,80.59,80.64,80.56,80.63,63420.0,62.5104,62.5492,62.4871,62.5414,63420.0
2018-11-09 15:55:00,80.63,80.65,80.57,80.6,171707.0,62.5414,62.557,62.4949,62.5182,171707.0
2018-11-12 09:30:00,80.65,81.09,80.63,81.05,155804.0,62.557,62.8982,62.5414,62.8672,155804.0
2018-11-12 09:35:00,81.06,81.28,81.06,81.28,118657.0,62.875,63.0456,62.875,63.0456,118657.0
2018-11-12 09:40:00,81.31,81.43,81.23,81.28,102214.0,63.0689,63.162,63.0068,63.0456,102214.0
2018-11-12 09:45:00,81.29,81.36,81.17,81.17,74532.0,63.0534,63.1077,62.9603,62.9603,74532.0
2018-11-12 09:50:00,81.17,81.21,81.1,81.13,41993.0,62.9603,62.9913,62.906,62.9293,41993.0
2018-11-12 09:55:00,81.13,81.17,80.98,81.0,47377.0,62.9293,62.9603,62.8129,62.8284,47377.0
2018-11-12 10:00:00,81.01,81.01,80.9,80.93,38917.0,62.8362,62.8362,62.7509,62.7741,38917.0
2018-11-12 10:05:00,80.93,80.98,80.86,80.92,40724.0,62.7741,62.8129,62.7198,62.7664,40724.0
2018-11-12 10:10:00,80.94,80.97,80.8,80.81,39561.0,62.7819,62.8052,62.6733,62.6811,39561.0
2018-11-12 10:15:00,80.81,80.85,80.74,80.82,34990.0,62.6811,62.7121,62.6268,62.6888,34990.0
2018-11-12 10:20:00,80.82,80.88,80.75,80.78,49390.0,62.6888,62.7354,62.6345,62.6578,49390.0
2018-11-12 10:25:00,80.78,80.9,80.77,80.88,25751.0,62.6578,62.7509,62.65,62.7354,25751.0
2018-11-12 10:30:00,80.88,80.94,80.84,80.9,30196.0,62.7354,62.7819,62.7043,62.7509,30196.0
2018-11-12 10:35:00,80.89,80.94,80.81,80.84,48660.0,62.7431,62.7819,62.6811,62.7043,48660.0
2018-11-12 10:40:00,80.82,80.96,80.78,80.96,48688.0,62.6888,62.7974,62.6578,62.7974,48688.0
2018-11-12 10:45:00,80.96,81.01,80.87,80.93,46170.0,62.7974,62.8362,62.7276,62.7741,46170.0
2018-11-12 10:50:00,80.94,80.98,80.89,80.93,28504.0,62.7819,62.8129,62.7431,62.7741,28504.0
2018-11-12 10:55:00,80.93,81.09,80.87,81.07,34008.0,62.7741,62.8982,62.7276,62.8827,34008.0
2018-11-12 11:00:00,81.07,81.15,81.06,81.13,36605.0,62.8827,62.9448,62.875,62.9293,36605.0
2018-11-12 11:05:00,81.13,81.17,81.1,81.12,78362.0,62.9293,62.9603,62.906,62.9215,78362.0
2018-11-12 11:10:00,81.12,81.16,81.09,81.1,42026.0,62.9215,62.9525,62.8982,62.906,42026.0
2018-11-12 11:15:00,81.09,81.09,80.88,80.94,47967.0,62.8982,62.8982,62.7354,62.7819,47967.0
2018-11-12 11:20:00,80.94,81.06,80.92,81.06,47511.0,62.7819,62.875,62.7664,62.875,47511.0
2018-11-12 11:25:00,81.05,81.05,80.97,80.97,32278.0,62.8672,62.8672,62.8052,62.8052,32278.0
2018-11-12 11:30:00,80.96,81.02,80.92,80.98,47483.0,62.7974,62.8439,62.7664,62.8129,47483.0
2018-11-12 11:35:00,80.98,81.01,80.81,80.82,40912.0,62.8129,62.8362,62.6811,62.6888,40912.0
2018-11-12 11:40:00,80.81,80.94,80.8,80.91,47453.0,62.6811,62.7819,62.6733,62.7586,47453.0
2018-11-12 11:45:00,80.91,80.97,80.9,80.92,57246.0,62.7586,62.8052,62.7509,62.7664,57246.0
2018-11-12 11:50:00,80.93,80.98,80.86,80.97,62094.0,62.7741,62.8129,62.7198,62.8052,62094.0
2018-11-12 11:55:00,80.97,81.0,80.92,80.94,102683.0,62.8052,62.8284,62.7664,62.7819,102683.0
2018-11-12 12:00:00,80.94,80.97,80.9,80.94,40242.0,62.7819,62.8052,62.7509,62.7819,40242.0
2018-11-12 12:05:00,80.94,81.02,80.94,81.02,35700.0,62.7819,62.8439,62.7819,62.8439,35700.0
2018-11-12 12:10:00,81.01,81.09,81.01,81.03,19439.0,62.8362,62.8982,62.8362,62.8517,19439.0
2018-11-12 12:15:00,81.03,81.11,81.02,81.07,31818.0,62.8517,62.9138,62.8439,62.8827,31818.0
2018-11-12 12:20:00,81.06,81.08,81.01,81.06,21887.0,62.875,62.8905,62.8362,62.875,21887.0
2018-11-12 12:25:00,81.07,81.11,81.04,81.1,22460.0,62.8827,62.9138,62.8595,62.906,22460.0
2018-11-12 12:30:00,81.1,81.1,81.0,81.0,29913.0,62.906,62.906,62.8284,62.8284,29913.0
2018-11-12 12:35:00,80.99,81.15,80.98,81.13,20206.0,62.8207,62.9448,62.8129,62.9293,20206.0
2018-11-12 12:40:00,81.13,81.19,81.11,81.13,25765.0,62.9293,62.9758,62.9138,62.9293,25765.0
2018-11-12 12:45:00,81.12,81.14,81.08,81.1,19604.0,62.9215,62.937,62.8905,62.906,19604.0
2018-11-12 12:50:00,81.1,81.12,81.0,81.0,19190.0,62.906,62.9215,62.8284,62.8284,19190.0
2018-11-12 12:55:00,81.0,81.05,80.92,80.92,27207.0,62.8284,62.8672,62.7664,62.7664,27207.0
2018-11-12 13:00:00,80.92,81.0,80.91,81.0,20668.0,62.7664,62.8284,62.7586,62.8284,20668.0
2018-11-12 13:05:00,81.01,81.03,80.98,81.02,18231.0,62.8362,62.8517,62.8129,62.8439,18231.0
2018-11-12 13:10:00,81.03,81.05,80.98,80.98,18732.0,62.8517,62.8672,62.8129,62.8129,18732.0
2018-11-12 13:15:00,80.99,81.02,80.97,80.97,15832.0,62.8207,62.8439,62.8052,62.8052,15832.0
2018-11-12 13:20:00,80.97,80.98,80.92,80.96,22306.0,62.8052,62.8129,62.7664,62.7974,22306.0
2018-11-12 13:25:00,80.96,81.06,80.96,81.01,24294.0,62.7974,62.875,62.7974,62.8362,24294.0
2018-11-12 13:30:00,81.01,81.04,80.99,81.04,18732.0,62.8362,62.8595,62.8207,62.8595,18732.0
2018-11-12 13:35:00,81.03,81.05,80.99,81.0,23779.0,62.8517,62.8672,62.8207,62.8284,23779.0
2018-11-12 13:40:00,80.99,81.0,80.88,80.88,22393.0,62.8207,62.8284,62.7354,62.7354,22393.0
2018-11-12 13:45:00,80.89,81.01,80.87,81.0,32974.0,62.7431,62.8362,62.7276,62.8284,32974.0
2018-11-12 13:50:00,80.99,81.09,80.99,81.06,24035.0,62.8207,62.8982,62.8207,62.875,24035.0
2018-11-12 13:55:00,81.06,81.06,80.98,80.99,14099.0,62.875,62.875,62.8129,62.8207,14099.0
2018-11-12 14:00:00,80.98,81.09,80.97,81.09,21065.0,62.8129,62.8982,62.8052,62.8982,21065.0
2018-11-12 14:05:00,81.08,81.08,80.97,80.98,38411.0,62.8905,62.8905,62.8052,62.8129,38411.0
2018-11-12 14:10:00,80.99,81.04,80.95,80.96,26940.0,62.8207,62.8595,62.7897,62.7974,26940.0
2018-11-12 14:15:00,80.96,81.06,80.94,81.04,26169.0,62.7974,62.875,62.7819,62.8595,26169.0
2018-11-12 14:20:00,81.05,81.05,80.98,81.0,22331.0,62.8672,62.8672,62.8129,62.8284,22331.0
2018-11-12 14:25:00,81.0,81.01,80.95,80.98,26000.0,62.8284,62.8362,62.7897,62.8129,26000.0
2018-11-12 14:30:00,80.98,81.01,80.96,81.0,31304.0,62.8129,62.8362,62.7974,62.8284,31304.0
2018-11-12 14:35:00,81.0,81.01,80.9,80.95,97287.0,62.8284,62.8362,62.7509,62.7897,97287.0
2018-11-12 14:40:00,80.94,81.0,80.93,80.99,22931.0,62.7819,62.8284,62.7741,62.8207,22931.0
2018-11-12 14:45:00,80.99,81.08,80.99,81.02,45841.0,62.8207,62.8905,62.8207,62.8439,45841.0
2018-11-12 14:50:00,81.01,81.05,80.92,80.93,63849.0,62.8362,62.8672,62.7664,62.7741,63849.0
2018-11-12 14:55:00,80.93,80.94,80.85,80.86,50998.0,62.7741,62.7819,62.7121,62.7198,50998.0
2018-11-12 15:00:00,80.85,80.91,80.81,80.83,36028.0,62.7121,62.7586,62.6811,62.6966,36028.0
2018-11-12 15:05:00,80.83,80.83,80.75,80.81,37044.0,62.6966,62.6966,62.6345,62.6811,37044.0
2018-11-12 15:10:00,80.81,80.89,80.77,80.88,96030.0,62.6811,62.7431,62.65,62.7354,96030.0
2018-11-12 15:15:00,80.88,80.93,80.82,80.92,81540.0,62.7354,62.7741,62.6888,62.7664,81540.0
2018-11-12 15:20:00,80.92,80.97,80.89,80.92,63246.0,62.7664,62.8052,62.7431,62.7664,63246.0
2018-11-12 15:25:00,80.92,80.96,80.9,80.91,69404.0,62.7664,62.7974,62.7509,62.7586,69404.0
2018-11-12 15:30:00,80.91,80.92,80.79,80.8,63754.0,62.7586,62.7664,62.6655,62.6733,63754.0
2018-11-12 15:35:00,80.8,80.87,80.77,80.8,85901.0,62.6733,62.7276,62.65,62.6733,85901.0
2018-11-12 15:40:00,80.8,80.86,80.75,80.82,175040.0,62.6733,62.7198,62.6345,62.6888,175040.0
2018-11-12 15:45:00,80.81,80.86,80.74,80.76,156294.0,62.6811,62.7198,62.6268,62.6423,156294.0
2018-11-12 15:50:00,80.76,80.78,80.55,80.56,204482.0,62.6423,62.6578,62.4794,62.4871,204482.0
2018-11-12 15:55:00,80.57,80.66,80.54,80.63,767579.0,62.4949,62.5647,62.4716,62.5414,767579.0
2018-11-13 09:30:00,80.81,81.1,80.67,80.8,241039.0,62.6811,62.906,62.5725,62.6733,241039.0
2018-11-13 09:35:00,80.8,80.81,80.47,80.55,140139.0,62.6733,62.6811,62.4173,62.4794,140139.0
2018-11-13 09:40:00,80.55,80.73,80.5,80.65,115525.0,62.4794,62.619,62.4406,62.557,115525.0
2018-11-13 09:45:00,80.65,80.78,80.63,80.71,47691.0,62.557,62.6578,62.5414,62.6035,47691.0
2018-11-13 09:50:00,80.72,80.96,80.71,80.96,93325.0,62.6112,62.7974,62.6035,62.7974,93325.0
2018-11-13 09:55:00,80.95,81.11,80.88,81.08,52963.0,62.7897,62.9138,62.7354,62.8905,52963.0
2018-11-13 10:00:00,81.08,81.13,80.75,80.75,79326.0,62.8905,62.9293,62.6345,62.6345,79326.0
2018-11-13 10:05:00,80.75,80.76,80.6,80.68,52054.0,62.6345,62.6423,62.5182,62.5802,52054.0
2018-11-13 10:10:00,80.67,80.73,80.61,80.63,41193.0,62.5725,62.619,62.5259,62.5414,41193.0
2018-11-13 10:15:00,80.63,80.68,80.54,80.55,54061.0,62.5414,62.5802,62.4716,62.4794,54061.0
2018-11-13 10:20:00,80.54,80.55,80.3,80.37,72164.0,62.4716,62.4794,62.2855,62.3398,72164.0
2018-11-13 10:25:00,80.38,80.45,80.21,80.21,118122.0,62.3475,62.4018,62.2157,62.2157,118122.0
2018-11-13 10:30:00,80.2,80.38,80.19,80.31,93213.0,62.2079,62.3475,62.2001,62.2932,93213.0
2018-11-13 10:35:00,80.33,80.42,80.32,80.32,61038.0,62.3087,62.3786,62.301,62.301,61038.0
2018-11-13 10:40:00,80.31,80.5,80.3,80.47,87603.0,62.2932,62.4406,62.2855,62.4173,87603.0
2018-11-13 10:45:00,80.47,80.59,80.46,80.53,70496.0,62.4173,62.5104,62.4096,62.4639,70496.0
2018-11-13 10:50:00,80.52,80.52,80.31,80.37,46443.0,62.4561,62.4561,62.2932,62.3398,46443.0
2018-11-13 10:55:00,80.37,80.48,80.36,80.37,43856.0,62.3398,62.4251,62.332,62.3398,43856.0
2018-11-13 11:00:00,80.37,80.55,80.28,80.49,75637.0,62.3398,62.4794,62.27,62.4328,75637.0
2018-11-13 11:05:00,80.49,80.51,80.38,80.4,43684.0,62.4328,62.4484,62.3475,62.363,43684.0
2018-11-13 11:10:00,80.39,80.47,80.34,80.43,42176.0,62.3553,62.4173,62.3165,62.3863,42176.0
2018-11-13 11:15:00,80.44,80.7,80.41,80.66,67927.0,62.3941,62.5957,62.3708,62.5647,67927.0
2018-11-13 11:20:00,80.66,80.75,80.63,80.73,53603.0,62.5647,62.6345,62.5414,62.619,53603.0
2018-11-13 11:25:00,80.73,80.78,80.61,80.61,39813.0,62.619,62.6578,62.5259,62.5259,39813.0
2018-11-13 11:30:00,80.61,80.74,80.6,80.73,27518.0,62.5259,62.6268,62.5182,62.619,27518.0
2018-11-13 11:35:00,80.72,80.75,80.64,80.67,66644.0,62.6112,62.6345,62.5492,62.5725,66644.0
2018-11-13 11:40:00,80.68,80.68,80.54,80.56,30823.0,62.5802,62.5802,62.4716,62.4871,30823.0
2018-11-13 11:45:00,80.56,80.62,80.55,80.62,21066.0,62.4871,62.5337,62.4794,62.5337,21066.0
2018-11-13 11:50:00,80.59,80.63,80.56,80.58,40366.0,62.5104,62.5414,62.4871,62.5027,40366.0
2018-11-13 11:55:00,80.6,80.67,80.6,80.67,35477.0,62.5182,62.5725,62.5182,62.5725,35477.0
2018-11-13 12:00:00,80.68,80.74,80.64,80.67,69946.0,62.5802,62.6268,62.5492,62.5725,69946.0
2018-11-13 12:05:00,80.68,80.68,80.56,80.61,27777.0,62.5802,62.5802,62.4871,62.5259,27777.0
2018-11-13 12:10:00,80.61,80.65,80.58,80.6,23512.0,62.5259,62.557,62.5027,62.5182,23512.0
2018-11-13 12:15:00,80.59,80.6,80.53,80.56,41164.0,62.5104,62.5182,62.4639,62.4871,41164.0
2018-11-13 12:20:00,80.56,80.57,80.49,80.53,24911.0,62.4871,62.4949,62.4328,62.4639,24911.0
2018-11-13 12:25:00,80.52,80.58,80.52,80.54,38463.0,62.4561,62.5027,62.4561,62.4716,38463.0
2018-11-13 12:30:00,80.54,80.54,80.48,80.52,23533.0,62.4716,62.4716,62.4251,62.4561,23533.0
2018-11-13 12:35:00,80.51,80.53,80.47,80.51,24570.0,62.4484,62.4639,62.4173,62.4484,24570.0
2018-11-13 12:40:00,80.5,80.51,80.43,80.47,57122.0,62.4406,62.4484,62.3863,62.4173,57122.0
2018-11-13 12:45:00,80.47,80.52,80.46,80.48,44661.0,62.4173,62.4561,62.4096,62.4251,44661.0
2018-11-13 12:50:00,80.48,80.48,80.39,80.45,67355.0,62.4251,62.4251,62.3553,62.4018,67355.0
2018-11-13 12:55:00,80.45,80.46,80.4,80.42,25395.0,62.4018,62.4096,62.363,62.3786,25395.0
2018-11-13 13:00:00,80.42,80.51,80.42,80.5,45999.0,62.3786,62.4484,62.3786,62.4406,45999.0
2018-11-13 13:05:00,80.5,80.53,80.48,80.51,68844.0,62.4406,62.4639,62.4251,62.4484,68844.0
2018-11-13 13:10:00,80.52,80.54,80.43,80.44,36625.0,62.4561,62.4716,62.3863,62.3941,36625.0
2018-11-13 13:15:00,80.44,80.44,80.37,80.39,57318.0,62.3941,62.3941,62.3398,62.3553,57318.0
2018-11-13 13:20:00,80.41,80.47,80.4,80.46,51830.0,62.3708,62.4173,62.363,62.4096,51830.0
2018-11-13 13:25:00,80.45,80.48,80.35,80.47,22335.0,62.4018,62.4251,62.3243,62.4173,22335.0
2018-11-13 13:30:00,80.48,80.56,80.45,80.54,90817.0,62.4251,62.4871,62.4018,62.4716,90817.0
2018-11-13 13:35:00,80.54,80.6,80.52,80.6,29045.0,62.4716,62.5182,62.4561,62.5182,29045.0
2018-11-13 13:40:00,80.61,80.62,80.58,80.61,24868.0,62.5259,62.5337,62.5027,62.5259,24868.0
2018-11-13 13:45:00,80.6,80.62,80.54,80.59,38763.0,62.5182,62.5337,62.4716,62.5104,38763.0
2018-11-13 13:50:00,80.58,80.63,80.57,80.62,37176.0,62.5027,62.5414,62.4949,62.5337,37176.0
2018-11-13 13:55:00,80.62,80.65,80.59,80.59,47621.0,62.5337,62.557,62.5104,62.5104,47621.0
2018-11-13 14:00:00,80.59,80.64,80.49,80.51,38363.0,62.5104,62.5492,62.4328,62.4484,38363.0
2018-11-13 14:05:00,80.51,80.62,80.51,80.57,36967.0,62.4484,62.5337,62.4484,62.4949,36967.0
2018-11-13 14:10:00,80.58,80.63,80.54,80.54,57531.0,62.5027,62.5414,62.4716,62.4716,57531.0
2018-11-13 14:15:00,80.54,80.54,80.48,80.51,46863.0,62.4716,62.4716,62.4251,62.4484,46863.0
2018-11-13 14:20:00,80.51,80.51,80.39,80.48,42818.0,62.4484,62.4484,62.3553,62.4251,42818.0
2018-11-13 14:25:00,80.48,80.55,80.47,80.53,53514.0,62.4251,62.4794,62.4173,62.4639,53514.0
2018-11-13 14:30:00,80.54,80.54,80.49,80.54,28880.0,62.4716,62.4716,62.4328,62.4716,28880.0
2018-11-13 14:35:00,80.54,80.62,80.53,80.57,79926.0,62.4716,62.5337,62.4639,62.4949,79926.0
2018-11-13 14:40:00,80.57,80.58,80.42,80.47,55234.0,62.4949,62.5027,62.3786,62.4173,55234.0
2018-11-13 14:45:00,80.47,80.53,80.39,80.52,58905.0,62.4173,62.4639,62.3553,62.4561,58905.0
2018-11-13 14:50:00,80.51,80.55,80.48,80.53,50053.0,62.4484,62.4794,62.4251,62.4639,50053.0
2018-11-13 14:55:00,80.54,80.6,80.51,80.55,33922.0,62.4716,62.5182,62.4484,62.4794,33922.0
2018-11-13 15:00:00,80.55,80.69,80.51,80.65,60435.0,62.4794,62.588,62.4484,62.557,60435.0
2018-11-13 15:05:00,80.64,80.65,80.52,80.56,49698.0,62.5492,62.557,62.4561,62.4871,49698.0
2018-11-13 15:10:00,80.56,80.57,80.5,80.53,53885.0,62.4871,62.4949,62.4406,62.4639,53885.0
2018-11-13 15:15:00,80.52,80.57,80.48,80.54,91617.0,62.4561,62.4949,62.4251,62.4716,91617.0
2018-11-13 15:20:00,80.54,80.58,80.48,80.55,65274.0,62.4716,62.5027,62.4251,62.4794,65274.0
2018-11-13 15:25:00,80.55,80.7,80.54,80.63,37536.0,62.4794,62.5957,62.4716,62.5414,37536.0
2018-11-13 15:30:00,80.63,80.67,80.51,80.55,148788.0,62.5414,62.5725,62.4484,62.4794,148788.0
2018-11-13 15:35:00,80.56,80.8,80.54,80.79,125585.0,62.4871,62.6733,62.4716,62.6655,125585.0
2018-11-13 15:40:00,80.78,80.79,80.72,80.75,50457.0,62.6578,62.6655,62.6112,62.6345,50457.0
2018-11-13 15:45:00,80.74,80.79,80.7,80.73,79559.0,62.6268,62.6655,62.5957,62.619,79559.0
2018-11-13 15:50:00,80.74,80.8,80.74,80.79,49963.0,62.6268,62.6733,62.6268,62.6655,49963.0
2018-11-13 15:55:00,80.8,80.8,80.66,80.66,118840.0,62.6733,62.6733,62.5647,62.5647,118840.0
2018-11-14 09:30:00,80.79,81.0,80.79,80.93,62899.0,62.6655,62.8284,62.6655,62.7741,62899.0
2018-11-14 09:35:00,80.94,80.94,80.76,80.89,71724.0,62.7819,62.7819,62.6423,62.7431,71724.0
2018-11-14 09:40:00,80.9,80.96,80.79,80.79,53138.0,62.7509,62.7974,62.6655,62.6655,53138.0
2018-11-14 09:45:00,80.79,80.82,80.72,80.77,41383.0,62.6655,62.6888,62.6112,62.65,41383.0
2018-11-14 09:50:00,80.77,80.97,80.69,80.91,67481.0,62.65,62.8052,62.588,62.7586,67481.0
2018-11-14 09:55:00,80.91,80.98,80.82,80.97,57622.0,62.7586,62.8129,62.6888,62.8052,57622.0
2018-11-14 10:00:00,80.97,80.98,80.89,80.92,27697.0,62.8052,62.8129,62.7431,62.7664,27697.0
2018-11-14 10:05:00,80.93,80.99,80.91,80.94,28650.0,62.7741,62.8207,62.7586,62.7819,28650.0
2018-11-14 10:10:00,80.93,80.94,80.81,80.81,45829.0,62.7741,62.7819,62.6811,62.6811,45829.0
2018-11-14 10:15:00,80.81,80.95,80.79,80.9,39056.0,62.6811,62.7897,62.6655,62.7509,39056.0
2018-11-14 10:20:00,80.91,80.96,80.85,80.88,25152.0,62.7586,62.7974,62.7121,62.7354,25152.0
2018-11-14 10:25:00,80.85,80.89,80.75,80.75,32851.0,62.7121,62.7431,62.6345,62.6345,32851.0
2018-11-14 10:30:00,80.76,80.8,80.67,80.67,54340.0,62.6423,62.6733,62.5725,62.5725,54340.0
2018-11-14 10:35:00,80.67,80.81,80.67,80.8,43119.0,62.5725,62.6811,62.5725,62.6733,43119.0
2018-11-14 10:40:00,80.79,80.79,80.66,80.76,27804.0,62.6655,62.6655,62.5647,62.6423,27804.0
2018-11-14 10:45:00,80.76,80.8,80.7,80.76,24940.0,62.6423,62.6733,62.5957,62.6423,24940.0
2018-11-14 10:50:00,80.71,80.77,80.67,80.73,44727.0,62.6035,62.65,62.5725,62.619,44727.0
2018-11-14 10:55:00,80.74,80.75,80.67,80.67,22953.0,62.6268,62.6345,62.5725,62.5725,22953.0
2018-11-14 11:00:00,80.66,80.68,80.47,80.51,39382.0,62.5647,62.5802,62.4173,62.4484,39382.0
2018-11-14 11:05:00,80.51,80.57,80.45,80.53,36853.0,62.4484,62.4949,62.4018,62.4639,36853.0
2018-11-14 11:10:00,80.53,80.58,80.43,80.46,30001.0,62.4639,62.5027,62.3863,62.4096,30001.0
2018-11-14 11:15:00,80.47,80.56,80.45,80.51,42185.0,62.4173,62.4871,62.4018,62.4484,42185.0
2018-11-14 11:20:00,80.5,80.54,80.47,80.53,83697.0,62.4406,62.4716,62.4173,62.4639,83697.0
2018-11-14 11:25:00,80.53,80.6,80.45,80.46,71504.0,62.4639,62.5182,62.4018,62.4096,71504.0
2018-11-14 11:30:00,80.46,80.47,80.39,80.43,54931.0,62.4096,62.4173,62.3553,62.3863,54931.0
2018-11-14 11:35:00,80.42,80.43,80.28,80.3,30883.0,62.3786,62.3863,62.27,62.2855,30883.0
2018-11-14 11:40:00,80.3,80.38,80.26,80.33,30806.0,62.2855,62.3475,62.2544,62.3087,30806.0
2018-11-14 11:45:00,80.36,80.39,80.31,80.31,18005.0,62.332,62.3553,62.2932,62.2932,18005.0
2018-11-14 11:50:00,80.31,80.41,80.27,80.37,42065.0,62.2932,62.3708,62.2622,62.3398,42065.0
2018-11-14 11:55:00,80.37,80.43,80.35,80.41,47141.0,62.3398,62.3863,62.3243,62.3708,47141.0
2018-11-14 12:00:00,80.4,80.5,80.4,80.5,27991.0,62.363,62.4406,62.363,62.4406,27991.0
2018-11-14 12:05:00,80.5,80.52,80.46,80.49,22745.0,62.4406,62.4561,62.4096,62.4328,22745.0
2018-11-14 12:10:00,80.48,80.55,80.43,80.49,33115.0,62.4251,62.4794,62.3863,62.4328,33115.0
2018-11-14 12:15:00,80.48,80.54,80.46,80.52,30411.0,62.4251,62.4716,62.4096,62.4561,30411.0
2018-11-14 12:20:00,80.53,80.64,80.53,80.62,29798.0,62.4639,62.5492,62.4639,62.5337,29798.0
2018-11-14 12:25:00,80.63,80.67,80.59,80.64,34742.0,62.5414,62.5725,62.5104,62.5492,34742.0
2018-11-14 12:30:00,80.63,80.64,80.54,80.58,27453.0,62.5414,62.5492,62.4716,62.5027,27453.0
2018-11-14 12:35:00,80.58,80.58,80.41,80.56,45008.0,62.5027,62.5027,62.3708,62.4871,45008.0
2018-11-14 12:40:00,80.55,80.56,80.47,80.49,25651.0,62.4794,62.4871,62.4173,62.4328,25651.0
2018-11-14 12:45:00,80.48,80.56,80.46,80.51,59272.0,62.4251,62.4871,62.4096,62.4484,59272.0
2018-11-14 12:50:00,80.5,80.59,80.47,80.54,172210.0,62.4406,62.5104,62.4173,62.4716,172210.0
2018-11-14 12:55:00,80.54,80.62,80.45,80.49,122142.0,62.4716,62.5337,62.4018,62.4328,122142.0
2018-11-14 13:00:00,80.47,80.53,80.39,80.4,80130.0,62.4173,62.4639,62.3553,62.363,80130.0
2018-11-14 13:05:00,80.39,80.44,80.36,80.41,36424.0,62.3553,62.3941,62.332,62.3708,36424.0
2018-11-14 13:10:00,80.41,80.45,80.34,80.42,62198.0,62.3708,62.4018,62.3165,62.3786,62198.0
2018-11-14 13:15:00,80.41,80.46,80.39,80.42,41853.0,62.3708,62.4096,62.3553,62.3786,41853.0
2018-11-14 13:20:00,80.42,80.45,80.34,80.36,37583.0,62.3786,62.4018,62.3165,62.332,37583.0
2018-11-14 13:25:00,80.35,80.37,80.31,80.35,30739.0,62.3243,62.3398,62.2932,62.3243,30739.0
2018-11-14 13:30:00,80.34,80.36,80.27,80.34,27955.0,62.3165,62.332,62.2622,62.3165,27955.0
2018-11-14 13:35:00,80.33,80.36,80.31,80.33,21853.0,62.3087,62.332,62.2932,62.3087,21853.0
2018-11-14 13:40:00,80.32,80.33,80.2,80.2,40692.0,62.301,62.3087,62.2079,62.2079,40692.0
2018-11-14 13:45:00,80.2,80.22,80.16,80.17,43133.0,62.2079,62.2234,62.1769,62.1846,43133.0
2018-11-14 13:50:00,80.16,80.28,80.15,80.22,40183.0,62.1769,62.27,62.1691,62.2234,40183.0
2018-11-14 13:55:00,80.22,80.31,80.22,80.28,38869.0,62.2234,62.2932,62.2234,62.27,38869.0
2018-11-14 14:00:00,80.27,80.27,80.12,80.14,51922.0,62.2622,62.2622,62.1459,62.1614,51922.0
2018-11-14 14:05:00,80.14,80.2,80.1,80.2,61569.0,62.1614,62.2079,62.1303,62.2079,61569.0
2018-11-14 14:10:00,80.19,80.28,80.19,80.27,20458.0,62.2001,62.27,62.2001,62.2622,20458.0
2018-11-14 14:15:00,80.28,80.43,80.27,80.41,81012.0,62.27,62.3863,62.2622,62.3708,81012.0
2018-11-14 14:20:00,80.4,80.49,80.39,80.45,30067.0,62.363,62.4328,62.3553,62.4018,30067.0
2018-11-14 14:25:00,80.44,80.44,80.38,80.42,34211.0,62.3941,62.3941,62.3475,62.3786,34211.0
2018-11-14 14:30:00,80.4,80.45,80.36,80.42,36498.0,62.363,62.4018,62.332,62.3786,36498.0
2018-11-14 14:35:00,80.42,80.52,80.41,80.45,54763.0,62.3786,62.4561,62.3708,62.4018,54763.0
2018-11-14 14:40:00,80.45,80.46,80.37,80.42,187144.0,62.4018,62.4096,62.3398,62.3786,187144.0
2018-11-14 14:45:00,80.42,80.48,80.39,80.45,45113.0,62.3786,62.4251,62.3553,62.4018,45113.0
2018-11-14 14:50:00,80.44,80.59,80.43,80.56,102421.0,62.3941,62.5104,62.3863,62.4871,102421.0
2018-11-14 14:55:00,80.57,80.76,80.56,80.75,132517.0,62.4949,62.6423,62.4871,62.6345,132517.0
2018-11-14 15:00:00,80.76,80.76,80.66,80.69,39136.0,62.6423,62.6423,62.5647,62.588,39136.0
2018-11-14 15:05:00,80.69,80.79,80.68,80.75,103885.0,62.588,62.6655,62.5802,62.6345,103885.0
2018-11-14 15:10:00,80.76,80.78,80.7,80.74,40265.0,62.6423,62.6578,62.5957,62.6268,40265.0
2018-11-14 15:15:00,80.72,80.75,80.67,80.72,45872.0,62.6112,62.6345,62.5725,62.6112,45872.0
2018-11-14 15:20:00,80.71,80.71,80.63,80.65,47123.0,62.6035,62.6035,62.5414,62.557,47123.0
2018-11-14 15:25:00,80.64,80.68,80.59,80.63,40320.0,62.5492,62.5802,62.5104,62.5414,40320.0
2018-11-14 15:30:00,80.63,80.69,80.59,80.6,58582.0,62.5414,62.588,62.5104,62.5182,58582.0
2018-11-14 15:35:00,80.6,80.66,80.59,80.63,41142.0,62.5182,62.5647,62.5104,62.5414,41142.0
2018-11-14 15:40:00,80.61,80.64,80.54,80.54,51894.0,62.5259,62.5492,62.4716,62.4716,51894.0
2018-11-14 15:45:00,80.55,80.6,80.48,80.49,62736.0,62.4794,62.5182,62.4251,62.4328,62736.0
2018-11-14 15:50:00,80.49,80.53,80.38,80.4,110983.0,62.4328,62.4639,62.3475,62.363,110983.0
2018-11-14 15:55:00,80.39,80.54,80.34,80.49,343315.0,62.3553,62.4716,62.3165,62.4328,343315.0
2018-11-15 09:30:00,80.24,80.28,79.62,79.65,178103.0,62.2389,62.27,61.758,61.7813,178103.0
2018-11-15 09:35:00,79.64,79.64,79.38,79.4,65419.0,61.7735,61.7735,61.5719,61.5874,65419.0
2018-11-15 09:40:00,79.38,79.38,79.15,79.22,137721.0,61.5719,61.5719,61.3935,61.4478,137721.0
2018-11-15 09:45:00,79.24,79.5,79.22,79.46,135491.0,61.4633,61.6649,61.4478,61.6339,135491.0
2018-11-15 09:50:00,79.46,79.46,79.15,79.17,101446.0,61.6339,61.6339,61.3935,61.409,101446.0
2018-11-15 09:55:00,79.16,79.42,79.12,79.38,70745.0,61.4012,61.6029,61.3702,61.5719,70745.0
2018-11-15 10:00:00,79.38,79.63,79.38,79.59,72915.0,61.5719,61.7658,61.5719,61.7348,72915.0
2018-11-15 10:05:00,79.59,79.72,79.56,79.6,54062.0,61.7348,61.8356,61.7115,61.7425,54062.0
2018-11-15 10:10:00,79.6,79.63,79.44,79.44,34047.0,61.7425,61.7658,61.6184,61.6184,34047.0
2018-11-15 10:15:00,79.45,79.58,79.37,79.56,34291.0,61.6262,61.727,61.5641,61.7115,34291.0
2018-11-15 10:20:00,79.56,79.7,79.52,79.53,43759.0,61.7115,61.8201,61.6805,61.6882,43759.0
2018-11-15 10:25:00,79.53,79.55,79.44,79.49,27736.0,61.6882,61.7037,61.6184,61.6572,27736.0
2018-11-15 10:30:00,79.49,79.59,79.41,79.51,54764.0,61.6572,61.7348,61.5951,61.6727,54764.0
2018-11-15 10:35:00,79.51,79.52,79.31,79.34,51922.0,61.6727,61.6805,61.5176,61.5408,51922.0
2018-11-15 10:40:00,79.34,79.44,79.3,79.33,29839.0,61.5408,61.6184,61.5098,61.5331,29839.0
2018-11-15 10:45:00,79.31,79.44,79.31,79.42,41174.0,61.5176,61.6184,61.5176,61.6029,41174.0
2018-11-15 10:50:00,79.41,79.47,79.29,79.29,41723.0,61.5951,61.6417,61.5021,61.5021,41723.0
2018-11-15 10:55:00,79.28,79.42,79.27,79.41,28217.0,61.4943,61.6029,61.4865,61.5951,28217.0
2018-11-15 11:00:00,79.42,79.51,79.36,79.49,39246.0,61.6029,61.6727,61.5564,61.6572,39246.0
2018-11-15 11:05:00,79.49,79.63,79.49,79.56,26145.0,61.6572,61.7658,61.6572,61.7115,26145.0
2018-11-15 11:10:00,79.56,79.64,79.53,79.63,40669.0,61.7115,61.7735,61.6882,61.7658,40669.0
2018-11-15 11:15:00,79.62,79.72,79.61,79.64,28251.0,61.758,61.8356,61.7503,61.7735,28251.0
2018-11-15 11:20:00,79.64,79.69,79.6,79.64,30418.0,61.7735,61.8123,61.7425,61.7735,30418.0
2018-11-15 11:25:00,79.64,79.7,79.58,79.69,21981.0,61.7735,61.8201,61.727,61.8123,21981.0
2018-11-15 11:30:00,79.71,79.85,79.67,79.78,33030.0,61.8278,61.9364,61.7968,61.8821,33030.0
2018-11-15 11:35:00,79.81,79.82,79.71,79.77,21904.0,61.9054,61.9132,61.8278,61.8744,21904.0
2018-11-15 11:40:00,79.77,79.9,79.76,79.81,48569.0,61.8744,61.9752,61.8666,61.9054,48569.0
2018-11-15 11:45:00,79.83,79.89,79.8,79.82,35017.0,61.9209,61.9675,61.8976,61.9132,35017.0
2018-11-15 11:50:00,79.83,79.89,79.74,79.89,29698.0,61.9209,61.9675,61.8511,61.9675,29698.0
2018-11-15 11:55:00,79.88,79.98,79.85,79.96,59895.0,61.9597,62.0373,61.9364,62.0217,59895.0
2018-11-15 12:00:00,79.96,80.01,79.81,79.92,38670.0,62.0217,62.0605,61.9054,61.9907,38670.0
2018-11-15 12:05:00,79.91,79.97,79.86,79.87,47547.0,61.983,62.0295,61.9442,61.9519,47547.0
2018-11-15 12:10:00,79.87,79.89,79.78,79.79,25511.0,61.9519,61.9675,61.8821,61.8899,25511.0
2018-11-15 12:15:00,79.79,79.86,79.77,79.8,81475.0,61.8899,61.9442,61.8744,61.8976,81475.0
2018-11-15 12:20:00,79.8,79.88,79.78,79.88,22699.0,61.8976,61.9597,61.8821,61.9597,22699.0
2018-11-15 12:25:00,79.88,79.89,79.78,79.88,45903.0,61.9597,61.9675,61.8821,61.9597,45903.0
2018-11-15 12:30:00,79.88,79.88,79.75,79.81,18776.0,61.9597,61.9597,61.8589,61.9054,18776.0
2018-11-15 12:35:00,79.81,79.85,79.76,79.84,17572.0,61.9054,61.9364,61.8666,61.9287,17572.0
2018-11-15 12:40:00,79.84,79.85,79.78,79.78,33297.0,61.9287,61.9364,61.8821,61.8821,33297.0
2018-11-15 12:45:00,79.78,79.79,79.73,79.75,16303.0,61.8821,61.8899,61.8433,61.8589,16303.0
2018-11-15 12:50:00,79.75,79.76,79.65,79.65,14051.0,61.8589,61.8666,61.7813,61.7813,14051.0
2018-11-15 12:55:00,79.62,79.64,79.57,79.63,37592.0,61.758,61.7735,61.7192,61.7658,37592.0
2018-11-15 13:00:00,79.63,79.7,79.58,79.59,65519.0,61.7658,61.8201,61.727,61.7348,65519.0
2018-11-15 13:05:00,79.59,79.59,79.46,79.51,46656.0,61.7348,61.7348,61.6339,61.6727,46656.0
2018-11-15 13:10:00,79.49,79.56,79.45,79.55,28052.0,61.6572,61.7115,61.6262,61.7037,28052.0
2018-11-15 13:15:00,79.55,79.74,79.52,79.65,64650.0,61.7037,61.8511,61.6805,61.7813,64650.0
2018-11-15 13:20:00,79.66,79.94,79.66,79.92,46480.0,61.7891,62.0062,61.7891,61.9907,46480.0
2018-11-15 13:25:00,79.92,79.98,79.87,79.96,24561.0,61.9907,62.0373,61.9519,62.0217,24561.0
2018-11-15 13:30:00,79.97,80.02,79.91,79.98,51400.0,62.0295,62.0683,61.983,62.0373,51400.0
2018-11-15 13:35:00,79.97,79.97,79.78,79.78,56013.0,62.0295,62.0295,61.8821,61.8821,56013.0
2018-11-15 13:40:00,79.78,79.86,79.74,79.83,64761.0,61.8821,61.9442,61.8511,61.9209,64761.0
2018-11-15 13:45:00,79.84,79.94,79.82,79.84,37857.0,61.9287,62.0062,61.9132,61.9287,37857.0
2018-11-15 13:50:00,79.85,79.96,79.81,79.88,42776.0,61.9364,62.0217,61.9054,61.9597,42776.0
2018-11-15 13:55:00,79.87,79.96,79.86,79.92,41887.0,61.9519,62.0217,61.9442,61.9907,41887.0
2018-11-15 14:00:00,79.93,79.96,79.87,79.91,42724.0,61.9985,62.0217,61.9519,61.983,42724.0
2018-11-15 14:05:00,79.91,79.93,79.83,79.84,28091.0,61.983,61.9985,61.9209,61.9287,28091.0
2018-11-15 14:10:00,79.84,79.9,79.78,79.84,42284.0,61.9287,61.9752,61.8821,61.9287,42284.0
2018-11-15 14:15:00,79.85,79.86,79.74,79.77,26144.0,61.9364,61.9442,61.8511,61.8744,26144.0
2018-11-15 14:20:00,79.76,79.86,79.76,79.82,21343.0,61.8666,61.9442,61.8666,61.9132,21343.0
2018-11-15 14:25:00,79.83,79.95,79.8,79.9,30723.0,61.9209,62.014,61.8976,61.9752,30723.0
2018-11-15 14:30:00,79.9,80.03,79.9,79.97,53828.0,61.9752,62.076,61.9752,62.0295,53828.0
2018-11-15 14:35:00,79.98,79.98,79.79,79.82,32241.0,62.0373,62.0373,61.8899,61.9132,32241.0
2018-11-15 14:40:00,79.81,79.87,79.79,79.81,64417.0,61.9054,61.9519,61.8899,61.9054,64417.0
2018-11-15 14:45:00,79.82,79.89,79.8,79.86,93113.0,61.9132,61.9675,61.8976,61.9442,93113.0
2018-11-15 14:50:00,79.86,79.88,79.65,79.72,581960.0,61.9442,61.9597,61.7813,61.8356,581960.0
2018-11-15 14:55:00,79.71,79.81,79.69,79.78,112355.0,61.8278,61.9054,61.8123,61.8821,112355.0
2018-11-15 15:00:00,79.78,79.79,79.53,79.62,149581.0,61.8821,61.8899,61.6882,61.758,149581.0
2018-11-15 15:05:00,79.63,79.75,79.62,79.71,107831.0,61.7658,61.8589,61.758,61.8278,107831.0
2018-11-15 15:10:00,79.71,79.84,79.69,79.82,90855.0,61.8278,61.9287,61.8123,61.9132,90855.0
2018-11-15 15:15:00,79.83,79.84,79.7,79.71,78083.0,61.9209,61.9287,61.8201,61.8278,78083.0
2018-11-15 15:20:00,79.71,79.73,79.59,79.64,99937.0,61.8278,61.8433,61.7348,61.7735,99937.0
2018-11-15 15:25:00,79.64,79.71,79.6,79.61,48298.0,61.7735,61.8278,61.7425,61.7503,48298.0
2018-11-15 15:30:00,79.6,79.76,79.59,79.7,73105.0,61.7425,61.8666,61.7348,61.8201,73105.0
2018-11-15 15:35:00,79.7,79.75,79.67,79.75,63249.0,61.8201,61.8589,61.7968,61.8589,63249.0
2018-11-15 15:40:00,79.74,79.77,79.68,79.72,60120.0,61.8511,61.8744,61.8046,61.8356,60120.0
2018-11-15 15:45:00,79.73,79.78,79.68,79.69,217977.0,61.8433,61.8821,61.8046,61.8123,217977.0
2018-11-15 15:50:00,79.69,79.81,79.68,79.78,458219.0,61.8123,61.9054,61.8046,61.8821,458219.0
2018-11-15 15:55:00,79.78,79.95,79.77,79.94,448982.0,61.8821,62.014,61.8744,62.0062,448982.0
2018-11-16 09:30:00,79.78,80.0,79.7,79.83,91084.0,61.8821,62.0528,61.8201,61.9209,91084.0
2018-11-16 09:35:00,79.87,80.0,79.8,79.95,52626.0,61.9519,62.0528,61.8976,62.014,52626.0
2018-11-16 09:40:00,79.95,80.08,79.95,80.05,62863.0,62.014,62.1148,62.014,62.0916,62863.0
2018-11-16 09:45:00,80.06,80.19,80.05,80.09,69266.0,62.0993,62.2001,62.0916,62.1226,69266.0
2018-11-16 09:50:00,80.08,80.13,79.97,80.0,40978.0,62.1148,62.1536,62.0295,62.0528,40978.0
2018-11-16 09:55:00,80.01,80.11,79.97,80.02,33614.0,62.0605,62.1381,62.0295,62.0683,33614.0
2018-11-16 10:00:00,80.02,80.13,79.99,80.09,39376.0,62.0683,62.1536,62.045,62.1226,39376.0
2018-11-16 10:05:00,80.08,80.14,79.99,80.02,46896.0,62.1148,62.1614,62.045,62.0683,46896.0
2018-11-16 10:10:00,80.04,80.11,79.96,80.02,26132.0,62.0838,62.1381,62.0217,62.0683,26132.0
2018-11-16 10:15:00,80.01,80.17,80.01,80.14,38421.0,62.0605,62.1846,62.0605,62.1614,38421.0
2018-11-16 10:20:00,80.14,80.2,80.09,80.11,32968.0,62.1614,62.2079,62.1226,62.1381,32968.0
2018-11-16 10:25:00,80.12,80.2,80.06,80.09,27117.0,62.1459,62.2079,62.0993,62.1226,27117.0
2018-11-16 10:30:00,80.08,80.23,80.08,80.22,37991.0,62.1148,62.2312,62.1148,62.2234,37991.0
2018-11-16 10:35:00,80.21,80.34,80.21,80.29,77727.0,62.2157,62.3165,62.2157,62.2777,77727.0
2018-11-16 10:40:00,80.3,80.4,80.29,80.37,57766.0,62.2855,62.363,62.2777,62.3398,57766.0
2018-11-16 10:45:00,80.38,80.44,80.3,80.44,31446.0,62.3475,62.3941,62.2855,62.3941,31446.0
2018-11-16 10:50:00,80.44,80.46,80.38,80.39,25321.0,62.3941,62.4096,62.3475,62.3553,25321.0
2018-11-16 10:55:00,80.4,80.44,80.33,80.35,49620.0,62.363,62.3941,62.3087,62.3243,49620.0
2018-11-16 11:00:00,80.35,80.41,80.29,80.32,36495.0,62.3243,62.3708,62.2777,62.301,36495.0
2018-11-16 11:05:00,80.33,80.38,80.33,80.37,21142.0,62.3087,62.3475,62.3087,62.3398,21142.0
2018-11-16 11:10:00,80.36,80.38,80.29,80.36,27168.0,62.332,62.3475,62.2777,62.332,27168.0
2018-11-16 11:15:00,80.35,80.5,80.35,80.47,31940.0,62.3243,62.4406,62.3243,62.4173,31940.0
2018-11-16 11:20:00,80.46,80.46,80.3,80.3,52991.0,62.4096,62.4096,62.2855,62.2855,52991.0
2018-11-16 11:25:00,80.31,80.32,80.22,80.22,20665.0,62.2932,62.301,62.2234,62.2234,20665.0
2018-11-16 11:30:00,80.23,80.3,80.18,80.25,118740.0,62.2312,62.2855,62.1924,62.2467,118740.0
2018-11-16 11:35:00,80.25,80.26,80.18,80.21,33893.0,62.2467,62.2544,62.1924,62.2157,33893.0
2018-11-16 11:40:00,80.23,80.26,80.13,80.14,73487.0,62.2312,62.2544,62.1536,62.1614,73487.0
2018-11-16 11:45:00,80.15,80.26,80.15,80.25,40213.0,62.1691,62.2544,62.1691,62.2467,40213.0
2018-11-16 11:50:00,80.25,80.3,80.22,80.27,33477.0,62.2467,62.2855,62.2234,62.2622,33477.0
2018-11-16 11:55:00,80.27,80.29,80.19,80.22,105679.0,62.2622,62.2777,62.2001,62.2234,105679.0
2018-11-16 12:00:00,80.22,80.33,80.22,80.33,31231.0,62.2234,62.3087,62.2234,62.3087,31231.0
2018-11-16 12:05:00,80.32,80.44,80.32,80.43,32693.0,62.301,62.3941,62.301,62.3863,32693.0
2018-11-16 12:10:00,80.41,80.42,80.35,80.4,21727.0,62.3708,62.3786,62.3243,62.363,21727.0
2018-11-16 12:15:00,80.4,80.52,80.39,80.49,30591.0,62.363,62.4561,62.3553,62.4328,30591.0
2018-11-16 12:20:00,80.5,80.53,80.4,80.41,183951.0,62.4406,62.4639,62.363,62.3708,183951.0
2018-11-16 12:25:00,80.41,80.46,80.38,80.39,24264.0,62.3708,62.4096,62.3475,62.3553,24264.0
2018-11-16 12:30:00,80.39,80.55,80.35,80.55,26339.0,62.3553,62.4794,62.3243,62.4794,26339.0
2018-11-16 12:35:00,80.55,80.8,80.54,80.7,78044.0,62.4794,62.6733,62.4716,62.5957,78044.0
2018-11-16 12:40:00,80.7,80.71,80.6,80.6,155145.0,62.5957,62.6035,62.5182,62.5182,155145.0
2018-11-16 12:45:00,80.61,80.81,80.61,80.76,80482.0,62.5259,62.6811,62.5259,62.6423,80482.0
2018-11-16 12:50:00,80.78,80.78,80.58,80.58,21812.0,62.6578,62.6578,62.5027,62.5027,21812.0
2018-11-16 12:55:00,80.58,80.6,80.53,80.58,76651.0,62.5027,62.5182,62.4639,62.5027,76651.0
2018-11-16 13:00:00,80.58,80.63,80.54,80.55,36790.0,62.5027,62.5414,62.4716,62.4794,36790.0
2018-11-16 13:05:00,80.55,80.56,80.48,80.52,60471.0,62.4794,62.4871,62.4251,62.4561,60471.0
2018-11-16 13:10:00,80.51,80.61,80.51,80.6,14023.0,62.4484,62.5259,62.4484,62.5182,14023.0
2018-11-16 13:15:00,80.59,80.61,80.52,80.54,19475.0,62.5104,62.5259,62.4561,62.4716,19475.0
2018-11-16 13:20:00,80.54,80.54,80.48,80.53,18915.0,62.4716,62.4716,62.4251,62.4639,18915.0
2018-11-16 13:25:00,80.52,80.55,80.48,80.5,28760.0,62.4561,62.4794,62.4251,62.4406,28760.0
2018-11-16 13:30:00,80.5,80.53,80.46,80.48,30131.0,62.4406,62.4639,62.4096,62.4251,30131.0
2018-11-16 13:35:00,80.47,80.54,80.46,80.51,17418.0,62.4173,62.4716,62.4096,62.4484,17418.0
2018-11-16 13:40:00,80.5,80.51,80.39,80.46,96210.0,62.4406,62.4484,62.3553,62.4096,96210.0
2018-11-16 13:45:00,80.46,80.47,80.42,80.43,14964.0,62.4096,62.4173,62.3786,62.3863,14964.0
2018-11-16 13:50:00,80.44,80.48,80.41,80.41,36880.0,62.3941,62.4251,62.3708,62.3708,36880.0
2018-11-16 13:55:00,80.42,80.49,80.42,80.47,18013.0,62.3786,62.4328,62.3786,62.4173,18013.0
2018-11-16 14:00:00,80.46,80.53,80.46,80.51,32945.0,62.4096,62.4639,62.4096,62.4484,32945.0
2018-11-16 14:05:00,80.51,80.56,80.49,80.52,60297.0,62.4484,62.4871,62.4328,62.4561,60297.0
2018-11-16 14:10:00,80.53,80.55,80.45,80.45,49765.0,62.4639,62.4794,62.4018,62.4018,49765.0
2018-11-16 14:15:00,80.44,80.49,80.42,80.48,14890.0,62.3941,62.4328,62.3786,62.4251,14890.0
2018-11-16 14:20:00,80.48,80.49,80.41,80.41,16890.0,62.4251,62.4328,62.3708,62.3708,16890.0
2018-11-16 14:25:00,80.41,80.57,80.39,80.55,30336.0,62.3708,62.4949,62.3553,62.4794,30336.0
2018-11-16 14:30:00,80.55,80.6,80.55,80.6,20338.0,62.4794,62.5182,62.4794,62.5182,20338.0
2018-11-16 14:35:00,80.59,80.66,80.56,80.63,33467.0,62.5104,62.5647,62.4871,62.5414,33467.0
2018-11-16 14:40:00,80.62,80.64,80.59,80.59,16986.0,62.5337,62.5492,62.5104,62.5104,16986.0
2018-11-16 14:45:00,80.58,80.64,80.56,80.62,26323.0,62.5027,62.5492,62.4871,62.5337,26323.0
2018-11-16 14:50:00,80.62,80.63,80.54,80.57,17276.0,62.5337,62.5414,62.4716,62.4949,17276.0
2018-11-16 14:55:00,80.57,80.57,80.51,80.56,17359.0,62.4949,62.4949,62.4484,62.4871,17359.0
2018-11-16 15:00:00,80.56,80.65,80.55,80.56,34259.0,62.4871,62.557,62.4794,62.4871,34259.0
2018-11-16 15:05:00,80.56,80.56,80.51,80.55,31750.0,62.4871,62.4871,62.4484,62.4794,31750.0
2018-11-16 15:10:00,80.55,80.61,80.54,80.58,27542.0,62.4794,62.5259,62.4716,62.5027,27542.0
2018-11-16 15:15:00,80.58,80.72,80.58,80.71,38905.0,62.5027,62.6112,62.5027,62.6035,38905.0
2018-11-16 15:20:00,80.71,80.72,80.67,80.72,54658.0,62.6035,62.6112,62.5725,62.6112,54658.0
2018-11-16 15:25:00,80.72,80.77,80.7,80.72,81030.0,62.6112,62.65,62.5957,62.6112,81030.0
2018-11-16 15:30:00,80.72,80.77,80.68,80.69,95600.0,62.6112,62.65,62.5802,62.588,95600.0
2018-11-16 15:35:00,80.69,80.79,80.68,80.79,28456.0,62.588,62.6655,62.5802,62.6655,28456.0
2018-11-16 15:40:00,80.79,80.87,80.78,80.87,29516.0,62.6655,62.7276,62.6578,62.7276,29516.0
2018-11-16 15:45:00,80.88,80.91,80.79,80.81,50156.0,62.7354,62.7586,62.6655,62.6811,50156.0
2018-11-16 15:50:00,80.82,80.84,80.77,80.8,51733.0,62.6888,62.7043,62.65,62.6733,51733.0
2018-11-16 15:55:00,80.79,80.87,80.74,80.85,378216.0,62.6655,62.7276,62.6268,62.7121,378216.0
2018-11-19 09:30:00,80.86,81.23,80.81,81.15,212290.0,62.7198,63.0068,62.6811,62.9448,212290.0
2018-11-19 09:35:00,81.18,81.33,81.14,81.24,125792.0,62.9681,63.0844,62.937,63.0146,125792.0
2018-11-19 09:40:00,81.24,81.37,81.22,81.33,83116.0,63.0146,63.1154,62.9991,63.0844,83116.0
2018-11-19 09:45:00,81.33,81.44,81.31,81.42,88140.0,63.0844,63.1697,63.0689,63.1542,88140.0
2018-11-19 09:50:00,81.42,81.49,81.31,81.32,62550.0,63.1542,63.2085,63.0689,63.0766,62550.0
2018-11-19 09:55:00,81.31,81.46,81.31,81.46,56985.0,63.0689,63.1852,63.0689,63.1852,56985.0
2018-11-19 10:00:00,81.45,81.49,81.3,81.34,75692.0,63.1775,63.2085,63.0611,63.0922,75692.0
2018-11-19 10:05:00,81.34,81.4,81.26,81.26,63688.0,63.0922,63.1387,63.0301,63.0301,63688.0
2018-11-19 10:10:00,81.27,81.35,81.22,81.24,49351.0,63.0379,63.0999,62.9991,63.0146,49351.0
2018-11-19 10:15:00,81.23,81.31,81.19,81.28,31816.0,63.0068,63.0689,62.9758,63.0456,31816.0
2018-11-19 10:20:00,81.27,81.32,81.09,81.21,32080.0,63.0379,63.0766,62.8982,62.9913,32080.0
2018-11-19 10:25:00,81.21,81.22,81.14,81.15,48800.0,62.9913,62.9991,62.937,62.9448,48800.0
2018-11-19 10:30:00,81.16,81.18,81.02,81.03,36926.0,62.9525,62.9681,62.8439,62.8517,36926.0
2018-11-19 10:35:00,81.04,81.06,80.96,80.98,33938.0,62.8595,62.875,62.7974,62.8129,33938.0
2018-11-19 10:40:00,80.99,81.03,80.91,80.94,25060.0,62.8207,62.8517,62.7586,62.7819,25060.0
2018-11-19 10:45:00,80.94,80.95,80.86,80.95,34453.0,62.7819,62.7897,62.7198,62.7897,34453.0
2018-11-19 10:50:00,80.93,81.1,80.93,81.06,102448.0,62.7741,62.906,62.7741,62.875,102448.0
2018-11-19 10:55:00,81.07,81.07,80.99,81.0,45359.0,62.8827,62.8827,62.8207,62.8284,45359.0
2018-11-19 11:00:00,80.99,81.02,80.93,81.02,78993.0,62.8207,62.8439,62.7741,62.8439,78993.0
2018-11-19 11:05:00,81.02,81.08,80.95,81.05,66780.0,62.8439,62.8905,62.7897,62.8672,66780.0
2018-11-19 11:10:00,81.05,81.07,80.88,80.89,35972.0,62.8672,62.8827,62.7354,62.7431,35972.0
2018-11-19 11:15:00,80.88,80.98,80.86,80.87,102144.0,62.7354,62.8129,62.7198,62.7276,102144.0
2018-11-19 11:20:00,80.86,80.93,80.81,80.91,55263.0,62.7198,62.7741,62.6811,62.7586,55263.0
2018-11-19 11:25:00,80.92,80.99,80.9,80.97,64414.0,62.7664,62.8207,62.7509,62.8052,64414.0
2018-11-19 11:30:00,80.97,81.03,80.95,80.98,69461.0,62.8052,62.8517,62.7897,62.8129,69461.0
2018-11-19 11:35:00,80.97,80.97,80.83,80.83,31538.0,62.8052,62.8052,62.6966,62.6966,31538.0
2018-11-19 11:40:00,80.83,80.87,80.8,80.83,59139.0,62.6966,62.7276,62.6733,62.6966,59139.0
2018-11-19 11:45:00,80.82,80.85,80.71,80.83,42216.0,62.6888,62.7121,62.6035,62.6966,42216.0
2018-11-19 11:50:00,80.8,80.81,80.63,80.69,68533.0,62.6733,62.6811,62.5414,62.588,68533.0
2018-11-19 11:55:00,80.68,80.75,80.65,80.69,46862.0,62.5802,62.6345,62.557,62.588,46862.0
2018-11-19 12:00:00,80.69,80.71,80.56,80.59,43986.0,62.588,62.6035,62.4871,62.5104,43986.0
2018-11-19 12:05:00,80.6,80.61,80.47,80.54,25682.0,62.5182,62.5259,62.4173,62.4716,25682.0
2018-11-19 12:10:00,80.53,80.65,80.52,80.53,67086.0,62.4639,62.557,62.4561,62.4639,67086.0
2018-11-19 12:15:00,80.53,80.53,80.45,80.51,53629.0,62.4639,62.4639,62.4018,62.4484,53629.0
2018-11-19 12:20:00,80.51,80.61,80.5,80.56,22640.0,62.4484,62.5259,62.4406,62.4871,22640.0
2018-11-19 12:25:00,80.54,80.58,80.48,80.56,27473.0,62.4716,62.5027,62.4251,62.4871,27473.0
2018-11-19 12:30:00,80.57,80.57,80.44,80.46,23571.0,62.4949,62.4949,62.3941,62.4096,23571.0
2018-11-19 12:35:00,80.46,80.68,80.46,80.68,68242.0,62.4096,62.5802,62.4096,62.5802,68242.0
2018-11-19 12:40:00,80.68,80.73,80.68,80.7,42285.0,62.5802,62.619,62.5802,62.5957,42285.0
2018-11-19 12:45:00,80.71,80.74,80.64,80.66,29579.0,62.6035,62.6268,62.5492,62.5647,29579.0
2018-11-19 12:50:00,80.66,80.81,80.6,80.75,35392.0,62.5647,62.6811,62.5182,62.6345,35392.0
2018-11-19 12:55:00,80.75,80.82,80.66,80.78,47164.0,62.6345,62.6888,62.5647,62.6578,47164.0
2018-11-19 13:00:00,80.79,80.8,80.72,80.79,22659.0,62.6655,62.6733,62.6112,62.6655,22659.0
2018-11-19 13:05:00,80.78,80.82,80.63,80.64,38366.0,62.6578,62.6888,62.5414,62.5492,38366.0
2018-11-19 13:10:00,80.64,80.81,80.64,80.78,21542.0,62.5492,62.6811,62.5492,62.6578,21542.0
2018-11-19 13:15:00,80.78,80.79,80.68,80.77,27053.0,62.6578,62.6655,62.5802,62.65,27053.0
2018-11-19 13:20:00,80.76,80.81,80.69,80.71,24403.0,62.6423,62.6811,62.588,62.6035,24403.0
2018-11-19 13:25:00,80.71,80.74,80.64,80.66,24160.0,62.6035,62.6268,62.5492,62.5647,24160.0
2018-11-19 13:30:00,80.66,80.71,80.58,80.58,36009.0,62.5647,62.6035,62.5027,62.5027,36009.0
2018-11-19 13:35:00,80.58,80.73,80.57,80.68,129413.0,62.5027,62.619,62.4949,62.5802,129413.0
2018-11-19 13:40:00,80.68,80.79,80.68,80.79,29236.0,62.5802,62.6655,62.5802,62.6655,29236.0
2018-11-19 13:45:00,80.79,80.81,80.71,80.72,38028.0,62.6655,62.6811,62.6035,62.6112,38028.0
2018-11-19 13:50:00,80.74,80.74,80.67,80.68,26728.0,62.6268,62.6268,62.5725,62.5802,26728.0
2018-11-19 13:55:00,80.68,80.71,80.55,80.56,38553.0,62.5802,62.6035,62.4794,62.4871,38553.0
2018-11-19 14:00:00,80.55,80.56,80.49,80.5,48996.0,62.4794,62.4871,62.4328,62.4406,48996.0
2018-11-19 14:05:00,80.49,80.56,80.48,80.51,42175.0,62.4328,62.4871,62.4251,62.4484,42175.0
2018-11-19 14:10:00,80.5,80.5,80.41,80.44,19007.0,62.4406,62.4406,62.3708,62.3941,19007.0
2018-11-19 14:15:00,80.44,80.56,80.4,80.55,176211.0,62.3941,62.4871,62.363,62.4794,176211.0
2018-11-19 14:20:00,80.56,80.57,80.42,80.51,38935.0,62.4871,62.4949,62.3786,62.4484,38935.0
2018-11-19 14:25:00,80.5,80.56,80.49,80.5,31094.0,62.4406,62.4871,62.4328,62.4406,31094.0
2018-11-19 14:30:00,80.5,80.54,80.42,80.49,273000.0,62.4406,62.4716,62.3786,62.4328,273000.0
2018-11-19 14:35:00,80.48,80.56,80.42,80.56,35819.0,62.4251,62.4871,62.3786,62.4871,35819.0
2018-11-19 14:40:00,80.56,80.62,80.56,80.57,328319.0,62.4871,62.5337,62.4871,62.4949,328319.0
2018-11-19 14:45:00,80.57,80.65,80.53,80.64,46011.0,62.4949,62.557,62.4639,62.5492,46011.0
2018-11-19 14:50:00,80.65,80.75,80.64,80.73,34783.0,62.557,62.6345,62.5492,62.619,34783.0
2018-11-19 14:55:00,80.76,80.76,80.65,80.75,37501.0,62.6423,62.6423,62.557,62.6345,37501.0
2018-11-19 15:00:00,80.76,80.77,80.66,80.73,39227.0,62.6423,62.65,62.5647,62.619,39227.0
2018-11-19 15:05:00,80.73,80.79,80.72,80.78,43443.0,62.619,62.6655,62.6112,62.6578,43443.0
2018-11-19 15:10:00,80.78,80.92,80.76,80.84,59816.0,62.6578,62.7664,62.6423,62.7043,59816.0
2018-11-19 15:15:00,80.83,80.92,80.77,80.87,49554.0,62.6966,62.7664,62.65,62.7276,49554.0
2018-11-19 15:20:00,80.88,80.93,80.85,80.86,35890.0,62.7354,62.7741,62.7121,62.7198,35890.0
2018-11-19 15:25:00,80.87,80.89,80.77,80.81,44345.0,62.7276,62.7431,62.65,62.6811,44345.0
2018-11-19 15:30:00,80.82,80.85,80.76,80.79,105713.0,62.6888,62.7121,62.6423,62.6655,105713.0
2018-11-19 15:35:00,80.79,80.9,80.78,80.87,54149.0,62.6655,62.7509,62.6578,62.7276,54149.0
2018-11-19 15:40:00,80.87,80.87,80.71,80.76,61185.0,62.7276,62.7276,62.6035,62.6423,61185.0
2018-11-19 15:45:00,80.76,80.84,80.71,80.84,96242.0,62.6423,62.7043,62.6035,62.7043,96242.0
2018-11-19 15:50:00,80.85,80.87,80.8,80.85,105934.0,62.7121,62.7276,62.6733,62.7121,105934.0
2018-11-19 15:55:00,80.85,80.97,80.85,80.94,594934.0,62.7121,62.8052,62.7121,62.7819,594934.0
2018-11-20 09:30:00,80.5,81.14,80.49,80.99,136288.0,62.4406,62.937,62.4328,62.8207,136288.0
2018-11-20 09:35:00,81.0,81.02,80.67,80.87,83023.0,62.8284,62.8439,62.5725,62.7276,83023.0
2018-11-20 09:40:00,80.87,80.93,80.71,80.84,107762.0,62.7276,62.7741,62.6035,62.7043,107762.0
2018-11-20 09:45:00,80.84,80.92,80.7,80.9,131751.0,62.7043,62.7664,62.5957,62.7509,131751.0
2018-11-20 09:50:00,80.89,80.94,80.77,80.8,87122.0,62.7431,62.7819,62.65,62.6733,87122.0
2018-11-20 09:55:00,80.8,80.91,80.72,80.77,79468.0,62.6733,62.7586,62.6112,62.65,79468.0
2018-11-20 10:00:00,80.76,80.82,80.67,80.73,79798.0,62.6423,62.6888,62.5725,62.619,79798.0
2018-11-20 10:05:00,80.72,80.77,80.58,80.74,101832.0,62.6112,62.65,62.5027,62.6268,101832.0
2018-11-20 10:10:00,80.74,80.81,80.7,80.79,61878.0,62.6268,62.6811,62.5957,62.6655,61878.0
2018-11-20 10:15:00,80.79,80.88,80.75,80.78,68572.0,62.6655,62.7354,62.6345,62.6578,68572.0
2018-11-20 10:20:00,80.78,80.85,80.71,80.75,54567.0,62.6578,62.7121,62.6035,62.6345,54567.0
2018-11-20 10:25:00,80.75,80.9,80.66,80.85,67306.0,62.6345,62.7509,62.5647,62.7121,67306.0
2018-11-20 10:30:00,80.85,80.89,80.63,80.63,53539.0,62.7121,62.7431,62.5414,62.5414,53539.0
2018-11-20 10:35:00,80.62,80.67,80.57,80.61,50282.0,62.5337,62.5725,62.4949,62.5259,50282.0
2018-11-20 10:40:00,80.62,80.72,80.54,80.6,79462.0,62.5337,62.6112,62.4716,62.5182,79462.0
2018-11-20 10:45:00,80.61,80.61,80.45,80.45,53345.0,62.5259,62.5259,62.4018,62.4018,53345.0
2018-11-20 10:50:00,80.43,80.43,80.27,80.27,102292.0,62.3863,62.3863,62.2622,62.2622,102292.0
2018-11-20 10:55:00,80.26,80.42,80.26,80.31,42783.0,62.2544,62.3786,62.2544,62.2932,42783.0
2018-11-20 11:00:00,80.31,80.32,80.13,80.19,50048.0,62.2932,62.301,62.1536,62.2001,50048.0
2018-11-20 11:05:00,80.2,80.3,80.19,80.26,61987.0,62.2079,62.2855,62.2001,62.2544,61987.0
2018-11-20 11:10:00,80.26,80.42,80.23,80.4,71608.0,62.2544,62.3786,62.2312,62.363,71608.0
2018-11-20 11:15:00,80.41,80.41,80.27,80.29,43984.0,62.3708,62.3708,62.2622,62.2777,43984.0
2018-11-20 11:20:00,80.29,80.37,80.26,80.32,33822.0,62.2777,62.3398,62.2544,62.301,33822.0
2018-11-20 11:25:00,80.32,80.38,80.29,80.34,36821.0,62.301,62.3475,62.2777,62.3165,36821.0
2018-11-20 11:30:00,80.36,80.37,80.2,80.22,35689.0,62.332,62.3398,62.2079,62.2234,35689.0
2018-11-20 11:35:00,80.2,80.37,80.18,80.35,52138.0,62.2079,62.3398,62.1924,62.3243,52138.0
2018-11-20 11:40:00,80.35,80.5,80.35,80.5,34380.0,62.3243,62.4406,62.3243,62.4406,34380.0
2018-11-20 11:45:00,80.5,80.58,80.42,80.43,29768.0,62.4406,62.5027,62.3786,62.3863,29768.0
2018-11-20 11:50:00,80.42,80.44,80.34,80.35,28980.0,62.3786,62.3941,62.3165,62.3243,28980.0
2018-11-20 11:55:00,80.35,80.48,80.34,80.39,38061.0,62.3243,62.4251,62.3165,62.3553,38061.0
2018-11-20 12:00:00,80.4,80.52,80.37,80.5,33838.0,62.363,62.4561,62.3398,62.4406,33838.0
2018-11-20 12:05:00,80.49,80.51,80.36,80.36,34946.0,62.4328,62.4484,62.332,62.332,34946.0
2018-11-20 12:10:00,80.36,80.41,80.27,80.28,34608.0,62.332,62.3708,62.2622,62.27,34608.0
2018-11-20 12:15:00,80.26,80.28,80.2,80.24,29025.0,62.2544,62.27,62.2079,62.2389,29025.0
2018-11-20 12:20:00,80.24,80.24,80.13,80.2,24399.0,62.2389,62.2389,62.1536,62.2079,24399.0
2018-11-20 12:25:00,80.21,80.34,80.21,80.27,40831.0,62.2157,62.3165,62.2157,62.2622,40831.0
2018-11-20 12:30:00,80.27,80.34,80.21,80.22,21266.0,62.2622,62.3165,62.2157,62.2234,21266.0
2018-11-20 12:35:00,80.21,80.3,80.19,80.19,30579.0,62.2157,62.2855,62.2001,62.2001,30579.0
2018-11-20 12:40:00,80.18,80.22,80.14,80.15,22191.0,62.1924,62.2234,62.1614,62.1691,22191.0
2018-11-20 12:45:00,80.16,80.22,80.12,80.21,25672.0,62.1769,62.2234,62.1459,62.2157,25672.0
2018-11-20 12:50:00,80.21,80.25,80.19,80.24,20082.0,62.2157,62.2467,62.2001,62.2389,20082.0
2018-11-20 12:55:00,80.24,80.24,80.12,80.14,24708.0,62.2389,62.2389,62.1459,62.1614,24708.0
2018-11-20 13:00:00,80.14,80.18,80.07,80.09,17309.0,62.1614,62.1924,62.1071,62.1226,17309.0
2018-11-20 13:05:00,80.1,80.25,80.1,80.21,19225.0,62.1303,62.2467,62.1303,62.2157,19225.0
2018-11-20 13:10:00,80.22,80.26,80.16,80.25,25938.0,62.2234,62.2544,62.1769,62.2467,25938.0
2018-11-20 13:15:00,80.25,80.3,80.19,80.21,24112.0,62.2467,62.2855,62.2001,62.2157,24112.0
2018-11-20 13:20:00,80.21,80.23,80.16,80.17,30939.0,62.2157,62.2312,62.1769,62.1846,30939.0
2018-11-20 13:25:00,80.16,80.21,80.13,80.2,23090.0,62.1769,62.2157,62.1536,62.2079,23090.0
2018-11-20 13:30:00,80.19,80.22,80.14,80.21,27696.0,62.2001,62.2234,62.1614,62.2157,27696.0
2018-11-20 13:35:00,80.19,80.22,80.14,80.19,35423.0,62.2001,62.2234,62.1614,62.2001,35423.0
2018-11-20 13:40:00,80.19,80.3,80.17,80.26,50651.0,62.2001,62.2855,62.1846,62.2544,50651.0
2018-11-20 13:45:00,80.27,80.28,80.19,80.2,57497.0,62.2622,62.27,62.2001,62.2079,57497.0
2018-11-20 13:50:00,80.21,80.22,80.12,80.14,24699.0,62.2157,62.2234,62.1459,62.1614,24699.0
2018-11-20 13:55:00,80.15,80.25,80.14,80.21,82297.0,62.1691,62.2467,62.1614,62.2157,82297.0
2018-11-20 14:00:00,80.21,80.28,80.21,80.25,75986.0,62.2157,62.27,62.2157,62.2467,75986.0
2018-11-20 14:05:00,80.26,80.29,80.2,80.26,209368.0,62.2544,62.2777,62.2079,62.2544,209368.0
2018-11-20 14:10:00,80.26,80.42,80.26,80.42,74637.0,62.2544,62.3786,62.2544,62.3786,74637.0
2018-11-20 14:15:00,80.41,80.44,80.36,80.36,72788.0,62.3708,62.3941,62.332,62.332,72788.0
2018-11-20 14:20:00,80.36,80.4,80.31,80.37,72433.0,62.332,62.363,62.2932,62.3398,72433.0
2018-11-20 14:25:00,80.37,80.39,80.26,80.28,90096.0,62.3398,62.3553,62.2544,62.27,90096.0
2018-11-20 14:30:00,80.29,80.41,80.26,80.39,78622.0,62.2777,62.3708,62.2544,62.3553,78622.0
2018-11-20 14:35:00,80.39,80.42,80.32,80.34,63167.0,62.3553,62.3786,62.301,62.3165,63167.0
2018-11-20 14:40:00,80.34,80.36,80.26,80.29,90889.0,62.3165,62.332,62.2544,62.2777,90889.0
2018-11-20 14:45:00,80.3,80.33,80.24,80.26,92031.0,62.2855,62.3087,62.2389,62.2544,92031.0
2018-11-20 14:50:00,80.25,80.3,80.2,80.2,50376.0,62.2467,62.2855,62.2079,62.2079,50376.0
2018-11-20 14:55:00,80.21,80.3,80.2,80.23,50871.0,62.2157,62.2855,62.2079,62.2312,50871.0
2018-11-20 15:00:00,80.23,80.34,80.12,80.12,56205.0,62.2312,62.3165,62.1459,62.1459,56205.0
2018-11-20 15:05:00,80.13,80.21,80.1,80.21,70364.0,62.1536,62.2157,62.1303,62.2157,70364.0
2018-11-20 15:10:00,80.21,80.27,80.14,80.23,126241.0,62.2157,62.2622,62.1614,62.2312,126241.0
2018-11-20 15:15:00,80.22,80.32,80.19,80.28,44785.0,62.2234,62.301,62.2001,62.27,44785.0
2018-11-20 15:20:00,80.28,80.33,80.24,80.28,45789.0,62.27,62.3087,62.2389,62.27,45789.0
2018-11-20 15:25:00,80.28,80.36,80.19,80.3,54392.0,62.27,62.332,62.2001,62.2855,54392.0
2018-11-20 15:30:00,80.3,80.32,80.26,80.28,55213.0,62.2855,62.301,62.2544,62.27,55213.0
2018-11-20 15:35:00,80.28,80.34,80.26,80.33,69765.0,62.27,62.3165,62.2544,62.3087,69765.0
2018-11-20 15:40:00,80.32,80.32,80.17,80.18,49170.0,62.301,62.301,62.1846,62.1924,49170.0
2018-11-20 15:45:00,80.17,80.24,80.12,80.16,80934.0,62.1846,62.2389,62.1459,62.1769,80934.0
2018-11-20 15:50:00,80.16,80.17,80.06,80.1,198520.0,62.1769,62.1846,62.0993,62.1303,198520.0
2018-11-20 15:55:00,80.1,80.21,80.07,80.07,244616.0,62.1303,62.2157,62.1071,62.1071,244616.0
2018-11-21 09:30:00,80.12,80.14,79.73,79.91,131612.0,62.1459,62.1614,61.8433,61.983,131612.0
2018-11-21 09:35:00,79.93,80.13,79.81,79.98,121878.0,61.9985,62.1536,61.9054,62.0373,121878.0
2018-11-21 09:40:00,79.99,80.13,79.89,79.91,100114.0,62.045,62.1536,61.9675,61.983,100114.0
2018-11-21 09:45:00,79.92,80.09,79.92,80.09,75868.0,61.9907,62.1226,61.9907,62.1226,75868.0
2018-11-21 09:50:00,80.11,80.22,80.05,80.17,98914.0,62.1381,62.2234,62.0916,62.1846,98914.0
2018-11-21 09:55:00,80.17,80.38,80.17,80.37,63437.0,62.1846,62.3475,62.1846,62.3398,63437.0
2018-11-21 10:00:00,80.38,80.4,80.25,80.3,83209.0,62.3475,62.363,62.2467,62.2855,83209.0
2018-11-21 10:05:00,80.3,80.4,80.26,80.37,55018.0,62.2855,62.363,62.2544,62.3398,55018.0
2018-11-21 10:10:00,80.39,80.39,80.21,80.3,52240.0,62.3553,62.3553,62.2157,62.2855,52240.0
2018-11-21 10:15:00,80.29,80.32,80.16,80.32,39417.0,62.2777,62.301,62.1769,62.301,39417.0
2018-11-21 10:20:00,80.32,80.32,80.27,80.3,35423.0,62.301,62.301,62.2622,62.2855,35423.0
2018-11-21 10:25:00,80.31,80.38,80.28,80.32,38272.0,62.2932,62.3475,62.27,62.301,38272.0
2018-11-21 10:30:00,80.32,80.39,80.3,80.31,78310.0,62.301,62.3553,62.2855,62.2932,78310.0
2018-11-21 10:35:00,80.3,80.34,80.28,80.33,33329.0,62.2855,62.3165,62.27,62.3087,33329.0
2018-11-21 10:40:00,80.33,80.37,80.25,80.37,24828.0,62.3087,62.3398,62.2467,62.3398,24828.0
2018-11-21 10:45:00,80.37,80.4,80.3,80.38,38404.0,62.3398,62.363,62.2855,62.3475,38404.0
2018-11-21 10:50:00,80.38,80.42,80.33,80.41,31634.0,62.3475,62.3786,62.3087,62.3708,31634.0
2018-11-21 10:55:00,80.4,80.41,80.36,80.41,22985.0,62.363,62.3708,62.332,62.3708,22985.0
2018-11-21 11:00:00,80.41,80.43,80.27,80.35,50294.0,62.3708,62.3863,62.2622,62.3243,50294.0
2018-11-21 11:05:00,80.35,80.4,80.34,80.4,23558.0,62.3243,62.363,62.3165,62.363,23558.0
2018-11-21 11:10:00,80.39,80.46,80.39,80.46,38670.0,62.3553,62.4096,62.3553,62.4096,38670.0
2018-11-21 11:15:00,80.46,80.6,80.46,80.59,48737.0,62.4096,62.5182,62.4096,62.5104,48737.0
2018-11-21 11:20:00,80.58,80.62,80.5,80.6,19533.0,62.5027,62.5337,62.4406,62.5182,19533.0
2018-11-21 11:25:00,80.61,80.65,80.59,80.61,21394.0,62.5259,62.557,62.5104,62.5259,21394.0
2018-11-21 11:30:00,80.61,80.73,80.57,80.73,18199.0,62.5259,62.619,62.4949,62.619,18199.0
2018-11-21 11:35:00,80.73,80.74,80.69,80.7,16841.0,62.619,62.6268,62.588,62.5957,16841.0
2018-11-21 11:40:00,80.69,80.76,80.69,80.74,95541.0,62.588,62.6423,62.588,62.6268,95541.0
2018-11-21 11:45:00,80.74,80.79,80.72,80.74,33386.0,62.6268,62.6655,62.6112,62.6268,33386.0
2018-11-21 11:50:00,80.75,80.8,80.69,80.69,22648.0,62.6345,62.6733,62.588,62.588,22648.0
2018-11-21 11:55:00,80.69,80.76,80.64,80.75,21329.0,62.588,62.6423,62.5492,62.6345,21329.0
2018-11-21 12:00:00,80.75,80.78,80.71,80.71,31605.0,62.6345,62.6578,62.6035,62.6035,31605.0
2018-11-21 12:05:00,80.7,80.75,80.65,80.74,25946.0,62.5957,62.6345,62.557,62.6268,25946.0
2018-11-21 12:10:00,80.75,80.76,80.71,80.73,13011.0,62.6345,62.6423,62.6035,62.619,13011.0
2018-11-21 12:15:00,80.73,80.74,80.68,80.7,21926.0,62.619,62.6268,62.5802,62.5957,21926.0
2018-11-21 12:20:00,80.7,80.72,80.64,80.67,17473.0,62.5957,62.6112,62.5492,62.5725,17473.0
2018-11-21 12:25:00,80.67,80.75,80.66,80.75,22850.0,62.5725,62.6345,62.5647,62.6345,22850.0
2018-11-21 12:30:00,80.75,80.76,80.68,80.71,11532.0,62.6345,62.6423,62.5802,62.6035,11532.0
2018-11-21 12:35:00,80.72,80.76,80.7,80.73,8982.0,62.6112,62.6423,62.5957,62.619,8982.0
2018-11-21 12:40:00,80.73,80.76,80.7,80.74,26137.0,62.619,62.6423,62.5957,62.6268,26137.0
2018-11-21 12:45:00,80.74,80.75,80.7,80.71,17750.0,62.6268,62.6345,62.5957,62.6035,17750.0
2018-11-21 12:50:00,80.71,80.74,80.7,80.73,10379.0,62.6035,62.6268,62.5957,62.619,10379.0
2018-11-21 12:55:00,80.73,80.77,80.71,80.77,27529.0,62.619,62.65,62.6035,62.65,27529.0
2018-11-21 13:00:00,80.77,80.81,80.74,80.75,125833.0,62.65,62.6811,62.6268,62.6345,125833.0
2018-11-21 13:05:00,80.75,80.78,80.7,80.7,22850.0,62.6345,62.6578,62.5957,62.5957,22850.0
2018-11-21 13:10:00,80.7,80.72,80.65,80.65,31700.0,62.5957,62.6112,62.557,62.557,31700.0
2018-11-21 13:15:00,80.65,80.66,80.59,80.62,19706.0,62.557,62.5647,62.5104,62.5337,19706.0
2018-11-21 13:20:00,80.6,80.62,80.57,80.57,31115.0,62.5182,62.5337,62.4949,62.4949,31115.0
2018-11-21 13:25:00,80.57,80.59,80.53,80.59,29741.0,62.4949,62.5104,62.4639,62.5104,29741.0
2018-11-21 13:30:00,80.6,80.64,80.59,80.62,31255.0,62.5182,62.5492,62.5104,62.5337,31255.0
2018-11-21 13:35:00,80.61,80.63,80.59,80.59,13989.0,62.5259,62.5414,62.5104,62.5104,13989.0
2018-11-21 13:40:00,80.59,80.64,80.59,80.63,16364.0,62.5104,62.5492,62.5104,62.5414,16364.0
2018-11-21 13:45:00,80.63,80.66,80.6,80.62,51746.0,62.5414,62.5647,62.5182,62.5337,51746.0
2018-11-21 13:50:00,80.62,80.63,80.58,80.59,27909.0,62.5337,62.5414,62.5027,62.5104,27909.0
2018-11-21 13:55:00,80.59,80.64,80.58,80.63,19982.0,62.5104,62.5492,62.5027,62.5414,19982.0
2018-11-21 14:00:00,80.63,80.63,80.54,80.56,25726.0,62.5414,62.5414,62.4716,62.4871,25726.0
2018-11-21 14:05:00,80.55,80.56,80.47,80.48,18980.0,62.4794,62.4871,62.4173,62.4251,18980.0
2018-11-21 14:10:00,80.49,80.5,80.45,80.47,22347.0,62.4328,62.4406,62.4018,62.4173,22347.0
2018-11-21 14:15:00,80.47,80.54,80.47,80.51,43991.0,62.4173,62.4716,62.4173,62.4484,43991.0
2018-11-21 14:20:00,80.5,80.52,80.46,80.51,28210.0,62.4406,62.4561,62.4096,62.4484,28210.0
2018-11-21 14:25:00,80.51,80.55,80.49,80.51,25855.0,62.4484,62.4794,62.4328,62.4484,25855.0
2018-11-21 14:30:00,80.51,80.53,80.48,80.51,35944.0,62.4484,62.4639,62.4251,62.4484,35944.0
2018-11-21 14:35:00,80.51,80.53,80.48,80.52,58089.0,62.4484,62.4639,62.4251,62.4561,58089.0
2018-11-21 14:40:00,80.52,80.58,80.51,80.56,26326.0,62.4561,62.5027,62.4484,62.4871,26326.0
2018-11-21 14:45:00,80.55,80.57,80.51,80.52,22735.0,62.4794,62.4949,62.4484,62.4561,22735.0
2018-11-21 14:50:00,80.52,80.59,80.51,80.55,26536.0,62.4561,62.5104,62.4484,62.4794,26536.0
2018-11-21 14:55:00,80.55,80.56,80.47,80.49,28713.0,62.4794,62.4871,62.4173,62.4328,28713.0
2018-11-21 15:00:00,80.48,80.55,80.48,80.49,37175.0,62.4251,62.4794,62.4251,62.4328,37175.0
2018-11-21 15:05:00,80.49,80.57,80.48,80.56,25518.0,62.4328,62.4949,62.4251,62.4871,25518.0
2018-11-21 15:10:00,80.56,80.57,80.45,80.45,65641.0,62.4871,62.4949,62.4018,62.4018,65641.0
2018-11-21 15:15:00,80.44,80.47,80.41,80.41,24949.0,62.3941,62.4173,62.3708,62.3708,24949.0
2018-11-21 15:20:00,80.41,80.43,80.37,80.42,36721.0,62.3708,62.3863,62.3398,62.3786,36721.0
2018-11-21 15:25:00,80.42,80.42,80.34,80.36,33051.0,62.3786,62.3786,62.3165,62.332,33051.0
2018-11-21 15:30:00,80.35,80.36,80.24,80.24,81805.0,62.3243,62.332,62.2389,62.2389,81805.0
2018-11-21 15:35:00,80.24,80.24,80.19,80.2,44202.0,62.2389,62.2389,62.2001,62.2079,44202.0
2018-11-21 15:40:00,80.2,80.2,80.15,80.16,47196.0,62.2079,62.2079,62.1691,62.1769,47196.0
2018-11-21 15:45:00,80.15,80.21,80.14,80.17,35976.0,62.1691,62.2157,62.1614,62.1846,35976.0
2018-11-21 15:50:00,80.18,80.24,80.17,80.22,122950.0,62.1924,62.2389,62.1846,62.2234,122950.0
2018-11-21 15:55:00,80.22,80.23,80.1,80.14,601915.0,62.2234,62.2312,62.1303,62.1614,601915.0
2018-11-23 09:30:00,80.09,80.09,79.61,79.62,118406.0,62.1226,62.1226,61.7503,61.758,118406.0
2018-11-23 09:35:00,79.62,79.73,79.57,79.7,82633.0,61.758,61.8433,61.7192,61.8201,82633.0
2018-11-23 09:40:00,79.7,79.72,79.62,79.68,132565.0,61.8201,61.8356,61.758,61.8046,132565.0
2018-11-23 09:45:00,79.68,79.78,79.61,79.62,40421.0,61.8046,61.8821,61.7503,61.758,40421.0
2018-11-23 09:50:00,79.62,79.67,79.55,79.58,30923.0,61.758,61.7968,61.7037,61.727,30923.0
2018-11-23 09:55:00,79.57,79.68,79.54,79.67,26500.0,61.7192,61.8046,61.696,61.7968,26500.0
2018-11-23 10:00:00,79.67,79.7,79.52,79.52,58348.0,61.7968,61.8201,61.6805,61.6805,58348.0
2018-11-23 10:05:00,79.53,79.65,79.53,79.58,27779.0,61.6882,61.7813,61.6882,61.727,27779.0
2018-11-23 10:10:00,79.6,79.66,79.56,79.64,36407.0,61.7425,61.7891,61.7115,61.7735,36407.0
2018-11-23 10:15:00,79.64,79.74,79.63,79.67,31606.0,61.7735,61.8511,61.7658,61.7968,31606.0
2018-11-23 10:20:00,79.66,79.72,79.56,79.64,40692.0,61.7891,61.8356,61.7115,61.7735,40692.0
2018-11-23 10:25:00,79.64,79.64,79.52,79.53,34560.0,61.7735,61.7735,61.6805,61.6882,34560.0
2018-11-23 10:30:00,79.55,79.62,79.51,79.62,41647.0,61.7037,61.758,61.6727,61.758,41647.0
2018-11-23 10:35:00,79.62,79.75,79.62,79.73,27018.0,61.758,61.8589,61.758,61.8433,27018.0
2018-11-23 10:40:00,79.74,79.78,79.68,79.73,21418.0,61.8511,61.8821,61.8046,61.8433,21418.0
2018-11-23 10:45:00,79.75,79.86,79.74,79.86,21278.0,61.8589,61.9442,61.8511,61.9442,21278.0
2018-11-23 10:50:00,79.86,79.98,79.85,79.93,46369.0,61.9442,62.0373,61.9364,61.9985,46369.0
2018-11-23 10:55:00,79.93,79.96,79.9,79.93,18427.0,61.9985,62.0217,61.9752,61.9985,18427.0
2018-11-23 11:00:00,79.93,80.04,79.93,79.98,20411.0,61.9985,62.0838,61.9985,62.0373,20411.0
2018-11-23 11:05:00,79.98,79.99,79.9,79.91,24604.0,62.0373,62.045,61.9752,61.983,24604.0
2018-11-23 11:10:00,79.92,80.03,79.91,80.02,32068.0,61.9907,62.076,61.983,62.0683,32068.0
2018-11-23 11:15:00,80.03,80.2,80.0,80.19,61692.0,62.076,62.2079,62.0528,62.2001,61692.0
2018-11-23 11:20:00,80.19,80.21,80.13,80.19,24241.0,62.2001,62.2157,62.1536,62.2001,24241.0
2018-11-23 11:25:00,80.19,80.23,80.13,80.14,27625.0,62.2001,62.2312,62.1536,62.1614,27625.0
2018-11-23 11:30:00,80.14,80.16,80.1,80.16,18087.0,62.1614,62.1769,62.1303,62.1769,18087.0
2018-11-23 11:35:00,80.17,80.22,80.1,80.1,21515.0,62.1846,62.2234,62.1303,62.1303,21515.0
2018-11-23 11:40:00,80.1,80.11,80.05,80.09,20406.0,62.1303,62.1381,62.0916,62.1226,20406.0
2018-11-23 11:45:00,80.1,80.28,80.1,80.22,48799.0,62.1303,62.27,62.1303,62.2234,48799.0
2018-11-23 11:50:00,80.22,80.26,80.14,80.22,96993.0,62.2234,62.2544,62.1614,62.2234,96993.0
2018-11-23 11:55:00,80.22,80.22,80.01,80.08,46406.0,62.2234,62.2234,62.0605,62.1148,46406.0
2018-11-23 12:00:00,80.07,80.12,80.04,80.08,31033.0,62.1071,62.1459,62.0838,62.1148,31033.0
2018-11-23 12:05:00,80.09,80.11,80.06,80.1,51027.0,62.1226,62.1381,62.0993,62.1303,51027.0
2018-11-23 12:10:00,80.09,80.21,80.09,80.1,47621.0,62.1226,62.2157,62.1226,62.1303,47621.0
2018-11-23 12:15:00,80.11,80.18,80.11,80.17,61184.0,62.1381,62.1924,62.1381,62.1846,61184.0
2018-11-23 12:20:00,80.18,80.24,80.15,80.22,47744.0,62.1924,62.2389,62.1691,62.2234,47744.0
2018-11-23 12:25:00,80.21,80.27,80.21,80.24,38803.0,62.2157,62.2622,62.2157,62.2389,38803.0
2018-11-23 12:30:00,80.25,80.25,80.13,80.22,82834.0,62.2467,62.2467,62.1536,62.2234,82834.0
2018-11-23 12:35:00,80.23,80.35,80.23,80.27,116178.0,62.2312,62.3243,62.2312,62.2622,116178.0
2018-11-23 12:40:00,80.28,80.33,80.25,80.31,60268.0,62.27,62.3087,62.2467,62.2932,60268.0
2018-11-23 12:45:00,80.31,80.32,80.16,80.23,107236.0,62.2932,62.301,62.1769,62.2312,107236.0
2018-11-23 12:50:00,80.23,80.23,80.06,80.09,80293.0,62.2312,62.2312,62.0993,62.1226,80293.0
2018-11-23 12:55:00,80.08,80.08,79.89,79.94,332204.0,62.1148,62.1148,61.9675,62.0062,332204.0
2018-11-26 09:30:00,80.27,80.36,80.09,80.17,155074.0,62.2622,62.332,62.1226,62.1846,155074.0
2018-11-26 09:35:00,80.17,80.39,80.12,80.37,125794.0,62.1846,62.3553,62.1459,62.3398,125794.0
2018-11-26 09:40:00,80.37,80.48,80.33,80.44,49795.0,62.3398,62.4251,62.3087,62.3941,49795.0
2018-11-26 09:45:00,80.45,80.45,80.3,80.36,42867.0,62.4018,62.4018,62.2855,62.332,42867.0
2018-11-26 09:50:00,80.36,80.4,80.24,80.28,56035.0,62.332,62.363,62.2389,62.27,56035.0
2018-11-26 09:55:00,80.28,80.44,80.27,80.41,39457.0,62.27,62.3941,62.2622,62.3708,39457.0
2018-11-26 10:00:00,80.4,80.42,80.27,80.28,35659.0,62.363,62.3786,62.2622,62.27,35659.0
2018-11-26 10:05:00,80.29,80.38,80.25,80.31,31919.0,62.2777,62.3475,62.2467,62.2932,31919.0
2018-11-26 10:10:00,80.3,80.34,80.18,80.19,32192.0,62.2855,62.3165,62.1924,62.2001,32192.0
2018-11-26 10:15:00,80.17,80.17,80.02,80.02,36509.0,62.1846,62.1846,62.0683,62.0683,36509.0
2018-11-26 10:20:00,80.03,80.09,79.99,80.06,31982.0,62.076,62.1226,62.045,62.0993,31982.0
2018-11-26 10:25:00,80.06,80.11,80.0,80.11,24640.0,62.0993,62.1381,62.0528,62.1381,24640.0
2018-11-26 10:30:00,80.11,80.15,79.97,79.98,24709.0,62.1381,62.1691,62.0295,62.0373,24709.0
2018-11-26 10:35:00,79.98,80.11,79.92,79.93,78576.0,62.0373,62.1381,61.9907,61.9985,78576.0
2018-11-26 10:40:00,79.92,79.94,79.83,79.84,59086.0,61.9907,62.0062,61.9209,61.9287,59086.0
2018-11-26 10:45:00,79.84,79.92,79.82,79.92,22406.0,61.9287,61.9907,61.9132,61.9907,22406.0
2018-11-26 10:50:00,79.93,80.04,79.9,80.01,36557.0,61.9985,62.0838,61.9752,62.0605,36557.0
2018-11-26 10:55:00,80.0,80.01,79.87,79.88,44905.0,62.0528,62.0605,61.9519,61.9597,44905.0
2018-11-26 11:00:00,79.88,79.93,79.8,79.81,75033.0,61.9597,61.9985,61.8976,61.9054,75033.0
2018-11-26 11:05:00,79.81,79.89,79.78,79.88,25097.0,61.9054,61.9675,61.8821,61.9597,25097.0
2018-11-26 11:10:00,79.88,79.9,79.76,79.78,42912.0,61.9597,61.9752,61.8666,61.8821,42912.0
2018-11-26 11:15:00,79.78,79.87,79.76,79.84,19391.0,61.8821,61.9519,61.8666,61.9287,19391.0
2018-11-26 11:20:00,79.85,79.96,79.85,79.94,32900.0,61.9364,62.0217,61.9364,62.0062,32900.0
2018-11-26 11:25:00,79.94,79.97,79.88,79.92,22606.0,62.0062,62.0295,61.9597,61.9907,22606.0
2018-11-26 11:30:00,79.91,79.94,79.87,79.94,72694.0,61.983,62.0062,61.9519,62.0062,72694.0
2018-11-26 11:35:00,79.94,79.94,79.78,79.82,33862.0,62.0062,62.0062,61.8821,61.9132,33862.0
2018-11-26 11:40:00,79.81,79.84,79.77,79.79,31942.0,61.9054,61.9287,61.8744,61.8899,31942.0
2018-11-26 11:45:00,79.8,79.83,79.78,79.79,31592.0,61.8976,61.9209,61.8821,61.8899,31592.0
2018-11-26 11:50:00,79.8,79.85,79.79,79.83,30108.0,61.8976,61.9364,61.8899,61.9209,30108.0
2018-11-26 11:55:00,79.84,79.93,79.82,79.92,57175.0,61.9287,61.9985,61.9132,61.9907,57175.0
2018-11-26 12:00:00,79.92,79.98,79.92,79.95,64880.0,61.9907,62.0373,61.9907,62.014,64880.0
2018-11-26 12:05:00,79.95,80.01,79.91,80.0,49765.0,62.014,62.0605,61.983,62.0528,49765.0
2018-11-26 12:10:00,80.0,80.0,79.88,79.92,42109.0,62.0528,62.0528,61.9597,61.9907,42109.0
2018-11-26 12:15:00,79.92,79.93,79.83,79.83,32394.0,61.9907,61.9985,61.9209,61.9209,32394.0
2018-11-26 12:20:00,79.82,79.87,79.79,79.86,52367.0,61.9132,61.9519,61.8899,61.9442,52367.0
2018-11-26 12:25:00,79.87,79.93,79.86,79.9,24355.0,61.9519,61.9985,61.9442,61.9752,24355.0
2018-11-26 12:30:00,79.9,79.93,79.87,79.89,32794.0,61.9752,61.9985,61.9519,61.9675,32794.0
2018-11-26 12:35:00,79.88,79.89,79.8,79.83,49476.0,61.9597,61.9675,61.8976,61.9209,49476.0
2018-11-26 12:40:00,79.84,79.9,79.84,79.87,20780.0,61.9287,61.9752,61.9287,61.9519,20780.0
2018-11-26 12:45:00,79.88,79.89,79.83,79.84,32724.0,61.9597,61.9675,61.9209,61.9287,32724.0
2018-11-26 12:50:00,79.85,79.9,79.83,79.89,26492.0,61.9364,61.9752,61.9209,61.9675,26492.0
2018-11-26 12:55:00,79.89,79.92,79.85,79.9,19423.0,61.9675,61.9907,61.9364,61.9752,19423.0
2018-11-26 13:00:00,79.9,79.91,79.83,79.83,15601.0,61.9752,61.983,61.9209,61.9209,15601.0
2018-11-26 13:05:00,79.84,79.94,79.84,79.92,20899.0,61.9287,62.0062,61.9287,61.9907,20899.0
2018-11-26 13:10:00,79.92,80.03,79.92,80.01,30244.0,61.9907,62.076,61.9907,62.0605,30244.0
2018-11-26 13:15:00,80.01,80.03,79.96,79.98,22987.0,62.0605,62.076,62.0217,62.0373,22987.0
2018-11-26 13:20:00,79.99,80.03,79.98,80.01,14466.0,62.045,62.076,62.0373,62.0605,14466.0
2018-11-26 13:25:00,80.0,80.0,79.94,79.94,21794.0,62.0528,62.0528,62.0062,62.0062,21794.0
2018-11-26 13:30:00,79.94,79.96,79.92,79.93,18659.0,62.0062,62.0217,61.9907,61.9985,18659.0
2018-11-26 13:35:00,79.93,79.95,79.91,79.94,27716.0,61.9985,62.014,61.983,62.0062,27716.0
2018-11-26 13:40:00,79.95,79.95,79.87,79.9,16702.0,62.014,62.014,61.9519,61.9752,16702.0
2018-11-26 13:45:00,79.91,79.96,79.89,79.96,23328.0,61.983,62.0217,61.9675,62.0217,23328.0
2018-11-26 13:50:00,79.95,79.98,79.94,79.96,9679.0,62.014,62.0373,62.0062,62.0217,9679.0
2018-11-26 13:55:00,79.96,80.0,79.95,79.96,51742.0,62.0217,62.0528,62.014,62.0217,51742.0
2018-11-26 14:00:00,79.96,80.04,79.96,80.03,33587.0,62.0217,62.0838,62.0217,62.076,33587.0
2018-11-26 14:05:00,80.03,80.03,80.0,80.01,17368.0,62.076,62.076,62.0528,62.0605,17368.0
2018-11-26 14:10:00,80.0,80.06,79.97,80.03,69458.0,62.0528,62.0993,62.0295,62.076,69458.0
2018-11-26 14:15:00,80.03,80.08,79.99,80.04,40037.0,62.076,62.1148,62.045,62.0838,40037.0
2018-11-26 14:20:00,80.04,80.07,80.04,80.04,20236.0,62.0838,62.1071,62.0838,62.0838,20236.0
2018-11-26 14:25:00,80.05,80.07,80.01,80.04,66406.0,62.0916,62.1071,62.0605,62.0838,66406.0
2018-11-26 14:30:00,80.04,80.13,80.04,80.09,47643.0,62.0838,62.1536,62.0838,62.1226,47643.0
2018-11-26 14:35:00,80.08,80.1,80.04,80.04,55046.0,62.1148,62.1303,62.0838,62.0838,55046.0
2018-11-26 14:40:00,80.05,80.05,79.94,79.94,65063.0,62.0916,62.0916,62.0062,62.0062,65063.0
2018-11-26 14:45:00,79.95,80.01,79.92,79.95,26471.0,62.014,62.0605,61.9907,62.014,26471.0
2018-11-26 14:50:00,79.96,80.01,79.93,80.01,29078.0,62.0217,62.0605,61.9985,62.0605,29078.0
2018-11-26 14:55:00,80.01,80.02,79.96,80.02,51589.0,62.0605,62.0683,62.0217,62.0683,51589.0
2018-11-26 15:00:00,80.03,80.06,79.95,80.03,32991.0,62.076,62.0993,62.014,62.076,32991.0
2018-11-26 15:05:00,80.02,80.03,79.98,80.0,18556.0,62.0683,62.076,62.0373,62.0528,18556.0
2018-11-26 15:10:00,80.0,80.06,80.0,80.05,62099.0,62.0528,62.0993,62.0528,62.0916,62099.0
2018-11-26 15:15:00,80.04,80.08,80.02,80.06,24174.0,62.0838,62.1148,62.0683,62.0993,24174.0
2018-11-26 15:20:00,80.05,80.06,79.97,79.98,59970.0,62.0916,62.0993,62.0295,62.0373,59970.0
2018-11-26 15:25:00,79.98,80.02,79.94,79.98,91798.0,62.0373,62.0683,62.0062,62.0373,91798.0
2018-11-26 15:30:00,79.97,80.04,79.92,80.04,182941.0,62.0295,62.0838,61.9907,62.0838,182941.0
2018-11-26 15:35:00,80.05,80.12,80.04,80.06,83215.0,62.0916,62.1459,62.0838,62.0993,83215.0
2018-11-26 15:40:00,80.05,80.06,80.01,80.04,35911.0,62.0916,62.0993,62.0605,62.0838,35911.0
2018-11-26 15:45:00,80.05,80.11,80.04,80.09,80357.0,62.0916,62.1381,62.0838,62.1226,80357.0
2018-11-26 15:50:00,80.09,80.12,80.04,80.06,81374.0,62.1226,62.1459,62.0838,62.0993,81374.0
2018-11-26 15:55:00,80.07,80.13,80.06,80.12,475774.0,62.1071,62.1536,62.0993,62.1459,475774.0
2018-11-27 09:30:00,80.06,80.27,79.93,79.96,108800.0,62.0993,62.2622,61.9985,62.0217,108800.0
2018-11-27 09:35:00,79.97,80.04,79.86,80.03,47071.0,62.0295,62.0838,61.9442,62.076,47071.0
2018-11-27 09:40:00,80.03,80.07,79.83,79.83,207863.0,62.076,62.1071,61.9209,61.9209,207863.0
2018-11-27 09:45:00,79.83,80.01,79.82,80.0,62659.0,61.9209,62.0605,61.9132,62.0528,62659.0
2018-11-27 09:50:00,80.01,80.05,79.84,79.91,67460.0,62.0605,62.0916,61.9287,61.983,67460.0
2018-11-27 09:55:00,79.93,79.93,79.81,79.9,43755.0,61.9985,61.9985,61.9054,61.9752,43755.0
2018-11-27 10:00:00,79.9,79.91,79.74,79.75,47619.0,61.9752,61.983,61.8511,61.8589,47619.0
2018-11-27 10:05:00,79.75,79.88,79.75,79.85,57594.0,61.8589,61.9597,61.8589,61.9364,57594.0
2018-11-27 10:10:00,79.86,80.04,79.84,80.02,65908.0,61.9442,62.0838,61.9287,62.0683,65908.0
2018-11-27 10:15:00,80.02,80.02,79.95,79.97,80426.0,62.0683,62.0683,62.014,62.0295,80426.0
2018-11-27 10:20:00,79.96,79.99,79.89,79.94,65649.0,62.0217,62.045,61.9675,62.0062,65649.0
2018-11-27 10:25:00,79.94,80.04,79.93,80.01,45133.0,62.0062,62.0838,61.9985,62.0605,45133.0
2018-11-27 10:30:00,80.01,80.03,79.97,80.01,28006.0,62.0605,62.076,62.0295,62.0605,28006.0
2018-11-27 10:35:00,80.0,80.02,79.91,79.92,29235.0,62.0528,62.0683,61.983,61.9907,29235.0
2018-11-27 10:40:00,79.92,80.08,79.91,80.07,114587.0,61.9907,62.1148,61.983,62.1071,114587.0
2018-11-27 10:45:00,80.07,80.17,80.04,80.17,59904.0,62.1071,62.1846,62.0838,62.1846,59904.0
2018-11-27 10:50:00,80.17,80.21,80.14,80.16,42642.0,62.1846,62.2157,62.1614,62.1769,42642.0
2018-11-27 10:55:00,80.17,80.25,80.17,80.22,24395.0,62.1846,62.2467,62.1846,62.2234,24395.0
2018-11-27 11:00:00,80.22,80.26,80.16,80.26,49268.0,62.2234,62.2544,62.1769,62.2544,49268.0
2018-11-27 11:05:00,80.25,80.26,80.2,80.25,36323.0,62.2467,62.2544,62.2079,62.2467,36323.0
2018-11-27 11:10:00,80.25,80.29,80.22,80.24,27347.0,62.2467,62.2777,62.2234,62.2389,27347.0
2018-11-27 11:15:00,80.25,80.25,80.17,80.2,36577.0,62.2467,62.2467,62.1846,62.2079,36577.0
2018-11-27 11:20:00,80.2,80.22,80.17,80.2,73795.0,62.2079,62.2234,62.1846,62.2079,73795.0
2018-11-27 11:25:00,80.21,80.24,80.16,80.22,110945.0,62.2157,62.2389,62.1769,62.2234,110945.0
2018-11-27 11:30:00,80.23,80.28,80.17,80.2,62675.0,62.2312,62.27,62.1846,62.2079,62675.0
2018-11-27 11:35:00,80.21,80.24,80.19,80.23,109856.0,62.2157,62.2389,62.2001,62.2312,109856.0
2018-11-27 11:40:00,80.23,80.24,80.1,80.15,100575.0,62.2312,62.2389,62.1303,62.1691,100575.0
2018-11-27 11:45:00,80.15,80.23,80.11,80.19,247332.0,62.1691,62.2312,62.1381,62.2001,247332.0
2018-11-27 11:50:00,80.19,80.29,80.18,80.28,29770.0,62.2001,62.2777,62.1924,62.27,29770.0
2018-11-27 11:55:00,80.29,80.34,80.2,80.21,116401.0,62.2777,62.3165,62.2079,62.2157,116401.0
2018-11-27 12:00:00,80.21,80.23,80.2,80.21,15517.0,62.2157,62.2312,62.2079,62.2157,15517.0
2018-11-27 12:05:00,80.22,80.25,80.18,80.2,30733.0,62.2234,62.2467,62.1924,62.2079,30733.0
2018-11-27 12:10:00,80.19,80.21,80.16,80.17,34300.0,62.2001,62.2157,62.1769,62.1846,34300.0
2018-11-27 12:15:00,80.17,80.17,80.13,80.14,39138.0,62.1846,62.1846,62.1536,62.1614,39138.0
2018-11-27 12:20:00,80.14,80.19,80.13,80.15,25983.0,62.1614,62.2001,62.1536,62.1691,25983.0
2018-11-27 12:25:00,80.16,80.16,80.02,80.05,58512.0,62.1769,62.1769,62.0683,62.0916,58512.0
2018-11-27 12:30:00,80.05,80.07,80.0,80.03,31676.0,62.0916,62.1071,62.0528,62.076,31676.0
2018-11-27 12:35:00,80.04,80.16,80.04,80.16,44822.0,62.0838,62.1769,62.0838,62.1769,44822.0
2018-11-27 12:40:00,80.16,80.2,80.15,80.18,32679.0,62.1769,62.2079,62.1691,62.1924,32679.0
2018-11-27 12:45:00,80.19,80.21,80.16,80.17,34411.0,62.2001,62.2157,62.1769,62.1846,34411.0
2018-11-27 12:50:00,80.17,80.22,80.16,80.22,25948.0,62.1846,62.2234,62.1769,62.2234,25948.0
2018-11-27 12:55:00,80.21,80.26,80.21,80.23,36369.0,62.2157,62.2544,62.2157,62.2312,36369.0
2018-11-27 13:00:00,80.23,80.29,80.21,80.25,30546.0,62.2312,62.2777,62.2157,62.2467,30546.0
2018-11-27 13:05:00,80.26,80.35,80.26,80.31,44376.0,62.2544,62.3243,62.2544,62.2932,44376.0
2018-11-27 13:10:00,80.31,80.34,80.25,80.34,38381.0,62.2932,62.3165,62.2467,62.3165,38381.0
2018-11-27 13:15:00,80.35,80.42,80.22,80.32,126755.0,62.3243,62.3786,62.2234,62.301,126755.0
2018-11-27 13:20:00,80.34,80.36,80.3,80.33,34797.0,62.3165,62.332,62.2855,62.3087,34797.0
2018-11-27 13:25:00,80.35,80.39,80.31,80.36,41916.0,62.3243,62.3553,62.2932,62.332,41916.0
2018-11-27 13:30:00,80.36,80.4,80.35,80.37,32914.0,62.332,62.363,62.3243,62.3398,32914.0
2018-11-27 13:35:00,80.37,80.47,80.37,80.38,62146.0,62.3398,62.4173,62.3398,62.3475,62146.0
2018-11-27 13:40:00,80.37,80.4,80.35,80.38,25227.0,62.3398,62.363,62.3243,62.3475,25227.0
2018-11-27 13:45:00,80.37,80.41,80.35,80.36,48078.0,62.3398,62.3708,62.3243,62.332,48078.0
2018-11-27 13:50:00,80.35,80.39,80.35,80.35,21323.0,62.3243,62.3553,62.3243,62.3243,21323.0
2018-11-27 13:55:00,80.34,80.39,80.29,80.39,40337.0,62.3165,62.3553,62.2777,62.3553,40337.0
2018-11-27 14:00:00,80.41,80.42,80.36,80.41,33098.0,62.3708,62.3786,62.332,62.3708,33098.0
2018-11-27 14:05:00,80.41,80.45,80.38,80.4,49624.0,62.3708,62.4018,62.3475,62.363,49624.0
2018-11-27 14:10:00,80.41,80.43,80.37,80.42,24835.0,62.3708,62.3863,62.3398,62.3786,24835.0
2018-11-27 14:15:00,80.41,80.43,80.36,80.37,31696.0,62.3708,62.3863,62.332,62.3398,31696.0
2018-11-27 14:20:00,80.36,80.41,80.35,80.4,23651.0,62.332,62.3708,62.3243,62.363,23651.0
2018-11-27 14:25:00,80.41,80.41,80.34,80.36,62158.0,62.3708,62.3708,62.3165,62.332,62158.0
2018-11-27 14:30:00,80.37,80.43,80.36,80.42,24917.0,62.3398,62.3863,62.332,62.3786,24917.0
2018-11-27 14:35:00,80.42,80.48,80.4,80.4,41113.0,62.3786,62.4251,62.363,62.363,41113.0
2018-11-27 14:40:00,80.4,80.44,80.39,80.42,32462.0,62.363,62.3941,62.3553,62.3786,32462.0
2018-11-27 14:45:00,80.43,80.45,80.4,80.43,27094.0,62.3863,62.4018,62.363,62.3863,27094.0
2018-11-27 14:50:00,80.43,80.44,80.37,80.39,37110.0,62.3863,62.3941,62.3398,62.3553,37110.0
2018-11-27 14:55:00,80.38,80.41,80.36,80.37,40905.0,62.3475,62.3708,62.332,62.3398,40905.0
2018-11-27 15:00:00,80.37,80.41,80.35,80.41,29851.0,62.3398,62.3708,62.3243,62.3708,29851.0
2018-11-27 15:05:00,80.42,80.42,80.3,80.32,41299.0,62.3786,62.3786,62.2855,62.301,41299.0
2018-11-27 15:10:00,80.31,80.34,80.28,80.3,87280.0,62.2932,62.3165,62.27,62.2855,87280.0
2018-11-27 15:15:00,80.31,80.32,80.27,80.3,63975.0,62.2932,62.301,62.2622,62.2855,63975.0
2018-11-27 15:20:00,80.31,80.35,80.29,80.34,37608.0,62.2932,62.3243,62.2777,62.3165,37608.0
2018-11-27 15:25:00,80.34,80.37,80.32,80.33,33617.0,62.3165,62.3398,62.301,62.3087,33617.0
2018-11-27 15:30:00,80.34,80.39,80.3,80.38,82683.0,62.3165,62.3553,62.2855,62.3475,82683.0
2018-11-27 15:35:00,80.37,80.45,80.37,80.43,53257.0,62.3398,62.4018,62.3398,62.3863,53257.0
2018-11-27 15:40:00,80.43,80.45,80.42,80.45,83163.0,62.3863,62.4018,62.3786,62.4018,83163.0
2018-11-27 15:45:00,80.45,80.48,80.39,80.47,141044.0,62.4018,62.4251,62.3553,62.4173,141044.0
2018-11-27 15:50:00,80.46,80.47,80.41,80.43,86005.0,62.4096,62.4173,62.3708,62.3863,86005.0
2018-11-27 15:55:00,80.43,80.46,80.41,80.44,287870.0,62.3863,62.4096,62.3708,62.3941,287870.0
2018-11-28 09:30:00,80.5,80.5,80.15,80.35,70556.0,62.4406,62.4406,62.1691,62.3243,70556.0
2018-11-28 09:35:00,80.35,80.54,80.35,80.46,54457.0,62.3243,62.4716,62.3243,62.4096,54457.0
2018-11-28 09:40:00,80.46,80.5,80.36,80.39,63331.0,62.4096,62.4406,62.332,62.3553,63331.0
2018-11-28 09:45:00,80.4,80.5,80.39,80.46,70273.0,62.363,62.4406,62.3553,62.4096,70273.0
2018-11-28 09:50:00,80.47,80.56,80.44,80.47,62269.0,62.4173,62.4871,62.3941,62.4173,62269.0
2018-11-28 09:55:00,80.49,80.54,80.45,80.49,122146.0,62.4328,62.4716,62.4018,62.4328,122146.0
2018-11-28 10:00:00,80.49,80.6,80.47,80.5,140683.0,62.4328,62.5182,62.4173,62.4406,140683.0
2018-11-28 10:05:00,80.5,80.66,80.5,80.63,49691.0,62.4406,62.5647,62.4406,62.5414,49691.0
2018-11-28 10:10:00,80.64,80.64,80.46,80.51,70169.0,62.5492,62.5492,62.4096,62.4484,70169.0
2018-11-28 10:15:00,80.51,80.52,80.42,80.43,71402.0,62.4484,62.4561,62.3786,62.3863,71402.0
2018-11-28 10:20:00,80.44,80.46,80.36,80.37,208392.0,62.3941,62.4096,62.332,62.3398,208392.0
2018-11-28 10:25:00,80.37,80.44,80.36,80.43,49537.0,62.3398,62.3941,62.332,62.3863,49537.0
2018-11-28 10:30:00,80.43,80.45,80.35,80.43,102170.0,62.3863,62.4018,62.3243,62.3863,102170.0
2018-11-28 10:35:00,80.43,80.49,80.41,80.43,51426.0,62.3863,62.4328,62.3708,62.3863,51426.0
2018-11-28 10:40:00,80.42,80.54,80.39,80.51,41650.0,62.3786,62.4716,62.3553,62.4484,41650.0
2018-11-28 10:45:00,80.51,80.53,80.47,80.5,45350.0,62.4484,62.4639,62.4173,62.4406,45350.0
2018-11-28 10:50:00,80.5,80.56,80.5,80.55,37348.0,62.4406,62.4871,62.4406,62.4794,37348.0
2018-11-28 10:55:00,80.56,80.6,80.54,80.55,36916.0,62.4871,62.5182,62.4716,62.4794,36916.0
2018-11-28 11:00:00,80.55,80.6,80.54,80.57,45627.0,62.4794,62.5182,62.4716,62.4949,45627.0
2018-11-28 11:05:00,80.57,80.67,80.57,80.66,50017.0,62.4949,62.5725,62.4949,62.5647,50017.0
2018-11-28 11:10:00,80.66,80.66,80.58,80.59,38745.0,62.5647,62.5647,62.5027,62.5104,38745.0
2018-11-28 11:15:00,80.6,80.67,80.6,80.6,33416.0,62.5182,62.5725,62.5182,62.5182,33416.0
2018-11-28 11:20:00,80.61,80.69,80.57,80.68,63429.0,62.5259,62.588,62.4949,62.5802,63429.0
2018-11-28 11:25:00,80.68,80.75,80.62,80.74,86116.0,62.5802,62.6345,62.5337,62.6268,86116.0
2018-11-28 11:30:00,80.74,80.75,80.67,80.69,36671.0,62.6268,62.6345,62.5725,62.588,36671.0
2018-11-28 11:35:00,80.69,80.7,80.62,80.63,42167.0,62.588,62.5957,62.5337,62.5414,42167.0
2018-11-28 11:40:00,80.62,80.65,80.61,80.63,26239.0,62.5337,62.557,62.5259,62.5414,26239.0
2018-11-28 11:45:00,80.63,80.71,80.63,80.66,46907.0,62.5414,62.6035,62.5414,62.5647,46907.0
2018-11-28 11:50:00,80.67,80.69,80.62,80.62,37892.0,62.5725,62.588,62.5337,62.5337,37892.0
2018-11-28 11:55:00,80.63,80.65,80.55,80.6,51801.0,62.5414,62.557,62.4794,62.5182,51801.0
2018-11-28 12:00:00,80.61,81.02,80.61,81.0,224165.0,62.5259,62.8439,62.5259,62.8284,224165.0
2018-11-28 12:05:00,81.0,81.24,80.99,81.23,96329.0,62.8284,63.0146,62.8207,63.0068,96329.0
2018-11-28 12:10:00,81.23,81.26,81.07,81.21,101165.0,63.0068,63.0301,62.8827,62.9913,101165.0
2018-11-28 12:15:00,81.2,81.26,81.1,81.17,120594.0,62.9836,63.0301,62.906,62.9603,120594.0
2018-11-28 12:20:00,81.17,81.22,81.13,81.14,105395.0,62.9603,62.9991,62.9293,62.937,105395.0
2018-11-28 12:25:00,81.14,81.15,81.02,81.04,59678.0,62.937,62.9448,62.8439,62.8595,59678.0
2018-11-28 12:30:00,81.05,81.08,81.0,81.05,95201.0,62.8672,62.8905,62.8284,62.8672,95201.0
2018-11-28 12:35:00,81.05,81.07,80.98,81.04,90621.0,62.8672,62.8827,62.8129,62.8595,90621.0
2018-11-28 12:40:00,81.03,81.04,80.98,81.03,40190.0,62.8517,62.8595,62.8129,62.8517,40190.0
2018-11-28 12:45:00,81.03,81.08,80.95,80.99,77157.0,62.8517,62.8905,62.7897,62.8207,77157.0
2018-11-28 12:50:00,80.99,81.09,80.97,81.09,79860.0,62.8207,62.8982,62.8052,62.8982,79860.0
2018-11-28 12:55:00,81.07,81.12,81.03,81.03,80472.0,62.8827,62.9215,62.8517,62.8517,80472.0
2018-11-28 13:00:00,81.04,81.06,80.94,80.96,53722.0,62.8595,62.875,62.7819,62.7974,53722.0
2018-11-28 13:05:00,80.95,81.02,80.94,80.97,44715.0,62.7897,62.8439,62.7819,62.8052,44715.0
2018-11-28 13:10:00,80.97,81.0,80.92,80.96,35523.0,62.8052,62.8284,62.7664,62.7974,35523.0
2018-11-28 13:15:00,80.95,81.01,80.9,80.98,31210.0,62.7897,62.8362,62.7509,62.8129,31210.0
2018-11-28 13:20:00,80.97,81.0,80.91,80.91,240588.0,62.8052,62.8284,62.7586,62.7586,240588.0
2018-11-28 13:25:00,80.9,80.92,80.82,80.91,260160.0,62.7509,62.7664,62.6888,62.7586,260160.0
2018-11-28 13:30:00,80.91,80.97,80.88,80.88,182154.0,62.7586,62.8052,62.7354,62.7354,182154.0
2018-11-28 13:35:00,80.89,80.97,80.88,80.96,200314.0,62.7431,62.8052,62.7354,62.7974,200314.0
2018-11-28 13:40:00,80.97,81.01,80.88,80.89,220707.0,62.8052,62.8362,62.7354,62.7431,220707.0
2018-11-28 13:45:00,80.9,80.92,80.89,80.89,114678.0,62.7509,62.7664,62.7431,62.7431,114678.0
2018-11-28 13:50:00,80.89,80.92,80.87,80.91,95563.0,62.7431,62.7664,62.7276,62.7586,95563.0
2018-11-28 13:55:00,80.91,80.92,80.83,80.83,282338.0,62.7586,62.7664,62.6966,62.6966,282338.0
2018-11-28 14:00:00,80.83,80.87,80.82,80.86,95191.0,62.6966,62.7276,62.6888,62.7198,95191.0
2018-11-28 14:05:00,80.86,80.88,80.78,80.82,81986.0,62.7198,62.7354,62.6578,62.6888,81986.0
2018-11-28 14:10:00,80.82,80.86,80.81,80.85,63867.0,62.6888,62.7198,62.6811,62.7121,63867.0
2018-11-28 14:15:00,80.86,80.87,80.82,80.86,125291.0,62.7198,62.7276,62.6888,62.7198,125291.0
2018-11-28 14:20:00,80.86,80.87,80.79,80.86,41804.0,62.7198,62.7276,62.6655,62.7198,41804.0
2018-11-28 14:25:00,80.85,80.99,80.85,80.99,55377.0,62.7121,62.8207,62.7121,62.8207,55377.0
2018-11-28 14:30:00,81.0,81.0,80.93,80.96,53997.0,62.8284,62.8284,62.7741,62.7974,53997.0
2018-11-28 14:35:00,80.96,80.98,80.92,80.95,37897.0,62.7974,62.8129,62.7664,62.7897,37897.0
2018-11-28 14:40:00,80.95,81.0,80.92,81.0,98636.0,62.7897,62.8284,62.7664,62.8284,98636.0
2018-11-28 14:45:00,81.0,81.06,80.98,81.02,66039.0,62.8284,62.875,62.8129,62.8439,66039.0
2018-11-28 14:50:00,81.01,81.03,80.98,80.99,47215.0,62.8362,62.8517,62.8129,62.8207,47215.0
2018-11-28 14:55:00,80.99,80.99,80.89,80.9,43988.0,62.8207,62.8207,62.7431,62.7509,43988.0
2018-11-28 15:00:00,80.9,80.92,80.85,80.87,60441.0,62.7509,62.7664,62.7121,62.7276,60441.0
2018-11-28 15:05:00,80.86,80.87,80.78,80.78,47863.0,62.7198,62.7276,62.6578,62.6578,47863.0
2018-11-28 15:10:00,80.78,80.85,80.77,80.84,46189.0,62.6578,62.7121,62.65,62.7043,46189.0
2018-11-28 15:15:00,80.84,80.85,80.82,80.83,39862.0,62.7043,62.7121,62.6888,62.6966,39862.0
2018-11-28 15:20:00,80.83,80.9,80.83,80.86,43508.0,62.6966,62.7509,62.6966,62.7198,43508.0
2018-11-28 15:25:00,80.86,80.91,80.82,80.91,41095.0,62.7198,62.7586,62.6888,62.7586,41095.0
2018-11-28 15:30:00,80.9,80.99,80.85,80.97,72107.0,62.7509,62.8207,62.7121,62.8052,72107.0
2018-11-28 15:35:00,80.98,81.02,80.97,81.02,87657.0,62.8129,62.8439,62.8052,62.8439,87657.0
2018-11-28 15:40:00,81.02,81.06,81.01,81.01,88908.0,62.8439,62.875,62.8362,62.8362,88908.0
2018-11-28 15:45:00,81.02,81.14,81.01,81.13,205283.0,62.8439,62.937,62.8362,62.9293,205283.0
2018-11-28 15:50:00,81.14,81.15,81.11,81.13,295434.0,62.937,62.9448,62.9138,62.9293,295434.0
2018-11-28 15:55:00,81.13,81.2,81.08,81.19,564822.0,62.9293,62.9836,62.8905,62.9758,564822.0
2018-11-29 09:30:00,81.14,81.22,80.93,81.01,92005.0,62.937,62.9991,62.7741,62.8362,92005.0
2018-11-29 09:35:00,81.02,81.08,80.9,80.97,38057.0,62.8439,62.8905,62.7509,62.8052,38057.0
2018-11-29 09:40:00,80.97,81.03,80.8,80.8,41069.0,62.8052,62.8517,62.6733,62.6733,41069.0
2018-11-29 09:45:00,80.8,80.83,80.72,80.75,101410.0,62.6733,62.6966,62.6112,62.6345,101410.0
2018-11-29 09:50:00,80.74,80.79,80.67,80.72,37932.0,62.6268,62.6655,62.5725,62.6112,37932.0
2018-11-29 09:55:00,80.71,80.78,80.68,80.76,37039.0,62.6035,62.6578,62.5802,62.6423,37039.0
2018-11-29 10:00:00,80.76,80.8,80.66,80.78,152593.0,62.6423,62.6733,62.5647,62.6578,152593.0
2018-11-29 10:05:00,80.78,80.95,80.75,80.94,91399.0,62.6578,62.7897,62.6345,62.7819,91399.0
2018-11-29 10:10:00,80.94,81.02,80.92,81.02,32477.0,62.7819,62.8439,62.7664,62.8439,32477.0
2018-11-29 10:15:00,81.03,81.07,80.97,80.99,37298.0,62.8517,62.8827,62.8052,62.8207,37298.0
2018-11-29 10:20:00,81.0,81.04,80.95,81.02,44532.0,62.8284,62.8595,62.7897,62.8439,44532.0
2018-11-29 10:25:00,81.03,81.04,80.93,80.96,37800.0,62.8517,62.8595,62.7741,62.7974,37800.0
2018-11-29 10:30:00,80.95,81.12,80.94,81.03,96329.0,62.7897,62.9215,62.7819,62.8517,96329.0
2018-11-29 10:35:00,81.04,81.07,80.99,81.0,63233.0,62.8595,62.8827,62.8207,62.8284,63233.0
2018-11-29 10:40:00,81.0,81.04,80.97,80.99,77881.0,62.8284,62.8595,62.8052,62.8207,77881.0
2018-11-29 10:45:00,81.0,81.02,80.96,80.97,147423.0,62.8284,62.8439,62.7974,62.8052,147423.0
2018-11-29 10:50:00,80.97,81.0,80.9,80.91,42860.0,62.8052,62.8284,62.7509,62.7586,42860.0
2018-11-29 10:55:00,80.93,80.94,80.89,80.93,30133.0,62.7741,62.7819,62.7431,62.7741,30133.0
2018-11-29 11:00:00,80.94,80.95,80.9,80.91,41768.0,62.7819,62.7897,62.7509,62.7586,41768.0
2018-11-29 11:05:00,80.92,80.96,80.91,80.94,38968.0,62.7664,62.7974,62.7586,62.7819,38968.0
2018-11-29 11:10:00,80.95,80.97,80.85,80.88,28787.0,62.7897,62.8052,62.7121,62.7354,28787.0
2018-11-29 11:15:00,80.88,80.92,80.85,80.9,228870.0,62.7354,62.7664,62.7121,62.7509,228870.0
2018-11-29 11:20:00,80.91,81.04,80.89,81.02,151993.0,62.7586,62.8595,62.7431,62.8439,151993.0
2018-11-29 11:25:00,81.02,81.11,80.98,81.11,30292.0,62.8439,62.9138,62.8129,62.9138,30292.0
2018-11-29 11:30:00,81.11,81.11,80.98,80.98,25971.0,62.9138,62.9138,62.8129,62.8129,25971.0
2018-11-29 11:35:00,80.97,81.05,80.93,81.04,36572.0,62.8052,62.8672,62.7741,62.8595,36572.0
2018-11-29 11:40:00,81.05,81.07,81.03,81.06,24063.0,62.8672,62.8827,62.8517,62.875,24063.0
2018-11-29 11:45:00,81.06,81.06,80.97,80.97,17298.0,62.875,62.875,62.8052,62.8052,17298.0
2018-11-29 11:50:00,80.97,81.08,80.94,81.06,33936.0,62.8052,62.8905,62.7819,62.875,33936.0
2018-11-29 11:55:00,81.07,81.23,81.02,81.23,220440.0,62.8827,63.0068,62.8439,63.0068,220440.0
2018-11-29 12:00:00,81.23,81.24,81.17,81.18,111613.0,63.0068,63.0146,62.9603,62.9681,111613.0
2018-11-29 12:05:00,81.18,81.19,81.1,81.19,33978.0,62.9681,62.9758,62.906,62.9758,33978.0
2018-11-29 12:10:00,81.18,81.19,81.15,81.17,23863.0,62.9681,62.9758,62.9448,62.9603,23863.0
2018-11-29 12:15:00,81.16,81.25,81.16,81.21,65809.0,62.9525,63.0223,62.9525,62.9913,65809.0
2018-11-29 12:20:00,81.21,81.26,81.19,81.23,28662.0,62.9913,63.0301,62.9758,63.0068,28662.0
2018-11-29 12:25:00,81.23,81.3,81.22,81.28,35612.0,63.0068,63.0611,62.9991,63.0456,35612.0
2018-11-29 12:30:00,81.29,81.35,81.28,81.31,22975.0,63.0534,63.0999,63.0456,63.0689,22975.0
2018-11-29 12:35:00,81.3,81.35,81.29,81.31,18933.0,63.0611,63.0999,63.0534,63.0689,18933.0
2018-11-29 12:40:00,81.32,81.36,81.3,81.35,50340.0,63.0766,63.1077,63.0611,63.0999,50340.0
2018-11-29 12:45:00,81.35,81.38,81.3,81.37,113449.0,63.0999,63.1232,63.0611,63.1154,113449.0
2018-11-29 12:50:00,81.37,81.41,81.36,81.39,50985.0,63.1154,63.1465,63.1077,63.1309,50985.0
2018-11-29 12:55:00,81.39,81.41,81.37,81.39,53269.0,63.1309,63.1465,63.1154,63.1309,53269.0
2018-11-29 13:00:00,81.39,81.42,81.39,81.4,29606.0,63.1309,63.1542,63.1309,63.1387,29606.0
2018-11-29 13:05:00,81.4,81.41,81.35,81.36,49998.0,63.1387,63.1465,63.0999,63.1077,49998.0
2018-11-29 13:10:00,81.36,81.36,81.28,81.29,25246.0,63.1077,63.1077,63.0456,63.0534,25246.0
2018-11-29 13:15:00,81.28,81.34,81.27,81.34,51088.0,63.0456,63.0922,63.0379,63.0922,51088.0
2018-11-29 13:20:00,81.34,81.35,81.28,81.29,18105.0,63.0922,63.0999,63.0456,63.0534,18105.0
2018-11-29 13:25:00,81.3,81.32,81.27,81.28,27371.0,63.0611,63.0766,63.0379,63.0456,27371.0
2018-11-29 13:30:00,81.29,81.3,81.26,81.27,16307.0,63.0534,63.0611,63.0301,63.0379,16307.0
2018-11-29 13:35:00,81.28,81.28,81.24,81.24,15653.0,63.0456,63.0456,63.0146,63.0146,15653.0
2018-11-29 13:40:00,81.25,81.3,81.23,81.29,13491.0,63.0223,63.0611,63.0068,63.0534,13491.0
2018-11-29 13:45:00,81.28,81.42,81.28,81.41,22899.0,63.0456,63.1542,63.0456,63.1465,22899.0
2018-11-29 13:50:00,81.41,81.42,81.36,81.41,23921.0,63.1465,63.1542,63.1077,63.1465,23921.0
2018-11-29 13:55:00,81.41,81.42,81.35,81.37,16382.0,63.1465,63.1542,63.0999,63.1154,16382.0
2018-11-29 14:00:00,81.36,81.39,81.29,81.3,52484.0,63.1077,63.1309,63.0534,63.0611,52484.0
2018-11-29 14:05:00,81.31,81.33,81.22,81.25,18753.0,63.0689,63.0844,62.9991,63.0223,18753.0
2018-11-29 14:10:00,81.25,81.44,81.24,81.44,118295.0,63.0223,63.1697,63.0146,63.1697,118295.0
2018-11-29 14:15:00,81.44,81.46,81.4,81.45,105044.0,63.1697,63.1852,63.1387,63.1775,105044.0
2018-11-29 14:20:00,81.46,81.47,81.39,81.39,32669.0,63.1852,63.193,63.1309,63.1309,32669.0
2018-11-29 14:25:00,81.39,81.47,81.38,81.45,37788.0,63.1309,63.193,63.1232,63.1775,37788.0
2018-11-29 14:30:00,81.45,81.51,81.43,81.47,64225.0,63.1775,63.224,63.162,63.193,64225.0
2018-11-29 14:35:00,81.47,81.48,81.38,81.39,33316.0,63.193,63.2008,63.1232,63.1309,33316.0
2018-11-29 14:40:00,81.39,81.45,81.39,81.43,65640.0,63.1309,63.1775,63.1309,63.162,65640.0
2018-11-29 14:45:00,81.43,81.53,81.43,81.53,33776.0,63.162,63.2395,63.162,63.2395,33776.0
2018-11-29 14:50:00,81.52,81.61,81.52,81.52,61117.0,63.2318,63.3016,63.2318,63.2318,61117.0
2018-11-29 14:55:00,81.53,81.6,81.51,81.59,51195.0,63.2395,63.2938,63.224,63.2861,51195.0
2018-11-29 15:00:00,81.6,81.61,81.52,81.56,46469.0,63.2938,63.3016,63.2318,63.2628,46469.0
2018-11-29 15:05:00,81.56,81.58,81.51,81.53,59690.0,63.2628,63.2783,63.224,63.2395,59690.0
2018-11-29 15:10:00,81.52,81.53,81.47,81.49,24362.0,63.2318,63.2395,63.193,63.2085,24362.0
2018-11-29 15:15:00,81.49,81.57,81.45,81.53,101027.0,63.2085,63.2706,63.1775,63.2395,101027.0
2018-11-29 15:20:00,81.53,81.55,81.46,81.46,39038.0,63.2395,63.255,63.1852,63.1852,39038.0
2018-11-29 15:25:00,81.46,81.49,81.41,81.47,40381.0,63.1852,63.2085,63.1465,63.193,40381.0
2018-11-29 15:30:00,81.47,81.48,81.42,81.48,30093.0,63.193,63.2008,63.1542,63.2008,30093.0
2018-11-29 15:35:00,81.47,81.47,81.37,81.4,32642.0,63.193,63.193,63.1154,63.1387,32642.0
2018-11-29 15:40:00,81.39,81.44,81.36,81.42,57122.0,63.1309,63.1697,63.1077,63.1542,57122.0
2018-11-29 15:45:00,81.42,81.42,81.29,81.29,60429.0,63.1542,63.1542,63.0534,63.0534,60429.0
2018-11-29 15:50:00,81.29,81.32,81.25,81.31,68730.0,63.0534,63.0766,63.0223,63.0689,68730.0
2018-11-29 15:55:00,81.31,81.31,81.21,81.23,328223.0,63.0689,63.0689,62.9913,63.0068,328223.0
2018-11-30 09:30:00,81.5,81.74,81.38,81.48,224312.0,63.2163,63.4024,63.1232,63.2008,224312.0
2018-11-30 09:35:00,81.47,81.51,81.37,81.49,44856.0,63.193,63.224,63.1154,63.2085,44856.0
2018-11-30 09:40:00,81.49,81.73,81.49,81.71,68243.0,63.2085,63.3947,63.2085,63.3792,68243.0
2018-11-30 09:45:00,81.74,81.74,81.61,81.63,70512.0,63.4024,63.4024,63.3016,63.3171,70512.0
2018-11-30 09:50:00,81.62,81.78,81.61,81.72,50202.0,63.3093,63.4334,63.3016,63.3869,50202.0
2018-11-30 09:55:00,81.72,81.74,81.65,81.67,51246.0,63.3869,63.4024,63.3326,63.3481,51246.0
2018-11-30 10:00:00,81.67,81.69,81.58,81.66,54957.0,63.3481,63.3636,63.2783,63.3404,54957.0
2018-11-30 10:05:00,81.66,81.69,81.55,81.6,40469.0,63.3404,63.3636,63.255,63.2938,40469.0
2018-11-30 10:10:00,81.6,81.6,81.4,81.4,51293.0,63.2938,63.2938,63.1387,63.1387,51293.0
2018-11-30 10:15:00,81.4,81.47,81.33,81.34,37205.0,63.1387,63.193,63.0844,63.0922,37205.0
2018-11-30 10:20:00,81.33,81.41,81.33,81.33,56356.0,63.0844,63.1465,63.0844,63.0844,56356.0
2018-11-30 10:25:00,81.32,81.36,81.22,81.24,39509.0,63.0766,63.1077,62.9991,63.0146,39509.0
2018-11-30 10:30:00,81.24,81.37,81.2,81.29,38523.0,63.0146,63.1154,62.9836,63.0534,38523.0
2018-11-30 10:35:00,81.3,81.37,81.29,81.36,32658.0,63.0611,63.1154,63.0534,63.1077,32658.0
2018-11-30 10:40:00,81.36,81.36,81.25,81.3,43257.0,63.1077,63.1077,63.0223,63.0611,43257.0
2018-11-30 10:45:00,81.3,81.3,81.21,81.24,153921.0,63.0611,63.0611,62.9913,63.0146,153921.0
2018-11-30 10:50:00,81.24,81.26,81.18,81.25,30729.0,63.0146,63.0301,62.9681,63.0223,30729.0
2018-11-30 10:55:00,81.25,81.31,81.25,81.28,32070.0,63.0223,63.0689,63.0223,63.0456,32070.0
2018-11-30 11:00:00,81.29,81.31,81.27,81.31,63417.0,63.0534,63.0689,63.0379,63.0689,63417.0
2018-11-30 11:05:00,81.31,81.37,81.29,81.32,24164.0,63.0689,63.1154,63.0534,63.0766,24164.0
2018-11-30 11:10:00,81.32,81.32,81.27,81.3,47858.0,63.0766,63.0766,63.0379,63.0611,47858.0
2018-11-30 11:15:00,81.3,81.3,81.18,81.18,111951.0,63.0611,63.0611,62.9681,62.9681,111951.0
2018-11-30 11:20:00,81.19,81.29,81.15,81.25,95797.0,62.9758,63.0534,62.9448,63.0223,95797.0
2018-11-30 11:25:00,81.25,81.31,81.21,81.25,104280.0,63.0223,63.0689,62.9913,63.0223,104280.0
2018-11-30 11:30:00,81.24,81.24,81.15,81.22,53682.0,63.0146,63.0146,62.9448,62.9991,53682.0
2018-11-30 11:35:00,81.21,81.24,81.13,81.23,37612.0,62.9913,63.0146,62.9293,63.0068,37612.0
2018-11-30 11:40:00,81.23,81.24,81.18,81.22,29010.0,63.0068,63.0146,62.9681,62.9991,29010.0
2018-11-30 11:45:00,81.21,81.27,81.21,81.25,21170.0,62.9913,63.0379,62.9913,63.0223,21170.0
2018-11-30 11:50:00,81.26,81.35,81.26,81.32,37477.0,63.0301,63.0999,63.0301,63.0766,37477.0
2018-11-30 11:55:00,81.31,81.34,81.3,81.31,29596.0,63.0689,63.0922,63.0611,63.0689,29596.0
2018-11-30 12:00:00,81.31,81.32,81.26,81.28,21398.0,63.0689,63.0766,63.0301,63.0456,21398.0
2018-11-30 12:05:00,81.27,81.35,81.25,81.34,96643.0,63.0379,63.0999,63.0223,63.0922,96643.0
2018-11-30 12:10:00,81.33,81.34,81.28,81.3,30835.0,63.0844,63.0922,63.0456,63.0611,30835.0
2018-11-30 12:15:00,81.31,81.39,81.3,81.37,28887.0,63.0689,63.1309,63.0611,63.1154,28887.0
2018-11-30 12:20:00,81.37,81.37,81.33,81.35,36084.0,63.1154,63.1154,63.0844,63.0999,36084.0
2018-11-30 12:25:00,81.35,81.36,81.29,81.36,42850.0,63.0999,63.1077,63.0534,63.1077,42850.0
2018-11-30 12:30:00,81.35,81.37,81.33,81.36,46343.0,63.0999,63.1154,63.0844,63.1077,46343.0
2018-11-30 12:35:00,81.36,81.37,81.34,81.35,27631.0,63.1077,63.1154,63.0922,63.0999,27631.0
2018-11-30 12:40:00,81.35,81.35,81.29,81.3,51632.0,63.0999,63.0999,63.0534,63.0611,51632.0
2018-11-30 12:45:00,81.3,81.33,81.29,81.31,37343.0,63.0611,63.0844,63.0534,63.0689,37343.0
2018-11-30 12:50:00,81.3,81.33,81.28,81.32,19418.0,63.0611,63.0844,63.0456,63.0766,19418.0
2018-11-30 12:55:00,81.32,81.33,81.25,81.28,29629.0,63.0766,63.0844,63.0223,63.0456,29629.0
2018-11-30 13:00:00,81.28,81.3,81.27,81.29,45402.0,63.0456,63.0611,63.0379,63.0534,45402.0
2018-11-30 13:05:00,81.28,81.32,81.25,81.26,30526.0,63.0456,63.0766,63.0223,63.0301,30526.0
2018-11-30 13:10:00,81.26,81.28,81.25,81.28,16596.0,63.0301,63.0456,63.0223,63.0456,16596.0
2018-11-30 13:15:00,81.27,81.29,81.24,81.29,24035.0,63.0379,63.0534,63.0146,63.0534,24035.0
2018-11-30 13:20:00,81.28,81.37,81.27,81.35,26396.0,63.0456,63.1154,63.0379,63.0999,26396.0
2018-11-30 13:25:00,81.36,81.36,81.31,81.35,36859.0,63.1077,63.1077,63.0689,63.0999,36859.0
2018-11-30 13:30:00,81.35,81.44,81.33,81.39,74294.0,63.0999,63.1697,63.0844,63.1309,74294.0
2018-11-30 13:35:00,81.39,81.45,81.39,81.45,40527.0,63.1309,63.1775,63.1309,63.1775,40527.0
2018-11-30 13:40:00,81.44,81.48,81.41,81.47,37431.0,63.1697,63.2008,63.1465,63.193,37431.0
2018-11-30 13:45:00,81.48,81.48,81.4,81.45,41857.0,63.2008,63.2008,63.1387,63.1775,41857.0
2018-11-30 13:50:00,81.45,81.5,81.43,81.45,44824.0,63.1775,63.2163,63.162,63.1775,44824.0
2018-11-30 13:55:00,81.45,81.54,81.45,81.54,61564.0,63.1775,63.2473,63.1775,63.2473,61564.0
2018-11-30 14:00:00,81.54,81.55,81.5,81.52,57070.0,63.2473,63.255,63.2163,63.2318,57070.0
2018-11-30 14:05:00,81.53,81.55,81.51,81.53,93593.0,63.2395,63.255,63.224,63.2395,93593.0
2018-11-30 14:10:00,81.53,81.58,81.53,81.56,25800.0,63.2395,63.2783,63.2395,63.2628,25800.0
2018-11-30 14:15:00,81.56,81.63,81.56,81.6,57937.0,63.2628,63.3171,63.2628,63.2938,57937.0
2018-11-30 14:20:00,81.6,81.64,81.56,81.63,109768.0,63.2938,63.3249,63.2628,63.3171,109768.0
2018-11-30 14:25:00,81.64,81.73,81.63,81.71,139184.0,63.3249,63.3947,63.3171,63.3792,139184.0
2018-11-30 14:30:00,81.71,81.73,81.63,81.64,66478.0,63.3792,63.3947,63.3171,63.3249,66478.0
2018-11-30 14:35:00,81.63,81.69,81.63,81.65,109715.0,63.3171,63.3636,63.3171,63.3326,109715.0
2018-11-30 14:40:00,81.65,81.71,81.65,81.66,106573.0,63.3326,63.3792,63.3326,63.3404,106573.0
2018-11-30 14:45:00,81.67,81.67,81.6,81.63,82125.0,63.3481,63.3481,63.2938,63.3171,82125.0
2018-11-30 14:50:00,81.64,81.66,81.58,81.59,204424.0,63.3249,63.3404,63.2783,63.2861,204424.0
2018-11-30 14:55:00,81.59,81.61,81.55,81.58,110266.0,63.2861,63.3016,63.255,63.2783,110266.0
2018-11-30 15:00:00,81.58,81.64,81.57,81.63,67422.0,63.2783,63.3249,63.2706,63.3171,67422.0
2018-11-30 15:05:00,81.63,81.71,81.61,81.71,73057.0,63.3171,63.3792,63.3016,63.3792,73057.0
2018-11-30 15:10:00,81.71,81.72,81.65,81.68,131896.0,63.3792,63.3869,63.3326,63.3559,131896.0
2018-11-30 15:15:00,81.67,81.72,81.63,81.71,111395.0,63.3481,63.3869,63.3171,63.3792,111395.0
2018-11-30 15:20:00,81.72,81.81,81.7,81.79,110668.0,63.3869,63.4567,63.3714,63.4412,110668.0
2018-11-30 15:25:00,81.79,81.84,81.77,81.83,107973.0,63.4412,63.48,63.4257,63.4722,107973.0
2018-11-30 15:30:00,81.84,81.84,81.78,81.81,146700.0,63.48,63.48,63.4334,63.4567,146700.0
2018-11-30 15:35:00,81.81,81.89,81.79,81.89,101196.0,63.4567,63.5188,63.4412,63.5188,101196.0
2018-11-30 15:40:00,81.89,81.93,81.88,81.92,124512.0,63.5188,63.5498,63.511,63.542,124512.0
2018-11-30 15:45:00,81.92,81.92,81.82,81.9,199510.0,63.542,63.542,63.4645,63.5265,199510.0
2018-11-30 15:50:00,81.9,81.93,81.85,81.9,216157.0,63.5265,63.5498,63.4877,63.5265,216157.0
2018-11-30 15:55:00,81.89,82.05,81.89,81.98,629945.0,63.5188,63.6429,63.5188,63.5886,629945.0
2018-12-03 09:30:00,82.48,82.55,81.83,81.97,255902.0,63.9764,64.0307,63.4722,63.5808,255902.0
2018-12-03 09:35:00,81.95,82.08,81.89,81.96,173860.0,63.5653,63.6661,63.5188,63.5731,173860.0
2018-12-03 09:40:00,81.97,82.02,81.82,81.85,97914.0,63.5808,63.6196,63.4645,63.4877,97914.0
2018-12-03 09:45:00,81.86,81.92,81.8,81.8,75720.0,63.4955,63.542,63.449,63.449,75720.0
2018-12-03 09:50:00,81.81,81.87,81.72,81.84,97210.0,63.4567,63.5033,63.3869,63.48,97210.0
2018-12-03 09:55:00,81.85,81.95,81.78,81.82,62088.0,63.4877,63.5653,63.4334,63.4645,62088.0
2018-12-03 10:00:00,81.83,81.9,81.8,81.8,55709.0,63.4722,63.5265,63.449,63.449,55709.0
2018-12-03 10:05:00,81.8,81.81,81.67,81.7,87345.0,63.449,63.4567,63.3481,63.3714,87345.0
2018-12-03 10:10:00,81.7,81.8,81.66,81.77,47349.0,63.3714,63.449,63.3404,63.4257,47349.0
2018-12-03 10:15:00,81.77,81.78,81.7,81.7,95945.0,63.4257,63.4334,63.3714,63.3714,95945.0
2018-12-03 10:20:00,81.71,81.9,81.69,81.86,76859.0,63.3792,63.5265,63.3636,63.4955,76859.0
2018-12-03 10:25:00,81.88,81.91,81.82,81.84,37217.0,63.511,63.5343,63.4645,63.48,37217.0
2018-12-03 10:30:00,81.83,81.91,81.83,81.87,35974.0,63.4722,63.5343,63.4722,63.5033,35974.0
2018-12-03 10:35:00,81.85,81.91,81.8,81.84,93074.0,63.4877,63.5343,63.449,63.48,93074.0
2018-12-03 10:40:00,81.83,81.9,81.8,81.86,45331.0,63.4722,63.5265,63.449,63.4955,45331.0
2018-12-03 10:45:00,81.86,81.91,81.84,81.88,39589.0,63.4955,63.5343,63.48,63.511,39589.0
2018-12-03 10:50:00,81.9,81.9,81.74,81.81,98030.0,63.5265,63.5265,63.4024,63.4567,98030.0
2018-12-03 10:55:00,81.82,81.84,81.79,81.84,36197.0,63.4645,63.48,63.4412,63.48,36197.0
2018-12-03 11:00:00,81.85,81.86,81.74,81.76,36620.0,63.4877,63.4955,63.4024,63.4179,36620.0
2018-12-03 11:05:00,81.75,81.8,81.74,81.76,30158.0,63.4102,63.449,63.4024,63.4179,30158.0
2018-12-03 11:10:00,81.77,81.84,81.71,81.84,31579.0,63.4257,63.48,63.3792,63.48,31579.0
2018-12-03 11:15:00,81.84,81.93,81.84,81.88,49516.0,63.48,63.5498,63.48,63.511,49516.0
2018-12-03 11:20:00,81.87,81.91,81.82,81.85,48508.0,63.5033,63.5343,63.4645,63.4877,48508.0
2018-12-03 11:25:00,81.84,81.87,81.74,81.86,117021.0,63.48,63.5033,63.4024,63.4955,117021.0
2018-12-03 11:30:00,81.87,81.92,81.84,81.85,103915.0,63.5033,63.542,63.48,63.4877,103915.0
2018-12-03 11:35:00,81.85,81.85,81.71,81.72,33473.0,63.4877,63.4877,63.3792,63.3869,33473.0
2018-12-03 11:40:00,81.71,81.74,81.67,81.7,60069.0,63.3792,63.4024,63.3481,63.3714,60069.0
2018-12-03 11:45:00,81.7,81.71,81.66,81.71,22606.0,63.3714,63.3792,63.3404,63.3792,22606.0
2018-12-03 11:50:00,81.71,81.75,81.7,81.74,33641.0,63.3792,63.4102,63.3714,63.4024,33641.0
2018-12-03 11:55:00,81.74,81.82,81.7,81.81,43115.0,63.4024,63.4645,63.3714,63.4567,43115.0
2018-12-03 12:00:00,81.81,81.84,81.79,81.8,31258.0,63.4567,63.48,63.4412,63.449,31258.0
2018-12-03 12:05:00,81.81,81.86,81.8,81.86,20781.0,63.4567,63.4955,63.449,63.4955,20781.0
2018-12-03 12:10:00,81.86,81.89,81.82,81.84,26798.0,63.4955,63.5188,63.4645,63.48,26798.0
2018-12-03 12:15:00,81.83,81.9,81.82,81.88,22110.0,63.4722,63.5265,63.4645,63.511,22110.0
2018-12-03 12:20:00,81.87,81.92,81.85,81.91,40247.0,63.5033,63.542,63.4877,63.5343,40247.0
2018-12-03 12:25:00,81.9,81.95,81.89,81.95,34566.0,63.5265,63.5653,63.5188,63.5653,34566.0
2018-12-03 12:30:00,81.95,82.04,81.94,82.04,72731.0,63.5653,63.6351,63.5576,63.6351,72731.0
2018-12-03 12:35:00,82.04,82.06,81.99,82.0,28830.0,63.6351,63.6506,63.5963,63.6041,28830.0
2018-12-03 12:40:00,81.99,81.99,81.87,81.87,56754.0,63.5963,63.5963,63.5033,63.5033,56754.0
2018-12-03 12:45:00,81.87,81.9,81.79,81.81,61480.0,63.5033,63.5265,63.4412,63.4567,61480.0
2018-12-03 12:50:00,81.81,81.83,81.75,81.76,51346.0,63.4567,63.4722,63.4102,63.4179,51346.0
2018-12-03 12:55:00,81.78,81.82,81.78,81.82,65997.0,63.4334,63.4645,63.4334,63.4645,65997.0
2018-12-03 13:00:00,81.82,81.9,81.82,81.89,54949.0,63.4645,63.5265,63.4645,63.5188,54949.0
2018-12-03 13:05:00,81.9,81.95,81.87,81.91,42688.0,63.5265,63.5653,63.5033,63.5343,42688.0
2018-12-03 13:10:00,81.92,81.99,81.91,81.98,105832.0,63.542,63.5963,63.5343,63.5886,105832.0
2018-12-03 13:15:00,81.99,82.05,81.99,82.02,25336.0,63.5963,63.6429,63.5963,63.6196,25336.0
2018-12-03 13:20:00,82.03,82.1,82.02,82.08,61602.0,63.6274,63.6817,63.6196,63.6661,61602.0
2018-12-03 13:25:00,82.08,82.08,82.03,82.06,39323.0,63.6661,63.6661,63.6274,63.6506,39323.0
2018-12-03 13:30:00,82.06,82.07,81.98,81.99,22623.0,63.6506,63.6584,63.5886,63.5963,22623.0
2018-12-03 13:35:00,81.99,82.0,81.92,81.94,36198.0,63.5963,63.6041,63.542,63.5576,36198.0
2018-12-03 13:40:00,81.94,81.97,81.92,81.96,34782.0,63.5576,63.5808,63.542,63.5731,34782.0
2018-12-03 13:45:00,81.97,81.99,81.84,81.84,39016.0,63.5808,63.5963,63.48,63.48,39016.0
2018-12-03 13:50:00,81.84,81.89,81.83,81.87,28122.0,63.48,63.5188,63.4722,63.5033,28122.0
2018-12-03 13:55:00,81.86,81.88,81.83,81.85,28955.0,63.4955,63.511,63.4722,63.4877,28955.0
2018-12-03 14:00:00,81.86,81.9,81.83,81.87,54324.0,63.4955,63.5265,63.4722,63.5033,54324.0
2018-12-03 14:05:00,81.87,81.89,81.77,81.83,63566.0,63.5033,63.5188,63.4257,63.4722,63566.0
2018-12-03 14:10:00,81.82,81.88,81.8,81.81,25276.0,63.4645,63.511,63.449,63.4567,25276.0
2018-12-03 14:15:00,81.8,81.9,81.8,81.9,30106.0,63.449,63.5265,63.449,63.5265,30106.0
2018-12-03 14:20:00,81.91,81.96,81.89,81.94,40681.0,63.5343,63.5731,63.5188,63.5576,40681.0
2018-12-03 14:25:00,81.93,81.98,81.91,81.93,30132.0,63.5498,63.5886,63.5343,63.5498,30132.0
2018-12-03 14:30:00,81.94,81.98,81.92,81.98,24793.0,63.5576,63.5886,63.542,63.5886,24793.0
2018-12-03 14:35:00,81.98,82.01,81.94,82.0,26897.0,63.5886,63.6119,63.5576,63.6041,26897.0
2018-12-03 14:40:00,82.0,82.02,81.92,81.94,38228.0,63.6041,63.6196,63.542,63.5576,38228.0
2018-12-03 14:45:00,81.95,82.0,81.94,81.98,36946.0,63.5653,63.6041,63.5576,63.5886,36946.0
2018-12-03 14:50:00,81.98,82.0,81.89,81.92,77460.0,63.5886,63.6041,63.5188,63.542,77460.0
2018-12-03 14:55:00,81.91,81.97,81.9,81.95,65909.0,63.5343,63.5808,63.5265,63.5653,65909.0
2018-12-03 15:00:00,81.95,81.99,81.92,81.96,72738.0,63.5653,63.5963,63.542,63.5731,72738.0
2018-12-03 15:05:00,81.96,82.01,81.94,81.98,70574.0,63.5731,63.6119,63.5576,63.5886,70574.0
2018-12-03 15:10:00,81.98,82.11,81.98,82.11,56787.0,63.5886,63.6894,63.5886,63.6894,56787.0
2018-12-03 15:15:00,82.11,82.15,82.08,82.13,67504.0,63.6894,63.7204,63.6661,63.7049,67504.0
2018-12-03 15:20:00,82.13,82.16,82.02,82.02,63593.0,63.7049,63.7282,63.6196,63.6196,63593.0
2018-12-03 15:25:00,82.01,82.04,81.96,82.04,78079.0,63.6119,63.6351,63.5731,63.6351,78079.0
2018-12-03 15:30:00,82.04,82.15,82.01,82.14,81821.0,63.6351,63.7204,63.6119,63.7127,81821.0
2018-12-03 15:35:00,82.15,82.18,82.12,82.15,162083.0,63.7204,63.7437,63.6972,63.7204,162083.0
2018-12-03 15:40:00,82.16,82.16,82.09,82.15,88987.0,63.7282,63.7282,63.6739,63.7204,88987.0
2018-12-03 15:45:00,82.15,82.21,82.14,82.21,144557.0,63.7204,63.767,63.7127,63.767,144557.0
2018-12-03 15:50:00,82.21,82.25,82.16,82.18,324249.0,63.767,63.798,63.7282,63.7437,324249.0
2018-12-03 15:55:00,82.19,82.41,82.19,82.39,892297.0,63.7515,63.9221,63.7515,63.9066,892297.0
2018-12-04 09:30:00,82.35,82.59,82.29,82.5,148542.0,63.8756,64.0617,63.829,63.9919,148542.0
2018-12-04 09:35:00,82.5,82.61,82.47,82.56,76601.0,63.9919,64.0772,63.9687,64.0385,76601.0
2018-12-04 09:40:00,82.57,82.63,82.52,82.56,44539.0,64.0462,64.0928,64.0074,64.0385,44539.0
2018-12-04 09:45:00,82.56,82.59,82.44,82.49,97977.0,64.0385,64.0617,63.9454,63.9842,97977.0
2018-12-04 09:50:00,82.49,82.54,82.47,82.48,54995.0,63.9842,64.0229,63.9687,63.9764,54995.0
2018-12-04 09:55:00,82.48,82.55,82.46,82.5,63120.0,63.9764,64.0307,63.9609,63.9919,63120.0
2018-12-04 10:00:00,82.49,82.5,82.38,82.44,37545.0,63.9842,63.9919,63.8988,63.9454,37545.0
2018-12-04 10:05:00,82.44,82.44,82.36,82.39,97821.0,63.9454,63.9454,63.8833,63.9066,97821.0
2018-12-04 10:10:00,82.39,82.42,82.33,82.33,43658.0,63.9066,63.9299,63.8601,63.8601,43658.0
2018-12-04 10:15:00,82.32,82.37,82.2,82.21,74260.0,63.8523,63.8911,63.7592,63.767,74260.0
2018-12-04 10:20:00,82.22,82.27,82.2,82.22,48093.0,63.7747,63.8135,63.7592,63.7747,48093.0
2018-12-04 10:25:00,82.21,82.28,82.16,82.27,56903.0,63.767,63.8213,63.7282,63.8135,56903.0
2018-12-04 10:30:00,82.28,82.3,82.15,82.19,51877.0,63.8213,63.8368,63.7204,63.7515,51877.0
2018-12-04 10:35:00,82.19,82.29,82.18,82.29,41436.0,63.7515,63.829,63.7437,63.829,41436.0
2018-12-04 10:40:00,82.29,82.35,82.28,82.33,42086.0,63.829,63.8756,63.8213,63.8601,42086.0
2018-12-04 10:45:00,82.32,82.35,82.27,82.32,87520.0,63.8523,63.8756,63.8135,63.8523,87520.0
2018-12-04 10:50:00,82.33,82.35,82.27,82.31,77365.0,63.8601,63.8756,63.8135,63.8445,77365.0
2018-12-04 10:55:00,82.31,82.31,82.22,82.24,21538.0,63.8445,63.8445,63.7747,63.7903,21538.0
2018-12-04 11:00:00,82.23,82.39,82.17,82.39,107302.0,63.7825,63.9066,63.736,63.9066,107302.0
2018-12-04 11:05:00,82.39,82.42,82.3,82.32,40861.0,63.9066,63.9299,63.8368,63.8523,40861.0
2018-12-04 11:10:00,82.33,82.35,82.29,82.33,34892.0,63.8601,63.8756,63.829,63.8601,34892.0
2018-12-04 11:15:00,82.33,82.36,82.29,82.33,18691.0,63.8601,63.8833,63.829,63.8601,18691.0
2018-12-04 11:20:00,82.34,82.37,82.26,82.32,42575.0,63.8678,63.8911,63.8058,63.8523,42575.0
2018-12-04 11:25:00,82.33,82.37,82.3,82.37,44538.0,63.8601,63.8911,63.8368,63.8911,44538.0
2018-12-04 11:30:00,82.37,82.41,82.31,82.41,71631.0,63.8911,63.9221,63.8445,63.9221,71631.0
2018-12-04 11:35:00,82.41,82.51,82.38,82.5,49252.0,63.9221,63.9997,63.8988,63.9919,49252.0
2018-12-04 11:40:00,82.51,82.52,82.45,82.45,34449.0,63.9997,64.0074,63.9531,63.9531,34449.0
2018-12-04 11:45:00,82.45,82.46,82.39,82.43,69031.0,63.9531,63.9609,63.9066,63.9376,69031.0
2018-12-04 11:50:00,82.42,82.45,82.36,82.44,31580.0,63.9299,63.9531,63.8833,63.9454,31580.0
2018-12-04 11:55:00,82.44,82.44,82.38,82.4,39601.0,63.9454,63.9454,63.8988,63.9144,39601.0
2018-12-04 12:00:00,82.39,82.4,82.25,82.25,131446.0,63.9066,63.9144,63.798,63.798,131446.0
2018-12-04 12:05:00,82.24,82.24,81.95,82.07,82388.0,63.7903,63.7903,63.5653,63.6584,82388.0
2018-12-04 12:10:00,82.06,82.15,82.02,82.03,92698.0,63.6506,63.7204,63.6196,63.6274,92698.0
2018-12-04 12:15:00,82.02,82.05,81.95,82.02,106672.0,63.6196,63.6429,63.5653,63.6196,106672.0
2018-12-04 12:20:00,82.01,82.02,81.83,81.84,77775.0,63.6119,63.6196,63.4722,63.48,77775.0
2018-12-04 12:25:00,81.83,81.93,81.69,81.69,454323.0,63.4722,63.5498,63.3636,63.3636,454323.0
2018-12-04 12:30:00,81.69,81.72,81.52,81.72,285956.0,63.3636,63.3869,63.2318,63.3869,285956.0
2018-12-04 12:35:00,81.72,81.86,81.68,81.82,171026.0,63.3869,63.4955,63.3559,63.4645,171026.0
2018-12-04 12:40:00,81.82,81.91,81.79,81.84,90202.0,63.4645,63.5343,63.4412,63.48,90202.0
2018-12-04 12:45:00,81.83,81.9,81.79,81.85,75229.0,63.4722,63.5265,63.4412,63.4877,75229.0
2018-12-04 12:50:00,81.85,81.94,81.83,81.93,59052.0,63.4877,63.5576,63.4722,63.5498,59052.0
2018-12-04 12:55:00,81.93,82.06,81.93,81.97,56608.0,63.5498,63.6506,63.5498,63.5808,56608.0
2018-12-04 13:00:00,81.97,82.03,81.93,82.01,52872.0,63.5808,63.6274,63.5498,63.6119,52872.0
2018-12-04 13:05:00,82.0,82.08,81.99,82.08,41595.0,63.6041,63.6661,63.5963,63.6661,41595.0
2018-12-04 13:10:00,82.08,82.14,81.98,81.99,324610.0,63.6661,63.7127,63.5886,63.5963,324610.0
2018-12-04 13:15:00,81.98,82.07,81.97,81.99,73200.0,63.5886,63.6584,63.5808,63.5963,73200.0
2018-12-04 13:20:00,81.99,82.0,81.87,81.89,43922.0,63.5963,63.6041,63.5033,63.5188,43922.0
2018-12-04 13:25:00,81.88,81.88,81.68,81.75,131528.0,63.511,63.511,63.3559,63.4102,131528.0
2018-12-04 13:30:00,81.75,81.83,81.71,81.74,91403.0,63.4102,63.4722,63.3792,63.4024,91403.0
2018-12-04 13:35:00,81.73,81.75,81.55,81.58,101705.0,63.3947,63.4102,63.255,63.2783,101705.0
2018-12-04 13:40:00,81.58,81.7,81.51,81.68,98292.0,63.2783,63.3714,63.224,63.3559,98292.0
2018-12-04 13:45:00,81.68,81.77,81.66,81.7,63493.0,63.3559,63.4257,63.3404,63.3714,63493.0
2018-12-04 13:50:00,81.69,81.75,81.64,81.72,48781.0,63.3636,63.4102,63.3249,63.3869,48781.0
2018-12-04 13:55:00,81.72,81.88,81.72,81.84,80400.0,63.3869,63.511,63.3869,63.48,80400.0
2018-12-04 14:00:00,81.83,81.85,81.71,81.71,67974.0,63.4722,63.4877,63.3792,63.3792,67974.0
2018-12-04 14:05:00,81.69,81.81,81.69,81.81,154883.0,63.3636,63.4567,63.3636,63.4567,154883.0
2018-12-04 14:10:00,81.81,81.91,81.78,81.87,54565.0,63.4567,63.5343,63.4334,63.5033,54565.0
2018-12-04 14:15:00,81.86,81.86,81.78,81.81,60967.0,63.4955,63.4955,63.4334,63.4567,60967.0
2018-12-04 14:20:00,81.81,81.84,81.73,81.74,36971.0,63.4567,63.48,63.3947,63.4024,36971.0
2018-12-04 14:25:00,81.73,81.74,81.64,81.7,102825.0,63.3947,63.4024,63.3249,63.3714,102825.0
2018-12-04 14:30:00,81.71,81.88,81.71,81.86,61291.0,63.3792,63.511,63.3792,63.4955,61291.0
2018-12-04 14:35:00,81.85,81.86,81.73,81.78,138453.0,63.4877,63.4955,63.3947,63.4334,138453.0
2018-12-04 14:40:00,81.77,81.8,81.69,81.74,73010.0,63.4257,63.449,63.3636,63.4024,73010.0
2018-12-04 14:45:00,81.74,81.89,81.72,81.79,103409.0,63.4024,63.5188,63.3869,63.4412,103409.0
2018-12-04 14:50:00,81.8,81.81,81.72,81.75,61554.0,63.449,63.4567,63.3869,63.4102,61554.0
2018-12-04 14:55:00,81.75,81.78,81.69,81.7,65289.0,63.4102,63.4334,63.3636,63.3714,65289.0
2018-12-04 15:00:00,81.69,81.69,81.53,81.53,82741.0,63.3636,63.3636,63.2395,63.2395,82741.0
2018-12-04 15:05:00,81.53,81.56,81.43,81.45,88991.0,63.2395,63.2628,63.162,63.1775,88991.0
2018-12-04 15:10:00,81.44,81.47,81.31,81.4,82741.0,63.1697,63.193,63.0689,63.1387,82741.0
2018-12-04 15:15:00,81.39,81.44,81.24,81.26,64430.0,63.1309,63.1697,63.0146,63.0301,64430.0
2018-12-04 15:20:00,81.26,81.32,81.13,81.14,85969.0,63.0301,63.0766,62.9293,62.937,85969.0
2018-12-04 15:25:00,81.14,81.24,81.12,81.18,107606.0,62.937,63.0146,62.9215,62.9681,107606.0
2018-12-04 15:30:00,81.17,81.28,81.15,81.27,84714.0,62.9603,63.0456,62.9448,63.0379,84714.0
2018-12-04 15:35:00,81.27,81.35,81.1,81.13,95187.0,63.0379,63.0999,62.906,62.9293,95187.0
2018-12-04 15:40:00,81.12,81.12,81.03,81.1,142707.0,62.9215,62.9215,62.8517,62.906,142707.0
2018-12-04 15:45:00,81.1,81.16,81.04,81.14,144594.0,62.906,62.9525,62.8595,62.937,144594.0
2018-12-04 15:50:00,81.14,81.18,80.99,81.04,211257.0,62.937,62.9681,62.8207,62.8595,211257.0
2018-12-04 15:55:00,81.04,81.19,80.99,81.15,997756.0,62.8595,62.9758,62.8207,62.9448,997756.0
2018-12-06 09:30:00,80.75,80.85,80.53,80.7,187011.0,62.6345,62.7121,62.4639,62.5957,187011.0
2018-12-06 09:35:00,80.73,80.88,80.69,80.74,72393.0,62.619,62.7354,62.588,62.6268,72393.0
2018-12-06 09:40:00,80.75,80.8,80.68,80.71,78945.0,62.6345,62.6733,62.5802,62.6035,78945.0
2018-12-06 09:45:00,80.69,80.77,80.63,80.65,114279.0,62.588,62.65,62.5414,62.557,114279.0
2018-12-06 09:50:00,80.65,80.67,80.3,80.3,227007.0,62.557,62.5725,62.2855,62.2855,227007.0
2018-12-06 09:55:00,80.3,80.42,80.29,80.3,89353.0,62.2855,62.3786,62.2777,62.2855,89353.0
2018-12-06 10:00:00,80.3,80.55,80.2,80.55,80055.0,62.2855,62.4794,62.2079,62.4794,80055.0
2018-12-06 10:05:00,80.55,80.56,80.45,80.55,161521.0,62.4794,62.4871,62.4018,62.4794,161521.0
2018-12-06 10:10:00,80.55,80.57,80.41,80.46,121406.0,62.4794,62.4949,62.3708,62.4096,121406.0
2018-12-06 10:15:00,80.46,80.53,80.21,80.22,122778.0,62.4096,62.4639,62.2157,62.2234,122778.0
2018-12-06 10:20:00,80.22,80.36,80.16,80.21,112832.0,62.2234,62.332,62.1769,62.2157,112832.0
2018-12-06 10:25:00,80.21,80.4,80.17,80.4,92217.0,62.2157,62.363,62.1846,62.363,92217.0
2018-12-06 10:30:00,80.41,80.46,80.36,80.36,93552.0,62.3708,62.4096,62.332,62.332,93552.0
2018-12-06 10:35:00,80.36,80.41,80.28,80.32,54252.0,62.332,62.3708,62.27,62.301,54252.0
2018-12-06 10:40:00,80.33,80.39,80.21,80.36,62697.0,62.3087,62.3553,62.2157,62.332,62697.0
2018-12-06 10:45:00,80.37,80.39,80.29,80.29,75519.0,62.3398,62.3553,62.2777,62.2777,75519.0
2018-12-06 10:50:00,80.29,80.44,80.28,80.39,158809.0,62.2777,62.3941,62.27,62.3553,158809.0
2018-12-06 10:55:00,80.39,80.41,80.2,80.28,248567.0,62.3553,62.3708,62.2079,62.27,248567.0
2018-12-06 11:00:00,80.28,80.32,80.19,80.31,1073666.0,62.27,62.301,62.2001,62.2932,1073666.0
2018-12-06 11:05:00,80.3,80.35,80.22,80.25,56075.0,62.2855,62.3243,62.2234,62.2467,56075.0
2018-12-06 11:10:00,80.25,80.26,80.14,80.15,67838.0,62.2467,62.2544,62.1614,62.1691,67838.0
2018-12-06 11:15:00,80.14,80.25,80.09,80.24,82638.0,62.1614,62.2467,62.1226,62.2389,82638.0
2018-12-06 11:20:00,80.25,80.29,80.19,80.19,63990.0,62.2467,62.2777,62.2001,62.2001,63990.0
2018-12-06 11:25:00,80.19,80.21,80.02,80.07,119267.0,62.2001,62.2157,62.0683,62.1071,119267.0
2018-12-06 11:30:00,80.07,80.24,80.07,80.23,100788.0,62.1071,62.2389,62.1071,62.2312,100788.0
2018-12-06 11:35:00,80.23,80.27,80.12,80.15,65195.0,62.2312,62.2622,62.1459,62.1691,65195.0
2018-12-06 11:40:00,80.14,80.26,80.13,80.24,84850.0,62.1614,62.2544,62.1536,62.2389,84850.0
2018-12-06 11:45:00,80.25,80.31,80.22,80.28,159166.0,62.2467,62.2932,62.2234,62.27,159166.0
2018-12-06 11:50:00,80.29,80.46,80.27,80.41,180840.0,62.2777,62.4096,62.2622,62.3708,180840.0
2018-12-06 11:55:00,80.42,80.44,80.37,80.41,214280.0,62.3786,62.3941,62.3398,62.3708,214280.0
2018-12-06 12:00:00,80.4,80.55,80.38,80.52,100126.0,62.363,62.4794,62.3475,62.4561,100126.0
2018-12-06 12:05:00,80.51,80.61,80.5,80.57,279340.0,62.4484,62.5259,62.4406,62.4949,279340.0
2018-12-06 12:10:00,80.57,80.6,80.53,80.56,131218.0,62.4949,62.5182,62.4639,62.4871,131218.0
2018-12-06 12:15:00,80.58,80.7,80.51,80.52,305026.0,62.5027,62.5957,62.4484,62.4561,305026.0
2018-12-06 12:20:00,80.52,80.67,80.52,80.67,190015.0,62.4561,62.5725,62.4561,62.5725,190015.0
2018-12-06 12:25:00,80.67,80.74,80.65,80.71,140126.0,62.5725,62.6268,62.557,62.6035,140126.0
2018-12-06 12:30:00,80.71,80.74,80.66,80.73,45528.0,62.6035,62.6268,62.5647,62.619,45528.0
2018-12-06 12:35:00,80.73,80.8,80.73,80.75,88246.0,62.619,62.6733,62.619,62.6345,88246.0
2018-12-06 12:40:00,80.75,80.97,80.72,80.97,69467.0,62.6345,62.8052,62.6112,62.8052,69467.0
2018-12-06 12:45:00,80.96,81.06,80.95,81.05,57725.0,62.7974,62.875,62.7897,62.8672,57725.0
2018-12-06 12:50:00,81.04,81.04,80.91,80.95,66165.0,62.8595,62.8595,62.7586,62.7897,66165.0
2018-12-06 12:55:00,80.97,81.08,80.97,81.06,39015.0,62.8052,62.8905,62.8052,62.875,39015.0
2018-12-06 13:00:00,81.06,81.17,81.05,81.1,67297.0,62.875,62.9603,62.8672,62.906,67297.0
2018-12-06 13:05:00,81.1,81.13,81.06,81.07,28717.0,62.906,62.9293,62.875,62.8827,28717.0
2018-12-06 13:10:00,81.08,81.19,81.08,81.17,58183.0,62.8905,62.9758,62.8905,62.9603,58183.0
2018-12-06 13:15:00,81.17,81.17,81.01,81.02,60017.0,62.9603,62.9603,62.8362,62.8439,60017.0
2018-12-06 13:20:00,81.03,81.03,80.93,80.93,66559.0,62.8517,62.8517,62.7741,62.7741,66559.0
2018-12-06 13:25:00,80.93,80.96,80.85,80.86,44351.0,62.7741,62.7974,62.7121,62.7198,44351.0
2018-12-06 13:30:00,80.86,80.86,80.77,80.84,106517.0,62.7198,62.7198,62.65,62.7043,106517.0
2018-12-06 13:35:00,80.84,80.95,80.81,80.89,84870.0,62.7043,62.7897,62.6811,62.7431,84870.0
2018-12-06 13:40:00,80.89,81.03,80.89,81.0,77092.0,62.7431,62.8517,62.7431,62.8284,77092.0
2018-12-06 13:45:00,81.01,81.22,81.01,81.22,87239.0,62.8362,62.9991,62.8362,62.9991,87239.0
2018-12-06 13:50:00,81.23,81.31,81.21,81.3,87003.0,63.0068,63.0689,62.9913,63.0611,87003.0
2018-12-06 13:55:00,81.33,81.41,81.24,81.39,83743.0,63.0844,63.1465,63.0146,63.1309,83743.0
2018-12-06 14:00:00,81.39,81.54,81.39,81.44,87863.0,63.1309,63.2473,63.1309,63.1697,87863.0
2018-12-06 14:05:00,81.44,81.55,81.41,81.45,104468.0,63.1697,63.255,63.1465,63.1775,104468.0
2018-12-06 14:10:00,81.44,81.52,81.35,81.52,90353.0,63.1697,63.2318,63.0999,63.2318,90353.0
2018-12-06 14:15:00,81.52,81.57,81.38,81.39,93603.0,63.2318,63.2706,63.1232,63.1309,93603.0
2018-12-06 14:20:00,81.4,81.47,81.34,81.45,126809.0,63.1387,63.193,63.0922,63.1775,126809.0
2018-12-06 14:25:00,81.46,81.67,81.46,81.67,140332.0,63.1852,63.3481,63.1852,63.3481,140332.0
2018-12-06 14:30:00,81.66,81.7,81.54,81.62,126634.0,63.3404,63.3714,63.2473,63.3093,126634.0
2018-12-06 14:35:00,81.63,81.72,81.57,81.61,134448.0,63.3171,63.3869,63.2706,63.3016,134448.0
2018-12-06 14:40:00,81.6,81.78,81.6,81.65,83535.0,63.2938,63.4334,63.2938,63.3326,83535.0
2018-12-06 14:45:00,81.65,81.68,81.51,81.63,87162.0,63.3326,63.3559,63.224,63.3171,87162.0
2018-12-06 14:50:00,81.63,81.98,81.63,81.95,118901.0,63.3171,63.5886,63.3171,63.5653,118901.0
2018-12-06 14:55:00,81.96,82.08,81.91,82.08,122798.0,63.5731,63.6661,63.5343,63.6661,122798.0
2018-12-06 15:00:00,82.09,82.21,81.95,81.95,168863.0,63.6739,63.767,63.5653,63.5653,168863.0
2018-12-06 15:05:00,81.95,82.04,81.86,82.02,71961.0,63.5653,63.6351,63.4955,63.6196,71961.0
2018-12-06 15:10:00,82.01,82.09,81.97,82.04,97969.0,63.6119,63.6739,63.5808,63.6351,97969.0
2018-12-06 15:15:00,82.04,82.17,82.01,82.12,124460.0,63.6351,63.736,63.6119,63.6972,124460.0
2018-12-06 15:20:00,82.12,82.17,82.04,82.11,120680.0,63.6972,63.736,63.6351,63.6894,120680.0
2018-12-06 15:25:00,82.12,82.26,82.09,82.24,109918.0,63.6972,63.8058,63.6739,63.7903,109918.0
2018-12-06 15:30:00,82.24,82.49,82.22,82.49,213746.0,63.7903,63.9842,63.7747,63.9842,213746.0
2018-12-06 15:35:00,82.5,82.59,82.45,82.57,109928.0,63.9919,64.0617,63.9531,64.0462,109928.0
2018-12-06 15:40:00,82.57,82.76,82.52,82.75,258054.0,64.0462,64.1936,64.0074,64.1858,258054.0
2018-12-06 15:45:00,82.75,82.97,82.73,82.97,434357.0,64.1858,64.3565,64.1703,64.3565,434357.0
2018-12-06 15:50:00,82.96,83.04,82.93,83.03,683167.0,64.3487,64.4108,64.3255,64.403,683167.0
2018-12-06 15:55:00,83.03,83.31,83.01,83.22,1826467.0,64.403,64.6202,64.3875,64.5504,1826467.0
2018-12-07 09:30:00,82.94,83.07,82.55,82.61,186262.0,64.3332,64.434,64.0307,64.0772,186262.0
2018-12-07 09:35:00,82.6,82.63,82.48,82.63,115895.0,64.0695,64.0928,63.9764,64.0928,115895.0
2018-12-07 09:40:00,82.63,82.8,82.61,82.67,130367.0,64.0928,64.2246,64.0772,64.1238,130367.0
2018-12-07 09:45:00,82.68,82.84,82.65,82.77,65346.0,64.1315,64.2556,64.1083,64.2014,65346.0
2018-12-07 09:50:00,82.78,82.94,82.76,82.89,108047.0,64.2091,64.3332,64.1936,64.2944,108047.0
2018-12-07 09:55:00,82.9,83.02,82.9,82.98,73161.0,64.3022,64.3953,64.3022,64.3642,73161.0
2018-12-07 10:00:00,82.98,83.03,82.94,83.03,47790.0,64.3642,64.403,64.3332,64.403,47790.0
2018-12-07 10:05:00,83.03,83.04,82.89,82.95,73332.0,64.403,64.4108,64.2944,64.341,73332.0
2018-12-07 10:10:00,82.95,83.09,82.87,82.89,68314.0,64.341,64.4496,64.2789,64.2944,68314.0
2018-12-07 10:15:00,82.88,82.89,82.66,82.68,79856.0,64.2867,64.2944,64.116,64.1315,79856.0
2018-12-07 10:20:00,82.67,82.72,82.51,82.56,70374.0,64.1238,64.1626,63.9997,64.0385,70374.0
2018-12-07 10:25:00,82.56,82.61,82.47,82.59,147802.0,64.0385,64.0772,63.9687,64.0617,147802.0
2018-12-07 10:30:00,82.59,82.79,82.57,82.67,171733.0,64.0617,64.2169,64.0462,64.1238,171733.0
2018-12-07 10:35:00,82.65,82.68,82.47,82.61,152585.0,64.1083,64.1315,63.9687,64.0772,152585.0
2018-12-07 10:40:00,82.61,82.77,82.56,82.77,101793.0,64.0772,64.2014,64.0385,64.2014,101793.0
2018-12-07 10:45:00,82.77,82.83,82.71,82.73,135853.0,64.2014,64.2479,64.1548,64.1703,135853.0
2018-12-07 10:50:00,82.74,82.9,82.68,82.9,122535.0,64.1781,64.3022,64.1315,64.3022,122535.0
2018-12-07 10:55:00,82.9,82.95,82.88,82.91,145806.0,64.3022,64.341,64.2867,64.3099,145806.0
2018-12-07 11:00:00,82.91,82.91,82.75,82.84,199509.0,64.3099,64.3099,64.1858,64.2556,199509.0
2018-12-07 11:05:00,82.85,82.86,82.66,82.7,78695.0,64.2634,64.2712,64.116,64.1471,78695.0
2018-12-07 11:10:00,82.71,82.79,82.48,82.48,153259.0,64.1548,64.2169,63.9764,63.9764,153259.0
2018-12-07 11:15:00,82.49,82.56,82.43,82.49,118993.0,63.9842,64.0385,63.9376,63.9842,118993.0
2018-12-07 11:20:00,82.49,82.51,82.29,82.31,71149.0,63.9842,63.9997,63.829,63.8445,71149.0
2018-12-07 11:25:00,82.31,82.4,82.26,82.3,98793.0,63.8445,63.9144,63.8058,63.8368,98793.0
2018-12-07 11:30:00,82.3,82.51,82.24,82.42,136909.0,63.8368,63.9997,63.7903,63.9299,136909.0
2018-12-07 11:35:00,82.44,82.59,82.44,82.57,29826.0,63.9454,64.0617,63.9454,64.0462,29826.0
2018-12-07 11:40:00,82.58,82.6,82.5,82.56,28432.0,64.054,64.0695,63.9919,64.0385,28432.0
2018-12-07 11:45:00,82.54,82.6,82.54,82.55,28624.0,64.0229,64.0695,64.0229,64.0307,28624.0
2018-12-07 11:50:00,82.55,82.55,82.39,82.4,74251.0,64.0307,64.0307,63.9066,63.9144,74251.0
2018-12-07 11:55:00,82.39,82.4,82.28,82.36,39095.0,63.9066,63.9144,63.8213,63.8833,39095.0
2018-12-07 12:00:00,82.35,82.44,82.34,82.4,31611.0,63.8756,63.9454,63.8678,63.9144,31611.0
2018-12-07 12:05:00,82.41,82.43,82.32,82.42,70358.0,63.9221,63.9376,63.8523,63.9299,70358.0
2018-12-07 12:10:00,82.41,82.58,82.4,82.5,46616.0,63.9221,64.054,63.9144,63.9919,46616.0
2018-12-07 12:15:00,82.47,82.51,82.36,82.39,48783.0,63.9687,63.9997,63.8833,63.9066,48783.0
2018-12-07 12:20:00,82.37,82.59,82.37,82.57,374703.0,63.8911,64.0617,63.8911,64.0462,374703.0
2018-12-07 12:25:00,82.57,82.57,82.43,82.45,114031.0,64.0462,64.0462,63.9376,63.9531,114031.0
2018-12-07 12:30:00,82.45,82.46,82.34,82.36,45122.0,63.9531,63.9609,63.8678,63.8833,45122.0
2018-12-07 12:35:00,82.35,82.38,82.31,82.34,64912.0,63.8756,63.8988,63.8445,63.8678,64912.0
2018-12-07 12:40:00,82.34,82.35,82.24,82.34,38655.0,63.8678,63.8756,63.7903,63.8678,38655.0
2018-12-07 12:45:00,82.35,82.41,82.32,82.33,36524.0,63.8756,63.9221,63.8523,63.8601,36524.0
2018-12-07 12:50:00,82.33,82.52,82.32,82.52,35171.0,63.8601,64.0074,63.8523,64.0074,35171.0
2018-12-07 12:55:00,82.52,82.67,82.47,82.62,175345.0,64.0074,64.1238,63.9687,64.085,175345.0
2018-12-07 13:00:00,82.61,82.63,82.55,82.56,128230.0,64.0772,64.0928,64.0307,64.0385,128230.0
2018-12-07 13:05:00,82.56,82.56,82.41,82.42,70443.0,64.0385,64.0385,63.9221,63.9299,70443.0
2018-12-07 13:10:00,82.42,82.5,82.33,82.34,61644.0,63.9299,63.9919,63.8601,63.8678,61644.0
2018-12-07 13:15:00,82.35,82.38,82.21,82.22,82666.0,63.8756,63.8988,63.767,63.7747,82666.0
2018-12-07 13:20:00,82.22,82.32,82.19,82.23,98615.0,63.7747,63.8523,63.7515,63.7825,98615.0
2018-12-07 13:25:00,82.23,82.28,82.14,82.2,55488.0,63.7825,63.8213,63.7127,63.7592,55488.0
2018-12-07 13:30:00,82.2,82.21,82.11,82.12,40393.0,63.7592,63.767,63.6894,63.6972,40393.0
2018-12-07 13:35:00,82.13,82.23,82.1,82.18,37623.0,63.7049,63.7825,63.6817,63.7437,37623.0
2018-12-07 13:40:00,82.17,82.25,82.16,82.23,58870.0,63.736,63.798,63.7282,63.7825,58870.0
2018-12-07 13:45:00,82.22,82.26,82.13,82.14,36207.0,63.7747,63.8058,63.7049,63.7127,36207.0
2018-12-07 13:50:00,82.14,82.19,82.12,82.19,49865.0,63.7127,63.7515,63.6972,63.7515,49865.0
2018-12-07 13:55:00,82.19,82.19,82.03,82.04,45514.0,63.7515,63.7515,63.6274,63.6351,45514.0
2018-12-07 14:00:00,82.03,82.05,81.89,81.89,85278.0,63.6274,63.6429,63.5188,63.5188,85278.0
2018-12-07 14:05:00,81.89,81.98,81.85,81.91,73592.0,63.5188,63.5886,63.4877,63.5343,73592.0
2018-12-07 14:10:00,81.9,81.97,81.86,81.93,76180.0,63.5265,63.5808,63.4955,63.5498,76180.0
2018-12-07 14:15:00,81.93,82.1,81.91,82.1,100381.0,63.5498,63.6817,63.5343,63.6817,100381.0
2018-12-07 14:20:00,82.09,82.22,82.09,82.1,94652.0,63.6739,63.7747,63.6739,63.6817,94652.0
2018-12-07 14:25:00,82.1,82.12,81.95,82.05,48796.0,63.6817,63.6972,63.5653,63.6429,48796.0
2018-12-07 14:30:00,82.07,82.1,81.99,82.07,51074.0,63.6584,63.6817,63.5963,63.6584,51074.0
2018-12-07 14:35:00,82.09,82.09,81.97,82.0,79161.0,63.6739,63.6739,63.5808,63.6041,79161.0
2018-12-07 14:40:00,81.98,82.01,81.9,81.91,32236.0,63.5886,63.6119,63.5265,63.5343,32236.0
2018-12-07 14:45:00,81.92,82.11,81.86,82.07,84832.0,63.542,63.6894,63.4955,63.6584,84832.0
2018-12-07 14:50:00,82.07,82.16,81.95,81.97,77447.0,63.6584,63.7282,63.5653,63.5808,77447.0
2018-12-07 14:55:00,81.97,82.0,81.83,81.86,88538.0,63.5808,63.6041,63.4722,63.4955,88538.0
2018-12-07 15:00:00,81.86,81.97,81.81,81.87,78923.0,63.4955,63.5808,63.4567,63.5033,78923.0
2018-12-07 15:05:00,81.87,82.09,81.87,82.08,179107.0,63.5033,63.6739,63.5033,63.6661,179107.0
2018-12-07 15:10:00,82.08,82.15,82.01,82.02,64195.0,63.6661,63.7204,63.6119,63.6196,64195.0
2018-12-07 15:15:00,82.02,82.08,81.93,82.07,102373.0,63.6196,63.6661,63.5498,63.6584,102373.0
2018-12-07 15:20:00,82.07,82.09,81.95,81.96,89082.0,63.6584,63.6739,63.5653,63.5731,89082.0
2018-12-07 15:25:00,81.98,82.18,81.89,82.13,137420.0,63.5886,63.7437,63.5188,63.7049,137420.0
2018-12-07 15:30:00,82.12,82.35,82.07,82.34,273520.0,63.6972,63.8756,63.6584,63.8678,273520.0
2018-12-07 15:35:00,82.34,82.47,82.18,82.18,179899.0,63.8678,63.9687,63.7437,63.7437,179899.0
2018-12-07 15:40:00,82.17,82.28,82.12,82.25,146668.0,63.736,63.8213,63.6972,63.798,146668.0
2018-12-07 15:45:00,82.25,82.26,82.12,82.15,175134.0,63.798,63.8058,63.6972,63.7204,175134.0
2018-12-07 15:50:00,82.15,82.35,82.15,82.25,324065.0,63.7204,63.8756,63.7204,63.798,324065.0
2018-12-07 15:55:00,82.26,82.32,82.08,82.09,1229268.0,63.8058,63.8523,63.6661,63.6739,1229268.0
2018-12-10 09:30:00,82.17,82.24,81.64,81.72,110060.0,63.736,63.7903,63.3249,63.3869,110060.0
2018-12-10 09:35:00,81.74,81.77,81.41,81.57,161658.0,63.4024,63.4257,63.1465,63.2706,161658.0
2018-12-10 09:40:00,81.57,81.66,81.38,81.61,54274.0,63.2706,63.3404,63.1232,63.3016,54274.0
2018-12-10 09:45:00,81.6,81.65,81.34,81.34,52568.0,63.2938,63.3326,63.0922,63.0922,52568.0
2018-12-10 09:50:00,81.34,81.36,81.16,81.32,110361.0,63.0922,63.1077,62.9525,63.0766,110361.0
2018-12-10 09:55:00,81.33,81.45,81.27,81.3,111618.0,63.0844,63.1775,63.0379,63.0611,111618.0
2018-12-10 10:00:00,81.3,81.37,81.19,81.33,79757.0,63.0611,63.1154,62.9758,63.0844,79757.0
2018-12-10 10:05:00,81.36,81.52,81.33,81.36,68894.0,63.1077,63.2318,63.0844,63.1077,68894.0
2018-12-10 10:10:00,81.35,81.42,81.27,81.36,66670.0,63.0999,63.1542,63.0379,63.1077,66670.0
2018-12-10 10:15:00,81.36,81.53,81.33,81.53,80197.0,63.1077,63.2395,63.0844,63.2395,80197.0
2018-12-10 10:20:00,81.53,81.63,81.5,81.61,54362.0,63.2395,63.3171,63.2163,63.3016,54362.0
2018-12-10 10:25:00,81.61,81.69,81.57,81.65,66020.0,63.3016,63.3636,63.2706,63.3326,66020.0
2018-12-10 10:30:00,81.64,81.65,81.38,81.4,62252.0,63.3249,63.3326,63.1232,63.1387,62252.0
2018-12-10 10:35:00,81.4,81.43,81.08,81.08,74012.0,63.1387,63.162,62.8905,62.8905,74012.0
2018-12-10 10:40:00,81.07,81.17,81.04,81.11,242907.0,62.8827,62.9603,62.8595,62.9138,242907.0
2018-12-10 10:45:00,81.1,81.3,81.08,81.24,119004.0,62.906,63.0611,62.8905,63.0146,119004.0
2018-12-10 10:50:00,81.25,81.25,80.92,80.93,73312.0,63.0223,63.0223,62.7664,62.7741,73312.0
2018-12-10 10:55:00,80.94,81.17,80.94,81.08,52919.0,62.7819,62.9603,62.7819,62.8905,52919.0
2018-12-10 11:00:00,81.09,81.11,80.58,80.65,148997.0,62.8982,62.9138,62.5027,62.557,148997.0
2018-12-10 11:05:00,80.65,80.85,80.64,80.71,65602.0,62.557,62.7121,62.5492,62.6035,65602.0
2018-12-10 11:10:00,80.7,80.86,80.69,80.84,59739.0,62.5957,62.7198,62.588,62.7043,59739.0
2018-12-10 11:15:00,80.83,80.88,80.63,80.77,52757.0,62.6966,62.7354,62.5414,62.65,52757.0
2018-12-10 11:20:00,80.78,80.8,80.66,80.67,51169.0,62.6578,62.6733,62.5647,62.5725,51169.0
2018-12-10 11:25:00,80.69,80.81,80.65,80.74,76038.0,62.588,62.6811,62.557,62.6268,76038.0
2018-12-10 11:30:00,80.74,80.87,80.64,80.64,89064.0,62.6268,62.7276,62.5492,62.5492,89064.0
2018-12-10 11:35:00,80.66,81.01,80.65,80.98,60847.0,62.5647,62.8362,62.557,62.8129,60847.0
2018-12-10 11:40:00,80.99,81.14,80.93,81.13,92522.0,62.8207,62.937,62.7741,62.9293,92522.0
2018-12-10 11:45:00,81.13,81.2,81.0,81.12,135607.0,62.9293,62.9836,62.8284,62.9215,135607.0
2018-12-10 11:50:00,81.12,81.13,80.96,80.98,37139.0,62.9215,62.9293,62.7974,62.8129,37139.0
2018-12-10 11:55:00,81.0,81.09,80.9,80.96,35972.0,62.8284,62.8982,62.7509,62.7974,35972.0
2018-12-10 12:00:00,80.96,81.0,80.89,80.94,30570.0,62.7974,62.8284,62.7431,62.7819,30570.0
2018-12-10 12:05:00,80.95,81.06,80.89,81.04,25337.0,62.7897,62.875,62.7431,62.8595,25337.0
2018-12-10 12:10:00,81.02,81.15,80.99,81.1,45809.0,62.8439,62.9448,62.8207,62.906,45809.0
2018-12-10 12:15:00,81.13,81.19,80.91,80.92,74870.0,62.9293,62.9758,62.7586,62.7664,74870.0
2018-12-10 12:20:00,80.92,81.05,80.9,81.04,49038.0,62.7664,62.8672,62.7509,62.8595,49038.0
2018-12-10 12:25:00,81.04,81.14,81.04,81.09,41353.0,62.8595,62.937,62.8595,62.8982,41353.0
2018-12-10 12:30:00,81.08,81.2,81.08,81.12,51050.0,62.8905,62.9836,62.8905,62.9215,51050.0
2018-12-10 12:35:00,81.13,81.32,81.12,81.29,76854.0,62.9293,63.0766,62.9215,63.0534,76854.0
2018-12-10 12:40:00,81.31,81.46,81.3,81.42,57377.0,63.0689,63.1852,63.0611,63.1542,57377.0
2018-12-10 12:45:00,81.41,81.49,81.36,81.47,87547.0,63.1465,63.2085,63.1077,63.193,87547.0
2018-12-10 12:50:00,81.49,81.52,81.45,81.52,67615.0,63.2085,63.2318,63.1775,63.2318,67615.0
2018-12-10 12:55:00,81.5,81.51,81.35,81.35,38830.0,63.2163,63.224,63.0999,63.0999,38830.0
2018-12-10 13:00:00,81.36,81.45,81.3,81.31,32625.0,63.1077,63.1775,63.0611,63.0689,32625.0
2018-12-10 13:05:00,81.32,81.42,81.28,81.28,48629.0,63.0766,63.1542,63.0456,63.0456,48629.0
2018-12-10 13:10:00,81.29,81.44,81.26,81.4,80876.0,63.0534,63.1697,63.0301,63.1387,80876.0
2018-12-10 13:15:00,81.39,81.52,81.37,81.5,44541.0,63.1309,63.2318,63.1154,63.2163,44541.0
2018-12-10 13:20:00,81.5,81.53,81.35,81.37,34153.0,63.2163,63.2395,63.0999,63.1154,34153.0
2018-12-10 13:25:00,81.36,81.37,81.31,81.33,31006.0,63.1077,63.1154,63.0689,63.0844,31006.0
2018-12-10 13:30:00,81.31,81.47,81.3,81.47,61957.0,63.0689,63.193,63.0611,63.193,61957.0
2018-12-10 13:35:00,81.46,81.57,81.45,81.5,50092.0,63.1852,63.2706,63.1775,63.2163,50092.0
2018-12-10 13:40:00,81.49,81.51,81.37,81.39,26658.0,63.2085,63.224,63.1154,63.1309,26658.0
2018-12-10 13:45:00,81.38,81.52,81.38,81.5,29685.0,63.1232,63.2318,63.1232,63.2163,29685.0
2018-12-10 13:50:00,81.5,81.67,81.5,81.63,62023.0,63.2163,63.3481,63.2163,63.3171,62023.0
2018-12-10 13:55:00,81.64,81.64,81.55,81.56,29605.0,63.3249,63.3249,63.255,63.2628,29605.0
2018-12-10 14:00:00,81.57,81.63,81.52,81.52,35522.0,63.2706,63.3171,63.2318,63.2318,35522.0
2018-12-10 14:05:00,81.52,81.65,81.52,81.56,35044.0,63.2318,63.3326,63.2318,63.2628,35044.0
2018-12-10 14:10:00,81.58,81.6,81.47,81.49,33871.0,63.2783,63.2938,63.193,63.2085,33871.0
2018-12-10 14:15:00,81.49,81.56,81.42,81.48,33190.0,63.2085,63.2628,63.1542,63.2008,33190.0
2018-12-10 14:20:00,81.49,81.57,81.42,81.5,39920.0,63.2085,63.2706,63.1542,63.2163,39920.0
2018-12-10 14:25:00,81.51,81.62,81.48,81.58,28494.0,63.224,63.3093,63.2008,63.2783,28494.0
2018-12-10 14:30:00,81.6,81.81,81.59,81.8,68994.0,63.2938,63.4567,63.2861,63.449,68994.0
2018-12-10 14:35:00,81.8,81.84,81.72,81.74,29850.0,63.449,63.48,63.3869,63.4024,29850.0
2018-12-10 14:40:00,81.75,81.82,81.71,81.79,49390.0,63.4102,63.4645,63.3792,63.4412,49390.0
2018-12-10 14:45:00,81.8,81.82,81.71,81.74,43082.0,63.449,63.4645,63.3792,63.4024,43082.0
2018-12-10 14:50:00,81.75,81.79,81.74,81.77,32186.0,63.4102,63.4412,63.4024,63.4257,32186.0
2018-12-10 14:55:00,81.76,81.82,81.55,81.64,138301.0,63.4179,63.4645,63.255,63.3249,138301.0
2018-12-10 15:00:00,81.64,81.68,81.54,81.56,67547.0,63.3249,63.3559,63.2473,63.2628,67547.0
2018-12-10 15:05:00,81.56,81.69,81.56,81.68,46756.0,63.2628,63.3636,63.2628,63.3559,46756.0
2018-12-10 15:10:00,81.68,81.69,81.61,81.63,44570.0,63.3559,63.3636,63.3016,63.3171,44570.0
2018-12-10 15:15:00,81.63,81.63,81.49,81.53,89590.0,63.3171,63.3171,63.2085,63.2395,89590.0
2018-12-10 15:20:00,81.54,81.57,81.52,81.56,50106.0,63.2473,63.2706,63.2318,63.2628,50106.0
2018-12-10 15:25:00,81.58,81.64,81.57,81.64,45094.0,63.2783,63.3249,63.2706,63.3249,45094.0
2018-12-10 15:30:00,81.65,81.9,81.64,81.87,169927.0,63.3326,63.5265,63.3249,63.5033,169927.0
2018-12-10 15:35:00,81.87,82.01,81.84,81.94,69104.0,63.5033,63.6119,63.48,63.5576,69104.0
2018-12-10 15:40:00,81.92,81.96,81.89,81.89,51181.0,63.542,63.5731,63.5188,63.5188,51181.0
2018-12-10 15:45:00,81.88,81.88,81.7,81.7,69565.0,63.511,63.511,63.3714,63.3714,69565.0
2018-12-10 15:50:00,81.7,81.78,81.69,81.73,158961.0,63.3714,63.4334,63.3636,63.3947,158961.0
2018-12-10 15:55:00,81.72,81.74,81.59,81.59,222268.0,63.3869,63.4024,63.2861,63.2861,222268.0
2018-12-11 09:30:00,82.06,82.32,81.88,82.02,124244.0,63.6506,63.8523,63.511,63.6196,124244.0
2018-12-11 09:35:00,82.03,82.23,82.0,82.11,97134.0,63.6274,63.7825,63.6041,63.6894,97134.0
2018-12-11 09:40:00,82.11,82.31,82.11,82.3,86117.0,63.6894,63.8445,63.6894,63.8368,86117.0
2018-12-11 09:45:00,82.32,82.32,82.15,82.16,61210.0,63.8523,63.8523,63.7204,63.7282,61210.0
2018-12-11 09:50:00,82.16,82.39,82.12,82.29,109385.0,63.7282,63.9066,63.6972,63.829,109385.0
2018-12-11 09:55:00,82.29,82.31,82.22,82.24,50671.0,63.829,63.8445,63.7747,63.7903,50671.0
2018-12-11 10:00:00,82.24,82.39,82.24,82.34,52029.0,63.7903,63.9066,63.7903,63.8678,52029.0
2018-12-11 10:05:00,82.34,82.37,82.23,82.23,115971.0,63.8678,63.8911,63.7825,63.7825,115971.0
2018-12-11 10:10:00,82.24,82.28,82.06,82.07,218122.0,63.7903,63.8213,63.6506,63.6584,218122.0
2018-12-11 10:15:00,82.07,82.24,82.01,82.2,101139.0,63.6584,63.7903,63.6119,63.7592,101139.0
2018-12-11 10:20:00,82.2,82.31,82.17,82.27,234246.0,63.7592,63.8445,63.736,63.8135,234246.0
2018-12-11 10:25:00,82.28,82.32,82.24,82.24,43099.0,63.8213,63.8523,63.7903,63.7903,43099.0
2018-12-11 10:30:00,82.24,82.24,82.12,82.13,66929.0,63.7903,63.7903,63.6972,63.7049,66929.0
2018-12-11 10:35:00,82.13,82.26,82.08,82.24,38635.0,63.7049,63.8058,63.6661,63.7903,38635.0
2018-12-11 10:40:00,82.24,82.31,82.24,82.31,34535.0,63.7903,63.8445,63.7903,63.8445,34535.0
2018-12-11 10:45:00,82.31,82.39,82.12,82.18,53658.0,63.8445,63.9066,63.6972,63.7437,53658.0
2018-12-11 10:50:00,82.17,82.25,82.14,82.15,43764.0,63.736,63.798,63.7127,63.7204,43764.0
2018-12-11 10:55:00,82.15,82.25,82.11,82.25,21867.0,63.7204,63.798,63.6894,63.798,21867.0
2018-12-11 11:00:00,82.27,82.39,82.25,82.38,57833.0,63.8135,63.9066,63.798,63.8988,57833.0
2018-12-11 11:05:00,82.39,82.39,82.32,82.36,32592.0,63.9066,63.9066,63.8523,63.8833,32592.0
2018-12-11 11:10:00,82.36,82.39,82.21,82.24,30957.0,63.8833,63.9066,63.767,63.7903,30957.0
2018-12-11 11:15:00,82.24,82.28,82.15,82.19,36590.0,63.7903,63.8213,63.7204,63.7515,36590.0
2018-12-11 11:20:00,82.19,82.24,82.18,82.22,44964.0,63.7515,63.7903,63.7437,63.7747,44964.0
2018-12-11 11:25:00,82.23,82.24,82.15,82.21,34630.0,63.7825,63.7903,63.7204,63.767,34630.0
2018-12-11 11:30:00,82.2,82.22,82.05,82.08,40893.0,63.7592,63.7747,63.6429,63.6661,40893.0
2018-12-11 11:35:00,82.08,82.17,82.03,82.17,19558.0,63.6661,63.736,63.6274,63.736,19558.0
2018-12-11 11:40:00,82.16,82.16,82.03,82.08,23038.0,63.7282,63.7282,63.6274,63.6661,23038.0
2018-12-11 11:45:00,82.07,82.12,82.02,82.11,33834.0,63.6584,63.6972,63.6196,63.6894,33834.0
2018-12-11 11:50:00,82.11,82.22,82.11,82.18,81910.0,63.6894,63.7747,63.6894,63.7437,81910.0
2018-12-11 11:55:00,82.18,82.22,82.12,82.17,55644.0,63.7437,63.7747,63.6972,63.736,55644.0
2018-12-11 12:00:00,82.18,82.18,81.99,82.01,53475.0,63.7437,63.7437,63.5963,63.6119,53475.0
2018-12-11 12:05:00,82.01,82.05,81.92,82.02,57053.0,63.6119,63.6429,63.542,63.6196,57053.0
2018-12-11 12:10:00,82.01,82.01,81.92,81.94,20562.0,63.6119,63.6119,63.542,63.5576,20562.0
2018-12-11 12:15:00,81.92,81.94,81.86,81.89,27308.0,63.542,63.5576,63.4955,63.5188,27308.0
2018-12-11 12:20:00,81.87,82.04,81.85,82.04,197456.0,63.5033,63.6351,63.4877,63.6351,197456.0
2018-12-11 12:25:00,82.01,82.02,81.96,81.99,25917.0,63.6119,63.6196,63.5731,63.5963,25917.0
2018-12-11 12:30:00,81.98,82.04,81.88,81.94,24174.0,63.5886,63.6351,63.511,63.5576,24174.0
2018-12-11 12:35:00,81.94,82.0,81.91,81.92,11693.0,63.5576,63.6041,63.5343,63.542,11693.0
2018-12-11 12:40:00,81.94,82.07,81.92,82.05,40085.0,63.5576,63.6584,63.542,63.6429,40085.0
2018-12-11 12:45:00,82.06,82.11,82.01,82.11,45509.0,63.6506,63.6894,63.6119,63.6894,45509.0
2018-12-11 12:50:00,82.11,82.12,82.07,82.1,14876.0,63.6894,63.6972,63.6584,63.6817,14876.0
2018-12-11 12:55:00,82.11,82.13,82.04,82.07,23224.0,63.6894,63.7049,63.6351,63.6584,23224.0
2018-12-11 13:00:00,82.06,82.09,82.02,82.07,26917.0,63.6506,63.6739,63.6196,63.6584,26917.0
2018-12-11 13:05:00,82.07,82.12,82.05,82.09,16603.0,63.6584,63.6972,63.6429,63.6739,16603.0
2018-12-11 13:10:00,82.09,82.16,82.05,82.06,37938.0,63.6739,63.7282,63.6429,63.6506,37938.0
2018-12-11 13:15:00,82.07,82.22,82.04,82.2,36810.0,63.6584,63.7747,63.6351,63.7592,36810.0
2018-12-11 13:20:00,82.21,82.23,82.12,82.12,29196.0,63.767,63.7825,63.6972,63.6972,29196.0
2018-12-11 13:25:00,82.12,82.12,82.01,82.02,17918.0,63.6972,63.6972,63.6119,63.6196,17918.0
2018-12-11 13:30:00,82.01,82.03,81.96,82.0,31688.0,63.6119,63.6274,63.5731,63.6041,31688.0
2018-12-11 13:35:00,82.0,82.05,81.97,82.03,22789.0,63.6041,63.6429,63.5808,63.6274,22789.0
2018-12-11 13:40:00,82.01,82.01,81.84,81.86,53100.0,63.6119,63.6119,63.48,63.4955,53100.0
2018-12-11 13:45:00,81.86,81.87,81.79,81.79,44046.0,63.4955,63.5033,63.4412,63.4412,44046.0
2018-12-11 13:50:00,81.78,81.85,81.75,81.78,37859.0,63.4334,63.4877,63.4102,63.4334,37859.0
2018-12-11 13:55:00,81.78,81.86,81.76,81.78,46815.0,63.4334,63.4955,63.4179,63.4334,46815.0
2018-12-11 14:00:00,81.78,81.86,81.72,81.78,50215.0,63.4334,63.4955,63.3869,63.4334,50215.0
2018-12-11 14:05:00,81.79,81.82,81.74,81.76,24329.0,63.4412,63.4645,63.4024,63.4179,24329.0
2018-12-11 14:10:00,81.76,81.89,81.75,81.87,34516.0,63.4179,63.5188,63.4102,63.5033,34516.0
2018-12-11 14:15:00,81.88,81.94,81.78,81.92,49497.0,63.511,63.5576,63.4334,63.542,49497.0
2018-12-11 14:20:00,81.92,81.95,81.88,81.88,30908.0,63.542,63.5653,63.511,63.511,30908.0
2018-12-11 14:25:00,81.89,82.06,81.88,82.05,37971.0,63.5188,63.6506,63.511,63.6429,37971.0
2018-12-11 14:30:00,82.05,82.13,82.0,82.02,51862.0,63.6429,63.7049,63.6041,63.6196,51862.0
2018-12-11 14:35:00,82.03,82.07,82.0,82.01,37820.0,63.6274,63.6584,63.6041,63.6119,37820.0
2018-12-11 14:40:00,82.02,82.13,82.01,82.1,44301.0,63.6196,63.7049,63.6119,63.6817,44301.0
2018-12-11 14:45:00,82.09,82.21,82.05,82.06,90093.0,63.6739,63.767,63.6429,63.6506,90093.0
2018-12-11 14:50:00,82.07,82.16,82.05,82.09,63535.0,63.6584,63.7282,63.6429,63.6739,63535.0
2018-12-11 14:55:00,82.1,82.12,81.98,82.03,62227.0,63.6817,63.6972,63.5886,63.6274,62227.0
2018-12-11 15:00:00,82.03,82.06,81.93,81.99,75082.0,63.6274,63.6506,63.5498,63.5963,75082.0
2018-12-11 15:05:00,82.0,82.05,81.94,82.04,98261.0,63.6041,63.6429,63.5576,63.6351,98261.0
2018-12-11 15:10:00,82.03,82.24,82.02,82.21,102898.0,63.6274,63.7903,63.6196,63.767,102898.0
2018-12-11 15:15:00,82.21,82.22,82.09,82.11,48360.0,63.767,63.7747,63.6739,63.6894,48360.0
2018-12-11 15:20:00,82.11,82.12,82.06,82.1,34651.0,63.6894,63.6972,63.6506,63.6817,34651.0
2018-12-11 15:25:00,82.1,82.11,82.03,82.03,41991.0,63.6817,63.6894,63.6274,63.6274,41991.0
2018-12-11 15:30:00,82.02,82.14,82.0,82.05,50618.0,63.6196,63.7127,63.6041,63.6429,50618.0
2018-12-11 15:35:00,82.04,82.04,81.93,81.93,68689.0,63.6351,63.6351,63.5498,63.5498,68689.0
2018-12-11 15:40:00,81.92,81.94,81.82,81.84,84382.0,63.542,63.5576,63.4645,63.48,84382.0
2018-12-11 15:45:00,81.84,81.87,81.79,81.82,88011.0,63.48,63.5033,63.4412,63.4645,88011.0
2018-12-11 15:50:00,81.81,81.84,81.73,81.8,101761.0,63.4567,63.48,63.3947,63.449,101761.0
2018-12-11 15:55:00,81.8,81.8,81.63,81.64,394134.0,63.449,63.449,63.3171,63.3249,394134.0
2018-12-12 09:30:00,82.12,82.25,81.94,82.1,151063.0,63.6972,63.798,63.5576,63.6817,151063.0
2018-12-12 09:35:00,82.11,82.19,82.04,82.11,110291.0,63.6894,63.7515,63.6351,63.6894,110291.0
2018-12-12 09:40:00,82.1,82.16,82.02,82.06,70371.0,63.6817,63.7282,63.6196,63.6506,70371.0
2018-12-12 09:45:00,82.06,82.13,81.9,81.95,108091.0,63.6506,63.7049,63.5265,63.5653,108091.0
2018-12-12 09:50:00,81.96,81.97,81.82,81.86,81498.0,63.5731,63.5808,63.4645,63.4955,81498.0
2018-12-12 09:55:00,81.85,82.02,81.84,82.0,90296.0,63.4877,63.6196,63.48,63.6041,90296.0
2018-12-12 10:00:00,82.01,82.02,81.86,81.93,43687.0,63.6119,63.6196,63.4955,63.5498,43687.0
2018-12-12 10:05:00,81.93,82.13,81.91,82.09,79836.0,63.5498,63.7049,63.5343,63.6739,79836.0
2018-12-12 10:10:00,82.1,82.11,82.0,82.07,79547.0,63.6817,63.6894,63.6041,63.6584,79547.0
2018-12-12 10:15:00,82.06,82.19,82.01,82.16,90013.0,63.6506,63.7515,63.6119,63.7282,90013.0
2018-12-12 10:20:00,82.16,82.17,82.01,82.02,36634.0,63.7282,63.736,63.6119,63.6196,36634.0
2018-12-12 10:25:00,82.01,82.06,81.98,82.06,42513.0,63.6119,63.6506,63.5886,63.6506,42513.0
2018-12-12 10:30:00,82.07,82.13,81.98,82.09,49087.0,63.6584,63.7049,63.5886,63.6739,49087.0
2018-12-12 10:35:00,82.11,82.16,81.87,81.9,47280.0,63.6894,63.7282,63.5033,63.5265,47280.0
2018-12-12 10:40:00,81.89,81.94,81.83,81.89,55412.0,63.5188,63.5576,63.4722,63.5188,55412.0
2018-12-12 10:45:00,81.88,81.88,81.82,81.85,48439.0,63.511,63.511,63.4645,63.4877,48439.0
2018-12-12 10:50:00,81.86,82.01,81.86,81.92,43006.0,63.4955,63.6119,63.4955,63.542,43006.0
2018-12-12 10:55:00,81.92,82.05,81.89,81.93,37638.0,63.542,63.6429,63.5188,63.5498,37638.0
2018-12-12 11:00:00,81.93,81.96,81.86,81.94,51192.0,63.5498,63.5731,63.4955,63.5576,51192.0
2018-12-12 11:05:00,81.93,81.94,81.87,81.87,21141.0,63.5498,63.5576,63.5033,63.5033,21141.0
2018-12-12 11:10:00,81.86,81.86,81.7,81.78,55008.0,63.4955,63.4955,63.3714,63.4334,55008.0
2018-12-12 11:15:00,81.79,81.82,81.65,81.66,46177.0,63.4412,63.4645,63.3326,63.3404,46177.0
2018-12-12 11:20:00,81.66,81.68,81.53,81.54,43360.0,63.3404,63.3559,63.2395,63.2473,43360.0
2018-12-12 11:25:00,81.55,81.58,81.42,81.46,56468.0,63.255,63.2783,63.1542,63.1852,56468.0
2018-12-12 11:30:00,81.45,81.47,81.28,81.3,23834.0,63.1775,63.193,63.0456,63.0611,23834.0
2018-12-12 11:35:00,81.3,81.38,81.24,81.25,81047.0,63.0611,63.1232,63.0146,63.0223,81047.0
2018-12-12 11:40:00,81.25,81.31,81.19,81.24,55715.0,63.0223,63.0689,62.9758,63.0146,55715.0
2018-12-12 11:45:00,81.24,81.34,81.22,81.28,57519.0,63.0146,63.0922,62.9991,63.0456,57519.0
2018-12-12 11:50:00,81.28,81.28,81.14,81.15,36112.0,63.0456,63.0456,62.937,62.9448,36112.0
2018-12-12 11:55:00,81.15,81.18,81.08,81.15,56755.0,62.9448,62.9681,62.8905,62.9448,56755.0
2018-12-12 12:00:00,81.16,81.25,81.16,81.2,50433.0,62.9525,63.0223,62.9525,62.9836,50433.0
2018-12-12 12:05:00,81.2,81.22,81.09,81.11,32641.0,62.9836,62.9991,62.8982,62.9138,32641.0
2018-12-12 12:10:00,81.12,81.15,80.97,81.0,90013.0,62.9215,62.9448,62.8052,62.8284,90013.0
2018-12-12 12:15:00,81.0,81.0,80.88,80.91,33715.0,62.8284,62.8284,62.7354,62.7586,33715.0
2018-12-12 12:20:00,80.91,80.94,80.83,80.86,48762.0,62.7586,62.7819,62.6966,62.7198,48762.0
2018-12-12 12:25:00,80.85,80.88,80.81,80.87,97093.0,62.7121,62.7354,62.6811,62.7276,97093.0
2018-12-12 12:30:00,80.87,80.87,80.75,80.81,69264.0,62.7276,62.7276,62.6345,62.6811,69264.0
2018-12-12 12:35:00,80.8,80.8,80.71,80.76,41811.0,62.6733,62.6733,62.6035,62.6423,41811.0
2018-12-12 12:40:00,80.77,80.79,80.7,80.74,37527.0,62.65,62.6655,62.5957,62.6268,37527.0
2018-12-12 12:45:00,80.73,80.74,80.68,80.71,38004.0,62.619,62.6268,62.5802,62.6035,38004.0
2018-12-12 12:50:00,80.71,80.78,80.69,80.71,42784.0,62.6035,62.6578,62.588,62.6035,42784.0
2018-12-12 12:55:00,80.7,80.78,80.68,80.7,37738.0,62.5957,62.6578,62.5802,62.5957,37738.0
2018-12-12 13:00:00,80.69,80.72,80.63,80.67,79105.0,62.588,62.6112,62.5414,62.5725,79105.0
2018-12-12 13:05:00,80.66,80.69,80.55,80.56,49082.0,62.5647,62.588,62.4794,62.4871,49082.0
2018-12-12 13:10:00,80.55,80.67,80.54,80.63,109568.0,62.4794,62.5725,62.4716,62.5414,109568.0
2018-12-12 13:15:00,80.64,80.69,80.59,80.59,44920.0,62.5492,62.588,62.5104,62.5104,44920.0
2018-12-12 13:20:00,80.59,80.64,80.59,80.64,36715.0,62.5104,62.5492,62.5104,62.5492,36715.0
2018-12-12 13:25:00,80.64,80.78,80.64,80.77,58150.0,62.5492,62.6578,62.5492,62.65,58150.0
2018-12-12 13:30:00,80.77,80.77,80.69,80.76,42928.0,62.65,62.65,62.588,62.6423,42928.0
2018-12-12 13:35:00,80.76,80.76,80.67,80.7,41427.0,62.6423,62.6423,62.5725,62.5957,41427.0
2018-12-12 13:40:00,80.69,80.77,80.68,80.75,32876.0,62.588,62.65,62.5802,62.6345,32876.0
2018-12-12 13:45:00,80.75,80.77,80.7,80.75,32468.0,62.6345,62.65,62.5957,62.6345,32468.0
2018-12-12 13:50:00,80.75,80.82,80.75,80.76,25544.0,62.6345,62.6888,62.6345,62.6423,25544.0
2018-12-12 13:55:00,80.76,80.77,80.69,80.74,128595.0,62.6423,62.65,62.588,62.6268,128595.0
2018-12-12 14:00:00,80.74,80.78,80.67,80.69,68325.0,62.6268,62.6578,62.5725,62.588,68325.0
2018-12-12 14:05:00,80.68,80.69,80.57,80.59,97835.0,62.5802,62.588,62.4949,62.5104,97835.0
2018-12-12 14:10:00,80.58,80.64,80.53,80.59,58610.0,62.5027,62.5492,62.4639,62.5104,58610.0
2018-12-12 14:15:00,80.58,80.62,80.55,80.6,59899.0,62.5027,62.5337,62.4794,62.5182,59899.0
2018-12-12 14:20:00,80.61,80.64,80.48,80.53,38141.0,62.5259,62.5492,62.4251,62.4639,38141.0
2018-12-12 14:25:00,80.53,80.58,80.4,80.47,71741.0,62.4639,62.5027,62.363,62.4173,71741.0
2018-12-12 14:30:00,80.46,80.52,80.39,80.5,48678.0,62.4096,62.4561,62.3553,62.4406,48678.0
2018-12-12 14:35:00,80.51,80.52,80.41,80.46,27024.0,62.4484,62.4561,62.3708,62.4096,27024.0
2018-12-12 14:40:00,80.46,80.48,80.36,80.46,116128.0,62.4096,62.4251,62.332,62.4096,116128.0
2018-12-12 14:45:00,80.46,80.51,80.34,80.36,42025.0,62.4096,62.4484,62.3165,62.332,42025.0
2018-12-12 14:50:00,80.36,80.44,80.33,80.38,50306.0,62.332,62.3941,62.3087,62.3475,50306.0
2018-12-12 14:55:00,80.37,80.46,80.36,80.42,71171.0,62.3398,62.4096,62.332,62.3786,71171.0
2018-12-12 15:00:00,80.42,80.49,80.37,80.44,60447.0,62.3786,62.4328,62.3398,62.3941,60447.0
2018-12-12 15:05:00,80.44,80.6,80.43,80.58,43592.0,62.3941,62.5182,62.3863,62.5027,43592.0
2018-12-12 15:10:00,80.58,80.62,80.5,80.51,69136.0,62.5027,62.5337,62.4406,62.4484,69136.0
2018-12-12 15:15:00,80.52,80.54,80.46,80.5,129028.0,62.4561,62.4716,62.4096,62.4406,129028.0
2018-12-12 15:20:00,80.5,80.59,80.5,80.59,255094.0,62.4406,62.5104,62.4406,62.5104,255094.0
2018-12-12 15:25:00,80.59,80.68,80.58,80.61,164840.0,62.5104,62.5802,62.5027,62.5259,164840.0
2018-12-12 15:30:00,80.61,80.78,80.6,80.75,168910.0,62.5259,62.6578,62.5182,62.6345,168910.0
2018-12-12 15:35:00,80.76,80.85,80.74,80.85,179543.0,62.6423,62.7121,62.6268,62.7121,179543.0
2018-12-12 15:40:00,80.85,80.86,80.64,80.66,185036.0,62.7121,62.7198,62.5492,62.5647,185036.0
2018-12-12 15:45:00,80.65,80.65,80.56,80.58,213849.0,62.557,62.557,62.4871,62.5027,213849.0
2018-12-12 15:50:00,80.58,80.58,80.51,80.51,198492.0,62.5027,62.5027,62.4484,62.4484,198492.0
2018-12-12 15:55:00,80.51,80.51,80.26,80.29,575830.0,62.4484,62.4484,62.2544,62.2777,575830.0
2018-12-13 09:30:00,79.52,79.87,79.45,79.86,128191.0,62.4136,62.6883,62.3586,62.6804,128191.0
2018-12-13 09:35:00,79.86,79.97,79.68,79.92,144944.0,62.6804,62.7667,62.5391,62.7275,144944.0
2018-12-13 09:40:00,79.93,80.17,79.87,80.1,195842.0,62.7354,62.9237,62.6883,62.8688,195842.0
2018-12-13 09:45:00,80.09,80.25,80.08,80.15,90310.0,62.8609,62.9865,62.8531,62.908,90310.0
2018-12-13 09:50:00,80.14,80.14,79.96,79.98,87169.0,62.9002,62.9002,62.7589,62.7746,87169.0
2018-12-13 09:55:00,79.97,80.1,79.93,80.07,89170.0,62.7667,62.8688,62.7354,62.8452,89170.0
2018-12-13 10:00:00,80.07,80.46,80.07,80.45,85312.0,62.8452,63.1513,62.8452,63.1435,85312.0
2018-12-13 10:05:00,80.46,80.5,80.3,80.3,92164.0,63.1513,63.1827,63.0258,63.0258,92164.0
2018-12-13 10:10:00,80.3,80.45,80.27,80.44,60735.0,63.0258,63.1435,63.0022,63.1356,60735.0
2018-12-13 10:15:00,80.44,80.44,80.22,80.26,60486.0,63.1356,63.1356,62.963,62.9944,60486.0
2018-12-13 10:20:00,80.27,80.34,80.11,80.12,56094.0,63.0022,63.0572,62.8766,62.8845,56094.0
2018-12-13 10:25:00,80.13,80.22,80.07,80.09,88845.0,62.8923,62.963,62.8452,62.8609,88845.0
2018-12-13 10:30:00,80.09,80.14,80.05,80.13,44352.0,62.8609,62.9002,62.8295,62.8923,44352.0
2018-12-13 10:35:00,80.12,80.16,80.0,80.03,47894.0,62.8845,62.9159,62.7903,62.8138,47894.0
2018-12-13 10:40:00,80.03,80.14,79.94,80.13,106057.0,62.8138,62.9002,62.7432,62.8923,106057.0
2018-12-13 10:45:00,80.14,80.17,80.0,80.11,73915.0,62.9002,62.9237,62.7903,62.8766,73915.0
2018-12-13 10:50:00,80.11,80.12,79.93,80.03,91747.0,62.8766,62.8845,62.7354,62.8138,91747.0
2018-12-13 10:55:00,80.03,80.14,80.03,80.12,48570.0,62.8138,62.9002,62.8138,62.8845,48570.0
2018-12-13 11:00:00,80.11,80.22,80.09,80.19,111037.0,62.8766,62.963,62.8609,62.9394,111037.0
2018-12-13 11:05:00,80.19,80.31,80.18,80.24,61082.0,62.9394,63.0336,62.9316,62.9787,61082.0
2018-12-13 11:10:00,80.24,80.25,80.15,80.19,39887.0,62.9787,62.9865,62.908,62.9394,39887.0
2018-12-13 11:15:00,80.19,80.27,80.16,80.16,94270.0,62.9394,63.0022,62.9159,62.9159,94270.0
2018-12-13 11:20:00,80.16,80.17,79.98,80.01,68466.0,62.9159,62.9237,62.7746,62.7981,68466.0
2018-12-13 11:25:00,80.02,80.2,80.01,80.16,39316.0,62.806,62.9473,62.7981,62.9159,39316.0
2018-12-13 11:30:00,80.16,80.21,80.1,80.21,68981.0,62.9159,62.9551,62.8688,62.9551,68981.0
2018-12-13 11:35:00,80.21,80.24,80.12,80.14,43266.0,62.9551,62.9787,62.8845,62.9002,43266.0
2018-12-13 11:40:00,80.13,80.31,80.1,80.26,54764.0,62.8923,63.0336,62.8688,62.9944,54764.0
2018-12-13 11:45:00,80.25,80.25,80.14,80.17,97642.0,62.9865,62.9865,62.9002,62.9237,97642.0
2018-12-13 11:50:00,80.17,80.18,80.11,80.13,82721.0,62.9237,62.9316,62.8766,62.8923,82721.0
2018-12-13 11:55:00,80.13,80.21,80.07,80.07,34325.0,62.8923,62.9551,62.8452,62.8452,34325.0
2018-12-13 12:00:00,80.05,80.07,79.93,79.94,66028.0,62.8295,62.8452,62.7354,62.7432,66028.0
2018-12-13 12:05:00,79.94,80.09,79.92,80.09,47127.0,62.7432,62.8609,62.7275,62.8609,47127.0
2018-12-13 12:10:00,80.09,80.12,80.03,80.12,34456.0,62.8609,62.8845,62.8138,62.8845,34456.0
2018-12-13 12:15:00,80.11,80.12,80.01,80.06,58630.0,62.8766,62.8845,62.7981,62.8374,58630.0
2018-12-13 12:20:00,80.06,80.08,80.03,80.05,32097.0,62.8374,62.8531,62.8138,62.8295,32097.0
2018-12-13 12:25:00,80.05,80.06,79.98,79.99,46280.0,62.8295,62.8374,62.7746,62.7824,46280.0
2018-12-13 12:30:00,79.99,80.06,79.98,80.02,80469.0,62.7824,62.8374,62.7746,62.806,80469.0
2018-12-13 12:35:00,80.03,80.22,80.03,80.2,41316.0,62.8138,62.963,62.8138,62.9473,41316.0
2018-12-13 12:40:00,80.21,80.24,80.14,80.15,32714.0,62.9551,62.9787,62.9002,62.908,32714.0
2018-12-13 12:45:00,80.15,80.21,80.1,80.16,31774.0,62.908,62.9551,62.8688,62.9159,31774.0
2018-12-13 12:50:00,80.16,80.18,80.12,80.12,50981.0,62.9159,62.9316,62.8845,62.8845,50981.0
2018-12-13 12:55:00,80.12,80.17,80.1,80.16,62645.0,62.8845,62.9237,62.8688,62.9159,62645.0
2018-12-13 13:00:00,80.16,80.16,80.01,80.02,57347.0,62.9159,62.9159,62.7981,62.806,57347.0
2018-12-13 13:05:00,80.02,80.14,80.01,80.12,59255.0,62.806,62.9002,62.7981,62.8845,59255.0
2018-12-13 13:10:00,80.11,80.11,80.01,80.09,47702.0,62.8766,62.8766,62.7981,62.8609,47702.0
2018-12-13 13:15:00,80.08,80.15,80.07,80.09,37728.0,62.8531,62.908,62.8452,62.8609,37728.0
2018-12-13 13:20:00,80.09,80.22,80.09,80.12,56111.0,62.8609,62.963,62.8609,62.8845,56111.0
2018-12-13 13:25:00,80.13,80.15,80.05,80.12,61142.0,62.8923,62.908,62.8295,62.8845,61142.0
2018-12-13 13:30:00,80.13,80.21,80.13,80.18,56043.0,62.8923,62.9551,62.8923,62.9316,56043.0
2018-12-13 13:35:00,80.18,80.24,80.12,80.2,72245.0,62.9316,62.9787,62.8845,62.9473,72245.0
2018-12-13 13:40:00,80.21,80.24,80.19,80.2,40091.0,62.9551,62.9787,62.9394,62.9473,40091.0
2018-12-13 13:45:00,80.2,80.22,80.16,80.17,40722.0,62.9473,62.963,62.9159,62.9237,40722.0
2018-12-13 13:50:00,80.17,80.2,80.09,80.12,39329.0,62.9237,62.9473,62.8609,62.8845,39329.0
2018-12-13 13:55:00,80.12,80.14,80.05,80.07,45148.0,62.8845,62.9002,62.8295,62.8452,45148.0
2018-12-13 14:00:00,80.07,80.11,80.01,80.01,70978.0,62.8452,62.8766,62.7981,62.7981,70978.0
2018-12-13 14:05:00,80.01,80.02,79.91,79.94,57938.0,62.7981,62.806,62.7197,62.7432,57938.0
2018-12-13 14:10:00,79.93,79.97,79.89,79.92,39935.0,62.7354,62.7667,62.704,62.7275,39935.0
2018-12-13 14:15:00,79.91,80.0,79.9,79.98,31327.0,62.7197,62.7903,62.7118,62.7746,31327.0
2018-12-13 14:20:00,79.99,79.99,79.9,79.94,121772.0,62.7824,62.7824,62.7118,62.7432,121772.0
2018-12-13 14:25:00,79.94,79.99,79.87,79.96,74199.0,62.7432,62.7824,62.6883,62.7589,74199.0
2018-12-13 14:30:00,79.97,79.99,79.88,79.92,37895.0,62.7667,62.7824,62.6961,62.7275,37895.0
2018-12-13 14:35:00,79.89,79.95,79.87,79.93,53612.0,62.704,62.751,62.6883,62.7354,53612.0
2018-12-13 14:40:00,79.93,79.98,79.91,79.91,36210.0,62.7354,62.7746,62.7197,62.7197,36210.0
2018-12-13 14:45:00,79.9,79.93,79.87,79.89,33489.0,62.7118,62.7354,62.6883,62.704,33489.0
2018-12-13 14:50:00,79.89,79.98,79.89,79.92,55967.0,62.704,62.7746,62.704,62.7275,55967.0
2018-12-13 14:55:00,79.93,80.02,79.92,79.94,41769.0,62.7354,62.806,62.7275,62.7432,41769.0
2018-12-13 15:00:00,79.94,79.96,79.88,79.9,60249.0,62.7432,62.7589,62.6961,62.7118,60249.0
2018-12-13 15:05:00,79.9,79.94,79.88,79.89,35428.0,62.7118,62.7432,62.6961,62.704,35428.0
2018-12-13 15:10:00,79.89,79.97,79.86,79.95,50025.0,62.704,62.7667,62.6804,62.751,50025.0
2018-12-13 15:15:00,79.96,80.08,79.96,80.06,298980.0,62.7589,62.8531,62.7589,62.8374,298980.0
2018-12-13 15:20:00,80.06,80.12,80.04,80.09,48475.0,62.8374,62.8845,62.8217,62.8609,48475.0
2018-12-13 15:25:00,80.08,80.1,79.99,79.99,41373.0,62.8531,62.8688,62.7824,62.7824,41373.0
2018-12-13 15:30:00,79.98,80.02,79.84,79.84,69167.0,62.7746,62.806,62.6647,62.6647,69167.0
2018-12-13 15:35:00,79.85,79.93,79.8,79.92,106923.0,62.6726,62.7354,62.6333,62.7275,106923.0
2018-12-13 15:40:00,79.92,80.0,79.91,79.98,85280.0,62.7275,62.7903,62.7197,62.7746,85280.0
2018-12-13 15:45:00,79.98,80.02,79.9,79.93,110202.0,62.7746,62.806,62.7118,62.7354,110202.0
2018-12-13 15:50:00,79.93,79.94,79.83,79.85,91162.0,62.7354,62.7432,62.6569,62.6726,91162.0
2018-12-13 15:55:00,79.85,79.92,79.85,79.86,303917.0,62.6726,62.7275,62.6726,62.6804,303917.0
2018-12-14 09:30:00,79.62,79.75,79.53,79.65,142022.0,62.492,62.5941,62.4214,62.5156,142022.0
2018-12-14 09:35:00,79.65,79.66,79.46,79.59,92501.0,62.5156,62.5234,62.3665,62.4685,92501.0
2018-12-14 09:40:00,79.61,79.61,79.44,79.54,420717.0,62.4842,62.4842,62.3508,62.4292,420717.0
2018-12-14 09:45:00,79.57,79.7,79.52,79.54,110616.0,62.4528,62.5548,62.4136,62.4292,110616.0
2018-12-14 09:50:00,79.52,79.66,79.52,79.61,47532.0,62.4136,62.5234,62.4136,62.4842,47532.0
2018-12-14 09:55:00,79.6,79.72,79.6,79.67,57454.0,62.4763,62.5705,62.4763,62.5313,57454.0
2018-12-14 10:00:00,79.68,79.79,79.62,79.74,48542.0,62.5391,62.6255,62.492,62.5862,48542.0
2018-12-14 10:05:00,79.74,79.79,79.63,79.75,60217.0,62.5862,62.6255,62.4999,62.5941,60217.0
2018-12-14 10:10:00,79.75,79.9,79.75,79.89,65644.0,62.5941,62.7118,62.5941,62.704,65644.0
2018-12-14 10:15:00,79.91,79.91,79.72,79.75,66190.0,62.7197,62.7197,62.5705,62.5941,66190.0
2018-12-14 10:20:00,79.75,79.89,79.7,79.83,51539.0,62.5941,62.704,62.5548,62.6569,51539.0
2018-12-14 10:25:00,79.84,79.91,79.81,79.89,77862.0,62.6647,62.7197,62.6412,62.704,77862.0
2018-12-14 10:30:00,79.89,79.9,79.72,79.75,104733.0,62.704,62.7118,62.5705,62.5941,104733.0
2018-12-14 10:35:00,79.75,79.93,79.74,79.92,72389.0,62.5941,62.7354,62.5862,62.7275,72389.0
2018-12-14 10:40:00,79.92,79.95,79.89,79.93,30107.0,62.7275,62.751,62.704,62.7354,30107.0
2018-12-14 10:45:00,79.93,79.94,79.84,79.91,39229.0,62.7354,62.7432,62.6647,62.7197,39229.0
2018-12-14 10:50:00,79.9,80.0,79.89,79.98,53407.0,62.7118,62.7903,62.704,62.7746,53407.0
2018-12-14 10:55:00,79.98,80.0,79.81,79.83,56873.0,62.7746,62.7903,62.6412,62.6569,56873.0
2018-12-14 11:00:00,79.82,79.97,79.8,79.96,56461.0,62.649,62.7667,62.6333,62.7589,56461.0
2018-12-14 11:05:00,79.94,80.01,79.91,79.94,72531.0,62.7432,62.7981,62.7197,62.7432,72531.0
2018-12-14 11:10:00,79.95,79.97,79.84,79.88,65067.0,62.751,62.7667,62.6647,62.6961,65067.0
2018-12-14 11:15:00,79.88,79.95,79.86,79.92,37812.0,62.6961,62.751,62.6804,62.7275,37812.0
2018-12-14 11:20:00,79.92,79.95,79.71,79.71,36541.0,62.7275,62.751,62.5627,62.5627,36541.0
2018-12-14 11:25:00,79.71,79.82,79.68,79.69,65613.0,62.5627,62.649,62.5391,62.547,65613.0
2018-12-14 11:30:00,79.68,79.84,79.68,79.79,69596.0,62.5391,62.6647,62.5391,62.6255,69596.0
2018-12-14 11:35:00,79.79,79.84,79.74,79.81,60959.0,62.6255,62.6647,62.5862,62.6412,60959.0
2018-12-14 11:40:00,79.8,79.88,79.78,79.78,35702.0,62.6333,62.6961,62.6176,62.6176,35702.0
2018-12-14 11:45:00,79.77,79.79,79.73,79.75,44142.0,62.6098,62.6255,62.5784,62.5941,44142.0
2018-12-14 11:50:00,79.74,79.74,79.62,79.66,52988.0,62.5862,62.5862,62.492,62.5234,52988.0
2018-12-14 11:55:00,79.65,79.7,79.59,79.63,54376.0,62.5156,62.5548,62.4685,62.4999,54376.0
2018-12-14 12:00:00,79.64,79.72,79.64,79.67,39143.0,62.5077,62.5705,62.5077,62.5313,39143.0
2018-12-14 12:05:00,79.67,79.71,79.65,79.67,45202.0,62.5313,62.5627,62.5156,62.5313,45202.0
2018-12-14 12:10:00,79.66,79.7,79.6,79.62,54647.0,62.5234,62.5548,62.4763,62.492,54647.0
2018-12-14 12:15:00,79.62,79.64,79.55,79.58,523123.0,62.492,62.5077,62.4371,62.4606,523123.0
2018-12-14 12:20:00,79.59,79.68,79.57,79.63,58371.0,62.4685,62.5391,62.4528,62.4999,58371.0
2018-12-14 12:25:00,79.64,79.7,79.61,79.7,51769.0,62.5077,62.5548,62.4842,62.5548,51769.0
2018-12-14 12:30:00,79.7,79.78,79.69,79.73,88817.0,62.5548,62.6176,62.547,62.5784,88817.0
2018-12-14 12:35:00,79.73,79.74,79.59,79.59,274159.0,62.5784,62.5862,62.4685,62.4685,274159.0
2018-12-14 12:40:00,79.58,79.58,79.53,79.55,47211.0,62.4606,62.4606,62.4214,62.4371,47211.0
2018-12-14 12:45:00,79.54,79.62,79.53,79.59,74627.0,62.4292,62.492,62.4214,62.4685,74627.0
2018-12-14 12:50:00,79.6,79.65,79.59,79.65,91300.0,62.4763,62.5156,62.4685,62.5156,91300.0
2018-12-14 12:55:00,79.65,79.66,79.59,79.6,108594.0,62.5156,62.5234,62.4685,62.4763,108594.0
2018-12-14 13:00:00,79.6,79.61,79.55,79.58,41721.0,62.4763,62.4842,62.4371,62.4606,41721.0
2018-12-14 13:05:00,79.59,79.65,79.53,79.63,47035.0,62.4685,62.5156,62.4214,62.4999,47035.0
2018-12-14 13:10:00,79.62,79.68,79.58,79.67,42338.0,62.492,62.5391,62.4606,62.5313,42338.0
2018-12-14 13:15:00,79.66,79.68,79.63,79.65,27185.0,62.5234,62.5391,62.4999,62.5156,27185.0
2018-12-14 13:20:00,79.64,79.68,79.61,79.66,20192.0,62.5077,62.5391,62.4842,62.5234,20192.0
2018-12-14 13:25:00,79.65,79.71,79.64,79.69,39439.0,62.5156,62.5627,62.5077,62.547,39439.0
2018-12-14 13:30:00,79.69,79.69,79.59,79.61,31288.0,62.547,62.547,62.4685,62.4842,31288.0
2018-12-14 13:35:00,79.61,79.66,79.58,79.65,48106.0,62.4842,62.5234,62.4606,62.5156,48106.0
2018-12-14 13:40:00,79.65,79.7,79.64,79.69,31359.0,62.5156,62.5548,62.5077,62.547,31359.0
2018-12-14 13:45:00,79.69,79.73,79.66,79.69,61774.0,62.547,62.5784,62.5234,62.547,61774.0
2018-12-14 13:50:00,79.7,79.73,79.68,79.7,45555.0,62.5548,62.5784,62.5391,62.5548,45555.0
2018-12-14 13:55:00,79.7,79.73,79.65,79.68,80171.0,62.5548,62.5784,62.5156,62.5391,80171.0
2018-12-14 14:00:00,79.69,79.7,79.59,79.62,93731.0,62.547,62.5548,62.4685,62.492,93731.0
2018-12-14 14:05:00,79.62,79.66,79.61,79.62,108160.0,62.492,62.5234,62.4842,62.492,108160.0
2018-12-14 14:10:00,79.61,79.63,79.53,79.56,100130.0,62.4842,62.4999,62.4214,62.4449,100130.0
2018-12-14 14:15:00,79.55,79.61,79.52,79.56,106869.0,62.4371,62.4842,62.4136,62.4449,106869.0
2018-12-14 14:20:00,79.56,79.63,79.55,79.62,55846.0,62.4449,62.4999,62.4371,62.492,55846.0
2018-12-14 14:25:00,79.62,79.64,79.53,79.57,50760.0,62.492,62.5077,62.4214,62.4528,50760.0
2018-12-14 14:30:00,79.57,79.57,79.48,79.49,48374.0,62.4528,62.4528,62.3822,62.39,48374.0
2018-12-14 14:35:00,79.48,79.5,79.38,79.39,98186.0,62.3822,62.3979,62.3037,62.3115,98186.0
2018-12-14 14:40:00,79.38,79.42,79.32,79.37,97819.0,62.3037,62.3351,62.2566,62.2958,97819.0
2018-12-14 14:45:00,79.37,79.41,79.27,79.28,347244.0,62.2958,62.3272,62.2173,62.2252,347244.0
2018-12-14 14:50:00,79.29,79.31,79.23,79.28,181807.0,62.233,62.2487,62.1859,62.2252,181807.0
2018-12-14 14:55:00,79.28,79.45,79.27,79.39,157697.0,62.2252,62.3586,62.2173,62.3115,157697.0
2018-12-14 15:00:00,79.4,79.46,79.31,79.31,92937.0,62.3194,62.3665,62.2487,62.2487,92937.0
2018-12-14 15:05:00,79.3,79.39,79.29,79.34,75090.0,62.2409,62.3115,62.233,62.2723,75090.0
2018-12-14 15:10:00,79.34,79.52,79.33,79.5,181460.0,62.2723,62.4136,62.2644,62.3979,181460.0
2018-12-14 15:15:00,79.5,79.51,79.44,79.51,117629.0,62.3979,62.4057,62.3508,62.4057,117629.0
2018-12-14 15:20:00,79.51,79.51,79.42,79.44,104938.0,62.4057,62.4057,62.3351,62.3508,104938.0
2018-12-14 15:25:00,79.44,79.46,79.39,79.4,90349.0,62.3508,62.3665,62.3115,62.3194,90349.0
2018-12-14 15:30:00,79.39,79.43,79.33,79.34,84103.0,62.3115,62.3429,62.2644,62.2723,84103.0
2018-12-14 15:35:00,79.34,79.47,79.33,79.43,93581.0,62.2723,62.3743,62.2644,62.3429,93581.0
2018-12-14 15:40:00,79.43,79.48,79.42,79.44,87889.0,62.3429,62.3822,62.3351,62.3508,87889.0
2018-12-14 15:45:00,79.45,79.54,79.44,79.52,199740.0,62.3586,62.4292,62.3508,62.4136,199740.0
2018-12-14 15:50:00,79.53,79.62,79.5,79.62,190341.0,62.4214,62.492,62.3979,62.492,190341.0
2018-12-14 15:55:00,79.62,79.79,79.62,79.68,826696.0,62.492,62.6255,62.492,62.5391,826696.0
2018-12-17 09:30:00,79.64,79.99,79.63,79.83,185107.0,62.5077,62.7824,62.4999,62.6569,185107.0
2018-12-17 09:35:00,79.83,79.98,79.67,79.76,168271.0,62.6569,62.7746,62.5313,62.6019,168271.0
2018-12-17 09:40:00,79.77,79.78,79.48,79.54,106732.0,62.6098,62.6176,62.3822,62.4292,106732.0
2018-12-17 09:45:00,79.52,79.56,79.44,79.55,61870.0,62.4136,62.4449,62.3508,62.4371,61870.0
2018-12-17 09:50:00,79.55,79.55,79.3,79.42,50498.0,62.4371,62.4371,62.2409,62.3351,50498.0
2018-12-17 09:55:00,79.42,79.53,79.36,79.51,63166.0,62.3351,62.4214,62.288,62.4057,63166.0
2018-12-17 10:00:00,79.5,79.51,79.29,79.39,98286.0,62.3979,62.4057,62.233,62.3115,98286.0
2018-12-17 10:05:00,79.39,79.46,79.35,79.38,50861.0,62.3115,62.3665,62.2801,62.3037,50861.0
2018-12-17 10:10:00,79.38,79.38,79.2,79.26,53126.0,62.3037,62.3037,62.1624,62.2095,53126.0
2018-12-17 10:15:00,79.25,79.27,79.13,79.19,45594.0,62.2016,62.2173,62.1074,62.1545,45594.0
2018-12-17 10:20:00,79.18,79.31,79.13,79.13,49349.0,62.1467,62.2487,62.1074,62.1074,49349.0
2018-12-17 10:25:00,79.13,79.18,78.98,79.0,66254.0,62.1074,62.1467,61.9897,62.0054,66254.0
2018-12-17 10:30:00,78.99,79.06,78.88,78.89,95407.0,61.9976,62.0525,61.9112,61.9191,95407.0
2018-12-17 10:35:00,78.89,78.92,78.81,78.84,91706.0,61.9191,61.9426,61.8563,61.8798,91706.0
2018-12-17 10:40:00,78.84,79.19,78.84,79.19,86301.0,61.8798,62.1545,61.8798,62.1545,86301.0
2018-12-17 10:45:00,79.19,79.2,79.09,79.1,105204.0,62.1545,62.1624,62.0761,62.0839,105204.0
2018-12-17 10:50:00,79.1,79.13,79.0,79.06,51141.0,62.0839,62.1074,62.0054,62.0525,51141.0
2018-12-17 10:55:00,79.06,79.11,79.01,79.06,43037.0,62.0525,62.0917,62.0133,62.0525,43037.0
2018-12-17 11:00:00,79.08,79.13,79.01,79.06,51189.0,62.0682,62.1074,62.0133,62.0525,51189.0
2018-12-17 11:05:00,79.07,79.11,79.01,79.02,80693.0,62.0604,62.0917,62.0133,62.0211,80693.0
2018-12-17 11:10:00,79.02,79.03,78.9,78.9,79339.0,62.0211,62.029,61.9269,61.9269,79339.0
2018-12-17 11:15:00,78.9,78.91,78.79,78.79,47775.0,61.9269,61.9348,61.8406,61.8406,47775.0
2018-12-17 11:20:00,78.8,78.84,78.72,78.73,62992.0,61.8484,61.8798,61.7856,61.7935,62992.0
2018-12-17 11:25:00,78.75,78.76,78.64,78.66,41156.0,61.8092,61.817,61.7229,61.7386,41156.0
2018-12-17 11:30:00,78.66,78.69,78.62,78.68,39218.0,61.7386,61.7621,61.7072,61.7543,39218.0
2018-12-17 11:35:00,78.68,78.79,78.67,78.78,41099.0,61.7543,61.8406,61.7464,61.8327,41099.0
2018-12-17 11:40:00,78.79,78.81,78.71,78.73,35707.0,61.8406,61.8563,61.7778,61.7935,35707.0
2018-12-17 11:45:00,78.74,78.84,78.69,78.83,39531.0,61.8013,61.8798,61.7621,61.872,39531.0
2018-12-17 11:50:00,78.84,78.84,78.76,78.78,33383.0,61.8798,61.8798,61.817,61.8327,33383.0
2018-12-17 11:55:00,78.78,78.84,78.76,78.83,32101.0,61.8327,61.8798,61.817,61.872,32101.0
2018-12-17 12:00:00,78.83,78.85,78.75,78.76,50200.0,61.872,61.8877,61.8092,61.817,50200.0
2018-12-17 12:05:00,78.75,78.77,78.63,78.64,50015.0,61.8092,61.8249,61.715,61.7229,50015.0
2018-12-17 12:10:00,78.63,78.65,78.53,78.54,77067.0,61.715,61.7307,61.6365,61.6444,77067.0
2018-12-17 12:15:00,78.54,78.55,78.42,78.42,75115.0,61.6444,61.6522,61.5502,61.5502,75115.0
2018-12-17 12:20:00,78.42,78.44,78.35,78.4,70164.0,61.5502,61.5659,61.4952,61.5345,70164.0
2018-12-17 12:25:00,78.4,78.44,78.29,78.32,74061.0,61.5345,61.5659,61.4481,61.4717,74061.0
2018-12-17 12:30:00,78.32,78.32,78.14,78.15,237141.0,61.4717,61.4717,61.3304,61.3383,237141.0
2018-12-17 12:35:00,78.16,78.18,78.03,78.03,100846.0,61.3461,61.3618,61.2441,61.2441,100846.0
2018-12-17 12:40:00,78.03,78.08,77.81,77.87,1474586.0,61.2441,61.2833,61.0714,61.1185,1474586.0
2018-12-17 12:45:00,77.87,77.95,77.85,77.87,235734.0,61.1185,61.1813,61.1028,61.1185,235734.0
2018-12-17 12:50:00,77.87,77.87,77.55,77.58,474442.0,61.1185,61.1185,60.8673,60.8909,474442.0
2018-12-17 12:55:00,77.59,77.6,77.37,77.38,474430.0,60.8987,60.9066,60.7261,60.7339,474430.0
2018-12-17 13:00:00,77.38,77.46,77.33,77.44,144518.0,60.7339,60.7967,60.6947,60.781,144518.0
2018-12-17 13:05:00,77.44,77.52,77.41,77.44,265838.0,60.781,60.8438,60.7575,60.781,265838.0
2018-12-17 13:10:00,77.44,77.57,77.43,77.56,273437.0,60.781,60.883,60.7732,60.8752,273437.0
2018-12-17 13:15:00,77.56,77.64,77.53,77.63,48203.0,60.8752,60.938,60.8516,60.9301,48203.0
2018-12-17 13:20:00,77.64,77.67,77.54,77.65,117371.0,60.938,60.9615,60.8595,60.9458,117371.0
2018-12-17 13:25:00,77.64,77.72,77.62,77.62,66754.0,60.938,61.0008,60.9223,60.9223,66754.0
2018-12-17 13:30:00,77.6,77.65,77.49,77.5,82683.0,60.9066,60.9458,60.8202,60.8281,82683.0
2018-12-17 13:35:00,77.5,77.56,77.46,77.51,93910.0,60.8281,60.8752,60.7967,60.8359,93910.0
2018-12-17 13:40:00,77.53,77.64,77.53,77.55,61618.0,60.8516,60.938,60.8516,60.8673,61618.0
2018-12-17 13:45:00,77.54,77.57,77.47,77.54,90729.0,60.8595,60.883,60.8045,60.8595,90729.0
2018-12-17 13:50:00,77.55,77.64,77.52,77.64,70981.0,60.8673,60.938,60.8438,60.938,70981.0
2018-12-17 13:55:00,77.65,77.72,77.56,77.56,60004.0,60.9458,61.0008,60.8752,60.8752,60004.0
2018-12-17 14:00:00,77.55,77.58,77.36,77.37,150611.0,60.8673,60.8909,60.7182,60.7261,150611.0
2018-12-17 14:05:00,77.36,77.39,77.23,77.26,97691.0,60.7182,60.7418,60.6162,60.6397,97691.0
2018-12-17 14:10:00,77.26,77.28,77.1,77.17,119580.0,60.6397,60.6554,60.5141,60.5691,119580.0
2018-12-17 14:15:00,77.17,77.29,77.14,77.24,112272.0,60.5691,60.6633,60.5455,60.624,112272.0
2018-12-17 14:20:00,77.23,77.35,77.19,77.33,96491.0,60.6162,60.7104,60.5848,60.6947,96491.0
2018-12-17 14:25:00,77.33,77.44,77.29,77.4,93266.0,60.6947,60.781,60.6633,60.7496,93266.0
2018-12-17 14:30:00,77.4,77.45,77.38,77.41,80762.0,60.7496,60.7889,60.7339,60.7575,80762.0
2018-12-17 14:35:00,77.41,77.57,77.38,77.57,121600.0,60.7575,60.883,60.7339,60.883,121600.0
2018-12-17 14:40:00,77.57,77.71,77.54,77.63,66060.0,60.883,60.9929,60.8595,60.9301,66060.0
2018-12-17 14:45:00,77.62,77.73,77.62,77.71,85145.0,60.9223,61.0086,60.9223,60.9929,85145.0
2018-12-17 14:50:00,77.71,77.72,77.51,77.53,67785.0,60.9929,61.0008,60.8359,60.8516,67785.0
2018-12-17 14:55:00,77.53,77.64,77.53,77.62,76497.0,60.8516,60.938,60.8516,60.9223,76497.0
2018-12-17 15:00:00,77.62,77.66,77.55,77.61,111140.0,60.9223,60.9537,60.8673,60.9144,111140.0
2018-12-17 15:05:00,77.59,77.64,77.56,77.57,201933.0,60.8987,60.938,60.8752,60.883,201933.0
2018-12-17 15:10:00,77.56,77.79,77.55,77.57,202664.0,60.8752,61.0557,60.8673,60.883,202664.0
2018-12-17 15:15:00,77.56,77.6,77.45,77.48,123224.0,60.8752,60.9066,60.7889,60.8124,123224.0
2018-12-17 15:20:00,77.47,77.51,77.33,77.37,167195.0,60.8045,60.8359,60.6947,60.7261,167195.0
2018-12-17 15:25:00,77.36,77.38,77.23,77.3,193015.0,60.7182,60.7339,60.6162,60.6711,193015.0
2018-12-17 15:30:00,77.3,77.33,77.1,77.2,312610.0,60.6711,60.6947,60.5141,60.5926,312610.0
2018-12-17 15:35:00,77.2,77.2,76.92,76.94,318759.0,60.5926,60.5926,60.3729,60.3886,318759.0
2018-12-17 15:40:00,76.94,76.94,76.74,76.77,330540.0,60.3886,60.3886,60.2316,60.2551,330540.0
2018-12-17 15:45:00,76.77,76.92,76.47,76.55,671951.0,60.2551,60.3729,60.0197,60.0825,671951.0
2018-12-17 15:50:00,76.56,76.88,76.55,76.84,607814.0,60.0903,60.3415,60.0825,60.3101,607814.0
2018-12-17 15:55:00,76.85,76.91,76.59,76.69,3015551.0,60.3179,60.365,60.1139,60.1923,3015551.0
2018-12-18 09:30:00,77.49,77.6,77.15,77.16,440301.0,60.8202,60.9066,60.5534,60.5612,440301.0
2018-12-18 09:35:00,77.16,77.58,77.16,77.44,231896.0,60.5612,60.8909,60.5612,60.781,231896.0
2018-12-18 09:40:00,77.44,77.47,77.25,77.42,222515.0,60.781,60.8045,60.6319,60.7653,222515.0
2018-12-18 09:45:00,77.43,77.78,77.42,77.7,154039.0,60.7732,61.0479,60.7653,60.9851,154039.0
2018-12-18 09:50:00,77.71,77.74,77.53,77.61,243843.0,60.9929,61.0165,60.8516,60.9144,243843.0
2018-12-18 09:55:00,77.61,77.76,77.61,77.75,201451.0,60.9144,61.0322,60.9144,61.0243,201451.0
2018-12-18 10:00:00,77.76,77.92,77.75,77.79,204609.0,61.0322,61.1577,61.0243,61.0557,204609.0
2018-12-18 10:05:00,77.79,77.79,77.61,77.72,152257.0,61.0557,61.0557,60.9144,61.0008,152257.0
2018-12-18 10:10:00,77.73,77.76,77.58,77.59,197335.0,61.0086,61.0322,60.8909,60.8987,197335.0
2018-12-18 10:15:00,77.59,77.63,77.51,77.58,107995.0,60.8987,60.9301,60.8359,60.8909,107995.0
2018-12-18 10:20:00,77.57,77.63,77.42,77.62,200333.0,60.883,60.9301,60.7653,60.9223,200333.0
2018-12-18 10:25:00,77.6,77.87,77.58,77.8,158076.0,60.9066,61.1185,60.8909,61.0636,158076.0
2018-12-18 10:30:00,77.8,77.8,77.61,77.62,209052.0,61.0636,61.0636,60.9144,60.9223,209052.0
2018-12-18 10:35:00,77.62,77.7,77.54,77.62,94668.0,60.9223,60.9851,60.8595,60.9223,94668.0
2018-12-18 10:40:00,77.63,77.7,77.44,77.45,167341.0,60.9301,60.9851,60.781,60.7889,167341.0
2018-12-18 10:45:00,77.45,77.49,77.36,77.49,81891.0,60.7889,60.8202,60.7182,60.8202,81891.0
2018-12-18 10:50:00,77.48,77.55,77.41,77.46,179421.0,60.8124,60.8673,60.7575,60.7967,179421.0
2018-12-18 10:55:00,77.46,77.52,77.43,77.48,67271.0,60.7967,60.8438,60.7732,60.8124,67271.0
2018-12-18 11:00:00,77.48,77.58,77.45,77.52,111785.0,60.8124,60.8909,60.7889,60.8438,111785.0
2018-12-18 11:05:00,77.52,77.55,77.44,77.51,71560.0,60.8438,60.8673,60.781,60.8359,71560.0
2018-12-18 11:10:00,77.51,77.63,77.5,77.62,85281.0,60.8359,60.9301,60.8281,60.9223,85281.0
2018-12-18 11:15:00,77.63,77.76,77.57,77.68,206310.0,60.9301,61.0322,60.883,60.9694,206310.0
2018-12-18 11:20:00,77.69,77.69,77.52,77.53,92673.0,60.9772,60.9772,60.8438,60.8516,92673.0
2018-12-18 11:25:00,77.53,77.74,77.48,77.74,151716.0,60.8516,61.0165,60.8124,61.0165,151716.0
2018-12-18 11:30:00,77.75,77.81,77.72,77.73,72289.0,61.0243,61.0714,61.0008,61.0086,72289.0
2018-12-18 11:35:00,77.74,77.82,77.71,77.73,114124.0,61.0165,61.0793,60.9929,61.0086,114124.0
2018-12-18 11:40:00,77.72,77.82,77.68,77.71,119795.0,61.0008,61.0793,60.9694,60.9929,119795.0
2018-12-18 11:45:00,77.7,77.84,77.66,77.77,58299.0,60.9851,61.095,60.9537,61.04,58299.0
2018-12-18 11:50:00,77.77,77.85,77.74,77.75,104301.0,61.04,61.1028,61.0165,61.0243,104301.0
2018-12-18 11:55:00,77.75,77.76,77.65,77.68,145985.0,61.0243,61.0322,60.9458,60.9694,145985.0
2018-12-18 12:00:00,77.68,77.76,77.67,77.71,68803.0,60.9694,61.0322,60.9615,60.9929,68803.0
2018-12-18 12:05:00,77.71,77.87,77.7,77.83,54901.0,60.9929,61.1185,60.9851,61.0871,54901.0
2018-12-18 12:10:00,77.83,77.87,77.78,77.79,84964.0,61.0871,61.1185,61.0479,61.0557,84964.0
2018-12-18 12:15:00,77.79,77.92,77.79,77.91,70085.0,61.0557,61.1577,61.0557,61.1499,70085.0
2018-12-18 12:20:00,77.91,77.96,77.89,77.9,49449.0,61.1499,61.1891,61.1342,61.142,49449.0
2018-12-18 12:25:00,77.9,77.91,77.8,77.83,62342.0,61.142,61.1499,61.0636,61.0871,62342.0
2018-12-18 12:30:00,77.83,77.93,77.78,77.79,44848.0,61.0871,61.1656,61.0479,61.0557,44848.0
2018-12-18 12:35:00,77.79,77.84,77.73,77.8,55729.0,61.0557,61.095,61.0086,61.0636,55729.0
2018-12-18 12:40:00,77.8,77.83,77.72,77.73,40642.0,61.0636,61.0871,61.0008,61.0086,40642.0
2018-12-18 12:45:00,77.73,77.81,77.7,77.78,62034.0,61.0086,61.0714,60.9851,61.0479,62034.0
2018-12-18 12:50:00,77.77,77.82,77.72,77.82,56487.0,61.04,61.0793,61.0008,61.0793,56487.0
2018-12-18 12:55:00,77.83,77.85,77.7,77.79,57224.0,61.0871,61.1028,60.9851,61.0557,57224.0
2018-12-18 13:00:00,77.79,77.81,77.71,77.8,67635.0,61.0557,61.0714,60.9929,61.0636,67635.0
2018-12-18 13:05:00,77.8,77.81,77.68,77.7,55291.0,61.0636,61.0714,60.9694,60.9851,55291.0
2018-12-18 13:10:00,77.7,77.74,77.62,77.62,58195.0,60.9851,61.0165,60.9223,60.9223,58195.0
2018-12-18 13:15:00,77.62,77.62,77.55,77.57,62322.0,60.9223,60.9223,60.8673,60.883,62322.0
2018-12-18 13:20:00,77.57,77.66,77.55,77.63,55397.0,60.883,60.9537,60.8673,60.9301,55397.0
2018-12-18 13:25:00,77.63,77.64,77.55,77.62,68026.0,60.9301,60.938,60.8673,60.9223,68026.0
2018-12-18 13:30:00,77.61,77.61,77.5,77.53,74198.0,60.9144,60.9144,60.8281,60.8516,74198.0
2018-12-18 13:35:00,77.53,77.56,77.47,77.47,41367.0,60.8516,60.8752,60.8045,60.8045,41367.0
2018-12-18 13:40:00,77.47,77.55,77.47,77.54,48104.0,60.8045,60.8673,60.8045,60.8595,48104.0
2018-12-18 13:45:00,77.53,77.64,77.51,77.63,117482.0,60.8516,60.938,60.8359,60.9301,117482.0
2018-12-18 13:50:00,77.63,77.63,77.52,77.53,178511.0,60.9301,60.9301,60.8438,60.8516,178511.0
2018-12-18 13:55:00,77.52,77.58,77.46,77.57,34372.0,60.8438,60.8909,60.7967,60.883,34372.0
2018-12-18 14:00:00,77.56,77.59,77.5,77.54,58439.0,60.8752,60.8987,60.8281,60.8595,58439.0
2018-12-18 14:05:00,77.54,77.65,77.5,77.65,59734.0,60.8595,60.9458,60.8281,60.9458,59734.0
2018-12-18 14:10:00,77.65,77.65,77.55,77.58,60851.0,60.9458,60.9458,60.8673,60.8909,60851.0
2018-12-18 14:15:00,77.57,77.61,77.52,77.58,85337.0,60.883,60.9144,60.8438,60.8909,85337.0
2018-12-18 14:20:00,77.59,77.66,77.57,77.6,47455.0,60.8987,60.9537,60.883,60.9066,47455.0
2018-12-18 14:25:00,77.59,77.69,77.59,77.64,62036.0,60.8987,60.9772,60.8987,60.938,62036.0
2018-12-18 14:30:00,77.65,77.65,77.5,77.5,72053.0,60.9458,60.9458,60.8281,60.8281,72053.0
2018-12-18 14:35:00,77.48,77.59,77.47,77.59,71615.0,60.8124,60.8987,60.8045,60.8987,71615.0
2018-12-18 14:40:00,77.58,77.62,77.3,77.32,134803.0,60.8909,60.9223,60.6711,60.6868,134803.0
2018-12-18 14:45:00,77.31,77.36,77.28,77.33,108436.0,60.679,60.7182,60.6554,60.6947,108436.0
2018-12-18 14:50:00,77.33,77.41,77.3,77.4,69500.0,60.6947,60.7575,60.6711,60.7496,69500.0
2018-12-18 14:55:00,77.4,77.4,77.11,77.13,195387.0,60.7496,60.7496,60.522,60.5377,195387.0
2018-12-18 15:00:00,77.12,77.31,77.07,77.24,152161.0,60.5298,60.679,60.4906,60.624,152161.0
2018-12-18 15:05:00,77.24,77.33,77.12,77.24,87619.0,60.624,60.6947,60.5298,60.624,87619.0
2018-12-18 15:10:00,77.23,77.47,77.21,77.44,100678.0,60.6162,60.8045,60.6005,60.781,100678.0
2018-12-18 15:15:00,77.44,77.5,77.37,77.37,114045.0,60.781,60.8281,60.7261,60.7261,114045.0
2018-12-18 15:20:00,77.37,77.41,77.24,77.31,104702.0,60.7261,60.7575,60.624,60.679,104702.0
2018-12-18 15:25:00,77.31,77.32,77.18,77.26,126258.0,60.679,60.6868,60.5769,60.6397,126258.0
2018-12-18 15:30:00,77.27,77.47,77.26,77.39,97192.0,60.6476,60.8045,60.6397,60.7418,97192.0
2018-12-18 15:35:00,77.39,77.44,77.24,77.27,148046.0,60.7418,60.781,60.624,60.6476,148046.0
2018-12-18 15:40:00,77.26,77.39,77.25,77.36,70932.0,60.6397,60.7418,60.6319,60.7182,70932.0
2018-12-18 15:45:00,77.36,77.68,77.36,77.66,125122.0,60.7182,60.9694,60.7182,60.9537,125122.0
2018-12-18 15:50:00,77.66,77.67,77.53,77.61,107168.0,60.9537,60.9615,60.8516,60.9144,107168.0
2018-12-18 15:55:00,77.62,77.64,77.41,77.43,363972.0,60.9223,60.938,60.7575,60.7732,363972.0
2018-12-19 09:30:00,77.46,77.53,77.19,77.23,387172.0,60.7967,60.8516,60.5848,60.6162,387172.0
2018-12-19 09:35:00,77.24,77.39,77.17,77.3,360128.0,60.624,60.7418,60.5691,60.6711,360128.0
2018-12-19 09:40:00,77.31,77.31,76.99,77.02,156413.0,60.679,60.679,60.4278,60.4514,156413.0
2018-12-19 09:45:00,77.02,77.13,77.02,77.06,168385.0,60.4514,60.5377,60.4514,60.4827,168385.0
2018-12-19 09:50:00,77.07,77.13,77.03,77.11,102398.0,60.4906,60.5377,60.4592,60.522,102398.0
2018-12-19 09:55:00,77.11,77.34,77.05,77.33,77837.0,60.522,60.7025,60.4749,60.6947,77837.0
2018-12-19 10:00:00,77.34,77.48,77.29,77.43,406704.0,60.7025,60.8124,60.6633,60.7732,406704.0
2018-12-19 10:05:00,77.41,77.46,77.29,77.3,152263.0,60.7575,60.7967,60.6633,60.6711,152263.0
2018-12-19 10:10:00,77.3,77.37,77.24,77.35,64139.0,60.6711,60.7261,60.624,60.7104,64139.0
2018-12-19 10:15:00,77.35,77.46,77.32,77.44,89604.0,60.7104,60.7967,60.6868,60.781,89604.0
2018-12-19 10:20:00,77.44,77.53,77.42,77.45,177684.0,60.781,60.8516,60.7653,60.7889,177684.0
2018-12-19 10:25:00,77.44,77.58,77.4,77.55,92908.0,60.781,60.8909,60.7496,60.8673,92908.0
2018-12-19 10:30:00,77.56,77.56,77.48,77.51,132706.0,60.8752,60.8752,60.8124,60.8359,132706.0
2018-12-19 10:35:00,77.51,77.52,77.47,77.48,102065.0,60.8359,60.8438,60.8045,60.8124,102065.0
2018-12-19 10:40:00,77.48,77.54,77.46,77.49,39090.0,60.8124,60.8595,60.7967,60.8202,39090.0
2018-12-19 10:45:00,77.48,77.48,77.4,77.41,57959.0,60.8124,60.8124,60.7496,60.7575,57959.0
2018-12-19 10:50:00,77.41,77.48,77.36,77.41,70799.0,60.7575,60.8124,60.7182,60.7575,70799.0
2018-12-19 10:55:00,77.4,77.48,77.38,77.48,123795.0,60.7496,60.8124,60.7339,60.8124,123795.0
2018-12-19 11:00:00,77.48,77.49,77.38,77.41,65466.0,60.8124,60.8202,60.7339,60.7575,65466.0
2018-12-19 11:05:00,77.41,77.48,77.39,77.43,104137.0,60.7575,60.8124,60.7418,60.7732,104137.0
2018-12-19 11:10:00,77.43,77.49,77.36,77.46,85739.0,60.7732,60.8202,60.7182,60.7967,85739.0
2018-12-19 11:15:00,77.47,77.47,77.27,77.31,88879.0,60.8045,60.8045,60.6476,60.679,88879.0
2018-12-19 11:20:00,77.3,77.33,77.27,77.28,67473.0,60.6711,60.6947,60.6476,60.6554,67473.0
2018-12-19 11:25:00,77.29,77.62,77.27,77.61,111260.0,60.6633,60.9223,60.6476,60.9144,111260.0
2018-12-19 11:30:00,77.61,77.61,77.44,77.47,99013.0,60.9144,60.9144,60.781,60.8045,99013.0
2018-12-19 11:35:00,77.47,77.5,77.41,77.43,54717.0,60.8045,60.8281,60.7575,60.7732,54717.0
2018-12-19 11:40:00,77.43,77.44,77.29,77.3,118253.0,60.7732,60.781,60.6633,60.6711,118253.0
2018-12-19 11:45:00,77.31,77.38,77.29,77.36,47503.0,60.679,60.7339,60.6633,60.7182,47503.0
2018-12-19 11:50:00,77.35,77.48,77.33,77.47,90154.0,60.7104,60.8124,60.6947,60.8045,90154.0
2018-12-19 11:55:00,77.47,77.51,77.43,77.47,47812.0,60.8045,60.8359,60.7732,60.8045,47812.0
2018-12-19 12:00:00,77.47,77.59,77.44,77.55,75131.0,60.8045,60.8987,60.781,60.8673,75131.0
2018-12-19 12:05:00,77.54,77.62,77.53,77.62,50953.0,60.8595,60.9223,60.8516,60.9223,50953.0
2018-12-19 12:10:00,77.62,77.67,77.57,77.64,36374.0,60.9223,60.9615,60.883,60.938,36374.0
2018-12-19 12:15:00,77.64,77.65,77.55,77.59,29148.0,60.938,60.9458,60.8673,60.8987,29148.0
2018-12-19 12:20:00,77.58,77.66,77.56,77.66,14904.0,60.8909,60.9537,60.8752,60.9537,14904.0
2018-12-19 12:25:00,77.66,77.71,77.63,77.68,24876.0,60.9537,60.9929,60.9301,60.9694,24876.0
2018-12-19 12:30:00,77.68,77.71,77.64,77.67,68740.0,60.9694,60.9929,60.938,60.9615,68740.0
2018-12-19 12:35:00,77.68,77.7,77.59,77.62,82812.0,60.9694,60.9851,60.8987,60.9223,82812.0
2018-12-19 12:40:00,77.62,77.76,77.61,77.72,176932.0,60.9223,61.0322,60.9144,61.0008,176932.0
2018-12-19 12:45:00,77.72,77.77,77.69,77.72,32752.0,61.0008,61.04,60.9772,61.0008,32752.0
2018-12-19 12:50:00,77.73,77.75,77.65,77.66,44309.0,61.0086,61.0243,60.9458,60.9537,44309.0
2018-12-19 12:55:00,77.65,77.66,77.61,77.64,38674.0,60.9458,60.9537,60.9144,60.938,38674.0
2018-12-19 13:00:00,77.64,77.66,77.57,77.61,61870.0,60.938,60.9537,60.883,60.9144,61870.0
2018-12-19 13:05:00,77.62,77.63,77.54,77.55,32400.0,60.9223,60.9301,60.8595,60.8673,32400.0
2018-12-19 13:10:00,77.54,77.61,77.54,77.58,48450.0,60.8595,60.9144,60.8595,60.8909,48450.0
2018-12-19 13:15:00,77.58,77.58,77.49,77.54,36304.0,60.8909,60.8909,60.8202,60.8595,36304.0
2018-12-19 13:20:00,77.55,77.62,77.49,77.54,76086.0,60.8673,60.9223,60.8202,60.8595,76086.0
2018-12-19 13:25:00,77.54,77.56,77.51,77.55,28150.0,60.8595,60.8752,60.8359,60.8673,28150.0
2018-12-19 13:30:00,77.55,77.62,77.52,77.62,49895.0,60.8673,60.9223,60.8438,60.9223,49895.0
2018-12-19 13:35:00,77.62,77.67,77.62,77.65,35629.0,60.9223,60.9615,60.9223,60.9458,35629.0
2018-12-19 13:40:00,77.65,77.76,77.65,77.72,56702.0,60.9458,61.0322,60.9458,61.0008,56702.0
2018-12-19 13:45:00,77.72,77.75,77.67,77.7,43246.0,61.0008,61.0243,60.9615,60.9851,43246.0
2018-12-19 13:50:00,77.7,77.7,77.6,77.61,51606.0,60.9851,60.9851,60.9066,60.9144,51606.0
2018-12-19 13:55:00,77.61,77.82,77.61,77.79,142773.0,60.9144,61.0793,60.9144,61.0557,142773.0
2018-12-19 14:00:00,77.85,78.0,77.21,77.47,218919.0,61.1028,61.2205,60.6005,60.8045,218919.0
2018-12-19 14:05:00,77.47,77.53,77.19,77.31,318280.0,60.8045,60.8516,60.5848,60.679,318280.0
2018-12-19 14:10:00,77.32,77.41,77.14,77.38,180494.0,60.6868,60.7575,60.5455,60.7339,180494.0
2018-12-19 14:15:00,77.37,77.69,77.34,77.65,128615.0,60.7261,60.9772,60.7025,60.9458,128615.0
2018-12-19 14:20:00,77.65,77.68,77.5,77.66,163087.0,60.9458,60.9694,60.8281,60.9537,163087.0
2018-12-19 14:25:00,77.66,77.67,77.46,77.52,94403.0,60.9537,60.9615,60.7967,60.8438,94403.0
2018-12-19 14:30:00,77.51,77.58,77.36,77.45,182753.0,60.8359,60.8909,60.7182,60.7889,182753.0
2018-12-19 14:35:00,77.44,77.57,77.39,77.54,142197.0,60.781,60.883,60.7418,60.8595,142197.0
2018-12-19 14:40:00,77.53,77.53,77.1,77.11,190568.0,60.8516,60.8516,60.5141,60.522,190568.0
2018-12-19 14:45:00,77.1,77.23,77.04,77.21,151045.0,60.5141,60.6162,60.4671,60.6005,151045.0
2018-12-19 14:50:00,77.2,77.21,76.93,77.09,264431.0,60.5926,60.6005,60.3807,60.5063,264431.0
2018-12-19 14:55:00,77.09,77.09,76.74,76.84,231880.0,60.5063,60.5063,60.2316,60.3101,231880.0
2018-12-19 15:00:00,76.85,76.85,76.46,76.5,270829.0,60.3179,60.3179,60.0118,60.0432,270829.0
2018-12-19 15:05:00,76.51,76.61,76.28,76.61,357777.0,60.0511,60.1296,59.8705,60.1296,357777.0
2018-12-19 15:10:00,76.61,76.79,76.43,76.79,154444.0,60.1296,60.2708,59.9883,60.2708,154444.0
2018-12-19 15:15:00,76.79,76.79,76.45,76.58,164719.0,60.2708,60.2708,60.004,60.106,164719.0
2018-12-19 15:20:00,76.56,76.79,76.43,76.74,179778.0,60.0903,60.2708,59.9883,60.2316,179778.0
2018-12-19 15:25:00,76.73,76.78,76.49,76.49,143267.0,60.2237,60.263,60.0354,60.0354,143267.0
2018-12-19 15:30:00,76.48,76.73,76.43,76.7,132571.0,60.0275,60.2237,59.9883,60.2002,132571.0
2018-12-19 15:35:00,76.7,76.7,76.53,76.61,134926.0,60.2002,60.2002,60.0668,60.1296,134926.0
2018-12-19 15:40:00,76.61,76.61,76.4,76.56,166436.0,60.1296,60.1296,59.9647,60.0903,166436.0
2018-12-19 15:45:00,76.56,76.76,76.56,76.72,186152.0,60.0903,60.2473,60.0903,60.2159,186152.0
2018-12-19 15:50:00,76.73,76.75,76.61,76.61,216575.0,60.2237,60.2394,60.1296,60.1296,216575.0
2018-12-19 15:55:00,76.6,76.68,76.52,76.55,455770.0,60.1217,60.1845,60.0589,60.0825,455770.0
2018-12-20 09:30:00,76.49,76.59,76.35,76.4,175661.0,60.0354,60.1139,59.9255,59.9647,175661.0
2018-12-20 09:35:00,76.42,76.43,76.04,76.14,165771.0,59.9804,59.9883,59.6822,59.7607,165771.0
2018-12-20 09:40:00,76.13,76.13,75.86,75.95,190274.0,59.7528,59.7528,59.5409,59.6115,190274.0
2018-12-20 09:45:00,75.95,76.09,75.84,75.85,90145.0,59.6115,59.7214,59.5252,59.533,90145.0
2018-12-20 09:50:00,75.85,76.14,75.84,76.14,106243.0,59.533,59.7607,59.5252,59.7607,106243.0
2018-12-20 09:55:00,76.13,76.31,76.04,76.3,198880.0,59.7528,59.8941,59.6822,59.8862,198880.0
2018-12-20 10:00:00,76.29,76.31,76.15,76.19,124212.0,59.8784,59.8941,59.7685,59.7999,124212.0
2018-12-20 10:05:00,76.19,76.55,76.15,76.42,88751.0,59.7999,60.0825,59.7685,59.9804,88751.0
2018-12-20 10:10:00,76.41,76.48,76.36,76.48,44940.0,59.9726,60.0275,59.9333,60.0275,44940.0
2018-12-20 10:15:00,76.49,76.52,76.3,76.32,121706.0,60.0354,60.0589,59.8862,59.9019,121706.0
2018-12-20 10:20:00,76.32,76.36,76.23,76.3,106983.0,59.9019,59.9333,59.8313,59.8862,106983.0
2018-12-20 10:25:00,76.31,76.44,76.3,76.34,133954.0,59.8941,59.9961,59.8862,59.9176,133954.0
2018-12-20 10:30:00,76.34,76.48,76.33,76.44,95095.0,59.9176,60.0275,59.9098,59.9961,95095.0
2018-12-20 10:35:00,76.43,76.64,76.4,76.54,175561.0,59.9883,60.1531,59.9647,60.0746,175561.0
2018-12-20 10:40:00,76.55,76.69,76.52,76.62,82984.0,60.0825,60.1923,60.0589,60.1374,82984.0
2018-12-20 10:45:00,76.63,76.64,76.42,76.44,75083.0,60.1453,60.1531,59.9804,59.9961,75083.0
2018-12-20 10:50:00,76.43,76.51,76.34,76.37,77695.0,59.9883,60.0511,59.9176,59.9412,77695.0
2018-12-20 10:55:00,76.38,76.45,76.31,76.42,73388.0,59.949,60.004,59.8941,59.9804,73388.0
2018-12-20 11:00:00,76.42,76.55,76.35,76.55,59198.0,59.9804,60.0825,59.9255,60.0825,59198.0
2018-12-20 11:05:00,76.55,76.67,76.53,76.65,49663.0,60.0825,60.1766,60.0668,60.1609,49663.0
2018-12-20 11:10:00,76.66,76.72,76.62,76.64,104430.0,60.1688,60.2159,60.1374,60.1531,104430.0
2018-12-20 11:15:00,76.63,76.66,76.54,76.59,99198.0,60.1453,60.1688,60.0746,60.1139,99198.0
2018-12-20 11:20:00,76.59,76.64,76.52,76.53,61128.0,60.1139,60.1531,60.0589,60.0668,61128.0
2018-12-20 11:25:00,76.53,76.54,76.43,76.52,115624.0,60.0668,60.0746,59.9883,60.0589,115624.0
2018-12-20 11:30:00,76.52,76.52,76.36,76.38,106115.0,60.0589,60.0589,59.9333,59.949,106115.0
2018-12-20 11:35:00,76.39,76.43,76.34,76.41,66304.0,59.9569,59.9883,59.9176,59.9726,66304.0
2018-12-20 11:40:00,76.42,76.53,76.41,76.48,101982.0,59.9804,60.0668,59.9726,60.0275,101982.0
2018-12-20 11:45:00,76.49,76.51,76.35,76.36,136038.0,60.0354,60.0511,59.9255,59.9333,136038.0
2018-12-20 11:50:00,76.37,76.42,76.17,76.34,185929.0,59.9412,59.9804,59.7842,59.9176,185929.0
2018-12-20 11:55:00,76.34,76.52,76.15,76.25,178627.0,59.9176,60.0589,59.7685,59.847,178627.0
2018-12-20 12:00:00,76.25,76.36,76.18,76.3,106650.0,59.847,59.9333,59.7921,59.8862,106650.0
2018-12-20 12:05:00,76.3,76.37,76.21,76.32,123581.0,59.8862,59.9412,59.8156,59.9019,123581.0
2018-12-20 12:10:00,76.33,76.38,76.21,76.26,234863.0,59.9098,59.949,59.8156,59.8548,234863.0
2018-12-20 12:15:00,76.25,76.41,76.2,76.4,95815.0,59.847,59.9726,59.8078,59.9647,95815.0
2018-12-20 12:20:00,76.39,76.42,76.3,76.38,108787.0,59.9569,59.9804,59.8862,59.949,108787.0
2018-12-20 12:25:00,76.38,76.52,76.36,76.52,104425.0,59.949,60.0589,59.9333,60.0589,104425.0
2018-12-20 12:30:00,76.52,76.54,76.41,76.42,106399.0,60.0589,60.0746,59.9726,59.9804,106399.0
2018-12-20 12:35:00,76.41,76.43,76.27,76.28,172647.0,59.9726,59.9883,59.8627,59.8705,172647.0
2018-12-20 12:40:00,76.28,76.31,76.17,76.2,92121.0,59.8705,59.8941,59.7842,59.8078,92121.0
2018-12-20 12:45:00,76.19,76.25,76.14,76.24,52089.0,59.7999,59.847,59.7607,59.8391,52089.0
2018-12-20 12:50:00,76.23,76.27,76.15,76.19,93245.0,59.8313,59.8627,59.7685,59.7999,93245.0
2018-12-20 12:55:00,76.19,76.27,76.09,76.25,96037.0,59.7999,59.8627,59.7214,59.847,96037.0
2018-12-20 13:00:00,76.24,76.25,76.1,76.14,110440.0,59.8391,59.847,59.7293,59.7607,110440.0
2018-12-20 13:05:00,76.14,76.21,76.07,76.1,75490.0,59.7607,59.8156,59.7057,59.7293,75490.0
2018-12-20 13:10:00,76.09,76.23,76.07,76.17,61865.0,59.7214,59.8313,59.7057,59.7842,61865.0
2018-12-20 13:15:00,76.16,76.25,76.12,76.12,70283.0,59.7764,59.847,59.745,59.745,70283.0
2018-12-20 13:20:00,76.11,76.21,75.98,76.07,106842.0,59.7371,59.8156,59.6351,59.7057,106842.0
2018-12-20 13:25:00,76.07,76.12,76.03,76.07,92713.0,59.7057,59.745,59.6743,59.7057,92713.0
2018-12-20 13:30:00,76.08,76.1,75.92,75.96,118858.0,59.7136,59.7293,59.588,59.6194,118858.0
2018-12-20 13:35:00,75.97,76.0,75.87,75.93,93283.0,59.6272,59.6508,59.5487,59.5958,93283.0
2018-12-20 13:40:00,75.93,75.93,75.75,75.86,141592.0,59.5958,59.5958,59.4546,59.5409,141592.0
2018-12-20 13:45:00,75.86,75.88,75.76,75.83,108389.0,59.5409,59.5566,59.4624,59.5173,108389.0
2018-12-20 13:50:00,75.82,75.83,75.65,75.66,95335.0,59.5095,59.5173,59.3761,59.3839,95335.0
2018-12-20 13:55:00,75.66,75.68,75.55,75.56,161090.0,59.3839,59.3996,59.2976,59.3054,161090.0
2018-12-20 14:00:00,75.56,75.6,75.3,75.32,328586.0,59.3054,59.3368,59.1014,59.1171,328586.0
2018-12-20 14:05:00,75.33,75.43,75.24,75.26,158573.0,59.1249,59.2034,59.0543,59.07,158573.0
2018-12-20 14:10:00,75.27,75.27,74.99,75.06,258237.0,59.0778,59.0778,58.858,58.913,258237.0
2018-12-20 14:15:00,75.07,75.16,74.89,74.91,207050.0,58.9208,58.9915,58.7796,58.7953,207050.0
2018-12-20 14:20:00,74.92,75.1,74.91,75.03,228064.0,58.8031,58.9444,58.7953,58.8894,228064.0
2018-12-20 14:25:00,75.04,75.37,75.03,75.36,222644.0,58.8973,59.1563,58.8894,59.1485,222644.0
2018-12-20 14:30:00,75.36,75.52,75.33,75.5,305462.0,59.1485,59.274,59.1249,59.2583,305462.0
2018-12-20 14:35:00,75.5,75.66,75.46,75.48,227012.0,59.2583,59.3839,59.2269,59.2426,227012.0
2018-12-20 14:40:00,75.49,75.89,75.46,75.86,243400.0,59.2505,59.5644,59.2269,59.5409,243400.0
2018-12-20 14:45:00,75.86,76.15,75.86,76.14,202029.0,59.5409,59.7685,59.5409,59.7607,202029.0
2018-12-20 14:50:00,76.14,76.14,75.8,75.83,252908.0,59.7607,59.7607,59.4938,59.5173,252908.0
2018-12-20 14:55:00,75.83,75.84,75.61,75.72,213442.0,59.5173,59.5252,59.3447,59.431,213442.0
2018-12-20 15:00:00,75.72,75.73,75.5,75.55,172420.0,59.431,59.4389,59.2583,59.2976,172420.0
2018-12-20 15:05:00,75.54,75.67,75.37,75.64,147835.0,59.2897,59.3918,59.1563,59.3682,147835.0
2018-12-20 15:10:00,75.64,75.77,75.56,75.77,128803.0,59.3682,59.4703,59.3054,59.4703,128803.0
2018-12-20 15:15:00,75.78,75.78,75.6,75.6,149994.0,59.4781,59.4781,59.3368,59.3368,149994.0
2018-12-20 15:20:00,75.6,75.93,75.57,75.88,153842.0,59.3368,59.5958,59.3133,59.5566,153842.0
2018-12-20 15:25:00,75.88,75.88,75.71,75.73,188050.0,59.5566,59.5566,59.4232,59.4389,188050.0
2018-12-20 15:30:00,75.74,75.91,75.74,75.83,190678.0,59.4467,59.5801,59.4467,59.5173,190678.0
2018-12-20 15:35:00,75.83,75.92,75.75,75.84,107396.0,59.5173,59.588,59.4546,59.5252,107396.0
2018-12-20 15:40:00,75.85,75.85,75.52,75.53,181887.0,59.533,59.533,59.274,59.2819,181887.0
2018-12-20 15:45:00,75.52,75.56,75.38,75.47,216983.0,59.274,59.3054,59.1642,59.2348,216983.0
2018-12-20 15:50:00,75.46,75.49,75.23,75.26,478231.0,59.2269,59.2505,59.0464,59.07,478231.0
2018-12-20 15:55:00,75.25,75.5,75.23,75.49,753377.0,59.0621,59.2583,59.0464,59.2505,753377.0
2018-12-21 09:30:00,75.61,75.91,75.54,75.85,282125.0,59.3447,59.5801,59.2897,59.533,282125.0
2018-12-21 09:35:00,75.86,76.43,75.84,76.34,176652.0,59.5409,59.9883,59.5252,59.9176,176652.0
2018-12-21 09:40:00,76.34,76.59,76.33,76.38,238865.0,59.9176,60.1139,59.9098,59.949,238865.0
2018-12-21 09:45:00,76.38,76.38,76.14,76.15,333134.0,59.949,59.949,59.7607,59.7685,333134.0
2018-12-21 09:50:00,76.15,76.27,76.09,76.17,123257.0,59.7685,59.8627,59.7214,59.7842,123257.0
2018-12-21 09:55:00,76.17,76.38,76.17,76.32,106612.0,59.7842,59.949,59.7842,59.9019,106612.0
2018-12-21 10:00:00,76.33,76.38,76.21,76.21,114430.0,59.9098,59.949,59.8156,59.8156,114430.0
2018-12-21 10:05:00,76.2,76.28,76.16,76.28,181417.0,59.8078,59.8705,59.7764,59.8705,181417.0
2018-12-21 10:10:00,76.29,76.66,76.26,76.66,245959.0,59.8784,60.1688,59.8548,60.1688,245959.0
2018-12-21 10:15:00,76.67,76.95,76.61,76.87,144345.0,60.1766,60.3964,60.1296,60.3336,144345.0
2018-12-21 10:20:00,76.87,77.02,76.74,76.79,125799.0,60.3336,60.4514,60.2316,60.2708,125799.0
2018-12-21 10:25:00,76.78,76.78,76.39,76.5,108530.0,60.263,60.263,59.9569,60.0432,108530.0
2018-12-21 10:30:00,76.52,76.53,76.42,76.5,76889.0,60.0589,60.0668,59.9804,60.0432,76889.0
2018-12-21 10:35:00,76.51,76.52,76.38,76.44,140539.0,60.0511,60.0589,59.949,59.9961,140539.0
2018-12-21 10:40:00,76.44,76.47,76.34,76.4,83302.0,59.9961,60.0197,59.9176,59.9647,83302.0
2018-12-21 10:45:00,76.4,76.49,76.38,76.39,89651.0,59.9647,60.0354,59.949,59.9569,89651.0
2018-12-21 10:50:00,76.39,76.45,76.29,76.4,125985.0,59.9569,60.004,59.8784,59.9647,125985.0
2018-12-21 10:55:00,76.39,76.45,76.34,76.43,75660.0,59.9569,60.004,59.9176,59.9883,75660.0
2018-12-21 11:00:00,76.43,76.43,76.27,76.29,112712.0,59.9883,59.9883,59.8627,59.8784,112712.0
2018-12-21 11:05:00,76.29,76.36,75.93,75.93,196285.0,59.8784,59.9333,59.5958,59.5958,196285.0
2018-12-21 11:10:00,75.95,76.11,75.93,76.1,113060.0,59.6115,59.7371,59.5958,59.7293,113060.0
2018-12-21 11:15:00,76.1,76.19,76.08,76.13,86632.0,59.7293,59.7999,59.7136,59.7528,86632.0
2018-12-21 11:20:00,76.14,76.22,76.12,76.22,137272.0,59.7607,59.8235,59.745,59.8235,137272.0
2018-12-21 11:25:00,76.22,76.33,76.1,76.32,163314.0,59.8235,59.9098,59.7293,59.9019,163314.0
2018-12-21 11:30:00,76.33,76.39,76.28,76.31,92452.0,59.9098,59.9569,59.8705,59.8941,92452.0
2018-12-21 11:35:00,76.29,76.34,76.2,76.2,80927.0,59.8784,59.9176,59.8078,59.8078,80927.0
2018-12-21 11:40:00,76.21,76.21,76.1,76.16,104185.0,59.8156,59.8156,59.7293,59.7764,104185.0
2018-12-21 11:45:00,76.17,76.17,75.97,76.03,84196.0,59.7842,59.7842,59.6272,59.6743,84196.0
2018-12-21 11:50:00,76.02,76.18,76.01,76.1,115171.0,59.6665,59.7921,59.6586,59.7293,115171.0
2018-12-21 11:55:00,76.11,76.13,76.02,76.05,129393.0,59.7371,59.7528,59.6665,59.69,129393.0
2018-12-21 12:00:00,76.06,76.17,76.0,76.16,159526.0,59.6979,59.7842,59.6508,59.7764,159526.0
2018-12-21 12:05:00,76.15,76.17,76.02,76.07,132584.0,59.7685,59.7842,59.6665,59.7057,132584.0
2018-12-21 12:10:00,76.06,76.07,75.89,75.93,124356.0,59.6979,59.7057,59.5644,59.5958,124356.0
2018-12-21 12:15:00,75.92,75.98,75.79,75.81,129580.0,59.588,59.6351,59.486,59.5017,129580.0
2018-12-21 12:20:00,75.81,75.89,75.73,75.89,99632.0,59.5017,59.5644,59.4389,59.5644,99632.0
2018-12-21 12:25:00,75.89,75.89,75.66,75.71,161256.0,59.5644,59.5644,59.3839,59.4232,161256.0
2018-12-21 12:30:00,75.7,75.81,75.46,75.77,436311.0,59.4153,59.5017,59.2269,59.4703,436311.0
2018-12-21 12:35:00,75.76,75.88,75.73,75.81,143272.0,59.4624,59.5566,59.4389,59.5017,143272.0
2018-12-21 12:40:00,75.82,75.83,75.7,75.71,81904.0,59.5095,59.5173,59.4153,59.4232,81904.0
2018-12-21 12:45:00,75.72,75.98,75.72,75.77,198247.0,59.431,59.6351,59.431,59.4703,198247.0
2018-12-21 12:50:00,75.77,75.8,75.53,75.54,149755.0,59.4703,59.4938,59.2819,59.2897,149755.0
2018-12-21 12:55:00,75.53,75.61,75.43,75.52,255553.0,59.2819,59.3447,59.2034,59.274,255553.0
2018-12-21 13:00:00,75.53,75.58,75.4,75.55,163021.0,59.2819,59.3211,59.1799,59.2976,163021.0
2018-12-21 13:05:00,75.55,75.55,75.36,75.47,353882.0,59.2976,59.2976,59.1485,59.2348,353882.0
2018-12-21 13:10:00,75.47,75.57,75.36,75.48,110222.0,59.2348,59.3133,59.1485,59.2426,110222.0
2018-12-21 13:15:00,75.47,75.55,75.38,75.43,82028.0,59.2348,59.2976,59.1642,59.2034,82028.0
2018-12-21 13:20:00,75.43,75.61,75.4,75.54,105657.0,59.2034,59.3447,59.1799,59.2897,105657.0
2018-12-21 13:25:00,75.55,75.64,75.46,75.54,93874.0,59.2976,59.3682,59.2269,59.2897,93874.0
2018-12-21 13:30:00,75.54,75.75,75.48,75.75,160380.0,59.2897,59.4546,59.2426,59.4546,160380.0
2018-12-21 13:35:00,75.74,75.74,75.61,75.69,142381.0,59.4467,59.4467,59.3447,59.4075,142381.0
2018-12-21 13:40:00,75.69,75.78,75.63,75.76,79773.0,59.4075,59.4781,59.3604,59.4624,79773.0
2018-12-21 13:45:00,75.75,75.76,75.6,75.61,41102.0,59.4546,59.4624,59.3368,59.3447,41102.0
2018-12-21 13:50:00,75.61,75.65,75.46,75.54,129785.0,59.3447,59.3761,59.2269,59.2897,129785.0
2018-12-21 13:55:00,75.54,75.63,75.51,75.59,99882.0,59.2897,59.3604,59.2662,59.329,99882.0
2018-12-21 14:00:00,75.58,75.61,75.48,75.52,112586.0,59.3211,59.3447,59.2426,59.274,112586.0
2018-12-21 14:05:00,75.51,75.56,75.48,75.48,57521.0,59.2662,59.3054,59.2426,59.2426,57521.0
2018-12-21 14:10:00,75.48,75.53,75.35,75.4,207802.0,59.2426,59.2819,59.1406,59.1799,207802.0
2018-12-21 14:15:00,75.4,75.59,75.38,75.59,92899.0,59.1799,59.329,59.1642,59.329,92899.0
2018-12-21 14:20:00,75.59,75.63,75.5,75.52,120228.0,59.329,59.3604,59.2583,59.274,120228.0
2018-12-21 14:25:00,75.51,75.56,75.43,75.5,92470.0,59.2662,59.3054,59.2034,59.2583,92470.0
2018-12-21 14:30:00,75.48,75.56,75.46,75.5,264017.0,59.2426,59.3054,59.2269,59.2583,264017.0
2018-12-21 14:35:00,75.51,75.55,75.46,75.5,186209.0,59.2662,59.2976,59.2269,59.2583,186209.0
2018-12-21 14:40:00,75.5,75.54,75.3,75.34,581453.0,59.2583,59.2897,59.1014,59.1328,581453.0
2018-12-21 14:45:00,75.35,75.4,75.31,75.37,157023.0,59.1406,59.1799,59.1092,59.1563,157023.0
2018-12-21 14:50:00,75.38,75.6,75.37,75.41,226330.0,59.1642,59.3368,59.1563,59.1877,226330.0
2018-12-21 14:55:00,75.42,75.45,75.32,75.42,189154.0,59.1955,59.2191,59.1171,59.1955,189154.0
2018-12-21 15:00:00,75.42,75.51,75.41,75.46,113204.0,59.1955,59.2662,59.1877,59.2269,113204.0
2018-12-21 15:05:00,75.45,75.47,75.27,75.31,192115.0,59.2191,59.2348,59.0778,59.1092,192115.0
2018-12-21 15:10:00,75.31,75.31,75.14,75.18,160424.0,59.1092,59.1092,58.9758,59.0072,160424.0
2018-12-21 15:15:00,75.19,75.24,75.0,75.07,290605.0,59.015,59.0543,58.8659,58.9208,290605.0
2018-12-21 15:20:00,75.07,75.14,75.03,75.07,162122.0,58.9208,58.9758,58.8894,58.9208,162122.0
2018-12-21 15:25:00,75.07,75.09,74.85,74.85,232050.0,58.9208,58.9365,58.7482,58.7482,232050.0
2018-12-21 15:30:00,74.86,74.99,74.77,74.79,253891.0,58.756,58.858,58.6854,58.7011,253891.0
2018-12-21 15:35:00,74.8,74.8,74.38,74.4,258344.0,58.7089,58.7089,58.3793,58.395,258344.0
2018-12-21 15:40:00,74.39,74.49,74.32,74.41,792261.0,58.3871,58.4656,58.3322,58.4028,792261.0
2018-12-21 15:45:00,74.42,74.73,74.39,74.68,572086.0,58.4107,58.654,58.3871,58.6147,572086.0
2018-12-21 15:50:00,74.68,74.74,74.57,74.62,277998.0,58.6147,58.6618,58.5284,58.5676,277998.0
2018-12-21 15:55:00,74.62,74.62,74.4,74.4,1255917.0,58.5676,58.5676,58.395,58.395,1255917.0
2018-12-24 09:30:00,74.08,74.33,74.05,74.09,284299.0,58.1438,58.34,58.1203,58.1517,284299.0
2018-12-24 09:35:00,74.07,74.25,73.73,74.21,178713.0,58.136,58.2772,57.8691,58.2458,178713.0
2018-12-24 09:40:00,74.23,74.24,73.96,74.15,132939.0,58.2615,58.2694,58.0496,58.1988,132939.0
2018-12-24 09:45:00,74.13,74.16,73.87,74.05,162333.0,58.1831,58.2066,57.979,58.1203,162333.0
2018-12-24 09:50:00,74.04,74.12,73.77,73.81,95512.0,58.1124,58.1752,57.9005,57.9319,95512.0
2018-12-24 09:55:00,73.8,73.95,73.68,73.71,86198.0,57.924,58.0418,57.8299,57.8534,86198.0
2018-12-24 10:00:00,73.7,73.7,73.23,73.33,132585.0,57.8456,57.8456,57.4767,57.5552,132585.0
2018-12-24 10:05:00,73.32,73.36,72.75,72.81,125569.0,57.5473,57.5787,57.0999,57.147,125569.0
2018-12-24 10:10:00,72.81,73.09,72.8,73.0,137693.0,57.147,57.3668,57.1392,57.2961,137693.0
2018-12-24 10:15:00,72.98,73.07,72.82,72.93,184299.0,57.2804,57.3511,57.1549,57.2412,184299.0
2018-12-24 10:20:00,72.92,72.98,72.77,72.94,143549.0,57.2334,57.2804,57.1156,57.249,143549.0
2018-12-24 10:25:00,72.95,73.18,72.93,73.01,103300.0,57.2569,57.4374,57.2412,57.304,103300.0
2018-12-24 10:30:00,73.02,73.21,73.01,73.07,175964.0,57.3118,57.461,57.304,57.3511,175964.0
2018-12-24 10:35:00,73.07,73.21,73.04,73.16,157099.0,57.3511,57.461,57.3275,57.4217,157099.0
2018-12-24 10:40:00,73.16,73.33,73.08,73.11,382205.0,57.4217,57.5552,57.3589,57.3825,382205.0
2018-12-24 10:45:00,73.11,73.13,72.89,72.92,138443.0,57.3825,57.3982,57.2098,57.2334,138443.0
2018-12-24 10:50:00,72.91,72.97,72.83,72.88,74916.0,57.2255,57.2726,57.1627,57.202,74916.0
2018-12-24 10:55:00,72.86,72.91,72.72,72.75,83879.0,57.1863,57.2255,57.0764,57.0999,83879.0
2018-12-24 11:00:00,72.74,72.82,72.44,72.44,170149.0,57.0921,57.1549,56.8566,56.8566,170149.0
2018-12-24 11:05:00,72.44,72.55,72.38,72.44,138736.0,56.8566,56.9429,56.8095,56.8566,138736.0
2018-12-24 11:10:00,72.44,72.55,72.37,72.52,81906.0,56.8566,56.9429,56.8017,56.9194,81906.0
2018-12-24 11:15:00,72.53,72.54,72.34,72.43,140663.0,56.9272,56.9351,56.7781,56.8488,140663.0
2018-12-24 11:20:00,72.43,72.47,72.25,72.25,95979.0,56.8488,56.8802,56.7075,56.7075,95979.0
2018-12-24 11:25:00,72.24,72.38,72.23,72.35,189056.0,56.6996,56.8095,56.6918,56.786,189056.0
2018-12-24 11:30:00,72.34,72.4,72.28,72.29,146817.0,56.7781,56.8252,56.731,56.7389,146817.0
2018-12-24 11:35:00,72.28,72.34,72.15,72.34,171154.0,56.731,56.7781,56.629,56.7781,171154.0
2018-12-24 11:40:00,72.34,72.46,72.23,72.31,158721.0,56.7781,56.8723,56.6918,56.7546,158721.0
2018-12-24 11:45:00,72.3,72.31,72.18,72.19,152383.0,56.7467,56.7546,56.6525,56.6604,152383.0
2018-12-24 11:50:00,72.18,72.27,72.1,72.26,155715.0,56.6525,56.7232,56.5898,56.7153,155715.0
2018-12-24 11:55:00,72.25,72.29,72.02,72.05,203644.0,56.7075,56.7389,56.527,56.5505,203644.0
2018-12-24 12:00:00,72.06,72.2,72.01,72.1,231352.0,56.5584,56.6682,56.5191,56.5898,231352.0
2018-12-24 12:05:00,72.08,72.11,71.91,71.91,303340.0,56.5741,56.5976,56.4406,56.4406,303340.0
2018-12-24 12:10:00,71.91,72.05,71.86,71.92,174784.0,56.4406,56.5505,56.4014,56.4485,174784.0
2018-12-24 12:15:00,71.92,71.99,71.81,71.83,165497.0,56.4485,56.5034,56.3621,56.3778,165497.0
2018-12-24 12:20:00,71.83,71.9,71.75,71.81,217439.0,56.3778,56.4328,56.315,56.3621,217439.0
2018-12-24 12:25:00,71.8,72.01,71.72,71.76,309155.0,56.3543,56.5191,56.2915,56.3229,309155.0
2018-12-24 12:30:00,71.76,71.91,71.75,71.88,295470.0,56.3229,56.4406,56.315,56.4171,295470.0
2018-12-24 12:35:00,71.87,71.94,71.81,71.85,254458.0,56.4092,56.4642,56.3621,56.3935,254458.0
2018-12-24 12:40:00,71.85,71.91,71.81,71.89,339100.0,56.3935,56.4406,56.3621,56.4249,339100.0
2018-12-24 12:45:00,71.89,71.89,71.74,71.89,434572.0,56.4249,56.4249,56.3072,56.4249,434572.0
2018-12-24 12:50:00,71.89,71.95,71.84,71.94,391628.0,56.4249,56.472,56.3857,56.4642,391628.0
2018-12-24 12:55:00,71.93,71.93,71.68,71.73,717652.0,56.4563,56.4563,56.2601,56.2993,717652.0
2018-12-26 09:30:00,71.89,72.57,71.74,72.36,284065.0,56.4249,56.9586,56.3072,56.7938,284065.0
2018-12-26 09:35:00,72.35,72.51,72.18,72.48,195653.0,56.786,56.9116,56.6525,56.888,195653.0
2018-12-26 09:40:00,72.48,72.8,72.48,72.59,200115.0,56.888,57.1392,56.888,56.9743,200115.0
2018-12-26 09:45:00,72.61,72.7,72.49,72.6,133003.0,56.99,57.0607,56.8959,56.9822,133003.0
2018-12-26 09:50:00,72.6,72.61,72.23,72.31,175202.0,56.9822,56.99,56.6918,56.7546,175202.0
2018-12-26 09:55:00,72.31,72.37,71.89,71.93,200043.0,56.7546,56.8017,56.4249,56.4563,200043.0
2018-12-26 10:00:00,71.93,72.07,71.8,71.81,167651.0,56.4563,56.5662,56.3543,56.3621,167651.0
2018-12-26 10:05:00,71.82,71.97,71.72,71.96,163534.0,56.37,56.4877,56.2915,56.4799,163534.0
2018-12-26 10:10:00,71.96,72.02,71.67,71.74,187058.0,56.4799,56.527,56.2523,56.3072,187058.0
2018-12-26 10:15:00,71.74,71.84,71.66,71.71,135717.0,56.3072,56.3857,56.2444,56.2836,135717.0
2018-12-26 10:20:00,71.7,72.02,71.67,71.9,141067.0,56.2758,56.527,56.2523,56.4328,141067.0
2018-12-26 10:25:00,71.9,71.98,71.78,71.79,71852.0,56.4328,56.4956,56.3386,56.3464,71852.0
2018-12-26 10:30:00,71.79,71.96,71.79,71.88,112436.0,56.3464,56.4799,56.3464,56.4171,112436.0
2018-12-26 10:35:00,71.88,71.88,71.66,71.73,140673.0,56.4171,56.4171,56.2444,56.2993,140673.0
2018-12-26 10:40:00,71.74,71.76,71.58,71.58,145410.0,56.3072,56.3229,56.1816,56.1816,145410.0
2018-12-26 10:45:00,71.58,71.67,71.52,71.61,108667.0,56.1816,56.2523,56.1345,56.2052,108667.0
2018-12-26 10:50:00,71.61,71.62,71.08,71.17,717403.0,56.2052,56.213,55.7892,55.8598,717403.0
2018-12-26 10:55:00,71.17,71.3,71.16,71.27,325141.0,55.8598,55.9618,55.852,55.9383,325141.0
2018-12-26 11:00:00,71.27,71.38,71.16,71.35,1012243.0,55.9383,56.0246,55.852,56.0011,1012243.0
2018-12-26 11:05:00,71.34,71.41,71.21,71.24,298988.0,55.9932,56.0482,55.8912,55.9148,298988.0
2018-12-26 11:10:00,71.23,71.38,71.22,71.22,132379.0,55.9069,56.0246,55.8991,55.8991,132379.0
2018-12-26 11:15:00,71.22,71.47,71.2,71.37,184030.0,55.8991,56.0953,55.8834,56.0168,184030.0
2018-12-26 11:20:00,71.37,71.43,71.3,71.35,145568.0,56.0168,56.0639,55.9618,56.0011,145568.0
2018-12-26 11:25:00,71.34,71.49,71.29,71.44,183000.0,55.9932,56.111,55.954,56.0717,183000.0
2018-12-26 11:30:00,71.43,71.46,71.33,71.36,179470.0,56.0639,56.0874,55.9854,56.0089,179470.0
2018-12-26 11:35:00,71.37,71.55,71.33,71.53,180425.0,56.0168,56.1581,55.9854,56.1424,180425.0
2018-12-26 11:40:00,71.54,71.71,71.5,71.69,168362.0,56.1502,56.2836,56.1188,56.268,168362.0
2018-12-26 11:45:00,71.69,71.73,71.63,71.73,193501.0,56.268,56.2993,56.2209,56.2993,193501.0
2018-12-26 11:50:00,71.72,71.74,71.63,71.65,131211.0,56.2915,56.3072,56.2209,56.2366,131211.0
2018-12-26 11:55:00,71.64,71.89,71.64,71.89,221700.0,56.2287,56.4249,56.2287,56.4249,221700.0
2018-12-26 12:00:00,71.89,72.0,71.87,71.93,176549.0,56.4249,56.5113,56.4092,56.4563,176549.0
2018-12-26 12:05:00,71.93,72.09,71.92,72.09,122186.0,56.4563,56.5819,56.4485,56.5819,122186.0
2018-12-26 12:10:00,72.08,72.3,72.03,72.26,149632.0,56.5741,56.7467,56.5348,56.7153,149632.0
2018-12-26 12:15:00,72.25,72.3,72.06,72.11,118166.0,56.7075,56.7467,56.5584,56.5976,118166.0
2018-12-26 12:20:00,72.12,72.23,72.06,72.18,110722.0,56.6054,56.6918,56.5584,56.6525,110722.0
2018-12-26 12:25:00,72.18,72.23,72.05,72.09,262602.0,56.6525,56.6918,56.5505,56.5819,262602.0
2018-12-26 12:30:00,72.09,72.2,72.02,72.18,112924.0,56.5819,56.6682,56.527,56.6525,112924.0
2018-12-26 12:35:00,72.18,72.26,72.08,72.15,110257.0,56.6525,56.7153,56.5741,56.629,110257.0
2018-12-26 12:40:00,72.15,72.25,72.08,72.24,148945.0,56.629,56.7075,56.5741,56.6996,148945.0
2018-12-26 12:45:00,72.25,72.34,72.17,72.19,136296.0,56.7075,56.7781,56.6447,56.6604,136296.0
2018-12-26 12:50:00,72.2,72.31,72.15,72.28,183572.0,56.6682,56.7546,56.629,56.731,183572.0
2018-12-26 12:55:00,72.27,72.37,72.27,72.27,116006.0,56.7232,56.8017,56.7232,56.7232,116006.0
2018-12-26 13:00:00,72.28,72.31,72.13,72.13,252692.0,56.731,56.7546,56.6133,56.6133,252692.0
2018-12-26 13:05:00,72.14,72.18,72.07,72.18,273268.0,56.6211,56.6525,56.5662,56.6525,273268.0
2018-12-26 13:10:00,72.18,72.22,72.04,72.09,194755.0,56.6525,56.6839,56.5427,56.5819,194755.0
2018-12-26 13:15:00,72.08,72.13,72.03,72.04,159181.0,56.5741,56.6133,56.5348,56.5427,159181.0
2018-12-26 13:20:00,72.03,72.26,72.02,72.22,189434.0,56.5348,56.7153,56.527,56.6839,189434.0
2018-12-26 13:25:00,72.22,72.34,72.17,72.29,223936.0,56.6839,56.7781,56.6447,56.7389,223936.0
2018-12-26 13:30:00,72.29,72.45,72.26,72.41,142677.0,56.7389,56.8645,56.7153,56.8331,142677.0
2018-12-26 13:35:00,72.4,72.5,72.36,72.5,111923.0,56.8252,56.9037,56.7938,56.9037,111923.0
2018-12-26 13:40:00,72.51,72.53,72.4,72.41,91772.0,56.9116,56.9272,56.8252,56.8331,91772.0
2018-12-26 13:45:00,72.41,72.54,72.41,72.5,96308.0,56.8331,56.9351,56.8331,56.9037,96308.0
2018-12-26 13:50:00,72.51,72.74,72.51,72.74,75316.0,56.9116,57.0921,56.9116,57.0921,75316.0
2018-12-26 13:55:00,72.75,72.8,72.67,72.76,120055.0,57.0999,57.1392,57.0371,57.1078,120055.0
2018-12-26 14:00:00,72.77,72.78,72.64,72.73,100176.0,57.1156,57.1235,57.0136,57.0842,100176.0
2018-12-26 14:05:00,72.72,72.72,72.61,72.7,174586.0,57.0764,57.0764,56.99,57.0607,174586.0
2018-12-26 14:10:00,72.7,72.81,72.69,72.77,157985.0,57.0607,57.147,57.0528,57.1156,157985.0
2018-12-26 14:15:00,72.76,72.86,72.61,72.66,251835.0,57.1078,57.1863,56.99,57.0293,251835.0
2018-12-26 14:20:00,72.67,72.73,72.57,72.67,133809.0,57.0371,57.0842,56.9586,57.0371,133809.0
2018-12-26 14:25:00,72.66,72.66,72.53,72.6,133268.0,57.0293,57.0293,56.9272,56.9822,133268.0
2018-12-26 14:30:00,72.59,72.89,72.59,72.86,145320.0,56.9743,57.2098,56.9743,57.1863,145320.0
2018-12-26 14:35:00,72.86,72.92,72.83,72.89,123093.0,57.1863,57.2334,57.1627,57.2098,123093.0
2018-12-26 14:40:00,72.9,72.93,72.77,72.89,142378.0,57.2177,57.2412,57.1156,57.2098,142378.0
2018-12-26 14:45:00,72.88,72.95,72.77,72.78,130784.0,57.202,57.2569,57.1156,57.1235,130784.0
2018-12-26 14:50:00,72.77,72.94,72.76,72.91,143598.0,57.1156,57.249,57.1078,57.2255,143598.0
2018-12-26 14:55:00,72.91,73.03,72.85,73.02,188730.0,57.2255,57.3197,57.1784,57.3118,188730.0
2018-12-26 15:00:00,73.02,73.04,72.94,73.0,194703.0,57.3118,57.3275,57.249,57.2961,194703.0
2018-12-26 15:05:00,72.99,73.19,72.99,73.13,141968.0,57.2883,57.4453,57.2883,57.3982,141968.0
2018-12-26 15:10:00,73.13,73.2,73.06,73.08,158853.0,57.3982,57.4531,57.3432,57.3589,158853.0
2018-12-26 15:15:00,73.08,73.23,73.07,73.15,145180.0,57.3589,57.4767,57.3511,57.4139,145180.0
2018-12-26 15:20:00,73.15,73.29,73.13,73.29,178013.0,57.4139,57.5238,57.3982,57.5238,178013.0
2018-12-26 15:25:00,73.29,73.36,73.25,73.33,134432.0,57.5238,57.5787,57.4924,57.5552,134432.0
2018-12-26 15:30:00,73.33,73.55,73.3,73.51,278998.0,57.5552,57.7278,57.5316,57.6964,278998.0
2018-12-26 15:35:00,73.5,73.74,73.47,73.74,307140.0,57.6886,57.877,57.665,57.877,307140.0
2018-12-26 15:40:00,73.73,73.97,73.69,73.97,187828.0,57.8691,58.0575,57.8377,58.0575,187828.0
2018-12-26 15:45:00,73.97,74.07,73.77,73.78,501782.0,58.0575,58.136,57.9005,57.9083,501782.0
2018-12-26 15:50:00,73.78,74.05,73.75,74.05,597493.0,57.9083,58.1203,57.8848,58.1203,597493.0
2018-12-26 15:55:00,74.05,74.13,73.96,74.12,1203357.0,58.1203,58.1831,58.0496,58.1752,1203357.0
2018-12-27 09:30:00,73.59,73.7,73.39,73.59,219664.0,57.7592,57.8456,57.6022,57.7592,219664.0
2018-12-27 09:35:00,73.59,73.59,73.06,73.2,138683.0,57.7592,57.7592,57.3432,57.4531,138683.0
2018-12-27 09:40:00,73.19,73.25,72.95,73.08,179320.0,57.4453,57.4924,57.2569,57.3589,179320.0
2018-12-27 09:45:00,73.08,73.17,72.75,72.78,164344.0,57.3589,57.4296,57.0999,57.1235,164344.0
2018-12-27 09:50:00,72.78,72.79,72.39,72.54,108369.0,57.1235,57.1313,56.8174,56.9351,108369.0
2018-12-27 09:55:00,72.54,72.79,72.42,72.64,156366.0,56.9351,57.1313,56.8409,57.0136,156366.0
2018-12-27 10:00:00,72.64,72.95,72.62,72.88,140637.0,57.0136,57.2569,56.9979,57.202,140637.0
2018-12-27 10:05:00,72.89,72.97,72.56,72.57,148889.0,57.2098,57.2726,56.9508,56.9586,148889.0
2018-12-27 10:10:00,72.56,72.62,72.45,72.56,103438.0,56.9508,56.9979,56.8645,56.9508,103438.0
2018-12-27 10:15:00,72.57,72.81,72.56,72.58,118341.0,56.9586,57.147,56.9508,56.9665,118341.0
2018-12-27 10:20:00,72.57,72.61,72.42,72.47,157206.0,56.9586,56.99,56.8409,56.8802,157206.0
2018-12-27 10:25:00,72.48,72.69,72.48,72.68,84989.0,56.888,57.0528,56.888,57.045,84989.0
2018-12-27 10:30:00,72.7,72.91,72.54,72.89,107004.0,57.0607,57.2255,56.9351,57.2098,107004.0
2018-12-27 10:35:00,72.89,72.93,72.75,72.82,97122.0,57.2098,57.2412,57.0999,57.1549,97122.0
2018-12-27 10:40:00,72.81,73.15,72.79,73.1,116425.0,57.147,57.4139,57.1313,57.3746,116425.0
2018-12-27 10:45:00,73.1,73.16,73.0,73.05,148395.0,57.3746,57.4217,57.2961,57.3354,148395.0
2018-12-27 10:50:00,73.05,73.08,72.85,72.85,136752.0,57.3354,57.3589,57.1784,57.1784,136752.0
2018-12-27 10:55:00,72.86,72.97,72.83,72.87,117091.0,57.1863,57.2726,57.1627,57.1941,117091.0
2018-12-27 11:00:00,72.87,72.89,72.75,72.83,131816.0,57.1941,57.2098,57.0999,57.1627,131816.0
2018-12-27 11:05:00,72.83,72.83,72.67,72.77,150790.0,57.1627,57.1627,57.0371,57.1156,150790.0
2018-12-27 11:10:00,72.76,72.77,72.57,72.64,113209.0,57.1078,57.1156,56.9586,57.0136,113209.0
2018-12-27 11:15:00,72.64,72.94,72.63,72.91,62965.0,57.0136,57.249,57.0057,57.2255,62965.0
2018-12-27 11:20:00,72.9,72.98,72.83,72.96,146318.0,57.2177,57.2804,57.1627,57.2647,146318.0
2018-12-27 11:25:00,72.97,73.18,72.96,73.13,64128.0,57.2726,57.4374,57.2647,57.3982,64128.0
2018-12-27 11:30:00,73.14,73.32,73.14,73.2,101737.0,57.406,57.5473,57.406,57.4531,101737.0
2018-12-27 11:35:00,73.18,73.2,73.01,73.02,137628.0,57.4374,57.4531,57.304,57.3118,137628.0
2018-12-27 11:40:00,73.01,73.01,72.81,72.84,106241.0,57.304,57.304,57.147,57.1706,106241.0
2018-12-27 11:45:00,72.83,72.88,72.76,72.79,70383.0,57.1627,57.202,57.1078,57.1313,70383.0
2018-12-27 11:50:00,72.79,72.94,72.78,72.94,88496.0,57.1313,57.249,57.1235,57.249,88496.0
2018-12-27 11:55:00,72.95,73.09,72.9,73.07,119261.0,57.2569,57.3668,57.2177,57.3511,119261.0
2018-12-27 12:00:00,73.03,73.11,72.97,72.98,90427.0,57.3197,57.3825,57.2726,57.2804,90427.0
2018-12-27 12:05:00,72.98,73.09,72.95,73.07,52193.0,57.2804,57.3668,57.2569,57.3511,52193.0
2018-12-27 12:10:00,73.08,73.12,73.03,73.05,68666.0,57.3589,57.3903,57.3197,57.3354,68666.0
2018-12-27 12:15:00,73.05,73.18,73.05,73.14,60739.0,57.3354,57.4374,57.3354,57.406,60739.0
2018-12-27 12:20:00,73.14,73.15,72.97,73.09,79810.0,57.406,57.4139,57.2726,57.3668,79810.0
2018-12-27 12:25:00,73.08,73.12,72.67,72.77,153277.0,57.3589,57.3903,57.0371,57.1156,153277.0
2018-12-27 12:30:00,72.77,72.82,72.69,72.81,105100.0,57.1156,57.1549,57.0528,57.147,105100.0
2018-12-27 12:35:00,72.82,72.84,72.68,72.79,66045.0,57.1549,57.1706,57.045,57.1313,66045.0
2018-12-27 12:40:00,72.77,72.84,72.69,72.84,130160.0,57.1156,57.1706,57.0528,57.1706,130160.0
2018-12-27 12:45:00,72.83,72.96,72.79,72.88,126270.0,57.1627,57.2647,57.1313,57.202,126270.0
2018-12-27 12:50:00,72.88,72.98,72.81,72.97,78184.0,57.202,57.2804,57.147,57.2726,78184.0
2018-12-27 12:55:00,72.96,72.96,72.83,72.87,54272.0,57.2647,57.2647,57.1627,57.1941,54272.0
2018-12-27 13:00:00,72.87,72.96,72.78,72.83,84616.0,57.1941,57.2647,57.1235,57.1627,84616.0
2018-12-27 13:05:00,72.83,72.96,72.83,72.93,49288.0,57.1627,57.2647,57.1627,57.2412,49288.0
2018-12-27 13:10:00,72.93,72.95,72.78,72.86,87988.0,57.2412,57.2569,57.1235,57.1863,87988.0
2018-12-27 13:15:00,72.87,72.9,72.81,72.82,76418.0,57.1941,57.2177,57.147,57.1549,76418.0
2018-12-27 13:20:00,72.82,72.84,72.76,72.79,68848.0,57.1549,57.1706,57.1078,57.1313,68848.0
2018-12-27 13:25:00,72.8,72.88,72.67,72.68,77375.0,57.1392,57.202,57.0371,57.045,77375.0
2018-12-27 13:30:00,72.67,72.76,72.65,72.71,167488.0,57.0371,57.1078,57.0214,57.0685,167488.0
2018-12-27 13:35:00,72.71,72.71,72.62,72.62,103248.0,57.0685,57.0685,56.9979,56.9979,103248.0
2018-12-27 13:40:00,72.62,72.69,72.6,72.66,100307.0,56.9979,57.0528,56.9822,57.0293,100307.0
2018-12-27 13:45:00,72.65,72.68,72.46,72.49,142482.0,57.0214,57.045,56.8723,56.8959,142482.0
2018-12-27 13:50:00,72.49,72.52,72.35,72.35,97705.0,56.8959,56.9194,56.786,56.786,97705.0
2018-12-27 13:55:00,72.35,72.51,72.34,72.45,104978.0,56.786,56.9116,56.7781,56.8645,104978.0
2018-12-27 14:00:00,72.44,72.48,72.32,72.45,152340.0,56.8566,56.888,56.7624,56.8645,152340.0
2018-12-27 14:05:00,72.44,72.5,72.23,72.23,265474.0,56.8566,56.9037,56.6918,56.6918,265474.0
2018-12-27 14:10:00,72.23,72.29,72.19,72.21,102653.0,56.6918,56.7389,56.6604,56.6761,102653.0
2018-12-27 14:15:00,72.19,72.19,72.04,72.09,126441.0,56.6604,56.6604,56.5427,56.5819,126441.0
2018-12-27 14:20:00,72.08,72.18,72.05,72.09,293421.0,56.5741,56.6525,56.5505,56.5819,293421.0
2018-12-27 14:25:00,72.09,72.19,72.02,72.18,141397.0,56.5819,56.6604,56.527,56.6525,141397.0
2018-12-27 14:30:00,72.18,72.19,72.05,72.12,116981.0,56.6525,56.6604,56.5505,56.6054,116981.0
2018-12-27 14:35:00,72.12,72.29,72.11,72.28,133134.0,56.6054,56.7389,56.5976,56.731,133134.0
2018-12-27 14:40:00,72.27,72.62,72.27,72.59,156403.0,56.7232,56.9979,56.7232,56.9743,156403.0
2018-12-27 14:45:00,72.59,72.62,72.29,72.37,96804.0,56.9743,56.9979,56.7389,56.8017,96804.0
2018-12-27 14:50:00,72.35,72.61,72.28,72.48,194499.0,56.786,56.99,56.731,56.888,194499.0
2018-12-27 14:55:00,72.48,72.53,72.39,72.51,162947.0,56.888,56.9272,56.8174,56.9116,162947.0
2018-12-27 15:00:00,72.51,72.52,72.28,72.51,162561.0,56.9116,56.9194,56.731,56.9116,162561.0
2018-12-27 15:05:00,72.51,72.62,72.38,72.55,165318.0,56.9116,56.9979,56.8095,56.9429,165318.0
2018-12-27 15:10:00,72.55,72.89,72.49,72.89,182277.0,56.9429,57.2098,56.8959,57.2098,182277.0
2018-12-27 15:15:00,72.91,72.91,72.74,72.81,157869.0,57.2255,57.2255,57.0921,57.147,157869.0
2018-12-27 15:20:00,72.8,73.16,72.8,73.16,134852.0,57.1392,57.4217,57.1392,57.4217,134852.0
2018-12-27 15:25:00,73.15,73.47,73.06,73.39,194039.0,57.4139,57.665,57.3432,57.6022,194039.0
2018-12-27 15:30:00,73.4,73.64,73.3,73.59,248712.0,57.6101,57.7985,57.5316,57.7592,248712.0
2018-12-27 15:35:00,73.59,73.87,73.58,73.77,243625.0,57.7592,57.979,57.7514,57.9005,243625.0
2018-12-27 15:40:00,73.78,74.14,73.77,74.05,232951.0,57.9083,58.1909,57.9005,58.1203,232951.0
2018-12-27 15:45:00,74.05,74.05,73.79,73.95,366577.0,58.1203,58.1203,57.9162,58.0418,366577.0
2018-12-27 15:50:00,73.96,73.98,73.66,73.75,377300.0,58.0496,58.0653,57.8142,57.8848,377300.0
2018-12-27 15:55:00,73.74,74.21,73.74,74.17,882412.0,57.877,58.2458,57.877,58.2144,882412.0
2018-12-28 09:30:00,74.91,75.12,74.72,74.97,390241.0,58.7953,58.9601,58.6461,58.8424,390241.0
2018-12-28 09:35:00,74.99,75.0,74.79,74.92,126582.0,58.858,58.8659,58.7011,58.8031,126582.0
2018-12-28 09:40:00,74.91,75.11,74.73,75.05,268906.0,58.7953,58.9522,58.654,58.9051,268906.0
2018-12-28 09:45:00,75.03,75.16,74.92,74.95,184212.0,58.8894,58.9915,58.8031,58.8267,184212.0
2018-12-28 09:50:00,74.94,74.97,74.75,74.92,165804.0,58.8188,58.8424,58.6697,58.8031,165804.0
2018-12-28 09:55:00,74.92,74.98,74.76,74.84,107683.0,58.8031,58.8502,58.6775,58.7403,107683.0
2018-12-28 10:00:00,74.84,75.01,74.73,74.75,124338.0,58.7403,58.8737,58.654,58.6697,124338.0
2018-12-28 10:05:00,74.76,74.89,74.6,74.61,129376.0,58.6775,58.7796,58.5519,58.5598,129376.0
2018-12-28 10:10:00,74.6,74.68,74.49,74.68,87294.0,58.5519,58.6147,58.4656,58.6147,87294.0
2018-12-28 10:15:00,74.69,74.83,74.65,74.72,124564.0,58.6226,58.7325,58.5912,58.6461,124564.0
2018-12-28 10:20:00,74.73,74.88,74.69,74.78,77830.0,58.654,58.7717,58.6226,58.6932,77830.0
2018-12-28 10:25:00,74.78,74.84,74.57,74.58,83081.0,58.6932,58.7403,58.5284,58.5362,83081.0
2018-12-28 10:30:00,74.58,74.65,74.41,74.41,101656.0,58.5362,58.5912,58.4028,58.4028,101656.0
2018-12-28 10:35:00,74.41,74.41,74.07,74.3,109077.0,58.4028,58.4028,58.136,58.3165,109077.0
2018-12-28 10:40:00,74.31,74.42,74.26,74.32,126184.0,58.3243,58.4107,58.2851,58.3322,126184.0
2018-12-28 10:45:00,74.32,74.41,74.19,74.35,143030.0,58.3322,58.4028,58.2301,58.3557,143030.0
2018-12-28 10:50:00,74.36,74.51,74.3,74.3,135877.0,58.3636,58.4813,58.3165,58.3165,135877.0
2018-12-28 10:55:00,74.31,74.36,74.22,74.29,95328.0,58.3243,58.3636,58.2537,58.3086,95328.0
2018-12-28 11:00:00,74.3,74.33,74.2,74.24,111970.0,58.3165,58.34,58.238,58.2694,111970.0
2018-12-28 11:05:00,74.23,74.39,74.19,74.36,140621.0,58.2615,58.3871,58.2301,58.3636,140621.0
2018-12-28 11:10:00,74.35,74.38,74.11,74.12,153973.0,58.3557,58.3793,58.1674,58.1752,153973.0
2018-12-28 11:15:00,74.12,74.3,73.97,74.01,206720.0,58.1752,58.3165,58.0575,58.0889,206720.0
2018-12-28 11:20:00,74.0,74.01,73.8,73.9,141933.0,58.081,58.0889,57.924,58.0025,141933.0
2018-12-28 11:25:00,73.9,74.04,73.89,73.99,110240.0,58.0025,58.1124,57.9947,58.0732,110240.0
2018-12-28 11:30:00,73.98,74.09,73.92,74.05,92045.0,58.0653,58.1517,58.0182,58.1203,92045.0
2018-12-28 11:35:00,74.05,74.19,73.97,74.12,99689.0,58.1203,58.2301,58.0575,58.1752,99689.0
2018-12-28 11:40:00,74.11,74.13,73.93,73.93,60276.0,58.1674,58.1831,58.0261,58.0261,60276.0
2018-12-28 11:45:00,73.93,73.97,73.81,73.9,53475.0,58.0261,58.0575,57.9319,58.0025,53475.0
2018-12-28 11:50:00,73.92,74.07,73.86,74.01,82805.0,58.0182,58.136,57.9711,58.0889,82805.0
2018-12-28 11:55:00,74.02,74.12,73.98,74.06,139748.0,58.0967,58.1752,58.0653,58.1281,139748.0
2018-12-28 12:00:00,74.06,74.17,74.04,74.17,72411.0,58.1281,58.2144,58.1124,58.2144,72411.0
2018-12-28 12:05:00,74.16,74.22,74.12,74.17,64098.0,58.2066,58.2537,58.1752,58.2144,64098.0
2018-12-28 12:10:00,74.17,74.19,74.06,74.08,111489.0,58.2144,58.2301,58.1281,58.1438,111489.0
2018-12-28 12:15:00,74.1,74.11,73.89,74.08,214091.0,58.1595,58.1674,57.9947,58.1438,214091.0
2018-12-28 12:20:00,74.07,74.21,74.06,74.18,113131.0,58.136,58.2458,58.1281,58.2223,113131.0
2018-12-28 12:25:00,74.2,74.2,74.07,74.17,173924.0,58.238,58.238,58.136,58.2144,173924.0
2018-12-28 12:30:00,74.18,74.22,74.12,74.16,79594.0,58.2223,58.2537,58.1752,58.2066,79594.0
2018-12-28 12:35:00,74.15,74.18,74.09,74.17,79013.0,58.1988,58.2223,58.1517,58.2144,79013.0
2018-12-28 12:40:00,74.18,74.25,74.17,74.18,70073.0,58.2223,58.2772,58.2144,58.2223,70073.0
2018-12-28 12:45:00,74.18,74.22,74.06,74.09,76949.0,58.2223,58.2537,58.1281,58.1517,76949.0
2018-12-28 12:50:00,74.11,74.18,74.0,74.18,136590.0,58.1674,58.2223,58.081,58.2223,136590.0
2018-12-28 12:55:00,74.18,74.18,74.03,74.05,58477.0,58.2223,58.2223,58.1046,58.1203,58477.0
2018-12-28 13:00:00,74.04,74.15,74.03,74.08,72837.0,58.1124,58.1988,58.1046,58.1438,72837.0
2018-12-28 13:05:00,74.09,74.19,74.05,74.18,83885.0,58.1517,58.2301,58.1203,58.2223,83885.0
2018-12-28 13:10:00,74.19,74.32,74.18,74.28,69246.0,58.2301,58.3322,58.2223,58.3008,69246.0
2018-12-28 13:15:00,74.27,74.35,74.2,74.21,63630.0,58.2929,58.3557,58.238,58.2458,63630.0
2018-12-28 13:20:00,74.2,74.29,74.13,74.13,164875.0,58.238,58.3086,58.1831,58.1831,164875.0
2018-12-28 13:25:00,74.14,74.22,74.1,74.19,100384.0,58.1909,58.2537,58.1595,58.2301,100384.0
2018-12-28 13:30:00,74.18,74.21,74.09,74.15,77471.0,58.2223,58.2458,58.1517,58.1988,77471.0
2018-12-28 13:35:00,74.15,74.23,74.11,74.16,61602.0,58.1988,58.2615,58.1674,58.2066,61602.0
2018-12-28 13:40:00,74.16,74.2,74.1,74.11,87193.0,58.2066,58.238,58.1595,58.1674,87193.0
2018-12-28 13:45:00,74.13,74.31,74.12,74.25,78959.0,58.1831,58.3243,58.1752,58.2772,78959.0
2018-12-28 13:50:00,74.26,74.32,74.16,74.2,101497.0,58.2851,58.3322,58.2066,58.238,101497.0
2018-12-28 13:55:00,74.21,74.29,74.2,74.23,54046.0,58.2458,58.3086,58.238,58.2615,54046.0
2018-12-28 14:00:00,74.24,74.41,74.24,74.41,78786.0,58.2694,58.4028,58.2694,58.4028,78786.0
2018-12-28 14:05:00,74.42,74.61,74.42,74.61,103034.0,58.4107,58.5598,58.4107,58.5598,103034.0
2018-12-28 14:10:00,74.61,74.64,74.52,74.64,69523.0,58.5598,58.5833,58.4892,58.5833,69523.0
2018-12-28 14:15:00,74.64,74.83,74.56,74.56,157260.0,58.5833,58.7325,58.5206,58.5206,157260.0
2018-12-28 14:20:00,74.56,74.63,74.42,74.55,202805.0,58.5206,58.5755,58.4107,58.5127,202805.0
2018-12-28 14:25:00,74.55,74.61,74.49,74.53,92861.0,58.5127,58.5598,58.4656,58.497,92861.0
2018-12-28 14:30:00,74.55,74.66,74.5,74.65,96687.0,58.5127,58.599,58.4735,58.5912,96687.0
2018-12-28 14:35:00,74.65,74.86,74.62,74.86,100755.0,58.5912,58.756,58.5676,58.756,100755.0
2018-12-28 14:40:00,74.85,74.93,74.79,74.85,139119.0,58.7482,58.811,58.7011,58.7482,139119.0
2018-12-28 14:45:00,74.85,74.97,74.74,74.95,91562.0,58.7482,58.8424,58.6618,58.8267,91562.0
2018-12-28 14:50:00,74.94,75.13,74.9,75.08,251344.0,58.8188,58.9679,58.7874,58.9287,251344.0
2018-12-28 14:55:00,75.07,75.18,74.97,75.1,155967.0,58.9208,59.0072,58.8424,58.9444,155967.0
2018-12-28 15:00:00,75.11,75.14,74.89,74.91,150203.0,58.9522,58.9758,58.7796,58.7953,150203.0
2018-12-28 15:05:00,74.91,74.91,74.7,74.8,216906.0,58.7953,58.7953,58.6304,58.7089,216906.0
2018-12-28 15:10:00,74.79,74.87,74.61,74.86,213813.0,58.7011,58.7639,58.5598,58.756,213813.0
2018-12-28 15:15:00,74.84,74.87,74.61,74.61,146086.0,58.7403,58.7639,58.5598,58.5598,146086.0
2018-12-28 15:20:00,74.61,74.61,74.47,74.52,440401.0,58.5598,58.5598,58.4499,58.4892,440401.0
2018-12-28 15:25:00,74.52,74.56,74.19,74.34,229168.0,58.4892,58.5206,58.2301,58.3479,229168.0
2018-12-28 15:30:00,74.33,74.37,74.12,74.33,240780.0,58.34,58.3714,58.1752,58.34,240780.0
2018-12-28 15:35:00,74.32,74.42,74.19,74.19,248446.0,58.3322,58.4107,58.2301,58.2301,248446.0
2018-12-28 15:40:00,74.19,74.3,74.04,74.05,184093.0,58.2301,58.3165,58.1124,58.1203,184093.0
2018-12-28 15:45:00,74.05,74.17,73.99,74.16,251740.0,58.1203,58.2144,58.0732,58.2066,251740.0
2018-12-28 15:50:00,74.17,74.3,74.1,74.14,320903.0,58.2144,58.3165,58.1595,58.1909,320903.0
2018-12-28 15:55:00,74.15,74.48,74.14,74.4,846299.0,58.1988,58.4578,58.1909,58.395,846299.0
2018-12-31 09:30:00,74.31,74.72,74.31,74.45,240334.0,58.3243,58.6461,58.3243,58.4342,240334.0
2018-12-31 09:35:00,74.42,74.43,74.07,74.25,174586.0,58.4107,58.4185,58.136,58.2772,174586.0
2018-12-31 09:40:00,74.25,74.39,74.21,74.32,161389.0,58.2772,58.3871,58.2458,58.3322,161389.0
2018-12-31 09:45:00,74.33,74.53,74.3,74.47,193491.0,58.34,58.497,58.3165,58.4499,193491.0
2018-12-31 09:50:00,74.48,74.53,74.31,74.36,173913.0,58.4578,58.497,58.3243,58.3636,173913.0
2018-12-31 09:55:00,74.36,74.42,74.28,74.39,85995.0,58.3636,58.4107,58.3008,58.3871,85995.0
2018-12-31 10:00:00,74.39,74.59,74.34,74.49,223439.0,58.3871,58.5441,58.3479,58.4656,223439.0
2018-12-31 10:05:00,74.47,74.48,74.36,74.38,40128.0,58.4499,58.4578,58.3636,58.3793,40128.0
2018-12-31 10:10:00,74.38,74.49,74.31,74.38,88682.0,58.3793,58.4656,58.3243,58.3793,88682.0
2018-12-31 10:15:00,74.34,74.4,74.29,74.36,63133.0,58.3479,58.395,58.3086,58.3636,63133.0
2018-12-31 10:20:00,74.36,74.46,74.31,74.37,87820.0,58.3636,58.4421,58.3243,58.3714,87820.0
2018-12-31 10:25:00,74.36,74.41,74.31,74.31,63512.0,58.3636,58.4028,58.3243,58.3243,63512.0
2018-12-31 10:30:00,74.31,74.35,74.24,74.25,67836.0,58.3243,58.3557,58.2694,58.2772,67836.0
2018-12-31 10:35:00,74.24,74.4,74.22,74.29,299948.0,58.2694,58.395,58.2537,58.3086,299948.0
2018-12-31 10:40:00,74.29,74.31,74.17,74.17,103500.0,58.3086,58.3243,58.2144,58.2144,103500.0
2018-12-31 10:45:00,74.17,74.21,74.05,74.05,101824.0,58.2144,58.2458,58.1203,58.1203,101824.0
2018-12-31 10:50:00,74.06,74.06,73.86,73.86,68532.0,58.1281,58.1281,57.9711,57.9711,68532.0
2018-12-31 10:55:00,73.85,73.94,73.84,73.89,84750.0,57.9633,58.0339,57.9554,57.9947,84750.0
2018-12-31 11:00:00,73.9,73.97,73.85,73.95,127458.0,58.0025,58.0575,57.9633,58.0418,127458.0
2018-12-31 11:05:00,73.95,73.96,73.86,73.86,86468.0,58.0418,58.0496,57.9711,57.9711,86468.0
2018-12-31 11:10:00,73.85,73.85,73.68,73.76,106834.0,57.9633,57.9633,57.8299,57.8926,106834.0
2018-12-31 11:15:00,73.76,73.84,73.72,73.78,162716.0,57.8926,57.9554,57.8613,57.9083,162716.0
2018-12-31 11:20:00,73.77,73.79,73.63,73.63,241901.0,57.9005,57.9162,57.7906,57.7906,241901.0
2018-12-31 11:25:00,73.62,73.63,73.46,73.57,333074.0,57.7828,57.7906,57.6572,57.7435,333074.0
2018-12-31 11:30:00,73.56,73.56,73.3,73.43,203628.0,57.7357,57.7357,57.5316,57.6336,203628.0
2018-12-31 11:35:00,73.42,73.63,73.36,73.58,299126.0,57.6258,57.7906,57.5787,57.7514,299126.0
2018-12-31 11:40:00,73.58,73.58,73.4,73.45,202409.0,57.7514,57.7514,57.6101,57.6493,202409.0
2018-12-31 11:45:00,73.44,73.67,73.41,73.67,292552.0,57.6415,57.822,57.6179,57.822,292552.0
2018-12-31 11:50:00,73.66,73.71,73.56,73.71,154869.0,57.8142,57.8534,57.7357,57.8534,154869.0
2018-12-31 11:55:00,73.71,73.79,73.64,73.76,131476.0,57.8534,57.9162,57.7985,57.8926,131476.0
2018-12-31 12:00:00,73.76,73.76,73.63,73.64,112222.0,57.8926,57.8926,57.7906,57.7985,112222.0
2018-12-31 12:05:00,73.64,73.64,73.56,73.61,115668.0,57.7985,57.7985,57.7357,57.7749,115668.0
2018-12-31 12:10:00,73.61,73.64,73.47,73.59,133981.0,57.7749,57.7985,57.665,57.7592,133981.0
2018-12-31 12:15:00,73.59,73.62,73.52,73.54,184557.0,57.7592,57.7828,57.7043,57.72,184557.0
2018-12-31 12:20:00,73.54,73.73,73.53,73.72,84708.0,57.72,57.8691,57.7121,57.8613,84708.0
2018-12-31 12:25:00,73.71,73.91,73.67,73.91,99822.0,57.8534,58.0104,57.822,58.0104,99822.0
2018-12-31 12:30:00,73.91,73.93,73.84,73.92,72216.0,58.0104,58.0261,57.9554,58.0182,72216.0
2018-12-31 12:35:00,73.92,74.0,73.88,73.97,114845.0,58.0182,58.081,57.9868,58.0575,114845.0
2018-12-31 12:40:00,73.97,73.99,73.88,73.94,130662.0,58.0575,58.0732,57.9868,58.0339,130662.0
2018-12-31 12:45:00,73.93,74.05,73.92,74.04,113597.0,58.0261,58.1203,58.0182,58.1124,113597.0
2018-12-31 12:50:00,74.03,74.08,73.98,74.07,134831.0,58.1046,58.1438,58.0653,58.136,134831.0
2018-12-31 12:55:00,74.07,74.21,74.05,74.19,175476.0,58.136,58.2458,58.1203,58.2301,175476.0
2018-12-31 13:00:00,74.19,74.26,74.18,74.22,210686.0,58.2301,58.2851,58.2223,58.2537,210686.0
2018-12-31 13:05:00,74.22,74.33,74.22,74.25,138973.0,58.2537,58.34,58.2537,58.2772,138973.0
2018-12-31 13:10:00,74.24,74.31,74.16,74.21,146536.0,58.2694,58.3243,58.2066,58.2458,146536.0
2018-12-31 13:15:00,74.22,74.35,74.22,74.29,170069.0,58.2537,58.3557,58.2537,58.3086,170069.0
2018-12-31 13:20:00,74.3,74.34,74.23,74.33,137459.0,58.3165,58.3479,58.2615,58.34,137459.0
2018-12-31 13:25:00,74.33,74.37,74.27,74.36,232164.0,58.34,58.3714,58.2929,58.3636,232164.0
2018-12-31 13:30:00,74.37,74.38,74.3,74.3,155807.0,58.3714,58.3793,58.3165,58.3165,155807.0
2018-12-31 13:35:00,74.31,74.34,74.24,74.28,138088.0,58.3243,58.3479,58.2694,58.3008,138088.0
2018-12-31 13:40:00,74.28,74.3,74.24,74.24,126091.0,58.3008,58.3165,58.2694,58.2694,126091.0
2018-12-31 13:45:00,74.23,74.26,74.2,74.25,120038.0,58.2615,58.2851,58.238,58.2772,120038.0
2018-12-31 13:50:00,74.25,74.27,74.21,74.26,105574.0,58.2772,58.2929,58.2458,58.2851,105574.0
2018-12-31 13:55:00,74.26,74.31,74.23,74.23,83471.0,58.2851,58.3243,58.2615,58.2615,83471.0
2018-12-31 14:00:00,74.24,74.26,74.14,74.21,148704.0,58.2694,58.2851,58.1909,58.2458,148704.0
2018-12-31 14:05:00,74.22,74.29,74.2,74.23,128320.0,58.2537,58.3086,58.238,58.2615,128320.0
2018-12-31 14:10:00,74.22,74.22,74.11,74.14,209184.0,58.2537,58.2537,58.1674,58.1909,209184.0
2018-12-31 14:15:00,74.14,74.22,74.08,74.17,501315.0,58.1909,58.2537,58.1438,58.2144,501315.0
2018-12-31 14:20:00,74.17,74.18,73.89,73.95,592905.0,58.2144,58.2223,57.9947,58.0418,592905.0
2018-12-31 14:25:00,73.94,73.98,73.86,73.87,271017.0,58.0339,58.0653,57.9711,57.979,271017.0
2018-12-31 14:30:00,73.87,73.95,73.73,73.73,380316.0,57.979,58.0418,57.8691,57.8691,380316.0
2018-12-31 14:35:00,73.72,73.8,73.62,73.77,228083.0,57.8613,57.924,57.7828,57.9005,228083.0
2018-12-31 14:40:00,73.77,73.82,73.72,73.8,340820.0,57.9005,57.9397,57.8613,57.924,340820.0
2018-12-31 14:45:00,73.79,73.94,73.76,73.89,142573.0,57.9162,58.0339,57.8926,57.9947,142573.0
2018-12-31 14:50:00,73.89,73.99,73.86,73.96,175526.0,57.9947,58.0732,57.9711,58.0496,175526.0
2018-12-31 14:55:00,73.95,73.99,73.82,73.82,200537.0,58.0418,58.0732,57.9397,57.9397,200537.0
2018-12-31 15:00:00,73.83,73.98,73.82,73.86,182397.0,57.9476,58.0653,57.9397,57.9711,182397.0
2018-12-31 15:05:00,73.86,73.89,73.73,73.73,239285.0,57.9711,57.9947,57.8691,57.8691,239285.0
2018-12-31 15:10:00,73.72,73.79,73.65,73.68,158246.0,57.8613,57.9162,57.8063,57.8299,158246.0
2018-12-31 15:15:00,73.68,73.71,73.58,73.71,171240.0,57.8299,57.8534,57.7514,57.8534,171240.0
2018-12-31 15:20:00,73.7,73.78,73.63,73.66,226951.0,57.8456,57.9083,57.7906,57.8142,226951.0
2018-12-31 15:25:00,73.67,73.91,73.66,73.87,163412.0,57.822,58.0104,57.8142,57.979,163412.0
2018-12-31 15:30:00,73.88,74.11,73.87,74.06,243531.0,57.9868,58.1674,57.979,58.1281,243531.0
2018-12-31 15:35:00,74.05,74.14,74.0,74.12,216859.0,58.1203,58.1909,58.081,58.1752,216859.0
2018-12-31 15:40:00,74.12,74.38,74.11,74.36,294840.0,58.1752,58.3793,58.1674,58.3636,294840.0
2018-12-31 15:45:00,74.35,74.4,74.21,74.35,226607.0,58.3557,58.395,58.2458,58.3557,226607.0
2018-12-31 15:50:00,74.34,74.39,74.19,74.22,255622.0,58.3479,58.3871,58.2301,58.2537,255622.0
2018-12-31 15:55:00,74.22,74.6,74.22,74.58,772119.0,58.2537,58.5519,58.2537,58.5362,772119.0
2019-01-02 09:30:00,73.56,73.7,72.95,73.05,897633.0,57.7357,57.8456,57.2569,57.3354,897633.0
2019-01-02 09:35:00,73.06,73.22,72.69,73.02,312343.0,57.3432,57.4688,57.0528,57.3118,312343.0
2019-01-02 09:40:00,73.03,73.13,72.72,72.82,204793.0,57.3197,57.3982,57.0764,57.1549,204793.0
2019-01-02 09:45:00,72.84,73.05,72.77,72.9,199623.0,57.1706,57.3354,57.1156,57.2177,199623.0
2019-01-02 09:50:00,72.89,73.13,72.64,72.66,167463.0,57.2098,57.3982,57.0136,57.0293,167463.0
2019-01-02 09:55:00,72.66,72.89,72.63,72.88,161531.0,57.0293,57.2098,57.0057,57.202,161531.0
2019-01-02 10:00:00,72.91,73.04,72.89,73.01,137130.0,57.2255,57.3275,57.2098,57.304,137130.0
2019-01-02 10:05:00,73.06,73.34,73.0,73.3,180270.0,57.3432,57.563,57.2961,57.5316,180270.0
2019-01-02 10:10:00,73.32,73.37,73.16,73.26,229389.0,57.5473,57.5865,57.4217,57.5002,229389.0
2019-01-02 10:15:00,73.26,73.26,73.01,73.04,133831.0,57.5002,57.5002,57.304,57.3275,133831.0
2019-01-02 10:20:00,73.03,73.12,72.89,72.93,85203.0,57.3197,57.3903,57.2098,57.2412,85203.0
2019-01-02 10:25:00,72.91,73.05,72.65,72.67,172843.0,57.2255,57.3354,57.0214,57.0371,172843.0
2019-01-02 10:30:00,72.67,72.81,72.58,72.7,127840.0,57.0371,57.147,56.9665,57.0607,127840.0
2019-01-02 10:35:00,72.71,72.76,72.65,72.7,98620.0,57.0685,57.1078,57.0214,57.0607,98620.0
2019-01-02 10:40:00,72.69,72.95,72.68,72.92,118762.0,57.0528,57.2569,57.045,57.2334,118762.0
2019-01-02 10:45:00,72.92,72.99,72.8,72.8,103227.0,57.2334,57.2883,57.1392,57.1392,103227.0
2019-01-02 10:50:00,72.8,72.96,72.74,72.87,87317.0,57.1392,57.2647,57.0921,57.1941,87317.0
2019-01-02 10:55:00,72.89,73.05,72.87,72.97,89365.0,57.2098,57.3354,57.1941,57.2726,89365.0
2019-01-02 11:00:00,72.97,73.02,72.84,73.0,148451.0,57.2726,57.3118,57.1706,57.2961,148451.0
2019-01-02 11:05:00,72.99,73.0,72.89,72.92,53850.0,57.2883,57.2961,57.2098,57.2334,53850.0
2019-01-02 11:10:00,72.92,73.09,72.9,73.07,128455.0,57.2334,57.3668,57.2177,57.3511,128455.0
2019-01-02 11:15:00,73.07,73.17,73.03,73.16,124038.0,57.3511,57.4296,57.3197,57.4217,124038.0
2019-01-02 11:20:00,73.17,73.27,73.13,73.17,189878.0,57.4296,57.5081,57.3982,57.4296,189878.0
2019-01-02 11:25:00,73.16,73.18,73.0,73.03,190078.0,57.4217,57.4374,57.2961,57.3197,190078.0
2019-01-02 11:30:00,73.03,73.23,72.97,73.22,109739.0,57.3197,57.4767,57.2726,57.4688,109739.0
2019-01-02 11:35:00,73.23,73.26,73.1,73.23,156990.0,57.4767,57.5002,57.3746,57.4767,156990.0
2019-01-02 11:40:00,73.24,73.41,73.22,73.38,84640.0,57.4845,57.6179,57.4688,57.5944,84640.0
2019-01-02 11:45:00,73.38,73.43,73.36,73.41,58286.0,57.5944,57.6336,57.5787,57.6179,58286.0
2019-01-02 11:50:00,73.42,73.42,73.11,73.12,177566.0,57.6258,57.6258,57.3825,57.3903,177566.0
2019-01-02 11:55:00,73.11,73.2,73.06,73.09,65862.0,57.3825,57.4531,57.3432,57.3668,65862.0
2019-01-02 12:00:00,73.08,73.17,73.04,73.05,56332.0,57.3589,57.4296,57.3275,57.3354,56332.0
2019-01-02 12:05:00,73.05,73.16,72.84,72.9,192357.0,57.3354,57.4217,57.1706,57.2177,192357.0
2019-01-02 12:10:00,72.9,72.97,72.86,72.95,84283.0,57.2177,57.2726,57.1863,57.2569,84283.0
2019-01-02 12:15:00,72.94,73.0,72.85,72.89,134765.0,57.249,57.2961,57.1784,57.2098,134765.0
2019-01-02 12:20:00,72.9,72.93,72.79,72.82,68750.0,57.2177,57.2412,57.1313,57.1549,68750.0
2019-01-02 12:25:00,72.83,72.85,72.77,72.77,90589.0,57.1627,57.1784,57.1156,57.1156,90589.0
2019-01-02 12:30:00,72.76,72.8,72.74,72.76,58043.0,57.1078,57.1392,57.0921,57.1078,58043.0
2019-01-02 12:35:00,72.76,72.91,72.74,72.89,156493.0,57.1078,57.2255,57.0921,57.2098,156493.0
2019-01-02 12:40:00,72.89,72.92,72.82,72.89,129477.0,57.2098,57.2334,57.1549,57.2098,129477.0
2019-01-02 12:45:00,72.88,72.99,72.87,72.89,57409.0,57.202,57.2883,57.1941,57.2098,57409.0
2019-01-02 12:50:00,72.88,72.93,72.86,72.9,57075.0,57.202,57.2412,57.1863,57.2177,57075.0
2019-01-02 12:55:00,72.91,73.01,72.86,72.95,66124.0,57.2255,57.304,57.1863,57.2569,66124.0
2019-01-02 13:00:00,72.96,73.03,72.9,72.9,115910.0,57.2647,57.3197,57.2177,57.2177,115910.0
2019-01-02 13:05:00,72.9,73.02,72.9,73.0,91448.0,57.2177,57.3118,57.2177,57.2961,91448.0
2019-01-02 13:10:00,73.01,73.03,72.95,72.95,80843.0,57.304,57.3197,57.2569,57.2569,80843.0
2019-01-02 13:15:00,72.95,72.97,72.88,72.97,61350.0,57.2569,57.2726,57.202,57.2726,61350.0
2019-01-02 13:20:00,72.97,73.06,72.95,73.06,56736.0,57.2726,57.3432,57.2569,57.3432,56736.0
2019-01-02 13:25:00,73.06,73.23,73.04,73.17,57275.0,57.3432,57.4767,57.3275,57.4296,57275.0
2019-01-02 13:30:00,73.17,73.21,73.08,73.1,68940.0,57.4296,57.461,57.3589,57.3746,68940.0
2019-01-02 13:35:00,73.09,73.1,73.01,73.04,63038.0,57.3668,57.3746,57.304,57.3275,63038.0
2019-01-02 13:40:00,73.05,73.15,73.03,73.11,36489.0,57.3354,57.4139,57.3197,57.3825,36489.0
2019-01-02 13:45:00,73.11,73.11,73.04,73.08,29438.0,57.3825,57.3825,57.3275,57.3589,29438.0
2019-01-02 13:50:00,73.08,73.12,73.05,73.06,32295.0,57.3589,57.3903,57.3354,57.3432,32295.0
2019-01-02 13:55:00,73.06,73.07,72.97,73.03,54599.0,57.3432,57.3511,57.2726,57.3197,54599.0
2019-01-02 14:00:00,73.03,73.03,72.87,72.98,66956.0,57.3197,57.3197,57.1941,57.2804,66956.0
2019-01-02 14:05:00,72.99,72.99,72.82,72.86,157803.0,57.2883,57.2883,57.1549,57.1863,157803.0
2019-01-02 14:10:00,72.86,72.86,72.75,72.84,87379.0,57.1863,57.1863,57.0999,57.1706,87379.0
2019-01-02 14:15:00,72.84,72.93,72.84,72.9,209473.0,57.1706,57.2412,57.1706,57.2177,209473.0
2019-01-02 14:20:00,72.9,73.01,72.89,72.98,86774.0,57.2177,57.304,57.2098,57.2804,86774.0
2019-01-02 14:25:00,72.98,73.01,72.88,72.94,87576.0,57.2804,57.304,57.202,57.249,87576.0
2019-01-02 14:30:00,72.94,73.21,72.94,73.14,136012.0,57.249,57.461,57.249,57.406,136012.0
2019-01-02 14:35:00,73.14,73.22,73.1,73.17,52642.0,57.406,57.4688,57.3746,57.4296,52642.0
2019-01-02 14:40:00,73.17,73.25,73.04,73.22,99968.0,57.4296,57.4924,57.3275,57.4688,99968.0
2019-01-02 14:45:00,73.21,73.28,73.13,73.26,55975.0,57.461,57.5159,57.3982,57.5002,55975.0
2019-01-02 14:50:00,73.25,73.25,73.2,73.21,81600.0,57.4924,57.4924,57.4531,57.461,81600.0
2019-01-02 14:55:00,73.22,73.25,73.15,73.17,133154.0,57.4688,57.4924,57.4139,57.4296,133154.0
2019-01-02 15:00:00,73.16,73.25,73.11,73.15,159594.0,57.4217,57.4924,57.3825,57.4139,159594.0
2019-01-02 15:05:00,73.13,73.16,73.04,73.09,80563.0,57.3982,57.4217,57.3275,57.3668,80563.0
2019-01-02 15:10:00,73.08,73.16,73.0,73.14,96159.0,57.3589,57.4217,57.2961,57.406,96159.0
2019-01-02 15:15:00,73.14,73.16,72.93,72.95,209601.0,57.406,57.4217,57.2412,57.2569,209601.0
2019-01-02 15:20:00,72.94,73.07,72.93,73.05,80625.0,57.249,57.3511,57.2412,57.3354,80625.0
2019-01-02 15:25:00,73.05,73.06,72.91,73.02,136570.0,57.3354,57.3432,57.2255,57.3118,136570.0
2019-01-02 15:30:00,73.0,73.0,72.86,72.86,88312.0,57.2961,57.2961,57.1863,57.1863,88312.0
2019-01-02 15:35:00,72.86,72.89,72.62,72.62,143440.0,57.1863,57.2098,56.9979,56.9979,143440.0
2019-01-02 15:40:00,72.62,72.76,72.53,72.68,310352.0,56.9979,57.1078,56.9272,57.045,310352.0
2019-01-02 15:45:00,72.67,72.78,72.56,72.57,205788.0,57.0371,57.1235,56.9508,56.9586,205788.0
2019-01-02 15:50:00,72.58,72.74,72.57,72.74,249848.0,56.9665,57.0921,56.9586,57.0921,249848.0
2019-01-02 15:55:00,72.74,73.02,72.74,72.98,348658.0,57.0921,57.3118,57.0921,57.2804,348658.0
2019-01-03 09:30:00,72.77,73.31,72.71,73.21,343229.0,57.1156,57.5395,57.0685,57.461,343229.0
2019-01-03 09:35:00,73.19,73.65,73.17,73.45,195996.0,57.4453,57.8063,57.4296,57.6493,195996.0
2019-01-03 09:40:00,73.45,73.57,73.19,73.32,177963.0,57.6493,57.7435,57.4453,57.5473,177963.0
2019-01-03 09:45:00,73.32,73.57,73.31,73.52,122592.0,57.5473,57.7435,57.5395,57.7043,122592.0
2019-01-03 09:50:00,73.52,73.64,73.37,73.45,79700.0,57.7043,57.7985,57.5865,57.6493,79700.0
2019-01-03 09:55:00,73.44,73.52,73.31,73.36,147477.0,57.6415,57.7043,57.5395,57.5787,147477.0
2019-01-03 10:00:00,73.36,73.36,73.12,73.16,176910.0,57.5787,57.5787,57.3903,57.4217,176910.0
2019-01-03 10:05:00,73.18,73.23,72.96,73.12,186655.0,57.4374,57.4767,57.2647,57.3903,186655.0
2019-01-03 10:10:00,73.12,73.34,73.11,73.29,328759.0,57.3903,57.563,57.3825,57.5238,328759.0
2019-01-03 10:15:00,73.28,73.32,73.02,73.29,106196.0,57.5159,57.5473,57.3118,57.5238,106196.0
2019-01-03 10:20:00,73.29,73.47,73.24,73.44,100957.0,57.5238,57.665,57.4845,57.6415,100957.0
2019-01-03 10:25:00,73.44,73.57,73.43,73.52,88353.0,57.6415,57.7435,57.6336,57.7043,88353.0
2019-01-03 10:30:00,73.5,73.71,73.46,73.69,156547.0,57.6886,57.8534,57.6572,57.8377,156547.0
2019-01-03 10:35:00,73.69,73.72,73.48,73.52,71157.0,57.8377,57.8613,57.6729,57.7043,71157.0
2019-01-03 10:40:00,73.51,73.6,73.42,73.47,82663.0,57.6964,57.7671,57.6258,57.665,82663.0
2019-01-03 10:45:00,73.45,73.64,73.43,73.51,87540.0,57.6493,57.7985,57.6336,57.6964,87540.0
2019-01-03 10:50:00,73.5,73.54,73.42,73.5,75506.0,57.6886,57.72,57.6258,57.6886,75506.0
2019-01-03 10:55:00,73.5,73.71,73.5,73.69,67487.0,57.6886,57.8534,57.6886,57.8377,67487.0
2019-01-03 11:00:00,73.7,73.73,73.58,73.67,104581.0,57.8456,57.8691,57.7514,57.822,104581.0
2019-01-03 11:05:00,73.67,73.7,73.52,73.7,77214.0,57.822,57.8456,57.7043,57.8456,77214.0
2019-01-03 11:10:00,73.7,73.94,73.7,73.91,104664.0,57.8456,58.0339,57.8456,58.0104,104664.0
2019-01-03 11:15:00,73.91,73.99,73.86,73.87,72966.0,58.0104,58.0732,57.9711,57.979,72966.0
2019-01-03 11:20:00,73.87,74.01,73.85,73.95,97719.0,57.979,58.0889,57.9633,58.0418,97719.0
2019-01-03 11:25:00,73.94,73.97,73.87,73.91,85269.0,58.0339,58.0575,57.979,58.0104,85269.0
2019-01-03 11:30:00,73.91,74.03,73.84,74.0,70366.0,58.0104,58.1046,57.9554,58.081,70366.0
2019-01-03 11:35:00,74.01,74.38,74.0,74.38,138519.0,58.0889,58.3793,58.081,58.3793,138519.0
2019-01-03 11:40:00,74.38,74.57,74.37,74.48,94228.0,58.3793,58.5284,58.3714,58.4578,94228.0
2019-01-03 11:45:00,74.48,74.48,74.33,74.35,90622.0,58.4578,58.4578,58.34,58.3557,90622.0
2019-01-03 11:50:00,74.35,74.38,74.16,74.27,106783.0,58.3557,58.3793,58.2066,58.2929,106783.0
2019-01-03 11:55:00,74.26,74.33,74.13,74.18,80462.0,58.2851,58.34,58.1831,58.2223,80462.0
2019-01-03 12:00:00,74.17,74.19,73.94,73.97,141431.0,58.2144,58.2301,58.0339,58.0575,141431.0
2019-01-03 12:05:00,73.97,74.03,73.88,74.01,78669.0,58.0575,58.1046,57.9868,58.0889,78669.0
2019-01-03 12:10:00,74.0,74.13,73.97,74.13,39875.0,58.081,58.1831,58.0575,58.1831,39875.0
2019-01-03 12:15:00,74.14,74.22,74.09,74.2,41009.0,58.1909,58.2537,58.1517,58.238,41009.0
2019-01-03 12:20:00,74.19,74.27,74.17,74.27,36696.0,58.2301,58.2929,58.2144,58.2929,36696.0
2019-01-03 12:25:00,74.27,74.27,74.12,74.17,36302.0,58.2929,58.2929,58.1752,58.2144,36302.0
2019-01-03 12:30:00,74.16,74.25,74.11,74.15,61430.0,58.2066,58.2772,58.1674,58.1988,61430.0
2019-01-03 12:35:00,74.18,74.19,73.88,73.96,80428.0,58.2223,58.2301,57.9868,58.0496,80428.0
2019-01-03 12:40:00,73.97,74.01,73.87,73.91,52937.0,58.0575,58.0889,57.979,58.0104,52937.0
2019-01-03 12:45:00,73.92,74.07,73.92,73.99,38485.0,58.0182,58.136,58.0182,58.0732,38485.0
2019-01-03 12:50:00,74.0,74.1,73.97,74.02,50635.0,58.081,58.1595,58.0575,58.0967,50635.0
2019-01-03 12:55:00,74.02,74.05,73.9,74.01,48498.0,58.0967,58.1203,58.0025,58.0889,48498.0
2019-01-03 13:00:00,74.0,74.04,73.93,73.95,65417.0,58.081,58.1124,58.0261,58.0418,65417.0
2019-01-03 13:05:00,73.95,74.01,73.84,73.9,58691.0,58.0418,58.0889,57.9554,58.0025,58691.0
2019-01-03 13:10:00,73.91,73.91,73.84,73.87,47652.0,58.0104,58.0104,57.9554,57.979,47652.0
2019-01-03 13:15:00,73.87,73.87,73.44,73.49,152066.0,57.979,57.979,57.6415,57.6807,152066.0
2019-01-03 13:20:00,73.48,73.65,73.48,73.65,32332.0,57.6729,57.8063,57.6729,57.8063,32332.0
2019-01-03 13:25:00,73.64,73.82,73.63,73.81,52502.0,57.7985,57.9397,57.7906,57.9319,52502.0
2019-01-03 13:30:00,73.81,73.91,73.78,73.89,245638.0,57.9319,58.0104,57.9083,57.9947,245638.0
2019-01-03 13:35:00,73.89,74.04,73.84,74.03,41819.0,57.9947,58.1124,57.9554,58.1046,41819.0
2019-01-03 13:40:00,74.04,74.08,73.98,74.04,93952.0,58.1124,58.1438,58.0653,58.1124,93952.0
2019-01-03 13:45:00,74.03,74.04,73.89,73.9,65910.0,58.1046,58.1124,57.9947,58.0025,65910.0
2019-01-03 13:50:00,73.9,73.95,73.84,73.84,72392.0,58.0025,58.0418,57.9554,57.9554,72392.0
2019-01-03 13:55:00,73.84,73.89,73.8,73.87,45376.0,57.9554,57.9947,57.924,57.979,45376.0
2019-01-03 14:00:00,73.86,73.97,73.82,73.89,96678.0,57.9711,58.0575,57.9397,57.9947,96678.0
2019-01-03 14:05:00,73.88,74.0,73.84,73.98,85192.0,57.9868,58.081,57.9554,58.0653,85192.0
2019-01-03 14:10:00,73.98,74.11,73.97,74.02,118685.0,58.0653,58.1674,58.0575,58.0967,118685.0
2019-01-03 14:15:00,74.02,74.07,73.89,74.03,118171.0,58.0967,58.136,57.9947,58.1046,118171.0
2019-01-03 14:20:00,74.03,74.04,73.92,73.96,117194.0,58.1046,58.1124,58.0182,58.0496,117194.0
2019-01-03 14:25:00,73.96,74.09,73.9,74.07,146773.0,58.0496,58.1517,58.0025,58.136,146773.0
2019-01-03 14:30:00,74.07,74.12,73.89,73.92,131972.0,58.136,58.1752,57.9947,58.0182,131972.0
2019-01-03 14:35:00,73.91,73.95,73.85,73.93,118203.0,58.0104,58.0418,57.9633,58.0261,118203.0
2019-01-03 14:40:00,73.93,73.99,73.85,73.88,141254.0,58.0261,58.0732,57.9633,57.9868,141254.0
2019-01-03 14:45:00,73.88,73.9,73.75,73.78,106188.0,57.9868,58.0025,57.8848,57.9083,106188.0
2019-01-03 14:50:00,73.78,73.87,73.78,73.86,78340.0,57.9083,57.979,57.9083,57.9711,78340.0
2019-01-03 14:55:00,73.86,73.86,73.69,73.83,110097.0,57.9711,57.9711,57.8377,57.9476,110097.0
2019-01-03 15:00:00,73.83,73.85,73.66,73.66,112865.0,57.9476,57.9633,57.8142,57.8142,112865.0
2019-01-03 15:05:00,73.67,73.76,73.61,73.74,105946.0,57.822,57.8926,57.7749,57.877,105946.0
2019-01-03 15:10:00,73.74,73.76,73.65,73.65,119707.0,57.877,57.8926,57.8063,57.8063,119707.0
2019-01-03 15:15:00,73.64,73.74,73.6,73.73,160353.0,57.7985,57.877,57.7671,57.8691,160353.0
2019-01-03 15:20:00,73.73,73.76,73.55,73.56,164072.0,57.8691,57.8926,57.7278,57.7357,164072.0
2019-01-03 15:25:00,73.55,73.61,73.45,73.58,175543.0,57.7278,57.7749,57.6493,57.7514,175543.0
2019-01-03 15:30:00,73.58,73.75,73.55,73.66,141707.0,57.7514,57.8848,57.7278,57.8142,141707.0
2019-01-03 15:35:00,73.66,73.7,73.46,73.46,188427.0,57.8142,57.8456,57.6572,57.6572,188427.0
2019-01-03 15:40:00,73.45,73.69,73.44,73.57,183864.0,57.6493,57.8377,57.6415,57.7435,183864.0
2019-01-03 15:45:00,73.57,73.73,73.55,73.61,241617.0,57.7435,57.8691,57.7278,57.7749,241617.0
2019-01-03 15:50:00,73.61,73.64,73.47,73.54,469588.0,57.7749,57.7985,57.665,57.72,469588.0
2019-01-03 15:55:00,73.55,73.59,73.33,73.45,941343.0,57.7278,57.7592,57.5552,57.6493,941343.0
2019-01-04 09:30:00,73.74,73.99,73.3,73.74,167910.0,57.877,58.0732,57.5316,57.877,167910.0
2019-01-04 09:35:00,73.72,74.15,73.67,74.09,128576.0,57.8613,58.1988,57.822,58.1517,128576.0
2019-01-04 09:40:00,74.11,74.12,73.8,73.83,127159.0,58.1674,58.1752,57.924,57.9476,127159.0
2019-01-04 09:45:00,73.84,74.01,73.76,74.0,53159.0,57.9554,58.0889,57.8926,58.081,53159.0
2019-01-04 09:50:00,74.0,74.19,73.93,74.03,73300.0,58.081,58.2301,58.0261,58.1046,73300.0
2019-01-04 09:55:00,74.03,74.28,74.03,74.28,55849.0,58.1046,58.3008,58.1046,58.3008,55849.0
2019-01-04 10:00:00,74.27,74.51,74.26,74.48,88422.0,58.2929,58.4813,58.2851,58.4578,88422.0
2019-01-04 10:05:00,74.48,74.5,74.34,74.44,39352.0,58.4578,58.4735,58.3479,58.4264,39352.0
2019-01-04 10:10:00,74.44,74.49,74.31,74.32,70385.0,58.4264,58.4656,58.3243,58.3322,70385.0
2019-01-04 10:15:00,74.33,74.44,74.33,74.39,33113.0,58.34,58.4264,58.34,58.3871,33113.0
2019-01-04 10:20:00,74.35,74.66,74.25,74.57,89261.0,58.3557,58.599,58.2772,58.5284,89261.0
2019-01-04 10:25:00,74.56,74.8,74.56,74.79,84509.0,58.5206,58.7089,58.5206,58.7011,84509.0
2019-01-04 10:30:00,74.79,74.95,74.76,74.76,87747.0,58.7011,58.8267,58.6775,58.6775,87747.0
2019-01-04 10:35:00,74.77,74.83,74.72,74.72,95511.0,58.6854,58.7325,58.6461,58.6461,95511.0
2019-01-04 10:40:00,74.73,74.81,74.63,74.63,173094.0,58.654,58.7168,58.5755,58.5755,173094.0
2019-01-04 10:45:00,74.64,74.78,74.59,74.7,159223.0,58.5833,58.6932,58.5441,58.6304,159223.0
2019-01-04 10:50:00,74.71,74.83,74.65,74.65,107493.0,58.6383,58.7325,58.5912,58.5912,107493.0
2019-01-04 10:55:00,74.65,74.7,74.58,74.69,26867.0,58.5912,58.6304,58.5362,58.6226,26867.0
2019-01-04 11:00:00,74.7,75.01,74.69,74.95,85177.0,58.6304,58.8737,58.6226,58.8267,85177.0
2019-01-04 11:05:00,74.97,74.99,74.86,74.98,33359.0,58.8424,58.858,58.756,58.8502,33359.0
2019-01-04 11:10:00,75.0,75.02,74.76,74.78,77514.0,58.8659,58.8816,58.6775,58.6932,77514.0
2019-01-04 11:15:00,74.78,74.8,74.68,74.73,140285.0,58.6932,58.7089,58.6147,58.654,140285.0
2019-01-04 11:20:00,74.73,74.76,74.44,74.45,149604.0,58.654,58.6775,58.4264,58.4342,149604.0
2019-01-04 11:25:00,74.45,74.47,74.32,74.45,115085.0,58.4342,58.4499,58.3322,58.4342,115085.0
2019-01-04 11:30:00,74.45,74.56,74.35,74.51,88441.0,58.4342,58.5206,58.3557,58.4813,88441.0
2019-01-04 11:35:00,74.5,74.5,74.35,74.45,68668.0,58.4735,58.4735,58.3557,58.4342,68668.0
2019-01-04 11:40:00,74.45,74.56,74.45,74.47,42549.0,58.4342,58.5206,58.4342,58.4499,42549.0
2019-01-04 11:45:00,74.49,74.66,74.48,74.59,66071.0,58.4656,58.599,58.4578,58.5441,66071.0
2019-01-04 11:50:00,74.59,74.68,74.59,74.65,78273.0,58.5441,58.6147,58.5441,58.5912,78273.0
2019-01-04 11:55:00,74.66,74.68,74.47,74.47,54067.0,58.599,58.6147,58.4499,58.4499,54067.0
2019-01-04 12:00:00,74.46,74.48,74.27,74.33,54736.0,58.4421,58.4578,58.2929,58.34,54736.0
2019-01-04 12:05:00,74.34,74.41,74.28,74.41,51405.0,58.3479,58.4028,58.3008,58.4028,51405.0
2019-01-04 12:10:00,74.41,74.49,74.39,74.44,59553.0,58.4028,58.4656,58.3871,58.4264,59553.0
2019-01-04 12:15:00,74.44,74.54,74.44,74.52,40749.0,58.4264,58.5049,58.4264,58.4892,40749.0
2019-01-04 12:20:00,74.53,74.57,74.47,74.53,51595.0,58.497,58.5284,58.4499,58.497,51595.0
2019-01-04 12:25:00,74.53,74.56,74.45,74.54,35474.0,58.497,58.5206,58.4342,58.5049,35474.0
2019-01-04 12:30:00,74.55,74.57,74.43,74.49,37380.0,58.5127,58.5284,58.4185,58.4656,37380.0
2019-01-04 12:35:00,74.49,74.5,74.42,74.46,36312.0,58.4656,58.4735,58.4107,58.4421,36312.0
2019-01-04 12:40:00,74.47,74.62,74.47,74.6,41878.0,58.4499,58.5676,58.4499,58.5519,41878.0
2019-01-04 12:45:00,74.6,74.67,74.54,74.63,44760.0,58.5519,58.6069,58.5049,58.5755,44760.0
2019-01-04 12:50:00,74.63,74.69,74.63,74.65,23769.0,58.5755,58.6226,58.5755,58.5912,23769.0
2019-01-04 12:55:00,74.65,74.72,74.64,74.66,24248.0,58.5912,58.6461,58.5833,58.599,24248.0
2019-01-04 13:00:00,74.67,74.75,74.65,74.72,36551.0,58.6069,58.6697,58.5912,58.6461,36551.0
2019-01-04 13:05:00,74.73,74.76,74.64,74.64,38522.0,58.654,58.6775,58.5833,58.5833,38522.0
2019-01-04 13:10:00,74.65,74.66,74.52,74.52,43002.0,58.5912,58.599,58.4892,58.4892,43002.0
2019-01-04 13:15:00,74.53,74.55,74.45,74.49,37728.0,58.497,58.5127,58.4342,58.4656,37728.0
2019-01-04 13:20:00,74.48,74.53,74.43,74.46,29366.0,58.4578,58.497,58.4185,58.4421,29366.0
2019-01-04 13:25:00,74.45,74.48,74.39,74.41,88164.0,58.4342,58.4578,58.3871,58.4028,88164.0
2019-01-04 13:30:00,74.42,74.53,74.41,74.43,53666.0,58.4107,58.497,58.4028,58.4185,53666.0
2019-01-04 13:35:00,74.44,74.45,74.3,74.31,92488.0,58.4264,58.4342,58.3165,58.3243,92488.0
2019-01-04 13:40:00,74.31,74.32,74.18,74.24,72288.0,58.3243,58.3322,58.2223,58.2694,72288.0
2019-01-04 13:45:00,74.24,74.33,74.22,74.33,52036.0,58.2694,58.34,58.2537,58.34,52036.0
2019-01-04 13:50:00,74.33,74.42,74.32,74.38,83010.0,58.34,58.4107,58.3322,58.3793,83010.0
2019-01-04 13:55:00,74.38,74.42,74.27,74.32,93623.0,58.3793,58.4107,58.2929,58.3322,93623.0
2019-01-04 14:00:00,74.32,74.38,74.25,74.38,49337.0,58.3322,58.3793,58.2772,58.3793,49337.0
2019-01-04 14:05:00,74.37,74.37,74.23,74.28,50743.0,58.3714,58.3714,58.2615,58.3008,50743.0
2019-01-04 14:10:00,74.28,74.44,74.28,74.37,63182.0,58.3008,58.4264,58.3008,58.3714,63182.0
2019-01-04 14:15:00,74.36,74.43,74.34,74.38,58275.0,58.3636,58.4185,58.3479,58.3793,58275.0
2019-01-04 14:20:00,74.38,74.44,74.36,74.44,94876.0,58.3793,58.4264,58.3636,58.4264,94876.0
2019-01-04 14:25:00,74.43,74.46,74.37,74.38,72795.0,58.4185,58.4421,58.3714,58.3793,72795.0
2019-01-04 14:30:00,74.37,74.43,74.34,74.42,42097.0,58.3714,58.4185,58.3479,58.4107,42097.0
2019-01-04 14:35:00,74.41,74.48,74.41,74.47,33959.0,58.4028,58.4578,58.4028,58.4499,33959.0
2019-01-04 14:40:00,74.46,74.56,74.45,74.47,66044.0,58.4421,58.5206,58.4342,58.4499,66044.0
2019-01-04 14:45:00,74.46,74.46,74.26,74.41,86370.0,58.4421,58.4421,58.2851,58.4028,86370.0
2019-01-04 14:50:00,74.4,74.45,74.35,74.44,53638.0,58.395,58.4342,58.3557,58.4264,53638.0
2019-01-04 14:55:00,74.43,74.45,74.34,74.41,127545.0,58.4185,58.4342,58.3479,58.4028,127545.0
2019-01-04 15:00:00,74.41,74.6,74.4,74.6,55801.0,58.4028,58.5519,58.395,58.5519,55801.0
2019-01-04 15:05:00,74.6,74.64,74.47,74.47,76921.0,58.5519,58.5833,58.4499,58.4499,76921.0
2019-01-04 15:10:00,74.47,74.6,74.45,74.58,75099.0,58.4499,58.5519,58.4342,58.5362,75099.0
2019-01-04 15:15:00,74.59,74.64,74.54,74.59,57951.0,58.5441,58.5833,58.5049,58.5441,57951.0
2019-01-04 15:20:00,74.59,74.61,74.38,74.45,116829.0,58.5441,58.5598,58.3793,58.4342,116829.0
2019-01-04 15:25:00,74.45,74.51,74.42,74.48,76214.0,58.4342,58.4813,58.4107,58.4578,76214.0
2019-01-04 15:30:00,74.47,74.51,74.44,74.49,83960.0,58.4499,58.4813,58.4264,58.4656,83960.0
2019-01-04 15:35:00,74.49,74.5,74.36,74.38,62645.0,58.4656,58.4735,58.3636,58.3793,62645.0
2019-01-04 15:40:00,74.38,74.44,74.37,74.42,106640.0,58.3793,58.4264,58.3714,58.4107,106640.0
2019-01-04 15:45:00,74.43,74.57,74.43,74.48,142238.0,58.4185,58.5284,58.4185,58.4578,142238.0
2019-01-04 15:50:00,74.48,74.52,74.33,74.34,202447.0,58.4578,58.4892,58.34,58.3479,202447.0
2019-01-04 15:55:00,74.34,74.5,74.29,74.37,1315412.0,58.3479,58.4735,58.3086,58.3714,1315412.0
2019-01-07 09:30:00,74.6,75.01,74.44,74.85,319708.0,58.5519,58.8737,58.4264,58.7482,319708.0
2019-01-07 09:35:00,74.83,75.0,74.72,74.94,120688.0,58.7325,58.8659,58.6461,58.8188,120688.0
2019-01-07 09:40:00,74.94,74.99,74.83,74.93,147809.0,58.8188,58.858,58.7325,58.811,147809.0
2019-01-07 09:45:00,74.94,75.03,74.53,74.55,100583.0,58.8188,58.8894,58.497,58.5127,100583.0
2019-01-07 09:50:00,74.56,74.63,74.47,74.61,75879.0,58.5206,58.5755,58.4499,58.5598,75879.0
2019-01-07 09:55:00,74.62,74.62,74.45,74.55,89328.0,58.5676,58.5676,58.4342,58.5127,89328.0
2019-01-07 10:00:00,74.53,74.6,74.4,74.58,91643.0,58.497,58.5519,58.395,58.5362,91643.0
2019-01-07 10:05:00,74.58,74.6,74.46,74.48,58120.0,58.5362,58.5519,58.4421,58.4578,58120.0
2019-01-07 10:10:00,74.49,74.76,74.49,74.75,55420.0,58.4656,58.6775,58.4656,58.6697,55420.0
2019-01-07 10:15:00,74.75,74.92,74.73,74.86,217966.0,58.6697,58.8031,58.654,58.756,217966.0
2019-01-07 10:20:00,74.85,74.96,74.76,74.92,56606.0,58.7482,58.8345,58.6775,58.8031,56606.0
2019-01-07 10:25:00,74.92,74.96,74.82,74.82,51491.0,58.8031,58.8345,58.7246,58.7246,51491.0
2019-01-07 10:30:00,74.84,74.96,74.79,74.96,46982.0,58.7403,58.8345,58.7011,58.8345,46982.0
2019-01-07 10:35:00,74.95,75.06,74.92,75.03,80034.0,58.8267,58.913,58.8031,58.8894,80034.0
2019-01-07 10:40:00,75.02,75.17,74.99,75.14,141083.0,58.8816,58.9993,58.858,58.9758,141083.0
2019-01-07 10:45:00,75.14,75.22,75.02,75.03,120927.0,58.9758,59.0386,58.8816,58.8894,120927.0
2019-01-07 10:50:00,75.03,75.15,75.02,75.02,78339.0,58.8894,58.9836,58.8816,58.8816,78339.0
2019-01-07 10:55:00,75.02,75.09,74.98,75.07,87441.0,58.8816,58.9365,58.8502,58.9208,87441.0
2019-01-07 11:00:00,75.06,75.11,75.04,75.08,102344.0,58.913,58.9522,58.8973,58.9287,102344.0
2019-01-07 11:05:00,75.07,75.08,74.82,74.88,90860.0,58.9208,58.9287,58.7246,58.7717,90860.0
2019-01-07 11:10:00,74.9,75.04,74.89,75.02,46322.0,58.7874,58.8973,58.7796,58.8816,46322.0
2019-01-07 11:15:00,75.01,75.1,75.0,75.07,83180.0,58.8737,58.9444,58.8659,58.9208,83180.0
2019-01-07 11:20:00,75.07,75.07,74.96,74.99,47366.0,58.9208,58.9208,58.8345,58.858,47366.0
2019-01-07 11:25:00,75.0,75.07,74.94,75.05,55597.0,58.8659,58.9208,58.8188,58.9051,55597.0
2019-01-07 11:30:00,75.06,75.06,74.99,75.0,52772.0,58.913,58.913,58.858,58.8659,52772.0
2019-01-07 11:35:00,75.01,75.1,74.98,75.04,51077.0,58.8737,58.9444,58.8502,58.8973,51077.0
2019-01-07 11:40:00,75.05,75.18,75.01,75.15,39898.0,58.9051,59.0072,58.8737,58.9836,39898.0
2019-01-07 11:45:00,75.16,75.22,75.12,75.17,58352.0,58.9915,59.0386,58.9601,58.9993,58352.0
2019-01-07 11:50:00,75.17,75.23,75.15,75.2,46175.0,58.9993,59.0464,58.9836,59.0229,46175.0
2019-01-07 11:55:00,75.2,75.28,75.2,75.23,57676.0,59.0229,59.0857,59.0229,59.0464,57676.0
2019-01-07 12:00:00,75.23,75.25,75.08,75.1,63137.0,59.0464,59.0621,58.9287,58.9444,63137.0
2019-01-07 12:05:00,75.11,75.17,75.09,75.12,45741.0,58.9522,58.9993,58.9365,58.9601,45741.0
2019-01-07 12:10:00,75.11,75.18,75.07,75.17,171446.0,58.9522,59.0072,58.9208,58.9993,171446.0
2019-01-07 12:15:00,75.17,75.26,75.12,75.26,34717.0,58.9993,59.07,58.9601,59.07,34717.0
2019-01-07 12:20:00,75.27,75.27,75.21,75.27,20372.0,59.0778,59.0778,59.0307,59.0778,20372.0
2019-01-07 12:25:00,75.27,75.3,75.22,75.23,63853.0,59.0778,59.1014,59.0386,59.0464,63853.0
2019-01-07 12:30:00,75.25,75.33,75.22,75.32,49683.0,59.0621,59.1249,59.0386,59.1171,49683.0
2019-01-07 12:35:00,75.32,75.35,75.29,75.35,40525.0,59.1171,59.1406,59.0935,59.1406,40525.0
2019-01-07 12:40:00,75.35,75.36,75.27,75.29,58126.0,59.1406,59.1485,59.0778,59.0935,58126.0
2019-01-07 12:45:00,75.28,75.35,75.24,75.25,67953.0,59.0857,59.1406,59.0543,59.0621,67953.0
2019-01-07 12:50:00,75.25,75.29,75.16,75.28,54778.0,59.0621,59.0935,58.9915,59.0857,54778.0
2019-01-07 12:55:00,75.29,75.33,75.26,75.31,28847.0,59.0935,59.1249,59.07,59.1092,28847.0
2019-01-07 13:00:00,75.3,75.37,75.27,75.37,39382.0,59.1014,59.1563,59.0778,59.1563,39382.0
2019-01-07 13:05:00,75.37,75.39,75.34,75.38,41774.0,59.1563,59.172,59.1328,59.1642,41774.0
2019-01-07 13:10:00,75.38,75.48,75.38,75.45,72736.0,59.1642,59.2426,59.1642,59.2191,72736.0
2019-01-07 13:15:00,75.46,75.52,75.42,75.49,60578.0,59.2269,59.274,59.1955,59.2505,60578.0
2019-01-07 13:20:00,75.49,75.52,75.47,75.5,37785.0,59.2505,59.274,59.2348,59.2583,37785.0
2019-01-07 13:25:00,75.49,75.53,75.48,75.52,28856.0,59.2505,59.2819,59.2426,59.274,28856.0
2019-01-07 13:30:00,75.52,75.55,75.45,75.55,34080.0,59.274,59.2976,59.2191,59.2976,34080.0
2019-01-07 13:35:00,75.54,75.56,75.47,75.5,38459.0,59.2897,59.3054,59.2348,59.2583,38459.0
2019-01-07 13:40:00,75.51,75.6,75.49,75.59,46880.0,59.2662,59.3368,59.2505,59.329,46880.0
2019-01-07 13:45:00,75.59,75.61,75.48,75.48,153225.0,59.329,59.3447,59.2426,59.2426,153225.0
2019-01-07 13:50:00,75.48,75.5,75.4,75.48,64070.0,59.2426,59.2583,59.1799,59.2426,64070.0
2019-01-07 13:55:00,75.47,75.48,75.39,75.41,45526.0,59.2348,59.2426,59.172,59.1877,45526.0
2019-01-07 14:00:00,75.41,75.51,75.4,75.45,93224.0,59.1877,59.2662,59.1799,59.2191,93224.0
2019-01-07 14:05:00,75.45,75.45,75.34,75.35,94054.0,59.2191,59.2191,59.1328,59.1406,94054.0
2019-01-07 14:10:00,75.36,75.36,75.24,75.27,106837.0,59.1485,59.1485,59.0543,59.0778,106837.0
2019-01-07 14:15:00,75.27,75.33,75.22,75.33,131699.0,59.0778,59.1249,59.0386,59.1249,131699.0
2019-01-07 14:20:00,75.32,75.37,75.28,75.28,83340.0,59.1171,59.1563,59.0857,59.0857,83340.0
2019-01-07 14:25:00,75.28,75.35,75.24,75.26,38966.0,59.0857,59.1406,59.0543,59.07,38966.0
2019-01-07 14:30:00,75.26,75.3,75.22,75.25,58744.0,59.07,59.1014,59.0386,59.0621,58744.0
2019-01-07 14:35:00,75.25,75.26,75.16,75.17,46777.0,59.0621,59.07,58.9915,58.9993,46777.0
2019-01-07 14:40:00,75.16,75.21,75.11,75.16,53252.0,58.9915,59.0307,58.9522,58.9915,53252.0
2019-01-07 14:45:00,75.17,75.23,75.15,75.2,65891.0,58.9993,59.0464,58.9836,59.0229,65891.0
2019-01-07 14:50:00,75.21,75.21,75.01,75.01,58648.0,59.0307,59.0307,58.8737,58.8737,58648.0
2019-01-07 14:55:00,75.01,75.13,74.99,75.13,63349.0,58.8737,58.9679,58.858,58.9679,63349.0
2019-01-07 15:00:00,75.13,75.22,75.11,75.2,46998.0,58.9679,59.0386,58.9522,59.0229,46998.0
2019-01-07 15:05:00,75.19,75.28,75.17,75.24,65324.0,59.015,59.0857,58.9993,59.0543,65324.0
2019-01-07 15:10:00,75.24,75.29,75.18,75.28,83846.0,59.0543,59.0935,59.0072,59.0857,83846.0
2019-01-07 15:15:00,75.29,75.35,75.27,75.28,100694.0,59.0935,59.1406,59.0778,59.0857,100694.0
2019-01-07 15:20:00,75.28,75.39,75.26,75.37,121517.0,59.0857,59.172,59.07,59.1563,121517.0
2019-01-07 15:25:00,75.37,75.39,75.34,75.36,86679.0,59.1563,59.172,59.1328,59.1485,86679.0
2019-01-07 15:30:00,75.37,75.38,75.19,75.35,100514.0,59.1563,59.1642,59.015,59.1406,100514.0
2019-01-07 15:35:00,75.34,75.41,75.34,75.41,95881.0,59.1328,59.1877,59.1328,59.1877,95881.0
2019-01-07 15:40:00,75.41,75.46,75.37,75.39,137501.0,59.1877,59.2269,59.1563,59.172,137501.0
2019-01-07 15:45:00,75.4,75.47,75.4,75.44,164342.0,59.1799,59.2348,59.1799,59.2112,164342.0
2019-01-07 15:50:00,75.44,75.44,75.2,75.2,345351.0,59.2112,59.2112,59.0229,59.0229,345351.0
2019-01-07 15:55:00,75.2,75.27,75.01,75.1,1358194.0,59.0229,59.0778,58.8737,58.9444,1358194.0
2019-01-08 09:30:00,75.53,75.6,75.4,75.42,141320.0,59.2819,59.3368,59.1799,59.1955,141320.0
2019-01-08 09:35:00,75.46,75.74,75.36,75.67,124455.0,59.2269,59.4467,59.1485,59.3918,124455.0
2019-01-08 09:40:00,75.66,75.85,75.63,75.68,75566.0,59.3839,59.533,59.3604,59.3996,75566.0
2019-01-08 09:45:00,75.7,75.72,75.33,75.44,75213.0,59.4153,59.431,59.1249,59.2112,75213.0
2019-01-08 09:50:00,75.44,75.57,75.4,75.49,55465.0,59.2112,59.3133,59.1799,59.2505,55465.0
2019-01-08 09:55:00,75.51,75.71,75.48,75.69,128718.0,59.2662,59.4232,59.2426,59.4075,128718.0
2019-01-08 10:00:00,75.7,75.78,75.63,75.67,85880.0,59.4153,59.4781,59.3604,59.3918,85880.0
2019-01-08 10:05:00,75.66,75.69,75.6,75.63,36546.0,59.3839,59.4075,59.3368,59.3604,36546.0
2019-01-08 10:10:00,75.63,75.64,75.5,75.51,60658.0,59.3604,59.3682,59.2583,59.2662,60658.0
2019-01-08 10:15:00,75.51,75.61,75.48,75.54,119792.0,59.2662,59.3447,59.2426,59.2897,119792.0
2019-01-08 10:20:00,75.53,75.64,75.51,75.54,110083.0,59.2819,59.3682,59.2662,59.2897,110083.0
2019-01-08 10:25:00,75.54,75.66,75.48,75.61,162333.0,59.2897,59.3839,59.2426,59.3447,162333.0
2019-01-08 10:30:00,75.61,75.69,75.57,75.69,69098.0,59.3447,59.4075,59.3133,59.4075,69098.0
2019-01-08 10:35:00,75.69,75.72,75.59,75.63,38298.0,59.4075,59.431,59.329,59.3604,38298.0
2019-01-08 10:40:00,75.64,75.66,75.52,75.59,44814.0,59.3682,59.3839,59.274,59.329,44814.0
2019-01-08 10:45:00,75.6,75.7,75.57,75.6,52410.0,59.3368,59.4153,59.3133,59.3368,52410.0
2019-01-08 10:50:00,75.61,75.64,75.57,75.59,47436.0,59.3447,59.3682,59.3133,59.329,47436.0
2019-01-08 10:55:00,75.61,75.8,75.61,75.8,64881.0,59.3447,59.4938,59.3447,59.4938,64881.0
2019-01-08 11:00:00,75.8,75.89,75.8,75.85,126396.0,59.4938,59.5644,59.4938,59.533,126396.0
2019-01-08 11:05:00,75.86,75.96,75.82,75.93,69765.0,59.5409,59.6194,59.5095,59.5958,69765.0
2019-01-08 11:10:00,75.94,75.99,75.89,75.93,54777.0,59.6037,59.6429,59.5644,59.5958,54777.0
2019-01-08 11:15:00,75.93,76.05,75.92,75.93,134720.0,59.5958,59.69,59.588,59.5958,134720.0
2019-01-08 11:20:00,75.93,76.01,75.93,76.0,50270.0,59.5958,59.6586,59.5958,59.6508,50270.0
2019-01-08 11:25:00,76.01,76.04,75.93,75.94,50376.0,59.6586,59.6822,59.5958,59.6037,50376.0
2019-01-08 11:30:00,75.95,76.01,75.9,75.92,154715.0,59.6115,59.6586,59.5723,59.588,154715.0
2019-01-08 11:35:00,75.91,75.91,75.8,75.86,42358.0,59.5801,59.5801,59.4938,59.5409,42358.0
2019-01-08 11:40:00,75.86,75.9,75.83,75.9,27383.0,59.5409,59.5723,59.5173,59.5723,27383.0
2019-01-08 11:45:00,75.9,75.95,75.89,75.94,72233.0,59.5723,59.6115,59.5644,59.6037,72233.0
2019-01-08 11:50:00,75.93,75.94,75.88,75.93,36315.0,59.5958,59.6037,59.5566,59.5958,36315.0
2019-01-08 11:55:00,75.94,75.98,75.93,75.95,33104.0,59.6037,59.6351,59.5958,59.6115,33104.0
2019-01-08 12:00:00,75.95,76.04,75.92,75.93,41445.0,59.6115,59.6822,59.588,59.5958,41445.0
2019-01-08 12:05:00,75.92,75.92,75.86,75.91,40894.0,59.588,59.588,59.5409,59.5801,40894.0
2019-01-08 12:10:00,75.92,75.94,75.82,75.9,39883.0,59.588,59.6037,59.5095,59.5723,39883.0
2019-01-08 12:15:00,75.9,75.95,75.88,75.9,90254.0,59.5723,59.6115,59.5566,59.5723,90254.0
2019-01-08 12:20:00,75.9,75.98,75.89,75.98,40236.0,59.5723,59.6351,59.5644,59.6351,40236.0
2019-01-08 12:25:00,75.98,76.03,75.96,76.01,35343.0,59.6351,59.6743,59.6194,59.6586,35343.0
2019-01-08 12:30:00,76.02,76.05,75.97,76.01,33602.0,59.6665,59.69,59.6272,59.6586,33602.0
2019-01-08 12:35:00,76.01,76.01,75.82,75.87,90157.0,59.6586,59.6586,59.5095,59.5487,90157.0
2019-01-08 12:40:00,75.87,75.97,75.85,75.95,30253.0,59.5487,59.6272,59.533,59.6115,30253.0
2019-01-08 12:45:00,75.96,76.01,75.8,75.81,79319.0,59.6194,59.6586,59.4938,59.5017,79319.0
2019-01-08 12:50:00,75.8,75.93,75.78,75.93,64137.0,59.4938,59.5958,59.4781,59.5958,64137.0
2019-01-08 12:55:00,75.93,75.95,75.88,75.93,42303.0,59.5958,59.6115,59.5566,59.5958,42303.0
2019-01-08 13:00:00,75.93,76.03,75.88,76.01,44818.0,59.5958,59.6743,59.5566,59.6586,44818.0
2019-01-08 13:05:00,76.0,76.05,75.98,76.04,61087.0,59.6508,59.69,59.6351,59.6822,61087.0
2019-01-08 13:10:00,76.05,76.09,76.02,76.06,30329.0,59.69,59.7214,59.6665,59.6979,30329.0
2019-01-08 13:15:00,76.07,76.1,76.05,76.05,24561.0,59.7057,59.7293,59.69,59.69,24561.0
2019-01-08 13:20:00,76.06,76.11,76.04,76.09,30341.0,59.6979,59.7371,59.6822,59.7214,30341.0
2019-01-08 13:25:00,76.09,76.18,76.09,76.14,35380.0,59.7214,59.7921,59.7214,59.7607,35380.0
2019-01-08 13:30:00,76.14,76.22,76.12,76.21,25703.0,59.7607,59.8235,59.745,59.8156,25703.0
2019-01-08 13:35:00,76.22,76.26,76.15,76.25,22810.0,59.8235,59.8548,59.7685,59.847,22810.0
2019-01-08 13:40:00,76.25,76.33,76.23,76.33,31076.0,59.847,59.9098,59.8313,59.9098,31076.0
2019-01-08 13:45:00,76.32,76.38,76.27,76.37,36420.0,59.9019,59.949,59.8627,59.9412,36420.0
2019-01-08 13:50:00,76.37,76.38,76.28,76.33,83999.0,59.9412,59.949,59.8705,59.9098,83999.0
2019-01-08 13:55:00,76.34,76.35,76.27,76.32,43389.0,59.9176,59.9255,59.8627,59.9019,43389.0
2019-01-08 14:00:00,76.32,76.36,76.29,76.32,33594.0,59.9019,59.9333,59.8784,59.9019,33594.0
2019-01-08 14:05:00,76.32,76.43,76.31,76.39,43053.0,59.9019,59.9883,59.8941,59.9569,43053.0
2019-01-08 14:10:00,76.4,76.41,76.37,76.39,26147.0,59.9647,59.9726,59.9412,59.9569,26147.0
2019-01-08 14:15:00,76.39,76.47,76.38,76.45,36964.0,59.9569,60.0197,59.949,60.004,36964.0
2019-01-08 14:20:00,76.45,76.51,76.42,76.45,48327.0,60.004,60.0511,59.9804,60.004,48327.0
2019-01-08 14:25:00,76.44,76.48,76.37,76.4,38714.0,59.9961,60.0275,59.9412,59.9647,38714.0
2019-01-08 14:30:00,76.4,76.44,76.34,76.43,34881.0,59.9647,59.9961,59.9176,59.9883,34881.0
2019-01-08 14:35:00,76.42,76.48,76.4,76.45,41665.0,59.9804,60.0275,59.9647,60.004,41665.0
2019-01-08 14:40:00,76.45,76.55,76.45,76.53,212499.0,60.004,60.0825,60.004,60.0668,212499.0
2019-01-08 14:45:00,76.53,76.56,76.46,76.52,118030.0,60.0668,60.0903,60.0118,60.0589,118030.0
2019-01-08 14:50:00,76.52,76.52,76.46,76.5,98075.0,60.0589,60.0589,60.0118,60.0432,98075.0
2019-01-08 14:55:00,76.49,76.59,76.47,76.58,62529.0,60.0354,60.1139,60.0197,60.106,62529.0
2019-01-08 15:00:00,76.58,76.63,76.53,76.56,268349.0,60.106,60.1453,60.0668,60.0903,268349.0
2019-01-08 15:05:00,76.57,76.69,76.52,76.67,120487.0,60.0982,60.1923,60.0589,60.1766,120487.0
2019-01-08 15:10:00,76.67,76.75,76.62,76.74,347067.0,60.1766,60.2394,60.1374,60.2316,347067.0
2019-01-08 15:15:00,76.73,76.76,76.7,76.76,563529.0,60.2237,60.2473,60.2002,60.2473,563529.0
2019-01-08 15:20:00,76.76,76.79,76.65,76.67,78604.0,60.2473,60.2708,60.1609,60.1766,78604.0
2019-01-08 15:25:00,76.67,76.74,76.63,76.74,86687.0,60.1766,60.2316,60.1453,60.2316,86687.0
2019-01-08 15:30:00,76.74,76.75,76.61,76.64,182773.0,60.2316,60.2394,60.1296,60.1531,182773.0
2019-01-08 15:35:00,76.64,76.73,76.58,76.59,367639.0,60.1531,60.2237,60.106,60.1139,367639.0
2019-01-08 15:40:00,76.59,76.62,76.54,76.61,133808.0,60.1139,60.1374,60.0746,60.1296,133808.0
2019-01-08 15:45:00,76.62,76.69,76.52,76.52,587811.0,60.1374,60.1923,60.0589,60.0589,587811.0
2019-01-08 15:50:00,76.52,76.58,76.48,76.5,531540.0,60.0589,60.106,60.0275,60.0432,531540.0
2019-01-08 15:55:00,76.51,76.62,76.5,76.61,704778.0,60.0511,60.1374,60.0432,60.1296,704778.0
2019-01-09 09:30:00,76.78,76.87,76.59,76.69,144651.0,60.263,60.3336,60.1139,60.1923,144651.0
2019-01-09 09:35:00,76.68,76.68,75.97,76.03,236726.0,60.1845,60.1845,59.6272,59.6743,236726.0
2019-01-09 09:40:00,76.02,76.13,75.98,75.99,240758.0,59.6665,59.7528,59.6351,59.6429,240758.0
2019-01-09 09:45:00,75.99,76.14,75.98,76.0,192903.0,59.6429,59.7607,59.6351,59.6508,192903.0
2019-01-09 09:50:00,75.99,76.15,75.76,76.12,157842.0,59.6429,59.7685,59.4624,59.745,157842.0
2019-01-09 09:55:00,76.11,76.28,76.1,76.27,110634.0,59.7371,59.8705,59.7293,59.8627,110634.0
2019-01-09 10:00:00,76.25,76.36,76.16,76.31,112035.0,59.847,59.9333,59.7764,59.8941,112035.0
2019-01-09 10:05:00,76.32,76.43,76.3,76.32,75617.0,59.9019,59.9883,59.8862,59.9019,75617.0
2019-01-09 10:10:00,76.35,76.42,76.29,76.29,57273.0,59.9255,59.9804,59.8784,59.8784,57273.0
2019-01-09 10:15:00,76.28,76.38,76.24,76.27,63168.0,59.8705,59.949,59.8391,59.8627,63168.0
2019-01-09 10:20:00,76.28,76.32,76.17,76.31,148149.0,59.8705,59.9019,59.7842,59.8941,148149.0
2019-01-09 10:25:00,76.33,76.37,76.26,76.37,143106.0,59.9098,59.9412,59.8548,59.9412,143106.0
2019-01-09 10:30:00,76.37,76.43,76.21,76.22,80728.0,59.9412,59.9883,59.8156,59.8235,80728.0
2019-01-09 10:35:00,76.22,76.26,76.06,76.06,172092.0,59.8235,59.8548,59.6979,59.6979,172092.0
2019-01-09 10:40:00,76.05,76.1,75.92,75.96,185362.0,59.69,59.7293,59.588,59.6194,185362.0
2019-01-09 10:45:00,75.95,76.02,75.9,75.97,99176.0,59.6115,59.6665,59.5723,59.6272,99176.0
2019-01-09 10:50:00,75.97,76.02,75.9,75.9,92123.0,59.6272,59.6665,59.5723,59.5723,92123.0
2019-01-09 10:55:00,75.9,76.06,75.9,76.04,43314.0,59.5723,59.6979,59.5723,59.6822,43314.0
2019-01-09 11:00:00,76.05,76.15,75.99,76.12,74589.0,59.69,59.7685,59.6429,59.745,74589.0
2019-01-09 11:05:00,76.12,76.16,76.0,76.11,110271.0,59.745,59.7764,59.6508,59.7371,110271.0
2019-01-09 11:10:00,76.11,76.13,76.03,76.04,42128.0,59.7371,59.7528,59.6743,59.6822,42128.0
2019-01-09 11:15:00,76.04,76.09,75.95,75.96,54345.0,59.6822,59.7214,59.6115,59.6194,54345.0
2019-01-09 11:20:00,75.93,76.07,75.9,76.04,44624.0,59.5958,59.7057,59.5723,59.6822,44624.0
2019-01-09 11:25:00,76.06,76.09,76.0,76.04,30579.0,59.6979,59.7214,59.6508,59.6822,30579.0
2019-01-09 11:30:00,76.04,76.05,75.97,76.01,31034.0,59.6822,59.69,59.6272,59.6586,31034.0
2019-01-09 11:35:00,76.02,76.1,76.0,76.1,38331.0,59.6665,59.7293,59.6508,59.7293,38331.0
2019-01-09 11:40:00,76.1,76.1,76.01,76.06,59394.0,59.7293,59.7293,59.6586,59.6979,59394.0
2019-01-09 11:45:00,76.05,76.11,75.91,75.94,190090.0,59.69,59.7371,59.5801,59.6037,190090.0
2019-01-09 11:50:00,75.94,76.12,75.93,76.07,42394.0,59.6037,59.745,59.5958,59.7057,42394.0
2019-01-09 11:55:00,76.07,76.12,76.0,76.01,48243.0,59.7057,59.745,59.6508,59.6586,48243.0
2019-01-09 12:00:00,76.01,76.02,75.93,75.95,49450.0,59.6586,59.6665,59.5958,59.6115,49450.0
2019-01-09 12:05:00,75.95,75.97,75.88,75.91,26375.0,59.6115,59.6272,59.5566,59.5801,26375.0
2019-01-09 12:10:00,75.91,76.09,75.89,76.07,45741.0,59.5801,59.7214,59.5644,59.7057,45741.0
2019-01-09 12:15:00,76.07,76.11,76.0,76.0,24698.0,59.7057,59.7371,59.6508,59.6508,24698.0
2019-01-09 12:20:00,76.0,76.01,75.96,75.98,48247.0,59.6508,59.6586,59.6194,59.6351,48247.0
2019-01-09 12:25:00,75.97,76.01,75.93,75.99,26236.0,59.6272,59.6586,59.5958,59.6429,26236.0
2019-01-09 12:30:00,76.0,76.06,75.95,76.04,26193.0,59.6508,59.6979,59.6115,59.6822,26193.0
2019-01-09 12:35:00,76.05,76.14,76.04,76.12,28351.0,59.69,59.7607,59.6822,59.745,28351.0
2019-01-09 12:40:00,76.11,76.17,76.09,76.13,27091.0,59.7371,59.7842,59.7214,59.7528,27091.0
2019-01-09 12:45:00,76.13,76.15,76.08,76.1,53952.0,59.7528,59.7685,59.7136,59.7293,53952.0
2019-01-09 12:50:00,76.1,76.2,76.1,76.15,27818.0,59.7293,59.8078,59.7293,59.7685,27818.0
2019-01-09 12:55:00,76.16,76.18,76.12,76.13,17736.0,59.7764,59.7921,59.745,59.7528,17736.0
2019-01-09 13:00:00,76.14,76.15,76.03,76.05,22337.0,59.7607,59.7685,59.6743,59.69,22337.0
2019-01-09 13:05:00,76.05,76.11,76.01,76.1,36834.0,59.69,59.7371,59.6586,59.7293,36834.0
2019-01-09 13:10:00,76.1,76.14,76.06,76.13,20996.0,59.7293,59.7607,59.6979,59.7528,20996.0
2019-01-09 13:15:00,76.14,76.15,76.1,76.13,25374.0,59.7607,59.7685,59.7293,59.7528,25374.0
2019-01-09 13:20:00,76.13,76.14,76.09,76.13,24950.0,59.7528,59.7607,59.7214,59.7528,24950.0
2019-01-09 13:25:00,76.13,76.16,76.11,76.13,28391.0,59.7528,59.7764,59.7371,59.7528,28391.0
2019-01-09 13:30:00,76.13,76.15,76.05,76.07,35907.0,59.7528,59.7685,59.69,59.7057,35907.0
2019-01-09 13:35:00,76.07,76.09,76.02,76.03,21828.0,59.7057,59.7214,59.6665,59.6743,21828.0
2019-01-09 13:40:00,76.03,76.14,76.02,76.09,33695.0,59.6743,59.7607,59.6665,59.7214,33695.0
2019-01-09 13:45:00,76.09,76.19,76.09,76.19,67988.0,59.7214,59.7999,59.7214,59.7999,67988.0
2019-01-09 13:50:00,76.19,76.19,76.08,76.13,25130.0,59.7999,59.7999,59.7136,59.7528,25130.0
2019-01-09 13:55:00,76.14,76.18,76.13,76.16,23680.0,59.7607,59.7921,59.7528,59.7764,23680.0
2019-01-09 14:00:00,76.14,76.29,76.14,76.23,93102.0,59.7607,59.8784,59.7607,59.8313,93102.0
2019-01-09 14:05:00,76.24,76.39,76.23,76.37,49858.0,59.8391,59.9569,59.8313,59.9412,49858.0
2019-01-09 14:10:00,76.37,76.38,76.26,76.31,51187.0,59.9412,59.949,59.8548,59.8941,51187.0
2019-01-09 14:15:00,76.32,76.32,76.13,76.16,74448.0,59.9019,59.9019,59.7528,59.7764,74448.0
2019-01-09 14:20:00,76.15,76.18,76.1,76.18,68359.0,59.7685,59.7921,59.7293,59.7921,68359.0
2019-01-09 14:25:00,76.19,76.25,76.12,76.16,56025.0,59.7999,59.847,59.745,59.7764,56025.0
2019-01-09 14:30:00,76.15,76.29,76.11,76.26,51050.0,59.7685,59.8784,59.7371,59.8548,51050.0
2019-01-09 14:35:00,76.27,76.3,76.24,76.27,37969.0,59.8627,59.8862,59.8391,59.8627,37969.0
2019-01-09 14:40:00,76.28,76.3,76.21,76.3,26127.0,59.8705,59.8862,59.8156,59.8862,26127.0
2019-01-09 14:45:00,76.3,76.37,76.29,76.36,86552.0,59.8862,59.9412,59.8784,59.9333,86552.0
2019-01-09 14:50:00,76.37,76.39,76.3,76.39,54840.0,59.9412,59.9569,59.8862,59.9569,54840.0
2019-01-09 14:55:00,76.39,76.4,76.31,76.34,26471.0,59.9569,59.9647,59.8941,59.9176,26471.0
2019-01-09 15:00:00,76.36,76.43,76.35,76.39,48569.0,59.9333,59.9883,59.9255,59.9569,48569.0
2019-01-09 15:05:00,76.39,76.42,76.33,76.38,39617.0,59.9569,59.9804,59.9098,59.949,39617.0
2019-01-09 15:10:00,76.38,76.42,76.27,76.33,41314.0,59.949,59.9804,59.8627,59.9098,41314.0
2019-01-09 15:15:00,76.33,76.43,76.31,76.42,64066.0,59.9098,59.9883,59.8941,59.9804,64066.0
2019-01-09 15:20:00,76.42,76.48,76.41,76.44,57919.0,59.9804,60.0275,59.9726,59.9961,57919.0
2019-01-09 15:25:00,76.43,76.53,76.43,76.51,65205.0,59.9883,60.0668,59.9883,60.0511,65205.0
2019-01-09 15:30:00,76.51,76.54,76.41,76.51,86316.0,60.0511,60.0746,59.9726,60.0511,86316.0
2019-01-09 15:35:00,76.51,76.52,76.39,76.42,76938.0,60.0511,60.0589,59.9569,59.9804,76938.0
2019-01-09 15:40:00,76.43,76.54,76.43,76.52,126453.0,59.9883,60.0746,59.9883,60.0589,126453.0
2019-01-09 15:45:00,76.53,76.58,76.36,76.38,268107.0,60.0668,60.106,59.9333,59.949,268107.0
2019-01-09 15:50:00,76.37,76.49,76.34,76.41,231412.0,59.9412,60.0354,59.9176,59.9726,231412.0
2019-01-09 15:55:00,76.41,76.52,76.33,76.49,434149.0,59.9726,60.0589,59.9098,60.0354,434149.0
2019-01-10 09:30:00,76.25,76.35,76.13,76.19,200906.0,59.847,59.9255,59.7528,59.7999,200906.0
2019-01-10 09:35:00,76.19,76.29,76.08,76.11,183036.0,59.7999,59.8784,59.7136,59.7371,183036.0
2019-01-10 09:40:00,76.12,76.31,76.12,76.25,64017.0,59.745,59.8941,59.745,59.847,64017.0
2019-01-10 09:45:00,76.25,76.42,76.23,76.37,51426.0,59.847,59.9804,59.8313,59.9412,51426.0
2019-01-10 09:50:00,76.35,76.39,76.25,76.25,60303.0,59.9255,59.9569,59.847,59.847,60303.0
2019-01-10 09:55:00,76.25,76.27,76.18,76.22,59530.0,59.847,59.8627,59.7921,59.8235,59530.0
2019-01-10 10:00:00,76.22,76.37,76.19,76.32,50757.0,59.8235,59.9412,59.7999,59.9019,50757.0
2019-01-10 10:05:00,76.31,76.42,76.31,76.37,38528.0,59.8941,59.9804,59.8941,59.9412,38528.0
2019-01-10 10:10:00,76.37,76.52,76.35,76.5,49936.0,59.9412,60.0589,59.9255,60.0432,49936.0
2019-01-10 10:15:00,76.5,76.51,76.42,76.47,57525.0,60.0432,60.0511,59.9804,60.0197,57525.0
2019-01-10 10:20:00,76.47,76.52,76.43,76.5,27783.0,60.0197,60.0589,59.9883,60.0432,27783.0
2019-01-10 10:25:00,76.51,76.54,76.47,76.5,51621.0,60.0511,60.0746,60.0197,60.0432,51621.0
2019-01-10 10:30:00,76.49,76.52,76.46,76.46,43751.0,60.0354,60.0589,60.0118,60.0118,43751.0
2019-01-10 10:35:00,76.46,76.48,76.38,76.47,108514.0,60.0118,60.0275,59.949,60.0197,108514.0
2019-01-10 10:40:00,76.48,76.56,76.46,76.52,76181.0,60.0275,60.0903,60.0118,60.0589,76181.0
2019-01-10 10:45:00,76.53,76.57,76.49,76.53,57089.0,60.0668,60.0982,60.0354,60.0668,57089.0
2019-01-10 10:50:00,76.52,76.55,76.45,76.47,80694.0,60.0589,60.0825,60.004,60.0197,80694.0
2019-01-10 10:55:00,76.47,76.55,76.41,76.55,47837.0,60.0197,60.0825,59.9726,60.0825,47837.0
2019-01-10 11:00:00,76.55,76.55,76.38,76.42,203796.0,60.0825,60.0825,59.949,59.9804,203796.0
2019-01-10 11:05:00,76.43,76.55,76.43,76.46,83708.0,59.9883,60.0825,59.9883,60.0118,83708.0
2019-01-10 11:10:00,76.46,76.63,76.45,76.61,117466.0,60.0118,60.1453,60.004,60.1296,117466.0
2019-01-10 11:15:00,76.62,76.66,76.57,76.65,133971.0,60.1374,60.1688,60.0982,60.1609,133971.0
2019-01-10 11:20:00,76.66,76.89,76.65,76.88,71379.0,60.1688,60.3493,60.1609,60.3415,71379.0
2019-01-10 11:25:00,76.88,76.93,76.87,76.89,54793.0,60.3415,60.3807,60.3336,60.3493,54793.0
2019-01-10 11:30:00,76.89,77.01,76.86,76.99,93135.0,60.3493,60.4435,60.3258,60.4278,93135.0
2019-01-10 11:35:00,76.98,77.07,76.97,77.04,31696.0,60.42,60.4906,60.4121,60.4671,31696.0
2019-01-10 11:40:00,77.03,77.06,77.0,77.02,17808.0,60.4592,60.4827,60.4357,60.4514,17808.0
2019-01-10 11:45:00,77.01,77.01,76.93,76.99,41704.0,60.4435,60.4435,60.3807,60.4278,41704.0
2019-01-10 11:50:00,77.02,77.07,76.97,77.05,23352.0,60.4514,60.4906,60.4121,60.4749,23352.0
2019-01-10 11:55:00,77.06,77.06,76.97,76.99,29290.0,60.4827,60.4827,60.4121,60.4278,29290.0
2019-01-10 12:00:00,76.98,77.09,76.96,77.06,82619.0,60.42,60.5063,60.4043,60.4827,82619.0
2019-01-10 12:05:00,77.06,77.12,77.04,77.09,38164.0,60.4827,60.5298,60.4671,60.5063,38164.0
2019-01-10 12:10:00,77.1,77.35,77.1,77.35,37601.0,60.5141,60.7104,60.5141,60.7104,37601.0
2019-01-10 12:15:00,77.34,77.49,77.29,77.48,110675.0,60.7025,60.8202,60.6633,60.8124,110675.0
2019-01-10 12:20:00,77.48,77.6,77.47,77.59,118281.0,60.8124,60.9066,60.8045,60.8987,118281.0
2019-01-10 12:25:00,77.6,77.73,77.57,77.71,193919.0,60.9066,61.0086,60.883,60.9929,193919.0
2019-01-10 12:30:00,77.71,77.75,77.55,77.56,135921.0,60.9929,61.0243,60.8673,60.8752,135921.0
2019-01-10 12:35:00,77.56,77.67,77.53,77.58,146730.0,60.8752,60.9615,60.8516,60.8909,146730.0
2019-01-10 12:40:00,77.57,77.57,77.48,77.55,62636.0,60.883,60.883,60.8124,60.8673,62636.0
2019-01-10 12:45:00,77.55,77.59,77.41,77.53,47411.0,60.8673,60.8987,60.7575,60.8516,47411.0
2019-01-10 12:50:00,77.53,77.61,77.51,77.58,60886.0,60.8516,60.9144,60.8359,60.8909,60886.0
2019-01-10 12:55:00,77.59,77.6,77.51,77.57,93132.0,60.8987,60.9066,60.8359,60.883,93132.0
2019-01-10 13:00:00,77.57,77.66,77.51,77.52,125808.0,60.883,60.9537,60.8359,60.8438,125808.0
2019-01-10 13:05:00,77.52,77.54,77.36,77.41,99496.0,60.8438,60.8595,60.7182,60.7575,99496.0
2019-01-10 13:10:00,77.41,77.44,77.29,77.31,41159.0,60.7575,60.781,60.6633,60.679,41159.0
2019-01-10 13:15:00,77.31,77.31,77.23,77.26,63300.0,60.679,60.679,60.6162,60.6397,63300.0
2019-01-10 13:20:00,77.25,77.25,77.12,77.17,44542.0,60.6319,60.6319,60.5298,60.5691,44542.0
2019-01-10 13:25:00,77.16,77.24,77.14,77.24,78080.0,60.5612,60.624,60.5455,60.624,78080.0
2019-01-10 13:30:00,77.24,77.24,77.09,77.15,119493.0,60.624,60.624,60.5063,60.5534,119493.0
2019-01-10 13:35:00,77.14,77.16,77.0,77.04,85754.0,60.5455,60.5612,60.4357,60.4671,85754.0
2019-01-10 13:40:00,77.05,77.06,77.01,77.04,66155.0,60.4749,60.4827,60.4435,60.4671,66155.0
2019-01-10 13:45:00,77.04,77.1,76.98,77.09,119304.0,60.4671,60.5141,60.42,60.5063,119304.0
2019-01-10 13:50:00,77.09,77.12,77.06,77.09,59707.0,60.5063,60.5298,60.4827,60.5063,59707.0
2019-01-10 13:55:00,77.08,77.15,77.08,77.1,73416.0,60.4984,60.5534,60.4984,60.5141,73416.0
2019-01-10 14:00:00,77.09,77.15,77.06,77.06,93404.0,60.5063,60.5534,60.4827,60.4827,93404.0
2019-01-10 14:05:00,77.06,77.18,77.04,77.18,76463.0,60.4827,60.5769,60.4671,60.5769,76463.0
2019-01-10 14:10:00,77.18,77.23,77.15,77.2,109104.0,60.5769,60.6162,60.5534,60.5926,109104.0
2019-01-10 14:15:00,77.2,77.28,77.19,77.28,82104.0,60.5926,60.6554,60.5848,60.6554,82104.0
2019-01-10 14:20:00,77.28,77.33,77.24,77.3,90408.0,60.6554,60.6947,60.624,60.6711,90408.0
2019-01-10 14:25:00,77.31,77.34,77.25,77.32,67919.0,60.679,60.7025,60.6319,60.6868,67919.0
2019-01-10 14:30:00,77.33,77.35,77.29,77.33,50494.0,60.6947,60.7104,60.6633,60.6947,50494.0
2019-01-10 14:35:00,77.32,77.35,77.25,77.27,82336.0,60.6868,60.7104,60.6319,60.6476,82336.0
2019-01-10 14:40:00,77.27,77.36,77.27,77.34,72043.0,60.6476,60.7182,60.6476,60.7025,72043.0
2019-01-10 14:45:00,77.35,77.38,77.26,77.26,53938.0,60.7104,60.7339,60.6397,60.6397,53938.0
2019-01-10 14:50:00,77.26,77.29,77.23,77.28,56384.0,60.6397,60.6633,60.6162,60.6554,56384.0
2019-01-10 14:55:00,77.27,77.44,77.26,77.44,72226.0,60.6476,60.781,60.6397,60.781,72226.0
2019-01-10 15:00:00,77.43,77.48,77.41,77.45,108072.0,60.7732,60.8124,60.7575,60.7889,108072.0
2019-01-10 15:05:00,77.46,77.48,77.41,77.41,79549.0,60.7967,60.8124,60.7575,60.7575,79549.0
2019-01-10 15:10:00,77.4,77.47,77.35,77.47,126102.0,60.7496,60.8045,60.7104,60.8045,126102.0
2019-01-10 15:15:00,77.47,77.48,77.33,77.38,64091.0,60.8045,60.8124,60.6947,60.7339,64091.0
2019-01-10 15:20:00,77.38,77.46,77.35,77.44,75146.0,60.7339,60.7967,60.7104,60.781,75146.0
2019-01-10 15:25:00,77.45,77.57,77.44,77.57,112429.0,60.7889,60.883,60.781,60.883,112429.0
2019-01-10 15:30:00,77.57,77.62,77.48,77.49,98890.0,60.883,60.9223,60.8124,60.8202,98890.0
2019-01-10 15:35:00,77.5,77.51,77.37,77.4,102567.0,60.8281,60.8359,60.7261,60.7496,102567.0
2019-01-10 15:40:00,77.4,77.49,77.39,77.45,84237.0,60.7496,60.8202,60.7418,60.7889,84237.0
2019-01-10 15:45:00,77.45,77.46,77.34,77.37,109787.0,60.7889,60.7967,60.7025,60.7261,109787.0
2019-01-10 15:50:00,77.37,77.53,77.36,77.46,192632.0,60.7261,60.8516,60.7182,60.7967,192632.0
2019-01-10 15:55:00,77.46,77.62,77.46,77.55,505622.0,60.7967,60.9223,60.7967,60.8673,505622.0
2019-01-11 09:30:00,77.46,77.46,77.17,77.17,145320.0,60.7967,60.7967,60.5691,60.5691,145320.0
2019-01-11 09:35:00,77.17,77.51,77.1,77.51,90732.0,60.5691,60.8359,60.5141,60.8359,90732.0
2019-01-11 09:40:00,77.51,77.54,77.43,77.52,204577.0,60.8359,60.8595,60.7732,60.8438,204577.0
2019-01-11 09:45:00,77.53,77.64,77.43,77.46,180823.0,60.8516,60.938,60.7732,60.7967,180823.0
2019-01-11 09:50:00,77.47,77.51,77.3,77.33,94541.0,60.8045,60.8359,60.6711,60.6947,94541.0
2019-01-11 09:55:00,77.34,77.44,77.27,77.39,44008.0,60.7025,60.781,60.6476,60.7418,44008.0
2019-01-11 10:00:00,77.41,77.49,77.29,77.45,77998.0,60.7575,60.8202,60.6633,60.7889,77998.0
2019-01-11 10:05:00,77.45,77.46,77.35,77.42,89888.0,60.7889,60.7967,60.7104,60.7653,89888.0
2019-01-11 10:10:00,77.42,77.52,77.41,77.47,53460.0,60.7653,60.8438,60.7575,60.8045,53460.0
2019-01-11 10:15:00,77.46,77.51,77.35,77.36,44043.0,60.7967,60.8359,60.7104,60.7182,44043.0
2019-01-11 10:20:00,77.37,77.46,77.32,77.46,24927.0,60.7261,60.7967,60.6868,60.7967,24927.0
2019-01-11 10:25:00,77.45,77.48,77.37,77.45,53464.0,60.7889,60.8124,60.7261,60.7889,53464.0
2019-01-11 10:30:00,77.46,77.46,77.38,77.42,47695.0,60.7967,60.7967,60.7339,60.7653,47695.0
2019-01-11 10:35:00,77.42,77.46,77.26,77.28,38912.0,60.7653,60.7967,60.6397,60.6554,38912.0
2019-01-11 10:40:00,77.28,77.35,77.24,77.33,59845.0,60.6554,60.7104,60.624,60.6947,59845.0
2019-01-11 10:45:00,77.33,77.35,77.29,77.32,29758.0,60.6947,60.7104,60.6633,60.6868,29758.0
2019-01-11 10:50:00,77.33,77.39,77.23,77.38,42476.0,60.6947,60.7418,60.6162,60.7339,42476.0
2019-01-11 10:55:00,77.4,77.47,77.38,77.47,43719.0,60.7496,60.8045,60.7339,60.8045,43719.0
2019-01-11 11:00:00,77.47,77.5,77.37,77.48,55615.0,60.8045,60.8281,60.7261,60.8124,55615.0
2019-01-11 11:05:00,77.47,77.49,77.4,77.45,57354.0,60.8045,60.8202,60.7496,60.7889,57354.0
2019-01-11 11:10:00,77.44,77.51,77.44,77.49,104107.0,60.781,60.8359,60.781,60.8202,104107.0
2019-01-11 11:15:00,77.49,77.63,77.48,77.58,74201.0,60.8202,60.9301,60.8124,60.8909,74201.0
2019-01-11 11:20:00,77.58,77.61,77.51,77.53,68318.0,60.8909,60.9144,60.8359,60.8516,68318.0
2019-01-11 11:25:00,77.52,77.69,77.51,77.69,74775.0,60.8438,60.9772,60.8359,60.9772,74775.0
2019-01-11 11:30:00,77.7,77.7,77.57,77.59,32436.0,60.9851,60.9851,60.883,60.8987,32436.0
2019-01-11 11:35:00,77.59,77.61,77.49,77.53,24436.0,60.8987,60.9144,60.8202,60.8516,24436.0
2019-01-11 11:40:00,77.52,77.6,77.41,77.41,52955.0,60.8438,60.9066,60.7575,60.7575,52955.0
2019-01-11 11:45:00,77.42,77.46,77.39,77.4,21099.0,60.7653,60.7967,60.7418,60.7496,21099.0
2019-01-11 11:50:00,77.38,77.49,77.36,77.48,46820.0,60.7339,60.8202,60.7182,60.8124,46820.0
2019-01-11 11:55:00,77.47,77.52,77.43,77.52,39144.0,60.8045,60.8438,60.7732,60.8438,39144.0
2019-01-11 12:00:00,77.51,77.57,77.5,77.51,31788.0,60.8359,60.883,60.8281,60.8359,31788.0
2019-01-11 12:05:00,77.51,77.6,77.5,77.56,32089.0,60.8359,60.9066,60.8281,60.8752,32089.0
2019-01-11 12:10:00,77.56,77.61,77.51,77.61,21853.0,60.8752,60.9144,60.8359,60.9144,21853.0
2019-01-11 12:15:00,77.61,77.66,77.59,77.59,22397.0,60.9144,60.9537,60.8987,60.8987,22397.0
2019-01-11 12:20:00,77.61,77.62,77.53,77.54,41776.0,60.9144,60.9223,60.8516,60.8595,41776.0
2019-01-11 12:25:00,77.55,77.62,77.52,77.53,31235.0,60.8673,60.9223,60.8438,60.8516,31235.0
2019-01-11 12:30:00,77.54,77.6,77.53,77.59,35299.0,60.8595,60.9066,60.8516,60.8987,35299.0
2019-01-11 12:35:00,77.59,77.68,77.59,77.62,51456.0,60.8987,60.9694,60.8987,60.9223,51456.0
2019-01-11 12:40:00,77.61,77.63,77.57,77.59,30186.0,60.9144,60.9301,60.883,60.8987,30186.0
2019-01-11 12:45:00,77.6,77.6,77.5,77.55,163974.0,60.9066,60.9066,60.8281,60.8673,163974.0
2019-01-11 12:50:00,77.56,77.63,77.55,77.6,26287.0,60.8752,60.9301,60.8673,60.9066,26287.0
2019-01-11 12:55:00,77.63,77.72,77.62,77.72,51789.0,60.9301,61.0008,60.9223,61.0008,51789.0
2019-01-11 13:00:00,77.72,77.73,77.61,77.62,38520.0,61.0008,61.0086,60.9144,60.9223,38520.0
2019-01-11 13:05:00,77.63,77.71,77.63,77.64,33970.0,60.9301,60.9929,60.9301,60.938,33970.0
2019-01-11 13:10:00,77.64,77.7,77.63,77.66,25359.0,60.938,60.9851,60.9301,60.9537,25359.0
2019-01-11 13:15:00,77.67,77.67,77.57,77.6,40306.0,60.9615,60.9615,60.883,60.9066,40306.0
2019-01-11 13:20:00,77.59,77.59,77.53,77.55,19533.0,60.8987,60.8987,60.8516,60.8673,19533.0
2019-01-11 13:25:00,77.54,77.56,77.49,77.53,22956.0,60.8595,60.8752,60.8202,60.8516,22956.0
2019-01-11 13:30:00,77.53,77.6,77.53,77.6,22223.0,60.8516,60.9066,60.8516,60.9066,22223.0
2019-01-11 13:35:00,77.59,77.62,77.54,77.58,89224.0,60.8987,60.9223,60.8595,60.8909,89224.0
2019-01-11 13:40:00,77.59,77.65,77.58,77.62,33964.0,60.8987,60.9458,60.8909,60.9223,33964.0
2019-01-11 13:45:00,77.61,77.64,77.55,77.56,41265.0,60.9144,60.938,60.8673,60.8752,41265.0
2019-01-11 13:50:00,77.56,77.62,77.55,77.59,44611.0,60.8752,60.9223,60.8673,60.8987,44611.0
2019-01-11 13:55:00,77.59,77.63,77.58,77.59,34622.0,60.8987,60.9301,60.8909,60.8987,34622.0
2019-01-11 14:00:00,77.59,77.59,77.5,77.51,39412.0,60.8987,60.8987,60.8281,60.8359,39412.0
2019-01-11 14:05:00,77.51,77.52,77.47,77.49,23880.0,60.8359,60.8438,60.8045,60.8202,23880.0
2019-01-11 14:10:00,77.48,77.51,77.47,77.5,37118.0,60.8124,60.8359,60.8045,60.8281,37118.0
2019-01-11 14:15:00,77.5,77.52,77.48,77.49,20813.0,60.8281,60.8438,60.8124,60.8202,20813.0
2019-01-11 14:20:00,77.5,77.52,77.49,77.51,45771.0,60.8281,60.8438,60.8202,60.8359,45771.0
2019-01-11 14:25:00,77.52,77.62,77.5,77.62,36277.0,60.8438,60.9223,60.8281,60.9223,36277.0
2019-01-11 14:30:00,77.62,77.64,77.58,77.62,45333.0,60.9223,60.938,60.8909,60.9223,45333.0
2019-01-11 14:35:00,77.62,77.64,77.56,77.58,41520.0,60.9223,60.938,60.8752,60.8909,41520.0
2019-01-11 14:40:00,77.58,77.62,77.57,77.59,26414.0,60.8909,60.9223,60.883,60.8987,26414.0
2019-01-11 14:45:00,77.59,77.6,77.53,77.56,44625.0,60.8987,60.9066,60.8516,60.8752,44625.0
2019-01-11 14:50:00,77.56,77.61,77.54,77.55,45580.0,60.8752,60.9144,60.8595,60.8673,45580.0
2019-01-11 14:55:00,77.55,77.56,77.48,77.51,64285.0,60.8673,60.8752,60.8124,60.8359,64285.0
2019-01-11 15:00:00,77.51,77.62,77.5,77.6,66532.0,60.8359,60.9223,60.8281,60.9066,66532.0
2019-01-11 15:05:00,77.61,77.74,77.61,77.68,37404.0,60.9144,61.0165,60.9144,60.9694,37404.0
2019-01-11 15:10:00,77.69,77.69,77.6,77.6,35895.0,60.9772,60.9772,60.9066,60.9066,35895.0
2019-01-11 15:15:00,77.6,77.62,77.55,77.62,35382.0,60.9066,60.9223,60.8673,60.9223,35382.0
2019-01-11 15:20:00,77.61,77.66,77.6,77.64,55233.0,60.9144,60.9537,60.9066,60.938,55233.0
2019-01-11 15:25:00,77.64,77.64,77.53,77.55,46906.0,60.938,60.938,60.8516,60.8673,46906.0
2019-01-11 15:30:00,77.54,77.67,77.52,77.67,123395.0,60.8595,60.9615,60.8438,60.9615,123395.0
2019-01-11 15:35:00,77.67,77.74,77.64,77.73,74347.0,60.9615,61.0165,60.938,61.0086,74347.0
2019-01-11 15:40:00,77.74,77.79,77.7,77.7,77444.0,61.0165,61.0557,60.9851,60.9851,77444.0
2019-01-11 15:45:00,77.71,77.83,77.71,77.79,109702.0,60.9929,61.0871,60.9929,61.0557,109702.0
2019-01-11 15:50:00,77.79,77.8,77.66,77.67,206403.0,61.0557,61.0636,60.9537,60.9615,206403.0
2019-01-11 15:55:00,77.67,77.78,77.65,77.77,393974.0,60.9615,61.0479,60.9458,61.04,393974.0
2019-01-14 09:30:00,77.5,77.65,77.31,77.46,83907.0,60.8281,60.9458,60.679,60.7967,83907.0
2019-01-14 09:35:00,77.47,77.47,77.18,77.23,122551.0,60.8045,60.8045,60.5769,60.6162,122551.0
2019-01-14 09:40:00,77.22,77.51,77.18,77.47,93234.0,60.6083,60.8359,60.5769,60.8045,93234.0
2019-01-14 09:45:00,77.47,77.67,77.47,77.67,153788.0,60.8045,60.9615,60.8045,60.9615,153788.0
2019-01-14 09:50:00,77.68,77.72,77.51,77.51,66460.0,60.9694,61.0008,60.8359,60.8359,66460.0
2019-01-14 09:55:00,77.51,77.61,77.47,77.59,125960.0,60.8359,60.9144,60.8045,60.8987,125960.0
2019-01-14 10:00:00,77.6,77.74,77.58,77.71,36133.0,60.9066,61.0165,60.8909,60.9929,36133.0
2019-01-14 10:05:00,77.71,77.76,77.64,77.69,86121.0,60.9929,61.0322,60.938,60.9772,86121.0
2019-01-14 10:10:00,77.7,77.71,77.53,77.62,53413.0,60.9851,60.9929,60.8516,60.9223,53413.0
2019-01-14 10:15:00,77.62,77.73,77.6,77.64,65266.0,60.9223,61.0086,60.9066,60.938,65266.0
2019-01-14 10:20:00,77.64,77.71,77.62,77.64,26530.0,60.938,60.9929,60.9223,60.938,26530.0
2019-01-14 10:25:00,77.63,77.68,77.57,77.58,37331.0,60.9301,60.9694,60.883,60.8909,37331.0
2019-01-14 10:30:00,77.59,77.72,77.58,77.72,42872.0,60.8987,61.0008,60.8909,61.0008,42872.0
2019-01-14 10:35:00,77.73,77.75,77.69,77.73,31074.0,61.0086,61.0243,60.9772,61.0086,31074.0
2019-01-14 10:40:00,77.74,77.84,77.73,77.77,59579.0,61.0165,61.095,61.0086,61.04,59579.0
2019-01-14 10:45:00,77.78,77.84,77.74,77.77,47413.0,61.0479,61.095,61.0165,61.04,47413.0
2019-01-14 10:50:00,77.77,77.81,77.73,77.76,48917.0,61.04,61.0714,61.0086,61.0322,48917.0
2019-01-14 10:55:00,77.76,77.88,77.75,77.86,51838.0,61.0322,61.1263,61.0243,61.1107,51838.0
2019-01-14 11:00:00,77.86,77.93,77.81,77.91,25412.0,61.1107,61.1656,61.0714,61.1499,25412.0
2019-01-14 11:05:00,77.91,77.94,77.85,77.88,20756.0,61.1499,61.1734,61.1028,61.1263,20756.0
2019-01-14 11:10:00,77.88,77.9,77.81,77.83,34311.0,61.1263,61.142,61.0714,61.0871,34311.0
2019-01-14 11:15:00,77.83,77.85,77.72,77.75,28516.0,61.0871,61.1028,61.0008,61.0243,28516.0
2019-01-14 11:20:00,77.74,77.76,77.63,77.63,33034.0,61.0165,61.0322,60.9301,60.9301,33034.0
2019-01-14 11:25:00,77.63,77.65,77.53,77.53,43244.0,60.9301,60.9458,60.8516,60.8516,43244.0
2019-01-14 11:30:00,77.51,77.63,77.48,77.61,33965.0,60.8359,60.9301,60.8124,60.9144,33965.0
2019-01-14 11:35:00,77.6,77.6,77.51,77.56,23407.0,60.9066,60.9066,60.8359,60.8752,23407.0
2019-01-14 11:40:00,77.55,77.59,77.51,77.54,27226.0,60.8673,60.8987,60.8359,60.8595,27226.0
2019-01-14 11:45:00,77.53,77.57,77.42,77.42,29285.0,60.8516,60.883,60.7653,60.7653,29285.0
2019-01-14 11:50:00,77.44,77.47,77.4,77.44,38504.0,60.781,60.8045,60.7496,60.781,38504.0
2019-01-14 11:55:00,77.44,77.54,77.42,77.54,21256.0,60.781,60.8595,60.7653,60.8595,21256.0
2019-01-14 12:00:00,77.55,77.55,77.43,77.48,51496.0,60.8673,60.8673,60.7732,60.8124,51496.0
2019-01-14 12:05:00,77.48,77.58,77.47,77.51,35186.0,60.8124,60.8909,60.8045,60.8359,35186.0
2019-01-14 12:10:00,77.52,77.53,77.49,77.53,17855.0,60.8438,60.8516,60.8202,60.8516,17855.0
2019-01-14 12:15:00,77.54,77.62,77.52,77.62,24717.0,60.8595,60.9223,60.8438,60.9223,24717.0
2019-01-14 12:20:00,77.62,77.64,77.57,77.62,33307.0,60.9223,60.938,60.883,60.9223,33307.0
2019-01-14 12:25:00,77.61,77.62,77.51,77.51,14892.0,60.9144,60.9223,60.8359,60.8359,14892.0
2019-01-14 12:30:00,77.52,77.56,77.45,77.55,33084.0,60.8438,60.8752,60.7889,60.8673,33084.0
2019-01-14 12:35:00,77.56,77.58,77.52,77.57,25834.0,60.8752,60.8909,60.8438,60.883,25834.0
2019-01-14 12:40:00,77.58,77.58,77.49,77.51,37202.0,60.8909,60.8909,60.8202,60.8359,37202.0
2019-01-14 12:45:00,77.52,77.53,77.43,77.44,25335.0,60.8438,60.8516,60.7732,60.781,25335.0
2019-01-14 12:50:00,77.43,77.47,77.38,77.44,30083.0,60.7732,60.8045,60.7339,60.781,30083.0
2019-01-14 12:55:00,77.46,77.47,77.41,77.47,44742.0,60.7967,60.8045,60.7575,60.8045,44742.0
2019-01-14 13:00:00,77.49,77.52,77.46,77.49,36110.0,60.8202,60.8438,60.7967,60.8202,36110.0
2019-01-14 13:05:00,77.47,77.53,77.47,77.51,30679.0,60.8045,60.8516,60.8045,60.8359,30679.0
2019-01-14 13:10:00,77.51,77.54,77.47,77.5,45620.0,60.8359,60.8595,60.8045,60.8281,45620.0
2019-01-14 13:15:00,77.51,77.51,77.43,77.51,39369.0,60.8359,60.8359,60.7732,60.8359,39369.0
2019-01-14 13:20:00,77.5,77.55,77.49,77.5,24976.0,60.8281,60.8673,60.8202,60.8281,24976.0
2019-01-14 13:25:00,77.5,77.53,77.49,77.51,18930.0,60.8281,60.8516,60.8202,60.8359,18930.0
2019-01-14 13:30:00,77.51,77.58,77.51,77.53,44608.0,60.8359,60.8909,60.8359,60.8516,44608.0
2019-01-14 13:35:00,77.54,77.58,77.54,77.56,24379.0,60.8595,60.8909,60.8595,60.8752,24379.0
2019-01-14 13:40:00,77.56,77.58,77.54,77.58,10506.0,60.8752,60.8909,60.8595,60.8909,10506.0
2019-01-14 13:45:00,77.6,77.6,77.51,77.55,35371.0,60.9066,60.9066,60.8359,60.8673,35371.0
2019-01-14 13:50:00,77.54,77.57,77.54,77.56,18926.0,60.8595,60.883,60.8595,60.8752,18926.0
2019-01-14 13:55:00,77.57,77.58,77.53,77.55,22008.0,60.883,60.8909,60.8516,60.8673,22008.0
2019-01-14 14:00:00,77.56,77.65,77.54,77.65,35013.0,60.8752,60.9458,60.8595,60.9458,35013.0
2019-01-14 14:05:00,77.65,77.66,77.55,77.57,61575.0,60.9458,60.9537,60.8673,60.883,61575.0
2019-01-14 14:10:00,77.57,77.6,77.54,77.57,18293.0,60.883,60.9066,60.8595,60.883,18293.0
2019-01-14 14:15:00,77.58,77.58,77.49,77.5,23947.0,60.8909,60.8909,60.8202,60.8281,23947.0
2019-01-14 14:20:00,77.5,77.55,77.5,77.54,26505.0,60.8281,60.8673,60.8281,60.8595,26505.0
2019-01-14 14:25:00,77.53,77.54,77.46,77.48,51675.0,60.8516,60.8595,60.7967,60.8124,51675.0
2019-01-14 14:30:00,77.49,77.49,77.39,77.4,29809.0,60.8202,60.8202,60.7418,60.7496,29809.0
2019-01-14 14:35:00,77.42,77.46,77.42,77.46,29048.0,60.7653,60.7967,60.7653,60.7967,29048.0
2019-01-14 14:40:00,77.46,77.48,77.43,77.44,32731.0,60.7967,60.8124,60.7732,60.781,32731.0
2019-01-14 14:45:00,77.44,77.52,77.43,77.49,26790.0,60.781,60.8438,60.7732,60.8202,26790.0
2019-01-14 14:50:00,77.49,77.51,77.48,77.5,31556.0,60.8202,60.8359,60.8124,60.8281,31556.0
2019-01-14 14:55:00,77.5,77.56,77.5,77.52,25812.0,60.8281,60.8752,60.8281,60.8438,25812.0
2019-01-14 15:00:00,77.52,77.59,77.52,77.59,33537.0,60.8438,60.8987,60.8438,60.8987,33537.0
2019-01-14 15:05:00,77.59,77.65,77.59,77.65,33430.0,60.8987,60.9458,60.8987,60.9458,33430.0
2019-01-14 15:10:00,77.64,77.65,77.51,77.57,30005.0,60.938,60.9458,60.8359,60.883,30005.0
2019-01-14 15:15:00,77.58,77.61,77.5,77.59,101539.0,60.8909,60.9144,60.8281,60.8987,101539.0
2019-01-14 15:20:00,77.59,77.61,77.49,77.49,63477.0,60.8987,60.9144,60.8202,60.8202,63477.0
2019-01-14 15:25:00,77.49,77.5,77.44,77.45,38455.0,60.8202,60.8281,60.781,60.7889,38455.0
2019-01-14 15:30:00,77.45,77.5,77.42,77.44,42766.0,60.7889,60.8281,60.7653,60.781,42766.0
2019-01-14 15:35:00,77.44,77.5,77.42,77.48,61396.0,60.781,60.8281,60.7653,60.8124,61396.0
2019-01-14 15:40:00,77.47,77.47,77.37,77.41,56536.0,60.8045,60.8045,60.7261,60.7575,56536.0
2019-01-14 15:45:00,77.41,77.46,77.33,77.46,250248.0,60.7575,60.7967,60.6947,60.7967,250248.0
2019-01-14 15:50:00,77.45,77.47,77.41,77.43,196474.0,60.7889,60.8045,60.7575,60.7732,196474.0
2019-01-14 15:55:00,77.43,77.56,77.42,77.48,256654.0,60.7732,60.8752,60.7653,60.8124,256654.0
2019-01-15 09:30:00,77.6,77.76,77.56,77.63,64243.0,60.9066,61.0322,60.8752,60.9301,64243.0
2019-01-15 09:35:00,77.61,77.93,77.58,77.9,76909.0,60.9144,61.1656,60.8909,61.142,76909.0
2019-01-15 09:40:00,77.9,78.03,77.87,77.9,125566.0,61.142,61.2441,61.1185,61.142,125566.0
2019-01-15 09:45:00,77.9,77.92,77.76,77.79,86527.0,61.142,61.1577,61.0322,61.0557,86527.0
2019-01-15 09:50:00,77.8,77.91,77.74,77.76,81604.0,61.0636,61.1499,61.0165,61.0322,81604.0
2019-01-15 09:55:00,77.75,77.94,77.73,77.94,135406.0,61.0243,61.1734,61.0086,61.1734,135406.0
2019-01-15 10:00:00,77.94,78.22,77.93,78.11,81795.0,61.1734,61.3932,61.1656,61.3069,81795.0
2019-01-15 10:05:00,78.11,78.14,78.03,78.08,82811.0,61.3069,61.3304,61.2441,61.2833,82811.0
2019-01-15 10:10:00,78.05,78.15,77.89,77.93,94196.0,61.2598,61.3383,61.1342,61.1656,94196.0
2019-01-15 10:15:00,77.93,78.06,77.89,78.02,184144.0,61.1656,61.2676,61.1342,61.2362,184144.0
2019-01-15 10:20:00,78.04,78.07,77.98,78.02,72479.0,61.2519,61.2755,61.2048,61.2362,72479.0
2019-01-15 10:25:00,78.02,78.04,77.95,77.98,126260.0,61.2362,61.2519,61.1813,61.2048,126260.0
2019-01-15 10:30:00,77.98,78.05,77.97,78.0,128522.0,61.2048,61.2598,61.197,61.2205,128522.0
2019-01-15 10:35:00,78.01,78.05,77.96,78.0,48366.0,61.2284,61.2598,61.1891,61.2205,48366.0
2019-01-15 10:40:00,78.0,78.1,78.0,78.08,47614.0,61.2205,61.299,61.2205,61.2833,47614.0
2019-01-15 10:45:00,78.08,78.14,78.05,78.11,51713.0,61.2833,61.3304,61.2598,61.3069,51713.0
2019-01-15 10:50:00,78.12,78.23,78.09,78.23,62857.0,61.3147,61.4011,61.2912,61.4011,62857.0
2019-01-15 10:55:00,78.23,78.29,78.21,78.29,66972.0,61.4011,61.4481,61.3854,61.4481,66972.0
2019-01-15 11:00:00,78.3,78.34,78.27,78.34,46873.0,61.456,61.4874,61.4325,61.4874,46873.0
2019-01-15 11:05:00,78.33,78.42,78.3,78.31,38854.0,61.4795,61.5502,61.456,61.4638,38854.0
2019-01-15 11:10:00,78.31,78.34,78.24,78.27,32033.0,61.4638,61.4874,61.4089,61.4325,32033.0
2019-01-15 11:15:00,78.26,78.27,78.21,78.26,25746.0,61.4246,61.4325,61.3854,61.4246,25746.0
2019-01-15 11:20:00,78.26,78.29,78.14,78.15,39300.0,61.4246,61.4481,61.3304,61.3383,39300.0
2019-01-15 11:25:00,78.15,78.21,78.09,78.21,40991.0,61.3383,61.3854,61.2912,61.3854,40991.0
2019-01-15 11:30:00,78.22,78.24,78.12,78.13,67637.0,61.3932,61.4089,61.3147,61.3226,67637.0
2019-01-15 11:35:00,78.14,78.18,78.06,78.09,51046.0,61.3304,61.3618,61.2676,61.2912,51046.0
2019-01-15 11:40:00,78.09,78.19,78.06,78.07,49909.0,61.2912,61.3697,61.2676,61.2755,49909.0
2019-01-15 11:45:00,78.08,78.13,78.07,78.07,38521.0,61.2833,61.3226,61.2755,61.2755,38521.0
2019-01-15 11:50:00,78.08,78.1,78.04,78.07,83501.0,61.2833,61.299,61.2519,61.2755,83501.0
2019-01-15 11:55:00,78.07,78.16,78.06,78.09,112835.0,61.2755,61.3461,61.2676,61.2912,112835.0
2019-01-15 12:00:00,78.1,78.21,78.08,78.13,60356.0,61.299,61.3854,61.2833,61.3226,60356.0
2019-01-15 12:05:00,78.14,78.19,78.08,78.11,51356.0,61.3304,61.3697,61.2833,61.3069,51356.0
2019-01-15 12:10:00,78.1,78.23,78.09,78.21,50440.0,61.299,61.4011,61.2912,61.3854,50440.0
2019-01-15 12:15:00,78.2,78.21,78.16,78.19,29105.0,61.3775,61.3854,61.3461,61.3697,29105.0
2019-01-15 12:20:00,78.19,78.25,78.17,78.23,37410.0,61.3697,61.4168,61.354,61.4011,37410.0
2019-01-15 12:25:00,78.23,78.25,78.15,78.16,29150.0,61.4011,61.4168,61.3383,61.3461,29150.0
2019-01-15 12:30:00,78.17,78.18,78.1,78.12,34004.0,61.354,61.3618,61.299,61.3147,34004.0
2019-01-15 12:35:00,78.11,78.17,78.11,78.15,23370.0,61.3069,61.354,61.3069,61.3383,23370.0
2019-01-15 12:40:00,78.17,78.18,78.07,78.08,30942.0,61.354,61.3618,61.2755,61.2833,30942.0
2019-01-15 12:45:00,78.08,78.08,78.04,78.05,20531.0,61.2833,61.2833,61.2519,61.2598,20531.0
2019-01-15 12:50:00,78.05,78.07,78.0,78.04,31520.0,61.2598,61.2755,61.2205,61.2519,31520.0
2019-01-15 12:55:00,78.05,78.09,78.02,78.09,59776.0,61.2598,61.2912,61.2362,61.2912,59776.0
2019-01-15 13:00:00,78.09,78.1,78.04,78.06,26021.0,61.2912,61.299,61.2519,61.2676,26021.0
2019-01-15 13:05:00,78.07,78.09,78.03,78.04,27218.0,61.2755,61.2912,61.2441,61.2519,27218.0
2019-01-15 13:10:00,78.02,78.03,77.95,77.97,45062.0,61.2362,61.2441,61.1813,61.197,45062.0
2019-01-15 13:15:00,77.97,78.04,77.97,78.02,16884.0,61.197,61.2519,61.197,61.2362,16884.0
2019-01-15 13:20:00,78.02,78.05,77.98,78.03,20496.0,61.2362,61.2598,61.2048,61.2441,20496.0
2019-01-15 13:25:00,78.03,78.12,78.02,78.12,18159.0,61.2441,61.3147,61.2362,61.3147,18159.0
2019-01-15 13:30:00,78.12,78.18,78.1,78.15,23972.0,61.3147,61.3618,61.299,61.3383,23972.0
2019-01-15 13:35:00,78.14,78.25,78.14,78.22,48336.0,61.3304,61.4168,61.3304,61.3932,48336.0
2019-01-15 13:40:00,78.22,78.23,78.14,78.14,25514.0,61.3932,61.4011,61.3304,61.3304,25514.0
2019-01-15 13:45:00,78.15,78.26,78.15,78.26,29031.0,61.3383,61.4246,61.3383,61.4246,29031.0
2019-01-15 13:50:00,78.27,78.27,78.15,78.16,34594.0,61.4325,61.4325,61.3383,61.3461,34594.0
2019-01-15 13:55:00,78.15,78.2,78.11,78.12,39275.0,61.3383,61.3775,61.3069,61.3147,39275.0
2019-01-15 14:00:00,78.11,78.2,78.09,78.12,41834.0,61.3069,61.3775,61.2912,61.3147,41834.0
2019-01-15 14:05:00,78.13,78.18,78.12,78.17,19253.0,61.3226,61.3618,61.3147,61.354,19253.0
2019-01-15 14:10:00,78.17,78.2,78.15,78.15,24137.0,61.354,61.3775,61.3383,61.3383,24137.0
2019-01-15 14:15:00,78.15,78.17,78.09,78.16,26327.0,61.3383,61.354,61.2912,61.3461,26327.0
2019-01-15 14:20:00,78.16,78.16,78.08,78.13,35220.0,61.3461,61.3461,61.2833,61.3226,35220.0
2019-01-15 14:25:00,78.13,78.15,77.97,77.97,36534.0,61.3226,61.3383,61.197,61.197,36534.0
2019-01-15 14:30:00,77.96,78.0,77.92,77.98,146026.0,61.1891,61.2205,61.1577,61.2048,146026.0
2019-01-15 14:35:00,77.99,77.99,77.86,77.9,28681.0,61.2127,61.2127,61.1107,61.142,28681.0
2019-01-15 14:40:00,77.91,77.98,77.89,77.96,46840.0,61.1499,61.2048,61.1342,61.1891,46840.0
2019-01-15 14:45:00,77.95,77.97,77.93,77.94,16633.0,61.1813,61.197,61.1656,61.1734,16633.0
2019-01-15 14:50:00,77.95,78.01,77.94,78.0,21837.0,61.1813,61.2284,61.1734,61.2205,21837.0
2019-01-15 14:55:00,78.0,78.08,77.97,78.06,21588.0,61.2205,61.2833,61.197,61.2676,21588.0
2019-01-15 15:00:00,78.06,78.08,78.02,78.06,23535.0,61.2676,61.2833,61.2362,61.2676,23535.0
2019-01-15 15:05:00,78.06,78.13,78.04,78.1,25569.0,61.2676,61.3226,61.2519,61.299,25569.0
2019-01-15 15:10:00,78.1,78.14,78.06,78.1,45034.0,61.299,61.3304,61.2676,61.299,45034.0
2019-01-15 15:15:00,78.1,78.11,78.0,78.02,60884.0,61.299,61.3069,61.2205,61.2362,60884.0
2019-01-15 15:20:00,78.01,78.04,77.97,77.99,285077.0,61.2284,61.2519,61.197,61.2127,285077.0
2019-01-15 15:25:00,77.99,78.0,77.91,77.98,49999.0,61.2127,61.2205,61.1499,61.2048,49999.0
2019-01-15 15:30:00,77.98,78.09,77.97,78.04,41316.0,61.2048,61.2912,61.197,61.2519,41316.0
2019-01-15 15:35:00,78.04,78.06,77.96,78.04,22399.0,61.2519,61.2676,61.1891,61.2519,22399.0
2019-01-15 15:40:00,78.03,78.2,78.02,78.18,67179.0,61.2441,61.3775,61.2362,61.3618,67179.0
2019-01-15 15:45:00,78.19,78.28,78.18,78.19,99037.0,61.3697,61.4403,61.3618,61.3697,99037.0
2019-01-15 15:50:00,78.19,78.21,78.11,78.14,484412.0,61.3697,61.3854,61.3069,61.3304,484412.0
2019-01-15 15:55:00,78.15,78.27,78.11,78.22,334739.0,61.3383,61.4325,61.3069,61.3932,334739.0
2019-01-16 09:30:00,78.21,78.41,78.12,78.29,99756.0,61.3854,61.5423,61.3147,61.4481,99756.0
2019-01-16 09:35:00,78.3,78.53,78.24,78.49,73548.0,61.456,61.6365,61.4089,61.6051,73548.0
2019-01-16 09:40:00,78.52,78.56,78.33,78.34,33474.0,61.6287,61.6601,61.4795,61.4874,33474.0
2019-01-16 09:45:00,78.34,78.35,78.1,78.22,43274.0,61.4874,61.4952,61.299,61.3932,43274.0
2019-01-16 09:50:00,78.21,78.22,78.13,78.15,24054.0,61.3854,61.3932,61.3226,61.3383,24054.0
2019-01-16 09:55:00,78.16,78.37,78.16,78.36,50186.0,61.3461,61.5109,61.3461,61.5031,50186.0
2019-01-16 10:00:00,78.36,78.51,78.35,78.41,43591.0,61.5031,61.6208,61.4952,61.5423,43591.0
2019-01-16 10:05:00,78.42,78.43,78.29,78.37,47340.0,61.5502,61.558,61.4481,61.5109,47340.0
2019-01-16 10:10:00,78.38,78.46,78.36,78.4,21079.0,61.5188,61.5816,61.5031,61.5345,21079.0
2019-01-16 10:15:00,78.41,78.47,78.33,78.33,38515.0,61.5423,61.5894,61.4795,61.4795,38515.0
2019-01-16 10:20:00,78.34,78.36,78.29,78.34,54219.0,61.4874,61.5031,61.4481,61.4874,54219.0
2019-01-16 10:25:00,78.35,78.42,78.31,78.41,45199.0,61.4952,61.5502,61.4638,61.5423,45199.0
2019-01-16 10:30:00,78.4,78.45,78.37,78.44,31175.0,61.5345,61.5737,61.5109,61.5659,31175.0
2019-01-16 10:35:00,78.43,78.44,78.33,78.38,77180.0,61.558,61.5659,61.4795,61.5188,77180.0
2019-01-16 10:40:00,78.38,78.41,78.34,78.35,34424.0,61.5188,61.5423,61.4874,61.4952,34424.0
2019-01-16 10:45:00,78.32,78.37,78.28,78.37,27700.0,61.4717,61.5109,61.4403,61.5109,27700.0
2019-01-16 10:50:00,78.38,78.48,78.36,78.47,32777.0,61.5188,61.5973,61.5031,61.5894,32777.0
2019-01-16 10:55:00,78.46,78.52,78.45,78.48,38183.0,61.5816,61.6287,61.5737,61.5973,38183.0
2019-01-16 11:00:00,78.48,78.49,78.41,78.42,25715.0,61.5973,61.6051,61.5423,61.5502,25715.0
2019-01-16 11:05:00,78.41,78.42,78.27,78.28,70295.0,61.5423,61.5502,61.4325,61.4403,70295.0
2019-01-16 11:10:00,78.28,78.31,78.21,78.31,45010.0,61.4403,61.4638,61.3854,61.4638,45010.0
2019-01-16 11:15:00,78.32,78.39,78.31,78.36,45438.0,61.4717,61.5266,61.4638,61.5031,45438.0
2019-01-16 11:20:00,78.37,78.42,78.36,78.41,30040.0,61.5109,61.5502,61.5031,61.5423,30040.0
2019-01-16 11:25:00,78.41,78.42,78.28,78.36,15737.0,61.5423,61.5502,61.4403,61.5031,15737.0
2019-01-16 11:30:00,78.35,78.4,78.28,78.31,30754.0,61.4952,61.5345,61.4403,61.4638,30754.0
2019-01-16 11:35:00,78.32,78.46,78.31,78.41,44694.0,61.4717,61.5816,61.4638,61.5423,44694.0
2019-01-16 11:40:00,78.41,78.46,78.37,78.45,59913.0,61.5423,61.5816,61.5109,61.5737,59913.0
2019-01-16 11:45:00,78.46,78.48,78.37,78.37,103988.0,61.5816,61.5973,61.5109,61.5109,103988.0
2019-01-16 11:50:00,78.37,78.44,78.37,78.43,40094.0,61.5109,61.5659,61.5109,61.558,40094.0
2019-01-16 11:55:00,78.42,78.48,78.38,78.47,30088.0,61.5502,61.5973,61.5188,61.5894,30088.0
2019-01-16 12:00:00,78.46,78.5,78.41,78.45,36577.0,61.5816,61.613,61.5423,61.5737,36577.0
2019-01-16 12:05:00,78.45,78.48,78.41,78.43,33573.0,61.5737,61.5973,61.5423,61.558,33573.0
2019-01-16 12:10:00,78.44,78.51,78.44,78.45,40189.0,61.5659,61.6208,61.5659,61.5737,40189.0
2019-01-16 12:15:00,78.45,78.53,78.41,78.53,93513.0,61.5737,61.6365,61.5423,61.6365,93513.0
2019-01-16 12:20:00,78.53,78.53,78.4,78.46,71076.0,61.6365,61.6365,61.5345,61.5816,71076.0
2019-01-16 12:25:00,78.46,78.5,78.42,78.49,27312.0,61.5816,61.613,61.5502,61.6051,27312.0
2019-01-16 12:30:00,78.51,78.52,78.48,78.52,42948.0,61.6208,61.6287,61.5973,61.6287,42948.0
2019-01-16 12:35:00,78.52,78.56,78.49,78.52,41379.0,61.6287,61.6601,61.6051,61.6287,41379.0
2019-01-16 12:40:00,78.52,78.52,78.48,78.5,32997.0,61.6287,61.6287,61.5973,61.613,32997.0
2019-01-16 12:45:00,78.5,78.52,78.48,78.48,21388.0,61.613,61.6287,61.5973,61.5973,21388.0
2019-01-16 12:50:00,78.48,78.52,78.48,78.49,9931.0,61.5973,61.6287,61.5973,61.6051,9931.0
2019-01-16 12:55:00,78.5,78.54,78.48,78.54,18167.0,61.613,61.6444,61.5973,61.6444,18167.0
2019-01-16 13:00:00,78.54,78.57,78.52,78.56,39034.0,61.6444,61.6679,61.6287,61.6601,39034.0
2019-01-16 13:05:00,78.57,78.57,78.47,78.48,25097.0,61.6679,61.6679,61.5894,61.5973,25097.0
2019-01-16 13:10:00,78.49,78.52,78.48,78.51,14288.0,61.6051,61.6287,61.5973,61.6208,14288.0
2019-01-16 13:15:00,78.51,78.57,78.49,78.55,13944.0,61.6208,61.6679,61.6051,61.6522,13944.0
2019-01-16 13:20:00,78.56,78.59,78.54,78.58,12672.0,61.6601,61.6836,61.6444,61.6758,12672.0
2019-01-16 13:25:00,78.58,78.65,78.58,78.64,9218.0,61.6758,61.7307,61.6758,61.7229,9218.0
2019-01-16 13:30:00,78.64,78.67,78.63,78.64,10404.0,61.7229,61.7464,61.715,61.7229,10404.0
2019-01-16 13:35:00,78.65,78.71,78.65,78.67,11170.0,61.7307,61.7778,61.7307,61.7464,11170.0
2019-01-16 13:40:00,78.67,78.68,78.6,78.62,18852.0,61.7464,61.7543,61.6915,61.7072,18852.0
2019-01-16 13:45:00,78.62,78.66,78.61,78.65,15657.0,61.7072,61.7386,61.6993,61.7307,15657.0
2019-01-16 13:50:00,78.66,78.66,78.63,78.66,9478.0,61.7386,61.7386,61.715,61.7386,9478.0
2019-01-16 13:55:00,78.65,78.7,78.65,78.7,21413.0,61.7307,61.7699,61.7307,61.7699,21413.0
2019-01-16 14:00:00,78.7,78.8,78.7,78.79,27770.0,61.7699,61.8484,61.7699,61.8406,27770.0
2019-01-16 14:05:00,78.8,78.83,78.77,78.79,26832.0,61.8484,61.872,61.8249,61.8406,26832.0
2019-01-16 14:10:00,78.79,78.84,78.76,78.83,29316.0,61.8406,61.8798,61.817,61.872,29316.0
2019-01-16 14:15:00,78.83,78.93,78.82,78.92,31122.0,61.872,61.9505,61.8641,61.9426,31122.0
2019-01-16 14:20:00,78.92,79.0,78.91,78.99,42191.0,61.9426,62.0054,61.9348,61.9976,42191.0
2019-01-16 14:25:00,78.99,79.06,78.95,78.97,71817.0,61.9976,62.0525,61.9662,61.9819,71817.0
2019-01-16 14:30:00,78.98,79.01,78.93,78.97,107141.0,61.9897,62.0133,61.9505,61.9819,107141.0
2019-01-16 14:35:00,78.97,78.97,78.88,78.91,147326.0,61.9819,61.9819,61.9112,61.9348,147326.0
2019-01-16 14:40:00,78.91,78.92,78.77,78.79,110114.0,61.9348,61.9426,61.8249,61.8406,110114.0
2019-01-16 14:45:00,78.78,78.85,78.78,78.85,128161.0,61.8327,61.8877,61.8327,61.8877,128161.0
2019-01-16 14:50:00,78.85,78.88,78.76,78.78,74145.0,61.8877,61.9112,61.817,61.8327,74145.0
2019-01-16 14:55:00,78.77,78.77,78.7,78.72,42014.0,61.8249,61.8249,61.7699,61.7856,42014.0
2019-01-16 15:00:00,78.73,78.84,78.71,78.84,46880.0,61.7935,61.8798,61.7778,61.8798,46880.0
2019-01-16 15:05:00,78.83,78.83,78.67,78.72,41711.0,61.872,61.872,61.7464,61.7856,41711.0
2019-01-16 15:10:00,78.72,78.76,78.67,78.72,65723.0,61.7856,61.817,61.7464,61.7856,65723.0
2019-01-16 15:15:00,78.72,78.77,78.7,78.74,42622.0,61.7856,61.8249,61.7699,61.8013,42622.0
2019-01-16 15:20:00,78.73,78.79,78.7,78.79,68575.0,61.7935,61.8406,61.7699,61.8406,68575.0
2019-01-16 15:25:00,78.79,78.85,78.75,78.84,76895.0,61.8406,61.8877,61.8092,61.8798,76895.0
2019-01-16 15:30:00,78.84,78.84,78.62,78.66,158039.0,61.8798,61.8798,61.7072,61.7386,158039.0
2019-01-16 15:35:00,78.65,78.8,78.64,78.79,91914.0,61.7307,61.8484,61.7229,61.8406,91914.0
2019-01-16 15:40:00,78.8,78.84,78.78,78.82,116189.0,61.8484,61.8798,61.8327,61.8641,116189.0
2019-01-16 15:45:00,78.83,78.86,78.76,78.81,218812.0,61.872,61.8955,61.817,61.8563,218812.0
2019-01-16 15:50:00,78.82,78.83,78.73,78.78,116254.0,61.8641,61.872,61.7935,61.8327,116254.0
2019-01-16 15:55:00,78.78,78.86,78.76,78.77,1033401.0,61.8327,61.8955,61.817,61.8249,1033401.0
2019-01-17 09:30:00,78.47,79.16,78.47,79.12,103361.0,61.5894,62.131,61.5894,62.0996,103361.0
2019-01-17 09:35:00,79.12,79.13,78.82,79.02,204284.0,62.0996,62.1074,61.8641,62.0211,204284.0
2019-01-17 09:40:00,79.01,79.16,78.99,79.03,151572.0,62.0133,62.131,61.9976,62.029,151572.0
2019-01-17 09:45:00,79.02,79.06,78.91,78.92,86517.0,62.0211,62.0525,61.9348,61.9426,86517.0
2019-01-17 09:50:00,78.92,78.93,78.72,78.73,106570.0,61.9426,61.9505,61.7856,61.7935,106570.0
2019-01-17 09:55:00,78.72,78.83,78.64,78.82,68728.0,61.7856,61.872,61.7229,61.8641,68728.0
2019-01-17 10:00:00,78.81,78.88,78.76,78.81,73482.0,61.8563,61.9112,61.817,61.8563,73482.0
2019-01-17 10:05:00,78.8,78.87,78.76,78.79,63012.0,61.8484,61.9034,61.817,61.8406,63012.0
2019-01-17 10:10:00,78.78,78.86,78.75,78.77,59073.0,61.8327,61.8955,61.8092,61.8249,59073.0
2019-01-17 10:15:00,78.76,78.83,78.7,78.71,79896.0,61.817,61.872,61.7699,61.7778,79896.0
2019-01-17 10:20:00,78.71,78.84,78.71,78.84,41110.0,61.7778,61.8798,61.7778,61.8798,41110.0
2019-01-17 10:25:00,78.84,78.9,78.81,78.82,54428.0,61.8798,61.9269,61.8563,61.8641,54428.0
2019-01-17 10:30:00,78.83,78.93,78.83,78.93,64366.0,61.872,61.9505,61.872,61.9505,64366.0
2019-01-17 10:35:00,78.94,78.97,78.9,78.93,47811.0,61.9583,61.9819,61.9269,61.9505,47811.0
2019-01-17 10:40:00,78.94,78.94,78.84,78.86,34993.0,61.9583,61.9583,61.8798,61.8955,34993.0
2019-01-17 10:45:00,78.86,78.88,78.73,78.82,47833.0,61.8955,61.9112,61.7935,61.8641,47833.0
2019-01-17 10:50:00,78.82,78.96,78.82,78.95,47538.0,61.8641,61.974,61.8641,61.9662,47538.0
2019-01-17 10:55:00,78.95,78.95,78.87,78.91,53073.0,61.9662,61.9662,61.9034,61.9348,53073.0
2019-01-17 11:00:00,78.9,79.0,78.88,79.0,27206.0,61.9269,62.0054,61.9112,62.0054,27206.0
2019-01-17 11:05:00,78.99,78.99,78.88,78.91,55358.0,61.9976,61.9976,61.9112,61.9348,55358.0
2019-01-17 11:10:00,78.92,78.96,78.86,78.87,37422.0,61.9426,61.974,61.8955,61.9034,37422.0
2019-01-17 11:15:00,78.86,78.9,78.79,78.8,45810.0,61.8955,61.9269,61.8406,61.8484,45810.0
2019-01-17 11:20:00,78.8,78.9,78.78,78.88,44476.0,61.8484,61.9269,61.8327,61.9112,44476.0
2019-01-17 11:25:00,78.88,78.93,78.87,78.9,37606.0,61.9112,61.9505,61.9034,61.9269,37606.0
2019-01-17 11:30:00,78.9,78.92,78.86,78.87,32829.0,61.9269,61.9426,61.8955,61.9034,32829.0
2019-01-17 11:35:00,78.87,78.9,78.83,78.86,38141.0,61.9034,61.9269,61.872,61.8955,38141.0
2019-01-17 11:40:00,78.85,78.91,78.82,78.84,36995.0,61.8877,61.9348,61.8641,61.8798,36995.0
2019-01-17 11:45:00,78.85,78.91,78.81,78.91,125536.0,61.8877,61.9348,61.8563,61.9348,125536.0
2019-01-17 11:50:00,78.89,78.91,78.83,78.84,18830.0,61.9191,61.9348,61.872,61.8798,18830.0
2019-01-17 11:55:00,78.85,78.85,78.82,78.83,12989.0,61.8877,61.8877,61.8641,61.872,12989.0
2019-01-17 12:00:00,78.84,78.86,78.79,78.81,32835.0,61.8798,61.8955,61.8406,61.8563,32835.0
2019-01-17 12:05:00,78.82,78.83,78.71,78.75,51657.0,61.8641,61.872,61.7778,61.8092,51657.0
2019-01-17 12:10:00,78.75,78.77,78.72,78.74,51280.0,61.8092,61.8249,61.7856,61.8013,51280.0
2019-01-17 12:15:00,78.74,78.76,78.69,78.7,47516.0,61.8013,61.817,61.7621,61.7699,47516.0
2019-01-17 12:20:00,78.7,78.73,78.68,78.73,11843.0,61.7699,61.7935,61.7543,61.7935,11843.0
2019-01-17 12:25:00,78.73,78.79,78.71,78.77,23258.0,61.7935,61.8406,61.7778,61.8249,23258.0
2019-01-17 12:30:00,78.79,78.79,78.75,78.78,10498.0,61.8406,61.8406,61.8092,61.8327,10498.0
2019-01-17 12:35:00,78.78,78.83,78.76,78.8,12497.0,61.8327,61.872,61.817,61.8484,12497.0
2019-01-17 12:40:00,78.8,78.82,78.79,78.8,7538.0,61.8484,61.8641,61.8406,61.8484,7538.0
2019-01-17 12:45:00,78.8,78.81,78.7,78.76,19596.0,61.8484,61.8563,61.7699,61.817,19596.0
2019-01-17 12:50:00,78.75,78.79,78.74,78.74,15388.0,61.8092,61.8406,61.8013,61.8013,15388.0
2019-01-17 12:55:00,78.74,78.76,78.69,78.7,21348.0,61.8013,61.817,61.7621,61.7699,21348.0
2019-01-17 13:00:00,78.7,78.78,78.7,78.76,11470.0,61.7699,61.8327,61.7699,61.817,11470.0
2019-01-17 13:05:00,78.76,78.8,78.75,78.78,12436.0,61.817,61.8484,61.8092,61.8327,12436.0
2019-01-17 13:10:00,78.78,78.81,78.75,78.79,46729.0,61.8327,61.8563,61.8092,61.8406,46729.0
2019-01-17 13:15:00,78.79,78.81,78.77,78.79,28106.0,61.8406,61.8563,61.8249,61.8406,28106.0
2019-01-17 13:20:00,78.79,78.86,78.78,78.84,34833.0,61.8406,61.8955,61.8327,61.8798,34833.0
2019-01-17 13:25:00,78.84,78.89,78.84,78.87,33575.0,61.8798,61.9191,61.8798,61.9034,33575.0
2019-01-17 13:30:00,78.88,78.9,78.88,78.89,14097.0,61.9112,61.9269,61.9112,61.9191,14097.0
2019-01-17 13:35:00,78.89,78.91,78.86,78.9,14988.0,61.9191,61.9348,61.8955,61.9269,14988.0
2019-01-17 13:40:00,78.9,78.93,78.87,78.87,13225.0,61.9269,61.9505,61.9034,61.9034,13225.0
2019-01-17 13:45:00,78.87,78.93,78.87,78.88,14492.0,61.9034,61.9505,61.9034,61.9112,14492.0
2019-01-17 13:50:00,78.89,78.89,78.84,78.89,17362.0,61.9191,61.9191,61.8798,61.9191,17362.0
2019-01-17 13:55:00,78.89,78.92,78.88,78.92,29901.0,61.9191,61.9426,61.9112,61.9426,29901.0
2019-01-17 14:00:00,78.92,78.95,78.9,78.95,33164.0,61.9426,61.9662,61.9269,61.9662,33164.0
2019-01-17 14:05:00,78.96,78.97,78.88,78.88,42386.0,61.974,61.9819,61.9112,61.9112,42386.0
2019-01-17 14:10:00,78.88,78.89,78.83,78.84,15776.0,61.9112,61.9191,61.872,61.8798,15776.0
2019-01-17 14:15:00,78.85,78.88,78.84,78.86,20928.0,61.8877,61.9112,61.8798,61.8955,20928.0
2019-01-17 14:20:00,78.86,78.87,78.77,78.77,30528.0,61.8955,61.9034,61.8249,61.8249,30528.0
2019-01-17 14:25:00,78.78,78.82,78.76,78.78,27506.0,61.8327,61.8641,61.817,61.8327,27506.0
2019-01-17 14:30:00,78.79,78.84,78.78,78.83,52095.0,61.8406,61.8798,61.8327,61.872,52095.0
2019-01-17 14:35:00,78.83,78.96,78.8,78.9,87315.0,61.872,61.974,61.8484,61.9269,87315.0
2019-01-17 14:40:00,78.91,79.08,78.91,79.07,72852.0,61.9348,62.0682,61.9348,62.0604,72852.0
2019-01-17 14:45:00,79.07,79.18,79.05,79.07,55055.0,62.0604,62.1467,62.0447,62.0604,55055.0
2019-01-17 14:50:00,79.08,79.09,78.94,78.98,56894.0,62.0682,62.0761,61.9583,61.9897,56894.0
2019-01-17 14:55:00,78.98,79.02,78.85,78.93,77941.0,61.9897,62.0211,61.8877,61.9505,77941.0
2019-01-17 15:00:00,78.94,78.98,78.81,78.85,67164.0,61.9583,61.9897,61.8563,61.8877,67164.0
2019-01-17 15:05:00,78.84,78.94,78.83,78.92,63038.0,61.8798,61.9583,61.872,61.9426,63038.0
2019-01-17 15:10:00,78.92,78.96,78.89,78.92,49015.0,61.9426,61.974,61.9191,61.9426,49015.0
2019-01-17 15:15:00,78.92,78.92,78.85,78.91,53543.0,61.9426,61.9426,61.8877,61.9348,53543.0
2019-01-17 15:20:00,78.92,78.99,78.9,78.95,44930.0,61.9426,61.9976,61.9269,61.9662,44930.0
2019-01-17 15:25:00,78.96,79.04,78.92,79.04,62844.0,61.974,62.0368,61.9426,62.0368,62844.0
2019-01-17 15:30:00,79.05,79.13,79.03,79.12,65354.0,62.0447,62.1074,62.029,62.0996,65354.0
2019-01-17 15:35:00,79.12,79.14,79.0,79.0,56577.0,62.0996,62.1153,62.0054,62.0054,56577.0
2019-01-17 15:40:00,79.01,79.04,78.99,79.04,82766.0,62.0133,62.0368,61.9976,62.0368,82766.0
2019-01-17 15:45:00,79.04,79.09,79.0,79.01,89337.0,62.0368,62.0761,62.0054,62.0133,89337.0
2019-01-17 15:50:00,79.01,79.04,78.95,79.03,63327.0,62.0133,62.0368,61.9662,62.029,63327.0
2019-01-17 15:55:00,79.03,79.2,79.03,79.17,195512.0,62.029,62.1624,62.029,62.1388,195512.0
2019-01-18 09:30:00,79.49,79.5,79.16,79.3,110312.0,62.39,62.3979,62.131,62.2409,110312.0
2019-01-18 09:35:00,79.31,79.36,79.21,79.27,73406.0,62.2487,62.288,62.1702,62.2173,73406.0
2019-01-18 09:40:00,79.27,79.38,79.25,79.26,118306.0,62.2173,62.3037,62.2016,62.2095,118306.0
2019-01-18 09:45:00,79.27,79.37,79.25,79.26,181728.0,62.2173,62.2958,62.2016,62.2095,181728.0
2019-01-18 09:50:00,79.28,79.29,79.16,79.17,200550.0,62.2252,62.233,62.131,62.1388,200550.0
2019-01-18 09:55:00,79.16,79.17,79.08,79.15,229750.0,62.131,62.1388,62.0682,62.1231,229750.0
2019-01-18 10:00:00,79.14,79.14,79.02,79.05,79045.0,62.1153,62.1153,62.0211,62.0447,79045.0
2019-01-18 10:05:00,79.04,79.09,78.98,78.98,280060.0,62.0368,62.0761,61.9897,61.9897,280060.0
2019-01-18 10:10:00,78.99,79.01,78.88,78.91,38105.0,61.9976,62.0133,61.9112,61.9348,38105.0
2019-01-18 10:15:00,78.92,79.1,78.9,79.04,73093.0,61.9426,62.0839,61.9269,62.0368,73093.0
2019-01-18 10:20:00,79.04,79.08,78.97,79.07,42294.0,62.0368,62.0682,61.9819,62.0604,42294.0
2019-01-18 10:25:00,79.09,79.12,79.02,79.05,33977.0,62.0761,62.0996,62.0211,62.0447,33977.0
2019-01-18 10:30:00,79.04,79.16,79.02,79.07,35694.0,62.0368,62.131,62.0211,62.0604,35694.0
2019-01-18 10:35:00,79.07,79.07,78.82,78.89,292023.0,62.0604,62.0604,61.8641,61.9191,292023.0
2019-01-18 10:40:00,78.88,79.13,78.85,79.12,116635.0,61.9112,62.1074,61.8877,62.0996,116635.0
2019-01-18 10:45:00,79.13,79.22,79.12,79.19,52085.0,62.1074,62.1781,62.0996,62.1545,52085.0
2019-01-18 10:50:00,79.19,79.25,79.14,79.22,40781.0,62.1545,62.2016,62.1153,62.1781,40781.0
2019-01-18 10:55:00,79.19,79.2,79.12,79.16,32045.0,62.1545,62.1624,62.0996,62.131,32045.0
2019-01-18 11:00:00,79.16,79.17,79.08,79.16,42289.0,62.131,62.1388,62.0682,62.131,42289.0
2019-01-18 11:05:00,79.16,79.21,79.14,79.15,76870.0,62.131,62.1702,62.1153,62.1231,76870.0
2019-01-18 11:10:00,79.15,79.16,79.06,79.07,39862.0,62.1231,62.131,62.0525,62.0604,39862.0
2019-01-18 11:15:00,79.07,79.13,79.06,79.07,34133.0,62.0604,62.1074,62.0525,62.0604,34133.0
2019-01-18 11:20:00,79.07,79.14,79.01,79.1,172057.0,62.0604,62.1153,62.0133,62.0839,172057.0
2019-01-18 11:25:00,79.11,79.18,79.09,79.17,74619.0,62.0917,62.1467,62.0761,62.1388,74619.0
2019-01-18 11:30:00,79.17,79.22,79.1,79.11,39914.0,62.1388,62.1781,62.0839,62.0917,39914.0
2019-01-18 11:35:00,79.12,79.16,79.1,79.13,38753.0,62.0996,62.131,62.0839,62.1074,38753.0
2019-01-18 11:40:00,79.13,79.19,79.12,79.17,22371.0,62.1074,62.1545,62.0996,62.1388,22371.0
2019-01-18 11:45:00,79.16,79.21,79.13,79.14,163995.0,62.131,62.1702,62.1074,62.1153,163995.0
2019-01-18 11:50:00,79.14,79.19,79.12,79.19,71133.0,62.1153,62.1545,62.0996,62.1545,71133.0
2019-01-18 11:55:00,79.19,79.26,79.19,79.24,29824.0,62.1545,62.2095,62.1545,62.1938,29824.0
2019-01-18 12:00:00,79.27,79.32,79.24,79.24,41105.0,62.2173,62.2566,62.1938,62.1938,41105.0
2019-01-18 12:05:00,79.25,79.27,79.2,79.23,80129.0,62.2016,62.2173,62.1624,62.1859,80129.0
2019-01-18 12:10:00,79.23,79.35,79.22,79.33,44306.0,62.1859,62.2801,62.1781,62.2644,44306.0
2019-01-18 12:15:00,79.32,79.35,79.23,79.23,58851.0,62.2566,62.2801,62.1859,62.1859,58851.0
2019-01-18 12:20:00,79.24,79.35,79.22,79.33,42835.0,62.1938,62.2801,62.1781,62.2644,42835.0
2019-01-18 12:25:00,79.33,79.41,79.32,79.38,40559.0,62.2644,62.3272,62.2566,62.3037,40559.0
2019-01-18 12:30:00,79.38,79.45,79.36,79.39,45225.0,62.3037,62.3586,62.288,62.3115,45225.0
2019-01-18 12:35:00,79.39,79.44,79.37,79.43,54353.0,62.3115,62.3508,62.2958,62.3429,54353.0
2019-01-18 12:40:00,79.42,79.42,79.35,79.35,35375.0,62.3351,62.3351,62.2801,62.2801,35375.0
2019-01-18 12:45:00,79.35,79.36,79.26,79.27,50018.0,62.2801,62.288,62.2095,62.2173,50018.0
2019-01-18 12:50:00,79.27,79.31,79.23,79.28,111211.0,62.2173,62.2487,62.1859,62.2252,111211.0
2019-01-18 12:55:00,79.27,79.38,79.26,79.37,135530.0,62.2173,62.3037,62.2095,62.2958,135530.0
2019-01-18 13:00:00,79.37,79.43,79.35,79.37,28876.0,62.2958,62.3429,62.2801,62.2958,28876.0
2019-01-18 13:05:00,79.36,79.36,79.31,79.31,22737.0,62.288,62.288,62.2487,62.2487,22737.0
2019-01-18 13:10:00,79.32,79.35,79.29,79.34,25801.0,62.2566,62.2801,62.233,62.2723,25801.0
2019-01-18 13:15:00,79.33,79.34,79.3,79.31,38881.0,62.2644,62.2723,62.2409,62.2487,38881.0
2019-01-18 13:20:00,79.32,79.39,79.32,79.36,17998.0,62.2566,62.3115,62.2566,62.288,17998.0
2019-01-18 13:25:00,79.36,79.36,79.22,79.23,25873.0,62.288,62.288,62.1781,62.1859,25873.0
2019-01-18 13:30:00,79.24,79.26,79.22,79.26,27253.0,62.1938,62.2095,62.1781,62.2095,27253.0
2019-01-18 13:35:00,79.25,79.27,79.23,79.23,13160.0,62.2016,62.2173,62.1859,62.1859,13160.0
2019-01-18 13:40:00,79.23,79.25,79.21,79.22,54759.0,62.1859,62.2016,62.1702,62.1781,54759.0
2019-01-18 13:45:00,79.21,79.28,79.17,79.27,25991.0,62.1702,62.2252,62.1388,62.2173,25991.0
2019-01-18 13:50:00,79.27,79.29,79.25,79.27,56716.0,62.2173,62.233,62.2016,62.2173,56716.0
2019-01-18 13:55:00,79.26,79.26,79.22,79.23,51760.0,62.2095,62.2095,62.1781,62.1859,51760.0
2019-01-18 14:00:00,79.24,79.28,79.23,79.27,34468.0,62.1938,62.2252,62.1859,62.2173,34468.0
2019-01-18 14:05:00,79.26,79.3,79.24,79.29,19561.0,62.2095,62.2409,62.1938,62.233,19561.0
2019-01-18 14:10:00,79.29,79.31,79.28,79.3,101948.0,62.233,62.2487,62.2252,62.2409,101948.0
2019-01-18 14:15:00,79.29,79.29,79.21,79.21,36907.0,62.233,62.233,62.1702,62.1702,36907.0
2019-01-18 14:20:00,79.21,79.23,79.19,79.2,32275.0,62.1702,62.1859,62.1545,62.1624,32275.0
2019-01-18 14:25:00,79.2,79.22,79.16,79.21,26291.0,62.1624,62.1781,62.131,62.1702,26291.0
2019-01-18 14:30:00,79.2,79.22,79.18,79.19,39267.0,62.1624,62.1781,62.1467,62.1545,39267.0
2019-01-18 14:35:00,79.19,79.22,79.16,79.17,16425.0,62.1545,62.1781,62.131,62.1388,16425.0
2019-01-18 14:40:00,79.16,79.18,79.11,79.14,39737.0,62.131,62.1467,62.0917,62.1153,39737.0
2019-01-18 14:45:00,79.15,79.21,79.14,79.21,39270.0,62.1231,62.1702,62.1153,62.1702,39270.0
2019-01-18 14:50:00,79.2,79.28,79.17,79.27,35715.0,62.1624,62.2252,62.1388,62.2173,35715.0
2019-01-18 14:55:00,79.28,79.33,79.26,79.28,22610.0,62.2252,62.2644,62.2095,62.2252,22610.0
2019-01-18 15:00:00,79.28,79.28,79.21,79.25,30724.0,62.2252,62.2252,62.1702,62.2016,30724.0
2019-01-18 15:05:00,79.24,79.27,79.18,79.19,31233.0,62.1938,62.2173,62.1467,62.1545,31233.0
2019-01-18 15:10:00,79.2,79.29,79.17,79.29,30379.0,62.1624,62.233,62.1388,62.233,30379.0
2019-01-18 15:15:00,79.29,79.31,79.21,79.23,35196.0,62.233,62.2487,62.1702,62.1859,35196.0
2019-01-18 15:20:00,79.24,79.25,79.15,79.16,104657.0,62.1938,62.2016,62.1231,62.131,104657.0
2019-01-18 15:25:00,79.15,79.21,79.14,79.18,54776.0,62.1231,62.1702,62.1153,62.1467,54776.0
2019-01-18 15:30:00,79.19,79.24,79.19,79.2,35659.0,62.1545,62.1938,62.1545,62.1624,35659.0
2019-01-18 15:35:00,79.2,79.3,79.2,79.3,118582.0,62.1624,62.2409,62.1624,62.2409,118582.0
2019-01-18 15:40:00,79.3,79.38,79.29,79.37,124256.0,62.2409,62.3037,62.233,62.2958,124256.0
2019-01-18 15:45:00,79.37,79.42,79.28,79.28,86477.0,62.2958,62.3351,62.2252,62.2252,86477.0
2019-01-18 15:50:00,79.29,79.33,79.19,79.33,281120.0,62.233,62.2644,62.1545,62.2644,281120.0
2019-01-18 15:55:00,79.33,79.45,79.3,79.44,699202.0,62.2644,62.3586,62.2409,62.3508,699202.0
2019-01-22 09:30:00,79.26,79.54,79.23,79.28,259237.0,62.2095,62.4292,62.1859,62.2252,259237.0
2019-01-22 09:35:00,79.29,79.53,79.2,79.4,169691.0,62.233,62.4214,62.1624,62.3194,169691.0
2019-01-22 09:40:00,79.41,79.42,79.29,79.38,93687.0,62.3272,62.3351,62.233,62.3037,93687.0
2019-01-22 09:45:00,79.39,79.41,79.32,79.39,84166.0,62.3115,62.3272,62.2566,62.3115,84166.0
2019-01-22 09:50:00,79.39,79.46,79.35,79.42,91344.0,62.3115,62.3665,62.2801,62.3351,91344.0
2019-01-22 09:55:00,79.42,79.45,79.26,79.26,99518.0,62.3351,62.3586,62.2095,62.2095,99518.0
2019-01-22 10:00:00,79.26,79.27,79.16,79.18,62668.0,62.2095,62.2173,62.131,62.1467,62668.0
2019-01-22 10:05:00,79.18,79.18,79.0,79.08,60161.0,62.1467,62.1467,62.0054,62.0682,60161.0
2019-01-22 10:10:00,79.08,79.15,79.01,79.02,31057.0,62.0682,62.1231,62.0133,62.0211,31057.0
2019-01-22 10:15:00,79.01,79.14,79.01,79.1,55464.0,62.0133,62.1153,62.0133,62.0839,55464.0
2019-01-22 10:20:00,79.1,79.19,79.1,79.14,44707.0,62.0839,62.1545,62.0839,62.1153,44707.0
2019-01-22 10:25:00,79.15,79.22,79.14,79.22,32605.0,62.1231,62.1781,62.1153,62.1781,32605.0
2019-01-22 10:30:00,79.2,79.24,79.1,79.1,56514.0,62.1624,62.1938,62.0839,62.0839,56514.0
2019-01-22 10:35:00,79.1,79.1,78.87,78.88,65162.0,62.0839,62.0839,61.9034,61.9112,65162.0
2019-01-22 10:40:00,78.86,78.93,78.84,78.87,124000.0,61.8955,61.9505,61.8798,61.9034,124000.0
2019-01-22 10:45:00,78.86,78.9,78.76,78.82,32689.0,61.8955,61.9269,61.817,61.8641,32689.0
2019-01-22 10:50:00,78.82,78.89,78.72,78.76,112037.0,61.8641,61.9191,61.7856,61.817,112037.0
2019-01-22 10:55:00,78.77,78.81,78.69,78.69,87377.0,61.8249,61.8563,61.7621,61.7621,87377.0
2019-01-22 11:00:00,78.7,78.95,78.7,78.91,89536.0,61.7699,61.9662,61.7699,61.9348,89536.0
2019-01-22 11:05:00,78.91,78.96,78.87,78.91,66986.0,61.9348,61.974,61.9034,61.9348,66986.0
2019-01-22 11:10:00,78.91,78.98,78.87,78.9,56803.0,61.9348,61.9897,61.9034,61.9269,56803.0
2019-01-22 11:15:00,78.9,78.98,78.9,78.92,31293.0,61.9269,61.9897,61.9269,61.9426,31293.0
2019-01-22 11:20:00,78.92,79.02,78.92,78.98,24765.0,61.9426,62.0211,61.9426,61.9897,24765.0
2019-01-22 11:25:00,78.99,79.06,78.98,79.06,52119.0,61.9976,62.0525,61.9897,62.0525,52119.0
2019-01-22 11:30:00,79.06,79.15,79.05,79.11,28465.0,62.0525,62.1231,62.0447,62.0917,28465.0
2019-01-22 11:35:00,79.1,79.1,79.03,79.03,22959.0,62.0839,62.0839,62.029,62.029,22959.0
2019-01-22 11:40:00,79.02,79.02,78.92,78.99,108687.0,62.0211,62.0211,61.9426,61.9976,108687.0
2019-01-22 11:45:00,78.98,79.06,78.98,79.0,22029.0,61.9897,62.0525,61.9897,62.0054,22029.0
2019-01-22 11:50:00,79.01,79.02,78.95,78.98,175411.0,62.0133,62.0211,61.9662,61.9897,175411.0
2019-01-22 11:55:00,78.98,79.02,78.88,78.91,44434.0,61.9897,62.0211,61.9112,61.9348,44434.0
2019-01-22 12:00:00,78.91,78.97,78.88,78.92,41052.0,61.9348,61.9819,61.9112,61.9426,41052.0
2019-01-22 12:05:00,78.92,79.01,78.92,78.99,39815.0,61.9426,62.0133,61.9426,61.9976,39815.0
2019-01-22 12:10:00,78.99,79.03,78.96,78.98,25276.0,61.9976,62.029,61.974,61.9897,25276.0
2019-01-22 12:15:00,78.98,78.98,78.89,78.9,41148.0,61.9897,61.9897,61.9191,61.9269,41148.0
2019-01-22 12:20:00,78.9,78.96,78.85,78.86,36950.0,61.9269,61.974,61.8877,61.8955,36950.0
2019-01-22 12:25:00,78.86,78.87,78.78,78.78,38402.0,61.8955,61.9034,61.8327,61.8327,38402.0
2019-01-22 12:30:00,78.78,78.83,78.68,78.69,44238.0,61.8327,61.872,61.7543,61.7621,44238.0
2019-01-22 12:35:00,78.71,78.73,78.66,78.66,95253.0,61.7778,61.7935,61.7386,61.7386,95253.0
2019-01-22 12:40:00,78.65,78.71,78.61,78.7,63546.0,61.7307,61.7778,61.6993,61.7699,63546.0
2019-01-22 12:45:00,78.7,78.78,78.68,78.78,22825.0,61.7699,61.8327,61.7543,61.8327,22825.0
2019-01-22 12:50:00,78.77,78.87,78.77,78.85,19292.0,61.8249,61.9034,61.8249,61.8877,19292.0
2019-01-22 12:55:00,78.85,78.85,78.78,78.79,18129.0,61.8877,61.8877,61.8327,61.8406,18129.0
2019-01-22 13:00:00,78.78,78.78,78.7,78.74,29731.0,61.8327,61.8327,61.7699,61.8013,29731.0
2019-01-22 13:05:00,78.74,78.75,78.64,78.65,19580.0,61.8013,61.8092,61.7229,61.7307,19580.0
2019-01-22 13:10:00,78.64,78.67,78.58,78.64,117937.0,61.7229,61.7464,61.6758,61.7229,117937.0
2019-01-22 13:15:00,78.65,78.69,78.63,78.63,79330.0,61.7307,61.7621,61.715,61.715,79330.0
2019-01-22 13:20:00,78.62,78.78,78.62,78.78,58949.0,61.7072,61.8327,61.7072,61.8327,58949.0
2019-01-22 13:25:00,78.78,78.92,78.76,78.9,41938.0,61.8327,61.9426,61.817,61.9269,41938.0
2019-01-22 13:30:00,78.9,78.96,78.88,78.94,32954.0,61.9269,61.974,61.9112,61.9583,32954.0
2019-01-22 13:35:00,78.96,79.0,78.94,78.98,153203.0,61.974,62.0054,61.9583,61.9897,153203.0
2019-01-22 13:40:00,78.97,79.03,78.96,78.98,28898.0,61.9819,62.029,61.974,61.9897,28898.0
2019-01-22 13:45:00,78.98,79.1,78.97,79.1,17422.0,61.9897,62.0839,61.9819,62.0839,17422.0
2019-01-22 13:50:00,79.11,79.19,79.09,79.19,27855.0,62.0917,62.1545,62.0761,62.1545,27855.0
2019-01-22 13:55:00,79.18,79.31,79.18,79.28,31878.0,62.1467,62.2487,62.1467,62.2252,31878.0
2019-01-22 14:00:00,79.28,79.28,79.1,79.12,23510.0,62.2252,62.2252,62.0839,62.0996,23510.0
2019-01-22 14:05:00,79.1,79.12,79.02,79.02,31868.0,62.0839,62.0996,62.0211,62.0211,31868.0
2019-01-22 14:10:00,79.01,79.05,78.87,78.89,44281.0,62.0133,62.0447,61.9034,61.9191,44281.0
2019-01-22 14:15:00,78.9,79.01,78.89,78.89,22640.0,61.9269,62.0133,61.9191,61.9191,22640.0
2019-01-22 14:20:00,78.89,78.91,78.79,78.8,18682.0,61.9191,61.9348,61.8406,61.8484,18682.0
2019-01-22 14:25:00,78.8,78.83,78.72,78.73,40353.0,61.8484,61.872,61.7856,61.7935,40353.0
2019-01-22 14:30:00,78.74,78.74,78.64,78.68,17912.0,61.8013,61.8013,61.7229,61.7543,17912.0
2019-01-22 14:35:00,78.69,78.71,78.61,78.66,30815.0,61.7621,61.7778,61.6993,61.7386,30815.0
2019-01-22 14:40:00,78.67,78.76,78.64,78.67,41049.0,61.7464,61.817,61.7229,61.7464,41049.0
2019-01-22 14:45:00,78.67,78.7,78.6,78.61,35293.0,61.7464,61.7699,61.6915,61.6993,35293.0
2019-01-22 14:50:00,78.61,78.72,78.59,78.7,73352.0,61.6993,61.7856,61.6836,61.7699,73352.0
2019-01-22 14:55:00,78.71,78.82,78.7,78.82,48499.0,61.7778,61.8641,61.7699,61.8641,48499.0
2019-01-22 15:00:00,78.81,78.82,78.64,78.65,88517.0,61.8563,61.8641,61.7229,61.7307,88517.0
2019-01-22 15:05:00,78.65,78.73,78.62,78.71,42902.0,61.7307,61.7935,61.7072,61.7778,42902.0
2019-01-22 15:10:00,78.72,78.8,78.69,78.77,54981.0,61.7856,61.8484,61.7621,61.8249,54981.0
2019-01-22 15:15:00,78.78,78.89,78.76,78.88,99308.0,61.8327,61.9191,61.817,61.9112,99308.0
2019-01-22 15:20:00,78.89,78.94,78.8,78.9,53155.0,61.9191,61.9583,61.8484,61.9269,53155.0
2019-01-22 15:25:00,78.9,78.99,78.89,78.91,38125.0,61.9269,61.9976,61.9191,61.9348,38125.0
2019-01-22 15:30:00,78.91,78.93,78.79,78.79,172503.0,61.9348,61.9505,61.8406,61.8406,172503.0
2019-01-22 15:35:00,78.78,79.0,78.71,79.0,87234.0,61.8327,62.0054,61.7778,62.0054,87234.0
2019-01-22 15:40:00,79.0,79.11,78.88,78.89,189103.0,62.0054,62.0917,61.9112,61.9191,189103.0
2019-01-22 15:45:00,78.88,78.88,78.71,78.74,116474.0,61.9112,61.9112,61.7778,61.8013,116474.0
2019-01-22 15:50:00,78.75,78.87,78.74,78.82,138000.0,61.8092,61.9034,61.8013,61.8641,138000.0
2019-01-22 15:55:00,78.83,79.21,78.82,79.19,343353.0,61.872,62.1702,61.8641,62.1545,343353.0
2019-01-23 09:30:00,79.33,79.4,79.14,79.23,84409.0,62.2644,62.3194,62.1153,62.1859,84409.0
2019-01-23 09:35:00,79.23,79.37,79.1,79.28,81996.0,62.1859,62.2958,62.0839,62.2252,81996.0
2019-01-23 09:40:00,79.31,79.31,79.16,79.25,43329.0,62.2487,62.2487,62.131,62.2016,43329.0
2019-01-23 09:45:00,79.26,79.31,79.23,79.26,33857.0,62.2095,62.2487,62.1859,62.2095,33857.0
2019-01-23 09:50:00,79.27,79.31,79.19,79.2,43802.0,62.2173,62.2487,62.1545,62.1624,43802.0
2019-01-23 09:55:00,79.19,79.22,79.13,79.19,50520.0,62.1545,62.1781,62.1074,62.1545,50520.0
2019-01-23 10:00:00,79.19,79.32,79.15,79.31,31965.0,62.1545,62.2566,62.1231,62.2487,31965.0
2019-01-23 10:05:00,79.31,79.33,79.26,79.29,43686.0,62.2487,62.2644,62.2095,62.233,43686.0
2019-01-23 10:10:00,79.28,79.31,79.26,79.31,25014.0,62.2252,62.2487,62.2095,62.2487,25014.0
2019-01-23 10:15:00,79.3,79.32,79.23,79.26,37206.0,62.2409,62.2566,62.1859,62.2095,37206.0
2019-01-23 10:20:00,79.26,79.32,79.18,79.19,24315.0,62.2095,62.2566,62.1467,62.1545,24315.0
2019-01-23 10:25:00,79.19,79.2,79.09,79.09,22907.0,62.1545,62.1624,62.0761,62.0761,22907.0
2019-01-23 10:30:00,79.1,79.12,79.01,79.1,356318.0,62.0839,62.0996,62.0133,62.0839,356318.0
2019-01-23 10:35:00,79.11,79.12,79.04,79.11,124779.0,62.0917,62.0996,62.0368,62.0917,124779.0
2019-01-23 10:40:00,79.12,79.12,79.06,79.09,17794.0,62.0996,62.0996,62.0525,62.0761,17794.0
2019-01-23 10:45:00,79.08,79.1,79.03,79.09,151236.0,62.0682,62.0839,62.029,62.0761,151236.0
2019-01-23 10:50:00,79.09,79.13,79.01,79.02,126057.0,62.0761,62.1074,62.0133,62.0211,126057.0
2019-01-23 10:55:00,79.02,79.07,78.99,79.07,83897.0,62.0211,62.0604,61.9976,62.0604,83897.0
2019-01-23 11:00:00,79.08,79.11,79.05,79.08,23563.0,62.0682,62.0917,62.0447,62.0682,23563.0
2019-01-23 11:05:00,79.08,79.13,79.07,79.09,29638.0,62.0682,62.1074,62.0604,62.0761,29638.0
2019-01-23 11:10:00,79.09,79.11,79.04,79.06,84905.0,62.0761,62.0917,62.0368,62.0525,84905.0
2019-01-23 11:15:00,79.08,79.12,79.03,79.05,31491.0,62.0682,62.0996,62.029,62.0447,31491.0
2019-01-23 11:20:00,79.05,79.06,78.98,78.99,24483.0,62.0447,62.0525,61.9897,61.9976,24483.0
2019-01-23 11:25:00,79.0,79.08,78.96,79.06,38697.0,62.0054,62.0682,61.974,62.0525,38697.0
2019-01-23 11:30:00,79.06,79.1,79.01,79.09,18022.0,62.0525,62.0839,62.0133,62.0761,18022.0
2019-01-23 11:35:00,79.09,79.12,79.05,79.12,31118.0,62.0761,62.0996,62.0447,62.0996,31118.0
2019-01-23 11:40:00,79.12,79.17,79.1,79.1,16895.0,62.0996,62.1388,62.0839,62.0839,16895.0
2019-01-23 11:45:00,79.1,79.12,78.96,78.97,45567.0,62.0839,62.0996,61.974,61.9819,45567.0
2019-01-23 11:50:00,78.97,79.0,78.84,78.84,35609.0,61.9819,62.0054,61.8798,61.8798,35609.0
2019-01-23 11:55:00,78.84,78.87,78.81,78.86,29457.0,61.8798,61.9034,61.8563,61.8955,29457.0
2019-01-23 12:00:00,78.87,78.92,78.84,78.9,39203.0,61.9034,61.9426,61.8798,61.9269,39203.0
2019-01-23 12:05:00,78.9,78.9,78.71,78.74,60802.0,61.9269,61.9269,61.7778,61.8013,60802.0
2019-01-23 12:10:00,78.74,78.78,78.7,78.75,19015.0,61.8013,61.8327,61.7699,61.8092,19015.0
2019-01-23 12:15:00,78.75,78.76,78.68,78.76,71636.0,61.8092,61.817,61.7543,61.817,71636.0
2019-01-23 12:20:00,78.76,78.8,78.71,78.75,30039.0,61.817,61.8484,61.7778,61.8092,30039.0
2019-01-23 12:25:00,78.75,78.83,78.74,78.81,18506.0,61.8092,61.872,61.8013,61.8563,18506.0
2019-01-23 12:30:00,78.8,78.91,78.79,78.85,59079.0,61.8484,61.9348,61.8406,61.8877,59079.0
2019-01-23 12:35:00,78.85,78.88,78.82,78.86,23142.0,61.8877,61.9112,61.8641,61.8955,23142.0
2019-01-23 12:40:00,78.86,78.96,78.86,78.95,33971.0,61.8955,61.974,61.8955,61.9662,33971.0
2019-01-23 12:45:00,78.95,78.98,78.89,78.9,17865.0,61.9662,61.9897,61.9191,61.9269,17865.0
2019-01-23 12:50:00,78.91,78.92,78.85,78.86,17525.0,61.9348,61.9426,61.8877,61.8955,17525.0
2019-01-23 12:55:00,78.85,78.89,78.83,78.86,42215.0,61.8877,61.9191,61.872,61.8955,42215.0
2019-01-23 13:00:00,78.86,78.88,78.81,78.84,34647.0,61.8955,61.9112,61.8563,61.8798,34647.0
2019-01-23 13:05:00,78.84,78.89,78.81,78.89,10581.0,61.8798,61.9191,61.8563,61.9191,10581.0
2019-01-23 13:10:00,78.89,78.89,78.85,78.86,15694.0,61.9191,61.9191,61.8877,61.8955,15694.0
2019-01-23 13:15:00,78.87,78.96,78.87,78.9,28186.0,61.9034,61.974,61.9034,61.9269,28186.0
2019-01-23 13:20:00,78.9,78.9,78.82,78.84,20064.0,61.9269,61.9269,61.8641,61.8798,20064.0
2019-01-23 13:25:00,78.83,78.85,78.77,78.79,19699.0,61.872,61.8877,61.8249,61.8406,19699.0
2019-01-23 13:30:00,78.8,78.84,78.78,78.81,29081.0,61.8484,61.8798,61.8327,61.8563,29081.0
2019-01-23 13:35:00,78.82,78.86,78.81,78.83,23057.0,61.8641,61.8955,61.8563,61.872,23057.0
2019-01-23 13:40:00,78.82,78.83,78.76,78.82,26498.0,61.8641,61.872,61.817,61.8641,26498.0
2019-01-23 13:45:00,78.83,78.85,78.8,78.81,10650.0,61.872,61.8877,61.8484,61.8563,10650.0
2019-01-23 13:50:00,78.81,78.85,78.78,78.83,16525.0,61.8563,61.8877,61.8327,61.872,16525.0
2019-01-23 13:55:00,78.82,78.83,78.75,78.79,29600.0,61.8641,61.872,61.8092,61.8406,29600.0
2019-01-23 14:00:00,78.79,78.87,78.79,78.86,46665.0,61.8406,61.9034,61.8406,61.8955,46665.0
2019-01-23 14:05:00,78.86,78.88,78.83,78.87,34205.0,61.8955,61.9112,61.872,61.9034,34205.0
2019-01-23 14:10:00,78.87,78.87,78.87,78.87,0.0,61.9034,61.9034,61.9034,61.9034,0.0
2019-01-23 14:15:00,78.8,78.8,78.77,78.77,8927.0,61.8484,61.8484,61.8249,61.8249,8927.0
2019-01-23 14:20:00,78.77,78.86,78.76,78.85,87510.0,61.8249,61.8955,61.817,61.8877,87510.0
2019-01-23 14:25:00,78.86,78.89,78.83,78.87,19797.0,61.8955,61.9191,61.872,61.9034,19797.0
2019-01-23 14:30:00,78.86,78.86,78.8,78.84,36192.0,61.8955,61.8955,61.8484,61.8798,36192.0
2019-01-23 14:35:00,78.85,78.9,78.82,78.84,21571.0,61.8877,61.9269,61.8641,61.8798,21571.0
2019-01-23 14:40:00,78.84,78.84,78.76,78.76,28894.0,61.8798,61.8798,61.817,61.817,28894.0
2019-01-23 14:45:00,78.75,78.76,78.72,78.75,15343.0,61.8092,61.817,61.7856,61.8092,15343.0
2019-01-23 14:50:00,78.75,78.85,78.75,78.84,26906.0,61.8092,61.8877,61.8092,61.8798,26906.0
2019-01-23 14:55:00,78.85,78.88,78.82,78.85,18744.0,61.8877,61.9112,61.8641,61.8877,18744.0
2019-01-23 15:00:00,78.86,78.94,78.86,78.92,23359.0,61.8955,61.9583,61.8955,61.9426,23359.0
2019-01-23 15:05:00,78.93,78.96,78.86,78.87,28773.0,61.9505,61.974,61.8955,61.9034,28773.0
2019-01-23 15:10:00,78.86,78.91,78.85,78.87,20866.0,61.8955,61.9348,61.8877,61.9034,20866.0
2019-01-23 15:15:00,78.88,78.94,78.88,78.93,51970.0,61.9112,61.9583,61.9112,61.9505,51970.0
2019-01-23 15:20:00,78.93,78.97,78.92,78.94,112236.0,61.9505,61.9819,61.9426,61.9583,112236.0
2019-01-23 15:25:00,78.95,78.98,78.94,78.96,37247.0,61.9662,61.9897,61.9583,61.974,37247.0
2019-01-23 15:30:00,78.97,78.97,78.89,78.92,45289.0,61.9819,61.9819,61.9191,61.9426,45289.0
2019-01-23 15:35:00,78.92,78.99,78.89,78.99,32676.0,61.9426,61.9976,61.9191,61.9976,32676.0
2019-01-23 15:40:00,78.97,79.04,78.97,79.04,33293.0,61.9819,62.0368,61.9819,62.0368,33293.0
2019-01-23 15:45:00,79.04,79.16,79.04,79.12,58338.0,62.0368,62.131,62.0368,62.0996,58338.0
2019-01-23 15:50:00,79.12,79.13,78.97,79.0,102208.0,62.0996,62.1074,61.9819,62.0054,102208.0
2019-01-23 15:55:00,79.01,79.21,79.0,79.19,204774.0,62.0133,62.1702,62.0054,62.1545,204774.0
2019-01-24 09:30:00,78.97,79.17,78.94,78.97,119389.0,61.9819,62.1388,61.9583,61.9819,119389.0
2019-01-24 09:35:00,78.99,79.0,78.69,78.75,108783.0,61.9976,62.0054,61.7621,61.8092,108783.0
2019-01-24 09:40:00,78.75,79.05,78.75,79.02,85662.0,61.8092,62.0447,61.8092,62.0211,85662.0
2019-01-24 09:45:00,79.02,79.19,79.02,79.17,54650.0,62.0211,62.1545,62.0211,62.1388,54650.0
2019-01-24 09:50:00,79.17,79.25,79.14,79.14,225124.0,62.1388,62.2016,62.1153,62.1153,225124.0
2019-01-24 09:55:00,79.15,79.24,79.08,79.2,92883.0,62.1231,62.1938,62.0682,62.1624,92883.0
2019-01-24 10:00:00,79.2,79.23,79.14,79.16,28980.0,62.1624,62.1859,62.1153,62.131,28980.0
2019-01-24 10:05:00,79.15,79.25,79.12,79.18,37110.0,62.1231,62.2016,62.0996,62.1467,37110.0
2019-01-24 10:10:00,79.18,79.27,79.18,79.27,27520.0,62.1467,62.2173,62.1467,62.2173,27520.0
2019-01-24 10:15:00,79.26,79.32,79.24,79.31,120018.0,62.2095,62.2566,62.1938,62.2487,120018.0
2019-01-24 10:20:00,79.31,79.31,79.21,79.23,41710.0,62.2487,62.2487,62.1702,62.1859,41710.0
2019-01-24 10:25:00,79.24,79.41,79.22,79.39,55910.0,62.1938,62.3272,62.1781,62.3115,55910.0
2019-01-24 10:30:00,79.4,79.44,79.35,79.36,28455.0,62.3194,62.3508,62.2801,62.288,28455.0
2019-01-24 10:35:00,79.37,79.42,79.33,79.42,40209.0,62.2958,62.3351,62.2644,62.3351,40209.0
2019-01-24 10:40:00,79.42,79.48,79.4,79.44,16425.0,62.3351,62.3822,62.3194,62.3508,16425.0
2019-01-24 10:45:00,79.43,79.5,79.39,79.48,27668.0,62.3429,62.3979,62.3115,62.3822,27668.0
2019-01-24 10:50:00,79.46,79.5,79.42,79.44,41505.0,62.3665,62.3979,62.3351,62.3508,41505.0
2019-01-24 10:55:00,79.45,79.52,79.4,79.51,34847.0,62.3586,62.4136,62.3194,62.4057,34847.0
2019-01-24 11:00:00,79.5,79.54,79.41,79.5,54008.0,62.3979,62.4292,62.3272,62.3979,54008.0
2019-01-24 11:05:00,79.5,79.54,79.47,79.52,37101.0,62.3979,62.4292,62.3743,62.4136,37101.0
2019-01-24 11:10:00,79.52,79.58,79.49,79.58,89115.0,62.4136,62.4606,62.39,62.4606,89115.0
2019-01-24 11:15:00,79.57,79.61,79.52,79.54,82489.0,62.4528,62.4842,62.4136,62.4292,82489.0
2019-01-24 11:20:00,79.52,79.53,79.46,79.48,32884.0,62.4136,62.4214,62.3665,62.3822,32884.0
2019-01-24 11:25:00,79.48,79.5,79.42,79.42,37751.0,62.3822,62.3979,62.3351,62.3351,37751.0
2019-01-24 11:30:00,79.42,79.42,79.29,79.37,52024.0,62.3351,62.3351,62.233,62.2958,52024.0
2019-01-24 11:35:00,79.35,79.4,79.32,79.37,28627.0,62.2801,62.3194,62.2566,62.2958,28627.0
2019-01-24 11:40:00,79.37,79.42,79.33,79.38,31025.0,62.2958,62.3351,62.2644,62.3037,31025.0
2019-01-24 11:45:00,79.39,79.44,79.37,79.39,28265.0,62.3115,62.3508,62.2958,62.3115,28265.0
2019-01-24 11:50:00,79.39,79.45,79.37,79.45,27569.0,62.3115,62.3586,62.2958,62.3586,27569.0
2019-01-24 11:55:00,79.46,79.5,79.44,79.48,21372.0,62.3665,62.3979,62.3508,62.3822,21372.0
2019-01-24 12:00:00,79.48,79.48,79.41,79.41,26178.0,62.3822,62.3822,62.3272,62.3272,26178.0
2019-01-24 12:05:00,79.42,79.44,79.38,79.38,24244.0,62.3351,62.3508,62.3037,62.3037,24244.0
2019-01-24 12:10:00,79.37,79.38,79.32,79.33,29130.0,62.2958,62.3037,62.2566,62.2644,29130.0
2019-01-24 12:15:00,79.34,79.36,79.3,79.33,19118.0,62.2723,62.288,62.2409,62.2644,19118.0
2019-01-24 12:20:00,79.34,79.35,79.31,79.32,31318.0,62.2723,62.2801,62.2487,62.2566,31318.0
2019-01-24 12:25:00,79.31,79.32,79.23,79.24,38306.0,62.2487,62.2566,62.1859,62.1938,38306.0
2019-01-24 12:30:00,79.25,79.35,79.24,79.33,21847.0,62.2016,62.2801,62.1938,62.2644,21847.0
2019-01-24 12:35:00,79.33,79.36,79.29,79.32,18784.0,62.2644,62.288,62.233,62.2566,18784.0
2019-01-24 12:40:00,79.31,79.33,79.27,79.33,34660.0,62.2487,62.2644,62.2173,62.2644,34660.0
2019-01-24 12:45:00,79.33,79.36,79.31,79.32,19791.0,62.2644,62.288,62.2487,62.2566,19791.0
2019-01-24 12:50:00,79.31,79.35,79.26,79.3,22480.0,62.2487,62.2801,62.2095,62.2409,22480.0
2019-01-24 12:55:00,79.3,79.32,79.25,79.28,19600.0,62.2409,62.2566,62.2016,62.2252,19600.0
2019-01-24 13:00:00,79.28,79.3,79.22,79.24,28125.0,62.2252,62.2409,62.1781,62.1938,28125.0
2019-01-24 13:05:00,79.23,79.27,79.18,79.18,18022.0,62.1859,62.2173,62.1467,62.1467,18022.0
2019-01-24 13:10:00,79.17,79.18,79.06,79.13,56662.0,62.1388,62.1467,62.0525,62.1074,56662.0
2019-01-24 13:15:00,79.11,79.17,79.07,79.17,24272.0,62.0917,62.1388,62.0604,62.1388,24272.0
2019-01-24 13:20:00,79.15,79.16,79.12,79.12,23594.0,62.1231,62.131,62.0996,62.0996,23594.0
2019-01-24 13:25:00,79.13,79.23,79.12,79.16,23460.0,62.1074,62.1859,62.0996,62.131,23460.0
2019-01-24 13:30:00,79.16,79.28,79.16,79.27,44038.0,62.131,62.2252,62.131,62.2173,44038.0
2019-01-24 13:35:00,79.28,79.31,79.25,79.25,26400.0,62.2252,62.2487,62.2016,62.2016,26400.0
2019-01-24 13:40:00,79.25,79.29,79.23,79.23,36633.0,62.2016,62.233,62.1859,62.1859,36633.0
2019-01-24 13:45:00,79.25,79.34,79.23,79.34,40831.0,62.2016,62.2723,62.1859,62.2723,40831.0
2019-01-24 13:50:00,79.34,79.37,79.32,79.34,20243.0,62.2723,62.2958,62.2566,62.2723,20243.0
2019-01-24 13:55:00,79.35,79.41,79.34,79.41,31487.0,62.2801,62.3272,62.2723,62.3272,31487.0
2019-01-24 14:00:00,79.41,79.41,79.36,79.41,30603.0,62.3272,62.3272,62.288,62.3272,30603.0
2019-01-24 14:05:00,79.42,79.46,79.39,79.45,52470.0,62.3351,62.3665,62.3115,62.3586,52470.0
2019-01-24 14:10:00,79.45,79.49,79.42,79.49,25390.0,62.3586,62.39,62.3351,62.39,25390.0
2019-01-24 14:15:00,79.48,79.5,79.42,79.47,70485.0,62.3822,62.3979,62.3351,62.3743,70485.0
2019-01-24 14:20:00,79.47,79.51,79.47,79.47,36656.0,62.3743,62.4057,62.3743,62.3743,36656.0
2019-01-24 14:25:00,79.49,79.51,79.47,79.49,21529.0,62.39,62.4057,62.3743,62.39,21529.0
2019-01-24 14:30:00,79.49,79.5,79.47,79.48,34054.0,62.39,62.3979,62.3743,62.3822,34054.0
2019-01-24 14:35:00,79.48,79.54,79.47,79.54,38807.0,62.3822,62.4292,62.3743,62.4292,38807.0
2019-01-24 14:40:00,79.53,79.54,79.48,79.5,19615.0,62.4214,62.4292,62.3822,62.3979,19615.0
2019-01-24 14:45:00,79.51,79.54,79.5,79.53,24269.0,62.4057,62.4292,62.3979,62.4214,24269.0
2019-01-24 14:50:00,79.53,79.59,79.52,79.59,25075.0,62.4214,62.4685,62.4136,62.4685,25075.0
2019-01-24 14:55:00,79.58,79.59,79.5,79.51,42799.0,62.4606,62.4685,62.3979,62.4057,42799.0
2019-01-24 15:00:00,79.5,79.55,79.49,79.54,42462.0,62.3979,62.4371,62.39,62.4292,42462.0
2019-01-24 15:05:00,79.54,79.61,79.54,79.61,49370.0,62.4292,62.4842,62.4292,62.4842,49370.0
2019-01-24 15:10:00,79.61,79.62,79.55,79.6,31860.0,62.4842,62.492,62.4371,62.4763,31860.0
2019-01-24 15:15:00,79.6,79.65,79.6,79.61,39936.0,62.4763,62.5156,62.4763,62.4842,39936.0
2019-01-24 15:20:00,79.6,79.63,79.55,79.55,30027.0,62.4763,62.4999,62.4371,62.4371,30027.0
2019-01-24 15:25:00,79.56,79.6,79.53,79.53,50609.0,62.4449,62.4763,62.4214,62.4214,50609.0
2019-01-24 15:30:00,79.54,79.55,79.48,79.55,66126.0,62.4292,62.4371,62.3822,62.4371,66126.0
2019-01-24 15:35:00,79.55,79.56,79.48,79.49,95655.0,62.4371,62.4449,62.3822,62.39,95655.0
2019-01-24 15:40:00,79.49,79.51,79.47,79.48,40892.0,62.39,62.4057,62.3743,62.3822,40892.0
2019-01-24 15:45:00,79.47,79.51,79.43,79.45,47740.0,62.3743,62.4057,62.3429,62.3586,47740.0
2019-01-24 15:50:00,79.45,79.48,79.41,79.47,98618.0,62.3586,62.3822,62.3272,62.3743,98618.0
2019-01-24 15:55:00,79.48,79.52,79.46,79.47,371939.0,62.3822,62.4136,62.3665,62.3743,371939.0
2019-01-25 09:30:00,79.74,80.02,79.59,79.96,140694.0,62.5862,62.806,62.4685,62.7589,140694.0
2019-01-25 09:35:00,79.96,80.05,79.77,79.81,93105.0,62.7589,62.8295,62.6098,62.6412,93105.0
2019-01-25 09:40:00,79.81,79.91,79.81,79.85,70658.0,62.6412,62.7197,62.6412,62.6726,70658.0
2019-01-25 09:45:00,79.85,79.94,79.83,79.87,47508.0,62.6726,62.7432,62.6569,62.6883,47508.0
2019-01-25 09:50:00,79.86,80.02,79.86,79.97,64447.0,62.6804,62.806,62.6804,62.7667,64447.0
2019-01-25 09:55:00,79.97,80.03,79.89,80.0,55021.0,62.7667,62.8138,62.704,62.7903,55021.0
2019-01-25 10:00:00,80.0,80.04,79.94,80.01,38856.0,62.7903,62.8217,62.7432,62.7981,38856.0
2019-01-25 10:05:00,80.0,80.04,80.0,80.03,24523.0,62.7903,62.8217,62.7903,62.8138,24523.0
2019-01-25 10:10:00,80.03,80.09,80.02,80.04,43330.0,62.8138,62.8609,62.806,62.8217,43330.0
2019-01-25 10:15:00,80.05,80.14,80.01,80.12,41207.0,62.8295,62.9002,62.7981,62.8845,41207.0
2019-01-25 10:20:00,80.11,80.23,80.1,80.23,24090.0,62.8766,62.9708,62.8688,62.9708,24090.0
2019-01-25 10:25:00,80.23,80.29,80.21,80.25,79707.0,62.9708,63.0179,62.9551,62.9865,79707.0
2019-01-25 10:30:00,80.25,80.29,80.14,80.28,96735.0,62.9865,63.0179,62.9002,63.0101,96735.0
2019-01-25 10:35:00,80.28,80.33,80.25,80.27,41177.0,63.0101,63.0493,62.9865,63.0022,41177.0
2019-01-25 10:40:00,80.28,80.28,80.22,80.26,32564.0,63.0101,63.0101,62.963,62.9944,32564.0
2019-01-25 10:45:00,80.25,80.27,80.2,80.22,31232.0,62.9865,63.0022,62.9473,62.963,31232.0
2019-01-25 10:50:00,80.22,80.26,80.17,80.19,27553.0,62.963,62.9944,62.9237,62.9394,27553.0
2019-01-25 10:55:00,80.18,80.31,80.18,80.3,54076.0,62.9316,63.0336,62.9316,63.0258,54076.0
2019-01-25 11:00:00,80.31,80.37,80.28,80.32,42031.0,63.0336,63.0807,63.0101,63.0415,42031.0
2019-01-25 11:05:00,80.32,80.33,80.23,80.32,38296.0,63.0415,63.0493,62.9708,63.0415,38296.0
2019-01-25 11:10:00,80.32,80.38,80.31,80.35,30525.0,63.0415,63.0885,63.0336,63.065,30525.0
2019-01-25 11:15:00,80.36,80.4,80.34,80.39,89176.0,63.0728,63.1042,63.0572,63.0964,89176.0
2019-01-25 11:20:00,80.39,80.39,80.28,80.32,51221.0,63.0964,63.0964,63.0101,63.0415,51221.0
2019-01-25 11:25:00,80.31,80.33,80.26,80.3,32182.0,63.0336,63.0493,62.9944,63.0258,32182.0
2019-01-25 11:30:00,80.28,80.29,80.22,80.25,34348.0,63.0101,63.0179,62.963,62.9865,34348.0
2019-01-25 11:35:00,80.25,80.29,80.2,80.29,41653.0,62.9865,63.0179,62.9473,63.0179,41653.0
2019-01-25 11:40:00,80.29,80.33,80.25,80.27,98914.0,63.0179,63.0493,62.9865,63.0022,98914.0
2019-01-25 11:45:00,80.27,80.27,80.13,80.14,30620.0,63.0022,63.0022,62.8923,62.9002,30620.0
2019-01-25 11:50:00,80.14,80.18,80.1,80.12,83606.0,62.9002,62.9316,62.8688,62.8845,83606.0
2019-01-25 11:55:00,80.11,80.18,80.09,80.11,99920.0,62.8766,62.9316,62.8609,62.8766,99920.0
2019-01-25 12:00:00,80.11,80.11,79.98,79.99,34561.0,62.8766,62.8766,62.7746,62.7824,34561.0
2019-01-25 12:05:00,79.98,80.02,79.95,79.98,47887.0,62.7746,62.806,62.751,62.7746,47887.0
2019-01-25 12:10:00,79.99,80.07,79.97,80.01,166759.0,62.7824,62.8452,62.7667,62.7981,166759.0
2019-01-25 12:15:00,80.0,80.04,79.95,79.95,35014.0,62.7903,62.8217,62.751,62.751,35014.0
2019-01-25 12:20:00,79.95,79.97,79.9,79.94,20263.0,62.751,62.7667,62.7118,62.7432,20263.0
2019-01-25 12:25:00,79.94,80.05,79.92,80.01,46295.0,62.7432,62.8295,62.7275,62.7981,46295.0
2019-01-25 12:30:00,80.0,80.04,79.96,79.97,111044.0,62.7903,62.8217,62.7589,62.7667,111044.0
2019-01-25 12:35:00,79.97,80.0,79.91,79.94,25051.0,62.7667,62.7903,62.7197,62.7432,25051.0
2019-01-25 12:40:00,79.95,80.03,79.92,80.0,28801.0,62.751,62.8138,62.7275,62.7903,28801.0
2019-01-25 12:45:00,80.0,80.05,79.93,80.02,204468.0,62.7903,62.8295,62.7354,62.806,204468.0
2019-01-25 12:50:00,80.03,80.06,79.97,80.0,36276.0,62.8138,62.8374,62.7667,62.7903,36276.0
2019-01-25 12:55:00,80.0,80.06,79.99,80.05,54761.0,62.7903,62.8374,62.7824,62.8295,54761.0
2019-01-25 13:00:00,80.04,80.07,80.01,80.07,93956.0,62.8217,62.8452,62.7981,62.8452,93956.0
2019-01-25 13:05:00,80.06,80.07,80.01,80.06,88165.0,62.8374,62.8452,62.7981,62.8374,88165.0
2019-01-25 13:10:00,80.07,80.08,80.0,80.01,70686.0,62.8452,62.8531,62.7903,62.7981,70686.0
2019-01-25 13:15:00,80.0,80.06,79.98,80.04,57400.0,62.7903,62.8374,62.7746,62.8217,57400.0
2019-01-25 13:20:00,80.04,80.07,80.02,80.06,56450.0,62.8217,62.8452,62.806,62.8374,56450.0
2019-01-25 13:25:00,80.06,80.11,80.04,80.1,65712.0,62.8374,62.8766,62.8217,62.8688,65712.0
2019-01-25 13:30:00,80.1,80.12,80.06,80.12,83340.0,62.8688,62.8845,62.8374,62.8845,83340.0
2019-01-25 13:35:00,80.11,80.16,80.09,80.11,71519.0,62.8766,62.9159,62.8609,62.8766,71519.0
2019-01-25 13:40:00,80.11,80.13,80.08,80.11,50782.0,62.8766,62.8923,62.8531,62.8766,50782.0
2019-01-25 13:45:00,80.1,80.12,80.08,80.09,68755.0,62.8688,62.8845,62.8531,62.8609,68755.0
2019-01-25 13:50:00,80.09,80.16,80.08,80.12,61904.0,62.8609,62.9159,62.8531,62.8845,61904.0
2019-01-25 13:55:00,80.12,80.21,80.1,80.2,78954.0,62.8845,62.9551,62.8688,62.9473,78954.0
2019-01-25 14:00:00,80.2,80.21,80.16,80.16,19246.0,62.9473,62.9551,62.9159,62.9159,19246.0
2019-01-25 14:05:00,80.17,80.19,80.1,80.17,47538.0,62.9237,62.9394,62.8688,62.9237,47538.0
2019-01-25 14:10:00,80.17,80.22,80.15,80.2,107814.0,62.9237,62.963,62.908,62.9473,107814.0
2019-01-25 14:15:00,80.2,80.2,80.12,80.16,39046.0,62.9473,62.9473,62.8845,62.9159,39046.0
2019-01-25 14:20:00,80.16,80.2,80.12,80.2,21471.0,62.9159,62.9473,62.8845,62.9473,21471.0
2019-01-25 14:25:00,80.2,80.22,80.15,80.19,29865.0,62.9473,62.963,62.908,62.9394,29865.0
2019-01-25 14:30:00,80.18,80.21,80.14,80.2,34741.0,62.9316,62.9551,62.9002,62.9473,34741.0
2019-01-25 14:35:00,80.2,80.27,80.19,80.23,63875.0,62.9473,63.0022,62.9394,62.9708,63875.0
2019-01-25 14:40:00,80.22,80.25,80.21,80.23,23855.0,62.963,62.9865,62.9551,62.9708,23855.0
2019-01-25 14:45:00,80.23,80.23,80.11,80.11,26352.0,62.9708,62.9708,62.8766,62.8766,26352.0
2019-01-25 14:50:00,80.11,80.25,80.1,80.24,21178.0,62.8766,62.9865,62.8688,62.9787,21178.0
2019-01-25 14:55:00,80.24,80.34,80.23,80.28,50302.0,62.9787,63.0572,62.9708,63.0101,50302.0
2019-01-25 15:00:00,80.27,80.34,80.24,80.33,40013.0,63.0022,63.0572,62.9787,63.0493,40013.0
2019-01-25 15:05:00,80.33,80.37,80.3,80.35,41881.0,63.0493,63.0807,63.0258,63.065,41881.0
2019-01-25 15:10:00,80.36,80.37,80.32,80.32,90980.0,63.0728,63.0807,63.0415,63.0415,90980.0
2019-01-25 15:15:00,80.32,80.49,80.32,80.49,75826.0,63.0415,63.1749,63.0415,63.1749,75826.0
2019-01-25 15:20:00,80.49,80.52,80.32,80.33,54710.0,63.1749,63.1984,63.0415,63.0493,54710.0
2019-01-25 15:25:00,80.32,80.33,80.14,80.21,106768.0,63.0415,63.0493,62.9002,62.9551,106768.0
2019-01-25 15:30:00,80.2,80.2,80.09,80.11,106143.0,62.9473,62.9473,62.8609,62.8766,106143.0
2019-01-25 15:35:00,80.09,80.18,80.08,80.14,59526.0,62.8609,62.9316,62.8531,62.9002,59526.0
2019-01-25 15:40:00,80.14,80.26,80.1,80.26,58815.0,62.9002,62.9944,62.8688,62.9944,58815.0
2019-01-25 15:45:00,80.27,80.42,80.27,80.41,97540.0,63.0022,63.1199,63.0022,63.1121,97540.0
2019-01-25 15:50:00,80.41,80.41,80.33,80.38,95145.0,63.1121,63.1121,63.0493,63.0885,95145.0
2019-01-25 15:55:00,80.39,80.5,80.36,80.46,353813.0,63.0964,63.1827,63.0728,63.1513,353813.0
2019-01-28 09:30:00,80.15,80.33,80.06,80.26,158125.0,62.908,63.0493,62.8374,62.9944,158125.0
2019-01-28 09:35:00,80.26,80.43,80.23,80.3,119074.0,62.9944,63.1278,62.9708,63.0258,119074.0
2019-01-28 09:40:00,80.31,80.45,80.29,80.41,172803.0,63.0336,63.1435,63.0179,63.1121,172803.0
2019-01-28 09:45:00,80.4,80.49,80.38,80.41,51285.0,63.1042,63.1749,63.0885,63.1121,51285.0
2019-01-28 09:50:00,80.41,80.5,80.35,80.37,87708.0,63.1121,63.1827,63.065,63.0807,87708.0
2019-01-28 09:55:00,80.37,80.38,80.26,80.26,143706.0,63.0807,63.0885,62.9944,62.9944,143706.0
2019-01-28 10:00:00,80.26,80.36,80.23,80.33,47484.0,62.9944,63.0728,62.9708,63.0493,47484.0
2019-01-28 10:05:00,80.34,80.45,80.32,80.39,63380.0,63.0572,63.1435,63.0415,63.0964,63380.0
2019-01-28 10:10:00,80.39,80.47,80.33,80.44,55450.0,63.0964,63.1592,63.0493,63.1356,55450.0
2019-01-28 10:15:00,80.45,80.61,80.44,80.57,95447.0,63.1435,63.2691,63.1356,63.2377,95447.0
2019-01-28 10:20:00,80.58,80.67,80.54,80.58,94221.0,63.2455,63.3162,63.2141,63.2455,94221.0
2019-01-28 10:25:00,80.57,80.65,80.5,80.63,42210.0,63.2377,63.3005,63.1827,63.2848,42210.0
2019-01-28 10:30:00,80.63,80.65,80.53,80.57,37992.0,63.2848,63.3005,63.2063,63.2377,37992.0
2019-01-28 10:35:00,80.59,80.67,80.54,80.6,52982.0,63.2534,63.3162,63.2141,63.2612,52982.0
2019-01-28 10:40:00,80.6,80.72,80.6,80.69,47741.0,63.2612,63.3554,63.2612,63.3319,47741.0
2019-01-28 10:45:00,80.72,80.73,80.64,80.66,41084.0,63.3554,63.3633,63.2926,63.3083,41084.0
2019-01-28 10:50:00,80.66,80.71,80.63,80.65,44879.0,63.3083,63.3476,63.2848,63.3005,44879.0
2019-01-28 10:55:00,80.64,80.75,80.61,80.72,30292.0,63.2926,63.379,63.2691,63.3554,30292.0
2019-01-28 11:00:00,80.71,80.74,80.62,80.63,34563.0,63.3476,63.3711,63.2769,63.2848,34563.0
2019-01-28 11:05:00,80.62,80.74,80.61,80.73,47033.0,63.2769,63.3711,63.2691,63.3633,47033.0
2019-01-28 11:10:00,80.73,80.78,80.66,80.74,35916.0,63.3633,63.4025,63.3083,63.3711,35916.0
2019-01-28 11:15:00,80.74,80.75,80.67,80.67,44971.0,63.3711,63.379,63.3162,63.3162,44971.0
2019-01-28 11:20:00,80.68,80.75,80.66,80.7,55316.0,63.324,63.379,63.3083,63.3397,55316.0
2019-01-28 11:25:00,80.69,80.8,80.67,80.77,29837.0,63.3319,63.4182,63.3162,63.3946,29837.0
2019-01-28 11:30:00,80.78,80.84,80.75,80.77,43773.0,63.4025,63.4496,63.379,63.3946,43773.0
2019-01-28 11:35:00,80.78,80.81,80.71,80.73,35666.0,63.4025,63.426,63.3476,63.3633,35666.0
2019-01-28 11:40:00,80.73,80.73,80.65,80.67,34082.0,63.3633,63.3633,63.3005,63.3162,34082.0
2019-01-28 11:45:00,80.66,80.69,80.48,80.5,65788.0,63.3083,63.3319,63.167,63.1827,65788.0
2019-01-28 11:50:00,80.49,80.66,80.44,80.64,53261.0,63.1749,63.3083,63.1356,63.2926,53261.0
2019-01-28 11:55:00,80.64,80.75,80.61,80.62,58545.0,63.2926,63.379,63.2691,63.2769,58545.0
2019-01-28 12:00:00,80.61,80.74,80.61,80.73,93601.0,63.2691,63.3711,63.2691,63.3633,93601.0
2019-01-28 12:05:00,80.72,80.86,80.7,80.85,34015.0,63.3554,63.4653,63.3397,63.4574,34015.0
2019-01-28 12:10:00,80.85,80.92,80.8,80.91,58646.0,63.4574,63.5124,63.4182,63.5045,58646.0
2019-01-28 12:15:00,80.91,80.94,80.83,80.83,40986.0,63.5045,63.5281,63.4417,63.4417,40986.0
2019-01-28 12:20:00,80.83,80.94,80.79,80.82,51996.0,63.4417,63.5281,63.4103,63.4339,51996.0
2019-01-28 12:25:00,80.81,80.84,80.78,80.81,22931.0,63.426,63.4496,63.4025,63.426,22931.0
2019-01-28 12:30:00,80.81,80.83,80.7,80.8,41956.0,63.426,63.4417,63.3397,63.4182,41956.0
2019-01-28 12:35:00,80.79,80.85,80.78,80.84,28754.0,63.4103,63.4574,63.4025,63.4496,28754.0
2019-01-28 12:40:00,80.84,80.87,80.82,80.86,34543.0,63.4496,63.4731,63.4339,63.4653,34543.0
2019-01-28 12:45:00,80.86,80.9,80.8,80.88,76082.0,63.4653,63.4967,63.4182,63.481,76082.0
2019-01-28 12:50:00,80.89,80.98,80.88,80.96,19809.0,63.4888,63.5595,63.481,63.5438,19809.0
2019-01-28 12:55:00,80.97,80.97,80.88,80.89,29834.0,63.5516,63.5516,63.481,63.4888,29834.0
2019-01-28 13:00:00,80.89,80.95,80.89,80.94,39021.0,63.4888,63.5359,63.4888,63.5281,39021.0
2019-01-28 13:05:00,80.94,80.98,80.92,80.96,29308.0,63.5281,63.5595,63.5124,63.5438,29308.0
2019-01-28 13:10:00,80.97,81.04,80.97,80.99,104894.0,63.5516,63.6066,63.5516,63.5673,104894.0
2019-01-28 13:15:00,81.0,81.05,80.95,80.95,67335.0,63.5752,63.6144,63.5359,63.5359,67335.0
2019-01-28 13:20:00,80.95,81.06,80.94,81.02,130772.0,63.5359,63.6223,63.5281,63.5909,130772.0
2019-01-28 13:25:00,81.01,81.05,80.96,81.03,65703.0,63.583,63.6144,63.5438,63.5987,65703.0
2019-01-28 13:30:00,81.04,81.19,81.04,81.18,123223.0,63.6066,63.7243,63.6066,63.7164,123223.0
2019-01-28 13:35:00,81.19,81.22,81.15,81.2,38067.0,63.7243,63.7478,63.6929,63.7321,38067.0
2019-01-28 13:40:00,81.21,81.23,81.13,81.22,73495.0,63.74,63.7557,63.6772,63.7478,73495.0
2019-01-28 13:45:00,81.23,81.26,81.16,81.16,63697.0,63.7557,63.7792,63.7008,63.7008,63697.0
2019-01-28 13:50:00,81.17,81.25,81.16,81.21,99053.0,63.7086,63.7714,63.7008,63.74,99053.0
2019-01-28 13:55:00,81.21,81.26,81.1,81.15,74484.0,63.74,63.7792,63.6537,63.6929,74484.0
2019-01-28 14:00:00,81.14,81.18,81.09,81.09,43140.0,63.6851,63.7164,63.6458,63.6458,43140.0
2019-01-28 14:05:00,81.09,81.12,81.02,81.05,66874.0,63.6458,63.6694,63.5909,63.6144,66874.0
2019-01-28 14:10:00,81.05,81.08,81.03,81.05,39884.0,63.6144,63.638,63.5987,63.6144,39884.0
2019-01-28 14:15:00,81.06,81.07,80.93,80.98,42113.0,63.6223,63.6301,63.5202,63.5595,42113.0
2019-01-28 14:20:00,80.98,80.99,80.88,80.89,33738.0,63.5595,63.5673,63.481,63.4888,33738.0
2019-01-28 14:25:00,80.9,80.98,80.89,80.98,45066.0,63.4967,63.5595,63.4888,63.5595,45066.0
2019-01-28 14:30:00,80.98,81.02,80.95,81.0,46424.0,63.5595,63.5909,63.5359,63.5752,46424.0
2019-01-28 14:35:00,80.99,81.08,80.98,81.08,27323.0,63.5673,63.638,63.5595,63.638,27323.0
2019-01-28 14:40:00,81.08,81.16,81.06,81.16,43895.0,63.638,63.7008,63.6223,63.7008,43895.0
2019-01-28 14:45:00,81.16,81.21,81.14,81.2,37071.0,63.7008,63.74,63.6851,63.7321,37071.0
2019-01-28 14:50:00,81.21,81.29,81.21,81.28,59512.0,63.74,63.8028,63.74,63.7949,59512.0
2019-01-28 14:55:00,81.28,81.3,81.22,81.27,44905.0,63.7949,63.8106,63.7478,63.7871,44905.0
2019-01-28 15:00:00,81.28,81.33,81.27,81.29,172637.0,63.7949,63.8342,63.7871,63.8028,172637.0
2019-01-28 15:05:00,81.3,81.3,81.19,81.27,44524.0,63.8106,63.8106,63.7243,63.7871,44524.0
2019-01-28 15:10:00,81.27,81.3,81.24,81.25,33022.0,63.7871,63.8106,63.7635,63.7714,33022.0
2019-01-28 15:15:00,81.27,81.3,81.24,81.26,34787.0,63.7871,63.8106,63.7635,63.7792,34787.0
2019-01-28 15:20:00,81.26,81.33,81.25,81.27,35541.0,63.7792,63.8342,63.7714,63.7871,35541.0
2019-01-28 15:25:00,81.27,81.29,81.19,81.24,39826.0,63.7871,63.8028,63.7243,63.7635,39826.0
2019-01-28 15:30:00,81.24,81.28,81.22,81.26,80262.0,63.7635,63.7949,63.7478,63.7792,80262.0
2019-01-28 15:35:00,81.26,81.26,81.13,81.17,72970.0,63.7792,63.7792,63.6772,63.7086,72970.0
2019-01-28 15:40:00,81.17,81.27,81.07,81.07,68831.0,63.7086,63.7871,63.6301,63.6301,68831.0
2019-01-28 15:45:00,81.06,81.16,81.05,81.08,102670.0,63.6223,63.7008,63.6144,63.638,102670.0
2019-01-28 15:50:00,81.09,81.13,81.05,81.06,225114.0,63.6458,63.6772,63.6144,63.6223,225114.0
2019-01-28 15:55:00,81.06,81.28,81.06,81.26,324988.0,63.6223,63.7949,63.6223,63.7792,324988.0
2019-01-29 09:30:00,81.13,81.32,80.97,81.28,116161.0,63.6772,63.8263,63.5516,63.7949,116161.0
2019-01-29 09:35:00,81.29,81.41,81.28,81.31,105614.0,63.8028,63.897,63.7949,63.8185,105614.0
2019-01-29 09:40:00,81.32,81.32,81.2,81.27,264792.0,63.8263,63.8263,63.7321,63.7871,264792.0
2019-01-29 09:45:00,81.27,81.39,81.23,81.38,48088.0,63.7871,63.8813,63.7557,63.8734,48088.0
2019-01-29 09:50:00,81.36,81.45,81.36,81.42,49266.0,63.8577,63.9284,63.8577,63.9048,49266.0
2019-01-29 09:55:00,81.42,81.53,81.41,81.46,53280.0,63.9048,63.9912,63.897,63.9362,53280.0
2019-01-29 10:00:00,81.46,81.53,81.41,81.5,47882.0,63.9362,63.9912,63.897,63.9676,47882.0
2019-01-29 10:05:00,81.49,81.5,81.35,81.36,28355.0,63.9598,63.9676,63.8499,63.8577,28355.0
2019-01-29 10:10:00,81.36,81.4,81.31,81.36,33666.0,63.8577,63.8891,63.8185,63.8577,33666.0
2019-01-29 10:15:00,81.36,81.43,81.32,81.42,106459.0,63.8577,63.9127,63.8263,63.9048,106459.0
2019-01-29 10:20:00,81.42,81.43,81.34,81.41,42825.0,63.9048,63.9127,63.842,63.897,42825.0
2019-01-29 10:25:00,81.41,81.56,81.4,81.51,72171.0,63.897,64.0147,63.8891,63.9755,72171.0
2019-01-29 10:30:00,81.52,81.56,81.46,81.5,77112.0,63.9833,64.0147,63.9362,63.9676,77112.0
2019-01-29 10:35:00,81.5,81.52,81.42,81.46,42074.0,63.9676,63.9833,63.9048,63.9362,42074.0
2019-01-29 10:40:00,81.46,81.54,81.45,81.54,66356.0,63.9362,63.999,63.9284,63.999,66356.0
2019-01-29 10:45:00,81.55,81.57,81.45,81.49,36263.0,64.0069,64.0226,63.9284,63.9598,36263.0
2019-01-29 10:50:00,81.49,81.5,81.42,81.45,39268.0,63.9598,63.9676,63.9048,63.9284,39268.0
2019-01-29 10:55:00,81.44,81.47,81.39,81.47,31575.0,63.9205,63.9441,63.8813,63.9441,31575.0
2019-01-29 11:00:00,81.46,81.48,81.35,81.36,70058.0,63.9362,63.9519,63.8499,63.8577,70058.0
2019-01-29 11:05:00,81.36,81.45,81.35,81.41,20576.0,63.8577,63.9284,63.8499,63.897,20576.0
2019-01-29 11:10:00,81.41,81.59,81.41,81.59,82535.0,63.897,64.0382,63.897,64.0382,82535.0
2019-01-29 11:15:00,81.59,81.6,81.51,81.57,43593.0,64.0382,64.0461,63.9755,64.0226,43593.0
2019-01-29 11:20:00,81.56,81.57,81.52,81.56,36718.0,64.0147,64.0226,63.9833,64.0147,36718.0
2019-01-29 11:25:00,81.55,81.56,81.47,81.5,39934.0,64.0069,64.0147,63.9441,63.9676,39934.0
2019-01-29 11:30:00,81.51,81.55,81.51,81.54,19564.0,63.9755,64.0069,63.9755,63.999,19564.0
2019-01-29 11:35:00,81.54,81.6,81.53,81.54,47230.0,63.999,64.0461,63.9912,63.999,47230.0
2019-01-29 11:40:00,81.55,81.6,81.51,81.59,40226.0,64.0069,64.0461,63.9755,64.0382,40226.0
2019-01-29 11:45:00,81.59,81.64,81.56,81.64,72961.0,64.0382,64.0775,64.0147,64.0775,72961.0
2019-01-29 11:50:00,81.64,81.65,81.58,81.61,45409.0,64.0775,64.0853,64.0304,64.0539,45409.0
2019-01-29 11:55:00,81.61,81.68,81.6,81.67,64720.0,64.0539,64.1089,64.0461,64.101,64720.0
2019-01-29 12:00:00,81.67,81.76,81.65,81.75,31916.0,64.101,64.1717,64.0853,64.1638,31916.0
2019-01-29 12:05:00,81.75,81.76,81.65,81.68,52716.0,64.1638,64.1717,64.0853,64.1089,52716.0
2019-01-29 12:10:00,81.68,81.79,81.67,81.76,32659.0,64.1089,64.1952,64.101,64.1717,32659.0
2019-01-29 12:15:00,81.77,81.78,81.73,81.73,21112.0,64.1795,64.1874,64.1481,64.1481,21112.0
2019-01-29 12:20:00,81.72,81.76,81.69,81.73,34470.0,64.1403,64.1717,64.1167,64.1481,34470.0
2019-01-29 12:25:00,81.73,81.74,81.66,81.71,45129.0,64.1481,64.156,64.0932,64.1324,45129.0
2019-01-29 12:30:00,81.7,81.7,81.63,81.64,64368.0,64.1246,64.1246,64.0696,64.0775,64368.0
2019-01-29 12:35:00,81.64,81.7,81.64,81.67,24874.0,64.0775,64.1246,64.0775,64.101,24874.0
2019-01-29 12:40:00,81.67,81.7,81.65,81.66,75370.0,64.101,64.1246,64.0853,64.0932,75370.0
2019-01-29 12:45:00,81.66,81.67,81.61,81.63,41103.0,64.0932,64.101,64.0539,64.0696,41103.0
2019-01-29 12:50:00,81.63,81.67,81.61,81.64,81462.0,64.0696,64.101,64.0539,64.0775,81462.0
2019-01-29 12:55:00,81.64,81.68,81.61,81.63,19457.0,64.0775,64.1089,64.0539,64.0696,19457.0
2019-01-29 13:00:00,81.64,81.66,81.57,81.57,21715.0,64.0775,64.0932,64.0226,64.0226,21715.0
2019-01-29 13:05:00,81.58,81.64,81.58,81.61,21422.0,64.0304,64.0775,64.0304,64.0539,21422.0
2019-01-29 13:10:00,81.61,81.63,81.59,81.59,29466.0,64.0539,64.0696,64.0382,64.0382,29466.0
2019-01-29 13:15:00,81.58,81.66,81.57,81.65,18369.0,64.0304,64.0932,64.0226,64.0853,18369.0
2019-01-29 13:20:00,81.66,81.66,81.57,81.63,15392.0,64.0932,64.0932,64.0226,64.0696,15392.0
2019-01-29 13:25:00,81.63,81.71,81.62,81.71,18203.0,64.0696,64.1324,64.0618,64.1324,18203.0
2019-01-29 13:30:00,81.71,81.72,81.68,81.69,43562.0,64.1324,64.1403,64.1089,64.1167,43562.0
2019-01-29 13:35:00,81.68,81.68,81.63,81.68,17560.0,64.1089,64.1089,64.0696,64.1089,17560.0
2019-01-29 13:40:00,81.69,81.73,81.64,81.7,16672.0,64.1167,64.1481,64.0775,64.1246,16672.0
2019-01-29 13:45:00,81.71,81.78,81.7,81.73,18925.0,64.1324,64.1874,64.1246,64.1481,18925.0
2019-01-29 13:50:00,81.73,81.76,81.71,81.72,26104.0,64.1481,64.1717,64.1324,64.1403,26104.0
2019-01-29 13:55:00,81.72,81.83,81.72,81.83,32643.0,64.1403,64.2266,64.1403,64.2266,32643.0
2019-01-29 14:00:00,81.82,81.82,81.75,81.79,27893.0,64.2188,64.2188,64.1638,64.1952,27893.0
2019-01-29 14:05:00,81.79,81.81,81.75,81.79,16644.0,64.1952,64.2109,64.1638,64.1952,16644.0
2019-01-29 14:10:00,81.79,81.8,81.76,81.76,57693.0,64.1952,64.2031,64.1717,64.1717,57693.0
2019-01-29 14:15:00,81.77,81.78,81.72,81.74,36318.0,64.1795,64.1874,64.1403,64.156,36318.0
2019-01-29 14:20:00,81.73,81.74,81.7,81.7,14982.0,64.1481,64.156,64.1246,64.1246,14982.0
2019-01-29 14:25:00,81.7,81.76,81.69,81.73,14210.0,64.1246,64.1717,64.1167,64.1481,14210.0
2019-01-29 14:30:00,81.72,81.78,81.7,81.78,21789.0,64.1403,64.1874,64.1246,64.1874,21789.0
2019-01-29 14:35:00,81.77,81.81,81.74,81.76,23780.0,64.1795,64.2109,64.156,64.1717,23780.0
2019-01-29 14:40:00,81.76,81.77,81.68,81.73,36623.0,64.1717,64.1795,64.1089,64.1481,36623.0
2019-01-29 14:45:00,81.71,81.73,81.67,81.7,32045.0,64.1324,64.1481,64.101,64.1246,32045.0
2019-01-29 14:50:00,81.69,81.7,81.62,81.63,84668.0,64.1167,64.1246,64.0618,64.0696,84668.0
2019-01-29 14:55:00,81.63,81.65,81.6,81.61,36201.0,64.0696,64.0853,64.0461,64.0539,36201.0
2019-01-29 15:00:00,81.62,81.68,81.57,81.66,64756.0,64.0618,64.1089,64.0226,64.0932,64756.0
2019-01-29 15:05:00,81.65,81.74,81.64,81.71,34978.0,64.0853,64.156,64.0775,64.1324,34978.0
2019-01-29 15:10:00,81.71,81.74,81.7,81.71,50184.0,64.1324,64.156,64.1246,64.1324,50184.0
2019-01-29 15:15:00,81.71,81.76,81.7,81.75,51576.0,64.1324,64.1717,64.1246,64.1638,51576.0
2019-01-29 15:20:00,81.75,81.8,81.74,81.79,48021.0,64.1638,64.2031,64.156,64.1952,48021.0
2019-01-29 15:25:00,81.8,81.8,81.7,81.75,89874.0,64.2031,64.2031,64.1246,64.1638,89874.0
2019-01-29 15:30:00,81.75,81.79,81.7,81.7,47494.0,64.1638,64.1952,64.1246,64.1246,47494.0
2019-01-29 15:35:00,81.71,81.72,81.63,81.66,49713.0,64.1324,64.1403,64.0696,64.0932,49713.0
2019-01-29 15:40:00,81.66,81.73,81.66,81.72,62467.0,64.0932,64.1481,64.0932,64.1403,62467.0
2019-01-29 15:45:00,81.72,81.76,81.65,81.76,162426.0,64.1403,64.1717,64.0853,64.1717,162426.0
2019-01-29 15:50:00,81.76,81.83,81.71,81.82,170972.0,64.1717,64.2266,64.1324,64.2188,170972.0
2019-01-29 15:55:00,81.82,81.93,81.78,81.9,411711.0,64.2188,64.3051,64.1874,64.2816,411711.0
2019-01-30 09:30:00,81.92,82.23,81.83,82.19,312943.0,64.2973,64.5406,64.2266,64.5092,312943.0
2019-01-30 09:35:00,82.2,82.25,81.86,81.95,143154.0,64.517,64.5563,64.2502,64.3208,143154.0
2019-01-30 09:40:00,81.95,82.09,81.89,82.05,210135.0,64.3208,64.4307,64.2737,64.3993,210135.0
2019-01-30 09:45:00,82.06,82.11,81.96,82.03,77520.0,64.4071,64.4464,64.3287,64.3836,77520.0
2019-01-30 09:50:00,82.02,82.05,81.91,81.92,138290.0,64.3757,64.3993,64.2894,64.2973,138290.0
2019-01-30 09:55:00,81.92,82.17,81.92,82.17,80611.0,64.2973,64.4935,64.2973,64.4935,80611.0
2019-01-30 10:00:00,82.18,82.27,82.16,82.25,44679.0,64.5013,64.572,64.4856,64.5563,44679.0
2019-01-30 10:05:00,82.25,82.39,82.19,82.38,82275.0,64.5563,64.6662,64.5092,64.6583,82275.0
2019-01-30 10:10:00,82.38,82.48,82.38,82.44,91926.0,64.6583,64.7368,64.6583,64.7054,91926.0
2019-01-30 10:15:00,82.45,82.49,82.35,82.37,34678.0,64.7132,64.7446,64.6348,64.6505,34678.0
2019-01-30 10:20:00,82.37,82.45,82.34,82.43,37418.0,64.6505,64.7132,64.6269,64.6975,37418.0
2019-01-30 10:25:00,82.44,82.53,82.35,82.53,102910.0,64.7054,64.776,64.6348,64.776,102910.0
2019-01-30 10:30:00,82.54,82.59,82.49,82.55,56084.0,64.7839,64.8231,64.7446,64.7917,56084.0
2019-01-30 10:35:00,82.56,82.64,82.54,82.62,88463.0,64.7996,64.8624,64.7839,64.8467,88463.0
2019-01-30 10:40:00,82.62,82.67,82.6,82.66,28662.0,64.8467,64.8859,64.831,64.8781,28662.0
2019-01-30 10:45:00,82.67,82.71,82.61,82.7,60401.0,64.8859,64.9173,64.8388,64.9095,60401.0
2019-01-30 10:50:00,82.69,82.75,82.61,82.62,57781.0,64.9016,64.9487,64.8388,64.8467,57781.0
2019-01-30 10:55:00,82.61,82.66,82.6,82.62,40444.0,64.8388,64.8781,64.831,64.8467,40444.0
2019-01-30 11:00:00,82.62,82.68,82.59,82.61,33490.0,64.8467,64.8938,64.8231,64.8388,33490.0
2019-01-30 11:05:00,82.61,82.64,82.51,82.55,69142.0,64.8388,64.8624,64.7603,64.7917,69142.0
2019-01-30 11:10:00,82.54,82.58,82.5,82.53,45921.0,64.7839,64.8153,64.7525,64.776,45921.0
2019-01-30 11:15:00,82.53,82.56,82.48,82.52,60331.0,64.776,64.7996,64.7368,64.7682,60331.0
2019-01-30 11:20:00,82.52,82.56,82.52,82.54,21481.0,64.7682,64.7996,64.7682,64.7839,21481.0
2019-01-30 11:25:00,82.54,82.54,82.43,82.48,43324.0,64.7839,64.7839,64.6975,64.7368,43324.0
2019-01-30 11:30:00,82.49,82.56,82.49,82.55,35757.0,64.7446,64.7996,64.7446,64.7917,35757.0
2019-01-30 11:35:00,82.56,82.56,82.49,82.54,29807.0,64.7996,64.7996,64.7446,64.7839,29807.0
2019-01-30 11:40:00,82.54,82.57,82.47,82.51,41319.0,64.7839,64.8074,64.7289,64.7603,41319.0
2019-01-30 11:45:00,82.5,82.53,82.47,82.49,40435.0,64.7525,64.776,64.7289,64.7446,40435.0
2019-01-30 11:50:00,82.49,82.64,82.48,82.6,25030.0,64.7446,64.8624,64.7368,64.831,25030.0
2019-01-30 11:55:00,82.6,82.61,82.53,82.56,26453.0,64.831,64.8388,64.776,64.7996,26453.0
2019-01-30 12:00:00,82.56,82.71,82.55,82.7,23333.0,64.7996,64.9173,64.7917,64.9095,23333.0
2019-01-30 12:05:00,82.71,82.78,82.69,82.77,36929.0,64.9173,64.9723,64.9016,64.9644,36929.0
2019-01-30 12:10:00,82.78,82.79,82.72,82.72,19277.0,64.9723,64.9801,64.9252,64.9252,19277.0
2019-01-30 12:15:00,82.72,82.77,82.69,82.7,31303.0,64.9252,64.9644,64.9016,64.9095,31303.0
2019-01-30 12:20:00,82.7,82.73,82.64,82.64,15792.0,64.9095,64.933,64.8624,64.8624,15792.0
2019-01-30 12:25:00,82.64,82.68,82.62,82.68,19623.0,64.8624,64.8938,64.8467,64.8938,19623.0
2019-01-30 12:30:00,82.67,82.7,82.65,82.65,26710.0,64.8859,64.9095,64.8702,64.8702,26710.0
2019-01-30 12:35:00,82.66,82.67,82.58,82.59,35131.0,64.8781,64.8859,64.8153,64.8231,35131.0
2019-01-30 12:40:00,82.58,82.64,82.58,82.58,28007.0,64.8153,64.8624,64.8153,64.8153,28007.0
2019-01-30 12:45:00,82.58,82.62,82.57,82.62,21613.0,64.8153,64.8467,64.8074,64.8467,21613.0
2019-01-30 12:50:00,82.62,82.66,82.6,82.61,29024.0,64.8467,64.8781,64.831,64.8388,29024.0
2019-01-30 12:55:00,82.6,82.6,82.53,82.56,54084.0,64.831,64.831,64.776,64.7996,54084.0
2019-01-30 13:00:00,82.56,82.59,82.51,82.53,71159.0,64.7996,64.8231,64.7603,64.776,71159.0
2019-01-30 13:05:00,82.54,82.56,82.53,82.56,11463.0,64.7839,64.7996,64.776,64.7996,11463.0
2019-01-30 13:10:00,82.56,82.61,82.54,82.54,32701.0,64.7996,64.8388,64.7839,64.7839,32701.0
2019-01-30 13:15:00,82.54,82.56,82.44,82.44,25958.0,64.7839,64.7996,64.7054,64.7054,25958.0
2019-01-30 13:20:00,82.44,82.58,82.4,82.44,166137.0,64.7054,64.8153,64.674,64.7054,166137.0
2019-01-30 13:25:00,82.44,82.44,82.32,82.34,40832.0,64.7054,64.7054,64.6112,64.6269,40832.0
2019-01-30 13:30:00,82.35,82.37,82.26,82.26,101177.0,64.6348,64.6505,64.5641,64.5641,101177.0
2019-01-30 13:35:00,82.26,82.36,82.25,82.35,37236.0,64.5641,64.6426,64.5563,64.6348,37236.0
2019-01-30 13:40:00,82.36,82.39,82.34,82.35,74605.0,64.6426,64.6662,64.6269,64.6348,74605.0
2019-01-30 13:45:00,82.36,82.36,82.2,82.2,32284.0,64.6426,64.6426,64.517,64.517,32284.0
2019-01-30 13:50:00,82.2,82.29,82.19,82.28,33587.0,64.517,64.5877,64.5092,64.5798,33587.0
2019-01-30 13:55:00,82.27,82.3,82.23,82.24,46888.0,64.572,64.5955,64.5406,64.5484,46888.0
2019-01-30 14:00:00,82.23,82.68,82.2,82.68,156057.0,64.5406,64.8938,64.517,64.8938,156057.0
2019-01-30 14:05:00,82.69,82.71,82.55,82.59,49043.0,64.9016,64.9173,64.7917,64.8231,49043.0
2019-01-30 14:10:00,82.58,82.72,82.54,82.71,107091.0,64.8153,64.9252,64.7839,64.9173,107091.0
2019-01-30 14:15:00,82.71,82.79,82.64,82.76,140253.0,64.9173,64.9801,64.8624,64.9566,140253.0
2019-01-30 14:20:00,82.75,82.85,82.69,82.76,98039.0,64.9487,65.0272,64.9016,64.9566,98039.0
2019-01-30 14:25:00,82.76,82.81,82.58,82.59,48503.0,64.9566,64.9958,64.8153,64.8231,48503.0
2019-01-30 14:30:00,82.59,82.64,82.49,82.54,66793.0,64.8231,64.8624,64.7446,64.7839,66793.0
2019-01-30 14:35:00,82.54,82.61,82.5,82.58,86549.0,64.7839,64.8388,64.7525,64.8153,86549.0
2019-01-30 14:40:00,82.58,82.61,82.46,82.58,100288.0,64.8153,64.8388,64.7211,64.8153,100288.0
2019-01-30 14:45:00,82.58,82.64,82.54,82.61,169317.0,64.8153,64.8624,64.7839,64.8388,169317.0
2019-01-30 14:50:00,82.61,82.7,82.5,82.69,245660.0,64.8388,64.9095,64.7525,64.9016,245660.0
2019-01-30 14:55:00,82.69,82.85,82.68,82.83,173251.0,64.9016,65.0272,64.8938,65.0115,173251.0
2019-01-30 15:00:00,82.83,82.83,82.65,82.66,206859.0,65.0115,65.0115,64.8702,64.8781,206859.0
2019-01-30 15:05:00,82.67,82.68,82.61,82.61,89276.0,64.8859,64.8938,64.8388,64.8388,89276.0
2019-01-30 15:10:00,82.59,82.65,82.52,82.63,86477.0,64.8231,64.8702,64.7682,64.8545,86477.0
2019-01-30 15:15:00,82.63,82.71,82.54,82.59,96762.0,64.8545,64.9173,64.7839,64.8231,96762.0
2019-01-30 15:20:00,82.6,82.63,82.43,82.43,107300.0,64.831,64.8545,64.6975,64.6975,107300.0
2019-01-30 15:25:00,82.43,82.5,82.39,82.44,165069.0,64.6975,64.7525,64.6662,64.7054,165069.0
2019-01-30 15:30:00,82.43,82.53,82.4,82.43,108554.0,64.6975,64.776,64.674,64.6975,108554.0
2019-01-30 15:35:00,82.43,82.51,82.43,82.46,99350.0,64.6975,64.7603,64.6975,64.7211,99350.0
2019-01-30 15:40:00,82.47,82.53,82.39,82.5,120421.0,64.7289,64.776,64.6662,64.7525,120421.0
2019-01-30 15:45:00,82.5,82.56,82.41,82.42,168025.0,64.7525,64.7996,64.6818,64.6897,168025.0
2019-01-30 15:50:00,82.41,82.42,82.36,82.39,125760.0,64.6818,64.6897,64.6426,64.6662,125760.0
2019-01-30 15:55:00,82.4,82.57,82.39,82.55,226630.0,64.674,64.8074,64.6662,64.7917,226630.0
2019-01-31 09:30:00,82.42,82.5,82.12,82.13,196425.0,64.6897,64.7525,64.4542,64.4621,196425.0
2019-01-31 09:35:00,82.13,82.29,81.78,82.29,187973.0,64.4621,64.5877,64.1874,64.5877,187973.0
2019-01-31 09:40:00,82.3,82.45,82.2,82.26,116143.0,64.5955,64.7132,64.517,64.5641,116143.0
2019-01-31 09:45:00,82.25,82.32,82.13,82.3,96907.0,64.5563,64.6112,64.4621,64.5955,96907.0
2019-01-31 09:50:00,82.29,82.43,82.22,82.36,188701.0,64.5877,64.6975,64.5327,64.6426,188701.0
2019-01-31 09:55:00,82.36,82.54,82.36,82.53,72987.0,64.6426,64.7839,64.6426,64.776,72987.0
2019-01-31 10:00:00,82.54,82.6,82.47,82.5,118592.0,64.7839,64.831,64.7289,64.7525,118592.0
2019-01-31 10:05:00,82.5,82.8,82.45,82.76,118659.0,64.7525,64.988,64.7132,64.9566,118659.0
2019-01-31 10:10:00,82.76,82.83,82.67,82.69,55342.0,64.9566,65.0115,64.8859,64.9016,55342.0
2019-01-31 10:15:00,82.7,82.77,82.65,82.72,53419.0,64.9095,64.9644,64.8702,64.9252,53419.0
2019-01-31 10:20:00,82.72,82.72,82.59,82.6,48825.0,64.9252,64.9252,64.8231,64.831,48825.0
2019-01-31 10:25:00,82.59,82.66,82.55,82.66,59660.0,64.8231,64.8781,64.7917,64.8781,59660.0
2019-01-31 10:30:00,82.66,82.71,82.64,82.68,57673.0,64.8781,64.9173,64.8624,64.8938,57673.0
2019-01-31 10:35:00,82.69,82.78,82.67,82.77,39939.0,64.9016,64.9723,64.8859,64.9644,39939.0
2019-01-31 10:40:00,82.77,82.8,82.69,82.79,88462.0,64.9644,64.988,64.9016,64.9801,88462.0
2019-01-31 10:45:00,82.79,82.79,82.59,82.62,104324.0,64.9801,64.9801,64.8231,64.8467,104324.0
2019-01-31 10:50:00,82.62,82.64,82.57,82.61,128990.0,64.8467,64.8624,64.8074,64.8388,128990.0
2019-01-31 10:55:00,82.61,82.7,82.55,82.6,72066.0,64.8388,64.9095,64.7917,64.831,72066.0
2019-01-31 11:00:00,82.6,82.72,82.57,82.65,96096.0,64.831,64.9252,64.8074,64.8702,96096.0
2019-01-31 11:05:00,82.64,82.64,82.54,82.63,106784.0,64.8624,64.8624,64.7839,64.8545,106784.0
2019-01-31 11:10:00,82.63,82.74,82.62,82.72,102730.0,64.8545,64.9409,64.8467,64.9252,102730.0
2019-01-31 11:15:00,82.72,82.81,82.68,82.8,158833.0,64.9252,64.9958,64.8938,64.988,158833.0
2019-01-31 11:20:00,82.8,82.9,82.79,82.86,68491.0,64.988,65.0664,64.9801,65.035,68491.0
2019-01-31 11:25:00,82.87,82.99,82.86,82.96,62982.0,65.0429,65.1371,65.035,65.1135,62982.0
2019-01-31 11:30:00,82.96,83.06,82.95,83.04,94712.0,65.1135,65.192,65.1057,65.1763,94712.0
2019-01-31 11:35:00,83.04,83.06,82.94,82.97,56011.0,65.1763,65.192,65.0978,65.1214,56011.0
2019-01-31 11:40:00,82.98,83.06,82.98,82.99,52372.0,65.1292,65.192,65.1292,65.1371,52372.0
2019-01-31 11:45:00,82.99,83.09,82.96,83.09,87284.0,65.1371,65.2156,65.1135,65.2156,87284.0
2019-01-31 11:50:00,83.1,83.12,83.03,83.08,125507.0,65.2234,65.2391,65.1685,65.2077,125507.0
2019-01-31 11:55:00,83.1,83.13,83.01,83.08,164043.0,65.2234,65.247,65.1528,65.2077,164043.0
2019-01-31 12:00:00,83.07,83.13,83.0,83.02,120657.0,65.1999,65.247,65.1449,65.1606,120657.0
2019-01-31 12:05:00,83.03,83.11,83.01,83.1,148562.0,65.1685,65.2313,65.1528,65.2234,148562.0
2019-01-31 12:10:00,83.1,83.17,83.04,83.17,334330.0,65.2234,65.2784,65.1763,65.2784,334330.0
2019-01-31 12:15:00,83.17,83.23,83.12,83.16,164194.0,65.2784,65.3254,65.2391,65.2705,164194.0
2019-01-31 12:20:00,83.16,83.17,83.07,83.13,115038.0,65.2705,65.2784,65.1999,65.247,115038.0
2019-01-31 12:25:00,83.14,83.14,83.08,83.08,113120.0,65.2548,65.2548,65.2077,65.2077,113120.0
2019-01-31 12:30:00,83.08,83.1,83.02,83.08,129065.0,65.2077,65.2234,65.1606,65.2077,129065.0
2019-01-31 12:35:00,83.09,83.12,83.04,83.07,134185.0,65.2156,65.2391,65.1763,65.1999,134185.0
2019-01-31 12:40:00,83.08,83.11,82.99,83.0,147629.0,65.2077,65.2313,65.1371,65.1449,147629.0
2019-01-31 12:45:00,83.0,83.04,82.97,83.0,117318.0,65.1449,65.1763,65.1214,65.1449,117318.0
2019-01-31 12:50:00,83.0,83.09,82.98,83.09,117448.0,65.1449,65.2156,65.1292,65.2156,117448.0
2019-01-31 12:55:00,83.09,83.14,83.08,83.14,100649.0,65.2156,65.2548,65.2077,65.2548,100649.0
2019-01-31 13:00:00,83.14,83.25,83.12,83.23,178064.0,65.2548,65.3411,65.2391,65.3254,178064.0
2019-01-31 13:05:00,83.23,83.25,83.15,83.16,87941.0,65.3254,65.3411,65.2627,65.2705,87941.0
2019-01-31 13:10:00,83.15,83.21,83.11,83.17,112661.0,65.2627,65.3098,65.2313,65.2784,112661.0
2019-01-31 13:15:00,83.18,83.21,83.16,83.19,88833.0,65.2862,65.3098,65.2705,65.2941,88833.0
2019-01-31 13:20:00,83.19,83.26,83.17,83.25,90404.0,65.2941,65.349,65.2784,65.3411,90404.0
2019-01-31 13:25:00,83.25,83.26,83.15,83.18,113681.0,65.3411,65.349,65.2627,65.2862,113681.0
2019-01-31 13:30:00,83.19,83.23,83.15,83.17,59184.0,65.2941,65.3254,65.2627,65.2784,59184.0
2019-01-31 13:35:00,83.17,83.22,83.16,83.21,33978.0,65.2784,65.3176,65.2705,65.3098,33978.0
2019-01-31 13:40:00,83.22,83.23,83.15,83.2,52896.0,65.3176,65.3254,65.2627,65.3019,52896.0
2019-01-31 13:45:00,83.19,83.2,83.04,83.06,78642.0,65.2941,65.3019,65.1763,65.192,78642.0
2019-01-31 13:50:00,83.06,83.13,83.04,83.07,37294.0,65.192,65.247,65.1763,65.1999,37294.0
2019-01-31 13:55:00,83.07,83.08,83.0,83.02,45932.0,65.1999,65.2077,65.1449,65.1606,45932.0
2019-01-31 14:00:00,83.02,83.1,82.99,83.09,65118.0,65.1606,65.2234,65.1371,65.2156,65118.0
2019-01-31 14:05:00,83.09,83.19,83.09,83.17,242580.0,65.2156,65.2941,65.2156,65.2784,242580.0
2019-01-31 14:10:00,83.17,83.18,83.09,83.1,66711.0,65.2784,65.2862,65.2156,65.2234,66711.0
2019-01-31 14:15:00,83.1,83.12,83.06,83.08,46273.0,65.2234,65.2391,65.192,65.2077,46273.0
2019-01-31 14:20:00,83.08,83.15,83.04,83.15,101661.0,65.2077,65.2627,65.1763,65.2627,101661.0
2019-01-31 14:25:00,83.15,83.16,83.07,83.1,131968.0,65.2627,65.2705,65.1999,65.2234,131968.0
2019-01-31 14:30:00,83.09,83.12,83.05,83.05,52297.0,65.2156,65.2391,65.1842,65.1842,52297.0
2019-01-31 14:35:00,83.06,83.17,83.05,83.13,110543.0,65.192,65.2784,65.1842,65.247,110543.0
2019-01-31 14:40:00,83.13,83.18,83.1,83.15,71133.0,65.247,65.2862,65.2234,65.2627,71133.0
2019-01-31 14:45:00,83.15,83.21,83.12,83.18,251098.0,65.2627,65.3098,65.2391,65.2862,251098.0
2019-01-31 14:50:00,83.18,83.26,83.16,83.23,65348.0,65.2862,65.349,65.2705,65.3254,65348.0
2019-01-31 14:55:00,83.23,83.27,83.14,83.14,89331.0,65.3254,65.3568,65.2548,65.2548,89331.0
2019-01-31 15:00:00,83.16,83.21,83.13,83.14,57595.0,65.2705,65.3098,65.247,65.2548,57595.0
2019-01-31 15:05:00,83.14,83.14,83.05,83.07,52153.0,65.2548,65.2548,65.1842,65.1999,52153.0
2019-01-31 15:10:00,83.06,83.07,83.0,83.03,159699.0,65.192,65.1999,65.1449,65.1685,159699.0
2019-01-31 15:15:00,83.02,83.04,82.92,82.92,203503.0,65.1606,65.1763,65.0821,65.0821,203503.0
2019-01-31 15:20:00,82.92,82.99,82.91,82.98,165834.0,65.0821,65.1371,65.0743,65.1292,165834.0
2019-01-31 15:25:00,82.98,83.05,82.97,83.02,245037.0,65.1292,65.1842,65.1214,65.1606,245037.0
2019-01-31 15:30:00,83.03,83.12,83.02,83.05,224332.0,65.1685,65.2391,65.1606,65.1842,224332.0
2019-01-31 15:35:00,83.05,83.14,83.01,83.13,206407.0,65.1842,65.2548,65.1528,65.247,206407.0
2019-01-31 15:40:00,83.12,83.24,83.09,83.1,191806.0,65.2391,65.3333,65.2156,65.2234,191806.0
2019-01-31 15:45:00,83.1,83.21,83.07,83.18,204477.0,65.2234,65.3098,65.1999,65.2862,204477.0
2019-01-31 15:50:00,83.18,83.3,83.17,83.3,475409.0,65.2862,65.3804,65.2784,65.3804,475409.0
2019-01-31 15:55:00,83.29,83.47,83.29,83.39,961095.0,65.3725,65.5138,65.3725,65.451,961095.0
2019-02-01 09:30:00,83.49,83.75,83.41,83.46,592121.0,65.5295,65.7336,65.4667,65.506,592121.0
2019-02-01 09:35:00,83.47,83.47,83.12,83.14,475819.0,65.5138,65.5138,65.2391,65.2548,475819.0
2019-02-01 09:40:00,83.16,83.32,83.12,83.17,298619.0,65.2705,65.3961,65.2391,65.2784,298619.0
2019-02-01 09:45:00,83.17,83.3,83.17,83.19,183132.0,65.2784,65.3804,65.2784,65.2941,183132.0
2019-02-01 09:50:00,83.18,83.18,82.93,82.95,333988.0,65.2862,65.2862,65.09,65.1057,333988.0
2019-02-01 09:55:00,82.95,82.95,82.75,82.8,419523.0,65.1057,65.1057,64.9487,64.988,419523.0
2019-02-01 10:00:00,82.81,83.03,82.78,82.88,159478.0,64.9958,65.1685,64.9723,65.0507,159478.0
2019-02-01 10:05:00,82.87,82.92,82.83,82.88,209100.0,65.0429,65.0821,65.0115,65.0507,209100.0
2019-02-01 10:10:00,82.89,82.91,82.67,82.72,314120.0,65.0586,65.0743,64.8859,64.9252,314120.0
2019-02-01 10:15:00,82.73,82.73,82.53,82.66,211632.0,64.933,64.933,64.776,64.8781,211632.0
2019-02-01 10:20:00,82.66,82.72,82.61,82.72,115552.0,64.8781,64.9252,64.8388,64.9252,115552.0
2019-02-01 10:25:00,82.71,82.73,82.58,82.65,242419.0,64.9173,64.933,64.8153,64.8702,242419.0
2019-02-01 10:30:00,82.65,82.7,82.58,82.58,226850.0,64.8702,64.9095,64.8153,64.8153,226850.0
2019-02-01 10:35:00,82.57,82.57,82.41,82.42,131551.0,64.8074,64.8074,64.6818,64.6897,131551.0
2019-02-01 10:40:00,82.42,82.43,82.22,82.26,172753.0,64.6897,64.6975,64.5327,64.5641,172753.0
2019-02-01 10:45:00,82.27,82.32,82.16,82.2,193875.0,64.572,64.6112,64.4856,64.517,193875.0
2019-02-01 10:50:00,82.2,82.35,82.19,82.27,95358.0,64.517,64.6348,64.5092,64.572,95358.0
2019-02-01 10:55:00,82.26,82.27,82.12,82.12,162088.0,64.5641,64.572,64.4542,64.4542,162088.0
2019-02-01 11:00:00,82.12,82.16,82.02,82.03,190869.0,64.4542,64.4856,64.3757,64.3836,190869.0
2019-02-01 11:05:00,82.03,82.04,81.88,81.95,72311.0,64.3836,64.3914,64.2659,64.3208,72311.0
2019-02-01 11:10:00,81.95,81.99,81.84,81.91,198353.0,64.3208,64.3522,64.2345,64.2894,198353.0
2019-02-01 11:15:00,81.91,81.97,81.82,81.93,174350.0,64.2894,64.3365,64.2188,64.3051,174350.0
2019-02-01 11:20:00,81.94,82.03,81.94,81.97,182951.0,64.313,64.3836,64.313,64.3365,182951.0
2019-02-01 11:25:00,81.97,81.97,81.87,81.89,114968.0,64.3365,64.3365,64.258,64.2737,114968.0
2019-02-01 11:30:00,81.88,81.92,81.77,81.79,142115.0,64.2659,64.2973,64.1795,64.1952,142115.0
2019-02-01 11:35:00,81.79,81.82,81.72,81.8,104100.0,64.1952,64.2188,64.1403,64.2031,104100.0
2019-02-01 11:40:00,81.81,81.96,81.75,81.95,181077.0,64.2109,64.3287,64.1638,64.3208,181077.0
2019-02-01 11:45:00,81.95,82.13,81.95,82.12,145954.0,64.3208,64.4621,64.3208,64.4542,145954.0
2019-02-01 11:50:00,82.11,82.31,82.08,82.3,334334.0,64.4464,64.6034,64.4228,64.5955,334334.0
2019-02-01 11:55:00,82.3,82.34,82.23,82.29,261851.0,64.5955,64.6269,64.5406,64.5877,261851.0
2019-02-01 12:00:00,82.29,82.34,82.18,82.33,147858.0,64.5877,64.6269,64.5013,64.6191,147858.0
2019-02-01 12:05:00,82.33,82.34,82.26,82.31,76038.0,64.6191,64.6269,64.5641,64.6034,76038.0
2019-02-01 12:10:00,82.31,82.4,82.27,82.3,74705.0,64.6034,64.674,64.572,64.5955,74705.0
2019-02-01 12:15:00,82.3,82.35,82.28,82.29,90819.0,64.5955,64.6348,64.5798,64.5877,90819.0
2019-02-01 12:20:00,82.29,82.29,82.1,82.13,358756.0,64.5877,64.5877,64.4385,64.4621,358756.0
2019-02-01 12:25:00,82.12,82.14,82.07,82.09,81851.0,64.4542,64.4699,64.415,64.4307,81851.0
2019-02-01 12:30:00,82.09,82.17,82.06,82.11,42381.0,64.4307,64.4935,64.4071,64.4464,42381.0
2019-02-01 12:35:00,82.12,82.12,82.03,82.03,141999.0,64.4542,64.4542,64.3836,64.3836,141999.0
2019-02-01 12:40:00,82.03,82.08,82.01,82.06,75735.0,64.3836,64.4228,64.3679,64.4071,75735.0
2019-02-01 12:45:00,82.06,82.17,82.05,82.16,82233.0,64.4071,64.4935,64.3993,64.4856,82233.0
2019-02-01 12:50:00,82.16,82.22,82.1,82.18,57008.0,64.4856,64.5327,64.4385,64.5013,57008.0
2019-02-01 12:55:00,82.18,82.21,82.13,82.16,62621.0,64.5013,64.5249,64.4621,64.4856,62621.0
2019-02-01 13:00:00,82.17,82.21,82.13,82.18,45599.0,64.4935,64.5249,64.4621,64.5013,45599.0
2019-02-01 13:05:00,82.17,82.18,82.08,82.1,37552.0,64.4935,64.5013,64.4228,64.4385,37552.0
2019-02-01 13:10:00,82.1,82.12,82.07,82.08,63471.0,64.4385,64.4542,64.415,64.4228,63471.0
2019-02-01 13:15:00,82.09,82.1,82.0,82.04,57501.0,64.4307,64.4385,64.36,64.3914,57501.0
2019-02-01 13:20:00,82.04,82.18,82.03,82.17,59408.0,64.3914,64.5013,64.3836,64.4935,59408.0
2019-02-01 13:25:00,82.18,82.26,82.16,82.26,75289.0,64.5013,64.5641,64.4856,64.5641,75289.0
2019-02-01 13:30:00,82.26,82.34,82.25,82.31,122668.0,64.5641,64.6269,64.5563,64.6034,122668.0
2019-02-01 13:35:00,82.31,82.38,82.26,82.35,163728.0,64.6034,64.6583,64.5641,64.6348,163728.0
2019-02-01 13:40:00,82.34,82.37,82.23,82.23,69941.0,64.6269,64.6505,64.5406,64.5406,69941.0
2019-02-01 13:45:00,82.23,82.32,82.2,82.3,122887.0,64.5406,64.6112,64.517,64.5955,122887.0
2019-02-01 13:50:00,82.3,82.36,82.27,82.27,129748.0,64.5955,64.6426,64.572,64.572,129748.0
2019-02-01 13:55:00,82.26,82.32,82.25,82.31,55155.0,64.5641,64.6112,64.5563,64.6034,55155.0
2019-02-01 14:00:00,82.3,82.3,82.22,82.24,99264.0,64.5955,64.5955,64.5327,64.5484,99264.0
2019-02-01 14:05:00,82.24,82.35,82.24,82.35,48004.0,64.5484,64.6348,64.5484,64.6348,48004.0
2019-02-01 14:10:00,82.34,82.34,82.24,82.28,50778.0,64.6269,64.6269,64.5484,64.5798,50778.0
2019-02-01 14:15:00,82.29,82.3,82.25,82.28,63130.0,64.5877,64.5955,64.5563,64.5798,63130.0
2019-02-01 14:20:00,82.28,82.34,82.28,82.31,252669.0,64.5798,64.6269,64.5798,64.6034,252669.0
2019-02-01 14:25:00,82.31,82.38,82.27,82.37,97715.0,64.6034,64.6583,64.572,64.6505,97715.0
2019-02-01 14:30:00,82.37,82.55,82.34,82.54,342013.0,64.6505,64.7917,64.6269,64.7839,342013.0
2019-02-01 14:35:00,82.53,82.56,82.41,82.45,236308.0,64.776,64.7996,64.6818,64.7132,236308.0
2019-02-01 14:40:00,82.46,82.55,82.44,82.54,166526.0,64.7211,64.7917,64.7054,64.7839,166526.0
2019-02-01 14:45:00,82.54,82.54,82.38,82.39,72694.0,64.7839,64.7839,64.6583,64.6662,72694.0
2019-02-01 14:50:00,82.39,82.4,82.29,82.33,173544.0,64.6662,64.674,64.5877,64.6191,173544.0
2019-02-01 14:55:00,82.33,82.42,82.29,82.41,60736.0,64.6191,64.6897,64.5877,64.6818,60736.0
2019-02-01 15:00:00,82.41,82.43,82.26,82.28,74183.0,64.6818,64.6975,64.5641,64.5798,74183.0
2019-02-01 15:05:00,82.28,82.41,82.25,82.31,86576.0,64.5798,64.6818,64.5563,64.6034,86576.0
2019-02-01 15:10:00,82.31,82.36,82.26,82.3,135312.0,64.6034,64.6426,64.5641,64.5955,135312.0
2019-02-01 15:15:00,82.3,82.39,82.29,82.36,308962.0,64.5955,64.6662,64.5877,64.6426,308962.0
2019-02-01 15:20:00,82.36,82.38,82.24,82.31,98382.0,64.6426,64.6583,64.5484,64.6034,98382.0
2019-02-01 15:25:00,82.31,82.36,82.23,82.36,90421.0,64.6034,64.6426,64.5406,64.6426,90421.0
2019-02-01 15:30:00,82.36,82.51,82.35,82.5,169065.0,64.6426,64.7603,64.6348,64.7525,169065.0
2019-02-01 15:35:00,82.49,82.67,82.48,82.64,237324.0,64.7446,64.8859,64.7368,64.8624,237324.0
2019-02-01 15:40:00,82.64,82.73,82.53,82.72,299260.0,64.8624,64.933,64.776,64.9252,299260.0
2019-02-01 15:45:00,82.71,82.77,82.68,82.69,390016.0,64.9173,64.9644,64.8938,64.9016,390016.0
2019-02-01 15:50:00,82.69,82.82,82.63,82.8,440995.0,64.9016,65.0036,64.8545,64.988,440995.0
2019-02-01 15:55:00,82.8,82.91,82.78,82.87,1153865.0,64.988,65.0743,64.9723,65.0429,1153865.0
2019-02-04 09:30:00,82.86,82.91,82.56,82.72,492021.0,65.035,65.0743,64.7996,64.9252,492021.0
2019-02-04 09:35:00,82.72,82.74,82.54,82.57,124669.0,64.9252,64.9409,64.7839,64.8074,124669.0
2019-02-04 09:40:00,82.58,82.63,82.56,82.59,77824.0,64.8153,64.8545,64.7996,64.8231,77824.0
2019-02-04 09:45:00,82.59,82.71,82.58,82.66,65015.0,64.8231,64.9173,64.8153,64.8781,65015.0
2019-02-04 09:50:00,82.65,82.7,82.59,82.62,63043.0,64.8702,64.9095,64.8231,64.8467,63043.0
2019-02-04 09:55:00,82.62,82.65,82.48,82.5,52448.0,64.8467,64.8702,64.7368,64.7525,52448.0
2019-02-04 10:00:00,82.49,82.49,82.25,82.33,146989.0,64.7446,64.7446,64.5563,64.6191,146989.0
2019-02-04 10:05:00,82.33,82.34,82.2,82.23,70353.0,64.6191,64.6269,64.517,64.5406,70353.0
2019-02-04 10:10:00,82.23,82.36,82.2,82.35,221846.0,64.5406,64.6426,64.517,64.6348,221846.0
2019-02-04 10:15:00,82.36,82.48,82.34,82.4,107174.0,64.6426,64.7368,64.6269,64.674,107174.0
2019-02-04 10:20:00,82.39,82.39,82.28,82.36,103771.0,64.6662,64.6662,64.5798,64.6426,103771.0
2019-02-04 10:25:00,82.35,82.42,82.32,82.41,134900.0,64.6348,64.6897,64.6112,64.6818,134900.0
2019-02-04 10:30:00,82.4,82.57,82.39,82.56,144764.0,64.674,64.8074,64.6662,64.7996,144764.0
2019-02-04 10:35:00,82.56,82.61,82.53,82.58,103471.0,64.7996,64.8388,64.776,64.8153,103471.0
2019-02-04 10:40:00,82.57,82.69,82.55,82.68,106852.0,64.8074,64.9016,64.7917,64.8938,106852.0
2019-02-04 10:45:00,82.67,82.77,82.64,82.77,183315.0,64.8859,64.9644,64.8624,64.9644,183315.0
2019-02-04 10:50:00,82.77,82.8,82.71,82.76,43506.0,64.9644,64.988,64.9173,64.9566,43506.0
2019-02-04 10:55:00,82.76,82.78,82.63,82.67,134980.0,64.9566,64.9723,64.8545,64.8859,134980.0
2019-02-04 11:00:00,82.66,82.76,82.62,82.71,64935.0,64.8781,64.9566,64.8467,64.9173,64935.0
2019-02-04 11:05:00,82.7,82.7,82.58,82.64,125796.0,64.9095,64.9095,64.8153,64.8624,125796.0
2019-02-04 11:10:00,82.63,82.65,82.59,82.62,51893.0,64.8545,64.8702,64.8231,64.8467,51893.0
2019-02-04 11:15:00,82.62,82.64,82.53,82.56,67218.0,64.8467,64.8624,64.776,64.7996,67218.0
2019-02-04 11:20:00,82.58,82.61,82.57,82.6,73933.0,64.8153,64.8388,64.8074,64.831,73933.0
2019-02-04 11:25:00,82.6,82.7,82.59,82.69,50197.0,64.831,64.9095,64.8231,64.9016,50197.0
2019-02-04 11:30:00,82.69,82.75,82.65,82.71,68949.0,64.9016,64.9487,64.8702,64.9173,68949.0
2019-02-04 11:35:00,82.71,82.77,82.7,82.73,153950.0,64.9173,64.9644,64.9095,64.933,153950.0
2019-02-04 11:40:00,82.73,82.74,82.64,82.65,122511.0,64.933,64.9409,64.8624,64.8702,122511.0
2019-02-04 11:45:00,82.65,82.75,82.64,82.74,91779.0,64.8702,64.9487,64.8624,64.9409,91779.0
2019-02-04 11:50:00,82.75,82.84,82.71,82.81,213043.0,64.9487,65.0193,64.9173,64.9958,213043.0
2019-02-04 11:55:00,82.8,82.84,82.75,82.76,101675.0,64.988,65.0193,64.9487,64.9566,101675.0
2019-02-04 12:00:00,82.78,82.81,82.75,82.76,53018.0,64.9723,64.9958,64.9487,64.9566,53018.0
2019-02-04 12:05:00,82.77,82.89,82.77,82.89,116610.0,64.9644,65.0586,64.9644,65.0586,116610.0
2019-02-04 12:10:00,82.89,82.93,82.88,82.89,75944.0,65.0586,65.09,65.0507,65.0586,75944.0
2019-02-04 12:15:00,82.89,82.93,82.82,82.85,111398.0,65.0586,65.09,65.0036,65.0272,111398.0
2019-02-04 12:20:00,82.84,82.88,82.82,82.83,31019.0,65.0193,65.0507,65.0036,65.0115,31019.0
2019-02-04 12:25:00,82.83,82.88,82.82,82.88,35444.0,65.0115,65.0507,65.0036,65.0507,35444.0
2019-02-04 12:30:00,82.88,82.92,82.87,82.9,48271.0,65.0507,65.0821,65.0429,65.0664,48271.0
2019-02-04 12:35:00,82.89,82.94,82.87,82.93,56230.0,65.0586,65.0978,65.0429,65.09,56230.0
2019-02-04 12:40:00,82.93,82.95,82.9,82.9,114111.0,65.09,65.1057,65.0664,65.0664,114111.0
2019-02-04 12:45:00,82.9,82.9,82.85,82.86,38642.0,65.0664,65.0664,65.0272,65.035,38642.0
2019-02-04 12:50:00,82.87,82.96,82.86,82.94,511269.0,65.0429,65.1135,65.035,65.0978,511269.0
2019-02-04 12:55:00,82.95,82.98,82.87,82.9,266961.0,65.1057,65.1292,65.0429,65.0664,266961.0
2019-02-04 13:00:00,82.9,83.0,82.9,82.98,160495.0,65.0664,65.1449,65.0664,65.1292,160495.0
2019-02-04 13:05:00,82.97,83.02,82.95,82.99,139375.0,65.1214,65.1606,65.1057,65.1371,139375.0
2019-02-04 13:10:00,82.98,83.03,82.98,83.0,170249.0,65.1292,65.1685,65.1292,65.1449,170249.0
2019-02-04 13:15:00,83.0,83.03,82.91,82.99,195526.0,65.1449,65.1685,65.0743,65.1371,195526.0
2019-02-04 13:20:00,83.0,83.06,82.98,83.06,133716.0,65.1449,65.192,65.1292,65.192,133716.0
2019-02-04 13:25:00,83.05,83.07,83.03,83.05,289233.0,65.1842,65.1999,65.1685,65.1842,289233.0
2019-02-04 13:30:00,83.05,83.1,83.03,83.1,88300.0,65.1842,65.2234,65.1685,65.2234,88300.0
2019-02-04 13:35:00,83.09,83.12,83.03,83.06,118325.0,65.2156,65.2391,65.1685,65.192,118325.0
2019-02-04 13:40:00,83.07,83.09,83.02,83.08,96121.0,65.1999,65.2156,65.1606,65.2077,96121.0
2019-02-04 13:45:00,83.08,83.15,83.06,83.09,92072.0,65.2077,65.2627,65.192,65.2156,92072.0
2019-02-04 13:50:00,83.08,83.17,83.08,83.15,196254.0,65.2077,65.2784,65.2077,65.2627,196254.0
2019-02-04 13:55:00,83.14,83.19,83.12,83.18,146859.0,65.2548,65.2941,65.2391,65.2862,146859.0
2019-02-04 14:00:00,83.17,83.19,83.14,83.18,106948.0,65.2784,65.2941,65.2548,65.2862,106948.0
2019-02-04 14:05:00,83.18,83.24,83.17,83.2,222600.0,65.2862,65.3333,65.2784,65.3019,222600.0
2019-02-04 14:10:00,83.2,83.21,83.17,83.17,82960.0,65.3019,65.3098,65.2784,65.2784,82960.0
2019-02-04 14:15:00,83.17,83.18,83.11,83.17,142330.0,65.2784,65.2862,65.2313,65.2784,142330.0
2019-02-04 14:20:00,83.17,83.18,83.13,83.13,64354.0,65.2784,65.2862,65.247,65.247,64354.0
2019-02-04 14:25:00,83.14,83.16,83.1,83.12,80982.0,65.2548,65.2705,65.2234,65.2391,80982.0
2019-02-04 14:30:00,83.13,83.16,83.12,83.13,52164.0,65.247,65.2705,65.2391,65.247,52164.0
2019-02-04 14:35:00,83.13,83.16,83.08,83.08,144998.0,65.247,65.2705,65.2077,65.2077,144998.0
2019-02-04 14:40:00,83.07,83.11,83.06,83.1,79774.0,65.1999,65.2313,65.192,65.2234,79774.0
2019-02-04 14:45:00,83.1,83.11,83.06,83.09,132624.0,65.2234,65.2313,65.192,65.2156,132624.0
2019-02-04 14:50:00,83.09,83.12,83.05,83.11,68895.0,65.2156,65.2391,65.1842,65.2313,68895.0
2019-02-04 14:55:00,83.11,83.16,83.08,83.15,60640.0,65.2313,65.2705,65.2077,65.2627,60640.0
2019-02-04 15:00:00,83.15,83.15,83.06,83.08,171902.0,65.2627,65.2627,65.192,65.2077,171902.0
2019-02-04 15:05:00,83.08,83.13,83.04,83.05,107154.0,65.2077,65.247,65.1763,65.1842,107154.0
2019-02-04 15:10:00,83.04,83.11,83.04,83.1,104793.0,65.1763,65.2313,65.1763,65.2234,104793.0
2019-02-04 15:15:00,83.1,83.18,83.09,83.16,104792.0,65.2234,65.2862,65.2156,65.2705,104792.0
2019-02-04 15:20:00,83.15,83.24,83.14,83.23,140305.0,65.2627,65.3333,65.2548,65.3254,140305.0
2019-02-04 15:25:00,83.23,83.24,83.13,83.15,104110.0,65.3254,65.3333,65.247,65.2627,104110.0
2019-02-04 15:30:00,83.15,83.2,83.13,83.17,155559.0,65.2627,65.3019,65.247,65.2784,155559.0
2019-02-04 15:35:00,83.17,83.22,83.16,83.19,145785.0,65.2784,65.3176,65.2705,65.2941,145785.0
2019-02-04 15:40:00,83.2,83.26,83.19,83.26,280058.0,65.3019,65.349,65.2941,65.349,280058.0
2019-02-04 15:45:00,83.25,83.29,83.21,83.26,182731.0,65.3411,65.3725,65.3098,65.349,182731.0
2019-02-04 15:50:00,83.26,83.33,83.23,83.28,366030.0,65.349,65.4039,65.3254,65.3647,366030.0
2019-02-04 15:55:00,83.29,83.5,83.28,83.49,1015316.0,65.3725,65.5374,65.3647,65.5295,1015316.0
2019-02-05 09:30:00,83.58,83.61,83.3,83.34,219155.0,65.6002,65.6237,65.3804,65.4118,219155.0
2019-02-05 09:35:00,83.35,83.45,83.32,83.42,142351.0,65.4196,65.4981,65.3961,65.4746,142351.0
2019-02-05 09:40:00,83.42,83.44,83.29,83.36,162831.0,65.4746,65.4903,65.3725,65.4275,162831.0
2019-02-05 09:45:00,83.36,83.45,83.29,83.3,230597.0,65.4275,65.4981,65.3725,65.3804,230597.0
2019-02-05 09:50:00,83.3,83.37,83.19,83.28,221708.0,65.3804,65.4353,65.2941,65.3647,221708.0
2019-02-05 09:55:00,83.27,83.38,83.23,83.36,37025.0,65.3568,65.4432,65.3254,65.4275,37025.0
2019-02-05 10:00:00,83.38,83.4,83.21,83.21,47498.0,65.4432,65.4589,65.3098,65.3098,47498.0
2019-02-05 10:05:00,83.21,83.23,83.11,83.12,95894.0,65.3098,65.3254,65.2313,65.2391,95894.0
2019-02-05 10:10:00,83.11,83.2,83.08,83.18,37405.0,65.2313,65.3019,65.2077,65.2862,37405.0
2019-02-05 10:15:00,83.19,83.23,83.14,83.2,27765.0,65.2941,65.3254,65.2548,65.3019,27765.0
2019-02-05 10:20:00,83.19,83.2,83.11,83.12,72168.0,65.2941,65.3019,65.2313,65.2391,72168.0
2019-02-05 10:25:00,83.11,83.16,83.09,83.13,33200.0,65.2313,65.2705,65.2156,65.247,33200.0
2019-02-05 10:30:00,83.14,83.2,83.09,83.1,52846.0,65.2548,65.3019,65.2156,65.2234,52846.0
2019-02-05 10:35:00,83.1,83.19,83.09,83.14,29270.0,65.2234,65.2941,65.2156,65.2548,29270.0
2019-02-05 10:40:00,83.14,83.24,83.13,83.24,38778.0,65.2548,65.3333,65.247,65.3333,38778.0
2019-02-05 10:45:00,83.24,83.28,83.16,83.16,61278.0,65.3333,65.3647,65.2705,65.2705,61278.0
2019-02-05 10:50:00,83.16,83.16,83.08,83.14,45843.0,65.2705,65.2705,65.2077,65.2548,45843.0
2019-02-05 10:55:00,83.14,83.19,83.12,83.16,24500.0,65.2548,65.2941,65.2391,65.2705,24500.0
2019-02-05 11:00:00,83.15,83.18,83.13,83.17,26657.0,65.2627,65.2862,65.247,65.2784,26657.0
2019-02-05 11:05:00,83.18,83.2,83.12,83.14,33551.0,65.2862,65.3019,65.2391,65.2548,33551.0
2019-02-05 11:10:00,83.15,83.16,83.12,83.15,49370.0,65.2627,65.2705,65.2391,65.2627,49370.0
2019-02-05 11:15:00,83.15,83.3,83.1,83.3,169763.0,65.2627,65.3804,65.2234,65.3804,169763.0
2019-02-05 11:20:00,83.3,83.43,83.29,83.41,191399.0,65.3804,65.4824,65.3725,65.4667,191399.0
2019-02-05 11:25:00,83.41,83.45,83.35,83.36,98495.0,65.4667,65.4981,65.4196,65.4275,98495.0
2019-02-05 11:30:00,83.36,83.36,83.22,83.28,101878.0,65.4275,65.4275,65.3176,65.3647,101878.0
2019-02-05 11:35:00,83.28,83.32,83.24,83.3,39007.0,65.3647,65.3961,65.3333,65.3804,39007.0
2019-02-05 11:40:00,83.3,83.34,83.24,83.28,29416.0,65.3804,65.4118,65.3333,65.3647,29416.0
2019-02-05 11:45:00,83.27,83.29,83.17,83.18,47054.0,65.3568,65.3725,65.2784,65.2862,47054.0
2019-02-05 11:50:00,83.18,83.28,83.17,83.25,53074.0,65.2862,65.3647,65.2784,65.3411,53074.0
2019-02-05 11:55:00,83.25,83.26,83.19,83.21,56194.0,65.3411,65.349,65.2941,65.3098,56194.0
2019-02-05 12:00:00,83.21,83.21,83.13,83.2,78944.0,65.3098,65.3098,65.247,65.3019,78944.0
2019-02-05 12:05:00,83.2,83.22,83.16,83.21,23013.0,65.3019,65.3176,65.2705,65.3098,23013.0
2019-02-05 12:10:00,83.22,83.26,83.2,83.24,29960.0,65.3176,65.349,65.3019,65.3333,29960.0
2019-02-05 12:15:00,83.24,83.26,83.19,83.21,83503.0,65.3333,65.349,65.2941,65.3098,83503.0
2019-02-05 12:20:00,83.21,83.24,83.16,83.21,42484.0,65.3098,65.3333,65.2705,65.3098,42484.0
2019-02-05 12:25:00,83.2,83.22,83.16,83.16,26988.0,65.3019,65.3176,65.2705,65.2705,26988.0
2019-02-05 12:30:00,83.16,83.22,83.14,83.19,61707.0,65.2705,65.3176,65.2548,65.2941,61707.0
2019-02-05 12:35:00,83.19,83.2,83.15,83.17,17423.0,65.2941,65.3019,65.2627,65.2784,17423.0
2019-02-05 12:40:00,83.17,83.2,83.17,83.19,54764.0,65.2784,65.3019,65.2784,65.2941,54764.0
2019-02-05 12:45:00,83.18,83.21,83.16,83.17,57947.0,65.2862,65.3098,65.2705,65.2784,57947.0
2019-02-05 12:50:00,83.17,83.22,83.15,83.15,212104.0,65.2784,65.3176,65.2627,65.2627,212104.0
2019-02-05 12:55:00,83.16,83.2,83.14,83.17,69207.0,65.2705,65.3019,65.2548,65.2784,69207.0
2019-02-05 13:00:00,83.17,83.19,83.11,83.13,42780.0,65.2784,65.2941,65.2313,65.247,42780.0
2019-02-05 13:05:00,83.13,83.15,83.06,83.15,125601.0,65.247,65.2627,65.192,65.2627,125601.0
2019-02-05 13:10:00,83.15,83.19,83.11,83.14,126265.0,65.2627,65.2941,65.2313,65.2548,126265.0
2019-02-05 13:15:00,83.15,83.2,83.14,83.19,35272.0,65.2627,65.3019,65.2548,65.2941,35272.0
2019-02-05 13:20:00,83.19,83.22,83.15,83.17,46028.0,65.2941,65.3176,65.2627,65.2784,46028.0
2019-02-05 13:25:00,83.17,83.29,83.14,83.28,43031.0,65.2784,65.3725,65.2548,65.3647,43031.0
2019-02-05 13:30:00,83.28,83.3,83.22,83.22,47542.0,65.3647,65.3804,65.3176,65.3176,47542.0
2019-02-05 13:35:00,83.21,83.23,83.19,83.21,39194.0,65.3098,65.3254,65.2941,65.3098,39194.0
2019-02-05 13:40:00,83.2,83.26,83.18,83.24,115196.0,65.3019,65.349,65.2862,65.3333,115196.0
2019-02-05 13:45:00,83.24,83.36,83.23,83.33,158960.0,65.3333,65.4275,65.3254,65.4039,158960.0
2019-02-05 13:50:00,83.33,83.35,83.22,83.26,81071.0,65.4039,65.4196,65.3176,65.349,81071.0
2019-02-05 13:55:00,83.26,83.3,83.22,83.22,41621.0,65.349,65.3804,65.3176,65.3176,41621.0
2019-02-05 14:00:00,83.22,83.3,83.2,83.29,40930.0,65.3176,65.3804,65.3019,65.3725,40930.0
2019-02-05 14:05:00,83.29,83.33,83.29,83.31,21788.0,65.3725,65.4039,65.3725,65.3882,21788.0
2019-02-05 14:10:00,83.32,83.41,83.32,83.41,30563.0,65.3961,65.4667,65.3961,65.4667,30563.0
2019-02-05 14:15:00,83.41,83.45,83.39,83.45,77246.0,65.4667,65.4981,65.451,65.4981,77246.0
2019-02-05 14:20:00,83.45,83.48,83.45,83.46,86850.0,65.4981,65.5217,65.4981,65.506,86850.0
2019-02-05 14:25:00,83.46,83.52,83.46,83.47,151384.0,65.506,65.5531,65.506,65.5138,151384.0
2019-02-05 14:30:00,83.48,83.53,83.44,83.45,91980.0,65.5217,65.5609,65.4903,65.4981,91980.0
2019-02-05 14:35:00,83.45,83.46,83.38,83.39,45632.0,65.4981,65.506,65.4432,65.451,45632.0
2019-02-05 14:40:00,83.39,83.47,83.35,83.46,41190.0,65.451,65.5138,65.4196,65.506,41190.0
2019-02-05 14:45:00,83.46,83.5,83.43,83.49,46865.0,65.506,65.5374,65.4824,65.5295,46865.0
2019-02-05 14:50:00,83.49,83.51,83.45,83.46,131560.0,65.5295,65.5452,65.4981,65.506,131560.0
2019-02-05 14:55:00,83.46,83.56,83.46,83.55,111435.0,65.506,65.5845,65.506,65.5766,111435.0
2019-02-05 15:00:00,83.55,83.61,83.5,83.5,84806.0,65.5766,65.6237,65.5374,65.5374,84806.0
2019-02-05 15:05:00,83.51,83.69,83.51,83.67,229798.0,65.5452,65.6865,65.5452,65.6708,229798.0
2019-02-05 15:10:00,83.67,83.69,83.63,83.66,145671.0,65.6708,65.6865,65.6394,65.6629,145671.0
2019-02-05 15:15:00,83.65,83.65,83.58,83.62,75672.0,65.6551,65.6551,65.6002,65.6316,75672.0
2019-02-05 15:20:00,83.62,83.68,83.62,83.66,242830.0,65.6316,65.6786,65.6316,65.6629,242830.0
2019-02-05 15:25:00,83.67,83.7,83.64,83.67,114847.0,65.6708,65.6943,65.6473,65.6708,114847.0
2019-02-05 15:30:00,83.67,83.81,83.67,83.76,170992.0,65.6708,65.7807,65.6708,65.7414,170992.0
2019-02-05 15:35:00,83.76,83.85,83.72,83.85,142963.0,65.7414,65.8121,65.71,65.8121,142963.0
2019-02-05 15:40:00,83.85,83.88,83.73,83.73,446003.0,65.8121,65.8356,65.7179,65.7179,446003.0
2019-02-05 15:45:00,83.73,83.83,83.72,83.76,446043.0,65.7179,65.7964,65.71,65.7414,446043.0
2019-02-05 15:50:00,83.76,83.86,83.71,83.79,373205.0,65.7414,65.8199,65.7022,65.765,373205.0
2019-02-05 15:55:00,83.78,84.01,83.78,83.97,1320543.0,65.7571,65.9377,65.7571,65.9063,1320543.0
2019-02-06 09:30:00,83.67,83.89,83.63,83.69,189648.0,65.6708,65.8435,65.6394,65.6865,189648.0
2019-02-06 09:35:00,83.67,83.74,83.53,83.64,119994.0,65.6708,65.7257,65.5609,65.6473,119994.0
2019-02-06 09:40:00,83.63,83.65,83.51,83.51,75383.0,65.6394,65.6551,65.5452,65.5452,75383.0
2019-02-06 09:45:00,83.51,83.64,83.48,83.57,101949.0,65.5452,65.6473,65.5217,65.5923,101949.0
2019-02-06 09:50:00,83.57,83.65,83.52,83.55,84502.0,65.5923,65.6551,65.5531,65.5766,84502.0
2019-02-06 09:55:00,83.54,83.56,83.45,83.52,150329.0,65.5688,65.5845,65.4981,65.5531,150329.0
2019-02-06 10:00:00,83.52,83.62,83.51,83.62,92325.0,65.5531,65.6316,65.5452,65.6316,92325.0
2019-02-06 10:05:00,83.62,83.69,83.59,83.66,91132.0,65.6316,65.6865,65.608,65.6629,91132.0
2019-02-06 10:10:00,83.66,83.79,83.65,83.78,67223.0,65.6629,65.765,65.6551,65.7571,67223.0
2019-02-06 10:15:00,83.78,83.79,83.58,83.59,173789.0,65.7571,65.765,65.6002,65.608,173789.0
2019-02-06 10:20:00,83.59,83.64,83.53,83.61,103059.0,65.608,65.6473,65.5609,65.6237,103059.0
2019-02-06 10:25:00,83.59,83.62,83.48,83.6,141378.0,65.608,65.6316,65.5217,65.6159,141378.0
2019-02-06 10:30:00,83.6,83.61,83.47,83.48,112774.0,65.6159,65.6237,65.5138,65.5217,112774.0
2019-02-06 10:35:00,83.47,83.61,83.43,83.6,144724.0,65.5138,65.6237,65.4824,65.6159,144724.0
2019-02-06 10:40:00,83.6,83.61,83.49,83.55,99665.0,65.6159,65.6237,65.5295,65.5766,99665.0
2019-02-06 10:45:00,83.54,83.58,83.5,83.52,121807.0,65.5688,65.6002,65.5374,65.5531,121807.0
2019-02-06 10:50:00,83.52,83.6,83.48,83.49,127152.0,65.5531,65.6159,65.5217,65.5295,127152.0
2019-02-06 10:55:00,83.49,83.52,83.4,83.43,40003.0,65.5295,65.5531,65.4589,65.4824,40003.0
2019-02-06 11:00:00,83.43,83.46,83.37,83.39,42012.0,65.4824,65.506,65.4353,65.451,42012.0
2019-02-06 11:05:00,83.39,83.39,83.27,83.3,52078.0,65.451,65.451,65.3568,65.3804,52078.0
2019-02-06 11:10:00,83.29,83.37,83.24,83.36,146025.0,65.3725,65.4353,65.3333,65.4275,146025.0
2019-02-06 11:15:00,83.37,83.42,83.32,83.41,126906.0,65.4353,65.4746,65.3961,65.4667,126906.0
2019-02-06 11:20:00,83.41,83.41,83.32,83.35,131736.0,65.4667,65.4667,65.3961,65.4196,131736.0
2019-02-06 11:25:00,83.35,83.4,83.28,83.39,106394.0,65.4196,65.4589,65.3647,65.451,106394.0
2019-02-06 11:30:00,83.39,83.42,83.35,83.39,70197.0,65.451,65.4746,65.4196,65.451,70197.0
2019-02-06 11:35:00,83.39,83.5,83.39,83.49,53556.0,65.451,65.5374,65.451,65.5295,53556.0
2019-02-06 11:40:00,83.49,83.5,83.43,83.43,56682.0,65.5295,65.5374,65.4824,65.4824,56682.0
2019-02-06 11:45:00,83.43,83.43,83.37,83.41,234274.0,65.4824,65.4824,65.4353,65.4667,234274.0
2019-02-06 11:50:00,83.4,83.48,83.38,83.42,84300.0,65.4589,65.5217,65.4432,65.4746,84300.0
2019-02-06 11:55:00,83.42,83.44,83.39,83.42,79484.0,65.4746,65.4903,65.451,65.4746,79484.0
2019-02-06 12:00:00,83.42,83.45,83.41,83.43,62329.0,65.4746,65.4981,65.4667,65.4824,62329.0
2019-02-06 12:05:00,83.42,83.44,83.4,83.42,60858.0,65.4746,65.4903,65.4589,65.4746,60858.0
2019-02-06 12:10:00,83.42,83.42,83.37,83.39,97414.0,65.4746,65.4746,65.4353,65.451,97414.0
2019-02-06 12:15:00,83.39,83.41,83.32,83.41,128734.0,65.451,65.4667,65.3961,65.4667,128734.0
2019-02-06 12:20:00,83.41,83.45,83.4,83.41,79465.0,65.4667,65.4981,65.4589,65.4667,79465.0
2019-02-06 12:25:00,83.4,83.41,83.35,83.41,53319.0,65.4589,65.4667,65.4196,65.4667,53319.0
2019-02-06 12:30:00,83.41,83.42,83.34,83.38,51481.0,65.4667,65.4746,65.4118,65.4432,51481.0
2019-02-06 12:35:00,83.4,83.47,83.39,83.47,48371.0,65.4589,65.5138,65.451,65.5138,48371.0
2019-02-06 12:40:00,83.47,83.52,83.46,83.49,86107.0,65.5138,65.5531,65.506,65.5295,86107.0
2019-02-06 12:45:00,83.48,83.49,83.44,83.45,95609.0,65.5217,65.5295,65.4903,65.4981,95609.0
2019-02-06 12:50:00,83.45,83.46,83.41,83.42,26664.0,65.4981,65.506,65.4667,65.4746,26664.0
2019-02-06 12:55:00,83.43,83.46,83.41,83.42,36057.0,65.4824,65.506,65.4667,65.4746,36057.0
2019-02-06 13:00:00,83.43,83.47,83.41,83.44,33212.0,65.4824,65.5138,65.4667,65.4903,33212.0
2019-02-06 13:05:00,83.44,83.44,83.4,83.4,47099.0,65.4903,65.4903,65.4589,65.4589,47099.0
2019-02-06 13:10:00,83.41,83.47,83.38,83.45,49481.0,65.4667,65.5138,65.4432,65.4981,49481.0
2019-02-06 13:15:00,83.45,83.47,83.41,83.42,37824.0,65.4981,65.5138,65.4667,65.4746,37824.0
2019-02-06 13:20:00,83.42,83.42,83.36,83.37,26206.0,65.4746,65.4746,65.4275,65.4353,26206.0
2019-02-06 13:25:00,83.39,83.42,83.35,83.39,47802.0,65.451,65.4746,65.4196,65.451,47802.0
2019-02-06 13:30:00,83.39,83.42,83.37,83.39,53091.0,65.451,65.4746,65.4353,65.451,53091.0
2019-02-06 13:35:00,83.39,83.44,83.38,83.43,39362.0,65.451,65.4903,65.4432,65.4824,39362.0
2019-02-06 13:40:00,83.43,83.45,83.4,83.41,47757.0,65.4824,65.4981,65.4589,65.4667,47757.0
2019-02-06 13:45:00,83.41,83.43,83.39,83.43,45155.0,65.4667,65.4824,65.451,65.4824,45155.0
2019-02-06 13:50:00,83.42,83.44,83.41,83.42,61407.0,65.4746,65.4903,65.4667,65.4746,61407.0
2019-02-06 13:55:00,83.43,83.44,83.4,83.43,31669.0,65.4824,65.4903,65.4589,65.4824,31669.0
2019-02-06 14:00:00,83.43,83.47,83.4,83.41,78446.0,65.4824,65.5138,65.4589,65.4667,78446.0
2019-02-06 14:05:00,83.41,83.42,83.37,83.38,90262.0,65.4667,65.4746,65.4353,65.4432,90262.0
2019-02-06 14:10:00,83.37,83.4,83.35,83.35,145827.0,65.4353,65.4589,65.4196,65.4196,145827.0
2019-02-06 14:15:00,83.35,83.39,83.33,83.39,170365.0,65.4196,65.451,65.4039,65.451,170365.0
2019-02-06 14:20:00,83.39,83.4,83.35,83.38,87590.0,65.451,65.4589,65.4196,65.4432,87590.0
2019-02-06 14:25:00,83.37,83.38,83.31,83.32,104831.0,65.4353,65.4432,65.3882,65.3961,104831.0
2019-02-06 14:30:00,83.32,83.34,83.28,83.29,100243.0,65.3961,65.4118,65.3647,65.3725,100243.0
2019-02-06 14:35:00,83.29,83.32,83.25,83.25,38192.0,65.3725,65.3961,65.3411,65.3411,38192.0
2019-02-06 14:40:00,83.24,83.25,83.16,83.22,62219.0,65.3333,65.3411,65.2705,65.3176,62219.0
2019-02-06 14:45:00,83.23,83.27,83.21,83.26,36702.0,65.3254,65.3568,65.3098,65.349,36702.0
2019-02-06 14:50:00,83.26,83.36,83.24,83.32,60620.0,65.349,65.4275,65.3333,65.3961,60620.0
2019-02-06 14:55:00,83.32,83.37,83.31,83.35,49299.0,65.3961,65.4353,65.3882,65.4196,49299.0
2019-02-06 15:00:00,83.35,83.39,83.32,83.33,49856.0,65.4196,65.451,65.3961,65.4039,49856.0
2019-02-06 15:05:00,83.32,83.37,83.31,83.34,85279.0,65.3961,65.4353,65.3882,65.4118,85279.0
2019-02-06 15:10:00,83.35,83.36,83.3,83.35,32593.0,65.4196,65.4275,65.3804,65.4196,32593.0
2019-02-06 15:15:00,83.34,83.35,83.31,83.34,49251.0,65.4118,65.4196,65.3882,65.4118,49251.0
2019-02-06 15:20:00,83.35,83.39,83.33,83.38,269934.0,65.4196,65.451,65.4039,65.4432,269934.0
2019-02-06 15:25:00,83.38,83.41,83.35,83.38,93821.0,65.4432,65.4667,65.4196,65.4432,93821.0
2019-02-06 15:30:00,83.38,83.39,83.33,83.37,83859.0,65.4432,65.451,65.4039,65.4353,83859.0
2019-02-06 15:35:00,83.36,83.37,83.29,83.36,177989.0,65.4275,65.4353,65.3725,65.4275,177989.0
2019-02-06 15:40:00,83.36,83.37,83.33,83.36,168718.0,65.4275,65.4353,65.4039,65.4275,168718.0
2019-02-06 15:45:00,83.36,83.39,83.34,83.39,58541.0,65.4275,65.451,65.4118,65.451,58541.0
2019-02-06 15:50:00,83.38,83.44,83.34,83.44,313763.0,65.4432,65.4903,65.4118,65.4903,313763.0
2019-02-06 15:55:00,83.44,83.45,83.34,83.42,510184.0,65.4903,65.4981,65.4118,65.4746,510184.0
2019-02-07 09:30:00,83.23,83.37,82.98,83.0,295571.0,65.3254,65.4353,65.1292,65.1449,295571.0
2019-02-07 09:35:00,83.01,83.15,82.95,82.97,162707.0,65.1528,65.2627,65.1057,65.1214,162707.0
2019-02-07 09:40:00,82.96,82.99,82.93,82.94,59770.0,65.1135,65.1371,65.09,65.0978,59770.0
2019-02-07 09:45:00,82.92,83.02,82.91,83.0,80454.0,65.0821,65.1606,65.0743,65.1449,80454.0
2019-02-07 09:50:00,83.01,83.15,83.01,83.06,61278.0,65.1528,65.2627,65.1528,65.192,61278.0
2019-02-07 09:55:00,83.07,83.25,83.05,83.23,64517.0,65.1999,65.3411,65.1842,65.3254,64517.0
2019-02-07 10:00:00,83.24,83.35,83.22,83.32,252857.0,65.3333,65.4196,65.3176,65.3961,252857.0
2019-02-07 10:05:00,83.32,83.39,83.3,83.35,81564.0,65.3961,65.451,65.3804,65.4196,81564.0
2019-02-07 10:10:00,83.35,83.55,83.35,83.55,62819.0,65.4196,65.5766,65.4196,65.5766,62819.0
2019-02-07 10:15:00,83.55,83.59,83.48,83.58,151600.0,65.5766,65.608,65.5217,65.6002,151600.0
2019-02-07 10:20:00,83.58,83.72,83.57,83.7,267055.0,65.6002,65.71,65.5923,65.6943,267055.0
2019-02-07 10:25:00,83.7,83.9,83.69,83.75,294374.0,65.6943,65.8513,65.6865,65.7336,294374.0
2019-02-07 10:30:00,83.76,83.8,83.68,83.78,106256.0,65.7414,65.7728,65.6786,65.7571,106256.0
2019-02-07 10:35:00,83.79,83.87,83.77,83.79,41740.0,65.765,65.8278,65.7493,65.765,41740.0
2019-02-07 10:40:00,83.81,83.83,83.78,83.79,26164.0,65.7807,65.7964,65.7571,65.765,26164.0
2019-02-07 10:45:00,83.79,83.82,83.63,83.63,34725.0,65.765,65.7885,65.6394,65.6394,34725.0
2019-02-07 10:50:00,83.63,83.65,83.49,83.52,54024.0,65.6394,65.6551,65.5295,65.5531,54024.0
2019-02-07 10:55:00,83.52,83.6,83.44,83.6,58924.0,65.5531,65.6159,65.4903,65.6159,58924.0
2019-02-07 11:00:00,83.6,83.66,83.57,83.59,55869.0,65.6159,65.6629,65.5923,65.608,55869.0
2019-02-07 11:05:00,83.59,83.7,83.57,83.69,47129.0,65.608,65.6943,65.5923,65.6865,47129.0
2019-02-07 11:10:00,83.68,83.74,83.63,83.69,72044.0,65.6786,65.7257,65.6394,65.6865,72044.0
2019-02-07 11:15:00,83.72,83.79,83.71,83.73,49854.0,65.71,65.765,65.7022,65.7179,49854.0
2019-02-07 11:20:00,83.73,83.76,83.68,83.74,54035.0,65.7179,65.7414,65.6786,65.7257,54035.0
2019-02-07 11:25:00,83.74,83.84,83.73,83.84,84501.0,65.7257,65.8042,65.7179,65.8042,84501.0
2019-02-07 11:30:00,83.84,83.87,83.79,83.8,87103.0,65.8042,65.8278,65.765,65.7728,87103.0
2019-02-07 11:35:00,83.8,83.82,83.75,83.81,37527.0,65.7728,65.7885,65.7336,65.7807,37527.0
2019-02-07 11:40:00,83.81,83.86,83.77,83.82,43746.0,65.7807,65.8199,65.7493,65.7885,43746.0
2019-02-07 11:45:00,83.8,83.82,83.78,83.81,19489.0,65.7728,65.7885,65.7571,65.7807,19489.0
2019-02-07 11:50:00,83.81,83.83,83.75,83.79,46488.0,65.7807,65.7964,65.7336,65.765,46488.0
2019-02-07 11:55:00,83.77,83.81,83.68,83.69,39277.0,65.7493,65.7807,65.6786,65.6865,39277.0
2019-02-07 12:00:00,83.68,83.7,83.63,83.65,52742.0,65.6786,65.6943,65.6394,65.6551,52742.0
2019-02-07 12:05:00,83.65,83.66,83.57,83.63,31908.0,65.6551,65.6629,65.5923,65.6394,31908.0
2019-02-07 12:10:00,83.62,83.62,83.55,83.56,20548.0,65.6316,65.6316,65.5766,65.5845,20548.0
2019-02-07 12:15:00,83.57,83.63,83.53,83.62,59117.0,65.5923,65.6394,65.5609,65.6316,59117.0
2019-02-07 12:20:00,83.62,83.65,83.61,83.63,43813.0,65.6316,65.6551,65.6237,65.6394,43813.0
2019-02-07 12:25:00,83.62,83.68,83.6,83.67,26461.0,65.6316,65.6786,65.6159,65.6708,26461.0
2019-02-07 12:30:00,83.66,83.7,83.65,83.69,28699.0,65.6629,65.6943,65.6551,65.6865,28699.0
2019-02-07 12:35:00,83.68,83.7,83.66,83.67,30591.0,65.6786,65.6943,65.6629,65.6708,30591.0
2019-02-07 12:40:00,83.67,83.68,83.58,83.59,49044.0,65.6708,65.6786,65.6002,65.608,49044.0
2019-02-07 12:45:00,83.58,83.6,83.55,83.58,22352.0,65.6002,65.6159,65.5766,65.6002,22352.0
2019-02-07 12:50:00,83.58,83.61,83.57,83.58,41691.0,65.6002,65.6237,65.5923,65.6002,41691.0
2019-02-07 12:55:00,83.58,83.64,83.56,83.64,242069.0,65.6002,65.6473,65.5845,65.6473,242069.0
2019-02-07 13:00:00,83.63,83.76,83.63,83.75,110157.0,65.6394,65.7414,65.6394,65.7336,110157.0
2019-02-07 13:05:00,83.75,83.79,83.72,83.76,49720.0,65.7336,65.765,65.71,65.7414,49720.0
2019-02-07 13:10:00,83.76,83.79,83.74,83.78,170525.0,65.7414,65.765,65.7257,65.7571,170525.0
2019-02-07 13:15:00,83.77,83.8,83.7,83.72,51134.0,65.7493,65.7728,65.6943,65.71,51134.0
2019-02-07 13:20:00,83.71,83.77,83.69,83.77,49496.0,65.7022,65.7493,65.6865,65.7493,49496.0
2019-02-07 13:25:00,83.77,83.84,83.76,83.79,76344.0,65.7493,65.8042,65.7414,65.765,76344.0
2019-02-07 13:30:00,83.8,83.88,83.78,83.83,95839.0,65.7728,65.8356,65.7571,65.7964,95839.0
2019-02-07 13:35:00,83.83,83.86,83.77,83.79,165279.0,65.7964,65.8199,65.7493,65.765,165279.0
2019-02-07 13:40:00,83.79,83.82,83.74,83.74,45131.0,65.765,65.7885,65.7257,65.7257,45131.0
2019-02-07 13:45:00,83.74,83.77,83.71,83.77,88963.0,65.7257,65.7493,65.7022,65.7493,88963.0
2019-02-07 13:50:00,83.77,83.78,83.72,83.75,32152.0,65.7493,65.7571,65.71,65.7336,32152.0
2019-02-07 13:55:00,83.76,83.83,83.76,83.77,43019.0,65.7414,65.7964,65.7414,65.7493,43019.0
2019-02-07 14:00:00,83.77,83.82,83.73,83.79,231633.0,65.7493,65.7885,65.7179,65.765,231633.0
2019-02-07 14:05:00,83.81,83.89,83.78,83.78,378746.0,65.7807,65.8435,65.7571,65.7571,378746.0
2019-02-07 14:10:00,83.8,83.86,83.77,83.86,82285.0,65.7728,65.8199,65.7493,65.8199,82285.0
2019-02-07 14:15:00,83.86,83.9,83.84,83.9,275870.0,65.8199,65.8513,65.8042,65.8513,275870.0
2019-02-07 14:20:00,83.89,83.89,83.83,83.87,214285.0,65.8435,65.8435,65.7964,65.8278,214285.0
2019-02-07 14:25:00,83.87,83.96,83.86,83.96,128267.0,65.8278,65.8984,65.8199,65.8984,128267.0
2019-02-07 14:30:00,83.97,84.0,83.95,84.0,63268.0,65.9063,65.9298,65.8906,65.9298,63268.0
2019-02-07 14:35:00,84.0,84.02,83.97,83.99,199357.0,65.9298,65.9455,65.9063,65.922,199357.0
2019-02-07 14:40:00,83.98,84.02,83.96,83.97,56383.0,65.9141,65.9455,65.8984,65.9063,56383.0
2019-02-07 14:45:00,83.96,83.98,83.82,83.82,40936.0,65.8984,65.9141,65.7885,65.7885,40936.0
2019-02-07 14:50:00,83.83,83.85,83.8,83.84,43137.0,65.7964,65.8121,65.7728,65.8042,43137.0
2019-02-07 14:55:00,83.84,83.88,83.79,83.87,47066.0,65.8042,65.8356,65.765,65.8278,47066.0
2019-02-07 15:00:00,83.87,83.89,83.75,83.75,37495.0,65.8278,65.8435,65.7336,65.7336,37495.0
2019-02-07 15:05:00,83.75,83.83,83.72,83.81,70346.0,65.7336,65.7964,65.71,65.7807,70346.0
2019-02-07 15:10:00,83.81,83.81,83.74,83.76,46465.0,65.7807,65.7807,65.7257,65.7414,46465.0
2019-02-07 15:15:00,83.76,83.8,83.75,83.78,49793.0,65.7414,65.7728,65.7336,65.7571,49793.0
2019-02-07 15:20:00,83.78,83.91,83.76,83.91,166205.0,65.7571,65.8592,65.7414,65.8592,166205.0
2019-02-07 15:25:00,83.91,83.94,83.88,83.91,81731.0,65.8592,65.8827,65.8356,65.8592,81731.0
2019-02-07 15:30:00,83.91,83.94,83.86,83.87,90336.0,65.8592,65.8827,65.8199,65.8278,90336.0
2019-02-07 15:35:00,83.87,84.05,83.86,84.02,99372.0,65.8278,65.9691,65.8199,65.9455,99372.0
2019-02-07 15:40:00,84.01,84.22,83.98,84.16,242163.0,65.9377,66.1025,65.9141,66.0554,242163.0
2019-02-07 15:45:00,84.16,84.22,84.12,84.15,216203.0,66.0554,66.1025,66.024,66.0475,216203.0
2019-02-07 15:50:00,84.15,84.2,84.09,84.16,290636.0,66.0475,66.0868,66.0004,66.0554,290636.0
2019-02-07 15:55:00,84.15,84.17,84.06,84.13,462502.0,66.0475,66.0632,65.9769,66.0318,462502.0
2019-02-08 09:30:00,83.8,84.11,83.76,84.03,247837.0,65.7728,66.0161,65.7414,65.9534,247837.0
2019-02-08 09:35:00,84.01,84.21,83.99,84.21,115481.0,65.9377,66.0946,65.922,66.0946,115481.0
2019-02-08 09:40:00,84.22,84.36,84.18,84.2,116273.0,66.1025,66.2124,66.0711,66.0868,116273.0
2019-02-08 09:45:00,84.21,84.32,84.17,84.32,118611.0,66.0946,66.181,66.0632,66.181,118611.0
2019-02-08 09:50:00,84.32,84.44,84.3,84.43,220969.0,66.181,66.2752,66.1653,66.2673,220969.0
2019-02-08 09:55:00,84.43,84.45,84.31,84.33,133189.0,66.2673,66.283,66.1731,66.1888,133189.0
2019-02-08 10:00:00,84.31,84.33,84.15,84.16,151016.0,66.1731,66.1888,66.0475,66.0554,151016.0
2019-02-08 10:05:00,84.14,84.18,84.04,84.06,90023.0,66.0397,66.0711,65.9612,65.9769,90023.0
2019-02-08 10:10:00,84.04,84.04,83.95,83.96,86928.0,65.9612,65.9612,65.8906,65.8984,86928.0
2019-02-08 10:15:00,83.97,83.98,83.87,83.93,75700.0,65.9063,65.9141,65.8278,65.8749,75700.0
2019-02-08 10:20:00,83.94,83.99,83.88,83.94,44930.0,65.8827,65.922,65.8356,65.8827,44930.0
2019-02-08 10:25:00,83.93,83.95,83.77,83.78,64119.0,65.8749,65.8906,65.7493,65.7571,64119.0
2019-02-08 10:30:00,83.77,83.82,83.74,83.75,80910.0,65.7493,65.7885,65.7257,65.7336,80910.0
2019-02-08 10:35:00,83.75,83.83,83.71,83.82,36141.0,65.7336,65.7964,65.7022,65.7885,36141.0
2019-02-08 10:40:00,83.83,83.87,83.72,83.74,93169.0,65.7964,65.8278,65.71,65.7257,93169.0
2019-02-08 10:45:00,83.73,83.8,83.72,83.74,106565.0,65.7179,65.7728,65.71,65.7257,106565.0
2019-02-08 10:50:00,83.75,83.81,83.73,83.8,57014.0,65.7336,65.7807,65.7179,65.7728,57014.0
2019-02-08 10:55:00,83.8,83.86,83.76,83.85,105158.0,65.7728,65.8199,65.7414,65.8121,105158.0
2019-02-08 11:00:00,83.85,83.86,83.73,83.74,109378.0,65.8121,65.8199,65.7179,65.7257,109378.0
2019-02-08 11:05:00,83.72,83.72,83.65,83.67,54541.0,65.71,65.71,65.6551,65.6708,54541.0
2019-02-08 11:10:00,83.66,83.74,83.64,83.74,65151.0,65.6629,65.7257,65.6473,65.7257,65151.0
2019-02-08 11:15:00,83.74,83.77,83.72,83.76,45616.0,65.7257,65.7493,65.71,65.7414,45616.0
2019-02-08 11:20:00,83.77,83.81,83.75,83.79,36174.0,65.7493,65.7807,65.7336,65.765,36174.0
2019-02-08 11:25:00,83.79,83.85,83.76,83.85,125145.0,65.765,65.8121,65.7414,65.8121,125145.0
2019-02-08 11:30:00,83.85,83.91,83.85,83.88,93347.0,65.8121,65.8592,65.8121,65.8356,93347.0
2019-02-08 11:35:00,83.88,83.92,83.85,83.9,46791.0,65.8356,65.867,65.8121,65.8513,46791.0
2019-02-08 11:40:00,83.91,83.96,83.89,83.92,36316.0,65.8592,65.8984,65.8435,65.867,36316.0
2019-02-08 11:45:00,83.92,83.93,83.8,83.83,34988.0,65.867,65.8749,65.7728,65.7964,34988.0
2019-02-08 11:50:00,83.83,83.86,83.78,83.83,74543.0,65.7964,65.8199,65.7571,65.7964,74543.0
2019-02-08 11:55:00,83.83,83.89,83.83,83.86,30555.0,65.7964,65.8435,65.7964,65.8199,30555.0
2019-02-08 12:00:00,83.86,83.87,83.73,83.74,39776.0,65.8199,65.8278,65.7179,65.7257,39776.0
2019-02-08 12:05:00,83.73,83.79,83.72,83.73,18217.0,65.7179,65.765,65.71,65.7179,18217.0
2019-02-08 12:10:00,83.73,83.76,83.7,83.76,44180.0,65.7179,65.7414,65.6943,65.7414,44180.0
2019-02-08 12:15:00,83.76,83.83,83.76,83.8,36925.0,65.7414,65.7964,65.7414,65.7728,36925.0
2019-02-08 12:20:00,83.8,83.81,83.74,83.78,86305.0,65.7728,65.7807,65.7257,65.7571,86305.0
2019-02-08 12:25:00,83.77,83.81,83.76,83.79,60155.0,65.7493,65.7807,65.7414,65.765,60155.0
2019-02-08 12:30:00,83.79,83.84,83.77,83.83,43148.0,65.765,65.8042,65.7493,65.7964,43148.0
2019-02-08 12:35:00,83.82,83.85,83.8,83.84,33253.0,65.7885,65.8121,65.7728,65.8042,33253.0
2019-02-08 12:40:00,83.85,83.9,83.84,83.87,68554.0,65.8121,65.8513,65.8042,65.8278,68554.0
2019-02-08 12:45:00,83.87,83.9,83.86,83.89,25200.0,65.8278,65.8513,65.8199,65.8435,25200.0
2019-02-08 12:50:00,83.89,83.94,83.88,83.92,26277.0,65.8435,65.8827,65.8356,65.867,26277.0
2019-02-08 12:55:00,83.92,83.95,83.89,83.93,22816.0,65.867,65.8906,65.8435,65.8749,22816.0
2019-02-08 13:00:00,83.93,83.95,83.89,83.92,34861.0,65.8749,65.8906,65.8435,65.867,34861.0
2019-02-08 13:05:00,83.92,83.94,83.9,83.92,26362.0,65.867,65.8827,65.8513,65.867,26362.0
2019-02-08 13:10:00,83.93,83.94,83.83,83.83,38413.0,65.8749,65.8827,65.7964,65.7964,38413.0
2019-02-08 13:15:00,83.83,83.9,83.83,83.85,167999.0,65.7964,65.8513,65.7964,65.8121,167999.0
2019-02-08 13:20:00,83.85,83.87,83.8,83.81,35393.0,65.8121,65.8278,65.7728,65.7807,35393.0
2019-02-08 13:25:00,83.82,83.86,83.81,83.85,18234.0,65.7885,65.8199,65.7807,65.8121,18234.0
2019-02-08 13:30:00,83.84,83.93,83.82,83.91,63077.0,65.8042,65.8749,65.7885,65.8592,63077.0
2019-02-08 13:35:00,83.91,83.91,83.82,83.83,30051.0,65.8592,65.8592,65.7885,65.7964,30051.0
2019-02-08 13:40:00,83.83,83.89,83.8,83.87,23125.0,65.7964,65.8435,65.7728,65.8278,23125.0
2019-02-08 13:45:00,83.87,83.91,83.84,83.85,17972.0,65.8278,65.8592,65.8042,65.8121,17972.0
2019-02-08 13:50:00,83.86,83.86,83.82,83.85,42187.0,65.8199,65.8199,65.7885,65.8121,42187.0
2019-02-08 13:55:00,83.86,83.89,83.84,83.88,49744.0,65.8199,65.8435,65.8042,65.8356,49744.0
2019-02-08 14:00:00,83.86,83.9,83.84,83.86,97660.0,65.8199,65.8513,65.8042,65.8199,97660.0
2019-02-08 14:05:00,83.86,83.92,83.86,83.87,36974.0,65.8199,65.867,65.8199,65.8278,36974.0
2019-02-08 14:10:00,83.87,83.88,83.84,83.87,37897.0,65.8278,65.8356,65.8042,65.8278,37897.0
2019-02-08 14:15:00,83.88,83.94,83.88,83.92,59008.0,65.8356,65.8827,65.8356,65.867,59008.0
2019-02-08 14:20:00,83.92,83.96,83.9,83.92,46604.0,65.867,65.8984,65.8513,65.867,46604.0
2019-02-08 14:25:00,83.92,83.94,83.88,83.92,41482.0,65.867,65.8827,65.8356,65.867,41482.0
2019-02-08 14:30:00,83.92,84.0,83.91,83.98,178060.0,65.867,65.9298,65.8592,65.9141,178060.0
2019-02-08 14:35:00,83.98,84.02,83.98,84.0,98809.0,65.9141,65.9455,65.9141,65.9298,98809.0
2019-02-08 14:40:00,84.01,84.05,84.0,84.03,254264.0,65.9377,65.9691,65.9298,65.9534,254264.0
2019-02-08 14:45:00,84.03,84.05,84.01,84.04,55008.0,65.9534,65.9691,65.9377,65.9612,55008.0
2019-02-08 14:50:00,84.03,84.1,84.01,84.03,60371.0,65.9534,66.0083,65.9377,65.9534,60371.0
2019-02-08 14:55:00,84.03,84.04,83.99,84.02,154053.0,65.9534,65.9612,65.922,65.9455,154053.0
2019-02-08 15:00:00,84.02,84.08,84.01,84.04,48414.0,65.9455,65.9926,65.9377,65.9612,48414.0
2019-02-08 15:05:00,84.05,84.07,84.02,84.05,75266.0,65.9691,65.9847,65.9455,65.9691,75266.0
2019-02-08 15:10:00,84.06,84.12,84.03,84.12,132004.0,65.9769,66.024,65.9534,66.024,132004.0
2019-02-08 15:15:00,84.11,84.18,84.09,84.17,168021.0,66.0161,66.0711,66.0004,66.0632,168021.0
2019-02-08 15:20:00,84.17,84.2,84.14,84.16,129405.0,66.0632,66.0868,66.0397,66.0554,129405.0
2019-02-08 15:25:00,84.16,84.19,84.09,84.09,109599.0,66.0554,66.0789,66.0004,66.0004,109599.0
2019-02-08 15:30:00,84.09,84.11,84.05,84.1,107855.0,66.0004,66.0161,65.9691,66.0083,107855.0
2019-02-08 15:35:00,84.1,84.1,83.98,83.99,67585.0,66.0083,66.0083,65.9141,65.922,67585.0
2019-02-08 15:40:00,83.99,84.0,83.95,83.99,195403.0,65.922,65.9298,65.8906,65.922,195403.0
2019-02-08 15:45:00,83.99,84.01,83.92,83.92,173947.0,65.922,65.9377,65.867,65.867,173947.0
2019-02-08 15:50:00,83.92,83.95,83.91,83.93,112947.0,65.867,65.8906,65.8592,65.8749,112947.0
2019-02-08 15:55:00,83.93,84.14,83.92,84.12,267434.0,65.8749,66.0397,65.867,66.024,267434.0
2019-02-11 09:30:00,84.25,84.25,83.96,84.09,188261.0,66.126,66.126,65.8984,66.0004,188261.0
2019-02-11 09:35:00,84.1,84.31,84.1,84.3,86903.0,66.0083,66.1731,66.0083,66.1653,86903.0
2019-02-11 09:40:00,84.31,84.42,84.29,84.34,109372.0,66.1731,66.2595,66.1574,66.1967,109372.0
2019-02-11 09:45:00,84.33,84.41,84.32,84.37,62570.0,66.1888,66.2516,66.181,66.2202,62570.0
2019-02-11 09:50:00,84.37,84.44,84.26,84.3,48582.0,66.2202,66.2752,66.1339,66.1653,48582.0
2019-02-11 09:55:00,84.29,84.38,84.26,84.32,45679.0,66.1574,66.2281,66.1339,66.181,45679.0
2019-02-11 10:00:00,84.31,84.36,84.25,84.36,59354.0,66.1731,66.2124,66.126,66.2124,59354.0
2019-02-11 10:05:00,84.35,84.39,84.28,84.36,39533.0,66.2045,66.2359,66.1496,66.2124,39533.0
2019-02-11 10:10:00,84.36,84.47,84.34,84.45,63072.0,66.2124,66.2987,66.1967,66.283,63072.0
2019-02-11 10:15:00,84.46,84.49,84.43,84.49,38483.0,66.2909,66.3144,66.2673,66.3144,38483.0
2019-02-11 10:20:00,84.49,84.49,84.39,84.41,36649.0,66.3144,66.3144,66.2359,66.2516,36649.0
2019-02-11 10:25:00,84.4,84.47,84.38,84.42,56183.0,66.2438,66.2987,66.2281,66.2595,56183.0
2019-02-11 10:30:00,84.42,84.42,84.31,84.34,46690.0,66.2595,66.2595,66.1731,66.1967,46690.0
2019-02-11 10:35:00,84.34,84.46,84.31,84.45,46842.0,66.1967,66.2909,66.1731,66.283,46842.0
2019-02-11 10:40:00,84.45,84.5,84.41,84.49,33691.0,66.283,66.3222,66.2516,66.3144,33691.0
2019-02-11 10:45:00,84.49,84.5,84.44,84.46,24502.0,66.3144,66.3222,66.2752,66.2909,24502.0
2019-02-11 10:50:00,84.46,84.47,84.31,84.31,48322.0,66.2909,66.2987,66.1731,66.1731,48322.0
2019-02-11 10:55:00,84.31,84.37,84.29,84.33,44214.0,66.1731,66.2202,66.1574,66.1888,44214.0
2019-02-11 11:00:00,84.33,84.38,84.29,84.38,53936.0,66.1888,66.2281,66.1574,66.2281,53936.0
2019-02-11 11:05:00,84.38,84.43,84.3,84.3,103916.0,66.2281,66.2673,66.1653,66.1653,103916.0
2019-02-11 11:10:00,84.32,84.36,84.29,84.35,51821.0,66.181,66.2124,66.1574,66.2045,51821.0
2019-02-11 11:15:00,84.34,84.45,84.34,84.43,27999.0,66.1967,66.283,66.1967,66.2673,27999.0
2019-02-11 11:20:00,84.43,84.43,84.37,84.39,34116.0,66.2673,66.2673,66.2202,66.2359,34116.0
2019-02-11 11:25:00,84.39,84.42,84.36,84.41,30579.0,66.2359,66.2595,66.2124,66.2516,30579.0
2019-02-11 11:30:00,84.4,84.4,84.3,84.33,50065.0,66.2438,66.2438,66.1653,66.1888,50065.0
2019-02-11 11:35:00,84.32,84.42,84.29,84.42,49885.0,66.181,66.2595,66.1574,66.2595,49885.0
2019-02-11 11:40:00,84.41,84.44,84.4,84.44,43921.0,66.2516,66.2752,66.2438,66.2752,43921.0
2019-02-11 11:45:00,84.44,84.5,84.42,84.5,18324.0,66.2752,66.3222,66.2595,66.3222,18324.0
2019-02-11 11:50:00,84.49,84.51,84.46,84.46,41528.0,66.3144,66.3301,66.2909,66.2909,41528.0
2019-02-11 11:55:00,84.46,84.48,84.35,84.36,72800.0,66.2909,66.3065,66.2045,66.2124,72800.0
2019-02-11 12:00:00,84.36,84.48,84.35,84.47,154457.0,66.2124,66.3065,66.2045,66.2987,154457.0
2019-02-11 12:05:00,84.46,84.48,84.42,84.46,17900.0,66.2909,66.3065,66.2595,66.2909,17900.0
2019-02-11 12:10:00,84.45,84.47,84.37,84.38,29266.0,66.283,66.2987,66.2202,66.2281,29266.0
2019-02-11 12:15:00,84.38,84.41,84.31,84.32,44520.0,66.2281,66.2516,66.1731,66.181,44520.0
2019-02-11 12:20:00,84.31,84.36,84.29,84.33,44333.0,66.1731,66.2124,66.1574,66.1888,44333.0
2019-02-11 12:25:00,84.33,84.35,84.3,84.33,29600.0,66.1888,66.2045,66.1653,66.1888,29600.0
2019-02-11 12:30:00,84.33,84.35,84.31,84.34,41981.0,66.1888,66.2045,66.1731,66.1967,41981.0
2019-02-11 12:35:00,84.34,84.36,84.3,84.36,20396.0,66.1967,66.2124,66.1653,66.2124,20396.0
2019-02-11 12:40:00,84.36,84.38,84.28,84.33,27124.0,66.2124,66.2281,66.1496,66.1888,27124.0
2019-02-11 12:45:00,84.34,84.35,84.3,84.3,93670.0,66.1967,66.2045,66.1653,66.1653,93670.0
2019-02-11 12:50:00,84.31,84.39,84.3,84.39,30308.0,66.1731,66.2359,66.1653,66.2359,30308.0
2019-02-11 12:55:00,84.38,84.39,84.34,84.39,29218.0,66.2281,66.2359,66.1967,66.2359,29218.0
2019-02-11 13:00:00,84.39,84.4,84.34,84.37,34140.0,66.2359,66.2438,66.1967,66.2202,34140.0
2019-02-11 13:05:00,84.37,84.38,84.34,84.36,26023.0,66.2202,66.2281,66.1967,66.2124,26023.0
2019-02-11 13:10:00,84.36,84.36,84.3,84.34,21656.0,66.2124,66.2124,66.1653,66.1967,21656.0
2019-02-11 13:15:00,84.34,84.36,84.31,84.33,23749.0,66.1967,66.2124,66.1731,66.1888,23749.0
2019-02-11 13:20:00,84.33,84.34,84.29,84.3,45526.0,66.1888,66.1967,66.1574,66.1653,45526.0
2019-02-11 13:25:00,84.3,84.32,84.26,84.27,18787.0,66.1653,66.181,66.1339,66.1417,18787.0
2019-02-11 13:30:00,84.27,84.31,84.25,84.26,42087.0,66.1417,66.1731,66.126,66.1339,42087.0
2019-02-11 13:35:00,84.26,84.26,84.24,84.26,18756.0,66.1339,66.1339,66.1182,66.1339,18756.0
2019-02-11 13:40:00,84.25,84.26,84.17,84.19,28360.0,66.126,66.1339,66.0632,66.0789,28360.0
2019-02-11 13:45:00,84.19,84.19,84.15,84.18,27295.0,66.0789,66.0789,66.0475,66.0711,27295.0
2019-02-11 13:50:00,84.18,84.22,84.17,84.2,52133.0,66.0711,66.1025,66.0632,66.0868,52133.0
2019-02-11 13:55:00,84.2,84.28,84.19,84.27,156141.0,66.0868,66.1496,66.0789,66.1417,156141.0
2019-02-11 14:00:00,84.27,84.27,84.24,84.25,24862.0,66.1417,66.1417,66.1182,66.126,24862.0
2019-02-11 14:05:00,84.25,84.26,84.2,84.24,93036.0,66.126,66.1339,66.0868,66.1182,93036.0
2019-02-11 14:10:00,84.24,84.28,84.24,84.24,56062.0,66.1182,66.1496,66.1182,66.1182,56062.0
2019-02-11 14:15:00,84.24,84.27,84.23,84.23,41082.0,66.1182,66.1417,66.1103,66.1103,41082.0
2019-02-11 14:20:00,84.24,84.26,84.18,84.19,40613.0,66.1182,66.1339,66.0711,66.0789,40613.0
2019-02-11 14:25:00,84.19,84.22,84.18,84.22,30634.0,66.0789,66.1025,66.0711,66.1025,30634.0
2019-02-11 14:30:00,84.22,84.28,84.2,84.23,29290.0,66.1025,66.1496,66.0868,66.1103,29290.0
2019-02-11 14:35:00,84.24,84.26,84.21,84.23,20307.0,66.1182,66.1339,66.0946,66.1103,20307.0
2019-02-11 14:40:00,84.24,84.27,84.18,84.19,29111.0,66.1182,66.1417,66.0711,66.0789,29111.0
2019-02-11 14:45:00,84.19,84.22,84.17,84.17,61891.0,66.0789,66.1025,66.0632,66.0632,61891.0
2019-02-11 14:50:00,84.18,84.2,84.15,84.19,108450.0,66.0711,66.0868,66.0475,66.0789,108450.0
2019-02-11 14:55:00,84.18,84.28,84.18,84.27,31465.0,66.0711,66.1496,66.0711,66.1417,31465.0
2019-02-11 15:00:00,84.28,84.32,84.24,84.31,28692.0,66.1496,66.181,66.1182,66.1731,28692.0
2019-02-11 15:05:00,84.31,84.35,84.3,84.35,31801.0,66.1731,66.2045,66.1653,66.2045,31801.0
2019-02-11 15:10:00,84.34,84.43,84.34,84.41,128151.0,66.1967,66.2673,66.1967,66.2516,128151.0
2019-02-11 15:15:00,84.41,84.41,84.33,84.34,50227.0,66.2516,66.2516,66.1888,66.1967,50227.0
2019-02-11 15:20:00,84.35,84.42,84.33,84.41,70024.0,66.2045,66.2595,66.1888,66.2516,70024.0
2019-02-11 15:25:00,84.41,84.43,84.38,84.41,55333.0,66.2516,66.2673,66.2281,66.2516,55333.0
2019-02-11 15:30:00,84.41,84.42,84.32,84.36,78474.0,66.2516,66.2595,66.181,66.2124,78474.0
2019-02-11 15:35:00,84.36,84.36,84.28,84.28,75080.0,66.2124,66.2124,66.1496,66.1496,75080.0
2019-02-11 15:40:00,84.28,84.3,84.24,84.25,57990.0,66.1496,66.1653,66.1182,66.126,57990.0
2019-02-11 15:45:00,84.24,84.35,84.23,84.3,69312.0,66.1182,66.2045,66.1103,66.1653,69312.0
2019-02-11 15:50:00,84.3,84.43,84.28,84.42,126815.0,66.1653,66.2673,66.1496,66.2595,126815.0
2019-02-11 15:55:00,84.42,84.42,84.32,84.38,228699.0,66.2595,66.2595,66.181,66.2281,228699.0
2019-02-12 09:30:00,84.55,84.55,84.11,84.21,181713.0,66.3615,66.3615,66.0161,66.0946,181713.0
2019-02-12 09:35:00,84.2,84.39,84.12,84.13,307863.0,66.0868,66.2359,66.024,66.0318,307863.0
2019-02-12 09:40:00,84.14,84.14,83.77,83.94,284294.0,66.0397,66.0397,65.7493,65.8827,284294.0
2019-02-12 09:45:00,83.94,84.07,83.93,84.0,77159.0,65.8827,65.9847,65.8749,65.9298,77159.0
2019-02-12 09:50:00,84.0,84.12,83.98,84.06,105897.0,65.9298,66.024,65.9141,65.9769,105897.0
2019-02-12 09:55:00,84.07,84.11,83.95,83.98,69125.0,65.9847,66.0161,65.8906,65.9141,69125.0
2019-02-12 10:00:00,84.0,84.0,83.85,83.94,69680.0,65.9298,65.9298,65.8121,65.8827,69680.0
2019-02-12 10:05:00,83.93,83.96,83.87,83.88,53253.0,65.8749,65.8984,65.8278,65.8356,53253.0
2019-02-12 10:10:00,83.89,84.01,83.87,84.01,60524.0,65.8435,65.9377,65.8278,65.9377,60524.0
2019-02-12 10:15:00,84.01,84.02,83.92,83.98,75035.0,65.9377,65.9455,65.867,65.9141,75035.0
2019-02-12 10:20:00,83.97,84.06,83.94,84.04,62010.0,65.9063,65.9769,65.8827,65.9612,62010.0
2019-02-12 10:25:00,84.04,84.09,84.0,84.03,159624.0,65.9612,66.0004,65.9298,65.9534,159624.0
2019-02-12 10:30:00,84.03,84.04,83.84,83.86,106100.0,65.9534,65.9612,65.8042,65.8199,106100.0
2019-02-12 10:35:00,83.86,83.94,83.84,83.89,111949.0,65.8199,65.8827,65.8042,65.8435,111949.0
2019-02-12 10:40:00,83.9,83.95,83.88,83.89,77698.0,65.8513,65.8906,65.8356,65.8435,77698.0
2019-02-12 10:45:00,83.88,83.97,83.87,83.92,106955.0,65.8356,65.9063,65.8278,65.867,106955.0
2019-02-12 10:50:00,83.92,83.93,83.8,83.81,94243.0,65.867,65.8749,65.7728,65.7807,94243.0
2019-02-12 10:55:00,83.81,83.95,83.77,83.93,117578.0,65.7807,65.8906,65.7493,65.8749,117578.0
2019-02-12 11:00:00,83.93,84.02,83.93,83.96,99681.0,65.8749,65.9455,65.8749,65.8984,99681.0
2019-02-12 11:05:00,83.96,84.01,83.94,83.95,101651.0,65.8984,65.9377,65.8827,65.8906,101651.0
2019-02-12 11:10:00,83.95,84.0,83.9,83.93,75380.0,65.8906,65.9298,65.8513,65.8749,75380.0
2019-02-12 11:15:00,83.93,83.94,83.81,83.82,105815.0,65.8749,65.8827,65.7807,65.7885,105815.0
2019-02-12 11:20:00,83.82,83.84,83.75,83.77,84720.0,65.7885,65.8042,65.7336,65.7493,84720.0
2019-02-12 11:25:00,83.77,83.79,83.68,83.75,120147.0,65.7493,65.765,65.6786,65.7336,120147.0
2019-02-12 11:30:00,83.76,83.79,83.68,83.7,73796.0,65.7414,65.765,65.6786,65.6943,73796.0
2019-02-12 11:35:00,83.71,83.72,83.65,83.65,94034.0,65.7022,65.71,65.6551,65.6551,94034.0
2019-02-12 11:40:00,83.66,83.69,83.64,83.64,59749.0,65.6629,65.6865,65.6473,65.6473,59749.0
2019-02-12 11:45:00,83.65,83.68,83.58,83.59,65461.0,65.6551,65.6786,65.6002,65.608,65461.0
2019-02-12 11:50:00,83.59,83.64,83.55,83.58,87913.0,65.608,65.6473,65.5766,65.6002,87913.0
2019-02-12 11:55:00,83.57,83.69,83.56,83.68,71675.0,65.5923,65.6865,65.5845,65.6786,71675.0
2019-02-12 12:00:00,83.69,83.75,83.65,83.74,62226.0,65.6865,65.7336,65.6551,65.7257,62226.0
2019-02-12 12:05:00,83.74,83.76,83.67,83.68,90017.0,65.7257,65.7414,65.6708,65.6786,90017.0
2019-02-12 12:10:00,83.68,83.72,83.62,83.63,102674.0,65.6786,65.71,65.6316,65.6394,102674.0
2019-02-12 12:15:00,83.63,83.65,83.56,83.57,81082.0,65.6394,65.6551,65.5845,65.5923,81082.0
2019-02-12 12:20:00,83.58,83.59,83.51,83.54,63361.0,65.6002,65.608,65.5452,65.5688,63361.0
2019-02-12 12:25:00,83.53,83.59,83.51,83.57,103290.0,65.5609,65.608,65.5452,65.5923,103290.0
2019-02-12 12:30:00,83.58,83.72,83.58,83.69,78940.0,65.6002,65.71,65.6002,65.6865,78940.0
2019-02-12 12:35:00,83.69,83.79,83.68,83.76,70536.0,65.6865,65.765,65.6786,65.7414,70536.0
2019-02-12 12:40:00,83.77,83.78,83.7,83.72,40704.0,65.7493,65.7571,65.6943,65.71,40704.0
2019-02-12 12:45:00,83.72,83.72,83.64,83.64,119630.0,65.71,65.71,65.6473,65.6473,119630.0
2019-02-12 12:50:00,83.64,83.73,83.64,83.71,46490.0,65.6473,65.7179,65.6473,65.7022,46490.0
2019-02-12 12:55:00,83.7,83.72,83.63,83.67,45080.0,65.6943,65.71,65.6394,65.6708,45080.0
2019-02-12 13:00:00,83.67,83.73,83.66,83.73,37677.0,65.6708,65.7179,65.6629,65.7179,37677.0
2019-02-12 13:05:00,83.73,83.77,83.69,83.75,43507.0,65.7179,65.7493,65.6865,65.7336,43507.0
2019-02-12 13:10:00,83.76,83.81,83.73,83.78,32538.0,65.7414,65.7807,65.7179,65.7571,32538.0
2019-02-12 13:15:00,83.78,83.8,83.74,83.74,35422.0,65.7571,65.7728,65.7257,65.7257,35422.0
2019-02-12 13:20:00,83.75,83.84,83.73,83.81,35044.0,65.7336,65.8042,65.7179,65.7807,35044.0
2019-02-12 13:25:00,83.8,83.84,83.77,83.84,28521.0,65.7728,65.8042,65.7493,65.8042,28521.0
2019-02-12 13:30:00,83.85,83.92,83.82,83.89,54966.0,65.8121,65.867,65.7885,65.8435,54966.0
2019-02-12 13:35:00,83.89,83.9,83.84,83.84,28425.0,65.8435,65.8513,65.8042,65.8042,28425.0
2019-02-12 13:40:00,83.85,83.9,83.84,83.87,25655.0,65.8121,65.8513,65.8042,65.8278,25655.0
2019-02-12 13:45:00,83.87,83.94,83.86,83.94,34605.0,65.8278,65.8827,65.8199,65.8827,34605.0
2019-02-12 13:50:00,83.94,83.99,83.91,83.98,26718.0,65.8827,65.922,65.8592,65.9141,26718.0
2019-02-12 13:55:00,83.97,84.0,83.94,83.94,29662.0,65.9063,65.9298,65.8827,65.8827,29662.0
2019-02-12 14:00:00,83.94,83.94,83.85,83.86,171713.0,65.8827,65.8827,65.8121,65.8199,171713.0
2019-02-12 14:05:00,83.85,83.86,83.82,83.83,48863.0,65.8121,65.8199,65.7885,65.7964,48863.0
2019-02-12 14:10:00,83.83,83.84,83.8,83.81,38657.0,65.7964,65.8042,65.7728,65.7807,38657.0
2019-02-12 14:15:00,83.81,83.88,83.8,83.85,166139.0,65.7807,65.8356,65.7728,65.8121,166139.0
2019-02-12 14:20:00,83.86,83.9,83.85,83.89,62064.0,65.8199,65.8513,65.8121,65.8435,62064.0
2019-02-12 14:25:00,83.89,83.9,83.86,83.87,56521.0,65.8435,65.8513,65.8199,65.8278,56521.0
2019-02-12 14:30:00,83.88,83.95,83.85,83.94,92053.0,65.8356,65.8906,65.8121,65.8827,92053.0
2019-02-12 14:35:00,83.95,83.96,83.88,83.88,80155.0,65.8906,65.8984,65.8356,65.8356,80155.0
2019-02-12 14:40:00,83.89,83.94,83.88,83.94,67783.0,65.8435,65.8827,65.8356,65.8827,67783.0
2019-02-12 14:45:00,83.93,83.97,83.91,83.95,55957.0,65.8749,65.9063,65.8592,65.8906,55957.0
2019-02-12 14:50:00,83.95,84.01,83.95,83.98,49314.0,65.8906,65.9377,65.8906,65.9141,49314.0
2019-02-12 14:55:00,83.98,84.06,83.98,84.05,148402.0,65.9141,65.9769,65.9141,65.9691,148402.0
2019-02-12 15:00:00,84.05,84.05,83.95,83.99,168889.0,65.9691,65.9691,65.8906,65.922,168889.0
2019-02-12 15:05:00,83.99,84.03,83.99,84.0,85140.0,65.922,65.9534,65.922,65.9298,85140.0
2019-02-12 15:10:00,84.0,84.02,83.95,83.95,26057.0,65.9298,65.9455,65.8906,65.8906,26057.0
2019-02-12 15:15:00,83.95,83.97,83.91,83.94,144075.0,65.8906,65.9063,65.8592,65.8827,144075.0
2019-02-12 15:20:00,83.93,83.97,83.92,83.94,88172.0,65.8749,65.9063,65.867,65.8827,88172.0
2019-02-12 15:25:00,83.93,83.96,83.91,83.93,41519.0,65.8749,65.8984,65.8592,65.8749,41519.0
2019-02-12 15:30:00,83.93,83.93,83.81,83.83,45469.0,65.8749,65.8749,65.7807,65.7964,45469.0
2019-02-12 15:35:00,83.83,83.83,83.75,83.78,55920.0,65.7964,65.7964,65.7336,65.7571,55920.0
2019-02-12 15:40:00,83.79,83.85,83.79,83.81,82093.0,65.765,65.8121,65.765,65.7807,82093.0
2019-02-12 15:45:00,83.81,83.81,83.72,83.73,137861.0,65.7807,65.7807,65.71,65.7179,137861.0
2019-02-12 15:50:00,83.73,83.82,83.72,83.81,86793.0,65.7179,65.7885,65.71,65.7807,86793.0
2019-02-12 15:55:00,83.81,83.85,83.74,83.81,213026.0,65.7807,65.8121,65.7257,65.7807,213026.0
2019-02-13 09:30:00,83.83,83.91,83.52,83.84,200044.0,65.7964,65.8592,65.5531,65.8042,200044.0
2019-02-13 09:35:00,83.83,84.19,83.8,84.05,145261.0,65.7964,66.0789,65.7728,65.9691,145261.0
2019-02-13 09:40:00,84.03,84.12,83.92,83.95,179082.0,65.9534,66.024,65.867,65.8906,179082.0
2019-02-13 09:45:00,83.96,84.17,83.96,84.15,88650.0,65.8984,66.0632,65.8984,66.0475,88650.0
2019-02-13 09:50:00,84.13,84.16,83.93,83.93,54947.0,66.0318,66.0554,65.8749,65.8749,54947.0
2019-02-13 09:55:00,83.93,83.94,83.67,83.67,67094.0,65.8749,65.8827,65.6708,65.6708,67094.0
2019-02-13 10:00:00,83.66,83.83,83.52,83.79,122103.0,65.6629,65.7964,65.5531,65.765,122103.0
2019-02-13 10:05:00,83.8,83.92,83.72,83.91,94585.0,65.7728,65.867,65.71,65.8592,94585.0
2019-02-13 10:10:00,83.92,84.0,83.89,83.9,72675.0,65.867,65.9298,65.8435,65.8513,72675.0
2019-02-13 10:15:00,83.9,84.0,83.87,83.89,55137.0,65.8513,65.9298,65.8278,65.8435,55137.0
2019-02-13 10:20:00,83.9,83.95,83.85,83.87,124526.0,65.8513,65.8906,65.8121,65.8278,124526.0
2019-02-13 10:25:00,83.87,83.98,83.87,83.96,42289.0,65.8278,65.9141,65.8278,65.8984,42289.0
2019-02-13 10:30:00,83.95,84.02,83.89,83.92,57635.0,65.8906,65.9455,65.8435,65.867,57635.0
2019-02-13 10:35:00,83.93,83.98,83.88,83.92,138459.0,65.8749,65.9141,65.8356,65.867,138459.0
2019-02-13 10:40:00,83.92,83.94,83.81,83.85,85227.0,65.867,65.8827,65.7807,65.8121,85227.0
2019-02-13 10:45:00,83.85,83.9,83.82,83.88,52944.0,65.8121,65.8513,65.7885,65.8356,52944.0
2019-02-13 10:50:00,83.88,84.01,83.86,83.95,89030.0,65.8356,65.9377,65.8199,65.8906,89030.0
2019-02-13 10:55:00,83.96,83.99,83.82,83.87,173138.0,65.8984,65.922,65.7885,65.8278,173138.0
2019-02-13 11:00:00,83.88,83.94,83.86,83.91,66042.0,65.8356,65.8827,65.8199,65.8592,66042.0
2019-02-13 11:05:00,83.91,83.96,83.87,83.96,66088.0,65.8592,65.8984,65.8278,65.8984,66088.0
2019-02-13 11:10:00,83.94,83.97,83.89,83.89,46855.0,65.8827,65.9063,65.8435,65.8435,46855.0
2019-02-13 11:15:00,83.89,83.99,83.89,83.94,64096.0,65.8435,65.922,65.8435,65.8827,64096.0
2019-02-13 11:20:00,83.94,83.98,83.91,83.97,25326.0,65.8827,65.9141,65.8592,65.9063,25326.0
2019-02-13 11:25:00,83.98,84.0,83.91,83.93,35439.0,65.9141,65.9298,65.8592,65.8749,35439.0
2019-02-13 11:30:00,83.93,83.93,83.8,83.8,56351.0,65.8749,65.8749,65.7728,65.7728,56351.0
2019-02-13 11:35:00,83.81,83.89,83.78,83.86,40962.0,65.7807,65.8435,65.7571,65.8199,40962.0
2019-02-13 11:40:00,83.86,83.88,83.82,83.85,24000.0,65.8199,65.8356,65.7885,65.8121,24000.0
2019-02-13 11:45:00,83.85,83.94,83.84,83.94,109372.0,65.8121,65.8827,65.8042,65.8827,109372.0
2019-02-13 11:50:00,83.94,83.98,83.92,83.96,79814.0,65.8827,65.9141,65.867,65.8984,79814.0
2019-02-13 11:55:00,83.95,84.04,83.95,84.04,48412.0,65.8906,65.9612,65.8906,65.9612,48412.0
2019-02-13 12:00:00,84.04,84.06,83.97,83.99,30931.0,65.9612,65.9769,65.9063,65.922,30931.0
2019-02-13 12:05:00,83.98,84.04,83.97,84.03,26132.0,65.9141,65.9612,65.9063,65.9534,26132.0
2019-02-13 12:10:00,84.03,84.03,83.99,84.02,18228.0,65.9534,65.9534,65.922,65.9455,18228.0
2019-02-13 12:15:00,84.01,84.04,83.99,84.04,15144.0,65.9377,65.9612,65.922,65.9612,15144.0
2019-02-13 12:20:00,84.04,84.08,84.03,84.03,61875.0,65.9612,65.9926,65.9534,65.9534,61875.0
2019-02-13 12:25:00,84.03,84.05,83.99,84.0,31035.0,65.9534,65.9691,65.922,65.9298,31035.0
2019-02-13 12:30:00,83.99,84.03,83.94,84.02,63131.0,65.922,65.9534,65.8827,65.9455,63131.0
2019-02-13 12:35:00,84.02,84.1,84.01,84.02,65839.0,65.9455,66.0083,65.9377,65.9455,65839.0
2019-02-13 12:40:00,84.01,84.03,83.99,83.99,48345.0,65.9377,65.9534,65.922,65.922,48345.0
2019-02-13 12:45:00,84.01,84.06,83.99,84.05,28409.0,65.9377,65.9769,65.922,65.9691,28409.0
2019-02-13 12:50:00,84.04,84.04,83.96,83.98,32923.0,65.9612,65.9612,65.8984,65.9141,32923.0
2019-02-13 12:55:00,83.98,84.03,83.95,84.03,24854.0,65.9141,65.9534,65.8906,65.9534,24854.0
2019-02-13 13:00:00,84.03,84.03,83.99,83.99,25765.0,65.9534,65.9534,65.922,65.922,25765.0
2019-02-13 13:05:00,84.0,84.06,83.98,84.04,27051.0,65.9298,65.9769,65.9141,65.9612,27051.0
2019-02-13 13:10:00,84.04,84.05,84.02,84.04,20480.0,65.9612,65.9691,65.9455,65.9612,20480.0
2019-02-13 13:15:00,84.04,84.06,84.01,84.05,22528.0,65.9612,65.9769,65.9377,65.9691,22528.0
2019-02-13 13:20:00,84.05,84.08,84.05,84.08,33880.0,65.9691,65.9926,65.9691,65.9926,33880.0
2019-02-13 13:25:00,84.08,84.1,84.04,84.05,23071.0,65.9926,66.0083,65.9612,65.9691,23071.0
2019-02-13 13:30:00,84.06,84.07,84.0,84.0,30877.0,65.9769,65.9847,65.9298,65.9298,30877.0
2019-02-13 13:35:00,84.01,84.05,84.0,84.03,28618.0,65.9377,65.9691,65.9298,65.9534,28618.0
2019-02-13 13:40:00,84.03,84.06,84.0,84.06,18566.0,65.9534,65.9769,65.9298,65.9769,18566.0
2019-02-13 13:45:00,84.06,84.08,84.05,84.07,17503.0,65.9769,65.9926,65.9691,65.9847,17503.0
2019-02-13 13:50:00,84.08,84.13,84.02,84.02,236339.0,65.9926,66.0318,65.9455,65.9455,236339.0
2019-02-13 13:55:00,84.02,84.02,83.92,83.94,52513.0,65.9455,65.9455,65.867,65.8827,52513.0
2019-02-13 14:00:00,83.93,84.04,83.92,84.03,31951.0,65.8749,65.9612,65.867,65.9534,31951.0
2019-02-13 14:05:00,84.03,84.08,84.0,84.05,52487.0,65.9534,65.9926,65.9298,65.9691,52487.0
2019-02-13 14:10:00,84.06,84.06,84.03,84.03,18981.0,65.9769,65.9769,65.9534,65.9534,18981.0
2019-02-13 14:15:00,84.04,84.04,83.96,84.01,34723.0,65.9612,65.9612,65.8984,65.9377,34723.0
2019-02-13 14:20:00,84.01,84.04,83.98,84.04,37608.0,65.9377,65.9612,65.9141,65.9612,37608.0
2019-02-13 14:25:00,84.03,84.07,84.03,84.07,26350.0,65.9534,65.9847,65.9534,65.9847,26350.0
2019-02-13 14:30:00,84.07,84.09,84.03,84.05,34533.0,65.9847,66.0004,65.9534,65.9691,34533.0
2019-02-13 14:35:00,84.05,84.1,84.04,84.09,32643.0,65.9691,66.0083,65.9612,66.0004,32643.0
2019-02-13 14:40:00,84.08,84.11,84.08,84.1,29572.0,65.9926,66.0161,65.9926,66.0083,29572.0
2019-02-13 14:45:00,84.1,84.1,84.07,84.08,36322.0,66.0083,66.0083,65.9847,65.9926,36322.0
2019-02-13 14:50:00,84.08,84.17,84.08,84.16,53322.0,65.9926,66.0632,65.9926,66.0554,53322.0
2019-02-13 14:55:00,84.17,84.18,84.11,84.13,43093.0,66.0632,66.0711,66.0161,66.0318,43093.0
2019-02-13 15:00:00,84.13,84.2,84.11,84.15,46966.0,66.0318,66.0868,66.0161,66.0475,46966.0
2019-02-13 15:05:00,84.14,84.21,84.14,84.19,36115.0,66.0397,66.0946,66.0397,66.0789,36115.0
2019-02-13 15:10:00,84.19,84.22,84.18,84.21,24135.0,66.0789,66.1025,66.0711,66.0946,24135.0
2019-02-13 15:15:00,84.21,84.26,84.21,84.22,47878.0,66.0946,66.1339,66.0946,66.1025,47878.0
2019-02-13 15:20:00,84.23,84.25,84.2,84.23,56588.0,66.1103,66.126,66.0868,66.1103,56588.0
2019-02-13 15:25:00,84.23,84.24,84.15,84.16,87193.0,66.1103,66.1182,66.0475,66.0554,87193.0
2019-02-13 15:30:00,84.17,84.29,84.16,84.28,108639.0,66.0632,66.1574,66.0554,66.1496,108639.0
2019-02-13 15:35:00,84.29,84.31,84.19,84.21,106648.0,66.1574,66.1731,66.0789,66.0946,106648.0
2019-02-13 15:40:00,84.21,84.28,84.21,84.23,118256.0,66.0946,66.1496,66.0946,66.1103,118256.0
2019-02-13 15:45:00,84.23,84.33,84.23,84.31,122742.0,66.1103,66.1888,66.1103,66.1731,122742.0
2019-02-13 15:50:00,84.3,84.3,84.23,84.28,321894.0,66.1653,66.1653,66.1103,66.1496,321894.0
2019-02-13 15:55:00,84.29,84.31,84.24,84.25,266642.0,66.1574,66.1731,66.1182,66.126,266642.0
2019-02-14 09:30:00,84.38,84.46,83.99,84.04,199139.0,66.2281,66.2909,65.922,65.9612,199139.0
2019-02-14 09:35:00,84.04,84.51,84.02,84.4,154034.0,65.9612,66.3301,65.9455,66.2438,154034.0
2019-02-14 09:40:00,84.41,84.47,84.27,84.34,110788.0,66.2516,66.2987,66.1417,66.1967,110788.0
2019-02-14 09:45:00,84.34,84.4,84.25,84.26,177864.0,66.1967,66.2438,66.126,66.1339,177864.0
2019-02-14 09:50:00,84.26,84.32,84.16,84.19,218342.0,66.1339,66.181,66.0554,66.0789,218342.0
2019-02-14 09:55:00,84.2,84.25,84.13,84.21,88689.0,66.0868,66.126,66.0318,66.0946,88689.0
2019-02-14 10:00:00,84.2,84.38,84.16,84.32,192944.0,66.0868,66.2281,66.0554,66.181,192944.0
2019-02-14 10:05:00,84.33,84.43,84.32,84.37,116850.0,66.1888,66.2673,66.181,66.2202,116850.0
2019-02-14 10:10:00,84.37,84.52,84.35,84.45,102915.0,66.2202,66.3379,66.2045,66.283,102915.0
2019-02-14 10:15:00,84.45,84.54,84.38,84.51,96243.0,66.283,66.3536,66.2281,66.3301,96243.0
2019-02-14 10:20:00,84.5,84.57,84.46,84.56,67913.0,66.3222,66.3772,66.2909,66.3693,67913.0
2019-02-14 10:25:00,84.56,84.6,84.52,84.57,48017.0,66.3693,66.4007,66.3379,66.3772,48017.0
2019-02-14 10:30:00,84.57,84.6,84.45,84.59,56822.0,66.3772,66.4007,66.283,66.3929,56822.0
2019-02-14 10:35:00,84.58,84.63,84.28,84.39,80502.0,66.385,66.4243,66.1496,66.2359,80502.0
2019-02-14 10:40:00,84.39,84.43,84.3,84.31,53855.0,66.2359,66.2673,66.1653,66.1731,53855.0
2019-02-14 10:45:00,84.31,84.41,84.27,84.41,93639.0,66.1731,66.2516,66.1417,66.2516,93639.0
2019-02-14 10:50:00,84.41,84.51,84.34,84.37,52333.0,66.2516,66.3301,66.1967,66.2202,52333.0
2019-02-14 10:55:00,84.35,84.39,84.27,84.32,58986.0,66.2045,66.2359,66.1417,66.181,58986.0
2019-02-14 11:00:00,84.33,84.36,84.18,84.19,46180.0,66.1888,66.2124,66.0711,66.0789,46180.0
2019-02-14 11:05:00,84.19,84.25,84.18,84.23,41263.0,66.0789,66.126,66.0711,66.1103,41263.0
2019-02-14 11:10:00,84.24,84.29,84.17,84.2,29284.0,66.1182,66.1574,66.0632,66.0868,29284.0
2019-02-14 11:15:00,84.21,84.22,84.15,84.2,24670.0,66.0946,66.1025,66.0475,66.0868,24670.0
2019-02-14 11:20:00,84.21,84.24,84.14,84.18,34349.0,66.0946,66.1182,66.0397,66.0711,34349.0
2019-02-14 11:25:00,84.18,84.3,84.15,84.25,35227.0,66.0711,66.1653,66.0475,66.126,35227.0
2019-02-14 11:30:00,84.25,84.29,84.2,84.21,27252.0,66.126,66.1574,66.0868,66.0946,27252.0
2019-02-14 11:35:00,84.21,84.26,84.17,84.2,56186.0,66.0946,66.1339,66.0632,66.0868,56186.0
2019-02-14 11:40:00,84.2,84.25,84.19,84.23,23470.0,66.0868,66.126,66.0789,66.1103,23470.0
2019-02-14 11:45:00,84.23,84.26,84.19,84.25,24721.0,66.1103,66.1339,66.0789,66.126,24721.0
2019-02-14 11:50:00,84.25,84.34,84.24,84.29,23502.0,66.126,66.1967,66.1182,66.1574,23502.0
2019-02-14 11:55:00,84.3,84.34,84.25,84.28,64363.0,66.1653,66.1967,66.126,66.1496,64363.0
2019-02-14 12:00:00,84.29,84.3,84.23,84.29,32007.0,66.1574,66.1653,66.1103,66.1574,32007.0
2019-02-14 12:05:00,84.29,84.4,84.27,84.36,88971.0,66.1574,66.2438,66.1417,66.2124,88971.0
2019-02-14 12:10:00,84.37,84.39,84.34,84.38,56162.0,66.2202,66.2359,66.1967,66.2281,56162.0
2019-02-14 12:15:00,84.38,84.42,84.31,84.42,53992.0,66.2281,66.2595,66.1731,66.2595,53992.0
2019-02-14 12:20:00,84.42,84.52,84.4,84.52,50233.0,66.2595,66.3379,66.2438,66.3379,50233.0
2019-02-14 12:25:00,84.52,84.57,84.51,84.52,24574.0,66.3379,66.3772,66.3301,66.3379,24574.0
2019-02-14 12:30:00,84.52,84.55,84.49,84.49,26546.0,66.3379,66.3615,66.3144,66.3144,26546.0
2019-02-14 12:35:00,84.49,84.51,84.42,84.5,18003.0,66.3144,66.3301,66.2595,66.3222,18003.0
2019-02-14 12:40:00,84.48,84.55,84.47,84.55,22571.0,66.3065,66.3615,66.2987,66.3615,22571.0
2019-02-14 12:45:00,84.55,84.56,84.46,84.46,20474.0,66.3615,66.3693,66.2909,66.2909,20474.0
2019-02-14 12:50:00,84.46,84.53,84.46,84.47,21660.0,66.2909,66.3458,66.2909,66.2987,21660.0
2019-02-14 12:55:00,84.48,84.53,84.47,84.53,19722.0,66.3065,66.3458,66.2987,66.3458,19722.0
2019-02-14 13:00:00,84.53,84.54,84.5,84.54,22949.0,66.3458,66.3536,66.3222,66.3536,22949.0
2019-02-14 13:05:00,84.53,84.55,84.44,84.44,46733.0,66.3458,66.3615,66.2752,66.2752,46733.0
2019-02-14 13:10:00,84.44,84.48,84.4,84.47,24348.0,66.2752,66.3065,66.2438,66.2987,24348.0
2019-02-14 13:15:00,84.48,84.53,84.46,84.49,25274.0,66.3065,66.3458,66.2909,66.3144,25274.0
2019-02-14 13:20:00,84.5,84.55,84.48,84.52,25683.0,66.3222,66.3615,66.3065,66.3379,25683.0
2019-02-14 13:25:00,84.52,84.56,84.48,84.55,24790.0,66.3379,66.3693,66.3065,66.3615,24790.0
2019-02-14 13:30:00,84.55,84.59,84.53,84.56,82129.0,66.3615,66.3929,66.3458,66.3693,82129.0
2019-02-14 13:35:00,84.56,84.6,84.55,84.57,22716.0,66.3693,66.4007,66.3615,66.3772,22716.0
2019-02-14 13:40:00,84.56,84.6,84.55,84.59,28841.0,66.3693,66.4007,66.3615,66.3929,28841.0
2019-02-14 13:45:00,84.58,84.62,84.55,84.61,17981.0,66.385,66.4164,66.3615,66.4086,17981.0
2019-02-14 13:50:00,84.61,84.66,84.59,84.62,36771.0,66.4086,66.4478,66.3929,66.4164,36771.0
2019-02-14 13:55:00,84.62,84.64,84.56,84.57,45065.0,66.4164,66.4321,66.3693,66.3772,45065.0
2019-02-14 14:00:00,84.56,84.62,84.53,84.57,47369.0,66.3693,66.4164,66.3458,66.3772,47369.0
2019-02-14 14:05:00,84.57,84.64,84.57,84.6,28804.0,66.3772,66.4321,66.3772,66.4007,28804.0
2019-02-14 14:10:00,84.61,84.64,84.59,84.61,22959.0,66.4086,66.4321,66.3929,66.4086,22959.0
2019-02-14 14:15:00,84.61,84.61,84.57,84.58,28406.0,66.4086,66.4086,66.3772,66.385,28406.0
2019-02-14 14:20:00,84.57,84.58,84.54,84.56,35865.0,66.3772,66.385,66.3536,66.3693,35865.0
2019-02-14 14:25:00,84.56,84.65,84.55,84.61,28933.0,66.3693,66.44,66.3615,66.4086,28933.0
2019-02-14 14:30:00,84.61,84.63,84.57,84.63,131327.0,66.4086,66.4243,66.3772,66.4243,131327.0
2019-02-14 14:35:00,84.63,84.67,84.61,84.67,46281.0,66.4243,66.4557,66.4086,66.4557,46281.0
2019-02-14 14:40:00,84.67,84.72,84.66,84.67,31672.0,66.4557,66.4949,66.4478,66.4557,31672.0
2019-02-14 14:45:00,84.67,84.69,84.65,84.68,30974.0,66.4557,66.4714,66.44,66.4635,30974.0
2019-02-14 14:50:00,84.68,84.73,84.66,84.7,33165.0,66.4635,66.5028,66.4478,66.4792,33165.0
2019-02-14 14:55:00,84.71,84.71,84.61,84.63,42882.0,66.4871,66.4871,66.4086,66.4243,42882.0
2019-02-14 15:00:00,84.63,84.73,84.63,84.71,36200.0,66.4243,66.5028,66.4243,66.4871,36200.0
2019-02-14 15:05:00,84.7,84.84,84.67,84.69,104822.0,66.4792,66.5891,66.4557,66.4714,104822.0
2019-02-14 15:10:00,84.69,84.7,84.63,84.65,37149.0,66.4714,66.4792,66.4243,66.44,37149.0
2019-02-14 15:15:00,84.66,84.68,84.63,84.67,42298.0,66.4478,66.4635,66.4243,66.4557,42298.0
2019-02-14 15:20:00,84.67,84.68,84.64,84.68,41803.0,66.4557,66.4635,66.4321,66.4635,41803.0
2019-02-14 15:25:00,84.68,84.72,84.64,84.71,100279.0,66.4635,66.4949,66.4321,66.4871,100279.0
2019-02-14 15:30:00,84.7,84.76,84.67,84.73,90723.0,66.4792,66.5263,66.4557,66.5028,90723.0
2019-02-14 15:35:00,84.73,84.82,84.72,84.78,76423.0,66.5028,66.5734,66.4949,66.542,76423.0
2019-02-14 15:40:00,84.79,84.8,84.67,84.67,121947.0,66.5499,66.5577,66.4557,66.4557,121947.0
2019-02-14 15:45:00,84.67,84.71,84.56,84.56,186859.0,66.4557,66.4871,66.3693,66.3693,186859.0
2019-02-14 15:50:00,84.56,84.59,84.46,84.51,105057.0,66.3693,66.3929,66.2909,66.3301,105057.0
2019-02-14 15:55:00,84.5,84.59,84.49,84.52,395011.0,66.3222,66.3929,66.3144,66.3379,395011.0
2019-02-15 09:30:00,84.74,84.94,84.6,84.7,273562.0,66.5106,66.6676,66.4007,66.4792,273562.0
2019-02-15 09:35:00,84.7,84.82,84.65,84.77,206612.0,66.4792,66.5734,66.44,66.5342,206612.0
2019-02-15 09:40:00,84.76,84.78,84.59,84.71,95056.0,66.5263,66.542,66.3929,66.4871,95056.0
2019-02-15 09:45:00,84.71,84.88,84.69,84.87,83719.0,66.4871,66.6205,66.4714,66.6127,83719.0
2019-02-15 09:50:00,84.87,84.89,84.73,84.8,95725.0,66.6127,66.6283,66.5028,66.5577,95725.0
2019-02-15 09:55:00,84.81,84.84,84.65,84.72,60390.0,66.5656,66.5891,66.44,66.4949,60390.0
2019-02-15 10:00:00,84.72,84.8,84.63,84.64,63397.0,66.4949,66.5577,66.4243,66.4321,63397.0
2019-02-15 10:05:00,84.64,84.66,84.54,84.63,49620.0,66.4321,66.4478,66.3536,66.4243,49620.0
2019-02-15 10:10:00,84.64,84.8,84.64,84.77,60992.0,66.4321,66.5577,66.4321,66.5342,60992.0
2019-02-15 10:15:00,84.77,84.84,84.74,84.81,61136.0,66.5342,66.5891,66.5106,66.5656,61136.0
2019-02-15 10:20:00,84.81,84.89,84.8,84.86,56689.0,66.5656,66.6283,66.5577,66.6048,56689.0
2019-02-15 10:25:00,84.87,84.87,84.78,84.78,148649.0,66.6127,66.6127,66.542,66.542,148649.0
2019-02-15 10:30:00,84.78,84.84,84.78,84.8,31748.0,66.542,66.5891,66.542,66.5577,31748.0
2019-02-15 10:35:00,84.8,84.83,84.77,84.83,59219.0,66.5577,66.5813,66.5342,66.5813,59219.0
2019-02-15 10:40:00,84.83,84.9,84.82,84.87,97467.0,66.5813,66.6362,66.5734,66.6127,97467.0
2019-02-15 10:45:00,84.87,84.9,84.83,84.85,72022.0,66.6127,66.6362,66.5813,66.597,72022.0
2019-02-15 10:50:00,84.85,84.87,84.79,84.83,81284.0,66.597,66.6127,66.5499,66.5813,81284.0
2019-02-15 10:55:00,84.84,84.89,84.84,84.87,38175.0,66.5891,66.6283,66.5891,66.6127,38175.0
2019-02-15 11:00:00,84.88,84.96,84.88,84.95,39777.0,66.6205,66.6833,66.6205,66.6754,39777.0
2019-02-15 11:05:00,84.95,84.95,84.85,84.95,54742.0,66.6754,66.6754,66.597,66.6754,54742.0
2019-02-15 11:10:00,84.94,84.94,84.87,84.91,48713.0,66.6676,66.6676,66.6127,66.644,48713.0
2019-02-15 11:15:00,84.92,84.96,84.89,84.91,25105.0,66.6519,66.6833,66.6283,66.644,25105.0
2019-02-15 11:20:00,84.91,84.97,84.87,84.92,99870.0,66.644,66.6911,66.6127,66.6519,99870.0
2019-02-15 11:25:00,84.93,84.94,84.87,84.91,24769.0,66.6597,66.6676,66.6127,66.644,24769.0
2019-02-15 11:30:00,84.91,84.94,84.91,84.92,19573.0,66.644,66.6676,66.644,66.6519,19573.0
2019-02-15 11:35:00,84.93,84.97,84.92,84.95,79329.0,66.6597,66.6911,66.6519,66.6754,79329.0
2019-02-15 11:40:00,84.95,84.97,84.89,84.9,87110.0,66.6754,66.6911,66.6283,66.6362,87110.0
2019-02-15 11:45:00,84.91,84.93,84.85,84.85,114184.0,66.644,66.6597,66.597,66.597,114184.0
2019-02-15 11:50:00,84.85,84.93,84.83,84.93,40379.0,66.597,66.6597,66.5813,66.6597,40379.0
2019-02-15 11:55:00,84.92,84.93,84.85,84.88,45642.0,66.6519,66.6597,66.597,66.6205,45642.0
2019-02-15 12:00:00,84.88,84.9,84.84,84.89,39742.0,66.6205,66.6362,66.5891,66.6283,39742.0
2019-02-15 12:05:00,84.88,84.91,84.86,84.91,25693.0,66.6205,66.644,66.6048,66.644,25693.0
2019-02-15 12:10:00,84.9,84.94,84.89,84.9,26382.0,66.6362,66.6676,66.6283,66.6362,26382.0
2019-02-15 12:15:00,84.9,84.94,84.88,84.94,21089.0,66.6362,66.6676,66.6205,66.6676,21089.0
2019-02-15 12:20:00,84.94,84.96,84.89,84.96,29518.0,66.6676,66.6833,66.6283,66.6833,29518.0
2019-02-15 12:25:00,84.97,85.0,84.97,84.97,34598.0,66.6911,66.7147,66.6911,66.6911,34598.0
2019-02-15 12:30:00,84.97,85.0,84.96,84.97,30475.0,66.6911,66.7147,66.6833,66.6911,30475.0
2019-02-15 12:35:00,84.97,84.97,84.9,84.92,69020.0,66.6911,66.6911,66.6362,66.6519,69020.0
2019-02-15 12:40:00,84.93,85.0,84.92,84.98,46584.0,66.6597,66.7147,66.6519,66.699,46584.0
2019-02-15 12:45:00,84.99,85.0,84.98,84.98,26957.0,66.7068,66.7147,66.699,66.699,26957.0
2019-02-15 12:50:00,84.98,85.0,84.96,84.98,55453.0,66.699,66.7147,66.6833,66.699,55453.0
2019-02-15 12:55:00,84.98,84.99,84.96,84.99,52988.0,66.699,66.7068,66.6833,66.7068,52988.0
2019-02-15 13:00:00,84.98,85.02,84.97,85.0,80573.0,66.699,66.7304,66.6911,66.7147,80573.0
2019-02-15 13:05:00,85.0,85.01,84.95,84.96,49299.0,66.7147,66.7225,66.6754,66.6833,49299.0
2019-02-15 13:10:00,84.96,84.99,84.95,84.97,20180.0,66.6833,66.7068,66.6754,66.6911,20180.0
2019-02-15 13:15:00,84.97,84.99,84.95,84.96,19443.0,66.6911,66.7068,66.6754,66.6833,19443.0
2019-02-15 13:20:00,84.97,84.98,84.89,84.92,16446.0,66.6911,66.699,66.6283,66.6519,16446.0
2019-02-15 13:25:00,84.92,84.93,84.84,84.84,29729.0,66.6519,66.6597,66.5891,66.5891,29729.0
2019-02-15 13:30:00,84.84,84.9,84.84,84.88,16008.0,66.5891,66.6362,66.5891,66.6205,16008.0
2019-02-15 13:35:00,84.89,84.92,84.87,84.9,32020.0,66.6283,66.6519,66.6127,66.6362,32020.0
2019-02-15 13:40:00,84.89,84.91,84.88,84.89,15665.0,66.6283,66.644,66.6205,66.6283,15665.0
2019-02-15 13:45:00,84.89,84.93,84.89,84.91,12481.0,66.6283,66.6597,66.6283,66.644,12481.0
2019-02-15 13:50:00,84.91,84.97,84.91,84.96,30277.0,66.644,66.6911,66.644,66.6833,30277.0
2019-02-15 13:55:00,84.96,84.96,84.91,84.92,20197.0,66.6833,66.6833,66.644,66.6519,20197.0
2019-02-15 14:00:00,84.92,84.97,84.92,84.96,26230.0,66.6519,66.6911,66.6519,66.6833,26230.0
2019-02-15 14:05:00,84.95,84.97,84.94,84.95,23246.0,66.6754,66.6911,66.6676,66.6754,23246.0
2019-02-15 14:10:00,84.96,84.98,84.92,84.93,17747.0,66.6833,66.699,66.6519,66.6597,17747.0
2019-02-15 14:15:00,84.92,84.95,84.9,84.94,34116.0,66.6519,66.6754,66.6362,66.6676,34116.0
2019-02-15 14:20:00,84.94,84.94,84.89,84.91,34347.0,66.6676,66.6676,66.6283,66.644,34347.0
2019-02-15 14:25:00,84.9,84.9,84.85,84.86,54816.0,66.6362,66.6362,66.597,66.6048,54816.0
2019-02-15 14:30:00,84.85,84.89,84.85,84.87,23297.0,66.597,66.6283,66.597,66.6127,23297.0
2019-02-15 14:35:00,84.86,84.89,84.84,84.88,35327.0,66.6048,66.6283,66.5891,66.6205,35327.0
2019-02-15 14:40:00,84.88,84.89,84.83,84.84,50352.0,66.6205,66.6283,66.5813,66.5891,50352.0
2019-02-15 14:45:00,84.85,84.87,84.84,84.84,45188.0,66.597,66.6127,66.5891,66.5891,45188.0
2019-02-15 14:50:00,84.85,84.85,84.75,84.8,157659.0,66.597,66.597,66.5185,66.5577,157659.0
2019-02-15 14:55:00,84.8,84.88,84.8,84.86,42827.0,66.5577,66.6205,66.5577,66.6048,42827.0
2019-02-15 15:00:00,84.85,84.88,84.8,84.88,54814.0,66.597,66.6205,66.5577,66.6205,54814.0
2019-02-15 15:05:00,84.88,84.89,84.82,84.83,36141.0,66.6205,66.6283,66.5734,66.5813,36141.0
2019-02-15 15:10:00,84.84,84.84,84.8,84.83,26748.0,66.5891,66.5891,66.5577,66.5813,26748.0
2019-02-15 15:15:00,84.82,84.86,84.8,84.84,29650.0,66.5734,66.6048,66.5577,66.5891,29650.0
2019-02-15 15:20:00,84.84,84.85,84.78,84.79,49664.0,66.5891,66.597,66.542,66.5499,49664.0
2019-02-15 15:25:00,84.79,84.81,84.77,84.79,48768.0,66.5499,66.5656,66.5342,66.5499,48768.0
2019-02-15 15:30:00,84.8,84.89,84.78,84.88,55020.0,66.5577,66.6283,66.542,66.6205,55020.0
2019-02-15 15:35:00,84.88,84.93,84.88,84.92,48815.0,66.6205,66.6597,66.6205,66.6519,48815.0
2019-02-15 15:40:00,84.92,84.93,84.86,84.89,50605.0,66.6519,66.6597,66.6048,66.6283,50605.0
2019-02-15 15:45:00,84.89,84.94,84.87,84.9,113571.0,66.6283,66.6676,66.6127,66.6362,113571.0
2019-02-15 15:50:00,84.9,84.98,84.87,84.95,97176.0,66.6362,66.699,66.6127,66.6754,97176.0
2019-02-15 15:55:00,84.95,85.1,84.93,85.09,339099.0,66.6754,66.7932,66.6597,66.7853,339099.0
2019-02-19 09:30:00,84.91,84.96,84.75,84.78,179000.0,66.644,66.6833,66.5185,66.542,179000.0
2019-02-19 09:35:00,84.8,84.92,84.77,84.89,70766.0,66.5577,66.6519,66.5342,66.6283,70766.0
2019-02-19 09:40:00,84.91,84.95,84.85,84.94,132112.0,66.644,66.6754,66.597,66.6676,132112.0
2019-02-19 09:45:00,84.94,84.99,84.83,84.91,101896.0,66.6676,66.7068,66.5813,66.644,101896.0
2019-02-19 09:50:00,84.9,84.96,84.79,84.92,178093.0,66.6362,66.6833,66.5499,66.6519,178093.0
2019-02-19 09:55:00,84.92,84.96,84.85,84.88,128514.0,66.6519,66.6833,66.597,66.6205,128514.0
2019-02-19 10:00:00,84.89,84.93,84.86,84.88,39662.0,66.6283,66.6597,66.6048,66.6205,39662.0
2019-02-19 10:05:00,84.89,85.06,84.89,85.03,59540.0,66.6283,66.7618,66.6283,66.7382,59540.0
2019-02-19 10:10:00,85.02,85.02,84.95,84.98,41547.0,66.7304,66.7304,66.6754,66.699,41547.0
2019-02-19 10:15:00,84.98,85.0,84.94,84.97,61122.0,66.699,66.7147,66.6676,66.6911,61122.0
2019-02-19 10:20:00,84.97,85.04,84.96,84.98,42615.0,66.6911,66.7461,66.6833,66.699,42615.0
2019-02-19 10:25:00,84.99,85.09,84.99,85.09,27646.0,66.7068,66.7853,66.7068,66.7853,27646.0
2019-02-19 10:30:00,85.08,85.09,84.98,85.03,58581.0,66.7775,66.7853,66.699,66.7382,58581.0
2019-02-19 10:35:00,85.04,85.08,84.99,85.02,245169.0,66.7461,66.7775,66.7068,66.7304,245169.0
2019-02-19 10:40:00,85.03,85.14,85.02,85.1,150694.0,66.7382,66.8246,66.7304,66.7932,150694.0
2019-02-19 10:45:00,85.11,85.13,85.03,85.09,95398.0,66.801,66.8167,66.7382,66.7853,95398.0
2019-02-19 10:50:00,85.09,85.21,85.09,85.21,312896.0,66.7853,66.8795,66.7853,66.8795,312896.0
2019-02-19 10:55:00,85.21,85.23,85.18,85.19,35803.0,66.8795,66.8952,66.856,66.8638,35803.0
2019-02-19 11:00:00,85.19,85.23,85.17,85.17,36181.0,66.8638,66.8952,66.8481,66.8481,36181.0
2019-02-19 11:05:00,85.17,85.22,85.16,85.22,50597.0,66.8481,66.8874,66.8403,66.8874,50597.0
2019-02-19 11:10:00,85.22,85.25,85.21,85.24,70648.0,66.8874,66.9109,66.8795,66.9031,70648.0
2019-02-19 11:15:00,85.25,85.27,85.21,85.24,67642.0,66.9109,66.9266,66.8795,66.9031,67642.0
2019-02-19 11:20:00,85.24,85.24,85.18,85.18,19523.0,66.9031,66.9031,66.856,66.856,19523.0
2019-02-19 11:25:00,85.17,85.2,85.12,85.13,20565.0,66.8481,66.8717,66.8089,66.8167,20565.0
2019-02-19 11:30:00,85.13,85.18,85.13,85.17,27600.0,66.8167,66.856,66.8167,66.8481,27600.0
2019-02-19 11:35:00,85.17,85.18,85.14,85.16,17110.0,66.8481,66.856,66.8246,66.8403,17110.0
2019-02-19 11:40:00,85.16,85.17,85.12,85.12,27145.0,66.8403,66.8481,66.8089,66.8089,27145.0
2019-02-19 11:45:00,85.13,85.23,85.12,85.22,61345.0,66.8167,66.8952,66.8089,66.8874,61345.0
2019-02-19 11:50:00,85.21,85.25,85.2,85.22,25894.0,66.8795,66.9109,66.8717,66.8874,25894.0
2019-02-19 11:55:00,85.22,85.23,85.2,85.22,26792.0,66.8874,66.8952,66.8717,66.8874,26792.0
2019-02-19 12:00:00,85.22,85.22,85.16,85.17,49898.0,66.8874,66.8874,66.8403,66.8481,49898.0
2019-02-19 12:05:00,85.16,85.21,85.16,85.17,31446.0,66.8403,66.8795,66.8403,66.8481,31446.0
2019-02-19 12:10:00,85.17,85.17,85.13,85.15,34875.0,66.8481,66.8481,66.8167,66.8324,34875.0
2019-02-19 12:15:00,85.15,85.18,85.11,85.12,20274.0,66.8324,66.856,66.801,66.8089,20274.0
2019-02-19 12:20:00,85.12,85.14,85.09,85.12,55102.0,66.8089,66.8246,66.7853,66.8089,55102.0
2019-02-19 12:25:00,85.12,85.12,85.07,85.08,50534.0,66.8089,66.8089,66.7696,66.7775,50534.0
2019-02-19 12:30:00,85.07,85.09,85.03,85.03,62149.0,66.7696,66.7853,66.7382,66.7382,62149.0
2019-02-19 12:35:00,85.04,85.07,85.03,85.03,29221.0,66.7461,66.7696,66.7382,66.7382,29221.0
2019-02-19 12:40:00,85.03,85.05,84.99,85.03,33007.0,66.7382,66.7539,66.7068,66.7382,33007.0
2019-02-19 12:45:00,85.04,85.05,85.01,85.01,22396.0,66.7461,66.7539,66.7225,66.7225,22396.0
2019-02-19 12:50:00,85.02,85.02,84.99,85.02,37719.0,66.7304,66.7304,66.7068,66.7304,37719.0
2019-02-19 12:55:00,85.02,85.07,85.01,85.05,62519.0,66.7304,66.7696,66.7225,66.7539,62519.0
2019-02-19 13:00:00,85.06,85.06,85.01,85.02,17926.0,66.7618,66.7618,66.7225,66.7304,17926.0
2019-02-19 13:05:00,85.02,85.02,84.98,84.98,16219.0,66.7304,66.7304,66.699,66.699,16219.0
2019-02-19 13:10:00,84.98,85.02,84.97,84.98,14830.0,66.699,66.7304,66.6911,66.699,14830.0
2019-02-19 13:15:00,84.97,85.0,84.94,84.98,15458.0,66.6911,66.7147,66.6676,66.699,15458.0
2019-02-19 13:20:00,84.99,85.01,84.97,85.0,13769.0,66.7068,66.7225,66.6911,66.7147,13769.0
2019-02-19 13:25:00,85.0,85.0,84.95,84.95,21941.0,66.7147,66.7147,66.6754,66.6754,21941.0
2019-02-19 13:30:00,84.95,84.95,84.88,84.9,20941.0,66.6754,66.6754,66.6205,66.6362,20941.0
2019-02-19 13:35:00,84.9,84.92,84.88,84.89,26068.0,66.6362,66.6519,66.6205,66.6283,26068.0
2019-02-19 13:40:00,84.9,84.94,84.88,84.93,38400.0,66.6362,66.6676,66.6205,66.6597,38400.0
2019-02-19 13:45:00,84.93,84.94,84.89,84.89,17905.0,66.6597,66.6676,66.6283,66.6283,17905.0
2019-02-19 13:50:00,84.89,84.95,84.87,84.88,127630.0,66.6283,66.6754,66.6127,66.6205,127630.0
2019-02-19 13:55:00,84.88,84.89,84.86,84.87,29747.0,66.6205,66.6283,66.6048,66.6127,29747.0
2019-02-19 14:00:00,84.88,84.94,84.87,84.92,44657.0,66.6205,66.6676,66.6127,66.6519,44657.0
2019-02-19 14:05:00,84.92,84.92,84.86,84.9,40581.0,66.6519,66.6519,66.6048,66.6362,40581.0
2019-02-19 14:10:00,84.91,84.94,84.9,84.94,22285.0,66.644,66.6676,66.6362,66.6676,22285.0
2019-02-19 14:15:00,84.93,84.99,84.93,84.98,29520.0,66.6597,66.7068,66.6597,66.699,29520.0
2019-02-19 14:20:00,84.99,84.99,84.95,84.97,37033.0,66.7068,66.7068,66.6754,66.6911,37033.0
2019-02-19 14:25:00,84.97,84.99,84.95,84.99,41126.0,66.6911,66.7068,66.6754,66.7068,41126.0
2019-02-19 14:30:00,84.99,85.03,84.98,85.02,53077.0,66.7068,66.7382,66.699,66.7304,53077.0
2019-02-19 14:35:00,85.03,85.07,85.03,85.04,36870.0,66.7382,66.7696,66.7382,66.7461,36870.0
2019-02-19 14:40:00,85.04,85.09,85.04,85.08,58836.0,66.7461,66.7853,66.7461,66.7775,58836.0
2019-02-19 14:45:00,85.09,85.11,85.06,85.11,33214.0,66.7853,66.801,66.7618,66.801,33214.0
2019-02-19 14:50:00,85.11,85.18,85.09,85.17,65638.0,66.801,66.856,66.7853,66.8481,65638.0
2019-02-19 14:55:00,85.17,85.19,85.14,85.15,33326.0,66.8481,66.8638,66.8246,66.8324,33326.0
2019-02-19 15:00:00,85.14,85.16,85.12,85.16,31812.0,66.8246,66.8403,66.8089,66.8403,31812.0
2019-02-19 15:05:00,85.16,85.17,85.12,85.17,25079.0,66.8403,66.8481,66.8089,66.8481,25079.0
2019-02-19 15:10:00,85.17,85.18,85.14,85.15,33033.0,66.8481,66.856,66.8246,66.8324,33033.0
2019-02-19 15:15:00,85.15,85.17,85.12,85.12,49307.0,66.8324,66.8481,66.8089,66.8089,49307.0
2019-02-19 15:20:00,85.13,85.13,85.05,85.08,83912.0,66.8167,66.8167,66.7539,66.7775,83912.0
2019-02-19 15:25:00,85.08,85.11,85.04,85.06,39961.0,66.7775,66.801,66.7461,66.7618,39961.0
2019-02-19 15:30:00,85.06,85.14,85.06,85.13,279419.0,66.7618,66.8246,66.7618,66.8167,279419.0
2019-02-19 15:35:00,85.13,85.2,85.12,85.12,94500.0,66.8167,66.8717,66.8089,66.8089,94500.0
2019-02-19 15:40:00,85.12,85.16,85.08,85.15,75182.0,66.8089,66.8403,66.7775,66.8324,75182.0
2019-02-19 15:45:00,85.15,85.15,85.07,85.09,90611.0,66.8324,66.8324,66.7696,66.7853,90611.0
2019-02-19 15:50:00,85.08,85.09,85.04,85.08,98715.0,66.7775,66.7853,66.7461,66.7775,98715.0
2019-02-19 15:55:00,85.08,85.08,85.03,85.07,263199.0,66.7775,66.7775,66.7382,66.7696,263199.0
2019-02-20 09:30:00,85.01,85.01,84.61,84.71,252919.0,66.7225,66.7225,66.4086,66.4871,252919.0
2019-02-20 09:35:00,84.72,84.86,84.71,84.85,83742.0,66.4949,66.6048,66.4871,66.597,83742.0
2019-02-20 09:40:00,84.85,84.85,84.68,84.71,52234.0,66.597,66.597,66.4635,66.4871,52234.0
2019-02-20 09:45:00,84.7,84.7,84.61,84.62,48043.0,66.4792,66.4792,66.4086,66.4164,48043.0
2019-02-20 09:50:00,84.63,84.72,84.56,84.72,112607.0,66.4243,66.4949,66.3693,66.4949,112607.0
2019-02-20 09:55:00,84.72,84.74,84.62,84.72,62431.0,66.4949,66.5106,66.4164,66.4949,62431.0
2019-02-20 10:00:00,84.71,84.75,84.67,84.71,102775.0,66.4871,66.5185,66.4557,66.4871,102775.0
2019-02-20 10:05:00,84.7,84.82,84.7,84.74,110812.0,66.4792,66.5734,66.4792,66.5106,110812.0
2019-02-20 10:10:00,84.73,84.81,84.71,84.75,58181.0,66.5028,66.5656,66.4871,66.5185,58181.0
2019-02-20 10:15:00,84.75,84.79,84.72,84.77,143683.0,66.5185,66.5499,66.4949,66.5342,143683.0
2019-02-20 10:20:00,84.78,84.78,84.63,84.64,43467.0,66.542,66.542,66.4243,66.4321,43467.0
2019-02-20 10:25:00,84.64,84.66,84.58,84.62,33038.0,66.4321,66.4478,66.385,66.4164,33038.0
2019-02-20 10:30:00,84.62,84.65,84.57,84.59,49417.0,66.4164,66.44,66.3772,66.3929,49417.0
2019-02-20 10:35:00,84.59,84.59,84.53,84.55,34892.0,66.3929,66.3929,66.3458,66.3615,34892.0
2019-02-20 10:40:00,84.55,84.57,84.46,84.46,40329.0,66.3615,66.3772,66.2909,66.2909,40329.0
2019-02-20 10:45:00,84.47,84.47,84.28,84.28,59630.0,66.2987,66.2987,66.1496,66.1496,59630.0
2019-02-20 10:50:00,84.28,84.31,84.19,84.24,58286.0,66.1496,66.1731,66.0789,66.1182,58286.0
2019-02-20 10:55:00,84.26,84.33,84.2,84.22,57001.0,66.1339,66.1888,66.0868,66.1025,57001.0
2019-02-20 11:00:00,84.22,84.24,84.14,84.17,64367.0,66.1025,66.1182,66.0397,66.0632,64367.0
2019-02-20 11:05:00,84.17,84.23,84.13,84.17,71550.0,66.0632,66.1103,66.0318,66.0632,71550.0
2019-02-20 11:10:00,84.16,84.18,84.09,84.09,65915.0,66.0554,66.0711,66.0004,66.0004,65915.0
2019-02-20 11:15:00,84.09,84.1,83.98,84.0,139892.0,66.0004,66.0083,65.9141,65.9298,139892.0
2019-02-20 11:20:00,83.99,84.08,83.98,84.01,86774.0,65.922,65.9926,65.9141,65.9377,86774.0
2019-02-20 11:25:00,84.02,84.13,84.01,84.09,59357.0,65.9455,66.0318,65.9377,66.0004,59357.0
2019-02-20 11:30:00,84.08,84.22,84.07,84.22,246485.0,65.9926,66.1025,65.9847,66.1025,246485.0
2019-02-20 11:35:00,84.22,84.33,84.21,84.33,116435.0,66.1025,66.1888,66.0946,66.1888,116435.0
2019-02-20 11:40:00,84.33,84.42,84.32,84.4,100219.0,66.1888,66.2595,66.181,66.2438,100219.0
2019-02-20 11:45:00,84.39,84.41,84.3,84.4,58927.0,66.2359,66.2516,66.1653,66.2438,58927.0
2019-02-20 11:50:00,84.4,84.56,84.35,84.42,1329822.0,66.2438,66.3693,66.2045,66.2595,1329822.0
2019-02-20 11:55:00,84.41,84.47,84.4,84.42,134226.0,66.2516,66.2987,66.2438,66.2595,134226.0
2019-02-20 12:00:00,84.42,84.45,84.37,84.44,67591.0,66.2595,66.283,66.2202,66.2752,67591.0
2019-02-20 12:05:00,84.44,84.44,84.36,84.41,48554.0,66.2752,66.2752,66.2124,66.2516,48554.0
2019-02-20 12:10:00,84.41,84.47,84.4,84.42,43537.0,66.2516,66.2987,66.2438,66.2595,43537.0
2019-02-20 12:15:00,84.43,84.5,84.42,84.5,90830.0,66.2673,66.3222,66.2595,66.3222,90830.0
2019-02-20 12:20:00,84.49,84.53,84.48,84.53,105954.0,66.3144,66.3458,66.3065,66.3458,105954.0
2019-02-20 12:25:00,84.53,84.54,84.46,84.53,52852.0,66.3458,66.3536,66.2909,66.3458,52852.0
2019-02-20 12:30:00,84.52,84.52,84.43,84.44,54705.0,66.3379,66.3379,66.2673,66.2752,54705.0
2019-02-20 12:35:00,84.45,84.49,84.44,84.47,52214.0,66.283,66.3144,66.2752,66.2987,52214.0
2019-02-20 12:40:00,84.47,84.5,84.44,84.49,27453.0,66.2987,66.3222,66.2752,66.3144,27453.0
2019-02-20 12:45:00,84.49,84.53,84.47,84.47,52317.0,66.3144,66.3458,66.2987,66.2987,52317.0
2019-02-20 12:50:00,84.48,84.5,84.43,84.44,36095.0,66.3065,66.3222,66.2673,66.2752,36095.0
2019-02-20 12:55:00,84.44,84.47,84.44,84.45,28449.0,66.2752,66.2987,66.2752,66.283,28449.0
2019-02-20 13:00:00,84.46,84.51,84.45,84.49,45626.0,66.2909,66.3301,66.283,66.3144,45626.0
2019-02-20 13:05:00,84.49,84.51,84.47,84.5,57992.0,66.3144,66.3301,66.2987,66.3222,57992.0
2019-02-20 13:10:00,84.5,84.55,84.48,84.52,83258.0,66.3222,66.3615,66.3065,66.3379,83258.0
2019-02-20 13:15:00,84.52,84.53,84.48,84.49,22987.0,66.3379,66.3458,66.3065,66.3144,22987.0
2019-02-20 13:20:00,84.49,84.56,84.49,84.5,39758.0,66.3144,66.3693,66.3144,66.3222,39758.0
2019-02-20 13:25:00,84.5,84.55,84.47,84.52,34232.0,66.3222,66.3615,66.2987,66.3379,34232.0
2019-02-20 13:30:00,84.52,84.53,84.5,84.51,59182.0,66.3379,66.3458,66.3222,66.3301,59182.0
2019-02-20 13:35:00,84.51,84.56,84.51,84.52,42172.0,66.3301,66.3693,66.3301,66.3379,42172.0
2019-02-20 13:40:00,84.52,84.53,84.49,84.52,36753.0,66.3379,66.3458,66.3144,66.3379,36753.0
2019-02-20 13:45:00,84.52,84.6,84.5,84.57,30840.0,66.3379,66.4007,66.3222,66.3772,30840.0
2019-02-20 13:50:00,84.57,84.6,84.53,84.6,54969.0,66.3772,66.4007,66.3458,66.4007,54969.0
2019-02-20 13:55:00,84.6,84.6,84.54,84.54,34341.0,66.4007,66.4007,66.3536,66.3536,34341.0
2019-02-20 14:00:00,84.55,84.59,84.51,84.56,42557.0,66.3615,66.3929,66.3301,66.3693,42557.0
2019-02-20 14:05:00,84.56,84.65,84.54,84.55,81952.0,66.3693,66.44,66.3536,66.3615,81952.0
2019-02-20 14:10:00,84.56,84.57,84.47,84.48,116688.0,66.3693,66.3772,66.2987,66.3065,116688.0
2019-02-20 14:15:00,84.49,84.5,84.34,84.36,120458.0,66.3144,66.3222,66.1967,66.2124,120458.0
2019-02-20 14:20:00,84.36,84.38,84.28,84.33,54115.0,66.2124,66.2281,66.1496,66.1888,54115.0
2019-02-20 14:25:00,84.34,84.41,84.31,84.41,44288.0,66.1967,66.2516,66.1731,66.2516,44288.0
2019-02-20 14:30:00,84.41,84.55,84.41,84.48,122390.0,66.2516,66.3615,66.2516,66.3065,122390.0
2019-02-20 14:35:00,84.49,84.54,84.48,84.51,46618.0,66.3144,66.3536,66.3065,66.3301,46618.0
2019-02-20 14:40:00,84.5,84.53,84.46,84.52,35068.0,66.3222,66.3458,66.2909,66.3379,35068.0
2019-02-20 14:45:00,84.52,84.57,84.51,84.56,213405.0,66.3379,66.3772,66.3301,66.3693,213405.0
2019-02-20 14:50:00,84.55,84.61,84.54,84.58,51335.0,66.3615,66.4086,66.3536,66.385,51335.0
2019-02-20 14:55:00,84.59,84.61,84.58,84.59,28807.0,66.3929,66.4086,66.385,66.3929,28807.0
2019-02-20 15:00:00,84.59,84.62,84.56,84.61,74373.0,66.3929,66.4164,66.3693,66.4086,74373.0
2019-02-20 15:05:00,84.61,84.62,84.58,84.6,29053.0,66.4086,66.4164,66.385,66.4007,29053.0
2019-02-20 15:10:00,84.6,84.67,84.59,84.61,46115.0,66.4007,66.4557,66.3929,66.4086,46115.0
2019-02-20 15:15:00,84.61,84.66,84.59,84.66,44288.0,66.4086,66.4478,66.3929,66.4478,44288.0
2019-02-20 15:20:00,84.66,84.67,84.62,84.65,63966.0,66.4478,66.4557,66.4164,66.44,63966.0
2019-02-20 15:25:00,84.65,84.68,84.61,84.61,42730.0,66.44,66.4635,66.4086,66.4086,42730.0
2019-02-20 15:30:00,84.61,84.62,84.54,84.62,141392.0,66.4086,66.4164,66.3536,66.4164,141392.0
2019-02-20 15:35:00,84.62,84.63,84.48,84.49,78089.0,66.4164,66.4243,66.3065,66.3144,78089.0
2019-02-20 15:40:00,84.5,84.58,84.46,84.57,62932.0,66.3222,66.385,66.2909,66.3772,62932.0
2019-02-20 15:45:00,84.57,84.57,84.51,84.54,99240.0,66.3772,66.3772,66.3301,66.3536,99240.0
2019-02-20 15:50:00,84.55,84.59,84.52,84.55,128598.0,66.3615,66.3929,66.3379,66.3615,128598.0
2019-02-20 15:55:00,84.55,84.57,84.48,84.53,442249.0,66.3615,66.3772,66.3065,66.3458,442249.0
2019-02-21 09:30:00,84.06,84.22,83.84,83.98,308778.0,65.9769,66.1025,65.8042,65.9141,308778.0
2019-02-21 09:35:00,83.97,84.09,83.89,84.01,83295.0,65.9063,66.0004,65.8435,65.9377,83295.0
2019-02-21 09:40:00,84.03,84.04,83.79,83.81,56778.0,65.9534,65.9612,65.765,65.7807,56778.0
2019-02-21 09:45:00,83.81,84.02,83.78,84.01,88053.0,65.7807,65.9455,65.7571,65.9377,88053.0
2019-02-21 09:50:00,84.01,84.04,83.84,83.95,84152.0,65.9377,65.9612,65.8042,65.8906,84152.0
2019-02-21 09:55:00,83.95,83.97,83.87,83.92,27115.0,65.8906,65.9063,65.8278,65.867,27115.0
2019-02-21 10:00:00,83.9,84.1,83.87,84.07,62860.0,65.8513,66.0083,65.8278,65.9847,62860.0
2019-02-21 10:05:00,84.06,84.12,83.88,83.91,96974.0,65.9769,66.024,65.8356,65.8592,96974.0
2019-02-21 10:10:00,83.92,84.04,83.91,84.04,38434.0,65.867,65.9612,65.8592,65.9612,38434.0
2019-02-21 10:15:00,84.03,84.16,84.01,84.14,98464.0,65.9534,66.0554,65.9377,66.0397,98464.0
2019-02-21 10:20:00,84.13,84.19,84.07,84.15,53614.0,66.0318,66.0789,65.9847,66.0475,53614.0
2019-02-21 10:25:00,84.15,84.19,84.1,84.11,66952.0,66.0475,66.0789,66.0083,66.0161,66952.0
2019-02-21 10:30:00,84.11,84.13,84.08,84.1,37051.0,66.0161,66.0318,65.9926,66.0083,37051.0
2019-02-21 10:35:00,84.1,84.12,84.05,84.06,44832.0,66.0083,66.024,65.9691,65.9769,44832.0
2019-02-21 10:40:00,84.07,84.19,84.05,84.19,26343.0,65.9847,66.0789,65.9691,66.0789,26343.0
2019-02-21 10:45:00,84.2,84.28,84.2,84.2,60893.0,66.0868,66.1496,66.0868,66.0868,60893.0
2019-02-21 10:50:00,84.19,84.24,84.13,84.15,25193.0,66.0789,66.1182,66.0318,66.0475,25193.0
2019-02-21 10:55:00,84.16,84.21,84.11,84.21,17729.0,66.0554,66.0946,66.0161,66.0946,17729.0
2019-02-21 11:00:00,84.22,84.34,84.2,84.34,46299.0,66.1025,66.1967,66.0868,66.1967,46299.0
2019-02-21 11:05:00,84.33,84.36,84.29,84.34,24245.0,66.1888,66.2124,66.1574,66.1967,24245.0
2019-02-21 11:10:00,84.35,84.39,84.31,84.31,22379.0,66.2045,66.2359,66.1731,66.1731,22379.0
2019-02-21 11:15:00,84.3,84.36,84.26,84.33,144311.0,66.1653,66.2124,66.1339,66.1888,144311.0
2019-02-21 11:20:00,84.32,84.33,84.21,84.24,133769.0,66.181,66.1888,66.0946,66.1182,133769.0
2019-02-21 11:25:00,84.24,84.29,84.23,84.29,22285.0,66.1182,66.1574,66.1103,66.1574,22285.0
2019-02-21 11:30:00,84.29,84.36,84.25,84.35,38240.0,66.1574,66.2124,66.126,66.2045,38240.0
2019-02-21 11:35:00,84.35,84.4,84.3,84.39,16563.0,66.2045,66.2438,66.1653,66.2359,16563.0
2019-02-21 11:40:00,84.39,84.42,84.39,84.41,20628.0,66.2359,66.2595,66.2359,66.2516,20628.0
2019-02-21 11:45:00,84.41,84.42,84.38,84.39,14033.0,66.2516,66.2595,66.2281,66.2359,14033.0
2019-02-21 11:50:00,84.38,84.44,84.38,84.39,41476.0,66.2281,66.2752,66.2281,66.2359,41476.0
2019-02-21 11:55:00,84.39,84.42,84.36,84.38,18685.0,66.2359,66.2595,66.2124,66.2281,18685.0
2019-02-21 12:00:00,84.38,84.38,84.3,84.34,33366.0,66.2281,66.2281,66.1653,66.1967,33366.0
2019-02-21 12:05:00,84.34,84.35,84.3,84.34,16090.0,66.1967,66.2045,66.1653,66.1967,16090.0
2019-02-21 12:10:00,84.35,84.35,84.27,84.28,9814.0,66.2045,66.2045,66.1417,66.1496,9814.0
2019-02-21 12:15:00,84.27,84.36,84.27,84.32,18422.0,66.1417,66.2124,66.1417,66.181,18422.0
2019-02-21 12:20:00,84.32,84.34,84.28,84.34,23637.0,66.181,66.1967,66.1496,66.1967,23637.0
2019-02-21 12:25:00,84.35,84.36,84.32,84.35,20872.0,66.2045,66.2124,66.181,66.2045,20872.0
2019-02-21 12:30:00,84.35,84.38,84.32,84.32,29572.0,66.2045,66.2281,66.181,66.181,29572.0
2019-02-21 12:35:00,84.33,84.36,84.32,84.33,38142.0,66.1888,66.2124,66.181,66.1888,38142.0
2019-02-21 12:40:00,84.33,84.36,84.32,84.34,25483.0,66.1888,66.2124,66.181,66.1967,25483.0
2019-02-21 12:45:00,84.34,84.36,84.32,84.33,19107.0,66.1967,66.2124,66.181,66.1888,19107.0
2019-02-21 12:50:00,84.32,84.35,84.29,84.34,116000.0,66.181,66.2045,66.1574,66.1967,116000.0
2019-02-21 12:55:00,84.34,84.34,84.3,84.3,29115.0,66.1967,66.1967,66.1653,66.1653,29115.0
2019-02-21 13:00:00,84.3,84.31,84.24,84.26,24082.0,66.1653,66.1731,66.1182,66.1339,24082.0
2019-02-21 13:05:00,84.27,84.3,84.24,84.29,28568.0,66.1417,66.1653,66.1182,66.1574,28568.0
2019-02-21 13:10:00,84.29,84.35,84.29,84.33,28900.0,66.1574,66.2045,66.1574,66.1888,28900.0
2019-02-21 13:15:00,84.33,84.37,84.3,84.31,39684.0,66.1888,66.2202,66.1653,66.1731,39684.0
2019-02-21 13:20:00,84.32,84.34,84.28,84.29,35055.0,66.181,66.1967,66.1496,66.1574,35055.0
2019-02-21 13:25:00,84.28,84.29,84.26,84.29,43905.0,66.1496,66.1574,66.1339,66.1574,43905.0
2019-02-21 13:30:00,84.28,84.31,84.27,84.29,49065.0,66.1496,66.1731,66.1417,66.1574,49065.0
2019-02-21 13:35:00,84.28,84.31,84.24,84.26,36670.0,66.1496,66.1731,66.1182,66.1339,36670.0
2019-02-21 13:40:00,84.26,84.28,84.24,84.25,48816.0,66.1339,66.1496,66.1182,66.126,48816.0
2019-02-21 13:45:00,84.25,84.28,84.25,84.28,16312.0,66.126,66.1496,66.126,66.1496,16312.0
2019-02-21 13:50:00,84.28,84.31,84.27,84.31,12056.0,66.1496,66.1731,66.1417,66.1731,12056.0
2019-02-21 13:55:00,84.31,84.41,84.3,84.4,20750.0,66.1731,66.2516,66.1653,66.2438,20750.0
2019-02-21 14:00:00,84.41,84.42,84.35,84.41,30843.0,66.2516,66.2595,66.2045,66.2516,30843.0
2019-02-21 14:05:00,84.41,84.42,84.37,84.37,24492.0,66.2516,66.2595,66.2202,66.2202,24492.0
2019-02-21 14:10:00,84.37,84.38,84.35,84.35,24002.0,66.2202,66.2281,66.2045,66.2045,24002.0
2019-02-21 14:15:00,84.35,84.36,84.33,84.35,39769.0,66.2045,66.2124,66.1888,66.2045,39769.0
2019-02-21 14:20:00,84.34,84.37,84.32,84.33,35257.0,66.1967,66.2202,66.181,66.1888,35257.0
2019-02-21 14:25:00,84.33,84.38,84.31,84.37,42975.0,66.1888,66.2281,66.1731,66.2202,42975.0
2019-02-21 14:30:00,84.37,84.37,84.33,84.33,34714.0,66.2202,66.2202,66.1888,66.1888,34714.0
2019-02-21 14:35:00,84.33,84.34,84.31,84.33,38074.0,66.1888,66.1967,66.1731,66.1888,38074.0
2019-02-21 14:40:00,84.33,84.33,84.27,84.28,30914.0,66.1888,66.1888,66.1417,66.1496,30914.0
2019-02-21 14:45:00,84.27,84.3,84.24,84.27,69328.0,66.1417,66.1653,66.1182,66.1417,69328.0
2019-02-21 14:50:00,84.26,84.27,84.23,84.26,35642.0,66.1339,66.1417,66.1103,66.1339,35642.0
2019-02-21 14:55:00,84.26,84.27,84.24,84.26,21435.0,66.1339,66.1417,66.1182,66.1339,21435.0
2019-02-21 15:00:00,84.25,84.28,84.2,84.22,68851.0,66.126,66.1496,66.0868,66.1025,68851.0
2019-02-21 15:05:00,84.22,84.33,84.22,84.32,40147.0,66.1025,66.1888,66.1025,66.181,40147.0
2019-02-21 15:10:00,84.32,84.4,84.32,84.35,112244.0,66.181,66.2438,66.181,66.2045,112244.0
2019-02-21 15:15:00,84.35,84.36,84.26,84.29,59081.0,66.2045,66.2124,66.1339,66.1574,59081.0
2019-02-21 15:20:00,84.29,84.35,84.25,84.35,62523.0,66.1574,66.2045,66.126,66.2045,62523.0
2019-02-21 15:25:00,84.35,84.35,84.3,84.32,33018.0,66.2045,66.2045,66.1653,66.181,33018.0
2019-02-21 15:30:00,84.32,84.39,84.26,84.39,63230.0,66.181,66.2359,66.1339,66.2359,63230.0
2019-02-21 15:35:00,84.39,84.41,84.36,84.4,59010.0,66.2359,66.2516,66.2124,66.2438,59010.0
2019-02-21 15:40:00,84.4,84.49,84.4,84.47,40856.0,66.2438,66.3144,66.2438,66.2987,40856.0
2019-02-21 15:45:00,84.47,84.56,84.47,84.54,94081.0,66.2987,66.3693,66.2987,66.3536,94081.0
2019-02-21 15:50:00,84.54,84.62,84.51,84.59,401827.0,66.3536,66.4164,66.3301,66.3929,401827.0
2019-02-21 15:55:00,84.59,84.7,84.57,84.62,229130.0,66.3929,66.4792,66.3772,66.4164,229130.0
2019-02-22 09:30:00,84.79,84.87,84.61,84.66,279334.0,66.5499,66.6127,66.4086,66.4478,279334.0
2019-02-22 09:35:00,84.67,84.69,84.54,84.58,126866.0,66.4557,66.4714,66.3536,66.385,126866.0
2019-02-22 09:40:00,84.6,84.64,84.52,84.59,57570.0,66.4007,66.4321,66.3379,66.3929,57570.0
2019-02-22 09:45:00,84.59,84.82,84.58,84.78,44675.0,66.3929,66.5734,66.385,66.542,44675.0
2019-02-22 09:50:00,84.77,84.93,84.74,84.93,67532.0,66.5342,66.6597,66.5106,66.6597,67532.0
2019-02-22 09:55:00,84.93,84.98,84.89,84.93,44576.0,66.6597,66.699,66.6283,66.6597,44576.0
2019-02-22 10:00:00,84.94,85.13,84.93,85.13,57351.0,66.6676,66.8167,66.6597,66.8167,57351.0
2019-02-22 10:05:00,85.12,85.23,85.1,85.15,80843.0,66.8089,66.8952,66.7932,66.8324,80843.0
2019-02-22 10:10:00,85.16,85.17,85.07,85.14,44036.0,66.8403,66.8481,66.7696,66.8246,44036.0
2019-02-22 10:15:00,85.14,85.22,85.08,85.08,43301.0,66.8246,66.8874,66.7775,66.7775,43301.0
2019-02-22 10:20:00,85.08,85.21,85.08,85.18,22380.0,66.7775,66.8795,66.7775,66.856,22380.0
2019-02-22 10:25:00,85.17,85.23,85.16,85.17,27352.0,66.8481,66.8952,66.8403,66.8481,27352.0
2019-02-22 10:30:00,85.17,85.27,85.14,85.25,112360.0,66.8481,66.9266,66.8246,66.9109,112360.0
2019-02-22 10:35:00,85.26,85.3,85.24,85.3,45819.0,66.9188,66.9501,66.9031,66.9501,45819.0
2019-02-22 10:40:00,85.31,85.31,85.24,85.28,26277.0,66.958,66.958,66.9031,66.9345,26277.0
2019-02-22 10:45:00,85.3,85.35,85.27,85.34,29374.0,66.9501,66.9894,66.9266,66.9815,29374.0
2019-02-22 10:50:00,85.35,85.4,85.3,85.38,36985.0,66.9894,67.0286,66.9501,67.0129,36985.0
2019-02-22 10:55:00,85.37,85.38,85.31,85.31,24126.0,67.0051,67.0129,66.958,66.958,24126.0
2019-02-22 11:00:00,85.31,85.36,85.27,85.31,37523.0,66.958,66.9972,66.9266,66.958,37523.0
2019-02-22 11:05:00,85.3,85.36,85.27,85.3,44688.0,66.9501,66.9972,66.9266,66.9501,44688.0
2019-02-22 11:10:00,85.31,85.37,85.26,85.37,26010.0,66.958,67.0051,66.9188,67.0051,26010.0
2019-02-22 11:15:00,85.36,85.36,85.27,85.3,32007.0,66.9972,66.9972,66.9266,66.9501,32007.0
2019-02-22 11:20:00,85.3,85.33,85.28,85.33,16742.0,66.9501,66.9737,66.9345,66.9737,16742.0
2019-02-22 11:25:00,85.32,85.38,85.31,85.32,17171.0,66.9658,67.0129,66.958,66.9658,17171.0
2019-02-22 11:30:00,85.33,85.4,85.31,85.4,56599.0,66.9737,67.0286,66.958,67.0286,56599.0
2019-02-22 11:35:00,85.4,85.45,85.37,85.42,35728.0,67.0286,67.0679,67.0051,67.0443,35728.0
2019-02-22 11:40:00,85.43,85.43,85.31,85.34,26563.0,67.0522,67.0522,66.958,66.9815,26563.0
2019-02-22 11:45:00,85.35,85.37,85.3,85.32,21074.0,66.9894,67.0051,66.9501,66.9658,21074.0
2019-02-22 11:50:00,85.31,85.32,85.25,85.31,37756.0,66.958,66.9658,66.9109,66.958,37756.0
2019-02-22 11:55:00,85.31,85.38,85.31,85.34,24253.0,66.958,67.0129,66.958,66.9815,24253.0
2019-02-22 12:00:00,85.33,85.42,85.32,85.39,34077.0,66.9737,67.0443,66.9658,67.0208,34077.0
2019-02-22 12:05:00,85.39,85.39,85.29,85.3,54179.0,67.0208,67.0208,66.9423,66.9501,54179.0
2019-02-22 12:10:00,85.3,85.31,85.28,85.29,23123.0,66.9501,66.958,66.9345,66.9423,23123.0
2019-02-22 12:15:00,85.28,85.31,85.25,85.3,38887.0,66.9345,66.958,66.9109,66.9501,38887.0
2019-02-22 12:20:00,85.3,85.31,85.25,85.25,37935.0,66.9501,66.958,66.9109,66.9109,37935.0
2019-02-22 12:25:00,85.24,85.28,85.21,85.23,14810.0,66.9031,66.9345,66.8795,66.8952,14810.0
2019-02-22 12:30:00,85.23,85.23,85.17,85.17,16335.0,66.8952,66.8952,66.8481,66.8481,16335.0
2019-02-22 12:35:00,85.17,85.19,85.1,85.14,29600.0,66.8481,66.8638,66.7932,66.8246,29600.0
2019-02-22 12:40:00,85.13,85.18,85.13,85.15,43134.0,66.8167,66.856,66.8167,66.8324,43134.0
2019-02-22 12:45:00,85.15,85.22,85.14,85.21,43157.0,66.8324,66.8874,66.8246,66.8795,43157.0
2019-02-22 12:50:00,85.21,85.23,85.15,85.16,26016.0,66.8795,66.8952,66.8324,66.8403,26016.0
2019-02-22 12:55:00,85.16,85.19,85.15,85.17,19580.0,66.8403,66.8638,66.8324,66.8481,19580.0
2019-02-22 13:00:00,85.17,85.21,85.16,85.18,58099.0,66.8481,66.8795,66.8403,66.856,58099.0
2019-02-22 13:05:00,85.17,85.18,85.13,85.16,27619.0,66.8481,66.856,66.8167,66.8403,27619.0
2019-02-22 13:10:00,85.16,85.16,85.1,85.12,26022.0,66.8403,66.8403,66.7932,66.8089,26022.0
2019-02-22 13:15:00,85.11,85.19,85.11,85.16,21971.0,66.801,66.8638,66.801,66.8403,21971.0
2019-02-22 13:20:00,85.16,85.17,85.07,85.08,41334.0,66.8403,66.8481,66.7696,66.7775,41334.0
2019-02-22 13:25:00,85.09,85.11,85.07,85.08,20632.0,66.7853,66.801,66.7696,66.7775,20632.0
2019-02-22 13:30:00,85.09,85.1,85.04,85.05,13797.0,66.7853,66.7932,66.7461,66.7539,13797.0
2019-02-22 13:35:00,85.06,85.15,85.05,85.14,25948.0,66.7618,66.8324,66.7539,66.8246,25948.0
2019-02-22 13:40:00,85.14,85.16,85.12,85.13,18336.0,66.8246,66.8403,66.8089,66.8167,18336.0
2019-02-22 13:45:00,85.12,85.17,85.12,85.14,33357.0,66.8089,66.8481,66.8089,66.8246,33357.0
2019-02-22 13:50:00,85.15,85.17,85.13,85.16,22067.0,66.8324,66.8481,66.8167,66.8403,22067.0
2019-02-22 13:55:00,85.16,85.2,85.15,85.17,23082.0,66.8403,66.8717,66.8324,66.8481,23082.0
2019-02-22 14:00:00,85.18,85.18,85.1,85.1,30063.0,66.856,66.856,66.7932,66.7932,30063.0
2019-02-22 14:05:00,85.09,85.12,85.07,85.09,45328.0,66.7853,66.8089,66.7696,66.7853,45328.0
2019-02-22 14:10:00,85.09,85.18,85.09,85.18,42346.0,66.7853,66.856,66.7853,66.856,42346.0
2019-02-22 14:15:00,85.19,85.19,85.11,85.12,16610.0,66.8638,66.8638,66.801,66.8089,16610.0
2019-02-22 14:20:00,85.12,85.12,85.06,85.1,25946.0,66.8089,66.8089,66.7618,66.7932,25946.0
2019-02-22 14:25:00,85.1,85.11,85.08,85.09,14889.0,66.7932,66.801,66.7775,66.7853,14889.0
2019-02-22 14:30:00,85.09,85.09,85.07,85.07,17725.0,66.7853,66.7853,66.7696,66.7696,17725.0
2019-02-22 14:35:00,85.06,85.1,84.99,85.04,67646.0,66.7618,66.7932,66.7068,66.7461,67646.0
2019-02-22 14:40:00,85.03,85.07,84.99,85.02,42424.0,66.7382,66.7696,66.7068,66.7304,42424.0
2019-02-22 14:45:00,85.03,85.04,84.98,85.03,84578.0,66.7382,66.7461,66.699,66.7382,84578.0
2019-02-22 14:50:00,85.04,85.05,84.96,84.99,37594.0,66.7461,66.7539,66.6833,66.7068,37594.0
2019-02-22 14:55:00,85.0,85.01,84.95,84.98,30004.0,66.7147,66.7225,66.6754,66.699,30004.0
2019-02-22 15:00:00,84.97,85.02,84.94,84.98,55453.0,66.6911,66.7304,66.6676,66.699,55453.0
2019-02-22 15:05:00,84.98,85.02,84.96,84.99,50625.0,66.699,66.7304,66.6833,66.7068,50625.0
2019-02-22 15:10:00,85.0,85.07,85.0,85.07,40929.0,66.7147,66.7696,66.7147,66.7696,40929.0
2019-02-22 15:15:00,85.06,85.09,85.04,85.08,72012.0,66.7618,66.7853,66.7461,66.7775,72012.0
2019-02-22 15:20:00,85.09,85.09,85.05,85.06,75451.0,66.7853,66.7853,66.7539,66.7618,75451.0
2019-02-22 15:25:00,85.06,85.12,85.06,85.09,69066.0,66.7618,66.8089,66.7618,66.7853,69066.0
2019-02-22 15:30:00,85.09,85.13,85.06,85.13,75541.0,66.7853,66.8167,66.7618,66.8167,75541.0
2019-02-22 15:35:00,85.12,85.13,84.97,84.97,77640.0,66.8089,66.8167,66.6911,66.6911,77640.0
2019-02-22 15:40:00,84.98,85.0,84.93,84.99,99628.0,66.699,66.7147,66.6597,66.7068,99628.0
2019-02-22 15:45:00,85.0,85.09,85.0,85.05,87478.0,66.7147,66.7853,66.7147,66.7539,87478.0
2019-02-22 15:50:00,85.06,85.08,84.99,85.0,56126.0,66.7618,66.7775,66.7068,66.7147,56126.0
2019-02-22 15:55:00,85.01,85.15,85.01,85.11,360236.0,66.7225,66.8324,66.7225,66.801,360236.0
2019-02-25 09:30:00,85.24,85.36,84.98,84.98,127574.0,66.9031,66.9972,66.699,66.699,127574.0
2019-02-25 09:35:00,84.98,85.01,84.79,84.86,133940.0,66.699,66.7225,66.5499,66.6048,133940.0
2019-02-25 09:40:00,84.87,84.91,84.74,84.77,83699.0,66.6127,66.644,66.5106,66.5342,83699.0
2019-02-25 09:45:00,84.77,84.86,84.76,84.78,48415.0,66.5342,66.6048,66.5263,66.542,48415.0
2019-02-25 09:50:00,84.78,84.82,84.69,84.73,88738.0,66.542,66.5734,66.4714,66.5028,88738.0
2019-02-25 09:55:00,84.74,84.79,84.64,84.68,48825.0,66.5106,66.5499,66.4321,66.4635,48825.0
2019-02-25 10:00:00,84.68,84.76,84.65,84.73,68216.0,66.4635,66.5263,66.44,66.5028,68216.0
2019-02-25 10:05:00,84.74,84.82,84.73,84.75,60067.0,66.5106,66.5734,66.5028,66.5185,60067.0
2019-02-25 10:10:00,84.75,84.81,84.75,84.8,69005.0,66.5185,66.5656,66.5185,66.5577,69005.0
2019-02-25 10:15:00,84.79,84.85,84.78,84.78,46006.0,66.5499,66.597,66.542,66.542,46006.0
2019-02-25 10:20:00,84.78,84.83,84.75,84.76,82866.0,66.542,66.5813,66.5185,66.5263,82866.0
2019-02-25 10:25:00,84.75,84.76,84.66,84.66,36208.0,66.5185,66.5263,66.4478,66.4478,36208.0
2019-02-25 10:30:00,84.67,84.8,84.67,84.78,35732.0,66.4557,66.5577,66.4557,66.542,35732.0
2019-02-25 10:35:00,84.78,84.84,84.73,84.83,33214.0,66.542,66.5891,66.5028,66.5813,33214.0
2019-02-25 10:40:00,84.84,84.92,84.81,84.92,28861.0,66.5891,66.6519,66.5656,66.6519,28861.0
2019-02-25 10:45:00,84.92,84.93,84.88,84.91,35762.0,66.6519,66.6597,66.6205,66.644,35762.0
2019-02-25 10:50:00,84.91,85.01,84.88,84.98,39102.0,66.644,66.7225,66.6205,66.699,39102.0
2019-02-25 10:55:00,84.97,85.02,84.93,84.97,62067.0,66.6911,66.7304,66.6597,66.6911,62067.0
2019-02-25 11:00:00,84.97,84.99,84.92,84.96,53088.0,66.6911,66.7068,66.6519,66.6833,53088.0
2019-02-25 11:05:00,84.95,84.96,84.85,84.85,53436.0,66.6754,66.6833,66.597,66.597,53436.0
2019-02-25 11:10:00,84.85,84.86,84.81,84.81,31129.0,66.597,66.6048,66.5656,66.5656,31129.0
2019-02-25 11:15:00,84.81,84.81,84.71,84.76,63576.0,66.5656,66.5656,66.4871,66.5263,63576.0
2019-02-25 11:20:00,84.75,84.75,84.67,84.68,27466.0,66.5185,66.5185,66.4557,66.4635,27466.0
2019-02-25 11:25:00,84.69,84.71,84.62,84.71,34326.0,66.4714,66.4871,66.4164,66.4871,34326.0
2019-02-25 11:30:00,84.71,84.71,84.65,84.7,99839.0,66.4871,66.4871,66.44,66.4792,99839.0
2019-02-25 11:35:00,84.7,84.7,84.64,84.67,32574.0,66.4792,66.4792,66.4321,66.4557,32574.0
2019-02-25 11:40:00,84.66,84.7,84.57,84.61,27412.0,66.4478,66.4792,66.3772,66.4086,27412.0
2019-02-25 11:45:00,84.6,84.64,84.56,84.64,18597.0,66.4007,66.4321,66.3693,66.4321,18597.0
2019-02-25 11:50:00,84.64,84.64,84.52,84.52,82395.0,66.4321,66.4321,66.3379,66.3379,82395.0
2019-02-25 11:55:00,84.52,84.57,84.51,84.53,72261.0,66.3379,66.3772,66.3301,66.3458,72261.0
2019-02-25 12:00:00,84.53,84.6,84.52,84.58,26948.0,66.3458,66.4007,66.3379,66.385,26948.0
2019-02-25 12:05:00,84.58,84.62,84.57,84.6,12937.0,66.385,66.4164,66.3772,66.4007,12937.0
2019-02-25 12:10:00,84.6,84.61,84.58,84.59,23059.0,66.4007,66.4086,66.385,66.3929,23059.0
2019-02-25 12:15:00,84.59,84.64,84.57,84.6,29644.0,66.3929,66.4321,66.3772,66.4007,29644.0
2019-02-25 12:20:00,84.61,84.61,84.52,84.53,35670.0,66.4086,66.4086,66.3379,66.3458,35670.0
2019-02-25 12:25:00,84.54,84.63,84.54,84.61,44298.0,66.3536,66.4243,66.3536,66.4086,44298.0
2019-02-25 12:30:00,84.61,84.62,84.58,84.59,78330.0,66.4086,66.4164,66.385,66.3929,78330.0
2019-02-25 12:35:00,84.58,84.6,84.55,84.6,18152.0,66.385,66.4007,66.3615,66.4007,18152.0
2019-02-25 12:40:00,84.6,84.6,84.52,84.52,22929.0,66.4007,66.4007,66.3379,66.3379,22929.0
2019-02-25 12:45:00,84.52,84.52,84.45,84.47,22469.0,66.3379,66.3379,66.283,66.2987,22469.0
2019-02-25 12:50:00,84.46,84.5,84.42,84.45,28242.0,66.2909,66.3222,66.2595,66.283,28242.0
2019-02-25 12:55:00,84.44,84.45,84.41,84.41,29479.0,66.2752,66.283,66.2516,66.2516,29479.0
2019-02-25 13:00:00,84.41,84.49,84.41,84.48,30749.0,66.2516,66.3144,66.2516,66.3065,30749.0
2019-02-25 13:05:00,84.48,84.51,84.46,84.49,13591.0,66.3065,66.3301,66.2909,66.3144,13591.0
2019-02-25 13:10:00,84.49,84.53,84.47,84.5,23848.0,66.3144,66.3458,66.2987,66.3222,23848.0
2019-02-25 13:15:00,84.5,84.54,84.48,84.51,27751.0,66.3222,66.3536,66.3065,66.3301,27751.0
2019-02-25 13:20:00,84.51,84.53,84.5,84.53,18914.0,66.3301,66.3458,66.3222,66.3458,18914.0
2019-02-25 13:25:00,84.53,84.53,84.49,84.49,27617.0,66.3458,66.3458,66.3144,66.3144,27617.0
2019-02-25 13:30:00,84.49,84.5,84.42,84.45,38442.0,66.3144,66.3222,66.2595,66.283,38442.0
2019-02-25 13:35:00,84.45,84.5,84.43,84.47,26814.0,66.283,66.3222,66.2673,66.2987,26814.0
2019-02-25 13:40:00,84.48,84.58,84.48,84.55,45946.0,66.3065,66.385,66.3065,66.3615,45946.0
2019-02-25 13:45:00,84.55,84.62,84.55,84.61,23499.0,66.3615,66.4164,66.3615,66.4086,23499.0
2019-02-25 13:50:00,84.6,84.67,84.6,84.65,64836.0,66.4007,66.4557,66.4007,66.44,64836.0
2019-02-25 13:55:00,84.66,84.68,84.64,84.65,124696.0,66.4478,66.4635,66.4321,66.44,124696.0
2019-02-25 14:00:00,84.65,84.71,84.63,84.7,60002.0,66.44,66.4871,66.4243,66.4792,60002.0
2019-02-25 14:05:00,84.69,84.72,84.68,84.71,24323.0,66.4714,66.4949,66.4635,66.4871,24323.0
2019-02-25 14:10:00,84.72,84.76,84.72,84.73,26182.0,66.4949,66.5263,66.4949,66.5028,26182.0
2019-02-25 14:15:00,84.74,84.76,84.68,84.68,37612.0,66.5106,66.5263,66.4635,66.4635,37612.0
2019-02-25 14:20:00,84.67,84.69,84.64,84.65,61546.0,66.4557,66.4714,66.4321,66.44,61546.0
2019-02-25 14:25:00,84.67,84.73,84.66,84.69,32661.0,66.4557,66.5028,66.4478,66.4714,32661.0
2019-02-25 14:30:00,84.69,84.73,84.68,84.68,25917.0,66.4714,66.5028,66.4635,66.4635,25917.0
2019-02-25 14:35:00,84.68,84.76,84.68,84.75,39908.0,66.4635,66.5263,66.4635,66.5185,39908.0
2019-02-25 14:40:00,84.76,84.81,84.74,84.8,52075.0,66.5263,66.5656,66.5106,66.5577,52075.0
2019-02-25 14:45:00,84.81,84.82,84.79,84.79,29356.0,66.5656,66.5734,66.5499,66.5499,29356.0
2019-02-25 14:50:00,84.79,84.8,84.7,84.73,48523.0,66.5499,66.5577,66.4792,66.5028,48523.0
2019-02-25 14:55:00,84.72,84.76,84.7,84.73,34370.0,66.4949,66.5263,66.4792,66.5028,34370.0
2019-02-25 15:00:00,84.72,84.74,84.65,84.65,26530.0,66.4949,66.5106,66.44,66.44,26530.0
2019-02-25 15:05:00,84.66,84.69,84.59,84.59,37580.0,66.4478,66.4714,66.3929,66.3929,37580.0
2019-02-25 15:10:00,84.59,84.62,84.58,84.58,38076.0,66.3929,66.4164,66.385,66.385,38076.0
2019-02-25 15:15:00,84.58,84.6,84.52,84.53,28511.0,66.385,66.4007,66.3379,66.3458,28511.0
2019-02-25 15:20:00,84.52,84.53,84.46,84.5,79200.0,66.3379,66.3458,66.2909,66.3222,79200.0
2019-02-25 15:25:00,84.49,84.5,84.41,84.44,111939.0,66.3144,66.3222,66.2516,66.2752,111939.0
2019-02-25 15:30:00,84.43,84.5,84.38,84.41,72561.0,66.2673,66.3222,66.2281,66.2516,72561.0
2019-02-25 15:35:00,84.42,84.53,84.41,84.49,45386.0,66.2595,66.3458,66.2516,66.3144,45386.0
2019-02-25 15:40:00,84.49,84.6,84.47,84.52,65026.0,66.3144,66.4007,66.2987,66.3379,65026.0
2019-02-25 15:45:00,84.51,84.53,84.45,84.5,68812.0,66.3301,66.3458,66.283,66.3222,68812.0
2019-02-25 15:50:00,84.49,84.5,84.38,84.42,170951.0,66.3144,66.3222,66.2281,66.2595,170951.0
2019-02-25 15:55:00,84.42,84.53,84.37,84.46,559679.0,66.2595,66.3458,66.2202,66.2909,559679.0
2019-02-26 09:30:00,84.57,84.79,84.46,84.52,166508.0,66.3772,66.5499,66.2909,66.3379,166508.0
2019-02-26 09:35:00,84.53,84.67,84.4,84.41,109088.0,66.3458,66.4557,66.2438,66.2516,109088.0
2019-02-26 09:40:00,84.42,84.55,84.41,84.45,86244.0,66.2595,66.3615,66.2516,66.283,86244.0
2019-02-26 09:45:00,84.44,84.44,84.28,84.3,54674.0,66.2752,66.2752,66.1496,66.1653,54674.0
2019-02-26 09:50:00,84.29,84.47,84.24,84.41,85349.0,66.1574,66.2987,66.1182,66.2516,85349.0
2019-02-26 09:55:00,84.41,84.45,84.23,84.25,59847.0,66.2516,66.283,66.1103,66.126,59847.0
2019-02-26 10:00:00,84.26,84.35,84.21,84.34,35907.0,66.1339,66.2045,66.0946,66.1967,35907.0
2019-02-26 10:05:00,84.34,84.41,84.22,84.27,51476.0,66.1967,66.2516,66.1025,66.1417,51476.0
2019-02-26 10:10:00,84.27,84.42,84.26,84.41,79636.0,66.1417,66.2595,66.1339,66.2516,79636.0
2019-02-26 10:15:00,84.41,84.46,84.34,84.39,94772.0,66.2516,66.2909,66.1967,66.2359,94772.0
2019-02-26 10:20:00,84.37,84.42,84.32,84.33,100010.0,66.2202,66.2595,66.181,66.1888,100010.0
2019-02-26 10:25:00,84.33,84.34,84.23,84.26,44411.0,66.1888,66.1967,66.1103,66.1339,44411.0
2019-02-26 10:30:00,84.26,84.43,84.25,84.39,83242.0,66.1339,66.2673,66.126,66.2359,83242.0
2019-02-26 10:35:00,84.38,84.41,84.29,84.31,26802.0,66.2281,66.2516,66.1574,66.1731,26802.0
2019-02-26 10:40:00,84.31,84.31,84.23,84.24,47769.0,66.1731,66.1731,66.1103,66.1182,47769.0
2019-02-26 10:45:00,84.24,84.24,84.15,84.2,32890.0,66.1182,66.1182,66.0475,66.0868,32890.0
2019-02-26 10:50:00,84.2,84.2,84.12,84.13,29837.0,66.0868,66.0868,66.024,66.0318,29837.0
2019-02-26 10:55:00,84.12,84.15,84.05,84.09,36945.0,66.024,66.0475,65.9691,66.0004,36945.0
2019-02-26 11:00:00,84.09,84.21,84.08,84.19,47323.0,66.0004,66.0946,65.9926,66.0789,47323.0
2019-02-26 11:05:00,84.19,84.25,84.15,84.24,42088.0,66.0789,66.126,66.0475,66.1182,42088.0
2019-02-26 11:10:00,84.24,84.3,84.23,84.3,46495.0,66.1182,66.1653,66.1103,66.1653,46495.0
2019-02-26 11:15:00,84.31,84.35,84.27,84.29,38216.0,66.1731,66.2045,66.1417,66.1574,38216.0
2019-02-26 11:20:00,84.29,84.3,84.26,84.26,34678.0,66.1574,66.1653,66.1339,66.1339,34678.0
2019-02-26 11:25:00,84.25,84.31,84.22,84.3,21869.0,66.126,66.1731,66.1025,66.1653,21869.0
2019-02-26 11:30:00,84.3,84.33,84.25,84.26,28001.0,66.1653,66.1888,66.126,66.1339,28001.0
2019-02-26 11:35:00,84.26,84.26,84.15,84.16,29550.0,66.1339,66.1339,66.0475,66.0554,29550.0
2019-02-26 11:40:00,84.17,84.23,84.11,84.16,40532.0,66.0632,66.1103,66.0161,66.0554,40532.0
2019-02-26 11:45:00,84.16,84.24,84.14,84.2,18350.0,66.0554,66.1182,66.0397,66.0868,18350.0
2019-02-26 11:50:00,84.21,84.26,84.18,84.23,33222.0,66.0946,66.1339,66.0711,66.1103,33222.0
2019-02-26 11:55:00,84.23,84.23,84.16,84.17,18607.0,66.1103,66.1103,66.0554,66.0632,18607.0
2019-02-26 12:00:00,84.17,84.21,84.16,84.2,28017.0,66.0632,66.0946,66.0554,66.0868,28017.0
2019-02-26 12:05:00,84.2,84.23,84.17,84.19,23053.0,66.0868,66.1103,66.0632,66.0789,23053.0
2019-02-26 12:10:00,84.18,84.24,84.17,84.21,26670.0,66.0711,66.1182,66.0632,66.0946,26670.0
2019-02-26 12:15:00,84.2,84.22,84.18,84.2,117121.0,66.0868,66.1025,66.0711,66.0868,117121.0
2019-02-26 12:20:00,84.19,84.23,84.14,84.22,35104.0,66.0789,66.1103,66.0397,66.1025,35104.0
2019-02-26 12:25:00,84.22,84.26,84.22,84.24,27766.0,66.1025,66.1339,66.1025,66.1182,27766.0
2019-02-26 12:30:00,84.23,84.24,84.2,84.2,43052.0,66.1103,66.1182,66.0868,66.0868,43052.0
2019-02-26 12:35:00,84.19,84.19,84.13,84.18,67311.0,66.0789,66.0789,66.0318,66.0711,67311.0
2019-02-26 12:40:00,84.18,84.18,84.13,84.14,20916.0,66.0711,66.0711,66.0318,66.0397,20916.0
2019-02-26 12:45:00,84.14,84.17,84.09,84.15,40806.0,66.0397,66.0632,66.0004,66.0475,40806.0
2019-02-26 12:50:00,84.15,84.15,84.1,84.1,29314.0,66.0475,66.0475,66.0083,66.0083,29314.0
2019-02-26 12:55:00,84.09,84.13,84.07,84.13,56093.0,66.0004,66.0318,65.9847,66.0318,56093.0
2019-02-26 13:00:00,84.13,84.17,84.13,84.17,26547.0,66.0318,66.0632,66.0318,66.0632,26547.0
2019-02-26 13:05:00,84.16,84.16,84.11,84.12,37931.0,66.0554,66.0554,66.0161,66.024,37931.0
2019-02-26 13:10:00,84.12,84.22,84.12,84.22,23892.0,66.024,66.1025,66.024,66.1025,23892.0
2019-02-26 13:15:00,84.22,84.24,84.18,84.18,36151.0,66.1025,66.1182,66.0711,66.0711,36151.0
2019-02-26 13:20:00,84.19,84.24,84.17,84.2,47847.0,66.0789,66.1182,66.0632,66.0868,47847.0
2019-02-26 13:25:00,84.21,84.22,84.16,84.19,24163.0,66.0946,66.1025,66.0554,66.0789,24163.0
2019-02-26 13:30:00,84.19,84.2,84.17,84.2,42578.0,66.0789,66.0868,66.0632,66.0868,42578.0
2019-02-26 13:35:00,84.21,84.21,84.15,84.18,15810.0,66.0946,66.0946,66.0475,66.0711,15810.0
2019-02-26 13:40:00,84.19,84.19,84.12,84.12,43320.0,66.0789,66.0789,66.024,66.024,43320.0
2019-02-26 13:45:00,84.12,84.2,84.12,84.17,25151.0,66.024,66.0868,66.024,66.0632,25151.0
2019-02-26 13:50:00,84.18,84.19,84.13,84.15,26974.0,66.0711,66.0789,66.0318,66.0475,26974.0
2019-02-26 13:55:00,84.15,84.17,84.11,84.12,25869.0,66.0475,66.0632,66.0161,66.024,25869.0
2019-02-26 14:00:00,84.13,84.19,84.12,84.17,23089.0,66.0318,66.0789,66.024,66.0632,23089.0
2019-02-26 14:05:00,84.17,84.21,84.17,84.19,18733.0,66.0632,66.0946,66.0632,66.0789,18733.0
2019-02-26 14:10:00,84.19,84.24,84.18,84.23,28950.0,66.0789,66.1182,66.0711,66.1103,28950.0
2019-02-26 14:15:00,84.22,84.25,84.21,84.24,60415.0,66.1025,66.126,66.0946,66.1182,60415.0
2019-02-26 14:20:00,84.24,84.25,84.21,84.23,26812.0,66.1182,66.126,66.0946,66.1103,26812.0
2019-02-26 14:25:00,84.24,84.25,84.22,84.22,36339.0,66.1182,66.126,66.1025,66.1025,36339.0
2019-02-26 14:30:00,84.22,84.25,84.22,84.23,25910.0,66.1025,66.126,66.1025,66.1103,25910.0
2019-02-26 14:35:00,84.22,84.28,84.21,84.26,51772.0,66.1025,66.1496,66.0946,66.1339,51772.0
2019-02-26 14:40:00,84.26,84.33,84.26,84.31,45239.0,66.1339,66.1888,66.1339,66.1731,45239.0
2019-02-26 14:45:00,84.32,84.33,84.29,84.31,23433.0,66.181,66.1888,66.1574,66.1731,23433.0
2019-02-26 14:50:00,84.31,84.35,84.27,84.34,33676.0,66.1731,66.2045,66.1417,66.1967,33676.0
2019-02-26 14:55:00,84.35,84.36,84.29,84.33,40414.0,66.2045,66.2124,66.1574,66.1888,40414.0
2019-02-26 15:00:00,84.34,84.35,84.28,84.32,38489.0,66.1967,66.2045,66.1496,66.181,38489.0
2019-02-26 15:05:00,84.32,84.34,84.29,84.33,16458.0,66.181,66.1967,66.1574,66.1888,16458.0
2019-02-26 15:10:00,84.33,84.34,84.29,84.3,27077.0,66.1888,66.1967,66.1574,66.1653,27077.0
2019-02-26 15:15:00,84.3,84.38,84.29,84.37,45545.0,66.1653,66.2281,66.1574,66.2202,45545.0
2019-02-26 15:20:00,84.36,84.38,84.31,84.32,47660.0,66.2124,66.2281,66.1731,66.181,47660.0
2019-02-26 15:25:00,84.32,84.32,84.19,84.19,108782.0,66.181,66.181,66.0789,66.0789,108782.0
2019-02-26 15:30:00,84.19,84.31,84.18,84.28,153506.0,66.0789,66.1731,66.0711,66.1496,153506.0
2019-02-26 15:35:00,84.28,84.29,84.2,84.23,53051.0,66.1496,66.1574,66.0868,66.1103,53051.0
2019-02-26 15:40:00,84.23,84.27,84.19,84.21,90239.0,66.1103,66.1417,66.0789,66.0946,90239.0
2019-02-26 15:45:00,84.2,84.23,84.18,84.2,61112.0,66.0868,66.1103,66.0711,66.0868,61112.0
2019-02-26 15:50:00,84.2,84.31,84.2,84.31,98345.0,66.0868,66.1731,66.0868,66.1731,98345.0
2019-02-26 15:55:00,84.31,84.31,84.13,84.19,424542.0,66.1731,66.1731,66.0318,66.0789,424542.0
2019-02-27 09:30:00,83.91,84.0,83.6,83.98,356436.0,65.8592,65.9298,65.6159,65.9141,356436.0
2019-02-27 09:35:00,83.98,84.08,83.87,84.0,142590.0,65.9141,65.9926,65.8278,65.9298,142590.0
2019-02-27 09:40:00,84.01,84.06,83.85,83.94,123546.0,65.9377,65.9769,65.8121,65.8827,123546.0
2019-02-27 09:45:00,83.95,84.13,83.95,84.11,59636.0,65.8906,66.0318,65.8906,66.0161,59636.0
2019-02-27 09:50:00,84.1,84.13,84.05,84.08,65718.0,66.0083,66.0318,65.9691,65.9926,65718.0
2019-02-27 09:55:00,84.07,84.08,83.7,83.72,221874.0,65.9847,65.9926,65.6943,65.71,221874.0
2019-02-27 10:00:00,83.73,83.92,83.72,83.88,69904.0,65.7179,65.867,65.71,65.8356,69904.0
2019-02-27 10:05:00,83.87,83.94,83.8,83.91,78397.0,65.8278,65.8827,65.7728,65.8592,78397.0
2019-02-27 10:10:00,83.91,83.92,83.75,83.81,146266.0,65.8592,65.867,65.7336,65.7807,146266.0
2019-02-27 10:15:00,83.8,83.87,83.76,83.86,599198.0,65.7728,65.8278,65.7414,65.8199,599198.0
2019-02-27 10:20:00,83.86,83.88,83.78,83.79,73873.0,65.8199,65.8356,65.7571,65.765,73873.0
2019-02-27 10:25:00,83.79,83.79,83.54,83.54,188121.0,65.765,65.765,65.5688,65.5688,188121.0
2019-02-27 10:30:00,83.55,83.55,83.42,83.51,250762.0,65.5766,65.5766,65.4746,65.5452,250762.0
2019-02-27 10:35:00,83.52,83.59,83.49,83.49,181585.0,65.5531,65.608,65.5295,65.5295,181585.0
2019-02-27 10:40:00,83.5,83.55,83.44,83.47,59720.0,65.5374,65.5766,65.4903,65.5138,59720.0
2019-02-27 10:45:00,83.47,83.49,83.36,83.38,71876.0,65.5138,65.5295,65.4275,65.4432,71876.0
2019-02-27 10:50:00,83.38,83.38,83.2,83.27,170829.0,65.4432,65.4432,65.3019,65.3568,170829.0
2019-02-27 10:55:00,83.26,83.27,83.18,83.27,140456.0,65.349,65.3568,65.2862,65.3568,140456.0
2019-02-27 11:00:00,83.28,83.35,83.19,83.25,143564.0,65.3647,65.4196,65.2941,65.3411,143564.0
2019-02-27 11:05:00,83.25,83.27,83.15,83.27,99587.0,65.3411,65.3568,65.2627,65.3568,99587.0
2019-02-27 11:10:00,83.27,83.3,83.21,83.25,59470.0,65.3568,65.3804,65.3098,65.3411,59470.0
2019-02-27 11:15:00,83.24,83.24,83.16,83.18,83313.0,65.3333,65.3333,65.2705,65.2862,83313.0
2019-02-27 11:20:00,83.18,83.23,83.17,83.2,60254.0,65.2862,65.3254,65.2784,65.3019,60254.0
2019-02-27 11:25:00,83.21,83.3,83.21,83.26,52713.0,65.3098,65.3804,65.3098,65.349,52713.0
2019-02-27 11:30:00,83.27,83.31,83.21,83.24,42825.0,65.3568,65.3882,65.3098,65.3333,42825.0
2019-02-27 11:35:00,83.23,83.25,83.19,83.22,64265.0,65.3254,65.3411,65.2941,65.3176,64265.0
2019-02-27 11:40:00,83.23,83.27,83.2,83.22,47945.0,65.3254,65.3568,65.3019,65.3176,47945.0
2019-02-27 11:45:00,83.21,83.23,83.18,83.2,51562.0,65.3098,65.3254,65.2862,65.3019,51562.0
2019-02-27 11:50:00,83.2,83.3,83.2,83.29,40466.0,65.3019,65.3804,65.3019,65.3725,40466.0
2019-02-27 11:55:00,83.3,83.33,83.28,83.29,39491.0,65.3804,65.4039,65.3647,65.3725,39491.0
2019-02-27 12:00:00,83.3,83.39,83.29,83.37,83467.0,65.3804,65.451,65.3725,65.4353,83467.0
2019-02-27 12:05:00,83.37,83.39,83.35,83.38,36781.0,65.4353,65.451,65.4196,65.4432,36781.0
2019-02-27 12:10:00,83.39,83.39,83.33,83.35,77864.0,65.451,65.451,65.4039,65.4196,77864.0
2019-02-27 12:15:00,83.35,83.41,83.33,83.41,61398.0,65.4196,65.4667,65.4039,65.4667,61398.0
2019-02-27 12:20:00,83.41,83.45,83.4,83.42,27529.0,65.4667,65.4981,65.4589,65.4746,27529.0
2019-02-27 12:25:00,83.43,83.5,83.42,83.49,45927.0,65.4824,65.5374,65.4746,65.5295,45927.0
2019-02-27 12:30:00,83.5,83.63,83.48,83.61,45181.0,65.5374,65.6394,65.5217,65.6237,45181.0
2019-02-27 12:35:00,83.6,83.61,83.53,83.57,39646.0,65.6159,65.6237,65.5609,65.5923,39646.0
2019-02-27 12:40:00,83.58,83.59,83.55,83.56,41672.0,65.6002,65.608,65.5766,65.5845,41672.0
2019-02-27 12:45:00,83.57,83.59,83.55,83.56,15905.0,65.5923,65.608,65.5766,65.5845,15905.0
2019-02-27 12:50:00,83.56,83.56,83.53,83.56,88874.0,65.5845,65.5845,65.5609,65.5845,88874.0
2019-02-27 12:55:00,83.56,83.59,83.55,83.58,358916.0,65.5845,65.608,65.5766,65.6002,358916.0
2019-02-27 13:00:00,83.58,83.66,83.57,83.66,63863.0,65.6002,65.6629,65.5923,65.6629,63863.0
2019-02-27 13:05:00,83.66,83.75,83.66,83.74,25770.0,65.6629,65.7336,65.6629,65.7257,25770.0
2019-02-27 13:10:00,83.75,83.81,83.73,83.74,110236.0,65.7336,65.7807,65.7179,65.7257,110236.0
2019-02-27 13:15:00,83.74,83.75,83.71,83.73,16605.0,65.7257,65.7336,65.7022,65.7179,16605.0
2019-02-27 13:20:00,83.73,83.77,83.72,83.75,23916.0,65.7179,65.7493,65.71,65.7336,23916.0
2019-02-27 13:25:00,83.75,83.75,83.69,83.7,93045.0,65.7336,65.7336,65.6865,65.6943,93045.0
2019-02-27 13:30:00,83.7,83.7,83.65,83.66,59357.0,65.6943,65.6943,65.6551,65.6629,59357.0
2019-02-27 13:35:00,83.67,83.68,83.63,83.65,31553.0,65.6708,65.6786,65.6394,65.6551,31553.0
2019-02-27 13:40:00,83.66,83.69,83.65,83.67,22044.0,65.6629,65.6865,65.6551,65.6708,22044.0
2019-02-27 13:45:00,83.66,83.72,83.66,83.7,32306.0,65.6629,65.71,65.6629,65.6943,32306.0
2019-02-27 13:50:00,83.7,83.75,83.7,83.73,137525.0,65.6943,65.7336,65.6943,65.7179,137525.0
2019-02-27 13:55:00,83.73,83.74,83.64,83.67,76412.0,65.7179,65.7257,65.6473,65.6708,76412.0
2019-02-27 14:00:00,83.67,83.72,83.65,83.71,32003.0,65.6708,65.71,65.6551,65.7022,32003.0
2019-02-27 14:05:00,83.7,83.71,83.66,83.68,23814.0,65.6943,65.7022,65.6629,65.6786,23814.0
2019-02-27 14:10:00,83.69,83.7,83.65,83.69,40720.0,65.6865,65.6943,65.6551,65.6865,40720.0
2019-02-27 14:15:00,83.69,83.73,83.68,83.72,37086.0,65.6865,65.7179,65.6786,65.71,37086.0
2019-02-27 14:20:00,83.72,83.73,83.65,83.66,58497.0,65.71,65.7179,65.6551,65.6629,58497.0
2019-02-27 14:25:00,83.66,83.69,83.65,83.69,32038.0,65.6629,65.6865,65.6551,65.6865,32038.0
2019-02-27 14:30:00,83.69,83.74,83.67,83.71,30033.0,65.6865,65.7257,65.6708,65.7022,30033.0
2019-02-27 14:35:00,83.71,83.75,83.71,83.75,12702.0,65.7022,65.7336,65.7022,65.7336,12702.0
2019-02-27 14:40:00,83.75,83.8,83.73,83.77,66651.0,65.7336,65.7728,65.7179,65.7493,66651.0
2019-02-27 14:45:00,83.77,83.81,83.77,83.8,85786.0,65.7493,65.7807,65.7493,65.7728,85786.0
2019-02-27 14:50:00,83.8,83.8,83.74,83.78,121700.0,65.7728,65.7728,65.7257,65.7571,121700.0
2019-02-27 14:55:00,83.78,83.81,83.77,83.77,51964.0,65.7571,65.7807,65.7493,65.7493,51964.0
2019-02-27 15:00:00,83.77,83.8,83.72,83.79,108813.0,65.7493,65.7728,65.71,65.765,108813.0
2019-02-27 15:05:00,83.79,83.83,83.78,83.82,258880.0,65.765,65.7964,65.7571,65.7885,258880.0
2019-02-27 15:10:00,83.83,83.87,83.82,83.83,78418.0,65.7964,65.8278,65.7885,65.7964,78418.0
2019-02-27 15:15:00,83.83,83.89,83.82,83.83,37307.0,65.7964,65.8435,65.7885,65.7964,37307.0
2019-02-27 15:20:00,83.84,83.86,83.8,83.84,55609.0,65.8042,65.8199,65.7728,65.8042,55609.0
2019-02-27 15:25:00,83.84,83.85,83.74,83.75,92032.0,65.8042,65.8121,65.7257,65.7336,92032.0
2019-02-27 15:30:00,83.75,83.79,83.73,83.73,81993.0,65.7336,65.765,65.7179,65.7179,81993.0
2019-02-27 15:35:00,83.73,83.8,83.73,83.8,83377.0,65.7179,65.7728,65.7179,65.7728,83377.0
2019-02-27 15:40:00,83.8,83.87,83.77,83.87,73695.0,65.7728,65.8278,65.7493,65.8278,73695.0
2019-02-27 15:45:00,83.87,83.88,83.81,83.83,141290.0,65.8278,65.8356,65.7807,65.7964,141290.0
2019-02-27 15:50:00,83.83,83.84,83.71,83.74,153751.0,65.7964,65.8042,65.7022,65.7257,153751.0
2019-02-27 15:55:00,83.74,83.79,83.71,83.77,257683.0,65.7257,65.765,65.7022,65.7493,257683.0
2019-02-28 09:30:00,83.83,83.86,83.58,83.59,128191.0,65.7964,65.8199,65.6002,65.608,128191.0
2019-02-28 09:35:00,83.6,83.74,83.54,83.55,108031.0,65.6159,65.7257,65.5688,65.5766,108031.0
2019-02-28 09:40:00,83.55,83.66,83.53,83.56,99516.0,65.5766,65.6629,65.5609,65.5845,99516.0
2019-02-28 09:45:00,83.56,83.65,83.52,83.63,105202.0,65.5845,65.6551,65.5531,65.6394,105202.0
2019-02-28 09:50:00,83.62,83.78,83.58,83.76,119234.0,65.6316,65.7571,65.6002,65.7414,119234.0
2019-02-28 09:55:00,83.76,83.83,83.74,83.75,160971.0,65.7414,65.7964,65.7257,65.7336,160971.0
2019-02-28 10:00:00,83.75,84.04,83.72,84.04,227410.0,65.7336,65.9612,65.71,65.9612,227410.0
2019-02-28 10:05:00,84.04,84.1,83.99,84.07,73869.0,65.9612,66.0083,65.922,65.9847,73869.0
2019-02-28 10:10:00,84.06,84.09,83.99,84.01,57559.0,65.9769,66.0004,65.922,65.9377,57559.0
2019-02-28 10:15:00,84.01,84.12,83.96,84.07,64536.0,65.9377,66.024,65.8984,65.9847,64536.0
2019-02-28 10:20:00,84.08,84.08,84.01,84.02,34529.0,65.9926,65.9926,65.9377,65.9455,34529.0
2019-02-28 10:25:00,84.02,84.14,84.02,84.14,46778.0,65.9455,66.0397,65.9455,66.0397,46778.0
2019-02-28 10:30:00,84.13,84.22,84.12,84.22,39185.0,66.0318,66.1025,66.024,66.1025,39185.0
2019-02-28 10:35:00,84.22,84.29,84.18,84.28,74197.0,66.1025,66.1574,66.0711,66.1496,74197.0
2019-02-28 10:40:00,84.28,84.32,84.19,84.24,65844.0,66.1496,66.181,66.0789,66.1182,65844.0
2019-02-28 10:45:00,84.24,84.33,84.21,84.32,35583.0,66.1182,66.1888,66.0946,66.181,35583.0
2019-02-28 10:50:00,84.31,84.35,84.24,84.34,40177.0,66.1731,66.2045,66.1182,66.1967,40177.0
2019-02-28 10:55:00,84.35,84.41,84.32,84.38,40358.0,66.2045,66.2516,66.181,66.2281,40358.0
2019-02-28 11:00:00,84.39,84.42,84.35,84.39,41333.0,66.2359,66.2595,66.2045,66.2359,41333.0
2019-02-28 11:05:00,84.39,84.39,84.32,84.35,38716.0,66.2359,66.2359,66.181,66.2045,38716.0
2019-02-28 11:10:00,84.35,84.49,84.34,84.49,36342.0,66.2045,66.3144,66.1967,66.3144,36342.0
2019-02-28 11:15:00,84.49,84.62,84.44,84.62,50440.0,66.3144,66.4164,66.2752,66.4164,50440.0
2019-02-28 11:20:00,84.63,84.65,84.52,84.6,57757.0,66.4243,66.44,66.3379,66.4007,57757.0
2019-02-28 11:25:00,84.6,84.73,84.6,84.67,109560.0,66.4007,66.5028,66.4007,66.4557,109560.0
2019-02-28 11:30:00,84.66,84.71,84.61,84.67,70109.0,66.4478,66.4871,66.4086,66.4557,70109.0
2019-02-28 11:35:00,84.67,84.69,84.6,84.62,60477.0,66.4557,66.4714,66.4007,66.4164,60477.0
2019-02-28 11:40:00,84.62,84.67,84.59,84.67,64768.0,66.4164,66.4557,66.3929,66.4557,64768.0
2019-02-28 11:45:00,84.66,84.74,84.65,84.71,36607.0,66.4478,66.5106,66.44,66.4871,36607.0
2019-02-28 11:50:00,84.72,84.72,84.68,84.69,47385.0,66.4949,66.4949,66.4635,66.4714,47385.0
2019-02-28 11:55:00,84.68,84.71,84.63,84.67,44046.0,66.4635,66.4871,66.4243,66.4557,44046.0
2019-02-28 12:00:00,84.68,84.7,84.63,84.67,31198.0,66.4635,66.4792,66.4243,66.4557,31198.0
2019-02-28 12:05:00,84.68,84.82,84.68,84.81,71733.0,66.4635,66.5734,66.4635,66.5656,71733.0
2019-02-28 12:10:00,84.81,84.87,84.78,84.87,29389.0,66.5656,66.6127,66.542,66.6127,29389.0
2019-02-28 12:15:00,84.86,84.9,84.83,84.9,42062.0,66.6048,66.6362,66.5813,66.6362,42062.0
2019-02-28 12:20:00,84.9,84.92,84.85,84.86,37063.0,66.6362,66.6519,66.597,66.6048,37063.0
2019-02-28 12:25:00,84.85,84.89,84.83,84.87,27996.0,66.597,66.6283,66.5813,66.6127,27996.0
2019-02-28 12:30:00,84.87,84.89,84.83,84.86,26841.0,66.6127,66.6283,66.5813,66.6048,26841.0
2019-02-28 12:35:00,84.86,84.86,84.79,84.83,36895.0,66.6048,66.6048,66.5499,66.5813,36895.0
2019-02-28 12:40:00,84.83,84.84,84.78,84.79,43051.0,66.5813,66.5891,66.542,66.5499,43051.0
2019-02-28 12:45:00,84.79,84.84,84.79,84.82,42181.0,66.5499,66.5891,66.5499,66.5734,42181.0
2019-02-28 12:50:00,84.81,84.82,84.78,84.81,28902.0,66.5656,66.5734,66.542,66.5656,28902.0
2019-02-28 12:55:00,84.81,84.85,84.79,84.83,29530.0,66.5656,66.597,66.5499,66.5813,29530.0
2019-02-28 13:00:00,84.84,84.86,84.78,84.79,25214.0,66.5891,66.6048,66.542,66.5499,25214.0
2019-02-28 13:05:00,84.78,84.8,84.73,84.75,24971.0,66.542,66.5577,66.5028,66.5185,24971.0
2019-02-28 13:10:00,84.75,84.78,84.72,84.77,22752.0,66.5185,66.542,66.4949,66.5342,22752.0
2019-02-28 13:15:00,84.77,84.77,84.7,84.72,33020.0,66.5342,66.5342,66.4792,66.4949,33020.0
2019-02-28 13:20:00,84.71,84.74,84.66,84.66,29744.0,66.4871,66.5106,66.4478,66.4478,29744.0
2019-02-28 13:25:00,84.67,84.68,84.59,84.64,47298.0,66.4557,66.4635,66.3929,66.4321,47298.0
2019-02-28 13:30:00,84.64,84.65,84.62,84.62,42535.0,66.4321,66.44,66.4164,66.4164,42535.0
2019-02-28 13:35:00,84.62,84.65,84.58,84.64,39421.0,66.4164,66.44,66.385,66.4321,39421.0
2019-02-28 13:40:00,84.63,84.66,84.62,84.66,55540.0,66.4243,66.4478,66.4164,66.4478,55540.0
2019-02-28 13:45:00,84.67,84.67,84.63,84.65,12533.0,66.4557,66.4557,66.4243,66.44,12533.0
2019-02-28 13:50:00,84.65,84.66,84.62,84.65,49741.0,66.44,66.4478,66.4164,66.44,49741.0
2019-02-28 13:55:00,84.65,84.66,84.63,84.64,35945.0,66.44,66.4478,66.4243,66.4321,35945.0
2019-02-28 14:00:00,84.64,84.66,84.59,84.59,32543.0,66.4321,66.4478,66.3929,66.3929,32543.0
2019-02-28 14:05:00,84.6,84.66,84.57,84.58,231252.0,66.4007,66.4478,66.3772,66.385,231252.0
2019-02-28 14:10:00,84.57,84.58,84.51,84.52,153760.0,66.3772,66.385,66.3301,66.3379,153760.0
2019-02-28 14:15:00,84.52,84.53,84.41,84.41,103908.0,66.3379,66.3458,66.2516,66.2516,103908.0
2019-02-28 14:20:00,84.41,84.46,84.4,84.44,139083.0,66.2516,66.2909,66.2438,66.2752,139083.0
2019-02-28 14:25:00,84.45,84.51,84.44,84.5,60308.0,66.283,66.3301,66.2752,66.3222,60308.0
2019-02-28 14:30:00,84.49,84.5,84.39,84.42,34361.0,66.3144,66.3222,66.2359,66.2595,34361.0
2019-02-28 14:35:00,84.42,84.44,84.4,84.42,24521.0,66.2595,66.2752,66.2438,66.2595,24521.0
2019-02-28 14:40:00,84.41,84.45,84.39,84.45,33288.0,66.2516,66.283,66.2359,66.283,33288.0
2019-02-28 14:45:00,84.44,84.44,84.39,84.4,63295.0,66.2752,66.2752,66.2359,66.2438,63295.0
2019-02-28 14:50:00,84.4,84.43,84.35,84.41,43679.0,66.2438,66.2673,66.2045,66.2516,43679.0
2019-02-28 14:55:00,84.4,84.45,84.38,84.4,43069.0,66.2438,66.283,66.2281,66.2438,43069.0
2019-02-28 15:00:00,84.41,84.44,84.39,84.4,54452.0,66.2516,66.2752,66.2359,66.2438,54452.0
2019-02-28 15:05:00,84.39,84.41,84.35,84.39,153245.0,66.2359,66.2516,66.2045,66.2359,153245.0
2019-02-28 15:10:00,84.38,84.4,84.34,84.36,76391.0,66.2281,66.2438,66.1967,66.2124,76391.0
2019-02-28 15:15:00,84.36,84.38,84.33,84.38,66872.0,66.2124,66.2281,66.1888,66.2281,66872.0
2019-02-28 15:20:00,84.37,84.39,84.33,84.35,69077.0,66.2202,66.2359,66.1888,66.2045,69077.0
2019-02-28 15:25:00,84.35,84.42,84.33,84.42,51086.0,66.2045,66.2595,66.1888,66.2595,51086.0
2019-02-28 15:30:00,84.41,84.42,84.35,84.41,85046.0,66.2516,66.2595,66.2045,66.2516,85046.0
2019-02-28 15:35:00,84.41,84.41,84.25,84.29,89473.0,66.2516,66.2516,66.126,66.1574,89473.0
2019-02-28 15:40:00,84.28,84.28,84.17,84.2,146939.0,66.1496,66.1496,66.0632,66.0868,146939.0
2019-02-28 15:45:00,84.2,84.21,84.1,84.2,161299.0,66.0868,66.0946,66.0083,66.0868,161299.0
2019-02-28 15:50:00,84.2,84.24,84.17,84.18,160270.0,66.0868,66.1182,66.0632,66.0711,160270.0
2019-02-28 15:55:00,84.17,84.18,83.95,83.99,526323.0,66.0632,66.0711,65.8906,65.922,526323.0
2019-03-01 09:30:00,83.94,84.24,83.82,83.94,440854.0,65.8827,66.1182,65.7885,65.8827,440854.0
2019-03-01 09:35:00,83.93,83.96,83.67,83.7,192442.0,65.8749,65.8984,65.6708,65.6943,192442.0
2019-03-01 09:40:00,83.69,83.69,83.49,83.67,208667.0,65.6865,65.6865,65.5295,65.6708,208667.0
2019-03-01 09:45:00,83.66,83.74,83.6,83.7,219370.0,65.6629,65.7257,65.6159,65.6943,219370.0
2019-03-01 09:50:00,83.73,83.77,83.56,83.6,114041.0,65.7179,65.7493,65.5845,65.6159,114041.0
2019-03-01 09:55:00,83.59,83.68,83.58,83.61,123711.0,65.608,65.6786,65.6002,65.6237,123711.0
2019-03-01 10:00:00,83.6,83.61,83.25,83.28,176522.0,65.6159,65.6237,65.3411,65.3647,176522.0
2019-03-01 10:05:00,83.28,83.41,83.27,83.34,150096.0,65.3647,65.4667,65.3568,65.4118,150096.0
2019-03-01 10:10:00,83.35,83.39,83.13,83.15,141958.0,65.4196,65.451,65.247,65.2627,141958.0
2019-03-01 10:15:00,83.14,83.2,83.07,83.15,423468.0,65.2548,65.3019,65.1999,65.2627,423468.0
2019-03-01 10:20:00,83.15,83.21,83.08,83.2,211559.0,65.2627,65.3098,65.2077,65.3019,211559.0
2019-03-01 10:25:00,83.2,83.23,83.13,83.17,138174.0,65.3019,65.3254,65.247,65.2784,138174.0
2019-03-01 10:30:00,83.19,83.24,83.14,83.22,159974.0,65.2941,65.3333,65.2548,65.3176,159974.0
2019-03-01 10:35:00,83.22,83.28,83.18,83.25,62563.0,65.3176,65.3647,65.2862,65.3411,62563.0
2019-03-01 10:40:00,83.27,83.29,83.16,83.23,49036.0,65.3568,65.3725,65.2705,65.3254,49036.0
2019-03-01 10:45:00,83.22,83.23,83.13,83.18,125783.0,65.3176,65.3254,65.247,65.2862,125783.0
2019-03-01 10:50:00,83.18,83.2,83.12,83.17,119928.0,65.2862,65.3019,65.2391,65.2784,119928.0
2019-03-01 10:55:00,83.17,83.22,83.13,83.18,151430.0,65.2784,65.3176,65.247,65.2862,151430.0
2019-03-01 11:00:00,83.18,83.26,83.15,83.21,93273.0,65.2862,65.349,65.2627,65.3098,93273.0
2019-03-01 11:05:00,83.2,83.2,83.14,83.15,125722.0,65.3019,65.3019,65.2548,65.2627,125722.0
2019-03-01 11:10:00,83.15,83.18,83.07,83.13,402694.0,65.2627,65.2862,65.1999,65.247,402694.0
2019-03-01 11:15:00,83.13,83.15,82.96,82.98,139065.0,65.247,65.2627,65.1135,65.1292,139065.0
2019-03-01 11:20:00,82.98,82.98,82.87,82.93,88535.0,65.1292,65.1292,65.0429,65.09,88535.0
2019-03-01 11:25:00,82.92,82.95,82.88,82.92,38303.0,65.0821,65.1057,65.0507,65.0821,38303.0
2019-03-01 11:30:00,82.92,83.05,82.91,83.03,44883.0,65.0821,65.1842,65.0743,65.1685,44883.0
2019-03-01 11:35:00,83.03,83.11,83.01,83.09,50604.0,65.1685,65.2313,65.1528,65.2156,50604.0
2019-03-01 11:40:00,83.1,83.11,82.96,82.98,92093.0,65.2234,65.2313,65.1135,65.1292,92093.0
2019-03-01 11:45:00,82.99,82.99,82.86,82.86,51573.0,65.1371,65.1371,65.035,65.035,51573.0
2019-03-01 11:50:00,82.85,82.93,82.84,82.86,57809.0,65.0272,65.09,65.0193,65.035,57809.0
2019-03-01 11:55:00,82.86,82.95,82.82,82.92,63533.0,65.035,65.1057,65.0036,65.0821,63533.0
2019-03-01 12:00:00,82.92,82.92,82.86,82.86,24057.0,65.0821,65.0821,65.035,65.035,24057.0
2019-03-01 12:05:00,82.86,82.92,82.85,82.9,28868.0,65.035,65.0821,65.0272,65.0664,28868.0
2019-03-01 12:10:00,82.9,82.92,82.84,82.92,45698.0,65.0664,65.0821,65.0193,65.0821,45698.0
2019-03-01 12:15:00,82.93,82.95,82.85,82.85,55019.0,65.09,65.1057,65.0272,65.0272,55019.0
2019-03-01 12:20:00,82.85,82.91,82.83,82.9,26778.0,65.0272,65.0743,65.0115,65.0664,26778.0
2019-03-01 12:25:00,82.89,82.9,82.85,82.87,30195.0,65.0586,65.0664,65.0272,65.0429,30195.0
2019-03-01 12:30:00,82.87,82.94,82.87,82.94,46302.0,65.0429,65.0978,65.0429,65.0978,46302.0
2019-03-01 12:35:00,82.95,83.01,82.94,82.97,75334.0,65.1057,65.1528,65.0978,65.1214,75334.0
2019-03-01 12:40:00,82.97,83.13,82.96,83.11,68815.0,65.1214,65.247,65.1135,65.2313,68815.0
2019-03-01 12:45:00,83.11,83.15,83.08,83.13,68794.0,65.2313,65.2627,65.2077,65.247,68794.0
2019-03-01 12:50:00,83.12,83.2,83.1,83.19,48781.0,65.2391,65.3019,65.2234,65.2941,48781.0
2019-03-01 12:55:00,83.19,83.19,83.12,83.15,33274.0,65.2941,65.2941,65.2391,65.2627,33274.0
2019-03-01 13:00:00,83.14,83.22,83.14,83.2,38761.0,65.2548,65.3176,65.2548,65.3019,38761.0
2019-03-01 13:05:00,83.2,83.32,83.2,83.3,35304.0,65.3019,65.3961,65.3019,65.3804,35304.0
2019-03-01 13:10:00,83.3,83.33,83.27,83.33,73971.0,65.3804,65.4039,65.3568,65.4039,73971.0
2019-03-01 13:15:00,83.33,83.36,83.3,83.31,42393.0,65.4039,65.4275,65.3804,65.3882,42393.0
2019-03-01 13:20:00,83.31,83.31,83.26,83.3,51178.0,65.3882,65.3882,65.349,65.3804,51178.0
2019-03-01 13:25:00,83.3,83.37,83.29,83.33,63847.0,65.3804,65.4353,65.3725,65.4039,63847.0
2019-03-01 13:30:00,83.34,83.38,83.31,83.33,108133.0,65.4118,65.4432,65.3882,65.4039,108133.0
2019-03-01 13:35:00,83.32,83.36,83.28,83.33,63869.0,65.3961,65.4275,65.3647,65.4039,63869.0
2019-03-01 13:40:00,83.33,83.37,83.32,83.35,33780.0,65.4039,65.4353,65.3961,65.4196,33780.0
2019-03-01 13:45:00,83.35,83.4,83.34,83.38,43299.0,65.4196,65.4589,65.4118,65.4432,43299.0
2019-03-01 13:50:00,83.39,83.39,83.29,83.34,144867.0,65.451,65.451,65.3725,65.4118,144867.0
2019-03-01 13:55:00,83.33,83.34,83.29,83.33,115047.0,65.4039,65.4118,65.3725,65.4039,115047.0
2019-03-01 14:00:00,83.33,83.35,83.29,83.31,174535.0,65.4039,65.4196,65.3725,65.3882,174535.0
2019-03-01 14:05:00,83.3,83.36,83.3,83.36,89496.0,65.3804,65.4275,65.3804,65.4275,89496.0
2019-03-01 14:10:00,83.36,83.4,83.34,83.4,39330.0,65.4275,65.4589,65.4118,65.4589,39330.0
2019-03-01 14:15:00,83.4,83.49,83.39,83.49,46274.0,65.4589,65.5295,65.451,65.5295,46274.0
2019-03-01 14:20:00,83.5,83.67,83.49,83.67,51392.0,65.5374,65.6708,65.5295,65.6708,51392.0
2019-03-01 14:25:00,83.67,83.72,83.62,83.71,63956.0,65.6708,65.71,65.6316,65.7022,63956.0
2019-03-01 14:30:00,83.71,83.76,83.67,83.73,67676.0,65.7022,65.7414,65.6708,65.7179,67676.0
2019-03-01 14:35:00,83.72,83.76,83.65,83.68,59625.0,65.71,65.7414,65.6551,65.6786,59625.0
2019-03-01 14:40:00,83.69,83.76,83.69,83.75,23624.0,65.6865,65.7414,65.6865,65.7336,23624.0
2019-03-01 14:45:00,83.74,83.75,83.63,83.64,33355.0,65.7257,65.7336,65.6394,65.6473,33355.0
2019-03-01 14:50:00,83.64,83.68,83.57,83.67,71592.0,65.6473,65.6786,65.5923,65.6708,71592.0
2019-03-01 14:55:00,83.67,83.68,83.63,83.64,60202.0,65.6708,65.6786,65.6394,65.6473,60202.0
2019-03-01 15:00:00,83.64,83.66,83.55,83.59,100052.0,65.6473,65.6629,65.5766,65.608,100052.0
2019-03-01 15:05:00,83.6,83.67,83.59,83.64,53110.0,65.6159,65.6708,65.608,65.6473,53110.0
2019-03-01 15:10:00,83.64,83.64,83.57,83.58,46866.0,65.6473,65.6473,65.5923,65.6002,46866.0
2019-03-01 15:15:00,83.58,83.63,83.56,83.61,161102.0,65.6002,65.6394,65.5845,65.6237,161102.0
2019-03-01 15:20:00,83.61,83.64,83.6,83.62,72455.0,65.6237,65.6473,65.6159,65.6316,72455.0
2019-03-01 15:25:00,83.62,83.66,83.59,83.64,70249.0,65.6316,65.6629,65.608,65.6473,70249.0
2019-03-01 15:30:00,83.64,83.67,83.57,83.63,189134.0,65.6473,65.6708,65.5923,65.6394,189134.0
2019-03-01 15:35:00,83.63,83.65,83.59,83.62,177605.0,65.6394,65.6551,65.608,65.6316,177605.0
2019-03-01 15:40:00,83.63,83.81,83.6,83.81,176858.0,65.6394,65.7807,65.6159,65.7807,176858.0
2019-03-01 15:45:00,83.8,83.85,83.73,83.82,268235.0,65.7728,65.8121,65.7179,65.7885,268235.0
2019-03-01 15:50:00,83.81,83.84,83.75,83.81,426730.0,65.7807,65.8042,65.7336,65.7807,426730.0
2019-03-01 15:55:00,83.81,83.82,83.69,83.73,1215992.0,65.7807,65.7885,65.6865,65.7179,1215992.0
2019-03-04 09:30:00,84.12,84.15,83.91,83.95,216642.0,66.024,66.0475,65.8592,65.8906,216642.0
2019-03-04 09:35:00,83.95,83.95,83.72,83.77,134975.0,65.8906,65.8906,65.71,65.7493,134975.0
2019-03-04 09:40:00,83.77,83.85,83.61,83.82,124710.0,65.7493,65.8121,65.6237,65.7885,124710.0
2019-03-04 09:45:00,83.82,83.82,83.56,83.59,57876.0,65.7885,65.7885,65.5845,65.608,57876.0
2019-03-04 09:50:00,83.59,83.65,83.48,83.64,76804.0,65.608,65.6551,65.5217,65.6473,76804.0
2019-03-04 09:55:00,83.65,83.82,83.63,83.71,59119.0,65.6551,65.7885,65.6394,65.7022,59119.0
2019-03-04 10:00:00,83.71,83.79,83.68,83.74,89418.0,65.7022,65.765,65.6786,65.7257,89418.0
2019-03-04 10:05:00,83.74,83.74,83.56,83.56,102783.0,65.7257,65.7257,65.5845,65.5845,102783.0
2019-03-04 10:10:00,83.56,83.69,83.55,83.69,212152.0,65.5845,65.6865,65.5766,65.6865,212152.0
2019-03-04 10:15:00,83.68,83.72,83.64,83.66,88367.0,65.6786,65.71,65.6473,65.6629,88367.0
2019-03-04 10:20:00,83.67,83.78,83.64,83.77,61911.0,65.6708,65.7571,65.6473,65.7493,61911.0
2019-03-04 10:25:00,83.77,83.88,83.71,83.74,71243.0,65.7493,65.8356,65.7022,65.7257,71243.0
2019-03-04 10:30:00,83.73,83.75,83.59,83.6,55909.0,65.7179,65.7336,65.608,65.6159,55909.0
2019-03-04 10:35:00,83.6,83.63,83.51,83.61,623667.0,65.6159,65.6394,65.5452,65.6237,623667.0
2019-03-04 10:40:00,83.6,83.65,83.58,83.61,187046.0,65.6159,65.6551,65.6002,65.6237,187046.0
2019-03-04 10:45:00,83.6,83.67,83.6,83.63,75895.0,65.6159,65.6708,65.6159,65.6394,75895.0
2019-03-04 10:50:00,83.64,83.64,83.49,83.56,68842.0,65.6473,65.6473,65.5295,65.5845,68842.0
2019-03-04 10:55:00,83.55,83.63,83.55,83.62,46295.0,65.5766,65.6394,65.5766,65.6316,46295.0
2019-03-04 11:00:00,83.62,83.68,83.59,83.64,48274.0,65.6316,65.6786,65.608,65.6473,48274.0
2019-03-04 11:05:00,83.64,83.69,83.62,83.64,72182.0,65.6473,65.6865,65.6316,65.6473,72182.0
2019-03-04 11:10:00,83.64,83.66,83.57,83.66,80227.0,65.6473,65.6629,65.5923,65.6629,80227.0
2019-03-04 11:15:00,83.65,83.81,83.64,83.77,89868.0,65.6551,65.7807,65.6473,65.7493,89868.0
2019-03-04 11:20:00,83.78,83.8,83.63,83.67,69532.0,65.7571,65.7728,65.6394,65.6708,69532.0
2019-03-04 11:25:00,83.67,83.74,83.59,83.59,38305.0,65.6708,65.7257,65.608,65.608,38305.0
2019-03-04 11:30:00,83.59,83.61,83.43,83.44,49171.0,65.608,65.6237,65.4824,65.4903,49171.0
2019-03-04 11:35:00,83.44,83.57,83.44,83.55,34478.0,65.4903,65.5923,65.4903,65.5766,34478.0
2019-03-04 11:40:00,83.55,83.55,83.4,83.42,58770.0,65.5766,65.5766,65.4589,65.4746,58770.0
2019-03-04 11:45:00,83.41,83.44,83.34,83.37,54596.0,65.4667,65.4903,65.4118,65.4353,54596.0
2019-03-04 11:50:00,83.36,83.42,83.31,83.35,153200.0,65.4275,65.4746,65.3882,65.4196,153200.0
2019-03-04 11:55:00,83.34,83.35,83.26,83.28,126152.0,65.4118,65.4196,65.349,65.3647,126152.0
2019-03-04 12:00:00,83.29,83.5,83.24,83.49,133592.0,65.3725,65.5374,65.3333,65.5295,133592.0
2019-03-04 12:05:00,83.48,83.5,83.44,83.46,107825.0,65.5217,65.5374,65.4903,65.506,107825.0
2019-03-04 12:10:00,83.46,83.47,83.32,83.32,84257.0,65.506,65.5138,65.3961,65.3961,84257.0
2019-03-04 12:15:00,83.32,83.33,83.18,83.3,75800.0,65.3961,65.4039,65.2862,65.3804,75800.0
2019-03-04 12:20:00,83.29,83.39,83.28,83.37,156575.0,65.3725,65.451,65.3647,65.4353,156575.0
2019-03-04 12:25:00,83.38,83.41,83.34,83.4,190829.0,65.4432,65.4667,65.4118,65.4589,190829.0
2019-03-04 12:30:00,83.39,83.44,83.36,83.43,61597.0,65.451,65.4903,65.4275,65.4824,61597.0
2019-03-04 12:35:00,83.42,83.44,83.37,83.38,22557.0,65.4746,65.4903,65.4353,65.4432,22557.0
2019-03-04 12:40:00,83.37,83.38,83.29,83.31,105969.0,65.4353,65.4432,65.3725,65.3882,105969.0
2019-03-04 12:45:00,83.31,83.35,83.26,83.35,48923.0,65.3882,65.4196,65.349,65.4196,48923.0
2019-03-04 12:50:00,83.34,83.38,83.25,83.28,31939.0,65.4118,65.4432,65.3411,65.3647,31939.0
2019-03-04 12:55:00,83.28,83.29,83.22,83.27,27524.0,65.3647,65.3725,65.3176,65.3568,27524.0
2019-03-04 13:00:00,83.27,83.27,83.2,83.21,49009.0,65.3568,65.3568,65.3019,65.3098,49009.0
2019-03-04 13:05:00,83.21,83.26,83.18,83.21,69582.0,65.3098,65.349,65.2862,65.3098,69582.0
2019-03-04 13:10:00,83.2,83.29,83.2,83.24,58555.0,65.3019,65.3725,65.3019,65.3333,58555.0
2019-03-04 13:15:00,83.25,83.38,83.24,83.34,95832.0,65.3411,65.4432,65.3333,65.4118,95832.0
2019-03-04 13:20:00,83.35,83.44,83.34,83.43,66561.0,65.4196,65.4903,65.4118,65.4824,66561.0
2019-03-04 13:25:00,83.42,83.43,83.34,83.41,52109.0,65.4746,65.4824,65.4118,65.4667,52109.0
2019-03-04 13:30:00,83.4,83.45,83.37,83.42,33870.0,65.4589,65.4981,65.4353,65.4746,33870.0
2019-03-04 13:35:00,83.42,83.48,83.4,83.46,30652.0,65.4746,65.5217,65.4589,65.506,30652.0
2019-03-04 13:40:00,83.46,83.52,83.42,83.51,20867.0,65.506,65.5531,65.4746,65.5452,20867.0
2019-03-04 13:45:00,83.51,83.51,83.45,83.46,25352.0,65.5452,65.5452,65.4981,65.506,25352.0
2019-03-04 13:50:00,83.47,83.53,83.44,83.52,36635.0,65.5138,65.5609,65.4903,65.5531,36635.0
2019-03-04 13:55:00,83.52,83.55,83.49,83.5,31815.0,65.5531,65.5766,65.5295,65.5374,31815.0
2019-03-04 14:00:00,83.5,83.53,83.47,83.52,35269.0,65.5374,65.5609,65.5138,65.5531,35269.0
2019-03-04 14:05:00,83.52,83.59,83.51,83.56,32239.0,65.5531,65.608,65.5452,65.5845,32239.0
2019-03-04 14:10:00,83.56,83.57,83.53,83.54,31847.0,65.5845,65.5923,65.5609,65.5688,31847.0
2019-03-04 14:15:00,83.53,83.59,83.5,83.59,41895.0,65.5609,65.608,65.5374,65.608,41895.0
2019-03-04 14:20:00,83.6,83.64,83.57,83.64,32313.0,65.6159,65.6473,65.5923,65.6473,32313.0
2019-03-04 14:25:00,83.64,83.7,83.62,83.67,40068.0,65.6473,65.6943,65.6316,65.6708,40068.0
2019-03-04 14:30:00,83.67,83.68,83.63,83.68,52782.0,65.6708,65.6786,65.6394,65.6786,52782.0
2019-03-04 14:35:00,83.69,83.72,83.65,83.7,63364.0,65.6865,65.71,65.6551,65.6943,63364.0
2019-03-04 14:40:00,83.7,83.74,83.68,83.73,52474.0,65.6943,65.7257,65.6786,65.7179,52474.0
2019-03-04 14:45:00,83.72,83.75,83.69,83.72,24239.0,65.71,65.7336,65.6865,65.71,24239.0
2019-03-04 14:50:00,83.72,83.83,83.71,83.83,57666.0,65.71,65.7964,65.7022,65.7964,57666.0
2019-03-04 14:55:00,83.82,83.85,83.78,83.81,55621.0,65.7885,65.8121,65.7571,65.7807,55621.0
2019-03-04 15:00:00,83.8,83.8,83.71,83.72,49839.0,65.7728,65.7728,65.7022,65.71,49839.0
2019-03-04 15:05:00,83.71,83.79,83.68,83.76,46589.0,65.7022,65.765,65.6786,65.7414,46589.0
2019-03-04 15:10:00,83.76,83.83,83.75,83.79,62763.0,65.7414,65.7964,65.7336,65.765,62763.0
2019-03-04 15:15:00,83.79,83.88,83.75,83.88,80357.0,65.765,65.8356,65.7336,65.8356,80357.0
2019-03-04 15:20:00,83.87,83.95,83.86,83.94,73404.0,65.8278,65.8906,65.8199,65.8827,73404.0
2019-03-04 15:25:00,83.94,84.01,83.91,83.91,113774.0,65.8827,65.9377,65.8592,65.8592,113774.0
2019-03-04 15:30:00,83.91,84.15,83.87,84.13,120145.0,65.8592,66.0475,65.8278,66.0318,120145.0
2019-03-04 15:35:00,84.13,84.15,84.04,84.07,108482.0,66.0318,66.0475,65.9612,65.9847,108482.0
2019-03-04 15:40:00,84.07,84.2,84.06,84.19,78146.0,65.9847,66.0868,65.9769,66.0789,78146.0
2019-03-04 15:45:00,84.19,84.2,84.09,84.11,115009.0,66.0789,66.0868,66.0004,66.0161,115009.0
2019-03-04 15:50:00,84.12,84.17,84.07,84.13,129292.0,66.024,66.0632,65.9847,66.0318,129292.0
2019-03-04 15:55:00,84.14,84.16,84.08,84.12,290976.0,66.0397,66.0554,65.9926,66.024,290976.0
2019-03-05 09:30:00,84.07,84.34,83.9,84.05,153244.0,65.9847,66.1967,65.8513,65.9691,153244.0
2019-03-05 09:35:00,84.04,84.18,83.91,83.99,101464.0,65.9612,66.0711,65.8592,65.922,101464.0
2019-03-05 09:40:00,83.98,84.2,83.97,84.2,80263.0,65.9141,66.0868,65.9063,66.0868,80263.0
2019-03-05 09:45:00,84.18,84.35,84.12,84.35,88151.0,66.0711,66.2045,66.024,66.2045,88151.0
2019-03-05 09:50:00,84.35,84.42,84.29,84.38,81446.0,66.2045,66.2595,66.1574,66.2281,81446.0
2019-03-05 09:55:00,84.38,84.42,84.32,84.32,56973.0,66.2281,66.2595,66.181,66.181,56973.0
2019-03-05 10:00:00,84.35,84.38,84.27,84.36,77568.0,66.2045,66.2281,66.1417,66.2124,77568.0
2019-03-05 10:05:00,84.36,84.39,84.24,84.27,78210.0,66.2124,66.2359,66.1182,66.1417,78210.0
2019-03-05 10:10:00,84.28,84.34,84.24,84.24,59719.0,66.1496,66.1967,66.1182,66.1182,59719.0
2019-03-05 10:15:00,84.25,84.27,84.2,84.24,52104.0,66.126,66.1417,66.0868,66.1182,52104.0
2019-03-05 10:20:00,84.24,84.37,84.23,84.37,38410.0,66.1182,66.2202,66.1103,66.2202,38410.0
2019-03-05 10:25:00,84.36,84.39,84.25,84.31,30619.0,66.2124,66.2359,66.126,66.1731,30619.0
2019-03-05 10:30:00,84.31,84.41,84.31,84.39,34053.0,66.1731,66.2516,66.1731,66.2359,34053.0
2019-03-05 10:35:00,84.39,84.39,84.34,84.37,36654.0,66.2359,66.2359,66.1967,66.2202,36654.0
2019-03-05 10:40:00,84.37,84.42,84.37,84.41,36336.0,66.2202,66.2595,66.2202,66.2516,36336.0
2019-03-05 10:45:00,84.41,84.41,84.34,84.4,31744.0,66.2516,66.2516,66.1967,66.2438,31744.0
2019-03-05 10:50:00,84.39,84.43,84.36,84.39,36935.0,66.2359,66.2673,66.2124,66.2359,36935.0
2019-03-05 10:55:00,84.38,84.42,84.34,84.4,42864.0,66.2281,66.2595,66.1967,66.2438,42864.0
2019-03-05 11:00:00,84.4,84.49,84.38,84.48,182180.0,66.2438,66.3144,66.2281,66.3065,182180.0
2019-03-05 11:05:00,84.48,84.49,84.43,84.48,196108.0,66.3065,66.3144,66.2673,66.3065,196108.0
2019-03-05 11:10:00,84.48,84.55,84.47,84.48,53236.0,66.3065,66.3615,66.2987,66.3065,53236.0
2019-03-05 11:15:00,84.48,84.55,84.47,84.52,50832.0,66.3065,66.3615,66.2987,66.3379,50832.0
2019-03-05 11:20:00,84.53,84.57,84.51,84.53,82695.0,66.3458,66.3772,66.3301,66.3458,82695.0
2019-03-05 11:25:00,84.53,84.56,84.51,84.52,43795.0,66.3458,66.3693,66.3301,66.3379,43795.0
2019-03-05 11:30:00,84.52,84.58,84.51,84.57,26245.0,66.3379,66.385,66.3301,66.3772,26245.0
2019-03-05 11:35:00,84.57,84.58,84.52,84.57,42242.0,66.3772,66.385,66.3379,66.3772,42242.0
2019-03-05 11:40:00,84.56,84.59,84.55,84.59,28102.0,66.3693,66.3929,66.3615,66.3929,28102.0
2019-03-05 11:45:00,84.59,84.6,84.48,84.52,23591.0,66.3929,66.4007,66.3065,66.3379,23591.0
2019-03-05 11:50:00,84.52,84.54,84.49,84.49,44270.0,66.3379,66.3536,66.3144,66.3144,44270.0
2019-03-05 11:55:00,84.48,84.53,84.46,84.53,50313.0,66.3065,66.3458,66.2909,66.3458,50313.0
2019-03-05 12:00:00,84.53,84.59,84.51,84.58,106102.0,66.3458,66.3929,66.3301,66.385,106102.0
2019-03-05 12:05:00,84.57,84.61,84.56,84.56,44848.0,66.3772,66.4086,66.3693,66.3693,44848.0
2019-03-05 12:10:00,84.56,84.59,84.55,84.59,74539.0,66.3693,66.3929,66.3615,66.3929,74539.0
2019-03-05 12:15:00,84.58,84.58,84.55,84.58,38343.0,66.385,66.385,66.3615,66.385,38343.0
2019-03-05 12:20:00,84.57,84.61,84.55,84.56,32304.0,66.3772,66.4086,66.3615,66.3693,32304.0
2019-03-05 12:25:00,84.55,84.57,84.53,84.55,89737.0,66.3615,66.3772,66.3458,66.3615,89737.0
2019-03-05 12:30:00,84.55,84.55,84.45,84.46,60427.0,66.3615,66.3615,66.283,66.2909,60427.0
2019-03-05 12:35:00,84.45,84.47,84.4,84.41,91779.0,66.283,66.2987,66.2438,66.2516,91779.0
2019-03-05 12:40:00,84.41,84.43,84.4,84.42,38015.0,66.2516,66.2673,66.2438,66.2595,38015.0
2019-03-05 12:45:00,84.41,84.45,84.39,84.44,100347.0,66.2516,66.283,66.2359,66.2752,100347.0
2019-03-05 12:50:00,84.44,84.55,84.44,84.53,108475.0,66.2752,66.3615,66.2752,66.3458,108475.0
2019-03-05 12:55:00,84.53,84.54,84.45,84.47,41647.0,66.3458,66.3536,66.283,66.2987,41647.0
2019-03-05 13:00:00,84.48,84.49,84.42,84.45,21639.0,66.3065,66.3144,66.2595,66.283,21639.0
2019-03-05 13:05:00,84.45,84.47,84.43,84.43,21903.0,66.283,66.2987,66.2673,66.2673,21903.0
2019-03-05 13:10:00,84.44,84.5,84.43,84.49,30008.0,66.2752,66.3222,66.2673,66.3144,30008.0
2019-03-05 13:15:00,84.49,84.52,84.42,84.43,39658.0,66.3144,66.3379,66.2595,66.2673,39658.0
2019-03-05 13:20:00,84.43,84.45,84.41,84.41,33294.0,66.2673,66.283,66.2516,66.2516,33294.0
2019-03-05 13:25:00,84.41,84.41,84.35,84.36,23356.0,66.2516,66.2516,66.2045,66.2124,23356.0
2019-03-05 13:30:00,84.35,84.37,84.35,84.35,20779.0,66.2045,66.2202,66.2045,66.2045,20779.0
2019-03-05 13:35:00,84.36,84.4,84.35,84.39,38860.0,66.2124,66.2438,66.2045,66.2359,38860.0
2019-03-05 13:40:00,84.39,84.43,84.38,84.41,36384.0,66.2359,66.2673,66.2281,66.2516,36384.0
2019-03-05 13:45:00,84.41,84.46,84.4,84.46,359446.0,66.2516,66.2909,66.2438,66.2909,359446.0
2019-03-05 13:50:00,84.47,84.48,84.46,84.47,15772.0,66.2987,66.3065,66.2909,66.2987,15772.0
2019-03-05 13:55:00,84.48,84.5,84.47,84.47,23001.0,66.3065,66.3222,66.2987,66.2987,23001.0
2019-03-05 14:00:00,84.47,84.48,84.45,84.46,39293.0,66.2987,66.3065,66.283,66.2909,39293.0
2019-03-05 14:05:00,84.45,84.49,84.45,84.49,21371.0,66.283,66.3144,66.283,66.3144,21371.0
2019-03-05 14:10:00,84.48,84.49,84.46,84.48,23655.0,66.3065,66.3144,66.2909,66.3065,23655.0
2019-03-05 14:15:00,84.49,84.52,84.47,84.52,14864.0,66.3144,66.3379,66.2987,66.3379,14864.0
2019-03-05 14:20:00,84.52,84.57,84.51,84.55,20110.0,66.3379,66.3772,66.3301,66.3615,20110.0
2019-03-05 14:25:00,84.56,84.58,84.55,84.57,24755.0,66.3693,66.385,66.3615,66.3772,24755.0
2019-03-05 14:30:00,84.57,84.6,84.53,84.59,20112.0,66.3772,66.4007,66.3458,66.3929,20112.0
2019-03-05 14:35:00,84.6,84.6,84.54,84.56,20181.0,66.4007,66.4007,66.3536,66.3693,20181.0
2019-03-05 14:40:00,84.56,84.62,84.55,84.62,25535.0,66.3693,66.4164,66.3615,66.4164,25535.0
2019-03-05 14:45:00,84.62,84.66,84.61,84.62,55285.0,66.4164,66.4478,66.4086,66.4164,55285.0
2019-03-05 14:50:00,84.62,84.64,84.6,84.61,25322.0,66.4164,66.4321,66.4007,66.4086,25322.0
2019-03-05 14:55:00,84.61,84.66,84.59,84.6,31271.0,66.4086,66.4478,66.3929,66.4007,31271.0
2019-03-05 15:00:00,84.6,84.6,84.54,84.56,30199.0,66.4007,66.4007,66.3536,66.3693,30199.0
2019-03-05 15:05:00,84.55,84.58,84.53,84.57,96297.0,66.3615,66.385,66.3458,66.3772,96297.0
2019-03-05 15:10:00,84.56,84.59,84.51,84.52,76419.0,66.3693,66.3929,66.3301,66.3379,76419.0
2019-03-05 15:15:00,84.53,84.53,84.49,84.5,34730.0,66.3458,66.3458,66.3144,66.3222,34730.0
2019-03-05 15:20:00,84.49,84.5,84.43,84.44,32035.0,66.3144,66.3222,66.2673,66.2752,32035.0
2019-03-05 15:25:00,84.43,84.43,84.36,84.41,45922.0,66.2673,66.2673,66.2124,66.2516,45922.0
2019-03-05 15:30:00,84.41,84.49,84.41,84.45,87468.0,66.2516,66.3144,66.2516,66.283,87468.0
2019-03-05 15:35:00,84.45,84.47,84.4,84.41,34597.0,66.283,66.2987,66.2438,66.2516,34597.0
2019-03-05 15:40:00,84.4,84.44,84.39,84.42,72883.0,66.2438,66.2752,66.2359,66.2595,72883.0
2019-03-05 15:45:00,84.41,84.48,84.4,84.48,163553.0,66.2516,66.3065,66.2438,66.3065,163553.0
2019-03-05 15:50:00,84.48,84.51,84.45,84.48,79301.0,66.3065,66.3301,66.283,66.3065,79301.0
2019-03-05 15:55:00,84.47,84.49,84.35,84.35,762607.0,66.2987,66.3144,66.2045,66.2045,762607.0
2019-03-06 09:30:00,84.36,84.47,84.29,84.29,148476.0,66.2124,66.2987,66.1574,66.1574,148476.0
2019-03-06 09:35:00,84.3,84.46,84.3,84.46,99913.0,66.1653,66.2909,66.1653,66.2909,99913.0
2019-03-06 09:40:00,84.45,84.48,84.33,84.4,50932.0,66.283,66.3065,66.1888,66.2438,50932.0
2019-03-06 09:45:00,84.4,84.51,84.37,84.38,90643.0,66.2438,66.3301,66.2202,66.2281,90643.0
2019-03-06 09:50:00,84.38,84.38,84.22,84.27,102871.0,66.2281,66.2281,66.1025,66.1417,102871.0
2019-03-06 09:55:00,84.28,84.33,84.24,84.33,60161.0,66.1496,66.1888,66.1182,66.1888,60161.0
2019-03-06 10:00:00,84.33,84.34,84.24,84.28,108744.0,66.1888,66.1967,66.1182,66.1496,108744.0
2019-03-06 10:05:00,84.28,84.4,84.27,84.39,69289.0,66.1496,66.2438,66.1417,66.2359,69289.0
2019-03-06 10:10:00,84.38,84.4,84.33,84.37,75647.0,66.2281,66.2438,66.1888,66.2202,75647.0
2019-03-06 10:15:00,84.38,84.38,84.29,84.34,55307.0,66.2281,66.2281,66.1574,66.1967,55307.0
2019-03-06 10:20:00,84.34,84.36,84.28,84.32,37062.0,66.1967,66.2124,66.1496,66.181,37062.0
2019-03-06 10:25:00,84.31,84.42,84.31,84.39,51977.0,66.1731,66.2595,66.1731,66.2359,51977.0
2019-03-06 10:30:00,84.4,84.4,84.27,84.28,52218.0,66.2438,66.2438,66.1417,66.1496,52218.0
2019-03-06 10:35:00,84.27,84.28,84.21,84.22,37755.0,66.1417,66.1496,66.0946,66.1025,37755.0
2019-03-06 10:40:00,84.21,84.25,84.18,84.21,58422.0,66.0946,66.126,66.0711,66.0946,58422.0
2019-03-06 10:45:00,84.2,84.33,84.2,84.33,66015.0,66.0868,66.1888,66.0868,66.1888,66015.0
2019-03-06 10:50:00,84.33,84.39,84.32,84.39,41346.0,66.1888,66.2359,66.181,66.2359,41346.0
2019-03-06 10:55:00,84.39,84.46,84.37,84.39,50207.0,66.2359,66.2909,66.2202,66.2359,50207.0
2019-03-06 11:00:00,84.39,84.42,84.37,84.42,28822.0,66.2359,66.2595,66.2202,66.2595,28822.0
2019-03-06 11:05:00,84.41,84.43,84.32,84.35,32764.0,66.2516,66.2673,66.181,66.2045,32764.0
2019-03-06 11:10:00,84.35,84.43,84.35,84.37,29527.0,66.2045,66.2673,66.2045,66.2202,29527.0
2019-03-06 11:15:00,84.36,84.42,84.36,84.39,37552.0,66.2124,66.2595,66.2124,66.2359,37552.0
2019-03-06 11:20:00,84.39,84.4,84.3,84.32,44211.0,66.2359,66.2438,66.1653,66.181,44211.0
2019-03-06 11:25:00,84.32,84.34,84.23,84.24,48499.0,66.181,66.1967,66.1103,66.1182,48499.0
2019-03-06 11:30:00,84.24,84.29,84.23,84.27,40827.0,66.1182,66.1574,66.1103,66.1417,40827.0
2019-03-06 11:35:00,84.27,84.32,84.27,84.32,26114.0,66.1417,66.181,66.1417,66.181,26114.0
2019-03-06 11:40:00,84.33,84.37,84.32,84.33,26923.0,66.1888,66.2202,66.181,66.1888,26923.0
2019-03-06 11:45:00,84.34,84.41,84.34,84.37,35920.0,66.1967,66.2516,66.1967,66.2202,35920.0
2019-03-06 11:50:00,84.36,84.36,84.3,84.34,36150.0,66.2124,66.2124,66.1653,66.1967,36150.0
2019-03-06 11:55:00,84.33,84.45,84.33,84.44,30459.0,66.1888,66.283,66.1888,66.2752,30459.0
2019-03-06 12:00:00,84.43,84.51,84.42,84.51,55459.0,66.2673,66.3301,66.2595,66.3301,55459.0
2019-03-06 12:05:00,84.51,84.6,84.51,84.58,39087.0,66.3301,66.4007,66.3301,66.385,39087.0
2019-03-06 12:10:00,84.57,84.58,84.34,84.34,52053.0,66.3772,66.385,66.1967,66.1967,52053.0
2019-03-06 12:15:00,84.34,84.36,84.17,84.18,48749.0,66.1967,66.2124,66.0632,66.0711,48749.0
2019-03-06 12:20:00,84.18,84.23,84.1,84.12,107861.0,66.0711,66.1103,66.0083,66.024,107861.0
2019-03-06 12:25:00,84.12,84.14,84.0,84.01,58196.0,66.024,66.0397,65.9298,65.9377,58196.0
2019-03-06 12:30:00,84.02,84.12,84.02,84.12,35828.0,65.9455,66.024,65.9455,66.024,35828.0
2019-03-06 12:35:00,84.13,84.17,84.09,84.12,19742.0,66.0318,66.0632,66.0004,66.024,19742.0
2019-03-06 12:40:00,84.11,84.11,84.03,84.05,32127.0,66.0161,66.0161,65.9534,65.9691,32127.0
2019-03-06 12:45:00,84.05,84.07,84.0,84.03,20230.0,65.9691,65.9847,65.9298,65.9534,20230.0
2019-03-06 12:50:00,84.02,84.06,83.94,83.97,65499.0,65.9455,65.9769,65.8827,65.9063,65499.0
2019-03-06 12:55:00,83.99,84.01,83.96,83.98,21862.0,65.922,65.9377,65.8984,65.9141,21862.0
2019-03-06 13:00:00,83.98,84.03,83.95,83.96,29572.0,65.9141,65.9534,65.8906,65.8984,29572.0
2019-03-06 13:05:00,83.95,84.01,83.95,83.95,35874.0,65.8906,65.9377,65.8906,65.8906,35874.0
2019-03-06 13:10:00,83.96,83.96,83.9,83.91,28187.0,65.8984,65.8984,65.8513,65.8592,28187.0
2019-03-06 13:15:00,83.91,83.97,83.91,83.92,25859.0,65.8592,65.9063,65.8592,65.867,25859.0
2019-03-06 13:20:00,83.91,83.93,83.84,83.89,31708.0,65.8592,65.8749,65.8042,65.8435,31708.0
2019-03-06 13:25:00,83.89,84.01,83.88,83.96,26105.0,65.8435,65.9377,65.8356,65.8984,26105.0
2019-03-06 13:30:00,83.97,84.01,83.95,83.96,23953.0,65.9063,65.9377,65.8906,65.8984,23953.0
2019-03-06 13:35:00,83.95,84.03,83.91,84.02,30046.0,65.8906,65.9534,65.8592,65.9455,30046.0
2019-03-06 13:40:00,84.04,84.05,83.97,84.02,33063.0,65.9612,65.9691,65.9063,65.9455,33063.0
2019-03-06 13:45:00,84.01,84.01,83.95,83.95,55538.0,65.9377,65.9377,65.8906,65.8906,55538.0
2019-03-06 13:50:00,83.95,83.96,83.89,83.96,28973.0,65.8906,65.8984,65.8435,65.8984,28973.0
2019-03-06 13:55:00,83.96,83.98,83.93,83.98,39653.0,65.8984,65.9141,65.8749,65.9141,39653.0
2019-03-06 14:00:00,83.98,84.03,83.97,83.99,164109.0,65.9141,65.9534,65.9063,65.922,164109.0
2019-03-06 14:05:00,83.98,84.02,83.94,83.97,29067.0,65.9141,65.9455,65.8827,65.9063,29067.0
2019-03-06 14:10:00,83.97,84.02,83.96,83.98,19847.0,65.9063,65.9455,65.8984,65.9141,19847.0
2019-03-06 14:15:00,83.98,84.03,83.96,83.97,24035.0,65.9141,65.9534,65.8984,65.9063,24035.0
2019-03-06 14:20:00,83.98,84.05,83.97,84.05,34013.0,65.9141,65.9691,65.9063,65.9691,34013.0
2019-03-06 14:25:00,84.05,84.1,84.04,84.07,42145.0,65.9691,66.0083,65.9612,65.9847,42145.0
2019-03-06 14:30:00,84.08,84.1,84.03,84.04,33747.0,65.9926,66.0083,65.9534,65.9612,33747.0
2019-03-06 14:35:00,84.05,84.05,83.99,84.0,22590.0,65.9691,65.9691,65.922,65.9298,22590.0
2019-03-06 14:40:00,84.0,84.01,83.96,83.99,24505.0,65.9298,65.9377,65.8984,65.922,24505.0
2019-03-06 14:45:00,83.99,84.01,83.96,83.98,20640.0,65.922,65.9377,65.8984,65.9141,20640.0
2019-03-06 14:50:00,83.99,84.06,83.95,83.98,75044.0,65.922,65.9769,65.8906,65.9141,75044.0
2019-03-06 14:55:00,83.98,84.09,83.98,84.05,51602.0,65.9141,66.0004,65.9141,65.9691,51602.0
2019-03-06 15:00:00,84.05,84.14,84.01,84.01,59591.0,65.9691,66.0397,65.9377,65.9377,59591.0
2019-03-06 15:05:00,84.01,84.07,84.01,84.05,63037.0,65.9377,65.9847,65.9377,65.9691,63037.0
2019-03-06 15:10:00,84.04,84.07,83.98,84.0,73629.0,65.9612,65.9847,65.9141,65.9298,73629.0
2019-03-06 15:15:00,84.0,84.01,83.95,84.01,72119.0,65.9298,65.9377,65.8906,65.9377,72119.0
2019-03-06 15:20:00,84.01,84.05,83.99,84.05,69027.0,65.9377,65.9691,65.922,65.9691,69027.0
2019-03-06 15:25:00,84.06,84.07,84.0,84.02,47748.0,65.9769,65.9847,65.9298,65.9455,47748.0
2019-03-06 15:30:00,84.02,84.2,84.02,84.2,130069.0,65.9455,66.0868,65.9455,66.0868,130069.0
2019-03-06 15:35:00,84.2,84.2,84.14,84.19,57805.0,66.0868,66.0868,66.0397,66.0789,57805.0
2019-03-06 15:40:00,84.19,84.24,84.16,84.17,123679.0,66.0789,66.1182,66.0554,66.0632,123679.0
2019-03-06 15:45:00,84.16,84.17,84.06,84.11,160286.0,66.0554,66.0632,65.9769,66.0161,160286.0
2019-03-06 15:50:00,84.11,84.16,84.04,84.04,118073.0,66.0161,66.0554,65.9612,65.9612,118073.0
2019-03-06 15:55:00,84.04,84.1,83.94,83.96,614254.0,65.9612,66.0083,65.8827,65.8984,614254.0
2019-03-07 09:30:00,84.16,84.3,84.03,84.07,136444.0,66.0554,66.1653,65.9534,65.9847,136444.0
2019-03-07 09:35:00,84.1,84.35,84.09,84.29,97852.0,66.0083,66.2045,66.0004,66.1574,97852.0
2019-03-07 09:40:00,84.3,84.35,84.23,84.28,85971.0,66.1653,66.2045,66.1103,66.1496,85971.0
2019-03-07 09:45:00,84.28,84.3,84.03,84.1,68547.0,66.1496,66.1653,65.9534,66.0083,68547.0
2019-03-07 09:50:00,84.09,84.12,83.99,84.02,81760.0,66.0004,66.024,65.922,65.9455,81760.0
2019-03-07 09:55:00,84.02,84.26,83.97,84.24,80468.0,65.9455,66.1339,65.9063,66.1182,80468.0
2019-03-07 10:00:00,84.23,84.31,84.17,84.18,100273.0,66.1103,66.1731,66.0632,66.0711,100273.0
2019-03-07 10:05:00,84.17,84.31,84.14,84.15,203870.0,66.0632,66.1731,66.0397,66.0475,203870.0
2019-03-07 10:10:00,84.15,84.17,84.06,84.07,73935.0,66.0475,66.0632,65.9769,65.9847,73935.0
2019-03-07 10:15:00,84.07,84.08,83.93,83.94,50001.0,65.9847,65.9926,65.8749,65.8827,50001.0
2019-03-07 10:20:00,83.94,84.05,83.89,83.96,54153.0,65.8827,65.9691,65.8435,65.8984,54153.0
2019-03-07 10:25:00,83.97,84.02,83.96,83.96,38499.0,65.9063,65.9455,65.8984,65.8984,38499.0
2019-03-07 10:30:00,83.96,84.07,83.95,84.01,41658.0,65.8984,65.9847,65.8906,65.9377,41658.0
2019-03-07 10:35:00,84.02,84.14,84.02,84.12,73485.0,65.9455,66.0397,65.9455,66.024,73485.0
2019-03-07 10:40:00,84.12,84.12,84.05,84.06,39952.0,66.024,66.024,65.9691,65.9769,39952.0
2019-03-07 10:45:00,84.05,84.22,84.05,84.18,30547.0,65.9691,66.1025,65.9691,66.0711,30547.0
2019-03-07 10:50:00,84.19,84.19,84.13,84.18,70279.0,66.0789,66.0789,66.0318,66.0711,70279.0
2019-03-07 10:55:00,84.17,84.25,84.15,84.25,53460.0,66.0632,66.126,66.0475,66.126,53460.0
2019-03-07 11:00:00,84.26,84.37,84.26,84.29,143355.0,66.1339,66.2202,66.1339,66.1574,143355.0
2019-03-07 11:05:00,84.3,84.33,84.23,84.28,51144.0,66.1653,66.1888,66.1103,66.1496,51144.0
2019-03-07 11:10:00,84.28,84.32,84.24,84.26,26406.0,66.1496,66.181,66.1182,66.1339,26406.0
2019-03-07 11:15:00,84.27,84.27,84.1,84.12,39098.0,66.1417,66.1417,66.0083,66.024,39098.0
2019-03-07 11:20:00,84.11,84.14,84.06,84.14,26861.0,66.0161,66.0397,65.9769,66.0397,26861.0
2019-03-07 11:25:00,84.15,84.18,84.13,84.17,23380.0,66.0475,66.0711,66.0318,66.0632,23380.0
2019-03-07 11:30:00,84.18,84.29,84.18,84.28,52250.0,66.0711,66.1574,66.0711,66.1496,52250.0
2019-03-07 11:35:00,84.29,84.3,84.24,84.25,43530.0,66.1574,66.1653,66.1182,66.126,43530.0
2019-03-07 11:40:00,84.26,84.26,84.17,84.21,41792.0,66.1339,66.1339,66.0632,66.0946,41792.0
2019-03-07 11:45:00,84.21,84.22,84.15,84.2,18754.0,66.0946,66.1025,66.0475,66.0868,18754.0
2019-03-07 11:50:00,84.2,84.27,84.19,84.26,32475.0,66.0868,66.1417,66.0789,66.1339,32475.0
2019-03-07 11:55:00,84.25,84.26,84.18,84.22,32706.0,66.126,66.1339,66.0711,66.1025,32706.0
2019-03-07 12:00:00,84.21,84.22,84.12,84.14,23951.0,66.0946,66.1025,66.024,66.0397,23951.0
2019-03-07 12:05:00,84.15,84.25,84.13,84.24,27732.0,66.0475,66.126,66.0318,66.1182,27732.0
2019-03-07 12:10:00,84.24,84.27,84.22,84.27,25457.0,66.1182,66.1417,66.1025,66.1417,25457.0
2019-03-07 12:15:00,84.27,84.29,84.26,84.26,29609.0,66.1417,66.1574,66.1339,66.1339,29609.0
2019-03-07 12:20:00,84.26,84.29,84.21,84.26,49494.0,66.1339,66.1574,66.0946,66.1339,49494.0
2019-03-07 12:25:00,84.25,84.37,84.24,84.34,32431.0,66.126,66.2202,66.1182,66.1967,32431.0
2019-03-07 12:30:00,84.34,84.37,84.23,84.34,84555.0,66.1967,66.2202,66.1103,66.1967,84555.0
2019-03-07 12:35:00,84.34,84.38,84.32,84.38,25060.0,66.1967,66.2281,66.181,66.2281,25060.0
2019-03-07 12:40:00,84.38,84.45,84.37,84.45,31897.0,66.2281,66.283,66.2202,66.283,31897.0
2019-03-07 12:45:00,84.45,84.48,84.45,84.46,24419.0,66.283,66.3065,66.283,66.2909,24419.0
2019-03-07 12:50:00,84.46,84.52,84.43,84.52,26099.0,66.2909,66.3379,66.2673,66.3379,26099.0
2019-03-07 12:55:00,84.53,84.55,84.5,84.5,75220.0,66.3458,66.3615,66.3222,66.3222,75220.0
2019-03-07 13:00:00,84.5,84.52,84.48,84.51,16835.0,66.3222,66.3379,66.3065,66.3301,16835.0
2019-03-07 13:05:00,84.52,84.55,84.5,84.52,25508.0,66.3379,66.3615,66.3222,66.3379,25508.0
2019-03-07 13:10:00,84.51,84.55,84.5,84.53,16472.0,66.3301,66.3615,66.3222,66.3458,16472.0
2019-03-07 13:15:00,84.54,84.55,84.48,84.5,24145.0,66.3536,66.3615,66.3065,66.3222,24145.0
2019-03-07 13:20:00,84.5,84.51,84.45,84.46,16555.0,66.3222,66.3301,66.283,66.2909,16555.0
2019-03-07 13:25:00,84.47,84.48,84.45,84.46,22486.0,66.2987,66.3065,66.283,66.2909,22486.0
2019-03-07 13:30:00,84.46,84.46,84.35,84.36,35115.0,66.2909,66.2909,66.2045,66.2124,35115.0
2019-03-07 13:35:00,84.35,84.37,84.33,84.37,31792.0,66.2045,66.2202,66.1888,66.2202,31792.0
2019-03-07 13:40:00,84.37,84.43,84.37,84.42,26330.0,66.2202,66.2673,66.2202,66.2595,26330.0
2019-03-07 13:45:00,84.42,84.44,84.4,84.44,44759.0,66.2595,66.2752,66.2438,66.2752,44759.0
2019-03-07 13:50:00,84.44,84.45,84.38,84.43,84451.0,66.2752,66.283,66.2281,66.2673,84451.0
2019-03-07 13:55:00,84.43,84.43,84.38,84.39,21832.0,66.2673,66.2673,66.2281,66.2359,21832.0
2019-03-07 14:00:00,84.39,84.41,84.35,84.36,65757.0,66.2359,66.2516,66.2045,66.2124,65757.0
2019-03-07 14:05:00,84.36,84.36,84.29,84.31,39651.0,66.2124,66.2124,66.1574,66.1731,39651.0
2019-03-07 14:10:00,84.32,84.35,84.31,84.33,29008.0,66.181,66.2045,66.1731,66.1888,29008.0
2019-03-07 14:15:00,84.33,84.33,84.18,84.22,58075.0,66.1888,66.1888,66.0711,66.1025,58075.0
2019-03-07 14:20:00,84.22,84.25,84.21,84.21,30852.0,66.1025,66.126,66.0946,66.0946,30852.0
2019-03-07 14:25:00,84.21,84.25,84.18,84.23,36288.0,66.0946,66.126,66.0711,66.1103,36288.0
2019-03-07 14:30:00,84.23,84.26,84.15,84.16,50418.0,66.1103,66.1339,66.0475,66.0554,50418.0
2019-03-07 14:35:00,84.16,84.21,84.16,84.17,24831.0,66.0554,66.0946,66.0554,66.0632,24831.0
2019-03-07 14:40:00,84.18,84.21,84.16,84.19,31086.0,66.0711,66.0946,66.0554,66.0789,31086.0
2019-03-07 14:45:00,84.18,84.18,84.05,84.07,69909.0,66.0711,66.0711,65.9691,65.9847,69909.0
2019-03-07 14:50:00,84.07,84.15,84.03,84.14,74460.0,65.9847,66.0475,65.9534,66.0397,74460.0
2019-03-07 14:55:00,84.13,84.13,84.05,84.06,23853.0,66.0318,66.0318,65.9691,65.9769,23853.0
2019-03-07 15:00:00,84.07,84.07,83.95,84.0,119737.0,65.9847,65.9847,65.8906,65.9298,119737.0
2019-03-07 15:05:00,84.0,84.06,83.97,84.05,31199.0,65.9298,65.9769,65.9063,65.9691,31199.0
2019-03-07 15:10:00,84.03,84.06,83.98,84.04,24848.0,65.9534,65.9769,65.9141,65.9612,24848.0
2019-03-07 15:15:00,84.05,84.1,84.0,84.1,48415.0,65.9691,66.0083,65.9298,66.0083,48415.0
2019-03-07 15:20:00,84.1,84.19,84.07,84.18,135589.0,66.0083,66.0789,65.9847,66.0711,135589.0
2019-03-07 15:25:00,84.18,84.2,84.0,84.0,61188.0,66.0711,66.0868,65.9298,65.9298,61188.0
2019-03-07 15:30:00,84.0,84.05,83.93,83.93,62654.0,65.9298,65.9691,65.8749,65.8749,62654.0
2019-03-07 15:35:00,83.92,84.0,83.92,83.99,123245.0,65.867,65.9298,65.867,65.922,123245.0
2019-03-07 15:40:00,84.0,84.0,83.74,83.75,146626.0,65.9298,65.9298,65.7257,65.7336,146626.0
2019-03-07 15:45:00,83.75,83.82,83.65,83.67,601714.0,65.7336,65.7885,65.6551,65.6708,601714.0
2019-03-07 15:50:00,83.67,83.67,83.55,83.6,1012921.0,65.6708,65.6708,65.5766,65.6159,1012921.0
2019-03-07 15:55:00,83.6,83.81,83.57,83.78,1179502.0,65.6159,65.7807,65.5923,65.7571,1179502.0
2019-03-08 09:30:00,83.63,84.07,83.51,83.95,174321.0,65.6394,65.9847,65.5452,65.8906,174321.0
2019-03-08 09:35:00,83.95,84.16,83.89,84.13,254807.0,65.8906,66.0554,65.8435,66.0318,254807.0
2019-03-08 09:40:00,84.11,84.11,83.95,83.98,101370.0,66.0161,66.0161,65.8906,65.9141,101370.0
2019-03-08 09:45:00,83.96,84.12,83.93,83.94,112859.0,65.8984,66.024,65.8749,65.8827,112859.0
2019-03-08 09:50:00,83.93,84.02,83.88,83.96,145412.0,65.8749,65.9455,65.8356,65.8984,145412.0
2019-03-08 09:55:00,83.95,84.04,83.9,83.94,78901.0,65.8906,65.9612,65.8513,65.8827,78901.0
2019-03-08 10:00:00,83.95,84.05,83.9,83.95,103816.0,65.8906,65.9691,65.8513,65.8906,103816.0
2019-03-08 10:05:00,83.94,83.98,83.85,83.93,79276.0,65.8827,65.9141,65.8121,65.8749,79276.0
2019-03-08 10:10:00,83.92,83.93,83.79,83.86,79958.0,65.867,65.8749,65.765,65.8199,79958.0
2019-03-08 10:15:00,83.87,83.88,83.51,83.57,432277.0,65.8278,65.8356,65.5452,65.5923,432277.0
2019-03-08 10:20:00,83.56,83.58,83.49,83.51,191081.0,65.5845,65.6002,65.5295,65.5452,191081.0
2019-03-08 10:25:00,83.51,83.67,83.51,83.59,176241.0,65.5452,65.6708,65.5452,65.608,176241.0
2019-03-08 10:30:00,83.59,83.65,83.56,83.59,94068.0,65.608,65.6551,65.5845,65.608,94068.0
2019-03-08 10:35:00,83.6,83.6,83.5,83.53,75633.0,65.6159,65.6159,65.5374,65.5609,75633.0
2019-03-08 10:40:00,83.53,83.68,83.49,83.66,62528.0,65.5609,65.6786,65.5295,65.6629,62528.0
2019-03-08 10:45:00,83.67,83.76,83.66,83.72,74331.0,65.6708,65.7414,65.6629,65.71,74331.0
2019-03-08 10:50:00,83.72,83.72,83.63,83.66,41891.0,65.71,65.71,65.6394,65.6629,41891.0
2019-03-08 10:55:00,83.67,83.73,83.65,83.71,52297.0,65.6708,65.7179,65.6551,65.7022,52297.0
2019-03-08 11:00:00,83.71,83.73,83.66,83.7,46699.0,65.7022,65.7179,65.6629,65.6943,46699.0
2019-03-08 11:05:00,83.69,83.73,83.68,83.69,32319.0,65.6865,65.7179,65.6786,65.6865,32319.0
2019-03-08 11:10:00,83.69,83.73,83.68,83.69,39039.0,65.6865,65.7179,65.6786,65.6865,39039.0
2019-03-08 11:15:00,83.68,83.77,83.67,83.69,37114.0,65.6786,65.7493,65.6708,65.6865,37114.0
2019-03-08 11:20:00,83.69,83.72,83.64,83.64,112578.0,65.6865,65.71,65.6473,65.6473,112578.0
2019-03-08 11:25:00,83.65,83.66,83.59,83.62,102588.0,65.6551,65.6629,65.608,65.6316,102588.0
2019-03-08 11:30:00,83.62,83.7,83.62,83.63,62408.0,65.6316,65.6943,65.6316,65.6394,62408.0
2019-03-08 11:35:00,83.64,83.66,83.6,83.64,63337.0,65.6473,65.6629,65.6159,65.6473,63337.0
2019-03-08 11:40:00,83.65,83.69,83.65,83.68,22336.0,65.6551,65.6865,65.6551,65.6786,22336.0
2019-03-08 11:45:00,83.68,83.78,83.67,83.77,25204.0,65.6786,65.7571,65.6708,65.7493,25204.0
2019-03-08 11:50:00,83.78,83.83,83.74,83.78,54952.0,65.7571,65.7964,65.7257,65.7571,54952.0
2019-03-08 11:55:00,83.77,83.78,83.65,83.65,57368.0,65.7493,65.7571,65.6551,65.6551,57368.0
2019-03-08 12:00:00,83.64,83.64,83.57,83.6,60588.0,65.6473,65.6473,65.5923,65.6159,60588.0
2019-03-08 12:05:00,83.59,83.62,83.58,83.62,56766.0,65.608,65.6316,65.6002,65.6316,56766.0
2019-03-08 12:10:00,83.62,83.64,83.58,83.6,32056.0,65.6316,65.6473,65.6002,65.6159,32056.0
2019-03-08 12:15:00,83.6,83.66,83.58,83.62,40727.0,65.6159,65.6629,65.6002,65.6316,40727.0
2019-03-08 12:20:00,83.6,83.63,83.55,83.58,66280.0,65.6159,65.6394,65.5766,65.6002,66280.0
2019-03-08 12:25:00,83.58,83.65,83.57,83.64,46011.0,65.6002,65.6551,65.5923,65.6473,46011.0
2019-03-08 12:30:00,83.64,83.65,83.59,83.6,24199.0,65.6473,65.6551,65.608,65.6159,24199.0
2019-03-08 12:35:00,83.61,83.62,83.58,83.58,28732.0,65.6237,65.6316,65.6002,65.6002,28732.0
2019-03-08 12:40:00,83.58,83.59,83.54,83.56,42190.0,65.6002,65.608,65.5688,65.5845,42190.0
2019-03-08 12:45:00,83.57,83.62,83.55,83.58,22111.0,65.5923,65.6316,65.5766,65.6002,22111.0
2019-03-08 12:50:00,83.57,83.58,83.52,83.57,17996.0,65.5923,65.6002,65.5531,65.5923,17996.0
2019-03-08 12:55:00,83.57,83.6,83.57,83.6,34380.0,65.5923,65.6159,65.5923,65.6159,34380.0
2019-03-08 13:00:00,83.61,83.65,83.59,83.59,28800.0,65.6237,65.6551,65.608,65.608,28800.0
2019-03-08 13:05:00,83.59,83.6,83.53,83.58,36711.0,65.608,65.6159,65.5609,65.6002,36711.0
2019-03-08 13:10:00,83.58,83.62,83.58,83.61,41819.0,65.6002,65.6316,65.6002,65.6237,41819.0
2019-03-08 13:15:00,83.61,83.62,83.56,83.59,34753.0,65.6237,65.6316,65.5845,65.608,34753.0
2019-03-08 13:20:00,83.59,83.59,83.54,83.56,20161.0,65.608,65.608,65.5688,65.5845,20161.0
2019-03-08 13:25:00,83.56,83.61,83.55,83.61,36053.0,65.5845,65.6237,65.5766,65.6237,36053.0
2019-03-08 13:30:00,83.61,83.61,83.58,83.61,41488.0,65.6237,65.6237,65.6002,65.6237,41488.0
2019-03-08 13:35:00,83.6,83.6,83.5,83.54,55105.0,65.6159,65.6159,65.5374,65.5688,55105.0
2019-03-08 13:40:00,83.55,83.58,83.54,83.54,23668.0,65.5766,65.6002,65.5688,65.5688,23668.0
2019-03-08 13:45:00,83.55,83.58,83.52,83.57,55135.0,65.5766,65.6002,65.5531,65.5923,55135.0
2019-03-08 13:50:00,83.58,83.6,83.54,83.56,41923.0,65.6002,65.6159,65.5688,65.5845,41923.0
2019-03-08 13:55:00,83.56,83.58,83.54,83.55,11739.0,65.5845,65.6002,65.5688,65.5766,11739.0
2019-03-08 14:00:00,83.56,83.57,83.5,83.5,27858.0,65.5845,65.5923,65.5374,65.5374,27858.0
2019-03-08 14:05:00,83.5,83.59,83.5,83.58,35717.0,65.5374,65.608,65.5374,65.6002,35717.0
2019-03-08 14:10:00,83.59,83.65,83.59,83.64,33589.0,65.608,65.6551,65.608,65.6473,33589.0
2019-03-08 14:15:00,83.64,83.66,83.62,83.66,36330.0,65.6473,65.6629,65.6316,65.6629,36330.0
2019-03-08 14:20:00,83.67,83.68,83.66,83.67,23359.0,65.6708,65.6786,65.6629,65.6708,23359.0
2019-03-08 14:25:00,83.68,83.71,83.67,83.7,25696.0,65.6786,65.7022,65.6708,65.6943,25696.0
2019-03-08 14:30:00,83.71,83.77,83.7,83.73,33347.0,65.7022,65.7493,65.6943,65.7179,33347.0
2019-03-08 14:35:00,83.72,83.73,83.67,83.68,29446.0,65.71,65.7179,65.6708,65.6786,29446.0
2019-03-08 14:40:00,83.67,83.71,83.64,83.69,57089.0,65.6708,65.7022,65.6473,65.6865,57089.0
2019-03-08 14:45:00,83.7,83.72,83.69,83.7,26798.0,65.6943,65.71,65.6865,65.6943,26798.0
2019-03-08 14:50:00,83.71,83.72,83.63,83.67,42574.0,65.7022,65.71,65.6394,65.6708,42574.0
2019-03-08 14:55:00,83.67,83.69,83.61,83.62,41612.0,65.6708,65.6865,65.6237,65.6316,41612.0
2019-03-08 15:00:00,83.62,83.65,83.6,83.62,94429.0,65.6316,65.6551,65.6159,65.6316,94429.0
2019-03-08 15:05:00,83.62,83.71,83.62,83.68,56401.0,65.6316,65.7022,65.6316,65.6786,56401.0
2019-03-08 15:10:00,83.68,83.68,83.62,83.67,44380.0,65.6786,65.6786,65.6316,65.6708,44380.0
2019-03-08 15:15:00,83.68,83.7,83.6,83.61,133273.0,65.6786,65.6943,65.6159,65.6237,133273.0
2019-03-08 15:20:00,83.61,83.64,83.58,83.59,66376.0,65.6237,65.6473,65.6002,65.608,66376.0
2019-03-08 15:25:00,83.59,83.64,83.58,83.59,87375.0,65.608,65.6473,65.6002,65.608,87375.0
2019-03-08 15:30:00,83.59,83.64,83.58,83.6,118517.0,65.608,65.6473,65.6002,65.6159,118517.0
2019-03-08 15:35:00,83.6,83.67,83.58,83.64,119782.0,65.6159,65.6708,65.6002,65.6473,119782.0
2019-03-08 15:40:00,83.65,83.77,83.63,83.75,61635.0,65.6551,65.7493,65.6394,65.7336,61635.0
2019-03-08 15:45:00,83.75,83.79,83.73,83.74,110095.0,65.7336,65.765,65.7179,65.7257,110095.0
2019-03-08 15:50:00,83.75,83.81,83.74,83.8,220394.0,65.7336,65.7807,65.7257,65.7728,220394.0
2019-03-08 15:55:00,83.8,83.92,83.79,83.86,1387677.0,65.7728,65.867,65.765,65.8199,1387677.0
2019-03-11 09:30:00,84.15,84.43,84.01,84.4,141192.0,66.0475,66.2673,65.9377,66.2438,141192.0
2019-03-11 09:35:00,84.39,84.48,84.34,84.39,112528.0,66.2359,66.3065,66.1967,66.2359,112528.0
2019-03-11 09:40:00,84.37,84.54,84.37,84.52,68348.0,66.2202,66.3536,66.2202,66.3379,68348.0
2019-03-11 09:45:00,84.53,84.6,84.47,84.47,81873.0,66.3458,66.4007,66.2987,66.2987,81873.0
2019-03-11 09:50:00,84.46,84.52,84.41,84.48,72312.0,66.2909,66.3379,66.2516,66.3065,72312.0
2019-03-11 09:55:00,84.47,84.59,84.47,84.56,57651.0,66.2987,66.3929,66.2987,66.3693,57651.0
2019-03-11 10:00:00,84.57,84.57,84.4,84.42,39053.0,66.3772,66.3772,66.2438,66.2595,39053.0
2019-03-11 10:05:00,84.42,84.45,84.39,84.45,43740.0,66.2595,66.283,66.2359,66.283,43740.0
2019-03-11 10:10:00,84.46,84.52,84.43,84.5,26837.0,66.2909,66.3379,66.2673,66.3222,26837.0
2019-03-11 10:15:00,84.5,84.55,84.49,84.55,45203.0,66.3222,66.3615,66.3144,66.3615,45203.0
2019-03-11 10:20:00,84.54,84.57,84.5,84.52,85660.0,66.3536,66.3772,66.3222,66.3379,85660.0
2019-03-11 10:25:00,84.52,84.54,84.49,84.52,41105.0,66.3379,66.3536,66.3144,66.3379,41105.0
2019-03-11 10:30:00,84.51,84.53,84.45,84.47,36038.0,66.3301,66.3458,66.283,66.2987,36038.0
2019-03-11 10:35:00,84.48,84.48,84.4,84.42,24913.0,66.3065,66.3065,66.2438,66.2595,24913.0
2019-03-11 10:40:00,84.42,84.48,84.41,84.42,37021.0,66.2595,66.3065,66.2516,66.2595,37021.0
2019-03-11 10:45:00,84.42,84.43,84.24,84.26,37144.0,66.2595,66.2673,66.1182,66.1339,37144.0
2019-03-11 10:50:00,84.26,84.27,84.11,84.17,34166.0,66.1339,66.1417,66.0161,66.0632,34166.0
2019-03-11 10:55:00,84.17,84.25,84.17,84.18,41266.0,66.0632,66.126,66.0632,66.0711,41266.0
2019-03-11 11:00:00,84.18,84.18,84.08,84.17,70614.0,66.0711,66.0711,65.9926,66.0632,70614.0
2019-03-11 11:05:00,84.18,84.28,84.17,84.28,60285.0,66.0711,66.1496,66.0632,66.1496,60285.0
2019-03-11 11:10:00,84.27,84.28,84.19,84.21,34156.0,66.1417,66.1496,66.0789,66.0946,34156.0
2019-03-11 11:15:00,84.22,84.22,84.09,84.14,38305.0,66.1025,66.1025,66.0004,66.0397,38305.0
2019-03-11 11:20:00,84.14,84.25,84.14,84.18,18871.0,66.0397,66.126,66.0397,66.0711,18871.0
2019-03-11 11:25:00,84.19,84.26,84.17,84.26,23974.0,66.0789,66.1339,66.0632,66.1339,23974.0
2019-03-11 11:30:00,84.26,84.26,84.17,84.18,44131.0,66.1339,66.1339,66.0632,66.0711,44131.0
2019-03-11 11:35:00,84.18,84.26,84.16,84.25,39031.0,66.0711,66.1339,66.0554,66.126,39031.0
2019-03-11 11:40:00,84.25,84.29,84.23,84.25,38098.0,66.126,66.1574,66.1103,66.126,38098.0
2019-03-11 11:45:00,84.25,84.3,84.25,84.28,24580.0,66.126,66.1653,66.126,66.1496,24580.0
2019-03-11 11:50:00,84.29,84.35,84.27,84.3,39563.0,66.1574,66.2045,66.1417,66.1653,39563.0
2019-03-11 11:55:00,84.3,84.39,84.29,84.38,27181.0,66.1653,66.2359,66.1574,66.2281,27181.0
2019-03-11 12:00:00,84.37,84.44,84.35,84.44,48638.0,66.2202,66.2752,66.2045,66.2752,48638.0
2019-03-11 12:05:00,84.44,84.48,84.42,84.44,54129.0,66.2752,66.3065,66.2595,66.2752,54129.0
2019-03-11 12:10:00,84.45,84.47,84.43,84.44,33385.0,66.283,66.2987,66.2673,66.2752,33385.0
2019-03-11 12:15:00,84.44,84.49,84.4,84.48,21063.0,66.2752,66.3144,66.2438,66.3065,21063.0
2019-03-11 12:20:00,84.47,84.5,84.46,84.48,21819.0,66.2987,66.3222,66.2909,66.3065,21819.0
2019-03-11 12:25:00,84.48,84.54,84.48,84.52,26092.0,66.3065,66.3536,66.3065,66.3379,26092.0
2019-03-11 12:30:00,84.52,84.55,84.51,84.53,24486.0,66.3379,66.3615,66.3301,66.3458,24486.0
2019-03-11 12:35:00,84.53,84.56,84.52,84.56,24625.0,66.3458,66.3693,66.3379,66.3693,24625.0
2019-03-11 12:40:00,84.56,84.57,84.54,84.55,19674.0,66.3693,66.3772,66.3536,66.3615,19674.0
2019-03-11 12:45:00,84.56,84.59,84.53,84.59,27147.0,66.3693,66.3929,66.3458,66.3929,27147.0
2019-03-11 12:50:00,84.59,84.61,84.58,84.58,36038.0,66.3929,66.4086,66.385,66.385,36038.0
2019-03-11 12:55:00,84.57,84.59,84.55,84.58,14347.0,66.3772,66.3929,66.3615,66.385,14347.0
2019-03-11 13:00:00,84.56,84.57,84.51,84.53,27621.0,66.3693,66.3772,66.3301,66.3458,27621.0
2019-03-11 13:05:00,84.54,84.62,84.54,84.62,39862.0,66.3536,66.4164,66.3536,66.4164,39862.0
2019-03-11 13:10:00,84.61,84.62,84.58,84.61,30342.0,66.4086,66.4164,66.385,66.4086,30342.0
2019-03-11 13:15:00,84.62,84.67,84.59,84.6,26613.0,66.4164,66.4557,66.3929,66.4007,26613.0
2019-03-11 13:20:00,84.6,84.62,84.58,84.61,24965.0,66.4007,66.4164,66.385,66.4086,24965.0
2019-03-11 13:25:00,84.61,84.63,84.58,84.62,11190.0,66.4086,66.4243,66.385,66.4164,11190.0
2019-03-11 13:30:00,84.62,84.66,84.62,84.63,17141.0,66.4164,66.4478,66.4164,66.4243,17141.0
2019-03-11 13:35:00,84.63,84.7,84.63,84.7,39672.0,66.4243,66.4792,66.4243,66.4792,39672.0
2019-03-11 13:40:00,84.7,84.73,84.67,84.7,37524.0,66.4792,66.5028,66.4557,66.4792,37524.0
2019-03-11 13:45:00,84.7,84.71,84.64,84.65,27509.0,66.4792,66.4871,66.4321,66.44,27509.0
2019-03-11 13:50:00,84.65,84.72,84.64,84.69,28064.0,66.44,66.4949,66.4321,66.4714,28064.0
2019-03-11 13:55:00,84.69,84.73,84.67,84.72,24035.0,66.4714,66.5028,66.4557,66.4949,24035.0
2019-03-11 14:00:00,84.72,84.74,84.71,84.74,11127.0,66.4949,66.5106,66.4871,66.5106,11127.0
2019-03-11 14:05:00,84.74,84.76,84.71,84.73,27167.0,66.5106,66.5263,66.4871,66.5028,27167.0
2019-03-11 14:10:00,84.72,84.75,84.71,84.75,11713.0,66.4949,66.5185,66.4871,66.5185,11713.0
2019-03-11 14:15:00,84.75,84.75,84.66,84.67,27424.0,66.5185,66.5185,66.4478,66.4557,27424.0
2019-03-11 14:20:00,84.67,84.69,84.65,84.66,72978.0,66.4557,66.4714,66.44,66.4478,72978.0
2019-03-11 14:25:00,84.67,84.76,84.66,84.76,30033.0,66.4557,66.5263,66.4478,66.5263,30033.0
2019-03-11 14:30:00,84.76,84.79,84.73,84.79,24379.0,66.5263,66.5499,66.5028,66.5499,24379.0
2019-03-11 14:35:00,84.78,84.78,84.73,84.76,27529.0,66.542,66.542,66.5028,66.5263,27529.0
2019-03-11 14:40:00,84.76,84.76,84.7,84.71,25219.0,66.5263,66.5263,66.4792,66.4871,25219.0
2019-03-11 14:45:00,84.71,84.74,84.7,84.74,26605.0,66.4871,66.5106,66.4792,66.5106,26605.0
2019-03-11 14:50:00,84.73,84.78,84.7,84.77,41162.0,66.5028,66.542,66.4792,66.5342,41162.0
2019-03-11 14:55:00,84.78,84.81,84.75,84.79,192343.0,66.542,66.5656,66.5185,66.5499,192343.0
2019-03-11 15:00:00,84.78,84.81,84.76,84.78,35959.0,66.542,66.5656,66.5263,66.542,35959.0
2019-03-11 15:05:00,84.79,84.86,84.78,84.84,45736.0,66.5499,66.6048,66.542,66.5891,45736.0
2019-03-11 15:10:00,84.84,84.85,84.79,84.84,62639.0,66.5891,66.597,66.5499,66.5891,62639.0
2019-03-11 15:15:00,84.84,84.9,84.84,84.88,45795.0,66.5891,66.6362,66.5891,66.6205,45795.0
2019-03-11 15:20:00,84.88,84.96,84.88,84.94,83522.0,66.6205,66.6833,66.6205,66.6676,83522.0
2019-03-11 15:25:00,84.94,84.97,84.87,84.92,70259.0,66.6676,66.6911,66.6127,66.6519,70259.0
2019-03-11 15:30:00,84.93,84.98,84.91,84.97,64660.0,66.6597,66.699,66.644,66.6911,64660.0
2019-03-11 15:35:00,84.97,85.02,84.95,84.96,102436.0,66.6911,66.7304,66.6754,66.6833,102436.0
2019-03-11 15:40:00,84.95,84.98,84.9,84.98,60723.0,66.6754,66.699,66.6362,66.699,60723.0
2019-03-11 15:45:00,84.98,85.04,84.94,85.01,189062.0,66.699,66.7461,66.6676,66.7225,189062.0
2019-03-11 15:50:00,85.0,85.01,84.95,85.01,164367.0,66.7147,66.7225,66.6754,66.7225,164367.0
2019-03-11 15:55:00,85.01,85.15,85.0,85.09,485863.0,66.7225,66.8324,66.7147,66.7853,485863.0
2019-03-12 09:30:00,85.2,85.49,85.2,85.28,282325.0,66.8717,67.0993,66.8717,66.9345,282325.0
2019-03-12 09:35:00,85.28,85.44,85.26,85.36,163166.0,66.9345,67.06,66.9188,66.9972,163166.0
2019-03-12 09:40:00,85.37,85.42,85.3,85.32,69838.0,67.0051,67.0443,66.9501,66.9658,69838.0
2019-03-12 09:45:00,85.32,85.45,85.32,85.42,61237.0,66.9658,67.0679,66.9658,67.0443,61237.0
2019-03-12 09:50:00,85.43,85.47,85.29,85.31,99210.0,67.0522,67.0836,66.9423,66.958,99210.0
2019-03-12 09:55:00,85.3,85.32,85.2,85.21,67423.0,66.9501,66.9658,66.8717,66.8795,67423.0
2019-03-12 10:00:00,85.22,85.25,85.11,85.16,84332.0,66.8874,66.9109,66.801,66.8403,84332.0
2019-03-12 10:05:00,85.16,85.27,85.16,85.26,77869.0,66.8403,66.9266,66.8403,66.9188,77869.0
2019-03-12 10:10:00,85.26,85.32,85.25,85.25,48873.0,66.9188,66.9658,66.9109,66.9109,48873.0
2019-03-12 10:15:00,85.26,85.27,85.18,85.25,64715.0,66.9188,66.9266,66.856,66.9109,64715.0
2019-03-12 10:20:00,85.25,85.29,85.23,85.27,52010.0,66.9109,66.9423,66.8952,66.9266,52010.0
2019-03-12 10:25:00,85.28,85.31,85.25,85.28,27610.0,66.9345,66.958,66.9109,66.9345,27610.0
2019-03-12 10:30:00,85.27,85.36,85.27,85.34,56112.0,66.9266,66.9972,66.9266,66.9815,56112.0
2019-03-12 10:35:00,85.35,85.37,85.24,85.29,71126.0,66.9894,67.0051,66.9031,66.9423,71126.0
2019-03-12 10:40:00,85.29,85.3,85.2,85.21,46555.0,66.9423,66.9501,66.8717,66.8795,46555.0
2019-03-12 10:45:00,85.21,85.32,85.17,85.32,148360.0,66.8795,66.9658,66.8481,66.9658,148360.0
2019-03-12 10:50:00,85.32,85.34,85.22,85.23,36662.0,66.9658,66.9815,66.8874,66.8952,36662.0
2019-03-12 10:55:00,85.23,85.23,85.15,85.17,58978.0,66.8952,66.8952,66.8324,66.8481,58978.0
2019-03-12 11:00:00,85.17,85.28,85.15,85.28,65882.0,66.8481,66.9345,66.8324,66.9345,65882.0
2019-03-12 11:05:00,85.29,85.37,85.29,85.32,48437.0,66.9423,67.0051,66.9423,66.9658,48437.0
2019-03-12 11:10:00,85.33,85.49,85.31,85.48,115158.0,66.9737,67.0993,66.958,67.0914,115158.0
2019-03-12 11:15:00,85.49,85.63,85.48,85.61,159237.0,67.0993,67.2092,67.0914,67.1935,159237.0
2019-03-12 11:20:00,85.61,85.67,85.56,85.57,125006.0,67.1935,67.2406,67.1542,67.1621,125006.0
2019-03-12 11:25:00,85.57,85.6,85.54,85.57,51651.0,67.1621,67.1856,67.1385,67.1621,51651.0
2019-03-12 11:30:00,85.57,85.61,85.53,85.55,88203.0,67.1621,67.1935,67.1307,67.1464,88203.0
2019-03-12 11:35:00,85.55,85.63,85.52,85.62,35812.0,67.1464,67.2092,67.1228,67.2013,35812.0
2019-03-12 11:40:00,85.62,85.63,85.57,85.57,33859.0,67.2013,67.2092,67.1621,67.1621,33859.0
2019-03-12 11:45:00,85.58,85.61,85.53,85.59,27290.0,67.1699,67.1935,67.1307,67.1778,27290.0
2019-03-12 11:50:00,85.59,85.65,85.59,85.65,48774.0,67.1778,67.2249,67.1778,67.2249,48774.0
2019-03-12 11:55:00,85.66,85.69,85.64,85.68,29911.0,67.2327,67.2563,67.217,67.2484,29911.0
2019-03-12 12:00:00,85.67,85.67,85.56,85.59,45929.0,67.2406,67.2406,67.1542,67.1778,45929.0
2019-03-12 12:05:00,85.59,85.61,85.55,85.59,46629.0,67.1778,67.1935,67.1464,67.1778,46629.0
2019-03-12 12:10:00,85.59,85.62,85.58,85.61,34610.0,67.1778,67.2013,67.1699,67.1935,34610.0
2019-03-12 12:15:00,85.62,85.66,85.59,85.59,33915.0,67.2013,67.2327,67.1778,67.1778,33915.0
2019-03-12 12:20:00,85.59,85.6,85.54,85.55,26367.0,67.1778,67.1856,67.1385,67.1464,26367.0
2019-03-12 12:25:00,85.54,85.56,85.48,85.5,40480.0,67.1385,67.1542,67.0914,67.1071,40480.0
2019-03-12 12:30:00,85.5,85.51,85.45,85.46,40299.0,67.1071,67.115,67.0679,67.0757,40299.0
2019-03-12 12:35:00,85.45,85.49,85.45,85.48,45776.0,67.0679,67.0993,67.0679,67.0914,45776.0
2019-03-12 12:40:00,85.49,85.54,85.49,85.52,30782.0,67.0993,67.1385,67.0993,67.1228,30782.0
2019-03-12 12:45:00,85.53,85.57,85.52,85.55,95832.0,67.1307,67.1621,67.1228,67.1464,95832.0
2019-03-12 12:50:00,85.54,85.54,85.48,85.5,33420.0,67.1385,67.1385,67.0914,67.1071,33420.0
2019-03-12 12:55:00,85.5,85.5,85.46,85.48,26606.0,67.1071,67.1071,67.0757,67.0914,26606.0
2019-03-12 13:00:00,85.48,85.56,85.47,85.53,30625.0,67.0914,67.1542,67.0836,67.1307,30625.0
2019-03-12 13:05:00,85.54,85.54,85.48,85.51,41801.0,67.1385,67.1385,67.0914,67.115,41801.0
2019-03-12 13:10:00,85.5,85.5,85.46,85.47,37332.0,67.1071,67.1071,67.0757,67.0836,37332.0
2019-03-12 13:15:00,85.47,85.52,85.46,85.49,46850.0,67.0836,67.1228,67.0757,67.0993,46850.0
2019-03-12 13:20:00,85.49,85.55,85.49,85.55,37637.0,67.0993,67.1464,67.0993,67.1464,37637.0
2019-03-12 13:25:00,85.54,85.56,85.51,85.53,19612.0,67.1385,67.1542,67.115,67.1307,19612.0
2019-03-12 13:30:00,85.53,85.55,85.5,85.5,17166.0,67.1307,67.1464,67.1071,67.1071,17166.0
2019-03-12 13:35:00,85.51,85.55,85.51,85.52,29289.0,67.115,67.1464,67.115,67.1228,29289.0
2019-03-12 13:40:00,85.51,85.52,85.49,85.51,19978.0,67.115,67.1228,67.0993,67.115,19978.0
2019-03-12 13:45:00,85.51,85.54,85.49,85.52,37124.0,67.115,67.1385,67.0993,67.1228,37124.0
2019-03-12 13:50:00,85.52,85.6,85.5,85.6,38869.0,67.1228,67.1856,67.1071,67.1856,38869.0
2019-03-12 13:55:00,85.59,85.62,85.57,85.59,52244.0,67.1778,67.2013,67.1621,67.1778,52244.0
2019-03-12 14:00:00,85.59,85.61,85.57,85.6,65800.0,67.1778,67.1935,67.1621,67.1856,65800.0
2019-03-12 14:05:00,85.6,85.64,85.57,85.64,50279.0,67.1856,67.217,67.1621,67.217,50279.0
2019-03-12 14:10:00,85.63,85.68,85.61,85.67,33088.0,67.2092,67.2484,67.1935,67.2406,33088.0
2019-03-12 14:15:00,85.67,85.68,85.65,85.67,29024.0,67.2406,67.2484,67.2249,67.2406,29024.0
2019-03-12 14:20:00,85.67,85.69,85.59,85.62,84718.0,67.2406,67.2563,67.1778,67.2013,84718.0
2019-03-12 14:25:00,85.62,85.62,85.58,85.59,48590.0,67.2013,67.2013,67.1699,67.1778,48590.0
2019-03-12 14:30:00,85.59,85.6,85.5,85.5,38229.0,67.1778,67.1856,67.1071,67.1071,38229.0
2019-03-12 14:35:00,85.51,85.53,85.47,85.47,46507.0,67.115,67.1307,67.0836,67.0836,46507.0
2019-03-12 14:40:00,85.48,85.5,85.44,85.46,21210.0,67.0914,67.1071,67.06,67.0757,21210.0
2019-03-12 14:45:00,85.47,85.48,85.44,85.46,60471.0,67.0836,67.0914,67.06,67.0757,60471.0
2019-03-12 14:50:00,85.46,85.49,85.39,85.44,45628.0,67.0757,67.0993,67.0208,67.06,45628.0
2019-03-12 14:55:00,85.45,85.46,85.41,85.44,38575.0,67.0679,67.0757,67.0365,67.06,38575.0
2019-03-12 15:00:00,85.44,85.44,85.41,85.42,20442.0,67.06,67.06,67.0365,67.0443,20442.0
2019-03-12 15:05:00,85.42,85.44,85.41,85.43,27448.0,67.0443,67.06,67.0365,67.0522,27448.0
2019-03-12 15:10:00,85.43,85.44,85.36,85.44,63528.0,67.0522,67.06,66.9972,67.06,63528.0
2019-03-12 15:15:00,85.43,85.43,85.34,85.37,189312.0,67.0522,67.0522,66.9815,67.0051,189312.0
2019-03-12 15:20:00,85.37,85.4,85.33,85.39,141391.0,67.0051,67.0286,66.9737,67.0208,141391.0
2019-03-12 15:25:00,85.4,85.49,85.4,85.48,93920.0,67.0286,67.0993,67.0286,67.0914,93920.0
2019-03-12 15:30:00,85.49,85.5,85.43,85.48,67576.0,67.0993,67.1071,67.0522,67.0914,67576.0
2019-03-12 15:35:00,85.47,85.56,85.45,85.54,76328.0,67.0836,67.1542,67.0679,67.1385,76328.0
2019-03-12 15:40:00,85.54,85.59,85.51,85.56,76216.0,67.1385,67.1778,67.115,67.1542,76216.0
2019-03-12 15:45:00,85.56,85.61,85.51,85.51,143550.0,67.1542,67.1935,67.115,67.115,143550.0
2019-03-12 15:50:00,85.51,85.53,85.43,85.43,183424.0,67.115,67.1307,67.0522,67.0522,183424.0
2019-03-12 15:55:00,85.43,85.5,85.4,85.48,294203.0,67.0522,67.1071,67.0286,67.0914,294203.0
2019-03-13 09:30:00,85.58,85.96,85.58,85.93,106397.0,67.1699,67.4682,67.1699,67.4446,106397.0
2019-03-13 09:35:00,85.94,85.98,85.8,85.92,98273.0,67.4525,67.4839,67.3426,67.4368,98273.0
2019-03-13 09:40:00,85.91,85.98,85.87,85.87,77818.0,67.4289,67.4839,67.3975,67.3975,77818.0
2019-03-13 09:45:00,85.86,85.97,85.86,85.94,73359.0,67.3897,67.476,67.3897,67.4525,73359.0
2019-03-13 09:50:00,85.94,85.98,85.86,85.91,51809.0,67.4525,67.4839,67.3897,67.4289,51809.0
2019-03-13 09:55:00,85.91,86.02,85.91,86.01,79319.0,67.4289,67.5153,67.4289,67.5074,79319.0
2019-03-13 10:00:00,86.0,86.01,85.93,85.99,62456.0,67.4996,67.5074,67.4446,67.4917,62456.0
2019-03-13 10:05:00,85.99,86.01,85.93,85.97,52157.0,67.4917,67.5074,67.4446,67.476,52157.0
2019-03-13 10:10:00,85.97,86.06,85.95,86.02,55496.0,67.476,67.5467,67.4603,67.5153,55496.0
2019-03-13 10:15:00,86.03,86.07,86.01,86.01,59497.0,67.5231,67.5545,67.5074,67.5074,59497.0
2019-03-13 10:20:00,86.01,86.04,85.93,85.98,30893.0,67.5074,67.531,67.4446,67.4839,30893.0
2019-03-13 10:25:00,85.99,86.01,85.95,86.0,26344.0,67.4917,67.5074,67.4603,67.4996,26344.0
2019-03-13 10:30:00,85.99,86.01,85.94,85.95,34424.0,67.4917,67.5074,67.4525,67.4603,34424.0
2019-03-13 10:35:00,85.95,86.03,85.95,86.02,48655.0,67.4603,67.5231,67.4603,67.5153,48655.0
2019-03-13 10:40:00,86.02,86.05,85.96,86.03,111917.0,67.5153,67.5388,67.4682,67.5231,111917.0
2019-03-13 10:45:00,86.02,86.03,85.98,85.99,62781.0,67.5153,67.5231,67.4839,67.4917,62781.0
2019-03-13 10:50:00,85.99,86.04,85.98,86.02,216704.0,67.4917,67.531,67.4839,67.5153,216704.0
2019-03-13 10:55:00,86.03,86.04,85.99,86.03,21593.0,67.5231,67.531,67.4917,67.5231,21593.0
2019-03-13 11:00:00,86.03,86.08,86.03,86.05,26164.0,67.5231,67.5624,67.5231,67.5388,26164.0
2019-03-13 11:05:00,86.05,86.09,86.01,86.07,21991.0,67.5388,67.5702,67.5074,67.5545,21991.0
2019-03-13 11:10:00,86.07,86.08,85.95,85.97,46142.0,67.5545,67.5624,67.4603,67.476,46142.0
2019-03-13 11:15:00,85.97,86.01,85.96,86.01,12108.0,67.476,67.5074,67.4682,67.5074,12108.0
2019-03-13 11:20:00,86.01,86.09,86.0,86.09,16392.0,67.5074,67.5702,67.4996,67.5702,16392.0
2019-03-13 11:25:00,86.08,86.12,86.06,86.12,21689.0,67.5624,67.5937,67.5467,67.5937,21689.0
2019-03-13 11:30:00,86.12,86.13,86.1,86.11,23950.0,67.5937,67.6016,67.5781,67.5859,23950.0
2019-03-13 11:35:00,86.11,86.13,86.05,86.05,38181.0,67.5859,67.6016,67.5388,67.5388,38181.0
2019-03-13 11:40:00,86.05,86.07,85.99,86.0,17408.0,67.5388,67.5545,67.4917,67.4996,17408.0
2019-03-13 11:45:00,86.0,86.01,85.96,85.99,27749.0,67.4996,67.5074,67.4682,67.4917,27749.0
2019-03-13 11:50:00,85.99,86.01,85.97,86.01,16468.0,67.4917,67.5074,67.476,67.5074,16468.0
2019-03-13 11:55:00,86.0,86.03,85.97,86.03,15319.0,67.4996,67.5231,67.476,67.5231,15319.0
2019-03-13 12:00:00,86.03,86.08,86.03,86.05,90711.0,67.5231,67.5624,67.5231,67.5388,90711.0
2019-03-13 12:05:00,86.05,86.08,86.05,86.05,41823.0,67.5388,67.5624,67.5388,67.5388,41823.0
2019-03-13 12:10:00,86.04,86.05,86.02,86.02,57366.0,67.531,67.5388,67.5153,67.5153,57366.0
2019-03-13 12:15:00,86.02,86.04,85.97,85.97,58634.0,67.5153,67.531,67.476,67.476,58634.0
2019-03-13 12:20:00,85.97,85.99,85.95,85.98,95162.0,67.476,67.4917,67.4603,67.4839,95162.0
2019-03-13 12:25:00,85.99,85.99,85.96,85.98,31103.0,67.4917,67.4917,67.4682,67.4839,31103.0
2019-03-13 12:30:00,85.99,86.0,85.96,85.97,20182.0,67.4917,67.4996,67.4682,67.476,20182.0
2019-03-13 12:35:00,85.98,86.01,85.96,85.99,24446.0,67.4839,67.5074,67.4682,67.4917,24446.0
2019-03-13 12:40:00,85.99,85.99,85.93,85.95,24697.0,67.4917,67.4917,67.4446,67.4603,24697.0
2019-03-13 12:45:00,85.96,85.97,85.94,85.95,13723.0,67.4682,67.476,67.4525,67.4603,13723.0
2019-03-13 12:50:00,85.95,85.99,85.94,85.96,13078.0,67.4603,67.4917,67.4525,67.4682,13078.0
2019-03-13 12:55:00,85.96,85.96,85.93,85.94,35476.0,67.4682,67.4682,67.4446,67.4525,35476.0
2019-03-13 13:00:00,85.94,85.99,85.93,85.98,19863.0,67.4525,67.4917,67.4446,67.4839,19863.0
2019-03-13 13:05:00,85.98,86.0,85.97,86.0,34901.0,67.4839,67.4996,67.476,67.4996,34901.0
2019-03-13 13:10:00,86.0,86.02,85.98,85.98,44844.0,67.4996,67.5153,67.4839,67.4839,44844.0
2019-03-13 13:15:00,85.99,86.01,85.96,85.97,31720.0,67.4917,67.5074,67.4682,67.476,31720.0
2019-03-13 13:20:00,85.97,85.97,85.95,85.97,22919.0,67.476,67.476,67.4603,67.476,22919.0
2019-03-13 13:25:00,85.96,85.97,85.91,85.92,31981.0,67.4682,67.476,67.4289,67.4368,31981.0
2019-03-13 13:30:00,85.92,85.93,85.91,85.92,20571.0,67.4368,67.4446,67.4289,67.4368,20571.0
2019-03-13 13:35:00,85.92,85.93,85.88,85.92,31961.0,67.4368,67.4446,67.4054,67.4368,31961.0
2019-03-13 13:40:00,85.92,85.95,85.9,85.91,28591.0,67.4368,67.4603,67.4211,67.4289,28591.0
2019-03-13 13:45:00,85.91,85.92,85.87,85.92,45609.0,67.4289,67.4368,67.3975,67.4368,45609.0
2019-03-13 13:50:00,85.91,85.91,85.87,85.88,23998.0,67.4289,67.4289,67.3975,67.4054,23998.0
2019-03-13 13:55:00,85.88,85.91,85.87,85.91,33513.0,67.4054,67.4289,67.3975,67.4289,33513.0
2019-03-13 14:00:00,85.91,85.97,85.91,85.94,37209.0,67.4289,67.476,67.4289,67.4525,37209.0
2019-03-13 14:05:00,85.93,85.96,85.92,85.96,26710.0,67.4446,67.4682,67.4368,67.4682,26710.0
2019-03-13 14:10:00,85.96,85.96,85.92,85.93,18144.0,67.4682,67.4682,67.4368,67.4446,18144.0
2019-03-13 14:15:00,85.93,85.94,85.88,85.89,21847.0,67.4446,67.4525,67.4054,67.4132,21847.0
2019-03-13 14:20:00,85.89,85.92,85.88,85.9,13709.0,67.4132,67.4368,67.4054,67.4211,13709.0
2019-03-13 14:25:00,85.91,85.96,85.89,85.94,26332.0,67.4289,67.4682,67.4132,67.4525,26332.0
2019-03-13 14:30:00,85.94,85.97,85.92,85.97,18384.0,67.4525,67.476,67.4368,67.476,18384.0
2019-03-13 14:35:00,85.97,85.99,85.96,85.97,21857.0,67.476,67.4917,67.4682,67.476,21857.0
2019-03-13 14:40:00,85.97,86.01,85.96,85.97,53305.0,67.476,67.5074,67.4682,67.476,53305.0
2019-03-13 14:45:00,85.96,85.96,85.87,85.89,55571.0,67.4682,67.4682,67.3975,67.4132,55571.0
2019-03-13 14:50:00,85.89,85.9,85.82,85.88,33816.0,67.4132,67.4211,67.3583,67.4054,33816.0
2019-03-13 14:55:00,85.87,85.97,85.86,85.93,50750.0,67.3975,67.476,67.3897,67.4446,50750.0
2019-03-13 15:00:00,85.94,86.0,85.91,85.99,74728.0,67.4525,67.4996,67.4289,67.4917,74728.0
2019-03-13 15:05:00,85.99,86.02,85.91,85.92,46158.0,67.4917,67.5153,67.4289,67.4368,46158.0
2019-03-13 15:10:00,85.92,85.97,85.9,85.93,49307.0,67.4368,67.476,67.4211,67.4446,49307.0
2019-03-13 15:15:00,85.92,86.0,85.92,85.97,40622.0,67.4368,67.4996,67.4368,67.476,40622.0
2019-03-13 15:20:00,85.97,86.02,85.96,86.0,69784.0,67.476,67.5153,67.4682,67.4996,69784.0
2019-03-13 15:25:00,86.0,86.01,85.94,85.94,31664.0,67.4996,67.5074,67.4525,67.4525,31664.0
2019-03-13 15:30:00,85.93,85.96,85.9,85.91,39360.0,67.4446,67.4682,67.4211,67.4289,39360.0
2019-03-13 15:35:00,85.91,85.94,85.84,85.92,36269.0,67.4289,67.4525,67.374,67.4368,36269.0
2019-03-13 15:40:00,85.91,85.92,85.87,85.91,80774.0,67.4289,67.4368,67.3975,67.4289,80774.0
2019-03-13 15:45:00,85.91,85.94,85.89,85.9,87025.0,67.4289,67.4525,67.4132,67.4211,87025.0
2019-03-13 15:50:00,85.91,85.92,85.83,85.86,97229.0,67.4289,67.4368,67.3661,67.3897,97229.0
2019-03-13 15:55:00,85.86,85.91,85.85,85.89,216045.0,67.3897,67.4289,67.3818,67.4132,216045.0
2019-03-14 09:30:00,85.96,86.0,85.84,85.98,98554.0,67.4682,67.4996,67.374,67.4839,98554.0
2019-03-14 09:35:00,85.98,85.98,85.85,85.93,60894.0,67.4839,67.4839,67.3818,67.4446,60894.0
2019-03-14 09:40:00,85.93,85.94,85.71,85.72,74353.0,67.4446,67.4525,67.2719,67.2798,74353.0
2019-03-14 09:45:00,85.72,85.88,85.72,85.87,83951.0,67.2798,67.4054,67.2798,67.3975,83951.0
2019-03-14 09:50:00,85.86,85.88,85.78,85.82,65726.0,67.3897,67.4054,67.3269,67.3583,65726.0
2019-03-14 09:55:00,85.82,85.84,85.68,85.73,94165.0,67.3583,67.374,67.2484,67.2876,94165.0
2019-03-14 10:00:00,85.71,85.72,85.63,85.63,67545.0,67.2719,67.2798,67.2092,67.2092,67545.0
2019-03-14 10:05:00,85.63,85.7,85.62,85.7,40133.0,67.2092,67.2641,67.2013,67.2641,40133.0
2019-03-14 10:10:00,85.72,85.84,85.72,85.78,38357.0,67.2798,67.374,67.2798,67.3269,38357.0
2019-03-14 10:15:00,85.77,85.81,85.67,85.68,63767.0,67.319,67.3504,67.2406,67.2484,63767.0
2019-03-14 10:20:00,85.68,85.74,85.68,85.69,61518.0,67.2484,67.2955,67.2484,67.2563,61518.0
2019-03-14 10:25:00,85.69,85.79,85.66,85.78,35931.0,67.2563,67.3347,67.2327,67.3269,35931.0
2019-03-14 10:30:00,85.78,85.9,85.78,85.84,79401.0,67.3269,67.4211,67.3269,67.374,79401.0
2019-03-14 10:35:00,85.83,85.84,85.76,85.77,46751.0,67.3661,67.374,67.3112,67.319,46751.0
2019-03-14 10:40:00,85.78,85.8,85.74,85.78,62022.0,67.3269,67.3426,67.2955,67.3269,62022.0
2019-03-14 10:45:00,85.78,85.79,85.72,85.73,31566.0,67.3269,67.3347,67.2798,67.2876,31566.0
2019-03-14 10:50:00,85.74,85.79,85.72,85.77,28808.0,67.2955,67.3347,67.2798,67.319,28808.0
2019-03-14 10:55:00,85.78,85.86,85.77,85.86,42170.0,67.3269,67.3897,67.319,67.3897,42170.0
2019-03-14 11:00:00,85.87,85.9,85.85,85.87,39540.0,67.3975,67.4211,67.3818,67.3975,39540.0
2019-03-14 11:05:00,85.88,85.91,85.83,85.84,27244.0,67.4054,67.4289,67.3661,67.374,27244.0
2019-03-14 11:10:00,85.85,85.9,85.84,85.88,22605.0,67.3818,67.4211,67.374,67.4054,22605.0
2019-03-14 11:15:00,85.89,85.91,85.88,85.89,24923.0,67.4132,67.4289,67.4054,67.4132,24923.0
2019-03-14 11:20:00,85.89,85.9,85.85,85.89,21207.0,67.4132,67.4211,67.3818,67.4132,21207.0
2019-03-14 11:25:00,85.89,85.89,85.82,85.88,29067.0,67.4132,67.4132,67.3583,67.4054,29067.0
2019-03-14 11:30:00,85.88,85.9,85.85,85.89,22812.0,67.4054,67.4211,67.3818,67.4132,22812.0
2019-03-14 11:35:00,85.89,85.93,85.86,85.93,23760.0,67.4132,67.4446,67.3897,67.4446,23760.0
2019-03-14 11:40:00,85.93,85.95,85.89,85.95,53649.0,67.4446,67.4603,67.4132,67.4603,53649.0
2019-03-14 11:45:00,85.95,85.98,85.94,85.97,32895.0,67.4603,67.4839,67.4525,67.476,32895.0
2019-03-14 11:50:00,85.97,86.04,85.94,85.95,51673.0,67.476,67.531,67.4525,67.4603,51673.0
2019-03-14 11:55:00,85.94,85.97,85.92,85.93,39293.0,67.4525,67.476,67.4368,67.4446,39293.0
2019-03-14 12:00:00,85.93,85.94,85.86,85.9,28336.0,67.4446,67.4525,67.3897,67.4211,28336.0
2019-03-14 12:05:00,85.89,85.94,85.87,85.93,14414.0,67.4132,67.4525,67.3975,67.4446,14414.0
2019-03-14 12:10:00,85.94,85.94,85.9,85.93,27039.0,67.4525,67.4525,67.4211,67.4446,27039.0
2019-03-14 12:15:00,85.95,85.97,85.91,85.91,23570.0,67.4603,67.476,67.4289,67.4289,23570.0
2019-03-14 12:20:00,85.92,85.93,85.86,85.86,18297.0,67.4368,67.4446,67.3897,67.3897,18297.0
2019-03-14 12:25:00,85.87,85.89,85.84,85.87,14504.0,67.3975,67.4132,67.374,67.3975,14504.0
2019-03-14 12:30:00,85.87,85.9,85.87,85.89,10972.0,67.3975,67.4211,67.3975,67.4132,10972.0
2019-03-14 12:35:00,85.89,85.9,85.87,85.89,15679.0,67.4132,67.4211,67.3975,67.4132,15679.0
2019-03-14 12:40:00,85.89,85.92,85.88,85.91,29079.0,67.4132,67.4368,67.4054,67.4289,29079.0
2019-03-14 12:45:00,85.91,85.92,85.88,85.9,14515.0,67.4289,67.4368,67.4054,67.4211,14515.0
2019-03-14 12:50:00,85.9,85.9,85.85,85.85,42056.0,67.4211,67.4211,67.3818,67.3818,42056.0
2019-03-14 12:55:00,85.86,85.88,85.84,85.86,37213.0,67.3897,67.4054,67.374,67.3897,37213.0
2019-03-14 13:00:00,85.86,85.86,85.84,85.86,23160.0,67.3897,67.3897,67.374,67.3897,23160.0
2019-03-14 13:05:00,85.85,85.87,85.84,85.87,16944.0,67.3818,67.3975,67.374,67.3975,16944.0
2019-03-14 13:10:00,85.87,85.9,85.85,85.88,17600.0,67.3975,67.4211,67.3818,67.4054,17600.0
2019-03-14 13:15:00,85.88,85.89,85.87,85.87,13542.0,67.4054,67.4132,67.3975,67.3975,13542.0
2019-03-14 13:20:00,85.88,85.9,85.85,85.85,13153.0,67.4054,67.4211,67.3818,67.3818,13153.0
2019-03-14 13:25:00,85.86,85.86,85.82,85.82,14362.0,67.3897,67.3897,67.3583,67.3583,14362.0
2019-03-14 13:30:00,85.83,85.85,85.81,85.85,11193.0,67.3661,67.3818,67.3504,67.3818,11193.0
2019-03-14 13:35:00,85.84,85.86,85.81,85.83,16413.0,67.374,67.3897,67.3504,67.3661,16413.0
2019-03-14 13:40:00,85.84,85.84,85.81,85.82,28349.0,67.374,67.374,67.3504,67.3583,28349.0
2019-03-14 13:45:00,85.81,85.83,85.79,85.83,19055.0,67.3504,67.3661,67.3347,67.3661,19055.0
2019-03-14 13:50:00,85.83,85.83,85.73,85.73,37880.0,67.3661,67.3661,67.2876,67.2876,37880.0
2019-03-14 13:55:00,85.73,85.77,85.72,85.75,21216.0,67.2876,67.319,67.2798,67.3033,21216.0
2019-03-14 14:00:00,85.75,85.76,85.72,85.73,22122.0,67.3033,67.3112,67.2798,67.2876,22122.0
2019-03-14 14:05:00,85.73,85.75,85.71,85.73,18448.0,67.2876,67.3033,67.2719,67.2876,18448.0
2019-03-14 14:10:00,85.73,85.73,85.68,85.69,75666.0,67.2876,67.2876,67.2484,67.2563,75666.0
2019-03-14 14:15:00,85.69,85.73,85.68,85.71,11520.0,67.2563,67.2876,67.2484,67.2719,11520.0
2019-03-14 14:20:00,85.73,85.73,85.7,85.7,27072.0,67.2876,67.2876,67.2641,67.2641,27072.0
2019-03-14 14:25:00,85.7,85.72,85.69,85.7,44598.0,67.2641,67.2798,67.2563,67.2641,44598.0
2019-03-14 14:30:00,85.7,85.71,85.69,85.7,11113.0,67.2641,67.2719,67.2563,67.2641,11113.0
2019-03-14 14:35:00,85.7,85.71,85.68,85.7,34420.0,67.2641,67.2719,67.2484,67.2641,34420.0
2019-03-14 14:40:00,85.71,85.77,85.69,85.76,44696.0,67.2719,67.319,67.2563,67.3112,44696.0
2019-03-14 14:45:00,85.76,85.8,85.75,85.77,17186.0,67.3112,67.3426,67.3033,67.319,17186.0
2019-03-14 14:50:00,85.77,85.79,85.73,85.79,67158.0,67.319,67.3347,67.2876,67.3347,67158.0
2019-03-14 14:55:00,85.79,85.85,85.78,85.83,71681.0,67.3347,67.3818,67.3269,67.3661,71681.0
2019-03-14 15:00:00,85.84,85.85,85.79,85.82,33598.0,67.374,67.3818,67.3347,67.3583,33598.0
2019-03-14 15:05:00,85.82,85.88,85.82,85.88,27199.0,67.3583,67.4054,67.3583,67.4054,27199.0
2019-03-14 15:10:00,85.88,85.89,85.84,85.85,23784.0,67.4054,67.4132,67.374,67.3818,23784.0
2019-03-14 15:15:00,85.85,85.88,85.82,85.84,50951.0,67.3818,67.4054,67.3583,67.374,50951.0
2019-03-14 15:20:00,85.84,85.87,85.83,85.84,31914.0,67.374,67.3975,67.3661,67.374,31914.0
2019-03-14 15:25:00,85.84,85.9,85.83,85.9,42836.0,67.374,67.4211,67.3661,67.4211,42836.0
2019-03-14 15:30:00,85.9,85.92,85.88,85.9,68377.0,67.4211,67.4368,67.4054,67.4211,68377.0
2019-03-14 15:35:00,85.9,85.92,85.86,85.91,56598.0,67.4211,67.4368,67.3897,67.4289,56598.0
2019-03-14 15:40:00,85.91,85.95,85.91,85.93,71901.0,67.4289,67.4603,67.4289,67.4446,71901.0
2019-03-14 15:45:00,85.93,85.96,85.91,85.93,91872.0,67.4446,67.4682,67.4289,67.4446,91872.0
2019-03-14 15:50:00,85.93,86.05,85.91,86.03,132983.0,67.4446,67.5388,67.4289,67.5231,132983.0
2019-03-14 15:55:00,86.02,86.05,85.99,86.03,187300.0,67.5153,67.5388,67.4917,67.5231,187300.0
2019-03-15 09:30:00,86.15,86.17,86.05,86.13,149624.0,67.6173,67.633,67.5388,67.6016,149624.0
2019-03-15 09:35:00,86.13,86.19,86.07,86.1,119639.0,67.6016,67.6487,67.5545,67.5781,119639.0
2019-03-15 09:40:00,86.1,86.11,85.98,85.99,69358.0,67.5781,67.5859,67.4839,67.4917,69358.0
2019-03-15 09:45:00,85.98,85.99,85.9,85.96,100058.0,67.4839,67.4917,67.4211,67.4682,100058.0
2019-03-15 09:50:00,85.96,85.99,85.84,85.85,70580.0,67.4682,67.4917,67.374,67.3818,70580.0
2019-03-15 09:55:00,85.84,85.84,85.66,85.69,64130.0,67.374,67.374,67.2327,67.2563,64130.0
2019-03-15 10:00:00,85.69,85.7,85.63,85.65,87928.0,67.2563,67.2641,67.2092,67.2249,87928.0
2019-03-15 10:05:00,85.66,85.85,85.66,85.85,70108.0,67.2327,67.3818,67.2327,67.3818,70108.0
2019-03-15 10:10:00,85.85,85.89,85.8,85.82,46418.0,67.3818,67.4132,67.3426,67.3583,46418.0
2019-03-15 10:15:00,85.82,85.96,85.81,85.93,49342.0,67.3583,67.4682,67.3504,67.4446,49342.0
2019-03-15 10:20:00,85.93,85.98,85.92,85.98,32065.0,67.4446,67.4839,67.4368,67.4839,32065.0
2019-03-15 10:25:00,85.97,86.0,85.93,85.99,41556.0,67.476,67.4996,67.4446,67.4917,41556.0
2019-03-15 10:30:00,85.98,85.99,85.9,85.93,54094.0,67.4839,67.4917,67.4211,67.4446,54094.0
2019-03-15 10:35:00,85.92,85.94,85.81,85.83,22218.0,67.4368,67.4525,67.3504,67.3661,22218.0
2019-03-15 10:40:00,85.83,85.89,85.81,85.88,26236.0,67.3661,67.4132,67.3504,67.4054,26236.0
2019-03-15 10:45:00,85.88,85.9,85.85,85.85,11867.0,67.4054,67.4211,67.3818,67.3818,11867.0
2019-03-15 10:50:00,85.85,85.9,85.84,85.9,19521.0,67.3818,67.4211,67.374,67.4211,19521.0
2019-03-15 10:55:00,85.91,85.92,85.85,85.87,18469.0,67.4289,67.4368,67.3818,67.3975,18469.0
2019-03-15 11:00:00,85.87,85.87,85.79,85.8,47230.0,67.3975,67.3975,67.3347,67.3426,47230.0
2019-03-15 11:05:00,85.8,85.82,85.68,85.72,31509.0,67.3426,67.3583,67.2484,67.2798,31509.0
2019-03-15 11:10:00,85.72,85.72,85.66,85.68,53291.0,67.2798,67.2798,67.2327,67.2484,53291.0
2019-03-15 11:15:00,85.68,85.76,85.68,85.76,19505.0,67.2484,67.3112,67.2484,67.3112,19505.0
2019-03-15 11:20:00,85.76,85.79,85.75,85.79,29764.0,67.3112,67.3347,67.3033,67.3347,29764.0
2019-03-15 11:25:00,85.78,85.79,85.73,85.76,26198.0,67.3269,67.3347,67.2876,67.3112,26198.0
2019-03-15 11:30:00,85.77,85.77,85.68,85.71,31564.0,67.319,67.319,67.2484,67.2719,31564.0
2019-03-15 11:35:00,85.71,85.73,85.68,85.7,25655.0,67.2719,67.2876,67.2484,67.2641,25655.0
2019-03-15 11:40:00,85.7,85.75,85.69,85.71,162696.0,67.2641,67.3033,67.2563,67.2719,162696.0
2019-03-15 11:45:00,85.72,85.78,85.69,85.77,51177.0,67.2798,67.3269,67.2563,67.319,51177.0
2019-03-15 11:50:00,85.77,85.78,85.69,85.7,34110.0,67.319,67.3269,67.2563,67.2641,34110.0
2019-03-15 11:55:00,85.7,85.74,85.69,85.73,35564.0,67.2641,67.2955,67.2563,67.2876,35564.0
2019-03-15 12:00:00,85.73,85.76,85.69,85.75,23334.0,67.2876,67.3112,67.2563,67.3033,23334.0
2019-03-15 12:05:00,85.75,85.78,85.73,85.78,22932.0,67.3033,67.3269,67.2876,67.3269,22932.0
2019-03-15 12:10:00,85.79,85.88,85.78,85.87,40718.0,67.3347,67.4054,67.3269,67.3975,40718.0
2019-03-15 12:15:00,85.87,85.88,85.83,85.84,35631.0,67.3975,67.4054,67.3661,67.374,35631.0
2019-03-15 12:20:00,85.84,85.85,85.81,85.85,14870.0,67.374,67.3818,67.3504,67.3818,14870.0
2019-03-15 12:25:00,85.84,85.93,85.84,85.92,31571.0,67.374,67.4446,67.374,67.4368,31571.0
2019-03-15 12:30:00,85.92,85.97,85.92,85.96,24824.0,67.4368,67.476,67.4368,67.4682,24824.0
2019-03-15 12:35:00,85.95,85.98,85.92,85.93,16047.0,67.4603,67.4839,67.4368,67.4446,16047.0
2019-03-15 12:40:00,85.93,85.95,85.89,85.94,25063.0,67.4446,67.4603,67.4132,67.4525,25063.0
2019-03-15 12:45:00,85.94,85.95,85.93,85.94,14238.0,67.4525,67.4603,67.4446,67.4525,14238.0
2019-03-15 12:50:00,85.95,85.97,85.91,85.92,29297.0,67.4603,67.476,67.4289,67.4368,29297.0
2019-03-15 12:55:00,85.92,85.97,85.89,85.97,22172.0,67.4368,67.476,67.4132,67.476,22172.0
2019-03-15 13:00:00,85.98,86.0,85.95,85.97,21455.0,67.4839,67.4996,67.4603,67.476,21455.0
2019-03-15 13:05:00,85.98,86.01,85.97,85.99,15147.0,67.4839,67.5074,67.476,67.4917,15147.0
2019-03-15 13:10:00,86.0,86.02,85.99,85.99,20927.0,67.4996,67.5153,67.4917,67.4917,20927.0
2019-03-15 13:15:00,85.99,86.0,85.95,85.98,25348.0,67.4917,67.4996,67.4603,67.4839,25348.0
2019-03-15 13:20:00,85.98,85.99,85.92,85.96,30819.0,67.4839,67.4917,67.4368,67.4682,30819.0
2019-03-15 13:25:00,85.96,85.97,85.89,85.91,34158.0,67.4682,67.476,67.4132,67.4289,34158.0
2019-03-15 13:30:00,85.91,85.95,85.9,85.95,65649.0,67.4289,67.4603,67.4211,67.4603,65649.0
2019-03-15 13:35:00,85.95,85.95,85.91,85.91,24476.0,67.4603,67.4603,67.4289,67.4289,24476.0
2019-03-15 13:40:00,85.91,85.94,85.89,85.93,55759.0,67.4289,67.4525,67.4132,67.4446,55759.0
2019-03-15 13:45:00,85.92,85.94,85.87,85.88,50285.0,67.4368,67.4525,67.3975,67.4054,50285.0
2019-03-15 13:50:00,85.87,85.91,85.86,85.87,64896.0,67.3975,67.4289,67.3897,67.3975,64896.0
2019-03-15 13:55:00,85.86,85.88,85.84,85.87,50627.0,67.3897,67.4054,67.374,67.3975,50627.0
2019-03-15 14:00:00,85.87,85.94,85.87,85.92,78480.0,67.3975,67.4525,67.3975,67.4368,78480.0
2019-03-15 14:05:00,85.92,85.92,85.9,85.9,30640.0,67.4368,67.4368,67.4211,67.4211,30640.0
2019-03-15 14:10:00,85.89,85.94,85.88,85.93,43094.0,67.4132,67.4525,67.4054,67.4446,43094.0
2019-03-15 14:15:00,85.92,85.93,85.9,85.9,35177.0,67.4368,67.4446,67.4211,67.4211,35177.0
2019-03-15 14:20:00,85.9,85.9,85.82,85.83,38335.0,67.4211,67.4211,67.3583,67.3661,38335.0
2019-03-15 14:25:00,85.84,85.88,85.83,85.84,34441.0,67.374,67.4054,67.3661,67.374,34441.0
2019-03-15 14:30:00,85.85,85.91,85.84,85.91,47120.0,67.3818,67.4289,67.374,67.4289,47120.0
2019-03-15 14:35:00,85.91,85.93,85.88,85.92,71253.0,67.4289,67.4446,67.4054,67.4368,71253.0
2019-03-15 14:40:00,85.92,85.93,85.89,85.91,41751.0,67.4368,67.4446,67.4132,67.4289,41751.0
2019-03-15 14:45:00,85.9,85.93,85.9,85.93,50490.0,67.4211,67.4446,67.4211,67.4446,50490.0
2019-03-15 14:50:00,85.93,85.95,85.87,85.9,73227.0,67.4446,67.4603,67.3975,67.4211,73227.0
2019-03-15 14:55:00,85.9,85.91,85.85,85.87,77686.0,67.4211,67.4289,67.3818,67.3975,77686.0
2019-03-15 15:00:00,85.87,85.92,85.87,85.92,83863.0,67.3975,67.4368,67.3975,67.4368,83863.0
2019-03-15 15:05:00,85.92,85.92,85.81,85.81,68849.0,67.4368,67.4368,67.3504,67.3504,68849.0
2019-03-15 15:10:00,85.82,85.84,85.8,85.81,56226.0,67.3583,67.374,67.3426,67.3504,56226.0
2019-03-15 15:15:00,85.81,85.82,85.77,85.81,74693.0,67.3504,67.3583,67.319,67.3504,74693.0
2019-03-15 15:20:00,85.81,85.9,85.8,85.89,73338.0,67.3504,67.4211,67.3426,67.4132,73338.0
2019-03-15 15:25:00,85.88,85.9,85.84,85.84,89718.0,67.4054,67.4211,67.374,67.374,89718.0
2019-03-15 15:30:00,85.84,85.86,85.81,85.81,85744.0,67.374,67.3897,67.3504,67.3504,85744.0
2019-03-15 15:35:00,85.81,85.81,85.68,85.73,107234.0,67.3504,67.3504,67.2484,67.2876,107234.0
2019-03-15 15:40:00,85.74,85.81,85.71,85.8,97909.0,67.2955,67.3504,67.2719,67.3426,97909.0
2019-03-15 15:45:00,85.79,85.81,85.72,85.79,112872.0,67.3347,67.3504,67.2798,67.3347,112872.0
2019-03-15 15:50:00,85.8,85.8,85.62,85.62,147564.0,67.3426,67.3426,67.2013,67.2013,147564.0
2019-03-15 15:55:00,85.62,85.79,85.61,85.76,387729.0,67.2013,67.3347,67.1935,67.3112,387729.0
2019-03-18 09:30:00,85.8,85.92,85.74,85.86,147718.0,67.3426,67.4368,67.2955,67.3897,147718.0
2019-03-18 09:35:00,85.84,85.98,85.83,85.95,75528.0,67.374,67.4839,67.3661,67.4603,75528.0
2019-03-18 09:40:00,85.95,85.99,85.91,85.98,30788.0,67.4603,67.4917,67.4289,67.4839,30788.0
2019-03-18 09:45:00,85.97,86.03,85.9,85.94,59452.0,67.476,67.5231,67.4211,67.4525,59452.0
2019-03-18 09:50:00,85.94,85.97,85.83,85.87,66969.0,67.4525,67.476,67.3661,67.3975,66969.0
2019-03-18 09:55:00,85.86,85.88,85.76,85.88,46739.0,67.3897,67.4054,67.3112,67.4054,46739.0
2019-03-18 10:00:00,85.88,85.97,85.84,85.97,48286.0,67.4054,67.476,67.374,67.476,48286.0
2019-03-18 10:05:00,85.98,85.99,85.92,85.97,37258.0,67.4839,67.4917,67.4368,67.476,37258.0
2019-03-18 10:10:00,85.97,85.98,85.81,85.85,28226.0,67.476,67.4839,67.3504,67.3818,28226.0
2019-03-18 10:15:00,85.85,85.89,85.81,85.89,28465.0,67.3818,67.4132,67.3504,67.4132,28465.0
2019-03-18 10:20:00,85.89,85.92,85.87,85.87,23527.0,67.4132,67.4368,67.3975,67.3975,23527.0
2019-03-18 10:25:00,85.87,85.96,85.87,85.93,19922.0,67.3975,67.4682,67.3975,67.4446,19922.0
2019-03-18 10:30:00,85.94,85.97,85.93,85.95,42222.0,67.4525,67.476,67.4446,67.4603,42222.0
2019-03-18 10:35:00,85.95,85.95,85.87,85.87,33222.0,67.4603,67.4603,67.3975,67.3975,33222.0
2019-03-18 10:40:00,85.87,85.89,85.84,85.89,45081.0,67.3975,67.4132,67.374,67.4132,45081.0
2019-03-18 10:45:00,85.89,85.96,85.89,85.95,37078.0,67.4132,67.4682,67.4132,67.4603,37078.0
2019-03-18 10:50:00,85.96,86.0,85.95,85.96,18318.0,67.4682,67.4996,67.4603,67.4682,18318.0
2019-03-18 10:55:00,85.95,85.95,85.85,85.85,22504.0,67.4603,67.4603,67.3818,67.3818,22504.0
2019-03-18 11:00:00,85.85,85.86,85.73,85.75,58989.0,67.3818,67.3897,67.2876,67.3033,58989.0
2019-03-18 11:05:00,85.75,85.76,85.69,85.73,37540.0,67.3033,67.3112,67.2563,67.2876,37540.0
2019-03-18 11:10:00,85.74,85.81,85.69,85.8,38153.0,67.2955,67.3504,67.2563,67.3426,38153.0
2019-03-18 11:15:00,85.8,85.8,85.67,85.67,23665.0,67.3426,67.3426,67.2406,67.2406,23665.0
2019-03-18 11:20:00,85.67,85.68,85.44,85.45,195048.0,67.2406,67.2484,67.06,67.0679,195048.0
2019-03-18 11:25:00,85.44,85.46,85.27,85.3,307744.0,67.06,67.0757,66.9266,66.9501,307744.0
2019-03-18 11:30:00,85.3,85.32,85.15,85.16,269218.0,66.9501,66.9658,66.8324,66.8403,269218.0
2019-03-18 11:35:00,85.16,85.2,85.11,85.2,191288.0,66.8403,66.8717,66.801,66.8717,191288.0
2019-03-18 11:40:00,85.2,85.35,85.19,85.33,56094.0,66.8717,66.9894,66.8638,66.9737,56094.0
2019-03-18 11:45:00,85.32,85.38,85.29,85.35,50723.0,66.9658,67.0129,66.9423,66.9894,50723.0
2019-03-18 11:50:00,85.36,85.42,85.32,85.36,71244.0,66.9972,67.0443,66.9658,66.9972,71244.0
2019-03-18 11:55:00,85.35,85.41,85.34,85.35,34645.0,66.9894,67.0365,66.9815,66.9894,34645.0
2019-03-18 12:00:00,85.35,85.39,85.29,85.3,45267.0,66.9894,67.0208,66.9423,66.9501,45267.0
2019-03-18 12:05:00,85.3,85.31,85.23,85.26,19414.0,66.9501,66.958,66.8952,66.9188,19414.0
2019-03-18 12:10:00,85.26,85.28,85.22,85.28,25947.0,66.9188,66.9345,66.8874,66.9345,25947.0
2019-03-18 12:15:00,85.29,85.29,85.15,85.18,51610.0,66.9423,66.9423,66.8324,66.856,51610.0
2019-03-18 12:20:00,85.18,85.24,85.16,85.16,20507.0,66.856,66.9031,66.8403,66.8403,20507.0
2019-03-18 12:25:00,85.15,85.19,85.15,85.16,23347.0,66.8324,66.8638,66.8324,66.8403,23347.0
2019-03-18 12:30:00,85.17,85.2,85.11,85.13,22222.0,66.8481,66.8717,66.801,66.8167,22222.0
2019-03-18 12:35:00,85.14,85.19,85.12,85.13,28806.0,66.8246,66.8638,66.8089,66.8167,28806.0
2019-03-18 12:40:00,85.12,85.2,85.12,85.19,55923.0,66.8089,66.8717,66.8089,66.8638,55923.0
2019-03-18 12:45:00,85.19,85.23,85.18,85.21,30712.0,66.8638,66.8952,66.856,66.8795,30712.0
2019-03-18 12:50:00,85.2,85.26,85.2,85.22,21525.0,66.8717,66.9188,66.8717,66.8874,21525.0
2019-03-18 12:55:00,85.22,85.22,85.12,85.17,29456.0,66.8874,66.8874,66.8089,66.8481,29456.0
2019-03-18 13:00:00,85.18,85.21,85.13,85.16,25184.0,66.856,66.8795,66.8167,66.8403,25184.0
2019-03-18 13:05:00,85.16,85.16,85.11,85.14,16576.0,66.8403,66.8403,66.801,66.8246,16576.0
2019-03-18 13:10:00,85.14,85.14,85.06,85.11,17312.0,66.8246,66.8246,66.7618,66.801,17312.0
2019-03-18 13:15:00,85.11,85.14,85.03,85.12,12760.0,66.801,66.8246,66.7382,66.8089,12760.0
2019-03-18 13:20:00,85.13,85.15,85.11,85.13,22798.0,66.8167,66.8324,66.801,66.8167,22798.0
2019-03-18 13:25:00,85.12,85.17,85.11,85.13,16966.0,66.8089,66.8481,66.801,66.8167,16966.0
2019-03-18 13:30:00,85.13,85.14,85.11,85.11,13536.0,66.8167,66.8246,66.801,66.801,13536.0
2019-03-18 13:35:00,85.1,85.15,85.1,85.14,34807.0,66.7932,66.8324,66.7932,66.8246,34807.0
2019-03-18 13:40:00,85.14,85.22,85.14,85.21,19866.0,66.8246,66.8874,66.8246,66.8795,19866.0
2019-03-18 13:45:00,85.21,85.21,85.14,85.16,11086.0,66.8795,66.8795,66.8246,66.8403,11086.0
2019-03-18 13:50:00,85.16,85.18,85.15,85.17,12972.0,66.8403,66.856,66.8324,66.8481,12972.0
2019-03-18 13:55:00,85.18,85.2,85.15,85.16,16675.0,66.856,66.8717,66.8324,66.8403,16675.0
2019-03-18 14:00:00,85.16,85.21,85.15,85.2,17055.0,66.8403,66.8795,66.8324,66.8717,17055.0
2019-03-18 14:05:00,85.2,85.21,85.16,85.19,18593.0,66.8717,66.8795,66.8403,66.8638,18593.0
2019-03-18 14:10:00,85.18,85.22,85.17,85.21,11993.0,66.856,66.8874,66.8481,66.8795,11993.0
2019-03-18 14:15:00,85.22,85.23,85.15,85.16,26107.0,66.8874,66.8952,66.8324,66.8403,26107.0
2019-03-18 14:20:00,85.14,85.16,85.14,85.16,18591.0,66.8246,66.8403,66.8246,66.8403,18591.0
2019-03-18 14:25:00,85.15,85.16,85.09,85.09,20165.0,66.8324,66.8403,66.7853,66.7853,20165.0
2019-03-18 14:30:00,85.09,85.11,85.05,85.07,33066.0,66.7853,66.801,66.7539,66.7696,33066.0
2019-03-18 14:35:00,85.07,85.12,85.06,85.06,33726.0,66.7696,66.8089,66.7618,66.7618,33726.0
2019-03-18 14:40:00,85.06,85.11,85.06,85.06,32252.0,66.7618,66.801,66.7618,66.7618,32252.0
2019-03-18 14:45:00,85.06,85.09,85.05,85.08,16775.0,66.7618,66.7853,66.7539,66.7775,16775.0
2019-03-18 14:50:00,85.08,85.08,85.0,85.01,33403.0,66.7775,66.7775,66.7147,66.7225,33403.0
2019-03-18 14:55:00,85.01,85.06,85.0,85.03,52240.0,66.7225,66.7618,66.7147,66.7382,52240.0
2019-03-18 15:00:00,85.03,85.06,85.01,85.04,34797.0,66.7382,66.7618,66.7225,66.7461,34797.0
2019-03-18 15:05:00,85.04,85.05,85.02,85.02,23425.0,66.7461,66.7539,66.7304,66.7304,23425.0
2019-03-18 15:10:00,85.01,85.08,85.0,85.06,47930.0,66.7225,66.7775,66.7147,66.7618,47930.0
2019-03-18 15:15:00,85.06,85.08,85.0,85.04,80317.0,66.7618,66.7775,66.7147,66.7461,80317.0
2019-03-18 15:20:00,85.04,85.04,84.92,84.95,58303.0,66.7461,66.7461,66.6519,66.6754,58303.0
2019-03-18 15:25:00,84.95,84.99,84.92,84.94,44034.0,66.6754,66.7068,66.6519,66.6676,44034.0
2019-03-18 15:30:00,84.94,84.99,84.94,84.95,52274.0,66.6676,66.7068,66.6676,66.6754,52274.0
2019-03-18 15:35:00,84.95,84.98,84.92,84.94,52444.0,66.6754,66.699,66.6519,66.6676,52444.0
2019-03-18 15:40:00,84.94,85.09,84.93,85.09,49637.0,66.6676,66.7853,66.6597,66.7853,49637.0
2019-03-18 15:45:00,85.11,85.24,85.1,85.23,109821.0,66.801,66.9031,66.7932,66.8952,109821.0
2019-03-18 15:50:00,85.23,85.26,85.2,85.24,47109.0,66.8952,66.9188,66.8717,66.9031,47109.0
2019-03-18 15:55:00,85.23,85.34,85.23,85.32,162905.0,66.8952,66.9815,66.8952,66.9658,162905.0
2019-03-19 09:30:00,85.38,85.51,85.27,85.28,133784.0,67.0129,67.115,66.9266,66.9345,133784.0
2019-03-19 09:35:00,85.29,85.38,85.29,85.34,90823.0,66.9423,67.0129,66.9423,66.9815,90823.0
2019-03-19 09:40:00,85.34,85.39,85.26,85.36,69625.0,66.9815,67.0208,66.9188,66.9972,69625.0
2019-03-19 09:45:00,85.36,85.49,85.35,85.4,54790.0,66.9972,67.0993,66.9894,67.0286,54790.0
2019-03-19 09:50:00,85.41,85.44,85.31,85.4,47908.0,67.0365,67.06,66.958,67.0286,47908.0
2019-03-19 09:55:00,85.39,85.4,85.3,85.37,54060.0,67.0208,67.0286,66.9501,67.0051,54060.0
2019-03-19 10:00:00,85.37,85.47,85.37,85.39,54967.0,67.0051,67.0836,67.0051,67.0208,54967.0
2019-03-19 10:05:00,85.39,85.43,85.35,85.4,77170.0,67.0208,67.0522,66.9894,67.0286,77170.0
2019-03-19 10:10:00,85.4,85.45,85.38,85.41,141455.0,67.0286,67.0679,67.0129,67.0365,141455.0
2019-03-19 10:15:00,85.4,85.45,85.36,85.45,140282.0,67.0286,67.0679,66.9972,67.0679,140282.0
2019-03-19 10:20:00,85.44,85.44,85.32,85.34,85010.0,67.06,67.06,66.9658,66.9815,85010.0
2019-03-19 10:25:00,85.33,85.34,85.25,85.26,47411.0,66.9737,66.9815,66.9109,66.9188,47411.0
2019-03-19 10:30:00,85.27,85.28,85.19,85.2,55277.0,66.9266,66.9345,66.8638,66.8717,55277.0
2019-03-19 10:35:00,85.2,85.25,85.19,85.23,37400.0,66.8717,66.9109,66.8638,66.8952,37400.0
2019-03-19 10:40:00,85.23,85.24,85.16,85.16,47827.0,66.8952,66.9031,66.8403,66.8403,47827.0
2019-03-19 10:45:00,85.16,85.17,85.12,85.15,51855.0,66.8403,66.8481,66.8089,66.8324,51855.0
2019-03-19 10:50:00,85.15,85.16,85.08,85.09,43684.0,66.8324,66.8403,66.7775,66.7853,43684.0
2019-03-19 10:55:00,85.1,85.12,85.06,85.1,32382.0,66.7932,66.8089,66.7618,66.7932,32382.0
2019-03-19 11:00:00,85.1,85.16,85.06,85.14,47254.0,66.7932,66.8403,66.7618,66.8246,47254.0
2019-03-19 11:05:00,85.14,85.15,85.1,85.12,41626.0,66.8246,66.8324,66.7932,66.8089,41626.0
2019-03-19 11:10:00,85.11,85.11,85.02,85.05,47934.0,66.801,66.801,66.7304,66.7539,47934.0
2019-03-19 11:15:00,85.05,85.11,85.02,85.08,40243.0,66.7539,66.801,66.7304,66.7775,40243.0
2019-03-19 11:20:00,85.09,85.17,85.09,85.15,37833.0,66.7853,66.8481,66.7853,66.8324,37833.0
2019-03-19 11:25:00,85.15,85.21,85.15,85.19,45489.0,66.8324,66.8795,66.8324,66.8638,45489.0
2019-03-19 11:30:00,85.19,85.19,85.1,85.13,41644.0,66.8638,66.8638,66.7932,66.8167,41644.0
2019-03-19 11:35:00,85.13,85.23,85.13,85.22,39111.0,66.8167,66.8952,66.8167,66.8874,39111.0
2019-03-19 11:40:00,85.22,85.25,85.21,85.22,38286.0,66.8874,66.9109,66.8795,66.8874,38286.0
2019-03-19 11:45:00,85.23,85.31,85.23,85.29,45329.0,66.8952,66.958,66.8952,66.9423,45329.0
2019-03-19 11:50:00,85.3,85.34,85.29,85.34,36365.0,66.9501,66.9815,66.9423,66.9815,36365.0
2019-03-19 11:55:00,85.34,85.5,85.33,85.44,64235.0,66.9815,67.1071,66.9737,67.06,64235.0
2019-03-19 12:00:00,85.45,85.49,85.43,85.45,95363.0,67.0679,67.0993,67.0522,67.0679,95363.0
2019-03-19 12:05:00,85.45,85.48,85.43,85.44,76965.0,67.0679,67.0914,67.0522,67.06,76965.0
2019-03-19 12:10:00,85.44,85.47,85.43,85.43,55585.0,67.06,67.0836,67.0522,67.0522,55585.0
2019-03-19 12:15:00,85.43,85.44,85.41,85.44,33603.0,67.0522,67.06,67.0365,67.06,33603.0
2019-03-19 12:20:00,85.43,85.47,85.43,85.47,90671.0,67.0522,67.0836,67.0522,67.0836,90671.0
2019-03-19 12:25:00,85.47,85.49,85.45,85.46,132628.0,67.0836,67.0993,67.0679,67.0757,132628.0
2019-03-19 12:30:00,85.46,85.47,85.41,85.43,27893.0,67.0757,67.0836,67.0365,67.0522,27893.0
2019-03-19 12:35:00,85.42,85.43,85.28,85.29,39553.0,67.0443,67.0522,66.9345,66.9423,39553.0
2019-03-19 12:40:00,85.29,85.35,85.27,85.31,108818.0,66.9423,66.9894,66.9266,66.958,108818.0
2019-03-19 12:45:00,85.31,85.31,85.09,85.12,135461.0,66.958,66.958,66.7853,66.8089,135461.0
2019-03-19 12:50:00,85.11,85.2,85.1,85.15,70720.0,66.801,66.8717,66.7932,66.8324,70720.0
2019-03-19 12:55:00,85.16,85.29,85.15,85.29,50206.0,66.8403,66.9423,66.8324,66.9423,50206.0
2019-03-19 13:00:00,85.29,85.3,85.21,85.25,84514.0,66.9423,66.9501,66.8795,66.9109,84514.0
2019-03-19 13:05:00,85.25,85.27,85.22,85.25,50985.0,66.9109,66.9266,66.8874,66.9109,50985.0
2019-03-19 13:10:00,85.26,85.34,85.24,85.33,54761.0,66.9188,66.9815,66.9031,66.9737,54761.0
2019-03-19 13:15:00,85.33,85.35,85.28,85.29,31841.0,66.9737,66.9894,66.9345,66.9423,31841.0
2019-03-19 13:20:00,85.29,85.32,85.27,85.28,40387.0,66.9423,66.9658,66.9266,66.9345,40387.0
2019-03-19 13:25:00,85.28,85.29,85.2,85.2,24242.0,66.9345,66.9423,66.8717,66.8717,24242.0
2019-03-19 13:30:00,85.2,85.22,85.18,85.2,43204.0,66.8717,66.8874,66.856,66.8717,43204.0
2019-03-19 13:35:00,85.2,85.23,85.18,85.19,38229.0,66.8717,66.8952,66.856,66.8638,38229.0
2019-03-19 13:40:00,85.19,85.25,85.18,85.24,33940.0,66.8638,66.9109,66.856,66.9031,33940.0
2019-03-19 13:45:00,85.23,85.27,85.22,85.24,29811.0,66.8952,66.9266,66.8874,66.9031,29811.0
2019-03-19 13:50:00,85.24,85.27,85.23,85.24,39442.0,66.9031,66.9266,66.8952,66.9031,39442.0
2019-03-19 13:55:00,85.24,85.24,85.17,85.18,99914.0,66.9031,66.9031,66.8481,66.856,99914.0
2019-03-19 14:00:00,85.18,85.2,85.13,85.17,59639.0,66.856,66.8717,66.8167,66.8481,59639.0
2019-03-19 14:05:00,85.18,85.19,85.08,85.11,235060.0,66.856,66.8638,66.7775,66.801,235060.0
2019-03-19 14:10:00,85.11,85.13,85.08,85.1,41052.0,66.801,66.8167,66.7775,66.7932,41052.0
2019-03-19 14:15:00,85.11,85.15,85.08,85.15,81170.0,66.801,66.8324,66.7775,66.8324,81170.0
2019-03-19 14:20:00,85.15,85.17,85.12,85.13,130831.0,66.8324,66.8481,66.8089,66.8167,130831.0
2019-03-19 14:25:00,85.12,85.17,85.12,85.15,164069.0,66.8089,66.8481,66.8089,66.8324,164069.0
2019-03-19 14:30:00,85.16,85.22,85.15,85.2,66909.0,66.8403,66.8874,66.8324,66.8717,66909.0
2019-03-19 14:35:00,85.19,85.2,85.17,85.18,21229.0,66.8638,66.8717,66.8481,66.856,21229.0
2019-03-19 14:40:00,85.18,85.22,85.17,85.17,110571.0,66.856,66.8874,66.8481,66.8481,110571.0
2019-03-19 14:45:00,85.17,85.18,85.14,85.14,38351.0,66.8481,66.856,66.8246,66.8246,38351.0
2019-03-19 14:50:00,85.14,85.15,85.08,85.11,56174.0,66.8246,66.8324,66.7775,66.801,56174.0
2019-03-19 14:55:00,85.11,85.11,85.0,85.03,59259.0,66.801,66.801,66.7147,66.7382,59259.0
2019-03-19 15:00:00,85.03,85.04,84.95,84.98,93022.0,66.7382,66.7461,66.6754,66.699,93022.0
2019-03-19 15:05:00,84.99,85.05,84.95,84.95,118750.0,66.7068,66.7539,66.6754,66.6754,118750.0
2019-03-19 15:10:00,84.96,84.96,84.91,84.93,40641.0,66.6833,66.6833,66.644,66.6597,40641.0
2019-03-19 15:15:00,84.92,84.94,84.9,84.91,203929.0,66.6519,66.6676,66.6362,66.644,203929.0
2019-03-19 15:20:00,84.91,84.92,84.81,84.82,116684.0,66.644,66.6519,66.5656,66.5734,116684.0
2019-03-19 15:25:00,84.82,84.85,84.81,84.82,158694.0,66.5734,66.597,66.5656,66.5734,158694.0
2019-03-19 15:30:00,84.82,84.96,84.81,84.95,197159.0,66.5734,66.6833,66.5656,66.6754,197159.0
2019-03-19 15:35:00,84.95,84.98,84.9,84.93,93809.0,66.6754,66.699,66.6362,66.6597,93809.0
2019-03-19 15:40:00,84.93,84.93,84.85,84.87,58722.0,66.6597,66.6597,66.597,66.6127,58722.0
2019-03-19 15:45:00,84.88,84.95,84.87,84.93,95693.0,66.6205,66.6754,66.6127,66.6597,95693.0
2019-03-19 15:50:00,84.92,84.96,84.89,84.93,155177.0,66.6519,66.6833,66.6283,66.6597,155177.0
2019-03-19 15:55:00,84.92,85.09,84.92,85.08,187240.0,66.6519,66.7853,66.6519,66.7775,187240.0
2019-03-20 09:30:00,85.05,85.07,84.8,84.8,535144.0,66.7539,66.7696,66.5577,66.5577,535144.0
2019-03-20 09:35:00,84.8,85.04,84.74,84.99,282163.0,66.5577,66.7461,66.5106,66.7068,282163.0
2019-03-20 09:40:00,85.0,85.07,84.93,84.94,97546.0,66.7147,66.7696,66.6597,66.6676,97546.0
2019-03-20 09:45:00,84.93,84.96,84.88,84.88,52463.0,66.6597,66.6833,66.6205,66.6205,52463.0
2019-03-20 09:50:00,84.88,84.88,84.82,84.84,64845.0,66.6205,66.6205,66.5734,66.5891,64845.0
2019-03-20 09:55:00,84.84,84.9,84.79,84.81,65311.0,66.5891,66.6362,66.5499,66.5656,65311.0
2019-03-20 10:00:00,84.8,84.84,84.74,84.74,41095.0,66.5577,66.5891,66.5106,66.5106,41095.0
2019-03-20 10:05:00,84.74,84.74,84.61,84.64,138421.0,66.5106,66.5106,66.4086,66.4321,138421.0
2019-03-20 10:10:00,84.62,84.72,84.62,84.7,44387.0,66.4164,66.4949,66.4164,66.4792,44387.0
2019-03-20 10:15:00,84.7,84.7,84.61,84.64,90828.0,66.4792,66.4792,66.4086,66.4321,90828.0
2019-03-20 10:20:00,84.65,84.67,84.58,84.61,96103.0,66.44,66.4557,66.385,66.4086,96103.0
2019-03-20 10:25:00,84.62,84.64,84.57,84.63,33936.0,66.4164,66.4321,66.3772,66.4243,33936.0
2019-03-20 10:30:00,84.62,84.63,84.55,84.57,26955.0,66.4164,66.4243,66.3615,66.3772,26955.0
2019-03-20 10:35:00,84.58,84.63,84.58,84.59,26372.0,66.385,66.4243,66.385,66.3929,26372.0
2019-03-20 10:40:00,84.59,84.6,84.54,84.56,24889.0,66.3929,66.4007,66.3536,66.3693,24889.0
2019-03-20 10:45:00,84.57,84.58,84.45,84.46,36654.0,66.3772,66.385,66.283,66.2909,36654.0
2019-03-20 10:50:00,84.47,84.53,84.43,84.53,27463.0,66.2987,66.3458,66.2673,66.3458,27463.0
2019-03-20 10:55:00,84.52,84.6,84.52,84.6,24732.0,66.3379,66.4007,66.3379,66.4007,24732.0
2019-03-20 11:00:00,84.61,84.63,84.57,84.59,32946.0,66.4086,66.4243,66.3772,66.3929,32946.0
2019-03-20 11:05:00,84.59,84.63,84.57,84.61,19559.0,66.3929,66.4243,66.3772,66.4086,19559.0
2019-03-20 11:10:00,84.6,84.63,84.58,84.59,23567.0,66.4007,66.4243,66.385,66.3929,23567.0
2019-03-20 11:15:00,84.59,84.69,84.55,84.69,32526.0,66.3929,66.4714,66.3615,66.4714,32526.0
2019-03-20 11:20:00,84.69,84.71,84.66,84.68,27884.0,66.4714,66.4871,66.4478,66.4635,27884.0
2019-03-20 11:25:00,84.68,84.79,84.68,84.78,25007.0,66.4635,66.5499,66.4635,66.542,25007.0
2019-03-20 11:30:00,84.79,84.86,84.78,84.85,39689.0,66.5499,66.6048,66.542,66.597,39689.0
2019-03-20 11:35:00,84.86,84.86,84.77,84.8,32372.0,66.6048,66.6048,66.5342,66.5577,32372.0
2019-03-20 11:40:00,84.81,84.85,84.76,84.84,16311.0,66.5656,66.597,66.5263,66.5891,16311.0
2019-03-20 11:45:00,84.83,84.84,84.78,84.81,21330.0,66.5813,66.5891,66.542,66.5656,21330.0
2019-03-20 11:50:00,84.82,84.88,84.76,84.77,26051.0,66.5734,66.6205,66.5263,66.5342,26051.0
2019-03-20 11:55:00,84.76,84.77,84.66,84.68,51370.0,66.5263,66.5342,66.4478,66.4635,51370.0
2019-03-20 12:00:00,84.68,84.68,84.64,84.66,63565.0,66.4635,66.4635,66.4321,66.4478,63565.0
2019-03-20 12:05:00,84.65,84.7,84.65,84.7,59710.0,66.44,66.4792,66.44,66.4792,59710.0
2019-03-20 12:10:00,84.7,84.77,84.69,84.77,25523.0,66.4792,66.5342,66.4714,66.5342,25523.0
2019-03-20 12:15:00,84.77,84.89,84.77,84.88,27887.0,66.5342,66.6283,66.5342,66.6205,27887.0
2019-03-20 12:20:00,84.88,84.91,84.85,84.87,16402.0,66.6205,66.644,66.597,66.6127,16402.0
2019-03-20 12:25:00,84.87,84.91,84.86,84.88,31405.0,66.6127,66.644,66.6048,66.6205,31405.0
2019-03-20 12:30:00,84.88,84.89,84.71,84.77,91106.0,66.6205,66.6283,66.4871,66.5342,91106.0
2019-03-20 12:35:00,84.78,84.94,84.77,84.93,26650.0,66.542,66.6676,66.5342,66.6597,26650.0
2019-03-20 12:40:00,84.92,84.99,84.92,84.98,16612.0,66.6519,66.7068,66.6519,66.699,16612.0
2019-03-20 12:45:00,84.97,84.98,84.93,84.94,34224.0,66.6911,66.699,66.6597,66.6676,34224.0
2019-03-20 12:50:00,84.94,84.96,84.86,84.89,23514.0,66.6676,66.6833,66.6048,66.6283,23514.0
2019-03-20 12:55:00,84.89,84.95,84.88,84.91,15072.0,66.6283,66.6754,66.6205,66.644,15072.0
2019-03-20 13:00:00,84.91,84.93,84.89,84.92,30239.0,66.644,66.6597,66.6283,66.6519,30239.0
2019-03-20 13:05:00,84.92,84.96,84.9,84.94,17597.0,66.6519,66.6833,66.6362,66.6676,17597.0
2019-03-20 13:10:00,84.93,84.97,84.93,84.95,16689.0,66.6597,66.6911,66.6597,66.6754,16689.0
2019-03-20 13:15:00,84.96,84.98,84.94,84.98,15517.0,66.6833,66.699,66.6676,66.699,15517.0
2019-03-20 13:20:00,84.98,85.03,84.95,85.01,24449.0,66.699,66.7382,66.6754,66.7225,24449.0
2019-03-20 13:25:00,85.01,85.02,84.98,85.01,13656.0,66.7225,66.7304,66.699,66.7225,13656.0
2019-03-20 13:30:00,85.01,85.01,84.91,84.92,69191.0,66.7225,66.7225,66.644,66.6519,69191.0
2019-03-20 13:35:00,84.93,84.93,84.86,84.9,197919.0,66.6597,66.6597,66.6048,66.6362,197919.0
2019-03-20 13:40:00,84.9,84.91,84.87,84.88,119062.0,66.6362,66.644,66.6127,66.6205,119062.0
2019-03-20 13:45:00,84.89,84.89,84.85,84.88,21482.0,66.6283,66.6283,66.597,66.6205,21482.0
2019-03-20 13:50:00,84.89,84.91,84.83,84.91,29616.0,66.6283,66.644,66.5813,66.644,29616.0
2019-03-20 13:55:00,84.91,84.93,84.86,84.92,170560.0,66.644,66.6597,66.6048,66.6519,170560.0
2019-03-20 14:00:00,84.94,85.45,84.94,85.45,364323.0,66.6676,67.0679,66.6676,67.0679,364323.0
2019-03-20 14:05:00,85.45,85.56,85.4,85.43,149458.0,67.0679,67.1542,67.0286,67.0522,149458.0
2019-03-20 14:10:00,85.44,85.6,85.38,85.56,164670.0,67.06,67.1856,67.0129,67.1542,164670.0
2019-03-20 14:15:00,85.56,85.57,85.44,85.56,65896.0,67.1542,67.1621,67.06,67.1542,65896.0
2019-03-20 14:20:00,85.55,85.66,85.55,85.61,77733.0,67.1464,67.2327,67.1464,67.1935,77733.0
2019-03-20 14:25:00,85.62,85.81,85.62,85.81,134198.0,67.2013,67.3504,67.2013,67.3504,134198.0
2019-03-20 14:30:00,85.81,85.86,85.72,85.73,175274.0,67.3504,67.3897,67.2798,67.2876,175274.0
2019-03-20 14:35:00,85.74,85.75,85.64,85.68,54700.0,67.2955,67.3033,67.217,67.2484,54700.0
2019-03-20 14:40:00,85.69,85.69,85.51,85.6,78645.0,67.2563,67.2563,67.115,67.1856,78645.0
2019-03-20 14:45:00,85.6,85.73,85.55,85.68,88998.0,67.1856,67.2876,67.1464,67.2484,88998.0
2019-03-20 14:50:00,85.68,85.75,85.66,85.66,64071.0,67.2484,67.3033,67.2327,67.2327,64071.0
2019-03-20 14:55:00,85.65,85.73,85.63,85.72,51012.0,67.2249,67.2876,67.2092,67.2798,51012.0
2019-03-20 15:00:00,85.72,85.82,85.58,85.58,122253.0,67.2798,67.3583,67.1699,67.1699,122253.0
2019-03-20 15:05:00,85.58,85.59,85.5,85.55,99043.0,67.1699,67.1778,67.1071,67.1464,99043.0
2019-03-20 15:10:00,85.57,85.59,85.48,85.56,79043.0,67.1621,67.1778,67.0914,67.1542,79043.0
2019-03-20 15:15:00,85.57,85.61,85.49,85.5,79833.0,67.1621,67.1935,67.0993,67.1071,79833.0
2019-03-20 15:20:00,85.51,85.54,85.41,85.42,76790.0,67.115,67.1385,67.0365,67.0443,76790.0
2019-03-20 15:25:00,85.42,85.47,85.41,85.45,61840.0,67.0443,67.0836,67.0365,67.0679,61840.0
2019-03-20 15:30:00,85.44,85.46,85.17,85.21,132921.0,67.06,67.0757,66.8481,66.8795,132921.0
2019-03-20 15:35:00,85.21,85.35,85.19,85.23,106195.0,66.8795,66.9894,66.8638,66.8952,106195.0
2019-03-20 15:40:00,85.22,85.33,85.19,85.3,150294.0,66.8874,66.9737,66.8638,66.9501,150294.0
2019-03-20 15:45:00,85.3,85.41,85.3,85.35,121532.0,66.9501,67.0365,66.9501,66.9894,121532.0
2019-03-20 15:50:00,85.34,85.35,85.27,85.29,160211.0,66.9815,66.9894,66.9266,66.9423,160211.0
2019-03-20 15:55:00,85.28,85.42,85.21,85.35,295176.0,66.9345,67.0443,66.8795,66.9894,295176.0
2019-03-21 09:30:00,85.21,85.42,85.2,85.41,214753.0,66.8795,67.0443,66.8717,67.0365,214753.0
2019-03-21 09:35:00,85.41,85.67,85.41,85.67,302024.0,67.0365,67.2406,67.0365,67.2406,302024.0
2019-03-21 09:40:00,85.67,85.74,85.56,85.7,135005.0,67.2406,67.2955,67.1542,67.2641,135005.0
2019-03-21 09:45:00,85.7,85.93,85.69,85.91,150890.0,67.2641,67.4446,67.2563,67.4289,150890.0
2019-03-21 09:50:00,85.92,85.96,85.78,85.83,167410.0,67.4368,67.4682,67.3269,67.3661,167410.0
2019-03-21 09:55:00,85.84,85.9,85.78,85.78,139194.0,67.374,67.4211,67.3269,67.3269,139194.0
2019-03-21 10:00:00,85.78,85.95,85.76,85.94,90284.0,67.3269,67.4603,67.3112,67.4525,90284.0
2019-03-21 10:05:00,85.94,85.95,85.84,85.87,86006.0,67.4525,67.4603,67.374,67.3975,86006.0
2019-03-21 10:10:00,85.89,85.94,85.86,85.9,88553.0,67.4132,67.4525,67.3897,67.4211,88553.0
2019-03-21 10:15:00,85.9,85.95,85.88,85.89,70250.0,67.4211,67.4603,67.4054,67.4132,70250.0
2019-03-21 10:20:00,85.9,86.05,85.89,86.04,119829.0,67.4211,67.5388,67.4132,67.531,119829.0
2019-03-21 10:25:00,86.04,86.17,86.03,86.13,35677.0,67.531,67.633,67.5231,67.6016,35677.0
2019-03-21 10:30:00,86.13,86.15,86.04,86.14,44866.0,67.6016,67.6173,67.531,67.6094,44866.0
2019-03-21 10:35:00,86.14,86.23,86.11,86.23,48776.0,67.6094,67.6801,67.5859,67.6801,48776.0
2019-03-21 10:40:00,86.22,86.28,86.17,86.26,57603.0,67.6722,67.7193,67.633,67.7036,57603.0
2019-03-21 10:45:00,86.27,86.29,86.18,86.28,59738.0,67.7115,67.7272,67.6408,67.7193,59738.0
2019-03-21 10:50:00,86.28,86.32,86.26,86.28,123249.0,67.7193,67.7507,67.7036,67.7193,123249.0
2019-03-21 10:55:00,86.26,86.35,86.25,86.35,47678.0,67.7036,67.7743,67.6958,67.7743,47678.0
2019-03-21 11:00:00,86.36,86.56,86.35,86.52,92908.0,67.7821,67.9391,67.7743,67.9077,92908.0
2019-03-21 11:05:00,86.51,86.57,86.49,86.5,84952.0,67.8999,67.9469,67.8842,67.892,84952.0
2019-03-21 11:10:00,86.5,86.52,86.43,86.46,121343.0,67.892,67.9077,67.8371,67.8606,121343.0
2019-03-21 11:15:00,86.47,86.56,86.43,86.54,85333.0,67.8685,67.9391,67.8371,67.9234,85333.0
2019-03-21 11:20:00,86.55,86.59,86.51,86.52,75679.0,67.9312,67.9626,67.8999,67.9077,75679.0
2019-03-21 11:25:00,86.53,86.6,86.49,86.52,54238.0,67.9155,67.9705,67.8842,67.9077,54238.0
2019-03-21 11:30:00,86.53,86.58,86.46,86.55,49444.0,67.9155,67.9548,67.8606,67.9312,49444.0
2019-03-21 11:35:00,86.53,86.64,86.53,86.55,33126.0,67.9155,68.0019,67.9155,67.9312,33126.0
2019-03-21 11:40:00,86.54,86.66,86.53,86.62,49719.0,67.9234,68.0176,67.9155,67.9862,49719.0
2019-03-21 11:45:00,86.63,86.63,86.58,86.59,42683.0,67.994,67.994,67.9548,67.9626,42683.0
2019-03-21 11:50:00,86.59,86.69,86.59,86.66,58332.0,67.9626,68.0411,67.9626,68.0176,58332.0
2019-03-21 11:55:00,86.66,86.81,86.65,86.81,93697.0,68.0176,68.1353,68.0097,68.1353,93697.0
2019-03-21 12:00:00,86.8,86.81,86.72,86.72,38687.0,68.1275,68.1353,68.0647,68.0647,38687.0
2019-03-21 12:05:00,86.73,86.76,86.69,86.76,46644.0,68.0725,68.0961,68.0411,68.0961,46644.0
2019-03-21 12:10:00,86.76,86.81,86.74,86.76,42327.0,68.0961,68.1353,68.0804,68.0961,42327.0
2019-03-21 12:15:00,86.76,86.79,86.67,86.68,57719.0,68.0961,68.1196,68.0254,68.0333,57719.0
2019-03-21 12:20:00,86.68,86.74,86.65,86.71,82329.0,68.0333,68.0804,68.0097,68.0568,82329.0
2019-03-21 12:25:00,86.7,86.7,86.6,86.61,68186.0,68.049,68.049,67.9705,67.9783,68186.0
2019-03-21 12:30:00,86.62,86.63,86.56,86.58,101656.0,67.9862,67.994,67.9391,67.9548,101656.0
2019-03-21 12:35:00,86.59,86.62,86.57,86.59,26656.0,67.9626,67.9862,67.9469,67.9626,26656.0
2019-03-21 12:40:00,86.59,86.65,86.58,86.62,37570.0,67.9626,68.0097,67.9548,67.9862,37570.0
2019-03-21 12:45:00,86.62,86.63,86.57,86.59,44060.0,67.9862,67.994,67.9469,67.9626,44060.0
2019-03-21 12:50:00,86.59,86.61,86.55,86.61,22803.0,67.9626,67.9783,67.9312,67.9783,22803.0
2019-03-21 12:55:00,86.61,86.65,86.61,86.64,20270.0,67.9783,68.0097,67.9783,68.0019,20270.0
2019-03-21 13:00:00,86.64,86.69,86.63,86.69,38354.0,68.0019,68.0411,67.994,68.0411,38354.0
2019-03-21 13:05:00,86.68,86.75,86.68,86.73,54916.0,68.0333,68.0882,68.0333,68.0725,54916.0
2019-03-21 13:10:00,86.73,86.75,86.71,86.72,172804.0,68.0725,68.0882,68.0568,68.0647,172804.0
2019-03-21 13:15:00,86.72,86.73,86.69,86.72,28323.0,68.0647,68.0725,68.0411,68.0647,28323.0
2019-03-21 13:20:00,86.71,86.73,86.67,86.7,39963.0,68.0568,68.0725,68.0254,68.049,39963.0
2019-03-21 13:25:00,86.7,86.77,86.7,86.74,106450.0,68.049,68.1039,68.049,68.0804,106450.0
2019-03-21 13:30:00,86.73,86.74,86.69,86.69,30471.0,68.0725,68.0804,68.0411,68.0411,30471.0
2019-03-21 13:35:00,86.69,86.7,86.62,86.64,27518.0,68.0411,68.049,67.9862,68.0019,27518.0
2019-03-21 13:40:00,86.64,86.68,86.61,86.64,48672.0,68.0019,68.0333,67.9783,68.0019,48672.0
2019-03-21 13:45:00,86.64,86.7,86.59,86.69,55798.0,68.0019,68.049,67.9626,68.0411,55798.0
2019-03-21 13:50:00,86.7,86.73,86.68,86.71,43285.0,68.049,68.0725,68.0333,68.0568,43285.0
2019-03-21 13:55:00,86.7,86.71,86.6,86.63,34979.0,68.049,68.0568,67.9705,67.994,34979.0
2019-03-21 14:00:00,86.63,86.7,86.62,86.68,59528.0,67.994,68.049,67.9862,68.0333,59528.0
2019-03-21 14:05:00,86.68,86.71,86.64,86.69,46640.0,68.0333,68.0568,68.0019,68.0411,46640.0
2019-03-21 14:10:00,86.69,86.75,86.68,86.72,47084.0,68.0411,68.0882,68.0333,68.0647,47084.0
2019-03-21 14:15:00,86.72,86.76,86.71,86.73,51644.0,68.0647,68.0961,68.0568,68.0725,51644.0
2019-03-21 14:20:00,86.74,86.77,86.72,86.73,26939.0,68.0804,68.1039,68.0647,68.0725,26939.0
2019-03-21 14:25:00,86.74,86.77,86.72,86.76,27127.0,68.0804,68.1039,68.0647,68.0961,27127.0
2019-03-21 14:30:00,86.76,86.84,86.74,86.82,42027.0,68.0961,68.1589,68.0804,68.1432,42027.0
2019-03-21 14:35:00,86.83,86.85,86.79,86.85,32064.0,68.151,68.1667,68.1196,68.1667,32064.0
2019-03-21 14:40:00,86.85,86.88,86.82,86.88,31617.0,68.1667,68.1903,68.1432,68.1903,31617.0
2019-03-21 14:45:00,86.88,86.89,86.86,86.87,32530.0,68.1903,68.1981,68.1746,68.1824,32530.0
2019-03-21 14:50:00,86.87,86.89,86.85,86.86,39733.0,68.1824,68.1981,68.1667,68.1746,39733.0
2019-03-21 14:55:00,86.86,86.86,86.79,86.8,38121.0,68.1746,68.1746,68.1196,68.1275,38121.0
2019-03-21 15:00:00,86.8,86.8,86.72,86.79,50777.0,68.1275,68.1275,68.0647,68.1196,50777.0
2019-03-21 15:05:00,86.8,86.83,86.76,86.8,49631.0,68.1275,68.151,68.0961,68.1275,49631.0
2019-03-21 15:10:00,86.79,86.79,86.61,86.62,111762.0,68.1196,68.1196,67.9783,67.9862,111762.0
2019-03-21 15:15:00,86.63,86.69,86.62,86.68,156082.0,67.994,68.0411,67.9862,68.0333,156082.0
2019-03-21 15:20:00,86.69,86.74,86.66,86.73,68590.0,68.0411,68.0804,68.0176,68.0725,68590.0
2019-03-21 15:25:00,86.73,86.74,86.68,86.68,38352.0,68.0725,68.0804,68.0333,68.0333,38352.0
2019-03-21 15:30:00,86.69,86.81,86.69,86.79,61771.0,68.0411,68.1353,68.0411,68.1196,61771.0
2019-03-21 15:35:00,86.79,86.84,86.75,86.81,154554.0,68.1196,68.1589,68.0882,68.1353,154554.0
2019-03-21 15:40:00,86.81,86.85,86.79,86.81,153280.0,68.1353,68.1667,68.1196,68.1353,153280.0
2019-03-21 15:45:00,86.82,86.85,86.73,86.74,117214.0,68.1432,68.1667,68.0725,68.0804,117214.0
2019-03-21 15:50:00,86.74,86.76,86.69,86.73,319733.0,68.0804,68.0961,68.0411,68.0725,319733.0
2019-03-21 15:55:00,86.74,86.85,86.73,86.84,672969.0,68.0804,68.1667,68.0725,68.1589,672969.0
2019-03-22 09:30:00,86.93,86.99,86.85,86.97,201253.0,68.2295,68.2766,68.1667,68.2609,201253.0
2019-03-22 09:35:00,86.98,87.03,86.93,86.96,134337.0,68.2687,68.308,68.2295,68.253,134337.0
2019-03-22 09:40:00,86.97,87.16,86.96,87.06,153560.0,68.2609,68.41,68.253,68.3315,153560.0
2019-03-22 09:45:00,87.06,87.17,87.05,87.11,96442.0,68.3315,68.4179,68.3237,68.3708,96442.0
2019-03-22 09:50:00,87.11,87.29,87.1,87.25,157375.0,68.3708,68.5121,68.3629,68.4807,157375.0
2019-03-22 09:55:00,87.24,87.33,87.17,87.31,116735.0,68.4728,68.5435,68.4179,68.5278,116735.0
2019-03-22 10:00:00,87.31,87.38,87.24,87.34,193046.0,68.5278,68.5827,68.4728,68.5513,193046.0
2019-03-22 10:05:00,87.33,87.37,87.29,87.34,168875.0,68.5435,68.5748,68.5121,68.5513,168875.0
2019-03-22 10:10:00,87.33,87.42,87.28,87.31,123880.0,68.5435,68.6141,68.5042,68.5278,123880.0
2019-03-22 10:15:00,87.32,87.4,87.3,87.33,83722.0,68.5356,68.5984,68.5199,68.5435,83722.0
2019-03-22 10:20:00,87.33,87.37,87.21,87.23,127693.0,68.5435,68.5748,68.4493,68.465,127693.0
2019-03-22 10:25:00,87.23,87.23,87.11,87.12,126318.0,68.465,68.465,68.3708,68.3786,126318.0
2019-03-22 10:30:00,87.12,87.28,87.12,87.27,172954.0,68.3786,68.5042,68.3786,68.4964,172954.0
2019-03-22 10:35:00,87.27,87.37,87.27,87.29,122000.0,68.4964,68.5748,68.4964,68.5121,122000.0
2019-03-22 10:40:00,87.29,87.35,87.27,87.29,105883.0,68.5121,68.5591,68.4964,68.5121,105883.0
2019-03-22 10:45:00,87.29,87.29,87.14,87.18,97434.0,68.5121,68.5121,68.3943,68.4257,97434.0
2019-03-22 10:50:00,87.17,87.3,87.16,87.3,32689.0,68.4179,68.5199,68.41,68.5199,32689.0
2019-03-22 10:55:00,87.32,87.39,87.27,87.28,48377.0,68.5356,68.5905,68.4964,68.5042,48377.0
2019-03-22 11:00:00,87.29,87.31,87.21,87.22,61385.0,68.5121,68.5278,68.4493,68.4571,61385.0
2019-03-22 11:05:00,87.22,87.26,87.18,87.2,43281.0,68.4571,68.4885,68.4257,68.4414,43281.0
2019-03-22 11:10:00,87.21,87.27,87.18,87.25,31199.0,68.4493,68.4964,68.4257,68.4807,31199.0
2019-03-22 11:15:00,87.25,87.32,87.21,87.23,37013.0,68.4807,68.5356,68.4493,68.465,37013.0
2019-03-22 11:20:00,87.23,87.23,87.11,87.12,39626.0,68.465,68.465,68.3708,68.3786,39626.0
2019-03-22 11:25:00,87.11,87.19,87.07,87.09,170920.0,68.3708,68.4336,68.3394,68.3551,170920.0
2019-03-22 11:30:00,87.08,87.15,87.06,87.08,158344.0,68.3472,68.4022,68.3315,68.3472,158344.0
2019-03-22 11:35:00,87.08,87.1,86.98,87.0,50424.0,68.3472,68.3629,68.2687,68.2844,50424.0
2019-03-22 11:40:00,86.99,87.0,86.88,86.92,127095.0,68.2766,68.2844,68.1903,68.2217,127095.0
2019-03-22 11:45:00,86.92,86.92,86.81,86.82,125289.0,68.2217,68.2217,68.1353,68.1432,125289.0
2019-03-22 11:50:00,86.82,86.82,86.66,86.7,123042.0,68.1432,68.1432,68.0176,68.049,123042.0
2019-03-22 11:55:00,86.7,86.71,86.57,86.57,189745.0,68.049,68.0568,67.9469,67.9469,189745.0
2019-03-22 12:00:00,86.57,86.7,86.55,86.65,279768.0,67.9469,68.049,67.9312,68.0097,279768.0
2019-03-22 12:05:00,86.64,86.65,86.5,86.57,211936.0,68.0019,68.0097,67.892,67.9469,211936.0
2019-03-22 12:10:00,86.57,86.57,86.42,86.46,90835.0,67.9469,67.9469,67.8292,67.8606,90835.0
2019-03-22 12:15:00,86.47,86.58,86.47,86.53,88040.0,67.8685,67.9548,67.8685,67.9155,88040.0
2019-03-22 12:20:00,86.53,86.69,86.53,86.66,130228.0,67.9155,68.0411,67.9155,68.0176,130228.0
2019-03-22 12:25:00,86.66,86.66,86.47,86.5,55593.0,68.0176,68.0176,67.8685,67.892,55593.0
2019-03-22 12:30:00,86.49,86.52,86.43,86.46,71410.0,67.8842,67.9077,67.8371,67.8606,71410.0
2019-03-22 12:35:00,86.45,86.47,86.41,86.42,29865.0,67.8528,67.8685,67.8214,67.8292,29865.0
2019-03-22 12:40:00,86.42,86.45,86.33,86.33,35150.0,67.8292,67.8528,67.7586,67.7586,35150.0
2019-03-22 12:45:00,86.33,86.4,86.31,86.36,62713.0,67.7586,67.8135,67.7429,67.7821,62713.0
2019-03-22 12:50:00,86.35,86.49,86.35,86.47,30657.0,67.7743,67.8842,67.7743,67.8685,30657.0
2019-03-22 12:55:00,86.46,86.49,86.4,86.46,38878.0,67.8606,67.8842,67.8135,67.8606,38878.0
2019-03-22 13:00:00,86.46,86.5,86.41,86.41,30431.0,67.8606,67.892,67.8214,67.8214,30431.0
2019-03-22 13:05:00,86.4,86.44,86.37,86.41,63206.0,67.8135,67.8449,67.79,67.8214,63206.0
2019-03-22 13:10:00,86.42,86.46,86.38,86.45,89764.0,67.8292,67.8606,67.7978,67.8528,89764.0
2019-03-22 13:15:00,86.45,86.49,86.41,86.46,113715.0,67.8528,67.8842,67.8214,67.8606,113715.0
2019-03-22 13:20:00,86.46,86.47,86.4,86.46,36380.0,67.8606,67.8685,67.8135,67.8606,36380.0
2019-03-22 13:25:00,86.46,86.5,86.42,86.5,25958.0,67.8606,67.892,67.8292,67.892,25958.0
2019-03-22 13:30:00,86.5,86.56,86.48,86.55,94448.0,67.892,67.9391,67.8763,67.9312,94448.0
2019-03-22 13:35:00,86.56,86.61,86.53,86.54,57925.0,67.9391,67.9783,67.9155,67.9234,57925.0
2019-03-22 13:40:00,86.54,86.6,86.54,86.6,23910.0,67.9234,67.9705,67.9234,67.9705,23910.0
2019-03-22 13:45:00,86.59,86.6,86.49,86.49,24750.0,67.9626,67.9705,67.8842,67.8842,24750.0
2019-03-22 13:50:00,86.49,86.51,86.45,86.45,38741.0,67.8842,67.8999,67.8528,67.8528,38741.0
2019-03-22 13:55:00,86.45,86.45,86.33,86.34,50961.0,67.8528,67.8528,67.7586,67.7664,50961.0
2019-03-22 14:00:00,86.36,86.44,86.35,86.42,154285.0,67.7821,67.8449,67.7743,67.8292,154285.0
2019-03-22 14:05:00,86.41,86.42,86.31,86.34,120238.0,67.8214,67.8292,67.7429,67.7664,120238.0
2019-03-22 14:10:00,86.33,86.49,86.31,86.48,40573.0,67.7586,67.8842,67.7429,67.8763,40573.0
2019-03-22 14:15:00,86.48,86.51,86.43,86.46,54986.0,67.8763,67.8999,67.8371,67.8606,54986.0
2019-03-22 14:20:00,86.46,86.51,86.44,86.47,41562.0,67.8606,67.8999,67.8449,67.8685,41562.0
2019-03-22 14:25:00,86.48,86.51,86.44,86.5,33075.0,67.8763,67.8999,67.8449,67.892,33075.0
2019-03-22 14:30:00,86.49,86.53,86.43,86.46,35132.0,67.8842,67.9155,67.8371,67.8606,35132.0
2019-03-22 14:35:00,86.46,86.52,86.42,86.52,37368.0,67.8606,67.9077,67.8292,67.9077,37368.0
2019-03-22 14:40:00,86.52,86.6,86.52,86.59,35996.0,67.9077,67.9705,67.9077,67.9626,35996.0
2019-03-22 14:45:00,86.6,86.68,86.58,86.65,28797.0,67.9705,68.0333,67.9548,68.0097,28797.0
2019-03-22 14:50:00,86.65,86.75,86.63,86.64,49582.0,68.0097,68.0882,67.994,68.0019,49582.0
2019-03-22 14:55:00,86.64,86.65,86.59,86.62,168444.0,68.0019,68.0097,67.9626,67.9862,168444.0
2019-03-22 15:00:00,86.62,86.67,86.58,86.59,129852.0,67.9862,68.0254,67.9548,67.9626,129852.0
2019-03-22 15:05:00,86.59,86.67,86.58,86.61,121187.0,67.9626,68.0254,67.9548,67.9783,121187.0
2019-03-22 15:10:00,86.6,86.61,86.5,86.51,96941.0,67.9705,67.9783,67.892,67.8999,96941.0
2019-03-22 15:15:00,86.51,86.57,86.49,86.56,71267.0,67.8999,67.9469,67.8842,67.9391,71267.0
2019-03-22 15:20:00,86.55,86.65,86.55,86.63,53703.0,67.9312,68.0097,67.9312,67.994,53703.0
2019-03-22 15:25:00,86.63,86.65,86.51,86.53,90550.0,67.994,68.0097,67.8999,67.9155,90550.0
2019-03-22 15:30:00,86.53,86.53,86.37,86.39,239760.0,67.9155,67.9155,67.79,67.8057,239760.0
2019-03-22 15:35:00,86.39,86.43,86.32,86.33,302512.0,67.8057,67.8371,67.7507,67.7586,302512.0
2019-03-22 15:40:00,86.34,86.37,86.29,86.3,95384.0,67.7664,67.79,67.7272,67.735,95384.0
2019-03-22 15:45:00,86.3,86.42,86.3,86.38,424824.0,67.735,67.8292,67.735,67.7978,424824.0
2019-03-22 15:50:00,86.38,86.38,86.27,86.29,238642.0,67.7978,67.7978,67.7115,67.7272,238642.0
2019-03-22 15:55:00,86.29,86.37,86.2,86.21,206807.0,67.7272,67.79,67.6565,67.6644,206807.0
2019-03-25 09:30:00,86.25,86.34,85.97,86.0,201380.0,67.6958,67.7664,67.476,67.4996,201380.0
2019-03-25 09:35:00,86.02,86.26,85.97,86.08,189921.0,67.5153,67.7036,67.476,67.5624,189921.0
2019-03-25 09:40:00,86.08,86.21,86.04,86.08,158439.0,67.5624,67.6644,67.531,67.5624,158439.0
2019-03-25 09:45:00,86.08,86.15,85.98,86.14,130613.0,67.5624,67.6173,67.4839,67.6094,130613.0
2019-03-25 09:50:00,86.15,86.2,86.09,86.14,107425.0,67.6173,67.6565,67.5702,67.6094,107425.0
2019-03-25 09:55:00,86.13,86.2,86.11,86.13,62143.0,67.6016,67.6565,67.5859,67.6016,62143.0
2019-03-25 10:00:00,86.13,86.16,86.02,86.11,69753.0,67.6016,67.6251,67.5153,67.5859,69753.0
2019-03-25 10:05:00,86.1,86.11,86.05,86.08,66051.0,67.5781,67.5859,67.5388,67.5624,66051.0
2019-03-25 10:10:00,86.07,86.08,85.93,85.94,63414.0,67.5545,67.5624,67.4446,67.4525,63414.0
2019-03-25 10:15:00,85.94,85.98,85.91,85.91,33534.0,67.4525,67.4839,67.4289,67.4289,33534.0
2019-03-25 10:20:00,85.91,85.91,85.75,85.82,51345.0,67.4289,67.4289,67.3033,67.3583,51345.0
2019-03-25 10:25:00,85.82,85.87,85.79,85.87,39751.0,67.3583,67.3975,67.3347,67.3975,39751.0
2019-03-25 10:30:00,85.87,86.03,85.87,86.01,42823.0,67.3975,67.5231,67.3975,67.5074,42823.0
2019-03-25 10:35:00,86.01,86.1,85.99,86.02,48738.0,67.5074,67.5781,67.4917,67.5153,48738.0
2019-03-25 10:40:00,86.01,86.1,85.99,86.1,48308.0,67.5074,67.5781,67.4917,67.5781,48308.0
2019-03-25 10:45:00,86.1,86.16,86.08,86.15,175392.0,67.5781,67.6251,67.5624,67.6173,175392.0
2019-03-25 10:50:00,86.15,86.35,86.15,86.3,52273.0,67.6173,67.7743,67.6173,67.735,52273.0
2019-03-25 10:55:00,86.3,86.35,86.28,86.29,56575.0,67.735,67.7743,67.7193,67.7272,56575.0
2019-03-25 11:00:00,86.29,86.33,86.27,86.28,42265.0,67.7272,67.7586,67.7115,67.7193,42265.0
2019-03-25 11:05:00,86.29,86.46,86.29,86.39,76610.0,67.7272,67.8606,67.7272,67.8057,76610.0
2019-03-25 11:10:00,86.4,86.46,86.32,86.46,29750.0,67.8135,67.8606,67.7507,67.8606,29750.0
2019-03-25 11:15:00,86.45,86.57,86.44,86.57,47627.0,67.8528,67.9469,67.8449,67.9469,47627.0
2019-03-25 11:20:00,86.56,86.59,86.44,86.46,51569.0,67.9391,67.9626,67.8449,67.8606,51569.0
2019-03-25 11:25:00,86.46,86.6,86.46,86.58,27008.0,67.8606,67.9705,67.8606,67.9548,27008.0
2019-03-25 11:30:00,86.58,86.6,86.49,86.53,40918.0,67.9548,67.9705,67.8842,67.9155,40918.0
2019-03-25 11:35:00,86.53,86.61,86.52,86.54,53538.0,67.9155,67.9783,67.9077,67.9234,53538.0
2019-03-25 11:40:00,86.55,86.55,86.4,86.41,37937.0,67.9312,67.9312,67.8135,67.8214,37937.0
2019-03-25 11:45:00,86.41,86.44,86.29,86.31,21830.0,67.8214,67.8449,67.7272,67.7429,21830.0
2019-03-25 11:50:00,86.3,86.37,86.28,86.36,28244.0,67.735,67.79,67.7193,67.7821,28244.0
2019-03-25 11:55:00,86.36,86.38,86.31,86.33,41426.0,67.7821,67.7978,67.7429,67.7586,41426.0
2019-03-25 12:00:00,86.34,86.5,86.32,86.5,111996.0,67.7664,67.892,67.7507,67.892,111996.0
2019-03-25 12:05:00,86.5,86.54,86.47,86.48,45661.0,67.892,67.9234,67.8685,67.8763,45661.0
2019-03-25 12:10:00,86.48,86.51,86.42,86.45,77411.0,67.8763,67.8999,67.8292,67.8528,77411.0
2019-03-25 12:15:00,86.44,86.47,86.4,86.47,21783.0,67.8449,67.8685,67.8135,67.8685,21783.0
2019-03-25 12:20:00,86.48,86.51,86.45,86.51,91609.0,67.8763,67.8999,67.8528,67.8999,91609.0
2019-03-25 12:25:00,86.51,86.52,86.46,86.49,33434.0,67.8999,67.9077,67.8606,67.8842,33434.0
2019-03-25 12:30:00,86.49,86.52,86.43,86.44,32410.0,67.8842,67.9077,67.8371,67.8449,32410.0
2019-03-25 12:35:00,86.44,86.45,86.38,86.42,66831.0,67.8449,67.8528,67.7978,67.8292,66831.0
2019-03-25 12:40:00,86.42,86.43,86.36,86.38,25619.0,67.8292,67.8371,67.7821,67.7978,25619.0
2019-03-25 12:45:00,86.38,86.43,86.37,86.41,20060.0,67.7978,67.8371,67.79,67.8214,20060.0
2019-03-25 12:50:00,86.41,86.45,86.4,86.45,45154.0,67.8214,67.8528,67.8135,67.8528,45154.0
2019-03-25 12:55:00,86.46,86.55,86.46,86.52,27721.0,67.8606,67.9312,67.8606,67.9077,27721.0
2019-03-25 13:00:00,86.53,86.54,86.42,86.44,32746.0,67.9155,67.9234,67.8292,67.8449,32746.0
2019-03-25 13:05:00,86.43,86.51,86.43,86.47,33286.0,67.8371,67.8999,67.8371,67.8685,33286.0
2019-03-25 13:10:00,86.46,86.52,86.44,86.51,30194.0,67.8606,67.9077,67.8449,67.8999,30194.0
2019-03-25 13:15:00,86.51,86.51,86.45,86.48,29199.0,67.8999,67.8999,67.8528,67.8763,29199.0
2019-03-25 13:20:00,86.48,86.48,86.38,86.43,25359.0,67.8763,67.8763,67.7978,67.8371,25359.0
2019-03-25 13:25:00,86.44,86.47,86.4,86.42,35442.0,67.8449,67.8685,67.8135,67.8292,35442.0
2019-03-25 13:30:00,86.42,86.42,86.36,86.37,31840.0,67.8292,67.8292,67.7821,67.79,31840.0
2019-03-25 13:35:00,86.38,86.4,86.36,86.37,33515.0,67.7978,67.8135,67.7821,67.79,33515.0
2019-03-25 13:40:00,86.36,86.38,86.32,86.32,26495.0,67.7821,67.7978,67.7507,67.7507,26495.0
2019-03-25 13:45:00,86.33,86.33,86.29,86.31,25049.0,67.7586,67.7586,67.7272,67.7429,25049.0
2019-03-25 13:50:00,86.32,86.33,86.27,86.27,51482.0,67.7507,67.7586,67.7115,67.7115,51482.0
2019-03-25 13:55:00,86.27,86.33,86.25,86.32,22296.0,67.7115,67.7586,67.6958,67.7507,22296.0
2019-03-25 14:00:00,86.32,86.44,86.32,86.41,33232.0,67.7507,67.8449,67.7507,67.8214,33232.0
2019-03-25 14:05:00,86.4,86.41,86.34,86.38,37331.0,67.8135,67.8214,67.7664,67.7978,37331.0
2019-03-25 14:10:00,86.39,86.46,86.39,86.45,162109.0,67.8057,67.8606,67.8057,67.8528,162109.0
2019-03-25 14:15:00,86.45,86.48,86.39,86.42,39645.0,67.8528,67.8763,67.8057,67.8292,39645.0
2019-03-25 14:20:00,86.43,86.46,86.4,86.43,26851.0,67.8371,67.8606,67.8135,67.8371,26851.0
2019-03-25 14:25:00,86.42,86.47,86.41,86.46,56667.0,67.8292,67.8685,67.8214,67.8606,56667.0
2019-03-25 14:30:00,86.46,86.51,86.45,86.47,23830.0,67.8606,67.8999,67.8528,67.8685,23830.0
2019-03-25 14:35:00,86.47,86.49,86.45,86.48,37625.0,67.8685,67.8842,67.8528,67.8763,37625.0
2019-03-25 14:40:00,86.48,86.52,86.45,86.49,327793.0,67.8763,67.9077,67.8528,67.8842,327793.0
2019-03-25 14:45:00,86.49,86.53,86.46,86.48,111188.0,67.8842,67.9155,67.8606,67.8763,111188.0
2019-03-25 14:50:00,86.49,86.5,86.45,86.49,168794.0,67.8842,67.892,67.8528,67.8842,168794.0
2019-03-25 14:55:00,86.49,86.59,86.49,86.56,613847.0,67.8842,67.9626,67.8842,67.9391,613847.0
2019-03-25 15:00:00,86.55,86.57,86.44,86.47,75043.0,67.9312,67.9469,67.8449,67.8685,75043.0
2019-03-25 15:05:00,86.47,86.49,86.43,86.48,27119.0,67.8685,67.8842,67.8371,67.8763,27119.0
2019-03-25 15:10:00,86.48,86.56,86.47,86.55,192463.0,67.8763,67.9391,67.8685,67.9312,192463.0
2019-03-25 15:15:00,86.54,86.54,86.46,86.47,32804.0,67.9234,67.9234,67.8606,67.8685,32804.0
2019-03-25 15:20:00,86.47,86.54,86.45,86.54,42268.0,67.8685,67.9234,67.8528,67.9234,42268.0
2019-03-25 15:25:00,86.53,86.58,86.45,86.45,42613.0,67.9155,67.9548,67.8528,67.8528,42613.0
2019-03-25 15:30:00,86.44,86.47,86.33,86.33,80689.0,67.8449,67.8685,67.7586,67.7586,80689.0
2019-03-25 15:35:00,86.33,86.41,86.31,86.31,27861.0,67.7586,67.8214,67.7429,67.7429,27861.0
2019-03-25 15:40:00,86.3,86.38,86.28,86.37,90478.0,67.735,67.7978,67.7193,67.79,90478.0
2019-03-25 15:45:00,86.37,86.38,86.26,86.27,97529.0,67.79,67.7978,67.7036,67.7115,97529.0
2019-03-25 15:50:00,86.27,86.34,86.25,86.33,213629.0,67.7115,67.7664,67.6958,67.7586,213629.0
2019-03-25 15:55:00,86.32,86.35,86.24,86.31,318347.0,67.7507,67.7743,67.6879,67.7429,318347.0
2019-03-26 09:30:00,86.44,86.62,86.43,86.57,169636.0,67.8449,67.9862,67.8371,67.9469,169636.0
2019-03-26 09:35:00,86.55,86.7,86.54,86.66,81256.0,67.9312,68.049,67.9234,68.0176,81256.0
2019-03-26 09:40:00,86.67,86.76,86.67,86.7,69980.0,68.0254,68.0961,68.0254,68.049,69980.0
2019-03-26 09:45:00,86.71,86.79,86.7,86.73,50706.0,68.0568,68.1196,68.049,68.0725,50706.0
2019-03-26 09:50:00,86.73,86.78,86.68,86.68,58738.0,68.0725,68.1118,68.0333,68.0333,58738.0
2019-03-26 09:55:00,86.68,86.68,86.59,86.6,185771.0,68.0333,68.0333,67.9626,67.9705,185771.0
2019-03-26 10:00:00,86.6,86.75,86.56,86.73,69059.0,67.9705,68.0882,67.9391,68.0725,69059.0
2019-03-26 10:05:00,86.73,86.82,86.71,86.79,70533.0,68.0725,68.1432,68.0568,68.1196,70533.0
2019-03-26 10:10:00,86.8,86.81,86.71,86.78,49798.0,68.1275,68.1353,68.0568,68.1118,49798.0
2019-03-26 10:15:00,86.78,86.8,86.68,86.7,67098.0,68.1118,68.1275,68.0333,68.049,67098.0
2019-03-26 10:20:00,86.7,86.71,86.65,86.66,54280.0,68.049,68.0568,68.0097,68.0176,54280.0
2019-03-26 10:25:00,86.66,86.73,86.65,86.69,28319.0,68.0176,68.0725,68.0097,68.0411,28319.0
2019-03-26 10:30:00,86.69,86.78,86.69,86.77,34046.0,68.0411,68.1118,68.0411,68.1039,34046.0
2019-03-26 10:35:00,86.77,86.85,86.76,86.84,46238.0,68.1039,68.1667,68.0961,68.1589,46238.0
2019-03-26 10:40:00,86.84,86.86,86.69,86.7,34092.0,68.1589,68.1746,68.0411,68.049,34092.0
2019-03-26 10:45:00,86.69,86.72,86.62,86.69,71141.0,68.0411,68.0647,67.9862,68.0411,71141.0
2019-03-26 10:50:00,86.7,86.8,86.69,86.8,37707.0,68.049,68.1275,68.0411,68.1275,37707.0
2019-03-26 10:55:00,86.8,86.87,86.79,86.82,161386.0,68.1275,68.1824,68.1196,68.1432,161386.0
2019-03-26 11:00:00,86.82,86.91,86.82,86.91,49159.0,68.1432,68.2138,68.1432,68.2138,49159.0
2019-03-26 11:05:00,86.91,86.91,86.8,86.82,43068.0,68.2138,68.2138,68.1275,68.1432,43068.0
2019-03-26 11:10:00,86.81,86.86,86.8,86.82,33445.0,68.1353,68.1746,68.1275,68.1432,33445.0
2019-03-26 11:15:00,86.82,86.9,86.81,86.85,35949.0,68.1432,68.206,68.1353,68.1667,35949.0
2019-03-26 11:20:00,86.84,86.89,86.82,86.83,38731.0,68.1589,68.1981,68.1432,68.151,38731.0
2019-03-26 11:25:00,86.83,86.86,86.79,86.86,25796.0,68.151,68.1746,68.1196,68.1746,25796.0
2019-03-26 11:30:00,86.86,86.91,86.85,86.9,42216.0,68.1746,68.2138,68.1667,68.206,42216.0
2019-03-26 11:35:00,86.9,86.91,86.85,86.85,32637.0,68.206,68.2138,68.1667,68.1667,32637.0
2019-03-26 11:40:00,86.85,86.9,86.82,86.87,26969.0,68.1667,68.206,68.1432,68.1824,26969.0
2019-03-26 11:45:00,86.86,86.87,86.83,86.87,18156.0,68.1746,68.1824,68.151,68.1824,18156.0
2019-03-26 11:50:00,86.87,86.87,86.73,86.75,34030.0,68.1824,68.1824,68.0725,68.0882,34030.0
2019-03-26 11:55:00,86.73,86.74,86.65,86.69,39676.0,68.0725,68.0804,68.0097,68.0411,39676.0
2019-03-26 12:00:00,86.69,86.73,86.66,86.72,27822.0,68.0411,68.0725,68.0176,68.0647,27822.0
2019-03-26 12:05:00,86.72,86.72,86.65,86.67,43811.0,68.0647,68.0647,68.0097,68.0254,43811.0
2019-03-26 12:10:00,86.67,86.7,86.64,86.66,19184.0,68.0254,68.049,68.0019,68.0176,19184.0
2019-03-26 12:15:00,86.66,86.68,86.64,86.65,16359.0,68.0176,68.0333,68.0019,68.0097,16359.0
2019-03-26 12:20:00,86.64,86.64,86.53,86.58,31070.0,68.0019,68.0019,67.9155,67.9548,31070.0
2019-03-26 12:25:00,86.58,86.61,86.56,86.59,34668.0,67.9548,67.9783,67.9391,67.9626,34668.0
2019-03-26 12:30:00,86.61,86.64,86.58,86.61,24926.0,67.9783,68.0019,67.9548,67.9783,24926.0
2019-03-26 12:35:00,86.61,86.65,86.6,86.6,22932.0,67.9783,68.0097,67.9705,67.9705,22932.0
2019-03-26 12:40:00,86.59,86.6,86.55,86.58,38589.0,67.9626,67.9705,67.9312,67.9548,38589.0
2019-03-26 12:45:00,86.57,86.58,86.51,86.52,31221.0,67.9469,67.9548,67.8999,67.9077,31221.0
2019-03-26 12:50:00,86.52,86.56,86.51,86.53,21301.0,67.9077,67.9391,67.8999,67.9155,21301.0
2019-03-26 12:55:00,86.53,86.53,86.46,86.48,41559.0,67.9155,67.9155,67.8606,67.8763,41559.0
2019-03-26 13:00:00,86.48,86.58,86.48,86.57,48471.0,67.8763,67.9548,67.8763,67.9469,48471.0
2019-03-26 13:05:00,86.56,86.6,86.53,86.58,33494.0,67.9391,67.9705,67.9155,67.9548,33494.0
2019-03-26 13:10:00,86.58,86.6,86.57,86.59,25761.0,67.9548,67.9705,67.9469,67.9626,25761.0
2019-03-26 13:15:00,86.59,86.6,86.55,86.59,27049.0,67.9626,67.9705,67.9312,67.9626,27049.0
2019-03-26 13:20:00,86.59,86.6,86.56,86.59,49980.0,67.9626,67.9705,67.9391,67.9626,49980.0
2019-03-26 13:25:00,86.59,86.59,86.54,86.55,13673.0,67.9626,67.9626,67.9234,67.9312,13673.0
2019-03-26 13:30:00,86.55,86.6,86.55,86.6,69028.0,67.9312,67.9705,67.9312,67.9705,69028.0
2019-03-26 13:35:00,86.59,86.6,86.53,86.56,38625.0,67.9626,67.9705,67.9155,67.9391,38625.0
2019-03-26 13:40:00,86.57,86.6,86.57,86.58,12782.0,67.9469,67.9705,67.9469,67.9548,12782.0
2019-03-26 13:45:00,86.58,86.6,86.55,86.57,11912.0,67.9548,67.9705,67.9312,67.9469,11912.0
2019-03-26 13:50:00,86.56,86.57,86.52,86.53,25142.0,67.9391,67.9469,67.9077,67.9155,25142.0
2019-03-26 13:55:00,86.53,86.55,86.52,86.54,26290.0,67.9155,67.9312,67.9077,67.9234,26290.0
2019-03-26 14:00:00,86.53,86.58,86.52,86.56,32444.0,67.9155,67.9548,67.9077,67.9391,32444.0
2019-03-26 14:05:00,86.57,86.59,86.53,86.54,46583.0,67.9469,67.9626,67.9155,67.9234,46583.0
2019-03-26 14:10:00,86.55,86.57,86.49,86.55,65001.0,67.9312,67.9469,67.8842,67.9312,65001.0
2019-03-26 14:15:00,86.56,86.62,86.54,86.59,198384.0,67.9391,67.9862,67.9234,67.9626,198384.0
2019-03-26 14:20:00,86.59,86.59,86.52,86.54,25916.0,67.9626,67.9626,67.9077,67.9234,25916.0
2019-03-26 14:25:00,86.55,86.62,86.55,86.58,41137.0,67.9312,67.9862,67.9312,67.9548,41137.0
2019-03-26 14:30:00,86.58,86.59,86.51,86.55,30533.0,67.9548,67.9626,67.8999,67.9312,30533.0
2019-03-26 14:35:00,86.55,86.64,86.55,86.63,25069.0,67.9312,68.0019,67.9312,67.994,25069.0
2019-03-26 14:40:00,86.64,86.72,86.63,86.71,34827.0,68.0019,68.0647,67.994,68.0568,34827.0
2019-03-26 14:45:00,86.71,86.74,86.67,86.71,38481.0,68.0568,68.0804,68.0254,68.0568,38481.0
2019-03-26 14:50:00,86.72,86.73,86.63,86.63,79700.0,68.0647,68.0725,67.994,67.994,79700.0
2019-03-26 14:55:00,86.63,86.72,86.62,86.7,57235.0,67.994,68.0647,67.9862,68.049,57235.0
2019-03-26 15:00:00,86.7,86.79,86.7,86.76,68536.0,68.049,68.1196,68.049,68.0961,68536.0
2019-03-26 15:05:00,86.77,86.83,86.72,86.8,54116.0,68.1039,68.151,68.0647,68.1275,54116.0
2019-03-26 15:10:00,86.79,86.85,86.78,86.81,147955.0,68.1196,68.1667,68.1118,68.1353,147955.0
2019-03-26 15:15:00,86.81,86.82,86.76,86.77,32072.0,68.1353,68.1432,68.0961,68.1039,32072.0
2019-03-26 15:20:00,86.76,86.81,86.76,86.78,47533.0,68.0961,68.1353,68.0961,68.1118,47533.0
2019-03-26 15:25:00,86.78,86.78,86.74,86.76,50709.0,68.1118,68.1118,68.0804,68.0961,50709.0
2019-03-26 15:30:00,86.76,86.78,86.62,86.62,99191.0,68.0961,68.1118,67.9862,67.9862,99191.0
2019-03-26 15:35:00,86.61,86.77,86.61,86.74,87196.0,67.9783,68.1039,67.9783,68.0804,87196.0
2019-03-26 15:40:00,86.74,86.8,86.73,86.78,61629.0,68.0804,68.1275,68.0725,68.1118,61629.0
2019-03-26 15:45:00,86.79,86.85,86.77,86.85,184737.0,68.1196,68.1667,68.1039,68.1667,184737.0
2019-03-26 15:50:00,86.86,86.9,86.83,86.9,89640.0,68.1746,68.206,68.151,68.206,89640.0
2019-03-26 15:55:00,86.9,87.06,86.88,87.02,219885.0,68.206,68.3315,68.1903,68.3001,219885.0
2019-03-27 09:30:00,87.14,87.29,87.1,87.24,147253.0,68.3943,68.5121,68.3629,68.4728,147253.0
2019-03-27 09:35:00,87.25,87.26,86.93,86.98,250712.0,68.4807,68.4885,68.2295,68.2687,250712.0
2019-03-27 09:40:00,86.98,87.07,86.95,86.98,78381.0,68.2687,68.3394,68.2452,68.2687,78381.0
2019-03-27 09:45:00,86.97,87.12,86.91,87.11,60867.0,68.2609,68.3786,68.2138,68.3708,60867.0
2019-03-27 09:50:00,87.13,87.22,87.03,87.04,151180.0,68.3865,68.4571,68.308,68.3158,151180.0
2019-03-27 09:55:00,87.03,87.07,86.94,87.0,92854.0,68.308,68.3394,68.2373,68.2844,92854.0
2019-03-27 10:00:00,86.99,87.13,86.97,87.08,61987.0,68.2766,68.3865,68.2609,68.3472,61987.0
2019-03-27 10:05:00,87.07,87.08,86.98,87.05,77879.0,68.3394,68.3472,68.2687,68.3237,77879.0
2019-03-27 10:10:00,87.05,87.08,86.98,87.06,34311.0,68.3237,68.3472,68.2687,68.3315,34311.0
2019-03-27 10:15:00,87.06,87.09,87.02,87.08,29658.0,68.3315,68.3551,68.3001,68.3472,29658.0
2019-03-27 10:20:00,87.09,87.11,87.01,87.05,68747.0,68.3551,68.3708,68.2923,68.3237,68747.0
2019-03-27 10:25:00,87.06,87.1,87.04,87.05,47730.0,68.3315,68.3629,68.3158,68.3237,47730.0
2019-03-27 10:30:00,87.05,87.12,87.03,87.1,58187.0,68.3237,68.3786,68.308,68.3629,58187.0
2019-03-27 10:35:00,87.1,87.13,87.04,87.04,57396.0,68.3629,68.3865,68.3158,68.3158,57396.0
2019-03-27 10:40:00,87.05,87.08,86.98,86.99,62321.0,68.3237,68.3472,68.2687,68.2766,62321.0
2019-03-27 10:45:00,86.99,87.0,86.87,86.88,54514.0,68.2766,68.2844,68.1824,68.1903,54514.0
2019-03-27 10:50:00,86.88,86.88,86.72,86.75,111947.0,68.1903,68.1903,68.0647,68.0882,111947.0
2019-03-27 10:55:00,86.74,86.75,86.67,86.7,69408.0,68.0804,68.0882,68.0254,68.049,69408.0
2019-03-27 11:00:00,86.7,86.76,86.68,86.69,46965.0,68.049,68.0961,68.0333,68.0411,46965.0
2019-03-27 11:05:00,86.7,86.74,86.66,86.7,53583.0,68.049,68.0804,68.0176,68.049,53583.0
2019-03-27 11:10:00,86.69,86.71,86.53,86.55,71478.0,68.0411,68.0568,67.9155,67.9312,71478.0
2019-03-27 11:15:00,86.55,86.56,86.43,86.49,97109.0,67.9312,67.9391,67.8371,67.8842,97109.0
2019-03-27 11:20:00,86.49,86.52,86.46,86.5,35640.0,67.8842,67.9077,67.8606,67.892,35640.0
2019-03-27 11:25:00,86.5,86.51,86.42,86.43,49809.0,67.892,67.8999,67.8292,67.8371,49809.0
2019-03-27 11:30:00,86.43,86.45,86.26,86.27,66032.0,67.8371,67.8528,67.7036,67.7115,66032.0
2019-03-27 11:35:00,86.27,86.42,86.22,86.42,89781.0,67.7115,67.8292,67.6722,67.8292,89781.0
2019-03-27 11:40:00,86.42,86.44,86.33,86.36,71620.0,67.8292,67.8449,67.7586,67.7821,71620.0
2019-03-27 11:45:00,86.36,86.48,86.36,86.42,62768.0,67.7821,67.8763,67.7821,67.8292,62768.0
2019-03-27 11:50:00,86.42,86.47,86.37,86.42,44988.0,67.8292,67.8685,67.79,67.8292,44988.0
2019-03-27 11:55:00,86.4,86.55,86.39,86.55,56688.0,67.8135,67.9312,67.8057,67.9312,56688.0
2019-03-27 12:00:00,86.55,86.55,86.44,86.55,49953.0,67.9312,67.9312,67.8449,67.9312,49953.0
2019-03-27 12:05:00,86.54,86.57,86.5,86.52,34059.0,67.9234,67.9469,67.892,67.9077,34059.0
2019-03-27 12:10:00,86.52,86.63,86.49,86.57,186543.0,67.9077,67.994,67.8842,67.9469,186543.0
2019-03-27 12:15:00,86.57,86.61,86.54,86.61,34896.0,67.9469,67.9783,67.9234,67.9783,34896.0
2019-03-27 12:20:00,86.6,86.62,86.55,86.6,73018.0,67.9705,67.9862,67.9312,67.9705,73018.0
2019-03-27 12:25:00,86.59,86.59,86.5,86.53,40889.0,67.9626,67.9626,67.892,67.9155,40889.0
2019-03-27 12:30:00,86.53,86.57,86.52,86.55,60665.0,67.9155,67.9469,67.9077,67.9312,60665.0
2019-03-27 12:35:00,86.56,86.62,86.54,86.61,37131.0,67.9391,67.9862,67.9234,67.9783,37131.0
2019-03-27 12:40:00,86.63,86.67,86.61,86.67,39588.0,67.994,68.0254,67.9783,68.0254,39588.0
2019-03-27 12:45:00,86.69,86.72,86.67,86.7,57684.0,68.0411,68.0647,68.0254,68.049,57684.0
2019-03-27 12:50:00,86.7,86.81,86.68,86.8,93564.0,68.049,68.1353,68.0333,68.1275,93564.0
2019-03-27 12:55:00,86.8,86.81,86.73,86.74,41198.0,68.1275,68.1353,68.0725,68.0804,41198.0
2019-03-27 13:00:00,86.74,86.74,86.66,86.69,27129.0,68.0804,68.0804,68.0176,68.0411,27129.0
2019-03-27 13:05:00,86.69,86.73,86.67,86.68,201469.0,68.0411,68.0725,68.0254,68.0333,201469.0
2019-03-27 13:10:00,86.67,86.77,86.66,86.76,77515.0,68.0254,68.1039,68.0176,68.0961,77515.0
2019-03-27 13:15:00,86.76,86.84,86.75,86.84,104441.0,68.0961,68.1589,68.0882,68.1589,104441.0
2019-03-27 13:20:00,86.84,86.89,86.82,86.86,73272.0,68.1589,68.1981,68.1432,68.1746,73272.0
2019-03-27 13:25:00,86.87,86.91,86.82,86.84,119027.0,68.1824,68.2138,68.1432,68.1589,119027.0
2019-03-27 13:30:00,86.83,86.85,86.76,86.77,84231.0,68.151,68.1667,68.0961,68.1039,84231.0
2019-03-27 13:35:00,86.78,86.78,86.75,86.78,33583.0,68.1118,68.1118,68.0882,68.1118,33583.0
2019-03-27 13:40:00,86.79,86.83,86.77,86.81,44373.0,68.1196,68.151,68.1039,68.1353,44373.0
2019-03-27 13:45:00,86.82,86.85,86.81,86.83,50811.0,68.1432,68.1667,68.1353,68.151,50811.0
2019-03-27 13:50:00,86.84,86.89,86.83,86.89,20407.0,68.1589,68.1981,68.151,68.1981,20407.0
2019-03-27 13:55:00,86.9,86.91,86.83,86.83,49796.0,68.206,68.2138,68.151,68.151,49796.0
2019-03-27 14:00:00,86.83,86.86,86.8,86.84,48889.0,68.151,68.1746,68.1275,68.1589,48889.0
2019-03-27 14:05:00,86.84,86.84,86.81,86.84,44261.0,68.1589,68.1589,68.1353,68.1589,44261.0
2019-03-27 14:10:00,86.85,86.96,86.82,86.95,277504.0,68.1667,68.253,68.1432,68.2452,277504.0
2019-03-27 14:15:00,86.94,86.97,86.92,86.92,30893.0,68.2373,68.2609,68.2217,68.2217,30893.0
2019-03-27 14:20:00,86.92,86.94,86.9,86.93,136794.0,68.2217,68.2373,68.206,68.2295,136794.0
2019-03-27 14:25:00,86.93,86.94,86.88,86.91,49276.0,68.2295,68.2373,68.1903,68.2138,49276.0
2019-03-27 14:30:00,86.91,86.94,86.85,86.85,79279.0,68.2138,68.2373,68.1667,68.1667,79279.0
2019-03-27 14:35:00,86.86,86.86,86.77,86.77,253247.0,68.1746,68.1746,68.1039,68.1039,253247.0
2019-03-27 14:40:00,86.77,86.85,86.77,86.84,64005.0,68.1039,68.1667,68.1039,68.1589,64005.0
2019-03-27 14:45:00,86.84,86.86,86.77,86.8,41217.0,68.1589,68.1746,68.1039,68.1275,41217.0
2019-03-27 14:50:00,86.79,86.85,86.77,86.78,94616.0,68.1196,68.1667,68.1039,68.1118,94616.0
2019-03-27 14:55:00,86.79,86.83,86.76,86.77,110160.0,68.1196,68.151,68.0961,68.1039,110160.0
2019-03-27 15:00:00,86.78,86.8,86.71,86.73,64586.0,68.1118,68.1275,68.0568,68.0725,64586.0
2019-03-27 15:05:00,86.74,86.76,86.67,86.7,53295.0,68.0804,68.0961,68.0254,68.049,53295.0
2019-03-27 15:10:00,86.71,86.78,86.69,86.69,69583.0,68.0568,68.1118,68.0411,68.0411,69583.0
2019-03-27 15:15:00,86.7,86.78,86.69,86.78,70065.0,68.049,68.1118,68.0411,68.1118,70065.0
2019-03-27 15:20:00,86.79,86.84,86.76,86.8,97327.0,68.1196,68.1589,68.0961,68.1275,97327.0
2019-03-27 15:25:00,86.8,86.83,86.79,86.82,42723.0,68.1275,68.151,68.1196,68.1432,42723.0
2019-03-27 15:30:00,86.82,86.92,86.82,86.92,101601.0,68.1432,68.2217,68.1432,68.2217,101601.0
2019-03-27 15:35:00,86.93,86.94,86.86,86.9,122639.0,68.2295,68.2373,68.1746,68.206,122639.0
2019-03-27 15:40:00,86.9,86.94,86.9,86.91,105777.0,68.206,68.2373,68.206,68.2138,105777.0
2019-03-27 15:45:00,86.92,87.0,86.9,86.9,252049.0,68.2217,68.2844,68.206,68.206,252049.0
2019-03-27 15:50:00,86.91,86.91,86.76,86.76,210336.0,68.2138,68.2138,68.0961,68.0961,210336.0
2019-03-27 15:55:00,86.76,86.81,86.74,86.8,436397.0,68.0961,68.1353,68.0804,68.1275,436397.0
2019-03-28 09:30:00,86.29,86.43,86.26,86.31,157258.0,68.2067,68.3174,68.183,68.2225,157258.0
2019-03-28 09:35:00,86.31,86.54,86.31,86.5,72362.0,68.2225,68.4043,68.2225,68.3727,72362.0
2019-03-28 09:40:00,86.5,86.64,86.44,86.48,129467.0,68.3727,68.4833,68.3253,68.3569,129467.0
2019-03-28 09:45:00,86.5,86.57,86.46,86.56,64754.0,68.3727,68.428,68.3411,68.4201,64754.0
2019-03-28 09:50:00,86.56,86.66,86.56,86.59,60999.0,68.4201,68.4992,68.4201,68.4438,60999.0
2019-03-28 09:55:00,86.58,86.65,86.55,86.61,34159.0,68.4359,68.4913,68.4122,68.4596,34159.0
2019-03-28 10:00:00,86.61,86.65,86.57,86.63,108132.0,68.4596,68.4913,68.428,68.4754,108132.0
2019-03-28 10:05:00,86.64,86.66,86.55,86.63,44315.0,68.4833,68.4992,68.4122,68.4754,44315.0
2019-03-28 10:10:00,86.64,86.68,86.61,86.61,102126.0,68.4833,68.515,68.4596,68.4596,102126.0
2019-03-28 10:15:00,86.61,86.61,86.5,86.55,69252.0,68.4596,68.4596,68.3727,68.4122,69252.0
2019-03-28 10:20:00,86.55,86.61,86.55,86.58,33741.0,68.4122,68.4596,68.4122,68.4359,33741.0
2019-03-28 10:25:00,86.58,86.61,86.54,86.54,31164.0,68.4359,68.4596,68.4043,68.4043,31164.0
2019-03-28 10:30:00,86.54,86.59,86.54,86.55,60406.0,68.4043,68.4438,68.4043,68.4122,60406.0
2019-03-28 10:35:00,86.55,86.57,86.44,86.45,58121.0,68.4122,68.428,68.3253,68.3332,58121.0
2019-03-28 10:40:00,86.44,86.5,86.41,86.42,110999.0,68.3253,68.3727,68.3015,68.3095,110999.0
2019-03-28 10:45:00,86.42,86.46,86.34,86.36,33382.0,68.3095,68.3411,68.2462,68.262,33382.0
2019-03-28 10:50:00,86.36,86.36,86.29,86.33,43724.0,68.262,68.262,68.2067,68.2383,43724.0
2019-03-28 10:55:00,86.33,86.34,86.27,86.28,48039.0,68.2383,68.2462,68.1909,68.1988,48039.0
2019-03-28 11:00:00,86.29,86.34,86.2,86.32,50599.0,68.2067,68.2462,68.1356,68.2304,50599.0
2019-03-28 11:05:00,86.32,86.35,86.28,86.3,39683.0,68.2304,68.2541,68.1988,68.2146,39683.0
2019-03-28 11:10:00,86.29,86.37,86.27,86.3,57100.0,68.2067,68.2699,68.1909,68.2146,57100.0
2019-03-28 11:15:00,86.3,86.33,86.25,86.25,41851.0,68.2146,68.2383,68.1751,68.1751,41851.0
2019-03-28 11:20:00,86.25,86.28,86.2,86.22,55378.0,68.1751,68.1988,68.1356,68.1514,55378.0
2019-03-28 11:25:00,86.23,86.24,86.17,86.18,81349.0,68.1593,68.1672,68.1118,68.1197,81349.0
2019-03-28 11:30:00,86.17,86.2,86.17,86.18,35855.0,68.1118,68.1356,68.1118,68.1197,35855.0
2019-03-28 11:35:00,86.17,86.29,86.16,86.29,40735.0,68.1118,68.2067,68.1039,68.2067,40735.0
2019-03-28 11:40:00,86.28,86.31,86.25,86.29,26377.0,68.1988,68.2225,68.1751,68.2067,26377.0
2019-03-28 11:45:00,86.28,86.32,86.25,86.31,37543.0,68.1988,68.2304,68.1751,68.2225,37543.0
2019-03-28 11:50:00,86.32,86.33,86.24,86.27,32032.0,68.2304,68.2383,68.1672,68.1909,32032.0
2019-03-28 11:55:00,86.27,86.31,86.25,86.3,20926.0,68.1909,68.2225,68.1751,68.2146,20926.0
2019-03-28 12:00:00,86.3,86.33,86.27,86.28,27534.0,68.2146,68.2383,68.1909,68.1988,27534.0
2019-03-28 12:05:00,86.28,86.29,86.21,86.22,22228.0,68.1988,68.2067,68.1435,68.1514,22228.0
2019-03-28 12:10:00,86.22,86.22,86.1,86.1,79677.0,68.1514,68.1514,68.0565,68.0565,79677.0
2019-03-28 12:15:00,86.11,86.2,86.11,86.2,41297.0,68.0644,68.1356,68.0644,68.1356,41297.0
2019-03-28 12:20:00,86.19,86.28,86.19,86.26,61088.0,68.1277,68.1988,68.1277,68.183,61088.0
2019-03-28 12:25:00,86.26,86.31,86.22,86.31,29196.0,68.183,68.2225,68.1514,68.2225,29196.0
2019-03-28 12:30:00,86.31,86.34,86.3,86.32,31949.0,68.2225,68.2462,68.2146,68.2304,31949.0
2019-03-28 12:35:00,86.32,86.38,86.31,86.37,74423.0,68.2304,68.2778,68.2225,68.2699,74423.0
2019-03-28 12:40:00,86.37,86.38,86.33,86.35,70577.0,68.2699,68.2778,68.2383,68.2541,70577.0
2019-03-28 12:45:00,86.35,86.36,86.26,86.27,44449.0,68.2541,68.262,68.183,68.1909,44449.0
2019-03-28 12:50:00,86.27,86.35,86.27,86.34,64563.0,68.1909,68.2541,68.1909,68.2462,64563.0
2019-03-28 12:55:00,86.34,86.37,86.33,86.35,38410.0,68.2462,68.2699,68.2383,68.2541,38410.0
2019-03-28 13:00:00,86.36,86.42,86.35,86.41,105478.0,68.262,68.3095,68.2541,68.3015,105478.0
2019-03-28 13:05:00,86.41,86.46,86.39,86.45,42206.0,68.3015,68.3411,68.2857,68.3332,42206.0
2019-03-28 13:10:00,86.46,86.48,86.44,86.47,20605.0,68.3411,68.3569,68.3253,68.349,20605.0
2019-03-28 13:15:00,86.46,86.46,86.43,86.44,44594.0,68.3411,68.3411,68.3174,68.3253,44594.0
2019-03-28 13:20:00,86.44,86.47,86.44,86.46,134219.0,68.3253,68.349,68.3253,68.3411,134219.0
2019-03-28 13:25:00,86.46,86.49,86.45,86.49,20505.0,68.3411,68.3648,68.3332,68.3648,20505.0
2019-03-28 13:30:00,86.48,86.52,86.46,86.49,52473.0,68.3569,68.3885,68.3411,68.3648,52473.0
2019-03-28 13:35:00,86.48,86.5,86.46,86.47,36711.0,68.3569,68.3727,68.3411,68.349,36711.0
2019-03-28 13:40:00,86.48,86.51,86.46,86.46,24971.0,68.3569,68.3806,68.3411,68.3411,24971.0
2019-03-28 13:45:00,86.47,86.52,86.46,86.5,62458.0,68.349,68.3885,68.3411,68.3727,62458.0
2019-03-28 13:50:00,86.51,86.53,86.49,86.52,65837.0,68.3806,68.3964,68.3648,68.3885,65837.0
2019-03-28 13:55:00,86.52,86.55,86.51,86.52,26406.0,68.3885,68.4122,68.3806,68.3885,26406.0
2019-03-28 14:00:00,86.53,86.59,86.51,86.56,55226.0,68.3964,68.4438,68.3806,68.4201,55226.0
2019-03-28 14:05:00,86.57,86.58,86.54,86.55,39170.0,68.428,68.4359,68.4043,68.4122,39170.0
2019-03-28 14:10:00,86.56,86.56,86.53,86.55,43574.0,68.4201,68.4201,68.3964,68.4122,43574.0
2019-03-28 14:15:00,86.55,86.55,86.52,86.54,45843.0,68.4122,68.4122,68.3885,68.4043,45843.0
2019-03-28 14:20:00,86.53,86.53,86.5,86.53,81993.0,68.3964,68.3964,68.3727,68.3964,81993.0
2019-03-28 14:25:00,86.52,86.56,86.52,86.56,22650.0,68.3885,68.4201,68.3885,68.4201,22650.0
2019-03-28 14:30:00,86.55,86.56,86.47,86.47,36101.0,68.4122,68.4201,68.349,68.349,36101.0
2019-03-28 14:35:00,86.47,86.52,86.47,86.51,38212.0,68.349,68.3885,68.349,68.3806,38212.0
2019-03-28 14:40:00,86.5,86.57,86.49,86.55,26338.0,68.3727,68.428,68.3648,68.4122,26338.0
2019-03-28 14:45:00,86.56,86.57,86.51,86.51,60874.0,68.4201,68.428,68.3806,68.3806,60874.0
2019-03-28 14:50:00,86.52,86.52,86.46,86.48,57875.0,68.3885,68.3885,68.3411,68.3569,57875.0
2019-03-28 14:55:00,86.47,86.51,86.47,86.49,32382.0,68.349,68.3806,68.349,68.3648,32382.0
2019-03-28 15:00:00,86.49,86.55,86.47,86.53,35842.0,68.3648,68.4122,68.349,68.3964,35842.0
2019-03-28 15:05:00,86.54,86.59,86.53,86.58,60263.0,68.4043,68.4438,68.3964,68.4359,60263.0
2019-03-28 15:10:00,86.58,86.64,86.57,86.62,39558.0,68.4359,68.4833,68.428,68.4675,39558.0
2019-03-28 15:15:00,86.63,86.71,86.62,86.71,49372.0,68.4754,68.5387,68.4675,68.5387,49372.0
2019-03-28 15:20:00,86.7,86.72,86.69,86.7,32896.0,68.5308,68.5466,68.5229,68.5308,32896.0
2019-03-28 15:25:00,86.7,86.81,86.69,86.81,89324.0,68.5308,68.6177,68.5229,68.6177,89324.0
2019-03-28 15:30:00,86.8,86.89,86.8,86.89,134024.0,68.6098,68.681,68.6098,68.681,134024.0
2019-03-28 15:35:00,86.89,86.9,86.82,86.83,102683.0,68.681,68.6889,68.6256,68.6335,102683.0
2019-03-28 15:40:00,86.83,86.9,86.82,86.9,113673.0,68.6335,68.6889,68.6256,68.6889,113673.0
2019-03-28 15:45:00,86.9,86.97,86.89,86.91,293501.0,68.6889,68.7442,68.681,68.6968,293501.0
2019-03-28 15:50:00,86.9,86.92,86.88,86.9,172411.0,68.6889,68.7047,68.6731,68.6889,172411.0
2019-03-28 15:55:00,86.9,87.03,86.89,86.99,559349.0,68.6889,68.7916,68.681,68.76,559349.0
2019-03-29 09:30:00,87.07,87.15,86.81,86.82,287031.0,68.8232,68.8865,68.6177,68.6256,287031.0
2019-03-29 09:35:00,86.82,86.95,86.78,86.93,172634.0,68.6256,68.7284,68.594,68.7126,172634.0
2019-03-29 09:40:00,86.92,86.93,86.86,86.89,74285.0,68.7047,68.7126,68.6572,68.681,74285.0
2019-03-29 09:45:00,86.9,86.91,86.67,86.75,96630.0,68.6889,68.6968,68.5071,68.5703,96630.0
2019-03-29 09:50:00,86.76,87.01,86.76,87.0,84426.0,68.5782,68.7758,68.5782,68.7679,84426.0
2019-03-29 09:55:00,87.0,87.03,86.94,86.98,56132.0,68.7679,68.7916,68.7205,68.7521,56132.0
2019-03-29 10:00:00,86.97,86.99,86.85,86.93,80250.0,68.7442,68.76,68.6493,68.7126,80250.0
2019-03-29 10:05:00,86.93,86.99,86.87,86.96,52276.0,68.7126,68.76,68.6651,68.7363,52276.0
2019-03-29 10:10:00,86.95,86.99,86.89,86.94,52186.0,68.7284,68.76,68.681,68.7205,52186.0
2019-03-29 10:15:00,86.95,86.97,86.85,86.89,40772.0,68.7284,68.7442,68.6493,68.681,40772.0
2019-03-29 10:20:00,86.9,87.01,86.9,86.98,55932.0,68.6889,68.7758,68.6889,68.7521,55932.0
2019-03-29 10:25:00,86.98,87.06,86.98,87.05,39362.0,68.7521,68.8153,68.7521,68.8074,39362.0
2019-03-29 10:30:00,87.05,87.06,87.01,87.01,48158.0,68.8074,68.8153,68.7758,68.7758,48158.0
2019-03-29 10:35:00,87.02,87.15,87.02,87.14,36581.0,68.7837,68.8865,68.7837,68.8786,36581.0
2019-03-29 10:40:00,87.16,87.17,87.04,87.04,47614.0,68.8944,68.9023,68.7995,68.7995,47614.0
2019-03-29 10:45:00,87.04,87.09,87.0,87.02,67146.0,68.7995,68.839,68.7679,68.7837,67146.0
2019-03-29 10:50:00,87.0,87.0,86.85,86.86,37982.0,68.7679,68.7679,68.6493,68.6572,37982.0
2019-03-29 10:55:00,86.87,86.94,86.86,86.9,21601.0,68.6651,68.7205,68.6572,68.6889,21601.0
2019-03-29 11:00:00,86.9,86.91,86.81,86.9,42339.0,68.6889,68.6968,68.6177,68.6889,42339.0
2019-03-29 11:05:00,86.9,87.03,86.89,86.98,35128.0,68.6889,68.7916,68.681,68.7521,35128.0
2019-03-29 11:10:00,86.98,86.98,86.9,86.92,46614.0,68.7521,68.7521,68.6889,68.7047,46614.0
2019-03-29 11:15:00,86.92,86.94,86.86,86.86,130504.0,68.7047,68.7205,68.6572,68.6572,130504.0
2019-03-29 11:20:00,86.86,86.93,86.84,86.9,47935.0,68.6572,68.7126,68.6414,68.6889,47935.0
2019-03-29 11:25:00,86.91,86.93,86.87,86.88,76769.0,68.6968,68.7126,68.6651,68.6731,76769.0
2019-03-29 11:30:00,86.88,86.88,86.83,86.83,52160.0,68.6731,68.6731,68.6335,68.6335,52160.0
2019-03-29 11:35:00,86.82,86.85,86.79,86.84,38040.0,68.6256,68.6493,68.6019,68.6414,38040.0
2019-03-29 11:40:00,86.84,86.84,86.72,86.74,34358.0,68.6414,68.6414,68.5466,68.5624,34358.0
2019-03-29 11:45:00,86.73,86.81,86.73,86.8,181839.0,68.5545,68.6177,68.5545,68.6098,181839.0
2019-03-29 11:50:00,86.8,86.86,86.78,86.84,26173.0,68.6098,68.6572,68.594,68.6414,26173.0
2019-03-29 11:55:00,86.85,86.86,86.8,86.81,94439.0,68.6493,68.6572,68.6098,68.6177,94439.0
2019-03-29 12:00:00,86.81,86.83,86.74,86.77,104357.0,68.6177,68.6335,68.5624,68.5861,104357.0
2019-03-29 12:05:00,86.77,86.77,86.72,86.76,32505.0,68.5861,68.5861,68.5466,68.5782,32505.0
2019-03-29 12:10:00,86.75,86.78,86.73,86.74,68447.0,68.5703,68.594,68.5545,68.5624,68447.0
2019-03-29 12:15:00,86.74,86.77,86.71,86.74,36230.0,68.5624,68.5861,68.5387,68.5624,36230.0
2019-03-29 12:20:00,86.74,86.8,86.74,86.78,55834.0,68.5624,68.6098,68.5624,68.594,55834.0
2019-03-29 12:25:00,86.77,86.8,86.75,86.76,85787.0,68.5861,68.6098,68.5703,68.5782,85787.0
2019-03-29 12:30:00,86.76,86.77,86.72,86.75,90333.0,68.5782,68.5861,68.5466,68.5703,90333.0
2019-03-29 12:35:00,86.74,86.79,86.73,86.75,54646.0,68.5624,68.6019,68.5545,68.5703,54646.0
2019-03-29 12:40:00,86.75,86.78,86.74,86.75,34128.0,68.5703,68.594,68.5624,68.5703,34128.0
2019-03-29 12:45:00,86.76,86.79,86.72,86.77,60070.0,68.5782,68.6019,68.5466,68.5861,60070.0
2019-03-29 12:50:00,86.78,86.8,86.77,86.8,59095.0,68.594,68.6098,68.5861,68.6098,59095.0
2019-03-29 12:55:00,86.8,86.84,86.8,86.83,98572.0,68.6098,68.6414,68.6098,68.6335,98572.0
2019-03-29 13:00:00,86.83,86.84,86.79,86.82,17362.0,68.6335,68.6414,68.6019,68.6256,17362.0
2019-03-29 13:05:00,86.82,86.82,86.77,86.78,49081.0,68.6256,68.6256,68.5861,68.594,49081.0
2019-03-29 13:10:00,86.79,86.85,86.77,86.8,89523.0,68.6019,68.6493,68.5861,68.6098,89523.0
2019-03-29 13:15:00,86.79,86.82,86.77,86.81,27293.0,68.6019,68.6256,68.5861,68.6177,27293.0
2019-03-29 13:20:00,86.8,86.82,86.76,86.82,23664.0,68.6098,68.6256,68.5782,68.6256,23664.0
2019-03-29 13:25:00,86.82,86.84,86.79,86.83,18406.0,68.6256,68.6414,68.6019,68.6335,18406.0
2019-03-29 13:30:00,86.83,86.84,86.74,86.75,20430.0,68.6335,68.6414,68.5624,68.5703,20430.0
2019-03-29 13:35:00,86.75,86.76,86.68,86.69,22023.0,68.5703,68.5782,68.515,68.5229,22023.0
2019-03-29 13:40:00,86.69,86.71,86.68,86.7,21301.0,68.5229,68.5387,68.515,68.5308,21301.0
2019-03-29 13:45:00,86.7,86.7,86.57,86.67,104069.0,68.5308,68.5308,68.428,68.5071,104069.0
2019-03-29 13:50:00,86.67,86.7,86.63,86.69,27481.0,68.5071,68.5308,68.4754,68.5229,27481.0
2019-03-29 13:55:00,86.7,86.7,86.65,86.66,17883.0,68.5308,68.5308,68.4913,68.4992,17883.0
2019-03-29 14:00:00,86.66,86.72,86.65,86.7,37756.0,68.4992,68.5466,68.4913,68.5308,37756.0
2019-03-29 14:05:00,86.7,86.86,86.7,86.85,27719.0,68.5308,68.6572,68.5308,68.6493,27719.0
2019-03-29 14:10:00,86.86,86.91,86.85,86.89,90021.0,68.6572,68.6968,68.6493,68.681,90021.0
2019-03-29 14:15:00,86.89,86.9,86.85,86.85,90763.0,68.681,68.6889,68.6493,68.6493,90763.0
2019-03-29 14:20:00,86.85,86.88,86.81,86.87,89240.0,68.6493,68.6731,68.6177,68.6651,89240.0
2019-03-29 14:25:00,86.87,86.91,86.83,86.87,34823.0,68.6651,68.6968,68.6335,68.6651,34823.0
2019-03-29 14:30:00,86.86,86.88,86.84,86.86,57919.0,68.6572,68.6731,68.6414,68.6572,57919.0
2019-03-29 14:35:00,86.87,86.87,86.81,86.85,58519.0,68.6651,68.6651,68.6177,68.6493,58519.0
2019-03-29 14:40:00,86.85,86.85,86.8,86.82,41183.0,68.6493,68.6493,68.6098,68.6256,41183.0
2019-03-29 14:45:00,86.81,86.85,86.8,86.84,50322.0,68.6177,68.6493,68.6098,68.6414,50322.0
2019-03-29 14:50:00,86.84,86.91,86.82,86.91,49818.0,68.6414,68.6968,68.6256,68.6968,49818.0
2019-03-29 14:55:00,86.91,86.92,86.85,86.91,45152.0,68.6968,68.7047,68.6493,68.6968,45152.0
2019-03-29 15:00:00,86.91,86.97,86.9,86.9,69707.0,68.6968,68.7442,68.6889,68.6889,69707.0
2019-03-29 15:05:00,86.9,86.92,86.85,86.9,41922.0,68.6889,68.7047,68.6493,68.6889,41922.0
2019-03-29 15:10:00,86.9,86.9,86.79,86.8,55306.0,68.6889,68.6889,68.6019,68.6098,55306.0
2019-03-29 15:15:00,86.81,86.85,86.77,86.81,125851.0,68.6177,68.6493,68.5861,68.6177,125851.0
2019-03-29 15:20:00,86.81,86.82,86.69,86.7,52912.0,68.6177,68.6256,68.5229,68.5308,52912.0
2019-03-29 15:25:00,86.69,86.78,86.68,86.73,64999.0,68.5229,68.594,68.515,68.5545,64999.0
2019-03-29 15:30:00,86.74,86.77,86.71,86.76,55421.0,68.5624,68.5861,68.5387,68.5782,55421.0
2019-03-29 15:35:00,86.76,86.78,86.69,86.78,119812.0,68.5782,68.594,68.5229,68.594,119812.0
2019-03-29 15:40:00,86.78,86.78,86.69,86.73,110182.0,68.594,68.594,68.5229,68.5545,110182.0
2019-03-29 15:45:00,86.73,86.79,86.67,86.67,165662.0,68.5545,68.6019,68.5071,68.5071,165662.0
2019-03-29 15:50:00,86.68,86.75,86.66,86.71,220817.0,68.515,68.5703,68.4992,68.5387,220817.0
2019-03-29 15:55:00,86.71,86.98,86.71,86.89,674406.0,68.5387,68.7521,68.5387,68.681,674406.0
2019-04-01 09:30:00,87.0,87.03,86.74,86.88,308220.0,68.7679,68.7916,68.5624,68.6731,308220.0
2019-04-01 09:35:00,86.89,86.96,86.7,86.72,129876.0,68.681,68.7363,68.5308,68.5466,129876.0
2019-04-01 09:40:00,86.72,86.76,86.57,86.67,103987.0,68.5466,68.5782,68.428,68.5071,103987.0
2019-04-01 09:45:00,86.67,86.74,86.59,86.7,184965.0,68.5071,68.5624,68.4438,68.5308,184965.0
2019-04-01 09:50:00,86.71,86.82,86.69,86.8,118361.0,68.5387,68.6256,68.5229,68.6098,118361.0
2019-04-01 09:55:00,86.8,86.87,86.78,86.85,67804.0,68.6098,68.6651,68.594,68.6493,67804.0
2019-04-01 10:00:00,86.86,86.94,86.7,86.7,100968.0,68.6572,68.7205,68.5308,68.5308,100968.0
2019-04-01 10:05:00,86.71,86.74,86.53,86.55,140578.0,68.5387,68.5624,68.3964,68.4122,140578.0
2019-04-01 10:10:00,86.55,86.69,86.53,86.57,135124.0,68.4122,68.5229,68.3964,68.428,135124.0
2019-04-01 10:15:00,86.55,86.6,86.42,86.42,147101.0,68.4122,68.4517,68.3095,68.3095,147101.0
2019-04-01 10:20:00,86.43,86.51,86.37,86.38,110802.0,68.3174,68.3806,68.2699,68.2778,110802.0
2019-04-01 10:25:00,86.37,86.39,86.19,86.2,143511.0,68.2699,68.2857,68.1277,68.1356,143511.0
2019-04-01 10:30:00,86.21,86.3,86.18,86.3,103590.0,68.1435,68.2146,68.1197,68.2146,103590.0
2019-04-01 10:35:00,86.31,86.42,86.25,86.42,72119.0,68.2225,68.3095,68.1751,68.3095,72119.0
2019-04-01 10:40:00,86.41,86.43,86.31,86.31,118505.0,68.3015,68.3174,68.2225,68.2225,118505.0
2019-04-01 10:45:00,86.3,86.35,86.21,86.26,101491.0,68.2146,68.2541,68.1435,68.183,101491.0
2019-04-01 10:50:00,86.25,86.3,86.22,86.3,84309.0,68.1751,68.2146,68.1514,68.2146,84309.0
2019-04-01 10:55:00,86.3,86.38,86.29,86.37,116060.0,68.2146,68.2778,68.2067,68.2699,116060.0
2019-04-01 11:00:00,86.38,86.4,86.26,86.26,63326.0,68.2778,68.2936,68.183,68.183,63326.0
2019-04-01 11:05:00,86.26,86.34,86.22,86.25,78281.0,68.183,68.2462,68.1514,68.1751,78281.0
2019-04-01 11:10:00,86.25,86.25,86.13,86.15,102136.0,68.1751,68.1751,68.0802,68.096,102136.0
2019-04-01 11:15:00,86.15,86.22,86.07,86.08,93034.0,68.096,68.1514,68.0328,68.0407,93034.0
2019-04-01 11:20:00,86.08,86.12,86.02,86.02,64191.0,68.0407,68.0723,67.9933,67.9933,64191.0
2019-04-01 11:25:00,86.01,86.01,85.91,85.98,308521.0,67.9854,67.9854,67.9063,67.9617,308521.0
2019-04-01 11:30:00,85.98,86.06,85.97,86.04,336476.0,67.9617,68.0249,67.9538,68.0091,336476.0
2019-04-01 11:35:00,86.04,86.16,85.98,86.1,92757.0,68.0091,68.1039,67.9617,68.0565,92757.0
2019-04-01 11:40:00,86.1,86.15,86.09,86.12,54829.0,68.0565,68.096,68.0486,68.0723,54829.0
2019-04-01 11:45:00,86.12,86.17,86.09,86.15,71815.0,68.0723,68.1118,68.0486,68.096,71815.0
2019-04-01 11:50:00,86.14,86.15,86.06,86.08,29584.0,68.0881,68.096,68.0249,68.0407,29584.0
2019-04-01 11:55:00,86.09,86.13,86.08,86.1,47496.0,68.0486,68.0802,68.0407,68.0565,47496.0
2019-04-01 12:00:00,86.1,86.22,86.09,86.21,51115.0,68.0565,68.1514,68.0486,68.1435,51115.0
2019-04-01 12:05:00,86.21,86.27,86.21,86.25,32432.0,68.1435,68.1909,68.1435,68.1751,32432.0
2019-04-01 12:10:00,86.24,86.31,86.23,86.3,84428.0,68.1672,68.2225,68.1593,68.2146,84428.0
2019-04-01 12:15:00,86.31,86.36,86.31,86.36,23662.0,68.2225,68.262,68.2225,68.262,23662.0
2019-04-01 12:20:00,86.36,86.46,86.36,86.44,44849.0,68.262,68.3411,68.262,68.3253,44849.0
2019-04-01 12:25:00,86.45,86.45,86.34,86.38,44367.0,68.3332,68.3332,68.2462,68.2778,44367.0
2019-04-01 12:30:00,86.38,86.38,86.3,86.33,91209.0,68.2778,68.2778,68.2146,68.2383,91209.0
2019-04-01 12:35:00,86.33,86.36,86.24,86.27,88597.0,68.2383,68.262,68.1672,68.1909,88597.0
2019-04-01 12:40:00,86.27,86.31,86.26,86.3,32259.0,68.1909,68.2225,68.183,68.2146,32259.0
2019-04-01 12:45:00,86.3,86.32,86.2,86.2,79974.0,68.2146,68.2304,68.1356,68.1356,79974.0
2019-04-01 12:50:00,86.2,86.21,86.13,86.17,30113.0,68.1356,68.1435,68.0802,68.1118,30113.0
2019-04-01 12:55:00,86.17,86.24,86.14,86.23,35061.0,68.1118,68.1672,68.0881,68.1593,35061.0
2019-04-01 13:00:00,86.24,86.36,86.24,86.32,46673.0,68.1672,68.262,68.1672,68.2304,46673.0
2019-04-01 13:05:00,86.32,86.35,86.3,86.31,33023.0,68.2304,68.2541,68.2146,68.2225,33023.0
2019-04-01 13:10:00,86.31,86.4,86.31,86.39,42350.0,68.2225,68.2936,68.2225,68.2857,42350.0
2019-04-01 13:15:00,86.4,86.46,86.38,86.41,30254.0,68.2936,68.3411,68.2778,68.3015,30254.0
2019-04-01 13:20:00,86.41,86.43,86.36,86.39,35699.0,68.3015,68.3174,68.262,68.2857,35699.0
2019-04-01 13:25:00,86.39,86.4,86.34,86.34,30540.0,68.2857,68.2936,68.2462,68.2462,30540.0
2019-04-01 13:30:00,86.34,86.37,86.32,86.32,22311.0,68.2462,68.2699,68.2304,68.2304,22311.0
2019-04-01 13:35:00,86.32,86.34,86.29,86.32,40121.0,68.2304,68.2462,68.2067,68.2304,40121.0
2019-04-01 13:40:00,86.33,86.37,86.32,86.36,81365.0,68.2383,68.2699,68.2304,68.262,81365.0
2019-04-01 13:45:00,86.36,86.41,86.3,86.3,45807.0,68.262,68.3015,68.2146,68.2146,45807.0
2019-04-01 13:50:00,86.31,86.38,86.3,86.35,27068.0,68.2225,68.2778,68.2146,68.2541,27068.0
2019-04-01 13:55:00,86.36,86.37,86.32,86.36,39060.0,68.262,68.2699,68.2304,68.262,39060.0
2019-04-01 14:00:00,86.36,86.42,86.36,86.37,61011.0,68.262,68.3095,68.262,68.2699,61011.0
2019-04-01 14:05:00,86.36,86.37,86.31,86.37,30521.0,68.262,68.2699,68.2225,68.2699,30521.0
2019-04-01 14:10:00,86.37,86.42,86.36,86.41,96875.0,68.2699,68.3095,68.262,68.3015,96875.0
2019-04-01 14:15:00,86.41,86.43,86.31,86.31,27499.0,68.3015,68.3174,68.2225,68.2225,27499.0
2019-04-01 14:20:00,86.32,86.37,86.3,86.33,47385.0,68.2304,68.2699,68.2146,68.2383,47385.0
2019-04-01 14:25:00,86.33,86.34,86.28,86.3,38818.0,68.2383,68.2462,68.1988,68.2146,38818.0
2019-04-01 14:30:00,86.31,86.36,86.3,86.35,33657.0,68.2225,68.262,68.2146,68.2541,33657.0
2019-04-01 14:35:00,86.35,86.42,86.35,86.42,79626.0,68.2541,68.3095,68.2541,68.3095,79626.0
2019-04-01 14:40:00,86.42,86.48,86.4,86.46,75215.0,68.3095,68.3569,68.2936,68.3411,75215.0
2019-04-01 14:45:00,86.47,86.48,86.39,86.4,53120.0,68.349,68.3569,68.2857,68.2936,53120.0
2019-04-01 14:50:00,86.41,86.47,86.39,86.44,35807.0,68.3015,68.349,68.2857,68.3253,35807.0
2019-04-01 14:55:00,86.45,86.49,86.43,86.44,38161.0,68.3332,68.3648,68.3174,68.3253,38161.0
2019-04-01 15:00:00,86.43,86.43,86.35,86.39,48283.0,68.3174,68.3174,68.2541,68.2857,48283.0
2019-04-01 15:05:00,86.39,86.44,86.37,86.4,53195.0,68.2857,68.3253,68.2699,68.2936,53195.0
2019-04-01 15:10:00,86.39,86.49,86.37,86.49,123157.0,68.2857,68.3648,68.2699,68.3648,123157.0
2019-04-01 15:15:00,86.49,86.53,86.43,86.52,88633.0,68.3648,68.3964,68.3174,68.3885,88633.0
2019-04-01 15:20:00,86.52,86.53,86.46,86.49,142692.0,68.3885,68.3964,68.3411,68.3648,142692.0
2019-04-01 15:25:00,86.5,86.55,86.47,86.5,63545.0,68.3727,68.4122,68.349,68.3727,63545.0
2019-04-01 15:30:00,86.5,86.64,86.49,86.64,213728.0,68.3727,68.4833,68.3648,68.4833,213728.0
2019-04-01 15:35:00,86.64,86.71,86.63,86.71,116300.0,68.4833,68.5387,68.4754,68.5387,116300.0
2019-04-01 15:40:00,86.71,86.75,86.63,86.69,116433.0,68.5387,68.5703,68.4754,68.5229,116433.0
2019-04-01 15:45:00,86.7,86.71,86.63,86.69,201775.0,68.5308,68.5387,68.4754,68.5229,201775.0
2019-04-01 15:50:00,86.69,86.89,86.68,86.88,398617.0,68.5229,68.681,68.515,68.6731,398617.0
2019-04-01 15:55:00,86.88,86.91,86.85,86.86,558074.0,68.6731,68.6968,68.6493,68.6572,558074.0
2019-04-02 09:30:00,86.98,87.09,86.54,86.74,326860.0,68.7521,68.839,68.4043,68.5624,326860.0
2019-04-02 09:35:00,86.74,86.78,86.42,86.56,126735.0,68.5624,68.594,68.3095,68.4201,126735.0
2019-04-02 09:40:00,86.55,86.6,86.33,86.33,117783.0,68.4122,68.4517,68.2383,68.2383,117783.0
2019-04-02 09:45:00,86.33,86.5,86.3,86.49,225155.0,68.2383,68.3727,68.2146,68.3648,225155.0
2019-04-02 09:50:00,86.49,86.58,86.31,86.31,89746.0,68.3648,68.4359,68.2225,68.2225,89746.0
2019-04-02 09:55:00,86.34,86.39,86.22,86.3,93020.0,68.2462,68.2857,68.1514,68.2146,93020.0
2019-04-02 10:00:00,86.33,86.55,86.27,86.47,202047.0,68.2383,68.4122,68.1909,68.349,202047.0
2019-04-02 10:05:00,86.47,86.6,86.39,86.56,202891.0,68.349,68.4517,68.2857,68.4201,202891.0
2019-04-02 10:10:00,86.57,86.8,86.54,86.77,194233.0,68.428,68.6098,68.4043,68.5861,194233.0
2019-04-02 10:15:00,86.77,86.85,86.69,86.77,88493.0,68.5861,68.6493,68.5229,68.5861,88493.0
2019-04-02 10:20:00,86.75,86.81,86.64,86.66,251559.0,68.5703,68.6177,68.4833,68.4992,251559.0
2019-04-02 10:25:00,86.66,86.71,86.63,86.68,155198.0,68.4992,68.5387,68.4754,68.515,155198.0
2019-04-02 10:30:00,86.69,86.71,86.61,86.64,56950.0,68.5229,68.5387,68.4596,68.4833,56950.0
2019-04-02 10:35:00,86.63,86.7,86.56,86.67,116373.0,68.4754,68.5308,68.4201,68.5071,116373.0
2019-04-02 10:40:00,86.66,86.68,86.57,86.61,72037.0,68.4992,68.515,68.428,68.4596,72037.0
2019-04-02 10:45:00,86.61,86.63,86.56,86.58,44784.0,68.4596,68.4754,68.4201,68.4359,44784.0
2019-04-02 10:50:00,86.58,86.67,86.56,86.64,35833.0,68.4359,68.5071,68.4201,68.4833,35833.0
2019-04-02 10:55:00,86.65,86.66,86.6,86.62,35822.0,68.4913,68.4992,68.4517,68.4675,35822.0
2019-04-02 11:00:00,86.62,86.71,86.58,86.67,98765.0,68.4675,68.5387,68.4359,68.5071,98765.0
2019-04-02 11:05:00,86.67,86.7,86.55,86.56,66055.0,68.5071,68.5308,68.4122,68.4201,66055.0
2019-04-02 11:10:00,86.56,86.58,86.48,86.49,34875.0,68.4201,68.4359,68.3569,68.3648,34875.0
2019-04-02 11:15:00,86.5,86.54,86.44,86.5,59350.0,68.3727,68.4043,68.3253,68.3727,59350.0
2019-04-02 11:20:00,86.5,86.59,86.47,86.58,30149.0,68.3727,68.4438,68.349,68.4359,30149.0
2019-04-02 11:25:00,86.58,86.62,86.53,86.6,43252.0,68.4359,68.4675,68.3964,68.4517,43252.0
2019-04-02 11:30:00,86.61,86.61,86.46,86.49,32184.0,68.4596,68.4596,68.3411,68.3648,32184.0
2019-04-02 11:35:00,86.48,86.5,86.43,86.44,32458.0,68.3569,68.3727,68.3174,68.3253,32458.0
2019-04-02 11:40:00,86.45,86.57,86.45,86.56,95406.0,68.3332,68.428,68.3332,68.4201,95406.0
2019-04-02 11:45:00,86.55,86.65,86.53,86.65,33140.0,68.4122,68.4913,68.3964,68.4913,33140.0
2019-04-02 11:50:00,86.65,86.71,86.63,86.71,101409.0,68.4913,68.5387,68.4754,68.5387,101409.0
2019-04-02 11:55:00,86.71,86.75,86.63,86.63,101469.0,68.5387,68.5703,68.4754,68.4754,101469.0
2019-04-02 12:00:00,86.62,86.65,86.57,86.64,42257.0,68.4675,68.4913,68.428,68.4833,42257.0
2019-04-02 12:05:00,86.64,86.66,86.58,86.59,49413.0,68.4833,68.4992,68.4359,68.4438,49413.0
2019-04-02 12:10:00,86.59,86.65,86.56,86.64,96550.0,68.4438,68.4913,68.4201,68.4833,96550.0
2019-04-02 12:15:00,86.65,86.73,86.65,86.69,143799.0,68.4913,68.5545,68.4913,68.5229,143799.0
2019-04-02 12:20:00,86.69,86.72,86.65,86.68,93450.0,68.5229,68.5466,68.4913,68.515,93450.0
2019-04-02 12:25:00,86.68,86.7,86.64,86.69,106952.0,68.515,68.5308,68.4833,68.5229,106952.0
2019-04-02 12:30:00,86.7,86.74,86.64,86.64,163698.0,68.5308,68.5624,68.4833,68.4833,163698.0
2019-04-02 12:35:00,86.64,86.66,86.58,86.65,27773.0,68.4833,68.4992,68.4359,68.4913,27773.0
2019-04-02 12:40:00,86.64,86.74,86.64,86.68,94128.0,68.4833,68.5624,68.4833,68.515,94128.0
2019-04-02 12:45:00,86.67,86.73,86.65,86.71,41272.0,68.5071,68.5545,68.4913,68.5387,41272.0
2019-04-02 12:50:00,86.72,86.77,86.71,86.76,223314.0,68.5466,68.5861,68.5387,68.5782,223314.0
2019-04-02 12:55:00,86.76,86.8,86.75,86.78,196404.0,68.5782,68.6098,68.5703,68.594,196404.0
2019-04-02 13:00:00,86.78,86.79,86.73,86.75,46258.0,68.594,68.6019,68.5545,68.5703,46258.0
2019-04-02 13:05:00,86.76,86.78,86.74,86.77,27938.0,68.5782,68.594,68.5624,68.5861,27938.0
2019-04-02 13:10:00,86.77,86.8,86.74,86.76,119142.0,68.5861,68.6098,68.5624,68.5782,119142.0
2019-04-02 13:15:00,86.77,86.82,86.71,86.71,140688.0,68.5861,68.6256,68.5387,68.5387,140688.0
2019-04-02 13:20:00,86.72,86.78,86.71,86.76,45607.0,68.5466,68.594,68.5387,68.5782,45607.0
2019-04-02 13:25:00,86.76,86.81,86.75,86.81,113498.0,68.5782,68.6177,68.5703,68.6177,113498.0
2019-04-02 13:30:00,86.81,86.91,86.78,86.9,395825.0,68.6177,68.6968,68.594,68.6889,395825.0
2019-04-02 13:35:00,86.91,86.98,86.73,86.94,1333687.0,68.6968,68.7521,68.5545,68.7205,1333687.0
2019-04-02 13:40:00,86.93,86.94,86.85,86.87,96046.0,68.7126,68.7205,68.6493,68.6651,96046.0
2019-04-02 13:45:00,86.87,86.92,86.84,86.84,42964.0,68.6651,68.7047,68.6414,68.6414,42964.0
2019-04-02 13:50:00,86.84,86.87,86.83,86.85,33905.0,68.6414,68.6651,68.6335,68.6493,33905.0
2019-04-02 13:55:00,86.85,86.86,86.78,86.81,53268.0,68.6493,68.6572,68.594,68.6177,53268.0
2019-04-02 14:00:00,86.82,86.85,86.8,86.81,36968.0,68.6256,68.6493,68.6098,68.6177,36968.0
2019-04-02 14:05:00,86.82,86.86,86.76,86.76,60483.0,68.6256,68.6572,68.5782,68.5782,60483.0
2019-04-02 14:10:00,86.75,86.86,86.75,86.86,45418.0,68.5703,68.6572,68.5703,68.6572,45418.0
2019-04-02 14:15:00,86.86,86.92,86.85,86.91,22068.0,68.6572,68.7047,68.6493,68.6968,22068.0
2019-04-02 14:20:00,86.93,87.05,86.93,86.99,74288.0,68.7126,68.8074,68.7126,68.76,74288.0
2019-04-02 14:25:00,87.0,87.09,87.0,87.08,58867.0,68.7679,68.839,68.7679,68.8311,58867.0
2019-04-02 14:30:00,87.08,87.1,87.06,87.08,37466.0,68.8311,68.8469,68.8153,68.8311,37466.0
2019-04-02 14:35:00,87.08,87.08,87.01,87.07,37047.0,68.8311,68.8311,68.7758,68.8232,37047.0
2019-04-02 14:40:00,87.08,87.11,87.06,87.1,86978.0,68.8311,68.8549,68.8153,68.8469,86978.0
2019-04-02 14:45:00,87.09,87.11,87.04,87.11,33692.0,68.839,68.8549,68.7995,68.8549,33692.0
2019-04-02 14:50:00,87.11,87.12,87.02,87.09,44121.0,68.8549,68.8628,68.7837,68.839,44121.0
2019-04-02 14:55:00,87.09,87.18,87.08,87.18,210510.0,68.839,68.9102,68.8311,68.9102,210510.0
2019-04-02 15:00:00,87.19,87.25,87.14,87.15,102060.0,68.9181,68.9655,68.8786,68.8865,102060.0
2019-04-02 15:05:00,87.15,87.24,87.13,87.24,101439.0,68.8865,68.9576,68.8707,68.9576,101439.0
2019-04-02 15:10:00,87.23,87.23,87.17,87.21,32971.0,68.9497,68.9497,68.9023,68.9339,32971.0
2019-04-02 15:15:00,87.21,87.22,87.19,87.2,26591.0,68.9339,68.9418,68.9181,68.926,26591.0
2019-04-02 15:20:00,87.19,87.24,87.18,87.2,47085.0,68.9181,68.9576,68.9102,68.926,47085.0
2019-04-02 15:25:00,87.21,87.25,87.18,87.25,40833.0,68.9339,68.9655,68.9102,68.9655,40833.0
2019-04-02 15:30:00,87.24,87.31,87.21,87.29,97952.0,68.9576,69.0129,68.9339,68.9971,97952.0
2019-04-02 15:35:00,87.28,87.46,87.22,87.43,120649.0,68.9892,69.1315,68.9418,69.1078,120649.0
2019-04-02 15:40:00,87.44,87.47,87.39,87.39,188756.0,69.1157,69.1394,69.0762,69.0762,188756.0
2019-04-02 15:45:00,87.39,87.51,87.37,87.42,208662.0,69.0762,69.171,69.0604,69.0999,208662.0
2019-04-02 15:50:00,87.42,87.55,87.42,87.45,176937.0,69.0999,69.2026,69.0999,69.1236,176937.0
2019-04-02 15:55:00,87.45,87.48,87.41,87.42,648947.0,69.1236,69.1473,69.092,69.0999,648947.0
2019-04-03 09:30:00,87.47,87.47,87.09,87.09,295696.0,69.1394,69.1394,68.839,68.839,295696.0
2019-04-03 09:35:00,87.1,87.12,86.84,86.87,200627.0,68.8469,68.8628,68.6414,68.6651,200627.0
2019-04-03 09:40:00,86.87,87.02,86.78,86.99,86803.0,68.6651,68.7837,68.594,68.76,86803.0
2019-04-03 09:45:00,86.98,87.25,86.97,87.25,86574.0,68.7521,68.9655,68.7442,68.9655,86574.0
2019-04-03 09:50:00,87.24,87.26,87.17,87.22,74592.0,68.9576,68.9734,68.9023,68.9418,74592.0
2019-04-03 09:55:00,87.22,87.24,87.0,87.0,81601.0,68.9418,68.9576,68.7679,68.7679,81601.0
2019-04-03 10:00:00,86.99,87.18,86.9,87.07,122298.0,68.76,68.9102,68.6889,68.8232,122298.0
2019-04-03 10:05:00,87.07,87.11,87.02,87.06,133964.0,68.8232,68.8549,68.7837,68.8153,133964.0
2019-04-03 10:10:00,87.07,87.14,86.97,87.14,115429.0,68.8232,68.8786,68.7442,68.8786,115429.0
2019-04-03 10:15:00,87.14,87.26,87.1,87.26,273334.0,68.8786,68.9734,68.8469,68.9734,273334.0
2019-04-03 10:20:00,87.26,87.29,87.19,87.26,208354.0,68.9734,68.9971,68.9181,68.9734,208354.0
2019-04-03 10:25:00,87.25,87.26,87.18,87.2,67375.0,68.9655,68.9734,68.9102,68.926,67375.0
2019-04-03 10:30:00,87.21,87.3,87.17,87.3,54101.0,68.9339,69.005,68.9023,69.005,54101.0
2019-04-03 10:35:00,87.29,87.32,87.24,87.31,37238.0,68.9971,69.0208,68.9576,69.0129,37238.0
2019-04-03 10:40:00,87.3,87.39,87.28,87.28,193433.0,69.005,69.0762,68.9892,68.9892,193433.0
2019-04-03 10:45:00,87.29,87.34,87.25,87.31,42461.0,68.9971,69.0367,68.9655,69.0129,42461.0
2019-04-03 10:50:00,87.31,87.39,87.3,87.38,39415.0,69.0129,69.0762,69.005,69.0683,39415.0
2019-04-03 10:55:00,87.37,87.42,87.34,87.36,32737.0,69.0604,69.0999,69.0367,69.0525,32737.0
2019-04-03 11:00:00,87.36,87.5,87.35,87.49,44023.0,69.0525,69.1631,69.0446,69.1552,44023.0
2019-04-03 11:05:00,87.49,87.53,87.45,87.47,44181.0,69.1552,69.1868,69.1236,69.1394,44181.0
2019-04-03 11:10:00,87.48,87.49,87.44,87.49,32282.0,69.1473,69.1552,69.1157,69.1552,32282.0
2019-04-03 11:15:00,87.48,87.62,87.47,87.6,45663.0,69.1473,69.258,69.1394,69.2422,45663.0
2019-04-03 11:20:00,87.62,87.63,87.55,87.57,35132.0,69.258,69.2659,69.2026,69.2185,35132.0
2019-04-03 11:25:00,87.57,87.58,87.46,87.55,33035.0,69.2185,69.2264,69.1315,69.2026,33035.0
2019-04-03 11:30:00,87.54,87.56,87.5,87.52,45208.0,69.1947,69.2105,69.1631,69.1789,45208.0
2019-04-03 11:35:00,87.53,87.57,87.51,87.55,69238.0,69.1868,69.2185,69.171,69.2026,69238.0
2019-04-03 11:40:00,87.55,87.57,87.53,87.54,29539.0,69.2026,69.2185,69.1868,69.1947,29539.0
2019-04-03 11:45:00,87.54,87.56,87.51,87.52,27163.0,69.1947,69.2105,69.171,69.1789,27163.0
2019-04-03 11:50:00,87.53,87.63,87.52,87.6,33917.0,69.1868,69.2659,69.1789,69.2422,33917.0
2019-04-03 11:55:00,87.61,87.63,87.57,87.57,43224.0,69.2501,69.2659,69.2185,69.2185,43224.0
2019-04-03 12:00:00,87.58,87.66,87.56,87.63,35363.0,69.2264,69.2896,69.2105,69.2659,35363.0
2019-04-03 12:05:00,87.63,87.71,87.6,87.65,47579.0,69.2659,69.3291,69.2422,69.2817,47579.0
2019-04-03 12:10:00,87.64,87.65,87.52,87.55,31376.0,69.2738,69.2817,69.1789,69.2026,31376.0
2019-04-03 12:15:00,87.56,87.6,87.56,87.6,19161.0,69.2105,69.2422,69.2105,69.2422,19161.0
2019-04-03 12:20:00,87.6,87.6,87.56,87.59,56075.0,69.2422,69.2422,69.2105,69.2343,56075.0
2019-04-03 12:25:00,87.59,87.67,87.59,87.63,30036.0,69.2343,69.2975,69.2343,69.2659,30036.0
2019-04-03 12:30:00,87.63,87.71,87.63,87.71,33778.0,69.2659,69.3291,69.2659,69.3291,33778.0
2019-04-03 12:35:00,87.72,87.74,87.64,87.65,34576.0,69.337,69.3528,69.2738,69.2817,34576.0
2019-04-03 12:40:00,87.65,87.72,87.64,87.7,30164.0,69.2817,69.337,69.2738,69.3212,30164.0
2019-04-03 12:45:00,87.7,87.7,87.66,87.69,21909.0,69.3212,69.3212,69.2896,69.3133,21909.0
2019-04-03 12:50:00,87.68,87.71,87.66,87.68,16182.0,69.3054,69.3291,69.2896,69.3054,16182.0
2019-04-03 12:55:00,87.67,87.69,87.63,87.69,26881.0,69.2975,69.3133,69.2659,69.3133,26881.0
2019-04-03 13:00:00,87.69,87.71,87.67,87.71,23828.0,69.3133,69.3291,69.2975,69.3291,23828.0
2019-04-03 13:05:00,87.7,87.71,87.62,87.62,22514.0,69.3212,69.3291,69.258,69.258,22514.0
2019-04-03 13:10:00,87.62,87.65,87.61,87.64,21718.0,69.258,69.2817,69.2501,69.2738,21718.0
2019-04-03 13:15:00,87.63,87.63,87.55,87.62,29669.0,69.2659,69.2659,69.2026,69.258,29669.0
2019-04-03 13:20:00,87.61,87.64,87.6,87.63,18020.0,69.2501,69.2738,69.2422,69.2659,18020.0
2019-04-03 13:25:00,87.63,87.65,87.61,87.61,19093.0,69.2659,69.2817,69.2501,69.2501,19093.0
2019-04-03 13:30:00,87.61,87.63,87.55,87.56,16193.0,69.2501,69.2659,69.2026,69.2105,16193.0
2019-04-03 13:35:00,87.55,87.56,87.52,87.53,34917.0,69.2026,69.2105,69.1789,69.1868,34917.0
2019-04-03 13:40:00,87.53,87.53,87.48,87.53,29528.0,69.1868,69.1868,69.1473,69.1868,29528.0
2019-04-03 13:45:00,87.53,87.56,87.52,87.54,30471.0,69.1868,69.2105,69.1789,69.1947,30471.0
2019-04-03 13:50:00,87.54,87.54,87.45,87.48,29885.0,69.1947,69.1947,69.1236,69.1473,29885.0
2019-04-03 13:55:00,87.49,87.49,87.44,87.44,24742.0,69.1552,69.1552,69.1157,69.1157,24742.0
2019-04-03 14:00:00,87.43,87.43,87.39,87.4,35144.0,69.1078,69.1078,69.0762,69.0841,35144.0
2019-04-03 14:05:00,87.4,87.51,87.4,87.5,104247.0,69.0841,69.171,69.0841,69.1631,104247.0
2019-04-03 14:10:00,87.5,87.53,87.47,87.47,58716.0,69.1631,69.1868,69.1394,69.1394,58716.0
2019-04-03 14:15:00,87.46,87.5,87.44,87.48,43986.0,69.1315,69.1631,69.1157,69.1473,43986.0
2019-04-03 14:20:00,87.49,87.51,87.47,87.51,37468.0,69.1552,69.171,69.1394,69.171,37468.0
2019-04-03 14:25:00,87.51,87.52,87.44,87.44,21826.0,69.171,69.1789,69.1157,69.1157,21826.0
2019-04-03 14:30:00,87.45,87.46,87.43,87.45,27425.0,69.1236,69.1315,69.1078,69.1236,27425.0
2019-04-03 14:35:00,87.46,87.47,87.4,87.4,24680.0,69.1315,69.1394,69.0841,69.0841,24680.0
2019-04-03 14:40:00,87.39,87.43,87.37,87.38,91208.0,69.0762,69.1078,69.0604,69.0683,91208.0
2019-04-03 14:45:00,87.38,87.46,87.38,87.45,28504.0,69.0683,69.1315,69.0683,69.1236,28504.0
2019-04-03 14:50:00,87.45,87.46,87.41,87.45,26746.0,69.1236,69.1315,69.092,69.1236,26746.0
2019-04-03 14:55:00,87.45,87.47,87.41,87.41,34768.0,69.1236,69.1394,69.092,69.092,34768.0
2019-04-03 15:00:00,87.41,87.48,87.37,87.46,71998.0,69.092,69.1473,69.0604,69.1315,71998.0
2019-04-03 15:05:00,87.46,87.46,87.36,87.37,54630.0,69.1315,69.1315,69.0525,69.0604,54630.0
2019-04-03 15:10:00,87.36,87.36,87.28,87.31,22127.0,69.0525,69.0525,68.9892,69.0129,22127.0
2019-04-03 15:15:00,87.3,87.32,87.24,87.26,29964.0,69.005,69.0208,68.9576,68.9734,29964.0
2019-04-03 15:20:00,87.26,87.31,87.25,87.31,31846.0,68.9734,69.0129,68.9655,69.0129,31846.0
2019-04-03 15:25:00,87.3,87.37,87.29,87.36,42716.0,69.005,69.0604,68.9971,69.0525,42716.0
2019-04-03 15:30:00,87.36,87.4,87.3,87.33,77626.0,69.0525,69.0841,69.005,69.0287,77626.0
2019-04-03 15:35:00,87.34,87.42,87.34,87.37,72878.0,69.0367,69.0999,69.0367,69.0604,72878.0
2019-04-03 15:40:00,87.37,87.38,87.29,87.34,45058.0,69.0604,69.0683,68.9971,69.0367,45058.0
2019-04-03 15:45:00,87.34,87.36,87.26,87.28,62615.0,69.0367,69.0525,68.9734,68.9892,62615.0
2019-04-03 15:50:00,87.28,87.33,87.26,87.27,82317.0,68.9892,69.0287,68.9734,68.9813,82317.0
2019-04-03 15:55:00,87.27,87.38,87.27,87.36,169605.0,68.9813,69.0683,68.9813,69.0525,169605.0
2019-04-04 09:30:00,87.43,87.5,87.13,87.22,234803.0,69.1078,69.1631,68.8707,68.9418,234803.0
2019-04-04 09:35:00,87.23,87.42,87.21,87.29,143962.0,68.9497,69.0999,68.9339,68.9971,143962.0
2019-04-04 09:40:00,87.28,87.33,87.18,87.25,143679.0,68.9892,69.0287,68.9102,68.9655,143679.0
2019-04-04 09:45:00,87.25,87.44,87.23,87.42,96729.0,68.9655,69.1157,68.9497,69.0999,96729.0
2019-04-04 09:50:00,87.44,87.5,87.32,87.33,73021.0,69.1157,69.1631,69.0208,69.0287,73021.0
2019-04-04 09:55:00,87.33,87.38,87.29,87.32,49583.0,69.0287,69.0683,68.9971,69.0208,49583.0
2019-04-04 10:00:00,87.33,87.36,87.25,87.25,44287.0,69.0287,69.0525,68.9655,68.9655,44287.0
2019-04-04 10:05:00,87.25,87.27,87.15,87.17,35357.0,68.9655,68.9813,68.8865,68.9023,35357.0
2019-04-04 10:10:00,87.16,87.19,87.13,87.13,35314.0,68.8944,68.9181,68.8707,68.8707,35314.0
2019-04-04 10:15:00,87.13,87.16,87.04,87.08,45192.0,68.8707,68.8944,68.7995,68.8311,45192.0
2019-04-04 10:20:00,87.08,87.18,87.08,87.16,45421.0,68.8311,68.9102,68.8311,68.8944,45421.0
2019-04-04 10:25:00,87.16,87.21,87.11,87.14,17285.0,68.8944,68.9339,68.8549,68.8786,17285.0
2019-04-04 10:30:00,87.14,87.15,87.06,87.09,40860.0,68.8786,68.8865,68.8153,68.839,40860.0
2019-04-04 10:35:00,87.1,87.17,87.08,87.08,45342.0,68.8469,68.9023,68.8311,68.8311,45342.0
2019-04-04 10:40:00,87.08,87.11,87.03,87.09,43167.0,68.8311,68.8549,68.7916,68.839,43167.0
2019-04-04 10:45:00,87.09,87.17,87.06,87.16,41231.0,68.839,68.9023,68.8153,68.8944,41231.0
2019-04-04 10:50:00,87.15,87.19,87.13,87.19,22362.0,68.8865,68.9181,68.8707,68.9181,22362.0
2019-04-04 10:55:00,87.2,87.28,87.18,87.24,32857.0,68.926,68.9892,68.9102,68.9576,32857.0
2019-04-04 11:00:00,87.24,87.24,87.13,87.14,28771.0,68.9576,68.9576,68.8707,68.8786,28771.0
2019-04-04 11:05:00,87.13,87.13,87.06,87.09,30382.0,68.8707,68.8707,68.8153,68.839,30382.0
2019-04-04 11:10:00,87.1,87.1,86.99,86.99,32346.0,68.8469,68.8469,68.76,68.76,32346.0
2019-04-04 11:15:00,86.98,87.0,86.89,86.89,25768.0,68.7521,68.7679,68.681,68.681,25768.0
2019-04-04 11:20:00,86.88,86.88,86.82,86.88,23803.0,68.6731,68.6731,68.6256,68.6731,23803.0
2019-04-04 11:25:00,86.89,87.01,86.88,87.0,39603.0,68.681,68.7758,68.6731,68.7679,39603.0
2019-04-04 11:30:00,87.0,87.03,86.94,86.94,40475.0,68.7679,68.7916,68.7205,68.7205,40475.0
2019-04-04 11:35:00,86.95,86.98,86.85,86.92,60190.0,68.7284,68.7521,68.6493,68.7047,60190.0
2019-04-04 11:40:00,86.93,86.95,86.88,86.91,24899.0,68.7126,68.7284,68.6731,68.6968,24899.0
2019-04-04 11:45:00,86.9,86.98,86.89,86.89,37737.0,68.6889,68.7521,68.681,68.681,37737.0
2019-04-04 11:50:00,86.9,86.9,86.82,86.82,22507.0,68.6889,68.6889,68.6256,68.6256,22507.0
2019-04-04 11:55:00,86.82,86.91,86.82,86.85,18622.0,68.6256,68.6968,68.6256,68.6493,18622.0
2019-04-04 12:00:00,86.85,86.96,86.85,86.95,26615.0,68.6493,68.7363,68.6493,68.7284,26615.0
2019-04-04 12:05:00,86.94,86.95,86.91,86.92,14079.0,68.7205,68.7284,68.6968,68.7047,14079.0
2019-04-04 12:10:00,86.91,86.93,86.89,86.89,47276.0,68.6968,68.7126,68.681,68.681,47276.0
2019-04-04 12:15:00,86.89,86.89,86.82,86.85,29939.0,68.681,68.681,68.6256,68.6493,29939.0
2019-04-04 12:20:00,86.84,86.94,86.84,86.89,19474.0,68.6414,68.7205,68.6414,68.681,19474.0
2019-04-04 12:25:00,86.9,86.93,86.9,86.91,18718.0,68.6889,68.7126,68.6889,68.6968,18718.0
2019-04-04 12:30:00,86.91,86.91,86.85,86.89,13400.0,68.6968,68.6968,68.6493,68.681,13400.0
2019-04-04 12:35:00,86.9,86.94,86.87,86.91,14482.0,68.6889,68.7205,68.6651,68.6968,14482.0
2019-04-04 12:40:00,86.92,87.04,86.91,87.03,27600.0,68.7047,68.7995,68.6968,68.7916,27600.0
2019-04-04 12:45:00,87.03,87.04,86.98,87.02,24664.0,68.7916,68.7995,68.7521,68.7837,24664.0
2019-04-04 12:50:00,87.03,87.03,86.99,87.03,18603.0,68.7916,68.7916,68.76,68.7916,18603.0
2019-04-04 12:55:00,87.02,87.05,87.0,87.04,9697.0,68.7837,68.8074,68.7679,68.7995,9697.0
2019-04-04 13:00:00,87.05,87.13,87.03,87.12,36454.0,68.8074,68.8707,68.7916,68.8628,36454.0
2019-04-04 13:05:00,87.13,87.14,87.06,87.09,16051.0,68.8707,68.8786,68.8153,68.839,16051.0
2019-04-04 13:10:00,87.09,87.09,87.05,87.06,15941.0,68.839,68.839,68.8074,68.8153,15941.0
2019-04-04 13:15:00,87.06,87.11,87.04,87.11,111098.0,68.8153,68.8549,68.7995,68.8549,111098.0
2019-04-04 13:20:00,87.12,87.16,87.1,87.11,17565.0,68.8628,68.8944,68.8469,68.8549,17565.0
2019-04-04 13:25:00,87.1,87.11,87.08,87.1,26280.0,68.8469,68.8549,68.8311,68.8469,26280.0
2019-04-04 13:30:00,87.09,87.12,87.07,87.09,16927.0,68.839,68.8628,68.8232,68.839,16927.0
2019-04-04 13:35:00,87.09,87.09,87.04,87.05,21672.0,68.839,68.839,68.7995,68.8074,21672.0
2019-04-04 13:40:00,87.05,87.07,87.02,87.04,13390.0,68.8074,68.8232,68.7837,68.7995,13390.0
2019-04-04 13:45:00,87.04,87.05,86.98,86.98,29337.0,68.7995,68.8074,68.7521,68.7521,29337.0
2019-04-04 13:50:00,86.98,87.0,86.96,86.97,17434.0,68.7521,68.7679,68.7363,68.7442,17434.0
2019-04-04 13:55:00,86.97,87.0,86.91,86.92,48730.0,68.7442,68.7679,68.6968,68.7047,48730.0
2019-04-04 14:00:00,86.93,86.96,86.92,86.93,51653.0,68.7126,68.7363,68.7047,68.7126,51653.0
2019-04-04 14:05:00,86.94,86.95,86.91,86.91,20645.0,68.7205,68.7284,68.6968,68.6968,20645.0
2019-04-04 14:10:00,86.92,86.95,86.9,86.93,27967.0,68.7047,68.7284,68.6889,68.7126,27967.0
2019-04-04 14:15:00,86.93,86.94,86.84,86.84,70650.0,68.7126,68.7205,68.6414,68.6414,70650.0
2019-04-04 14:20:00,86.84,86.86,86.82,86.85,39735.0,68.6414,68.6572,68.6256,68.6493,39735.0
2019-04-04 14:25:00,86.86,86.87,86.8,86.81,84090.0,68.6572,68.6651,68.6098,68.6177,84090.0
2019-04-04 14:30:00,86.81,86.93,86.8,86.92,64464.0,68.6177,68.7126,68.6098,68.7047,64464.0
2019-04-04 14:35:00,86.93,86.94,86.88,86.91,27702.0,68.7126,68.7205,68.6731,68.6968,27702.0
2019-04-04 14:40:00,86.91,86.98,86.9,86.97,19785.0,68.6968,68.7521,68.6889,68.7442,19785.0
2019-04-04 14:45:00,86.97,87.03,86.96,87.01,24522.0,68.7442,68.7916,68.7363,68.7758,24522.0
2019-04-04 14:50:00,87.02,87.04,86.94,86.94,49188.0,68.7837,68.7995,68.7205,68.7205,49188.0
2019-04-04 14:55:00,86.94,86.99,86.94,86.98,43270.0,68.7205,68.76,68.7205,68.7521,43270.0
2019-04-04 15:00:00,86.98,87.03,86.97,86.99,36141.0,68.7521,68.7916,68.7442,68.76,36141.0
2019-04-04 15:05:00,86.98,87.02,86.98,87.0,25864.0,68.7521,68.7837,68.7521,68.7679,25864.0
2019-04-04 15:10:00,87.01,87.1,87.0,87.05,38366.0,68.7758,68.8469,68.7679,68.8074,38366.0
2019-04-04 15:15:00,87.05,87.11,87.04,87.11,30697.0,68.8074,68.8549,68.7995,68.8549,30697.0
2019-04-04 15:20:00,87.11,87.11,87.03,87.04,27167.0,68.8549,68.8549,68.7916,68.7995,27167.0
2019-04-04 15:25:00,87.03,87.07,87.03,87.05,63478.0,68.7916,68.8232,68.7916,68.8074,63478.0
2019-04-04 15:30:00,87.06,87.14,87.05,87.08,91313.0,68.8153,68.8786,68.8074,68.8311,91313.0
2019-04-04 15:35:00,87.07,87.08,87.05,87.06,73665.0,68.8232,68.8311,68.8074,68.8153,73665.0
2019-04-04 15:40:00,87.07,87.08,86.99,87.02,72483.0,68.8232,68.8311,68.76,68.7837,72483.0
2019-04-04 15:45:00,87.02,87.03,86.96,87.0,71691.0,68.7837,68.7916,68.7363,68.7679,71691.0
2019-04-04 15:50:00,87.01,87.18,87.01,87.18,143245.0,68.7758,68.9102,68.7758,68.9102,143245.0
2019-04-04 15:55:00,87.18,87.24,87.13,87.22,334510.0,68.9102,68.9576,68.8707,68.9418,334510.0
2019-04-05 09:30:00,87.24,87.41,87.09,87.18,101343.0,68.9576,69.092,68.839,68.9102,101343.0
2019-04-05 09:35:00,87.17,87.27,87.12,87.17,94905.0,68.9023,68.9813,68.8628,68.9023,94905.0
2019-04-05 09:40:00,87.16,87.33,87.13,87.32,72555.0,68.8944,69.0287,68.8707,69.0208,72555.0
2019-04-05 09:45:00,87.33,87.42,87.3,87.32,111339.0,69.0287,69.0999,69.005,69.0208,111339.0
2019-04-05 09:50:00,87.31,87.46,87.31,87.45,139562.0,69.0129,69.1315,69.0129,69.1236,139562.0
2019-04-05 09:55:00,87.44,87.45,87.35,87.41,66108.0,69.1157,69.1236,69.0446,69.092,66108.0
2019-04-05 10:00:00,87.41,87.48,87.38,87.46,34674.0,69.092,69.1473,69.0683,69.1315,34674.0
2019-04-05 10:05:00,87.47,87.52,87.41,87.51,79234.0,69.1394,69.1789,69.092,69.171,79234.0
2019-04-05 10:10:00,87.51,87.61,87.5,87.57,34982.0,69.171,69.2501,69.1631,69.2185,34982.0
2019-04-05 10:15:00,87.57,87.7,87.56,87.56,55094.0,69.2185,69.3212,69.2105,69.2105,55094.0
2019-04-05 10:20:00,87.56,87.63,87.54,87.63,44817.0,69.2105,69.2659,69.1947,69.2659,44817.0
2019-04-05 10:25:00,87.62,87.64,87.58,87.61,35100.0,69.258,69.2738,69.2264,69.2501,35100.0
2019-04-05 10:30:00,87.62,87.68,87.62,87.63,33386.0,69.258,69.3054,69.258,69.2659,33386.0
2019-04-05 10:35:00,87.64,87.66,87.53,87.58,29449.0,69.2738,69.2896,69.1868,69.2264,29449.0
2019-04-05 10:40:00,87.58,87.58,87.5,87.52,26652.0,69.2264,69.2264,69.1631,69.1789,26652.0
2019-04-05 10:45:00,87.54,87.58,87.52,87.54,26369.0,69.1947,69.2264,69.1789,69.1947,26369.0
2019-04-05 10:50:00,87.54,87.56,87.49,87.55,71681.0,69.1947,69.2105,69.1552,69.2026,71681.0
2019-04-05 10:55:00,87.55,87.57,87.51,87.56,41192.0,69.2026,69.2185,69.171,69.2105,41192.0
2019-04-05 11:00:00,87.56,87.63,87.51,87.61,46368.0,69.2105,69.2659,69.171,69.2501,46368.0
2019-04-05 11:05:00,87.61,87.66,87.59,87.61,23731.0,69.2501,69.2896,69.2343,69.2501,23731.0
2019-04-05 11:10:00,87.61,87.67,87.6,87.64,64112.0,69.2501,69.2975,69.2422,69.2738,64112.0
2019-04-05 11:15:00,87.64,87.71,87.6,87.61,32904.0,69.2738,69.3291,69.2422,69.2501,32904.0
2019-04-05 11:20:00,87.61,87.61,87.5,87.53,34501.0,69.2501,69.2501,69.1631,69.1868,34501.0
2019-04-05 11:25:00,87.54,87.6,87.5,87.58,92171.0,69.1947,69.2422,69.1631,69.2264,92171.0
2019-04-05 11:30:00,87.59,87.59,87.46,87.51,22115.0,69.2343,69.2343,69.1315,69.171,22115.0
2019-04-05 11:35:00,87.5,87.54,87.47,87.52,19063.0,69.1631,69.1947,69.1394,69.1789,19063.0
2019-04-05 11:40:00,87.52,87.58,87.48,87.5,37240.0,69.1789,69.2264,69.1473,69.1631,37240.0
2019-04-05 11:45:00,87.49,87.49,87.41,87.42,21204.0,69.1552,69.1552,69.092,69.0999,21204.0
2019-04-05 11:50:00,87.42,87.48,87.41,87.47,20227.0,69.0999,69.1473,69.092,69.1394,20227.0
2019-04-05 11:55:00,87.47,87.49,87.4,87.42,51114.0,69.1394,69.1552,69.0841,69.0999,51114.0
2019-04-05 12:00:00,87.42,87.49,87.42,87.47,47034.0,69.0999,69.1552,69.0999,69.1394,47034.0
2019-04-05 12:05:00,87.46,87.47,87.42,87.44,34755.0,69.1315,69.1394,69.0999,69.1157,34755.0
2019-04-05 12:10:00,87.44,87.46,87.37,87.38,28285.0,69.1157,69.1315,69.0604,69.0683,28285.0
2019-04-05 12:15:00,87.38,87.39,87.34,87.34,18366.0,69.0683,69.0762,69.0367,69.0367,18366.0
2019-04-05 12:20:00,87.35,87.38,87.33,87.35,27517.0,69.0446,69.0683,69.0287,69.0446,27517.0
2019-04-05 12:25:00,87.34,87.36,87.31,87.31,34255.0,69.0367,69.0525,69.0129,69.0129,34255.0
2019-04-05 12:30:00,87.31,87.35,87.3,87.34,57350.0,69.0129,69.0446,69.005,69.0367,57350.0
2019-04-05 12:35:00,87.33,87.34,87.27,87.34,43779.0,69.0287,69.0367,68.9813,69.0367,43779.0
2019-04-05 12:40:00,87.34,87.39,87.33,87.37,53819.0,69.0367,69.0762,69.0287,69.0604,53819.0
2019-04-05 12:45:00,87.37,87.37,87.33,87.35,21816.0,69.0604,69.0604,69.0287,69.0446,21816.0
2019-04-05 12:50:00,87.36,87.39,87.33,87.37,35738.0,69.0525,69.0762,69.0287,69.0604,35738.0
2019-04-05 12:55:00,87.37,87.37,87.31,87.36,29238.0,69.0604,69.0604,69.0129,69.0525,29238.0
2019-04-05 13:00:00,87.35,87.43,87.34,87.42,81372.0,69.0446,69.1078,69.0367,69.0999,81372.0
2019-04-05 13:05:00,87.42,87.44,87.38,87.41,45164.0,69.0999,69.1157,69.0683,69.092,45164.0
2019-04-05 13:10:00,87.41,87.43,87.38,87.43,16622.0,69.092,69.1078,69.0683,69.1078,16622.0
2019-04-05 13:15:00,87.42,87.45,87.4,87.4,36055.0,69.0999,69.1236,69.0841,69.0841,36055.0
2019-04-05 13:20:00,87.4,87.4,87.34,87.37,103431.0,69.0841,69.0841,69.0367,69.0604,103431.0
2019-04-05 13:25:00,87.37,87.4,87.34,87.37,79932.0,69.0604,69.0841,69.0367,69.0604,79932.0
2019-04-05 13:30:00,87.37,87.41,87.35,87.38,29260.0,69.0604,69.092,69.0446,69.0683,29260.0
2019-04-05 13:35:00,87.37,87.43,87.37,87.41,24376.0,69.0604,69.1078,69.0604,69.092,24376.0
2019-04-05 13:40:00,87.41,87.45,87.39,87.39,39219.0,69.092,69.1236,69.0762,69.0762,39219.0
2019-04-05 13:45:00,87.39,87.44,87.37,87.42,52962.0,69.0762,69.1157,69.0604,69.0999,52962.0
2019-04-05 13:50:00,87.42,87.45,87.42,87.44,42911.0,69.0999,69.1236,69.0999,69.1157,42911.0
2019-04-05 13:55:00,87.44,87.49,87.43,87.49,22804.0,69.1157,69.1552,69.1078,69.1552,22804.0
2019-04-05 14:00:00,87.49,87.5,87.45,87.47,14068.0,69.1552,69.1631,69.1236,69.1394,14068.0
2019-04-05 14:05:00,87.46,87.54,87.44,87.52,16686.0,69.1315,69.1947,69.1157,69.1789,16686.0
2019-04-05 14:10:00,87.53,87.54,87.5,87.52,28375.0,69.1868,69.1947,69.1631,69.1789,28375.0
2019-04-05 14:15:00,87.51,87.51,87.45,87.47,21234.0,69.171,69.171,69.1236,69.1394,21234.0
2019-04-05 14:20:00,87.48,87.48,87.37,87.37,196845.0,69.1473,69.1473,69.0604,69.0604,196845.0
2019-04-05 14:25:00,87.37,87.38,87.32,87.35,111951.0,69.0604,69.0683,69.0208,69.0446,111951.0
2019-04-05 14:30:00,87.33,87.36,87.31,87.33,108810.0,69.0287,69.0525,69.0129,69.0287,108810.0
2019-04-05 14:35:00,87.34,87.37,87.31,87.37,33474.0,69.0367,69.0604,69.0129,69.0604,33474.0
2019-04-05 14:40:00,87.37,87.43,87.36,87.4,34611.0,69.0604,69.1078,69.0525,69.0841,34611.0
2019-04-05 14:45:00,87.4,87.48,87.4,87.48,23310.0,69.0841,69.1473,69.0841,69.1473,23310.0
2019-04-05 14:50:00,87.48,87.54,87.43,87.53,51148.0,69.1473,69.1947,69.1078,69.1868,51148.0
2019-04-05 14:55:00,87.53,87.57,87.52,87.55,26238.0,69.1868,69.2185,69.1789,69.2026,26238.0
2019-04-05 15:00:00,87.55,87.56,87.5,87.52,30717.0,69.2026,69.2105,69.1631,69.1789,30717.0
2019-04-05 15:05:00,87.52,87.54,87.44,87.47,25814.0,69.1789,69.1947,69.1157,69.1394,25814.0
2019-04-05 15:10:00,87.46,87.5,87.44,87.48,28781.0,69.1315,69.1631,69.1157,69.1473,28781.0
2019-04-05 15:15:00,87.48,87.48,87.42,87.48,37736.0,69.1473,69.1473,69.0999,69.1473,37736.0
2019-04-05 15:20:00,87.49,87.56,87.48,87.54,33978.0,69.1552,69.2105,69.1473,69.1947,33978.0
2019-04-05 15:25:00,87.54,87.62,87.54,87.58,32717.0,69.1947,69.258,69.1947,69.2264,32717.0
2019-04-05 15:30:00,87.57,87.68,87.57,87.65,47092.0,69.2185,69.3054,69.2185,69.2817,47092.0
2019-04-05 15:35:00,87.66,87.71,87.65,87.66,45140.0,69.2896,69.3291,69.2817,69.2896,45140.0
2019-04-05 15:40:00,87.66,87.67,87.62,87.64,60121.0,69.2896,69.2975,69.258,69.2738,60121.0
2019-04-05 15:45:00,87.64,87.67,87.59,87.65,119497.0,69.2738,69.2975,69.2343,69.2817,119497.0
2019-04-05 15:50:00,87.65,87.72,87.62,87.71,271524.0,69.2817,69.337,69.258,69.3291,271524.0
2019-04-05 15:55:00,87.71,87.89,87.7,87.82,360639.0,69.3291,69.4714,69.3212,69.4161,360639.0
2019-04-08 09:30:00,87.77,87.83,87.56,87.68,134204.0,69.3765,69.424,69.2105,69.3054,134204.0
2019-04-08 09:35:00,87.7,87.83,87.67,87.68,99782.0,69.3212,69.424,69.2975,69.3054,99782.0
2019-04-08 09:40:00,87.65,87.65,87.29,87.31,172413.0,69.2817,69.2817,68.9971,69.0129,172413.0
2019-04-08 09:45:00,87.33,87.33,87.16,87.29,103467.0,69.0287,69.0287,68.8944,68.9971,103467.0
2019-04-08 09:50:00,87.3,87.35,87.19,87.2,121073.0,69.005,69.0446,68.9181,68.926,121073.0
2019-04-08 09:55:00,87.2,87.4,87.2,87.34,111369.0,68.926,69.0841,68.926,69.0367,111369.0
2019-04-08 10:00:00,87.33,87.35,87.11,87.12,66966.0,69.0287,69.0446,68.8549,68.8628,66966.0
2019-04-08 10:05:00,87.12,87.26,87.12,87.17,75609.0,68.8628,68.9734,68.8628,68.9023,75609.0
2019-04-08 10:10:00,87.17,87.18,87.07,87.1,96328.0,68.9023,68.9102,68.8232,68.8469,96328.0
2019-04-08 10:15:00,87.09,87.17,87.09,87.16,70335.0,68.839,68.9023,68.839,68.8944,70335.0
2019-04-08 10:20:00,87.17,87.25,87.16,87.19,90511.0,68.9023,68.9655,68.8944,68.9181,90511.0
2019-04-08 10:25:00,87.2,87.2,87.09,87.1,36883.0,68.926,68.926,68.839,68.8469,36883.0
2019-04-08 10:30:00,87.09,87.26,87.08,87.19,109293.0,68.839,68.9734,68.8311,68.9181,109293.0
2019-04-08 10:35:00,87.2,87.29,87.19,87.22,105754.0,68.926,68.9971,68.9181,68.9418,105754.0
2019-04-08 10:40:00,87.21,87.3,87.21,87.29,34292.0,68.9339,69.005,68.9339,68.9971,34292.0
2019-04-08 10:45:00,87.29,87.36,87.29,87.35,95091.0,68.9971,69.0525,68.9971,69.0446,95091.0
2019-04-08 10:50:00,87.36,87.37,87.3,87.31,54561.0,69.0525,69.0604,69.005,69.0129,54561.0
2019-04-08 10:55:00,87.31,87.32,87.25,87.29,29117.0,69.0129,69.0208,68.9655,68.9971,29117.0
2019-04-08 11:00:00,87.28,87.33,87.25,87.29,23151.0,68.9892,69.0287,68.9655,68.9971,23151.0
2019-04-08 11:05:00,87.28,87.33,87.25,87.25,34950.0,68.9892,69.0287,68.9655,68.9655,34950.0
2019-04-08 11:10:00,87.26,87.34,87.24,87.32,35994.0,68.9734,69.0367,68.9576,69.0208,35994.0
2019-04-08 11:15:00,87.33,87.37,87.32,87.36,28423.0,69.0287,69.0604,69.0208,69.0525,28423.0
2019-04-08 11:20:00,87.36,87.37,87.28,87.3,30795.0,69.0525,69.0604,68.9892,69.005,30795.0
2019-04-08 11:25:00,87.3,87.34,87.29,87.3,16681.0,69.005,69.0367,68.9971,69.005,16681.0
2019-04-08 11:30:00,87.31,87.37,87.3,87.31,76116.0,69.0129,69.0604,69.005,69.0129,76116.0
2019-04-08 11:35:00,87.31,87.35,87.3,87.31,37970.0,69.0129,69.0446,69.005,69.0129,37970.0
2019-04-08 11:40:00,87.32,87.35,87.29,87.32,46610.0,69.0208,69.0446,68.9971,69.0208,46610.0
2019-04-08 11:45:00,87.32,87.32,87.26,87.31,25295.0,69.0208,69.0208,68.9734,69.0129,25295.0
2019-04-08 11:50:00,87.3,87.31,87.22,87.26,23743.0,69.005,69.0129,68.9418,68.9734,23743.0
2019-04-08 11:55:00,87.25,87.26,87.2,87.23,31221.0,68.9655,68.9734,68.926,68.9497,31221.0
2019-04-08 12:00:00,87.23,87.24,87.19,87.24,28891.0,68.9497,68.9576,68.9181,68.9576,28891.0
2019-04-08 12:05:00,87.23,87.28,87.22,87.25,26942.0,68.9497,68.9892,68.9418,68.9655,26942.0
2019-04-08 12:10:00,87.24,87.24,87.21,87.23,23107.0,68.9576,68.9576,68.9339,68.9497,23107.0
2019-04-08 12:15:00,87.23,87.25,87.2,87.24,19786.0,68.9497,68.9655,68.926,68.9576,19786.0
2019-04-08 12:20:00,87.24,87.25,87.2,87.22,35767.0,68.9576,68.9655,68.926,68.9418,35767.0
2019-04-08 12:25:00,87.22,87.24,87.21,87.24,17308.0,68.9418,68.9576,68.9339,68.9576,17308.0
2019-04-08 12:30:00,87.24,87.24,87.2,87.21,21657.0,68.9576,68.9576,68.926,68.9339,21657.0
2019-04-08 12:35:00,87.2,87.26,87.19,87.25,25790.0,68.926,68.9734,68.9181,68.9655,25790.0
2019-04-08 12:40:00,87.25,87.25,87.19,87.21,27079.0,68.9655,68.9655,68.9181,68.9339,27079.0
2019-04-08 12:45:00,87.21,87.23,87.19,87.21,28963.0,68.9339,68.9497,68.9181,68.9339,28963.0
2019-04-08 12:50:00,87.21,87.27,87.2,87.24,24821.0,68.9339,68.9813,68.926,68.9576,24821.0
2019-04-08 12:55:00,87.23,87.25,87.19,87.2,12903.0,68.9497,68.9655,68.9181,68.926,12903.0
2019-04-08 13:00:00,87.19,87.23,87.19,87.21,26889.0,68.9181,68.9497,68.9181,68.9339,26889.0
2019-04-08 13:05:00,87.21,87.25,87.2,87.24,20442.0,68.9339,68.9655,68.926,68.9576,20442.0
2019-04-08 13:10:00,87.23,87.24,87.21,87.23,20336.0,68.9497,68.9576,68.9339,68.9497,20336.0
2019-04-08 13:15:00,87.23,87.25,87.22,87.23,12477.0,68.9497,68.9655,68.9418,68.9497,12477.0
2019-04-08 13:20:00,87.23,87.27,87.23,87.24,18343.0,68.9497,68.9813,68.9497,68.9576,18343.0
2019-04-08 13:25:00,87.25,87.28,87.24,87.26,19685.0,68.9655,68.9892,68.9576,68.9734,19685.0
2019-04-08 13:30:00,87.27,87.32,87.26,87.32,21682.0,68.9813,69.0208,68.9734,69.0208,21682.0
2019-04-08 13:35:00,87.33,87.35,87.29,87.33,81287.0,69.0287,69.0446,68.9971,69.0287,81287.0
2019-04-08 13:40:00,87.33,87.33,87.3,87.31,30379.0,69.0287,69.0287,69.005,69.0129,30379.0
2019-04-08 13:45:00,87.32,87.32,87.3,87.31,19725.0,69.0208,69.0208,69.005,69.0129,19725.0
2019-04-08 13:50:00,87.31,87.37,87.31,87.35,34348.0,69.0129,69.0604,69.0129,69.0446,34348.0
2019-04-08 13:55:00,87.36,87.37,87.32,87.32,14914.0,69.0525,69.0604,69.0208,69.0208,14914.0
2019-04-08 14:00:00,87.33,87.33,87.28,87.3,18908.0,69.0287,69.0287,68.9892,69.005,18908.0
2019-04-08 14:05:00,87.29,87.3,87.26,87.28,23427.0,68.9971,69.005,68.9734,68.9892,23427.0
2019-04-08 14:10:00,87.28,87.29,87.24,87.25,25140.0,68.9892,68.9971,68.9576,68.9655,25140.0
2019-04-08 14:15:00,87.25,87.27,87.24,87.25,27877.0,68.9655,68.9813,68.9576,68.9655,27877.0
2019-04-08 14:20:00,87.24,87.25,87.23,87.23,18084.0,68.9576,68.9655,68.9497,68.9497,18084.0
2019-04-08 14:25:00,87.24,87.31,87.24,87.28,20512.0,68.9576,69.0129,68.9576,68.9892,20512.0
2019-04-08 14:30:00,87.27,87.3,87.26,87.27,18602.0,68.9813,69.005,68.9734,68.9813,18602.0
2019-04-08 14:35:00,87.26,87.29,87.26,87.27,21995.0,68.9734,68.9971,68.9734,68.9813,21995.0
2019-04-08 14:40:00,87.28,87.36,87.28,87.34,25944.0,68.9892,69.0525,68.9892,69.0367,25944.0
2019-04-08 14:45:00,87.34,87.35,87.29,87.31,25656.0,69.0367,69.0446,68.9971,69.0129,25656.0
2019-04-08 14:50:00,87.31,87.33,87.29,87.3,19941.0,69.0129,69.0287,68.9971,69.005,19941.0
2019-04-08 14:55:00,87.3,87.33,87.28,87.33,33134.0,69.005,69.0287,68.9892,69.0287,33134.0
2019-04-08 15:00:00,87.33,87.34,87.28,87.29,26146.0,69.0287,69.0367,68.9892,68.9971,26146.0
2019-04-08 15:05:00,87.3,87.38,87.29,87.32,28174.0,69.005,69.0683,68.9971,69.0208,28174.0
2019-04-08 15:10:00,87.32,87.36,87.31,87.35,53095.0,69.0208,69.0525,69.0129,69.0446,53095.0
2019-04-08 15:15:00,87.36,87.39,87.34,87.36,68824.0,69.0525,69.0762,69.0367,69.0525,68824.0
2019-04-08 15:20:00,87.36,87.38,87.33,87.34,37570.0,69.0525,69.0683,69.0287,69.0367,37570.0
2019-04-08 15:25:00,87.34,87.35,87.3,87.32,27015.0,69.0367,69.0446,69.005,69.0208,27015.0
2019-04-08 15:30:00,87.32,87.39,87.3,87.36,48050.0,69.0208,69.0762,69.005,69.0525,48050.0
2019-04-08 15:35:00,87.37,87.38,87.28,87.31,55038.0,69.0604,69.0683,68.9892,69.0129,55038.0
2019-04-08 15:40:00,87.32,87.32,87.27,87.3,38196.0,69.0208,69.0208,68.9813,69.005,38196.0
2019-04-08 15:45:00,87.3,87.31,87.29,87.31,48014.0,69.005,69.0129,68.9971,69.0129,48014.0
2019-04-08 15:50:00,87.31,87.37,87.31,87.36,54421.0,69.0129,69.0604,69.0129,69.0525,54421.0
2019-04-08 15:55:00,87.37,87.38,87.31,87.34,127765.0,69.0604,69.0683,69.0129,69.0367,127765.0
2019-04-09 09:30:00,87.35,87.48,87.25,87.34,92267.0,69.0446,69.1473,68.9655,69.0367,92267.0
2019-04-09 09:35:00,87.34,87.38,87.26,87.33,80475.0,69.0367,69.0683,68.9734,69.0287,80475.0
2019-04-09 09:40:00,87.33,87.34,87.05,87.05,71883.0,69.0287,69.0367,68.8074,68.8074,71883.0
2019-04-09 09:45:00,87.05,87.14,87.05,87.11,26708.0,68.8074,68.8786,68.8074,68.8549,26708.0
2019-04-09 09:50:00,87.11,87.26,87.11,87.19,51417.0,68.8549,68.9734,68.8549,68.9181,51417.0
2019-04-09 09:55:00,87.2,87.38,87.2,87.37,70276.0,68.926,69.0683,68.926,69.0604,70276.0
2019-04-09 10:00:00,87.36,87.36,87.19,87.22,43981.0,69.0525,69.0525,68.9181,68.9418,43981.0
2019-04-09 10:05:00,87.22,87.24,87.14,87.14,35966.0,68.9418,68.9576,68.8786,68.8786,35966.0
2019-04-09 10:10:00,87.13,87.18,87.03,87.17,66494.0,68.8707,68.9102,68.7916,68.9023,66494.0
2019-04-09 10:15:00,87.17,87.2,87.13,87.2,25546.0,68.9023,68.926,68.8707,68.926,25546.0
2019-04-09 10:20:00,87.21,87.25,87.2,87.23,25519.0,68.9339,68.9655,68.926,68.9497,25519.0
2019-04-09 10:25:00,87.24,87.26,87.15,87.15,37378.0,68.9576,68.9734,68.8865,68.8865,37378.0
2019-04-09 10:30:00,87.15,87.23,87.12,87.22,42411.0,68.8865,68.9497,68.8628,68.9418,42411.0
2019-04-09 10:35:00,87.23,87.32,87.21,87.27,57981.0,68.9497,69.0208,68.9339,68.9813,57981.0
2019-04-09 10:40:00,87.28,87.3,87.25,87.25,28147.0,68.9892,69.005,68.9655,68.9655,28147.0
2019-04-09 10:45:00,87.25,87.25,87.17,87.18,26295.0,68.9655,68.9655,68.9023,68.9102,26295.0
2019-04-09 10:50:00,87.17,87.19,87.13,87.18,28406.0,68.9023,68.9181,68.8707,68.9102,28406.0
2019-04-09 10:55:00,87.17,87.19,87.11,87.17,23027.0,68.9023,68.9181,68.8549,68.9023,23027.0
2019-04-09 11:00:00,87.17,87.2,87.16,87.2,21843.0,68.9023,68.926,68.8944,68.926,21843.0
2019-04-09 11:05:00,87.19,87.19,87.15,87.15,20089.0,68.9181,68.9181,68.8865,68.8865,20089.0
2019-04-09 11:10:00,87.15,87.22,87.15,87.17,21145.0,68.8865,68.9418,68.8865,68.9023,21145.0
2019-04-09 11:15:00,87.18,87.23,87.16,87.17,25099.0,68.9102,68.9497,68.8944,68.9023,25099.0
2019-04-09 11:20:00,87.16,87.19,87.13,87.13,15727.0,68.8944,68.9181,68.8707,68.8707,15727.0
2019-04-09 11:25:00,87.13,87.18,87.12,87.15,17194.0,68.8707,68.9102,68.8628,68.8865,17194.0
2019-04-09 11:30:00,87.15,87.15,87.02,87.02,38023.0,68.8865,68.8865,68.7837,68.7837,38023.0
2019-04-09 11:35:00,87.03,87.04,86.99,87.0,26691.0,68.7916,68.7995,68.76,68.7679,26691.0
2019-04-09 11:40:00,86.99,87.08,86.98,87.07,44142.0,68.76,68.8311,68.7521,68.8232,44142.0
2019-04-09 11:45:00,87.06,87.09,87.03,87.05,20316.0,68.8153,68.839,68.7916,68.8074,20316.0
2019-04-09 11:50:00,87.05,87.06,86.96,86.98,20022.0,68.8074,68.8153,68.7363,68.7521,20022.0
2019-04-09 11:55:00,86.99,87.05,86.98,86.99,24457.0,68.76,68.8074,68.7521,68.76,24457.0
2019-04-09 12:00:00,86.99,87.02,86.95,86.98,24132.0,68.76,68.7837,68.7284,68.7521,24132.0
2019-04-09 12:05:00,86.98,87.06,86.98,87.05,12878.0,68.7521,68.8153,68.7521,68.8074,12878.0
2019-04-09 12:10:00,87.04,87.09,87.02,87.08,19789.0,68.7995,68.839,68.7837,68.8311,19789.0
2019-04-09 12:15:00,87.08,87.14,87.08,87.13,14214.0,68.8311,68.8786,68.8311,68.8707,14214.0
2019-04-09 12:20:00,87.14,87.15,87.09,87.09,16141.0,68.8786,68.8865,68.839,68.839,16141.0
2019-04-09 12:25:00,87.1,87.12,87.06,87.09,16368.0,68.8469,68.8628,68.8153,68.839,16368.0
2019-04-09 12:30:00,87.09,87.09,87.02,87.03,21051.0,68.839,68.839,68.7837,68.7916,21051.0
2019-04-09 12:35:00,87.04,87.06,87.01,87.01,24430.0,68.7995,68.8153,68.7758,68.7758,24430.0
2019-04-09 12:40:00,87.02,87.04,87.0,87.01,10081.0,68.7837,68.7995,68.7679,68.7758,10081.0
2019-04-09 12:45:00,87.01,87.03,86.96,86.98,29390.0,68.7758,68.7916,68.7363,68.7521,29390.0
2019-04-09 12:50:00,86.98,87.0,86.97,86.98,28149.0,68.7521,68.7679,68.7442,68.7521,28149.0
2019-04-09 12:55:00,86.98,87.01,86.98,86.98,17148.0,68.7521,68.7758,68.7521,68.7521,17148.0
2019-04-09 13:00:00,86.98,87.0,86.97,86.99,34612.0,68.7521,68.7679,68.7442,68.76,34612.0
2019-04-09 13:05:00,86.99,87.0,86.96,86.99,15965.0,68.76,68.7679,68.7363,68.76,15965.0
2019-04-09 13:10:00,87.0,87.01,86.97,86.97,16151.0,68.7679,68.7758,68.7442,68.7442,16151.0
2019-04-09 13:15:00,86.97,87.0,86.96,86.98,15753.0,68.7442,68.7679,68.7363,68.7521,15753.0
2019-04-09 13:20:00,86.98,86.98,86.96,86.97,17166.0,68.7521,68.7521,68.7363,68.7442,17166.0
2019-04-09 13:25:00,86.97,87.02,86.97,87.02,17185.0,68.7442,68.7837,68.7442,68.7837,17185.0
2019-04-09 13:30:00,87.02,87.02,86.95,86.98,32548.0,68.7837,68.7837,68.7284,68.7521,32548.0
2019-04-09 13:35:00,86.98,87.01,86.98,87.01,22119.0,68.7521,68.7758,68.7521,68.7758,22119.0
2019-04-09 13:40:00,87.01,87.01,86.95,86.96,13957.0,68.7758,68.7758,68.7284,68.7363,13957.0
2019-04-09 13:45:00,86.96,86.98,86.95,86.95,15691.0,68.7363,68.7521,68.7284,68.7284,15691.0
2019-04-09 13:50:00,86.96,86.97,86.95,86.96,16303.0,68.7363,68.7442,68.7284,68.7363,16303.0
2019-04-09 13:55:00,86.96,86.97,86.92,86.96,16029.0,68.7363,68.7442,68.7047,68.7363,16029.0
2019-04-09 14:00:00,86.96,86.96,86.92,86.92,15864.0,68.7363,68.7363,68.7047,68.7047,15864.0
2019-04-09 14:05:00,86.93,86.98,86.92,86.97,31914.0,68.7126,68.7521,68.7047,68.7442,31914.0
2019-04-09 14:10:00,86.95,86.96,86.92,86.94,27483.0,68.7284,68.7363,68.7047,68.7205,27483.0
2019-04-09 14:15:00,86.94,86.98,86.94,86.98,34087.0,68.7205,68.7521,68.7205,68.7521,34087.0
2019-04-09 14:20:00,86.98,86.99,86.93,86.95,27692.0,68.7521,68.76,68.7126,68.7284,27692.0
2019-04-09 14:25:00,86.95,86.96,86.94,86.96,17752.0,68.7284,68.7363,68.7205,68.7363,17752.0
2019-04-09 14:30:00,86.95,87.0,86.95,86.96,17213.0,68.7284,68.7679,68.7284,68.7363,17213.0
2019-04-09 14:35:00,86.96,86.97,86.94,86.94,24813.0,68.7363,68.7442,68.7205,68.7205,24813.0
2019-04-09 14:40:00,86.94,86.97,86.87,86.92,150186.0,68.7205,68.7442,68.6651,68.7047,150186.0
2019-04-09 14:45:00,86.91,86.97,86.88,86.97,57244.0,68.6968,68.7442,68.6731,68.7442,57244.0
2019-04-09 14:50:00,86.96,86.98,86.93,86.94,60921.0,68.7363,68.7521,68.7126,68.7205,60921.0
2019-04-09 14:55:00,86.94,86.98,86.92,86.95,35789.0,68.7205,68.7521,68.7047,68.7284,35789.0
2019-04-09 15:00:00,86.96,87.03,86.96,86.98,38767.0,68.7363,68.7916,68.7363,68.7521,38767.0
2019-04-09 15:05:00,86.99,87.02,86.96,86.97,35160.0,68.76,68.7837,68.7363,68.7442,35160.0
2019-04-09 15:10:00,86.97,86.97,86.93,86.93,21779.0,68.7442,68.7442,68.7126,68.7126,21779.0
2019-04-09 15:15:00,86.93,86.98,86.92,86.96,31499.0,68.7126,68.7521,68.7047,68.7363,31499.0
2019-04-09 15:20:00,86.96,86.97,86.9,86.92,49084.0,68.7363,68.7442,68.6889,68.7047,49084.0
2019-04-09 15:25:00,86.93,86.93,86.83,86.84,44169.0,68.7126,68.7126,68.6335,68.6414,44169.0
2019-04-09 15:30:00,86.83,86.89,86.83,86.84,50915.0,68.6335,68.681,68.6335,68.6414,50915.0
2019-04-09 15:35:00,86.84,86.88,86.82,86.87,52028.0,68.6414,68.6731,68.6256,68.6651,52028.0
2019-04-09 15:40:00,86.87,86.88,86.84,86.86,43411.0,68.6651,68.6731,68.6414,68.6572,43411.0
2019-04-09 15:45:00,86.85,86.95,86.85,86.9,113495.0,68.6493,68.7284,68.6493,68.6889,113495.0
2019-04-09 15:50:00,86.9,86.9,86.81,86.81,94624.0,68.6889,68.6889,68.6177,68.6177,94624.0
2019-04-09 15:55:00,86.81,86.88,86.74,86.87,239792.0,68.6177,68.6731,68.5624,68.6651,239792.0
2019-04-10 09:30:00,87.21,87.21,87.02,87.14,94797.0,68.9339,68.9339,68.7837,68.8786,94797.0
2019-04-10 09:35:00,87.14,87.32,87.14,87.3,62955.0,68.8786,69.0208,68.8786,69.005,62955.0
2019-04-10 09:40:00,87.31,87.33,87.24,87.31,74627.0,69.0129,69.0287,68.9576,69.0129,74627.0
2019-04-10 09:45:00,87.31,87.5,87.3,87.49,62958.0,69.0129,69.1631,69.005,69.1552,62958.0
2019-04-10 09:50:00,87.49,87.49,87.32,87.4,70919.0,69.1552,69.1552,69.0208,69.0841,70919.0
2019-04-10 09:55:00,87.39,87.48,87.38,87.46,51590.0,69.0762,69.1473,69.0683,69.1315,51590.0
2019-04-10 10:00:00,87.46,87.46,87.23,87.26,35696.0,69.1315,69.1315,68.9497,68.9734,35696.0
2019-04-10 10:05:00,87.27,87.27,87.17,87.17,49382.0,68.9813,68.9813,68.9023,68.9023,49382.0
2019-04-10 10:10:00,87.17,87.26,87.15,87.23,129196.0,68.9023,68.9734,68.8865,68.9497,129196.0
2019-04-10 10:15:00,87.22,87.23,87.16,87.19,140252.0,68.9418,68.9497,68.8944,68.9181,140252.0
2019-04-10 10:20:00,87.19,87.27,87.17,87.23,43921.0,68.9181,68.9813,68.9023,68.9497,43921.0
2019-04-10 10:25:00,87.24,87.3,87.23,87.3,36026.0,68.9576,69.005,68.9497,69.005,36026.0
2019-04-10 10:30:00,87.32,87.38,87.3,87.35,45438.0,69.0208,69.0683,69.005,69.0446,45438.0
2019-04-10 10:35:00,87.36,87.41,87.34,87.36,51450.0,69.0525,69.092,69.0367,69.0525,51450.0
2019-04-10 10:40:00,87.35,87.45,87.33,87.45,22546.0,69.0446,69.1236,69.0287,69.1236,22546.0
2019-04-10 10:45:00,87.46,87.48,87.4,87.43,57645.0,69.1315,69.1473,69.0841,69.1078,57645.0
2019-04-10 10:50:00,87.4,87.49,87.4,87.48,19015.0,69.0841,69.1552,69.0841,69.1473,19015.0
2019-04-10 10:55:00,87.49,87.54,87.46,87.5,19636.0,69.1552,69.1947,69.1315,69.1631,19636.0
2019-04-10 11:00:00,87.5,87.53,87.44,87.45,23411.0,69.1631,69.1868,69.1157,69.1236,23411.0
2019-04-10 11:05:00,87.44,87.46,87.4,87.42,18085.0,69.1157,69.1315,69.0841,69.0999,18085.0
2019-04-10 11:10:00,87.43,87.44,87.37,87.39,19977.0,69.1078,69.1157,69.0604,69.0762,19977.0
2019-04-10 11:15:00,87.38,87.41,87.33,87.36,22066.0,69.0683,69.092,69.0287,69.0525,22066.0
2019-04-10 11:20:00,87.36,87.37,87.28,87.29,32329.0,69.0525,69.0604,68.9892,68.9971,32329.0
2019-04-10 11:25:00,87.29,87.3,87.23,87.28,26109.0,68.9971,69.005,68.9497,68.9892,26109.0
2019-04-10 11:30:00,87.28,87.38,87.28,87.35,26309.0,68.9892,69.0683,68.9892,69.0446,26309.0
2019-04-10 11:35:00,87.35,87.4,87.33,87.33,34044.0,69.0446,69.0841,69.0287,69.0287,34044.0
2019-04-10 11:40:00,87.32,87.36,87.31,87.34,15149.0,69.0208,69.0525,69.0129,69.0367,15149.0
2019-04-10 11:45:00,87.34,87.35,87.31,87.34,9612.0,69.0367,69.0446,69.0129,69.0367,9612.0
2019-04-10 11:50:00,87.34,87.37,87.31,87.32,21534.0,69.0367,69.0604,69.0129,69.0208,21534.0
2019-04-10 11:55:00,87.31,87.38,87.31,87.36,11916.0,69.0129,69.0683,69.0129,69.0525,11916.0
2019-04-10 12:00:00,87.37,87.39,87.32,87.33,16345.0,69.0604,69.0762,69.0208,69.0287,16345.0
2019-04-10 12:05:00,87.33,87.37,87.32,87.33,41433.0,69.0287,69.0604,69.0208,69.0287,41433.0
2019-04-10 12:10:00,87.33,87.34,87.27,87.31,23099.0,69.0287,69.0367,68.9813,69.0129,23099.0
2019-04-10 12:15:00,87.31,87.38,87.29,87.36,23294.0,69.0129,69.0683,68.9971,69.0525,23294.0
2019-04-10 12:20:00,87.35,87.37,87.32,87.35,34225.0,69.0446,69.0604,69.0208,69.0446,34225.0
2019-04-10 12:25:00,87.35,87.39,87.34,87.37,10042.0,69.0446,69.0762,69.0367,69.0604,10042.0
2019-04-10 12:30:00,87.38,87.45,87.37,87.45,14738.0,69.0683,69.1236,69.0604,69.1236,14738.0
2019-04-10 12:35:00,87.45,87.45,87.36,87.36,17135.0,69.1236,69.1236,69.0525,69.0525,17135.0
2019-04-10 12:40:00,87.36,87.39,87.35,87.39,14006.0,69.0525,69.0762,69.0446,69.0762,14006.0
2019-04-10 12:45:00,87.39,87.41,87.35,87.36,14720.0,69.0762,69.092,69.0446,69.0525,14720.0
2019-04-10 12:50:00,87.36,87.37,87.34,87.36,22158.0,69.0525,69.0604,69.0367,69.0525,22158.0
2019-04-10 12:55:00,87.36,87.37,87.33,87.36,20916.0,69.0525,69.0604,69.0287,69.0525,20916.0
2019-04-10 13:00:00,87.37,87.38,87.36,87.37,12114.0,69.0604,69.0683,69.0525,69.0604,12114.0
2019-04-10 13:05:00,87.37,87.4,87.37,87.39,10090.0,69.0604,69.0841,69.0604,69.0762,10090.0
2019-04-10 13:10:00,87.39,87.44,87.39,87.44,13047.0,69.0762,69.1157,69.0762,69.1157,13047.0
2019-04-10 13:15:00,87.44,87.5,87.44,87.49,14227.0,69.1157,69.1631,69.1157,69.1552,14227.0
2019-04-10 13:20:00,87.49,87.52,87.48,87.5,27646.0,69.1552,69.1789,69.1473,69.1631,27646.0
2019-04-10 13:25:00,87.5,87.53,87.49,87.49,26474.0,69.1631,69.1868,69.1552,69.1552,26474.0
2019-04-10 13:30:00,87.48,87.53,87.48,87.52,19792.0,69.1473,69.1868,69.1473,69.1789,19792.0
2019-04-10 13:35:00,87.52,87.54,87.5,87.51,26773.0,69.1789,69.1947,69.1631,69.171,26773.0
2019-04-10 13:40:00,87.52,87.54,87.51,87.54,26440.0,69.1789,69.1947,69.171,69.1947,26440.0
2019-04-10 13:45:00,87.54,87.6,87.52,87.6,53472.0,69.1947,69.2422,69.1789,69.2422,53472.0
2019-04-10 13:50:00,87.6,87.63,87.6,87.62,50111.0,69.2422,69.2659,69.2422,69.258,50111.0
2019-04-10 13:55:00,87.62,87.77,87.61,87.76,84005.0,69.258,69.3765,69.2501,69.3686,84005.0
2019-04-10 14:00:00,87.76,87.76,87.62,87.63,83332.0,69.3686,69.3686,69.258,69.2659,83332.0
2019-04-10 14:05:00,87.63,87.67,87.62,87.66,67508.0,69.2659,69.2975,69.258,69.2896,67508.0
2019-04-10 14:10:00,87.66,87.69,87.63,87.67,106429.0,69.2896,69.3133,69.2659,69.2975,106429.0
2019-04-10 14:15:00,87.66,87.71,87.65,87.66,64150.0,69.2896,69.3291,69.2817,69.2896,64150.0
2019-04-10 14:20:00,87.66,87.68,87.57,87.61,27260.0,69.2896,69.3054,69.2185,69.2501,27260.0
2019-04-10 14:25:00,87.62,87.65,87.59,87.65,46161.0,69.258,69.2817,69.2343,69.2817,46161.0
2019-04-10 14:30:00,87.65,87.66,87.56,87.59,55497.0,69.2817,69.2896,69.2105,69.2343,55497.0
2019-04-10 14:35:00,87.58,87.65,87.58,87.63,73714.0,69.2264,69.2817,69.2264,69.2659,73714.0
2019-04-10 14:40:00,87.64,87.66,87.63,87.65,53261.0,69.2738,69.2896,69.2659,69.2817,53261.0
2019-04-10 14:45:00,87.65,87.67,87.62,87.63,60709.0,69.2817,69.2975,69.258,69.2659,60709.0
2019-04-10 14:50:00,87.64,87.68,87.63,87.65,110651.0,69.2738,69.3054,69.2659,69.2817,110651.0
2019-04-10 14:55:00,87.64,87.71,87.64,87.69,33540.0,69.2738,69.3291,69.2738,69.3133,33540.0
2019-04-10 15:00:00,87.7,87.75,87.69,87.72,29675.0,69.3212,69.3607,69.3133,69.337,29675.0
2019-04-10 15:05:00,87.71,87.72,87.69,87.71,21010.0,69.3291,69.337,69.3133,69.3291,21010.0
2019-04-10 15:10:00,87.71,87.73,87.66,87.66,29267.0,69.3291,69.3449,69.2896,69.2896,29267.0
2019-04-10 15:15:00,87.67,87.72,87.66,87.7,32331.0,69.2975,69.337,69.2896,69.3212,32331.0
2019-04-10 15:20:00,87.71,87.72,87.64,87.65,39926.0,69.3291,69.337,69.2738,69.2817,39926.0
2019-04-10 15:25:00,87.65,87.65,87.59,87.59,26838.0,69.2817,69.2817,69.2343,69.2343,26838.0
2019-04-10 15:30:00,87.57,87.58,87.47,87.51,67517.0,69.2185,69.2264,69.1394,69.171,67517.0
2019-04-10 15:35:00,87.51,87.62,87.47,87.59,68721.0,69.171,69.258,69.1394,69.2343,68721.0
2019-04-10 15:40:00,87.59,87.62,87.57,87.6,41775.0,69.2343,69.258,69.2185,69.2422,41775.0
2019-04-10 15:45:00,87.6,87.6,87.49,87.55,62975.0,69.2422,69.2422,69.1552,69.2026,62975.0
2019-04-10 15:50:00,87.55,87.59,87.53,87.58,89207.0,69.2026,69.2343,69.1868,69.2264,89207.0
2019-04-10 15:55:00,87.58,87.72,87.55,87.7,456718.0,69.2264,69.337,69.2026,69.3212,456718.0
2019-04-11 09:30:00,87.78,87.97,87.69,87.79,188410.0,69.3844,69.5346,69.3133,69.3923,188410.0
2019-04-11 09:35:00,87.8,87.83,87.7,87.74,72554.0,69.4003,69.424,69.3212,69.3528,72554.0
2019-04-11 09:40:00,87.73,87.79,87.69,87.75,39168.0,69.3449,69.3923,69.3133,69.3607,39168.0
2019-04-11 09:45:00,87.75,87.85,87.72,87.85,70172.0,69.3607,69.4398,69.337,69.4398,70172.0
2019-04-11 09:50:00,87.86,87.9,87.78,87.82,61046.0,69.4477,69.4793,69.3844,69.4161,61046.0
2019-04-11 09:55:00,87.83,87.99,87.81,87.99,56421.0,69.424,69.5504,69.4082,69.5504,56421.0
2019-04-11 10:00:00,88.0,88.07,87.92,88.07,103342.0,69.5583,69.6137,69.4951,69.6137,103342.0
2019-04-11 10:05:00,88.08,88.09,87.93,87.93,32847.0,69.6216,69.6295,69.503,69.503,32847.0
2019-04-11 10:10:00,87.94,87.94,87.81,87.82,45781.0,69.5109,69.5109,69.4082,69.4161,45781.0
2019-04-11 10:15:00,87.83,87.83,87.71,87.75,72254.0,69.424,69.424,69.3291,69.3607,72254.0
2019-04-11 10:20:00,87.75,87.76,87.69,87.71,38716.0,69.3607,69.3686,69.3133,69.3291,38716.0
2019-04-11 10:25:00,87.72,87.76,87.71,87.75,46961.0,69.337,69.3686,69.3291,69.3607,46961.0
2019-04-11 10:30:00,87.76,87.79,87.7,87.72,52651.0,69.3686,69.3923,69.3212,69.337,52651.0
2019-04-11 10:35:00,87.72,87.76,87.67,87.68,16999.0,69.337,69.3686,69.2975,69.3054,16999.0
2019-04-11 10:40:00,87.67,87.77,87.67,87.74,17004.0,69.2975,69.3765,69.2975,69.3528,17004.0
2019-04-11 10:45:00,87.73,87.73,87.65,87.66,20512.0,69.3449,69.3449,69.2817,69.2896,20512.0
2019-04-11 10:50:00,87.67,87.72,87.65,87.71,88006.0,69.2975,69.337,69.2817,69.3291,88006.0
2019-04-11 10:55:00,87.71,87.75,87.68,87.74,23746.0,69.3291,69.3607,69.3054,69.3528,23746.0
2019-04-11 11:00:00,87.75,87.82,87.75,87.78,35114.0,69.3607,69.4161,69.3607,69.3844,35114.0
2019-04-11 11:05:00,87.79,87.81,87.72,87.73,9719.0,69.3923,69.4082,69.337,69.3449,9719.0
2019-04-11 11:10:00,87.72,87.75,87.65,87.65,100243.0,69.337,69.3607,69.2817,69.2817,100243.0
2019-04-11 11:15:00,87.66,87.69,87.65,87.65,31091.0,69.2896,69.3133,69.2817,69.2817,31091.0
2019-04-11 11:20:00,87.65,87.67,87.58,87.59,22872.0,69.2817,69.2975,69.2264,69.2343,22872.0
2019-04-11 11:25:00,87.57,87.6,87.54,87.55,18977.0,69.2185,69.2422,69.1947,69.2026,18977.0
2019-04-11 11:30:00,87.54,87.58,87.49,87.5,24995.0,69.1947,69.2264,69.1552,69.1631,24995.0
2019-04-11 11:35:00,87.51,87.55,87.48,87.48,15960.0,69.171,69.2026,69.1473,69.1473,15960.0
2019-04-11 11:40:00,87.48,87.48,87.28,87.32,44920.0,69.1473,69.1473,68.9892,69.0208,44920.0
2019-04-11 11:45:00,87.32,87.38,87.28,87.37,20877.0,69.0208,69.0683,68.9892,69.0604,20877.0
2019-04-11 11:50:00,87.37,87.47,87.36,87.39,60114.0,69.0604,69.1394,69.0525,69.0762,60114.0
2019-04-11 11:55:00,87.39,87.45,87.28,87.3,76818.0,69.0762,69.1236,68.9892,69.005,76818.0
2019-04-11 12:00:00,87.3,87.37,87.28,87.36,48253.0,69.005,69.0604,68.9892,69.0525,48253.0
2019-04-11 12:05:00,87.36,87.4,87.34,87.37,20088.0,69.0525,69.0841,69.0367,69.0604,20088.0
2019-04-11 12:10:00,87.38,87.39,87.34,87.36,23197.0,69.0683,69.0762,69.0367,69.0525,23197.0
2019-04-11 12:15:00,87.36,87.4,87.35,87.39,23802.0,69.0525,69.0841,69.0446,69.0762,23802.0
2019-04-11 12:20:00,87.41,87.47,87.4,87.43,25048.0,69.092,69.1394,69.0841,69.1078,25048.0
2019-04-11 12:25:00,87.43,87.44,87.4,87.41,22745.0,69.1078,69.1157,69.0841,69.092,22745.0
2019-04-11 12:30:00,87.42,87.43,87.38,87.39,25237.0,69.0999,69.1078,69.0683,69.0762,25237.0
2019-04-11 12:35:00,87.39,87.46,87.39,87.45,19260.0,69.0762,69.1315,69.0762,69.1236,19260.0
2019-04-11 12:40:00,87.43,87.48,87.43,87.46,17945.0,69.1078,69.1473,69.1078,69.1315,17945.0
2019-04-11 12:45:00,87.46,87.46,87.41,87.45,10496.0,69.1315,69.1315,69.092,69.1236,10496.0
2019-04-11 12:50:00,87.45,87.51,87.43,87.5,13811.0,69.1236,69.171,69.1078,69.1631,13811.0
2019-04-11 12:55:00,87.5,87.55,87.5,87.55,15123.0,69.1631,69.2026,69.1631,69.2026,15123.0
2019-04-11 13:00:00,87.54,87.59,87.52,87.56,20109.0,69.1947,69.2343,69.1789,69.2105,20109.0
2019-04-11 13:05:00,87.55,87.57,87.5,87.51,10468.0,69.2026,69.2185,69.1631,69.171,10468.0
2019-04-11 13:10:00,87.51,87.59,87.51,87.58,14567.0,69.171,69.2343,69.171,69.2264,14567.0
2019-04-11 13:15:00,87.58,87.58,87.54,87.55,22765.0,69.2264,69.2264,69.1947,69.2026,22765.0
2019-04-11 13:20:00,87.55,87.55,87.51,87.51,19512.0,69.2026,69.2026,69.171,69.171,19512.0
2019-04-11 13:25:00,87.5,87.53,87.5,87.53,10301.0,69.1631,69.1868,69.1631,69.1868,10301.0
2019-04-11 13:30:00,87.51,87.52,87.49,87.51,10835.0,69.171,69.1789,69.1552,69.171,10835.0
2019-04-11 13:35:00,87.5,87.52,87.47,87.48,14864.0,69.1631,69.1789,69.1394,69.1473,14864.0
2019-04-11 13:40:00,87.48,87.5,87.44,87.49,47393.0,69.1473,69.1631,69.1157,69.1552,47393.0
2019-04-11 13:45:00,87.5,87.56,87.49,87.55,34899.0,69.1631,69.2105,69.1552,69.2026,34899.0
2019-04-11 13:50:00,87.54,87.56,87.51,87.53,30844.0,69.1947,69.2105,69.171,69.1868,30844.0
2019-04-11 13:55:00,87.52,87.53,87.48,87.49,21208.0,69.1789,69.1868,69.1473,69.1552,21208.0
2019-04-11 14:00:00,87.5,87.53,87.48,87.51,16253.0,69.1631,69.1868,69.1473,69.171,16253.0
2019-04-11 14:05:00,87.52,87.53,87.46,87.48,32326.0,69.1789,69.1868,69.1315,69.1473,32326.0
2019-04-11 14:10:00,87.48,87.54,87.47,87.48,19937.0,69.1473,69.1947,69.1394,69.1473,19937.0
2019-04-11 14:15:00,87.48,87.49,87.45,87.46,12632.0,69.1473,69.1552,69.1236,69.1315,12632.0
2019-04-11 14:20:00,87.46,87.49,87.43,87.44,14931.0,69.1315,69.1552,69.1078,69.1157,14931.0
2019-04-11 14:25:00,87.45,87.45,87.41,87.41,11508.0,69.1236,69.1236,69.092,69.092,11508.0
2019-04-11 14:30:00,87.41,87.45,87.4,87.43,17630.0,69.092,69.1236,69.0841,69.1078,17630.0
2019-04-11 14:35:00,87.42,87.44,87.41,87.43,16644.0,69.0999,69.1157,69.092,69.1078,16644.0
2019-04-11 14:40:00,87.42,87.51,87.41,87.51,17706.0,69.0999,69.171,69.092,69.171,17706.0
2019-04-11 14:45:00,87.5,87.51,87.47,87.5,12996.0,69.1631,69.171,69.1394,69.1631,12996.0
2019-04-11 14:50:00,87.49,87.5,87.46,87.47,11338.0,69.1552,69.1631,69.1315,69.1394,11338.0
2019-04-11 14:55:00,87.46,87.52,87.45,87.51,21101.0,69.1315,69.1789,69.1236,69.171,21101.0
2019-04-11 15:00:00,87.51,87.56,87.5,87.53,27340.0,69.171,69.2105,69.1631,69.1868,27340.0
2019-04-11 15:05:00,87.54,87.55,87.51,87.52,36360.0,69.1947,69.2026,69.171,69.1789,36360.0
2019-04-11 15:10:00,87.51,87.52,87.43,87.43,19407.0,69.171,69.1789,69.1078,69.1078,19407.0
2019-04-11 15:15:00,87.44,87.48,87.42,87.43,21747.0,69.1157,69.1473,69.0999,69.1078,21747.0
2019-04-11 15:20:00,87.43,87.47,87.42,87.46,30592.0,69.1078,69.1394,69.0999,69.1315,30592.0
2019-04-11 15:25:00,87.46,87.47,87.44,87.46,14950.0,69.1315,69.1394,69.1157,69.1315,14950.0
2019-04-11 15:30:00,87.47,87.63,87.46,87.61,25147.0,69.1394,69.2659,69.1315,69.2501,25147.0
2019-04-11 15:35:00,87.61,87.63,87.57,87.59,29755.0,69.2501,69.2659,69.2185,69.2343,29755.0
2019-04-11 15:40:00,87.58,87.61,87.54,87.6,33718.0,69.2264,69.2501,69.1947,69.2422,33718.0
2019-04-11 15:45:00,87.6,87.61,87.54,87.54,41046.0,69.2422,69.2501,69.1947,69.1947,41046.0
2019-04-11 15:50:00,87.54,87.66,87.54,87.64,69464.0,69.1947,69.2896,69.1947,69.2738,69464.0
2019-04-11 15:55:00,87.64,87.65,87.59,87.63,106840.0,69.2738,69.2817,69.2343,69.2659,106840.0
2019-04-12 09:30:00,87.55,87.59,87.09,87.14,215349.0,69.2026,69.2343,68.839,68.8786,215349.0
2019-04-12 09:35:00,87.15,87.16,86.97,87.11,153592.0,68.8865,68.8944,68.7442,68.8549,153592.0
2019-04-12 09:40:00,87.1,87.31,87.05,87.29,64436.0,68.8469,69.0129,68.8074,68.9971,64436.0
2019-04-12 09:45:00,87.3,87.33,87.11,87.13,63546.0,69.005,69.0287,68.8549,68.8707,63546.0
2019-04-12 09:50:00,87.13,87.23,87.1,87.21,49384.0,68.8707,68.9497,68.8469,68.9339,49384.0
2019-04-12 09:55:00,87.22,87.31,87.12,87.3,44267.0,68.9418,69.0129,68.8628,69.005,44267.0
2019-04-12 10:00:00,87.31,87.37,87.19,87.2,87498.0,69.0129,69.0604,68.9181,68.926,87498.0
2019-04-12 10:05:00,87.21,87.25,87.17,87.2,46723.0,68.9339,68.9655,68.9023,68.926,46723.0
2019-04-12 10:10:00,87.2,87.24,87.18,87.2,29267.0,68.926,68.9576,68.9102,68.926,29267.0
2019-04-12 10:15:00,87.21,87.27,87.17,87.22,23499.0,68.9339,68.9813,68.9023,68.9418,23499.0
2019-04-12 10:20:00,87.22,87.31,87.22,87.24,45582.0,68.9418,69.0129,68.9418,68.9576,45582.0
2019-04-12 10:25:00,87.25,87.39,87.25,87.31,89341.0,68.9655,69.0762,68.9655,69.0129,89341.0
2019-04-12 10:30:00,87.31,87.36,87.3,87.35,179739.0,69.0129,69.0525,69.005,69.0446,179739.0
2019-04-12 10:35:00,87.36,87.39,87.28,87.28,101455.0,69.0525,69.0762,68.9892,68.9892,101455.0
2019-04-12 10:40:00,87.28,87.34,87.26,87.29,112793.0,68.9892,69.0367,68.9734,68.9971,112793.0
2019-04-12 10:45:00,87.28,87.38,87.27,87.33,66140.0,68.9892,69.0683,68.9813,69.0287,66140.0
2019-04-12 10:50:00,87.32,87.35,87.27,87.32,54027.0,69.0208,69.0446,68.9813,69.0208,54027.0
2019-04-12 10:55:00,87.32,87.32,87.24,87.27,24841.0,69.0208,69.0208,68.9576,68.9813,24841.0
2019-04-12 11:00:00,87.28,87.3,87.23,87.24,21583.0,68.9892,69.005,68.9497,68.9576,21583.0
2019-04-12 11:05:00,87.24,87.28,87.2,87.23,26092.0,68.9576,68.9892,68.926,68.9497,26092.0
2019-04-12 11:10:00,87.22,87.23,87.12,87.16,23391.0,68.9418,68.9497,68.8628,68.8944,23391.0
2019-04-12 11:15:00,87.16,87.26,87.16,87.25,22209.0,68.8944,68.9734,68.8944,68.9655,22209.0
2019-04-12 11:20:00,87.24,87.31,87.23,87.3,33296.0,68.9576,69.0129,68.9497,69.005,33296.0
2019-04-12 11:25:00,87.29,87.3,87.25,87.29,19779.0,68.9971,69.005,68.9655,68.9971,19779.0
2019-04-12 11:30:00,87.28,87.33,87.27,87.31,43094.0,68.9892,69.0287,68.9813,69.0129,43094.0
2019-04-12 11:35:00,87.31,87.34,87.28,87.29,122155.0,69.0129,69.0367,68.9892,68.9971,122155.0
2019-04-12 11:40:00,87.3,87.31,87.26,87.29,22953.0,69.005,69.0129,68.9734,68.9971,22953.0
2019-04-12 11:45:00,87.29,87.29,87.24,87.29,33710.0,68.9971,68.9971,68.9576,68.9971,33710.0
2019-04-12 11:50:00,87.28,87.3,87.25,87.29,49724.0,68.9892,69.005,68.9655,68.9971,49724.0
2019-04-12 11:55:00,87.3,87.33,87.3,87.33,18709.0,69.005,69.0287,69.005,69.0287,18709.0
2019-04-12 12:00:00,87.33,87.36,87.33,87.35,16545.0,69.0287,69.0525,69.0287,69.0446,16545.0
2019-04-12 12:05:00,87.34,87.43,87.34,87.43,23449.0,69.0367,69.1078,69.0367,69.1078,23449.0
2019-04-12 12:10:00,87.43,87.46,87.41,87.44,14357.0,69.1078,69.1315,69.092,69.1157,14357.0
2019-04-12 12:15:00,87.43,87.48,87.43,87.46,18136.0,69.1078,69.1473,69.1078,69.1315,18136.0
2019-04-12 12:20:00,87.47,87.48,87.44,87.46,32563.0,69.1394,69.1473,69.1157,69.1315,32563.0
2019-04-12 12:25:00,87.46,87.46,87.4,87.42,25817.0,69.1315,69.1315,69.0841,69.0999,25817.0
2019-04-12 12:30:00,87.43,87.47,87.43,87.45,15531.0,69.1078,69.1394,69.1078,69.1236,15531.0
2019-04-12 12:35:00,87.45,87.52,87.44,87.52,23449.0,69.1236,69.1789,69.1157,69.1789,23449.0
2019-04-12 12:40:00,87.52,87.57,87.52,87.57,17417.0,69.1789,69.2185,69.1789,69.2185,17417.0
2019-04-12 12:45:00,87.57,87.61,87.56,87.61,17104.0,69.2185,69.2501,69.2105,69.2501,17104.0
2019-04-12 12:50:00,87.6,87.66,87.6,87.64,14189.0,69.2422,69.2896,69.2422,69.2738,14189.0
2019-04-12 12:55:00,87.64,87.66,87.62,87.64,18985.0,69.2738,69.2896,69.258,69.2738,18985.0
2019-04-12 13:00:00,87.65,87.72,87.64,87.71,21326.0,69.2817,69.337,69.2738,69.3291,21326.0
2019-04-12 13:05:00,87.7,87.72,87.67,87.68,36040.0,69.3212,69.337,69.2975,69.3054,36040.0
2019-04-12 13:10:00,87.68,87.72,87.67,87.68,39762.0,69.3054,69.337,69.2975,69.3054,39762.0
2019-04-12 13:15:00,87.68,87.75,87.68,87.74,16613.0,69.3054,69.3607,69.3054,69.3528,16613.0
2019-04-12 13:20:00,87.73,87.74,87.7,87.72,13026.0,69.3449,69.3528,69.3212,69.337,13026.0
2019-04-12 13:25:00,87.71,87.73,87.66,87.68,22915.0,69.3291,69.3449,69.2896,69.3054,22915.0
2019-04-12 13:30:00,87.68,87.69,87.63,87.64,14189.0,69.3054,69.3133,69.2659,69.2738,14189.0
2019-04-12 13:35:00,87.63,87.64,87.6,87.64,19289.0,69.2659,69.2738,69.2422,69.2738,19289.0
2019-04-12 13:40:00,87.64,87.68,87.6,87.66,23114.0,69.2738,69.3054,69.2422,69.2896,23114.0
2019-04-12 13:45:00,87.66,87.71,87.66,87.68,36517.0,69.2896,69.3291,69.2896,69.3054,36517.0
2019-04-12 13:50:00,87.68,87.7,87.65,87.69,19169.0,69.3054,69.3212,69.2817,69.3133,19169.0
2019-04-12 13:55:00,87.69,87.7,87.63,87.63,20160.0,69.3133,69.3212,69.2659,69.2659,20160.0
2019-04-12 14:00:00,87.63,87.7,87.63,87.69,19295.0,69.2659,69.3212,69.2659,69.3133,19295.0
2019-04-12 14:05:00,87.7,87.71,87.67,87.69,29980.0,69.3212,69.3291,69.2975,69.3133,29980.0
2019-04-12 14:10:00,87.69,87.7,87.63,87.66,17915.0,69.3133,69.3212,69.2659,69.2896,17915.0
2019-04-12 14:15:00,87.66,87.71,87.64,87.68,23073.0,69.2896,69.3291,69.2738,69.3054,23073.0
2019-04-12 14:20:00,87.67,87.73,87.66,87.71,11299.0,69.2975,69.3449,69.2896,69.3291,11299.0
2019-04-12 14:25:00,87.72,87.77,87.7,87.77,11668.0,69.337,69.3765,69.3212,69.3765,11668.0
2019-04-12 14:30:00,87.77,87.82,87.76,87.81,76454.0,69.3765,69.4161,69.3686,69.4082,76454.0
2019-04-12 14:35:00,87.82,87.85,87.81,87.84,13029.0,69.4161,69.4398,69.4082,69.4319,13029.0
2019-04-12 14:40:00,87.85,87.87,87.84,87.85,31335.0,69.4398,69.4556,69.4319,69.4398,31335.0
2019-04-12 14:45:00,87.86,87.86,87.79,87.83,32332.0,69.4477,69.4477,69.3923,69.424,32332.0
2019-04-12 14:50:00,87.83,87.87,87.81,87.86,37706.0,69.424,69.4556,69.4082,69.4477,37706.0
2019-04-12 14:55:00,87.86,87.88,87.83,87.87,18181.0,69.4477,69.4635,69.424,69.4556,18181.0
2019-04-12 15:00:00,87.87,87.88,87.81,87.85,33493.0,69.4556,69.4635,69.4082,69.4398,33493.0
2019-04-12 15:05:00,87.84,87.9,87.84,87.89,19120.0,69.4319,69.4793,69.4319,69.4714,19120.0
2019-04-12 15:10:00,87.89,87.89,87.85,87.88,8929.0,69.4714,69.4714,69.4398,69.4635,8929.0
2019-04-12 15:15:00,87.88,87.94,87.87,87.91,20125.0,69.4635,69.5109,69.4556,69.4872,20125.0
2019-04-12 15:20:00,87.91,87.95,87.89,87.94,27029.0,69.4872,69.5188,69.4714,69.5109,27029.0
2019-04-12 15:25:00,87.94,87.96,87.92,87.94,27569.0,69.5109,69.5267,69.4951,69.5109,27569.0
2019-04-12 15:30:00,87.93,87.97,87.88,87.97,37542.0,69.503,69.5346,69.4635,69.5346,37542.0
2019-04-12 15:35:00,87.97,87.99,87.94,87.98,31091.0,69.5346,69.5504,69.5109,69.5425,31091.0
2019-04-12 15:40:00,87.98,87.99,87.95,87.96,62223.0,69.5425,69.5504,69.5188,69.5267,62223.0
2019-04-12 15:45:00,87.95,87.97,87.92,87.95,189085.0,69.5188,69.5346,69.4951,69.5188,189085.0
2019-04-12 15:50:00,87.96,87.97,87.92,87.95,220523.0,69.5267,69.5346,69.4951,69.5188,220523.0
2019-04-12 15:55:00,87.96,88.08,87.95,88.05,268163.0,69.5267,69.6216,69.5188,69.5979,268163.0
2019-04-15 09:30:00,88.1,88.14,87.84,87.93,134269.0,69.6374,69.669,69.4319,69.503,134269.0
2019-04-15 09:35:00,87.93,88.07,87.9,88.03,126943.0,69.503,69.6137,69.4793,69.5821,126943.0
2019-04-15 09:40:00,88.04,88.08,87.96,87.97,57330.0,69.59,69.6216,69.5267,69.5346,57330.0
2019-04-15 09:45:00,87.97,87.98,87.82,87.84,67795.0,69.5346,69.5425,69.4161,69.4319,67795.0
2019-04-15 09:50:00,87.85,87.86,87.74,87.75,69138.0,69.4398,69.4477,69.3528,69.3607,69138.0
2019-04-15 09:55:00,87.74,87.76,87.62,87.65,40846.0,69.3528,69.3686,69.258,69.2817,40846.0
2019-04-15 10:00:00,87.65,87.7,87.53,87.54,30189.0,69.2817,69.3212,69.1868,69.1947,30189.0
2019-04-15 10:05:00,87.56,87.62,87.54,87.55,23783.0,69.2105,69.258,69.1947,69.2026,23783.0
2019-04-15 10:10:00,87.55,87.55,87.48,87.49,13344.0,69.2026,69.2026,69.1473,69.1552,13344.0
2019-04-15 10:15:00,87.48,87.56,87.47,87.55,50583.0,69.1473,69.2105,69.1394,69.2026,50583.0
2019-04-15 10:20:00,87.56,87.58,87.53,87.55,17512.0,69.2105,69.2264,69.1868,69.2026,17512.0
2019-04-15 10:25:00,87.55,87.55,87.47,87.5,56418.0,69.2026,69.2026,69.1394,69.1631,56418.0
2019-04-15 10:30:00,87.51,87.55,87.44,87.45,16969.0,69.171,69.2026,69.1157,69.1236,16969.0
2019-04-15 10:35:00,87.44,87.47,87.42,87.45,25724.0,69.1157,69.1394,69.0999,69.1236,25724.0
2019-04-15 10:40:00,87.45,87.53,87.4,87.41,26749.0,69.1236,69.1868,69.0841,69.092,26749.0
2019-04-15 10:45:00,87.4,87.46,87.39,87.45,20392.0,69.0841,69.1315,69.0762,69.1236,20392.0
2019-04-15 10:50:00,87.46,87.48,87.41,87.43,25312.0,69.1315,69.1473,69.092,69.1078,25312.0
2019-04-15 10:55:00,87.43,87.44,87.38,87.42,25045.0,69.1078,69.1157,69.0683,69.0999,25045.0
2019-04-15 11:00:00,87.44,87.48,87.41,87.42,19102.0,69.1157,69.1473,69.092,69.0999,19102.0
2019-04-15 11:05:00,87.43,87.47,87.42,87.44,17933.0,69.1078,69.1394,69.0999,69.1157,17933.0
2019-04-15 11:10:00,87.44,87.49,87.41,87.48,17397.0,69.1157,69.1552,69.092,69.1473,17397.0
2019-04-15 11:15:00,87.47,87.58,87.45,87.57,12092.0,69.1394,69.2264,69.1236,69.2185,12092.0
2019-04-15 11:20:00,87.58,87.59,87.51,87.52,44504.0,69.2264,69.2343,69.171,69.1789,44504.0
2019-04-15 11:25:00,87.52,87.53,87.41,87.47,64369.0,69.1789,69.1868,69.092,69.1394,64369.0
2019-04-15 11:30:00,87.47,87.52,87.44,87.51,20694.0,69.1394,69.1789,69.1157,69.171,20694.0
2019-04-15 11:35:00,87.5,87.51,87.4,87.42,28759.0,69.1631,69.171,69.0841,69.0999,28759.0
2019-04-15 11:40:00,87.42,87.45,87.4,87.44,22008.0,69.0999,69.1236,69.0841,69.1157,22008.0
2019-04-15 11:45:00,87.44,87.52,87.43,87.51,14818.0,69.1157,69.1789,69.1078,69.171,14818.0
2019-04-15 11:50:00,87.51,87.54,87.45,87.47,25516.0,69.171,69.1947,69.1236,69.1394,25516.0
2019-04-15 11:55:00,87.48,87.51,87.4,87.43,16852.0,69.1473,69.171,69.0841,69.1078,16852.0
2019-04-15 12:00:00,87.43,87.46,87.4,87.42,12316.0,69.1078,69.1315,69.0841,69.0999,12316.0
2019-04-15 12:05:00,87.43,87.43,87.38,87.4,16942.0,69.1078,69.1078,69.0683,69.0841,16942.0
2019-04-15 12:10:00,87.4,87.42,87.37,87.42,23323.0,69.0841,69.0999,69.0604,69.0999,23323.0
2019-04-15 12:15:00,87.42,87.46,87.41,87.44,22200.0,69.0999,69.1315,69.092,69.1157,22200.0
2019-04-15 12:20:00,87.43,87.44,87.41,87.41,28603.0,69.1078,69.1157,69.092,69.092,28603.0
2019-04-15 12:25:00,87.42,87.44,87.38,87.4,41981.0,69.0999,69.1157,69.0683,69.0841,41981.0
2019-04-15 12:30:00,87.41,87.48,87.41,87.46,40701.0,69.092,69.1473,69.092,69.1315,40701.0
2019-04-15 12:35:00,87.45,87.47,87.43,87.46,25175.0,69.1236,69.1394,69.1078,69.1315,25175.0
2019-04-15 12:40:00,87.46,87.47,87.41,87.43,18152.0,69.1315,69.1394,69.092,69.1078,18152.0
2019-04-15 12:45:00,87.43,87.44,87.41,87.42,14915.0,69.1078,69.1157,69.092,69.0999,14915.0
2019-04-15 12:50:00,87.42,87.46,87.41,87.46,9563.0,69.0999,69.1315,69.092,69.1315,9563.0
2019-04-15 12:55:00,87.47,87.48,87.44,87.46,16484.0,69.1394,69.1473,69.1157,69.1315,16484.0
2019-04-15 13:00:00,87.46,87.51,87.46,87.5,11637.0,69.1315,69.171,69.1315,69.1631,11637.0
2019-04-15 13:05:00,87.5,87.53,87.47,87.5,20279.0,69.1631,69.1868,69.1394,69.1631,20279.0
2019-04-15 13:10:00,87.5,87.52,87.49,87.51,18429.0,69.1631,69.1789,69.1552,69.171,18429.0
2019-04-15 13:15:00,87.5,87.52,87.48,87.52,32323.0,69.1631,69.1789,69.1473,69.1789,32323.0
2019-04-15 13:20:00,87.52,87.54,87.49,87.5,12766.0,69.1789,69.1947,69.1552,69.1631,12766.0
2019-04-15 13:25:00,87.5,87.5,87.47,87.47,20469.0,69.1631,69.1631,69.1394,69.1394,20469.0
2019-04-15 13:30:00,87.48,87.52,87.48,87.5,21392.0,69.1473,69.1789,69.1473,69.1631,21392.0
2019-04-15 13:35:00,87.49,87.5,87.47,87.5,24102.0,69.1552,69.1631,69.1394,69.1631,24102.0
2019-04-15 13:40:00,87.51,87.52,87.46,87.46,21846.0,69.171,69.1789,69.1315,69.1315,21846.0
2019-04-15 13:45:00,87.47,87.5,87.47,87.5,19856.0,69.1394,69.1631,69.1394,69.1631,19856.0
2019-04-15 13:50:00,87.51,87.51,87.47,87.49,13824.0,69.171,69.171,69.1394,69.1552,13824.0
2019-04-15 13:55:00,87.49,87.5,87.47,87.49,12348.0,69.1552,69.1631,69.1394,69.1552,12348.0
2019-04-15 14:00:00,87.49,87.51,87.47,87.51,11583.0,69.1552,69.171,69.1394,69.171,11583.0
2019-04-15 14:05:00,87.51,87.55,87.5,87.54,19666.0,69.171,69.2026,69.1631,69.1947,19666.0
2019-04-15 14:10:00,87.54,87.54,87.46,87.47,22354.0,69.1947,69.1947,69.1315,69.1394,22354.0
2019-04-15 14:15:00,87.47,87.49,87.46,87.46,28131.0,69.1394,69.1552,69.1315,69.1315,28131.0
2019-04-15 14:20:00,87.46,87.49,87.46,87.46,13203.0,69.1315,69.1552,69.1315,69.1315,13203.0
2019-04-15 14:25:00,87.46,87.49,87.46,87.47,17921.0,69.1315,69.1552,69.1315,69.1394,17921.0
2019-04-15 14:30:00,87.48,87.49,87.45,87.47,18138.0,69.1473,69.1552,69.1236,69.1394,18138.0
2019-04-15 14:35:00,87.46,87.46,87.42,87.44,13183.0,69.1315,69.1315,69.0999,69.1157,13183.0
2019-04-15 14:40:00,87.43,87.46,87.42,87.45,26478.0,69.1078,69.1315,69.0999,69.1236,26478.0
2019-04-15 14:45:00,87.45,87.46,87.38,87.4,27394.0,69.1236,69.1315,69.0683,69.0841,27394.0
2019-04-15 14:50:00,87.39,87.44,87.38,87.42,43629.0,69.0762,69.1157,69.0683,69.0999,43629.0
2019-04-15 14:55:00,87.41,87.43,87.39,87.42,21752.0,69.092,69.1078,69.0762,69.0999,21752.0
2019-04-15 15:00:00,87.42,87.44,87.41,87.42,16329.0,69.0999,69.1157,69.092,69.0999,16329.0
2019-04-15 15:05:00,87.43,87.51,87.43,87.51,18307.0,69.1078,69.171,69.1078,69.171,18307.0
2019-04-15 15:10:00,87.5,87.52,87.46,87.48,14594.0,69.1631,69.1789,69.1315,69.1473,14594.0
2019-04-15 15:15:00,87.48,87.5,87.46,87.47,11285.0,69.1473,69.1631,69.1315,69.1394,11285.0
2019-04-15 15:20:00,87.47,87.53,87.46,87.52,86881.0,69.1394,69.1868,69.1315,69.1789,86881.0
2019-04-15 15:25:00,87.52,87.53,87.47,87.51,14409.0,69.1789,69.1868,69.1394,69.171,14409.0
2019-04-15 15:30:00,87.51,87.51,87.47,87.49,57803.0,69.171,69.171,69.1394,69.1552,57803.0
2019-04-15 15:35:00,87.49,87.57,87.48,87.54,37149.0,69.1552,69.2185,69.1473,69.1947,37149.0
2019-04-15 15:40:00,87.55,87.6,87.54,87.56,61627.0,69.2026,69.2422,69.1947,69.2105,61627.0
2019-04-15 15:45:00,87.56,87.56,87.48,87.49,35415.0,69.2105,69.2105,69.1473,69.1552,35415.0
2019-04-15 15:50:00,87.49,87.61,87.46,87.61,50922.0,69.1552,69.2501,69.1315,69.2501,50922.0
2019-04-15 15:55:00,87.61,87.63,87.57,87.6,147602.0,69.2501,69.2659,69.2185,69.2422,147602.0
2019-04-16 09:30:00,87.62,87.66,87.39,87.4,270898.0,69.258,69.2896,69.0762,69.0841,270898.0
2019-04-16 09:35:00,87.39,87.61,87.38,87.48,119479.0,69.0762,69.2501,69.0683,69.1473,119479.0
2019-04-16 09:40:00,87.48,87.5,87.37,87.43,88247.0,69.1473,69.1631,69.0604,69.1078,88247.0
2019-04-16 09:45:00,87.44,87.49,87.39,87.48,35535.0,69.1157,69.1552,69.0762,69.1473,35535.0
2019-04-16 09:50:00,87.47,87.57,87.45,87.46,60350.0,69.1394,69.2185,69.1236,69.1315,60350.0
2019-04-16 09:55:00,87.46,87.52,87.35,87.39,43612.0,69.1315,69.1789,69.0446,69.0762,43612.0
2019-04-16 10:00:00,87.38,87.39,87.29,87.33,44920.0,69.0683,69.0762,68.9971,69.0287,44920.0
2019-04-16 10:05:00,87.32,87.32,87.17,87.17,37550.0,69.0208,69.0208,68.9023,68.9023,37550.0
2019-04-16 10:10:00,87.17,87.18,87.09,87.13,35987.0,68.9023,68.9102,68.839,68.8707,35987.0
2019-04-16 10:15:00,87.14,87.19,87.1,87.17,109414.0,68.8786,68.9181,68.8469,68.9023,109414.0
2019-04-16 10:20:00,87.17,87.19,87.05,87.05,37716.0,68.9023,68.9181,68.8074,68.8074,37716.0
2019-04-16 10:25:00,87.06,87.09,86.95,86.96,46658.0,68.8153,68.839,68.7284,68.7363,46658.0
2019-04-16 10:30:00,86.95,87.0,86.86,87.0,41152.0,68.7284,68.7679,68.6572,68.7679,41152.0
2019-04-16 10:35:00,87.0,87.01,86.94,86.96,16270.0,68.7679,68.7758,68.7205,68.7363,16270.0
2019-04-16 10:40:00,86.96,86.98,86.83,86.83,29831.0,68.7363,68.7521,68.6335,68.6335,29831.0
2019-04-16 10:45:00,86.81,86.85,86.71,86.76,60651.0,68.6177,68.6493,68.5387,68.5782,60651.0
2019-04-16 10:50:00,86.77,86.85,86.76,86.82,41668.0,68.5861,68.6493,68.5782,68.6256,41668.0
2019-04-16 10:55:00,86.82,86.88,86.81,86.81,95599.0,68.6256,68.6731,68.6177,68.6177,95599.0
2019-04-16 11:00:00,86.81,86.81,86.71,86.78,23790.0,68.6177,68.6177,68.5387,68.594,23790.0
2019-04-16 11:05:00,86.78,86.79,86.73,86.73,41273.0,68.594,68.6019,68.5545,68.5545,41273.0
2019-04-16 11:10:00,86.73,86.73,86.69,86.73,30536.0,68.5545,68.5545,68.5229,68.5545,30536.0
2019-04-16 11:15:00,86.72,86.73,86.65,86.7,65262.0,68.5466,68.5545,68.4913,68.5308,65262.0
2019-04-16 11:20:00,86.69,86.69,86.63,86.65,122941.0,68.5229,68.5229,68.4754,68.4913,122941.0
2019-04-16 11:25:00,86.65,86.66,86.55,86.56,66848.0,68.4913,68.4992,68.4122,68.4201,66848.0
2019-04-16 11:30:00,86.56,86.57,86.38,86.4,83306.0,68.4201,68.428,68.2778,68.2936,83306.0
2019-04-16 11:35:00,86.39,86.41,86.36,86.37,55812.0,68.2857,68.3015,68.262,68.2699,55812.0
2019-04-16 11:40:00,86.36,86.36,86.2,86.28,97108.0,68.262,68.262,68.1356,68.1988,97108.0
2019-04-16 11:45:00,86.28,86.34,86.26,86.26,97305.0,68.1988,68.2462,68.183,68.183,97305.0
2019-04-16 11:50:00,86.26,86.27,86.21,86.22,201797.0,68.183,68.1909,68.1435,68.1514,201797.0
2019-04-16 11:55:00,86.22,86.23,86.14,86.18,435676.0,68.1514,68.1593,68.0881,68.1197,435676.0
2019-04-16 12:00:00,86.18,86.2,86.11,86.12,30911.0,68.1197,68.1356,68.0644,68.0723,30911.0
2019-04-16 12:05:00,86.12,86.13,86.03,86.11,41067.0,68.0723,68.0802,68.0012,68.0644,41067.0
2019-04-16 12:10:00,86.12,86.15,86.08,86.08,36729.0,68.0723,68.096,68.0407,68.0407,36729.0
2019-04-16 12:15:00,86.08,86.12,86.04,86.05,33985.0,68.0407,68.0723,68.0091,68.017,33985.0
2019-04-16 12:20:00,86.05,86.15,86.03,86.11,39607.0,68.017,68.096,68.0012,68.0644,39607.0
2019-04-16 12:25:00,86.11,86.11,86.07,86.1,93131.0,68.0644,68.0644,68.0328,68.0565,93131.0
2019-04-16 12:30:00,86.09,86.17,86.07,86.16,41201.0,68.0486,68.1118,68.0328,68.1039,41201.0
2019-04-16 12:35:00,86.17,86.17,86.07,86.11,34206.0,68.1118,68.1118,68.0328,68.0644,34206.0
2019-04-16 12:40:00,86.1,86.1,86.05,86.05,29785.0,68.0565,68.0565,68.017,68.017,29785.0
2019-04-16 12:45:00,86.05,86.08,85.98,85.99,50029.0,68.017,68.0407,67.9617,67.9696,50029.0
2019-04-16 12:50:00,85.99,86.02,85.95,85.99,189738.0,67.9696,67.9933,67.9379,67.9696,189738.0
2019-04-16 12:55:00,85.99,86.06,85.98,86.03,95340.0,67.9696,68.0249,67.9617,68.0012,95340.0
2019-04-16 13:00:00,86.03,86.33,86.01,86.05,86250.0,68.0012,68.2383,67.9854,68.017,86250.0
2019-04-16 13:05:00,86.04,86.04,86.0,86.01,21914.0,68.0091,68.0091,67.9775,67.9854,21914.0
2019-04-16 13:10:00,86.01,86.02,85.93,85.93,212093.0,67.9854,67.9933,67.9221,67.9221,212093.0
2019-04-16 13:15:00,85.94,85.96,85.92,85.92,54190.0,67.93,67.9459,67.9142,67.9142,54190.0
2019-04-16 13:20:00,85.92,85.92,85.86,85.87,49281.0,67.9142,67.9142,67.8668,67.8747,49281.0
2019-04-16 13:25:00,85.87,85.88,85.81,85.85,22720.0,67.8747,67.8826,67.8273,67.8589,22720.0
2019-04-16 13:30:00,85.86,85.86,85.76,85.77,28197.0,67.8668,67.8668,67.7878,67.7957,28197.0
2019-04-16 13:35:00,85.76,85.79,85.71,85.72,22167.0,67.7878,67.8115,67.7482,67.7561,22167.0
2019-04-16 13:40:00,85.71,85.74,85.66,85.7,56562.0,67.7482,67.772,67.7087,67.7403,56562.0
2019-04-16 13:45:00,85.7,85.71,85.64,85.64,48873.0,67.7403,67.7482,67.6929,67.6929,48873.0
2019-04-16 13:50:00,85.64,85.64,85.54,85.55,67866.0,67.6929,67.6929,67.6139,67.6218,67866.0
2019-04-16 13:55:00,85.55,85.58,85.48,85.51,48727.0,67.6218,67.6455,67.5664,67.5902,48727.0
2019-04-16 14:00:00,85.52,85.53,85.42,85.43,46633.0,67.5981,67.606,67.519,67.5269,46633.0
2019-04-16 14:05:00,85.43,85.45,85.37,85.39,74855.0,67.5269,67.5427,67.4795,67.4953,74855.0
2019-04-16 14:10:00,85.38,85.38,85.28,85.32,78282.0,67.4874,67.4874,67.4084,67.44,78282.0
2019-04-16 14:15:00,85.33,85.36,85.27,85.32,114301.0,67.4479,67.4716,67.4005,67.44,114301.0
2019-04-16 14:20:00,85.33,85.41,85.3,85.39,33814.0,67.4479,67.5111,67.4242,67.4953,33814.0
2019-04-16 14:25:00,85.39,85.55,85.39,85.54,83118.0,67.4953,67.6218,67.4953,67.6139,83118.0
2019-04-16 14:30:00,85.54,85.7,85.54,85.69,71554.0,67.6139,67.7403,67.6139,67.7324,71554.0
2019-04-16 14:35:00,85.69,85.86,85.69,85.79,88351.0,67.7324,67.8668,67.7324,67.8115,88351.0
2019-04-16 14:40:00,85.79,85.79,85.7,85.77,59933.0,67.8115,67.8115,67.7403,67.7957,59933.0
2019-04-16 14:45:00,85.76,85.86,85.76,85.84,75758.0,67.7878,67.8668,67.7878,67.851,75758.0
2019-04-16 14:50:00,85.84,85.86,85.72,85.76,37274.0,67.851,67.8668,67.7561,67.7878,37274.0
2019-04-16 14:55:00,85.76,85.78,85.72,85.77,24251.0,67.7878,67.8036,67.7561,67.7957,24251.0
2019-04-16 15:00:00,85.77,85.83,85.76,85.8,67109.0,67.7957,67.8431,67.7878,67.8194,67109.0
2019-04-16 15:05:00,85.79,85.82,85.76,85.77,84390.0,67.8115,67.8352,67.7878,67.7957,84390.0
2019-04-16 15:10:00,85.77,85.8,85.76,85.79,40144.0,67.7957,67.8194,67.7878,67.8115,40144.0
2019-04-16 15:15:00,85.79,85.85,85.78,85.81,196971.0,67.8115,67.8589,67.8036,67.8273,196971.0
2019-04-16 15:20:00,85.81,85.82,85.76,85.76,153515.0,67.8273,67.8352,67.7878,67.7878,153515.0
2019-04-16 15:25:00,85.76,85.77,85.66,85.71,95922.0,67.7878,67.7957,67.7087,67.7482,95922.0
2019-04-16 15:30:00,85.72,85.76,85.53,85.54,110562.0,67.7561,67.7878,67.606,67.6139,110562.0
2019-04-16 15:35:00,85.54,85.63,85.49,85.61,146811.0,67.6139,67.685,67.5743,67.6692,146811.0
2019-04-16 15:40:00,85.61,85.67,85.6,85.62,80557.0,67.6692,67.7166,67.6613,67.6771,80557.0
2019-04-16 15:45:00,85.63,85.64,85.53,85.6,104815.0,67.685,67.6929,67.606,67.6613,104815.0
2019-04-16 15:50:00,85.61,85.66,85.59,85.64,218702.0,67.6692,67.7087,67.6534,67.6929,218702.0
2019-04-16 15:55:00,85.63,85.65,85.59,85.63,531792.0,67.685,67.7008,67.6534,67.685,531792.0
2019-04-17 09:30:00,85.91,86.03,85.32,85.32,207615.0,67.9063,68.0012,67.44,67.44,207615.0
2019-04-17 09:35:00,85.32,85.38,85.1,85.11,332336.0,67.44,67.4874,67.2661,67.274,332336.0
2019-04-17 09:40:00,85.11,85.17,85.0,85.09,117708.0,67.274,67.3214,67.187,67.2582,117708.0
2019-04-17 09:45:00,85.11,85.28,84.99,85.19,159487.0,67.274,67.4084,67.1791,67.3372,159487.0
2019-04-17 09:50:00,85.19,85.26,85.02,85.03,166204.0,67.3372,67.3925,67.2028,67.2107,166204.0
2019-04-17 09:55:00,85.04,85.2,85.01,85.2,94353.0,67.2187,67.3451,67.1949,67.3451,94353.0
2019-04-17 10:00:00,85.19,85.2,84.88,84.88,158154.0,67.3372,67.3451,67.0922,67.0922,158154.0
2019-04-17 10:05:00,84.87,84.9,84.72,84.8,122976.0,67.0843,67.108,66.9657,67.0289,122976.0
2019-04-17 10:10:00,84.81,85.1,84.81,85.05,185909.0,67.0369,67.2661,67.0369,67.2266,185909.0
2019-04-17 10:15:00,85.04,85.07,84.97,85.06,79507.0,67.2187,67.2424,67.1633,67.2345,79507.0
2019-04-17 10:20:00,85.06,85.12,84.95,84.97,83512.0,67.2345,67.2819,67.1475,67.1633,83512.0
2019-04-17 10:25:00,84.95,85.0,84.91,84.93,181227.0,67.1475,67.187,67.1159,67.1317,181227.0
2019-04-17 10:30:00,84.92,84.98,84.75,84.81,282761.0,67.1238,67.1712,66.9894,67.0369,282761.0
2019-04-17 10:35:00,84.81,84.89,84.76,84.82,128334.0,67.0369,67.1001,66.9973,67.0448,128334.0
2019-04-17 10:40:00,84.82,84.85,84.76,84.77,53593.0,67.0448,67.0685,66.9973,67.0052,53593.0
2019-04-17 10:45:00,84.77,84.8,84.74,84.79,91567.0,67.0052,67.0289,66.9815,67.021,91567.0
2019-04-17 10:50:00,84.79,84.79,84.65,84.69,97800.0,67.021,67.021,66.9104,66.942,97800.0
2019-04-17 10:55:00,84.68,84.69,84.57,84.59,83346.0,66.9341,66.942,66.8471,66.863,83346.0
2019-04-17 11:00:00,84.59,84.74,84.56,84.73,45305.0,66.863,66.9815,66.8392,66.9736,45305.0
2019-04-17 11:05:00,84.72,84.88,84.71,84.86,49826.0,66.9657,67.0922,66.9578,67.0764,49826.0
2019-04-17 11:10:00,84.86,84.87,84.79,84.79,40891.0,67.0764,67.0843,67.021,67.021,40891.0
2019-04-17 11:15:00,84.79,84.84,84.77,84.8,37257.0,67.021,67.0606,67.0052,67.0289,37257.0
2019-04-17 11:20:00,84.79,84.8,84.74,84.76,33207.0,67.021,67.0289,66.9815,66.9973,33207.0
2019-04-17 11:25:00,84.76,84.85,84.76,84.84,76025.0,66.9973,67.0685,66.9973,67.0606,76025.0
2019-04-17 11:30:00,84.84,84.85,84.69,84.69,40947.0,67.0606,67.0685,66.942,66.942,40947.0
2019-04-17 11:35:00,84.68,84.71,84.63,84.65,68082.0,66.9341,66.9578,66.8946,66.9104,68082.0
2019-04-17 11:40:00,84.65,84.75,84.65,84.72,36316.0,66.9104,66.9894,66.9104,66.9657,36316.0
2019-04-17 11:45:00,84.72,84.82,84.68,84.77,101597.0,66.9657,67.0448,66.9341,67.0052,101597.0
2019-04-17 11:50:00,84.78,84.85,84.78,84.81,38629.0,67.0131,67.0685,67.0131,67.0369,38629.0
2019-04-17 11:55:00,84.82,84.83,84.75,84.8,60859.0,67.0448,67.0527,66.9894,67.0289,60859.0
2019-04-17 12:00:00,84.79,84.83,84.74,84.74,37199.0,67.021,67.0527,66.9815,66.9815,37199.0
2019-04-17 12:05:00,84.75,84.76,84.72,84.73,41620.0,66.9894,66.9973,66.9657,66.9736,41620.0
2019-04-17 12:10:00,84.73,84.73,84.66,84.69,35838.0,66.9736,66.9736,66.9183,66.942,35838.0
2019-04-17 12:15:00,84.68,84.68,84.62,84.62,13168.0,66.9341,66.9341,66.8867,66.8867,13168.0
2019-04-17 12:20:00,84.62,84.64,84.6,84.63,43190.0,66.8867,66.9025,66.8709,66.8946,43190.0
2019-04-17 12:25:00,84.63,84.74,84.63,84.71,59629.0,66.8946,66.9815,66.8946,66.9578,59629.0
2019-04-17 12:30:00,84.71,84.72,84.58,84.58,21140.0,66.9578,66.9657,66.8551,66.8551,21140.0
2019-04-17 12:35:00,84.58,84.71,84.58,84.69,35428.0,66.8551,66.9578,66.8551,66.942,35428.0
2019-04-17 12:40:00,84.69,84.71,84.65,84.67,29282.0,66.942,66.9578,66.9104,66.9262,29282.0
2019-04-17 12:45:00,84.67,84.68,84.6,84.64,15545.0,66.9262,66.9341,66.8709,66.9025,15545.0
2019-04-17 12:50:00,84.63,84.71,84.61,84.71,15728.0,66.8946,66.9578,66.8788,66.9578,15728.0
2019-04-17 12:55:00,84.7,84.75,84.67,84.68,17190.0,66.9499,66.9894,66.9262,66.9341,17190.0
2019-04-17 13:00:00,84.68,84.72,84.66,84.69,31443.0,66.9341,66.9657,66.9183,66.942,31443.0
2019-04-17 13:05:00,84.7,84.78,84.7,84.77,18924.0,66.9499,67.0131,66.9499,67.0052,18924.0
2019-04-17 13:10:00,84.76,84.8,84.73,84.79,28095.0,66.9973,67.0289,66.9736,67.021,28095.0
2019-04-17 13:15:00,84.79,84.87,84.79,84.85,64208.0,67.021,67.0843,67.021,67.0685,64208.0
2019-04-17 13:20:00,84.85,84.85,84.73,84.75,33470.0,67.0685,67.0685,66.9736,66.9894,33470.0
2019-04-17 13:25:00,84.75,84.76,84.71,84.73,13949.0,66.9894,66.9973,66.9578,66.9736,13949.0
2019-04-17 13:30:00,84.73,84.84,84.73,84.82,37902.0,66.9736,67.0606,66.9736,67.0448,37902.0
2019-04-17 13:35:00,84.82,84.82,84.76,84.81,17115.0,67.0448,67.0448,66.9973,67.0369,17115.0
2019-04-17 13:40:00,84.81,84.81,84.77,84.81,10557.0,67.0369,67.0369,67.0052,67.0369,10557.0
2019-04-17 13:45:00,84.81,84.87,84.81,84.85,31001.0,67.0369,67.0843,67.0369,67.0685,31001.0
2019-04-17 13:50:00,84.85,84.86,84.8,84.83,21667.0,67.0685,67.0764,67.0289,67.0527,21667.0
2019-04-17 13:55:00,84.84,84.86,84.82,84.83,41682.0,67.0606,67.0764,67.0448,67.0527,41682.0
2019-04-17 14:00:00,84.82,84.92,84.82,84.86,59531.0,67.0448,67.1238,67.0448,67.0764,59531.0
2019-04-17 14:05:00,84.87,84.87,84.79,84.84,72168.0,67.0843,67.0843,67.021,67.0606,72168.0
2019-04-17 14:10:00,84.85,84.96,84.85,84.94,192210.0,67.0685,67.1554,67.0685,67.1396,192210.0
2019-04-17 14:15:00,84.94,85.03,84.93,84.95,47331.0,67.1396,67.2107,67.1317,67.1475,47331.0
2019-04-17 14:20:00,84.95,84.98,84.92,84.92,21954.0,67.1475,67.1712,67.1238,67.1238,21954.0
2019-04-17 14:25:00,84.92,84.93,84.87,84.9,44751.0,67.1238,67.1317,67.0843,67.108,44751.0
2019-04-17 14:30:00,84.9,85.01,84.9,85.0,29700.0,67.108,67.1949,67.108,67.187,29700.0
2019-04-17 14:35:00,85.0,85.01,84.95,84.99,38719.0,67.187,67.1949,67.1475,67.1791,38719.0
2019-04-17 14:40:00,85.0,85.03,84.99,84.99,41545.0,67.187,67.2107,67.1791,67.1791,41545.0
2019-04-17 14:45:00,85.0,85.08,85.0,85.05,32013.0,67.187,67.2503,67.187,67.2266,32013.0
2019-04-17 14:50:00,85.05,85.16,85.05,85.12,47634.0,67.2266,67.3135,67.2266,67.2819,47634.0
2019-04-17 14:55:00,85.12,85.14,85.1,85.1,25951.0,67.2819,67.2977,67.2661,67.2661,25951.0
2019-04-17 15:00:00,85.1,85.31,85.1,85.3,34529.0,67.2661,67.4321,67.2661,67.4242,34529.0
2019-04-17 15:05:00,85.3,85.31,85.23,85.24,44574.0,67.4242,67.4321,67.3688,67.3767,44574.0
2019-04-17 15:10:00,85.24,85.3,85.23,85.25,51115.0,67.3767,67.4242,67.3688,67.3846,51115.0
2019-04-17 15:15:00,85.26,85.34,85.25,85.28,73856.0,67.3925,67.4558,67.3846,67.4084,73856.0
2019-04-17 15:20:00,85.29,85.3,85.2,85.22,49934.0,67.4163,67.4242,67.3451,67.3609,49934.0
2019-04-17 15:25:00,85.22,85.28,85.21,85.25,53509.0,67.3609,67.4084,67.353,67.3846,53509.0
2019-04-17 15:30:00,85.26,85.29,85.17,85.24,109645.0,67.3925,67.4163,67.3214,67.3767,109645.0
2019-04-17 15:35:00,85.25,85.29,85.19,85.23,55872.0,67.3846,67.4163,67.3372,67.3688,55872.0
2019-04-17 15:40:00,85.23,85.23,85.1,85.12,72149.0,67.3688,67.3688,67.2661,67.2819,72149.0
2019-04-17 15:45:00,85.12,85.12,84.98,85.0,109453.0,67.2819,67.2819,67.1712,67.187,109453.0
2019-04-17 15:50:00,85.0,85.01,84.96,84.97,144867.0,67.187,67.1949,67.1554,67.1633,144867.0
2019-04-17 15:55:00,84.97,84.98,84.84,84.85,294061.0,67.1633,67.1712,67.0606,67.0685,294061.0
2019-04-18 09:30:00,85.11,85.16,84.57,84.75,219118.0,67.274,67.3135,66.8471,66.9894,219118.0
2019-04-18 09:35:00,84.75,84.86,84.67,84.85,142369.0,66.9894,67.0764,66.9262,67.0685,142369.0
2019-04-18 09:40:00,84.84,84.91,84.81,84.91,94855.0,67.0606,67.1159,67.0369,67.1159,94855.0
2019-04-18 09:45:00,84.9,85.09,84.88,84.97,113463.0,67.108,67.2582,67.0922,67.1633,113463.0
2019-04-18 09:50:00,84.98,85.03,84.89,85.02,80084.0,67.1712,67.2107,67.1001,67.2028,80084.0
2019-04-18 09:55:00,85.02,85.03,84.9,84.91,80876.0,67.2028,67.2107,67.108,67.1159,80876.0
2019-04-18 10:00:00,84.91,85.05,84.88,85.05,74268.0,67.1159,67.2266,67.0922,67.2266,74268.0
2019-04-18 10:05:00,85.05,85.2,85.04,85.06,83854.0,67.2266,67.3451,67.2187,67.2345,83854.0
2019-04-18 10:10:00,85.06,85.17,85.01,85.02,119512.0,67.2345,67.3214,67.1949,67.2028,119512.0
2019-04-18 10:15:00,85.0,85.13,84.99,85.1,50663.0,67.187,67.2898,67.1791,67.2661,50663.0
2019-04-18 10:20:00,85.09,85.13,85.03,85.09,43268.0,67.2582,67.2898,67.2107,67.2582,43268.0
2019-04-18 10:25:00,85.08,85.12,85.03,85.1,30251.0,67.2503,67.2819,67.2107,67.2661,30251.0
2019-04-18 10:30:00,85.11,85.11,84.92,84.95,32582.0,67.274,67.274,67.1238,67.1475,32582.0
2019-04-18 10:35:00,84.94,85.01,84.92,84.97,62984.0,67.1396,67.1949,67.1238,67.1633,62984.0
2019-04-18 10:40:00,84.96,85.15,84.95,85.15,48276.0,67.1554,67.3056,67.1475,67.3056,48276.0
2019-04-18 10:45:00,85.16,85.22,85.11,85.17,83830.0,67.3135,67.3609,67.274,67.3214,83830.0
2019-04-18 10:50:00,85.17,85.19,85.09,85.15,29943.0,67.3214,67.3372,67.2582,67.3056,29943.0
2019-04-18 10:55:00,85.15,85.26,85.15,85.19,50841.0,67.3056,67.3925,67.3056,67.3372,50841.0
2019-04-18 11:00:00,85.19,85.21,85.12,85.17,43477.0,67.3372,67.353,67.2819,67.3214,43477.0
2019-04-18 11:05:00,85.18,85.18,85.09,85.12,40195.0,67.3293,67.3293,67.2582,67.2819,40195.0
2019-04-18 11:10:00,85.11,85.19,85.09,85.16,30509.0,67.274,67.3372,67.2582,67.3135,30509.0
2019-04-18 11:15:00,85.16,85.18,85.12,85.16,74384.0,67.3135,67.3293,67.2819,67.3135,74384.0
2019-04-18 11:20:00,85.16,85.19,85.08,85.1,44654.0,67.3135,67.3372,67.2503,67.2661,44654.0
2019-04-18 11:25:00,85.09,85.21,85.09,85.13,30716.0,67.2582,67.353,67.2582,67.2898,30716.0
2019-04-18 11:30:00,85.14,85.31,85.14,85.24,57375.0,67.2977,67.4321,67.2977,67.3767,57375.0
2019-04-18 11:35:00,85.25,85.33,85.23,85.3,48274.0,67.3846,67.4479,67.3688,67.4242,48274.0
2019-04-18 11:40:00,85.28,85.4,85.27,85.32,44979.0,67.4084,67.5032,67.4005,67.44,44979.0
2019-04-18 11:45:00,85.34,85.41,85.32,85.37,51032.0,67.4558,67.5111,67.44,67.4795,51032.0
2019-04-18 11:50:00,85.37,85.37,85.31,85.37,17938.0,67.4795,67.4795,67.4321,67.4795,17938.0
2019-04-18 11:55:00,85.38,85.38,85.28,85.34,24146.0,67.4874,67.4874,67.4084,67.4558,24146.0
2019-04-18 12:00:00,85.35,85.38,85.31,85.34,48615.0,67.4637,67.4874,67.4321,67.4558,48615.0
2019-04-18 12:05:00,85.35,85.37,85.33,85.36,23177.0,67.4637,67.4795,67.4479,67.4716,23177.0
2019-04-18 12:10:00,85.37,85.39,85.35,85.35,16610.0,67.4795,67.4953,67.4637,67.4637,16610.0
2019-04-18 12:15:00,85.35,85.44,85.35,85.39,32765.0,67.4637,67.5348,67.4637,67.4953,32765.0
2019-04-18 12:20:00,85.39,85.42,85.36,85.4,13849.0,67.4953,67.519,67.4716,67.5032,13849.0
2019-04-18 12:25:00,85.41,85.48,85.37,85.48,38620.0,67.5111,67.5664,67.4795,67.5664,38620.0
2019-04-18 12:30:00,85.48,85.56,85.47,85.53,92853.0,67.5664,67.6297,67.5585,67.606,92853.0
2019-04-18 12:35:00,85.54,85.55,85.47,85.5,33564.0,67.6139,67.6218,67.5585,67.5823,33564.0
2019-04-18 12:40:00,85.49,85.54,85.49,85.53,41053.0,67.5743,67.6139,67.5743,67.606,41053.0
2019-04-18 12:45:00,85.53,85.57,85.51,85.56,38942.0,67.606,67.6376,67.5902,67.6297,38942.0
2019-04-18 12:50:00,85.55,85.56,85.5,85.53,15850.0,67.6218,67.6297,67.5823,67.606,15850.0
2019-04-18 12:55:00,85.52,85.52,85.46,85.48,14395.0,67.5981,67.5981,67.5506,67.5664,14395.0
2019-04-18 13:00:00,85.48,85.52,85.48,85.5,28341.0,67.5664,67.5981,67.5664,67.5823,28341.0
2019-04-18 13:05:00,85.49,85.5,85.47,85.5,15110.0,67.5743,67.5823,67.5585,67.5823,15110.0
2019-04-18 13:10:00,85.5,85.52,85.46,85.52,17345.0,67.5823,67.5981,67.5506,67.5981,17345.0
2019-04-18 13:15:00,85.53,85.54,85.51,85.54,13254.0,67.606,67.6139,67.5902,67.6139,13254.0
2019-04-18 13:20:00,85.54,85.58,85.53,85.56,22715.0,67.6139,67.6455,67.606,67.6297,22715.0
2019-04-18 13:25:00,85.57,85.6,85.56,85.57,15348.0,67.6376,67.6613,67.6297,67.6376,15348.0
2019-04-18 13:30:00,85.57,85.66,85.56,85.66,43200.0,67.6376,67.7087,67.6297,67.7087,43200.0
2019-04-18 13:35:00,85.66,85.66,85.6,85.6,68679.0,67.7087,67.7087,67.6613,67.6613,68679.0
2019-04-18 13:40:00,85.6,85.61,85.55,85.6,27660.0,67.6613,67.6692,67.6218,67.6613,27660.0
2019-04-18 13:45:00,85.59,85.65,85.58,85.64,27227.0,67.6534,67.7008,67.6455,67.6929,27227.0
2019-04-18 13:50:00,85.65,85.66,85.61,85.63,31705.0,67.7008,67.7087,67.6692,67.685,31705.0
2019-04-18 13:55:00,85.63,85.66,85.62,85.64,22763.0,67.685,67.7087,67.6771,67.6929,22763.0
2019-04-18 14:00:00,85.63,85.66,85.59,85.61,31953.0,67.685,67.7087,67.6534,67.6692,31953.0
2019-04-18 14:05:00,85.62,85.62,85.59,85.6,17586.0,67.6771,67.6771,67.6534,67.6613,17586.0
2019-04-18 14:10:00,85.6,85.64,85.59,85.64,24896.0,67.6613,67.6929,67.6534,67.6929,24896.0
2019-04-18 14:15:00,85.64,85.67,85.61,85.61,41049.0,67.6929,67.7166,67.6692,67.6692,41049.0
2019-04-18 14:20:00,85.61,85.62,85.58,85.62,27780.0,67.6692,67.6771,67.6455,67.6771,27780.0
2019-04-18 14:25:00,85.62,85.64,85.61,85.61,47206.0,67.6771,67.6929,67.6692,67.6692,47206.0
2019-04-18 14:30:00,85.61,85.62,85.55,85.56,29516.0,67.6692,67.6771,67.6218,67.6297,29516.0
2019-04-18 14:35:00,85.55,85.59,85.54,85.58,25829.0,67.6218,67.6534,67.6139,67.6455,25829.0
2019-04-18 14:40:00,85.59,85.67,85.58,85.65,43170.0,67.6534,67.7166,67.6455,67.7008,43170.0
2019-04-18 14:45:00,85.65,85.65,85.61,85.62,29480.0,67.7008,67.7008,67.6692,67.6771,29480.0
2019-04-18 14:50:00,85.63,85.65,85.62,85.63,28071.0,67.685,67.7008,67.6771,67.685,28071.0
2019-04-18 14:55:00,85.62,85.64,85.59,85.61,107617.0,67.6771,67.6929,67.6534,67.6692,107617.0
2019-04-18 15:00:00,85.62,85.62,85.59,85.6,28568.0,67.6771,67.6771,67.6534,67.6613,28568.0
2019-04-18 15:05:00,85.59,85.6,85.54,85.56,43993.0,67.6534,67.6613,67.6139,67.6297,43993.0
2019-04-18 15:10:00,85.56,85.61,85.55,85.56,27732.0,67.6297,67.6692,67.6218,67.6297,27732.0
2019-04-18 15:15:00,85.55,85.62,85.54,85.6,33879.0,67.6218,67.6771,67.6139,67.6613,33879.0
2019-04-18 15:20:00,85.6,85.6,85.57,85.57,23592.0,67.6613,67.6613,67.6376,67.6376,23592.0
2019-04-18 15:25:00,85.58,85.61,85.56,85.58,48286.0,67.6455,67.6692,67.6297,67.6455,48286.0
2019-04-18 15:30:00,85.58,85.58,85.49,85.54,87866.0,67.6455,67.6455,67.5743,67.6139,87866.0
2019-04-18 15:35:00,85.54,85.55,85.49,85.51,59688.0,67.6139,67.6218,67.5743,67.5902,59688.0
2019-04-18 15:40:00,85.51,85.52,85.45,85.5,74040.0,67.5902,67.5981,67.5427,67.5823,74040.0
2019-04-18 15:45:00,85.5,85.53,85.48,85.51,79400.0,67.5823,67.606,67.5664,67.5902,79400.0
2019-04-18 15:50:00,85.51,85.53,85.38,85.38,182702.0,67.5902,67.606,67.4874,67.4874,182702.0
2019-04-18 15:55:00,85.38,85.52,85.38,85.5,328704.0,67.4874,67.5981,67.4874,67.5823,328704.0
2019-04-22 09:30:00,85.39,85.69,84.98,85.03,157003.0,67.4953,67.7324,67.1712,67.2107,157003.0
2019-04-22 09:35:00,85.05,85.1,84.83,84.85,61514.0,67.2266,67.2661,67.0527,67.0685,61514.0
2019-04-22 09:40:00,84.85,84.93,84.79,84.89,60968.0,67.0685,67.1317,67.021,67.1001,60968.0
2019-04-22 09:45:00,84.89,84.9,84.77,84.78,65362.0,67.1001,67.108,67.0052,67.0131,65362.0
2019-04-22 09:50:00,84.78,84.85,84.78,84.81,62455.0,67.0131,67.0685,67.0131,67.0369,62455.0
2019-04-22 09:55:00,84.8,84.81,84.77,84.81,43869.0,67.0289,67.0369,67.0052,67.0369,43869.0
2019-04-22 10:00:00,84.83,84.88,84.76,84.78,43527.0,67.0527,67.0922,66.9973,67.0131,43527.0
2019-04-22 10:05:00,84.78,84.9,84.73,84.88,70212.0,67.0131,67.108,66.9736,67.0922,70212.0
2019-04-22 10:10:00,84.87,84.87,84.77,84.83,25847.0,67.0843,67.0843,67.0052,67.0527,25847.0
2019-04-22 10:15:00,84.83,84.87,84.74,84.76,77885.0,67.0527,67.0843,66.9815,66.9973,77885.0
2019-04-22 10:20:00,84.76,84.77,84.62,84.62,58097.0,66.9973,67.0052,66.8867,66.8867,58097.0
2019-04-22 10:25:00,84.62,84.82,84.57,84.77,39547.0,66.8867,67.0448,66.8471,67.0052,39547.0
2019-04-22 10:30:00,84.78,84.82,84.69,84.7,64464.0,67.0131,67.0448,66.942,66.9499,64464.0
2019-04-22 10:35:00,84.71,84.75,84.55,84.58,48192.0,66.9578,66.9894,66.8313,66.8551,48192.0
2019-04-22 10:40:00,84.58,84.66,84.57,84.61,60584.0,66.8551,66.9183,66.8471,66.8788,60584.0
2019-04-22 10:45:00,84.62,84.62,84.52,84.56,87917.0,66.8867,66.8867,66.8076,66.8392,87917.0
2019-04-22 10:50:00,84.56,84.63,84.52,84.54,38535.0,66.8392,66.8946,66.8076,66.8234,38535.0
2019-04-22 10:55:00,84.55,84.55,84.33,84.36,157963.0,66.8313,66.8313,66.6574,66.6812,157963.0
2019-04-22 11:00:00,84.35,84.39,84.27,84.34,88669.0,66.6733,66.7049,66.61,66.6653,88669.0
2019-04-22 11:05:00,84.35,84.37,84.29,84.31,31844.0,66.6733,66.6891,66.6258,66.6416,31844.0
2019-04-22 11:10:00,84.32,84.37,84.28,84.36,26136.0,66.6495,66.6891,66.6179,66.6812,26136.0
2019-04-22 11:15:00,84.36,84.36,84.23,84.25,32338.0,66.6812,66.6812,66.5784,66.5942,32338.0
2019-04-22 11:20:00,84.25,84.29,84.2,84.21,44253.0,66.5942,66.6258,66.5547,66.5626,44253.0
2019-04-22 11:25:00,84.2,84.21,84.04,84.15,133453.0,66.5547,66.5626,66.4282,66.5152,133453.0
2019-04-22 11:30:00,84.15,84.18,84.06,84.08,26411.0,66.5152,66.5389,66.444,66.4598,26411.0
2019-04-22 11:35:00,84.08,84.11,84.04,84.04,24767.0,66.4598,66.4835,66.4282,66.4282,24767.0
2019-04-22 11:40:00,84.04,84.19,84.03,84.16,42024.0,66.4282,66.5468,66.4203,66.5231,42024.0
2019-04-22 11:45:00,84.17,84.17,84.03,84.1,35650.0,66.531,66.531,66.4203,66.4756,35650.0
2019-04-22 11:50:00,84.09,84.1,83.97,83.98,49069.0,66.4677,66.4756,66.3729,66.3808,49069.0
2019-04-22 11:55:00,83.98,84.05,83.98,84.01,42122.0,66.3808,66.4361,66.3808,66.4045,42122.0
2019-04-22 12:00:00,84.02,84.02,83.9,83.91,48605.0,66.4124,66.4124,66.3176,66.3255,48605.0
2019-04-22 12:05:00,83.92,83.97,83.87,83.88,30840.0,66.3334,66.3729,66.2938,66.3017,30840.0
2019-04-22 12:10:00,83.86,83.89,83.79,83.84,63388.0,66.2859,66.3096,66.2306,66.2701,63388.0
2019-04-22 12:15:00,83.83,83.94,83.82,83.88,35619.0,66.2622,66.3492,66.2543,66.3017,35619.0
2019-04-22 12:20:00,83.88,83.89,83.78,83.82,53578.0,66.3017,66.3096,66.2227,66.2543,53578.0
2019-04-22 12:25:00,83.83,83.91,83.79,83.87,28072.0,66.2622,66.3255,66.2306,66.2938,28072.0
2019-04-22 12:30:00,83.87,83.89,83.82,83.89,18253.0,66.2938,66.3096,66.2543,66.3096,18253.0
2019-04-22 12:35:00,83.88,84.05,83.88,84.03,57775.0,66.3017,66.4361,66.3017,66.4203,57775.0
2019-04-22 12:40:00,84.03,84.11,84.02,84.05,93463.0,66.4203,66.4835,66.4124,66.4361,93463.0
2019-04-22 12:45:00,84.05,84.06,84.02,84.03,30733.0,66.4361,66.444,66.4124,66.4203,30733.0
2019-04-22 12:50:00,84.03,84.17,84.0,84.11,65760.0,66.4203,66.531,66.3966,66.4835,65760.0
2019-04-22 12:55:00,84.11,84.2,84.1,84.18,31197.0,66.4835,66.5547,66.4756,66.5389,31197.0
2019-04-22 13:00:00,84.17,84.18,84.1,84.13,32220.0,66.531,66.5389,66.4756,66.4994,32220.0
2019-04-22 13:05:00,84.14,84.14,84.08,84.11,32309.0,66.5073,66.5073,66.4598,66.4835,32309.0
2019-04-22 13:10:00,84.12,84.19,84.11,84.12,32036.0,66.4915,66.5468,66.4835,66.4915,32036.0
2019-04-22 13:15:00,84.12,84.17,84.1,84.17,21692.0,66.4915,66.531,66.4756,66.531,21692.0
2019-04-22 13:20:00,84.18,84.23,84.18,84.22,27893.0,66.5389,66.5784,66.5389,66.5705,27893.0
2019-04-22 13:25:00,84.21,84.26,84.19,84.25,32364.0,66.5626,66.6021,66.5468,66.5942,32364.0
2019-04-22 13:30:00,84.25,84.26,84.22,84.25,18976.0,66.5942,66.6021,66.5705,66.5942,18976.0
2019-04-22 13:35:00,84.25,84.25,84.15,84.16,14604.0,66.5942,66.5942,66.5152,66.5231,14604.0
2019-04-22 13:40:00,84.16,84.21,84.16,84.17,21994.0,66.5231,66.5626,66.5231,66.531,21994.0
2019-04-22 13:45:00,84.18,84.2,84.15,84.18,59230.0,66.5389,66.5547,66.5152,66.5389,59230.0
2019-04-22 13:50:00,84.17,84.17,84.1,84.11,23402.0,66.531,66.531,66.4756,66.4835,23402.0
2019-04-22 13:55:00,84.12,84.15,84.11,84.13,8696.0,66.4915,66.5152,66.4835,66.4994,8696.0
2019-04-22 14:00:00,84.14,84.14,84.08,84.1,13309.0,66.5073,66.5073,66.4598,66.4756,13309.0
2019-04-22 14:05:00,84.1,84.11,84.02,84.04,34811.0,66.4756,66.4835,66.4124,66.4282,34811.0
2019-04-22 14:10:00,84.03,84.07,84.01,84.06,24394.0,66.4203,66.4519,66.4045,66.444,24394.0
2019-04-22 14:15:00,84.07,84.07,84.01,84.03,18673.0,66.4519,66.4519,66.4045,66.4203,18673.0
2019-04-22 14:20:00,84.04,84.04,84.0,84.01,20712.0,66.4282,66.4282,66.3966,66.4045,20712.0
2019-04-22 14:25:00,84.0,84.01,83.94,83.95,28977.0,66.3966,66.4045,66.3492,66.3571,28977.0
2019-04-22 14:30:00,83.96,83.96,83.86,83.92,58868.0,66.365,66.365,66.2859,66.3334,58868.0
2019-04-22 14:35:00,83.92,83.95,83.89,83.95,16633.0,66.3334,66.3571,66.3096,66.3571,16633.0
2019-04-22 14:40:00,83.95,84.0,83.93,83.95,34742.0,66.3571,66.3966,66.3413,66.3571,34742.0
2019-04-22 14:45:00,83.95,84.04,83.93,84.02,41395.0,66.3571,66.4282,66.3413,66.4124,41395.0
2019-04-22 14:50:00,84.03,84.03,83.95,83.95,36030.0,66.4203,66.4203,66.3571,66.3571,36030.0
2019-04-22 14:55:00,83.96,83.98,83.92,83.94,42268.0,66.365,66.3808,66.3334,66.3492,42268.0
2019-04-22 15:00:00,83.94,83.95,83.85,83.85,43798.0,66.3492,66.3571,66.278,66.278,43798.0
2019-04-22 15:05:00,83.85,83.87,83.83,83.83,31399.0,66.278,66.2938,66.2622,66.2622,31399.0
2019-04-22 15:10:00,83.83,83.89,83.83,83.88,33593.0,66.2622,66.3096,66.2622,66.3017,33593.0
2019-04-22 15:15:00,83.89,83.97,83.87,83.97,52122.0,66.3096,66.3729,66.2938,66.3729,52122.0
2019-04-22 15:20:00,83.98,84.12,83.98,84.12,76081.0,66.3808,66.4915,66.3808,66.4915,76081.0
2019-04-22 15:25:00,84.12,84.12,84.07,84.09,112590.0,66.4915,66.4915,66.4519,66.4677,112590.0
2019-04-22 15:30:00,84.1,84.2,84.09,84.2,69479.0,66.4756,66.5547,66.4677,66.5547,69479.0
2019-04-22 15:35:00,84.21,84.45,84.21,84.45,106941.0,66.5626,66.7523,66.5626,66.7523,106941.0
2019-04-22 15:40:00,84.44,84.54,84.42,84.43,109649.0,66.7444,66.8234,66.7286,66.7365,109649.0
2019-04-22 15:45:00,84.43,84.48,84.39,84.46,258130.0,66.7365,66.776,66.7049,66.7602,258130.0
2019-04-22 15:50:00,84.45,84.64,84.45,84.57,133173.0,66.7523,66.9025,66.7523,66.8471,133173.0
2019-04-22 15:55:00,84.58,84.6,84.52,84.53,281652.0,66.8551,66.8709,66.8076,66.8155,281652.0
2019-04-23 09:30:00,84.92,85.01,84.66,84.66,230038.0,67.1238,67.1949,66.9183,66.9183,230038.0
2019-04-23 09:35:00,84.69,84.81,84.52,84.81,112336.0,66.942,67.0369,66.8076,67.0369,112336.0
2019-04-23 09:40:00,84.82,85.1,84.81,84.96,100435.0,67.0448,67.2661,67.0369,67.1554,100435.0
2019-04-23 09:45:00,84.96,85.02,84.75,84.88,57843.0,67.1554,67.2028,66.9894,67.0922,57843.0
2019-04-23 09:50:00,84.89,85.04,84.86,84.86,83874.0,67.1001,67.2187,67.0764,67.0764,83874.0
2019-04-23 09:55:00,84.86,84.95,84.82,84.91,77022.0,67.0764,67.1475,67.0448,67.1159,77022.0
2019-04-23 10:00:00,84.9,85.07,84.82,85.01,100207.0,67.108,67.2424,67.0448,67.1949,100207.0
2019-04-23 10:05:00,85.0,85.12,84.92,84.92,41339.0,67.187,67.2819,67.1238,67.1238,41339.0
2019-04-23 10:10:00,84.92,85.06,84.9,84.98,43206.0,67.1238,67.2345,67.108,67.1712,43206.0
2019-04-23 10:15:00,84.97,84.98,84.83,84.88,54798.0,67.1633,67.1712,67.0527,67.0922,54798.0
2019-04-23 10:20:00,84.89,85.05,84.88,85.01,98095.0,67.1001,67.2266,67.0922,67.1949,98095.0
2019-04-23 10:25:00,85.02,85.25,85.0,85.19,75162.0,67.2028,67.3846,67.187,67.3372,75162.0
2019-04-23 10:30:00,85.19,85.19,85.06,85.11,38546.0,67.3372,67.3372,67.2345,67.274,38546.0
2019-04-23 10:35:00,85.11,85.25,85.11,85.2,40774.0,67.274,67.3846,67.274,67.3451,40774.0
2019-04-23 10:40:00,85.21,85.23,85.16,85.19,157606.0,67.353,67.3688,67.3135,67.3372,157606.0
2019-04-23 10:45:00,85.18,85.2,85.14,85.14,69707.0,67.3293,67.3451,67.2977,67.2977,69707.0
2019-04-23 10:50:00,85.14,85.22,85.06,85.19,39264.0,67.2977,67.3609,67.2345,67.3372,39264.0
2019-04-23 10:55:00,85.19,85.22,85.13,85.22,18041.0,67.3372,67.3609,67.2898,67.3609,18041.0
2019-04-23 11:00:00,85.22,85.3,85.14,85.25,81651.0,67.3609,67.4242,67.2977,67.3846,81651.0
2019-04-23 11:05:00,85.25,85.25,85.12,85.12,17274.0,67.3846,67.3846,67.2819,67.2819,17274.0
2019-04-23 11:10:00,85.12,85.17,85.09,85.14,45547.0,67.2819,67.3214,67.2582,67.2977,45547.0
2019-04-23 11:15:00,85.14,85.25,85.14,85.25,35965.0,67.2977,67.3846,67.2977,67.3846,35965.0
2019-04-23 11:20:00,85.26,85.41,85.22,85.41,33469.0,67.3925,67.5111,67.3609,67.5111,33469.0
2019-04-23 11:25:00,85.41,85.47,85.38,85.45,51093.0,67.5111,67.5585,67.4874,67.5427,51093.0
2019-04-23 11:30:00,85.44,85.59,85.43,85.57,49961.0,67.5348,67.6534,67.5269,67.6376,49961.0
2019-04-23 11:35:00,85.59,85.59,85.49,85.57,63031.0,67.6534,67.6534,67.5743,67.6376,63031.0
2019-04-23 11:40:00,85.57,85.61,85.53,85.58,61031.0,67.6376,67.6692,67.606,67.6455,61031.0
2019-04-23 11:45:00,85.58,85.65,85.56,85.64,13987.0,67.6455,67.7008,67.6297,67.6929,13987.0
2019-04-23 11:50:00,85.64,85.67,85.6,85.62,60621.0,67.6929,67.7166,67.6613,67.6771,60621.0
2019-04-23 11:55:00,85.63,85.67,85.6,85.65,42432.0,67.685,67.7166,67.6613,67.7008,42432.0
2019-04-23 12:00:00,85.63,85.75,85.63,85.7,57046.0,67.685,67.7799,67.685,67.7403,57046.0
2019-04-23 12:05:00,85.7,85.78,85.7,85.73,62911.0,67.7403,67.8036,67.7403,67.7641,62911.0
2019-04-23 12:10:00,85.72,85.72,85.6,85.63,27027.0,67.7561,67.7561,67.6613,67.685,27027.0
2019-04-23 12:15:00,85.63,85.79,85.62,85.79,31696.0,67.685,67.8115,67.6771,67.8115,31696.0
2019-04-23 12:20:00,85.79,85.79,85.65,85.68,24141.0,67.8115,67.8115,67.7008,67.7245,24141.0
2019-04-23 12:25:00,85.68,85.69,85.58,85.62,112150.0,67.7245,67.7324,67.6455,67.6771,112150.0
2019-04-23 12:30:00,85.62,85.64,85.56,85.58,63193.0,67.6771,67.6929,67.6297,67.6455,63193.0
2019-04-23 12:35:00,85.58,85.6,85.51,85.55,64289.0,67.6455,67.6613,67.5902,67.6218,64289.0
2019-04-23 12:40:00,85.55,85.58,85.51,85.56,28069.0,67.6218,67.6455,67.5902,67.6297,28069.0
2019-04-23 12:45:00,85.57,85.62,85.54,85.54,16065.0,67.6376,67.6771,67.6139,67.6139,16065.0
2019-04-23 12:50:00,85.55,85.55,85.43,85.43,41901.0,67.6218,67.6218,67.5269,67.5269,41901.0
2019-04-23 12:55:00,85.43,85.45,85.4,85.44,45318.0,67.5269,67.5427,67.5032,67.5348,45318.0
2019-04-23 13:00:00,85.45,85.55,85.44,85.51,61183.0,67.5427,67.6218,67.5348,67.5902,61183.0
2019-04-23 13:05:00,85.5,85.5,85.46,85.47,18568.0,67.5823,67.5823,67.5506,67.5585,18568.0
2019-04-23 13:10:00,85.47,85.51,85.47,85.5,16656.0,67.5585,67.5902,67.5585,67.5823,16656.0
2019-04-23 13:15:00,85.49,85.49,85.41,85.44,16486.0,67.5743,67.5743,67.5111,67.5348,16486.0
2019-04-23 13:20:00,85.43,85.47,85.41,85.44,28102.0,67.5269,67.5585,67.5111,67.5348,28102.0
2019-04-23 13:25:00,85.43,85.44,85.39,85.39,25022.0,67.5269,67.5348,67.4953,67.4953,25022.0
2019-04-23 13:30:00,85.4,85.4,85.36,85.37,19030.0,67.5032,67.5032,67.4716,67.4795,19030.0
2019-04-23 13:35:00,85.37,85.44,85.37,85.44,20165.0,67.4795,67.5348,67.4795,67.5348,20165.0
2019-04-23 13:40:00,85.44,85.53,85.44,85.5,43926.0,67.5348,67.606,67.5348,67.5823,43926.0
2019-04-23 13:45:00,85.49,85.53,85.47,85.51,19782.0,67.5743,67.606,67.5585,67.5902,19782.0
2019-04-23 13:50:00,85.51,85.52,85.45,85.49,17110.0,67.5902,67.5981,67.5427,67.5743,17110.0
2019-04-23 13:55:00,85.49,85.53,85.48,85.49,34970.0,67.5743,67.606,67.5664,67.5743,34970.0
2019-04-23 14:00:00,85.49,85.51,85.44,85.5,41009.0,67.5743,67.5902,67.5348,67.5823,41009.0
2019-04-23 14:05:00,85.49,85.52,85.46,85.47,61760.0,67.5743,67.5981,67.5506,67.5585,61760.0
2019-04-23 14:10:00,85.48,85.5,85.45,85.45,5746.0,67.5664,67.5823,67.5427,67.5427,5746.0
2019-04-23 14:15:00,85.46,85.5,85.41,85.5,57103.0,67.5506,67.5823,67.5111,67.5823,57103.0
2019-04-23 14:20:00,85.5,85.51,85.45,85.46,40383.0,67.5823,67.5902,67.5427,67.5506,40383.0
2019-04-23 14:25:00,85.46,85.53,85.45,85.48,54591.0,67.5506,67.606,67.5427,67.5664,54591.0
2019-04-23 14:30:00,85.47,85.52,85.46,85.49,40607.0,67.5585,67.5981,67.5506,67.5743,40607.0
2019-04-23 14:35:00,85.5,85.56,85.49,85.54,50328.0,67.5823,67.6297,67.5743,67.6139,50328.0
2019-04-23 14:40:00,85.54,85.6,85.52,85.59,72623.0,67.6139,67.6613,67.5981,67.6534,72623.0
2019-04-23 14:45:00,85.58,85.62,85.57,85.58,28712.0,67.6455,67.6771,67.6376,67.6455,28712.0
2019-04-23 14:50:00,85.58,85.61,85.53,85.6,89202.0,67.6455,67.6692,67.606,67.6613,89202.0
2019-04-23 14:55:00,85.6,85.6,85.54,85.55,27679.0,67.6613,67.6613,67.6139,67.6218,27679.0
2019-04-23 15:00:00,85.54,85.58,85.48,85.57,31967.0,67.6139,67.6455,67.5664,67.6376,31967.0
2019-04-23 15:05:00,85.57,85.61,85.55,85.61,16103.0,67.6376,67.6692,67.6218,67.6692,16103.0
2019-04-23 15:10:00,85.62,85.68,85.6,85.67,26569.0,67.6771,67.7245,67.6613,67.7166,26569.0
2019-04-23 15:15:00,85.67,85.69,85.63,85.69,14742.0,67.7166,67.7324,67.685,67.7324,14742.0
2019-04-23 15:20:00,85.68,85.68,85.61,85.63,26505.0,67.7245,67.7245,67.6692,67.685,26505.0
2019-04-23 15:25:00,85.63,85.68,85.59,85.68,52451.0,67.685,67.7245,67.6534,67.7245,52451.0
2019-04-23 15:30:00,85.69,85.72,85.63,85.63,49224.0,67.7324,67.7561,67.685,67.685,49224.0
2019-04-23 15:35:00,85.63,85.66,85.55,85.58,85127.0,67.685,67.7087,67.6218,67.6455,85127.0
2019-04-23 15:40:00,85.57,85.57,85.45,85.48,78749.0,67.6376,67.6376,67.5427,67.5664,78749.0
2019-04-23 15:45:00,85.48,85.57,85.48,85.55,59308.0,67.5664,67.6376,67.5664,67.6218,59308.0
2019-04-23 15:50:00,85.55,85.64,85.52,85.63,64319.0,67.6218,67.6929,67.5981,67.685,64319.0
2019-04-23 15:55:00,85.63,85.65,85.56,85.6,197576.0,67.685,67.7008,67.6297,67.6613,197576.0
2019-04-24 09:30:00,85.97,86.02,85.66,85.7,175676.0,67.9538,67.9933,67.7087,67.7403,175676.0
2019-04-24 09:35:00,85.7,86.13,85.7,86.02,113843.0,67.7403,68.0802,67.7403,67.9933,113843.0
2019-04-24 09:40:00,86.03,86.18,85.99,86.0,97731.0,68.0012,68.1197,67.9696,67.9775,97731.0
2019-04-24 09:45:00,85.99,86.03,85.87,85.98,88129.0,67.9696,68.0012,67.8747,67.9617,88129.0
2019-04-24 09:50:00,85.98,86.17,85.98,86.15,79674.0,67.9617,68.1118,67.9617,68.096,79674.0
2019-04-24 09:55:00,86.17,86.18,86.06,86.13,53940.0,68.1118,68.1197,68.0249,68.0802,53940.0
2019-04-24 10:00:00,86.14,86.31,86.12,86.31,138789.0,68.0881,68.2225,68.0723,68.2225,138789.0
2019-04-24 10:05:00,86.31,86.44,86.28,86.41,72891.0,68.2225,68.3253,68.1988,68.3015,72891.0
2019-04-24 10:10:00,86.42,86.44,86.35,86.37,65856.0,68.3095,68.3253,68.2541,68.2699,65856.0
2019-04-24 10:15:00,86.38,86.48,86.36,86.39,39920.0,68.2778,68.3569,68.262,68.2857,39920.0
2019-04-24 10:20:00,86.39,86.51,86.37,86.49,37001.0,68.2857,68.3806,68.2699,68.3648,37001.0
2019-04-24 10:25:00,86.49,86.56,86.46,86.56,46419.0,68.3648,68.4201,68.3411,68.4201,46419.0
2019-04-24 10:30:00,86.53,86.54,86.45,86.51,32842.0,68.3964,68.4043,68.3332,68.3806,32842.0
2019-04-24 10:35:00,86.51,86.51,86.43,86.45,40547.0,68.3806,68.3806,68.3174,68.3332,40547.0
2019-04-24 10:40:00,86.45,86.53,86.43,86.45,63838.0,68.3332,68.3964,68.3174,68.3332,63838.0
2019-04-24 10:45:00,86.45,86.45,86.34,86.36,63883.0,68.3332,68.3332,68.2462,68.262,63883.0
2019-04-24 10:50:00,86.37,86.44,86.35,86.4,56758.0,68.2699,68.3253,68.2541,68.2936,56758.0
2019-04-24 10:55:00,86.4,86.44,86.4,86.44,45105.0,68.2936,68.3253,68.2936,68.3253,45105.0
2019-04-24 11:00:00,86.45,86.49,86.44,86.44,45638.0,68.3332,68.3648,68.3253,68.3253,45638.0
2019-04-24 11:05:00,86.43,86.43,86.31,86.33,18085.0,68.3174,68.3174,68.2225,68.2383,18085.0
2019-04-24 11:10:00,86.34,86.38,86.24,86.25,22683.0,68.2462,68.2778,68.1672,68.1751,22683.0
2019-04-24 11:15:00,86.25,86.32,86.23,86.31,42559.0,68.1751,68.2304,68.1593,68.2225,42559.0
2019-04-24 11:20:00,86.32,86.38,86.31,86.38,35536.0,68.2304,68.2778,68.2225,68.2778,35536.0
2019-04-24 11:25:00,86.37,86.41,86.29,86.31,56551.0,68.2699,68.3015,68.2067,68.2225,56551.0
2019-04-24 11:30:00,86.31,86.31,86.24,86.29,58706.0,68.2225,68.2225,68.1672,68.2067,58706.0
2019-04-24 11:35:00,86.3,86.39,86.28,86.39,21931.0,68.2146,68.2857,68.1988,68.2857,21931.0
2019-04-24 11:40:00,86.38,86.39,86.32,86.34,24370.0,68.2778,68.2857,68.2304,68.2462,24370.0
2019-04-24 11:45:00,86.33,86.34,86.16,86.17,49092.0,68.2383,68.2462,68.1039,68.1118,49092.0
2019-04-24 11:50:00,86.17,86.17,86.1,86.11,32911.0,68.1118,68.1118,68.0565,68.0644,32911.0
2019-04-24 11:55:00,86.11,86.12,86.04,86.12,18528.0,68.0644,68.0723,68.0091,68.0723,18528.0
2019-04-24 12:00:00,86.12,86.16,86.06,86.06,33295.0,68.0723,68.1039,68.0249,68.0249,33295.0
2019-04-24 12:05:00,86.06,86.06,86.0,86.04,27216.0,68.0249,68.0249,67.9775,68.0091,27216.0
2019-04-24 12:10:00,86.04,86.1,86.04,86.1,12297.0,68.0091,68.0565,68.0091,68.0565,12297.0
2019-04-24 12:15:00,86.09,86.21,86.09,86.21,18703.0,68.0486,68.1435,68.0486,68.1435,18703.0
2019-04-24 12:20:00,86.21,86.23,86.19,86.2,37735.0,68.1435,68.1593,68.1277,68.1356,37735.0
2019-04-24 12:25:00,86.2,86.28,86.16,86.28,73836.0,68.1356,68.1988,68.1039,68.1988,73836.0
2019-04-24 12:30:00,86.28,86.31,86.26,86.3,53727.0,68.1988,68.2225,68.183,68.2146,53727.0
2019-04-24 12:35:00,86.31,86.37,86.31,86.35,37742.0,68.2225,68.2699,68.2225,68.2541,37742.0
2019-04-24 12:40:00,86.34,86.35,86.3,86.31,19292.0,68.2462,68.2541,68.2146,68.2225,19292.0
2019-04-24 12:45:00,86.3,86.32,86.26,86.27,37166.0,68.2146,68.2304,68.183,68.1909,37166.0
2019-04-24 12:50:00,86.27,86.28,86.24,86.25,13985.0,68.1909,68.1988,68.1672,68.1751,13985.0
2019-04-24 12:55:00,86.25,86.25,86.14,86.16,42738.0,68.1751,68.1751,68.0881,68.1039,42738.0
2019-04-24 13:00:00,86.15,86.15,86.08,86.12,26668.0,68.096,68.096,68.0407,68.0723,26668.0
2019-04-24 13:05:00,86.13,86.13,86.06,86.08,12782.0,68.0802,68.0802,68.0249,68.0407,12782.0
2019-04-24 13:10:00,86.08,86.09,86.05,86.07,19585.0,68.0407,68.0486,68.017,68.0328,19585.0
2019-04-24 13:15:00,86.08,86.18,86.08,86.15,68828.0,68.0407,68.1197,68.0407,68.096,68828.0
2019-04-24 13:20:00,86.16,86.19,86.13,86.17,26764.0,68.1039,68.1277,68.0802,68.1118,26764.0
2019-04-24 13:25:00,86.17,86.2,86.14,86.15,25754.0,68.1118,68.1356,68.0881,68.096,25754.0
2019-04-24 13:30:00,86.16,86.23,86.14,86.17,26645.0,68.1039,68.1593,68.0881,68.1118,26645.0
2019-04-24 13:35:00,86.18,86.2,86.15,86.17,11515.0,68.1197,68.1356,68.096,68.1118,11515.0
2019-04-24 13:40:00,86.16,86.18,86.15,86.18,9904.0,68.1039,68.1197,68.096,68.1197,9904.0
2019-04-24 13:45:00,86.18,86.24,86.18,86.22,12215.0,68.1197,68.1672,68.1197,68.1514,12215.0
2019-04-24 13:50:00,86.21,86.22,86.17,86.19,26392.0,68.1435,68.1514,68.1118,68.1277,26392.0
2019-04-24 13:55:00,86.18,86.22,86.13,86.15,33830.0,68.1197,68.1514,68.0802,68.096,33830.0
2019-04-24 14:00:00,86.14,86.16,86.12,86.14,21637.0,68.0881,68.1039,68.0723,68.0881,21637.0
2019-04-24 14:05:00,86.15,86.15,86.1,86.1,15382.0,68.096,68.096,68.0565,68.0565,15382.0
2019-04-24 14:10:00,86.09,86.12,86.08,86.1,28191.0,68.0486,68.0723,68.0407,68.0565,28191.0
2019-04-24 14:15:00,86.1,86.15,86.07,86.14,37085.0,68.0565,68.096,68.0328,68.0881,37085.0
2019-04-24 14:20:00,86.14,86.19,86.13,86.18,21228.0,68.0881,68.1277,68.0802,68.1197,21228.0
2019-04-24 14:25:00,86.17,86.17,86.12,86.12,20289.0,68.1118,68.1118,68.0723,68.0723,20289.0
2019-04-24 14:30:00,86.12,86.14,86.1,86.13,17610.0,68.0723,68.0881,68.0565,68.0802,17610.0
2019-04-24 14:35:00,86.13,86.17,86.1,86.17,19156.0,68.0802,68.1118,68.0565,68.1118,19156.0
2019-04-24 14:40:00,86.18,86.32,86.18,86.28,20170.0,68.1197,68.2304,68.1197,68.1988,20170.0
2019-04-24 14:45:00,86.3,86.34,86.3,86.34,32943.0,68.2146,68.2462,68.2146,68.2462,32943.0
2019-04-24 14:50:00,86.33,86.33,86.28,86.28,39871.0,68.2383,68.2383,68.1988,68.1988,39871.0
2019-04-24 14:55:00,86.28,86.33,86.26,86.33,53250.0,68.1988,68.2383,68.183,68.2383,53250.0
2019-04-24 15:00:00,86.32,86.34,86.27,86.29,25903.0,68.2304,68.2462,68.1909,68.2067,25903.0
2019-04-24 15:05:00,86.3,86.32,86.28,86.29,18122.0,68.2146,68.2304,68.1988,68.2067,18122.0
2019-04-24 15:10:00,86.29,86.39,86.29,86.39,147428.0,68.2067,68.2857,68.2067,68.2857,147428.0
2019-04-24 15:15:00,86.39,86.43,86.34,86.4,90134.0,68.2857,68.3174,68.2462,68.2936,90134.0
2019-04-24 15:20:00,86.41,86.45,86.38,86.39,44043.0,68.3015,68.3332,68.2778,68.2857,44043.0
2019-04-24 15:25:00,86.38,86.41,86.36,86.37,42844.0,68.2778,68.3015,68.262,68.2699,42844.0
2019-04-24 15:30:00,86.36,86.38,86.27,86.27,54344.0,68.262,68.2778,68.1909,68.1909,54344.0
2019-04-24 15:35:00,86.25,86.32,86.25,86.31,63874.0,68.1751,68.2304,68.1751,68.2225,63874.0
2019-04-24 15:40:00,86.31,86.38,86.29,86.38,37559.0,68.2225,68.2778,68.2067,68.2778,37559.0
2019-04-24 15:45:00,86.37,86.43,86.32,86.32,145718.0,68.2699,68.3174,68.2304,68.2304,145718.0
2019-04-24 15:50:00,86.33,86.33,86.24,86.31,140329.0,68.2383,68.2383,68.1672,68.2225,140329.0
2019-04-24 15:55:00,86.3,86.32,86.27,86.3,266213.0,68.2146,68.2304,68.1909,68.2146,266213.0
2019-04-25 09:30:00,86.08,86.08,85.53,85.66,172929.0,68.0407,68.0407,67.606,67.7087,172929.0
2019-04-25 09:35:00,85.67,85.78,85.47,85.66,144341.0,67.7166,67.8036,67.5585,67.7087,144341.0
2019-04-25 09:40:00,85.66,85.85,85.65,85.8,73294.0,67.7087,67.8589,67.7008,67.8194,73294.0
2019-04-25 09:45:00,85.8,85.83,85.63,85.7,83242.0,67.8194,67.8431,67.685,67.7403,83242.0
2019-04-25 09:50:00,85.7,85.89,85.67,85.89,64302.0,67.7403,67.8905,67.7166,67.8905,64302.0
2019-04-25 09:55:00,85.91,86.07,85.89,86.06,111809.0,67.9063,68.0328,67.8905,68.0249,111809.0
2019-04-25 10:00:00,86.06,86.08,85.88,85.96,74974.0,68.0249,68.0407,67.8826,67.9459,74974.0
2019-04-25 10:05:00,85.95,85.95,85.76,85.76,51883.0,67.9379,67.9379,67.7878,67.7878,51883.0
2019-04-25 10:10:00,85.75,85.82,85.67,85.69,58833.0,67.7799,67.8352,67.7166,67.7324,58833.0
2019-04-25 10:15:00,85.69,85.9,85.67,85.89,48140.0,67.7324,67.8984,67.7166,67.8905,48140.0
2019-04-25 10:20:00,85.9,86.02,85.84,86.01,32774.0,67.8984,67.9933,67.851,67.9854,32774.0
2019-04-25 10:25:00,86.01,86.08,85.88,85.89,115636.0,67.9854,68.0407,67.8826,67.8905,115636.0
2019-04-25 10:30:00,85.89,85.91,85.72,85.85,63177.0,67.8905,67.9063,67.7561,67.8589,63177.0
2019-04-25 10:35:00,85.85,86.04,85.84,85.98,53084.0,67.8589,68.0091,67.851,67.9617,53084.0
2019-04-25 10:40:00,85.99,86.04,85.93,86.04,31675.0,67.9696,68.0091,67.9221,68.0091,31675.0
2019-04-25 10:45:00,86.05,86.12,86.0,86.06,49412.0,68.017,68.0723,67.9775,68.0249,49412.0
2019-04-25 10:50:00,86.06,86.07,85.86,85.88,42391.0,68.0249,68.0328,67.8668,67.8826,42391.0
2019-04-25 10:55:00,85.88,85.94,85.85,85.89,42004.0,67.8826,67.93,67.8589,67.8905,42004.0
2019-04-25 11:00:00,85.9,85.94,85.88,85.9,45183.0,67.8984,67.93,67.8826,67.8984,45183.0
2019-04-25 11:05:00,85.89,85.89,85.72,85.82,87315.0,67.8905,67.8905,67.7561,67.8352,87315.0
2019-04-25 11:10:00,85.83,85.86,85.75,85.81,59658.0,67.8431,67.8668,67.7799,67.8273,59658.0
2019-04-25 11:15:00,85.81,85.81,85.69,85.75,34515.0,67.8273,67.8273,67.7324,67.7799,34515.0
2019-04-25 11:20:00,85.74,85.85,85.72,85.81,17979.0,67.772,67.8589,67.7561,67.8273,17979.0
2019-04-25 11:25:00,85.82,86.02,85.81,85.98,31377.0,67.8352,67.9933,67.8273,67.9617,31377.0
2019-04-25 11:30:00,85.99,86.15,85.99,86.12,28898.0,67.9696,68.096,67.9696,68.0723,28898.0
2019-04-25 11:35:00,86.12,86.21,86.11,86.13,16551.0,68.0723,68.1435,68.0644,68.0802,16551.0
2019-04-25 11:40:00,86.13,86.2,86.07,86.18,22279.0,68.0802,68.1356,68.0328,68.1197,22279.0
2019-04-25 11:45:00,86.18,86.21,86.1,86.11,18823.0,68.1197,68.1435,68.0565,68.0644,18823.0
2019-04-25 11:50:00,86.11,86.16,86.09,86.11,25056.0,68.0644,68.1039,68.0486,68.0644,25056.0
2019-04-25 11:55:00,86.11,86.11,85.98,85.98,38444.0,68.0644,68.0644,67.9617,67.9617,38444.0
2019-04-25 12:00:00,85.99,86.07,85.98,85.99,24462.0,67.9696,68.0328,67.9617,67.9696,24462.0
2019-04-25 12:05:00,85.99,86.04,85.98,86.02,17085.0,67.9696,68.0091,67.9617,67.9933,17085.0
2019-04-25 12:10:00,86.02,86.03,85.93,85.97,17324.0,67.9933,68.0012,67.9221,67.9538,17324.0
2019-04-25 12:15:00,85.98,86.01,85.94,85.95,26273.0,67.9617,67.9854,67.93,67.9379,26273.0
2019-04-25 12:20:00,85.95,85.96,85.92,85.92,11542.0,67.9379,67.9459,67.9142,67.9142,11542.0
2019-04-25 12:25:00,85.92,86.01,85.87,85.99,55082.0,67.9142,67.9854,67.8747,67.9696,55082.0
2019-04-25 12:30:00,85.99,86.04,85.97,86.02,15712.0,67.9696,68.0091,67.9538,67.9933,15712.0
2019-04-25 12:35:00,86.03,86.07,86.01,86.02,10024.0,68.0012,68.0328,67.9854,67.9933,10024.0
2019-04-25 12:40:00,86.01,86.02,85.93,85.94,107126.0,67.9854,67.9933,67.9221,67.93,107126.0
2019-04-25 12:45:00,85.94,86.07,85.94,86.05,27045.0,67.93,68.0328,67.93,68.017,27045.0
2019-04-25 12:50:00,86.06,86.07,86.03,86.06,21771.0,68.0249,68.0328,68.0012,68.0249,21771.0
2019-04-25 12:55:00,86.07,86.15,86.06,86.14,15447.0,68.0328,68.096,68.0249,68.0881,15447.0
2019-04-25 13:00:00,86.13,86.14,86.03,86.06,22090.0,68.0802,68.0881,68.0012,68.0249,22090.0
2019-04-25 13:05:00,86.06,86.11,86.06,86.08,6054.0,68.0249,68.0644,68.0249,68.0407,6054.0
2019-04-25 13:10:00,86.08,86.11,86.07,86.11,29778.0,68.0407,68.0644,68.0328,68.0644,29778.0
2019-04-25 13:15:00,86.11,86.15,86.1,86.12,13585.0,68.0644,68.096,68.0565,68.0723,13585.0
2019-04-25 13:20:00,86.12,86.19,86.12,86.18,23449.0,68.0723,68.1277,68.0723,68.1197,23449.0
2019-04-25 13:25:00,86.18,86.23,86.16,86.2,14765.0,68.1197,68.1593,68.1039,68.1356,14765.0
2019-04-25 13:30:00,86.21,86.21,86.1,86.13,59992.0,68.1435,68.1435,68.0565,68.0802,59992.0
2019-04-25 13:35:00,86.14,86.19,86.11,86.18,20693.0,68.0881,68.1277,68.0644,68.1197,20693.0
2019-04-25 13:40:00,86.19,86.25,86.16,86.24,88033.0,68.1277,68.1751,68.1039,68.1672,88033.0
2019-04-25 13:45:00,86.24,86.3,86.24,86.24,81356.0,68.1672,68.2146,68.1672,68.1672,81356.0
2019-04-25 13:50:00,86.25,86.3,86.21,86.29,119369.0,68.1751,68.2146,68.1435,68.2067,119369.0
2019-04-25 13:55:00,86.3,86.33,86.29,86.33,20632.0,68.2146,68.2383,68.2067,68.2383,20632.0
2019-04-25 14:00:00,86.33,86.35,86.3,86.3,27250.0,68.2383,68.2541,68.2146,68.2146,27250.0
2019-04-25 14:05:00,86.3,86.34,86.29,86.3,46433.0,68.2146,68.2462,68.2067,68.2146,46433.0
2019-04-25 14:10:00,86.31,86.32,86.26,86.28,11440.0,68.2225,68.2304,68.183,68.1988,11440.0
2019-04-25 14:15:00,86.27,86.28,86.22,86.23,16967.0,68.1909,68.1988,68.1514,68.1593,16967.0
2019-04-25 14:20:00,86.22,86.23,86.2,86.22,5505.0,68.1514,68.1593,68.1356,68.1514,5505.0
2019-04-25 14:25:00,86.21,86.22,86.17,86.19,20480.0,68.1435,68.1514,68.1118,68.1277,20480.0
2019-04-25 14:30:00,86.2,86.23,86.18,86.23,22551.0,68.1356,68.1593,68.1197,68.1593,22551.0
2019-04-25 14:35:00,86.23,86.26,86.19,86.25,25956.0,68.1593,68.183,68.1277,68.1751,25956.0
2019-04-25 14:40:00,86.25,86.3,86.25,86.27,103585.0,68.1751,68.2146,68.1751,68.1909,103585.0
2019-04-25 14:45:00,86.27,86.3,86.24,86.25,63364.0,68.1909,68.2146,68.1672,68.1751,63364.0
2019-04-25 14:50:00,86.25,86.31,86.25,86.28,19945.0,68.1751,68.2225,68.1751,68.1988,19945.0
2019-04-25 14:55:00,86.28,86.3,86.25,86.29,15926.0,68.1988,68.2146,68.1751,68.2067,15926.0
2019-04-25 15:00:00,86.29,86.31,86.27,86.27,11314.0,68.2067,68.2225,68.1909,68.1909,11314.0
2019-04-25 15:05:00,86.25,86.26,86.17,86.17,20460.0,68.1751,68.183,68.1118,68.1118,20460.0
2019-04-25 15:10:00,86.18,86.21,86.17,86.21,13347.0,68.1197,68.1435,68.1118,68.1435,13347.0
2019-04-25 15:15:00,86.21,86.3,86.21,86.29,17951.0,68.1435,68.2146,68.1435,68.2067,17951.0
2019-04-25 15:20:00,86.3,86.36,86.24,86.24,54735.0,68.2146,68.262,68.1672,68.1672,54735.0
2019-04-25 15:25:00,86.25,86.25,86.16,86.17,32852.0,68.1751,68.1751,68.1039,68.1118,32852.0
2019-04-25 15:30:00,86.17,86.28,86.16,86.25,45483.0,68.1118,68.1988,68.1039,68.1751,45483.0
2019-04-25 15:35:00,86.25,86.26,86.22,86.25,35291.0,68.1751,68.183,68.1514,68.1751,35291.0
2019-04-25 15:40:00,86.25,86.32,86.23,86.3,55559.0,68.1751,68.2304,68.1593,68.2146,55559.0
2019-04-25 15:45:00,86.29,86.32,86.24,86.24,34596.0,68.2067,68.2304,68.1672,68.1672,34596.0
2019-04-25 15:50:00,86.25,86.28,86.24,86.24,43159.0,68.1751,68.1988,68.1672,68.1672,43159.0
2019-04-25 15:55:00,86.25,86.26,86.11,86.12,125792.0,68.1751,68.183,68.0644,68.0723,125792.0
2019-04-26 09:30:00,86.12,86.62,86.12,86.38,183509.0,68.0723,68.4675,68.0723,68.2778,183509.0
2019-04-26 09:35:00,86.38,86.45,86.16,86.24,171190.0,68.2778,68.3332,68.1039,68.1672,171190.0
2019-04-26 09:40:00,86.25,86.62,86.23,86.61,57357.0,68.1751,68.4675,68.1593,68.4596,57357.0
2019-04-26 09:45:00,86.61,86.63,86.27,86.32,62757.0,68.4596,68.4754,68.1909,68.2304,62757.0
2019-04-26 09:50:00,86.32,86.34,86.13,86.17,130318.0,68.2304,68.2462,68.0802,68.1118,130318.0
2019-04-26 09:55:00,86.15,86.5,86.15,86.48,84807.0,68.096,68.3727,68.096,68.3569,84807.0
2019-04-26 10:00:00,86.47,86.52,86.43,86.44,32320.0,68.349,68.3885,68.3174,68.3253,32320.0
2019-04-26 10:05:00,86.44,86.57,86.43,86.49,159433.0,68.3253,68.428,68.3174,68.3648,159433.0
2019-04-26 10:10:00,86.5,86.54,86.43,86.54,138814.0,68.3727,68.4043,68.3174,68.4043,138814.0
2019-04-26 10:15:00,86.56,86.62,86.55,86.59,52403.0,68.4201,68.4675,68.4122,68.4438,52403.0
2019-04-26 10:20:00,86.59,86.64,86.53,86.63,18469.0,68.4438,68.4833,68.3964,68.4754,18469.0
2019-04-26 10:25:00,86.64,86.64,86.57,86.59,20493.0,68.4833,68.4833,68.428,68.4438,20493.0
2019-04-26 10:30:00,86.58,86.68,86.57,86.67,20066.0,68.4359,68.515,68.428,68.5071,20066.0
2019-04-26 10:35:00,86.66,86.72,86.62,86.7,24043.0,68.4992,68.5466,68.4675,68.5308,24043.0
2019-04-26 10:40:00,86.69,86.69,86.53,86.55,22176.0,68.5229,68.5229,68.3964,68.4122,22176.0
2019-04-26 10:45:00,86.54,86.59,86.54,86.57,15865.0,68.4043,68.4438,68.4043,68.428,15865.0
2019-04-26 10:50:00,86.58,86.68,86.58,86.65,23797.0,68.4359,68.515,68.4359,68.4913,23797.0
2019-04-26 10:55:00,86.66,86.68,86.62,86.64,19653.0,68.4992,68.515,68.4675,68.4833,19653.0
2019-04-26 11:00:00,86.62,86.63,86.56,86.58,27781.0,68.4675,68.4754,68.4201,68.4359,27781.0
2019-04-26 11:05:00,86.58,86.69,86.57,86.65,38987.0,68.4359,68.5229,68.428,68.4913,38987.0
2019-04-26 11:10:00,86.65,86.69,86.64,86.67,94840.0,68.4913,68.5229,68.4833,68.5071,94840.0
2019-04-26 11:15:00,86.67,86.68,86.61,86.67,29986.0,68.5071,68.515,68.4596,68.5071,29986.0
2019-04-26 11:20:00,86.67,86.71,86.65,86.69,34976.0,68.5071,68.5387,68.4913,68.5229,34976.0
2019-04-26 11:25:00,86.69,86.7,86.58,86.59,40090.0,68.5229,68.5308,68.4359,68.4438,40090.0
2019-04-26 11:30:00,86.58,86.62,86.55,86.61,25284.0,68.4359,68.4675,68.4122,68.4596,25284.0
2019-04-26 11:35:00,86.61,86.63,86.59,86.61,10384.0,68.4596,68.4754,68.4438,68.4596,10384.0
2019-04-26 11:40:00,86.6,86.64,86.56,86.6,9642.0,68.4517,68.4833,68.4201,68.4517,9642.0
2019-04-26 11:45:00,86.58,86.62,86.58,86.62,12455.0,68.4359,68.4675,68.4359,68.4675,12455.0
2019-04-26 11:50:00,86.62,86.66,86.61,86.65,17239.0,68.4675,68.4992,68.4596,68.4913,17239.0
2019-04-26 11:55:00,86.65,86.67,86.61,86.63,26348.0,68.4913,68.5071,68.4596,68.4754,26348.0
2019-04-26 12:00:00,86.62,86.62,86.57,86.57,11219.0,68.4675,68.4675,68.428,68.428,11219.0
2019-04-26 12:05:00,86.57,86.62,86.56,86.62,7000.0,68.428,68.4675,68.4201,68.4675,7000.0
2019-04-26 12:10:00,86.62,86.65,86.6,86.65,11802.0,68.4675,68.4913,68.4517,68.4913,11802.0
2019-04-26 12:15:00,86.65,86.69,86.62,86.69,31918.0,68.4913,68.5229,68.4675,68.5229,31918.0
2019-04-26 12:20:00,86.7,86.72,86.68,86.68,19923.0,68.5308,68.5466,68.515,68.515,19923.0
2019-04-26 12:25:00,86.69,86.74,86.67,86.73,16636.0,68.5229,68.5624,68.5071,68.5545,16636.0
2019-04-26 12:30:00,86.73,86.78,86.73,86.78,35654.0,68.5545,68.594,68.5545,68.594,35654.0
2019-04-26 12:35:00,86.77,86.79,86.72,86.72,30469.0,68.5861,68.6019,68.5466,68.5466,30469.0
2019-04-26 12:40:00,86.73,86.73,86.7,86.71,13463.0,68.5545,68.5545,68.5308,68.5387,13463.0
2019-04-26 12:45:00,86.7,86.7,86.67,86.7,5601.0,68.5308,68.5308,68.5071,68.5308,5601.0
2019-04-26 12:50:00,86.7,86.75,86.67,86.74,6618.0,68.5308,68.5703,68.5071,68.5624,6618.0
2019-04-26 12:55:00,86.74,86.74,86.68,86.71,16553.0,68.5624,68.5624,68.515,68.5387,16553.0
2019-04-26 13:00:00,86.7,86.72,86.69,86.71,24516.0,68.5308,68.5466,68.5229,68.5387,24516.0
2019-04-26 13:05:00,86.71,86.72,86.67,86.68,11650.0,68.5387,68.5466,68.5071,68.515,11650.0
2019-04-26 13:10:00,86.69,86.7,86.66,86.7,23107.0,68.5229,68.5308,68.4992,68.5308,23107.0
2019-04-26 13:15:00,86.7,86.71,86.66,86.68,14268.0,68.5308,68.5387,68.4992,68.515,14268.0
2019-04-26 13:20:00,86.68,86.68,86.65,86.67,9725.0,68.515,68.515,68.4913,68.5071,9725.0
2019-04-26 13:25:00,86.67,86.72,86.67,86.71,9362.0,68.5071,68.5466,68.5071,68.5387,9362.0
2019-04-26 13:30:00,86.71,86.77,86.7,86.73,23204.0,68.5387,68.5861,68.5308,68.5545,23204.0
2019-04-26 13:35:00,86.72,86.73,86.65,86.68,48344.0,68.5466,68.5545,68.4913,68.515,48344.0
2019-04-26 13:40:00,86.68,86.68,86.58,86.63,25919.0,68.515,68.515,68.4359,68.4754,25919.0
2019-04-26 13:45:00,86.64,86.64,86.54,86.57,22059.0,68.4833,68.4833,68.4043,68.428,22059.0
2019-04-26 13:50:00,86.57,86.57,86.52,86.53,11452.0,68.428,68.428,68.3885,68.3964,11452.0
2019-04-26 13:55:00,86.52,86.53,86.46,86.49,13928.0,68.3885,68.3964,68.3411,68.3648,13928.0
2019-04-26 14:00:00,86.5,86.51,86.44,86.51,19199.0,68.3727,68.3806,68.3253,68.3806,19199.0
2019-04-26 14:05:00,86.5,86.52,86.48,86.52,21451.0,68.3727,68.3885,68.3569,68.3885,21451.0
2019-04-26 14:10:00,86.51,86.54,86.49,86.53,11398.0,68.3806,68.4043,68.3648,68.3964,11398.0
2019-04-26 14:15:00,86.53,86.57,86.51,86.57,12008.0,68.3964,68.428,68.3806,68.428,12008.0
2019-04-26 14:20:00,86.59,86.59,86.53,86.54,18452.0,68.4438,68.4438,68.3964,68.4043,18452.0
2019-04-26 14:25:00,86.53,86.57,86.53,86.56,11444.0,68.3964,68.428,68.3964,68.4201,11444.0
2019-04-26 14:30:00,86.56,86.6,86.55,86.6,6542.0,68.4201,68.4517,68.4122,68.4517,6542.0
2019-04-26 14:35:00,86.59,86.65,86.59,86.63,30951.0,68.4438,68.4913,68.4438,68.4754,30951.0
2019-04-26 14:40:00,86.63,86.67,86.62,86.66,14513.0,68.4754,68.5071,68.4675,68.4992,14513.0
2019-04-26 14:45:00,86.66,86.68,86.63,86.65,16012.0,68.4992,68.515,68.4754,68.4913,16012.0
2019-04-26 14:50:00,86.65,86.65,86.6,86.62,12936.0,68.4913,68.4913,68.4517,68.4675,12936.0
2019-04-26 14:55:00,86.62,86.63,86.59,86.63,19881.0,68.4675,68.4754,68.4438,68.4754,19881.0
2019-04-26 15:00:00,86.63,86.71,86.62,86.71,32505.0,68.4754,68.5387,68.4675,68.5387,32505.0
2019-04-26 15:05:00,86.71,86.75,86.7,86.71,20316.0,68.5387,68.5703,68.5308,68.5387,20316.0
2019-04-26 15:10:00,86.7,86.71,86.64,86.68,21939.0,68.5308,68.5387,68.4833,68.515,21939.0
2019-04-26 15:15:00,86.67,86.79,86.67,86.77,23486.0,68.5071,68.6019,68.5071,68.5861,23486.0
2019-04-26 15:20:00,86.77,86.78,86.72,86.75,15760.0,68.5861,68.594,68.5466,68.5703,15760.0
2019-04-26 15:25:00,86.75,86.77,86.73,86.75,14441.0,68.5703,68.5861,68.5545,68.5703,14441.0
2019-04-26 15:30:00,86.75,86.84,86.72,86.82,57217.0,68.5703,68.6414,68.5466,68.6256,57217.0
2019-04-26 15:35:00,86.81,86.84,86.78,86.83,21932.0,68.6177,68.6414,68.594,68.6335,21932.0
2019-04-26 15:40:00,86.82,86.87,86.79,86.87,46500.0,68.6256,68.6651,68.6019,68.6651,46500.0
2019-04-26 15:45:00,86.87,86.87,86.73,86.73,56835.0,68.6651,68.6651,68.5545,68.5545,56835.0
2019-04-26 15:50:00,86.74,86.76,86.67,86.7,60050.0,68.5624,68.5782,68.5071,68.5308,60050.0
2019-04-26 15:55:00,86.7,86.81,86.7,86.8,162834.0,68.5308,68.6177,68.5308,68.6098,162834.0
2019-04-29 09:30:00,86.71,86.77,86.55,86.59,191215.0,68.5387,68.5861,68.4122,68.4438,191215.0
2019-04-29 09:35:00,86.6,86.93,86.6,86.93,101195.0,68.4517,68.7126,68.4517,68.7126,101195.0
2019-04-29 09:40:00,86.93,86.93,86.76,86.79,33084.0,68.7126,68.7126,68.5782,68.6019,33084.0
2019-04-29 09:45:00,86.81,86.9,86.74,86.79,32405.0,68.6177,68.6889,68.5624,68.6019,32405.0
2019-04-29 09:50:00,86.78,86.97,86.78,86.96,122735.0,68.594,68.7442,68.594,68.7363,122735.0
2019-04-29 09:55:00,86.94,86.97,86.85,86.87,43553.0,68.7205,68.7442,68.6493,68.6651,43553.0
2019-04-29 10:00:00,86.88,86.92,86.67,86.67,51963.0,68.6731,68.7047,68.5071,68.5071,51963.0
2019-04-29 10:05:00,86.67,86.7,86.53,86.67,83338.0,68.5071,68.5308,68.3964,68.5071,83338.0
2019-04-29 10:10:00,86.69,86.71,86.6,86.62,30972.0,68.5229,68.5387,68.4517,68.4675,30972.0
2019-04-29 10:15:00,86.62,86.63,86.51,86.51,39676.0,68.4675,68.4754,68.3806,68.3806,39676.0
2019-04-29 10:20:00,86.52,86.55,86.32,86.33,35161.0,68.3885,68.4122,68.2304,68.2383,35161.0
2019-04-29 10:25:00,86.33,86.42,86.33,86.35,33645.0,68.2383,68.3095,68.2383,68.2541,33645.0
2019-04-29 10:30:00,86.36,86.41,86.34,86.38,31597.0,68.262,68.3015,68.2462,68.2778,31597.0
2019-04-29 10:35:00,86.39,86.42,86.32,86.32,16056.0,68.2857,68.3095,68.2304,68.2304,16056.0
2019-04-29 10:40:00,86.33,86.33,86.23,86.28,36886.0,68.2383,68.2383,68.1593,68.1988,36886.0
2019-04-29 10:45:00,86.28,86.38,86.28,86.32,25470.0,68.1988,68.2778,68.1988,68.2304,25470.0
2019-04-29 10:50:00,86.33,86.47,86.33,86.44,112350.0,68.2383,68.349,68.2383,68.3253,112350.0
2019-04-29 10:55:00,86.44,86.49,86.42,86.49,35474.0,68.3253,68.3648,68.3095,68.3648,35474.0
2019-04-29 11:00:00,86.48,86.52,86.43,86.5,58174.0,68.3569,68.3885,68.3174,68.3727,58174.0
2019-04-29 11:05:00,86.5,86.55,86.42,86.43,127062.0,68.3727,68.4122,68.3095,68.3174,127062.0
2019-04-29 11:10:00,86.44,86.45,86.32,86.32,24929.0,68.3253,68.3332,68.2304,68.2304,24929.0
2019-04-29 11:15:00,86.32,86.37,86.32,86.33,14288.0,68.2304,68.2699,68.2304,68.2383,14288.0
2019-04-29 11:20:00,86.34,86.48,86.33,86.42,45864.0,68.2462,68.3569,68.2383,68.3095,45864.0
2019-04-29 11:25:00,86.43,86.53,86.42,86.51,15560.0,68.3174,68.3964,68.3095,68.3806,15560.0
2019-04-29 11:30:00,86.53,86.56,86.51,86.55,26736.0,68.3964,68.4201,68.3806,68.4122,26736.0
2019-04-29 11:35:00,86.55,86.55,86.37,86.37,19593.0,68.4122,68.4122,68.2699,68.2699,19593.0
2019-04-29 11:40:00,86.37,86.46,86.35,86.46,36466.0,68.2699,68.3411,68.2541,68.3411,36466.0
2019-04-29 11:45:00,86.46,86.46,86.43,86.44,17558.0,68.3411,68.3411,68.3174,68.3253,17558.0
2019-04-29 11:50:00,86.43,86.43,86.37,86.41,23871.0,68.3174,68.3174,68.2699,68.3015,23871.0
2019-04-29 11:55:00,86.41,86.41,86.31,86.32,19638.0,68.3015,68.3015,68.2225,68.2304,19638.0
2019-04-29 12:00:00,86.31,86.36,86.26,86.32,23748.0,68.2225,68.262,68.183,68.2304,23748.0
2019-04-29 12:05:00,86.31,86.34,86.24,86.34,24827.0,68.2225,68.2462,68.1672,68.2462,24827.0
2019-04-29 12:10:00,86.35,86.36,86.32,86.36,14109.0,68.2541,68.262,68.2304,68.262,14109.0
2019-04-29 12:15:00,86.37,86.42,86.37,86.39,17423.0,68.2699,68.3095,68.2699,68.2857,17423.0
2019-04-29 12:20:00,86.39,86.45,86.39,86.41,14037.0,68.2857,68.3332,68.2857,68.3015,14037.0
2019-04-29 12:25:00,86.41,86.48,86.41,86.48,22367.0,68.3015,68.3569,68.3015,68.3569,22367.0
2019-04-29 12:30:00,86.47,86.48,86.37,86.38,37063.0,68.349,68.3569,68.2699,68.2778,37063.0
2019-04-29 12:35:00,86.38,86.43,86.37,86.42,28581.0,68.2778,68.3174,68.2699,68.3095,28581.0
2019-04-29 12:40:00,86.42,86.44,86.4,86.43,16441.0,68.3095,68.3253,68.2936,68.3174,16441.0
2019-04-29 12:45:00,86.43,86.49,86.41,86.47,21519.0,68.3174,68.3648,68.3015,68.349,21519.0
2019-04-29 12:50:00,86.47,86.54,86.46,86.48,74134.0,68.349,68.4043,68.3411,68.3569,74134.0
2019-04-29 12:55:00,86.48,86.49,86.42,86.42,38971.0,68.3569,68.3648,68.3095,68.3095,38971.0
2019-04-29 13:00:00,86.42,86.43,86.39,86.42,43820.0,68.3095,68.3174,68.2857,68.3095,43820.0
2019-04-29 13:05:00,86.42,86.47,86.39,86.47,27416.0,68.3095,68.349,68.2857,68.349,27416.0
2019-04-29 13:10:00,86.46,86.52,86.45,86.49,33936.0,68.3411,68.3885,68.3332,68.3648,33936.0
2019-04-29 13:15:00,86.49,86.49,86.42,86.45,17404.0,68.3648,68.3648,68.3095,68.3332,17404.0
2019-04-29 13:20:00,86.45,86.48,86.44,86.48,30969.0,68.3332,68.3569,68.3253,68.3569,30969.0
2019-04-29 13:25:00,86.47,86.48,86.42,86.46,53002.0,68.349,68.3569,68.3095,68.3411,53002.0
2019-04-29 13:30:00,86.45,86.47,86.43,86.43,33084.0,68.3332,68.349,68.3174,68.3174,33084.0
2019-04-29 13:35:00,86.44,86.45,86.36,86.38,27086.0,68.3253,68.3332,68.262,68.2778,27086.0
2019-04-29 13:40:00,86.38,86.4,86.31,86.33,16569.0,68.2778,68.2936,68.2225,68.2383,16569.0
2019-04-29 13:45:00,86.34,86.36,86.29,86.32,16676.0,68.2462,68.262,68.2067,68.2304,16676.0
2019-04-29 13:50:00,86.31,86.35,86.3,86.34,11286.0,68.2225,68.2541,68.2146,68.2462,11286.0
2019-04-29 13:55:00,86.34,86.35,86.3,86.31,11933.0,68.2462,68.2541,68.2146,68.2225,11933.0
2019-04-29 14:00:00,86.32,86.35,86.32,86.33,14336.0,68.2304,68.2541,68.2304,68.2383,14336.0
2019-04-29 14:05:00,86.33,86.39,86.31,86.36,45510.0,68.2383,68.2857,68.2225,68.262,45510.0
2019-04-29 14:10:00,86.35,86.36,86.28,86.28,27326.0,68.2541,68.262,68.1988,68.1988,27326.0
2019-04-29 14:15:00,86.27,86.37,86.27,86.37,70718.0,68.1909,68.2699,68.1909,68.2699,70718.0
2019-04-29 14:20:00,86.38,86.38,86.31,86.37,50296.0,68.2778,68.2778,68.2225,68.2699,50296.0
2019-04-29 14:25:00,86.36,86.38,86.33,86.36,30641.0,68.262,68.2778,68.2383,68.262,30641.0
2019-04-29 14:30:00,86.35,86.35,86.27,86.33,38297.0,68.2541,68.2541,68.1909,68.2383,38297.0
2019-04-29 14:35:00,86.33,86.34,86.28,86.29,126177.0,68.2383,68.2462,68.1988,68.2067,126177.0
2019-04-29 14:40:00,86.29,86.32,86.28,86.3,35147.0,68.2067,68.2304,68.1988,68.2146,35147.0
2019-04-29 14:45:00,86.31,86.32,86.25,86.26,15278.0,68.2225,68.2304,68.1751,68.183,15278.0
2019-04-29 14:50:00,86.25,86.27,86.24,86.27,39070.0,68.1751,68.1909,68.1672,68.1909,39070.0
2019-04-29 14:55:00,86.27,86.31,86.25,86.25,47081.0,68.1909,68.2225,68.1751,68.1751,47081.0
2019-04-29 15:00:00,86.26,86.27,86.18,86.27,62369.0,68.183,68.1909,68.1197,68.1909,62369.0
2019-04-29 15:05:00,86.26,86.27,86.18,86.19,36136.0,68.183,68.1909,68.1197,68.1277,36136.0
2019-04-29 15:10:00,86.2,86.22,86.14,86.14,27622.0,68.1356,68.1514,68.0881,68.0881,27622.0
2019-04-29 15:15:00,86.14,86.16,86.12,86.16,33556.0,68.0881,68.1039,68.0723,68.1039,33556.0
2019-04-29 15:20:00,86.16,86.16,86.13,86.15,62116.0,68.1039,68.1039,68.0802,68.096,62116.0
2019-04-29 15:25:00,86.15,86.15,85.99,86.03,48912.0,68.096,68.096,67.9696,68.0012,48912.0
2019-04-29 15:30:00,86.03,86.08,85.99,86.04,111416.0,68.0012,68.0407,67.9696,68.0091,111416.0
2019-04-29 15:35:00,86.05,86.06,86.02,86.06,81348.0,68.017,68.0249,67.9933,68.0249,81348.0
2019-04-29 15:40:00,86.06,86.06,85.96,85.98,95757.0,68.0249,68.0249,67.9459,67.9617,95757.0
2019-04-29 15:45:00,85.99,86.0,85.85,85.88,139711.0,67.9696,67.9775,67.8589,67.8826,139711.0
2019-04-29 15:50:00,85.88,85.95,85.85,85.92,166194.0,67.8826,67.9379,67.8589,67.9142,166194.0
2019-04-29 15:55:00,85.92,85.99,85.92,85.94,260043.0,67.9142,67.9696,67.9142,67.93,260043.0
2019-04-30 09:30:00,86.02,86.13,85.77,85.84,136535.0,67.9933,68.0802,67.7957,67.851,136535.0
2019-04-30 09:35:00,85.85,85.87,85.48,85.58,116877.0,67.8589,67.8747,67.5664,67.6455,116877.0
2019-04-30 09:40:00,85.59,85.71,85.57,85.67,53795.0,67.6534,67.7482,67.6376,67.7166,53795.0
2019-04-30 09:45:00,85.68,85.84,85.68,85.8,87899.0,67.7245,67.851,67.7245,67.8194,87899.0
2019-04-30 09:50:00,85.81,85.84,85.66,85.83,58806.0,67.8273,67.851,67.7087,67.8431,58806.0
2019-04-30 09:55:00,85.83,85.93,85.75,85.92,24454.0,67.8431,67.9221,67.7799,67.9142,24454.0
2019-04-30 10:00:00,85.92,85.97,85.88,85.95,52966.0,67.9142,67.9538,67.8826,67.9379,52966.0
2019-04-30 10:05:00,85.95,86.13,85.95,86.09,28684.0,67.9379,68.0802,67.9379,68.0486,28684.0
2019-04-30 10:10:00,86.1,86.27,86.1,86.18,55008.0,68.0565,68.1909,68.0565,68.1197,55008.0
2019-04-30 10:15:00,86.17,86.19,86.02,86.03,125616.0,68.1118,68.1277,67.9933,68.0012,125616.0
2019-04-30 10:20:00,86.03,86.03,85.93,85.93,54216.0,68.0012,68.0012,67.9221,67.9221,54216.0
2019-04-30 10:25:00,85.92,86.03,85.87,86.02,34766.0,67.9142,68.0012,67.8747,67.9933,34766.0
2019-04-30 10:30:00,86.02,86.07,85.96,86.06,103240.0,67.9933,68.0328,67.9459,68.0249,103240.0
2019-04-30 10:35:00,86.07,86.1,85.96,85.96,77257.0,68.0328,68.0565,67.9459,67.9459,77257.0
2019-04-30 10:40:00,85.96,86.08,85.93,86.06,61191.0,67.9459,68.0407,67.9221,68.0249,61191.0
2019-04-30 10:45:00,86.06,86.25,86.05,86.25,32822.0,68.0249,68.1751,68.017,68.1751,32822.0
2019-04-30 10:50:00,86.25,86.34,86.23,86.34,62504.0,68.1751,68.2462,68.1593,68.2462,62504.0
2019-04-30 10:55:00,86.34,86.43,86.34,86.41,17192.0,68.2462,68.3174,68.2462,68.3015,17192.0
2019-04-30 11:00:00,86.41,86.49,86.3,86.31,80626.0,68.3015,68.3648,68.2146,68.2225,80626.0
2019-04-30 11:05:00,86.31,86.31,86.12,86.21,28667.0,68.2225,68.2225,68.0723,68.1435,28667.0
2019-04-30 11:10:00,86.21,86.26,86.15,86.23,28131.0,68.1435,68.183,68.096,68.1593,28131.0
2019-04-30 11:15:00,86.22,86.35,86.2,86.25,39038.0,68.1514,68.2541,68.1356,68.1751,39038.0
2019-04-30 11:20:00,86.25,86.32,86.23,86.26,19804.0,68.1751,68.2304,68.1593,68.183,19804.0
2019-04-30 11:25:00,86.25,86.39,86.24,86.32,22536.0,68.1751,68.2857,68.1672,68.2304,22536.0
2019-04-30 11:30:00,86.32,86.44,86.31,86.43,15231.0,68.2304,68.3253,68.2225,68.3174,15231.0
2019-04-30 11:35:00,86.46,86.55,86.45,86.47,37116.0,68.3411,68.4122,68.3332,68.349,37116.0
2019-04-30 11:40:00,86.46,86.51,86.45,86.49,20946.0,68.3411,68.3806,68.3332,68.3648,20946.0
2019-04-30 11:45:00,86.48,86.57,86.47,86.55,28883.0,68.3569,68.428,68.349,68.4122,28883.0
2019-04-30 11:50:00,86.56,86.66,86.54,86.65,41481.0,68.4201,68.4992,68.4043,68.4913,41481.0
2019-04-30 11:55:00,86.66,86.68,86.56,86.59,114070.0,68.4992,68.515,68.4201,68.4438,114070.0
2019-04-30 12:00:00,86.6,86.64,86.59,86.6,97164.0,68.4517,68.4833,68.4438,68.4517,97164.0
2019-04-30 12:05:00,86.61,86.65,86.58,86.61,75553.0,68.4596,68.4913,68.4359,68.4596,75553.0
2019-04-30 12:10:00,86.61,86.64,86.53,86.57,24892.0,68.4596,68.4833,68.3964,68.428,24892.0
2019-04-30 12:15:00,86.57,86.58,86.46,86.47,68501.0,68.428,68.4359,68.3411,68.349,68501.0
2019-04-30 12:20:00,86.47,86.54,86.47,86.51,37507.0,68.349,68.4043,68.349,68.3806,37507.0
2019-04-30 12:25:00,86.5,86.54,86.48,86.52,21994.0,68.3727,68.4043,68.3569,68.3885,21994.0
2019-04-30 12:30:00,86.52,86.52,86.45,86.51,34958.0,68.3885,68.3885,68.3332,68.3806,34958.0
2019-04-30 12:35:00,86.53,86.56,86.51,86.56,21512.0,68.3964,68.4201,68.3806,68.4201,21512.0
2019-04-30 12:40:00,86.56,86.58,86.52,86.56,13989.0,68.4201,68.4359,68.3885,68.4201,13989.0
2019-04-30 12:45:00,86.55,86.55,86.45,86.49,26081.0,68.4122,68.4122,68.3332,68.3648,26081.0
2019-04-30 12:50:00,86.5,86.51,86.45,86.49,14816.0,68.3727,68.3806,68.3332,68.3648,14816.0
2019-04-30 12:55:00,86.5,86.5,86.42,86.47,14642.0,68.3727,68.3727,68.3095,68.349,14642.0
2019-04-30 13:00:00,86.47,86.53,86.46,86.51,18906.0,68.349,68.3964,68.3411,68.3806,18906.0
2019-04-30 13:05:00,86.5,86.51,86.45,86.48,19391.0,68.3727,68.3806,68.3332,68.3569,19391.0
2019-04-30 13:10:00,86.48,86.55,86.47,86.54,15643.0,68.3569,68.4122,68.349,68.4043,15643.0
2019-04-30 13:15:00,86.54,86.61,86.54,86.61,10238.0,68.4043,68.4596,68.4043,68.4596,10238.0
2019-04-30 13:20:00,86.61,86.67,86.61,86.64,16221.0,68.4596,68.5071,68.4596,68.4833,16221.0
2019-04-30 13:25:00,86.63,86.65,86.6,86.64,16439.0,68.4754,68.4913,68.4517,68.4833,16439.0
2019-04-30 13:30:00,86.63,86.66,86.59,86.62,22496.0,68.4754,68.4992,68.4438,68.4675,22496.0
2019-04-30 13:35:00,86.62,86.66,86.6,86.66,19709.0,68.4675,68.4992,68.4517,68.4992,19709.0
2019-04-30 13:40:00,86.66,86.77,86.66,86.76,19577.0,68.4992,68.5861,68.4992,68.5782,19577.0
2019-04-30 13:45:00,86.76,86.85,86.72,86.85,26407.0,68.5782,68.6493,68.5466,68.6493,26407.0
2019-04-30 13:50:00,86.85,86.87,86.8,86.83,92664.0,68.6493,68.6651,68.6098,68.6335,92664.0
2019-04-30 13:55:00,86.84,86.95,86.84,86.94,43395.0,68.6414,68.7284,68.6414,68.7205,43395.0
2019-04-30 14:00:00,86.94,86.95,86.87,86.88,37062.0,68.7205,68.7284,68.6651,68.6731,37062.0
2019-04-30 14:05:00,86.88,86.91,86.66,86.66,73275.0,68.6731,68.6968,68.4992,68.4992,73275.0
2019-04-30 14:10:00,86.67,86.68,86.48,86.5,58614.0,68.5071,68.515,68.3569,68.3727,58614.0
2019-04-30 14:15:00,86.5,86.65,86.49,86.58,108313.0,68.3727,68.4913,68.3648,68.4359,108313.0
2019-04-30 14:20:00,86.59,86.69,86.59,86.62,22598.0,68.4438,68.5229,68.4438,68.4675,22598.0
2019-04-30 14:25:00,86.61,86.63,86.59,86.61,62388.0,68.4596,68.4754,68.4438,68.4596,62388.0
2019-04-30 14:30:00,86.6,86.6,86.58,86.6,68678.0,68.4517,68.4517,68.4359,68.4517,68678.0
2019-04-30 14:35:00,86.61,86.72,86.61,86.71,86733.0,68.4596,68.5466,68.4596,68.5387,86733.0
2019-04-30 14:40:00,86.7,86.86,86.69,86.84,99369.0,68.5308,68.6572,68.5229,68.6414,99369.0
2019-04-30 14:45:00,86.84,86.84,86.77,86.77,32083.0,68.6414,68.6414,68.5861,68.5861,32083.0
2019-04-30 14:50:00,86.77,86.8,86.71,86.79,34037.0,68.5861,68.6098,68.5387,68.6019,34037.0
2019-04-30 14:55:00,86.8,86.82,86.74,86.78,174940.0,68.6098,68.6256,68.5624,68.594,174940.0
2019-04-30 15:00:00,86.79,86.8,86.75,86.78,50049.0,68.6019,68.6098,68.5703,68.594,50049.0
2019-04-30 15:05:00,86.78,86.79,86.72,86.77,53289.0,68.594,68.6019,68.5466,68.5861,53289.0
2019-04-30 15:10:00,86.77,86.81,86.75,86.76,43139.0,68.5861,68.6177,68.5703,68.5782,43139.0
2019-04-30 15:15:00,86.76,86.76,86.69,86.71,54860.0,68.5782,68.5782,68.5229,68.5387,54860.0
2019-04-30 15:20:00,86.71,86.79,86.71,86.79,69484.0,68.5387,68.6019,68.5387,68.6019,69484.0
2019-04-30 15:25:00,86.78,86.8,86.72,86.73,58678.0,68.594,68.6098,68.5466,68.5545,58678.0
2019-04-30 15:30:00,86.72,86.79,86.7,86.79,68221.0,68.5466,68.6019,68.5308,68.6019,68221.0
2019-04-30 15:35:00,86.79,86.81,86.74,86.79,65768.0,68.6019,68.6177,68.5624,68.6019,65768.0
2019-04-30 15:40:00,86.79,86.81,86.74,86.76,119121.0,68.6019,68.6177,68.5624,68.5782,119121.0
2019-04-30 15:45:00,86.77,86.84,86.75,86.84,138396.0,68.5861,68.6414,68.5703,68.6414,138396.0
2019-04-30 15:50:00,86.83,86.83,86.73,86.82,193918.0,68.6335,68.6335,68.5545,68.6256,193918.0
2019-04-30 15:55:00,86.82,86.87,86.78,86.8,468552.0,68.6256,68.6651,68.594,68.6098,468552.0
2019-05-01 09:30:00,86.84,86.99,86.77,86.94,143536.0,68.6414,68.76,68.5861,68.7205,143536.0
2019-05-01 09:35:00,86.95,87.03,86.76,86.85,115935.0,68.7284,68.7916,68.5782,68.6493,115935.0
2019-05-01 09:40:00,86.85,87.06,86.84,87.04,63490.0,68.6493,68.8153,68.6414,68.7995,63490.0
2019-05-01 09:45:00,87.03,87.03,86.87,86.96,41149.0,68.7916,68.7916,68.6651,68.7363,41149.0
2019-05-01 09:50:00,86.99,87.15,86.98,87.15,50130.0,68.76,68.8865,68.7521,68.8865,50130.0
2019-05-01 09:55:00,87.14,87.26,87.13,87.19,83938.0,68.8786,68.9734,68.8707,68.9181,83938.0
2019-05-01 10:00:00,87.17,87.41,87.14,87.41,235170.0,68.9023,69.092,68.8786,69.092,235170.0
2019-05-01 10:05:00,87.4,87.52,87.39,87.51,148366.0,69.0841,69.1789,69.0762,69.171,148366.0
2019-05-01 10:10:00,87.51,87.54,87.43,87.45,80765.0,69.171,69.1947,69.1078,69.1236,80765.0
2019-05-01 10:15:00,87.44,87.56,87.44,87.55,496336.0,69.1157,69.2105,69.1157,69.2026,496336.0
2019-05-01 10:20:00,87.54,87.56,87.39,87.39,175536.0,69.1947,69.2105,69.0762,69.0762,175536.0
2019-05-01 10:25:00,87.39,87.48,87.38,87.41,73336.0,69.0762,69.1473,69.0683,69.092,73336.0
2019-05-01 10:30:00,87.42,87.5,87.36,87.37,70655.0,69.0999,69.1631,69.0525,69.0604,70655.0
2019-05-01 10:35:00,87.37,87.46,87.37,87.46,77033.0,69.0604,69.1315,69.0604,69.1315,77033.0
2019-05-01 10:40:00,87.45,87.45,87.27,87.28,207440.0,69.1236,69.1236,68.9813,68.9892,207440.0
2019-05-01 10:45:00,87.27,87.3,87.22,87.24,47329.0,68.9813,69.005,68.9418,68.9576,47329.0
2019-05-01 10:50:00,87.23,87.27,87.15,87.18,114399.0,68.9497,68.9813,68.8865,68.9102,114399.0
2019-05-01 10:55:00,87.15,87.26,87.13,87.24,30356.0,68.8865,68.9734,68.8707,68.9576,30356.0
2019-05-01 11:00:00,87.25,87.25,87.13,87.2,62632.0,68.9655,68.9655,68.8707,68.926,62632.0
2019-05-01 11:05:00,87.21,87.22,87.15,87.18,37068.0,68.9339,68.9418,68.8865,68.9102,37068.0
2019-05-01 11:10:00,87.18,87.31,87.18,87.31,16228.0,68.9102,69.0129,68.9102,69.0129,16228.0
2019-05-01 11:15:00,87.3,87.33,87.21,87.22,21798.0,69.005,69.0287,68.9339,68.9418,21798.0
2019-05-01 11:20:00,87.22,87.34,87.22,87.33,16945.0,68.9418,69.0367,68.9418,69.0287,16945.0
2019-05-01 11:25:00,87.33,87.36,87.3,87.3,20146.0,69.0287,69.0525,69.005,69.005,20146.0
2019-05-01 11:30:00,87.3,87.33,87.24,87.24,30576.0,69.005,69.0287,68.9576,68.9576,30576.0
2019-05-01 11:35:00,87.25,87.33,87.19,87.32,17933.0,68.9655,69.0287,68.9181,69.0208,17933.0
2019-05-01 11:40:00,87.31,87.35,87.28,87.33,23995.0,69.0129,69.0446,68.9892,69.0287,23995.0
2019-05-01 11:45:00,87.33,87.37,87.31,87.34,23896.0,69.0287,69.0604,69.0129,69.0367,23896.0
2019-05-01 11:50:00,87.35,87.49,87.35,87.48,26856.0,69.0446,69.1552,69.0446,69.1473,26856.0
2019-05-01 11:55:00,87.47,87.48,87.43,87.46,16043.0,69.1394,69.1473,69.1078,69.1315,16043.0
2019-05-01 12:00:00,87.46,87.47,87.39,87.46,95599.0,69.1315,69.1394,69.0762,69.1315,95599.0
2019-05-01 12:05:00,87.46,87.48,87.38,87.43,18983.0,69.1315,69.1473,69.0683,69.1078,18983.0
2019-05-01 12:10:00,87.42,87.43,87.38,87.39,21808.0,69.0999,69.1078,69.0683,69.0762,21808.0
2019-05-01 12:15:00,87.37,87.43,87.37,87.39,37307.0,69.0604,69.1078,69.0604,69.0762,37307.0
2019-05-01 12:20:00,87.38,87.5,87.38,87.45,21262.0,69.0683,69.1631,69.0683,69.1236,21262.0
2019-05-01 12:25:00,87.45,87.49,87.38,87.48,105234.0,69.1236,69.1552,69.0683,69.1473,105234.0
2019-05-01 12:30:00,87.47,87.48,87.42,87.47,55019.0,69.1394,69.1473,69.0999,69.1394,55019.0
2019-05-01 12:35:00,87.46,87.51,87.43,87.45,24476.0,69.1315,69.171,69.1078,69.1236,24476.0
2019-05-01 12:40:00,87.45,87.47,87.4,87.45,49372.0,69.1236,69.1394,69.0841,69.1236,49372.0
2019-05-01 12:45:00,87.45,87.45,87.32,87.41,25758.0,69.1236,69.1236,69.0208,69.092,25758.0
2019-05-01 12:50:00,87.41,87.42,87.35,87.38,35929.0,69.092,69.0999,69.0446,69.0683,35929.0
2019-05-01 12:55:00,87.39,87.47,87.39,87.44,22840.0,69.0762,69.1394,69.0762,69.1157,22840.0
2019-05-01 13:00:00,87.44,87.54,87.43,87.44,35188.0,69.1157,69.1947,69.1078,69.1157,35188.0
2019-05-01 13:05:00,87.45,87.45,87.39,87.4,11973.0,69.1236,69.1236,69.0762,69.0841,11973.0
2019-05-01 13:10:00,87.4,87.45,87.33,87.45,24326.0,69.0841,69.1236,69.0287,69.1236,24326.0
2019-05-01 13:15:00,87.45,87.46,87.42,87.46,16942.0,69.1236,69.1315,69.0999,69.1315,16942.0
2019-05-01 13:20:00,87.46,87.5,87.43,87.47,19952.0,69.1315,69.1631,69.1078,69.1394,19952.0
2019-05-01 13:25:00,87.47,87.47,87.44,87.45,26999.0,69.1394,69.1394,69.1157,69.1236,26999.0
2019-05-01 13:30:00,87.45,87.51,87.45,87.47,13894.0,69.1236,69.171,69.1236,69.1394,13894.0
2019-05-01 13:35:00,87.48,87.54,87.47,87.5,14208.0,69.1473,69.1947,69.1394,69.1631,14208.0
2019-05-01 13:40:00,87.5,87.51,87.43,87.44,12689.0,69.1631,69.171,69.1078,69.1157,12689.0
2019-05-01 13:45:00,87.45,87.56,87.45,87.54,82030.0,69.1236,69.2105,69.1236,69.1947,82030.0
2019-05-01 13:50:00,87.54,87.57,87.5,87.55,17195.0,69.1947,69.2185,69.1631,69.2026,17195.0
2019-05-01 13:55:00,87.55,87.56,87.48,87.55,130622.0,69.2026,69.2105,69.1473,69.2026,130622.0
2019-05-01 14:00:00,87.56,87.78,87.55,87.74,214117.0,69.2105,69.3844,69.2026,69.3528,214117.0
2019-05-01 14:05:00,87.74,87.83,87.74,87.75,42519.0,69.3528,69.424,69.3528,69.3607,42519.0
2019-05-01 14:10:00,87.76,87.8,87.65,87.73,37265.0,69.3686,69.4003,69.2817,69.3449,37265.0
2019-05-01 14:15:00,87.74,87.81,87.72,87.8,61150.0,69.3528,69.4082,69.337,69.4003,61150.0
2019-05-01 14:20:00,87.79,87.79,87.63,87.66,59487.0,69.3923,69.3923,69.2659,69.2896,59487.0
2019-05-01 14:25:00,87.67,87.74,87.66,87.67,26630.0,69.2975,69.3528,69.2896,69.2975,26630.0
2019-05-01 14:30:00,87.66,87.71,87.52,87.52,52169.0,69.2896,69.3291,69.1789,69.1789,52169.0
2019-05-01 14:35:00,87.53,87.53,86.72,86.73,220105.0,69.1868,69.1868,68.5466,68.5545,220105.0
2019-05-01 14:40:00,86.75,87.01,86.72,86.94,180999.0,68.5703,68.7758,68.5466,68.7205,180999.0
2019-05-01 14:45:00,86.93,87.07,86.89,87.04,76565.0,68.7126,68.8232,68.681,68.7995,76565.0
2019-05-01 14:50:00,87.03,87.21,86.92,87.13,259995.0,68.7916,68.9339,68.7047,68.8707,259995.0
2019-05-01 14:55:00,87.13,87.17,86.97,87.0,497137.0,68.8707,68.9023,68.7442,68.7679,497137.0
2019-05-01 15:00:00,86.98,87.01,86.77,86.87,106588.0,68.7521,68.7758,68.5861,68.6651,106588.0
2019-05-01 15:05:00,86.87,86.98,86.79,86.96,119354.0,68.6651,68.7521,68.6019,68.7363,119354.0
2019-05-01 15:10:00,86.96,87.02,86.86,86.98,159374.0,68.7363,68.7837,68.6572,68.7521,159374.0
2019-05-01 15:15:00,86.97,87.11,86.91,87.09,114127.0,68.7442,68.8549,68.6968,68.839,114127.0
2019-05-01 15:20:00,87.08,87.09,86.86,86.86,113070.0,68.8311,68.839,68.6572,68.6572,113070.0
2019-05-01 15:25:00,86.85,86.94,86.82,86.89,70199.0,68.6493,68.7205,68.6256,68.681,70199.0
2019-05-01 15:30:00,86.89,86.98,86.8,86.89,91774.0,68.681,68.7521,68.6098,68.681,91774.0
2019-05-01 15:35:00,86.89,87.0,86.88,86.94,82645.0,68.681,68.7679,68.6731,68.7205,82645.0
2019-05-01 15:40:00,86.95,86.99,86.87,86.98,80597.0,68.7284,68.76,68.6651,68.7521,80597.0
2019-05-01 15:45:00,86.97,86.99,86.9,86.97,91286.0,68.7442,68.76,68.6889,68.7442,91286.0
2019-05-01 15:50:00,86.99,86.99,86.8,86.81,127525.0,68.76,68.76,68.6098,68.6177,127525.0
2019-05-01 15:55:00,86.81,86.91,86.8,86.84,301861.0,68.6177,68.6968,68.6098,68.6414,301861.0
2019-05-02 09:30:00,86.88,87.51,86.84,87.45,230756.0,68.6731,69.171,68.6414,69.1236,230756.0
2019-05-02 09:35:00,87.45,87.62,87.4,87.4,183283.0,69.1236,69.258,69.0841,69.0841,183283.0
2019-05-02 09:40:00,87.41,87.61,87.4,87.53,82163.0,69.092,69.2501,69.0841,69.1868,82163.0
2019-05-02 09:45:00,87.54,87.69,87.53,87.57,84117.0,69.1947,69.3133,69.1868,69.2185,84117.0
2019-05-02 09:50:00,87.56,87.78,87.54,87.7,71101.0,69.2105,69.3844,69.1947,69.3212,71101.0
2019-05-02 09:55:00,87.72,87.72,87.57,87.64,59717.0,69.337,69.337,69.2185,69.2738,59717.0
2019-05-02 10:00:00,87.64,87.67,87.53,87.59,42587.0,69.2738,69.2975,69.1868,69.2343,42587.0
2019-05-02 10:05:00,87.57,87.65,87.41,87.41,43769.0,69.2185,69.2817,69.092,69.092,43769.0
2019-05-02 10:10:00,87.4,87.59,87.37,87.54,47712.0,69.0841,69.2343,69.0604,69.1947,47712.0
2019-05-02 10:15:00,87.53,87.6,87.46,87.58,63196.0,69.1868,69.2422,69.1315,69.2264,63196.0
2019-05-02 10:20:00,87.58,87.58,87.43,87.47,60418.0,69.2264,69.2264,69.1078,69.1394,60418.0
2019-05-02 10:25:00,87.47,87.5,87.38,87.42,86234.0,69.1394,69.1631,69.0683,69.0999,86234.0
2019-05-02 10:30:00,87.42,87.47,87.3,87.36,77231.0,69.0999,69.1394,69.005,69.0525,77231.0
2019-05-02 10:35:00,87.35,87.46,87.34,87.41,72165.0,69.0446,69.1315,69.0367,69.092,72165.0
2019-05-02 10:40:00,87.4,87.41,87.28,87.32,168594.0,69.0841,69.092,68.9892,69.0208,168594.0
2019-05-02 10:45:00,87.33,87.35,87.26,87.31,55526.0,69.0287,69.0446,68.9734,69.0129,55526.0
2019-05-02 10:50:00,87.3,87.38,87.24,87.29,87209.0,69.005,69.0683,68.9576,68.9971,87209.0
2019-05-02 10:55:00,87.28,87.39,87.21,87.21,73960.0,68.9892,69.0762,68.9339,68.9339,73960.0
2019-05-02 11:00:00,87.22,87.24,87.08,87.09,206106.0,68.9418,68.9576,68.8311,68.839,206106.0
2019-05-02 11:05:00,87.09,87.1,86.81,86.88,200604.0,68.839,68.8469,68.6177,68.6731,200604.0
2019-05-02 11:10:00,86.89,86.89,86.69,86.74,58998.0,68.681,68.681,68.5229,68.5624,58998.0
2019-05-02 11:15:00,86.74,86.81,86.69,86.78,51143.0,68.5624,68.6177,68.5229,68.594,51143.0
2019-05-02 11:20:00,86.78,86.79,86.68,86.69,186170.0,68.594,68.6019,68.515,68.5229,186170.0
2019-05-02 11:25:00,86.69,86.81,86.69,86.8,52117.0,68.5229,68.6177,68.5229,68.6098,52117.0
2019-05-02 11:30:00,86.8,86.85,86.68,86.72,69217.0,68.6098,68.6493,68.515,68.5466,69217.0
2019-05-02 11:35:00,86.71,86.81,86.69,86.8,22072.0,68.5387,68.6177,68.5229,68.6098,22072.0
2019-05-02 11:40:00,86.8,86.99,86.77,86.81,71231.0,68.6098,68.76,68.5861,68.6177,71231.0
2019-05-02 11:45:00,86.81,86.81,86.69,86.77,49636.0,68.6177,68.6177,68.5229,68.5861,49636.0
2019-05-02 11:50:00,86.77,86.82,86.69,86.73,50326.0,68.5861,68.6256,68.5229,68.5545,50326.0
2019-05-02 11:55:00,86.72,86.9,86.66,86.9,49858.0,68.5466,68.6889,68.4992,68.6889,49858.0
2019-05-02 12:00:00,86.91,86.91,86.8,86.84,43183.0,68.6968,68.6968,68.6098,68.6414,43183.0
2019-05-02 12:05:00,86.84,86.88,86.76,86.82,28740.0,68.6414,68.6731,68.5782,68.6256,28740.0
2019-05-02 12:10:00,86.81,86.85,86.75,86.76,24896.0,68.6177,68.6493,68.5703,68.5782,24896.0
2019-05-02 12:15:00,86.76,86.91,86.76,86.91,25499.0,68.5782,68.6968,68.5782,68.6968,25499.0
2019-05-02 12:20:00,86.91,87.0,86.9,86.99,21786.0,68.6968,68.7679,68.6889,68.76,21786.0
2019-05-02 12:25:00,86.99,87.01,86.89,86.94,16345.0,68.76,68.7758,68.681,68.7205,16345.0
2019-05-02 12:30:00,86.94,87.02,86.94,87.0,35711.0,68.7205,68.7837,68.7205,68.7679,35711.0
2019-05-02 12:35:00,86.99,87.1,86.99,87.04,31159.0,68.76,68.8469,68.76,68.7995,31159.0
2019-05-02 12:40:00,87.05,87.07,87.01,87.03,40624.0,68.8074,68.8232,68.7758,68.7916,40624.0
2019-05-02 12:45:00,87.03,87.1,87.02,87.09,52281.0,68.7916,68.8469,68.7837,68.839,52281.0
2019-05-02 12:50:00,87.1,87.23,87.06,87.22,29928.0,68.8469,68.9497,68.8153,68.9418,29928.0
2019-05-02 12:55:00,87.24,87.29,87.19,87.25,51132.0,68.9576,68.9971,68.9181,68.9655,51132.0
2019-05-02 13:00:00,87.23,87.26,87.05,87.06,24121.0,68.9497,68.9734,68.8074,68.8153,24121.0
2019-05-02 13:05:00,87.06,87.16,87.05,87.16,32878.0,68.8153,68.8944,68.8074,68.8944,32878.0
2019-05-02 13:10:00,87.17,87.23,87.14,87.22,37929.0,68.9023,68.9497,68.8786,68.9418,37929.0
2019-05-02 13:15:00,87.21,87.24,87.17,87.18,20579.0,68.9339,68.9576,68.9023,68.9102,20579.0
2019-05-02 13:20:00,87.17,87.28,87.17,87.17,21607.0,68.9023,68.9892,68.9023,68.9023,21607.0
2019-05-02 13:25:00,87.17,87.24,87.15,87.17,20112.0,68.9023,68.9576,68.8865,68.9023,20112.0
2019-05-02 13:30:00,87.16,87.24,87.15,87.21,20669.0,68.8944,68.9576,68.8865,68.9339,20669.0
2019-05-02 13:35:00,87.21,87.32,87.2,87.31,31447.0,68.9339,69.0208,68.926,69.0129,31447.0
2019-05-02 13:40:00,87.32,87.37,87.26,87.27,51692.0,69.0208,69.0604,68.9734,68.9813,51692.0
2019-05-02 13:45:00,87.26,87.31,87.22,87.31,46853.0,68.9734,69.0129,68.9418,69.0129,46853.0
2019-05-02 13:50:00,87.32,87.34,87.29,87.3,34819.0,69.0208,69.0367,68.9971,69.005,34819.0
2019-05-02 13:55:00,87.29,87.35,87.27,87.3,36391.0,68.9971,69.0446,68.9813,69.005,36391.0
2019-05-02 14:00:00,87.29,87.3,87.19,87.23,29471.0,68.9971,69.005,68.9181,68.9497,29471.0
2019-05-02 14:05:00,87.23,87.23,87.07,87.08,26331.0,68.9497,68.9497,68.8232,68.8311,26331.0
2019-05-02 14:10:00,87.07,87.17,87.04,87.17,26685.0,68.8232,68.9023,68.7995,68.9023,26685.0
2019-05-02 14:15:00,87.16,87.16,87.07,87.1,31942.0,68.8944,68.8944,68.8232,68.8469,31942.0
2019-05-02 14:20:00,87.09,87.15,87.06,87.13,158123.0,68.839,68.8865,68.8153,68.8707,158123.0
2019-05-02 14:25:00,87.13,87.13,87.03,87.08,28792.0,68.8707,68.8707,68.7916,68.8311,28792.0
2019-05-02 14:30:00,87.08,87.17,87.07,87.1,41975.0,68.8311,68.9023,68.8232,68.8469,41975.0
2019-05-02 14:35:00,87.11,87.13,87.03,87.04,30762.0,68.8549,68.8707,68.7916,68.7995,30762.0
2019-05-02 14:40:00,87.05,87.05,86.99,87.02,27673.0,68.8074,68.8074,68.76,68.7837,27673.0
2019-05-02 14:45:00,87.01,87.08,86.97,86.98,30578.0,68.7758,68.8311,68.7442,68.7521,30578.0
2019-05-02 14:50:00,86.97,87.06,86.89,87.06,35250.0,68.7442,68.8153,68.681,68.8153,35250.0
2019-05-02 14:55:00,87.07,87.09,87.03,87.07,48102.0,68.8232,68.839,68.7916,68.8232,48102.0
2019-05-02 15:00:00,87.07,87.12,87.05,87.11,29701.0,68.8232,68.8628,68.8074,68.8549,29701.0
2019-05-02 15:05:00,87.11,87.19,87.1,87.11,40229.0,68.8549,68.9181,68.8469,68.8549,40229.0
2019-05-02 15:10:00,87.11,87.14,87.06,87.07,51791.0,68.8549,68.8786,68.8153,68.8232,51791.0
2019-05-02 15:15:00,87.06,87.1,87.05,87.09,21488.0,68.8153,68.8469,68.8074,68.839,21488.0
2019-05-02 15:20:00,87.1,87.16,87.09,87.15,34743.0,68.8469,68.8944,68.839,68.8865,34743.0
2019-05-02 15:25:00,87.16,87.21,87.09,87.11,45086.0,68.8944,68.9339,68.839,68.8549,45086.0
2019-05-02 15:30:00,87.11,87.24,87.08,87.12,39668.0,68.8549,68.9576,68.8311,68.8628,39668.0
2019-05-02 15:35:00,87.12,87.2,87.11,87.11,76692.0,68.8628,68.926,68.8549,68.8549,76692.0
2019-05-02 15:40:00,87.11,87.12,87.03,87.07,79028.0,68.8549,68.8628,68.7916,68.8232,79028.0
2019-05-02 15:45:00,87.07,87.1,86.93,86.97,59414.0,68.8232,68.8469,68.7126,68.7442,59414.0
2019-05-02 15:50:00,86.97,87.01,86.93,86.94,78168.0,68.7442,68.7758,68.7126,68.7205,78168.0
2019-05-02 15:55:00,86.94,86.99,86.83,86.93,234709.0,68.7205,68.76,68.6335,68.7126,234709.0
2019-05-03 09:30:00,87.24,87.49,87.18,87.32,162229.0,68.9576,69.1552,68.9102,69.0208,162229.0
2019-05-03 09:35:00,87.32,87.49,87.19,87.2,150950.0,69.0208,69.1552,68.9181,68.926,150950.0
2019-05-03 09:40:00,87.2,87.33,87.16,87.18,72026.0,68.926,69.0287,68.8944,68.9102,72026.0
2019-05-03 09:45:00,87.19,87.43,87.18,87.29,112537.0,68.9181,69.1078,68.9102,68.9971,112537.0
2019-05-03 09:50:00,87.29,87.5,87.29,87.42,79168.0,68.9971,69.1631,68.9971,69.0999,79168.0
2019-05-03 09:55:00,87.42,87.47,87.15,87.17,75945.0,69.0999,69.1394,68.8865,68.9023,75945.0
2019-05-03 10:00:00,87.16,87.4,87.14,87.23,116958.0,68.8944,69.0841,68.8786,68.9497,116958.0
2019-05-03 10:05:00,87.23,87.28,87.15,87.26,66623.0,68.9497,68.9892,68.8865,68.9734,66623.0
2019-05-03 10:10:00,87.27,87.3,87.16,87.24,39892.0,68.9813,69.005,68.8944,68.9576,39892.0
2019-05-03 10:15:00,87.23,87.27,87.1,87.11,25998.0,68.9497,68.9813,68.8469,68.8549,25998.0
2019-05-03 10:20:00,87.11,87.17,87.03,87.05,42004.0,68.8549,68.9023,68.7916,68.8074,42004.0
2019-05-03 10:25:00,87.05,87.05,86.94,87.02,34699.0,68.8074,68.8074,68.7205,68.7837,34699.0
2019-05-03 10:30:00,87.02,87.05,86.94,86.96,18834.0,68.7837,68.8074,68.7205,68.7363,18834.0
2019-05-03 10:35:00,86.95,87.0,86.93,86.95,37634.0,68.7284,68.7679,68.7126,68.7284,37634.0
2019-05-03 10:40:00,86.95,87.06,86.95,87.03,277732.0,68.7284,68.8153,68.7284,68.7916,277732.0
2019-05-03 10:45:00,87.03,87.18,87.03,87.13,58723.0,68.7916,68.9102,68.7916,68.8707,58723.0
2019-05-03 10:50:00,87.15,87.16,87.05,87.12,63828.0,68.8865,68.8944,68.8074,68.8628,63828.0
2019-05-03 10:55:00,87.11,87.14,87.08,87.11,19265.0,68.8549,68.8786,68.8311,68.8549,19265.0
2019-05-03 11:00:00,87.12,87.27,87.09,87.27,45097.0,68.8628,68.9813,68.839,68.9813,45097.0
2019-05-03 11:05:00,87.27,87.28,87.14,87.17,70729.0,68.9813,68.9892,68.8786,68.9023,70729.0
2019-05-03 11:10:00,87.17,87.24,87.15,87.16,35787.0,68.9023,68.9576,68.8865,68.8944,35787.0
2019-05-03 11:15:00,87.16,87.16,86.99,87.01,26921.0,68.8944,68.8944,68.76,68.7758,26921.0
2019-05-03 11:20:00,86.99,87.08,86.98,87.03,21220.0,68.76,68.8311,68.7521,68.7916,21220.0
2019-05-03 11:25:00,87.06,87.15,87.06,87.15,15172.0,68.8153,68.8865,68.8153,68.8865,15172.0
2019-05-03 11:30:00,87.16,87.23,87.14,87.21,19652.0,68.8944,68.9497,68.8786,68.9339,19652.0
2019-05-03 11:35:00,87.22,87.24,87.12,87.14,11100.0,68.9418,68.9576,68.8628,68.8786,11100.0
2019-05-03 11:40:00,87.14,87.29,87.14,87.27,13770.0,68.8786,68.9971,68.8786,68.9813,13770.0
2019-05-03 11:45:00,87.28,87.3,87.23,87.25,18489.0,68.9892,69.005,68.9497,68.9655,18489.0
2019-05-03 11:50:00,87.26,87.33,87.22,87.33,19171.0,68.9734,69.0287,68.9418,69.0287,19171.0
2019-05-03 11:55:00,87.34,87.39,87.31,87.39,22839.0,69.0367,69.0762,69.0129,69.0762,22839.0
2019-05-03 12:00:00,87.39,87.55,87.39,87.55,37313.0,69.0762,69.2026,69.0762,69.2026,37313.0
2019-05-03 12:05:00,87.56,87.56,87.46,87.46,38049.0,69.2105,69.2105,69.1315,69.1315,38049.0
2019-05-03 12:10:00,87.46,87.49,87.37,87.48,17984.0,69.1315,69.1552,69.0604,69.1473,17984.0
2019-05-03 12:15:00,87.49,87.49,87.42,87.45,26011.0,69.1552,69.1552,69.0999,69.1236,26011.0
2019-05-03 12:20:00,87.45,87.48,87.43,87.46,17430.0,69.1236,69.1473,69.1078,69.1315,17430.0
2019-05-03 12:25:00,87.47,87.5,87.41,87.45,9805.0,69.1394,69.1631,69.092,69.1236,9805.0
2019-05-03 12:30:00,87.45,87.5,87.44,87.5,13304.0,69.1236,69.1631,69.1157,69.1631,13304.0
2019-05-03 12:35:00,87.5,87.52,87.43,87.45,10768.0,69.1631,69.1789,69.1078,69.1236,10768.0
2019-05-03 12:40:00,87.46,87.51,87.45,87.48,14479.0,69.1315,69.171,69.1236,69.1473,14479.0
2019-05-03 12:45:00,87.49,87.49,87.43,87.44,16039.0,69.1552,69.1552,69.1078,69.1157,16039.0
2019-05-03 12:50:00,87.43,87.46,87.37,87.37,23544.0,69.1078,69.1315,69.0604,69.0604,23544.0
2019-05-03 12:55:00,87.37,87.46,87.37,87.4,18710.0,69.0604,69.1315,69.0604,69.0841,18710.0
2019-05-03 13:00:00,87.41,87.44,87.38,87.43,19203.0,69.092,69.1157,69.0683,69.1078,19203.0
2019-05-03 13:05:00,87.44,87.51,87.43,87.5,16180.0,69.1157,69.171,69.1078,69.1631,16180.0
2019-05-03 13:10:00,87.5,87.56,87.49,87.52,9082.0,69.1631,69.2105,69.1552,69.1789,9082.0
2019-05-03 13:15:00,87.52,87.59,87.52,87.57,32536.0,69.1789,69.2343,69.1789,69.2185,32536.0
2019-05-03 13:20:00,87.58,87.63,87.57,87.62,16583.0,69.2264,69.2659,69.2185,69.258,16583.0
2019-05-03 13:25:00,87.63,87.69,87.61,87.67,42471.0,69.2659,69.3133,69.2501,69.2975,42471.0
2019-05-03 13:30:00,87.67,87.76,87.67,87.72,29962.0,69.2975,69.3686,69.2975,69.337,29962.0
2019-05-03 13:35:00,87.71,87.74,87.66,87.73,17345.0,69.3291,69.3528,69.2896,69.3449,17345.0
2019-05-03 13:40:00,87.73,87.79,87.71,87.76,14315.0,69.3449,69.3923,69.3291,69.3686,14315.0
2019-05-03 13:45:00,87.74,87.77,87.72,87.77,10633.0,69.3528,69.3765,69.337,69.3765,10633.0
2019-05-03 13:50:00,87.76,87.78,87.75,87.77,27220.0,69.3686,69.3844,69.3607,69.3765,27220.0
2019-05-03 13:55:00,87.77,87.77,87.67,87.68,39080.0,69.3765,69.3765,69.2975,69.3054,39080.0
2019-05-03 14:00:00,87.67,87.72,87.66,87.69,42678.0,69.2975,69.337,69.2896,69.3133,42678.0
2019-05-03 14:05:00,87.7,87.75,87.69,87.73,36531.0,69.3212,69.3607,69.3133,69.3449,36531.0
2019-05-03 14:10:00,87.74,87.74,87.67,87.67,198092.0,69.3528,69.3528,69.2975,69.2975,198092.0
2019-05-03 14:15:00,87.67,87.67,87.6,87.61,68842.0,69.2975,69.2975,69.2422,69.2501,68842.0
2019-05-03 14:20:00,87.61,87.67,87.6,87.64,43376.0,69.2501,69.2975,69.2422,69.2738,43376.0
2019-05-03 14:25:00,87.64,87.67,87.63,87.67,30112.0,69.2738,69.2975,69.2659,69.2975,30112.0
2019-05-03 14:30:00,87.67,87.68,87.64,87.68,42227.0,69.2975,69.3054,69.2738,69.3054,42227.0
2019-05-03 14:35:00,87.67,87.68,87.63,87.67,51947.0,69.2975,69.3054,69.2659,69.2975,51947.0
2019-05-03 14:40:00,87.68,87.69,87.66,87.68,47160.0,69.3054,69.3133,69.2896,69.3054,47160.0
2019-05-03 14:45:00,87.68,87.76,87.68,87.76,26181.0,69.3054,69.3686,69.3054,69.3686,26181.0
2019-05-03 14:50:00,87.77,87.77,87.64,87.68,37613.0,69.3765,69.3765,69.2738,69.3054,37613.0
2019-05-03 14:55:00,87.67,87.74,87.66,87.69,13492.0,69.2975,69.3528,69.2896,69.3133,13492.0
2019-05-03 15:00:00,87.69,87.7,87.67,87.69,19874.0,69.3133,69.3212,69.2975,69.3133,19874.0
2019-05-03 15:05:00,87.7,87.74,87.67,87.73,34214.0,69.3212,69.3528,69.2975,69.3449,34214.0
2019-05-03 15:10:00,87.73,87.74,87.7,87.72,12415.0,69.3449,69.3528,69.3212,69.337,12415.0
2019-05-03 15:15:00,87.71,87.77,87.68,87.73,25189.0,69.3291,69.3765,69.3054,69.3449,25189.0
2019-05-03 15:20:00,87.71,87.78,87.68,87.76,21428.0,69.3291,69.3844,69.3054,69.3686,21428.0
2019-05-03 15:25:00,87.75,87.76,87.71,87.71,24120.0,69.3607,69.3686,69.3291,69.3291,24120.0
2019-05-03 15:30:00,87.72,87.73,87.67,87.69,27547.0,69.337,69.3449,69.2975,69.3133,27547.0
2019-05-03 15:35:00,87.69,87.69,87.62,87.66,82713.0,69.3133,69.3133,69.258,69.2896,82713.0
2019-05-03 15:40:00,87.65,87.69,87.62,87.69,55633.0,69.2817,69.3133,69.258,69.3133,55633.0
2019-05-03 15:45:00,87.69,87.74,87.67,87.73,58334.0,69.3133,69.3528,69.2975,69.3449,58334.0
2019-05-03 15:50:00,87.73,87.74,87.61,87.61,51760.0,69.3449,69.3528,69.2501,69.2501,51760.0
2019-05-03 15:55:00,87.62,87.73,87.62,87.67,448435.0,69.258,69.3449,69.258,69.2975,448435.0
2019-05-06 09:30:00,87.25,87.63,87.08,87.57,165317.0,68.9655,69.2659,68.8311,69.2185,165317.0
2019-05-06 09:35:00,87.57,87.58,87.25,87.34,86521.0,69.2185,69.2264,68.9655,69.0367,86521.0
2019-05-06 09:40:00,87.37,87.44,87.31,87.35,56461.0,69.0604,69.1157,69.0129,69.0446,56461.0
2019-05-06 09:45:00,87.36,87.42,87.19,87.28,60840.0,69.0525,69.0999,68.9181,68.9892,60840.0
2019-05-06 09:50:00,87.27,87.55,87.27,87.52,89774.0,68.9813,69.2026,68.9813,69.1789,89774.0
2019-05-06 09:55:00,87.53,87.54,87.44,87.45,68863.0,69.1868,69.1947,69.1157,69.1236,68863.0
2019-05-06 10:00:00,87.45,87.49,87.35,87.45,48355.0,69.1236,69.1552,69.0446,69.1236,48355.0
2019-05-06 10:05:00,87.44,87.44,87.2,87.23,36949.0,69.1157,69.1157,68.926,68.9497,36949.0
2019-05-06 10:10:00,87.21,87.28,87.09,87.13,32883.0,68.9339,68.9892,68.839,68.8707,32883.0
2019-05-06 10:15:00,87.13,87.23,87.11,87.18,71486.0,68.8707,68.9497,68.8549,68.9102,71486.0
2019-05-06 10:20:00,87.18,87.2,87.07,87.08,45297.0,68.9102,68.926,68.8232,68.8311,45297.0
2019-05-06 10:25:00,87.09,87.17,87.01,87.06,55986.0,68.839,68.9023,68.7758,68.8153,55986.0
2019-05-06 10:30:00,87.05,87.06,86.93,86.98,40839.0,68.8074,68.8153,68.7126,68.7521,40839.0
2019-05-06 10:35:00,87.01,87.02,86.87,86.94,32722.0,68.7758,68.7837,68.6651,68.7205,32722.0
2019-05-06 10:40:00,86.94,87.02,86.94,86.95,44173.0,68.7205,68.7837,68.7205,68.7284,44173.0
2019-05-06 10:45:00,86.97,87.23,86.97,87.2,21228.0,68.7442,68.9497,68.7442,68.926,21228.0
2019-05-06 10:50:00,87.23,87.32,87.23,87.27,47499.0,68.9497,69.0208,68.9497,68.9813,47499.0
2019-05-06 10:55:00,87.26,87.29,87.19,87.23,28215.0,68.9734,68.9971,68.9181,68.9497,28215.0
2019-05-06 11:00:00,87.24,87.28,87.19,87.21,43621.0,68.9576,68.9892,68.9181,68.9339,43621.0
2019-05-06 11:05:00,87.21,87.25,87.14,87.25,16797.0,68.9339,68.9655,68.8786,68.9655,16797.0
2019-05-06 11:10:00,87.26,87.33,87.24,87.31,27385.0,68.9734,69.0287,68.9576,69.0129,27385.0
2019-05-06 11:15:00,87.32,87.34,87.24,87.34,65317.0,69.0208,69.0367,68.9576,69.0367,65317.0
2019-05-06 11:20:00,87.35,87.37,87.29,87.3,78233.0,69.0446,69.0604,68.9971,69.005,78233.0
2019-05-06 11:25:00,87.31,87.35,87.24,87.28,20245.0,69.0129,69.0446,68.9576,68.9892,20245.0
2019-05-06 11:30:00,87.28,87.32,87.2,87.28,45041.0,68.9892,69.0208,68.926,68.9892,45041.0
2019-05-06 11:35:00,87.27,87.33,87.24,87.27,27420.0,68.9813,69.0287,68.9576,68.9813,27420.0
2019-05-06 11:40:00,87.27,87.36,87.26,87.33,15761.0,68.9813,69.0525,68.9734,69.0287,15761.0
2019-05-06 11:45:00,87.33,87.36,87.3,87.35,19073.0,69.0287,69.0525,69.005,69.0446,19073.0
2019-05-06 11:50:00,87.33,87.35,87.3,87.32,28763.0,69.0287,69.0446,69.005,69.0208,28763.0
2019-05-06 11:55:00,87.34,87.39,87.32,87.35,20006.0,69.0367,69.0762,69.0208,69.0446,20006.0
2019-05-06 12:00:00,87.35,87.36,87.26,87.28,23715.0,69.0446,69.0525,68.9734,68.9892,23715.0
2019-05-06 12:05:00,87.28,87.38,87.28,87.38,24587.0,68.9892,69.0683,68.9892,69.0683,24587.0
2019-05-06 12:10:00,87.38,87.38,87.31,87.36,22189.0,69.0683,69.0683,69.0129,69.0525,22189.0
2019-05-06 12:15:00,87.36,87.4,87.29,87.39,22906.0,69.0525,69.0841,68.9971,69.0762,22906.0
2019-05-06 12:20:00,87.39,87.42,87.36,87.42,13998.0,69.0762,69.0999,69.0525,69.0999,13998.0
2019-05-06 12:25:00,87.42,87.48,87.4,87.45,58974.0,69.0999,69.1473,69.0841,69.1236,58974.0
2019-05-06 12:30:00,87.45,87.48,87.41,87.41,14075.0,69.1236,69.1473,69.092,69.092,14075.0
2019-05-06 12:35:00,87.41,87.44,87.39,87.44,8449.0,69.092,69.1157,69.0762,69.1157,8449.0
2019-05-06 12:40:00,87.43,87.43,87.35,87.36,16419.0,69.1078,69.1078,69.0446,69.0525,16419.0
2019-05-06 12:45:00,87.35,87.45,87.35,87.43,70930.0,69.0446,69.1236,69.0446,69.1078,70930.0
2019-05-06 12:50:00,87.44,87.47,87.42,87.47,23777.0,69.1157,69.1394,69.0999,69.1394,23777.0
2019-05-06 12:55:00,87.47,87.53,87.46,87.48,29821.0,69.1394,69.1868,69.1315,69.1473,29821.0
2019-05-06 13:00:00,87.47,87.47,87.36,87.36,27966.0,69.1394,69.1394,69.0525,69.0525,27966.0
2019-05-06 13:05:00,87.36,87.42,87.36,87.39,16532.0,69.0525,69.0999,69.0525,69.0762,16532.0
2019-05-06 13:10:00,87.39,87.43,87.38,87.41,26967.0,69.0762,69.1078,69.0683,69.092,26967.0
2019-05-06 13:15:00,87.41,87.42,87.37,87.4,57785.0,69.092,69.0999,69.0604,69.0841,57785.0
2019-05-06 13:20:00,87.41,87.43,87.39,87.42,17829.0,69.092,69.1078,69.0762,69.0999,17829.0
2019-05-06 13:25:00,87.43,87.49,87.41,87.41,27999.0,69.1078,69.1552,69.092,69.092,27999.0
2019-05-06 13:30:00,87.42,87.42,87.36,87.39,42494.0,69.0999,69.0999,69.0525,69.0762,42494.0
2019-05-06 13:35:00,87.38,87.38,87.31,87.34,46268.0,69.0683,69.0683,69.0129,69.0367,46268.0
2019-05-06 13:40:00,87.34,87.35,87.29,87.29,68848.0,69.0367,69.0446,68.9971,68.9971,68848.0
2019-05-06 13:45:00,87.28,87.34,87.27,87.33,36297.0,68.9892,69.0367,68.9813,69.0287,36297.0
2019-05-06 13:50:00,87.34,87.37,87.3,87.34,48276.0,69.0367,69.0604,69.005,69.0367,48276.0
2019-05-06 13:55:00,87.33,87.34,87.32,87.33,40631.0,69.0287,69.0367,69.0208,69.0287,40631.0
2019-05-06 14:00:00,87.33,87.36,87.31,87.32,52506.0,69.0287,69.0525,69.0129,69.0208,52506.0
2019-05-06 14:05:00,87.31,87.33,87.29,87.31,39428.0,69.0129,69.0287,68.9971,69.0129,39428.0
2019-05-06 14:10:00,87.3,87.32,87.27,87.27,53098.0,69.005,69.0208,68.9813,68.9813,53098.0
2019-05-06 14:15:00,87.27,87.3,87.26,87.29,55506.0,68.9813,69.005,68.9734,68.9971,55506.0
2019-05-06 14:20:00,87.29,87.31,87.21,87.23,54942.0,68.9971,69.0129,68.9339,68.9497,54942.0
2019-05-06 14:25:00,87.23,87.28,87.2,87.26,39628.0,68.9497,68.9892,68.926,68.9734,39628.0
2019-05-06 14:30:00,87.27,87.3,87.23,87.26,23581.0,68.9813,69.005,68.9497,68.9734,23581.0
2019-05-06 14:35:00,87.26,87.31,87.25,87.3,10862.0,68.9734,69.0129,68.9655,69.005,10862.0
2019-05-06 14:40:00,87.29,87.36,87.29,87.36,15553.0,68.9971,69.0525,68.9971,69.0525,15553.0
2019-05-06 14:45:00,87.37,87.49,87.37,87.48,39991.0,69.0604,69.1552,69.0604,69.1473,39991.0
2019-05-06 14:50:00,87.47,87.52,87.44,87.47,49258.0,69.1394,69.1789,69.1157,69.1394,49258.0
2019-05-06 14:55:00,87.47,87.49,87.42,87.47,36839.0,69.1394,69.1552,69.0999,69.1394,36839.0
2019-05-06 15:00:00,87.47,87.53,87.46,87.5,26830.0,69.1394,69.1868,69.1315,69.1631,26830.0
2019-05-06 15:05:00,87.49,87.51,87.44,87.45,26696.0,69.1552,69.171,69.1157,69.1236,26696.0
2019-05-06 15:10:00,87.45,87.51,87.45,87.48,17356.0,69.1236,69.171,69.1236,69.1473,17356.0
2019-05-06 15:15:00,87.49,87.55,87.48,87.54,28076.0,69.1552,69.2026,69.1473,69.1947,28076.0
2019-05-06 15:20:00,87.54,87.54,87.49,87.54,17698.0,69.1947,69.1947,69.1552,69.1947,17698.0
2019-05-06 15:25:00,87.55,87.58,87.53,87.53,48165.0,69.2026,69.2264,69.1868,69.1868,48165.0
2019-05-06 15:30:00,87.54,87.62,87.5,87.62,68008.0,69.1947,69.258,69.1631,69.258,68008.0
2019-05-06 15:35:00,87.61,87.67,87.6,87.63,44629.0,69.2501,69.2975,69.2422,69.2659,44629.0
2019-05-06 15:40:00,87.64,87.65,87.53,87.55,32807.0,69.2738,69.2817,69.1868,69.2026,32807.0
2019-05-06 15:45:00,87.54,87.57,87.5,87.57,59277.0,69.1947,69.2185,69.1631,69.2185,59277.0
2019-05-06 15:50:00,87.57,87.59,87.52,87.52,85175.0,69.2185,69.2343,69.1789,69.1789,85175.0
2019-05-06 15:55:00,87.52,87.53,87.39,87.42,478516.0,69.1789,69.1868,69.0762,69.0999,478516.0
2019-05-07 09:30:00,87.37,87.37,87.0,87.02,351539.0,69.0604,69.0604,68.7679,68.7837,351539.0
2019-05-07 09:35:00,87.01,87.14,87.01,87.02,404106.0,68.7758,68.8786,68.7758,68.7837,404106.0
2019-05-07 09:40:00,87.02,87.08,86.93,86.97,125053.0,68.7837,68.8311,68.7126,68.7442,125053.0
2019-05-07 09:45:00,86.99,87.0,86.72,86.74,64338.0,68.76,68.7679,68.5466,68.5624,64338.0
2019-05-07 09:50:00,86.73,86.87,86.73,86.79,68059.0,68.5545,68.6651,68.5545,68.6019,68059.0
2019-05-07 09:55:00,86.79,86.86,86.67,86.67,52424.0,68.6019,68.6572,68.5071,68.5071,52424.0
2019-05-07 10:00:00,86.7,86.76,86.45,86.49,115202.0,68.5308,68.5782,68.3332,68.3648,115202.0
2019-05-07 10:05:00,86.48,86.51,86.37,86.47,38360.0,68.3569,68.3806,68.2699,68.349,38360.0
2019-05-07 10:10:00,86.46,86.61,86.44,86.57,56153.0,68.3411,68.4596,68.3253,68.428,56153.0
2019-05-07 10:15:00,86.56,86.57,86.46,86.48,34173.0,68.4201,68.428,68.3411,68.3569,34173.0
2019-05-07 10:20:00,86.48,86.57,86.39,86.5,125800.0,68.3569,68.428,68.2857,68.3727,125800.0
2019-05-07 10:25:00,86.5,86.69,86.49,86.69,166782.0,68.3727,68.5229,68.3648,68.5229,166782.0
2019-05-07 10:30:00,86.68,86.7,86.57,86.6,49809.0,68.515,68.5308,68.428,68.4517,49809.0
2019-05-07 10:35:00,86.6,86.65,86.43,86.46,57510.0,68.4517,68.4913,68.3174,68.3411,57510.0
2019-05-07 10:40:00,86.45,86.49,86.28,86.29,138252.0,68.3332,68.3648,68.1988,68.2067,138252.0
2019-05-07 10:45:00,86.28,86.52,86.27,86.5,33988.0,68.1988,68.3885,68.1909,68.3727,33988.0
2019-05-07 10:50:00,86.51,86.6,86.5,86.55,37604.0,68.3806,68.4517,68.3727,68.4122,37604.0
2019-05-07 10:55:00,86.55,86.6,86.51,86.55,61600.0,68.4122,68.4517,68.3806,68.4122,61600.0
2019-05-07 11:00:00,86.55,86.6,86.5,86.57,78927.0,68.4122,68.4517,68.3727,68.428,78927.0
2019-05-07 11:05:00,86.57,86.69,86.56,86.67,53195.0,68.428,68.5229,68.4201,68.5071,53195.0
2019-05-07 11:10:00,86.67,86.76,86.66,86.74,21537.0,68.5071,68.5782,68.4992,68.5624,21537.0
2019-05-07 11:15:00,86.75,86.79,86.63,86.68,37879.0,68.5703,68.6019,68.4754,68.515,37879.0
2019-05-07 11:20:00,86.67,86.67,86.53,86.55,26542.0,68.5071,68.5071,68.3964,68.4122,26542.0
2019-05-07 11:25:00,86.52,86.6,86.4,86.58,33727.0,68.3885,68.4517,68.2936,68.4359,33727.0
2019-05-07 11:30:00,86.58,86.66,86.58,86.63,25965.0,68.4359,68.4992,68.4359,68.4754,25965.0
2019-05-07 11:35:00,86.61,86.61,86.44,86.52,26781.0,68.4596,68.4596,68.3253,68.3885,26781.0
2019-05-07 11:40:00,86.52,86.56,86.41,86.41,25618.0,68.3885,68.4201,68.3015,68.3015,25618.0
2019-05-07 11:45:00,86.4,86.4,86.26,86.36,27640.0,68.2936,68.2936,68.183,68.262,27640.0
2019-05-07 11:50:00,86.33,86.34,86.21,86.3,34149.0,68.2383,68.2462,68.1435,68.2146,34149.0
2019-05-07 11:55:00,86.32,86.33,86.17,86.26,22391.0,68.2304,68.2383,68.1118,68.183,22391.0
2019-05-07 12:00:00,86.25,86.28,86.16,86.27,32085.0,68.1751,68.1988,68.1039,68.1909,32085.0
2019-05-07 12:05:00,86.28,86.45,86.28,86.35,164388.0,68.1988,68.3332,68.1988,68.2541,164388.0
2019-05-07 12:10:00,86.35,86.39,86.34,86.35,29450.0,68.2541,68.2857,68.2462,68.2541,29450.0
2019-05-07 12:15:00,86.36,86.46,86.34,86.42,29612.0,68.262,68.3411,68.2462,68.3095,29612.0
2019-05-07 12:20:00,86.42,86.51,86.42,86.5,62582.0,68.3095,68.3806,68.3095,68.3727,62582.0
2019-05-07 12:25:00,86.51,86.62,86.5,86.55,38786.0,68.3806,68.4675,68.3727,68.4122,38786.0
2019-05-07 12:30:00,86.54,86.67,86.53,86.6,26569.0,68.4043,68.5071,68.3964,68.4517,26569.0
2019-05-07 12:35:00,86.61,86.66,86.6,86.64,70864.0,68.4596,68.4992,68.4517,68.4833,70864.0
2019-05-07 12:40:00,86.64,86.66,86.59,86.63,30591.0,68.4833,68.4992,68.4438,68.4754,30591.0
2019-05-07 12:45:00,86.64,86.69,86.62,86.66,89013.0,68.4833,68.5229,68.4675,68.4992,89013.0
2019-05-07 12:50:00,86.66,86.76,86.66,86.69,21500.0,68.4992,68.5782,68.4992,68.5229,21500.0
2019-05-07 12:55:00,86.69,86.7,86.62,86.62,26069.0,68.5229,68.5308,68.4675,68.4675,26069.0
2019-05-07 13:00:00,86.61,86.63,86.47,86.47,17613.0,68.4596,68.4754,68.349,68.349,17613.0
2019-05-07 13:05:00,86.46,86.52,86.43,86.44,33836.0,68.3411,68.3885,68.3174,68.3253,33836.0
2019-05-07 13:10:00,86.44,86.44,86.35,86.42,97558.0,68.3253,68.3253,68.2541,68.3095,97558.0
2019-05-07 13:15:00,86.41,86.41,86.31,86.34,37668.0,68.3015,68.3015,68.2225,68.2462,37668.0
2019-05-07 13:20:00,86.35,86.37,86.28,86.29,16601.0,68.2541,68.2699,68.1988,68.2067,16601.0
2019-05-07 13:25:00,86.28,86.28,86.14,86.16,30194.0,68.1988,68.1988,68.0881,68.1039,30194.0
2019-05-07 13:30:00,86.15,86.26,86.1,86.23,80781.0,68.096,68.183,68.0565,68.1593,80781.0
2019-05-07 13:35:00,86.25,86.25,86.15,86.22,26194.0,68.1751,68.1751,68.096,68.1514,26194.0
2019-05-07 13:40:00,86.21,86.24,86.13,86.17,25953.0,68.1435,68.1672,68.0802,68.1118,25953.0
2019-05-07 13:45:00,86.16,86.29,86.16,86.27,32557.0,68.1039,68.2067,68.1039,68.1909,32557.0
2019-05-07 13:50:00,86.25,86.33,86.25,86.31,24912.0,68.1751,68.2383,68.1751,68.2225,24912.0
2019-05-07 13:55:00,86.32,86.4,86.3,86.32,43102.0,68.2304,68.2936,68.2146,68.2304,43102.0
2019-05-07 14:00:00,86.31,86.39,86.29,86.31,78468.0,68.2225,68.2857,68.2067,68.2225,78468.0
2019-05-07 14:05:00,86.31,86.5,86.3,86.41,23903.0,68.2225,68.3727,68.2146,68.3015,23903.0
2019-05-07 14:10:00,86.41,86.43,86.26,86.42,68574.0,68.3015,68.3174,68.183,68.3095,68574.0
2019-05-07 14:15:00,86.42,86.42,86.27,86.36,41521.0,68.3095,68.3095,68.1909,68.262,41521.0
2019-05-07 14:20:00,86.36,86.4,86.22,86.22,41584.0,68.262,68.2936,68.1514,68.1514,41584.0
2019-05-07 14:25:00,86.21,86.23,85.95,86.01,422355.0,68.1435,68.1593,67.9379,67.9854,422355.0
2019-05-07 14:30:00,86.02,86.05,85.85,85.85,71118.0,67.9933,68.017,67.8589,67.8589,71118.0
2019-05-07 14:35:00,85.86,85.96,85.84,85.96,36304.0,67.8668,67.9459,67.851,67.9459,36304.0
2019-05-07 14:40:00,85.96,86.02,85.88,85.9,48641.0,67.9459,67.9933,67.8826,67.8984,48641.0
2019-05-07 14:45:00,85.9,85.91,85.8,85.81,41981.0,67.8984,67.9063,67.8194,67.8273,41981.0
2019-05-07 14:50:00,85.82,85.95,85.82,85.95,34709.0,67.8352,67.9379,67.8352,67.9379,34709.0
2019-05-07 14:55:00,85.95,85.99,85.89,85.96,55764.0,67.9379,67.9696,67.8905,67.9459,55764.0
2019-05-07 15:00:00,85.95,85.96,85.82,85.88,28078.0,67.9379,67.9459,67.8352,67.8826,28078.0
2019-05-07 15:05:00,85.88,85.88,85.72,85.86,49703.0,67.8826,67.8826,67.7561,67.8668,49703.0
2019-05-07 15:10:00,85.84,85.92,85.8,85.84,108776.0,67.851,67.9142,67.8194,67.851,108776.0
2019-05-07 15:15:00,85.85,85.94,85.79,85.88,63088.0,67.8589,67.93,67.8115,67.8826,63088.0
2019-05-07 15:20:00,85.88,85.97,85.86,85.87,60269.0,67.8826,67.9538,67.8668,67.8747,60269.0
2019-05-07 15:25:00,85.88,85.93,85.74,85.74,50524.0,67.8826,67.9221,67.772,67.772,50524.0
2019-05-07 15:30:00,85.73,85.74,85.51,85.53,338072.0,67.7641,67.772,67.5902,67.606,338072.0
2019-05-07 15:35:00,85.53,85.55,85.21,85.29,441096.0,67.606,67.6218,67.353,67.4163,441096.0
2019-05-07 15:40:00,85.28,85.69,85.27,85.67,183240.0,67.4084,67.7324,67.4005,67.7166,183240.0
2019-05-07 15:45:00,85.68,85.78,85.65,85.78,217405.0,67.7245,67.8036,67.7008,67.8036,217405.0
2019-05-07 15:50:00,85.78,85.91,85.72,85.84,172173.0,67.8036,67.9063,67.7561,67.851,172173.0
2019-05-07 15:55:00,85.84,85.95,85.74,85.8,262016.0,67.851,67.9379,67.772,67.8194,262016.0
2019-05-08 09:30:00,85.88,86.3,85.81,86.26,233221.0,67.8826,68.2146,67.8273,68.183,233221.0
2019-05-08 09:35:00,86.26,86.58,86.22,86.22,138405.0,68.183,68.4359,68.1514,68.1514,138405.0
2019-05-08 09:40:00,86.22,86.48,86.18,86.32,113718.0,68.1514,68.3569,68.1197,68.2304,113718.0
2019-05-08 09:45:00,86.33,86.41,86.21,86.22,105475.0,68.2383,68.3015,68.1435,68.1514,105475.0
2019-05-08 09:50:00,86.24,86.44,86.2,86.39,614046.0,68.1672,68.3253,68.1356,68.2857,614046.0
2019-05-08 09:55:00,86.39,86.5,86.36,86.47,63629.0,68.2857,68.3727,68.262,68.349,63629.0
2019-05-08 10:00:00,86.48,86.49,86.32,86.34,63282.0,68.3569,68.3648,68.2304,68.2462,63282.0
2019-05-08 10:05:00,86.32,86.42,86.29,86.3,42690.0,68.2304,68.3095,68.2067,68.2146,42690.0
2019-05-08 10:10:00,86.31,86.36,86.2,86.36,42577.0,68.2225,68.262,68.1356,68.262,42577.0
2019-05-08 10:15:00,86.35,86.47,86.33,86.4,30655.0,68.2541,68.349,68.2383,68.2936,30655.0
2019-05-08 10:20:00,86.39,86.43,86.25,86.3,46761.0,68.2857,68.3174,68.1751,68.2146,46761.0
2019-05-08 10:25:00,86.28,86.3,86.17,86.18,151498.0,68.1988,68.2146,68.1118,68.1197,151498.0
2019-05-08 10:30:00,86.19,86.26,86.19,86.23,47371.0,68.1277,68.183,68.1277,68.1593,47371.0
2019-05-08 10:35:00,86.22,86.24,85.99,86.06,54536.0,68.1514,68.1672,67.9696,68.0249,54536.0
2019-05-08 10:40:00,86.04,86.18,86.03,86.17,29489.0,68.0091,68.1197,68.0012,68.1118,29489.0
2019-05-08 10:45:00,86.16,86.18,86.06,86.07,31588.0,68.1039,68.1197,68.0249,68.0328,31588.0
2019-05-08 10:50:00,86.07,86.17,86.06,86.16,28321.0,68.0328,68.1118,68.0249,68.1039,28321.0
2019-05-08 10:55:00,86.16,86.31,86.13,86.29,37432.0,68.1039,68.2225,68.0802,68.2067,37432.0
2019-05-08 11:00:00,86.31,86.53,86.29,86.43,104120.0,68.2225,68.3964,68.2067,68.3174,104120.0
2019-05-08 11:05:00,86.44,86.51,86.35,86.37,95804.0,68.3253,68.3806,68.2541,68.2699,95804.0
2019-05-08 11:10:00,86.38,86.47,86.32,86.32,34569.0,68.2778,68.349,68.2304,68.2304,34569.0
2019-05-08 11:15:00,86.33,86.39,86.25,86.28,29870.0,68.2383,68.2857,68.1751,68.1988,29870.0
2019-05-08 11:20:00,86.29,86.31,86.14,86.17,33947.0,68.2067,68.2225,68.0881,68.1118,33947.0
2019-05-08 11:25:00,86.17,86.32,86.16,86.3,29916.0,68.1118,68.2304,68.1039,68.2146,29916.0
2019-05-08 11:30:00,86.31,86.35,86.09,86.14,74464.0,68.2225,68.2541,68.0486,68.0881,74464.0
2019-05-08 11:35:00,86.13,86.19,86.0,86.0,35623.0,68.0802,68.1277,67.9775,67.9775,35623.0
2019-05-08 11:40:00,86.01,86.12,86.01,86.07,32499.0,67.9854,68.0723,67.9854,68.0328,32499.0
2019-05-08 11:45:00,86.05,86.22,86.03,86.19,30740.0,68.017,68.1514,68.0012,68.1277,30740.0
2019-05-08 11:50:00,86.19,86.2,86.04,86.13,44875.0,68.1277,68.1356,68.0091,68.0802,44875.0
2019-05-08 11:55:00,86.15,86.18,86.08,86.1,36602.0,68.096,68.1197,68.0407,68.0565,36602.0
2019-05-08 12:00:00,86.11,86.13,85.94,85.96,37069.0,68.0644,68.0802,67.93,67.9459,37069.0
2019-05-08 12:05:00,85.97,86.04,85.96,85.97,40102.0,67.9538,68.0091,67.9459,67.9538,40102.0
2019-05-08 12:10:00,85.97,86.0,85.89,85.91,35527.0,67.9538,67.9775,67.8905,67.9063,35527.0
2019-05-08 12:15:00,85.9,86.08,85.9,86.05,37788.0,67.8984,68.0407,67.8984,68.017,37788.0
2019-05-08 12:20:00,86.05,86.07,85.99,86.01,25097.0,68.017,68.0328,67.9696,67.9854,25097.0
2019-05-08 12:25:00,86.01,86.05,85.96,86.02,22757.0,67.9854,68.017,67.9459,67.9933,22757.0
2019-05-08 12:30:00,86.02,86.11,86.01,86.1,30020.0,67.9933,68.0644,67.9854,68.0565,30020.0
2019-05-08 12:35:00,86.1,86.11,86.04,86.07,22230.0,68.0565,68.0644,68.0091,68.0328,22230.0
2019-05-08 12:40:00,86.07,86.13,86.02,86.12,25335.0,68.0328,68.0802,67.9933,68.0723,25335.0
2019-05-08 12:45:00,86.13,86.16,86.04,86.04,19076.0,68.0802,68.1039,68.0091,68.0091,19076.0
2019-05-08 12:50:00,86.03,86.13,86.03,86.13,17263.0,68.0012,68.0802,68.0012,68.0802,17263.0
2019-05-08 12:55:00,86.13,86.24,86.13,86.21,23696.0,68.0802,68.1672,68.0802,68.1435,23696.0
2019-05-08 13:00:00,86.22,86.24,86.12,86.15,48949.0,68.1514,68.1672,68.0723,68.096,48949.0
2019-05-08 13:05:00,86.16,86.17,86.03,86.03,22032.0,68.1039,68.1118,68.0012,68.0012,22032.0
2019-05-08 13:10:00,86.04,86.1,86.03,86.09,22844.0,68.0091,68.0565,68.0012,68.0486,22844.0
2019-05-08 13:15:00,86.09,86.11,86.05,86.07,25593.0,68.0486,68.0644,68.017,68.0328,25593.0
2019-05-08 13:20:00,86.06,86.11,86.05,86.07,22449.0,68.0249,68.0644,68.017,68.0328,22449.0
2019-05-08 13:25:00,86.08,86.13,86.06,86.12,15640.0,68.0407,68.0802,68.0249,68.0723,15640.0
2019-05-08 13:30:00,86.12,86.19,86.12,86.16,29230.0,68.0723,68.1277,68.0723,68.1039,29230.0
2019-05-08 13:35:00,86.17,86.18,86.09,86.14,15871.0,68.1118,68.1197,68.0486,68.0881,15871.0
2019-05-08 13:40:00,86.13,86.17,86.09,86.15,13641.0,68.0802,68.1118,68.0486,68.096,13641.0
2019-05-08 13:45:00,86.15,86.19,86.12,86.19,20784.0,68.096,68.1277,68.0723,68.1277,20784.0
2019-05-08 13:50:00,86.18,86.23,86.15,86.2,20784.0,68.1197,68.1593,68.096,68.1356,20784.0
2019-05-08 13:55:00,86.2,86.22,86.18,86.21,12224.0,68.1356,68.1514,68.1197,68.1435,12224.0
2019-05-08 14:00:00,86.2,86.22,86.14,86.17,20967.0,68.1356,68.1514,68.0881,68.1118,20967.0
2019-05-08 14:05:00,86.17,86.23,86.17,86.21,24108.0,68.1118,68.1593,68.1118,68.1435,24108.0
2019-05-08 14:10:00,86.21,86.21,86.09,86.1,20210.0,68.1435,68.1435,68.0486,68.0565,20210.0
2019-05-08 14:15:00,86.11,86.16,86.1,86.11,26887.0,68.0644,68.1039,68.0565,68.0644,26887.0
2019-05-08 14:20:00,86.11,86.18,86.11,86.18,27126.0,68.0644,68.1197,68.0644,68.1197,27126.0
2019-05-08 14:25:00,86.17,86.17,86.09,86.11,24961.0,68.1118,68.1118,68.0486,68.0644,24961.0
2019-05-08 14:30:00,86.11,86.16,86.1,86.11,33074.0,68.0644,68.1039,68.0565,68.0644,33074.0
2019-05-08 14:35:00,86.11,86.11,86.05,86.08,42970.0,68.0644,68.0644,68.017,68.0407,42970.0
2019-05-08 14:40:00,86.08,86.16,86.08,86.14,35251.0,68.0407,68.1039,68.0407,68.0881,35251.0
2019-05-08 14:45:00,86.14,86.14,86.06,86.09,24107.0,68.0881,68.0881,68.0249,68.0486,24107.0
2019-05-08 14:50:00,86.08,86.09,86.02,86.09,111930.0,68.0407,68.0486,67.9933,68.0486,111930.0
2019-05-08 14:55:00,86.09,86.14,86.06,86.14,35318.0,68.0486,68.0881,68.0249,68.0881,35318.0
2019-05-08 15:00:00,86.15,86.19,86.11,86.11,40336.0,68.096,68.1277,68.0644,68.0644,40336.0
2019-05-08 15:05:00,86.1,86.13,86.08,86.09,28774.0,68.0565,68.0802,68.0407,68.0486,28774.0
2019-05-08 15:10:00,86.09,86.13,86.08,86.13,24757.0,68.0486,68.0802,68.0407,68.0802,24757.0
2019-05-08 15:15:00,86.13,86.23,86.11,86.18,35815.0,68.0802,68.1593,68.0644,68.1197,35815.0
2019-05-08 15:20:00,86.18,86.24,86.18,86.19,45340.0,68.1197,68.1672,68.1197,68.1277,45340.0
2019-05-08 15:25:00,86.2,86.22,86.16,86.21,58775.0,68.1356,68.1514,68.1039,68.1435,58775.0
2019-05-08 15:30:00,86.22,86.23,86.12,86.13,51728.0,68.1514,68.1593,68.0723,68.0802,51728.0
2019-05-08 15:35:00,86.14,86.2,86.12,86.15,67600.0,68.0881,68.1356,68.0723,68.096,67600.0
2019-05-08 15:40:00,86.14,86.14,86.02,86.06,75625.0,68.0881,68.0881,67.9933,68.0249,75625.0
2019-05-08 15:45:00,86.05,86.05,85.96,85.97,72742.0,68.017,68.017,67.9459,67.9538,72742.0
2019-05-08 15:50:00,85.98,85.98,85.81,85.83,195912.0,67.9617,67.9617,67.8273,67.8431,195912.0
2019-05-08 15:55:00,85.83,85.83,85.67,85.73,647975.0,67.8431,67.8431,67.7166,67.7641,647975.0
2019-05-09 09:30:00,85.57,85.63,85.38,85.57,80417.0,67.6376,67.685,67.4874,67.6376,80417.0
2019-05-09 09:35:00,85.56,85.79,85.53,85.75,34337.0,67.6297,67.8115,67.606,67.7799,34337.0
2019-05-09 09:40:00,85.76,85.76,85.53,85.54,105560.0,67.7878,67.7878,67.606,67.6139,105560.0
2019-05-09 09:45:00,85.54,85.63,85.4,85.44,127812.0,67.6139,67.685,67.5032,67.5348,127812.0
2019-05-09 09:50:00,85.43,85.45,85.24,85.28,63932.0,67.5269,67.5427,67.3767,67.4084,63932.0
2019-05-09 09:55:00,85.27,85.32,85.12,85.16,51365.0,67.4005,67.44,67.2819,67.3135,51365.0
2019-05-09 10:00:00,85.14,85.16,85.0,85.01,53717.0,67.2977,67.3135,67.187,67.1949,53717.0
2019-05-09 10:05:00,85.01,85.23,84.96,85.22,44391.0,67.1949,67.3688,67.1554,67.3609,44391.0
2019-05-09 10:10:00,85.21,85.35,85.17,85.33,44066.0,67.353,67.4637,67.3214,67.4479,44066.0
2019-05-09 10:15:00,85.34,85.37,85.18,85.24,20779.0,67.4558,67.4795,67.3293,67.3767,20779.0
2019-05-09 10:20:00,85.25,85.26,85.13,85.24,33416.0,67.3846,67.3925,67.2898,67.3767,33416.0
2019-05-09 10:25:00,85.23,85.29,85.15,85.27,37030.0,67.3688,67.4163,67.3056,67.4005,37030.0
2019-05-09 10:30:00,85.26,85.32,85.2,85.31,21102.0,67.3925,67.44,67.3451,67.4321,21102.0
2019-05-09 10:35:00,85.33,85.42,85.33,85.38,24142.0,67.4479,67.519,67.4479,67.4874,24142.0
2019-05-09 10:40:00,85.38,85.65,85.38,85.59,44754.0,67.4874,67.7008,67.4874,67.6534,44754.0
2019-05-09 10:45:00,85.59,85.64,85.54,85.59,25844.0,67.6534,67.6929,67.6139,67.6534,25844.0
2019-05-09 10:50:00,85.58,85.7,85.56,85.56,32659.0,67.6455,67.7403,67.6297,67.6297,32659.0
2019-05-09 10:55:00,85.56,85.56,85.37,85.41,25569.0,67.6297,67.6297,67.4795,67.5111,25569.0
2019-05-09 11:00:00,85.38,85.49,85.37,85.4,22505.0,67.4874,67.5743,67.4795,67.5032,22505.0
2019-05-09 11:05:00,85.41,85.41,85.23,85.26,22264.0,67.5111,67.5111,67.3688,67.3925,22264.0
2019-05-09 11:10:00,85.26,85.36,85.23,85.36,52648.0,67.3925,67.4716,67.3688,67.4716,52648.0
2019-05-09 11:15:00,85.35,85.36,85.25,85.26,14214.0,67.4637,67.4716,67.3846,67.3925,14214.0
2019-05-09 11:20:00,85.26,85.28,85.22,85.24,28849.0,67.3925,67.4084,67.3609,67.3767,28849.0
2019-05-09 11:25:00,85.26,85.29,85.17,85.23,19073.0,67.3925,67.4163,67.3214,67.3688,19073.0
2019-05-09 11:30:00,85.24,85.35,85.23,85.34,26090.0,67.3767,67.4637,67.3688,67.4558,26090.0
2019-05-09 11:35:00,85.34,85.43,85.34,85.34,21780.0,67.4558,67.5269,67.4558,67.4558,21780.0
2019-05-09 11:40:00,85.35,85.42,85.29,85.42,25309.0,67.4637,67.519,67.4163,67.519,25309.0
2019-05-09 11:45:00,85.43,85.56,85.43,85.52,32306.0,67.5269,67.6297,67.5269,67.5981,32306.0
2019-05-09 11:50:00,85.52,85.57,85.43,85.53,27632.0,67.5981,67.6376,67.5269,67.606,27632.0
2019-05-09 11:55:00,85.54,85.57,85.47,85.47,18676.0,67.6139,67.6376,67.5585,67.5585,18676.0
2019-05-09 12:00:00,85.47,85.49,85.45,85.47,26747.0,67.5585,67.5743,67.5427,67.5585,26747.0
2019-05-09 12:05:00,85.47,85.54,85.45,85.53,12348.0,67.5585,67.6139,67.5427,67.606,12348.0
2019-05-09 12:10:00,85.55,85.67,85.55,85.62,34541.0,67.6218,67.7166,67.6218,67.6771,34541.0
2019-05-09 12:15:00,85.6,85.71,85.58,85.65,23618.0,67.6613,67.7482,67.6455,67.7008,23618.0
2019-05-09 12:20:00,85.63,85.63,85.56,85.59,15798.0,67.685,67.685,67.6297,67.6534,15798.0
2019-05-09 12:25:00,85.61,85.75,85.6,85.72,43619.0,67.6692,67.7799,67.6613,67.7561,43619.0
2019-05-09 12:30:00,85.74,85.81,85.73,85.78,60413.0,67.772,67.8273,67.7641,67.8036,60413.0
2019-05-09 12:35:00,85.79,85.9,85.78,85.8,329279.0,67.8115,67.8984,67.8036,67.8194,329279.0
2019-05-09 12:40:00,85.82,85.95,85.77,85.8,65594.0,67.8352,67.9379,67.7957,67.8194,65594.0
2019-05-09 12:45:00,85.79,85.86,85.73,85.83,43408.0,67.8115,67.8668,67.7641,67.8431,43408.0
2019-05-09 12:50:00,85.83,85.97,85.82,85.97,23223.0,67.8431,67.9538,67.8352,67.9538,23223.0
2019-05-09 12:55:00,85.97,85.97,85.85,85.9,38935.0,67.9538,67.9538,67.8589,67.8984,38935.0
2019-05-09 13:00:00,85.89,85.99,85.89,85.98,29906.0,67.8905,67.9696,67.8905,67.9617,29906.0
2019-05-09 13:05:00,85.99,85.99,85.84,85.87,12887.0,67.9696,67.9696,67.851,67.8747,12887.0
2019-05-09 13:10:00,85.86,85.96,85.81,85.96,16934.0,67.8668,67.9459,67.8273,67.9459,16934.0
2019-05-09 13:15:00,85.98,86.01,85.88,85.89,24604.0,67.9617,67.9854,67.8826,67.8905,24604.0
2019-05-09 13:20:00,85.9,85.91,85.84,85.9,47110.0,67.8984,67.9063,67.851,67.8984,47110.0
2019-05-09 13:25:00,85.91,85.98,85.9,85.94,63540.0,67.9063,67.9617,67.8984,67.93,63540.0
2019-05-09 13:30:00,85.94,85.94,85.86,85.91,22942.0,67.93,67.93,67.8668,67.9063,22942.0
2019-05-09 13:35:00,85.88,85.95,85.86,85.94,20522.0,67.8826,67.9379,67.8668,67.93,20522.0
2019-05-09 13:40:00,85.94,85.95,85.88,85.9,16844.0,67.93,67.9379,67.8826,67.8984,16844.0
2019-05-09 13:45:00,85.91,86.02,85.88,86.01,16208.0,67.9063,67.9933,67.8826,67.9854,16208.0
2019-05-09 13:50:00,85.99,86.0,85.8,85.8,42552.0,67.9696,67.9775,67.8194,67.8194,42552.0
2019-05-09 13:55:00,85.79,85.84,85.78,85.8,34607.0,67.8115,67.851,67.8036,67.8194,34607.0
2019-05-09 14:00:00,85.81,85.91,85.8,85.87,38190.0,67.8273,67.9063,67.8194,67.8747,38190.0
2019-05-09 14:05:00,85.87,85.91,85.84,85.89,18709.0,67.8747,67.9063,67.851,67.8905,18709.0
2019-05-09 14:10:00,85.88,85.94,85.84,85.92,15792.0,67.8826,67.93,67.851,67.9142,15792.0
2019-05-09 14:15:00,85.93,86.01,85.93,85.94,19255.0,67.9221,67.9854,67.9221,67.93,19255.0
2019-05-09 14:20:00,85.94,86.01,85.89,85.89,16474.0,67.93,67.9854,67.8905,67.8905,16474.0
2019-05-09 14:25:00,85.9,85.98,85.87,85.97,12449.0,67.8984,67.9617,67.8747,67.9538,12449.0
2019-05-09 14:30:00,85.98,86.06,85.98,86.04,26086.0,67.9617,68.0249,67.9617,68.0091,26086.0
2019-05-09 14:35:00,86.05,86.1,85.95,85.97,13181.0,68.017,68.0565,67.9379,67.9538,13181.0
2019-05-09 14:40:00,85.97,86.07,85.97,86.0,28398.0,67.9538,68.0328,67.9538,67.9775,28398.0
2019-05-09 14:45:00,86.01,86.01,85.86,85.87,17101.0,67.9854,67.9854,67.8668,67.8747,17101.0
2019-05-09 14:50:00,85.88,85.92,85.87,85.9,44069.0,67.8826,67.9142,67.8747,67.8984,44069.0
2019-05-09 14:55:00,85.89,85.89,85.73,85.77,21442.0,67.8905,67.8905,67.7641,67.7957,21442.0
2019-05-09 15:00:00,85.79,85.82,85.69,85.75,28524.0,67.8115,67.8352,67.7324,67.7799,28524.0
2019-05-09 15:05:00,85.74,85.76,85.68,85.68,27001.0,67.772,67.7878,67.7245,67.7245,27001.0
2019-05-09 15:10:00,85.68,85.75,85.67,85.7,53509.0,67.7245,67.7799,67.7166,67.7403,53509.0
2019-05-09 15:15:00,85.73,85.82,85.68,85.82,33733.0,67.7641,67.8352,67.7245,67.8352,33733.0
2019-05-09 15:20:00,85.82,85.86,85.76,85.83,54201.0,67.8352,67.8668,67.7878,67.8431,54201.0
2019-05-09 15:25:00,85.84,86.02,85.82,85.99,116587.0,67.851,67.9933,67.8352,67.9696,116587.0
2019-05-09 15:30:00,86.0,86.11,85.98,86.03,70236.0,67.9775,68.0644,67.9617,68.0012,70236.0
2019-05-09 15:35:00,86.04,86.06,85.98,86.04,51553.0,68.0091,68.0249,67.9617,68.0091,51553.0
2019-05-09 15:40:00,86.05,86.05,85.97,86.0,39901.0,68.017,68.017,67.9538,67.9775,39901.0
2019-05-09 15:45:00,86.01,86.05,85.87,85.88,38427.0,67.9854,68.017,67.8747,67.8826,38427.0
2019-05-09 15:50:00,85.87,86.04,85.86,86.04,267755.0,67.8747,68.0091,67.8668,68.0091,267755.0
2019-05-09 15:55:00,86.03,86.05,85.94,85.99,281046.0,68.0012,68.017,67.93,67.9696,281046.0
2019-05-10 09:30:00,85.88,86.14,85.85,85.98,50979.0,67.8826,68.0881,67.8589,67.9617,50979.0
2019-05-10 09:35:00,85.96,86.18,85.94,86.18,30015.0,67.9459,68.1197,67.93,68.1197,30015.0
2019-05-10 09:40:00,86.16,86.29,86.14,86.23,31294.0,68.1039,68.2067,68.0881,68.1593,31294.0
2019-05-10 09:45:00,86.24,86.24,86.02,86.06,47947.0,68.1672,68.1672,67.9933,68.0249,47947.0
2019-05-10 09:50:00,86.07,86.15,86.05,86.08,41849.0,68.0328,68.096,68.017,68.0407,41849.0
2019-05-10 09:55:00,86.08,86.28,86.06,86.27,31165.0,68.0407,68.1988,68.0249,68.1909,31165.0
2019-05-10 10:00:00,86.27,86.3,86.16,86.18,59299.0,68.1909,68.2146,68.1039,68.1197,59299.0
2019-05-10 10:05:00,86.17,86.29,86.11,86.24,22354.0,68.1118,68.2067,68.0644,68.1672,22354.0
2019-05-10 10:10:00,86.24,86.25,86.02,86.02,58452.0,68.1672,68.1751,67.9933,67.9933,58452.0
2019-05-10 10:15:00,86.02,86.13,85.92,86.11,28485.0,67.9933,68.0802,67.9142,68.0644,28485.0
2019-05-10 10:20:00,86.09,86.1,85.99,86.03,49508.0,68.0486,68.0565,67.9696,68.0012,49508.0
2019-05-10 10:25:00,86.04,86.05,85.94,85.94,28667.0,68.0091,68.017,67.93,67.93,28667.0
2019-05-10 10:30:00,85.93,86.01,85.91,85.96,28220.0,67.9221,67.9854,67.9063,67.9459,28220.0
2019-05-10 10:35:00,85.97,86.03,85.92,85.98,44858.0,67.9538,68.0012,67.9142,67.9617,44858.0
2019-05-10 10:40:00,86.0,86.0,85.77,85.85,34923.0,67.9775,67.9775,67.7957,67.8589,34923.0
2019-05-10 10:45:00,85.83,85.94,85.79,85.87,35312.0,67.8431,67.93,67.8115,67.8747,35312.0
2019-05-10 10:50:00,85.86,85.93,85.85,85.9,10562.0,67.8668,67.9221,67.8589,67.8984,10562.0
2019-05-10 10:55:00,85.89,85.94,85.83,85.85,19127.0,67.8905,67.93,67.8431,67.8589,19127.0
2019-05-10 11:00:00,85.84,85.89,85.72,85.78,46546.0,67.851,67.8905,67.7561,67.8036,46546.0
2019-05-10 11:05:00,85.79,85.86,85.78,85.81,29805.0,67.8115,67.8668,67.8036,67.8273,29805.0
2019-05-10 11:10:00,85.82,85.89,85.79,85.84,81113.0,67.8352,67.8905,67.8115,67.851,81113.0
2019-05-10 11:15:00,85.84,85.85,85.78,85.84,14810.0,67.851,67.8589,67.8036,67.851,14810.0
2019-05-10 11:20:00,85.84,85.94,85.83,85.92,116809.0,67.851,67.93,67.8431,67.9142,116809.0
2019-05-10 11:25:00,85.92,85.92,85.8,85.8,34984.0,67.9142,67.9142,67.8194,67.8194,34984.0
2019-05-10 11:30:00,85.79,85.81,85.71,85.78,28140.0,67.8115,67.8273,67.7482,67.8036,28140.0
2019-05-10 11:35:00,85.79,85.97,85.77,85.89,25845.0,67.8115,67.9538,67.7957,67.8905,25845.0
2019-05-10 11:40:00,85.88,85.89,85.75,85.84,21890.0,67.8826,67.8905,67.7799,67.851,21890.0
2019-05-10 11:45:00,85.84,85.88,85.8,85.84,27658.0,67.851,67.8826,67.8194,67.851,27658.0
2019-05-10 11:50:00,85.83,85.9,85.8,85.88,34035.0,67.8431,67.8984,67.8194,67.8826,34035.0
2019-05-10 11:55:00,85.88,86.04,85.87,86.04,47034.0,67.8826,68.0091,67.8747,68.0091,47034.0
2019-05-10 12:00:00,86.03,86.12,86.03,86.07,35488.0,68.0012,68.0723,68.0012,68.0328,35488.0
2019-05-10 12:05:00,86.09,86.11,85.97,86.0,31122.0,68.0486,68.0644,67.9538,67.9775,31122.0
2019-05-10 12:10:00,86.0,86.1,85.96,86.05,36567.0,67.9775,68.0565,67.9459,68.017,36567.0
2019-05-10 12:15:00,86.05,86.17,86.04,86.16,37475.0,68.017,68.1118,68.0091,68.1039,37475.0
2019-05-10 12:20:00,86.15,86.19,86.11,86.16,40822.0,68.096,68.1277,68.0644,68.1039,40822.0
2019-05-10 12:25:00,86.16,86.37,86.16,86.37,42150.0,68.1039,68.2699,68.1039,68.2699,42150.0
2019-05-10 12:30:00,86.36,86.53,86.33,86.48,51677.0,68.262,68.3964,68.2383,68.3569,51677.0
2019-05-10 12:35:00,86.47,86.47,86.3,86.3,15383.0,68.349,68.349,68.2146,68.2146,15383.0
2019-05-10 12:40:00,86.31,86.34,86.26,86.34,44106.0,68.2225,68.2462,68.183,68.2462,44106.0
2019-05-10 12:45:00,86.33,86.37,86.27,86.36,98421.0,68.2383,68.2699,68.1909,68.262,98421.0
2019-05-10 12:50:00,86.36,86.4,86.33,86.4,119320.0,68.262,68.2936,68.2383,68.2936,119320.0
2019-05-10 12:55:00,86.38,86.41,86.33,86.33,33155.0,68.2778,68.3015,68.2383,68.2383,33155.0
2019-05-10 13:00:00,86.33,86.47,86.31,86.44,25032.0,68.2383,68.349,68.2225,68.3253,25032.0
2019-05-10 13:05:00,86.44,86.46,86.39,86.42,18803.0,68.3253,68.3411,68.2857,68.3095,18803.0
2019-05-10 13:10:00,86.41,86.48,86.36,86.46,37886.0,68.3015,68.3569,68.262,68.3411,37886.0
2019-05-10 13:15:00,86.45,86.58,86.44,86.57,65416.0,68.3332,68.4359,68.3253,68.428,65416.0
2019-05-10 13:20:00,86.58,86.64,86.48,86.48,60608.0,68.4359,68.4833,68.3569,68.3569,60608.0
2019-05-10 13:25:00,86.48,86.51,86.38,86.4,23598.0,68.3569,68.3806,68.2778,68.2936,23598.0
2019-05-10 13:30:00,86.41,86.46,86.38,86.43,36858.0,68.3015,68.3411,68.2778,68.3174,36858.0
2019-05-10 13:35:00,86.43,86.45,86.36,86.37,22158.0,68.3174,68.3332,68.262,68.2699,22158.0
2019-05-10 13:40:00,86.38,86.43,86.32,86.35,23500.0,68.2778,68.3174,68.2304,68.2541,23500.0
2019-05-10 13:45:00,86.34,86.54,86.34,86.54,35559.0,68.2462,68.4043,68.2462,68.4043,35559.0
2019-05-10 13:50:00,86.54,86.55,86.5,86.51,16641.0,68.4043,68.4122,68.3727,68.3806,16641.0
2019-05-10 13:55:00,86.52,86.53,86.46,86.48,29471.0,68.3885,68.3964,68.3411,68.3569,29471.0
2019-05-10 14:00:00,86.5,86.6,86.48,86.59,27807.0,68.3727,68.4517,68.3569,68.4438,27807.0
2019-05-10 14:05:00,86.6,86.64,86.59,86.63,23315.0,68.4517,68.4833,68.4438,68.4754,23315.0
2019-05-10 14:10:00,86.62,86.62,86.54,86.56,18612.0,68.4675,68.4675,68.4043,68.4201,18612.0
2019-05-10 14:15:00,86.55,86.55,86.45,86.46,25808.0,68.4122,68.4122,68.3332,68.3411,25808.0
2019-05-10 14:20:00,86.47,86.57,86.47,86.55,21536.0,68.349,68.428,68.349,68.4122,21536.0
2019-05-10 14:25:00,86.54,86.56,86.51,86.54,20864.0,68.4043,68.4201,68.3806,68.4043,20864.0
2019-05-10 14:30:00,86.54,86.57,86.5,86.52,48928.0,68.4043,68.428,68.3727,68.3885,48928.0
2019-05-10 14:35:00,86.52,86.55,86.48,86.54,22703.0,68.3885,68.4122,68.3569,68.4043,22703.0
2019-05-10 14:40:00,86.55,86.58,86.49,86.49,20636.0,68.4122,68.4359,68.3648,68.3648,20636.0
2019-05-10 14:45:00,86.49,86.57,86.46,86.55,20790.0,68.3648,68.428,68.3411,68.4122,20790.0
2019-05-10 14:50:00,86.54,86.63,86.54,86.63,23893.0,68.4043,68.4754,68.4043,68.4754,23893.0
2019-05-10 14:55:00,86.65,86.67,86.58,86.63,31704.0,68.4913,68.5071,68.4359,68.4754,31704.0
2019-05-10 15:00:00,86.63,86.79,86.63,86.77,24053.0,68.4754,68.6019,68.4754,68.5861,24053.0
2019-05-10 15:05:00,86.77,86.81,86.71,86.81,50068.0,68.5861,68.6177,68.5387,68.6177,50068.0
2019-05-10 15:10:00,86.8,86.87,86.77,86.86,21851.0,68.6098,68.6651,68.5861,68.6572,21851.0
2019-05-10 15:15:00,86.88,87.03,86.83,86.99,45510.0,68.6731,68.7916,68.6335,68.76,45510.0
2019-05-10 15:20:00,87.01,87.04,86.95,87.01,98198.0,68.7758,68.7995,68.7284,68.7758,98198.0
2019-05-10 15:25:00,87.01,87.08,86.98,86.98,60039.0,68.7758,68.8311,68.7521,68.7521,60039.0
2019-05-10 15:30:00,86.99,87.02,86.76,86.8,78229.0,68.76,68.7837,68.5782,68.6098,78229.0
2019-05-10 15:35:00,86.79,86.8,86.68,86.69,234488.0,68.6019,68.6098,68.515,68.5229,234488.0
2019-05-10 15:40:00,86.69,86.73,86.63,86.71,119907.0,68.5229,68.5545,68.4754,68.5387,119907.0
2019-05-10 15:45:00,86.71,86.8,86.67,86.67,149756.0,68.5387,68.6098,68.5071,68.5071,149756.0
2019-05-10 15:50:00,86.67,86.73,86.64,86.68,150475.0,68.5071,68.5545,68.4833,68.515,150475.0
2019-05-10 15:55:00,86.68,86.89,86.66,86.88,339736.0,68.515,68.681,68.4992,68.6731,339736.0
2019-05-13 09:30:00,86.32,86.65,86.11,86.6,192089.0,68.2304,68.4913,68.0644,68.4517,192089.0
2019-05-13 09:35:00,86.63,86.75,86.32,86.5,114682.0,68.4754,68.5703,68.2304,68.3727,114682.0
2019-05-13 09:40:00,86.5,86.58,86.36,86.4,82618.0,68.3727,68.4359,68.262,68.2936,82618.0
2019-05-13 09:45:00,86.41,86.6,86.4,86.49,36749.0,68.3015,68.4517,68.2936,68.3648,36749.0
2019-05-13 09:50:00,86.5,86.58,86.4,86.5,82530.0,68.3727,68.4359,68.2936,68.3727,82530.0
2019-05-13 09:55:00,86.49,86.52,86.22,86.29,63516.0,68.3648,68.3885,68.1514,68.2067,63516.0
2019-05-13 10:00:00,86.28,86.29,86.1,86.12,33875.0,68.1988,68.2067,68.0565,68.0723,33875.0
2019-05-13 10:05:00,86.12,86.37,86.08,86.36,68402.0,68.0723,68.2699,68.0407,68.262,68402.0
2019-05-13 10:10:00,86.37,86.43,86.29,86.34,62112.0,68.2699,68.3174,68.2067,68.2462,62112.0
2019-05-13 10:15:00,86.33,86.42,86.21,86.39,32517.0,68.2383,68.3095,68.1435,68.2857,32517.0
2019-05-13 10:20:00,86.4,86.42,86.28,86.32,24818.0,68.2936,68.3095,68.1988,68.2304,24818.0
2019-05-13 10:25:00,86.33,86.41,86.32,86.41,51765.0,68.2383,68.3015,68.2304,68.3015,51765.0
2019-05-13 10:30:00,86.4,86.47,86.32,86.45,33118.0,68.2936,68.349,68.2304,68.3332,33118.0
2019-05-13 10:35:00,86.45,86.53,86.32,86.39,87776.0,68.3332,68.3964,68.2304,68.2857,87776.0
2019-05-13 10:40:00,86.39,86.5,86.38,86.44,21743.0,68.2857,68.3727,68.2778,68.3253,21743.0
2019-05-13 10:45:00,86.42,86.48,86.36,86.37,44868.0,68.3095,68.3569,68.262,68.2699,44868.0
2019-05-13 10:50:00,86.36,86.44,86.33,86.38,21223.0,68.262,68.3253,68.2383,68.2778,21223.0
2019-05-13 10:55:00,86.39,86.44,86.37,86.43,26671.0,68.2857,68.3253,68.2699,68.3174,26671.0
2019-05-13 11:00:00,86.43,86.52,86.43,86.51,46269.0,68.3174,68.3885,68.3174,68.3806,46269.0
2019-05-13 11:05:00,86.52,86.66,86.5,86.58,101349.0,68.3885,68.4992,68.3727,68.4359,101349.0
2019-05-13 11:10:00,86.58,86.67,86.55,86.56,198402.0,68.4359,68.5071,68.4122,68.4201,198402.0
2019-05-13 11:15:00,86.56,86.58,86.46,86.49,190951.0,68.4201,68.4359,68.3411,68.3648,190951.0
2019-05-13 11:20:00,86.49,86.53,86.46,86.49,259262.0,68.3648,68.3964,68.3411,68.3648,259262.0
2019-05-13 11:25:00,86.5,86.51,86.44,86.48,54123.0,68.3727,68.3806,68.3253,68.3569,54123.0
2019-05-13 11:30:00,86.48,86.54,86.43,86.53,78398.0,68.3569,68.4043,68.3174,68.3964,78398.0
2019-05-13 11:35:00,86.54,86.63,86.54,86.57,46759.0,68.4043,68.4754,68.4043,68.428,46759.0
2019-05-13 11:40:00,86.56,86.61,86.53,86.59,38025.0,68.4201,68.4596,68.3964,68.4438,38025.0
2019-05-13 11:45:00,86.59,86.65,86.58,86.6,15828.0,68.4438,68.4913,68.4359,68.4517,15828.0
2019-05-13 11:50:00,86.6,86.62,86.55,86.56,32392.0,68.4517,68.4675,68.4122,68.4201,32392.0
2019-05-13 11:55:00,86.56,86.68,86.55,86.63,26367.0,68.4201,68.515,68.4122,68.4754,26367.0
2019-05-13 12:00:00,86.63,86.63,86.51,86.52,32706.0,68.4754,68.4754,68.3806,68.3885,32706.0
2019-05-13 12:05:00,86.53,86.57,86.47,86.49,17304.0,68.3964,68.428,68.349,68.3648,17304.0
2019-05-13 12:10:00,86.49,86.56,86.49,86.55,18176.0,68.3648,68.4201,68.3648,68.4122,18176.0
2019-05-13 12:15:00,86.55,86.6,86.5,86.6,22791.0,68.4122,68.4517,68.3727,68.4517,22791.0
2019-05-13 12:20:00,86.6,86.61,86.51,86.52,11868.0,68.4517,68.4596,68.3806,68.3885,11868.0
2019-05-13 12:25:00,86.51,86.52,86.37,86.4,47290.0,68.3806,68.3885,68.2699,68.2936,47290.0
2019-05-13 12:30:00,86.39,86.43,86.37,86.38,16414.0,68.2857,68.3174,68.2699,68.2778,16414.0
2019-05-13 12:35:00,86.38,86.52,86.38,86.5,28956.0,68.2778,68.3885,68.2778,68.3727,28956.0
2019-05-13 12:40:00,86.49,86.5,86.42,86.46,16471.0,68.3648,68.3727,68.3095,68.3411,16471.0
2019-05-13 12:45:00,86.44,86.59,86.44,86.58,42832.0,68.3253,68.4438,68.3253,68.4359,42832.0
2019-05-13 12:50:00,86.58,86.59,86.47,86.47,124957.0,68.4359,68.4438,68.349,68.349,124957.0
2019-05-13 12:55:00,86.46,86.48,86.4,86.4,20158.0,68.3411,68.3569,68.2936,68.2936,20158.0
2019-05-13 13:00:00,86.41,86.45,86.38,86.43,17791.0,68.3015,68.3332,68.2778,68.3174,17791.0
2019-05-13 13:05:00,86.42,86.44,86.39,86.43,9124.0,68.3095,68.3253,68.2857,68.3174,9124.0
2019-05-13 13:10:00,86.43,86.43,86.38,86.42,15605.0,68.3174,68.3174,68.2778,68.3095,15605.0
2019-05-13 13:15:00,86.42,86.44,86.37,86.37,18457.0,68.3095,68.3253,68.2699,68.2699,18457.0
2019-05-13 13:20:00,86.38,86.47,86.37,86.46,8743.0,68.2778,68.349,68.2699,68.3411,8743.0
2019-05-13 13:25:00,86.47,86.52,86.45,86.48,19396.0,68.349,68.3885,68.3332,68.3569,19396.0
2019-05-13 13:30:00,86.48,86.54,86.46,86.49,44463.0,68.3569,68.4043,68.3411,68.3648,44463.0
2019-05-13 13:35:00,86.49,86.6,86.49,86.53,121925.0,68.3648,68.4517,68.3648,68.3964,121925.0
2019-05-13 13:40:00,86.54,86.55,86.51,86.51,104890.0,68.4043,68.4122,68.3806,68.3806,104890.0
2019-05-13 13:45:00,86.5,86.56,86.47,86.54,19958.0,68.3727,68.4201,68.349,68.4043,19958.0
2019-05-13 13:50:00,86.55,86.59,86.52,86.59,23952.0,68.4122,68.4438,68.3885,68.4438,23952.0
2019-05-13 13:55:00,86.6,86.63,86.57,86.62,17346.0,68.4517,68.4754,68.428,68.4675,17346.0
2019-05-13 14:00:00,86.63,86.68,86.59,86.66,20797.0,68.4754,68.515,68.4438,68.4992,20797.0
2019-05-13 14:05:00,86.67,86.74,86.65,86.65,28080.0,68.5071,68.5624,68.4913,68.4913,28080.0
2019-05-13 14:10:00,86.66,86.68,86.6,86.61,27261.0,68.4992,68.515,68.4517,68.4596,27261.0
2019-05-13 14:15:00,86.59,86.65,86.59,86.63,51809.0,68.4438,68.4913,68.4438,68.4754,51809.0
2019-05-13 14:20:00,86.64,86.72,86.63,86.72,25976.0,68.4833,68.5466,68.4754,68.5466,25976.0
2019-05-13 14:25:00,86.75,86.87,86.75,86.77,117989.0,68.5703,68.6651,68.5703,68.5861,117989.0
2019-05-13 14:30:00,86.78,86.79,86.71,86.74,31109.0,68.594,68.6019,68.5387,68.5624,31109.0
2019-05-13 14:35:00,86.74,86.76,86.7,86.74,19426.0,68.5624,68.5782,68.5308,68.5624,19426.0
2019-05-13 14:40:00,86.74,86.75,86.58,86.61,43247.0,68.5624,68.5703,68.4359,68.4596,43247.0
2019-05-13 14:45:00,86.62,86.76,86.62,86.75,27492.0,68.4675,68.5782,68.4675,68.5703,27492.0
2019-05-13 14:50:00,86.76,86.84,86.76,86.79,73855.0,68.5782,68.6414,68.5782,68.6019,73855.0
2019-05-13 14:55:00,86.78,86.82,86.74,86.74,71781.0,68.594,68.6256,68.5624,68.5624,71781.0
2019-05-13 15:00:00,86.75,86.81,86.69,86.7,42755.0,68.5703,68.6177,68.5229,68.5308,42755.0
2019-05-13 15:05:00,86.7,86.82,86.66,86.74,35671.0,68.5308,68.6256,68.4992,68.5624,35671.0
2019-05-13 15:10:00,86.73,86.78,86.71,86.72,23964.0,68.5545,68.594,68.5387,68.5466,23964.0
2019-05-13 15:15:00,86.72,86.72,86.64,86.65,26696.0,68.5466,68.5466,68.4833,68.4913,26696.0
2019-05-13 15:20:00,86.66,86.67,86.6,86.61,31642.0,68.4992,68.5071,68.4517,68.4596,31642.0
2019-05-13 15:25:00,86.61,86.67,86.55,86.64,28396.0,68.4596,68.5071,68.4122,68.4833,28396.0
2019-05-13 15:30:00,86.65,86.66,86.54,86.63,96896.0,68.4913,68.4992,68.4043,68.4754,96896.0
2019-05-13 15:35:00,86.62,86.65,86.56,86.59,55268.0,68.4675,68.4913,68.4201,68.4438,55268.0
2019-05-13 15:40:00,86.6,86.7,86.59,86.64,101958.0,68.4517,68.5308,68.4438,68.4833,101958.0
2019-05-13 15:45:00,86.64,86.81,86.64,86.77,111500.0,68.4833,68.6177,68.4833,68.5861,111500.0
2019-05-13 15:50:00,86.77,86.81,86.69,86.81,156755.0,68.5861,68.6177,68.5229,68.6177,156755.0
2019-05-13 15:55:00,86.81,86.9,86.77,86.8,395643.0,68.6177,68.6889,68.5861,68.6098,395643.0
2019-05-14 09:30:00,86.95,87.0,86.8,86.97,97536.0,68.7284,68.7679,68.6098,68.7442,97536.0
2019-05-14 09:35:00,86.96,87.12,86.96,87.09,68305.0,68.7363,68.8628,68.7363,68.839,68305.0
2019-05-14 09:40:00,87.12,87.25,87.08,87.1,51959.0,68.8628,68.9655,68.8311,68.8469,51959.0
2019-05-14 09:45:00,87.1,87.15,86.89,86.93,84672.0,68.8469,68.8865,68.681,68.7126,84672.0
2019-05-14 09:50:00,86.92,87.12,86.91,87.05,38896.0,68.7047,68.8628,68.6968,68.8074,38896.0
2019-05-14 09:55:00,87.05,87.11,86.89,86.92,204611.0,68.8074,68.8549,68.681,68.7047,204611.0
2019-05-14 10:00:00,86.92,86.96,86.77,86.78,96342.0,68.7047,68.7363,68.5861,68.594,96342.0
2019-05-14 10:05:00,86.81,86.84,86.74,86.83,49467.0,68.6177,68.6414,68.5624,68.6335,49467.0
2019-05-14 10:10:00,86.84,86.9,86.78,86.88,104212.0,68.6414,68.6889,68.594,68.6731,104212.0
2019-05-14 10:15:00,86.87,86.93,86.82,86.89,96536.0,68.6651,68.7126,68.6256,68.681,96536.0
2019-05-14 10:20:00,86.9,87.11,86.87,87.1,77268.0,68.6889,68.8549,68.6651,68.8469,77268.0
2019-05-14 10:25:00,87.11,87.36,87.1,87.32,87757.0,68.8549,69.0525,68.8469,69.0208,87757.0
2019-05-14 10:30:00,87.32,87.37,87.18,87.24,106952.0,69.0208,69.0604,68.9102,68.9576,106952.0
2019-05-14 10:35:00,87.23,87.26,87.18,87.2,98480.0,68.9497,68.9734,68.9102,68.926,98480.0
2019-05-14 10:40:00,87.19,87.3,87.18,87.28,41687.0,68.9181,69.005,68.9102,68.9892,41687.0
2019-05-14 10:45:00,87.29,87.3,87.18,87.2,61726.0,68.9971,69.005,68.9102,68.926,61726.0
2019-05-14 10:50:00,87.2,87.2,87.08,87.15,32194.0,68.926,68.926,68.8311,68.8865,32194.0
2019-05-14 10:55:00,87.16,87.23,87.12,87.22,36395.0,68.8944,68.9497,68.8628,68.9418,36395.0
2019-05-14 11:00:00,87.24,87.31,87.19,87.22,33583.0,68.9576,69.0129,68.9181,68.9418,33583.0
2019-05-14 11:05:00,87.21,87.22,87.13,87.21,45515.0,68.9339,68.9418,68.8707,68.9339,45515.0
2019-05-14 11:10:00,87.22,87.35,87.21,87.34,77278.0,68.9418,69.0446,68.9339,69.0367,77278.0
2019-05-14 11:15:00,87.35,87.36,87.2,87.21,70985.0,69.0446,69.0525,68.926,68.9339,70985.0
2019-05-14 11:20:00,87.2,87.25,87.14,87.24,69243.0,68.926,68.9655,68.8786,68.9576,69243.0
2019-05-14 11:25:00,87.23,87.27,87.12,87.12,28914.0,68.9497,68.9813,68.8628,68.8628,28914.0
2019-05-14 11:30:00,87.12,87.14,87.08,87.12,34477.0,68.8628,68.8786,68.8311,68.8628,34477.0
2019-05-14 11:35:00,87.12,87.25,87.11,87.23,34335.0,68.8628,68.9655,68.8549,68.9497,34335.0
2019-05-14 11:40:00,87.24,87.26,87.18,87.21,22039.0,68.9576,68.9734,68.9102,68.9339,22039.0
2019-05-14 11:45:00,87.22,87.24,87.19,87.23,24620.0,68.9418,68.9576,68.9181,68.9497,24620.0
2019-05-14 11:50:00,87.24,87.25,87.16,87.18,29536.0,68.9576,68.9655,68.8944,68.9102,29536.0
2019-05-14 11:55:00,87.18,87.34,87.17,87.31,49991.0,68.9102,69.0367,68.9023,69.0129,49991.0
2019-05-14 12:00:00,87.31,87.32,87.2,87.21,29317.0,69.0129,69.0208,68.926,68.9339,29317.0
2019-05-14 12:05:00,87.22,87.24,87.12,87.19,19847.0,68.9418,68.9576,68.8628,68.9181,19847.0
2019-05-14 12:10:00,87.2,87.28,87.19,87.25,35224.0,68.926,68.9892,68.9181,68.9655,35224.0
2019-05-14 12:15:00,87.25,87.26,87.18,87.2,21722.0,68.9655,68.9734,68.9102,68.926,21722.0
2019-05-14 12:20:00,87.2,87.27,87.19,87.24,42503.0,68.926,68.9813,68.9181,68.9576,42503.0
2019-05-14 12:25:00,87.24,87.24,87.19,87.2,15724.0,68.9576,68.9576,68.9181,68.926,15724.0
2019-05-14 12:30:00,87.21,87.21,87.1,87.15,20484.0,68.9339,68.9339,68.8469,68.8865,20484.0
2019-05-14 12:35:00,87.16,87.16,87.1,87.1,22327.0,68.8944,68.8944,68.8469,68.8469,22327.0
2019-05-14 12:40:00,87.1,87.13,87.07,87.1,29798.0,68.8469,68.8707,68.8232,68.8469,29798.0
2019-05-14 12:45:00,87.1,87.15,87.07,87.1,28469.0,68.8469,68.8865,68.8232,68.8469,28469.0
2019-05-14 12:50:00,87.1,87.12,87.07,87.08,38322.0,68.8469,68.8628,68.8232,68.8311,38322.0
2019-05-14 12:55:00,87.09,87.15,87.08,87.1,23279.0,68.839,68.8865,68.8311,68.8469,23279.0
2019-05-14 13:00:00,87.1,87.1,87.03,87.08,43807.0,68.8469,68.8469,68.7916,68.8311,43807.0
2019-05-14 13:05:00,87.09,87.09,87.0,87.03,25062.0,68.839,68.839,68.7679,68.7916,25062.0
2019-05-14 13:10:00,87.04,87.12,87.03,87.09,110049.0,68.7995,68.8628,68.7916,68.839,110049.0
2019-05-14 13:15:00,87.09,87.12,87.04,87.04,28419.0,68.839,68.8628,68.7995,68.7995,28419.0
2019-05-14 13:20:00,87.04,87.16,87.02,87.15,30874.0,68.7995,68.8944,68.7837,68.8865,30874.0
2019-05-14 13:25:00,87.15,87.17,87.12,87.15,17579.0,68.8865,68.9023,68.8628,68.8865,17579.0
2019-05-14 13:30:00,87.15,87.18,87.14,87.17,13653.0,68.8865,68.9102,68.8786,68.9023,13653.0
2019-05-14 13:35:00,87.17,87.21,87.17,87.2,19378.0,68.9023,68.9339,68.9023,68.926,19378.0
2019-05-14 13:40:00,87.2,87.29,87.2,87.26,23752.0,68.926,68.9971,68.926,68.9734,23752.0
2019-05-14 13:45:00,87.27,87.29,87.25,87.27,13473.0,68.9813,68.9971,68.9655,68.9813,13473.0
2019-05-14 13:50:00,87.27,87.28,87.22,87.24,40813.0,68.9813,68.9892,68.9418,68.9576,40813.0
2019-05-14 13:55:00,87.24,87.26,87.2,87.23,12520.0,68.9576,68.9734,68.926,68.9497,12520.0
2019-05-14 14:00:00,87.23,87.27,87.19,87.19,39787.0,68.9497,68.9813,68.9181,68.9181,39787.0
2019-05-14 14:05:00,87.19,87.23,87.12,87.21,120853.0,68.9181,68.9497,68.8628,68.9339,120853.0
2019-05-14 14:10:00,87.21,87.24,87.16,87.2,51581.0,68.9339,68.9576,68.8944,68.926,51581.0
2019-05-14 14:15:00,87.21,87.26,87.2,87.23,31607.0,68.9339,68.9734,68.926,68.9497,31607.0
2019-05-14 14:20:00,87.24,87.31,87.23,87.28,28125.0,68.9576,69.0129,68.9497,68.9892,28125.0
2019-05-14 14:25:00,87.27,87.31,87.26,87.27,26730.0,68.9813,69.0129,68.9734,68.9813,26730.0
2019-05-14 14:30:00,87.28,87.28,87.2,87.25,26812.0,68.9892,68.9892,68.926,68.9655,26812.0
2019-05-14 14:35:00,87.25,87.27,87.21,87.26,65829.0,68.9655,68.9813,68.9339,68.9734,65829.0
2019-05-14 14:40:00,87.27,87.3,87.24,87.28,33963.0,68.9813,69.005,68.9576,68.9892,33963.0
2019-05-14 14:45:00,87.27,87.28,87.15,87.2,35584.0,68.9813,68.9892,68.8865,68.926,35584.0
2019-05-14 14:50:00,87.2,87.22,87.13,87.16,37807.0,68.926,68.9418,68.8707,68.8944,37807.0
2019-05-14 14:55:00,87.17,87.21,87.16,87.2,50252.0,68.9023,68.9339,68.8944,68.926,50252.0
2019-05-14 15:00:00,87.19,87.25,87.12,87.23,54467.0,68.9181,68.9655,68.8628,68.9497,54467.0
2019-05-14 15:05:00,87.23,87.26,87.19,87.26,19037.0,68.9497,68.9734,68.9181,68.9734,19037.0
2019-05-14 15:10:00,87.26,87.26,87.2,87.22,30333.0,68.9734,68.9734,68.926,68.9418,30333.0
2019-05-14 15:15:00,87.22,87.23,87.18,87.2,38373.0,68.9418,68.9497,68.9102,68.926,38373.0
2019-05-14 15:20:00,87.2,87.22,87.14,87.17,41615.0,68.926,68.9418,68.8786,68.9023,41615.0
2019-05-14 15:25:00,87.17,87.25,87.16,87.2,83379.0,68.9023,68.9655,68.8944,68.926,83379.0
2019-05-14 15:30:00,87.19,87.19,86.99,87.0,73759.0,68.9181,68.9181,68.76,68.7679,73759.0
2019-05-14 15:35:00,87.0,87.07,86.95,87.05,70062.0,68.7679,68.8232,68.7284,68.8074,70062.0
2019-05-14 15:40:00,87.06,87.17,87.06,87.12,49035.0,68.8153,68.9023,68.8153,68.8628,49035.0
2019-05-14 15:45:00,87.12,87.12,87.01,87.1,76731.0,68.8628,68.8628,68.7758,68.8469,76731.0
2019-05-14 15:50:00,87.1,87.18,87.05,87.18,104637.0,68.8469,68.9102,68.8074,68.9102,104637.0
2019-05-14 15:55:00,87.19,87.19,87.06,87.09,278599.0,68.9181,68.9181,68.8153,68.839,278599.0
2019-05-15 09:30:00,86.96,87.2,86.72,87.1,141800.0,68.7363,68.926,68.5466,68.8469,141800.0
2019-05-15 09:35:00,87.12,87.42,87.12,87.3,46790.0,68.8628,69.0999,68.8628,69.005,46790.0
2019-05-15 09:40:00,87.32,87.35,87.18,87.3,49512.0,69.0208,69.0446,68.9102,69.005,49512.0
2019-05-15 09:45:00,87.26,87.32,87.05,87.1,70434.0,68.9734,69.0208,68.8074,68.8469,70434.0
2019-05-15 09:50:00,87.12,87.3,87.11,87.18,116815.0,68.8628,69.005,68.8549,68.9102,116815.0
2019-05-15 09:55:00,87.17,87.39,87.15,87.38,177815.0,68.9023,69.0762,68.8865,69.0683,177815.0
2019-05-15 10:00:00,87.38,87.39,87.16,87.21,100571.0,69.0683,69.0762,68.8944,68.9339,100571.0
2019-05-15 10:05:00,87.2,87.27,87.16,87.23,48947.0,68.926,68.9813,68.8944,68.9497,48947.0
2019-05-15 10:10:00,87.24,87.47,87.16,87.46,99167.0,68.9576,69.1394,68.8944,69.1315,99167.0
2019-05-15 10:15:00,87.48,87.48,87.32,87.43,55811.0,69.1473,69.1473,69.0208,69.1078,55811.0
2019-05-15 10:20:00,87.42,87.49,87.4,87.44,31378.0,69.0999,69.1552,69.0841,69.1157,31378.0
2019-05-15 10:25:00,87.45,87.47,87.32,87.35,38498.0,69.1236,69.1394,69.0208,69.0446,38498.0
2019-05-15 10:30:00,87.34,87.39,87.32,87.37,30352.0,69.0367,69.0762,69.0208,69.0604,30352.0
2019-05-15 10:35:00,87.39,87.46,87.35,87.4,28348.0,69.0762,69.1315,69.0446,69.0841,28348.0
2019-05-15 10:40:00,87.39,87.4,87.32,87.38,28809.0,69.0762,69.0841,69.0208,69.0683,28809.0
2019-05-15 10:45:00,87.36,87.37,87.31,87.32,14016.0,69.0525,69.0604,69.0129,69.0208,14016.0
2019-05-15 10:50:00,87.32,87.38,87.31,87.36,28828.0,69.0208,69.0683,69.0129,69.0525,28828.0
2019-05-15 10:55:00,87.35,87.39,87.31,87.32,71399.0,69.0446,69.0762,69.0129,69.0208,71399.0
2019-05-15 11:00:00,87.33,87.42,87.3,87.39,36586.0,69.0287,69.0999,69.005,69.0762,36586.0
2019-05-15 11:05:00,87.4,87.49,87.34,87.48,41923.0,69.0841,69.1552,69.0367,69.1473,41923.0
2019-05-15 11:10:00,87.48,87.49,87.37,87.44,86322.0,69.1473,69.1552,69.0604,69.1157,86322.0
2019-05-15 11:15:00,87.45,87.6,87.45,87.56,65752.0,69.1236,69.2422,69.1236,69.2105,65752.0
2019-05-15 11:20:00,87.56,87.6,87.52,87.57,27547.0,69.2105,69.2422,69.1789,69.2185,27547.0
2019-05-15 11:25:00,87.57,87.64,87.54,87.61,40399.0,69.2185,69.2738,69.1947,69.2501,40399.0
2019-05-15 11:30:00,87.61,87.65,87.6,87.64,57556.0,69.2501,69.2817,69.2422,69.2738,57556.0
2019-05-15 11:35:00,87.64,87.66,87.6,87.6,20977.0,69.2738,69.2896,69.2422,69.2422,20977.0
2019-05-15 11:40:00,87.61,87.67,87.59,87.66,20081.0,69.2501,69.2975,69.2343,69.2896,20081.0
2019-05-15 11:45:00,87.67,87.67,87.57,87.57,23400.0,69.2975,69.2975,69.2185,69.2185,23400.0
2019-05-15 11:50:00,87.57,87.69,87.57,87.69,14111.0,69.2185,69.3133,69.2185,69.3133,14111.0
2019-05-15 11:55:00,87.71,87.71,87.64,87.67,22472.0,69.3291,69.3291,69.2738,69.2975,22472.0
2019-05-15 12:00:00,87.69,87.73,87.68,87.71,15205.0,69.3133,69.3449,69.3054,69.3291,15205.0
2019-05-15 12:05:00,87.71,87.77,87.7,87.7,22881.0,69.3291,69.3765,69.3212,69.3212,22881.0
2019-05-15 12:10:00,87.7,87.7,87.62,87.69,25115.0,69.3212,69.3212,69.258,69.3133,25115.0
2019-05-15 12:15:00,87.68,87.72,87.66,87.68,14700.0,69.3054,69.337,69.2896,69.3054,14700.0
2019-05-15 12:20:00,87.68,87.75,87.67,87.7,20633.0,69.3054,69.3607,69.2975,69.3212,20633.0
2019-05-15 12:25:00,87.7,87.82,87.69,87.8,22948.0,69.3212,69.4161,69.3133,69.4003,22948.0
2019-05-15 12:30:00,87.8,87.81,87.78,87.79,13879.0,69.4003,69.4082,69.3844,69.3923,13879.0
2019-05-15 12:35:00,87.79,87.81,87.76,87.79,17564.0,69.3923,69.4082,69.3686,69.3923,17564.0
2019-05-15 12:40:00,87.8,87.83,87.78,87.79,15472.0,69.4003,69.424,69.3844,69.3923,15472.0
2019-05-15 12:45:00,87.79,87.85,87.79,87.85,16045.0,69.3923,69.4398,69.3923,69.4398,16045.0
2019-05-15 12:50:00,87.85,87.88,87.83,87.87,39490.0,69.4398,69.4635,69.424,69.4556,39490.0
2019-05-15 12:55:00,87.87,87.88,87.75,87.85,20385.0,69.4556,69.4635,69.3607,69.4398,20385.0
2019-05-15 13:00:00,87.84,87.85,87.78,87.82,12227.0,69.4319,69.4398,69.3844,69.4161,12227.0
2019-05-15 13:05:00,87.83,87.83,87.77,87.77,10026.0,69.424,69.424,69.3765,69.3765,10026.0
2019-05-15 13:10:00,87.78,87.8,87.74,87.74,12654.0,69.3844,69.4003,69.3528,69.3528,12654.0
2019-05-15 13:15:00,87.74,87.76,87.7,87.72,17562.0,69.3528,69.3686,69.3212,69.337,17562.0
2019-05-15 13:20:00,87.71,87.71,87.65,87.69,18268.0,69.3291,69.3291,69.2817,69.3133,18268.0
2019-05-15 13:25:00,87.7,87.74,87.66,87.66,13740.0,69.3212,69.3528,69.2896,69.2896,13740.0
2019-05-15 13:30:00,87.67,87.75,87.66,87.74,7409.0,69.2975,69.3607,69.2896,69.3528,7409.0
2019-05-15 13:35:00,87.75,87.78,87.74,87.77,13773.0,69.3607,69.3844,69.3528,69.3765,13773.0
2019-05-15 13:40:00,87.77,87.8,87.7,87.74,7037.0,69.3765,69.4003,69.3212,69.3528,7037.0
2019-05-15 13:45:00,87.76,87.83,87.74,87.81,13651.0,69.3686,69.424,69.3528,69.4082,13651.0
2019-05-15 13:50:00,87.81,87.85,87.78,87.78,14211.0,69.4082,69.4398,69.3844,69.3844,14211.0
2019-05-15 13:55:00,87.79,87.85,87.79,87.85,13554.0,69.3923,69.4398,69.3923,69.4398,13554.0
2019-05-15 14:00:00,87.85,87.86,87.82,87.85,8173.0,69.4398,69.4477,69.4161,69.4398,8173.0
2019-05-15 14:05:00,87.85,87.89,87.81,87.81,14068.0,69.4398,69.4714,69.4082,69.4082,14068.0
2019-05-15 14:10:00,87.82,87.89,87.82,87.88,20012.0,69.4161,69.4714,69.4161,69.4635,20012.0
2019-05-15 14:15:00,87.87,87.87,87.83,87.86,12686.0,69.4556,69.4556,69.424,69.4477,12686.0
2019-05-15 14:20:00,87.86,87.87,87.79,87.8,12171.0,69.4477,69.4556,69.3923,69.4003,12171.0
2019-05-15 14:25:00,87.8,87.81,87.76,87.8,13522.0,69.4003,69.4082,69.3686,69.4003,13522.0
2019-05-15 14:30:00,87.8,87.81,87.77,87.79,27608.0,69.4003,69.4082,69.3765,69.3923,27608.0
2019-05-15 14:35:00,87.79,87.81,87.77,87.81,34974.0,69.3923,69.4082,69.3765,69.4082,34974.0
2019-05-15 14:40:00,87.81,87.82,87.75,87.75,12500.0,69.4082,69.4161,69.3607,69.3607,12500.0
2019-05-15 14:45:00,87.74,87.81,87.74,87.8,16589.0,69.3528,69.4082,69.3528,69.4003,16589.0
2019-05-15 14:50:00,87.79,87.81,87.75,87.75,8941.0,69.3923,69.4082,69.3607,69.3607,8941.0
2019-05-15 14:55:00,87.75,87.75,87.7,87.74,15278.0,69.3607,69.3607,69.3212,69.3528,15278.0
2019-05-15 15:00:00,87.74,87.78,87.7,87.76,66238.0,69.3528,69.3844,69.3212,69.3686,66238.0
2019-05-15 15:05:00,87.75,87.8,87.75,87.8,43191.0,69.3607,69.4003,69.3607,69.4003,43191.0
2019-05-15 15:10:00,87.81,87.82,87.77,87.81,39186.0,69.4082,69.4161,69.3765,69.4082,39186.0
2019-05-15 15:15:00,87.81,87.82,87.79,87.8,17687.0,69.4082,69.4161,69.3923,69.4003,17687.0
2019-05-15 15:20:00,87.81,87.84,87.8,87.83,20446.0,69.4082,69.4319,69.4003,69.424,20446.0
2019-05-15 15:25:00,87.84,87.85,87.73,87.73,48325.0,69.4319,69.4398,69.3449,69.3449,48325.0
2019-05-15 15:30:00,87.73,87.73,87.67,87.72,62847.0,69.3449,69.3449,69.2975,69.337,62847.0
2019-05-15 15:35:00,87.71,87.76,87.69,87.72,43199.0,69.3291,69.3686,69.3133,69.337,43199.0
2019-05-15 15:40:00,87.72,87.72,87.67,87.69,35591.0,69.337,69.337,69.2975,69.3133,35591.0
2019-05-15 15:45:00,87.68,87.75,87.67,87.68,84583.0,69.3054,69.3607,69.2975,69.3054,84583.0
2019-05-15 15:50:00,87.67,87.7,87.6,87.67,48608.0,69.2975,69.3212,69.2422,69.2975,48608.0
2019-05-15 15:55:00,87.67,87.72,87.63,87.64,234239.0,69.2975,69.337,69.2659,69.2738,234239.0
2019-05-16 09:30:00,87.65,87.84,87.45,87.83,75144.0,69.2817,69.4319,69.1236,69.424,75144.0
2019-05-16 09:35:00,87.83,87.9,87.74,87.84,64948.0,69.424,69.4793,69.3528,69.4319,64948.0
2019-05-16 09:40:00,87.9,87.99,87.83,87.98,42076.0,69.4793,69.5504,69.424,69.5425,42076.0
2019-05-16 09:45:00,87.98,88.09,87.94,88.03,81555.0,69.5425,69.6295,69.5109,69.5821,81555.0
2019-05-16 09:50:00,88.05,88.15,88.0,88.01,88613.0,69.5979,69.6769,69.5583,69.5662,88613.0
2019-05-16 09:55:00,88.02,88.15,88.02,88.07,80264.0,69.5741,69.6769,69.5741,69.6137,80264.0
2019-05-16 10:00:00,88.06,88.17,88.05,88.16,46898.0,69.6058,69.6927,69.5979,69.6848,46898.0
2019-05-16 10:05:00,88.15,88.2,88.11,88.16,39011.0,69.6769,69.7164,69.6453,69.6848,39011.0
2019-05-16 10:10:00,88.14,88.18,88.1,88.1,26469.0,69.669,69.7006,69.6374,69.6374,26469.0
2019-05-16 10:15:00,88.11,88.12,88.01,88.06,41737.0,69.6453,69.6532,69.5662,69.6058,41737.0
2019-05-16 10:20:00,88.06,88.12,88.04,88.04,17990.0,69.6058,69.6532,69.59,69.59,17990.0
2019-05-16 10:25:00,88.02,88.16,88.0,88.13,25999.0,69.5741,69.6848,69.5583,69.6611,25999.0
2019-05-16 10:30:00,88.12,88.16,88.04,88.16,25620.0,69.6532,69.6848,69.59,69.6848,25620.0
2019-05-16 10:35:00,88.15,88.16,88.1,88.14,20401.0,69.6769,69.6848,69.6374,69.669,20401.0
2019-05-16 10:40:00,88.14,88.14,88.06,88.09,16316.0,69.669,69.669,69.6058,69.6295,16316.0
2019-05-16 10:45:00,88.11,88.14,88.06,88.14,31137.0,69.6453,69.669,69.6058,69.669,31137.0
2019-05-16 10:50:00,88.15,88.15,88.1,88.13,18960.0,69.6769,69.6769,69.6374,69.6611,18960.0
2019-05-16 10:55:00,88.15,88.21,88.14,88.15,36851.0,69.6769,69.7243,69.669,69.6769,36851.0
2019-05-16 11:00:00,88.16,88.22,88.16,88.18,35599.0,69.6848,69.7322,69.6848,69.7006,35599.0
2019-05-16 11:05:00,88.18,88.26,88.15,88.25,23626.0,69.7006,69.7639,69.6769,69.7559,23626.0
2019-05-16 11:10:00,88.25,88.31,88.22,88.22,20888.0,69.7559,69.8034,69.7322,69.7322,20888.0
2019-05-16 11:15:00,88.23,88.35,88.23,88.35,11764.0,69.7401,69.835,69.7401,69.835,11764.0
2019-05-16 11:20:00,88.35,88.4,88.33,88.33,28953.0,69.835,69.8745,69.8192,69.8192,28953.0
2019-05-16 11:25:00,88.34,88.38,88.33,88.34,16416.0,69.8271,69.8587,69.8192,69.8271,16416.0
2019-05-16 11:30:00,88.33,88.37,88.3,88.36,28660.0,69.8192,69.8508,69.7955,69.8429,28660.0
2019-05-16 11:35:00,88.37,88.4,88.31,88.34,37458.0,69.8508,69.8745,69.8034,69.8271,37458.0
2019-05-16 11:40:00,88.34,88.37,88.29,88.36,11817.0,69.8271,69.8508,69.7876,69.8429,11817.0
2019-05-16 11:45:00,88.36,88.4,88.31,88.33,12585.0,69.8429,69.8745,69.8034,69.8192,12585.0
2019-05-16 11:50:00,88.32,88.35,88.29,88.33,10902.0,69.8113,69.835,69.7876,69.8192,10902.0
2019-05-16 11:55:00,88.34,88.39,88.34,88.37,15561.0,69.8271,69.8666,69.8271,69.8508,15561.0
2019-05-16 12:00:00,88.38,88.39,88.36,88.37,16303.0,69.8587,69.8666,69.8429,69.8508,16303.0
2019-05-16 12:05:00,88.37,88.37,88.32,88.36,11336.0,69.8508,69.8508,69.8113,69.8429,11336.0
2019-05-16 12:10:00,88.35,88.37,88.31,88.37,28246.0,69.835,69.8508,69.8034,69.8508,28246.0
2019-05-16 12:15:00,88.37,88.42,88.35,88.41,18043.0,69.8508,69.8903,69.835,69.8824,18043.0
2019-05-16 12:20:00,88.41,88.41,88.36,88.37,26897.0,69.8824,69.8824,69.8429,69.8508,26897.0
2019-05-16 12:25:00,88.37,88.4,88.3,88.31,12536.0,69.8508,69.8745,69.7955,69.8034,12536.0
2019-05-16 12:30:00,88.31,88.35,88.27,88.33,12268.0,69.8034,69.835,69.7718,69.8192,12268.0
2019-05-16 12:35:00,88.32,88.32,88.26,88.28,67002.0,69.8113,69.8113,69.7639,69.7797,67002.0
2019-05-16 12:40:00,88.29,88.34,88.28,88.28,20444.0,69.7876,69.8271,69.7797,69.7797,20444.0
2019-05-16 12:45:00,88.28,88.32,88.25,88.25,12519.0,69.7797,69.8113,69.7559,69.7559,12519.0
2019-05-16 12:50:00,88.25,88.27,88.24,88.25,25920.0,69.7559,69.7718,69.748,69.7559,25920.0
2019-05-16 12:55:00,88.25,88.27,88.24,88.24,22467.0,69.7559,69.7718,69.748,69.748,22467.0
2019-05-16 13:00:00,88.24,88.28,88.23,88.25,36331.0,69.748,69.7797,69.7401,69.7559,36331.0
2019-05-16 13:05:00,88.25,88.34,88.23,88.32,11503.0,69.7559,69.8271,69.7401,69.8113,11503.0
2019-05-16 13:10:00,88.31,88.35,88.3,88.33,30441.0,69.8034,69.835,69.7955,69.8192,30441.0
2019-05-16 13:15:00,88.34,88.37,88.34,88.35,15617.0,69.8271,69.8508,69.8271,69.835,15617.0
2019-05-16 13:20:00,88.34,88.36,88.31,88.33,15074.0,69.8271,69.8429,69.8034,69.8192,15074.0
2019-05-16 13:25:00,88.33,88.35,88.31,88.33,13930.0,69.8192,69.835,69.8034,69.8192,13930.0
2019-05-16 13:30:00,88.33,88.34,88.28,88.34,18809.0,69.8192,69.8271,69.7797,69.8271,18809.0
2019-05-16 13:35:00,88.34,88.35,88.3,88.31,24974.0,69.8271,69.835,69.7955,69.8034,24974.0
2019-05-16 13:40:00,88.31,88.32,88.26,88.28,14130.0,69.8034,69.8113,69.7639,69.7797,14130.0
2019-05-16 13:45:00,88.27,88.3,88.25,88.29,11696.0,69.7718,69.7955,69.7559,69.7876,11696.0
2019-05-16 13:50:00,88.29,88.36,88.28,88.32,22512.0,69.7876,69.8429,69.7797,69.8113,22512.0
2019-05-16 13:55:00,88.32,88.35,88.27,88.27,34509.0,69.8113,69.835,69.7718,69.7718,34509.0
2019-05-16 14:00:00,88.27,88.29,88.24,88.26,45562.0,69.7718,69.7876,69.748,69.7639,45562.0
2019-05-16 14:05:00,88.27,88.28,88.24,88.24,21311.0,69.7718,69.7797,69.748,69.748,21311.0
2019-05-16 14:10:00,88.24,88.26,88.19,88.26,23258.0,69.748,69.7639,69.7085,69.7639,23258.0
2019-05-16 14:15:00,88.25,88.31,88.25,88.26,20064.0,69.7559,69.8034,69.7559,69.7639,20064.0
2019-05-16 14:20:00,88.27,88.32,88.26,88.31,14896.0,69.7718,69.8113,69.7639,69.8034,14896.0
2019-05-16 14:25:00,88.32,88.36,88.3,88.36,19014.0,69.8113,69.8429,69.7955,69.8429,19014.0
2019-05-16 14:30:00,88.36,88.37,88.32,88.33,25480.0,69.8429,69.8508,69.8113,69.8192,25480.0
2019-05-16 14:35:00,88.33,88.38,88.33,88.34,24769.0,69.8192,69.8587,69.8192,69.8271,24769.0
2019-05-16 14:40:00,88.35,88.36,88.31,88.31,10232.0,69.835,69.8429,69.8034,69.8034,10232.0
2019-05-16 14:45:00,88.32,88.35,88.27,88.27,112956.0,69.8113,69.835,69.7718,69.7718,112956.0
2019-05-16 14:50:00,88.27,88.3,88.23,88.23,47581.0,69.7718,69.7955,69.7401,69.7401,47581.0
2019-05-16 14:55:00,88.22,88.23,88.17,88.22,239846.0,69.7322,69.7401,69.6927,69.7322,239846.0
2019-05-16 15:00:00,88.22,88.24,88.18,88.21,32922.0,69.7322,69.748,69.7006,69.7243,32922.0
2019-05-16 15:05:00,88.21,88.23,88.12,88.17,48138.0,69.7243,69.7401,69.6532,69.6927,48138.0
2019-05-16 15:10:00,88.18,88.2,88.16,88.17,16802.0,69.7006,69.7164,69.6848,69.6927,16802.0
2019-05-16 15:15:00,88.18,88.18,88.12,88.15,21578.0,69.7006,69.7006,69.6532,69.6769,21578.0
2019-05-16 15:20:00,88.15,88.16,88.1,88.16,27779.0,69.6769,69.6848,69.6374,69.6848,27779.0
2019-05-16 15:25:00,88.16,88.16,88.08,88.15,45229.0,69.6848,69.6848,69.6216,69.6769,45229.0
2019-05-16 15:30:00,88.15,88.15,88.1,88.14,63496.0,69.6769,69.6769,69.6374,69.669,63496.0
2019-05-16 15:35:00,88.14,88.18,88.06,88.07,63062.0,69.669,69.7006,69.6058,69.6137,63062.0
2019-05-16 15:40:00,88.08,88.1,87.99,88.01,76557.0,69.6216,69.6374,69.5504,69.5662,76557.0
2019-05-16 15:45:00,88.02,88.14,88.02,88.1,62923.0,69.5741,69.669,69.5741,69.6374,62923.0
2019-05-16 15:50:00,88.11,88.11,88.02,88.06,103111.0,69.6453,69.6453,69.5741,69.6058,103111.0
2019-05-16 15:55:00,88.05,88.17,88.05,88.1,465768.0,69.5979,69.6927,69.5979,69.6374,465768.0
2019-05-17 09:30:00,87.73,87.86,87.67,87.71,151610.0,69.3449,69.4477,69.2975,69.3291,151610.0
2019-05-17 09:35:00,87.71,87.87,87.68,87.79,191812.0,69.3291,69.4556,69.3054,69.3923,191812.0
2019-05-17 09:40:00,87.78,87.78,87.55,87.63,172840.0,69.3844,69.3844,69.2026,69.2659,172840.0
2019-05-17 09:45:00,87.62,87.7,87.53,87.66,79610.0,69.258,69.3212,69.1868,69.2896,79610.0
2019-05-17 09:50:00,87.66,87.71,87.51,87.51,78477.0,69.2896,69.3291,69.171,69.171,78477.0
2019-05-17 09:55:00,87.51,87.6,87.48,87.56,56760.0,69.171,69.2422,69.1473,69.2105,56760.0
2019-05-17 10:00:00,87.55,87.61,87.41,87.49,77590.0,69.2026,69.2501,69.092,69.1552,77590.0
2019-05-17 10:05:00,87.5,87.55,87.47,87.55,144865.0,69.1631,69.2026,69.1394,69.2026,144865.0
2019-05-17 10:10:00,87.54,87.62,87.43,87.43,50719.0,69.1947,69.258,69.1078,69.1078,50719.0
2019-05-17 10:15:00,87.43,87.59,87.41,87.55,37161.0,69.1078,69.2343,69.092,69.2026,37161.0
2019-05-17 10:20:00,87.55,87.71,87.55,87.7,39794.0,69.2026,69.3291,69.2026,69.3212,39794.0
2019-05-17 10:25:00,87.7,87.74,87.63,87.67,239040.0,69.3212,69.3528,69.2659,69.2975,239040.0
2019-05-17 10:30:00,87.67,87.77,87.66,87.76,23857.0,69.2975,69.3765,69.2896,69.3686,23857.0
2019-05-17 10:35:00,87.75,87.75,87.67,87.71,15923.0,69.3607,69.3607,69.2975,69.3291,15923.0
2019-05-17 10:40:00,87.72,87.81,87.72,87.8,24681.0,69.337,69.4082,69.337,69.4003,24681.0
2019-05-17 10:45:00,87.78,87.9,87.78,87.9,29071.0,69.3844,69.4793,69.3844,69.4793,29071.0
2019-05-17 10:50:00,87.88,88.0,87.88,87.93,30653.0,69.4635,69.5583,69.4635,69.503,30653.0
2019-05-17 10:55:00,87.92,88.06,87.87,88.01,33880.0,69.4951,69.6058,69.4556,69.5662,33880.0
2019-05-17 11:00:00,88.02,88.04,87.93,87.97,83178.0,69.5741,69.59,69.503,69.5346,83178.0
2019-05-17 11:05:00,87.97,88.05,87.94,87.96,86415.0,69.5346,69.5979,69.5109,69.5267,86415.0
2019-05-17 11:10:00,87.97,88.04,87.96,88.03,21720.0,69.5346,69.59,69.5267,69.5821,21720.0
2019-05-17 11:15:00,88.04,88.07,87.95,88.0,17837.0,69.59,69.6137,69.5188,69.5583,17837.0
2019-05-17 11:20:00,87.99,88.0,87.94,87.97,16941.0,69.5504,69.5583,69.5109,69.5346,16941.0
2019-05-17 11:25:00,87.98,87.98,87.91,87.92,11184.0,69.5425,69.5425,69.4872,69.4951,11184.0
2019-05-17 11:30:00,87.93,87.99,87.93,87.95,18455.0,69.503,69.5504,69.503,69.5188,18455.0
2019-05-17 11:35:00,87.95,87.95,87.9,87.91,7307.0,69.5188,69.5188,69.4793,69.4872,7307.0
2019-05-17 11:40:00,87.91,87.91,87.82,87.84,21352.0,69.4872,69.4872,69.4161,69.4319,21352.0
2019-05-17 11:45:00,87.84,87.85,87.79,87.81,13925.0,69.4319,69.4398,69.3923,69.4082,13925.0
2019-05-17 11:50:00,87.8,87.85,87.77,87.85,21797.0,69.4003,69.4398,69.3765,69.4398,21797.0
2019-05-17 11:55:00,87.87,87.87,87.81,87.82,11636.0,69.4556,69.4556,69.4082,69.4161,11636.0
2019-05-17 12:00:00,87.81,87.82,87.74,87.74,27074.0,69.4082,69.4161,69.3528,69.3528,27074.0
2019-05-17 12:05:00,87.75,87.75,87.67,87.72,45878.0,69.3607,69.3607,69.2975,69.337,45878.0
2019-05-17 12:10:00,87.7,87.7,87.66,87.67,9482.0,69.3212,69.3212,69.2896,69.2975,9482.0
2019-05-17 12:15:00,87.67,87.74,87.66,87.72,21758.0,69.2975,69.3528,69.2896,69.337,21758.0
2019-05-17 12:20:00,87.72,87.73,87.67,87.72,18897.0,69.337,69.3449,69.2975,69.337,18897.0
2019-05-17 12:25:00,87.72,87.73,87.66,87.68,32397.0,69.337,69.3449,69.2896,69.3054,32397.0
2019-05-17 12:30:00,87.68,87.68,87.61,87.63,17741.0,69.3054,69.3054,69.2501,69.2659,17741.0
2019-05-17 12:35:00,87.64,87.67,87.64,87.65,12452.0,69.2738,69.2975,69.2738,69.2817,12452.0
2019-05-17 12:40:00,87.66,87.72,87.65,87.67,46435.0,69.2896,69.337,69.2817,69.2975,46435.0
2019-05-17 12:45:00,87.66,87.69,87.62,87.64,29359.0,69.2896,69.3133,69.258,69.2738,29359.0
2019-05-17 12:50:00,87.63,87.66,87.62,87.66,30628.0,69.2659,69.2896,69.258,69.2896,30628.0
2019-05-17 12:55:00,87.66,87.66,87.62,87.65,12154.0,69.2896,69.2896,69.258,69.2817,12154.0
2019-05-17 13:00:00,87.65,87.74,87.64,87.73,31416.0,69.2817,69.3528,69.2738,69.3449,31416.0
2019-05-17 13:05:00,87.74,87.75,87.72,87.74,15626.0,69.3528,69.3607,69.337,69.3528,15626.0
2019-05-17 13:10:00,87.76,87.76,87.73,87.76,8053.0,69.3686,69.3686,69.3449,69.3686,8053.0
2019-05-17 13:15:00,87.76,87.78,87.75,87.76,13766.0,69.3686,69.3844,69.3607,69.3686,13766.0
2019-05-17 13:20:00,87.78,87.82,87.77,87.81,10348.0,69.3844,69.4161,69.3765,69.4082,10348.0
2019-05-17 13:25:00,87.81,87.84,87.79,87.79,15861.0,69.4082,69.4319,69.3923,69.3923,15861.0
2019-05-17 13:30:00,87.79,87.84,87.75,87.83,22081.0,69.3923,69.4319,69.3607,69.424,22081.0
2019-05-17 13:35:00,87.83,87.87,87.83,87.86,22014.0,69.424,69.4556,69.424,69.4477,22014.0
2019-05-17 13:40:00,87.89,87.93,87.85,87.89,21304.0,69.4714,69.503,69.4398,69.4714,21304.0
2019-05-17 13:45:00,87.88,87.9,87.85,87.86,20692.0,69.4635,69.4793,69.4398,69.4477,20692.0
2019-05-17 13:50:00,87.86,87.89,87.84,87.89,11525.0,69.4477,69.4714,69.4319,69.4714,11525.0
2019-05-17 13:55:00,87.89,87.91,87.86,87.89,13258.0,69.4714,69.4872,69.4477,69.4714,13258.0
2019-05-17 14:00:00,87.89,87.94,87.88,87.9,16661.0,69.4714,69.5109,69.4635,69.4793,16661.0
2019-05-17 14:05:00,87.9,87.9,87.85,87.87,17499.0,69.4793,69.4793,69.4398,69.4556,17499.0
2019-05-17 14:10:00,87.87,87.87,87.82,87.85,18303.0,69.4556,69.4556,69.4161,69.4398,18303.0
2019-05-17 14:15:00,87.84,87.86,87.82,87.85,8676.0,69.4319,69.4477,69.4161,69.4398,8676.0
2019-05-17 14:20:00,87.84,87.89,87.83,87.87,16237.0,69.4319,69.4714,69.424,69.4556,16237.0
2019-05-17 14:25:00,87.86,87.86,87.83,87.85,8694.0,69.4477,69.4477,69.424,69.4398,8694.0
2019-05-17 14:30:00,87.84,87.85,87.81,87.84,21578.0,69.4319,69.4398,69.4082,69.4319,21578.0
2019-05-17 14:35:00,87.83,87.88,87.82,87.86,24497.0,69.424,69.4635,69.4161,69.4477,24497.0
2019-05-17 14:40:00,87.85,87.88,87.83,87.86,12104.0,69.4398,69.4635,69.424,69.4477,12104.0
2019-05-17 14:45:00,87.84,87.93,87.84,87.93,52698.0,69.4319,69.503,69.4319,69.503,52698.0
2019-05-17 14:50:00,87.92,87.95,87.9,87.91,23837.0,69.4951,69.5188,69.4793,69.4872,23837.0
2019-05-17 14:55:00,87.91,87.93,87.85,87.86,26767.0,69.4872,69.503,69.4398,69.4477,26767.0
2019-05-17 15:00:00,87.87,87.88,87.71,87.71,44378.0,69.4556,69.4635,69.3291,69.3291,44378.0
2019-05-17 15:05:00,87.71,87.72,87.61,87.61,25265.0,69.3291,69.337,69.2501,69.2501,25265.0
2019-05-17 15:10:00,87.6,87.73,87.58,87.72,44594.0,69.2422,69.3449,69.2264,69.337,44594.0
2019-05-17 15:15:00,87.71,87.75,87.66,87.73,33921.0,69.3291,69.3607,69.2896,69.3449,33921.0
2019-05-17 15:20:00,87.73,87.84,87.73,87.84,59650.0,69.3449,69.4319,69.3449,69.4319,59650.0
2019-05-17 15:25:00,87.82,87.93,87.81,87.92,26061.0,69.4161,69.503,69.4082,69.4951,26061.0
2019-05-17 15:30:00,87.91,87.91,87.78,87.82,64607.0,69.4872,69.4872,69.3844,69.4161,64607.0
2019-05-17 15:35:00,87.82,87.86,87.78,87.79,28482.0,69.4161,69.4477,69.3844,69.3923,28482.0
2019-05-17 15:40:00,87.78,87.89,87.68,87.84,105763.0,69.3844,69.4714,69.3054,69.4319,105763.0
2019-05-17 15:45:00,87.86,87.92,87.82,87.91,66500.0,69.4477,69.4951,69.4161,69.4872,66500.0
2019-05-17 15:50:00,87.91,87.94,87.84,87.88,152245.0,69.4872,69.5109,69.4319,69.4635,152245.0
2019-05-17 15:55:00,87.87,88.0,87.87,87.89,755365.0,69.4556,69.5583,69.4556,69.4714,755365.0
2019-05-20 09:30:00,87.61,87.69,87.33,87.48,105053.0,69.2501,69.3133,69.0287,69.1473,105053.0
2019-05-20 09:35:00,87.47,87.5,87.29,87.37,72566.0,69.1394,69.1631,68.9971,69.0604,72566.0
2019-05-20 09:40:00,87.36,87.47,87.33,87.47,47291.0,69.0525,69.1394,69.0287,69.1394,47291.0
2019-05-20 09:45:00,87.47,87.57,87.37,87.38,57012.0,69.1394,69.2185,69.0604,69.0683,57012.0
2019-05-20 09:50:00,87.37,87.42,87.32,87.38,36111.0,69.0604,69.0999,69.0208,69.0683,36111.0
2019-05-20 09:55:00,87.42,87.54,87.38,87.45,23742.0,69.0999,69.1947,69.0683,69.1236,23742.0
2019-05-20 10:00:00,87.46,87.48,87.35,87.37,17962.0,69.1315,69.1473,69.0446,69.0604,17962.0
2019-05-20 10:05:00,87.38,87.45,87.33,87.41,32172.0,69.0683,69.1236,69.0287,69.092,32172.0
2019-05-20 10:10:00,87.39,87.44,87.34,87.42,32973.0,69.0762,69.1157,69.0367,69.0999,32973.0
2019-05-20 10:15:00,87.4,87.48,87.37,87.45,45339.0,69.0841,69.1473,69.0604,69.1236,45339.0
2019-05-20 10:20:00,87.44,87.48,87.36,87.43,18252.0,69.1157,69.1473,69.0525,69.1078,18252.0
2019-05-20 10:25:00,87.42,87.43,87.32,87.32,61506.0,69.0999,69.1078,69.0208,69.0208,61506.0
2019-05-20 10:30:00,87.32,87.35,87.24,87.33,153370.0,69.0208,69.0446,68.9576,69.0287,153370.0
2019-05-20 10:35:00,87.34,87.44,87.33,87.4,35927.0,69.0367,69.1157,69.0287,69.0841,35927.0
2019-05-20 10:40:00,87.38,87.38,87.16,87.17,27972.0,69.0683,69.0683,68.8944,68.9023,27972.0
2019-05-20 10:45:00,87.18,87.19,87.12,87.16,39275.0,68.9102,68.9181,68.8628,68.8944,39275.0
2019-05-20 10:50:00,87.16,87.21,87.08,87.08,57865.0,68.8944,68.9339,68.8311,68.8311,57865.0
2019-05-20 10:55:00,87.08,87.15,87.06,87.12,19392.0,68.8311,68.8865,68.8153,68.8628,19392.0
2019-05-20 11:00:00,87.13,87.14,87.02,87.05,31293.0,68.8707,68.8786,68.7837,68.8074,31293.0
2019-05-20 11:05:00,87.05,87.08,87.02,87.06,38204.0,68.8074,68.8311,68.7837,68.8153,38204.0
2019-05-20 11:10:00,87.08,87.16,87.06,87.07,28883.0,68.8311,68.8944,68.8153,68.8232,28883.0
2019-05-20 11:15:00,87.06,87.07,87.02,87.02,32213.0,68.8153,68.8232,68.7837,68.7837,32213.0
2019-05-20 11:20:00,87.02,87.06,86.95,86.98,64310.0,68.7837,68.8153,68.7284,68.7521,64310.0
2019-05-20 11:25:00,86.96,87.05,86.95,86.98,24636.0,68.7363,68.8074,68.7284,68.7521,24636.0
2019-05-20 11:30:00,86.98,87.01,86.92,86.95,68889.0,68.7521,68.7758,68.7047,68.7284,68889.0
2019-05-20 11:35:00,86.95,86.95,86.88,86.9,99066.0,68.7284,68.7284,68.6731,68.6889,99066.0
2019-05-20 11:40:00,86.9,86.98,86.88,86.98,28556.0,68.6889,68.7521,68.6731,68.7521,28556.0
2019-05-20 11:45:00,86.99,87.06,86.99,87.0,25907.0,68.76,68.8153,68.76,68.7679,25907.0
2019-05-20 11:50:00,87.01,87.01,86.91,86.91,15548.0,68.7758,68.7758,68.6968,68.6968,15548.0
2019-05-20 11:55:00,86.91,86.94,86.79,86.83,29548.0,68.6968,68.7205,68.6019,68.6335,29548.0
2019-05-20 12:00:00,86.82,86.92,86.82,86.9,23601.0,68.6256,68.7047,68.6256,68.6889,23601.0
2019-05-20 12:05:00,86.89,86.98,86.89,86.96,30213.0,68.681,68.7521,68.681,68.7363,30213.0
2019-05-20 12:10:00,86.97,87.03,86.96,86.99,31710.0,68.7442,68.7916,68.7363,68.76,31710.0
2019-05-20 12:15:00,86.99,87.03,86.97,87.0,42456.0,68.76,68.7916,68.7442,68.7679,42456.0
2019-05-20 12:20:00,87.0,87.03,86.98,86.98,17307.0,68.7679,68.7916,68.7521,68.7521,17307.0
2019-05-20 12:25:00,86.98,87.04,86.94,86.94,19390.0,68.7521,68.7995,68.7205,68.7205,19390.0
2019-05-20 12:30:00,86.95,86.96,86.85,86.91,42823.0,68.7284,68.7363,68.6493,68.6968,42823.0
2019-05-20 12:35:00,86.91,87.03,86.91,87.01,34178.0,68.6968,68.7916,68.6968,68.7758,34178.0
2019-05-20 12:40:00,87.0,87.02,86.96,86.96,16842.0,68.7679,68.7837,68.7363,68.7363,16842.0
2019-05-20 12:45:00,86.95,86.96,86.89,86.95,17761.0,68.7284,68.7363,68.681,68.7284,17761.0
2019-05-20 12:50:00,86.95,87.0,86.9,86.9,16826.0,68.7284,68.7679,68.6889,68.6889,16826.0
2019-05-20 12:55:00,86.9,86.91,86.84,86.88,26340.0,68.6889,68.6968,68.6414,68.6731,26340.0
2019-05-20 13:00:00,86.88,86.92,86.85,86.88,12741.0,68.6731,68.7047,68.6493,68.6731,12741.0
2019-05-20 13:05:00,86.88,86.9,86.86,86.87,10730.0,68.6731,68.6889,68.6572,68.6651,10730.0
2019-05-20 13:10:00,86.87,86.91,86.82,86.9,12439.0,68.6651,68.6968,68.6256,68.6889,12439.0
2019-05-20 13:15:00,86.9,86.93,86.87,86.87,13214.0,68.6889,68.7126,68.6651,68.6651,13214.0
2019-05-20 13:20:00,86.88,86.9,86.79,86.8,30235.0,68.6731,68.6889,68.6019,68.6098,30235.0
2019-05-20 13:25:00,86.79,86.82,86.75,86.8,23391.0,68.6019,68.6256,68.5703,68.6098,23391.0
2019-05-20 13:30:00,86.8,86.84,86.78,86.83,11546.0,68.6098,68.6414,68.594,68.6335,11546.0
2019-05-20 13:35:00,86.83,86.86,86.81,86.86,21904.0,68.6335,68.6572,68.6177,68.6572,21904.0
2019-05-20 13:40:00,86.86,86.87,86.81,86.82,12967.0,68.6572,68.6651,68.6177,68.6256,12967.0
2019-05-20 13:45:00,86.81,86.84,86.79,86.79,11236.0,68.6177,68.6414,68.6019,68.6019,11236.0
2019-05-20 13:50:00,86.79,86.82,86.75,86.77,13728.0,68.6019,68.6256,68.5703,68.5861,13728.0
2019-05-20 13:55:00,86.78,86.81,86.77,86.81,12063.0,68.594,68.6177,68.5861,68.6177,12063.0
2019-05-20 14:00:00,86.81,86.81,86.69,86.71,17772.0,68.6177,68.6177,68.5229,68.5387,17772.0
2019-05-20 14:05:00,86.7,86.73,86.68,86.71,22409.0,68.5308,68.5545,68.515,68.5387,22409.0
2019-05-20 14:10:00,86.7,86.74,86.69,86.7,34415.0,68.5308,68.5624,68.5229,68.5308,34415.0
2019-05-20 14:15:00,86.7,86.71,86.68,86.69,18545.0,68.5308,68.5387,68.515,68.5229,18545.0
2019-05-20 14:20:00,86.69,86.7,86.65,86.66,16757.0,68.5229,68.5308,68.4913,68.4992,16757.0
2019-05-20 14:25:00,86.66,86.72,86.65,86.66,17780.0,68.4992,68.5466,68.4913,68.4992,17780.0
2019-05-20 14:30:00,86.66,86.93,86.64,86.93,64745.0,68.4992,68.7126,68.4833,68.7126,64745.0
2019-05-20 14:35:00,86.92,86.97,86.73,86.75,62066.0,68.7047,68.7442,68.5545,68.5703,62066.0
2019-05-20 14:40:00,86.74,86.82,86.71,86.75,99494.0,68.5624,68.6256,68.5387,68.5703,99494.0
2019-05-20 14:45:00,86.75,86.76,86.69,86.69,34270.0,68.5703,68.5782,68.5229,68.5229,34270.0
2019-05-20 14:50:00,86.69,86.76,86.61,86.65,29850.0,68.5229,68.5782,68.4596,68.4913,29850.0
2019-05-20 14:55:00,86.64,86.7,86.61,86.67,29647.0,68.4833,68.5308,68.4596,68.5071,29647.0
2019-05-20 15:00:00,86.66,86.66,86.57,86.6,22314.0,68.4992,68.4992,68.428,68.4517,22314.0
2019-05-20 15:05:00,86.59,86.65,86.5,86.51,244485.0,68.4438,68.4913,68.3727,68.3806,244485.0
2019-05-20 15:10:00,86.51,86.55,86.45,86.47,131427.0,68.3806,68.4122,68.3332,68.349,131427.0
2019-05-20 15:15:00,86.47,86.47,86.38,86.45,116591.0,68.349,68.349,68.2778,68.3332,116591.0
2019-05-20 15:20:00,86.44,86.44,86.29,86.29,55632.0,68.3253,68.3253,68.2067,68.2067,55632.0
2019-05-20 15:25:00,86.27,86.4,86.24,86.4,75477.0,68.1909,68.2936,68.1672,68.2936,75477.0
2019-05-20 15:30:00,86.41,86.44,86.35,86.38,90629.0,68.3015,68.3253,68.2541,68.2778,90629.0
2019-05-20 15:35:00,86.38,86.62,86.38,86.61,70388.0,68.2778,68.4675,68.2778,68.4596,70388.0
2019-05-20 15:40:00,86.62,86.62,86.53,86.56,103791.0,68.4675,68.4675,68.3964,68.4201,103791.0
2019-05-20 15:45:00,86.55,86.59,86.5,86.51,80471.0,68.4122,68.4438,68.3727,68.3806,80471.0
2019-05-20 15:50:00,86.51,86.61,86.51,86.59,66093.0,68.3806,68.4596,68.3806,68.4438,66093.0
2019-05-20 15:55:00,86.59,86.66,86.55,86.57,217259.0,68.4438,68.4992,68.4122,68.428,217259.0
2019-05-21 09:30:00,86.87,87.07,86.75,87.01,127066.0,68.6651,68.8232,68.5703,68.7758,127066.0
2019-05-21 09:35:00,87.02,87.14,86.95,87.12,42564.0,68.7837,68.8786,68.7284,68.8628,42564.0
2019-05-21 09:40:00,87.12,87.19,86.98,87.05,32855.0,68.8628,68.9181,68.7521,68.8074,32855.0
2019-05-21 09:45:00,87.03,87.25,87.0,87.23,46272.0,68.7916,68.9655,68.7679,68.9497,46272.0
2019-05-21 09:50:00,87.22,87.24,87.12,87.16,41057.0,68.9418,68.9576,68.8628,68.8944,41057.0
2019-05-21 09:55:00,87.18,87.2,87.08,87.17,19237.0,68.9102,68.926,68.8311,68.9023,19237.0
2019-05-21 10:00:00,87.15,87.22,87.08,87.09,21617.0,68.8865,68.9418,68.8311,68.839,21617.0
2019-05-21 10:05:00,87.11,87.13,87.02,87.02,33606.0,68.8549,68.8707,68.7837,68.7837,33606.0
2019-05-21 10:10:00,87.03,87.11,87.01,87.03,24035.0,68.7916,68.8549,68.7758,68.7916,24035.0
2019-05-21 10:15:00,87.02,87.09,86.95,87.08,16282.0,68.7837,68.839,68.7284,68.8311,16282.0
2019-05-21 10:20:00,87.08,87.16,87.04,87.16,15985.0,68.8311,68.8944,68.7995,68.8944,15985.0
2019-05-21 10:25:00,87.15,87.18,87.09,87.1,8941.0,68.8865,68.9102,68.839,68.8469,8941.0
2019-05-21 10:30:00,87.1,87.25,87.1,87.24,12750.0,68.8469,68.9655,68.8469,68.9576,12750.0
2019-05-21 10:35:00,87.23,87.24,87.16,87.23,13207.0,68.9497,68.9576,68.8944,68.9497,13207.0
2019-05-21 10:40:00,87.24,87.33,87.23,87.31,17320.0,68.9576,69.0287,68.9497,69.0129,17320.0
2019-05-21 10:45:00,87.33,87.36,87.28,87.3,13025.0,69.0287,69.0525,68.9892,69.005,13025.0
2019-05-21 10:50:00,87.31,87.33,87.28,87.29,24270.0,69.0129,69.0287,68.9892,68.9971,24270.0
2019-05-21 10:55:00,87.28,87.4,87.28,87.35,64859.0,68.9892,69.0841,68.9892,69.0446,64859.0
2019-05-21 11:00:00,87.35,87.37,87.22,87.23,36351.0,69.0446,69.0604,68.9418,68.9497,36351.0
2019-05-21 11:05:00,87.2,87.22,87.13,87.2,22075.0,68.926,68.9418,68.8707,68.926,22075.0
2019-05-21 11:10:00,87.21,87.34,87.21,87.34,14559.0,68.9339,69.0367,68.9339,69.0367,14559.0
2019-05-21 11:15:00,87.34,87.35,87.27,87.33,13169.0,69.0367,69.0446,68.9813,69.0287,13169.0
2019-05-21 11:20:00,87.34,87.44,87.32,87.42,17147.0,69.0367,69.1157,69.0208,69.0999,17147.0
2019-05-21 11:25:00,87.43,87.46,87.39,87.43,34838.0,69.1078,69.1315,69.0762,69.1078,34838.0
2019-05-21 11:30:00,87.43,87.51,87.41,87.5,36053.0,69.1078,69.171,69.092,69.1631,36053.0
2019-05-21 11:35:00,87.5,87.55,87.49,87.53,10392.0,69.1631,69.2026,69.1552,69.1868,10392.0
2019-05-21 11:40:00,87.52,87.53,87.46,87.51,14158.0,69.1789,69.1868,69.1315,69.171,14158.0
2019-05-21 11:45:00,87.5,87.51,87.42,87.43,14728.0,69.1631,69.171,69.0999,69.1078,14728.0
2019-05-21 11:50:00,87.44,87.45,87.3,87.34,29029.0,69.1157,69.1236,69.005,69.0367,29029.0
2019-05-21 11:55:00,87.34,87.47,87.34,87.43,125749.0,69.0367,69.1394,69.0367,69.1078,125749.0
2019-05-21 12:00:00,87.43,87.47,87.41,87.41,86704.0,69.1078,69.1394,69.092,69.092,86704.0
2019-05-21 12:05:00,87.41,87.46,87.4,87.43,18286.0,69.092,69.1315,69.0841,69.1078,18286.0
2019-05-21 12:10:00,87.45,87.45,87.39,87.42,18430.0,69.1236,69.1236,69.0762,69.0999,18430.0
2019-05-21 12:15:00,87.42,87.43,87.38,87.41,61654.0,69.0999,69.1078,69.0683,69.092,61654.0
2019-05-21 12:20:00,87.42,87.45,87.38,87.38,57921.0,69.0999,69.1236,69.0683,69.0683,57921.0
2019-05-21 12:25:00,87.38,87.38,87.3,87.34,98491.0,69.0683,69.0683,69.005,69.0367,98491.0
2019-05-21 12:30:00,87.34,87.38,87.33,87.38,9346.0,69.0367,69.0683,69.0287,69.0683,9346.0
2019-05-21 12:35:00,87.37,87.37,87.31,87.32,14486.0,69.0604,69.0604,69.0129,69.0208,14486.0
2019-05-21 12:40:00,87.32,87.35,87.3,87.34,9984.0,69.0208,69.0446,69.005,69.0367,9984.0
2019-05-21 12:45:00,87.34,87.39,87.3,87.39,21624.0,69.0367,69.0762,69.005,69.0762,21624.0
2019-05-21 12:50:00,87.4,87.4,87.35,87.36,16876.0,69.0841,69.0841,69.0446,69.0525,16876.0
2019-05-21 12:55:00,87.37,87.41,87.36,87.4,43669.0,69.0604,69.092,69.0525,69.0841,43669.0
2019-05-21 13:00:00,87.4,87.41,87.35,87.37,11370.0,69.0841,69.092,69.0446,69.0604,11370.0
2019-05-21 13:05:00,87.36,87.38,87.31,87.31,7755.0,69.0525,69.0683,69.0129,69.0129,7755.0
2019-05-21 13:10:00,87.31,87.33,87.28,87.32,19926.0,69.0129,69.0287,68.9892,69.0208,19926.0
2019-05-21 13:15:00,87.32,87.34,87.29,87.31,8727.0,69.0208,69.0367,68.9971,69.0129,8727.0
2019-05-21 13:20:00,87.3,87.37,87.29,87.36,10137.0,69.005,69.0604,68.9971,69.0525,10137.0
2019-05-21 13:25:00,87.36,87.36,87.32,87.34,17899.0,69.0525,69.0525,69.0208,69.0367,17899.0
2019-05-21 13:30:00,87.34,87.34,87.28,87.31,7800.0,69.0367,69.0367,68.9892,69.0129,7800.0
2019-05-21 13:35:00,87.31,87.33,87.28,87.29,9102.0,69.0129,69.0287,68.9892,68.9971,9102.0
2019-05-21 13:40:00,87.28,87.34,87.28,87.34,10896.0,68.9892,69.0367,68.9892,69.0367,10896.0
2019-05-21 13:45:00,87.33,87.36,87.33,87.34,6039.0,69.0287,69.0525,69.0287,69.0367,6039.0
2019-05-21 13:50:00,87.34,87.42,87.32,87.39,16250.0,69.0367,69.0999,69.0208,69.0762,16250.0
2019-05-21 13:55:00,87.4,87.45,87.39,87.43,8508.0,69.0841,69.1236,69.0762,69.1078,8508.0
2019-05-21 14:00:00,87.44,87.47,87.43,87.44,14735.0,69.1157,69.1394,69.1078,69.1157,14735.0
2019-05-21 14:05:00,87.44,87.44,87.39,87.42,13126.0,69.1157,69.1157,69.0762,69.0999,13126.0
2019-05-21 14:10:00,87.44,87.53,87.41,87.53,23031.0,69.1157,69.1868,69.092,69.1868,23031.0
2019-05-21 14:15:00,87.53,87.54,87.5,87.52,30716.0,69.1868,69.1947,69.1631,69.1789,30716.0
2019-05-21 14:20:00,87.52,87.52,87.47,87.5,12741.0,69.1789,69.1789,69.1394,69.1631,12741.0
2019-05-21 14:25:00,87.51,87.54,87.49,87.5,15886.0,69.171,69.1947,69.1552,69.1631,15886.0
2019-05-21 14:30:00,87.49,87.51,87.45,87.46,17741.0,69.1552,69.171,69.1236,69.1315,17741.0
2019-05-21 14:35:00,87.46,87.48,87.41,87.47,7125.0,69.1315,69.1473,69.092,69.1394,7125.0
2019-05-21 14:40:00,87.48,87.51,87.47,87.5,15169.0,69.1473,69.171,69.1394,69.1631,15169.0
2019-05-21 14:45:00,87.5,87.51,87.46,87.47,9394.0,69.1631,69.171,69.1315,69.1394,9394.0
2019-05-21 14:50:00,87.47,87.49,87.43,87.46,18558.0,69.1394,69.1552,69.1078,69.1315,18558.0
2019-05-21 14:55:00,87.45,87.48,87.43,87.46,19755.0,69.1236,69.1473,69.1078,69.1315,19755.0
2019-05-21 15:00:00,87.45,87.46,87.4,87.44,31892.0,69.1236,69.1315,69.0841,69.1157,31892.0
2019-05-21 15:05:00,87.44,87.5,87.4,87.4,17963.0,69.1157,69.1631,69.0841,69.0841,17963.0
2019-05-21 15:10:00,87.4,87.41,87.38,87.41,29265.0,69.0841,69.092,69.0683,69.092,29265.0
2019-05-21 15:15:00,87.41,87.44,87.38,87.44,23253.0,69.092,69.1157,69.0683,69.1157,23253.0
2019-05-21 15:20:00,87.44,87.46,87.39,87.4,51239.0,69.1157,69.1315,69.0762,69.0841,51239.0
2019-05-21 15:25:00,87.4,87.47,87.4,87.45,55593.0,69.0841,69.1394,69.0841,69.1236,55593.0
2019-05-21 15:30:00,87.46,87.47,87.39,87.41,23973.0,69.1315,69.1394,69.0762,69.092,23973.0
2019-05-21 15:35:00,87.41,87.45,87.41,87.43,13158.0,69.092,69.1236,69.092,69.1078,13158.0
2019-05-21 15:40:00,87.43,87.43,87.37,87.39,25983.0,69.1078,69.1078,69.0604,69.0762,25983.0
2019-05-21 15:45:00,87.39,87.41,87.35,87.36,174282.0,69.0762,69.092,69.0446,69.0525,174282.0
2019-05-21 15:50:00,87.36,87.4,87.32,87.35,74433.0,69.0525,69.0841,69.0208,69.0446,74433.0
2019-05-21 15:55:00,87.34,87.35,87.3,87.35,303892.0,69.0367,69.0446,69.005,69.0446,303892.0
2019-05-22 09:30:00,87.42,87.43,87.18,87.18,97722.0,69.0999,69.1078,68.9102,68.9102,97722.0
2019-05-22 09:35:00,87.16,87.32,87.16,87.24,60312.0,68.8944,69.0208,68.8944,68.9576,60312.0
2019-05-22 09:40:00,87.26,87.35,87.22,87.28,50197.0,68.9734,69.0446,68.9418,68.9892,50197.0
2019-05-22 09:45:00,87.28,87.32,87.22,87.25,91991.0,68.9892,69.0208,68.9418,68.9655,91991.0
2019-05-22 09:50:00,87.25,87.33,87.24,87.29,19133.0,68.9655,69.0287,68.9576,68.9971,19133.0
2019-05-22 09:55:00,87.32,87.34,87.28,87.34,24650.0,69.0208,69.0367,68.9892,69.0367,24650.0
2019-05-22 10:00:00,87.34,87.35,87.29,87.31,52551.0,69.0367,69.0446,68.9971,69.0129,52551.0
2019-05-22 10:05:00,87.32,87.4,87.31,87.4,16281.0,69.0208,69.0841,69.0129,69.0841,16281.0
2019-05-22 10:10:00,87.4,87.44,87.35,87.43,21598.0,69.0841,69.1157,69.0446,69.1078,21598.0
2019-05-22 10:15:00,87.45,87.59,87.45,87.48,48444.0,69.1236,69.2343,69.1236,69.1473,48444.0
2019-05-22 10:20:00,87.46,87.51,87.44,87.46,85364.0,69.1315,69.171,69.1157,69.1315,85364.0
2019-05-22 10:25:00,87.46,87.54,87.46,87.49,20955.0,69.1315,69.1947,69.1315,69.1552,20955.0
2019-05-22 10:30:00,87.5,87.56,87.5,87.5,22813.0,69.1631,69.2105,69.1631,69.1631,22813.0
2019-05-22 10:35:00,87.51,87.53,87.42,87.42,16150.0,69.171,69.1868,69.0999,69.0999,16150.0
2019-05-22 10:40:00,87.41,87.42,87.36,87.38,24930.0,69.092,69.0999,69.0525,69.0683,24930.0
2019-05-22 10:45:00,87.38,87.4,87.36,87.38,13241.0,69.0683,69.0841,69.0525,69.0683,13241.0
2019-05-22 10:50:00,87.38,87.38,87.29,87.34,80160.0,69.0683,69.0683,68.9971,69.0367,80160.0
2019-05-22 10:55:00,87.34,87.37,87.31,87.35,15051.0,69.0367,69.0604,69.0129,69.0446,15051.0
2019-05-22 11:00:00,87.35,87.35,87.27,87.33,49406.0,69.0446,69.0446,68.9813,69.0287,49406.0
2019-05-22 11:05:00,87.33,87.34,87.26,87.29,18015.0,69.0287,69.0367,68.9734,68.9971,18015.0
2019-05-22 11:10:00,87.29,87.37,87.28,87.34,131446.0,68.9971,69.0604,68.9892,69.0367,131446.0
2019-05-22 11:15:00,87.35,87.39,87.35,87.39,21657.0,69.0446,69.0762,69.0446,69.0762,21657.0
2019-05-22 11:20:00,87.39,87.45,87.39,87.43,18443.0,69.0762,69.1236,69.0762,69.1078,18443.0
2019-05-22 11:25:00,87.43,87.58,87.43,87.56,22834.0,69.1078,69.2264,69.1078,69.2105,22834.0
2019-05-22 11:30:00,87.56,87.59,87.44,87.45,34316.0,69.2105,69.2343,69.1157,69.1236,34316.0
2019-05-22 11:35:00,87.45,87.52,87.45,87.49,10395.0,69.1236,69.1789,69.1236,69.1552,10395.0
2019-05-22 11:40:00,87.49,87.53,87.47,87.52,18606.0,69.1552,69.1868,69.1394,69.1789,18606.0
2019-05-22 11:45:00,87.53,87.59,87.51,87.53,15759.0,69.1868,69.2343,69.171,69.1868,15759.0
2019-05-22 11:50:00,87.53,87.57,87.47,87.47,45751.0,69.1868,69.2185,69.1394,69.1394,45751.0
2019-05-22 11:55:00,87.49,87.54,87.46,87.53,41121.0,69.1552,69.1947,69.1315,69.1868,41121.0
2019-05-22 12:00:00,87.53,87.54,87.48,87.5,40827.0,69.1868,69.1947,69.1473,69.1631,40827.0
2019-05-22 12:05:00,87.49,87.5,87.42,87.44,12014.0,69.1552,69.1631,69.0999,69.1157,12014.0
2019-05-22 12:10:00,87.44,87.45,87.35,87.4,14647.0,69.1157,69.1236,69.0446,69.0841,14647.0
2019-05-22 12:15:00,87.4,87.45,87.4,87.44,6032.0,69.0841,69.1236,69.0841,69.1157,6032.0
2019-05-22 12:20:00,87.44,87.45,87.41,87.44,5370.0,69.1157,69.1236,69.092,69.1157,5370.0
2019-05-22 12:25:00,87.45,87.45,87.38,87.41,7931.0,69.1236,69.1236,69.0683,69.092,7931.0
2019-05-22 12:30:00,87.39,87.43,87.37,87.42,16020.0,69.0762,69.1078,69.0604,69.0999,16020.0
2019-05-22 12:35:00,87.42,87.49,87.42,87.47,9945.0,69.0999,69.1552,69.0999,69.1394,9945.0
2019-05-22 12:40:00,87.46,87.47,87.42,87.43,10898.0,69.1315,69.1394,69.0999,69.1078,10898.0
2019-05-22 12:45:00,87.42,87.43,87.39,87.4,5922.0,69.0999,69.1078,69.0762,69.0841,5922.0
2019-05-22 12:50:00,87.41,87.42,87.36,87.36,11151.0,69.092,69.0999,69.0525,69.0525,11151.0
2019-05-22 12:55:00,87.36,87.42,87.35,87.41,8403.0,69.0525,69.0999,69.0446,69.092,8403.0
2019-05-22 13:00:00,87.41,87.44,87.38,87.39,8894.0,69.092,69.1157,69.0683,69.0762,8894.0
2019-05-22 13:05:00,87.39,87.39,87.33,87.36,6334.0,69.0762,69.0762,69.0287,69.0525,6334.0
2019-05-22 13:10:00,87.35,87.4,87.34,87.39,6048.0,69.0446,69.0841,69.0367,69.0762,6048.0
2019-05-22 13:15:00,87.4,87.41,87.36,87.36,8531.0,69.0841,69.092,69.0525,69.0525,8531.0
2019-05-22 13:20:00,87.36,87.38,87.34,87.37,8830.0,69.0525,69.0683,69.0367,69.0604,8830.0
2019-05-22 13:25:00,87.37,87.45,87.35,87.44,40931.0,69.0604,69.1236,69.0446,69.1157,40931.0
2019-05-22 13:30:00,87.44,87.47,87.43,87.44,41978.0,69.1157,69.1394,69.1078,69.1157,41978.0
2019-05-22 13:35:00,87.45,87.48,87.44,87.48,10212.0,69.1236,69.1473,69.1157,69.1473,10212.0
2019-05-22 13:40:00,87.48,87.48,87.44,87.44,11982.0,69.1473,69.1473,69.1157,69.1157,11982.0
2019-05-22 13:45:00,87.45,87.48,87.41,87.48,8306.0,69.1236,69.1473,69.092,69.1473,8306.0
2019-05-22 13:50:00,87.49,87.55,87.49,87.5,20421.0,69.1552,69.2026,69.1552,69.1631,20421.0
2019-05-22 13:55:00,87.51,87.52,87.45,87.45,21089.0,69.171,69.1789,69.1236,69.1236,21089.0
2019-05-22 14:00:00,87.45,87.53,87.43,87.43,31141.0,69.1236,69.1868,69.1078,69.1078,31141.0
2019-05-22 14:05:00,87.43,87.49,87.42,87.47,9550.0,69.1078,69.1552,69.0999,69.1394,9550.0
2019-05-22 14:10:00,87.48,87.57,87.48,87.51,11665.0,69.1473,69.2185,69.1473,69.171,11665.0
2019-05-22 14:15:00,87.52,87.52,87.47,87.52,12845.0,69.1789,69.1789,69.1394,69.1789,12845.0
2019-05-22 14:20:00,87.52,87.56,87.49,87.52,29257.0,69.1789,69.2105,69.1552,69.1789,29257.0
2019-05-22 14:25:00,87.52,87.53,87.49,87.52,7639.0,69.1789,69.1868,69.1552,69.1789,7639.0
2019-05-22 14:30:00,87.53,87.62,87.52,87.57,28351.0,69.1868,69.258,69.1789,69.2185,28351.0
2019-05-22 14:35:00,87.57,87.58,87.55,87.57,22237.0,69.2185,69.2264,69.2026,69.2185,22237.0
2019-05-22 14:40:00,87.57,87.63,87.56,87.58,15331.0,69.2185,69.2659,69.2105,69.2264,15331.0
2019-05-22 14:45:00,87.58,87.61,87.52,87.53,20104.0,69.2264,69.2501,69.1789,69.1868,20104.0
2019-05-22 14:50:00,87.52,87.52,87.44,87.46,20654.0,69.1789,69.1789,69.1157,69.1315,20654.0
2019-05-22 14:55:00,87.47,87.54,87.46,87.54,18045.0,69.1394,69.1947,69.1315,69.1947,18045.0
2019-05-22 15:00:00,87.54,87.65,87.53,87.61,25610.0,69.1947,69.2817,69.1868,69.2501,25610.0
2019-05-22 15:05:00,87.61,87.63,87.56,87.59,7684.0,69.2501,69.2659,69.2105,69.2343,7684.0
2019-05-22 15:10:00,87.59,87.61,87.53,87.55,20341.0,69.2343,69.2501,69.1868,69.2026,20341.0
2019-05-22 15:15:00,87.55,87.6,87.54,87.6,12042.0,69.2026,69.2422,69.1947,69.2422,12042.0
2019-05-22 15:20:00,87.6,87.63,87.56,87.63,24037.0,69.2422,69.2659,69.2105,69.2659,24037.0
2019-05-22 15:25:00,87.64,87.65,87.59,87.6,22428.0,69.2738,69.2817,69.2343,69.2422,22428.0
2019-05-22 15:30:00,87.59,87.6,87.52,87.55,173343.0,69.2343,69.2422,69.1789,69.2026,173343.0
2019-05-22 15:35:00,87.56,87.57,87.49,87.54,46540.0,69.2105,69.2185,69.1552,69.1947,46540.0
2019-05-22 15:40:00,87.54,87.55,87.5,87.51,56375.0,69.1947,69.2026,69.1631,69.171,56375.0
2019-05-22 15:45:00,87.51,87.54,87.48,87.49,77360.0,69.171,69.1947,69.1473,69.1552,77360.0
2019-05-22 15:50:00,87.49,87.59,87.48,87.58,34737.0,69.1552,69.2343,69.1473,69.2264,34737.0
2019-05-22 15:55:00,87.58,87.63,87.56,87.57,107467.0,69.2264,69.2659,69.2105,69.2185,107467.0
2019-05-23 09:30:00,87.38,87.43,87.11,87.22,83730.0,69.0683,69.1078,68.8549,68.9418,83730.0
2019-05-23 09:35:00,87.26,87.3,87.14,87.21,41730.0,68.9734,69.005,68.8786,68.9339,41730.0
2019-05-23 09:40:00,87.2,87.26,87.14,87.14,31473.0,68.926,68.9734,68.8786,68.8786,31473.0
2019-05-23 09:45:00,87.14,87.27,87.09,87.26,37904.0,68.8786,68.9813,68.839,68.9734,37904.0
2019-05-23 09:50:00,87.25,87.28,87.19,87.2,25890.0,68.9655,68.9892,68.9181,68.926,25890.0
2019-05-23 09:55:00,87.23,87.28,87.19,87.27,24136.0,68.9497,68.9892,68.9181,68.9813,24136.0
2019-05-23 10:00:00,87.25,87.36,87.22,87.3,26668.0,68.9655,69.0525,68.9418,69.005,26668.0
2019-05-23 10:05:00,87.3,87.32,87.23,87.29,33017.0,69.005,69.0208,68.9497,68.9971,33017.0
2019-05-23 10:10:00,87.3,87.39,87.25,87.35,21184.0,69.005,69.0762,68.9655,69.0446,21184.0
2019-05-23 10:15:00,87.36,87.41,87.3,87.33,56698.0,69.0525,69.092,69.005,69.0287,56698.0
2019-05-23 10:20:00,87.34,87.4,87.3,87.4,25395.0,69.0367,69.0841,69.005,69.0841,25395.0
2019-05-23 10:25:00,87.39,87.46,87.34,87.44,169584.0,69.0762,69.1315,69.0367,69.1157,169584.0
2019-05-23 10:30:00,87.44,87.5,87.37,87.49,22704.0,69.1157,69.1631,69.0604,69.1552,22704.0
2019-05-23 10:35:00,87.48,87.49,87.3,87.43,39755.0,69.1473,69.1552,69.005,69.1078,39755.0
2019-05-23 10:40:00,87.45,87.48,87.43,87.45,32756.0,69.1236,69.1473,69.1078,69.1236,32756.0
2019-05-23 10:45:00,87.44,87.47,87.42,87.45,19011.0,69.1157,69.1394,69.0999,69.1236,19011.0
2019-05-23 10:50:00,87.45,87.46,87.41,87.43,42551.0,69.1236,69.1315,69.092,69.1078,42551.0
2019-05-23 10:55:00,87.43,87.49,87.43,87.47,17314.0,69.1078,69.1552,69.1078,69.1394,17314.0
2019-05-23 11:00:00,87.47,87.47,87.38,87.4,20913.0,69.1394,69.1394,69.0683,69.0841,20913.0
2019-05-23 11:05:00,87.4,87.45,87.38,87.4,15253.0,69.0841,69.1236,69.0683,69.0841,15253.0
2019-05-23 11:10:00,87.4,87.44,87.33,87.34,24442.0,69.0841,69.1157,69.0287,69.0367,24442.0
2019-05-23 11:15:00,87.36,87.41,87.31,87.41,10605.0,69.0525,69.092,69.0129,69.092,10605.0
2019-05-23 11:20:00,87.41,87.44,87.34,87.4,22235.0,69.092,69.1157,69.0367,69.0841,22235.0
2019-05-23 11:25:00,87.4,87.44,87.39,87.41,32977.0,69.0841,69.1157,69.0762,69.092,32977.0
2019-05-23 11:30:00,87.4,87.4,87.35,87.35,16021.0,69.0841,69.0841,69.0446,69.0446,16021.0
2019-05-23 11:35:00,87.35,87.39,87.34,87.38,11549.0,69.0446,69.0762,69.0367,69.0683,11549.0
2019-05-23 11:40:00,87.37,87.4,87.35,87.37,13890.0,69.0604,69.0841,69.0446,69.0604,13890.0
2019-05-23 11:45:00,87.37,87.38,87.33,87.36,16399.0,69.0604,69.0683,69.0287,69.0525,16399.0
2019-05-23 11:50:00,87.36,87.39,87.34,87.34,33369.0,69.0525,69.0762,69.0367,69.0367,33369.0
2019-05-23 11:55:00,87.33,87.35,87.27,87.32,14809.0,69.0287,69.0446,68.9813,69.0208,14809.0
2019-05-23 12:00:00,87.33,87.39,87.32,87.39,22512.0,69.0287,69.0762,69.0208,69.0762,22512.0
2019-05-23 12:05:00,87.38,87.46,87.36,87.39,20702.0,69.0683,69.1315,69.0525,69.0762,20702.0
2019-05-23 12:10:00,87.41,87.44,87.38,87.4,38041.0,69.092,69.1157,69.0683,69.0841,38041.0
2019-05-23 12:15:00,87.4,87.43,87.39,87.41,31002.0,69.0841,69.1078,69.0762,69.092,31002.0
2019-05-23 12:20:00,87.41,87.44,87.38,87.42,13164.0,69.092,69.1157,69.0683,69.0999,13164.0
2019-05-23 12:25:00,87.43,87.46,87.43,87.45,23484.0,69.1078,69.1315,69.1078,69.1236,23484.0
2019-05-23 12:30:00,87.45,87.49,87.45,87.48,15473.0,69.1236,69.1552,69.1236,69.1473,15473.0
2019-05-23 12:35:00,87.48,87.49,87.43,87.46,65136.0,69.1473,69.1552,69.1078,69.1315,65136.0
2019-05-23 12:40:00,87.46,87.49,87.44,87.47,42744.0,69.1315,69.1552,69.1157,69.1394,42744.0
2019-05-23 12:45:00,87.48,87.49,87.4,87.41,35407.0,69.1473,69.1552,69.0841,69.092,35407.0
2019-05-23 12:50:00,87.4,87.42,87.34,87.35,107619.0,69.0841,69.0999,69.0367,69.0446,107619.0
2019-05-23 12:55:00,87.36,87.38,87.33,87.37,46445.0,69.0525,69.0683,69.0287,69.0604,46445.0
2019-05-23 13:00:00,87.36,87.38,87.32,87.34,21621.0,69.0525,69.0683,69.0208,69.0367,21621.0
2019-05-23 13:05:00,87.35,87.41,87.34,87.41,14979.0,69.0446,69.092,69.0367,69.092,14979.0
2019-05-23 13:10:00,87.4,87.41,87.36,87.39,12639.0,69.0841,69.092,69.0525,69.0762,12639.0
2019-05-23 13:15:00,87.38,87.4,87.35,87.38,26622.0,69.0683,69.0841,69.0446,69.0683,26622.0
2019-05-23 13:20:00,87.37,87.42,87.36,87.41,20469.0,69.0604,69.0999,69.0525,69.092,20469.0
2019-05-23 13:25:00,87.41,87.48,87.41,87.47,16946.0,69.092,69.1473,69.092,69.1394,16946.0
2019-05-23 13:30:00,87.46,87.52,87.44,87.52,15077.0,69.1315,69.1789,69.1157,69.1789,15077.0
2019-05-23 13:35:00,87.52,87.54,87.49,87.52,17089.0,69.1789,69.1947,69.1552,69.1789,17089.0
2019-05-23 13:40:00,87.53,87.55,87.49,87.53,20206.0,69.1868,69.2026,69.1552,69.1868,20206.0
2019-05-23 13:45:00,87.52,87.53,87.47,87.5,21365.0,69.1789,69.1868,69.1394,69.1631,21365.0
2019-05-23 13:50:00,87.5,87.53,87.5,87.51,141717.0,69.1631,69.1868,69.1631,69.171,141717.0
2019-05-23 13:55:00,87.52,87.54,87.5,87.51,70926.0,69.1789,69.1947,69.1631,69.171,70926.0
2019-05-23 14:00:00,87.51,87.55,87.5,87.51,100275.0,69.171,69.2026,69.1631,69.171,100275.0
2019-05-23 14:05:00,87.52,87.54,87.5,87.5,17072.0,69.1789,69.1947,69.1631,69.1631,17072.0
2019-05-23 14:10:00,87.51,87.59,87.5,87.58,23274.0,69.171,69.2343,69.1631,69.2264,23274.0
2019-05-23 14:15:00,87.59,87.64,87.57,87.61,35588.0,69.2343,69.2738,69.2185,69.2501,35588.0
2019-05-23 14:20:00,87.62,87.7,87.62,87.7,63474.0,69.258,69.3212,69.258,69.3212,63474.0
2019-05-23 14:25:00,87.7,87.71,87.64,87.64,66207.0,69.3212,69.3291,69.2738,69.2738,66207.0
2019-05-23 14:30:00,87.64,87.79,87.64,87.78,53630.0,69.2738,69.3923,69.2738,69.3844,53630.0
2019-05-23 14:35:00,87.79,87.79,87.66,87.66,41893.0,69.3923,69.3923,69.2896,69.2896,41893.0
2019-05-23 14:40:00,87.66,87.67,87.58,87.63,69692.0,69.2896,69.2975,69.2264,69.2659,69692.0
2019-05-23 14:45:00,87.63,87.65,87.59,87.62,35908.0,69.2659,69.2817,69.2343,69.258,35908.0
2019-05-23 14:50:00,87.62,87.66,87.58,87.61,27835.0,69.258,69.2896,69.2264,69.2501,27835.0
2019-05-23 14:55:00,87.6,87.62,87.56,87.62,25211.0,69.2422,69.258,69.2105,69.258,25211.0
2019-05-23 15:00:00,87.6,87.62,87.5,87.52,23861.0,69.2422,69.258,69.1631,69.1789,23861.0
2019-05-23 15:05:00,87.51,87.53,87.47,87.5,33054.0,69.171,69.1868,69.1394,69.1631,33054.0
2019-05-23 15:10:00,87.51,87.58,87.5,87.56,17455.0,69.171,69.2264,69.1631,69.2105,17455.0
2019-05-23 15:15:00,87.57,87.69,87.56,87.68,15506.0,69.2185,69.3133,69.2105,69.3054,15506.0
2019-05-23 15:20:00,87.68,87.78,87.68,87.73,27557.0,69.3054,69.3844,69.3054,69.3449,27557.0
2019-05-23 15:25:00,87.72,87.85,87.71,87.79,65156.0,69.337,69.4398,69.3291,69.3923,65156.0
2019-05-23 15:30:00,87.78,87.87,87.75,87.82,57933.0,69.3844,69.4556,69.3607,69.4161,57933.0
2019-05-23 15:35:00,87.82,87.86,87.74,87.74,28642.0,69.4161,69.4477,69.3528,69.3528,28642.0
2019-05-23 15:40:00,87.73,87.73,87.59,87.61,34629.0,69.3449,69.3449,69.2343,69.2501,34629.0
2019-05-23 15:45:00,87.61,87.68,87.57,87.62,47665.0,69.2501,69.3054,69.2185,69.258,47665.0
2019-05-23 15:50:00,87.62,87.63,87.54,87.63,56407.0,69.258,69.2659,69.1947,69.2659,56407.0
2019-05-23 15:55:00,87.63,87.81,87.63,87.77,200312.0,69.2659,69.4082,69.2659,69.3765,200312.0
2019-05-24 09:30:00,88.25,88.44,88.02,88.38,126905.0,69.7559,69.9061,69.5741,69.8587,126905.0
2019-05-24 09:35:00,88.37,88.47,88.34,88.38,92701.0,69.8508,69.9298,69.8271,69.8587,92701.0
2019-05-24 09:40:00,88.37,88.45,88.34,88.42,52951.0,69.8508,69.914,69.8271,69.8903,52951.0
2019-05-24 09:45:00,88.42,88.45,88.33,88.34,52608.0,69.8903,69.914,69.8192,69.8271,52608.0
2019-05-24 09:50:00,88.34,88.46,88.32,88.36,52350.0,69.8271,69.9219,69.8113,69.8429,52350.0
2019-05-24 09:55:00,88.36,88.43,88.31,88.38,44048.0,69.8429,69.8982,69.8034,69.8587,44048.0
2019-05-24 10:00:00,88.4,88.43,88.33,88.36,40488.0,69.8745,69.8982,69.8192,69.8429,40488.0
2019-05-24 10:05:00,88.37,88.39,88.31,88.31,72349.0,69.8508,69.8666,69.8034,69.8034,72349.0
2019-05-24 10:10:00,88.31,88.39,88.31,88.36,123893.0,69.8034,69.8666,69.8034,69.8429,123893.0
2019-05-24 10:15:00,88.35,88.46,88.35,88.45,31059.0,69.835,69.9219,69.835,69.914,31059.0
2019-05-24 10:20:00,88.44,88.46,88.38,88.39,98028.0,69.9061,69.9219,69.8587,69.8666,98028.0
2019-05-24 10:25:00,88.39,88.41,88.32,88.32,45227.0,69.8666,69.8824,69.8113,69.8113,45227.0
2019-05-24 10:30:00,88.33,88.39,88.31,88.34,59118.0,69.8192,69.8666,69.8034,69.8271,59118.0
2019-05-24 10:35:00,88.34,88.42,88.27,88.38,51244.0,69.8271,69.8903,69.7718,69.8587,51244.0
2019-05-24 10:40:00,88.39,88.39,88.32,88.34,39622.0,69.8666,69.8666,69.8113,69.8271,39622.0
2019-05-24 10:45:00,88.35,88.36,88.22,88.24,66042.0,69.835,69.8429,69.7322,69.748,66042.0
2019-05-24 10:50:00,88.23,88.35,88.2,88.2,58146.0,69.7401,69.835,69.7164,69.7164,58146.0
2019-05-24 10:55:00,88.2,88.25,88.15,88.17,54098.0,69.7164,69.7559,69.6769,69.6927,54098.0
2019-05-24 11:00:00,88.18,88.2,88.07,88.08,47450.0,69.7006,69.7164,69.6137,69.6216,47450.0
2019-05-24 11:05:00,88.07,88.09,88.0,88.01,91112.0,69.6137,69.6295,69.5583,69.5662,91112.0
2019-05-24 11:10:00,88.01,88.09,88.0,88.09,35489.0,69.5662,69.6295,69.5583,69.6295,35489.0
2019-05-24 11:15:00,88.08,88.11,88.07,88.07,25569.0,69.6216,69.6453,69.6137,69.6137,25569.0
2019-05-24 11:20:00,88.07,88.11,88.04,88.05,13621.0,69.6137,69.6453,69.59,69.5979,13621.0
2019-05-24 11:25:00,88.06,88.1,88.01,88.09,17745.0,69.6058,69.6374,69.5662,69.6295,17745.0
2019-05-24 11:30:00,88.09,88.12,88.08,88.12,8924.0,69.6295,69.6532,69.6216,69.6532,8924.0
2019-05-24 11:35:00,88.12,88.19,88.12,88.14,24378.0,69.6532,69.7085,69.6532,69.669,24378.0
2019-05-24 11:40:00,88.13,88.13,88.03,88.07,25712.0,69.6611,69.6611,69.5821,69.6137,25712.0
2019-05-24 11:45:00,88.07,88.13,88.06,88.13,6462.0,69.6137,69.6611,69.6058,69.6611,6462.0
2019-05-24 11:50:00,88.13,88.19,88.13,88.19,19561.0,69.6611,69.7085,69.6611,69.7085,19561.0
2019-05-24 11:55:00,88.19,88.2,88.17,88.17,22092.0,69.7085,69.7164,69.6927,69.6927,22092.0
2019-05-24 12:00:00,88.18,88.23,88.13,88.22,38369.0,69.7006,69.7401,69.6611,69.7322,38369.0
2019-05-24 12:05:00,88.22,88.24,88.18,88.21,23914.0,69.7322,69.748,69.7006,69.7243,23914.0
2019-05-24 12:10:00,88.21,88.22,88.15,88.16,22843.0,69.7243,69.7322,69.6769,69.6848,22843.0
2019-05-24 12:15:00,88.16,88.19,88.07,88.11,38102.0,69.6848,69.7085,69.6137,69.6453,38102.0
2019-05-24 12:20:00,88.11,88.17,88.1,88.16,43976.0,69.6453,69.6927,69.6374,69.6848,43976.0
2019-05-24 12:25:00,88.17,88.17,88.08,88.09,44068.0,69.6927,69.6927,69.6216,69.6295,44068.0
2019-05-24 12:30:00,88.09,88.18,88.08,88.16,37840.0,69.6295,69.7006,69.6216,69.6848,37840.0
2019-05-24 12:35:00,88.17,88.18,88.13,88.17,39027.0,69.6927,69.7006,69.6611,69.6927,39027.0
2019-05-24 12:40:00,88.17,88.18,88.12,88.13,31882.0,69.6927,69.7006,69.6532,69.6611,31882.0
2019-05-24 12:45:00,88.13,88.2,88.12,88.17,79001.0,69.6611,69.7164,69.6532,69.6927,79001.0
2019-05-24 12:50:00,88.18,88.22,88.15,88.2,83517.0,69.7006,69.7322,69.6769,69.7164,83517.0
2019-05-24 12:55:00,88.18,88.23,88.18,88.19,50910.0,69.7006,69.7401,69.7006,69.7085,50910.0
2019-05-24 13:00:00,88.18,88.18,88.13,88.17,82339.0,69.7006,69.7006,69.6611,69.6927,82339.0
2019-05-24 13:05:00,88.17,88.19,88.16,88.18,16344.0,69.6927,69.7085,69.6848,69.7006,16344.0
2019-05-24 13:10:00,88.19,88.22,88.16,88.2,15578.0,69.7085,69.7322,69.6848,69.7164,15578.0
2019-05-24 13:15:00,88.19,88.23,88.18,88.22,14962.0,69.7085,69.7401,69.7006,69.7322,14962.0
2019-05-24 13:20:00,88.22,88.23,88.17,88.2,12249.0,69.7322,69.7401,69.6927,69.7164,12249.0
2019-05-24 13:25:00,88.2,88.22,88.17,88.17,12271.0,69.7164,69.7322,69.6927,69.6927,12271.0
2019-05-24 13:30:00,88.18,88.2,88.17,88.19,14875.0,69.7006,69.7164,69.6927,69.7085,14875.0
2019-05-24 13:35:00,88.18,88.19,88.12,88.15,16931.0,69.7006,69.7085,69.6532,69.6769,16931.0
2019-05-24 13:40:00,88.15,88.22,88.15,88.2,16934.0,69.6769,69.7322,69.6769,69.7164,16934.0
2019-05-24 13:45:00,88.2,88.22,88.18,88.2,10658.0,69.7164,69.7322,69.7006,69.7164,10658.0
2019-05-24 13:50:00,88.19,88.23,88.19,88.2,14606.0,69.7085,69.7401,69.7085,69.7164,14606.0
2019-05-24 13:55:00,88.2,88.21,88.17,88.18,16938.0,69.7164,69.7243,69.6927,69.7006,16938.0
2019-05-24 14:00:00,88.18,88.24,88.17,88.22,23170.0,69.7006,69.748,69.6927,69.7322,23170.0
2019-05-24 14:05:00,88.21,88.21,88.14,88.15,24638.0,69.7243,69.7243,69.669,69.6769,24638.0
2019-05-24 14:10:00,88.15,88.17,88.14,88.17,15723.0,69.6769,69.6927,69.669,69.6927,15723.0
2019-05-24 14:15:00,88.16,88.19,88.15,88.16,10600.0,69.6848,69.7085,69.6769,69.6848,10600.0
2019-05-24 14:20:00,88.17,88.23,88.15,88.22,15320.0,69.6927,69.7401,69.6769,69.7322,15320.0
2019-05-24 14:25:00,88.21,88.23,88.16,88.17,8707.0,69.7243,69.7401,69.6848,69.6927,8707.0
2019-05-24 14:30:00,88.18,88.21,88.16,88.21,28234.0,69.7006,69.7243,69.6848,69.7243,28234.0
2019-05-24 14:35:00,88.21,88.27,88.2,88.22,8827.0,69.7243,69.7718,69.7164,69.7322,8827.0
2019-05-24 14:40:00,88.22,88.28,88.21,88.27,17029.0,69.7322,69.7797,69.7243,69.7718,17029.0
2019-05-24 14:45:00,88.27,88.28,88.22,88.24,9677.0,69.7718,69.7797,69.7322,69.748,9677.0
2019-05-24 14:50:00,88.23,88.27,88.2,88.2,14858.0,69.7401,69.7718,69.7164,69.7164,14858.0
2019-05-24 14:55:00,88.21,88.23,88.17,88.22,13339.0,69.7243,69.7401,69.6927,69.7322,13339.0
2019-05-24 15:00:00,88.23,88.31,88.23,88.27,12003.0,69.7401,69.8034,69.7401,69.7718,12003.0
2019-05-24 15:05:00,88.25,88.31,88.25,88.29,18317.0,69.7559,69.8034,69.7559,69.7876,18317.0
2019-05-24 15:10:00,88.29,88.3,88.25,88.25,10643.0,69.7876,69.7955,69.7559,69.7559,10643.0
2019-05-24 15:15:00,88.24,88.26,88.2,88.22,14076.0,69.748,69.7639,69.7164,69.7322,14076.0
2019-05-24 15:20:00,88.22,88.24,88.2,88.23,13775.0,69.7322,69.748,69.7164,69.7401,13775.0
2019-05-24 15:25:00,88.23,88.24,88.17,88.19,16037.0,69.7401,69.748,69.6927,69.7085,16037.0
2019-05-24 15:30:00,88.19,88.19,88.11,88.12,26019.0,69.7085,69.7085,69.6453,69.6532,26019.0
2019-05-24 15:35:00,88.12,88.15,88.09,88.12,40574.0,69.6532,69.6769,69.6295,69.6532,40574.0
2019-05-24 15:40:00,88.11,88.11,88.06,88.06,30078.0,69.6453,69.6453,69.6058,69.6058,30078.0
2019-05-24 15:45:00,88.07,88.09,88.03,88.06,29106.0,69.6137,69.6295,69.5821,69.6058,29106.0
2019-05-24 15:50:00,88.07,88.08,87.99,88.01,65410.0,69.6137,69.6216,69.5504,69.5662,65410.0
2019-05-24 15:55:00,88.0,88.08,88.0,88.05,122288.0,69.5583,69.6216,69.5583,69.5979,122288.0
2019-05-28 09:30:00,88.33,88.53,88.32,88.5,101950.0,69.8192,69.9773,69.8113,69.9536,101950.0
2019-05-28 09:35:00,88.5,88.59,88.46,88.52,25469.0,69.9536,70.0247,69.9219,69.9694,25469.0
2019-05-28 09:40:00,88.53,88.59,88.49,88.54,61383.0,69.9773,70.0247,69.9457,69.9852,61383.0
2019-05-28 09:45:00,88.54,88.54,88.41,88.49,76693.0,69.9852,69.9852,69.8824,69.9457,76693.0
2019-05-28 09:50:00,88.47,88.47,88.32,88.39,33108.0,69.9298,69.9298,69.8113,69.8666,33108.0
2019-05-28 09:55:00,88.39,88.48,88.36,88.44,34716.0,69.8666,69.9377,69.8429,69.9061,34716.0
2019-05-28 10:00:00,88.44,88.47,88.41,88.42,35415.0,69.9061,69.9298,69.8824,69.8903,35415.0
2019-05-28 10:05:00,88.43,88.46,88.34,88.37,26437.0,69.8982,69.9219,69.8271,69.8508,26437.0
2019-05-28 10:10:00,88.37,88.39,88.34,88.39,19134.0,69.8508,69.8666,69.8271,69.8666,19134.0
2019-05-28 10:15:00,88.39,88.44,88.38,88.42,52002.0,69.8666,69.9061,69.8587,69.8903,52002.0
2019-05-28 10:20:00,88.42,88.44,88.34,88.35,37683.0,69.8903,69.9061,69.8271,69.835,37683.0
2019-05-28 10:25:00,88.36,88.38,88.24,88.27,25412.0,69.8429,69.8587,69.748,69.7718,25412.0
2019-05-28 10:30:00,88.27,88.31,88.23,88.25,20326.0,69.7718,69.8034,69.7401,69.7559,20326.0
2019-05-28 10:35:00,88.23,88.27,88.23,88.23,25682.0,69.7401,69.7718,69.7401,69.7401,25682.0
2019-05-28 10:40:00,88.24,88.28,88.23,88.23,14389.0,69.748,69.7797,69.7401,69.7401,14389.0
2019-05-28 10:45:00,88.23,88.28,88.2,88.25,22162.0,69.7401,69.7797,69.7164,69.7559,22162.0
2019-05-28 10:50:00,88.24,88.29,88.22,88.29,13414.0,69.748,69.7876,69.7322,69.7876,13414.0
2019-05-28 10:55:00,88.28,88.32,88.25,88.27,21502.0,69.7797,69.8113,69.7559,69.7718,21502.0
2019-05-28 11:00:00,88.26,88.31,88.18,88.18,122020.0,69.7639,69.8034,69.7006,69.7006,122020.0
2019-05-28 11:05:00,88.18,88.2,88.1,88.17,88476.0,69.7006,69.7164,69.6374,69.6927,88476.0
2019-05-28 11:10:00,88.17,88.21,88.12,88.14,20298.0,69.6927,69.7243,69.6532,69.669,20298.0
2019-05-28 11:15:00,88.15,88.15,88.07,88.07,23321.0,69.6769,69.6769,69.6137,69.6137,23321.0
2019-05-28 11:20:00,88.06,88.15,88.05,88.11,15336.0,69.6058,69.6769,69.5979,69.6453,15336.0
2019-05-28 11:25:00,88.11,88.13,88.01,88.02,18588.0,69.6453,69.6611,69.5662,69.5741,18588.0
2019-05-28 11:30:00,88.02,88.06,88.0,88.03,25564.0,69.5741,69.6058,69.5583,69.5821,25564.0
2019-05-28 11:35:00,88.03,88.05,88.0,88.04,15762.0,69.5821,69.5979,69.5583,69.59,15762.0
2019-05-28 11:40:00,88.04,88.06,88.02,88.03,14190.0,69.59,69.6058,69.5741,69.5821,14190.0
2019-05-28 11:45:00,88.03,88.04,87.99,88.0,25589.0,69.5821,69.59,69.5504,69.5583,25589.0
2019-05-28 11:50:00,87.99,87.99,87.93,87.99,17590.0,69.5504,69.5504,69.503,69.5504,17590.0
2019-05-28 11:55:00,87.99,88.07,87.99,88.06,11244.0,69.5504,69.6137,69.5504,69.6058,11244.0
2019-05-28 12:00:00,88.05,88.08,88.01,88.07,9504.0,69.5979,69.6216,69.5662,69.6137,9504.0
2019-05-28 12:05:00,88.08,88.1,88.05,88.06,10344.0,69.6216,69.6374,69.5979,69.6058,10344.0
2019-05-28 12:10:00,88.07,88.13,88.05,88.12,14361.0,69.6137,69.6611,69.5979,69.6532,14361.0
2019-05-28 12:15:00,88.12,88.16,88.12,88.16,8841.0,69.6532,69.6848,69.6532,69.6848,8841.0
2019-05-28 12:20:00,88.16,88.2,88.15,88.15,44992.0,69.6848,69.7164,69.6769,69.6769,44992.0
2019-05-28 12:25:00,88.16,88.21,88.14,88.2,32940.0,69.6848,69.7243,69.669,69.7164,32940.0
2019-05-28 12:30:00,88.19,88.2,88.14,88.15,33874.0,69.7085,69.7164,69.669,69.6769,33874.0
2019-05-28 12:35:00,88.15,88.15,88.07,88.11,35663.0,69.6769,69.6769,69.6137,69.6453,35663.0
2019-05-28 12:40:00,88.1,88.13,88.05,88.07,11830.0,69.6374,69.6611,69.5979,69.6137,11830.0
2019-05-28 12:45:00,88.07,88.14,88.06,88.12,13002.0,69.6137,69.669,69.6058,69.6532,13002.0
2019-05-28 12:50:00,88.11,88.16,88.08,88.12,18334.0,69.6453,69.6848,69.6216,69.6532,18334.0
2019-05-28 12:55:00,88.12,88.13,88.05,88.06,14244.0,69.6532,69.6611,69.5979,69.6058,14244.0
2019-05-28 13:00:00,88.07,88.08,87.98,87.99,15122.0,69.6137,69.6216,69.5425,69.5504,15122.0
2019-05-28 13:05:00,87.99,88.03,87.96,87.97,21004.0,69.5504,69.5821,69.5267,69.5346,21004.0
2019-05-28 13:10:00,87.97,88.04,87.97,87.97,18295.0,69.5346,69.59,69.5346,69.5346,18295.0
2019-05-28 13:15:00,87.97,87.99,87.95,87.97,19452.0,69.5346,69.5504,69.5188,69.5346,19452.0
2019-05-28 13:20:00,87.97,87.98,87.93,87.95,32199.0,69.5346,69.5425,69.503,69.5188,32199.0
2019-05-28 13:25:00,87.94,87.95,87.9,87.9,18689.0,69.5109,69.5188,69.4793,69.4793,18689.0
2019-05-28 13:30:00,87.9,87.92,87.87,87.88,21427.0,69.4793,69.4951,69.4556,69.4635,21427.0
2019-05-28 13:35:00,87.88,87.92,87.84,87.92,16171.0,69.4635,69.4951,69.4319,69.4951,16171.0
2019-05-28 13:40:00,87.91,87.97,87.91,87.93,23260.0,69.4872,69.5346,69.4872,69.503,23260.0
2019-05-28 13:45:00,87.93,87.98,87.92,87.98,18303.0,69.503,69.5425,69.4951,69.5425,18303.0
2019-05-28 13:50:00,87.97,87.97,87.92,87.92,15619.0,69.5346,69.5346,69.4951,69.4951,15619.0
2019-05-28 13:55:00,87.93,87.97,87.93,87.95,19483.0,69.503,69.5346,69.503,69.5188,19483.0
2019-05-28 14:00:00,87.94,87.94,87.89,87.9,83200.0,69.5109,69.5109,69.4714,69.4793,83200.0
2019-05-28 14:05:00,87.9,87.91,87.86,87.86,19339.0,69.4793,69.4872,69.4477,69.4477,19339.0
2019-05-28 14:10:00,87.87,87.9,87.85,87.87,23038.0,69.4556,69.4793,69.4398,69.4556,23038.0
2019-05-28 14:15:00,87.87,87.9,87.83,87.84,20060.0,69.4556,69.4793,69.424,69.4319,20060.0
2019-05-28 14:20:00,87.84,87.86,87.8,87.83,42209.0,69.4319,69.4477,69.4003,69.424,42209.0
2019-05-28 14:25:00,87.83,87.83,87.78,87.79,17090.0,69.424,69.424,69.3844,69.3923,17090.0
2019-05-28 14:30:00,87.79,87.81,87.77,87.8,29238.0,69.3923,69.4082,69.3765,69.4003,29238.0
2019-05-28 14:35:00,87.8,87.83,87.79,87.82,24804.0,69.4003,69.424,69.3923,69.4161,24804.0
2019-05-28 14:40:00,87.82,87.83,87.74,87.78,29019.0,69.4161,69.424,69.3528,69.3844,29019.0
2019-05-28 14:45:00,87.78,87.81,87.75,87.77,47508.0,69.3844,69.4082,69.3607,69.3765,47508.0
2019-05-28 14:50:00,87.76,87.78,87.7,87.7,23220.0,69.3686,69.3844,69.3212,69.3212,23220.0
2019-05-28 14:55:00,87.7,87.74,87.69,87.73,38886.0,69.3212,69.3528,69.3133,69.3449,38886.0
2019-05-28 15:00:00,87.74,87.75,87.67,87.68,43074.0,69.3528,69.3607,69.2975,69.3054,43074.0
2019-05-28 15:05:00,87.68,87.7,87.58,87.59,104620.0,69.3054,69.3212,69.2264,69.2343,104620.0
2019-05-28 15:10:00,87.59,87.69,87.56,87.68,45831.0,69.2343,69.3133,69.2105,69.3054,45831.0
2019-05-28 15:15:00,87.69,87.81,87.69,87.8,42540.0,69.3133,69.4082,69.3133,69.4003,42540.0
2019-05-28 15:20:00,87.81,87.82,87.75,87.78,38807.0,69.4082,69.4161,69.3607,69.3844,38807.0
2019-05-28 15:25:00,87.77,87.77,87.62,87.65,208901.0,69.3765,69.3765,69.258,69.2817,208901.0
2019-05-28 15:30:00,87.65,87.65,87.52,87.52,450724.0,69.2817,69.2817,69.1789,69.1789,450724.0
2019-05-28 15:35:00,87.51,87.52,87.26,87.33,282041.0,69.171,69.1789,68.9734,69.0287,282041.0
2019-05-28 15:40:00,87.32,87.34,87.19,87.33,250936.0,69.0208,69.0367,68.9181,69.0287,250936.0
2019-05-28 15:45:00,87.32,87.43,87.28,87.41,90904.0,69.0208,69.1078,68.9892,69.092,90904.0
2019-05-28 15:50:00,87.41,87.41,87.27,87.32,101486.0,69.092,69.092,68.9813,69.0208,101486.0
2019-05-28 15:55:00,87.32,87.32,87.14,87.14,296918.0,69.0208,69.0208,68.8786,68.8786,296918.0
2019-05-29 09:30:00,87.06,87.21,86.8,86.81,414580.0,68.8153,68.9339,68.6098,68.6177,414580.0
2019-05-29 09:35:00,86.81,86.81,86.29,86.32,267478.0,68.6177,68.6177,68.2067,68.2304,267478.0
2019-05-29 09:40:00,86.29,86.36,86.13,86.32,124139.0,68.2067,68.262,68.0802,68.2304,124139.0
2019-05-29 09:45:00,86.3,86.45,86.22,86.22,110724.0,68.2146,68.3332,68.1514,68.1514,110724.0
2019-05-29 09:50:00,86.23,86.26,86.12,86.15,70092.0,68.1593,68.183,68.0723,68.096,70092.0
2019-05-29 09:55:00,86.14,86.42,86.14,86.31,77566.0,68.0881,68.3095,68.0881,68.2225,77566.0
2019-05-29 10:00:00,86.31,86.42,86.3,86.36,80757.0,68.2225,68.3095,68.2146,68.262,80757.0
2019-05-29 10:05:00,86.35,86.44,86.24,86.43,281364.0,68.2541,68.3253,68.1672,68.3174,281364.0
2019-05-29 10:10:00,86.44,86.45,86.3,86.42,512189.0,68.3253,68.3332,68.2146,68.3095,512189.0
2019-05-29 10:15:00,86.41,86.54,86.39,86.49,85703.0,68.3015,68.4043,68.2857,68.3648,85703.0
2019-05-29 10:20:00,86.47,86.53,86.43,86.47,74247.0,68.349,68.3964,68.3174,68.349,74247.0
2019-05-29 10:25:00,86.47,86.51,86.39,86.46,40518.0,68.349,68.3806,68.2857,68.3411,40518.0
2019-05-29 10:30:00,86.46,86.61,86.44,86.59,116024.0,68.3411,68.4596,68.3253,68.4438,116024.0
2019-05-29 10:35:00,86.59,86.63,86.53,86.54,259442.0,68.4438,68.4754,68.3964,68.4043,259442.0
2019-05-29 10:40:00,86.54,86.55,86.39,86.4,68512.0,68.4043,68.4122,68.2857,68.2936,68512.0
2019-05-29 10:45:00,86.39,86.42,86.31,86.37,38671.0,68.2857,68.3095,68.2225,68.2699,38671.0
2019-05-29 10:50:00,86.37,86.45,86.34,86.45,25547.0,68.2699,68.3332,68.2462,68.3332,25547.0
2019-05-29 10:55:00,86.44,86.52,86.43,86.48,70261.0,68.3253,68.3885,68.3174,68.3569,70261.0
2019-05-29 11:00:00,86.47,86.51,86.42,86.47,39121.0,68.349,68.3806,68.3095,68.349,39121.0
2019-05-29 11:05:00,86.46,86.49,86.33,86.37,46839.0,68.3411,68.3648,68.2383,68.2699,46839.0
2019-05-29 11:10:00,86.36,86.38,86.29,86.38,35220.0,68.262,68.2778,68.2067,68.2778,35220.0
2019-05-29 11:15:00,86.38,86.41,86.33,86.39,47358.0,68.2778,68.3015,68.2383,68.2857,47358.0
2019-05-29 11:20:00,86.39,86.45,86.31,86.45,25560.0,68.2857,68.3332,68.2225,68.3332,25560.0
2019-05-29 11:25:00,86.45,86.56,86.44,86.56,172032.0,68.3332,68.4201,68.3253,68.4201,172032.0
2019-05-29 11:30:00,86.55,86.62,86.45,86.51,69223.0,68.4122,68.4675,68.3332,68.3806,69223.0
2019-05-29 11:35:00,86.51,86.54,86.48,86.51,29828.0,68.3806,68.4043,68.3569,68.3806,29828.0
2019-05-29 11:40:00,86.5,86.52,86.39,86.4,52896.0,68.3727,68.3885,68.2857,68.2936,52896.0
2019-05-29 11:45:00,86.4,86.4,86.23,86.3,99017.0,68.2936,68.2936,68.1593,68.2146,99017.0
2019-05-29 11:50:00,86.29,86.3,86.22,86.28,42037.0,68.2067,68.2146,68.1514,68.1988,42037.0
2019-05-29 11:55:00,86.29,86.29,86.16,86.21,50636.0,68.2067,68.2067,68.1039,68.1435,50636.0
2019-05-29 12:00:00,86.21,86.28,86.18,86.28,41304.0,68.1435,68.1988,68.1197,68.1988,41304.0
2019-05-29 12:05:00,86.28,86.41,86.27,86.37,78599.0,68.1988,68.3015,68.1909,68.2699,78599.0
2019-05-29 12:10:00,86.37,86.37,86.26,86.31,62876.0,68.2699,68.2699,68.183,68.2225,62876.0
2019-05-29 12:15:00,86.31,86.36,86.29,86.32,127857.0,68.2225,68.262,68.2067,68.2304,127857.0
2019-05-29 12:20:00,86.31,86.34,86.28,86.31,47258.0,68.2225,68.2462,68.1988,68.2225,47258.0
2019-05-29 12:25:00,86.31,86.43,86.3,86.4,36427.0,68.2225,68.3174,68.2146,68.2936,36427.0
2019-05-29 12:30:00,86.39,86.41,86.3,86.34,28732.0,68.2857,68.3015,68.2146,68.2462,28732.0
2019-05-29 12:35:00,86.34,86.35,86.27,86.33,24155.0,68.2462,68.2541,68.1909,68.2383,24155.0
2019-05-29 12:40:00,86.33,86.34,86.25,86.31,33754.0,68.2383,68.2462,68.1751,68.2225,33754.0
2019-05-29 12:45:00,86.31,86.32,86.27,86.28,30073.0,68.2225,68.2304,68.1909,68.1988,30073.0
2019-05-29 12:50:00,86.28,86.29,86.19,86.22,32668.0,68.1988,68.2067,68.1277,68.1514,32668.0
2019-05-29 12:55:00,86.22,86.22,86.15,86.18,52833.0,68.1514,68.1514,68.096,68.1197,52833.0
2019-05-29 13:00:00,86.18,86.18,86.01,86.08,50679.0,68.1197,68.1197,67.9854,68.0407,50679.0
2019-05-29 13:05:00,86.07,86.21,85.98,86.21,81825.0,68.0328,68.1435,67.9617,68.1435,81825.0
2019-05-29 13:10:00,86.2,86.3,86.19,86.22,52412.0,68.1356,68.2146,68.1277,68.1514,52412.0
2019-05-29 13:15:00,86.23,86.24,86.17,86.19,68798.0,68.1593,68.1672,68.1118,68.1277,68798.0
2019-05-29 13:20:00,86.2,86.24,86.15,86.23,54752.0,68.1356,68.1672,68.096,68.1593,54752.0
2019-05-29 13:25:00,86.25,86.28,86.21,86.25,22968.0,68.1751,68.1988,68.1435,68.1751,22968.0
2019-05-29 13:30:00,86.25,86.29,86.23,86.29,34177.0,68.1751,68.2067,68.1593,68.2067,34177.0
2019-05-29 13:35:00,86.27,86.29,86.19,86.28,25022.0,68.1909,68.2067,68.1277,68.1988,25022.0
2019-05-29 13:40:00,86.28,86.31,86.23,86.25,113351.0,68.1988,68.2225,68.1593,68.1751,113351.0
2019-05-29 13:45:00,86.25,86.32,86.23,86.32,113582.0,68.1751,68.2304,68.1593,68.2304,113582.0
2019-05-29 13:50:00,86.32,86.35,86.24,86.24,96027.0,68.2304,68.2541,68.1672,68.1672,96027.0
2019-05-29 13:55:00,86.24,86.26,86.16,86.18,68403.0,68.1672,68.183,68.1039,68.1197,68403.0
2019-05-29 14:00:00,86.19,86.23,86.16,86.17,22674.0,68.1277,68.1593,68.1039,68.1118,22674.0
2019-05-29 14:05:00,86.16,86.17,86.1,86.1,20971.0,68.1039,68.1118,68.0565,68.0565,20971.0
2019-05-29 14:10:00,86.1,86.15,86.06,86.14,16663.0,68.0565,68.096,68.0249,68.0881,16663.0
2019-05-29 14:15:00,86.14,86.17,86.11,86.15,36758.0,68.0881,68.1118,68.0644,68.096,36758.0
2019-05-29 14:20:00,86.15,86.22,86.14,86.2,18873.0,68.096,68.1514,68.0881,68.1356,18873.0
2019-05-29 14:25:00,86.19,86.19,86.15,86.19,14336.0,68.1277,68.1277,68.096,68.1277,14336.0
2019-05-29 14:30:00,86.18,86.18,86.06,86.08,23634.0,68.1197,68.1197,68.0249,68.0407,23634.0
2019-05-29 14:35:00,86.09,86.09,85.97,86.0,38198.0,68.0486,68.0486,67.9538,67.9775,38198.0
2019-05-29 14:40:00,85.99,86.0,85.92,85.93,35435.0,67.9696,67.9775,67.9142,67.9221,35435.0
2019-05-29 14:45:00,85.95,85.99,85.92,85.92,42462.0,67.9379,67.9696,67.9142,67.9142,42462.0
2019-05-29 14:50:00,85.92,85.93,85.85,85.85,34735.0,67.9142,67.9221,67.8589,67.8589,34735.0
2019-05-29 14:55:00,85.83,85.9,85.81,85.87,53958.0,67.8431,67.8984,67.8273,67.8747,53958.0
2019-05-29 15:00:00,85.87,85.87,85.72,85.78,65005.0,67.8747,67.8747,67.7561,67.8036,65005.0
2019-05-29 15:05:00,85.76,85.87,85.71,85.85,82907.0,67.7878,67.8747,67.7482,67.8589,82907.0
2019-05-29 15:10:00,85.85,85.94,85.83,85.92,47704.0,67.8589,67.93,67.8431,67.9142,47704.0
2019-05-29 15:15:00,85.92,85.95,85.84,85.87,35681.0,67.9142,67.9379,67.851,67.8747,35681.0
2019-05-29 15:20:00,85.88,85.94,85.84,85.84,26862.0,67.8826,67.93,67.851,67.851,26862.0
2019-05-29 15:25:00,85.85,85.87,85.76,85.87,63763.0,67.8589,67.8747,67.7878,67.8747,63763.0
2019-05-29 15:30:00,85.87,86.02,85.82,86.02,74070.0,67.8747,67.9933,67.8352,67.9933,74070.0
2019-05-29 15:35:00,86.02,86.18,86.02,86.09,65804.0,67.9933,68.1197,67.9933,68.0486,65804.0
2019-05-29 15:40:00,86.09,86.21,86.08,86.16,35688.0,68.0486,68.1435,68.0407,68.1039,35688.0
2019-05-29 15:45:00,86.16,86.17,86.09,86.14,123391.0,68.1039,68.1118,68.0486,68.0881,123391.0
2019-05-29 15:50:00,86.13,86.13,85.94,85.99,264079.0,68.0802,68.0802,67.93,67.9696,264079.0
2019-05-29 15:55:00,85.98,86.11,85.98,86.03,318257.0,67.9617,68.0644,67.9617,68.0012,318257.0
2019-05-30 09:30:00,86.12,86.31,86.03,86.31,80496.0,68.0723,68.2225,68.0012,68.2225,80496.0
2019-05-30 09:35:00,86.32,86.56,86.29,86.47,72582.0,68.2304,68.4201,68.2067,68.349,72582.0
2019-05-30 09:40:00,86.47,86.49,86.39,86.48,36212.0,68.349,68.3648,68.2857,68.3569,36212.0
2019-05-30 09:45:00,86.48,86.51,86.38,86.45,23114.0,68.3569,68.3806,68.2778,68.3332,23114.0
2019-05-30 09:50:00,86.45,86.49,86.38,86.46,89787.0,68.3332,68.3648,68.2778,68.3411,89787.0
2019-05-30 09:55:00,86.44,86.53,86.43,86.46,41511.0,68.3253,68.3964,68.3174,68.3411,41511.0
2019-05-30 10:00:00,86.46,86.57,86.45,86.54,29502.0,68.3411,68.428,68.3332,68.4043,29502.0
2019-05-30 10:05:00,86.55,86.57,86.47,86.5,72779.0,68.4122,68.428,68.349,68.3727,72779.0
2019-05-30 10:10:00,86.5,86.53,86.46,86.53,29371.0,68.3727,68.3964,68.3411,68.3964,29371.0
2019-05-30 10:15:00,86.53,86.69,86.52,86.68,35942.0,68.3964,68.5229,68.3885,68.515,35942.0
2019-05-30 10:20:00,86.67,86.75,86.66,86.71,20916.0,68.5071,68.5703,68.4992,68.5387,20916.0
2019-05-30 10:25:00,86.71,86.77,86.64,86.69,22351.0,68.5387,68.5861,68.4833,68.5229,22351.0
2019-05-30 10:30:00,86.7,86.78,86.69,86.75,20755.0,68.5308,68.594,68.5229,68.5703,20755.0
2019-05-30 10:35:00,86.75,86.77,86.64,86.64,23462.0,68.5703,68.5861,68.4833,68.4833,23462.0
2019-05-30 10:40:00,86.64,86.66,86.58,86.59,19179.0,68.4833,68.4992,68.4359,68.4438,19179.0
2019-05-30 10:45:00,86.58,86.62,86.51,86.51,27765.0,68.4359,68.4675,68.3806,68.3806,27765.0
2019-05-30 10:50:00,86.52,86.55,86.42,86.45,21574.0,68.3885,68.4122,68.3095,68.3332,21574.0
2019-05-30 10:55:00,86.45,86.55,86.42,86.5,36795.0,68.3332,68.4122,68.3095,68.3727,36795.0
2019-05-30 11:00:00,86.51,86.55,86.49,86.55,48033.0,68.3806,68.4122,68.3648,68.4122,48033.0
2019-05-30 11:05:00,86.55,86.63,86.52,86.6,32196.0,68.4122,68.4754,68.3885,68.4517,32196.0
2019-05-30 11:10:00,86.6,86.64,86.56,86.58,13580.0,68.4517,68.4833,68.4201,68.4359,13580.0
2019-05-30 11:15:00,86.59,86.69,86.58,86.64,21977.0,68.4438,68.5229,68.4359,68.4833,21977.0
2019-05-30 11:20:00,86.64,86.7,86.59,86.6,25275.0,68.4833,68.5308,68.4438,68.4517,25275.0
2019-05-30 11:25:00,86.61,86.62,86.55,86.55,19746.0,68.4596,68.4675,68.4122,68.4122,19746.0
2019-05-30 11:30:00,86.55,86.56,86.37,86.39,35160.0,68.4122,68.4201,68.2699,68.2857,35160.0
2019-05-30 11:35:00,86.39,86.45,86.39,86.44,68233.0,68.2857,68.3332,68.2857,68.3253,68233.0
2019-05-30 11:40:00,86.44,86.45,86.33,86.33,64507.0,68.3253,68.3332,68.2383,68.2383,64507.0
2019-05-30 11:45:00,86.33,86.45,86.33,86.44,44244.0,68.2383,68.3332,68.2383,68.3253,44244.0
2019-05-30 11:50:00,86.44,86.53,86.36,86.38,80614.0,68.3253,68.3964,68.262,68.2778,80614.0
2019-05-30 11:55:00,86.37,86.45,86.36,86.38,29772.0,68.2699,68.3332,68.262,68.2778,29772.0
2019-05-30 12:00:00,86.39,86.42,86.34,86.4,27794.0,68.2857,68.3095,68.2462,68.2936,27794.0
2019-05-30 12:05:00,86.38,86.4,86.34,86.37,36650.0,68.2778,68.2936,68.2462,68.2699,36650.0
2019-05-30 12:10:00,86.37,86.38,86.3,86.31,14805.0,68.2699,68.2778,68.2146,68.2225,14805.0
2019-05-30 12:15:00,86.31,86.35,86.28,86.31,31188.0,68.2225,68.2541,68.1988,68.2225,31188.0
2019-05-30 12:20:00,86.31,86.32,86.26,86.3,45035.0,68.2225,68.2304,68.183,68.2146,45035.0
2019-05-30 12:25:00,86.31,86.31,86.26,86.28,25300.0,68.2225,68.2225,68.183,68.1988,25300.0
2019-05-30 12:30:00,86.26,86.27,86.22,86.27,11688.0,68.183,68.1909,68.1514,68.1909,11688.0
2019-05-30 12:35:00,86.26,86.37,86.26,86.37,16846.0,68.183,68.2699,68.183,68.2699,16846.0
2019-05-30 12:40:00,86.37,86.41,86.36,86.38,19775.0,68.2699,68.3015,68.262,68.2778,19775.0
2019-05-30 12:45:00,86.39,86.39,86.35,86.39,10626.0,68.2857,68.2857,68.2541,68.2857,10626.0
2019-05-30 12:50:00,86.4,86.42,86.39,86.4,11759.0,68.2936,68.3095,68.2857,68.2936,11759.0
2019-05-30 12:55:00,86.41,86.42,86.35,86.38,47608.0,68.3015,68.3095,68.2541,68.2778,47608.0
2019-05-30 13:00:00,86.38,86.42,86.33,86.33,35177.0,68.2778,68.3095,68.2383,68.2383,35177.0
2019-05-30 13:05:00,86.33,86.34,86.27,86.33,41429.0,68.2383,68.2462,68.1909,68.2383,41429.0
2019-05-30 13:10:00,86.32,86.37,86.27,86.28,42688.0,68.2304,68.2699,68.1909,68.1988,42688.0
2019-05-30 13:15:00,86.28,86.29,86.19,86.21,45884.0,68.1988,68.2067,68.1277,68.1435,45884.0
2019-05-30 13:20:00,86.22,86.24,86.18,86.19,13479.0,68.1514,68.1672,68.1197,68.1277,13479.0
2019-05-30 13:25:00,86.19,86.2,86.15,86.17,20602.0,68.1277,68.1356,68.096,68.1118,20602.0
2019-05-30 13:30:00,86.19,86.2,86.09,86.14,91667.0,68.1277,68.1356,68.0486,68.0881,91667.0
2019-05-30 13:35:00,86.15,86.27,86.13,86.26,122574.0,68.096,68.1909,68.0802,68.183,122574.0
2019-05-30 13:40:00,86.24,86.3,86.23,86.26,57851.0,68.1672,68.2146,68.1593,68.183,57851.0
2019-05-30 13:45:00,86.26,86.31,86.25,86.26,85347.0,68.183,68.2225,68.1751,68.183,85347.0
2019-05-30 13:50:00,86.27,86.31,86.25,86.3,39174.0,68.1909,68.2225,68.1751,68.2146,39174.0
2019-05-30 13:55:00,86.29,86.37,86.29,86.33,20466.0,68.2067,68.2699,68.2067,68.2383,20466.0
2019-05-30 14:00:00,86.33,86.35,86.28,86.28,14062.0,68.2383,68.2541,68.1988,68.1988,14062.0
2019-05-30 14:05:00,86.28,86.29,86.23,86.25,16929.0,68.1988,68.2067,68.1593,68.1751,16929.0
2019-05-30 14:10:00,86.25,86.29,86.25,86.25,15453.0,68.1751,68.2067,68.1751,68.1751,15453.0
2019-05-30 14:15:00,86.25,86.3,86.23,86.3,16156.0,68.1751,68.2146,68.1593,68.2146,16156.0
2019-05-30 14:20:00,86.3,86.31,86.26,86.27,28470.0,68.2146,68.2225,68.183,68.1909,28470.0
2019-05-30 14:25:00,86.27,86.27,86.24,86.25,126533.0,68.1909,68.1909,68.1672,68.1751,126533.0
2019-05-30 14:30:00,86.24,86.24,86.18,86.18,28556.0,68.1672,68.1672,68.1197,68.1197,28556.0
2019-05-30 14:35:00,86.18,86.21,86.13,86.13,20454.0,68.1197,68.1435,68.0802,68.0802,20454.0
2019-05-30 14:40:00,86.13,86.22,86.13,86.21,17829.0,68.0802,68.1514,68.0802,68.1435,17829.0
2019-05-30 14:45:00,86.2,86.22,86.16,86.21,28931.0,68.1356,68.1514,68.1039,68.1435,28931.0
2019-05-30 14:50:00,86.2,86.28,86.19,86.27,47998.0,68.1356,68.1988,68.1277,68.1909,47998.0
2019-05-30 14:55:00,86.27,86.36,86.25,86.36,28699.0,68.1909,68.262,68.1751,68.262,28699.0
2019-05-30 15:00:00,86.36,86.37,86.25,86.27,66241.0,68.262,68.2699,68.1751,68.1909,66241.0
2019-05-30 15:05:00,86.27,86.29,86.16,86.19,28037.0,68.1909,68.2067,68.1039,68.1277,28037.0
2019-05-30 15:10:00,86.18,86.25,86.18,86.24,39238.0,68.1197,68.1751,68.1197,68.1672,39238.0
2019-05-30 15:15:00,86.24,86.24,86.15,86.16,46902.0,68.1672,68.1672,68.096,68.1039,46902.0
2019-05-30 15:20:00,86.16,86.22,86.15,86.2,52776.0,68.1039,68.1514,68.096,68.1356,52776.0
2019-05-30 15:25:00,86.21,86.3,86.16,86.27,65281.0,68.1435,68.2146,68.1039,68.1909,65281.0
2019-05-30 15:30:00,86.26,86.26,86.18,86.22,55677.0,68.183,68.183,68.1197,68.1514,55677.0
2019-05-30 15:35:00,86.23,86.42,86.22,86.37,76236.0,68.1593,68.3095,68.1514,68.2699,76236.0
2019-05-30 15:40:00,86.36,86.39,86.3,86.37,74355.0,68.262,68.2857,68.2146,68.2699,74355.0
2019-05-30 15:45:00,86.36,86.47,86.27,86.47,93355.0,68.262,68.349,68.1909,68.349,93355.0
2019-05-30 15:50:00,86.46,86.47,86.37,86.41,107708.0,68.3411,68.349,68.2699,68.3015,107708.0
2019-05-30 15:55:00,86.41,86.44,86.31,86.39,227881.0,68.3015,68.3253,68.2225,68.2857,227881.0
2019-05-31 09:30:00,86.16,86.2,86.04,86.05,106101.0,68.1039,68.1356,68.0091,68.017,106101.0
2019-05-31 09:35:00,86.06,86.18,85.99,86.0,56940.0,68.0249,68.1197,67.9696,67.9775,56940.0
2019-05-31 09:40:00,86.01,86.04,85.89,85.97,83009.0,67.9854,68.0091,67.8905,67.9538,83009.0
2019-05-31 09:45:00,85.96,86.08,85.96,86.05,44055.0,67.9459,68.0407,67.9459,68.017,44055.0
2019-05-31 09:50:00,86.05,86.12,86.02,86.11,59739.0,68.017,68.0723,67.9933,68.0644,59739.0
2019-05-31 09:55:00,86.1,86.24,86.09,86.19,71772.0,68.0565,68.1672,68.0486,68.1277,71772.0
2019-05-31 10:00:00,86.19,86.32,86.19,86.24,84828.0,68.1277,68.2304,68.1277,68.1672,84828.0
2019-05-31 10:05:00,86.24,86.24,86.13,86.13,66586.0,68.1672,68.1672,68.0802,68.0802,66586.0
2019-05-31 10:10:00,86.13,86.14,86.0,86.07,109759.0,68.0802,68.0881,67.9775,68.0328,109759.0
2019-05-31 10:15:00,86.08,86.13,86.03,86.08,27120.0,68.0407,68.0802,68.0012,68.0407,27120.0
2019-05-31 10:20:00,86.09,86.2,86.09,86.17,32959.0,68.0486,68.1356,68.0486,68.1118,32959.0
2019-05-31 10:25:00,86.17,86.25,86.17,86.25,33461.0,68.1118,68.1751,68.1118,68.1751,33461.0
2019-05-31 10:30:00,86.25,86.39,86.23,86.36,40953.0,68.1751,68.2857,68.1593,68.262,40953.0
2019-05-31 10:35:00,86.36,86.41,86.33,86.38,35865.0,68.262,68.3015,68.2383,68.2778,35865.0
2019-05-31 10:40:00,86.39,86.53,86.34,86.53,24535.0,68.2857,68.3964,68.2462,68.3964,24535.0
2019-05-31 10:45:00,86.54,86.59,86.47,86.58,19481.0,68.4043,68.4438,68.349,68.4359,19481.0
2019-05-31 10:50:00,86.59,86.68,86.58,86.6,22968.0,68.4438,68.515,68.4359,68.4517,22968.0
2019-05-31 10:55:00,86.59,86.61,86.5,86.61,29776.0,68.4438,68.4596,68.3727,68.4596,29776.0
2019-05-31 11:00:00,86.6,86.77,86.6,86.7,19885.0,68.4517,68.5861,68.4517,68.5308,19885.0
2019-05-31 11:05:00,86.69,86.69,86.6,86.67,20286.0,68.5229,68.5229,68.4517,68.5071,20286.0
2019-05-31 11:10:00,86.66,86.69,86.62,86.68,15028.0,68.4992,68.5229,68.4675,68.515,15028.0
2019-05-31 11:15:00,86.67,86.79,86.66,86.77,26287.0,68.5071,68.6019,68.4992,68.5861,26287.0
2019-05-31 11:20:00,86.77,86.82,86.75,86.77,16673.0,68.5861,68.6256,68.5703,68.5861,16673.0
2019-05-31 11:25:00,86.75,86.87,86.74,86.84,24527.0,68.5703,68.6651,68.5624,68.6414,24527.0
2019-05-31 11:30:00,86.85,87.0,86.84,86.97,54208.0,68.6493,68.7679,68.6414,68.7442,54208.0
2019-05-31 11:35:00,86.97,87.02,86.91,86.92,40174.0,68.7442,68.7837,68.6968,68.7047,40174.0
2019-05-31 11:40:00,86.92,87.01,86.91,86.95,42360.0,68.7047,68.7758,68.6968,68.7284,42360.0
2019-05-31 11:45:00,86.95,87.05,86.94,87.03,21561.0,68.7284,68.8074,68.7205,68.7916,21561.0
2019-05-31 11:50:00,87.03,87.05,86.99,87.0,24246.0,68.7916,68.8074,68.76,68.7679,24246.0
2019-05-31 11:55:00,86.97,87.05,86.93,87.03,25812.0,68.7442,68.8074,68.7126,68.7916,25812.0
2019-05-31 12:00:00,87.03,87.03,86.86,86.88,20270.0,68.7916,68.7916,68.6572,68.6731,20270.0
2019-05-31 12:05:00,86.89,86.93,86.87,86.89,21166.0,68.681,68.7126,68.6651,68.681,21166.0
2019-05-31 12:10:00,86.89,86.9,86.82,86.85,22873.0,68.681,68.6889,68.6256,68.6493,22873.0
2019-05-31 12:15:00,86.84,86.85,86.76,86.79,40532.0,68.6414,68.6493,68.5782,68.6019,40532.0
2019-05-31 12:20:00,86.78,86.81,86.72,86.74,38824.0,68.594,68.6177,68.5466,68.5624,38824.0
2019-05-31 12:25:00,86.74,86.76,86.68,86.7,39242.0,68.5624,68.5782,68.515,68.5308,39242.0
2019-05-31 12:30:00,86.7,86.74,86.66,86.73,42091.0,68.5308,68.5624,68.4992,68.5545,42091.0
2019-05-31 12:35:00,86.73,86.77,86.7,86.73,64753.0,68.5545,68.5861,68.5308,68.5545,64753.0
2019-05-31 12:40:00,86.73,86.74,86.7,86.72,22912.0,68.5545,68.5624,68.5308,68.5466,22912.0
2019-05-31 12:45:00,86.72,86.74,86.69,86.73,15842.0,68.5466,68.5624,68.5229,68.5545,15842.0
2019-05-31 12:50:00,86.72,86.78,86.69,86.7,28489.0,68.5466,68.594,68.5229,68.5308,28489.0
2019-05-31 12:55:00,86.7,86.72,86.65,86.67,19534.0,68.5308,68.5466,68.4913,68.5071,19534.0
2019-05-31 13:00:00,86.67,86.69,86.65,86.66,24927.0,68.5071,68.5229,68.4913,68.4992,24927.0
2019-05-31 13:05:00,86.66,86.8,86.65,86.79,20411.0,68.4992,68.6098,68.4913,68.6019,20411.0
2019-05-31 13:10:00,86.78,86.9,86.78,86.9,15538.0,68.594,68.6889,68.594,68.6889,15538.0
2019-05-31 13:15:00,86.92,86.97,86.91,86.95,11475.0,68.7047,68.7442,68.6968,68.7284,11475.0
2019-05-31 13:20:00,86.95,86.96,86.87,86.89,89266.0,68.7284,68.7363,68.6651,68.681,89266.0
2019-05-31 13:25:00,86.89,86.92,86.88,86.92,36000.0,68.681,68.7047,68.6731,68.7047,36000.0
2019-05-31 13:30:00,86.91,86.95,86.9,86.95,16871.0,68.6968,68.7284,68.6889,68.7284,16871.0
2019-05-31 13:35:00,86.95,86.99,86.89,86.98,41166.0,68.7284,68.76,68.681,68.7521,41166.0
2019-05-31 13:40:00,86.99,87.04,86.98,87.03,20365.0,68.76,68.7995,68.7521,68.7916,20365.0
2019-05-31 13:45:00,87.03,87.05,87.01,87.03,18565.0,68.7916,68.8074,68.7758,68.7916,18565.0
2019-05-31 13:50:00,87.03,87.06,86.98,87.03,24346.0,68.7916,68.8153,68.7521,68.7916,24346.0
2019-05-31 13:55:00,87.03,87.16,87.03,87.1,67989.0,68.7916,68.8944,68.7916,68.8469,67989.0
2019-05-31 14:00:00,87.1,87.14,87.04,87.05,23499.0,68.8469,68.8786,68.7995,68.8074,23499.0
2019-05-31 14:05:00,87.05,87.11,87.01,87.11,45300.0,68.8074,68.8549,68.7758,68.8549,45300.0
2019-05-31 14:10:00,87.1,87.1,86.99,87.04,58575.0,68.8469,68.8469,68.76,68.7995,58575.0
2019-05-31 14:15:00,87.05,87.16,87.04,87.14,175750.0,68.8074,68.8944,68.7995,68.8786,175750.0
2019-05-31 14:20:00,87.13,87.16,87.11,87.14,125841.0,68.8707,68.8944,68.8549,68.8786,125841.0
2019-05-31 14:25:00,87.13,87.17,87.09,87.15,141645.0,68.8707,68.9023,68.839,68.8865,141645.0
2019-05-31 14:30:00,87.16,87.17,87.08,87.09,66293.0,68.8944,68.9023,68.8311,68.839,66293.0
2019-05-31 14:35:00,87.09,87.1,87.02,87.07,36104.0,68.839,68.8469,68.7837,68.8232,36104.0
2019-05-31 14:40:00,87.06,87.18,87.04,87.16,44235.0,68.8153,68.9102,68.7995,68.8944,44235.0
2019-05-31 14:45:00,87.16,87.3,87.16,87.26,38758.0,68.8944,69.005,68.8944,68.9734,38758.0
2019-05-31 14:50:00,87.26,87.37,87.26,87.35,33825.0,68.9734,69.0604,68.9734,69.0446,33825.0
2019-05-31 14:55:00,87.35,87.35,87.25,87.29,60013.0,69.0446,69.0446,68.9655,68.9971,60013.0
2019-05-31 15:00:00,87.27,87.3,87.19,87.22,37317.0,68.9813,69.005,68.9181,68.9418,37317.0
2019-05-31 15:05:00,87.22,87.3,87.22,87.26,52551.0,68.9418,69.005,68.9418,68.9734,52551.0
2019-05-31 15:10:00,87.26,87.28,87.24,87.27,42846.0,68.9734,68.9892,68.9576,68.9813,42846.0
2019-05-31 15:15:00,87.27,87.29,87.21,87.23,53661.0,68.9813,68.9971,68.9339,68.9497,53661.0
2019-05-31 15:20:00,87.23,87.25,87.14,87.17,54151.0,68.9497,68.9655,68.8786,68.9023,54151.0
2019-05-31 15:25:00,87.17,87.17,87.02,87.08,81374.0,68.9023,68.9023,68.7837,68.8311,81374.0
2019-05-31 15:30:00,87.06,87.16,87.06,87.13,58545.0,68.8153,68.8944,68.8153,68.8707,58545.0
2019-05-31 15:35:00,87.13,87.13,87.06,87.08,70380.0,68.8707,68.8707,68.8153,68.8311,70380.0
2019-05-31 15:40:00,87.09,87.12,87.06,87.1,108288.0,68.839,68.8628,68.8153,68.8469,108288.0
2019-05-31 15:45:00,87.1,87.14,87.05,87.06,166102.0,68.8469,68.8786,68.8074,68.8153,166102.0
2019-05-31 15:50:00,87.06,87.07,86.87,86.87,191715.0,68.8153,68.8232,68.6651,68.6651,191715.0
2019-05-31 15:55:00,86.88,86.93,86.84,86.89,478257.0,68.6731,68.7126,68.6414,68.681,478257.0
2019-06-03 09:30:00,87.2,87.39,87.01,87.15,196459.0,68.926,69.0762,68.7758,68.8865,196459.0
2019-06-03 09:35:00,87.17,87.2,86.96,87.0,70107.0,68.9023,68.926,68.7363,68.7679,70107.0
2019-06-03 09:40:00,87.02,87.02,86.91,86.99,50131.0,68.7837,68.7837,68.6968,68.76,50131.0
2019-06-03 09:45:00,87.0,87.03,86.86,86.86,28979.0,68.7679,68.7916,68.6572,68.6572,28979.0
2019-06-03 09:50:00,86.86,86.97,86.75,86.9,59769.0,68.6572,68.7442,68.5703,68.6889,59769.0
2019-06-03 09:55:00,86.92,86.93,86.69,86.74,261793.0,68.7047,68.7126,68.5229,68.5624,261793.0
2019-06-03 10:00:00,86.73,86.78,86.5,86.78,234439.0,68.5545,68.594,68.3727,68.594,234439.0
2019-06-03 10:05:00,86.78,86.92,86.73,86.89,38437.0,68.594,68.7047,68.5545,68.681,38437.0
2019-06-03 10:10:00,86.87,86.91,86.77,86.84,30491.0,68.6651,68.6968,68.5861,68.6414,30491.0
2019-06-03 10:15:00,86.83,86.92,86.79,86.92,32957.0,68.6335,68.7047,68.6019,68.7047,32957.0
2019-06-03 10:20:00,86.92,87.06,86.89,87.06,16762.0,68.7047,68.8153,68.681,68.8153,16762.0
2019-06-03 10:25:00,87.05,87.08,87.0,87.07,27473.0,68.8074,68.8311,68.7679,68.8232,27473.0
2019-06-03 10:30:00,87.06,87.12,87.03,87.09,86115.0,68.8153,68.8628,68.7916,68.839,86115.0
2019-06-03 10:35:00,87.09,87.1,87.02,87.06,125490.0,68.839,68.8469,68.7837,68.8153,125490.0
2019-06-03 10:40:00,87.05,87.08,86.99,87.02,20034.0,68.8074,68.8311,68.76,68.7837,20034.0
2019-06-03 10:45:00,86.99,87.0,86.78,86.79,147169.0,68.76,68.7679,68.594,68.6019,147169.0
2019-06-03 10:50:00,86.78,86.87,86.75,86.84,186851.0,68.594,68.6651,68.5703,68.6414,186851.0
2019-06-03 10:55:00,86.85,86.97,86.85,86.96,65294.0,68.6493,68.7442,68.6493,68.7363,65294.0
2019-06-03 11:00:00,86.95,87.05,86.93,86.98,54997.0,68.7284,68.8074,68.7126,68.7521,54997.0
2019-06-03 11:05:00,86.98,86.99,86.91,86.95,48659.0,68.7521,68.76,68.6968,68.7284,48659.0
2019-06-03 11:10:00,86.95,87.02,86.94,87.0,48798.0,68.7284,68.7837,68.7205,68.7679,48798.0
2019-06-03 11:15:00,87.0,87.02,86.94,86.96,53128.0,68.7679,68.7837,68.7205,68.7363,53128.0
2019-06-03 11:20:00,86.96,86.98,86.84,86.84,54335.0,68.7363,68.7521,68.6414,68.6414,54335.0
2019-06-03 11:25:00,86.83,86.85,86.74,86.83,80172.0,68.6335,68.6493,68.5624,68.6335,80172.0
2019-06-03 11:30:00,86.83,86.87,86.82,86.86,40612.0,68.6335,68.6651,68.6256,68.6572,40612.0
2019-06-03 11:35:00,86.85,86.85,86.71,86.73,126028.0,68.6493,68.6493,68.5387,68.5545,126028.0
2019-06-03 11:40:00,86.74,86.78,86.65,86.73,76267.0,68.5624,68.594,68.4913,68.5545,76267.0
2019-06-03 11:45:00,86.73,86.75,86.67,86.69,36306.0,68.5545,68.5703,68.5071,68.5229,36306.0
2019-06-03 11:50:00,86.68,86.7,86.62,86.62,130767.0,68.515,68.5308,68.4675,68.4675,130767.0
2019-06-03 11:55:00,86.62,86.69,86.58,86.68,87726.0,68.4675,68.5229,68.4359,68.515,87726.0
2019-06-03 12:00:00,86.68,86.75,86.67,86.68,77836.0,68.515,68.5703,68.5071,68.515,77836.0
2019-06-03 12:05:00,86.68,86.7,86.6,86.62,20412.0,68.515,68.5308,68.4517,68.4675,20412.0
2019-06-03 12:10:00,86.63,86.63,86.55,86.58,15678.0,68.4754,68.4754,68.4122,68.4359,15678.0
2019-06-03 12:15:00,86.57,86.62,86.56,86.59,20545.0,68.428,68.4675,68.4201,68.4438,20545.0
2019-06-03 12:20:00,86.59,86.62,86.52,86.55,9065.0,68.4438,68.4675,68.3885,68.4122,9065.0
2019-06-03 12:25:00,86.54,86.6,86.51,86.53,11594.0,68.4043,68.4517,68.3806,68.3964,11594.0
2019-06-03 12:30:00,86.52,86.61,86.5,86.54,25045.0,68.3885,68.4596,68.3727,68.4043,25045.0
2019-06-03 12:35:00,86.54,86.56,86.5,86.55,31048.0,68.4043,68.4201,68.3727,68.4122,31048.0
2019-06-03 12:40:00,86.55,86.63,86.48,86.58,32561.0,68.4122,68.4754,68.3569,68.4359,32561.0
2019-06-03 12:45:00,86.58,86.67,86.55,86.66,37999.0,68.4359,68.5071,68.4122,68.4992,37999.0
2019-06-03 12:50:00,86.64,86.71,86.6,86.71,41584.0,68.4833,68.5387,68.4517,68.5387,41584.0
2019-06-03 12:55:00,86.7,86.74,86.64,86.66,39756.0,68.5308,68.5624,68.4833,68.4992,39756.0
2019-06-03 13:00:00,86.65,86.68,86.57,86.68,58757.0,68.4913,68.515,68.428,68.515,58757.0
2019-06-03 13:05:00,86.68,86.69,86.61,86.67,29696.0,68.515,68.5229,68.4596,68.5071,29696.0
2019-06-03 13:10:00,86.69,86.76,86.67,86.73,11421.0,68.5229,68.5782,68.5071,68.5545,11421.0
2019-06-03 13:15:00,86.73,86.77,86.7,86.71,12728.0,68.5545,68.5861,68.5308,68.5387,12728.0
2019-06-03 13:20:00,86.72,86.8,86.67,86.79,61361.0,68.5466,68.6098,68.5071,68.6019,61361.0
2019-06-03 13:25:00,86.78,87.15,86.78,86.92,131951.0,68.594,68.8865,68.594,68.7047,131951.0
2019-06-03 13:30:00,86.91,86.91,86.7,86.76,34422.0,68.6968,68.6968,68.5308,68.5782,34422.0
2019-06-03 13:35:00,86.77,86.79,86.69,86.71,28386.0,68.5861,68.6019,68.5229,68.5387,28386.0
2019-06-03 13:40:00,86.73,86.88,86.72,86.8,21515.0,68.5545,68.6731,68.5466,68.6098,21515.0
2019-06-03 13:45:00,86.8,86.87,86.74,86.76,33518.0,68.6098,68.6651,68.5624,68.5782,33518.0
2019-06-03 13:50:00,86.75,86.85,86.74,86.76,12393.0,68.5703,68.6493,68.5624,68.5782,12393.0
2019-06-03 13:55:00,86.76,86.92,86.75,86.88,34812.0,68.5782,68.7047,68.5703,68.6731,34812.0
2019-06-03 14:00:00,86.88,87.03,86.83,87.02,29757.0,68.6731,68.7916,68.6335,68.7837,29757.0
2019-06-03 14:05:00,87.01,87.07,86.93,87.07,191984.0,68.7758,68.8232,68.7126,68.8232,191984.0
2019-06-03 14:10:00,87.06,87.08,86.93,86.98,34599.0,68.8153,68.8311,68.7126,68.7521,34599.0
2019-06-03 14:15:00,86.97,86.97,86.91,86.94,36923.0,68.7442,68.7442,68.6968,68.7205,36923.0
2019-06-03 14:20:00,86.94,87.04,86.94,86.97,28174.0,68.7205,68.7995,68.7205,68.7442,28174.0
2019-06-03 14:25:00,86.97,86.98,86.87,86.92,91488.0,68.7442,68.7521,68.6651,68.7047,91488.0
2019-06-03 14:30:00,86.92,86.97,86.84,86.86,28463.0,68.7047,68.7442,68.6414,68.6572,28463.0
2019-06-03 14:35:00,86.87,86.91,86.79,86.85,29426.0,68.6651,68.6968,68.6019,68.6493,29426.0
2019-06-03 14:40:00,86.85,86.86,86.79,86.83,20101.0,68.6493,68.6572,68.6019,68.6335,20101.0
2019-06-03 14:45:00,86.83,86.86,86.8,86.82,18034.0,68.6335,68.6572,68.6098,68.6256,18034.0
2019-06-03 14:50:00,86.81,86.81,86.72,86.75,23757.0,68.6177,68.6177,68.5466,68.5703,23757.0
2019-06-03 14:55:00,86.76,86.79,86.71,86.79,18327.0,68.5782,68.6019,68.5387,68.6019,18327.0
2019-06-03 15:00:00,86.8,86.8,86.63,86.64,54687.0,68.6098,68.6098,68.4754,68.4833,54687.0
2019-06-03 15:05:00,86.65,86.69,86.62,86.65,49141.0,68.4913,68.5229,68.4675,68.4913,49141.0
2019-06-03 15:10:00,86.65,86.74,86.59,86.74,47636.0,68.4913,68.5624,68.4438,68.5624,47636.0
2019-06-03 15:15:00,86.73,86.78,86.64,86.7,39357.0,68.5545,68.594,68.4833,68.5308,39357.0
2019-06-03 15:20:00,86.71,86.84,86.69,86.76,35986.0,68.5387,68.6414,68.5229,68.5782,35986.0
2019-06-03 15:25:00,86.73,86.76,86.59,86.66,132286.0,68.5545,68.5782,68.4438,68.4992,132286.0
2019-06-03 15:30:00,86.66,86.66,86.51,86.58,114715.0,68.4992,68.4992,68.3806,68.4359,114715.0
2019-06-03 15:35:00,86.58,86.69,86.56,86.66,76369.0,68.4359,68.5229,68.4201,68.4992,76369.0
2019-06-03 15:40:00,86.66,86.76,86.66,86.73,114816.0,68.4992,68.5782,68.4992,68.5545,114816.0
2019-06-03 15:45:00,86.74,86.8,86.67,86.7,100290.0,68.5624,68.6098,68.5071,68.5308,100290.0
2019-06-03 15:50:00,86.71,86.96,86.71,86.96,107281.0,68.5387,68.7363,68.5387,68.7363,107281.0
2019-06-03 15:55:00,86.96,87.26,86.96,87.1,312366.0,68.7363,68.9734,68.7363,68.8469,312366.0
2019-06-04 09:30:00,87.25,87.25,86.9,87.09,157577.0,68.9655,68.9655,68.6889,68.839,157577.0
2019-06-04 09:35:00,87.09,87.14,86.91,86.94,166840.0,68.839,68.8786,68.6968,68.7205,166840.0
2019-06-04 09:40:00,86.96,87.05,86.83,86.96,114897.0,68.7363,68.8074,68.6335,68.7363,114897.0
2019-06-04 09:45:00,86.97,87.06,86.87,86.94,62803.0,68.7442,68.8153,68.6651,68.7205,62803.0
2019-06-04 09:50:00,86.94,86.98,86.89,86.89,100637.0,68.7205,68.7521,68.681,68.681,100637.0
2019-06-04 09:55:00,86.91,87.06,86.9,86.99,78721.0,68.6968,68.8153,68.6889,68.76,78721.0
2019-06-04 10:00:00,86.97,87.0,86.69,86.71,120156.0,68.7442,68.7679,68.5229,68.5387,120156.0
2019-06-04 10:05:00,86.71,86.78,86.63,86.65,32760.0,68.5387,68.594,68.4754,68.4913,32760.0
2019-06-04 10:10:00,86.65,86.73,86.63,86.68,79210.0,68.4913,68.5545,68.4754,68.515,79210.0
2019-06-04 10:15:00,86.7,86.77,86.62,86.64,59273.0,68.5308,68.5861,68.4675,68.4833,59273.0
2019-06-04 10:20:00,86.65,86.7,86.62,86.64,32599.0,68.4913,68.5308,68.4675,68.4833,32599.0
2019-06-04 10:25:00,86.64,86.67,86.55,86.56,97073.0,68.4833,68.5071,68.4122,68.4201,97073.0
2019-06-04 10:30:00,86.56,86.66,86.52,86.52,148809.0,68.4201,68.4992,68.3885,68.3885,148809.0
2019-06-04 10:35:00,86.51,86.51,86.27,86.3,357773.0,68.3806,68.3806,68.1909,68.2146,357773.0
2019-06-04 10:40:00,86.3,86.31,86.17,86.18,59475.0,68.2146,68.2225,68.1118,68.1197,59475.0
2019-06-04 10:45:00,86.17,86.17,86.04,86.14,95416.0,68.1118,68.1118,68.0091,68.0881,95416.0
2019-06-04 10:50:00,86.14,86.26,86.12,86.14,61792.0,68.0881,68.183,68.0723,68.0881,61792.0
2019-06-04 10:55:00,86.14,86.23,86.08,86.13,40675.0,68.0881,68.1593,68.0407,68.0802,40675.0
2019-06-04 11:00:00,86.12,86.16,86.05,86.16,32794.0,68.0723,68.1039,68.017,68.1039,32794.0
2019-06-04 11:05:00,86.19,86.28,86.04,86.05,60686.0,68.1277,68.1988,68.0091,68.017,60686.0
2019-06-04 11:10:00,86.04,86.05,85.95,86.02,57312.0,68.0091,68.017,67.9379,67.9933,57312.0
2019-06-04 11:15:00,86.02,86.14,85.95,86.07,66182.0,67.9933,68.0881,67.9379,68.0328,66182.0
2019-06-04 11:20:00,86.09,86.14,86.05,86.1,111044.0,68.0486,68.0881,68.017,68.0565,111044.0
2019-06-04 11:25:00,86.08,86.18,86.01,86.02,31464.0,68.0407,68.1197,67.9854,67.9933,31464.0
2019-06-04 11:30:00,86.03,86.11,86.01,86.07,131652.0,68.0012,68.0644,67.9854,68.0328,131652.0
2019-06-04 11:35:00,86.07,86.19,86.06,86.15,37862.0,68.0328,68.1277,68.0249,68.096,37862.0
2019-06-04 11:40:00,86.15,86.25,86.15,86.22,20354.0,68.096,68.1751,68.096,68.1514,20354.0
2019-06-04 11:45:00,86.21,86.22,86.13,86.13,26380.0,68.1435,68.1514,68.0802,68.0802,26380.0
2019-06-04 11:50:00,86.13,86.21,86.12,86.19,19032.0,68.0802,68.1435,68.0723,68.1277,19032.0
2019-06-04 11:55:00,86.19,86.25,86.16,86.22,22633.0,68.1277,68.1751,68.1039,68.1514,22633.0
2019-06-04 12:00:00,86.23,86.35,86.2,86.31,24771.0,68.1593,68.2541,68.1356,68.2225,24771.0
2019-06-04 12:05:00,86.32,86.33,86.26,86.29,31466.0,68.2304,68.2383,68.183,68.2067,31466.0
2019-06-04 12:10:00,86.29,86.32,86.25,86.29,14115.0,68.2067,68.2304,68.1751,68.2067,14115.0
2019-06-04 12:15:00,86.28,86.28,86.23,86.26,18307.0,68.1988,68.1988,68.1593,68.183,18307.0
2019-06-04 12:20:00,86.24,86.24,86.19,86.21,14599.0,68.1672,68.1672,68.1277,68.1435,14599.0
2019-06-04 12:25:00,86.21,86.28,86.2,86.27,12515.0,68.1435,68.1988,68.1356,68.1909,12515.0
2019-06-04 12:30:00,86.27,86.28,86.22,86.24,11108.0,68.1909,68.1988,68.1514,68.1672,11108.0
2019-06-04 12:35:00,86.24,86.26,86.2,86.26,12394.0,68.1672,68.183,68.1356,68.183,12394.0
2019-06-04 12:40:00,86.25,86.28,86.19,86.24,18012.0,68.1751,68.1988,68.1277,68.1672,18012.0
2019-06-04 12:45:00,86.24,86.39,86.23,86.38,39347.0,68.1672,68.2857,68.1593,68.2778,39347.0
2019-06-04 12:50:00,86.37,86.42,86.35,86.4,48749.0,68.2699,68.3095,68.2541,68.2936,48749.0
2019-06-04 12:55:00,86.4,86.43,86.34,86.34,16750.0,68.2936,68.3174,68.2462,68.2462,16750.0
2019-06-04 13:00:00,86.35,86.39,86.33,86.35,7544.0,68.2541,68.2857,68.2383,68.2541,7544.0
2019-06-04 13:05:00,86.35,86.41,86.34,86.41,9577.0,68.2541,68.3015,68.2462,68.3015,9577.0
2019-06-04 13:10:00,86.41,86.49,86.4,86.48,13073.0,68.3015,68.3648,68.2936,68.3569,13073.0
2019-06-04 13:15:00,86.48,86.55,86.46,86.47,14603.0,68.3569,68.4122,68.3411,68.349,14603.0
2019-06-04 13:20:00,86.47,86.47,86.42,86.45,20599.0,68.349,68.349,68.3095,68.3332,20599.0
2019-06-04 13:25:00,86.44,86.48,86.43,86.44,28057.0,68.3253,68.3569,68.3174,68.3253,28057.0
2019-06-04 13:30:00,86.44,86.54,86.44,86.51,19749.0,68.3253,68.4043,68.3253,68.3806,19749.0
2019-06-04 13:35:00,86.53,86.55,86.47,86.47,20469.0,68.3964,68.4122,68.349,68.349,20469.0
2019-06-04 13:40:00,86.47,86.51,86.44,86.5,14708.0,68.349,68.3806,68.3253,68.3727,14708.0
2019-06-04 13:45:00,86.51,86.52,86.45,86.47,28236.0,68.3806,68.3885,68.3332,68.349,28236.0
2019-06-04 13:50:00,86.47,86.5,86.42,86.44,63829.0,68.349,68.3727,68.3095,68.3253,63829.0
2019-06-04 13:55:00,86.44,86.46,86.42,86.42,59886.0,68.3253,68.3411,68.3095,68.3095,59886.0
2019-06-04 14:00:00,86.43,86.46,86.4,86.42,65953.0,68.3174,68.3411,68.2936,68.3095,65953.0
2019-06-04 14:05:00,86.42,86.42,86.28,86.3,73873.0,68.3095,68.3095,68.1988,68.2146,73873.0
2019-06-04 14:10:00,86.3,86.33,86.24,86.26,87726.0,68.2146,68.2383,68.1672,68.183,87726.0
2019-06-04 14:15:00,86.27,86.29,86.2,86.22,65886.0,68.1909,68.2067,68.1356,68.1514,65886.0
2019-06-04 14:20:00,86.22,86.22,86.15,86.19,66011.0,68.1514,68.1514,68.096,68.1277,66011.0
2019-06-04 14:25:00,86.19,86.2,86.15,86.2,90718.0,68.1277,68.1356,68.096,68.1356,90718.0
2019-06-04 14:30:00,86.2,86.2,86.11,86.13,131022.0,68.1356,68.1356,68.0644,68.0802,131022.0
2019-06-04 14:35:00,86.13,86.21,86.12,86.19,127668.0,68.0802,68.1435,68.0723,68.1277,127668.0
2019-06-04 14:40:00,86.19,86.21,86.16,86.19,30873.0,68.1277,68.1435,68.1039,68.1277,30873.0
2019-06-04 14:45:00,86.2,86.25,86.16,86.25,57143.0,68.1356,68.1751,68.1039,68.1751,57143.0
2019-06-04 14:50:00,86.25,86.26,86.14,86.17,65953.0,68.1751,68.183,68.0881,68.1118,65953.0
2019-06-04 14:55:00,86.18,86.19,86.12,86.14,39168.0,68.1197,68.1277,68.0723,68.0881,39168.0
2019-06-04 15:00:00,86.14,86.23,86.14,86.2,56775.0,68.0881,68.1593,68.0881,68.1356,56775.0
2019-06-04 15:05:00,86.19,86.32,86.18,86.29,93698.0,68.1277,68.2304,68.1197,68.2067,93698.0
2019-06-04 15:10:00,86.29,86.34,86.28,86.32,50249.0,68.2067,68.2462,68.1988,68.2304,50249.0
2019-06-04 15:15:00,86.32,86.34,86.26,86.33,46882.0,68.2304,68.2462,68.183,68.2383,46882.0
2019-06-04 15:20:00,86.32,86.43,86.32,86.41,111153.0,68.2304,68.3174,68.2304,68.3015,111153.0
2019-06-04 15:25:00,86.41,86.5,86.39,86.47,36424.0,68.3015,68.3727,68.2857,68.349,36424.0
2019-06-04 15:30:00,86.47,86.48,86.41,86.44,61685.0,68.349,68.3569,68.3015,68.3253,61685.0
2019-06-04 15:35:00,86.45,86.54,86.45,86.53,44608.0,68.3332,68.4043,68.3332,68.3964,44608.0
2019-06-04 15:40:00,86.54,86.54,86.47,86.51,69494.0,68.4043,68.4043,68.349,68.3806,69494.0
2019-06-04 15:45:00,86.51,86.66,86.51,86.63,93248.0,68.3806,68.4992,68.3806,68.4754,93248.0
2019-06-04 15:50:00,86.63,86.63,86.55,86.61,101446.0,68.4754,68.4754,68.4122,68.4596,101446.0
2019-06-04 15:55:00,86.61,86.8,86.6,86.75,691628.0,68.4596,68.6098,68.4517,68.5703,691628.0
2019-06-05 09:30:00,87.21,87.39,86.99,87.16,127792.0,68.9339,69.0762,68.76,68.8944,127792.0
2019-06-05 09:35:00,87.16,87.45,87.15,87.35,56958.0,68.8944,69.1236,68.8865,69.0446,56958.0
2019-06-05 09:40:00,87.36,87.42,87.3,87.37,50043.0,69.0525,69.0999,69.005,69.0604,50043.0
2019-06-05 09:45:00,87.37,87.55,87.29,87.55,98966.0,69.0604,69.2026,68.9971,69.2026,98966.0
2019-06-05 09:50:00,87.55,87.58,87.28,87.29,60050.0,69.2026,69.2264,68.9892,68.9971,60050.0
2019-06-05 09:55:00,87.3,87.52,87.29,87.52,60694.0,69.005,69.1789,68.9971,69.1789,60694.0
2019-06-05 10:00:00,87.52,87.6,87.33,87.38,181703.0,69.1789,69.2422,69.0287,69.0683,181703.0
2019-06-05 10:05:00,87.38,87.45,87.35,87.42,66093.0,69.0683,69.1236,69.0446,69.0999,66093.0
2019-06-05 10:10:00,87.43,87.65,87.42,87.6,54877.0,69.1078,69.2817,69.0999,69.2422,54877.0
2019-06-05 10:15:00,87.59,87.72,87.55,87.72,49461.0,69.2343,69.337,69.2026,69.337,49461.0
2019-06-05 10:20:00,87.72,87.74,87.61,87.72,62459.0,69.337,69.3528,69.2501,69.337,62459.0
2019-06-05 10:25:00,87.72,87.82,87.68,87.76,56532.0,69.337,69.4161,69.3054,69.3686,56532.0
2019-06-05 10:30:00,87.77,87.81,87.63,87.63,44185.0,69.3765,69.4082,69.2659,69.2659,44185.0
2019-06-05 10:35:00,87.63,87.64,87.47,87.56,31329.0,69.2659,69.2738,69.1394,69.2105,31329.0
2019-06-05 10:40:00,87.56,87.64,87.5,87.59,294923.0,69.2105,69.2738,69.1631,69.2343,294923.0
2019-06-05 10:45:00,87.59,87.62,87.43,87.44,56408.0,69.2343,69.258,69.1078,69.1157,56408.0
2019-06-05 10:50:00,87.43,87.46,87.29,87.39,30970.0,69.1078,69.1315,68.9971,69.0762,30970.0
2019-06-05 10:55:00,87.39,87.49,87.37,87.49,35767.0,69.0762,69.1552,69.0604,69.1552,35767.0
2019-06-05 11:00:00,87.49,87.56,87.46,87.56,31941.0,69.1552,69.2105,69.1315,69.2105,31941.0
2019-06-05 11:05:00,87.55,87.56,87.46,87.54,36171.0,69.2026,69.2105,69.1315,69.1947,36171.0
2019-06-05 11:10:00,87.52,87.63,87.49,87.61,29056.0,69.1789,69.2659,69.1552,69.2501,29056.0
2019-06-05 11:15:00,87.6,87.77,87.6,87.77,29932.0,69.2422,69.3765,69.2422,69.3765,29932.0
2019-06-05 11:20:00,87.78,87.81,87.72,87.73,40498.0,69.3844,69.4082,69.337,69.3449,40498.0
2019-06-05 11:25:00,87.73,87.82,87.73,87.78,128675.0,69.3449,69.4161,69.3449,69.3844,128675.0
2019-06-05 11:30:00,87.79,87.82,87.72,87.76,42456.0,69.3923,69.4161,69.337,69.3686,42456.0
2019-06-05 11:35:00,87.78,87.84,87.76,87.78,44159.0,69.3844,69.4319,69.3686,69.3844,44159.0
2019-06-05 11:40:00,87.78,87.8,87.71,87.8,14218.0,69.3844,69.4003,69.3291,69.4003,14218.0
2019-06-05 11:45:00,87.8,87.8,87.72,87.78,29410.0,69.4003,69.4003,69.337,69.3844,29410.0
2019-06-05 11:50:00,87.77,87.83,87.77,87.79,40439.0,69.3765,69.424,69.3765,69.3923,40439.0
2019-06-05 11:55:00,87.8,87.89,87.8,87.87,62170.0,69.4003,69.4714,69.4003,69.4556,62170.0
2019-06-05 12:00:00,87.87,87.88,87.78,87.8,245407.0,69.4556,69.4635,69.3844,69.4003,245407.0
2019-06-05 12:05:00,87.8,87.82,87.78,87.8,184902.0,69.4003,69.4161,69.3844,69.4003,184902.0
2019-06-05 12:10:00,87.8,87.82,87.76,87.77,145417.0,69.4003,69.4161,69.3686,69.3765,145417.0
2019-06-05 12:15:00,87.78,87.82,87.76,87.78,192570.0,69.3844,69.4161,69.3686,69.3844,192570.0
2019-06-05 12:20:00,87.78,87.9,87.78,87.88,126945.0,69.3844,69.4793,69.3844,69.4635,126945.0
2019-06-05 12:25:00,87.89,87.97,87.86,87.95,38056.0,69.4714,69.5346,69.4477,69.5188,38056.0
2019-06-05 12:30:00,87.95,87.96,87.83,87.87,54627.0,69.5188,69.5267,69.424,69.4556,54627.0
2019-06-05 12:35:00,87.87,87.97,87.86,87.97,22321.0,69.4556,69.5346,69.4477,69.5346,22321.0
2019-06-05 12:40:00,87.96,87.99,87.95,87.98,51341.0,69.5267,69.5504,69.5188,69.5425,51341.0
2019-06-05 12:45:00,87.98,88.01,87.93,87.97,44693.0,69.5425,69.5662,69.503,69.5346,44693.0
2019-06-05 12:50:00,87.97,88.07,87.97,88.05,28861.0,69.5346,69.6137,69.5346,69.5979,28861.0
2019-06-05 12:55:00,88.06,88.06,88.02,88.03,18212.0,69.6058,69.6058,69.5741,69.5821,18212.0
2019-06-05 13:00:00,88.04,88.08,88.03,88.04,22736.0,69.59,69.6216,69.5821,69.59,22736.0
2019-06-05 13:05:00,88.04,88.07,88.03,88.06,22021.0,69.59,69.6137,69.5821,69.6058,22021.0
2019-06-05 13:10:00,88.06,88.1,88.04,88.04,20257.0,69.6058,69.6374,69.59,69.59,20257.0
2019-06-05 13:15:00,88.05,88.12,88.04,88.05,41361.0,69.5979,69.6532,69.59,69.5979,41361.0
2019-06-05 13:20:00,88.06,88.15,88.06,88.14,24007.0,69.6058,69.6769,69.6058,69.669,24007.0
2019-06-05 13:25:00,88.13,88.14,88.08,88.1,43244.0,69.6611,69.669,69.6216,69.6374,43244.0
2019-06-05 13:30:00,88.11,88.18,88.09,88.17,27190.0,69.6453,69.7006,69.6295,69.6927,27190.0
2019-06-05 13:35:00,88.17,88.18,88.14,88.16,31010.0,69.6927,69.7006,69.669,69.6848,31010.0
2019-06-05 13:40:00,88.16,88.24,88.12,88.19,32186.0,69.6848,69.748,69.6532,69.7085,32186.0
2019-06-05 13:45:00,88.19,88.24,88.18,88.2,54360.0,69.7085,69.748,69.7006,69.7164,54360.0
2019-06-05 13:50:00,88.18,88.18,88.09,88.1,28361.0,69.7006,69.7006,69.6295,69.6374,28361.0
2019-06-05 13:55:00,88.09,88.1,88.03,88.06,19106.0,69.6295,69.6374,69.5821,69.6058,19106.0
2019-06-05 14:00:00,88.06,88.08,88.04,88.08,17832.0,69.6058,69.6216,69.59,69.6216,17832.0
2019-06-05 14:05:00,88.08,88.19,88.06,88.17,38805.0,69.6216,69.7085,69.6058,69.6927,38805.0
2019-06-05 14:10:00,88.17,88.2,88.14,88.15,12233.0,69.6927,69.7164,69.669,69.6769,12233.0
2019-06-05 14:15:00,88.15,88.2,88.15,88.17,33820.0,69.6769,69.7164,69.6769,69.6927,33820.0
2019-06-05 14:20:00,88.16,88.23,88.14,88.23,39894.0,69.6848,69.7401,69.669,69.7401,39894.0
2019-06-05 14:25:00,88.24,88.24,88.16,88.23,14451.0,69.748,69.748,69.6848,69.7401,14451.0
2019-06-05 14:30:00,88.23,88.26,88.22,88.24,25993.0,69.7401,69.7639,69.7322,69.748,25993.0
2019-06-05 14:35:00,88.24,88.32,88.24,88.27,31966.0,69.748,69.8113,69.748,69.7718,31966.0
2019-06-05 14:40:00,88.28,88.31,88.19,88.2,21173.0,69.7797,69.8034,69.7085,69.7164,21173.0
2019-06-05 14:45:00,88.2,88.21,88.14,88.16,45784.0,69.7164,69.7243,69.669,69.6848,45784.0
2019-06-05 14:50:00,88.15,88.18,88.14,88.17,25529.0,69.6769,69.7006,69.669,69.6927,25529.0
2019-06-05 14:55:00,88.16,88.29,88.13,88.26,74132.0,69.6848,69.7876,69.6611,69.7639,74132.0
2019-06-05 15:00:00,88.25,88.34,88.24,88.33,26544.0,69.7559,69.8271,69.748,69.8192,26544.0
2019-06-05 15:05:00,88.32,88.38,88.28,88.37,156063.0,69.8113,69.8587,69.7797,69.8508,156063.0
2019-06-05 15:10:00,88.37,88.41,88.32,88.39,145831.0,69.8508,69.8824,69.8113,69.8666,145831.0
2019-06-05 15:15:00,88.39,88.4,88.27,88.28,57038.0,69.8666,69.8745,69.7718,69.7797,57038.0
2019-06-05 15:20:00,88.28,88.33,88.25,88.31,86787.0,69.7797,69.8192,69.7559,69.8034,86787.0
2019-06-05 15:25:00,88.32,88.32,88.22,88.25,34014.0,69.8113,69.8113,69.7322,69.7559,34014.0
2019-06-05 15:30:00,88.25,88.25,88.16,88.17,76699.0,69.7559,69.7559,69.6848,69.6927,76699.0
2019-06-05 15:35:00,88.18,88.19,88.06,88.17,48168.0,69.7006,69.7085,69.6058,69.6927,48168.0
2019-06-05 15:40:00,88.17,88.32,88.17,88.31,89828.0,69.6927,69.8113,69.6927,69.8034,89828.0
2019-06-05 15:45:00,88.31,88.37,88.3,88.31,161985.0,69.8034,69.8508,69.7955,69.8034,161985.0
2019-06-05 15:50:00,88.32,88.48,88.32,88.48,205552.0,69.8113,69.9377,69.8113,69.9377,205552.0
2019-06-05 15:55:00,88.48,88.62,88.48,88.59,698069.0,69.9377,70.0484,69.9377,70.0247,698069.0
2019-06-06 09:30:00,88.8,88.85,88.65,88.69,84571.0,70.1907,70.2302,70.0721,70.1037,84571.0
2019-06-06 09:35:00,88.68,88.89,88.65,88.83,67574.0,70.0958,70.2618,70.0721,70.2144,67574.0
2019-06-06 09:40:00,88.83,88.85,88.6,88.66,35106.0,70.2144,70.2302,70.0326,70.08,35106.0
2019-06-06 09:45:00,88.66,88.69,88.37,88.46,84271.0,70.08,70.1037,69.8508,69.9219,84271.0
2019-06-06 09:50:00,88.47,88.76,88.47,88.73,83376.0,69.9298,70.1591,69.9298,70.1354,83376.0
2019-06-06 09:55:00,88.73,88.74,88.66,88.69,30570.0,70.1354,70.1433,70.08,70.1037,30570.0
2019-06-06 10:00:00,88.69,88.78,88.68,88.7,69107.0,70.1037,70.1749,70.0958,70.1116,69107.0
2019-06-06 10:05:00,88.7,88.71,88.5,88.56,25462.0,70.1116,70.1195,69.9536,70.001,25462.0
2019-06-06 10:10:00,88.54,88.68,88.54,88.66,37339.0,69.9852,70.0958,69.9852,70.08,37339.0
2019-06-06 10:15:00,88.65,88.68,88.55,88.62,37981.0,70.0721,70.0958,69.9931,70.0484,37981.0
2019-06-06 10:20:00,88.63,88.67,88.53,88.58,45810.0,70.0563,70.0879,69.9773,70.0168,45810.0
2019-06-06 10:25:00,88.57,88.59,88.48,88.54,60740.0,70.0089,70.0247,69.9377,69.9852,60740.0
2019-06-06 10:30:00,88.54,88.6,88.52,88.55,37057.0,69.9852,70.0326,69.9694,69.9931,37057.0
2019-06-06 10:35:00,88.55,88.66,88.52,88.65,38961.0,69.9931,70.08,69.9694,70.0721,38961.0
2019-06-06 10:40:00,88.65,88.72,88.61,88.62,84383.0,70.0721,70.1275,70.0405,70.0484,84383.0
2019-06-06 10:45:00,88.63,88.67,88.59,88.61,36257.0,70.0563,70.0879,70.0247,70.0405,36257.0
2019-06-06 10:50:00,88.63,88.66,88.57,88.6,19591.0,70.0563,70.08,70.0089,70.0326,19591.0
2019-06-06 10:55:00,88.58,88.58,88.49,88.52,14597.0,70.0168,70.0168,69.9457,69.9694,14597.0
2019-06-06 11:00:00,88.51,88.52,88.3,88.31,23017.0,69.9615,69.9694,69.7955,69.8034,23017.0
2019-06-06 11:05:00,88.31,88.35,88.24,88.28,21524.0,69.8034,69.835,69.748,69.7797,21524.0
2019-06-06 11:10:00,88.28,88.29,88.21,88.29,31548.0,69.7797,69.7876,69.7243,69.7876,31548.0
2019-06-06 11:15:00,88.31,88.39,88.27,88.38,34691.0,69.8034,69.8666,69.7718,69.8587,34691.0
2019-06-06 11:20:00,88.38,88.4,88.33,88.34,32769.0,69.8587,69.8745,69.8192,69.8271,32769.0
2019-06-06 11:25:00,88.34,88.41,88.34,88.37,84740.0,69.8271,69.8824,69.8271,69.8508,84740.0
2019-06-06 11:30:00,88.36,88.39,88.32,88.36,61689.0,69.8429,69.8666,69.8113,69.8429,61689.0
2019-06-06 11:35:00,88.35,88.35,88.3,88.32,48013.0,69.835,69.835,69.7955,69.8113,48013.0
2019-06-06 11:40:00,88.31,88.36,88.21,88.22,50814.0,69.8034,69.8429,69.7243,69.7322,50814.0
2019-06-06 11:45:00,88.22,88.27,88.13,88.14,26186.0,69.7322,69.7718,69.6611,69.669,26186.0
2019-06-06 11:50:00,88.15,88.19,88.13,88.17,24756.0,69.6769,69.7085,69.6611,69.6927,24756.0
2019-06-06 11:55:00,88.14,88.23,88.14,88.21,24962.0,69.669,69.7401,69.669,69.7243,24962.0
2019-06-06 12:00:00,88.21,88.21,88.14,88.14,14335.0,69.7243,69.7243,69.669,69.669,14335.0
2019-06-06 12:05:00,88.14,88.2,88.13,88.15,18845.0,69.669,69.7164,69.6611,69.6769,18845.0
2019-06-06 12:10:00,88.14,88.18,88.13,88.18,16169.0,69.669,69.7006,69.6611,69.7006,16169.0
2019-06-06 12:15:00,88.18,88.29,88.18,88.28,26211.0,69.7006,69.7876,69.7006,69.7797,26211.0
2019-06-06 12:20:00,88.27,88.27,88.2,88.24,18706.0,69.7718,69.7718,69.7164,69.748,18706.0
2019-06-06 12:25:00,88.23,88.23,88.14,88.19,14344.0,69.7401,69.7401,69.669,69.7085,14344.0
2019-06-06 12:30:00,88.19,88.19,88.14,88.17,18175.0,69.7085,69.7085,69.669,69.6927,18175.0
2019-06-06 12:35:00,88.17,88.2,88.11,88.14,18229.0,69.6927,69.7164,69.6453,69.669,18229.0
2019-06-06 12:40:00,88.13,88.15,88.07,88.08,24811.0,69.6611,69.6769,69.6137,69.6216,24811.0
2019-06-06 12:45:00,88.08,88.09,88.05,88.08,25344.0,69.6216,69.6295,69.5979,69.6216,25344.0
2019-06-06 12:50:00,88.08,88.17,88.08,88.15,30862.0,69.6216,69.6927,69.6216,69.6769,30862.0
2019-06-06 12:55:00,88.16,88.19,88.13,88.15,16487.0,69.6848,69.7085,69.6611,69.6769,16487.0
2019-06-06 13:00:00,88.15,88.27,88.14,88.25,19970.0,69.6769,69.7718,69.669,69.7559,19970.0
2019-06-06 13:05:00,88.25,88.29,88.25,88.27,13789.0,69.7559,69.7876,69.7559,69.7718,13789.0
2019-06-06 13:10:00,88.27,88.27,88.17,88.17,16059.0,69.7718,69.7718,69.6927,69.6927,16059.0
2019-06-06 13:15:00,88.17,88.19,88.07,88.1,25477.0,69.6927,69.7085,69.6137,69.6374,25477.0
2019-06-06 13:20:00,88.1,88.15,88.1,88.13,11055.0,69.6374,69.6769,69.6374,69.6611,11055.0
2019-06-06 13:25:00,88.14,88.25,88.13,88.24,29408.0,69.669,69.7559,69.6611,69.748,29408.0
2019-06-06 13:30:00,88.26,88.31,88.26,88.28,13301.0,69.7639,69.8034,69.7639,69.7797,13301.0
2019-06-06 13:35:00,88.28,88.29,88.2,88.21,14928.0,69.7797,69.7876,69.7164,69.7243,14928.0
2019-06-06 13:40:00,88.22,88.26,88.2,88.24,13366.0,69.7322,69.7639,69.7164,69.748,13366.0
2019-06-06 13:45:00,88.23,88.25,88.23,88.23,14106.0,69.7401,69.7559,69.7401,69.7401,14106.0
2019-06-06 13:50:00,88.23,88.27,88.23,88.27,12708.0,69.7401,69.7718,69.7401,69.7718,12708.0
2019-06-06 13:55:00,88.27,88.29,88.23,88.25,24976.0,69.7718,69.7876,69.7401,69.7559,24976.0
2019-06-06 14:00:00,88.25,88.26,88.2,88.25,23106.0,69.7559,69.7639,69.7164,69.7559,23106.0
2019-06-06 14:05:00,88.26,88.28,88.24,88.28,14945.0,69.7639,69.7797,69.748,69.7797,14945.0
2019-06-06 14:10:00,88.28,88.4,88.28,88.36,22631.0,69.7797,69.8745,69.7797,69.8429,22631.0
2019-06-06 14:15:00,88.37,88.38,88.33,88.37,45554.0,69.8508,69.8587,69.8192,69.8508,45554.0
2019-06-06 14:20:00,88.37,88.48,88.37,88.45,62153.0,69.8508,69.9377,69.8508,69.914,62153.0
2019-06-06 14:25:00,88.46,88.46,88.37,88.4,23558.0,69.9219,69.9219,69.8508,69.8745,23558.0
2019-06-06 14:30:00,88.41,88.55,88.4,88.5,53134.0,69.8824,69.9931,69.8745,69.9536,53134.0
2019-06-06 14:35:00,88.49,88.49,88.41,88.42,75400.0,69.9457,69.9457,69.8824,69.8903,75400.0
2019-06-06 14:40:00,88.43,88.55,88.42,88.55,27924.0,69.8982,69.9931,69.8903,69.9931,27924.0
2019-06-06 14:45:00,88.55,88.56,88.49,88.5,40732.0,69.9931,70.001,69.9457,69.9536,40732.0
2019-06-06 14:50:00,88.51,88.55,88.48,88.48,33191.0,69.9615,69.9931,69.9377,69.9377,33191.0
2019-06-06 14:55:00,88.48,88.51,88.42,88.48,31098.0,69.9377,69.9615,69.8903,69.9377,31098.0
2019-06-06 15:00:00,88.49,88.52,88.46,88.51,19889.0,69.9457,69.9694,69.9219,69.9615,19889.0
2019-06-06 15:05:00,88.5,88.54,88.48,88.5,19874.0,69.9536,69.9852,69.9377,69.9536,19874.0
2019-06-06 15:10:00,88.51,88.54,88.49,88.54,30283.0,69.9615,69.9852,69.9457,69.9852,30283.0
2019-06-06 15:15:00,88.53,88.61,88.52,88.61,34984.0,69.9773,70.0405,69.9694,70.0405,34984.0
2019-06-06 15:20:00,88.6,88.67,88.6,88.66,36219.0,70.0326,70.0879,70.0326,70.08,36219.0
2019-06-06 15:25:00,88.66,88.7,88.65,88.67,65043.0,70.08,70.1116,70.0721,70.0879,65043.0
2019-06-06 15:30:00,88.67,88.76,88.59,88.76,46194.0,70.0879,70.1591,70.0247,70.1591,46194.0
2019-06-06 15:35:00,88.77,88.82,88.7,88.82,59693.0,70.167,70.2065,70.1116,70.2065,59693.0
2019-06-06 15:40:00,88.82,88.85,88.74,88.75,85838.0,70.2065,70.2302,70.1433,70.1512,85838.0
2019-06-06 15:45:00,88.75,88.82,88.73,88.81,72505.0,70.1512,70.2065,70.1354,70.1986,72505.0
2019-06-06 15:50:00,88.81,88.85,88.71,88.73,114703.0,70.1986,70.2302,70.1195,70.1354,114703.0
2019-06-06 15:55:00,88.74,88.77,88.68,88.71,218449.0,70.1433,70.167,70.0958,70.1195,218449.0
2019-06-07 09:30:00,89.13,89.43,89.13,89.15,78003.0,70.4515,70.6887,70.4515,70.4673,78003.0
2019-06-07 09:35:00,89.17,89.33,89.13,89.22,51790.0,70.4832,70.6096,70.4515,70.5227,51790.0
2019-06-07 09:40:00,89.2,89.27,89.15,89.21,48909.0,70.5069,70.5622,70.4673,70.5148,48909.0
2019-06-07 09:45:00,89.2,89.29,89.13,89.2,43754.0,70.5069,70.578,70.4515,70.5069,43754.0
2019-06-07 09:50:00,89.19,89.26,89.15,89.18,49836.0,70.499,70.5543,70.4673,70.4911,49836.0
2019-06-07 09:55:00,89.18,89.24,89.15,89.15,29508.0,70.4911,70.5385,70.4673,70.4673,29508.0
2019-06-07 10:00:00,89.15,89.15,89.0,89.04,114929.0,70.4673,70.4673,70.3488,70.3804,114929.0
2019-06-07 10:05:00,89.03,89.06,88.94,89.05,35997.0,70.3725,70.3962,70.3014,70.3883,35997.0
2019-06-07 10:10:00,89.04,89.09,89.0,89.0,19906.0,70.3804,70.4199,70.3488,70.3488,19906.0
2019-06-07 10:15:00,89.02,89.17,89.02,89.17,16528.0,70.3646,70.4832,70.3646,70.4832,16528.0
2019-06-07 10:20:00,89.16,89.21,89.08,89.18,46098.0,70.4752,70.5148,70.412,70.4911,46098.0
2019-06-07 10:25:00,89.18,89.21,89.12,89.21,9309.0,70.4911,70.5148,70.4436,70.5148,9309.0
2019-06-07 10:30:00,89.22,89.31,89.19,89.29,25783.0,70.5227,70.5938,70.499,70.578,25783.0
2019-06-07 10:35:00,89.28,89.4,89.27,89.35,36573.0,70.5701,70.665,70.5622,70.6254,36573.0
2019-06-07 10:40:00,89.35,89.43,89.35,89.4,17864.0,70.6254,70.6887,70.6254,70.665,17864.0
2019-06-07 10:45:00,89.4,89.57,89.4,89.52,27160.0,70.665,70.7993,70.665,70.7598,27160.0
2019-06-07 10:50:00,89.52,89.55,89.46,89.51,20401.0,70.7598,70.7835,70.7124,70.7519,20401.0
2019-06-07 10:55:00,89.51,89.52,89.46,89.46,21342.0,70.7519,70.7598,70.7124,70.7124,21342.0
2019-06-07 11:00:00,89.47,89.48,89.41,89.45,19931.0,70.7203,70.7282,70.6729,70.7045,19931.0
2019-06-07 11:05:00,89.44,89.45,89.33,89.35,21895.0,70.6966,70.7045,70.6096,70.6254,21895.0
2019-06-07 11:10:00,89.36,89.42,89.35,89.36,24352.0,70.6333,70.6808,70.6254,70.6333,24352.0
2019-06-07 11:15:00,89.36,89.38,89.31,89.34,22641.0,70.6333,70.6491,70.5938,70.6175,22641.0
2019-06-07 11:20:00,89.35,89.41,89.34,89.37,98799.0,70.6254,70.6729,70.6175,70.6412,98799.0
2019-06-07 11:25:00,89.37,89.37,89.22,89.23,23091.0,70.6412,70.6412,70.5227,70.5306,23091.0
2019-06-07 11:30:00,89.23,89.24,89.09,89.15,51281.0,70.5306,70.5385,70.4199,70.4673,51281.0
2019-06-07 11:35:00,89.15,89.18,89.03,89.05,25227.0,70.4673,70.4911,70.3725,70.3883,25227.0
2019-06-07 11:40:00,89.06,89.1,89.02,89.1,53739.0,70.3962,70.4278,70.3646,70.4278,53739.0
2019-06-07 11:45:00,89.1,89.18,89.06,89.15,93891.0,70.4278,70.4911,70.3962,70.4673,93891.0
2019-06-07 11:50:00,89.14,89.16,89.09,89.14,40394.0,70.4594,70.4752,70.4199,70.4594,40394.0
2019-06-07 11:55:00,89.14,89.18,89.14,89.17,57241.0,70.4594,70.4911,70.4594,70.4832,57241.0
2019-06-07 12:00:00,89.17,89.17,89.07,89.1,51911.0,70.4832,70.4832,70.4041,70.4278,51911.0
2019-06-07 12:05:00,89.11,89.18,89.11,89.15,12976.0,70.4357,70.4911,70.4357,70.4673,12976.0
2019-06-07 12:10:00,89.15,89.25,89.12,89.24,23243.0,70.4673,70.5464,70.4436,70.5385,23243.0
2019-06-07 12:15:00,89.25,89.26,89.15,89.17,13245.0,70.5464,70.5543,70.4673,70.4832,13245.0
2019-06-07 12:20:00,89.16,89.26,89.16,89.25,11196.0,70.4752,70.5543,70.4752,70.5464,11196.0
2019-06-07 12:25:00,89.25,89.29,89.21,89.29,29746.0,70.5464,70.578,70.5148,70.578,29746.0
2019-06-07 12:30:00,89.28,89.3,89.24,89.3,10203.0,70.5701,70.5859,70.5385,70.5859,10203.0
2019-06-07 12:35:00,89.29,89.29,89.21,89.22,9392.0,70.578,70.578,70.5148,70.5227,9392.0
2019-06-07 12:40:00,89.21,89.26,89.19,89.21,9144.0,70.5148,70.5543,70.499,70.5148,9144.0
2019-06-07 12:45:00,89.22,89.25,89.21,89.25,16933.0,70.5227,70.5464,70.5148,70.5464,16933.0
2019-06-07 12:50:00,89.25,89.28,89.23,89.26,37651.0,70.5464,70.5701,70.5306,70.5543,37651.0
2019-06-07 12:55:00,89.27,89.39,89.26,89.39,17808.0,70.5622,70.657,70.5543,70.657,17808.0
2019-06-07 13:00:00,89.39,89.43,89.38,89.38,15088.0,70.657,70.6887,70.6491,70.6491,15088.0
2019-06-07 13:05:00,89.38,89.41,89.33,89.38,14766.0,70.6491,70.6729,70.6096,70.6491,14766.0
2019-06-07 13:10:00,89.37,89.39,89.34,89.35,10844.0,70.6412,70.657,70.6175,70.6254,10844.0
2019-06-07 13:15:00,89.34,89.4,89.33,89.37,27302.0,70.6175,70.665,70.6096,70.6412,27302.0
2019-06-07 13:20:00,89.38,89.39,89.23,89.23,12953.0,70.6491,70.657,70.5306,70.5306,12953.0
2019-06-07 13:25:00,89.23,89.26,89.22,89.25,5800.0,70.5306,70.5543,70.5227,70.5464,5800.0
2019-06-07 13:30:00,89.24,89.32,89.23,89.27,7660.0,70.5385,70.6017,70.5306,70.5622,7660.0
2019-06-07 13:35:00,89.27,89.29,89.21,89.23,36929.0,70.5622,70.578,70.5148,70.5306,36929.0
2019-06-07 13:40:00,89.23,89.29,89.22,89.27,55810.0,70.5306,70.578,70.5227,70.5622,55810.0
2019-06-07 13:45:00,89.28,89.3,89.2,89.2,19999.0,70.5701,70.5859,70.5069,70.5069,19999.0
2019-06-07 13:50:00,89.21,89.23,89.19,89.2,5985.0,70.5148,70.5306,70.499,70.5069,5985.0
2019-06-07 13:55:00,89.18,89.19,89.15,89.17,13985.0,70.4911,70.499,70.4673,70.4832,13985.0
2019-06-07 14:00:00,89.16,89.16,89.09,89.09,14520.0,70.4752,70.4752,70.4199,70.4199,14520.0
2019-06-07 14:05:00,89.08,89.12,89.04,89.12,20774.0,70.412,70.4436,70.3804,70.4436,20774.0
2019-06-07 14:10:00,89.12,89.16,89.07,89.1,124676.0,70.4436,70.4752,70.4041,70.4278,124676.0
2019-06-07 14:15:00,89.09,89.11,89.07,89.1,89264.0,70.4199,70.4357,70.4041,70.4278,89264.0
2019-06-07 14:20:00,89.09,89.14,89.07,89.13,53454.0,70.4199,70.4594,70.4041,70.4515,53454.0
2019-06-07 14:25:00,89.13,89.15,89.09,89.14,71161.0,70.4515,70.4673,70.4199,70.4594,71161.0
2019-06-07 14:30:00,89.14,89.15,89.11,89.13,39100.0,70.4594,70.4673,70.4357,70.4515,39100.0
2019-06-07 14:35:00,89.13,89.13,89.09,89.1,42214.0,70.4515,70.4515,70.4199,70.4278,42214.0
2019-06-07 14:40:00,89.09,89.1,89.05,89.05,12011.0,70.4199,70.4278,70.3883,70.3883,12011.0
2019-06-07 14:45:00,89.06,89.08,88.95,88.95,13645.0,70.3962,70.412,70.3093,70.3093,13645.0
2019-06-07 14:50:00,88.94,89.03,88.92,88.97,20869.0,70.3014,70.3725,70.2855,70.3251,20869.0
2019-06-07 14:55:00,88.96,88.99,88.92,88.99,15689.0,70.3172,70.3409,70.2855,70.3409,15689.0
2019-06-07 15:00:00,88.98,89.08,88.98,89.06,10543.0,70.333,70.412,70.333,70.3962,10543.0
2019-06-07 15:05:00,89.03,89.1,89.0,89.1,10610.0,70.3725,70.4278,70.3488,70.4278,10610.0
2019-06-07 15:10:00,89.11,89.28,89.11,89.27,34286.0,70.4357,70.5701,70.4357,70.5622,34286.0
2019-06-07 15:15:00,89.27,89.28,89.21,89.23,12663.0,70.5622,70.5701,70.5148,70.5306,12663.0
2019-06-07 15:20:00,89.25,89.28,89.23,89.23,11230.0,70.5464,70.5701,70.5306,70.5306,11230.0
2019-06-07 15:25:00,89.23,89.32,89.2,89.31,21746.0,70.5306,70.6017,70.5069,70.5938,21746.0
2019-06-07 15:30:00,89.3,89.35,89.19,89.22,71913.0,70.5859,70.6254,70.499,70.5227,71913.0
2019-06-07 15:35:00,89.22,89.23,89.13,89.16,23902.0,70.5227,70.5306,70.4515,70.4752,23902.0
2019-06-07 15:40:00,89.16,89.19,89.12,89.13,24538.0,70.4752,70.499,70.4436,70.4515,24538.0
2019-06-07 15:45:00,89.12,89.12,89.06,89.08,29513.0,70.4436,70.4436,70.3962,70.412,29513.0
2019-06-07 15:50:00,89.09,89.14,89.07,89.08,69226.0,70.4199,70.4594,70.4041,70.412,69226.0
2019-06-07 15:55:00,89.09,89.14,89.0,89.02,354532.0,70.4199,70.4594,70.3488,70.3646,354532.0
2019-06-10 09:30:00,89.19,89.29,88.63,88.63,124846.0,70.499,70.578,70.0563,70.0563,124846.0
2019-06-10 09:35:00,88.63,88.75,88.5,88.7,101814.0,70.0563,70.1512,69.9536,70.1116,101814.0
2019-06-10 09:40:00,88.7,88.74,88.5,88.61,95325.0,70.1116,70.1433,69.9536,70.0405,95325.0
2019-06-10 09:45:00,88.63,88.69,88.55,88.62,84676.0,70.0563,70.1037,69.9931,70.0484,84676.0
2019-06-10 09:50:00,88.63,88.75,88.61,88.63,120181.0,70.0563,70.1512,70.0405,70.0563,120181.0
2019-06-10 09:55:00,88.63,88.73,88.62,88.73,44063.0,70.0563,70.1354,70.0484,70.1354,44063.0
2019-06-10 10:00:00,88.73,88.74,88.59,88.61,47125.0,70.1354,70.1433,70.0247,70.0405,47125.0
2019-06-10 10:05:00,88.61,88.63,88.53,88.56,40115.0,70.0405,70.0563,69.9773,70.001,40115.0
2019-06-10 10:10:00,88.55,88.65,88.51,88.6,44578.0,69.9931,70.0721,69.9615,70.0326,44578.0
2019-06-10 10:15:00,88.59,88.62,88.55,88.6,50688.0,70.0247,70.0484,69.9931,70.0326,50688.0
2019-06-10 10:20:00,88.61,88.61,88.45,88.47,49439.0,70.0405,70.0405,69.914,69.9298,49439.0
2019-06-10 10:25:00,88.48,88.5,88.4,88.42,44113.0,69.9377,69.9536,69.8745,69.8903,44113.0
2019-06-10 10:30:00,88.41,88.56,88.41,88.54,38527.0,69.8824,70.001,69.8824,69.9852,38527.0
2019-06-10 10:35:00,88.53,88.64,88.53,88.6,38020.0,69.9773,70.0642,69.9773,70.0326,38020.0
2019-06-10 10:40:00,88.61,88.62,88.54,88.54,31394.0,70.0405,70.0484,69.9852,69.9852,31394.0
2019-06-10 10:45:00,88.54,88.56,88.51,88.55,46130.0,69.9852,70.001,69.9615,69.9931,46130.0
2019-06-10 10:50:00,88.52,88.53,88.42,88.44,26473.0,69.9694,69.9773,69.8903,69.9061,26473.0
2019-06-10 10:55:00,88.41,88.46,88.4,88.41,18981.0,69.8824,69.9219,69.8745,69.8824,18981.0
2019-06-10 11:00:00,88.42,88.53,88.4,88.51,26591.0,69.8903,69.9773,69.8745,69.9615,26591.0
2019-06-10 11:05:00,88.5,88.55,88.48,88.51,9267.0,69.9536,69.9931,69.9377,69.9615,9267.0
2019-06-10 11:10:00,88.52,88.54,88.49,88.53,11298.0,69.9694,69.9852,69.9457,69.9773,11298.0
2019-06-10 11:15:00,88.54,88.57,88.48,88.55,17513.0,69.9852,70.0089,69.9377,69.9931,17513.0
2019-06-10 11:20:00,88.55,88.65,88.53,88.59,21582.0,69.9931,70.0721,69.9773,70.0247,21582.0
2019-06-10 11:25:00,88.59,88.6,88.53,88.59,18727.0,70.0247,70.0326,69.9773,70.0247,18727.0
2019-06-10 11:30:00,88.58,88.61,88.51,88.55,12209.0,70.0168,70.0405,69.9615,69.9931,12209.0
2019-06-10 11:35:00,88.55,88.57,88.51,88.53,8933.0,69.9931,70.0089,69.9615,69.9773,8933.0
2019-06-10 11:40:00,88.53,88.64,88.53,88.63,27575.0,69.9773,70.0642,69.9773,70.0563,27575.0
2019-06-10 11:45:00,88.63,88.69,88.62,88.66,15043.0,70.0563,70.1037,70.0484,70.08,15043.0
2019-06-10 11:50:00,88.65,88.73,88.64,88.69,15395.0,70.0721,70.1354,70.0642,70.1037,15395.0
2019-06-10 11:55:00,88.69,88.75,88.68,88.73,22146.0,70.1037,70.1512,70.0958,70.1354,22146.0
2019-06-10 12:00:00,88.73,88.73,88.67,88.7,10550.0,70.1354,70.1354,70.0879,70.1116,10550.0
2019-06-10 12:05:00,88.71,88.77,88.7,88.73,17023.0,70.1195,70.167,70.1116,70.1354,17023.0
2019-06-10 12:10:00,88.72,88.72,88.62,88.63,9697.0,70.1275,70.1275,70.0484,70.0563,9697.0
2019-06-10 12:15:00,88.64,88.68,88.63,88.65,15129.0,70.0642,70.0958,70.0563,70.0721,15129.0
2019-06-10 12:20:00,88.64,88.69,88.63,88.67,11968.0,70.0642,70.1037,70.0563,70.0879,11968.0
2019-06-10 12:25:00,88.67,88.69,88.6,88.61,82488.0,70.0879,70.1037,70.0326,70.0405,82488.0
2019-06-10 12:30:00,88.61,88.61,88.5,88.51,37839.0,70.0405,70.0405,69.9536,69.9615,37839.0
2019-06-10 12:35:00,88.49,88.52,88.45,88.47,29957.0,69.9457,69.9694,69.914,69.9298,29957.0
2019-06-10 12:40:00,88.49,88.52,88.47,88.49,13849.0,69.9457,69.9694,69.9298,69.9457,13849.0
2019-06-10 12:45:00,88.5,88.5,88.44,88.49,17283.0,69.9536,69.9536,69.9061,69.9457,17283.0
2019-06-10 12:50:00,88.48,88.56,88.47,88.56,8854.0,69.9377,70.001,69.9298,70.001,8854.0
2019-06-10 12:55:00,88.55,88.6,88.53,88.59,9600.0,69.9931,70.0326,69.9773,70.0247,9600.0
2019-06-10 13:00:00,88.61,88.72,88.6,88.72,13087.0,70.0405,70.1275,70.0326,70.1275,13087.0
2019-06-10 13:05:00,88.71,88.72,88.63,88.66,21550.0,70.1195,70.1275,70.0563,70.08,21550.0
2019-06-10 13:10:00,88.66,88.72,88.66,88.71,13314.0,70.08,70.1275,70.08,70.1195,13314.0
2019-06-10 13:15:00,88.7,88.71,88.64,88.66,17031.0,70.1116,70.1195,70.0642,70.08,17031.0
2019-06-10 13:20:00,88.65,88.67,88.63,88.64,17056.0,70.0721,70.0879,70.0563,70.0642,17056.0
2019-06-10 13:25:00,88.64,88.66,88.59,88.62,23342.0,70.0642,70.08,70.0247,70.0484,23342.0
2019-06-10 13:30:00,88.63,88.67,88.58,88.6,22669.0,70.0563,70.0879,70.0168,70.0326,22669.0
2019-06-10 13:35:00,88.59,88.62,88.58,88.6,25072.0,70.0247,70.0484,70.0168,70.0326,25072.0
2019-06-10 13:40:00,88.61,88.65,88.57,88.59,41942.0,70.0405,70.0721,70.0089,70.0247,41942.0
2019-06-10 13:45:00,88.6,88.63,88.59,88.61,26442.0,70.0326,70.0563,70.0247,70.0405,26442.0
2019-06-10 13:50:00,88.6,88.65,88.57,88.64,34184.0,70.0326,70.0721,70.0089,70.0642,34184.0
2019-06-10 13:55:00,88.65,88.67,88.63,88.65,12075.0,70.0721,70.0879,70.0563,70.0721,12075.0
2019-06-10 14:00:00,88.64,88.66,88.56,88.61,26808.0,70.0642,70.08,70.001,70.0405,26808.0
2019-06-10 14:05:00,88.61,88.64,88.59,88.63,17450.0,70.0405,70.0642,70.0247,70.0563,17450.0
2019-06-10 14:10:00,88.64,88.65,88.61,88.63,12619.0,70.0642,70.0721,70.0405,70.0563,12619.0
2019-06-10 14:15:00,88.63,88.66,88.62,88.64,16517.0,70.0563,70.08,70.0484,70.0642,16517.0
2019-06-10 14:20:00,88.64,88.68,88.63,88.63,12236.0,70.0642,70.0958,70.0563,70.0563,12236.0
2019-06-10 14:25:00,88.63,88.66,88.59,88.65,16540.0,70.0563,70.08,70.0247,70.0721,16540.0
2019-06-10 14:30:00,88.65,88.73,88.64,88.71,23754.0,70.0721,70.1354,70.0642,70.1195,23754.0
2019-06-10 14:35:00,88.71,88.72,88.68,88.69,21407.0,70.1195,70.1275,70.0958,70.1037,21407.0
2019-06-10 14:40:00,88.7,88.76,88.68,88.74,21721.0,70.1116,70.1591,70.0958,70.1433,21721.0
2019-06-10 14:45:00,88.74,88.75,88.7,88.74,18752.0,70.1433,70.1512,70.1116,70.1433,18752.0
2019-06-10 14:50:00,88.74,88.82,88.73,88.82,12816.0,70.1433,70.2065,70.1354,70.2065,12816.0
2019-06-10 14:55:00,88.81,88.83,88.78,88.81,8233.0,70.1986,70.2144,70.1749,70.1986,8233.0
2019-06-10 15:00:00,88.82,88.82,88.75,88.79,13989.0,70.2065,70.2065,70.1512,70.1828,13989.0
2019-06-10 15:05:00,88.78,88.83,88.77,88.83,33277.0,70.1749,70.2144,70.167,70.2144,33277.0
2019-06-10 15:10:00,88.81,88.82,88.73,88.73,23356.0,70.1986,70.2065,70.1354,70.1354,23356.0
2019-06-10 15:15:00,88.73,88.81,88.7,88.8,18769.0,70.1354,70.1986,70.1116,70.1907,18769.0
2019-06-10 15:20:00,88.79,88.81,88.74,88.78,13507.0,70.1828,70.1986,70.1433,70.1749,13507.0
2019-06-10 15:25:00,88.79,88.79,88.7,88.72,26941.0,70.1828,70.1828,70.1116,70.1275,26941.0
2019-06-10 15:30:00,88.72,88.79,88.69,88.74,37297.0,70.1275,70.1828,70.1037,70.1433,37297.0
2019-06-10 15:35:00,88.73,88.79,88.71,88.78,28423.0,70.1354,70.1828,70.1195,70.1749,28423.0
2019-06-10 15:40:00,88.78,88.84,88.76,88.83,26627.0,70.1749,70.2223,70.1591,70.2144,26627.0
2019-06-10 15:45:00,88.84,88.87,88.78,88.81,136254.0,70.2223,70.246,70.1749,70.1986,136254.0
2019-06-10 15:50:00,88.81,88.85,88.73,88.8,52034.0,70.1986,70.2302,70.1354,70.1907,52034.0
2019-06-10 15:55:00,88.79,88.83,88.73,88.73,128723.0,70.1828,70.2144,70.1354,70.1354,128723.0
2019-06-11 09:30:00,89.04,89.19,88.86,88.86,88381.0,70.3804,70.499,70.2381,70.2381,88381.0
2019-06-11 09:35:00,88.86,89.06,88.86,88.91,31321.0,70.2381,70.3962,70.2381,70.2776,31321.0
2019-06-11 09:40:00,88.91,88.95,88.76,88.77,22720.0,70.2776,70.3093,70.1591,70.167,22720.0
2019-06-11 09:45:00,88.8,89.06,88.73,89.06,48831.0,70.1907,70.3962,70.1354,70.3962,48831.0
2019-06-11 09:50:00,89.05,89.12,88.94,88.96,71184.0,70.3883,70.4436,70.3014,70.3172,71184.0
2019-06-11 09:55:00,88.97,89.04,88.87,88.94,38792.0,70.3251,70.3804,70.246,70.3014,38792.0
2019-06-11 10:00:00,88.92,88.96,88.85,88.95,57873.0,70.2855,70.3172,70.2302,70.3093,57873.0
2019-06-11 10:05:00,88.95,88.95,88.68,88.7,80537.0,70.3093,70.3093,70.0958,70.1116,80537.0
2019-06-11 10:10:00,88.7,88.71,88.51,88.55,23971.0,70.1116,70.1195,69.9615,69.9931,23971.0
2019-06-11 10:15:00,88.55,88.68,88.55,88.63,48520.0,69.9931,70.0958,69.9931,70.0563,48520.0
2019-06-11 10:20:00,88.64,88.64,88.55,88.59,29548.0,70.0642,70.0642,69.9931,70.0247,29548.0
2019-06-11 10:25:00,88.61,88.62,88.53,88.54,13525.0,70.0405,70.0484,69.9773,69.9852,13525.0
2019-06-11 10:30:00,88.51,88.51,88.35,88.37,42273.0,69.9615,69.9615,69.835,69.8508,42273.0
2019-06-11 10:35:00,88.36,88.44,88.31,88.42,30463.0,69.8429,69.9061,69.8034,69.8903,30463.0
2019-06-11 10:40:00,88.42,88.53,88.41,88.45,17479.0,69.8903,69.9773,69.8824,69.914,17479.0
2019-06-11 10:45:00,88.45,88.52,88.39,88.4,12678.0,69.914,69.9694,69.8666,69.8745,12678.0
2019-06-11 10:50:00,88.41,88.46,88.34,88.43,28078.0,69.8824,69.9219,69.8271,69.8982,28078.0
2019-06-11 10:55:00,88.44,88.47,88.39,88.43,8168.0,69.9061,69.9298,69.8666,69.8982,8168.0
2019-06-11 11:00:00,88.42,88.57,88.42,88.54,30756.0,69.8903,70.0089,69.8903,69.9852,30756.0
2019-06-11 11:05:00,88.53,88.75,88.53,88.73,24434.0,69.9773,70.1512,69.9773,70.1354,24434.0
2019-06-11 11:10:00,88.73,88.76,88.66,88.68,30124.0,70.1354,70.1591,70.08,70.0958,30124.0
2019-06-11 11:15:00,88.68,88.69,88.6,88.68,13788.0,70.0958,70.1037,70.0326,70.0958,13788.0
2019-06-11 11:20:00,88.69,88.69,88.6,88.63,12576.0,70.1037,70.1037,70.0326,70.0563,12576.0
2019-06-11 11:25:00,88.62,88.66,88.59,88.61,14113.0,70.0484,70.08,70.0247,70.0405,14113.0
2019-06-11 11:30:00,88.59,88.59,88.49,88.51,16388.0,70.0247,70.0247,69.9457,69.9615,16388.0
2019-06-11 11:35:00,88.52,88.53,88.41,88.52,64804.0,69.9694,69.9773,69.8824,69.9694,64804.0
2019-06-11 11:40:00,88.52,88.56,88.48,88.55,39225.0,69.9694,70.001,69.9377,69.9931,39225.0
2019-06-11 11:45:00,88.54,88.63,88.53,88.63,12558.0,69.9852,70.0563,69.9773,70.0563,12558.0
2019-06-11 11:50:00,88.64,88.66,88.58,88.65,18366.0,70.0642,70.08,70.0168,70.0721,18366.0
2019-06-11 11:55:00,88.65,88.68,88.6,88.63,15304.0,70.0721,70.0958,70.0326,70.0563,15304.0
2019-06-11 12:00:00,88.63,88.64,88.5,88.5,14417.0,70.0563,70.0642,69.9536,69.9536,14417.0
2019-06-11 12:05:00,88.48,88.49,88.38,88.43,12822.0,69.9377,69.9457,69.8587,69.8982,12822.0
2019-06-11 12:10:00,88.44,88.46,88.39,88.41,12774.0,69.9061,69.9219,69.8666,69.8824,12774.0
2019-06-11 12:15:00,88.41,88.42,88.31,88.31,29439.0,69.8824,69.8903,69.8034,69.8034,29439.0
2019-06-11 12:20:00,88.34,88.4,88.32,88.34,24758.0,69.8271,69.8745,69.8113,69.8271,24758.0
2019-06-11 12:25:00,88.34,88.37,88.31,88.35,24619.0,69.8271,69.8508,69.8034,69.835,24619.0
2019-06-11 12:30:00,88.36,88.57,88.35,88.54,51568.0,69.8429,70.0089,69.835,69.9852,51568.0
2019-06-11 12:35:00,88.53,88.57,88.5,88.54,29082.0,69.9773,70.0089,69.9536,69.9852,29082.0
2019-06-11 12:40:00,88.53,88.54,88.46,88.48,26270.0,69.9773,69.9852,69.9219,69.9377,26270.0
2019-06-11 12:45:00,88.48,88.53,88.43,88.44,33387.0,69.9377,69.9773,69.8982,69.9061,33387.0
2019-06-11 12:50:00,88.45,88.46,88.39,88.41,17020.0,69.914,69.9219,69.8666,69.8824,17020.0
2019-06-11 12:55:00,88.42,88.45,88.39,88.42,13855.0,69.8903,69.914,69.8666,69.8903,13855.0
2019-06-11 13:00:00,88.41,88.49,88.36,88.47,21250.0,69.8824,69.9457,69.8429,69.9298,21250.0
2019-06-11 13:05:00,88.45,88.47,88.39,88.4,14900.0,69.914,69.9298,69.8666,69.8745,14900.0
2019-06-11 13:10:00,88.39,88.44,88.38,88.43,10683.0,69.8666,69.9061,69.8587,69.8982,10683.0
2019-06-11 13:15:00,88.45,88.45,88.37,88.39,12432.0,69.914,69.914,69.8508,69.8666,12432.0
2019-06-11 13:20:00,88.39,88.45,88.39,88.39,14135.0,69.8666,69.914,69.8666,69.8666,14135.0
2019-06-11 13:25:00,88.39,88.39,88.32,88.34,21636.0,69.8666,69.8666,69.8113,69.8271,21636.0
2019-06-11 13:30:00,88.34,88.44,88.32,88.4,20944.0,69.8271,69.9061,69.8113,69.8745,20944.0
2019-06-11 13:35:00,88.4,88.41,88.33,88.37,12260.0,69.8745,69.8824,69.8192,69.8508,12260.0
2019-06-11 13:40:00,88.37,88.42,88.35,88.38,18838.0,69.8508,69.8903,69.835,69.8587,18838.0
2019-06-11 13:45:00,88.38,88.49,88.37,88.48,20522.0,69.8587,69.9457,69.8508,69.9377,20522.0
2019-06-11 13:50:00,88.48,88.5,88.46,88.5,7592.0,69.9377,69.9536,69.9219,69.9536,7592.0
2019-06-11 13:55:00,88.51,88.58,88.51,88.54,13067.0,69.9615,70.0168,69.9615,69.9852,13067.0
2019-06-11 14:00:00,88.54,88.66,88.53,88.65,42532.0,69.9852,70.08,69.9773,70.0721,42532.0
2019-06-11 14:05:00,88.65,88.71,88.63,88.7,19710.0,70.0721,70.1195,70.0563,70.1116,19710.0
2019-06-11 14:10:00,88.7,88.76,88.67,88.75,87484.0,70.1116,70.1591,70.0879,70.1512,87484.0
2019-06-11 14:15:00,88.74,88.76,88.71,88.72,23848.0,70.1433,70.1591,70.1195,70.1275,23848.0
2019-06-11 14:20:00,88.73,88.76,88.7,88.72,37538.0,70.1354,70.1591,70.1116,70.1275,37538.0
2019-06-11 14:25:00,88.73,88.73,88.65,88.66,27185.0,70.1354,70.1354,70.0721,70.08,27185.0
2019-06-11 14:30:00,88.66,88.66,88.56,88.56,37515.0,70.08,70.08,70.001,70.001,37515.0
2019-06-11 14:35:00,88.55,88.56,88.51,88.55,45516.0,69.9931,70.001,69.9615,69.9931,45516.0
2019-06-11 14:40:00,88.54,88.54,88.48,88.5,15936.0,69.9852,69.9852,69.9377,69.9536,15936.0
2019-06-11 14:45:00,88.51,88.51,88.41,88.45,20545.0,69.9615,69.9615,69.8824,69.914,20545.0
2019-06-11 14:50:00,88.45,88.47,88.43,88.43,33378.0,69.914,69.9298,69.8982,69.8982,33378.0
2019-06-11 14:55:00,88.42,88.5,88.41,88.5,15473.0,69.8903,69.9536,69.8824,69.9536,15473.0
2019-06-11 15:00:00,88.5,88.52,88.41,88.41,36318.0,69.9536,69.9694,69.8824,69.8824,36318.0
2019-06-11 15:05:00,88.42,88.5,88.41,88.47,18964.0,69.8903,69.9536,69.8824,69.9298,18964.0
2019-06-11 15:10:00,88.48,88.53,88.47,88.49,30461.0,69.9377,69.9773,69.9298,69.9457,30461.0
2019-06-11 15:15:00,88.49,88.54,88.48,88.52,25363.0,69.9457,69.9852,69.9377,69.9694,25363.0
2019-06-11 15:20:00,88.52,88.56,88.5,88.53,17645.0,69.9694,70.001,69.9536,69.9773,17645.0
2019-06-11 15:25:00,88.54,88.61,88.52,88.59,35744.0,69.9852,70.0405,69.9694,70.0247,35744.0
2019-06-11 15:30:00,88.58,88.7,88.58,88.61,54427.0,70.0168,70.1116,70.0168,70.0405,54427.0
2019-06-11 15:35:00,88.61,88.78,88.61,88.76,103172.0,70.0405,70.1749,70.0405,70.1591,103172.0
2019-06-11 15:40:00,88.76,88.8,88.71,88.76,86197.0,70.1591,70.1907,70.1195,70.1591,86197.0
2019-06-11 15:45:00,88.77,88.85,88.7,88.84,169651.0,70.167,70.2302,70.1116,70.2223,169651.0
2019-06-11 15:50:00,88.84,89.01,88.83,89.01,437354.0,70.2223,70.3567,70.2144,70.3567,437354.0
2019-06-11 15:55:00,89.0,89.03,88.88,88.94,438691.0,70.3488,70.3725,70.2539,70.3014,438691.0
2019-06-12 09:30:00,89.04,89.57,88.98,89.16,79417.0,70.3804,70.7993,70.333,70.4752,79417.0
2019-06-12 09:35:00,89.15,89.23,88.9,89.11,33840.0,70.4673,70.5306,70.2697,70.4357,33840.0
2019-06-12 09:40:00,89.11,89.21,89.1,89.2,28140.0,70.4357,70.5148,70.4278,70.5069,28140.0
2019-06-12 09:45:00,89.18,89.31,89.13,89.14,22654.0,70.4911,70.5938,70.4515,70.4594,22654.0
2019-06-12 09:50:00,89.14,89.22,89.06,89.06,15984.0,70.4594,70.5227,70.3962,70.3962,15984.0
2019-06-12 09:55:00,89.05,89.12,89.02,89.03,18245.0,70.3883,70.4436,70.3646,70.3725,18245.0
2019-06-12 10:00:00,89.04,89.19,89.02,89.11,34019.0,70.3804,70.499,70.3646,70.4357,34019.0
2019-06-12 10:05:00,89.11,89.21,89.1,89.12,15531.0,70.4357,70.5148,70.4278,70.4436,15531.0
2019-06-12 10:10:00,89.13,89.27,89.13,89.2,16466.0,70.4515,70.5622,70.4515,70.5069,16466.0
2019-06-12 10:15:00,89.18,89.23,89.17,89.18,23505.0,70.4911,70.5306,70.4832,70.4911,23505.0
2019-06-12 10:20:00,89.18,89.19,88.98,89.0,18646.0,70.4911,70.499,70.333,70.3488,18646.0
2019-06-12 10:25:00,88.99,89.09,88.99,89.04,29388.0,70.3409,70.4199,70.3409,70.3804,29388.0
2019-06-12 10:30:00,89.04,89.13,89.02,89.09,15566.0,70.3804,70.4515,70.3646,70.4199,15566.0
2019-06-12 10:35:00,89.09,89.14,89.02,89.09,43432.0,70.4199,70.4594,70.3646,70.4199,43432.0
2019-06-12 10:40:00,89.1,89.16,89.08,89.12,13281.0,70.4278,70.4752,70.412,70.4436,13281.0
2019-06-12 10:45:00,89.15,89.2,89.08,89.13,18084.0,70.4673,70.5069,70.412,70.4515,18084.0
2019-06-12 10:50:00,89.14,89.19,89.13,89.17,30265.0,70.4594,70.499,70.4515,70.4832,30265.0
2019-06-12 10:55:00,89.16,89.23,89.11,89.11,18784.0,70.4752,70.5306,70.4357,70.4357,18784.0
2019-06-12 11:00:00,89.11,89.17,89.05,89.17,23258.0,70.4357,70.4832,70.3883,70.4832,23258.0
2019-06-12 11:05:00,89.16,89.2,89.12,89.17,11341.0,70.4752,70.5069,70.4436,70.4832,11341.0
2019-06-12 11:10:00,89.18,89.19,89.12,89.16,78481.0,70.4911,70.499,70.4436,70.4752,78481.0
2019-06-12 11:15:00,89.15,89.19,89.11,89.12,12665.0,70.4673,70.499,70.4357,70.4436,12665.0
2019-06-12 11:20:00,89.14,89.17,89.12,89.16,21482.0,70.4594,70.4832,70.4436,70.4752,21482.0
2019-06-12 11:25:00,89.18,89.18,89.03,89.04,10414.0,70.4911,70.4911,70.3725,70.3804,10414.0
2019-06-12 11:30:00,89.06,89.1,89.04,89.1,12604.0,70.3962,70.4278,70.3804,70.4278,12604.0
2019-06-12 11:35:00,89.09,89.16,89.09,89.14,13320.0,70.4199,70.4752,70.4199,70.4594,13320.0
2019-06-12 11:40:00,89.14,89.15,89.08,89.13,12317.0,70.4594,70.4673,70.412,70.4515,12317.0
2019-06-12 11:45:00,89.13,89.14,89.06,89.06,4383.0,70.4515,70.4594,70.3962,70.3962,4383.0
2019-06-12 11:50:00,89.06,89.1,89.04,89.05,8602.0,70.3962,70.4278,70.3804,70.3883,8602.0
2019-06-12 11:55:00,89.05,89.1,89.05,89.06,9307.0,70.3883,70.4278,70.3883,70.3962,9307.0
2019-06-12 12:00:00,89.06,89.09,89.05,89.06,8378.0,70.3962,70.4199,70.3883,70.3962,8378.0
2019-06-12 12:05:00,89.07,89.12,89.06,89.1,15446.0,70.4041,70.4436,70.3962,70.4278,15446.0
2019-06-12 12:10:00,89.1,89.16,89.1,89.13,26087.0,70.4278,70.4752,70.4278,70.4515,26087.0
2019-06-12 12:15:00,89.14,89.19,89.13,89.14,17402.0,70.4594,70.499,70.4515,70.4594,17402.0
2019-06-12 12:20:00,89.13,89.2,89.12,89.18,18673.0,70.4515,70.5069,70.4436,70.4911,18673.0
2019-06-12 12:25:00,89.19,89.22,89.18,89.2,24725.0,70.499,70.5227,70.4911,70.5069,24725.0
2019-06-12 12:30:00,89.19,89.23,89.18,89.22,15914.0,70.499,70.5306,70.4911,70.5227,15914.0
2019-06-12 12:35:00,89.2,89.21,89.17,89.18,9232.0,70.5069,70.5148,70.4832,70.4911,9232.0
2019-06-12 12:40:00,89.19,89.23,89.18,89.22,75144.0,70.499,70.5306,70.4911,70.5227,75144.0
2019-06-12 12:45:00,89.22,89.27,89.2,89.27,41241.0,70.5227,70.5622,70.5069,70.5622,41241.0
2019-06-12 12:50:00,89.27,89.29,89.21,89.22,88842.0,70.5622,70.578,70.5148,70.5227,88842.0
2019-06-12 12:55:00,89.22,89.25,89.2,89.2,11191.0,70.5227,70.5464,70.5069,70.5069,11191.0
2019-06-12 13:00:00,89.21,89.24,89.2,89.23,5466.0,70.5148,70.5385,70.5069,70.5306,5466.0
2019-06-12 13:05:00,89.23,89.24,89.21,89.21,12718.0,70.5306,70.5385,70.5148,70.5148,12718.0
2019-06-12 13:10:00,89.21,89.21,89.14,89.15,6860.0,70.5148,70.5148,70.4594,70.4673,6860.0
2019-06-12 13:15:00,89.14,89.14,89.04,89.1,11629.0,70.4594,70.4594,70.3804,70.4278,11629.0
2019-06-12 13:20:00,89.1,89.1,89.03,89.05,19293.0,70.4278,70.4278,70.3725,70.3883,19293.0
2019-06-12 13:25:00,89.07,89.15,89.07,89.15,7785.0,70.4041,70.4673,70.4041,70.4673,7785.0
2019-06-12 13:30:00,89.14,89.14,89.11,89.13,6505.0,70.4594,70.4594,70.4357,70.4515,6505.0
2019-06-12 13:35:00,89.13,89.17,89.12,89.12,15151.0,70.4515,70.4832,70.4436,70.4436,15151.0
2019-06-12 13:40:00,89.12,89.14,89.1,89.12,9290.0,70.4436,70.4594,70.4278,70.4436,9290.0
2019-06-12 13:45:00,89.13,89.24,89.13,89.22,7412.0,70.4515,70.5385,70.4515,70.5227,7412.0
2019-06-12 13:50:00,89.23,89.29,89.22,89.28,14558.0,70.5306,70.578,70.5227,70.5701,14558.0
2019-06-12 13:55:00,89.28,89.29,89.24,89.24,16835.0,70.5701,70.578,70.5385,70.5385,16835.0
2019-06-12 14:00:00,89.23,89.29,89.22,89.24,14227.0,70.5306,70.578,70.5227,70.5385,14227.0
2019-06-12 14:05:00,89.24,89.27,89.19,89.19,7776.0,70.5385,70.5622,70.499,70.499,7776.0
2019-06-12 14:10:00,89.19,89.24,89.19,89.24,11265.0,70.499,70.5385,70.499,70.5385,11265.0
2019-06-12 14:15:00,89.24,89.26,89.19,89.22,11768.0,70.5385,70.5543,70.499,70.5227,11768.0
2019-06-12 14:20:00,89.22,89.24,89.19,89.22,5559.0,70.5227,70.5385,70.499,70.5227,5559.0
2019-06-12 14:25:00,89.22,89.26,89.22,89.23,17683.0,70.5227,70.5543,70.5227,70.5306,17683.0
2019-06-12 14:30:00,89.23,89.28,89.2,89.28,11198.0,70.5306,70.5701,70.5069,70.5701,11198.0
2019-06-12 14:35:00,89.28,89.31,89.23,89.31,10608.0,70.5701,70.5938,70.5306,70.5938,10608.0
2019-06-12 14:40:00,89.3,89.35,89.3,89.34,10044.0,70.5859,70.6254,70.5859,70.6175,10044.0
2019-06-12 14:45:00,89.35,89.4,89.34,89.38,20859.0,70.6254,70.665,70.6175,70.6491,20859.0
2019-06-12 14:50:00,89.39,89.43,89.36,89.36,13249.0,70.657,70.6887,70.6333,70.6333,13249.0
2019-06-12 14:55:00,89.37,89.42,89.35,89.4,8247.0,70.6412,70.6808,70.6254,70.665,8247.0
2019-06-12 15:00:00,89.4,89.43,89.36,89.36,16973.0,70.665,70.6887,70.6333,70.6333,16973.0
2019-06-12 15:05:00,89.35,89.4,89.34,89.38,12300.0,70.6254,70.665,70.6175,70.6491,12300.0
2019-06-12 15:10:00,89.37,89.47,89.35,89.46,9509.0,70.6412,70.7203,70.6254,70.7124,9509.0
2019-06-12 15:15:00,89.48,89.49,89.41,89.48,155084.0,70.7282,70.7361,70.6729,70.7282,155084.0
2019-06-12 15:20:00,89.48,89.5,89.45,89.47,104207.0,70.7282,70.744,70.7045,70.7203,104207.0
2019-06-12 15:25:00,89.47,89.49,89.42,89.43,77650.0,70.7203,70.7361,70.6808,70.6887,77650.0
2019-06-12 15:30:00,89.43,89.44,89.38,89.38,140132.0,70.6887,70.6966,70.6491,70.6491,140132.0
2019-06-12 15:35:00,89.38,89.39,89.27,89.28,18909.0,70.6491,70.657,70.5622,70.5701,18909.0
2019-06-12 15:40:00,89.28,89.33,89.27,89.27,27520.0,70.5701,70.6096,70.5622,70.5622,27520.0
2019-06-12 15:45:00,89.27,89.31,89.26,89.27,55830.0,70.5622,70.5938,70.5543,70.5622,55830.0
2019-06-12 15:50:00,89.27,89.31,89.22,89.22,108251.0,70.5622,70.5938,70.5227,70.5227,108251.0
2019-06-12 15:55:00,89.22,89.26,89.14,89.26,283959.0,70.5227,70.5543,70.4594,70.5543,283959.0
2019-06-13 09:30:00,89.35,89.51,89.32,89.36,100674.0,70.6254,70.7519,70.6017,70.6333,100674.0
2019-06-13 09:35:00,89.38,89.58,89.34,89.51,40818.0,70.6491,70.8072,70.6175,70.7519,40818.0
2019-06-13 09:40:00,89.52,89.56,89.39,89.56,49672.0,70.7598,70.7914,70.657,70.7914,49672.0
2019-06-13 09:45:00,89.55,89.55,89.2,89.23,66423.0,70.7835,70.7835,70.5069,70.5306,66423.0
2019-06-13 09:50:00,89.29,89.43,89.29,89.32,32356.0,70.578,70.6887,70.578,70.6017,32356.0
2019-06-13 09:55:00,89.33,89.47,89.33,89.4,15931.0,70.6096,70.7203,70.6096,70.665,15931.0
2019-06-13 10:00:00,89.4,89.43,89.29,89.3,18740.0,70.665,70.6887,70.578,70.5859,18740.0
2019-06-13 10:05:00,89.29,89.32,89.23,89.26,22509.0,70.578,70.6017,70.5306,70.5543,22509.0
2019-06-13 10:10:00,89.26,89.3,89.23,89.28,31921.0,70.5543,70.5859,70.5306,70.5701,31921.0
2019-06-13 10:15:00,89.28,89.33,89.24,89.25,22691.0,70.5701,70.6096,70.5385,70.5464,22691.0
2019-06-13 10:20:00,89.26,89.4,89.26,89.4,31190.0,70.5543,70.665,70.5543,70.665,31190.0
2019-06-13 10:25:00,89.39,89.47,89.37,89.47,10964.0,70.657,70.7203,70.6412,70.7203,10964.0
2019-06-13 10:30:00,89.46,89.53,89.45,89.48,10338.0,70.7124,70.7677,70.7045,70.7282,10338.0
2019-06-13 10:35:00,89.48,89.51,89.43,89.49,14751.0,70.7282,70.7519,70.6887,70.7361,14751.0
2019-06-13 10:40:00,89.51,89.51,89.42,89.49,15272.0,70.7519,70.7519,70.6808,70.7361,15272.0
2019-06-13 10:45:00,89.49,89.49,89.42,89.42,11649.0,70.7361,70.7361,70.6808,70.6808,11649.0
2019-06-13 10:50:00,89.42,89.43,89.38,89.39,8592.0,70.6808,70.6887,70.6491,70.657,8592.0
2019-06-13 10:55:00,89.38,89.38,89.31,89.33,9033.0,70.6491,70.6491,70.5938,70.6096,9033.0
2019-06-13 11:00:00,89.34,89.35,89.22,89.25,25658.0,70.6175,70.6254,70.5227,70.5464,25658.0
2019-06-13 11:05:00,89.23,89.25,89.13,89.17,15203.0,70.5306,70.5464,70.4515,70.4832,15203.0
2019-06-13 11:10:00,89.19,89.2,89.15,89.2,8905.0,70.499,70.5069,70.4673,70.5069,8905.0
2019-06-13 11:15:00,89.18,89.18,89.1,89.13,25679.0,70.4911,70.4911,70.4278,70.4515,25679.0
2019-06-13 11:20:00,89.14,89.28,89.13,89.28,12291.0,70.4594,70.5701,70.4515,70.5701,12291.0
2019-06-13 11:25:00,89.28,89.32,89.24,89.28,22400.0,70.5701,70.6017,70.5385,70.5701,22400.0
2019-06-13 11:30:00,89.26,89.28,89.21,89.22,17444.0,70.5543,70.5701,70.5148,70.5227,17444.0
2019-06-13 11:35:00,89.23,89.27,89.19,89.27,19172.0,70.5306,70.5622,70.499,70.5622,19172.0
2019-06-13 11:40:00,89.26,89.28,89.23,89.28,7180.0,70.5543,70.5701,70.5306,70.5701,7180.0
2019-06-13 11:45:00,89.27,89.32,89.24,89.32,10810.0,70.5622,70.6017,70.5385,70.6017,10810.0
2019-06-13 11:50:00,89.32,89.38,89.31,89.38,50944.0,70.6017,70.6491,70.5938,70.6491,50944.0
2019-06-13 11:55:00,89.38,89.41,89.34,89.4,21610.0,70.6491,70.6729,70.6175,70.665,21610.0
2019-06-13 12:00:00,89.39,89.41,89.37,89.38,20098.0,70.657,70.6729,70.6412,70.6491,20098.0
2019-06-13 12:05:00,89.38,89.44,89.36,89.4,20101.0,70.6491,70.6966,70.6333,70.665,20101.0
2019-06-13 12:10:00,89.39,89.39,89.35,89.35,4740.0,70.657,70.657,70.6254,70.6254,4740.0
2019-06-13 12:15:00,89.35,89.37,89.33,89.33,19696.0,70.6254,70.6412,70.6096,70.6096,19696.0
2019-06-13 12:20:00,89.32,89.4,89.3,89.39,50602.0,70.6017,70.665,70.5859,70.657,50602.0
2019-06-13 12:25:00,89.38,89.43,89.33,89.34,25300.0,70.6491,70.6887,70.6096,70.6175,25300.0
2019-06-13 12:30:00,89.35,89.38,89.33,89.37,7323.0,70.6254,70.6491,70.6096,70.6412,7323.0
2019-06-13 12:35:00,89.37,89.4,89.34,89.37,40880.0,70.6412,70.665,70.6175,70.6412,40880.0
2019-06-13 12:40:00,89.37,89.44,89.36,89.42,39622.0,70.6412,70.6966,70.6333,70.6808,39622.0
2019-06-13 12:45:00,89.44,89.48,89.43,89.46,24060.0,70.6966,70.7282,70.6887,70.7124,24060.0
2019-06-13 12:50:00,89.44,89.47,89.42,89.46,7384.0,70.6966,70.7203,70.6808,70.7124,7384.0
2019-06-13 12:55:00,89.47,89.5,89.44,89.5,19918.0,70.7203,70.744,70.6966,70.744,19918.0
2019-06-13 13:00:00,89.5,89.52,89.47,89.48,13254.0,70.744,70.7598,70.7203,70.7282,13254.0
2019-06-13 13:05:00,89.5,89.52,89.45,89.51,33791.0,70.744,70.7598,70.7045,70.7519,33791.0
2019-06-13 13:10:00,89.52,89.57,89.51,89.53,21635.0,70.7598,70.7993,70.7519,70.7677,21635.0
2019-06-13 13:15:00,89.53,89.57,89.52,89.53,19607.0,70.7677,70.7993,70.7598,70.7677,19607.0
2019-06-13 13:20:00,89.53,89.54,89.5,89.52,14766.0,70.7677,70.7756,70.744,70.7598,14766.0
2019-06-13 13:25:00,89.52,89.56,89.51,89.52,6473.0,70.7598,70.7914,70.7519,70.7598,6473.0
2019-06-13 13:30:00,89.53,89.55,89.47,89.47,13505.0,70.7677,70.7835,70.7203,70.7203,13505.0
2019-06-13 13:35:00,89.47,89.52,89.46,89.49,11268.0,70.7203,70.7598,70.7124,70.7361,11268.0
2019-06-13 13:40:00,89.49,89.49,89.44,89.45,7817.0,70.7361,70.7361,70.6966,70.7045,7817.0
2019-06-13 13:45:00,89.45,89.47,89.44,89.46,51200.0,70.7045,70.7203,70.6966,70.7124,51200.0
2019-06-13 13:50:00,89.47,89.48,89.42,89.43,12974.0,70.7203,70.7282,70.6808,70.6887,12974.0
2019-06-13 13:55:00,89.45,89.48,89.42,89.42,29677.0,70.7045,70.7282,70.6808,70.6808,29677.0
2019-06-13 14:00:00,89.42,89.42,89.38,89.4,12709.0,70.6808,70.6808,70.6491,70.665,12709.0
2019-06-13 14:05:00,89.4,89.42,89.36,89.36,19460.0,70.665,70.6808,70.6333,70.6333,19460.0
2019-06-13 14:10:00,89.37,89.41,89.37,89.4,11937.0,70.6412,70.6729,70.6412,70.665,11937.0
2019-06-13 14:15:00,89.41,89.42,89.35,89.38,24112.0,70.6729,70.6808,70.6254,70.6491,24112.0
2019-06-13 14:20:00,89.38,89.39,89.36,89.39,38801.0,70.6491,70.657,70.6333,70.657,38801.0
2019-06-13 14:25:00,89.38,89.46,89.38,89.43,10026.0,70.6491,70.7124,70.6491,70.6887,10026.0
2019-06-13 14:30:00,89.44,89.54,89.44,89.54,24140.0,70.6966,70.7756,70.6966,70.7756,24140.0
2019-06-13 14:35:00,89.53,89.56,89.52,89.56,11042.0,70.7677,70.7914,70.7598,70.7914,11042.0
2019-06-13 14:40:00,89.55,89.6,89.55,89.58,31106.0,70.7835,70.823,70.7835,70.8072,31106.0
2019-06-13 14:45:00,89.59,89.6,89.54,89.57,10837.0,70.8151,70.823,70.7756,70.7993,10837.0
2019-06-13 14:50:00,89.57,89.6,89.55,89.59,13911.0,70.7993,70.823,70.7835,70.8151,13911.0
2019-06-13 14:55:00,89.57,89.58,89.45,89.46,21377.0,70.7993,70.8072,70.7045,70.7124,21377.0
2019-06-13 15:00:00,89.45,89.48,89.44,89.48,35180.0,70.7045,70.7282,70.6966,70.7282,35180.0
2019-06-13 15:05:00,89.47,89.47,89.31,89.32,24775.0,70.7203,70.7203,70.5938,70.6017,24775.0
2019-06-13 15:10:00,89.33,89.38,89.32,89.33,40468.0,70.6096,70.6491,70.6017,70.6096,40468.0
2019-06-13 15:15:00,89.33,89.33,89.2,89.23,45973.0,70.6096,70.6096,70.5069,70.5306,45973.0
2019-06-13 15:20:00,89.23,89.27,89.22,89.26,12423.0,70.5306,70.5622,70.5227,70.5543,12423.0
2019-06-13 15:25:00,89.27,89.28,89.24,89.27,9328.0,70.5622,70.5701,70.5385,70.5622,9328.0
2019-06-13 15:30:00,89.27,89.33,89.24,89.24,31493.0,70.5622,70.6096,70.5385,70.5385,31493.0
2019-06-13 15:35:00,89.23,89.4,89.23,89.37,16581.0,70.5306,70.665,70.5306,70.6412,16581.0
2019-06-13 15:40:00,89.36,89.39,89.33,89.34,24227.0,70.6333,70.657,70.6096,70.6175,24227.0
2019-06-13 15:45:00,89.34,89.37,89.3,89.35,71009.0,70.6175,70.6412,70.5859,70.6254,71009.0
2019-06-13 15:50:00,89.35,89.44,89.34,89.42,70154.0,70.6254,70.6966,70.6175,70.6808,70154.0
2019-06-13 15:55:00,89.42,89.61,89.42,89.59,174580.0,70.6808,70.8309,70.6808,70.8151,174580.0
2019-06-14 09:30:00,89.6,89.72,89.55,89.63,46607.0,70.823,70.9179,70.7835,70.8468,46607.0
2019-06-14 09:35:00,89.67,89.81,89.63,89.69,33425.0,70.8784,70.989,70.8468,70.8942,33425.0
2019-06-14 09:40:00,89.68,89.76,89.64,89.65,32004.0,70.8863,70.9495,70.8547,70.8626,32004.0
2019-06-14 09:45:00,89.65,89.73,89.61,89.68,14414.0,70.8626,70.9258,70.8309,70.8863,14414.0
2019-06-14 09:50:00,89.68,89.74,89.55,89.56,36366.0,70.8863,70.9337,70.7835,70.7914,36366.0
2019-06-14 09:55:00,89.59,89.94,89.59,89.79,36301.0,70.8151,71.0918,70.8151,70.9732,36301.0
2019-06-14 10:00:00,89.78,89.91,89.75,89.89,101889.0,70.9653,71.0681,70.9416,71.0523,101889.0
2019-06-14 10:05:00,89.89,89.92,89.83,89.91,63691.0,71.0523,71.076,71.0048,71.0681,63691.0
2019-06-14 10:10:00,89.92,90.09,89.89,90.03,70726.0,71.076,71.2104,71.0523,71.1629,70726.0
2019-06-14 10:15:00,90.02,90.11,90.01,90.02,38574.0,71.155,71.2262,71.1471,71.155,38574.0
2019-06-14 10:20:00,90.03,90.12,89.95,89.97,35560.0,71.1629,71.2341,71.0997,71.1155,35560.0
2019-06-14 10:25:00,89.96,89.96,89.82,89.86,33312.0,71.1076,71.1076,70.9969,71.0286,33312.0
2019-06-14 10:30:00,89.87,89.93,89.75,89.76,29609.0,71.0365,71.0839,70.9416,70.9495,29609.0
2019-06-14 10:35:00,89.75,89.79,89.71,89.71,69315.0,70.9416,70.9732,70.91,70.91,69315.0
2019-06-14 10:40:00,89.7,89.71,89.61,89.71,30307.0,70.9021,70.91,70.8309,70.91,30307.0
2019-06-14 10:45:00,89.7,89.71,89.6,89.64,32944.0,70.9021,70.91,70.823,70.8547,32944.0
2019-06-14 10:50:00,89.63,89.69,89.56,89.67,41270.0,70.8468,70.8942,70.7914,70.8784,41270.0
2019-06-14 10:55:00,89.67,89.81,89.66,89.77,29320.0,70.8784,70.989,70.8705,70.9574,29320.0
2019-06-14 11:00:00,89.78,89.8,89.67,89.69,36189.0,70.9653,70.9811,70.8784,70.8942,36189.0
2019-06-14 11:05:00,89.69,89.73,89.67,89.71,17945.0,70.8942,70.9258,70.8784,70.91,17945.0
2019-06-14 11:10:00,89.7,89.72,89.6,89.61,15038.0,70.9021,70.9179,70.823,70.8309,15038.0
2019-06-14 11:15:00,89.6,89.68,89.6,89.64,10456.0,70.823,70.8863,70.823,70.8547,10456.0
2019-06-14 11:20:00,89.65,89.74,89.64,89.72,32229.0,70.8626,70.9337,70.8547,70.9179,32229.0
2019-06-14 11:25:00,89.73,89.76,89.7,89.75,12805.0,70.9258,70.9495,70.9021,70.9416,12805.0
2019-06-14 11:30:00,89.77,89.78,89.71,89.75,13852.0,70.9574,70.9653,70.91,70.9416,13852.0
2019-06-14 11:35:00,89.75,89.76,89.67,89.68,13922.0,70.9416,70.9495,70.8784,70.8863,13922.0
2019-06-14 11:40:00,89.69,89.72,89.67,89.71,5455.0,70.8942,70.9179,70.8784,70.91,5455.0
2019-06-14 11:45:00,89.72,89.73,89.69,89.69,17254.0,70.9179,70.9258,70.8942,70.8942,17254.0
2019-06-14 11:50:00,89.71,89.8,89.71,89.75,16212.0,70.91,70.9811,70.91,70.9416,16212.0
2019-06-14 11:55:00,89.75,89.75,89.67,89.7,15135.0,70.9416,70.9416,70.8784,70.9021,15135.0
2019-06-14 12:00:00,89.69,89.69,89.64,89.66,16034.0,70.8942,70.8942,70.8547,70.8705,16034.0
2019-06-14 12:05:00,89.65,89.66,89.6,89.62,21235.0,70.8626,70.8705,70.823,70.8388,21235.0
2019-06-14 12:10:00,89.62,89.64,89.61,89.62,18719.0,70.8388,70.8547,70.8309,70.8388,18719.0
2019-06-14 12:15:00,89.61,89.65,89.59,89.64,22988.0,70.8309,70.8626,70.8151,70.8547,22988.0
2019-06-14 12:20:00,89.64,89.7,89.63,89.7,14096.0,70.8547,70.9021,70.8468,70.9021,14096.0
2019-06-14 12:25:00,89.68,89.74,89.67,89.74,14873.0,70.8863,70.9337,70.8784,70.9337,14873.0
2019-06-14 12:30:00,89.73,89.79,89.73,89.79,16551.0,70.9258,70.9732,70.9258,70.9732,16551.0
2019-06-14 12:35:00,89.8,89.84,89.77,89.83,25931.0,70.9811,71.0127,70.9574,71.0048,25931.0
2019-06-14 12:40:00,89.82,89.85,89.82,89.83,8154.0,70.9969,71.0206,70.9969,71.0048,8154.0
2019-06-14 12:45:00,89.83,89.86,89.83,89.85,7073.0,71.0048,71.0286,71.0048,71.0206,7073.0
2019-06-14 12:50:00,89.86,89.88,89.84,89.84,20630.0,71.0286,71.0444,71.0127,71.0127,20630.0
2019-06-14 12:55:00,89.84,89.84,89.81,89.84,8061.0,71.0127,71.0127,70.989,71.0127,8061.0
2019-06-14 13:00:00,89.84,89.86,89.83,89.86,9457.0,71.0127,71.0286,71.0048,71.0286,9457.0
2019-06-14 13:05:00,89.85,89.85,89.79,89.79,9756.0,71.0206,71.0206,70.9732,70.9732,9756.0
2019-06-14 13:10:00,89.79,89.81,89.78,89.8,14570.0,70.9732,70.989,70.9653,70.9811,14570.0
2019-06-14 13:15:00,89.8,89.81,89.77,89.79,10168.0,70.9811,70.989,70.9574,70.9732,10168.0
2019-06-14 13:20:00,89.8,89.82,89.77,89.77,19591.0,70.9811,70.9969,70.9574,70.9574,19591.0
2019-06-14 13:25:00,89.77,89.77,89.69,89.7,10425.0,70.9574,70.9574,70.8942,70.9021,10425.0
2019-06-14 13:30:00,89.7,89.7,89.62,89.63,25360.0,70.9021,70.9021,70.8388,70.8468,25360.0
2019-06-14 13:35:00,89.62,89.68,89.62,89.66,22510.0,70.8388,70.8863,70.8388,70.8705,22510.0
2019-06-14 13:40:00,89.65,89.66,89.63,89.64,15386.0,70.8626,70.8705,70.8468,70.8547,15386.0
2019-06-14 13:45:00,89.65,89.68,89.61,89.67,23667.0,70.8626,70.8863,70.8309,70.8784,23667.0
2019-06-14 13:50:00,89.67,89.69,89.66,89.68,16341.0,70.8784,70.8942,70.8705,70.8863,16341.0
2019-06-14 13:55:00,89.68,89.68,89.58,89.59,14724.0,70.8863,70.8863,70.8072,70.8151,14724.0
2019-06-14 14:00:00,89.59,89.65,89.55,89.62,10756.0,70.8151,70.8626,70.7835,70.8388,10756.0
2019-06-14 14:05:00,89.62,89.64,89.58,89.63,10590.0,70.8388,70.8547,70.8072,70.8468,10590.0
2019-06-14 14:10:00,89.63,89.64,89.61,89.63,16074.0,70.8468,70.8547,70.8309,70.8468,16074.0
2019-06-14 14:15:00,89.63,89.7,89.62,89.7,21701.0,70.8468,70.9021,70.8388,70.9021,21701.0
2019-06-14 14:20:00,89.69,89.7,89.62,89.63,12155.0,70.8942,70.9021,70.8388,70.8468,12155.0
2019-06-14 14:25:00,89.63,89.69,89.63,89.69,6975.0,70.8468,70.8942,70.8468,70.8942,6975.0
2019-06-14 14:30:00,89.69,89.73,89.67,89.7,22290.0,70.8942,70.9258,70.8784,70.9021,22290.0
2019-06-14 14:35:00,89.71,89.76,89.7,89.72,20852.0,70.91,70.9495,70.9021,70.9179,20852.0
2019-06-14 14:40:00,89.72,89.77,89.72,89.74,14256.0,70.9179,70.9574,70.9179,70.9337,14256.0
2019-06-14 14:45:00,89.75,89.77,89.72,89.73,23689.0,70.9416,70.9574,70.9179,70.9258,23689.0
2019-06-14 14:50:00,89.73,89.75,89.7,89.71,17016.0,70.9258,70.9416,70.9021,70.91,17016.0
2019-06-14 14:55:00,89.71,89.74,89.69,89.72,15848.0,70.91,70.9337,70.8942,70.9179,15848.0
2019-06-14 15:00:00,89.72,89.78,89.7,89.76,27651.0,70.9179,70.9653,70.9021,70.9495,27651.0
2019-06-14 15:05:00,89.76,89.77,89.64,89.67,70428.0,70.9495,70.9574,70.8547,70.8784,70428.0
2019-06-14 15:10:00,89.68,89.8,89.66,89.8,38751.0,70.8863,70.9811,70.8705,70.9811,38751.0
2019-06-14 15:15:00,89.82,89.84,89.77,89.82,22327.0,70.9969,71.0127,70.9574,70.9969,22327.0
2019-06-14 15:20:00,89.82,89.96,89.82,89.96,32088.0,70.9969,71.1076,70.9969,71.1076,32088.0
2019-06-14 15:25:00,89.96,89.96,89.86,89.86,42791.0,71.1076,71.1076,71.0286,71.0286,42791.0
2019-06-14 15:30:00,89.87,89.9,89.85,89.87,22207.0,71.0365,71.0602,71.0206,71.0365,22207.0
2019-06-14 15:35:00,89.86,89.93,89.84,89.88,43856.0,71.0286,71.0839,71.0127,71.0444,43856.0
2019-06-14 15:40:00,89.89,89.89,89.79,89.8,32175.0,71.0523,71.0523,70.9732,70.9811,32175.0
2019-06-14 15:45:00,89.8,89.88,89.79,89.86,149904.0,70.9811,71.0444,70.9732,71.0286,149904.0
2019-06-14 15:50:00,89.86,89.88,89.8,89.85,52545.0,71.0286,71.0444,70.9811,71.0206,52545.0
2019-06-14 15:55:00,89.85,89.85,89.72,89.73,176932.0,71.0206,71.0206,70.9179,70.9258,176932.0
2019-06-17 09:30:00,89.85,90.52,89.85,90.31,83932.0,71.0206,71.5502,71.0206,71.3842,83932.0
2019-06-17 09:35:00,90.27,90.32,90.17,90.26,53066.0,71.3526,71.3922,71.2736,71.3447,53066.0
2019-06-17 09:40:00,90.27,90.35,90.2,90.26,101672.0,71.3526,71.4159,71.2973,71.3447,101672.0
2019-06-17 09:45:00,90.27,90.38,90.26,90.32,52020.0,71.3526,71.4396,71.3447,71.3922,52020.0
2019-06-17 09:50:00,90.32,90.38,90.28,90.32,29311.0,71.3922,71.4396,71.3605,71.3922,29311.0
2019-06-17 09:55:00,90.33,90.36,90.1,90.12,56421.0,71.4001,71.4238,71.2183,71.2341,56421.0
2019-06-17 10:00:00,90.11,90.18,90.02,90.09,37153.0,71.2262,71.2815,71.155,71.2104,37153.0
2019-06-17 10:05:00,90.08,90.15,90.0,90.09,35411.0,71.2024,71.2578,71.1392,71.2104,35411.0
2019-06-17 10:10:00,90.09,90.35,90.09,90.34,41100.0,71.2104,71.4159,71.2104,71.408,41100.0
2019-06-17 10:15:00,90.35,90.44,90.3,90.43,24423.0,71.4159,71.487,71.3763,71.4791,24423.0
2019-06-17 10:20:00,90.44,90.51,90.42,90.47,29116.0,71.487,71.5423,71.4712,71.5107,29116.0
2019-06-17 10:25:00,90.47,90.49,90.37,90.43,26332.0,71.5107,71.5265,71.4317,71.4791,26332.0
2019-06-17 10:30:00,90.42,90.45,90.37,90.4,25145.0,71.4712,71.4949,71.4317,71.4554,25145.0
2019-06-17 10:35:00,90.4,90.46,90.36,90.39,54771.0,71.4554,71.5028,71.4238,71.4475,54771.0
2019-06-17 10:40:00,90.41,90.43,90.34,90.37,32266.0,71.4633,71.4791,71.408,71.4317,32266.0
2019-06-17 10:45:00,90.38,90.4,90.29,90.32,24993.0,71.4396,71.4554,71.3684,71.3922,24993.0
2019-06-17 10:50:00,90.31,90.37,90.29,90.35,15032.0,71.3842,71.4317,71.3684,71.4159,15032.0
2019-06-17 10:55:00,90.36,90.46,90.36,90.45,16649.0,71.4238,71.5028,71.4238,71.4949,16649.0
2019-06-17 11:00:00,90.45,90.51,90.4,90.41,31742.0,71.4949,71.5423,71.4554,71.4633,31742.0
2019-06-17 11:05:00,90.42,90.46,90.37,90.45,27672.0,71.4712,71.5028,71.4317,71.4949,27672.0
2019-06-17 11:10:00,90.45,90.48,90.42,90.44,27883.0,71.4949,71.5186,71.4712,71.487,27883.0
2019-06-17 11:15:00,90.43,90.48,90.4,90.42,13229.0,71.4791,71.5186,71.4554,71.4712,13229.0
2019-06-17 11:20:00,90.42,90.43,90.38,90.39,34385.0,71.4712,71.4791,71.4396,71.4475,34385.0
2019-06-17 11:25:00,90.38,90.45,90.36,90.44,15047.0,71.4396,71.4949,71.4238,71.487,15047.0
2019-06-17 11:30:00,90.44,90.45,90.33,90.34,21417.0,71.487,71.4949,71.4001,71.408,21417.0
2019-06-17 11:35:00,90.33,90.4,90.31,90.36,19387.0,71.4001,71.4554,71.3842,71.4238,19387.0
2019-06-17 11:40:00,90.36,90.36,90.31,90.31,18460.0,71.4238,71.4238,71.3842,71.3842,18460.0
2019-06-17 11:45:00,90.31,90.35,90.3,90.3,15784.0,71.3842,71.4159,71.3763,71.3763,15784.0
2019-06-17 11:50:00,90.29,90.31,90.24,90.28,31751.0,71.3684,71.3842,71.3289,71.3605,31751.0
2019-06-17 11:55:00,90.28,90.37,90.26,90.36,15675.0,71.3605,71.4317,71.3447,71.4238,15675.0
2019-06-17 12:00:00,90.36,90.41,90.32,90.35,39951.0,71.4238,71.4633,71.3922,71.4159,39951.0
2019-06-17 12:05:00,90.35,90.38,90.32,90.33,43598.0,71.4159,71.4396,71.3922,71.4001,43598.0
2019-06-17 12:10:00,90.34,90.37,90.32,90.34,27423.0,71.408,71.4317,71.3922,71.408,27423.0
2019-06-17 12:15:00,90.34,90.36,90.31,90.34,19339.0,71.408,71.4238,71.3842,71.408,19339.0
2019-06-17 12:20:00,90.34,90.36,90.3,90.33,32635.0,71.408,71.4238,71.3763,71.4001,32635.0
2019-06-17 12:25:00,90.32,90.32,90.27,90.28,11789.0,71.3922,71.3922,71.3526,71.3605,11789.0
2019-06-17 12:30:00,90.28,90.3,90.23,90.3,24762.0,71.3605,71.3763,71.321,71.3763,24762.0
2019-06-17 12:35:00,90.3,90.35,90.29,90.34,24520.0,71.3763,71.4159,71.3684,71.408,24520.0
2019-06-17 12:40:00,90.35,90.41,90.35,90.39,24293.0,71.4159,71.4633,71.4159,71.4475,24293.0
2019-06-17 12:45:00,90.39,90.4,90.34,90.37,36205.0,71.4475,71.4554,71.408,71.4317,36205.0
2019-06-17 12:50:00,90.37,90.39,90.31,90.33,19874.0,71.4317,71.4475,71.3842,71.4001,19874.0
2019-06-17 12:55:00,90.32,90.38,90.31,90.36,26581.0,71.3922,71.4396,71.3842,71.4238,26581.0
2019-06-17 13:00:00,90.36,90.41,90.35,90.38,15067.0,71.4238,71.4633,71.4159,71.4396,15067.0
2019-06-17 13:05:00,90.38,90.42,90.36,90.41,38710.0,71.4396,71.4712,71.4238,71.4633,38710.0
2019-06-17 13:10:00,90.41,90.44,90.4,90.44,49805.0,71.4633,71.487,71.4554,71.487,49805.0
2019-06-17 13:15:00,90.44,90.46,90.4,90.45,55960.0,71.487,71.5028,71.4554,71.4949,55960.0
2019-06-17 13:20:00,90.44,90.47,90.41,90.44,18658.0,71.487,71.5107,71.4633,71.487,18658.0
2019-06-17 13:25:00,90.43,90.45,90.41,90.42,15022.0,71.4791,71.4949,71.4633,71.4712,15022.0
2019-06-17 13:30:00,90.41,90.42,90.35,90.42,22167.0,71.4633,71.4712,71.4159,71.4712,22167.0
2019-06-17 13:35:00,90.41,90.5,90.41,90.5,31830.0,71.4633,71.5344,71.4633,71.5344,31830.0
2019-06-17 13:40:00,90.51,90.55,90.5,90.53,58619.0,71.5423,71.574,71.5344,71.5581,58619.0
2019-06-17 13:45:00,90.54,90.61,90.53,90.61,55777.0,71.566,71.6214,71.5581,71.6214,55777.0
2019-06-17 13:50:00,90.61,90.71,90.58,90.7,75215.0,71.6214,71.7004,71.5977,71.6925,75215.0
2019-06-17 13:55:00,90.69,90.72,90.62,90.62,32897.0,71.6846,71.7083,71.6293,71.6293,32897.0
2019-06-17 14:00:00,90.63,90.68,90.62,90.68,38993.0,71.6372,71.6767,71.6293,71.6767,38993.0
2019-06-17 14:05:00,90.68,90.68,90.57,90.58,30219.0,71.6767,71.6767,71.5898,71.5977,30219.0
2019-06-17 14:10:00,90.58,90.59,90.48,90.5,51102.0,71.5977,71.6056,71.5186,71.5344,51102.0
2019-06-17 14:15:00,90.51,90.57,90.51,90.57,21816.0,71.5423,71.5898,71.5423,71.5898,21816.0
2019-06-17 14:20:00,90.56,90.62,90.53,90.62,48101.0,71.5819,71.6293,71.5581,71.6293,48101.0
2019-06-17 14:25:00,90.62,90.65,90.58,90.61,21282.0,71.6293,71.653,71.5977,71.6214,21282.0
2019-06-17 14:30:00,90.62,90.68,90.61,90.64,10898.0,71.6293,71.6767,71.6214,71.6451,10898.0
2019-06-17 14:35:00,90.66,90.66,90.56,90.58,13514.0,71.6609,71.6609,71.5819,71.5977,13514.0
2019-06-17 14:40:00,90.58,90.65,90.58,90.64,15906.0,71.5977,71.653,71.5977,71.6451,15906.0
2019-06-17 14:45:00,90.64,90.64,90.56,90.58,19644.0,71.6451,71.6451,71.5819,71.5977,19644.0
2019-06-17 14:50:00,90.57,90.58,90.54,90.56,21665.0,71.5898,71.5977,71.566,71.5819,21665.0
2019-06-17 14:55:00,90.58,90.59,90.55,90.55,11068.0,71.5977,71.6056,71.574,71.574,11068.0
2019-06-17 15:00:00,90.54,90.64,90.46,90.64,34142.0,71.566,71.6451,71.5028,71.6451,34142.0
2019-06-17 15:05:00,90.64,90.72,90.61,90.69,25491.0,71.6451,71.7083,71.6214,71.6846,25491.0
2019-06-17 15:10:00,90.69,90.7,90.65,90.67,58488.0,71.6846,71.6925,71.653,71.6688,58488.0
2019-06-17 15:15:00,90.68,90.68,90.57,90.57,24892.0,71.6767,71.6767,71.5898,71.5898,24892.0
2019-06-17 15:20:00,90.56,90.64,90.53,90.63,34226.0,71.5819,71.6451,71.5581,71.6372,34226.0
2019-06-17 15:25:00,90.62,90.65,90.58,90.6,26086.0,71.6293,71.653,71.5977,71.6135,26086.0
2019-06-17 15:30:00,90.59,90.59,90.5,90.53,70446.0,71.6056,71.6056,71.5344,71.5581,70446.0
2019-06-17 15:35:00,90.53,90.54,90.46,90.53,65668.0,71.5581,71.566,71.5028,71.5581,65668.0
2019-06-17 15:40:00,90.53,90.53,90.48,90.5,35553.0,71.5581,71.5581,71.5186,71.5344,35553.0
2019-06-17 15:45:00,90.51,90.59,90.49,90.54,73599.0,71.5423,71.6056,71.5265,71.566,73599.0
2019-06-17 15:50:00,90.54,90.64,90.48,90.61,129633.0,71.566,71.6451,71.5186,71.6214,129633.0
2019-06-17 15:55:00,90.62,90.78,90.62,90.68,179963.0,71.6293,71.7558,71.6293,71.6767,179963.0
2019-06-18 09:30:00,91.33,91.33,91.07,91.3,280997.0,72.1905,72.1905,71.985,72.1668,280997.0
2019-06-18 09:35:00,91.3,91.52,91.28,91.47,148628.0,72.1668,72.3407,72.151,72.3012,148628.0
2019-06-18 09:40:00,91.45,91.58,91.38,91.44,140470.0,72.2853,72.3881,72.23,72.2774,140470.0
2019-06-18 09:45:00,91.43,91.58,91.31,91.55,87918.0,72.2695,72.3881,72.1747,72.3644,87918.0
2019-06-18 09:50:00,91.56,91.59,91.4,91.45,55986.0,72.3723,72.396,72.2458,72.2853,55986.0
2019-06-18 09:55:00,91.45,91.5,91.28,91.34,94457.0,72.2853,72.3249,72.151,72.1984,94457.0
2019-06-18 10:00:00,91.32,91.43,91.29,91.36,71229.0,72.1826,72.2695,72.1589,72.2142,71229.0
2019-06-18 10:05:00,91.36,91.36,91.11,91.11,66108.0,72.2142,72.2142,72.0166,72.0166,66108.0
2019-06-18 10:10:00,91.11,91.15,91.03,91.1,111353.0,72.0166,72.0482,71.9534,72.0087,111353.0
2019-06-18 10:15:00,91.1,91.22,91.09,91.18,38915.0,72.0087,72.1035,72.0008,72.0719,38915.0
2019-06-18 10:20:00,91.2,91.29,91.12,91.12,33806.0,72.0877,72.1589,72.0245,72.0245,33806.0
2019-06-18 10:25:00,91.12,91.15,91.05,91.09,29316.0,72.0245,72.0482,71.9692,72.0008,29316.0
2019-06-18 10:30:00,91.06,91.18,91.04,91.16,43566.0,71.9771,72.0719,71.9613,72.0561,43566.0
2019-06-18 10:35:00,91.15,91.16,91.08,91.09,42968.0,72.0482,72.0561,71.9929,72.0008,42968.0
2019-06-18 10:40:00,91.1,91.11,90.99,91.02,25614.0,72.0087,72.0166,71.9217,71.9455,25614.0
2019-06-18 10:45:00,91.03,91.04,90.96,90.99,34469.0,71.9534,71.9613,71.898,71.9217,34469.0
2019-06-18 10:50:00,91.0,91.05,90.93,91.05,20005.0,71.9296,71.9692,71.8743,71.9692,20005.0
2019-06-18 10:55:00,91.06,91.09,91.01,91.02,14393.0,71.9771,72.0008,71.9376,71.9455,14393.0
2019-06-18 11:00:00,91.05,91.09,91.02,91.05,13211.0,71.9692,72.0008,71.9455,71.9692,13211.0
2019-06-18 11:05:00,91.05,91.06,90.87,90.9,26578.0,71.9692,71.9771,71.8269,71.8506,26578.0
2019-06-18 11:10:00,90.91,90.93,90.76,90.79,25759.0,71.8585,71.8743,71.7399,71.7637,25759.0
2019-06-18 11:15:00,90.78,90.83,90.74,90.75,31974.0,71.7558,71.7953,71.7241,71.732,31974.0
2019-06-18 11:20:00,90.74,90.82,90.71,90.73,39731.0,71.7241,71.7874,71.7004,71.7162,39731.0
2019-06-18 11:25:00,90.73,90.79,90.7,90.75,25302.0,71.7162,71.7637,71.6925,71.732,25302.0
2019-06-18 11:30:00,90.76,90.76,90.68,90.73,105978.0,71.7399,71.7399,71.6767,71.7162,105978.0
2019-06-18 11:35:00,90.73,90.81,90.73,90.79,26090.0,71.7162,71.7795,71.7162,71.7637,26090.0
2019-06-18 11:40:00,90.8,90.8,90.73,90.76,18319.0,71.7716,71.7716,71.7162,71.7399,18319.0
2019-06-18 11:45:00,90.75,90.8,90.72,90.72,12120.0,71.732,71.7716,71.7083,71.7083,12120.0
2019-06-18 11:50:00,90.72,90.77,90.67,90.76,26257.0,71.7083,71.7478,71.6688,71.7399,26257.0
2019-06-18 11:55:00,90.76,90.82,90.75,90.8,21616.0,71.7399,71.7874,71.732,71.7716,21616.0
2019-06-18 12:00:00,90.8,90.81,90.75,90.8,13410.0,71.7716,71.7795,71.732,71.7716,13410.0
2019-06-18 12:05:00,90.8,90.82,90.75,90.75,11456.0,71.7716,71.7874,71.732,71.732,11456.0
2019-06-18 12:10:00,90.77,90.85,90.76,90.85,12144.0,71.7478,71.8111,71.7399,71.8111,12144.0
2019-06-18 12:15:00,90.85,90.88,90.78,90.78,11845.0,71.8111,71.8348,71.7558,71.7558,11845.0
2019-06-18 12:20:00,90.79,90.81,90.7,90.72,14534.0,71.7637,71.7795,71.6925,71.7083,14534.0
2019-06-18 12:25:00,90.72,90.74,90.66,90.73,21298.0,71.7083,71.7241,71.6609,71.7162,21298.0
2019-06-18 12:30:00,90.72,90.72,90.63,90.64,15631.0,71.7083,71.7083,71.6372,71.6451,15631.0
2019-06-18 12:35:00,90.64,90.64,90.56,90.58,14389.0,71.6451,71.6451,71.5819,71.5977,14389.0
2019-06-18 12:40:00,90.59,90.63,90.57,90.63,14747.0,71.6056,71.6372,71.5898,71.6372,14747.0
2019-06-18 12:45:00,90.64,90.64,90.56,90.57,11654.0,71.6451,71.6451,71.5819,71.5898,11654.0
2019-06-18 12:50:00,90.58,90.6,90.55,90.58,12390.0,71.5977,71.6135,71.574,71.5977,12390.0
2019-06-18 12:55:00,90.57,90.6,90.53,90.55,9737.0,71.5898,71.6135,71.5581,71.574,9737.0
2019-06-18 13:00:00,90.56,90.56,90.46,90.5,42842.0,71.5819,71.5819,71.5028,71.5344,42842.0
2019-06-18 13:05:00,90.48,90.54,90.46,90.49,16157.0,71.5186,71.566,71.5028,71.5265,16157.0
2019-06-18 13:10:00,90.49,90.51,90.43,90.44,17399.0,71.5265,71.5423,71.4791,71.487,17399.0
2019-06-18 13:15:00,90.46,90.48,90.43,90.45,9483.0,71.5028,71.5186,71.4791,71.4949,9483.0
2019-06-18 13:20:00,90.45,90.46,90.41,90.44,11277.0,71.4949,71.5028,71.4633,71.487,11277.0
2019-06-18 13:25:00,90.45,90.48,90.43,90.44,12294.0,71.4949,71.5186,71.4791,71.487,12294.0
2019-06-18 13:30:00,90.44,90.5,90.39,90.4,35535.0,71.487,71.5344,71.4475,71.4554,35535.0
2019-06-18 13:35:00,90.4,90.45,90.39,90.45,10198.0,71.4554,71.4949,71.4475,71.4949,10198.0
2019-06-18 13:40:00,90.44,90.5,90.44,90.48,15124.0,71.487,71.5344,71.487,71.5186,15124.0
2019-06-18 13:45:00,90.48,90.51,90.46,90.48,16626.0,71.5186,71.5423,71.5028,71.5186,16626.0
2019-06-18 13:50:00,90.48,90.49,90.45,90.47,17226.0,71.5186,71.5265,71.4949,71.5107,17226.0
2019-06-18 13:55:00,90.47,90.48,90.41,90.44,16791.0,71.5107,71.5186,71.4633,71.487,16791.0
2019-06-18 14:00:00,90.44,90.5,90.43,90.45,17559.0,71.487,71.5344,71.4791,71.4949,17559.0
2019-06-18 14:05:00,90.46,90.46,90.34,90.36,52248.0,71.5028,71.5028,71.408,71.4238,52248.0
2019-06-18 14:10:00,90.36,90.38,90.29,90.33,19725.0,71.4238,71.4396,71.3684,71.4001,19725.0
2019-06-18 14:15:00,90.33,90.34,90.25,90.28,15235.0,71.4001,71.408,71.3368,71.3605,15235.0
2019-06-18 14:20:00,90.29,90.29,90.17,90.19,14781.0,71.3684,71.3684,71.2736,71.2894,14781.0
2019-06-18 14:25:00,90.19,90.25,90.16,90.24,36831.0,71.2894,71.3368,71.2657,71.3289,36831.0
2019-06-18 14:30:00,90.23,90.36,90.23,90.34,53896.0,71.321,71.4238,71.321,71.408,53896.0
2019-06-18 14:35:00,90.34,90.34,90.2,90.22,69841.0,71.408,71.408,71.2973,71.3131,69841.0
2019-06-18 14:40:00,90.22,90.31,90.21,90.28,25971.0,71.3131,71.3842,71.3052,71.3605,25971.0
2019-06-18 14:45:00,90.29,90.31,90.22,90.27,30234.0,71.3684,71.3842,71.3131,71.3526,30234.0
2019-06-18 14:50:00,90.28,90.28,90.22,90.22,34341.0,71.3605,71.3605,71.3131,71.3131,34341.0
2019-06-18 14:55:00,90.22,90.25,90.18,90.23,34445.0,71.3131,71.3368,71.2815,71.321,34445.0
2019-06-18 15:00:00,90.23,90.39,90.22,90.37,63596.0,71.321,71.4475,71.3131,71.4317,63596.0
2019-06-18 15:05:00,90.37,90.45,90.32,90.34,84611.0,71.4317,71.4949,71.3922,71.408,84611.0
2019-06-18 15:10:00,90.35,90.41,90.34,90.4,69323.0,71.4159,71.4633,71.408,71.4554,69323.0
2019-06-18 15:15:00,90.4,90.4,90.33,90.4,75165.0,71.4554,71.4554,71.4001,71.4554,75165.0
2019-06-18 15:20:00,90.4,90.42,90.31,90.35,52155.0,71.4554,71.4712,71.3842,71.4159,52155.0
2019-06-18 15:25:00,90.34,90.4,90.34,90.35,43032.0,71.408,71.4554,71.408,71.4159,43032.0
2019-06-18 15:30:00,90.35,90.37,90.2,90.21,58358.0,71.4159,71.4317,71.2973,71.3052,58358.0
2019-06-18 15:35:00,90.21,90.44,90.21,90.43,96063.0,71.3052,71.487,71.3052,71.4791,96063.0
2019-06-18 15:40:00,90.42,90.51,90.39,90.44,114956.0,71.4712,71.5423,71.4475,71.487,114956.0
2019-06-18 15:45:00,90.44,90.56,90.42,90.54,100521.0,71.487,71.5819,71.4712,71.566,100521.0
2019-06-18 15:50:00,90.53,90.55,90.47,90.5,149326.0,71.5581,71.574,71.5107,71.5344,149326.0
2019-06-18 15:55:00,90.51,90.58,90.48,90.56,526151.0,71.5423,71.5977,71.5186,71.5819,526151.0
2019-06-19 09:30:00,90.49,90.6,90.3,90.46,101533.0,71.5265,71.6135,71.3763,71.5028,101533.0
2019-06-19 09:35:00,90.46,90.48,90.3,90.32,29048.0,71.5028,71.5186,71.3763,71.3922,29048.0
2019-06-19 09:40:00,90.29,90.29,90.01,90.12,135104.0,71.3684,71.3684,71.1471,71.2341,135104.0
2019-06-19 09:45:00,90.12,90.37,90.11,90.34,150469.0,71.2341,71.4317,71.2262,71.408,150469.0
2019-06-19 09:50:00,90.34,90.41,90.28,90.35,107255.0,71.408,71.4633,71.3605,71.4159,107255.0
2019-06-19 09:55:00,90.35,90.41,90.23,90.27,57990.0,71.4159,71.4633,71.321,71.3526,57990.0
2019-06-19 10:00:00,90.27,90.29,90.19,90.21,51126.0,71.3526,71.3684,71.2894,71.3052,51126.0
2019-06-19 10:05:00,90.2,90.26,90.19,90.21,28711.0,71.2973,71.3447,71.2894,71.3052,28711.0
2019-06-19 10:10:00,90.21,90.3,90.17,90.17,30394.0,71.3052,71.3763,71.2736,71.2736,30394.0
2019-06-19 10:15:00,90.2,90.32,90.17,90.32,23145.0,71.2973,71.3922,71.2736,71.3922,23145.0
2019-06-19 10:20:00,90.32,90.41,90.27,90.41,29772.0,71.3922,71.4633,71.3526,71.4633,29772.0
2019-06-19 10:25:00,90.42,90.45,90.38,90.4,21554.0,71.4712,71.4949,71.4396,71.4554,21554.0
2019-06-19 10:30:00,90.4,90.43,90.31,90.4,32308.0,71.4554,71.4791,71.3842,71.4554,32308.0
2019-06-19 10:35:00,90.38,90.41,90.32,90.32,10795.0,71.4396,71.4633,71.3922,71.3922,10795.0
2019-06-19 10:40:00,90.31,90.32,90.26,90.27,25868.0,71.3842,71.3922,71.3447,71.3526,25868.0
2019-06-19 10:45:00,90.28,90.39,90.28,90.37,23007.0,71.3605,71.4475,71.3605,71.4317,23007.0
2019-06-19 10:50:00,90.37,90.42,90.29,90.3,10978.0,71.4317,71.4712,71.3684,71.3763,10978.0
2019-06-19 10:55:00,90.29,90.36,90.24,90.33,12374.0,71.3684,71.4238,71.3289,71.4001,12374.0
2019-06-19 11:00:00,90.33,90.34,90.27,90.28,10682.0,71.4001,71.408,71.3526,71.3605,10682.0
2019-06-19 11:05:00,90.28,90.29,90.19,90.29,16000.0,71.3605,71.3684,71.2894,71.3684,16000.0
2019-06-19 11:10:00,90.29,90.29,90.23,90.23,12603.0,71.3684,71.3684,71.321,71.321,12603.0
2019-06-19 11:15:00,90.21,90.26,90.2,90.2,13780.0,71.3052,71.3447,71.2973,71.2973,13780.0
2019-06-19 11:20:00,90.2,90.31,90.2,90.3,14814.0,71.2973,71.3842,71.2973,71.3763,14814.0
2019-06-19 11:25:00,90.29,90.34,90.26,90.34,14382.0,71.3684,71.408,71.3447,71.408,14382.0
2019-06-19 11:30:00,90.34,90.36,90.25,90.26,20722.0,71.408,71.4238,71.3368,71.3447,20722.0
2019-06-19 11:35:00,90.28,90.28,90.21,90.26,24101.0,71.3605,71.3605,71.3052,71.3447,24101.0
2019-06-19 11:40:00,90.26,90.27,90.22,90.26,6882.0,71.3447,71.3526,71.3131,71.3447,6882.0
2019-06-19 11:45:00,90.25,90.31,90.24,90.3,17595.0,71.3368,71.3842,71.3289,71.3763,17595.0
2019-06-19 11:50:00,90.3,90.38,90.3,90.35,96717.0,71.3763,71.4396,71.3763,71.4159,96717.0
2019-06-19 11:55:00,90.35,90.35,90.25,90.3,25746.0,71.4159,71.4159,71.3368,71.3763,25746.0
2019-06-19 12:00:00,90.3,90.34,90.27,90.27,11557.0,71.3763,71.408,71.3526,71.3526,11557.0
2019-06-19 12:05:00,90.27,90.28,90.23,90.27,15659.0,71.3526,71.3605,71.321,71.3526,15659.0
2019-06-19 12:10:00,90.28,90.3,90.21,90.24,11145.0,71.3605,71.3763,71.3052,71.3289,11145.0
2019-06-19 12:15:00,90.23,90.26,90.22,90.24,17030.0,71.321,71.3447,71.3131,71.3289,17030.0
2019-06-19 12:20:00,90.23,90.26,90.21,90.26,10492.0,71.321,71.3447,71.3052,71.3447,10492.0
2019-06-19 12:25:00,90.25,90.28,90.22,90.27,13609.0,71.3368,71.3605,71.3131,71.3526,13609.0
2019-06-19 12:30:00,90.28,90.29,90.22,90.26,10680.0,71.3605,71.3684,71.3131,71.3447,10680.0
2019-06-19 12:35:00,90.26,90.3,90.25,90.28,10961.0,71.3447,71.3763,71.3368,71.3605,10961.0
2019-06-19 12:40:00,90.28,90.28,90.22,90.27,8183.0,71.3605,71.3605,71.3131,71.3526,8183.0
2019-06-19 12:45:00,90.27,90.28,90.21,90.25,22600.0,71.3526,71.3605,71.3052,71.3368,22600.0
2019-06-19 12:50:00,90.25,90.29,90.24,90.24,5768.0,71.3368,71.3684,71.3289,71.3289,5768.0
2019-06-19 12:55:00,90.24,90.27,90.22,90.25,21636.0,71.3289,71.3526,71.3131,71.3368,21636.0
2019-06-19 13:00:00,90.25,90.33,90.24,90.31,32225.0,71.3368,71.4001,71.3289,71.3842,32225.0
2019-06-19 13:05:00,90.32,90.34,90.28,90.29,13102.0,71.3922,71.408,71.3605,71.3684,13102.0
2019-06-19 13:10:00,90.3,90.3,90.23,90.24,11478.0,71.3763,71.3763,71.321,71.3289,11478.0
2019-06-19 13:15:00,90.24,90.25,90.21,90.21,11871.0,71.3289,71.3368,71.3052,71.3052,11871.0
2019-06-19 13:20:00,90.21,90.24,90.2,90.24,21318.0,71.3052,71.3289,71.2973,71.3289,21318.0
2019-06-19 13:25:00,90.22,90.26,90.21,90.26,10069.0,71.3131,71.3447,71.3052,71.3447,10069.0
2019-06-19 13:30:00,90.24,90.28,90.22,90.27,12919.0,71.3289,71.3605,71.3131,71.3526,12919.0
2019-06-19 13:35:00,90.28,90.3,90.27,90.29,16670.0,71.3605,71.3763,71.3526,71.3684,16670.0
2019-06-19 13:40:00,90.3,90.33,90.26,90.28,17425.0,71.3763,71.4001,71.3447,71.3605,17425.0
2019-06-19 13:45:00,90.28,90.29,90.24,90.27,19142.0,71.3605,71.3684,71.3289,71.3526,19142.0
2019-06-19 13:50:00,90.26,90.31,90.24,90.31,60123.0,71.3447,71.3842,71.3289,71.3842,60123.0
2019-06-19 13:55:00,90.31,90.35,90.29,90.33,13029.0,71.3842,71.4159,71.3684,71.4001,13029.0
2019-06-19 14:00:00,90.33,90.75,90.3,90.72,63111.0,71.4001,71.732,71.3763,71.7083,63111.0
2019-06-19 14:05:00,90.72,90.95,90.72,90.78,91433.0,71.7083,71.8901,71.7083,71.7558,91433.0
2019-06-19 14:10:00,90.79,90.87,90.68,90.85,62650.0,71.7637,71.8269,71.6767,71.8111,62650.0
2019-06-19 14:15:00,90.87,90.93,90.82,90.86,43077.0,71.8269,71.8743,71.7874,71.819,43077.0
2019-06-19 14:20:00,90.86,90.86,90.7,90.71,24684.0,71.819,71.819,71.6925,71.7004,24684.0
2019-06-19 14:25:00,90.71,90.86,90.7,90.85,20017.0,71.7004,71.819,71.6925,71.8111,20017.0
2019-06-19 14:30:00,90.86,91.13,90.86,91.11,85754.0,71.819,72.0324,71.819,72.0166,85754.0
2019-06-19 14:35:00,91.08,91.09,90.97,91.0,46554.0,71.9929,72.0008,71.9059,71.9296,46554.0
2019-06-19 14:40:00,91.0,91.01,90.92,90.95,36603.0,71.9296,71.9376,71.8664,71.8901,36603.0
2019-06-19 14:45:00,90.96,90.98,90.88,90.94,22811.0,71.898,71.9138,71.8348,71.8822,22811.0
2019-06-19 14:50:00,90.95,91.07,90.93,91.06,22055.0,71.8901,71.985,71.8743,71.9771,22055.0
2019-06-19 14:55:00,91.06,91.07,90.98,90.99,27906.0,71.9771,71.985,71.9138,71.9217,27906.0
2019-06-19 15:00:00,90.99,91.08,90.98,91.05,20565.0,71.9217,71.9929,71.9138,71.9692,20565.0
2019-06-19 15:05:00,91.06,91.19,91.02,91.15,44059.0,71.9771,72.0798,71.9455,72.0482,44059.0
2019-06-19 15:10:00,91.15,91.27,91.1,91.26,46914.0,72.0482,72.1431,72.0087,72.1352,46914.0
2019-06-19 15:15:00,91.26,91.32,91.2,91.31,216288.0,72.1352,72.1826,72.0877,72.1747,216288.0
2019-06-19 15:20:00,91.31,91.32,91.16,91.2,41866.0,72.1747,72.1826,72.0561,72.0877,41866.0
2019-06-19 15:25:00,91.2,91.29,91.18,91.23,54067.0,72.0877,72.1589,72.0719,72.1114,54067.0
2019-06-19 15:30:00,91.23,91.36,91.2,91.31,76956.0,72.1114,72.2142,72.0877,72.1747,76956.0
2019-06-19 15:35:00,91.31,91.32,91.05,91.05,82989.0,72.1747,72.1826,71.9692,71.9692,82989.0
2019-06-19 15:40:00,91.05,91.25,91.05,91.16,95815.0,71.9692,72.1273,71.9692,72.0561,95815.0
2019-06-19 15:45:00,91.17,91.29,91.16,91.21,72181.0,72.064,72.1589,72.0561,72.0956,72181.0
2019-06-19 15:50:00,91.23,91.35,91.2,91.2,84918.0,72.1114,72.2063,72.0877,72.0877,84918.0
2019-06-19 15:55:00,91.2,91.21,91.05,91.09,244338.0,72.0877,72.0956,71.9692,72.0008,244338.0
2019-06-20 09:30:00,91.56,91.82,91.44,91.45,93637.0,72.3723,72.5778,72.2774,72.2853,93637.0
2019-06-20 09:35:00,91.44,91.69,91.43,91.57,64805.0,72.2774,72.475,72.2695,72.3802,64805.0
2019-06-20 09:40:00,91.56,91.78,91.56,91.69,38211.0,72.3723,72.5462,72.3723,72.475,38211.0
2019-06-20 09:45:00,91.72,91.77,91.63,91.73,65482.0,72.4988,72.5383,72.4276,72.5067,65482.0
2019-06-20 09:50:00,91.72,91.77,91.55,91.73,43053.0,72.4988,72.5383,72.3644,72.5067,43053.0
2019-06-20 09:55:00,91.73,91.8,91.62,91.65,58256.0,72.5067,72.562,72.4197,72.4434,58256.0
2019-06-20 10:00:00,91.67,91.68,91.51,91.58,53980.0,72.4592,72.4671,72.3328,72.3881,53980.0
2019-06-20 10:05:00,91.58,91.67,91.5,91.61,33849.0,72.3881,72.4592,72.3249,72.4118,33849.0
2019-06-20 10:10:00,91.61,91.65,91.51,91.59,28410.0,72.4118,72.4434,72.3328,72.396,28410.0
2019-06-20 10:15:00,91.59,91.6,91.53,91.55,31897.0,72.396,72.4039,72.3486,72.3644,31897.0
2019-06-20 10:20:00,91.55,91.56,91.44,91.53,36131.0,72.3644,72.3723,72.2774,72.3486,36131.0
2019-06-20 10:25:00,91.53,91.55,91.43,91.48,181136.0,72.3486,72.3644,72.2695,72.3091,181136.0
2019-06-20 10:30:00,91.5,91.58,91.46,91.57,33820.0,72.3249,72.3881,72.2932,72.3802,33820.0
2019-06-20 10:35:00,91.57,91.58,91.47,91.51,37799.0,72.3802,72.3881,72.3012,72.3328,37799.0
2019-06-20 10:40:00,91.52,91.61,91.49,91.6,60054.0,72.3407,72.4118,72.317,72.4039,60054.0
2019-06-20 10:45:00,91.6,91.6,91.51,91.56,50107.0,72.4039,72.4039,72.3328,72.3723,50107.0
2019-06-20 10:50:00,91.56,91.64,91.53,91.55,36836.0,72.3723,72.4355,72.3486,72.3644,36836.0
2019-06-20 10:55:00,91.56,91.61,91.53,91.55,51947.0,72.3723,72.4118,72.3486,72.3644,51947.0
2019-06-20 11:00:00,91.54,91.61,91.53,91.53,34763.0,72.3565,72.4118,72.3486,72.3486,34763.0
2019-06-20 11:05:00,91.54,91.72,91.53,91.7,45705.0,72.3565,72.4988,72.3486,72.483,45705.0
2019-06-20 11:10:00,91.7,91.76,91.65,91.65,87718.0,72.483,72.5304,72.4434,72.4434,87718.0
2019-06-20 11:15:00,91.65,91.68,91.61,91.68,88436.0,72.4434,72.4671,72.4118,72.4671,88436.0
2019-06-20 11:20:00,91.68,91.68,91.6,91.65,53485.0,72.4671,72.4671,72.4039,72.4434,53485.0
2019-06-20 11:25:00,91.65,91.72,91.65,91.71,92238.0,72.4434,72.4988,72.4434,72.4909,92238.0
2019-06-20 11:30:00,91.71,91.72,91.66,91.71,53240.0,72.4909,72.4988,72.4513,72.4909,53240.0
2019-06-20 11:35:00,91.71,91.78,91.7,91.76,78101.0,72.4909,72.5462,72.483,72.5304,78101.0
2019-06-20 11:40:00,91.76,91.78,91.69,91.72,109777.0,72.5304,72.5462,72.475,72.4988,109777.0
2019-06-20 11:45:00,91.71,91.74,91.65,91.72,30142.0,72.4909,72.5146,72.4434,72.4988,30142.0
2019-06-20 11:50:00,91.73,91.76,91.73,91.76,28540.0,72.5067,72.5304,72.5067,72.5304,28540.0
2019-06-20 11:55:00,91.76,91.79,91.71,91.71,16098.0,72.5304,72.5541,72.4909,72.4909,16098.0
2019-06-20 12:00:00,91.71,91.77,91.7,91.72,26099.0,72.4909,72.5383,72.483,72.4988,26099.0
2019-06-20 12:05:00,91.73,91.77,91.71,91.73,18586.0,72.5067,72.5383,72.4909,72.5067,18586.0
2019-06-20 12:10:00,91.73,91.73,91.58,91.58,17239.0,72.5067,72.5067,72.3881,72.3881,17239.0
2019-06-20 12:15:00,91.58,91.6,91.47,91.5,17519.0,72.3881,72.4039,72.3012,72.3249,17519.0
2019-06-20 12:20:00,91.5,91.65,91.48,91.65,22788.0,72.3249,72.4434,72.3091,72.4434,22788.0
2019-06-20 12:25:00,91.66,91.7,91.63,91.65,27235.0,72.4513,72.483,72.4276,72.4434,27235.0
2019-06-20 12:30:00,91.64,91.66,91.59,91.59,19312.0,72.4355,72.4513,72.396,72.396,19312.0
2019-06-20 12:35:00,91.6,91.61,91.54,91.56,69026.0,72.4039,72.4118,72.3565,72.3723,69026.0
2019-06-20 12:40:00,91.54,91.56,91.48,91.55,24041.0,72.3565,72.3723,72.3091,72.3644,24041.0
2019-06-20 12:45:00,91.55,91.61,91.53,91.61,8260.0,72.3644,72.4118,72.3486,72.4118,8260.0
2019-06-20 12:50:00,91.63,91.66,91.61,91.63,11874.0,72.4276,72.4513,72.4118,72.4276,11874.0
2019-06-20 12:55:00,91.63,91.73,91.62,91.69,18610.0,72.4276,72.5067,72.4197,72.475,18610.0
2019-06-20 13:00:00,91.69,91.72,91.65,91.69,28725.0,72.475,72.4988,72.4434,72.475,28725.0
2019-06-20 13:05:00,91.68,91.76,91.68,91.74,17029.0,72.4671,72.5304,72.4671,72.5146,17029.0
2019-06-20 13:10:00,91.74,91.77,91.69,91.7,16628.0,72.5146,72.5383,72.475,72.483,16628.0
2019-06-20 13:15:00,91.71,91.79,91.7,91.79,17495.0,72.4909,72.5541,72.483,72.5541,17495.0
2019-06-20 13:20:00,91.8,91.8,91.76,91.77,25915.0,72.562,72.562,72.5304,72.5383,25915.0
2019-06-20 13:25:00,91.77,91.82,91.74,91.82,36347.0,72.5383,72.5778,72.5146,72.5778,36347.0
2019-06-20 13:30:00,91.82,91.85,91.79,91.79,24538.0,72.5778,72.6015,72.5541,72.5541,24538.0
2019-06-20 13:35:00,91.8,91.82,91.76,91.8,24719.0,72.562,72.5778,72.5304,72.562,24719.0
2019-06-20 13:40:00,91.8,91.81,91.77,91.78,15621.0,72.562,72.5699,72.5383,72.5462,15621.0
2019-06-20 13:45:00,91.78,91.78,91.71,91.77,16599.0,72.5462,72.5462,72.4909,72.5383,16599.0
2019-06-20 13:50:00,91.78,91.79,91.74,91.78,23054.0,72.5462,72.5541,72.5146,72.5462,23054.0
2019-06-20 13:55:00,91.78,91.79,91.68,91.71,16884.0,72.5462,72.5541,72.4671,72.4909,16884.0
2019-06-20 14:00:00,91.7,91.71,91.67,91.69,13424.0,72.483,72.4909,72.4592,72.475,13424.0
2019-06-20 14:05:00,91.7,91.76,91.7,91.73,27754.0,72.483,72.5304,72.483,72.5067,27754.0
2019-06-20 14:10:00,91.73,91.76,91.71,91.74,33651.0,72.5067,72.5304,72.4909,72.5146,33651.0
2019-06-20 14:15:00,91.73,91.85,91.72,91.82,29568.0,72.5067,72.6015,72.4988,72.5778,29568.0
2019-06-20 14:20:00,91.81,91.82,91.75,91.79,24377.0,72.5699,72.5778,72.5225,72.5541,24377.0
2019-06-20 14:25:00,91.79,91.79,91.68,91.73,22911.0,72.5541,72.5541,72.4671,72.5067,22911.0
2019-06-20 14:30:00,91.72,91.78,91.68,91.7,30778.0,72.4988,72.5462,72.4671,72.483,30778.0
2019-06-20 14:35:00,91.7,91.76,91.7,91.74,19411.0,72.483,72.5304,72.483,72.5146,19411.0
2019-06-20 14:40:00,91.74,91.78,91.72,91.75,15658.0,72.5146,72.5462,72.4988,72.5225,15658.0
2019-06-20 14:45:00,91.74,91.78,91.73,91.73,19719.0,72.5146,72.5462,72.5067,72.5067,19719.0
2019-06-20 14:50:00,91.73,91.78,91.71,91.71,27285.0,72.5067,72.5462,72.4909,72.4909,27285.0
2019-06-20 14:55:00,91.7,91.74,91.67,91.67,43763.0,72.483,72.5146,72.4592,72.4592,43763.0
2019-06-20 15:00:00,91.67,91.7,91.64,91.67,23754.0,72.4592,72.483,72.4355,72.4592,23754.0
2019-06-20 15:05:00,91.68,91.73,91.64,91.72,65822.0,72.4671,72.5067,72.4355,72.4988,65822.0
2019-06-20 15:10:00,91.72,91.77,91.68,91.69,49573.0,72.4988,72.5383,72.4671,72.475,49573.0
2019-06-20 15:15:00,91.69,91.7,91.65,91.67,27677.0,72.475,72.483,72.4434,72.4592,27677.0
2019-06-20 15:20:00,91.68,91.71,91.64,91.67,37170.0,72.4671,72.4909,72.4355,72.4592,37170.0
2019-06-20 15:25:00,91.66,91.66,91.52,91.54,33881.0,72.4513,72.4513,72.3407,72.3565,33881.0
2019-06-20 15:30:00,91.54,91.56,91.39,91.42,96981.0,72.3565,72.3723,72.2379,72.2616,96981.0
2019-06-20 15:35:00,91.43,91.53,91.43,91.46,53232.0,72.2695,72.3486,72.2695,72.2932,53232.0
2019-06-20 15:40:00,91.47,91.67,91.46,91.67,72856.0,72.3012,72.4592,72.2932,72.4592,72856.0
2019-06-20 15:45:00,91.67,91.67,91.55,91.56,129405.0,72.4592,72.4592,72.3644,72.3723,129405.0
2019-06-20 15:50:00,91.56,91.62,91.49,91.59,234486.0,72.3723,72.4197,72.317,72.396,234486.0
2019-06-20 15:55:00,91.58,91.61,91.52,91.53,377337.0,72.3881,72.4118,72.3407,72.3486,377337.0
2019-06-21 09:30:00,91.0,91.27,90.38,90.38,199562.0,71.9296,72.1431,71.4396,71.4396,199562.0
2019-06-21 09:35:00,90.37,90.53,90.26,90.5,174128.0,71.4317,71.5581,71.3447,71.5344,174128.0
2019-06-21 09:40:00,90.5,90.62,90.45,90.59,167261.0,71.5344,71.6293,71.4949,71.6056,167261.0
2019-06-21 09:45:00,90.61,90.65,90.42,90.56,75467.0,71.6214,71.653,71.4712,71.5819,75467.0
2019-06-21 09:50:00,90.56,90.59,90.35,90.37,94543.0,71.5819,71.6056,71.4159,71.4317,94543.0
2019-06-21 09:55:00,90.36,90.53,90.34,90.45,49303.0,71.4238,71.5581,71.408,71.4949,49303.0
2019-06-21 10:00:00,90.45,90.53,90.18,90.2,77304.0,71.4949,71.5581,71.2815,71.2973,77304.0
2019-06-21 10:05:00,90.2,90.32,90.18,90.29,108279.0,71.2973,71.3922,71.2815,71.3684,108279.0
2019-06-21 10:10:00,90.28,90.35,90.21,90.33,77052.0,71.3605,71.4159,71.3052,71.4001,77052.0
2019-06-21 10:15:00,90.34,90.34,90.15,90.24,35388.0,71.408,71.408,71.2578,71.3289,35388.0
2019-06-21 10:20:00,90.23,90.26,90.18,90.23,41348.0,71.321,71.3447,71.2815,71.321,41348.0
2019-06-21 10:25:00,90.23,90.32,90.2,90.28,66135.0,71.321,71.3922,71.2973,71.3605,66135.0
2019-06-21 10:30:00,90.29,90.39,90.26,90.33,38775.0,71.3684,71.4475,71.3447,71.4001,38775.0
2019-06-21 10:35:00,90.33,90.37,90.27,90.29,44834.0,71.4001,71.4317,71.3526,71.3684,44834.0
2019-06-21 10:40:00,90.29,90.31,90.21,90.22,39146.0,71.3684,71.3842,71.3052,71.3131,39146.0
2019-06-21 10:45:00,90.21,90.26,90.18,90.21,53334.0,71.3052,71.3447,71.2815,71.3052,53334.0
2019-06-21 10:50:00,90.19,90.2,90.07,90.09,36879.0,71.2894,71.2973,71.1945,71.2104,36879.0
2019-06-21 10:55:00,90.09,90.17,90.07,90.08,43538.0,71.2104,71.2736,71.1945,71.2024,43538.0
2019-06-21 11:00:00,90.08,90.23,90.04,90.23,40022.0,71.2024,71.321,71.1708,71.321,40022.0
2019-06-21 11:05:00,90.23,90.47,90.22,90.42,75950.0,71.321,71.5107,71.3131,71.4712,75950.0
2019-06-21 11:10:00,90.41,90.46,90.36,90.39,39040.0,71.4633,71.5028,71.4238,71.4475,39040.0
2019-06-21 11:15:00,90.4,90.44,90.37,90.39,25041.0,71.4554,71.487,71.4317,71.4475,25041.0
2019-06-21 11:20:00,90.39,90.47,90.39,90.41,18530.0,71.4475,71.5107,71.4475,71.4633,18530.0
2019-06-21 11:25:00,90.4,90.46,90.38,90.41,37179.0,71.4554,71.5028,71.4396,71.4633,37179.0
2019-06-21 11:30:00,90.4,90.46,90.39,90.44,46110.0,71.4554,71.5028,71.4475,71.487,46110.0
2019-06-21 11:35:00,90.43,90.49,90.42,90.42,30644.0,71.4791,71.5265,71.4712,71.4712,30644.0
2019-06-21 11:40:00,90.42,90.43,90.36,90.4,111106.0,71.4712,71.4791,71.4238,71.4554,111106.0
2019-06-21 11:45:00,90.42,90.42,90.34,90.35,36648.0,71.4712,71.4712,71.408,71.4159,36648.0
2019-06-21 11:50:00,90.35,90.37,90.25,90.3,22963.0,71.4159,71.4317,71.3368,71.3763,22963.0
2019-06-21 11:55:00,90.29,90.36,90.29,90.36,25210.0,71.3684,71.4238,71.3684,71.4238,25210.0
2019-06-21 12:00:00,90.36,90.44,90.36,90.42,21619.0,71.4238,71.487,71.4238,71.4712,21619.0
2019-06-21 12:05:00,90.44,90.46,90.36,90.36,18916.0,71.487,71.5028,71.4238,71.4238,18916.0
2019-06-21 12:10:00,90.36,90.39,90.29,90.31,51322.0,71.4238,71.4475,71.3684,71.3842,51322.0
2019-06-21 12:15:00,90.29,90.39,90.28,90.38,28237.0,71.3684,71.4475,71.3605,71.4396,28237.0
2019-06-21 12:20:00,90.38,90.43,90.35,90.42,22016.0,71.4396,71.4791,71.4159,71.4712,22016.0
2019-06-21 12:25:00,90.43,90.49,90.4,90.48,18255.0,71.4791,71.5265,71.4554,71.5186,18255.0
2019-06-21 12:30:00,90.48,90.48,90.43,90.44,21408.0,71.5186,71.5186,71.4791,71.487,21408.0
2019-06-21 12:35:00,90.44,90.46,90.37,90.41,25432.0,71.487,71.5028,71.4317,71.4633,25432.0
2019-06-21 12:40:00,90.4,90.46,90.39,90.45,36180.0,71.4554,71.5028,71.4475,71.4949,36180.0
2019-06-21 12:45:00,90.46,90.5,90.45,90.48,23638.0,71.5028,71.5344,71.4949,71.5186,23638.0
2019-06-21 12:50:00,90.48,90.48,90.45,90.46,10240.0,71.5186,71.5186,71.4949,71.5028,10240.0
2019-06-21 12:55:00,90.46,90.49,90.43,90.48,10594.0,71.5028,71.5265,71.4791,71.5186,10594.0
2019-06-21 13:00:00,90.49,90.49,90.42,90.44,41374.0,71.5265,71.5265,71.4712,71.487,41374.0
2019-06-21 13:05:00,90.46,90.46,90.39,90.4,44441.0,71.5028,71.5028,71.4475,71.4554,44441.0
2019-06-21 13:10:00,90.4,90.42,90.36,90.37,38643.0,71.4554,71.4712,71.4238,71.4317,38643.0
2019-06-21 13:15:00,90.37,90.38,90.29,90.29,83691.0,71.4317,71.4396,71.3684,71.3684,83691.0
2019-06-21 13:20:00,90.3,90.3,90.18,90.18,71005.0,71.3763,71.3763,71.2815,71.2815,71005.0
2019-06-21 13:25:00,90.18,90.21,90.15,90.19,30707.0,71.2815,71.3052,71.2578,71.2894,30707.0
2019-06-21 13:30:00,90.18,90.23,90.17,90.17,23965.0,71.2815,71.321,71.2736,71.2736,23965.0
2019-06-21 13:35:00,90.17,90.24,90.16,90.23,24276.0,71.2736,71.3289,71.2657,71.321,24276.0
2019-06-21 13:40:00,90.23,90.29,90.21,90.27,51856.0,71.321,71.3684,71.3052,71.3526,51856.0
2019-06-21 13:45:00,90.26,90.31,90.25,90.31,45830.0,71.3447,71.3842,71.3368,71.3842,45830.0
2019-06-21 13:50:00,90.31,90.33,90.27,90.3,54766.0,71.3842,71.4001,71.3526,71.3763,54766.0
2019-06-21 13:55:00,90.3,90.3,90.24,90.28,316420.0,71.3763,71.3763,71.3289,71.3605,316420.0
2019-06-21 14:00:00,90.28,90.33,90.27,90.27,111989.0,71.3605,71.4001,71.3526,71.3526,111989.0
2019-06-21 14:05:00,90.27,90.28,90.19,90.2,125323.0,71.3526,71.3605,71.2894,71.2973,125323.0
2019-06-21 14:10:00,90.19,90.23,90.19,90.2,91839.0,71.2894,71.321,71.2894,71.2973,91839.0
2019-06-21 14:15:00,90.2,90.2,90.15,90.16,419552.0,71.2973,71.2973,71.2578,71.2657,419552.0
2019-06-21 14:20:00,90.16,90.22,90.15,90.22,185590.0,71.2657,71.3131,71.2578,71.3131,185590.0
2019-06-21 14:25:00,90.21,90.24,90.19,90.22,36504.0,71.3052,71.3289,71.2894,71.3131,36504.0
2019-06-21 14:30:00,90.23,90.38,90.2,90.38,36180.0,71.321,71.4396,71.2973,71.4396,36180.0
2019-06-21 14:35:00,90.37,90.4,90.3,90.33,78547.0,71.4317,71.4554,71.3763,71.4001,78547.0
2019-06-21 14:40:00,90.33,90.35,90.3,90.33,184641.0,71.4001,71.4159,71.3763,71.4001,184641.0
2019-06-21 14:45:00,90.31,90.35,90.3,90.34,18811.0,71.3842,71.4159,71.3763,71.408,18811.0
2019-06-21 14:50:00,90.34,90.42,90.34,90.38,30531.0,71.408,71.4712,71.408,71.4396,30531.0
2019-06-21 14:55:00,90.38,90.42,90.35,90.39,56071.0,71.4396,71.4712,71.4159,71.4475,56071.0
2019-06-21 15:00:00,90.39,90.41,90.3,90.31,59052.0,71.4475,71.4633,71.3763,71.3842,59052.0
2019-06-21 15:05:00,90.3,90.37,90.26,90.35,42777.0,71.3763,71.4317,71.3447,71.4159,42777.0
2019-06-21 15:10:00,90.36,90.4,90.35,90.38,30462.0,71.4238,71.4554,71.4159,71.4396,30462.0
2019-06-21 15:15:00,90.38,90.5,90.37,90.47,33815.0,71.4396,71.5344,71.4317,71.5107,33815.0
2019-06-21 15:20:00,90.47,90.48,90.32,90.35,42005.0,71.5107,71.5186,71.3922,71.4159,42005.0
2019-06-21 15:25:00,90.36,90.36,90.29,90.3,47683.0,71.4238,71.4238,71.3684,71.3763,47683.0
2019-06-21 15:30:00,90.3,90.34,90.25,90.29,79742.0,71.3763,71.408,71.3368,71.3684,79742.0
2019-06-21 15:35:00,90.3,90.39,90.3,90.36,141250.0,71.3763,71.4475,71.3763,71.4238,141250.0
2019-06-21 15:40:00,90.37,90.5,90.36,90.49,220372.0,71.4317,71.5344,71.4238,71.5265,220372.0
2019-06-21 15:45:00,90.48,90.5,90.43,90.5,154478.0,71.5186,71.5344,71.4791,71.5344,154478.0
2019-06-21 15:50:00,90.5,90.5,90.44,90.48,370709.0,71.5344,71.5344,71.487,71.5186,370709.0
2019-06-21 15:55:00,90.48,90.56,90.36,90.38,839357.0,71.5186,71.5819,71.4238,71.4396,839357.0
2019-06-24 09:30:00,90.63,90.91,90.28,90.28,156472.0,71.6372,71.8585,71.3605,71.3605,156472.0
2019-06-24 09:35:00,90.27,90.27,90.04,90.16,93169.0,71.3526,71.3526,71.1708,71.2657,93169.0
2019-06-24 09:40:00,90.17,90.35,90.15,90.29,82516.0,71.2736,71.4159,71.2578,71.3684,82516.0
2019-06-24 09:45:00,90.26,90.38,90.25,90.37,40427.0,71.3447,71.4396,71.3368,71.4317,40427.0
2019-06-24 09:50:00,90.38,90.46,90.24,90.26,128157.0,71.4396,71.5028,71.3289,71.3447,128157.0
2019-06-24 09:55:00,90.26,90.29,90.1,90.12,56289.0,71.3447,71.3684,71.2183,71.2341,56289.0
2019-06-24 10:00:00,90.12,90.14,90.01,90.03,70276.0,71.2341,71.2499,71.1471,71.1629,70276.0
2019-06-24 10:05:00,90.03,90.14,90.03,90.12,35007.0,71.1629,71.2499,71.1629,71.2341,35007.0
2019-06-24 10:10:00,90.13,90.18,90.07,90.16,36399.0,71.242,71.2815,71.1945,71.2657,36399.0
2019-06-24 10:15:00,90.18,90.18,90.1,90.15,18224.0,71.2815,71.2815,71.2183,71.2578,18224.0
2019-06-24 10:20:00,90.16,90.16,90.07,90.08,28754.0,71.2657,71.2657,71.1945,71.2024,28754.0
2019-06-24 10:25:00,90.08,90.18,90.08,90.12,344419.0,71.2024,71.2815,71.2024,71.2341,344419.0
2019-06-24 10:30:00,90.14,90.14,90.02,90.03,77581.0,71.2499,71.2499,71.155,71.1629,77581.0
2019-06-24 10:35:00,90.03,90.09,89.91,90.01,36373.0,71.1629,71.2104,71.0681,71.1471,36373.0
2019-06-24 10:40:00,90.0,90.18,89.99,90.18,39429.0,71.1392,71.2815,71.1313,71.2815,39429.0
2019-06-24 10:45:00,90.17,90.17,90.1,90.13,16768.0,71.2736,71.2736,71.2183,71.242,16768.0
2019-06-24 10:50:00,90.12,90.21,90.12,90.16,77681.0,71.2341,71.3052,71.2341,71.2657,77681.0
2019-06-24 10:55:00,90.16,90.21,90.13,90.14,42082.0,71.2657,71.3052,71.242,71.2499,42082.0
2019-06-24 11:00:00,90.16,90.25,90.16,90.2,26201.0,71.2657,71.3368,71.2657,71.2973,26201.0
2019-06-24 11:05:00,90.19,90.33,90.13,90.33,23867.0,71.2894,71.4001,71.242,71.4001,23867.0
2019-06-24 11:10:00,90.33,90.38,90.25,90.27,25243.0,71.4001,71.4396,71.3368,71.3526,25243.0
2019-06-24 11:15:00,90.28,90.3,90.24,90.27,51597.0,71.3605,71.3763,71.3289,71.3526,51597.0
2019-06-24 11:20:00,90.27,90.27,90.22,90.25,28104.0,71.3526,71.3526,71.3131,71.3368,28104.0
2019-06-24 11:25:00,90.26,90.33,90.24,90.3,47049.0,71.3447,71.4001,71.3289,71.3763,47049.0
2019-06-24 11:30:00,90.3,90.31,90.2,90.28,66268.0,71.3763,71.3842,71.2973,71.3605,66268.0
2019-06-24 11:35:00,90.28,90.36,90.26,90.36,34669.0,71.3605,71.4238,71.3447,71.4238,34669.0
2019-06-24 11:40:00,90.36,90.38,90.3,90.33,25159.0,71.4238,71.4396,71.3763,71.4001,25159.0
2019-06-24 11:45:00,90.32,90.33,90.25,90.29,26970.0,71.3922,71.4001,71.3368,71.3684,26970.0
2019-06-24 11:50:00,90.28,90.3,90.22,90.23,10315.0,71.3605,71.3763,71.3131,71.321,10315.0
2019-06-24 11:55:00,90.24,90.24,90.08,90.11,14118.0,71.3289,71.3289,71.2024,71.2262,14118.0
2019-06-24 12:00:00,90.12,90.13,90.08,90.11,11182.0,71.2341,71.242,71.2024,71.2262,11182.0
2019-06-24 12:05:00,90.11,90.11,90.04,90.07,19197.0,71.2262,71.2262,71.1708,71.1945,19197.0
2019-06-24 12:10:00,90.07,90.11,90.04,90.1,14704.0,71.1945,71.2262,71.1708,71.2183,14704.0
2019-06-24 12:15:00,90.11,90.14,90.06,90.06,17059.0,71.2262,71.2499,71.1866,71.1866,17059.0
2019-06-24 12:20:00,90.07,90.11,90.06,90.09,26356.0,71.1945,71.2262,71.1866,71.2104,26356.0
2019-06-24 12:25:00,90.09,90.12,90.05,90.1,141862.0,71.2104,71.2341,71.1787,71.2183,141862.0
2019-06-24 12:30:00,90.1,90.13,90.07,90.09,37092.0,71.2183,71.242,71.1945,71.2104,37092.0
2019-06-24 12:35:00,90.09,90.15,90.08,90.13,15541.0,71.2104,71.2578,71.2024,71.242,15541.0
2019-06-24 12:40:00,90.14,90.19,90.13,90.13,21103.0,71.2499,71.2894,71.242,71.242,21103.0
2019-06-24 12:45:00,90.14,90.15,90.09,90.1,18477.0,71.2499,71.2578,71.2104,71.2183,18477.0
2019-06-24 12:50:00,90.1,90.1,89.98,90.01,17409.0,71.2183,71.2183,71.1234,71.1471,17409.0
2019-06-24 12:55:00,90.02,90.05,89.99,90.01,19005.0,71.155,71.1787,71.1313,71.1471,19005.0
2019-06-24 13:00:00,90.01,90.03,89.98,89.98,7662.0,71.1471,71.1629,71.1234,71.1234,7662.0
2019-06-24 13:05:00,89.98,89.99,89.92,89.93,16214.0,71.1234,71.1313,71.076,71.0839,16214.0
2019-06-24 13:10:00,89.93,89.95,89.87,89.88,23838.0,71.0839,71.0997,71.0365,71.0444,23838.0
2019-06-24 13:15:00,89.89,89.96,89.88,89.92,25326.0,71.0523,71.1076,71.0444,71.076,25326.0
2019-06-24 13:20:00,89.92,89.93,89.84,89.87,35028.0,71.076,71.0839,71.0127,71.0365,35028.0
2019-06-24 13:25:00,89.86,89.89,89.83,89.85,17315.0,71.0286,71.0523,71.0048,71.0206,17315.0
2019-06-24 13:30:00,89.86,89.91,89.85,89.87,18486.0,71.0286,71.0681,71.0206,71.0365,18486.0
2019-06-24 13:35:00,89.86,89.89,89.85,89.87,15497.0,71.0286,71.0523,71.0206,71.0365,15497.0
2019-06-24 13:40:00,89.87,89.9,89.79,89.82,18022.0,71.0365,71.0602,70.9732,70.9969,18022.0
2019-06-24 13:45:00,89.8,89.82,89.71,89.75,15625.0,70.9811,70.9969,70.91,70.9416,15625.0
2019-06-24 13:50:00,89.73,89.77,89.71,89.72,12190.0,70.9258,70.9574,70.91,70.9179,12190.0
2019-06-24 13:55:00,89.72,89.72,89.66,89.7,23123.0,70.9179,70.9179,70.8705,70.9021,23123.0
2019-06-24 14:00:00,89.7,89.74,89.67,89.74,14746.0,70.9021,70.9337,70.8784,70.9337,14746.0
2019-06-24 14:05:00,89.74,89.85,89.74,89.83,23718.0,70.9337,71.0206,70.9337,71.0048,23718.0
2019-06-24 14:10:00,89.82,89.87,89.78,89.81,55821.0,70.9969,71.0365,70.9653,70.989,55821.0
2019-06-24 14:15:00,89.81,89.84,89.77,89.79,27088.0,70.989,71.0127,70.9574,70.9732,27088.0
2019-06-24 14:20:00,89.78,89.82,89.75,89.78,18317.0,70.9653,70.9969,70.9416,70.9653,18317.0
2019-06-24 14:25:00,89.77,89.78,89.65,89.7,20930.0,70.9574,70.9653,70.8626,70.9021,20930.0
2019-06-24 14:30:00,89.69,89.78,89.69,89.75,15862.0,70.8942,70.9653,70.8942,70.9416,15862.0
2019-06-24 14:35:00,89.76,89.84,89.75,89.79,15208.0,70.9495,71.0127,70.9416,70.9732,15208.0
2019-06-24 14:40:00,89.8,89.83,89.76,89.8,18105.0,70.9811,71.0048,70.9495,70.9811,18105.0
2019-06-24 14:45:00,89.79,89.81,89.75,89.79,23134.0,70.9732,70.989,70.9416,70.9732,23134.0
2019-06-24 14:50:00,89.8,89.85,89.79,89.83,15725.0,70.9811,71.0206,70.9732,71.0048,15725.0
2019-06-24 14:55:00,89.83,89.86,89.77,89.86,31299.0,71.0048,71.0286,70.9574,71.0286,31299.0
2019-06-24 15:00:00,89.85,89.88,89.76,89.78,23261.0,71.0206,71.0444,70.9495,70.9653,23261.0
2019-06-24 15:05:00,89.78,89.83,89.68,89.71,15495.0,70.9653,71.0048,70.8863,70.91,15495.0
2019-06-24 15:10:00,89.71,89.85,89.68,89.84,36314.0,70.91,71.0206,70.8863,71.0127,36314.0
2019-06-24 15:15:00,89.84,89.84,89.78,89.8,28921.0,71.0127,71.0127,70.9653,70.9811,28921.0
2019-06-24 15:20:00,89.79,89.84,89.79,89.82,26508.0,70.9732,71.0127,70.9732,70.9969,26508.0
2019-06-24 15:25:00,89.81,89.85,89.73,89.74,28474.0,70.989,71.0206,70.9258,70.9337,28474.0
2019-06-24 15:30:00,89.75,89.82,89.73,89.8,38811.0,70.9416,70.9969,70.9258,70.9811,38811.0
2019-06-24 15:35:00,89.81,89.83,89.78,89.78,32443.0,70.989,71.0048,70.9653,70.9653,32443.0
2019-06-24 15:40:00,89.79,89.9,89.78,89.88,58985.0,70.9732,71.0602,70.9653,71.0444,58985.0
2019-06-24 15:45:00,89.9,89.95,89.85,89.86,53802.0,71.0602,71.0997,71.0206,71.0286,53802.0
2019-06-24 15:50:00,89.86,89.97,89.85,89.91,43634.0,71.0286,71.1155,71.0206,71.0681,43634.0
2019-06-24 15:55:00,89.91,89.93,89.78,89.82,173682.0,71.0681,71.0839,70.9653,70.9969,173682.0
2019-06-25 09:30:00,89.93,90.13,89.86,89.91,115757.0,71.0839,71.242,71.0286,71.0681,115757.0
2019-06-25 09:35:00,89.91,90.11,89.9,90.04,89284.0,71.0681,71.2262,71.0602,71.1708,89284.0
2019-06-25 09:40:00,90.02,90.15,90.0,90.06,58577.0,71.155,71.2578,71.1392,71.1866,58577.0
2019-06-25 09:45:00,90.04,90.12,90.02,90.05,18973.0,71.1708,71.2341,71.155,71.1787,18973.0
2019-06-25 09:50:00,90.04,90.07,89.98,90.07,34526.0,71.1708,71.1945,71.1234,71.1945,34526.0
2019-06-25 09:55:00,90.07,90.12,89.96,89.96,20475.0,71.1945,71.2341,71.1076,71.1076,20475.0
2019-06-25 10:00:00,89.96,90.09,89.95,90.07,23827.0,71.1076,71.2104,71.0997,71.1945,23827.0
2019-06-25 10:05:00,90.06,90.11,90.03,90.08,20229.0,71.1866,71.2262,71.1629,71.2024,20229.0
2019-06-25 10:10:00,90.1,90.15,90.06,90.14,27131.0,71.2183,71.2578,71.1866,71.2499,27131.0
2019-06-25 10:15:00,90.14,90.17,90.02,90.03,16756.0,71.2499,71.2736,71.155,71.1629,16756.0
2019-06-25 10:20:00,90.02,90.07,89.97,89.99,26149.0,71.155,71.1945,71.1155,71.1313,26149.0
2019-06-25 10:25:00,90.0,90.05,89.97,90.04,29365.0,71.1392,71.1787,71.1155,71.1708,29365.0
2019-06-25 10:30:00,90.03,90.06,89.97,89.97,50096.0,71.1629,71.1866,71.1155,71.1155,50096.0
2019-06-25 10:35:00,89.97,90.06,89.94,90.04,60459.0,71.1155,71.1866,71.0918,71.1708,60459.0
2019-06-25 10:40:00,90.04,90.14,90.03,90.13,40468.0,71.1708,71.2499,71.1629,71.242,40468.0
2019-06-25 10:45:00,90.13,90.16,90.08,90.14,23443.0,71.242,71.2657,71.2024,71.2499,23443.0
2019-06-25 10:50:00,90.14,90.16,90.08,90.1,21486.0,71.2499,71.2657,71.2024,71.2183,21486.0
2019-06-25 10:55:00,90.1,90.14,90.05,90.14,25681.0,71.2183,71.2499,71.1787,71.2499,25681.0
2019-06-25 11:00:00,90.13,90.13,90.04,90.06,24312.0,71.242,71.242,71.1708,71.1866,24312.0
2019-06-25 11:05:00,90.06,90.14,90.06,90.09,29798.0,71.1866,71.2499,71.1866,71.2104,29798.0
2019-06-25 11:10:00,90.1,90.14,90.07,90.14,45072.0,71.2183,71.2499,71.1945,71.2499,45072.0
2019-06-25 11:15:00,90.14,90.14,90.05,90.05,41346.0,71.2499,71.2499,71.1787,71.1787,41346.0
2019-06-25 11:20:00,90.05,90.07,89.99,90.02,14621.0,71.1787,71.1945,71.1313,71.155,14621.0
2019-06-25 11:25:00,90.03,90.07,90.01,90.03,58105.0,71.1629,71.1945,71.1471,71.1629,58105.0
2019-06-25 11:30:00,90.04,90.13,90.04,90.08,36450.0,71.1708,71.242,71.1708,71.2024,36450.0
2019-06-25 11:35:00,90.08,90.09,90.03,90.05,14557.0,71.2024,71.2104,71.1629,71.1787,14557.0
2019-06-25 11:40:00,90.06,90.16,90.06,90.12,28791.0,71.1866,71.2657,71.1866,71.2341,28791.0
2019-06-25 11:45:00,90.12,90.15,90.09,90.12,52117.0,71.2341,71.2578,71.2104,71.2341,52117.0
2019-06-25 11:50:00,90.12,90.15,90.08,90.09,21451.0,71.2341,71.2578,71.2024,71.2104,21451.0
2019-06-25 11:55:00,90.09,90.12,90.06,90.08,23382.0,71.2104,71.2341,71.1866,71.2024,23382.0
2019-06-25 12:00:00,90.08,90.09,89.98,90.01,18196.0,71.2024,71.2104,71.1234,71.1471,18196.0
2019-06-25 12:05:00,90.01,90.02,89.94,89.97,19208.0,71.1471,71.155,71.0918,71.1155,19208.0
2019-06-25 12:10:00,89.96,90.01,89.95,90.0,12953.0,71.1076,71.1471,71.0997,71.1392,12953.0
2019-06-25 12:15:00,90.0,90.0,89.91,89.94,14151.0,71.1392,71.1392,71.0681,71.0918,14151.0
2019-06-25 12:20:00,89.95,89.97,89.92,89.96,10068.0,71.0997,71.1155,71.076,71.1076,10068.0
2019-06-25 12:25:00,89.97,90.01,89.96,90.0,17536.0,71.1155,71.1471,71.1076,71.1392,17536.0
2019-06-25 12:30:00,90.0,90.02,89.94,89.94,13812.0,71.1392,71.155,71.0918,71.0918,13812.0
2019-06-25 12:35:00,89.95,89.96,89.74,89.74,31954.0,71.0997,71.1076,70.9337,70.9337,31954.0
2019-06-25 12:40:00,89.72,89.74,89.68,89.71,22132.0,70.9179,70.9337,70.8863,70.91,22132.0
2019-06-25 12:45:00,89.72,89.84,89.7,89.8,17524.0,70.9179,71.0127,70.9021,70.9811,17524.0
2019-06-25 12:50:00,89.81,89.85,89.79,89.84,39204.0,70.989,71.0206,70.9732,71.0127,39204.0
2019-06-25 12:55:00,89.85,89.86,89.8,89.81,51815.0,71.0206,71.0286,70.9811,70.989,51815.0
2019-06-25 13:00:00,89.81,89.81,89.66,89.76,67407.0,70.989,70.989,70.8705,70.9495,67407.0
2019-06-25 13:05:00,89.76,89.77,89.71,89.75,20431.0,70.9495,70.9574,70.91,70.9416,20431.0
2019-06-25 13:10:00,89.75,89.81,89.73,89.74,21975.0,70.9416,70.989,70.9258,70.9337,21975.0
2019-06-25 13:15:00,89.74,89.78,89.69,89.71,47658.0,70.9337,70.9653,70.8942,70.91,47658.0
2019-06-25 13:20:00,89.7,89.72,89.63,89.68,21905.0,70.9021,70.9179,70.8468,70.8863,21905.0
2019-06-25 13:25:00,89.67,89.8,89.67,89.78,28637.0,70.8784,70.9811,70.8784,70.9653,28637.0
2019-06-25 13:30:00,89.77,89.85,89.76,89.85,19025.0,70.9574,71.0206,70.9495,71.0206,19025.0
2019-06-25 13:35:00,89.86,89.88,89.77,89.81,261933.0,71.0286,71.0444,70.9574,70.989,261933.0
2019-06-25 13:40:00,89.81,89.87,89.81,89.84,228562.0,70.989,71.0365,70.989,71.0127,228562.0
2019-06-25 13:45:00,89.86,89.87,89.8,89.81,42432.0,71.0286,71.0365,70.9811,70.989,42432.0
2019-06-25 13:50:00,89.82,89.84,89.8,89.84,46069.0,70.9969,71.0127,70.9811,71.0127,46069.0
2019-06-25 13:55:00,89.84,89.84,89.79,89.81,30464.0,71.0127,71.0127,70.9732,70.989,30464.0
2019-06-25 14:00:00,89.81,89.81,89.73,89.74,23449.0,70.989,70.989,70.9258,70.9337,23449.0
2019-06-25 14:05:00,89.73,89.75,89.69,89.72,33500.0,70.9258,70.9416,70.8942,70.9179,33500.0
2019-06-25 14:10:00,89.72,89.75,89.69,89.71,23504.0,70.9179,70.9416,70.8942,70.91,23504.0
2019-06-25 14:15:00,89.72,89.76,89.7,89.74,19503.0,70.9179,70.9495,70.9021,70.9337,19503.0
2019-06-25 14:20:00,89.74,89.75,89.7,89.72,14707.0,70.9337,70.9416,70.9021,70.9179,14707.0
2019-06-25 14:25:00,89.72,89.74,89.65,89.66,139623.0,70.9179,70.9337,70.8626,70.8705,139623.0
2019-06-25 14:30:00,89.66,89.66,89.53,89.56,34577.0,70.8705,70.8705,70.7677,70.7914,34577.0
2019-06-25 14:35:00,89.56,89.57,89.45,89.52,26515.0,70.7914,70.7993,70.7045,70.7598,26515.0
2019-06-25 14:40:00,89.53,89.53,89.45,89.45,31475.0,70.7677,70.7677,70.7045,70.7045,31475.0
2019-06-25 14:45:00,89.45,89.51,89.43,89.49,17552.0,70.7045,70.7519,70.6887,70.7361,17552.0
2019-06-25 14:50:00,89.49,89.56,89.48,89.56,34275.0,70.7361,70.7914,70.7282,70.7914,34275.0
2019-06-25 14:55:00,89.56,89.61,89.54,89.57,22530.0,70.7914,70.8309,70.7756,70.7993,22530.0
2019-06-25 15:00:00,89.58,89.68,89.57,89.64,31831.0,70.8072,70.8863,70.7993,70.8547,31831.0
2019-06-25 15:05:00,89.64,89.69,89.62,89.65,61587.0,70.8547,70.8942,70.8388,70.8626,61587.0
2019-06-25 15:10:00,89.66,89.67,89.48,89.49,41197.0,70.8705,70.8784,70.7282,70.7361,41197.0
2019-06-25 15:15:00,89.48,89.49,89.41,89.44,58478.0,70.7282,70.7361,70.6729,70.6966,58478.0
2019-06-25 15:20:00,89.44,89.5,89.42,89.48,21753.0,70.6966,70.744,70.6808,70.7282,21753.0
2019-06-25 15:25:00,89.49,89.53,89.48,89.49,28418.0,70.7361,70.7677,70.7282,70.7361,28418.0
2019-06-25 15:30:00,89.48,89.49,89.27,89.3,52994.0,70.7282,70.7361,70.5622,70.5859,52994.0
2019-06-25 15:35:00,89.29,89.3,89.18,89.18,53270.0,70.578,70.5859,70.4911,70.4911,53270.0
2019-06-25 15:40:00,89.17,89.18,89.03,89.04,45645.0,70.4832,70.4911,70.3725,70.3804,45645.0
2019-06-25 15:45:00,89.03,89.1,88.91,88.93,95070.0,70.3725,70.4278,70.2776,70.2934,95070.0
2019-06-25 15:50:00,88.92,88.94,88.66,88.68,621709.0,70.2855,70.3014,70.08,70.0958,621709.0
2019-06-25 15:55:00,88.69,88.75,88.61,88.63,788840.0,70.1037,70.1512,70.0405,70.0563,788840.0
2019-06-26 09:30:00,88.63,88.72,88.16,88.34,308665.0,70.0563,70.1275,69.6848,69.8271,308665.0
2019-06-26 09:35:00,88.36,88.58,88.24,88.32,161419.0,69.8429,70.0168,69.748,69.8113,161419.0
2019-06-26 09:40:00,88.33,88.33,88.07,88.07,92215.0,69.8192,69.8192,69.6137,69.6137,92215.0
2019-06-26 09:45:00,88.07,88.17,87.95,87.97,130933.0,69.6137,69.6927,69.5188,69.5346,130933.0
2019-06-26 09:50:00,87.97,88.04,87.84,87.97,123680.0,69.5346,69.59,69.4319,69.5346,123680.0
2019-06-26 09:55:00,87.97,87.97,87.78,87.84,116155.0,69.5346,69.5346,69.3844,69.4319,116155.0
2019-06-26 10:00:00,87.84,87.86,87.73,87.8,109059.0,69.4319,69.4477,69.3449,69.4003,109059.0
2019-06-26 10:05:00,87.79,87.8,87.51,87.63,144628.0,69.3923,69.4003,69.171,69.2659,144628.0
2019-06-26 10:10:00,87.63,87.69,87.55,87.57,116266.0,69.2659,69.3133,69.2026,69.2185,116266.0
2019-06-26 10:15:00,87.57,87.58,87.27,87.31,457084.0,69.2185,69.2264,68.9813,69.0129,457084.0
2019-06-26 10:20:00,87.3,87.33,87.12,87.16,137411.0,69.005,69.0287,68.8628,68.8944,137411.0
2019-06-26 10:25:00,87.16,87.23,86.94,86.94,140860.0,68.8944,68.9497,68.7205,68.7205,140860.0
2019-06-26 10:30:00,86.95,86.95,86.61,86.87,325137.0,68.7284,68.7284,68.4596,68.6651,325137.0
2019-06-26 10:35:00,86.89,87.0,86.74,86.99,135757.0,68.681,68.7679,68.5624,68.76,135757.0
2019-06-26 10:40:00,86.98,87.11,86.94,87.11,189506.0,68.7521,68.8549,68.7205,68.8549,189506.0
2019-06-26 10:45:00,87.11,87.42,87.1,87.32,194599.0,68.8549,69.0999,68.8469,69.0208,194599.0
2019-06-26 10:50:00,87.33,87.4,87.23,87.24,58749.0,69.0287,69.0841,68.9497,68.9576,58749.0
2019-06-26 10:55:00,87.24,87.33,87.21,87.29,51273.0,68.9576,69.0287,68.9339,68.9971,51273.0
2019-06-26 11:00:00,87.29,87.4,87.23,87.34,49843.0,68.9971,69.0841,68.9497,69.0367,49843.0
2019-06-26 11:05:00,87.34,87.4,87.28,87.33,91887.0,69.0367,69.0841,68.9892,69.0287,91887.0
2019-06-26 11:10:00,87.32,87.45,87.3,87.32,62759.0,69.0208,69.1236,69.005,69.0208,62759.0
2019-06-26 11:15:00,87.31,87.36,87.24,87.25,35574.0,69.0129,69.0525,68.9576,68.9655,35574.0
2019-06-26 11:20:00,87.25,87.28,87.11,87.19,211103.0,68.9655,68.9892,68.8549,68.9181,211103.0
2019-06-26 11:25:00,87.19,87.21,87.08,87.14,75641.0,68.9181,68.9339,68.8311,68.8786,75641.0
2019-06-26 11:30:00,87.14,87.21,87.12,87.14,26863.0,68.8786,68.9339,68.8628,68.8786,26863.0
2019-06-26 11:35:00,87.15,87.25,87.11,87.21,44783.0,68.8865,68.9655,68.8549,68.9339,44783.0
2019-06-26 11:40:00,87.2,87.27,87.17,87.26,18641.0,68.926,68.9813,68.9023,68.9734,18641.0
2019-06-26 11:45:00,87.3,87.33,87.24,87.31,82063.0,69.005,69.0287,68.9576,69.0129,82063.0
2019-06-26 11:50:00,87.32,87.39,87.25,87.37,35465.0,69.0208,69.0762,68.9655,69.0604,35465.0
2019-06-26 11:55:00,87.36,87.37,87.27,87.33,20932.0,69.0525,69.0604,68.9813,69.0287,20932.0
2019-06-26 12:00:00,87.33,87.41,87.32,87.41,19727.0,69.0287,69.092,69.0208,69.092,19727.0
2019-06-26 12:05:00,87.42,87.5,87.42,87.47,23607.0,69.0999,69.1631,69.0999,69.1394,23607.0
2019-06-26 12:10:00,87.47,87.47,87.39,87.4,50535.0,69.1394,69.1394,69.0762,69.0841,50535.0
2019-06-26 12:15:00,87.4,87.43,87.34,87.4,26948.0,69.0841,69.1078,69.0367,69.0841,26948.0
2019-06-26 12:20:00,87.4,87.48,87.38,87.48,39146.0,69.0841,69.1473,69.0683,69.1473,39146.0
2019-06-26 12:25:00,87.47,87.48,87.38,87.41,16956.0,69.1394,69.1473,69.0683,69.092,16956.0
2019-06-26 12:30:00,87.4,87.54,87.4,87.53,46010.0,69.0841,69.1947,69.0841,69.1868,46010.0
2019-06-26 12:35:00,87.53,87.55,87.48,87.51,60299.0,69.1868,69.2026,69.1473,69.171,60299.0
2019-06-26 12:40:00,87.52,87.53,87.48,87.52,41962.0,69.1789,69.1868,69.1473,69.1789,41962.0
2019-06-26 12:45:00,87.51,87.53,87.44,87.44,39125.0,69.171,69.1868,69.1157,69.1157,39125.0
2019-06-26 12:50:00,87.45,87.48,87.42,87.47,24559.0,69.1236,69.1473,69.0999,69.1394,24559.0
2019-06-26 12:55:00,87.46,87.5,87.44,87.48,38164.0,69.1315,69.1631,69.1157,69.1473,38164.0
2019-06-26 13:00:00,87.48,87.53,87.44,87.53,38537.0,69.1473,69.1868,69.1157,69.1868,38537.0
2019-06-26 13:05:00,87.51,87.6,87.48,87.57,33459.0,69.171,69.2422,69.1473,69.2185,33459.0
2019-06-26 13:10:00,87.57,87.62,87.54,87.57,52756.0,69.2185,69.258,69.1947,69.2185,52756.0
2019-06-26 13:15:00,87.54,87.59,87.47,87.58,41678.0,69.1947,69.2343,69.1394,69.2264,41678.0
2019-06-26 13:20:00,87.58,87.62,87.56,87.59,38495.0,69.2264,69.258,69.2105,69.2343,38495.0
2019-06-26 13:25:00,87.59,87.59,87.53,87.54,28740.0,69.2343,69.2343,69.1868,69.1947,28740.0
2019-06-26 13:30:00,87.54,87.55,87.45,87.47,32904.0,69.1947,69.2026,69.1236,69.1394,32904.0
2019-06-26 13:35:00,87.47,87.56,87.45,87.52,65037.0,69.1394,69.2105,69.1236,69.1789,65037.0
2019-06-26 13:40:00,87.52,87.56,87.48,87.56,58014.0,69.1789,69.2105,69.1473,69.2105,58014.0
2019-06-26 13:45:00,87.56,87.57,87.5,87.56,27556.0,69.2105,69.2185,69.1631,69.2105,27556.0
2019-06-26 13:50:00,87.56,87.61,87.54,87.58,36561.0,69.2105,69.2501,69.1947,69.2264,36561.0
2019-06-26 13:55:00,87.58,87.7,87.58,87.7,106330.0,69.2264,69.3212,69.2264,69.3212,106330.0
2019-06-26 14:00:00,87.7,87.77,87.69,87.73,41476.0,69.3212,69.3765,69.3133,69.3449,41476.0
2019-06-26 14:05:00,87.73,87.74,87.61,87.62,56919.0,69.3449,69.3528,69.2501,69.258,56919.0
2019-06-26 14:10:00,87.61,87.66,87.58,87.61,63699.0,69.2501,69.2896,69.2264,69.2501,63699.0
2019-06-26 14:15:00,87.61,87.61,87.41,87.42,38132.0,69.2501,69.2501,69.092,69.0999,38132.0
2019-06-26 14:20:00,87.42,87.47,87.31,87.31,41614.0,69.0999,69.1394,69.0129,69.0129,41614.0
2019-06-26 14:25:00,87.31,87.33,87.11,87.11,143062.0,69.0129,69.0287,68.8549,68.8549,143062.0
2019-06-26 14:30:00,87.11,87.11,86.82,86.86,118201.0,68.8549,68.8549,68.6256,68.6572,118201.0
2019-06-26 14:35:00,86.86,86.86,86.71,86.79,156761.0,68.6572,68.6572,68.5387,68.6019,156761.0
2019-06-26 14:40:00,86.79,86.86,86.63,86.7,179779.0,68.6019,68.6572,68.4754,68.5308,179779.0
2019-06-26 14:45:00,86.7,86.83,86.69,86.83,52232.0,68.5308,68.6335,68.5229,68.6335,52232.0
2019-06-26 14:50:00,86.83,86.85,86.74,86.77,115990.0,68.6335,68.6493,68.5624,68.5861,115990.0
2019-06-26 14:55:00,86.77,86.94,86.76,86.91,61412.0,68.5861,68.7205,68.5782,68.6968,61412.0
2019-06-26 15:00:00,86.91,87.08,86.89,87.08,85835.0,68.6968,68.8311,68.681,68.8311,85835.0
2019-06-26 15:05:00,87.07,87.07,86.95,86.99,59606.0,68.8232,68.8232,68.7284,68.76,59606.0
2019-06-26 15:10:00,86.97,87.03,86.92,86.94,91824.0,68.7442,68.7916,68.7047,68.7205,91824.0
2019-06-26 15:15:00,86.94,87.08,86.93,87.04,106492.0,68.7205,68.8311,68.7126,68.7995,106492.0
2019-06-26 15:20:00,87.04,87.07,86.89,86.91,133625.0,68.7995,68.8232,68.681,68.6968,133625.0
2019-06-26 15:25:00,86.91,86.92,86.81,86.82,90437.0,68.6968,68.7047,68.6177,68.6256,90437.0
2019-06-26 15:30:00,86.81,86.87,86.8,86.81,192297.0,68.6177,68.6651,68.6098,68.6177,192297.0
2019-06-26 15:35:00,86.81,87.09,86.8,87.07,175472.0,68.6177,68.839,68.6098,68.8232,175472.0
2019-06-26 15:40:00,87.08,87.16,86.95,86.95,204846.0,68.8311,68.8944,68.7284,68.7284,204846.0
2019-06-26 15:45:00,86.95,87.0,86.9,86.97,183413.0,68.7284,68.7679,68.6889,68.7442,183413.0
2019-06-26 15:50:00,86.98,87.05,86.95,87.03,184506.0,68.7521,68.8074,68.7284,68.7916,184506.0
2019-06-26 15:55:00,87.03,87.05,86.83,86.83,441343.0,68.7916,68.8074,68.6335,68.6335,441343.0
2019-06-27 09:30:00,86.53,87.07,86.37,87.01,188666.0,69.0461,69.477,68.9185,69.4291,188666.0
2019-06-27 09:35:00,87.0,87.01,86.76,86.78,129214.0,69.4212,69.4291,69.2297,69.2456,129214.0
2019-06-27 09:40:00,86.79,86.95,86.71,86.93,197902.0,69.2536,69.3813,69.1898,69.3653,197902.0
2019-06-27 09:45:00,86.92,86.96,86.66,86.73,87565.0,69.3573,69.3892,69.1499,69.2057,87565.0
2019-06-27 09:50:00,86.73,86.87,86.68,86.83,93252.0,69.2057,69.3174,69.1658,69.2855,93252.0
2019-06-27 09:55:00,86.84,86.88,86.73,86.84,52951.0,69.2935,69.3254,69.2057,69.2935,52951.0
2019-06-27 10:00:00,86.83,86.93,86.78,86.8,145477.0,69.2855,69.3653,69.2456,69.2616,145477.0
2019-06-27 10:05:00,86.8,87.0,86.8,86.92,272411.0,69.2616,69.4212,69.2616,69.3573,272411.0
2019-06-27 10:10:00,86.92,86.97,86.82,86.92,194710.0,69.3573,69.3972,69.2775,69.3573,194710.0
2019-06-27 10:15:00,86.95,87.01,86.9,86.93,154895.0,69.3813,69.4291,69.3414,69.3653,154895.0
2019-06-27 10:20:00,86.93,87.14,86.92,87.12,59806.0,69.3653,69.5329,69.3573,69.5169,59806.0
2019-06-27 10:25:00,87.13,87.14,87.05,87.1,39650.0,69.5249,69.5329,69.4611,69.501,39650.0
2019-06-27 10:30:00,87.11,87.16,87.01,87.01,52674.0,69.5089,69.5488,69.4291,69.4291,52674.0
2019-06-27 10:35:00,87.0,87.02,86.91,86.99,128058.0,69.4212,69.4371,69.3493,69.4132,128058.0
2019-06-27 10:40:00,86.98,87.04,86.93,86.95,223733.0,69.4052,69.4531,69.3653,69.3813,223733.0
2019-06-27 10:45:00,86.95,87.06,86.94,87.02,134696.0,69.3813,69.469,69.3733,69.4371,134696.0
2019-06-27 10:50:00,87.03,87.04,86.93,86.93,64206.0,69.4451,69.4531,69.3653,69.3653,64206.0
2019-06-27 10:55:00,86.92,87.02,86.9,86.99,53078.0,69.3573,69.4371,69.3414,69.4132,53078.0
2019-06-27 11:00:00,86.99,87.04,86.91,86.97,46780.0,69.4132,69.4531,69.3493,69.3972,46780.0
2019-06-27 11:05:00,86.97,87.0,86.91,86.97,130551.0,69.3972,69.4212,69.3493,69.3972,130551.0
2019-06-27 11:10:00,87.0,87.06,86.95,86.97,73989.0,69.4212,69.469,69.3813,69.3972,73989.0
2019-06-27 11:15:00,86.97,87.12,86.96,87.01,135919.0,69.3972,69.5169,69.3892,69.4291,135919.0
2019-06-27 11:20:00,87.0,87.09,86.85,86.86,76221.0,69.4212,69.493,69.3015,69.3094,76221.0
2019-06-27 11:25:00,86.86,86.91,86.84,86.84,150414.0,69.3094,69.3493,69.2935,69.2935,150414.0
2019-06-27 11:30:00,86.83,86.92,86.81,86.88,50403.0,69.2855,69.3573,69.2696,69.3254,50403.0
2019-06-27 11:35:00,86.88,87.0,86.82,87.0,118143.0,69.3254,69.4212,69.2775,69.4212,118143.0
2019-06-27 11:40:00,87.0,87.07,86.96,86.98,44643.0,69.4212,69.477,69.3892,69.4052,44643.0
2019-06-27 11:45:00,86.98,87.01,86.94,86.95,34092.0,69.4052,69.4291,69.3733,69.3813,34092.0
2019-06-27 11:50:00,86.95,87.02,86.93,87.0,37381.0,69.3813,69.4371,69.3653,69.4212,37381.0
2019-06-27 11:55:00,87.0,87.06,86.97,87.06,41259.0,69.4212,69.469,69.3972,69.469,41259.0
2019-06-27 12:00:00,87.05,87.08,87.01,87.06,41080.0,69.4611,69.485,69.4291,69.469,41080.0
2019-06-27 12:05:00,87.05,87.06,86.99,87.03,30933.0,69.4611,69.469,69.4132,69.4451,30933.0
2019-06-27 12:10:00,87.03,87.11,87.02,87.09,21489.0,69.4451,69.5089,69.4371,69.493,21489.0
2019-06-27 12:15:00,87.09,87.09,87.04,87.04,25250.0,69.493,69.493,69.4531,69.4531,25250.0
2019-06-27 12:20:00,87.04,87.05,86.92,86.95,94541.0,69.4531,69.4611,69.3573,69.3813,94541.0
2019-06-27 12:25:00,86.95,86.95,86.89,86.89,70838.0,69.3813,69.3813,69.3334,69.3334,70838.0
2019-06-27 12:30:00,86.89,86.98,86.89,86.92,101320.0,69.3334,69.4052,69.3334,69.3573,101320.0
2019-06-27 12:35:00,86.93,86.95,86.86,86.9,97413.0,69.3653,69.3813,69.3094,69.3414,97413.0
2019-06-27 12:40:00,86.91,86.97,86.89,86.95,85582.0,69.3493,69.3972,69.3334,69.3813,85582.0
2019-06-27 12:45:00,86.96,86.97,86.91,86.95,45812.0,69.3892,69.3972,69.3493,69.3813,45812.0
2019-06-27 12:50:00,86.95,86.95,86.86,86.92,73866.0,69.3813,69.3813,69.3094,69.3573,73866.0
2019-06-27 12:55:00,86.92,86.94,86.91,86.91,20415.0,69.3573,69.3733,69.3493,69.3493,20415.0
2019-06-27 13:00:00,86.9,86.94,86.89,86.91,23737.0,69.3414,69.3733,69.3334,69.3493,23737.0
2019-06-27 13:05:00,86.92,86.98,86.91,86.98,60193.0,69.3573,69.4052,69.3493,69.4052,60193.0
2019-06-27 13:10:00,86.98,86.99,86.94,86.98,12773.0,69.4052,69.4132,69.3733,69.4052,12773.0
2019-06-27 13:15:00,86.98,86.99,86.94,86.96,19197.0,69.4052,69.4132,69.3733,69.3892,19197.0
2019-06-27 13:20:00,86.98,87.04,86.94,86.97,36451.0,69.4052,69.4531,69.3733,69.3972,36451.0
2019-06-27 13:25:00,86.97,86.99,86.93,86.94,73074.0,69.3972,69.4132,69.3653,69.3733,73074.0
2019-06-27 13:30:00,86.94,86.99,86.93,86.99,34243.0,69.3733,69.4132,69.3653,69.4132,34243.0
2019-06-27 13:35:00,86.98,87.0,86.95,86.98,69326.0,69.4052,69.4212,69.3813,69.4052,69326.0
2019-06-27 13:40:00,86.98,86.99,86.95,86.97,21786.0,69.4052,69.4132,69.3813,69.3972,21786.0
2019-06-27 13:45:00,86.97,86.99,86.94,86.97,42197.0,69.3972,69.4132,69.3733,69.3972,42197.0
2019-06-27 13:50:00,86.96,86.96,86.89,86.92,148134.0,69.3892,69.3892,69.3334,69.3573,148134.0
2019-06-27 13:55:00,86.92,86.95,86.87,86.91,24190.0,69.3573,69.3813,69.3174,69.3493,24190.0
2019-06-27 14:00:00,86.91,86.93,86.87,86.89,23337.0,69.3493,69.3653,69.3174,69.3334,23337.0
2019-06-27 14:05:00,86.9,86.93,86.88,86.9,14223.0,69.3414,69.3653,69.3254,69.3414,14223.0
2019-06-27 14:10:00,86.9,86.97,86.9,86.94,20310.0,69.3414,69.3972,69.3414,69.3733,20310.0
2019-06-27 14:15:00,86.94,87.01,86.94,86.99,35830.0,69.3733,69.4291,69.3733,69.4132,35830.0
2019-06-27 14:20:00,86.98,87.0,86.91,86.94,37141.0,69.4052,69.4212,69.3493,69.3733,37141.0
2019-06-27 14:25:00,86.93,86.97,86.9,86.93,41958.0,69.3653,69.3972,69.3414,69.3653,41958.0
2019-06-27 14:30:00,86.94,86.98,86.91,86.92,22969.0,69.3733,69.4052,69.3493,69.3573,22969.0
2019-06-27 14:35:00,86.91,86.96,86.89,86.95,32389.0,69.3493,69.3892,69.3334,69.3813,32389.0
2019-06-27 14:40:00,86.95,86.99,86.92,86.98,46812.0,69.3813,69.4132,69.3573,69.4052,46812.0
2019-06-27 14:45:00,86.98,86.99,86.94,86.96,28086.0,69.4052,69.4132,69.3733,69.3892,28086.0
2019-06-27 14:50:00,86.98,87.0,86.95,86.98,49456.0,69.4052,69.4212,69.3813,69.4052,49456.0
2019-06-27 14:55:00,86.97,86.99,86.93,86.95,72453.0,69.3972,69.4132,69.3653,69.3813,72453.0
2019-06-27 15:00:00,86.95,86.97,86.87,86.9,47285.0,69.3813,69.3972,69.3174,69.3414,47285.0
2019-06-27 15:05:00,86.9,86.91,86.83,86.9,45346.0,69.3414,69.3493,69.2855,69.3414,45346.0
2019-06-27 15:10:00,86.91,86.96,86.9,86.92,28049.0,69.3493,69.3892,69.3414,69.3573,28049.0
2019-06-27 15:15:00,86.92,86.95,86.83,86.85,30771.0,69.3573,69.3813,69.2855,69.3015,30771.0
2019-06-27 15:20:00,86.84,86.86,86.75,86.86,34865.0,69.2935,69.3094,69.2217,69.3094,34865.0
2019-06-27 15:25:00,86.85,86.95,86.82,86.94,34718.0,69.3015,69.3813,69.2775,69.3733,34718.0
2019-06-27 15:30:00,86.94,86.95,86.8,86.82,61437.0,69.3733,69.3813,69.2616,69.2775,61437.0
2019-06-27 15:35:00,86.84,87.01,86.82,87.01,56928.0,69.2935,69.4291,69.2775,69.4291,56928.0
2019-06-27 15:40:00,87.01,87.07,86.95,86.98,91716.0,69.4291,69.477,69.3813,69.4052,91716.0
2019-06-27 15:45:00,86.98,87.05,86.97,87.02,79038.0,69.4052,69.4611,69.3972,69.4371,79038.0
2019-06-27 15:50:00,87.02,87.07,86.92,86.94,92859.0,69.4371,69.477,69.3573,69.3733,92859.0
2019-06-27 15:55:00,86.95,87.13,86.95,87.06,514849.0,69.3813,69.5249,69.3813,69.469,514849.0
2019-06-28 09:30:00,87.21,87.45,87.18,87.22,103653.0,69.5887,69.7802,69.5648,69.5967,103653.0
2019-06-28 09:35:00,87.21,87.32,87.14,87.22,107427.0,69.5887,69.6765,69.5329,69.5967,107427.0
2019-06-28 09:40:00,87.22,87.44,87.2,87.25,96548.0,69.5967,69.7723,69.5807,69.6206,96548.0
2019-06-28 09:45:00,87.29,87.39,87.23,87.34,66543.0,69.6526,69.7324,69.6047,69.6925,66543.0
2019-06-28 09:50:00,87.35,87.41,87.3,87.33,44502.0,69.7004,69.7483,69.6605,69.6845,44502.0
2019-06-28 09:55:00,87.34,87.43,87.3,87.39,63210.0,69.6925,69.7643,69.6605,69.7324,63210.0
2019-06-28 10:00:00,87.39,87.42,87.29,87.37,44053.0,69.7324,69.7563,69.6526,69.7164,44053.0
2019-06-28 10:05:00,87.36,87.36,87.24,87.31,47326.0,69.7084,69.7084,69.6127,69.6685,47326.0
2019-06-28 10:10:00,87.32,87.35,87.25,87.3,59239.0,69.6765,69.7004,69.6206,69.6605,59239.0
2019-06-28 10:15:00,87.31,87.33,87.24,87.27,49683.0,69.6685,69.6845,69.6127,69.6366,49683.0
2019-06-28 10:20:00,87.26,87.33,87.26,87.27,29740.0,69.6286,69.6845,69.6286,69.6366,29740.0
2019-06-28 10:25:00,87.28,87.34,87.24,87.33,42802.0,69.6446,69.6925,69.6127,69.6845,42802.0
2019-06-28 10:30:00,87.34,87.42,87.34,87.41,36877.0,69.6925,69.7563,69.6925,69.7483,36877.0
2019-06-28 10:35:00,87.43,87.5,87.4,87.45,54240.0,69.7643,69.8201,69.7403,69.7802,54240.0
2019-06-28 10:40:00,87.45,87.48,87.4,87.47,38425.0,69.7802,69.8042,69.7403,69.7962,38425.0
2019-06-28 10:45:00,87.46,87.53,87.42,87.42,39899.0,69.7882,69.8441,69.7563,69.7563,39899.0
2019-06-28 10:50:00,87.43,87.46,87.4,87.46,40903.0,69.7643,69.7882,69.7403,69.7882,40903.0
2019-06-28 10:55:00,87.46,87.48,87.38,87.41,82710.0,69.7882,69.8042,69.7244,69.7483,82710.0
2019-06-28 11:00:00,87.4,87.41,87.34,87.38,66700.0,69.7403,69.7483,69.6925,69.7244,66700.0
2019-06-28 11:05:00,87.37,87.4,87.36,87.38,27538.0,69.7164,69.7403,69.7084,69.7244,27538.0
2019-06-28 11:10:00,87.36,87.4,87.35,87.36,45772.0,69.7084,69.7403,69.7004,69.7084,45772.0
2019-06-28 11:15:00,87.37,87.39,87.32,87.38,36164.0,69.7164,69.7324,69.6765,69.7244,36164.0
2019-06-28 11:20:00,87.39,87.42,87.38,87.4,51371.0,69.7324,69.7563,69.7244,69.7403,51371.0
2019-06-28 11:25:00,87.39,87.43,87.38,87.4,40991.0,69.7324,69.7643,69.7244,69.7403,40991.0
2019-06-28 11:30:00,87.4,87.53,87.4,87.53,55251.0,69.7403,69.8441,69.7403,69.8441,55251.0
2019-06-28 11:35:00,87.53,87.56,87.46,87.46,53496.0,69.8441,69.868,69.7882,69.7882,53496.0
2019-06-28 11:40:00,87.45,87.51,87.42,87.5,25110.0,69.7802,69.8281,69.7563,69.8201,25110.0
2019-06-28 11:45:00,87.5,87.53,87.46,87.47,73309.0,69.8201,69.8441,69.7882,69.7962,73309.0
2019-06-28 11:50:00,87.48,87.49,87.41,87.45,53301.0,69.8042,69.8122,69.7483,69.7802,53301.0
2019-06-28 11:55:00,87.45,87.52,87.44,87.48,24199.0,69.7802,69.8361,69.7723,69.8042,24199.0
2019-06-28 12:00:00,87.48,87.5,87.41,87.42,17878.0,69.8042,69.8201,69.7483,69.7563,17878.0
2019-06-28 12:05:00,87.42,87.49,87.42,87.48,32035.0,69.7563,69.8122,69.7563,69.8042,32035.0
2019-06-28 12:10:00,87.48,87.52,87.48,87.52,31091.0,69.8042,69.8361,69.8042,69.8361,31091.0
2019-06-28 12:15:00,87.53,87.62,87.51,87.62,40217.0,69.8441,69.9159,69.8281,69.9159,40217.0
2019-06-28 12:20:00,87.62,87.74,87.6,87.69,55712.0,69.9159,70.0116,69.8999,69.9717,55712.0
2019-06-28 12:25:00,87.69,87.72,87.67,87.7,44000.0,69.9717,69.9957,69.9558,69.9797,44000.0
2019-06-28 12:30:00,87.7,87.71,87.65,87.69,27461.0,69.9797,69.9877,69.9398,69.9717,27461.0
2019-06-28 12:35:00,87.69,87.72,87.65,87.72,22813.0,69.9717,69.9957,69.9398,69.9957,22813.0
2019-06-28 12:40:00,87.73,87.76,87.68,87.68,21307.0,70.0037,70.0276,69.9638,69.9638,21307.0
2019-06-28 12:45:00,87.68,87.77,87.67,87.76,64030.0,69.9638,70.0356,69.9558,70.0276,64030.0
2019-06-28 12:50:00,87.77,87.83,87.76,87.76,16276.0,70.0356,70.0835,70.0276,70.0276,16276.0
2019-06-28 12:55:00,87.77,87.8,87.74,87.74,17170.0,70.0356,70.0595,70.0116,70.0116,17170.0
2019-06-28 13:00:00,87.74,87.75,87.65,87.69,16830.0,70.0116,70.0196,69.9398,69.9717,16830.0
2019-06-28 13:05:00,87.69,87.72,87.68,87.69,12562.0,69.9717,69.9957,69.9638,69.9717,12562.0
2019-06-28 13:10:00,87.68,87.69,87.63,87.64,18772.0,69.9638,69.9717,69.9239,69.9318,18772.0
2019-06-28 13:15:00,87.63,87.72,87.63,87.65,18276.0,69.9239,69.9957,69.9239,69.9398,18276.0
2019-06-28 13:20:00,87.65,87.68,87.62,87.67,18937.0,69.9398,69.9638,69.9159,69.9558,18937.0
2019-06-28 13:25:00,87.68,87.8,87.67,87.8,12844.0,69.9638,70.0595,69.9558,70.0595,12844.0
2019-06-28 13:30:00,87.8,87.87,87.77,87.87,45578.0,70.0595,70.1154,70.0356,70.1154,45578.0
2019-06-28 13:35:00,87.87,87.92,87.84,87.91,20895.0,70.1154,70.1553,70.0914,70.1473,20895.0
2019-06-28 13:40:00,87.91,87.96,87.9,87.91,28556.0,70.1473,70.1872,70.1393,70.1473,28556.0
2019-06-28 13:45:00,87.91,87.95,87.85,87.87,37151.0,70.1473,70.1792,70.0994,70.1154,37151.0
2019-06-28 13:50:00,87.87,87.89,87.81,87.86,26991.0,70.1154,70.1313,70.0675,70.1074,26991.0
2019-06-28 13:55:00,87.84,87.84,87.76,87.84,14533.0,70.0914,70.0914,70.0276,70.0914,14533.0
2019-06-28 14:00:00,87.84,87.88,87.83,87.85,138111.0,70.0914,70.1234,70.0835,70.0994,138111.0
2019-06-28 14:05:00,87.86,87.87,87.78,87.81,41966.0,70.1074,70.1154,70.0436,70.0675,41966.0
2019-06-28 14:10:00,87.81,87.81,87.7,87.71,145034.0,70.0675,70.0675,69.9797,69.9877,145034.0
2019-06-28 14:15:00,87.71,87.71,87.52,87.54,51771.0,69.9877,69.9877,69.8361,69.8521,51771.0
2019-06-28 14:20:00,87.54,87.63,87.54,87.58,78188.0,69.8521,69.9239,69.8521,69.884,78188.0
2019-06-28 14:25:00,87.58,87.69,87.57,87.69,185063.0,69.884,69.9717,69.876,69.9717,185063.0
2019-06-28 14:30:00,87.69,87.73,87.66,87.66,128745.0,69.9717,70.0037,69.9478,69.9478,128745.0
2019-06-28 14:35:00,87.67,87.72,87.64,87.65,21365.0,69.9558,69.9957,69.9318,69.9398,21365.0
2019-06-28 14:40:00,87.65,87.69,87.63,87.65,15192.0,69.9398,69.9717,69.9239,69.9398,15192.0
2019-06-28 14:45:00,87.64,87.7,87.63,87.65,19104.0,69.9318,69.9797,69.9239,69.9398,19104.0
2019-06-28 14:50:00,87.66,87.68,87.54,87.58,34701.0,69.9478,69.9638,69.8521,69.884,34701.0
2019-06-28 14:55:00,87.57,87.63,87.56,87.63,23478.0,69.876,69.9239,69.868,69.9239,23478.0
2019-06-28 15:00:00,87.65,87.65,87.54,87.63,137832.0,69.9398,69.9398,69.8521,69.9239,137832.0
2019-06-28 15:05:00,87.63,87.69,87.61,87.68,89136.0,69.9239,69.9717,69.9079,69.9638,89136.0
2019-06-28 15:10:00,87.67,87.7,87.63,87.66,76702.0,69.9558,69.9797,69.9239,69.9478,76702.0
2019-06-28 15:15:00,87.66,87.67,87.57,87.6,69619.0,69.9478,69.9558,69.876,69.8999,69619.0
2019-06-28 15:20:00,87.6,87.67,87.55,87.57,65118.0,69.8999,69.9558,69.86,69.876,65118.0
2019-06-28 15:25:00,87.57,87.62,87.53,87.62,90403.0,69.876,69.9159,69.8441,69.9159,90403.0
2019-06-28 15:30:00,87.63,87.69,87.58,87.61,132558.0,69.9239,69.9717,69.884,69.9079,132558.0
2019-06-28 15:35:00,87.61,87.62,87.36,87.45,274866.0,69.9079,69.9159,69.7084,69.7802,274866.0
2019-06-28 15:40:00,87.45,87.45,87.26,87.26,159303.0,69.7802,69.7802,69.6286,69.6286,159303.0
2019-06-28 15:45:00,87.26,87.44,87.26,87.44,178126.0,69.6286,69.7723,69.6286,69.7723,178126.0
2019-06-28 15:50:00,87.44,87.44,87.28,87.37,241550.0,69.7723,69.7723,69.6446,69.7164,241550.0
2019-06-28 15:55:00,87.38,87.52,87.35,87.48,548584.0,69.7244,69.8361,69.7004,69.8042,548584.0
2019-07-01 09:30:00,87.8,87.98,87.56,87.77,713857.0,70.0595,70.2031,69.868,70.0356,713857.0
2019-07-01 09:35:00,87.76,87.82,87.59,87.65,305399.0,70.0276,70.0755,69.8919,69.9398,305399.0
2019-07-01 09:40:00,87.64,87.7,87.51,87.53,432548.0,69.9318,69.9797,69.8281,69.8441,432548.0
2019-07-01 09:45:00,87.54,87.56,87.34,87.35,202588.0,69.8521,69.868,69.6925,69.7004,202588.0
2019-07-01 09:50:00,87.35,87.36,87.01,87.06,264212.0,69.7004,69.7084,69.4291,69.469,264212.0
2019-07-01 09:55:00,87.06,87.09,86.93,87.05,307167.0,69.469,69.493,69.3653,69.4611,307167.0
2019-07-01 10:00:00,87.09,87.09,86.83,86.99,125814.0,69.493,69.493,69.2855,69.4132,125814.0
2019-07-01 10:05:00,86.98,86.98,86.81,86.82,189520.0,69.4052,69.4052,69.2696,69.2775,189520.0
2019-07-01 10:10:00,86.81,86.92,86.62,86.63,238991.0,69.2696,69.3573,69.1179,69.1259,238991.0
2019-07-01 10:15:00,86.63,86.7,86.51,86.6,129043.0,69.1259,69.1818,69.0302,69.102,129043.0
2019-07-01 10:20:00,86.61,86.75,86.6,86.71,202129.0,69.11,69.2217,69.102,69.1898,202129.0
2019-07-01 10:25:00,86.71,86.73,86.57,86.66,95844.0,69.1898,69.2057,69.078,69.1499,95844.0
2019-07-01 10:30:00,86.68,86.87,86.65,86.87,72917.0,69.1658,69.3174,69.1419,69.3174,72917.0
2019-07-01 10:35:00,86.86,87.0,86.85,86.92,74165.0,69.3094,69.4212,69.3015,69.3573,74165.0
2019-07-01 10:40:00,86.91,86.94,86.77,86.78,55978.0,69.3493,69.3733,69.2376,69.2456,55978.0
2019-07-01 10:45:00,86.8,86.89,86.7,86.72,38714.0,69.2616,69.3334,69.1818,69.1977,38714.0
2019-07-01 10:50:00,86.71,86.78,86.66,86.68,41074.0,69.1898,69.2456,69.1499,69.1658,41074.0
2019-07-01 10:55:00,86.67,86.67,86.56,86.57,30413.0,69.1578,69.1578,69.0701,69.078,30413.0
2019-07-01 11:00:00,86.57,86.61,86.45,86.45,60665.0,69.078,69.11,68.9823,68.9823,60665.0
2019-07-01 11:05:00,86.45,86.49,86.39,86.42,52670.0,68.9823,69.0142,68.9344,68.9584,52670.0
2019-07-01 11:10:00,86.42,86.46,86.33,86.42,103414.0,68.9584,68.9903,68.8865,68.9584,103414.0
2019-07-01 11:15:00,86.41,86.44,86.33,86.4,65849.0,68.9504,68.9743,68.8865,68.9424,65849.0
2019-07-01 11:20:00,86.39,86.44,86.35,86.38,93957.0,68.9344,68.9743,68.9025,68.9264,93957.0
2019-07-01 11:25:00,86.4,86.43,86.34,86.39,92523.0,68.9424,68.9663,68.8945,68.9344,92523.0
2019-07-01 11:30:00,86.38,86.45,86.33,86.41,46900.0,68.9264,68.9823,68.8865,68.9504,46900.0
2019-07-01 11:35:00,86.43,86.61,86.39,86.58,106721.0,68.9663,69.11,68.9344,69.086,106721.0
2019-07-01 11:40:00,86.58,86.6,86.41,86.41,62238.0,69.086,69.102,68.9504,68.9504,62238.0
2019-07-01 11:45:00,86.42,86.48,86.4,86.43,53111.0,68.9584,69.0062,68.9424,68.9663,53111.0
2019-07-01 11:50:00,86.44,86.56,86.44,86.52,35448.0,68.9743,69.0701,68.9743,69.0381,35448.0
2019-07-01 11:55:00,86.52,86.53,86.44,86.47,34671.0,69.0381,69.0461,68.9743,68.9982,34671.0
2019-07-01 12:00:00,86.48,86.57,86.44,86.54,38018.0,69.0062,69.078,68.9743,69.0541,38018.0
2019-07-01 12:05:00,86.56,86.68,86.52,86.64,58064.0,69.0701,69.1658,69.0381,69.1339,58064.0
2019-07-01 12:10:00,86.65,86.69,86.62,86.68,50462.0,69.1419,69.1738,69.1179,69.1658,50462.0
2019-07-01 12:15:00,86.68,86.76,86.62,86.7,233980.0,69.1658,69.2297,69.1179,69.1818,233980.0
2019-07-01 12:20:00,86.7,86.74,86.65,86.68,29282.0,69.1818,69.2137,69.1419,69.1658,29282.0
2019-07-01 12:25:00,86.68,86.72,86.64,86.69,33146.0,69.1658,69.1977,69.1339,69.1738,33146.0
2019-07-01 12:30:00,86.7,86.78,86.66,86.78,59258.0,69.1818,69.2456,69.1499,69.2456,59258.0
2019-07-01 12:35:00,86.78,86.84,86.75,86.84,20961.0,69.2456,69.2935,69.2217,69.2935,20961.0
2019-07-01 12:40:00,86.84,86.86,86.8,86.85,50393.0,69.2935,69.3094,69.2616,69.3015,50393.0
2019-07-01 12:45:00,86.85,86.91,86.82,86.88,29006.0,69.3015,69.3493,69.2775,69.3254,29006.0
2019-07-01 12:50:00,86.88,86.91,86.87,86.87,14988.0,69.3254,69.3493,69.3174,69.3174,14988.0
2019-07-01 12:55:00,86.87,86.9,86.77,86.78,40557.0,69.3174,69.3414,69.2376,69.2456,40557.0
2019-07-01 13:00:00,86.78,86.84,86.78,86.83,20443.0,69.2456,69.2935,69.2456,69.2855,20443.0
2019-07-01 13:05:00,86.84,86.92,86.84,86.92,21193.0,69.2935,69.3573,69.2935,69.3573,21193.0
2019-07-01 13:10:00,86.93,87.02,86.88,86.92,35180.0,69.3653,69.4371,69.3254,69.3573,35180.0
2019-07-01 13:15:00,86.91,86.95,86.86,86.94,20504.0,69.3493,69.3813,69.3094,69.3733,20504.0
2019-07-01 13:20:00,86.95,87.07,86.94,87.07,85336.0,69.3813,69.477,69.3733,69.477,85336.0
2019-07-01 13:25:00,87.06,87.07,87.02,87.04,38983.0,69.469,69.477,69.4371,69.4531,38983.0
2019-07-01 13:30:00,87.04,87.04,86.93,86.95,40204.0,69.4531,69.4531,69.3653,69.3813,40204.0
2019-07-01 13:35:00,86.95,87.05,86.95,87.05,28710.0,69.3813,69.4611,69.3813,69.4611,28710.0
2019-07-01 13:40:00,87.04,87.1,87.03,87.05,19681.0,69.4531,69.501,69.4451,69.4611,19681.0
2019-07-01 13:45:00,87.05,87.18,87.03,87.15,28945.0,69.4611,69.5648,69.4451,69.5409,28945.0
2019-07-01 13:50:00,87.15,87.19,87.12,87.17,37523.0,69.5409,69.5728,69.5169,69.5568,37523.0
2019-07-01 13:55:00,87.18,87.22,87.15,87.18,51783.0,69.5648,69.5967,69.5409,69.5648,51783.0
2019-07-01 14:00:00,87.18,87.19,87.1,87.12,50542.0,69.5648,69.5728,69.501,69.5169,50542.0
2019-07-01 14:05:00,87.12,87.13,87.04,87.08,34827.0,69.5169,69.5249,69.4531,69.485,34827.0
2019-07-01 14:10:00,87.08,87.19,87.07,87.17,56324.0,69.485,69.5728,69.477,69.5568,56324.0
2019-07-01 14:15:00,87.17,87.2,87.13,87.15,43799.0,69.5568,69.5807,69.5249,69.5409,43799.0
2019-07-01 14:20:00,87.15,87.19,87.1,87.14,42171.0,69.5409,69.5728,69.501,69.5329,42171.0
2019-07-01 14:25:00,87.13,87.17,87.03,87.03,50068.0,69.5249,69.5568,69.4451,69.4451,50068.0
2019-07-01 14:30:00,87.04,87.08,87.02,87.04,68109.0,69.4531,69.485,69.4371,69.4531,68109.0
2019-07-01 14:35:00,87.03,87.04,86.95,86.98,28639.0,69.4451,69.4531,69.3813,69.4052,28639.0
2019-07-01 14:40:00,86.98,87.03,86.96,87.03,27158.0,69.4052,69.4451,69.3892,69.4451,27158.0
2019-07-01 14:45:00,87.04,87.04,86.95,86.97,44587.0,69.4531,69.4531,69.3813,69.3972,44587.0
2019-07-01 14:50:00,86.97,87.0,86.95,86.98,38739.0,69.3972,69.4212,69.3813,69.4052,38739.0
2019-07-01 14:55:00,86.98,87.05,86.97,87.04,43189.0,69.4052,69.4611,69.3972,69.4531,43189.0
2019-07-01 15:00:00,87.04,87.19,87.01,87.1,48597.0,69.4531,69.5728,69.4291,69.501,48597.0
2019-07-01 15:05:00,87.11,87.13,87.03,87.06,40974.0,69.5089,69.5249,69.4451,69.469,40974.0
2019-07-01 15:10:00,87.06,87.16,87.05,87.11,53808.0,69.469,69.5488,69.4611,69.5089,53808.0
2019-07-01 15:15:00,87.11,87.11,87.02,87.03,59486.0,69.5089,69.5089,69.4371,69.4451,59486.0
2019-07-01 15:20:00,87.03,87.09,86.96,87.08,61921.0,69.4451,69.493,69.3892,69.485,61921.0
2019-07-01 15:25:00,87.08,87.14,87.01,87.05,51749.0,69.485,69.5329,69.4291,69.4611,51749.0
2019-07-01 15:30:00,87.05,87.13,87.02,87.03,75561.0,69.4611,69.5249,69.4371,69.4451,75561.0
2019-07-01 15:35:00,87.03,87.19,87.03,87.17,71562.0,69.4451,69.5728,69.4451,69.5568,71562.0
2019-07-01 15:40:00,87.17,87.26,87.17,87.26,322870.0,69.5568,69.6286,69.5568,69.6286,322870.0
2019-07-01 15:45:00,87.24,87.48,87.22,87.48,276636.0,69.6127,69.8042,69.5967,69.8042,276636.0
2019-07-01 15:50:00,87.48,87.57,87.43,87.56,320071.0,69.8042,69.876,69.7643,69.868,320071.0
2019-07-01 15:55:00,87.57,87.58,87.3,87.34,684332.0,69.876,69.884,69.6605,69.6925,684332.0
2019-07-02 09:30:00,87.68,87.8,87.44,87.59,313921.0,69.9638,70.0595,69.7723,69.8919,313921.0
2019-07-02 09:35:00,87.58,87.84,87.53,87.81,70907.0,69.884,70.0914,69.8441,70.0675,70907.0
2019-07-02 09:40:00,87.8,87.88,87.67,87.88,41638.0,70.0595,70.1234,69.9558,70.1234,41638.0
2019-07-02 09:45:00,87.88,88.12,87.81,88.07,58940.0,70.1234,70.3149,70.0675,70.275,58940.0
2019-07-02 09:50:00,88.09,88.12,87.97,88.06,74680.0,70.2909,70.3149,70.1952,70.267,74680.0
2019-07-02 09:55:00,88.06,88.33,88.05,88.3,95818.0,70.267,70.4824,70.259,70.4585,95818.0
2019-07-02 10:00:00,88.29,88.4,88.26,88.35,132859.0,70.4505,70.5383,70.4266,70.4984,132859.0
2019-07-02 10:05:00,88.34,88.38,88.25,88.38,209786.0,70.4904,70.5223,70.4186,70.5223,209786.0
2019-07-02 10:10:00,88.38,88.42,88.32,88.36,108519.0,70.5223,70.5542,70.4744,70.5064,108519.0
2019-07-02 10:15:00,88.37,88.54,88.37,88.53,124547.0,70.5143,70.65,70.5143,70.642,124547.0
2019-07-02 10:20:00,88.53,88.58,88.45,88.45,97843.0,70.642,70.6819,70.5782,70.5782,97843.0
2019-07-02 10:25:00,88.45,88.55,88.44,88.54,37569.0,70.5782,70.658,70.5702,70.65,37569.0
2019-07-02 10:30:00,88.54,88.67,88.52,88.64,89768.0,70.65,70.7537,70.634,70.7298,89768.0
2019-07-02 10:35:00,88.65,88.68,88.57,88.68,77053.0,70.7378,70.7617,70.6739,70.7617,77053.0
2019-07-02 10:40:00,88.69,88.74,88.58,88.6,60442.0,70.7697,70.8096,70.6819,70.6979,60442.0
2019-07-02 10:45:00,88.59,88.66,88.55,88.65,36650.0,70.6899,70.7457,70.658,70.7378,36650.0
2019-07-02 10:50:00,88.64,88.68,88.56,88.66,80371.0,70.7298,70.7617,70.666,70.7457,80371.0
2019-07-02 10:55:00,88.67,88.67,88.39,88.46,39229.0,70.7537,70.7537,70.5303,70.5862,39229.0
2019-07-02 11:00:00,88.46,88.54,88.43,88.52,23172.0,70.5862,70.65,70.5622,70.634,23172.0
2019-07-02 11:05:00,88.53,88.54,88.44,88.49,21532.0,70.642,70.65,70.5702,70.6101,21532.0
2019-07-02 11:10:00,88.5,88.5,88.36,88.38,72216.0,70.6181,70.6181,70.5064,70.5223,72216.0
2019-07-02 11:15:00,88.38,88.44,88.34,88.43,17430.0,70.5223,70.5702,70.4904,70.5622,17430.0
2019-07-02 11:20:00,88.44,88.62,88.43,88.55,33061.0,70.5702,70.7138,70.5622,70.658,33061.0
2019-07-02 11:25:00,88.55,88.55,88.4,88.42,42564.0,70.658,70.658,70.5383,70.5542,42564.0
2019-07-02 11:30:00,88.42,88.45,88.37,88.39,22531.0,70.5542,70.5782,70.5143,70.5303,22531.0
2019-07-02 11:35:00,88.38,88.48,88.37,88.38,64467.0,70.5223,70.6021,70.5143,70.5223,64467.0
2019-07-02 11:40:00,88.37,88.54,88.33,88.49,43500.0,70.5143,70.65,70.4824,70.6101,43500.0
2019-07-02 11:45:00,88.5,88.53,88.42,88.49,269103.0,70.6181,70.642,70.5542,70.6101,269103.0
2019-07-02 11:50:00,88.47,88.55,88.46,88.52,235546.0,70.5941,70.658,70.5862,70.634,235546.0
2019-07-02 11:55:00,88.52,88.55,88.45,88.45,75425.0,70.634,70.658,70.5782,70.5782,75425.0
2019-07-02 12:00:00,88.45,88.51,88.44,88.48,19267.0,70.5782,70.6261,70.5702,70.6021,19267.0
2019-07-02 12:05:00,88.49,88.54,88.45,88.48,32841.0,70.6101,70.65,70.5782,70.6021,32841.0
2019-07-02 12:10:00,88.48,88.54,88.47,88.53,38293.0,70.6021,70.65,70.5941,70.642,38293.0
2019-07-02 12:15:00,88.54,88.65,88.54,88.65,23954.0,70.65,70.7378,70.65,70.7378,23954.0
2019-07-02 12:20:00,88.65,88.67,88.59,88.63,33315.0,70.7378,70.7537,70.6899,70.7218,33315.0
2019-07-02 12:25:00,88.62,88.63,88.52,88.56,21961.0,70.7138,70.7218,70.634,70.666,21961.0
2019-07-02 12:30:00,88.57,88.58,88.51,88.53,60880.0,70.6739,70.6819,70.6261,70.642,60880.0
2019-07-02 12:35:00,88.53,88.66,88.53,88.61,146618.0,70.642,70.7457,70.642,70.7059,146618.0
2019-07-02 12:40:00,88.62,88.64,88.56,88.59,21684.0,70.7138,70.7298,70.666,70.6899,21684.0
2019-07-02 12:45:00,88.58,88.65,88.58,88.62,26862.0,70.6819,70.7378,70.6819,70.7138,26862.0
2019-07-02 12:50:00,88.61,88.65,88.58,88.64,16739.0,70.7059,70.7378,70.6819,70.7298,16739.0
2019-07-02 12:55:00,88.63,88.64,88.55,88.57,19996.0,70.7218,70.7298,70.658,70.6739,19996.0
2019-07-02 13:00:00,88.56,88.57,88.48,88.51,17891.0,70.666,70.6739,70.6021,70.6261,17891.0
2019-07-02 13:05:00,88.5,88.61,88.5,88.6,26341.0,70.6181,70.7059,70.6181,70.6979,26341.0
2019-07-02 13:10:00,88.6,88.67,88.59,88.62,26240.0,70.6979,70.7537,70.6899,70.7138,26240.0
2019-07-02 13:15:00,88.61,88.7,88.61,88.7,27712.0,70.7059,70.7777,70.7059,70.7777,27712.0
2019-07-02 13:20:00,88.71,88.75,88.67,88.72,37513.0,70.7856,70.8176,70.7537,70.7936,37513.0
2019-07-02 13:25:00,88.72,88.75,88.68,88.7,74674.0,70.7936,70.8176,70.7617,70.7777,74674.0
2019-07-02 13:30:00,88.7,88.72,88.65,88.7,18352.0,70.7777,70.7936,70.7378,70.7777,18352.0
2019-07-02 13:35:00,88.71,88.76,88.7,88.76,33218.0,70.7856,70.8255,70.7777,70.8255,33218.0
2019-07-02 13:40:00,88.76,88.76,88.66,88.66,14380.0,70.8255,70.8255,70.7457,70.7457,14380.0
2019-07-02 13:45:00,88.67,88.7,88.64,88.7,13638.0,70.7537,70.7777,70.7298,70.7777,13638.0
2019-07-02 13:50:00,88.7,88.73,88.69,88.7,24911.0,70.7777,70.8016,70.7697,70.7777,24911.0
2019-07-02 13:55:00,88.7,88.72,88.61,88.63,20921.0,70.7777,70.7936,70.7059,70.7218,20921.0
2019-07-02 14:00:00,88.64,88.76,88.62,88.75,31421.0,70.7298,70.8255,70.7138,70.8176,31421.0
2019-07-02 14:05:00,88.75,88.76,88.69,88.72,70493.0,70.8176,70.8255,70.7697,70.7936,70493.0
2019-07-02 14:10:00,88.73,88.75,88.69,88.69,67397.0,70.8016,70.8176,70.7697,70.7697,67397.0
2019-07-02 14:15:00,88.69,88.72,88.66,88.67,34104.0,70.7697,70.7936,70.7457,70.7537,34104.0
2019-07-02 14:20:00,88.66,88.77,88.65,88.77,101690.0,70.7457,70.8335,70.7378,70.8335,101690.0
2019-07-02 14:25:00,88.76,88.77,88.69,88.7,29682.0,70.8255,70.8335,70.7697,70.7777,29682.0
2019-07-02 14:30:00,88.7,88.73,88.66,88.69,30391.0,70.7777,70.8016,70.7457,70.7697,30391.0
2019-07-02 14:35:00,88.69,88.7,88.61,88.66,37611.0,70.7697,70.7777,70.7059,70.7457,37611.0
2019-07-02 14:40:00,88.66,88.75,88.62,88.72,23720.0,70.7457,70.8176,70.7138,70.7936,23720.0
2019-07-02 14:45:00,88.72,88.74,88.68,88.73,56514.0,70.7936,70.8096,70.7617,70.8016,56514.0
2019-07-02 14:50:00,88.73,88.73,88.65,88.67,59685.0,70.8016,70.8016,70.7378,70.7537,59685.0
2019-07-02 14:55:00,88.69,88.75,88.66,88.71,28171.0,70.7697,70.8176,70.7457,70.7856,28171.0
2019-07-02 15:00:00,88.71,88.76,88.68,88.74,73634.0,70.7856,70.8255,70.7617,70.8096,73634.0
2019-07-02 15:05:00,88.75,88.76,88.71,88.74,26980.0,70.8176,70.8255,70.7856,70.8096,26980.0
2019-07-02 15:10:00,88.75,88.76,88.62,88.65,44806.0,70.8176,70.8255,70.7138,70.7378,44806.0
2019-07-02 15:15:00,88.66,88.68,88.63,88.64,42470.0,70.7457,70.7617,70.7218,70.7298,42470.0
2019-07-02 15:20:00,88.65,88.65,88.61,88.63,48102.0,70.7378,70.7378,70.7059,70.7218,48102.0
2019-07-02 15:25:00,88.64,88.68,88.58,88.61,29168.0,70.7298,70.7617,70.6819,70.7059,29168.0
2019-07-02 15:30:00,88.6,88.63,88.56,88.62,69019.0,70.6979,70.7218,70.666,70.7138,69019.0
2019-07-02 15:35:00,88.63,88.79,88.61,88.73,107465.0,70.7218,70.8495,70.7059,70.8016,107465.0
2019-07-02 15:40:00,88.73,88.79,88.69,88.7,96779.0,70.8016,70.8495,70.7697,70.7777,96779.0
2019-07-02 15:45:00,88.69,88.78,88.63,88.65,126153.0,70.7697,70.8415,70.7218,70.7378,126153.0
2019-07-02 15:50:00,88.65,88.79,88.64,88.79,288307.0,70.7378,70.8495,70.7298,70.8495,288307.0
2019-07-02 15:55:00,88.8,88.84,88.75,88.81,334339.0,70.8575,70.8894,70.8176,70.8654,334339.0
2019-07-03 09:30:00,89.02,89.35,88.94,89.35,162349.0,71.033,71.2963,70.9692,71.2963,162349.0
2019-07-03 09:35:00,89.35,89.63,89.34,89.58,137794.0,71.2963,71.5198,71.2884,71.4799,137794.0
2019-07-03 09:40:00,89.58,89.6,89.44,89.55,167328.0,71.4799,71.4958,71.3681,71.4559,167328.0
2019-07-03 09:45:00,89.56,89.71,89.52,89.57,78187.0,71.4639,71.5836,71.432,71.4719,78187.0
2019-07-03 09:50:00,89.57,89.76,89.54,89.76,38216.0,71.4719,71.6235,71.4479,71.6235,38216.0
2019-07-03 09:55:00,89.76,89.86,89.7,89.72,102314.0,71.6235,71.7033,71.5756,71.5916,102314.0
2019-07-03 10:00:00,89.71,89.8,89.62,89.73,57537.0,71.5836,71.6554,71.5118,71.5995,57537.0
2019-07-03 10:05:00,89.72,89.75,89.66,89.68,264139.0,71.5916,71.6155,71.5437,71.5597,264139.0
2019-07-03 10:10:00,89.68,89.79,89.56,89.77,332758.0,71.5597,71.6474,71.4639,71.6315,332758.0
2019-07-03 10:15:00,89.78,89.84,89.74,89.81,159629.0,71.6394,71.6873,71.6075,71.6634,159629.0
2019-07-03 10:20:00,89.81,89.83,89.76,89.79,94750.0,71.6634,71.6793,71.6235,71.6474,94750.0
2019-07-03 10:25:00,89.8,89.9,89.72,89.85,92055.0,71.6554,71.7352,71.5916,71.6953,92055.0
2019-07-03 10:30:00,89.84,89.91,89.81,89.84,73816.0,71.6873,71.7432,71.6634,71.6873,73816.0
2019-07-03 10:35:00,89.85,89.92,89.8,89.9,80279.0,71.6953,71.7512,71.6554,71.7352,80279.0
2019-07-03 10:40:00,89.91,89.94,89.79,89.84,53735.0,71.7432,71.7671,71.6474,71.6873,53735.0
2019-07-03 10:45:00,89.84,89.85,89.75,89.76,48561.0,71.6873,71.6953,71.6155,71.6235,48561.0
2019-07-03 10:50:00,89.78,89.79,89.61,89.66,66720.0,71.6394,71.6474,71.5038,71.5437,66720.0
2019-07-03 10:55:00,89.64,89.82,89.63,89.78,66495.0,71.5277,71.6714,71.5198,71.6394,66495.0
2019-07-03 11:00:00,89.79,89.87,89.78,89.85,34148.0,71.6474,71.7113,71.6394,71.6953,34148.0
2019-07-03 11:05:00,89.84,89.87,89.83,89.83,43686.0,71.6873,71.7113,71.6793,71.6793,43686.0
2019-07-03 11:10:00,89.84,89.86,89.78,89.79,230399.0,71.6873,71.7033,71.6394,71.6474,230399.0
2019-07-03 11:15:00,89.8,89.82,89.69,89.69,55396.0,71.6554,71.6714,71.5676,71.5676,55396.0
2019-07-03 11:20:00,89.69,89.72,89.63,89.65,73685.0,71.5676,71.5916,71.5198,71.5357,73685.0
2019-07-03 11:25:00,89.65,89.73,89.64,89.67,64336.0,71.5357,71.5995,71.5277,71.5517,64336.0
2019-07-03 11:30:00,89.67,89.81,89.66,89.79,90385.0,71.5517,71.6634,71.5437,71.6474,90385.0
2019-07-03 11:35:00,89.8,89.8,89.73,89.8,66218.0,71.6554,71.6554,71.5995,71.6554,66218.0
2019-07-03 11:40:00,89.8,89.82,89.7,89.76,96171.0,71.6554,71.6714,71.5756,71.6235,96171.0
2019-07-03 11:45:00,89.75,89.78,89.72,89.76,32203.0,71.6155,71.6394,71.5916,71.6235,32203.0
2019-07-03 11:50:00,89.76,89.82,89.71,89.82,67919.0,71.6235,71.6714,71.5836,71.6714,67919.0
2019-07-03 11:55:00,89.81,89.82,89.76,89.82,124130.0,71.6634,71.6714,71.6235,71.6714,124130.0
2019-07-03 12:00:00,89.81,89.82,89.77,89.8,66054.0,71.6634,71.6714,71.6315,71.6554,66054.0
2019-07-03 12:05:00,89.8,89.82,89.78,89.78,56062.0,71.6554,71.6714,71.6394,71.6394,56062.0
2019-07-03 12:10:00,89.78,89.82,89.76,89.78,34959.0,71.6394,71.6714,71.6235,71.6394,34959.0
2019-07-03 12:15:00,89.8,89.82,89.78,89.82,37553.0,71.6554,71.6714,71.6394,71.6714,37553.0
2019-07-03 12:20:00,89.82,89.98,89.8,89.98,64356.0,71.6714,71.799,71.6554,71.799,64356.0
2019-07-03 12:25:00,89.99,90.0,89.94,89.97,64687.0,71.807,71.815,71.7671,71.7911,64687.0
2019-07-03 12:30:00,89.97,90.0,89.83,89.84,134911.0,71.7911,71.815,71.6793,71.6873,134911.0
2019-07-03 12:35:00,89.84,89.87,89.79,89.83,88004.0,71.6873,71.7113,71.6474,71.6793,88004.0
2019-07-03 12:40:00,89.83,89.87,89.83,89.86,108377.0,71.6793,71.7113,71.6793,71.7033,108377.0
2019-07-03 12:45:00,89.86,89.97,89.84,89.97,187413.0,71.7033,71.7911,71.6873,71.7911,187413.0
2019-07-03 12:50:00,89.97,90.01,89.87,89.91,177313.0,71.7911,71.823,71.7113,71.7432,177313.0
2019-07-03 12:55:00,89.91,89.96,89.89,89.94,240276.0,71.7432,71.7831,71.7272,71.7671,240276.0
2019-07-05 09:30:00,89.31,89.31,88.46,88.56,362411.0,71.2644,71.2644,70.5862,70.666,362411.0
2019-07-05 09:35:00,88.57,88.74,88.51,88.58,258403.0,70.6739,70.8096,70.6261,70.6819,258403.0
2019-07-05 09:40:00,88.6,88.66,88.25,88.41,97217.0,70.6979,70.7457,70.4186,70.5463,97217.0
2019-07-05 09:45:00,88.41,88.44,88.22,88.43,74215.0,70.5463,70.5702,70.3947,70.5622,74215.0
2019-07-05 09:50:00,88.43,88.57,88.34,88.37,87920.0,70.5622,70.6739,70.4904,70.5143,87920.0
2019-07-05 09:55:00,88.37,88.52,88.26,88.35,51803.0,70.5143,70.634,70.4266,70.4984,51803.0
2019-07-05 10:00:00,88.37,88.48,88.33,88.48,54008.0,70.5143,70.6021,70.4824,70.6021,54008.0
2019-07-05 10:05:00,88.49,88.64,88.47,88.57,34909.0,70.6101,70.7298,70.5941,70.6739,34909.0
2019-07-05 10:10:00,88.56,88.61,88.48,88.5,32088.0,70.666,70.7059,70.6021,70.6181,32088.0
2019-07-05 10:15:00,88.5,88.55,88.44,88.55,17602.0,70.6181,70.658,70.5702,70.658,17602.0
2019-07-05 10:20:00,88.54,88.65,88.53,88.65,18866.0,70.65,70.7378,70.642,70.7378,18866.0
2019-07-05 10:25:00,88.67,88.82,88.64,88.69,15960.0,70.7537,70.8734,70.7298,70.7697,15960.0
2019-07-05 10:30:00,88.69,88.77,88.58,88.61,47697.0,70.7697,70.8335,70.6819,70.7059,47697.0
2019-07-05 10:35:00,88.61,88.64,88.55,88.62,22976.0,70.7059,70.7298,70.658,70.7138,22976.0
2019-07-05 10:40:00,88.62,88.64,88.52,88.53,22763.0,70.7138,70.7298,70.634,70.642,22763.0
2019-07-05 10:45:00,88.53,88.61,88.46,88.61,27862.0,70.642,70.7059,70.5862,70.7059,27862.0
2019-07-05 10:50:00,88.63,88.69,88.57,88.64,17575.0,70.7218,70.7697,70.6739,70.7298,17575.0
2019-07-05 10:55:00,88.62,88.69,88.56,88.69,24562.0,70.7138,70.7697,70.666,70.7697,24562.0
2019-07-05 11:00:00,88.68,88.8,88.68,88.76,20801.0,70.7617,70.8575,70.7617,70.8255,20801.0
2019-07-05 11:05:00,88.78,88.86,88.74,88.85,22368.0,70.8415,70.9053,70.8096,70.8974,22368.0
2019-07-05 11:10:00,88.86,89.0,88.86,88.95,25981.0,70.9053,71.017,70.9053,70.9772,25981.0
2019-07-05 11:15:00,89.0,89.04,88.97,89.03,11728.0,71.017,71.049,70.9931,71.041,11728.0
2019-07-05 11:20:00,89.02,89.05,88.94,88.96,18884.0,71.033,71.0569,70.9692,70.9851,18884.0
2019-07-05 11:25:00,88.95,89.1,88.94,89.08,16973.0,70.9772,71.0968,70.9692,71.0809,16973.0
2019-07-05 11:30:00,89.07,89.15,89.04,89.14,14465.0,71.0729,71.1367,71.049,71.1288,14465.0
2019-07-05 11:35:00,89.14,89.14,89.04,89.1,18492.0,71.1288,71.1288,71.049,71.0968,18492.0
2019-07-05 11:40:00,89.11,89.11,89.01,89.03,13322.0,71.1048,71.1048,71.025,71.041,13322.0
2019-07-05 11:45:00,89.04,89.1,89.01,89.09,8898.0,71.049,71.0968,71.025,71.0889,8898.0
2019-07-05 11:50:00,89.1,89.23,89.08,89.19,13454.0,71.0968,71.2006,71.0809,71.1687,13454.0
2019-07-05 11:55:00,89.2,89.22,89.14,89.21,15801.0,71.1766,71.1926,71.1288,71.1846,15801.0
2019-07-05 12:00:00,89.19,89.23,89.17,89.18,16474.0,71.1687,71.2006,71.1527,71.1607,16474.0
2019-07-05 12:05:00,89.18,89.35,89.15,89.33,26763.0,71.1607,71.2963,71.1367,71.2804,26763.0
2019-07-05 12:10:00,89.33,89.36,89.3,89.31,13931.0,71.2804,71.3043,71.2564,71.2644,13931.0
2019-07-05 12:15:00,89.33,89.42,89.32,89.4,21637.0,71.2804,71.3522,71.2724,71.3362,21637.0
2019-07-05 12:20:00,89.4,89.41,89.35,89.39,14642.0,71.3362,71.3442,71.2963,71.3282,14642.0
2019-07-05 12:25:00,89.39,89.44,89.33,89.35,47949.0,71.3282,71.3681,71.2804,71.2963,47949.0
2019-07-05 12:30:00,89.36,89.38,89.32,89.34,29898.0,71.3043,71.3203,71.2724,71.2884,29898.0
2019-07-05 12:35:00,89.35,89.45,89.34,89.45,15048.0,71.2963,71.3761,71.2884,71.3761,15048.0
2019-07-05 12:40:00,89.46,89.53,89.46,89.48,8739.0,71.3841,71.44,71.3841,71.4001,8739.0
2019-07-05 12:45:00,89.48,89.57,89.48,89.56,39608.0,71.4001,71.4719,71.4001,71.4639,39608.0
2019-07-05 12:50:00,89.56,89.62,89.54,89.59,21832.0,71.4639,71.5118,71.4479,71.4878,21832.0
2019-07-05 12:55:00,89.6,89.61,89.52,89.55,17238.0,71.4958,71.5038,71.432,71.4559,17238.0
2019-07-05 13:00:00,89.54,89.55,89.36,89.41,27299.0,71.4479,71.4559,71.3043,71.3442,27299.0
2019-07-05 13:05:00,89.42,89.46,89.42,89.43,15873.0,71.3522,71.3841,71.3522,71.3602,15873.0
2019-07-05 13:10:00,89.44,89.46,89.42,89.44,7161.0,71.3681,71.3841,71.3522,71.3681,7161.0
2019-07-05 13:15:00,89.44,89.52,89.43,89.52,17466.0,71.3681,71.432,71.3602,71.432,17466.0
2019-07-05 13:20:00,89.52,89.61,89.52,89.56,23800.0,71.432,71.5038,71.432,71.4639,23800.0
2019-07-05 13:25:00,89.56,89.58,89.51,89.51,15026.0,71.4639,71.4799,71.424,71.424,15026.0
2019-07-05 13:30:00,89.52,89.56,89.51,89.53,34351.0,71.432,71.4639,71.424,71.44,34351.0
2019-07-05 13:35:00,89.55,89.59,89.52,89.58,12623.0,71.4559,71.4878,71.432,71.4799,12623.0
2019-07-05 13:40:00,89.57,89.63,89.57,89.61,14631.0,71.4719,71.5198,71.4719,71.5038,14631.0
2019-07-05 13:45:00,89.62,89.71,89.62,89.7,30192.0,71.5118,71.5836,71.5118,71.5756,30192.0
2019-07-05 13:50:00,89.72,89.74,89.67,89.69,59613.0,71.5916,71.6075,71.5517,71.5676,59613.0
2019-07-05 13:55:00,89.71,89.79,89.7,89.79,54726.0,71.5836,71.6474,71.5756,71.6474,54726.0
2019-07-05 14:00:00,89.78,89.8,89.71,89.74,98637.0,71.6394,71.6554,71.5836,71.6075,98637.0
2019-07-05 14:05:00,89.73,89.76,89.71,89.72,24924.0,71.5995,71.6235,71.5836,71.5916,24924.0
2019-07-05 14:10:00,89.72,89.75,89.68,89.69,23049.0,71.5916,71.6155,71.5597,71.5676,23049.0
2019-07-05 14:15:00,89.69,89.83,89.69,89.83,24938.0,71.5676,71.6793,71.5676,71.6793,24938.0
2019-07-05 14:20:00,89.81,89.82,89.74,89.78,14523.0,71.6634,71.6714,71.6075,71.6394,14523.0
2019-07-05 14:25:00,89.77,89.78,89.67,89.69,15755.0,71.6315,71.6394,71.5517,71.5676,15755.0
2019-07-05 14:30:00,89.69,89.78,89.69,89.75,11316.0,71.5676,71.6394,71.5676,71.6155,11316.0
2019-07-05 14:35:00,89.76,89.91,89.76,89.87,18335.0,71.6235,71.7432,71.6235,71.7113,18335.0
2019-07-05 14:40:00,89.86,89.86,89.8,89.82,7733.0,71.7033,71.7033,71.6554,71.6714,7733.0
2019-07-05 14:45:00,89.82,89.82,89.68,89.72,9893.0,71.6714,71.6714,71.5597,71.5916,9893.0
2019-07-05 14:50:00,89.71,89.73,89.67,89.71,15380.0,71.5836,71.5995,71.5517,71.5836,15380.0
2019-07-05 14:55:00,89.72,89.83,89.72,89.79,16235.0,71.5916,71.6793,71.5916,71.6474,16235.0
2019-07-05 15:00:00,89.8,89.83,89.73,89.74,39101.0,71.6554,71.6793,71.5995,71.6075,39101.0
2019-07-05 15:05:00,89.75,89.76,89.7,89.75,23167.0,71.6155,71.6235,71.5756,71.6155,23167.0
2019-07-05 15:10:00,89.76,89.77,89.64,89.67,19286.0,71.6235,71.6315,71.5277,71.5517,19286.0
2019-07-05 15:15:00,89.67,89.67,89.49,89.51,22758.0,71.5517,71.5517,71.408,71.424,22758.0
2019-07-05 15:20:00,89.51,89.55,89.39,89.46,28814.0,71.424,71.4559,71.3282,71.3841,28814.0
2019-07-05 15:25:00,89.46,89.47,89.35,89.47,19795.0,71.3841,71.3921,71.2963,71.3921,19795.0
2019-07-05 15:30:00,89.47,89.54,89.35,89.36,30801.0,71.3921,71.4479,71.2963,71.3043,30801.0
2019-07-05 15:35:00,89.38,89.54,89.38,89.44,25776.0,71.3203,71.4479,71.3203,71.3681,25776.0
2019-07-05 15:40:00,89.44,89.44,89.32,89.35,39154.0,71.3681,71.3681,71.2724,71.2963,39154.0
2019-07-05 15:45:00,89.34,89.41,89.31,89.33,46810.0,71.2884,71.3442,71.2644,71.2804,46810.0
2019-07-05 15:50:00,89.34,89.5,89.34,89.45,103281.0,71.2884,71.416,71.2884,71.3761,103281.0
2019-07-05 15:55:00,89.45,89.65,89.42,89.61,252364.0,71.3761,71.5357,71.3522,71.5038,252364.0
2019-07-08 09:30:00,89.54,89.82,89.52,89.75,108737.0,71.4479,71.6714,71.432,71.6155,108737.0
2019-07-08 09:35:00,89.75,89.81,89.64,89.79,52654.0,71.6155,71.6634,71.5277,71.6474,52654.0
2019-07-08 09:40:00,89.8,89.82,89.6,89.69,35217.0,71.6554,71.6714,71.4958,71.5676,35217.0
2019-07-08 09:45:00,89.7,89.76,89.59,89.61,21439.0,71.5756,71.6235,71.4878,71.5038,21439.0
2019-07-08 09:50:00,89.61,89.8,89.55,89.75,55498.0,71.5038,71.6554,71.4559,71.6155,55498.0
2019-07-08 09:55:00,89.73,89.73,89.46,89.46,36609.0,71.5995,71.5995,71.3841,71.3841,36609.0
2019-07-08 10:00:00,89.46,89.57,89.45,89.46,26575.0,71.3841,71.4719,71.3761,71.3841,26575.0
2019-07-08 10:05:00,89.44,89.51,89.39,89.49,32802.0,71.3681,71.424,71.3282,71.408,32802.0
2019-07-08 10:10:00,89.47,89.66,89.44,89.64,37499.0,71.3921,71.5437,71.3681,71.5277,37499.0
2019-07-08 10:15:00,89.65,89.77,89.61,89.7,45032.0,71.5357,71.6315,71.5038,71.5756,45032.0
2019-07-08 10:20:00,89.72,89.8,89.71,89.78,44048.0,71.5916,71.6554,71.5836,71.6394,44048.0
2019-07-08 10:25:00,89.79,89.84,89.77,89.79,39865.0,71.6474,71.6873,71.6315,71.6474,39865.0
2019-07-08 10:30:00,89.79,89.79,89.67,89.67,44834.0,71.6474,71.6474,71.5517,71.5517,44834.0
2019-07-08 10:35:00,89.67,89.73,89.62,89.69,23400.0,71.5517,71.5995,71.5118,71.5676,23400.0
2019-07-08 10:40:00,89.7,89.79,89.69,89.77,26763.0,71.5756,71.6474,71.5676,71.6315,26763.0
2019-07-08 10:45:00,89.76,89.77,89.66,89.67,22436.0,71.6235,71.6315,71.5437,71.5517,22436.0
2019-07-08 10:50:00,89.67,89.69,89.63,89.67,25080.0,71.5517,71.5676,71.5198,71.5517,25080.0
2019-07-08 10:55:00,89.66,89.78,89.65,89.77,95992.0,71.5437,71.6394,71.5357,71.6315,95992.0
2019-07-08 11:00:00,89.76,89.79,89.71,89.79,47979.0,71.6235,71.6474,71.5836,71.6474,47979.0
2019-07-08 11:05:00,89.78,89.86,89.76,89.77,48466.0,71.6394,71.7033,71.6235,71.6315,48466.0
2019-07-08 11:10:00,89.76,89.81,89.74,89.79,15980.0,71.6235,71.6634,71.6075,71.6474,15980.0
2019-07-08 11:15:00,89.79,89.79,89.67,89.69,19889.0,71.6474,71.6474,71.5517,71.5676,19889.0
2019-07-08 11:20:00,89.71,89.86,89.71,89.84,18483.0,71.5836,71.7033,71.5836,71.6873,18483.0
2019-07-08 11:25:00,89.84,89.87,89.82,89.87,14276.0,71.6873,71.7113,71.6714,71.7113,14276.0
2019-07-08 11:30:00,89.87,89.87,89.74,89.77,16199.0,71.7113,71.7113,71.6075,71.6315,16199.0
2019-07-08 11:35:00,89.77,89.85,89.77,89.8,22340.0,71.6315,71.6953,71.6315,71.6554,22340.0
2019-07-08 11:40:00,89.8,89.88,89.8,89.87,22511.0,71.6554,71.7192,71.6554,71.7113,22511.0
2019-07-08 11:45:00,89.86,89.88,89.82,89.85,26501.0,71.7033,71.7192,71.6714,71.6953,26501.0
2019-07-08 11:50:00,89.86,89.9,89.83,89.86,19106.0,71.7033,71.7352,71.6793,71.7033,19106.0
2019-07-08 11:55:00,89.85,89.92,89.84,89.87,10415.0,71.6953,71.7512,71.6873,71.7113,10415.0
2019-07-08 12:00:00,89.88,89.94,89.84,89.86,38502.0,71.7192,71.7671,71.6873,71.7033,38502.0
2019-07-08 12:05:00,89.85,89.87,89.81,89.86,32854.0,71.6953,71.7113,71.6634,71.7033,32854.0
2019-07-08 12:10:00,89.86,89.87,89.81,89.84,11704.0,71.7033,71.7113,71.6634,71.6873,11704.0
2019-07-08 12:15:00,89.84,89.87,89.82,89.85,11613.0,71.6873,71.7113,71.6714,71.6953,11613.0
2019-07-08 12:20:00,89.86,89.87,89.8,89.81,11818.0,71.7033,71.7113,71.6554,71.6634,11818.0
2019-07-08 12:25:00,89.82,89.83,89.76,89.77,10399.0,71.6714,71.6793,71.6235,71.6315,10399.0
2019-07-08 12:30:00,89.76,89.84,89.76,89.83,18171.0,71.6235,71.6873,71.6235,71.6793,18171.0
2019-07-08 12:35:00,89.83,89.84,89.81,89.81,37255.0,71.6793,71.6873,71.6634,71.6634,37255.0
2019-07-08 12:40:00,89.84,89.84,89.79,89.81,111451.0,71.6873,71.6873,71.6474,71.6634,111451.0
2019-07-08 12:45:00,89.8,89.83,89.76,89.8,17228.0,71.6554,71.6793,71.6235,71.6554,17228.0
2019-07-08 12:50:00,89.8,89.83,89.79,89.81,42278.0,71.6554,71.6793,71.6474,71.6634,42278.0
2019-07-08 12:55:00,89.82,89.85,89.81,89.83,12764.0,71.6714,71.6953,71.6634,71.6793,12764.0
2019-07-08 13:00:00,89.84,89.84,89.76,89.79,21355.0,71.6873,71.6873,71.6235,71.6474,21355.0
2019-07-08 13:05:00,89.78,89.82,89.77,89.81,53797.0,71.6394,71.6714,71.6315,71.6634,53797.0
2019-07-08 13:10:00,89.81,89.83,89.79,89.8,29960.0,71.6634,71.6793,71.6474,71.6554,29960.0
2019-07-08 13:15:00,89.82,89.86,89.82,89.85,14746.0,71.6714,71.7033,71.6714,71.6953,14746.0
2019-07-08 13:20:00,89.84,89.89,89.83,89.86,16462.0,71.6873,71.7272,71.6793,71.7033,16462.0
2019-07-08 13:25:00,89.85,89.9,89.82,89.89,13268.0,71.6953,71.7352,71.6714,71.7272,13268.0
2019-07-08 13:30:00,89.89,89.91,89.88,89.89,8013.0,71.7272,71.7432,71.7192,71.7272,8013.0
2019-07-08 13:35:00,89.89,89.94,89.88,89.91,12200.0,71.7272,71.7671,71.7192,71.7432,12200.0
2019-07-08 13:40:00,89.9,89.92,89.87,89.9,36042.0,71.7352,71.7512,71.7113,71.7352,36042.0
2019-07-08 13:45:00,89.89,89.98,89.89,89.98,55613.0,71.7272,71.799,71.7272,71.799,55613.0
2019-07-08 13:50:00,89.98,90.07,89.97,90.04,48984.0,71.799,71.8708,71.7911,71.8469,48984.0
2019-07-08 13:55:00,90.04,90.04,89.99,89.99,56200.0,71.8469,71.8469,71.807,71.807,56200.0
2019-07-08 14:00:00,90.0,90.02,89.9,89.92,45815.0,71.815,71.831,71.7352,71.7512,45815.0
2019-07-08 14:05:00,89.91,89.99,89.9,89.98,31095.0,71.7432,71.807,71.7352,71.799,31095.0
2019-07-08 14:10:00,89.99,90.01,89.93,89.96,11143.0,71.807,71.823,71.7591,71.7831,11143.0
2019-07-08 14:15:00,89.95,90.0,89.94,89.98,15232.0,71.7751,71.815,71.7671,71.799,15232.0
2019-07-08 14:20:00,89.99,90.01,89.9,89.92,14949.0,71.807,71.823,71.7352,71.7512,14949.0
2019-07-08 14:25:00,89.9,90.01,89.88,90.01,15896.0,71.7352,71.823,71.7192,71.823,15896.0
2019-07-08 14:30:00,90.01,90.09,89.99,90.07,15067.0,71.823,71.8868,71.807,71.8708,15067.0
2019-07-08 14:35:00,90.06,90.06,89.93,89.95,34076.0,71.8629,71.8629,71.7591,71.7751,34076.0
2019-07-08 14:40:00,89.95,89.96,89.89,89.91,74338.0,71.7751,71.7831,71.7272,71.7432,74338.0
2019-07-08 14:45:00,89.91,89.93,89.88,89.93,31866.0,71.7432,71.7591,71.7192,71.7591,31866.0
2019-07-08 14:50:00,89.94,89.95,89.91,89.92,12962.0,71.7671,71.7751,71.7432,71.7512,12962.0
2019-07-08 14:55:00,89.92,89.97,89.91,89.95,25709.0,71.7512,71.7911,71.7432,71.7751,25709.0
2019-07-08 15:00:00,89.95,89.98,89.89,89.92,57161.0,71.7751,71.799,71.7272,71.7512,57161.0
2019-07-08 15:05:00,89.92,89.95,89.91,89.95,14898.0,71.7512,71.7751,71.7432,71.7751,14898.0
2019-07-08 15:10:00,89.95,90.03,89.93,90.02,22985.0,71.7751,71.8389,71.7591,71.831,22985.0
2019-07-08 15:15:00,90.01,90.07,89.98,90.02,29540.0,71.823,71.8708,71.799,71.831,29540.0
2019-07-08 15:20:00,90.03,90.04,89.77,89.77,495007.0,71.8389,71.8469,71.6315,71.6315,495007.0
2019-07-08 15:25:00,89.77,89.8,89.7,89.78,21932.0,71.6315,71.6554,71.5756,71.6394,21932.0
2019-07-08 15:30:00,89.78,89.85,89.65,89.66,78389.0,71.6394,71.6953,71.5357,71.5437,78389.0
2019-07-08 15:35:00,89.66,89.79,89.65,89.78,28330.0,71.5437,71.6474,71.5357,71.6394,28330.0
2019-07-08 15:40:00,89.79,89.85,89.76,89.77,164531.0,71.6474,71.6953,71.6235,71.6315,164531.0
2019-07-08 15:45:00,89.77,89.81,89.72,89.77,144511.0,71.6315,71.6634,71.5916,71.6315,144511.0
2019-07-08 15:50:00,89.78,89.9,89.77,89.9,152938.0,71.6394,71.7352,71.6315,71.7352,152938.0
2019-07-08 15:55:00,89.89,89.93,89.84,89.9,381462.0,71.7272,71.7591,71.6873,71.7352,381462.0
2019-07-09 09:30:00,89.75,90.06,89.51,90.02,66777.0,71.6155,71.8629,71.424,71.831,66777.0
2019-07-09 09:35:00,90.07,90.11,89.93,89.96,53810.0,71.8708,71.9028,71.7591,71.7831,53810.0
2019-07-09 09:40:00,89.97,90.02,89.83,89.87,69300.0,71.7911,71.831,71.6793,71.7113,69300.0
2019-07-09 09:45:00,89.87,89.89,89.72,89.73,48283.0,71.7113,71.7272,71.5916,71.5995,48283.0
2019-07-09 09:50:00,89.75,89.86,89.67,89.69,70986.0,71.6155,71.7033,71.5517,71.5676,70986.0
2019-07-09 09:55:00,89.69,89.74,89.61,89.62,45895.0,71.5676,71.6075,71.5038,71.5118,45895.0
2019-07-09 10:00:00,89.63,89.69,89.55,89.59,59481.0,71.5198,71.5676,71.4559,71.4878,59481.0
2019-07-09 10:05:00,89.6,89.78,89.6,89.71,53720.0,71.4958,71.6394,71.4958,71.5836,53720.0
2019-07-09 10:10:00,89.72,89.83,89.72,89.78,31114.0,71.5916,71.6793,71.5916,71.6394,31114.0
2019-07-09 10:15:00,89.78,89.87,89.76,89.87,28602.0,71.6394,71.7113,71.6235,71.7113,28602.0
2019-07-09 10:20:00,89.85,89.86,89.79,89.82,27141.0,71.6953,71.7033,71.6474,71.6714,27141.0
2019-07-09 10:25:00,89.82,89.83,89.69,89.79,41988.0,71.6714,71.6793,71.5676,71.6474,41988.0
2019-07-09 10:30:00,89.79,89.86,89.77,89.85,28857.0,71.6474,71.7033,71.6315,71.6953,28857.0
2019-07-09 10:35:00,89.86,89.95,89.83,89.93,16894.0,71.7033,71.7751,71.6793,71.7591,16894.0
2019-07-09 10:40:00,89.93,89.93,89.81,89.9,40133.0,71.7591,71.7591,71.6634,71.7352,40133.0
2019-07-09 10:45:00,89.89,89.93,89.86,89.92,30694.0,71.7272,71.7591,71.7033,71.7512,30694.0
2019-07-09 10:50:00,89.92,89.97,89.88,89.95,22054.0,71.7512,71.7911,71.7192,71.7751,22054.0
2019-07-09 10:55:00,89.94,90.0,89.9,89.95,13734.0,71.7671,71.815,71.7352,71.7751,13734.0
2019-07-09 11:00:00,89.94,90.03,89.94,90.03,13381.0,71.7671,71.8389,71.7671,71.8389,13381.0
2019-07-09 11:05:00,90.03,90.06,89.97,89.99,16936.0,71.8389,71.8629,71.7911,71.807,16936.0
2019-07-09 11:10:00,89.98,90.01,89.93,89.99,28001.0,71.799,71.823,71.7591,71.807,28001.0
2019-07-09 11:15:00,89.98,90.03,89.98,90.02,11584.0,71.799,71.8389,71.799,71.831,11584.0
2019-07-09 11:20:00,90.03,90.14,90.02,90.03,33867.0,71.8389,71.9267,71.831,71.8389,33867.0
2019-07-09 11:25:00,90.02,90.07,89.98,89.99,22480.0,71.831,71.8708,71.799,71.807,22480.0
2019-07-09 11:30:00,90.0,90.07,90.0,90.04,14639.0,71.815,71.8708,71.815,71.8469,14639.0
2019-07-09 11:35:00,90.03,90.04,89.97,90.01,13180.0,71.8389,71.8469,71.7911,71.823,13180.0
2019-07-09 11:40:00,90.01,90.05,89.98,90.0,11361.0,71.823,71.8549,71.799,71.815,11361.0
2019-07-09 11:45:00,90.0,90.02,89.96,89.97,9474.0,71.815,71.831,71.7831,71.7911,9474.0
2019-07-09 11:50:00,89.97,90.02,89.94,90.01,61496.0,71.7911,71.831,71.7671,71.823,61496.0
2019-07-09 11:55:00,90.0,90.11,90.0,90.08,35787.0,71.815,71.9028,71.815,71.8788,35787.0
2019-07-09 12:00:00,90.06,90.1,90.05,90.07,14968.0,71.8629,71.8948,71.8549,71.8708,14968.0
2019-07-09 12:05:00,90.07,90.07,89.95,89.95,11461.0,71.8708,71.8708,71.7751,71.7751,11461.0
2019-07-09 12:10:00,89.95,90.03,89.94,90.01,12888.0,71.7751,71.8389,71.7671,71.823,12888.0
2019-07-09 12:15:00,90.01,90.1,90.01,90.07,12019.0,71.823,71.8948,71.823,71.8708,12019.0
2019-07-09 12:20:00,90.08,90.09,90.05,90.06,5623.0,71.8788,71.8868,71.8549,71.8629,5623.0
2019-07-09 12:25:00,90.05,90.06,90.02,90.03,25105.0,71.8549,71.8629,71.831,71.8389,25105.0
2019-07-09 12:30:00,90.03,90.06,90.0,90.0,13557.0,71.8389,71.8629,71.815,71.815,13557.0
2019-07-09 12:35:00,89.99,90.05,89.96,90.03,64808.0,71.807,71.8549,71.7831,71.8389,64808.0
2019-07-09 12:40:00,90.03,90.08,90.01,90.08,133922.0,71.8389,71.8788,71.823,71.8788,133922.0
2019-07-09 12:45:00,90.07,90.22,90.06,90.22,325124.0,71.8708,71.9905,71.8629,71.9905,325124.0
2019-07-09 12:50:00,90.21,90.25,90.19,90.23,241663.0,71.9826,72.0145,71.9666,71.9985,241663.0
2019-07-09 12:55:00,90.23,90.26,90.11,90.12,135620.0,71.9985,72.0225,71.9028,71.9107,135620.0
2019-07-09 13:00:00,90.12,90.16,90.12,90.15,30100.0,71.9107,71.9427,71.9107,71.9347,30100.0
2019-07-09 13:05:00,90.15,90.17,90.12,90.13,41986.0,71.9347,71.9506,71.9107,71.9187,41986.0
2019-07-09 13:10:00,90.14,90.17,90.12,90.14,64939.0,71.9267,71.9506,71.9107,71.9267,64939.0
2019-07-09 13:15:00,90.14,90.16,90.13,90.14,46180.0,71.9267,71.9427,71.9187,71.9267,46180.0
2019-07-09 13:20:00,90.13,90.15,90.12,90.13,49543.0,71.9187,71.9347,71.9107,71.9187,49543.0
2019-07-09 13:25:00,90.12,90.16,90.09,90.16,36199.0,71.9107,71.9427,71.8868,71.9427,36199.0
2019-07-09 13:30:00,90.15,90.18,90.14,90.15,46247.0,71.9347,71.9586,71.9267,71.9347,46247.0
2019-07-09 13:35:00,90.15,90.18,90.14,90.18,37208.0,71.9347,71.9586,71.9267,71.9586,37208.0
2019-07-09 13:40:00,90.18,90.18,90.08,90.1,52372.0,71.9586,71.9586,71.8788,71.8948,52372.0
2019-07-09 13:45:00,90.1,90.13,90.08,90.12,47973.0,71.8948,71.9187,71.8788,71.9107,47973.0
2019-07-09 13:50:00,90.12,90.12,90.08,90.09,50112.0,71.9107,71.9107,71.8788,71.8868,50112.0
2019-07-09 13:55:00,90.09,90.11,90.08,90.09,39203.0,71.8868,71.9028,71.8788,71.8868,39203.0
2019-07-09 14:00:00,90.08,90.11,90.07,90.11,41142.0,71.8788,71.9028,71.8708,71.9028,41142.0
2019-07-09 14:05:00,90.1,90.12,90.08,90.09,36785.0,71.8948,71.9107,71.8788,71.8868,36785.0
2019-07-09 14:10:00,90.1,90.14,90.09,90.14,12497.0,71.8948,71.9267,71.8868,71.9267,12497.0
2019-07-09 14:15:00,90.15,90.19,90.12,90.19,21632.0,71.9347,71.9666,71.9107,71.9666,21632.0
2019-07-09 14:20:00,90.18,90.2,90.15,90.19,13442.0,71.9586,71.9746,71.9347,71.9666,13442.0
2019-07-09 14:25:00,90.18,90.19,90.14,90.15,46916.0,71.9586,71.9666,71.9267,71.9347,46916.0
2019-07-09 14:30:00,90.14,90.16,90.11,90.15,57483.0,71.9267,71.9427,71.9028,71.9347,57483.0
2019-07-09 14:35:00,90.15,90.16,90.11,90.14,33821.0,71.9347,71.9427,71.9028,71.9267,33821.0
2019-07-09 14:40:00,90.14,90.17,90.11,90.13,42991.0,71.9267,71.9506,71.9028,71.9187,42991.0
2019-07-09 14:45:00,90.14,90.15,90.06,90.07,47554.0,71.9267,71.9347,71.8629,71.8708,47554.0
2019-07-09 14:50:00,90.07,90.12,90.07,90.11,30353.0,71.8708,71.9107,71.8708,71.9028,30353.0
2019-07-09 14:55:00,90.11,90.18,90.1,90.15,59078.0,71.9028,71.9586,71.8948,71.9347,59078.0
2019-07-09 15:00:00,90.13,90.17,90.11,90.13,118548.0,71.9187,71.9506,71.9028,71.9187,118548.0
2019-07-09 15:05:00,90.12,90.13,90.1,90.11,65913.0,71.9107,71.9187,71.8948,71.9028,65913.0
2019-07-09 15:10:00,90.11,90.15,90.09,90.13,111215.0,71.9028,71.9347,71.8868,71.9187,111215.0
2019-07-09 15:15:00,90.13,90.24,90.13,90.24,40939.0,71.9187,72.0065,71.9187,72.0065,40939.0
2019-07-09 15:20:00,90.24,90.24,90.17,90.18,67981.0,72.0065,72.0065,71.9506,71.9586,67981.0
2019-07-09 15:25:00,90.18,90.24,90.17,90.22,130401.0,71.9586,72.0065,71.9506,71.9905,130401.0
2019-07-09 15:30:00,90.23,90.27,90.21,90.26,86048.0,71.9985,72.0304,71.9826,72.0225,86048.0
2019-07-09 15:35:00,90.25,90.29,90.24,90.26,53986.0,72.0145,72.0464,72.0065,72.0225,53986.0
2019-07-09 15:40:00,90.26,90.3,90.26,90.26,72525.0,72.0225,72.0544,72.0225,72.0225,72525.0
2019-07-09 15:45:00,90.26,90.32,90.2,90.27,88420.0,72.0225,72.0703,71.9746,72.0304,88420.0
2019-07-09 15:50:00,90.28,90.39,90.28,90.38,84448.0,72.0384,72.1262,72.0384,72.1182,84448.0
2019-07-09 15:55:00,90.38,90.38,90.27,90.3,304932.0,72.1182,72.1182,72.0304,72.0544,304932.0
2019-07-10 09:30:00,90.62,90.71,90.27,90.3,201395.0,72.3097,72.3815,72.0304,72.0544,201395.0
2019-07-10 09:35:00,90.32,90.42,90.25,90.39,75543.0,72.0703,72.1501,72.0145,72.1262,75543.0
2019-07-10 09:40:00,90.38,90.53,90.35,90.35,136204.0,72.1182,72.2379,72.0943,72.0943,136204.0
2019-07-10 09:45:00,90.36,90.41,90.22,90.29,151954.0,72.1023,72.1422,71.9905,72.0464,151954.0
2019-07-10 09:50:00,90.29,90.37,90.21,90.34,60869.0,72.0464,72.1102,71.9826,72.0863,60869.0
2019-07-10 09:55:00,90.32,90.35,90.25,90.33,55483.0,72.0703,72.0943,72.0145,72.0783,55483.0
2019-07-10 10:00:00,90.32,90.33,90.27,90.29,31108.0,72.0703,72.0783,72.0304,72.0464,31108.0
2019-07-10 10:05:00,90.29,90.37,90.24,90.27,278895.0,72.0464,72.1102,72.0065,72.0304,278895.0
2019-07-10 10:10:00,90.26,90.29,90.19,90.22,298941.0,72.0225,72.0464,71.9666,71.9905,298941.0
2019-07-10 10:15:00,90.23,90.27,90.17,90.18,53859.0,71.9985,72.0304,71.9506,71.9586,53859.0
2019-07-10 10:20:00,90.17,90.27,90.15,90.26,43527.0,71.9506,72.0304,71.9347,72.0225,43527.0
2019-07-10 10:25:00,90.26,90.3,90.22,90.23,101763.0,72.0225,72.0544,71.9905,71.9985,101763.0
2019-07-10 10:30:00,90.23,90.28,90.22,90.23,134972.0,71.9985,72.0384,71.9905,71.9985,134972.0
2019-07-10 10:35:00,90.24,90.35,90.22,90.34,186042.0,72.0065,72.0943,71.9905,72.0863,186042.0
2019-07-10 10:40:00,90.34,90.35,90.24,90.24,207532.0,72.0863,72.0943,72.0065,72.0065,207532.0
2019-07-10 10:45:00,90.24,90.53,90.23,90.4,268257.0,72.0065,72.2379,71.9985,72.1342,268257.0
2019-07-10 10:50:00,90.41,90.52,90.39,90.5,55217.0,72.1422,72.2299,72.1262,72.214,55217.0
2019-07-10 10:55:00,90.51,90.66,90.48,90.61,34745.0,72.2219,72.3416,72.198,72.3017,34745.0
2019-07-10 11:00:00,90.6,90.6,90.37,90.39,24437.0,72.2938,72.2938,72.1102,72.1262,24437.0
2019-07-10 11:05:00,90.39,90.42,90.27,90.28,105965.0,72.1262,72.1501,72.0304,72.0384,105965.0
2019-07-10 11:10:00,90.28,90.38,90.22,90.36,52518.0,72.0384,72.1182,71.9905,72.1023,52518.0
2019-07-10 11:15:00,90.34,90.36,90.29,90.31,26073.0,72.0863,72.1023,72.0464,72.0624,26073.0
2019-07-10 11:20:00,90.32,90.43,90.3,90.42,21255.0,72.0703,72.1581,72.0544,72.1501,21255.0
2019-07-10 11:25:00,90.4,90.51,90.36,90.49,37696.0,72.1342,72.2219,72.1023,72.206,37696.0
2019-07-10 11:30:00,90.49,90.61,90.47,90.58,53746.0,72.206,72.3017,72.19,72.2778,53746.0
2019-07-10 11:35:00,90.57,90.59,90.52,90.56,27132.0,72.2698,72.2858,72.2299,72.2618,27132.0
2019-07-10 11:40:00,90.55,90.6,90.52,90.55,49804.0,72.2539,72.2938,72.2299,72.2539,49804.0
2019-07-10 11:45:00,90.55,90.66,90.54,90.64,53290.0,72.2539,72.3416,72.2459,72.3257,53290.0
2019-07-10 11:50:00,90.64,90.76,90.63,90.75,170979.0,72.3257,72.4214,72.3177,72.4135,170979.0
2019-07-10 11:55:00,90.74,90.74,90.67,90.73,41970.0,72.4055,72.4055,72.3496,72.3975,41970.0
2019-07-10 12:00:00,90.73,90.74,90.68,90.73,14455.0,72.3975,72.4055,72.3576,72.3975,14455.0
2019-07-10 12:05:00,90.73,90.77,90.66,90.68,40238.0,72.3975,72.4294,72.3416,72.3576,40238.0
2019-07-10 12:10:00,90.67,90.67,90.57,90.62,27544.0,72.3496,72.3496,72.2698,72.3097,27544.0
2019-07-10 12:15:00,90.61,90.68,90.61,90.68,8972.0,72.3017,72.3576,72.3017,72.3576,8972.0
2019-07-10 12:20:00,90.67,90.68,90.62,90.63,11776.0,72.3496,72.3576,72.3097,72.3177,11776.0
2019-07-10 12:25:00,90.62,90.69,90.6,90.68,22125.0,72.3097,72.3656,72.2938,72.3576,22125.0
2019-07-10 12:30:00,90.68,90.7,90.58,90.61,40251.0,72.3576,72.3736,72.2778,72.3017,40251.0
2019-07-10 12:35:00,90.59,90.68,90.59,90.66,12355.0,72.2858,72.3576,72.2858,72.3416,12355.0
2019-07-10 12:40:00,90.67,90.76,90.64,90.75,22829.0,72.3496,72.4214,72.3257,72.4135,22829.0
2019-07-10 12:45:00,90.75,90.79,90.71,90.77,26461.0,72.4135,72.4454,72.3815,72.4294,26461.0
2019-07-10 12:50:00,90.76,90.8,90.75,90.79,79689.0,72.4214,72.4533,72.4135,72.4454,79689.0
2019-07-10 12:55:00,90.79,90.92,90.79,90.91,93117.0,72.4454,72.5491,72.4454,72.5411,93117.0
2019-07-10 13:00:00,90.92,90.94,90.86,90.88,108245.0,72.5491,72.5651,72.5012,72.5172,108245.0
2019-07-10 13:05:00,90.87,90.93,90.83,90.9,74404.0,72.5092,72.5571,72.4773,72.5331,74404.0
2019-07-10 13:10:00,90.91,90.94,90.89,90.91,84224.0,72.5411,72.5651,72.5252,72.5411,84224.0
2019-07-10 13:15:00,90.9,90.93,90.89,90.9,80839.0,72.5331,72.5571,72.5252,72.5331,80839.0
2019-07-10 13:20:00,90.9,91.0,90.89,90.96,95762.0,72.5331,72.6129,72.5252,72.581,95762.0
2019-07-10 13:25:00,90.95,90.95,90.81,90.82,49281.0,72.573,72.573,72.4613,72.4693,49281.0
2019-07-10 13:30:00,90.81,90.84,90.75,90.76,10404.0,72.4613,72.4853,72.4135,72.4214,10404.0
2019-07-10 13:35:00,90.79,90.83,90.78,90.78,19409.0,72.4454,72.4773,72.4374,72.4374,19409.0
2019-07-10 13:40:00,90.78,90.79,90.73,90.76,17724.0,72.4374,72.4454,72.3975,72.4214,17724.0
2019-07-10 13:45:00,90.75,90.77,90.71,90.73,17964.0,72.4135,72.4294,72.3815,72.3975,17964.0
2019-07-10 13:50:00,90.73,90.74,90.67,90.72,32242.0,72.3975,72.4055,72.3496,72.3895,32242.0
2019-07-10 13:55:00,90.7,90.72,90.67,90.67,23106.0,72.3736,72.3895,72.3496,72.3496,23106.0
2019-07-10 14:00:00,90.67,90.79,90.66,90.72,50300.0,72.3496,72.4454,72.3416,72.3895,50300.0
2019-07-10 14:05:00,90.73,90.73,90.65,90.65,23635.0,72.3975,72.3975,72.3337,72.3337,23635.0
2019-07-10 14:10:00,90.66,90.7,90.62,90.63,43345.0,72.3416,72.3736,72.3097,72.3177,43345.0
2019-07-10 14:15:00,90.63,90.64,90.58,90.61,21644.0,72.3177,72.3257,72.2778,72.3017,21644.0
2019-07-10 14:20:00,90.61,90.62,90.55,90.6,16257.0,72.3017,72.3097,72.2539,72.2938,16257.0
2019-07-10 14:25:00,90.59,90.62,90.55,90.59,30466.0,72.2858,72.3097,72.2539,72.2858,30466.0
2019-07-10 14:30:00,90.58,90.6,90.57,90.6,14837.0,72.2778,72.2938,72.2698,72.2938,14837.0
2019-07-10 14:35:00,90.6,90.6,90.45,90.47,21449.0,72.2938,72.2938,72.1741,72.19,21449.0
2019-07-10 14:40:00,90.47,90.51,90.46,90.48,62484.0,72.19,72.2219,72.182,72.198,62484.0
2019-07-10 14:45:00,90.47,90.49,90.4,90.49,24199.0,72.19,72.206,72.1342,72.206,24199.0
2019-07-10 14:50:00,90.5,90.51,90.44,90.49,85755.0,72.214,72.2219,72.1661,72.206,85755.0
2019-07-10 14:55:00,90.5,90.54,90.48,90.51,28528.0,72.214,72.2459,72.198,72.2219,28528.0
2019-07-10 15:00:00,90.51,90.53,90.47,90.48,33048.0,72.2219,72.2379,72.19,72.198,33048.0
2019-07-10 15:05:00,90.49,90.53,90.44,90.5,21165.0,72.206,72.2379,72.1661,72.214,21165.0
2019-07-10 15:10:00,90.5,90.56,90.5,90.53,17392.0,72.214,72.2618,72.214,72.2379,17392.0
2019-07-10 15:15:00,90.54,90.56,90.45,90.45,16996.0,72.2459,72.2618,72.1741,72.1741,16996.0
2019-07-10 15:20:00,90.43,90.48,90.42,90.44,30018.0,72.1581,72.198,72.1501,72.1661,30018.0
2019-07-10 15:25:00,90.44,90.54,90.44,90.51,30365.0,72.1661,72.2459,72.1661,72.2219,30365.0
2019-07-10 15:30:00,90.5,90.59,90.45,90.59,27338.0,72.214,72.2858,72.1741,72.2858,27338.0
2019-07-10 15:35:00,90.59,90.74,90.57,90.73,25593.0,72.2858,72.4055,72.2698,72.3975,25593.0
2019-07-10 15:40:00,90.73,90.79,90.71,90.75,30785.0,72.3975,72.4454,72.3815,72.4135,30785.0
2019-07-10 15:45:00,90.75,90.78,90.71,90.75,49500.0,72.4135,72.4374,72.3815,72.4135,49500.0
2019-07-10 15:50:00,90.74,90.86,90.72,90.82,79724.0,72.4055,72.5012,72.3895,72.4693,79724.0
2019-07-10 15:55:00,90.83,90.84,90.63,90.75,210592.0,72.4773,72.4853,72.3177,72.4135,210592.0
2019-07-11 09:30:00,90.77,90.77,90.31,90.51,132672.0,72.4294,72.4294,72.0624,72.2219,132672.0
2019-07-11 09:35:00,90.47,90.59,90.47,90.55,59256.0,72.19,72.2858,72.19,72.2539,59256.0
2019-07-11 09:40:00,90.54,90.58,90.42,90.57,36848.0,72.2459,72.2778,72.1501,72.2698,36848.0
2019-07-11 09:45:00,90.58,90.64,90.52,90.53,46368.0,72.2778,72.3257,72.2299,72.2379,46368.0
2019-07-11 09:50:00,90.53,90.65,90.49,90.53,38433.0,72.2379,72.3337,72.206,72.2379,38433.0
2019-07-11 09:55:00,90.52,90.57,90.44,90.45,20888.0,72.2299,72.2698,72.1661,72.1741,20888.0
2019-07-11 10:00:00,90.46,90.53,90.41,90.43,22528.0,72.182,72.2379,72.1422,72.1581,22528.0
2019-07-11 10:05:00,90.41,90.55,90.38,90.49,32337.0,72.1422,72.2539,72.1182,72.206,32337.0
2019-07-11 10:10:00,90.48,90.49,90.41,90.44,23131.0,72.198,72.206,72.1422,72.1661,23131.0
2019-07-11 10:15:00,90.42,90.42,90.25,90.3,30194.0,72.1501,72.1501,72.0145,72.0544,30194.0
2019-07-11 10:20:00,90.29,90.35,90.26,90.33,18416.0,72.0464,72.0943,72.0225,72.0783,18416.0
2019-07-11 10:25:00,90.31,90.33,90.18,90.19,19424.0,72.0624,72.0783,71.9586,71.9666,19424.0
2019-07-11 10:30:00,90.2,90.22,90.07,90.08,33648.0,71.9746,71.9905,71.8708,71.8788,33648.0
2019-07-11 10:35:00,90.08,90.1,89.99,90.04,60464.0,71.8788,71.8948,71.807,71.8469,60464.0
2019-07-11 10:40:00,90.04,90.04,89.91,89.97,43369.0,71.8469,71.8469,71.7432,71.7911,43369.0
2019-07-11 10:45:00,89.96,89.96,89.85,89.9,23935.0,71.7831,71.7831,71.6953,71.7352,23935.0
2019-07-11 10:50:00,89.89,89.9,89.82,89.89,29871.0,71.7272,71.7352,71.6714,71.7272,29871.0
2019-07-11 10:55:00,89.87,89.87,89.78,89.81,50130.0,71.7113,71.7113,71.6394,71.6634,50130.0
2019-07-11 11:00:00,89.82,89.83,89.74,89.8,30833.0,71.6714,71.6793,71.6075,71.6554,30833.0
2019-07-11 11:05:00,89.81,89.91,89.81,89.88,50594.0,71.6634,71.7432,71.6634,71.7192,50594.0
2019-07-11 11:10:00,89.88,89.9,89.78,89.86,25381.0,71.7192,71.7352,71.6394,71.7033,25381.0
2019-07-11 11:15:00,89.87,89.92,89.84,89.87,19962.0,71.7113,71.7512,71.6873,71.7113,19962.0
2019-07-11 11:20:00,89.87,89.87,89.82,89.84,12797.0,71.7113,71.7113,71.6714,71.6873,12797.0
2019-07-11 11:25:00,89.81,89.82,89.77,89.8,20516.0,71.6634,71.6714,71.6315,71.6554,20516.0
2019-07-11 11:30:00,89.8,89.83,89.75,89.75,17988.0,71.6554,71.6793,71.6155,71.6155,17988.0
2019-07-11 11:35:00,89.77,89.82,89.73,89.81,14120.0,71.6315,71.6714,71.5995,71.6634,14120.0
2019-07-11 11:40:00,89.79,89.79,89.65,89.65,22648.0,71.6474,71.6474,71.5357,71.5357,22648.0
2019-07-11 11:45:00,89.65,89.65,89.55,89.59,47115.0,71.5357,71.5357,71.4559,71.4878,47115.0
2019-07-11 11:50:00,89.59,89.66,89.56,89.64,21381.0,71.4878,71.5437,71.4639,71.5277,21381.0
2019-07-11 11:55:00,89.63,89.68,89.6,89.65,19560.0,71.5198,71.5597,71.4958,71.5357,19560.0
2019-07-11 12:00:00,89.65,89.74,89.64,89.74,41176.0,71.5357,71.6075,71.5277,71.6075,41176.0
2019-07-11 12:05:00,89.75,89.76,89.66,89.66,17525.0,71.6155,71.6235,71.5437,71.5437,17525.0
2019-07-11 12:10:00,89.65,89.68,89.61,89.66,18272.0,71.5357,71.5597,71.5038,71.5437,18272.0
2019-07-11 12:15:00,89.65,89.72,89.62,89.64,11719.0,71.5357,71.5916,71.5118,71.5277,11719.0
2019-07-11 12:20:00,89.63,89.71,89.59,89.7,22936.0,71.5198,71.5836,71.4878,71.5756,22936.0
2019-07-11 12:25:00,89.69,89.76,89.67,89.7,75180.0,71.5676,71.6235,71.5517,71.5756,75180.0
2019-07-11 12:30:00,89.71,89.72,89.68,89.7,48683.0,71.5836,71.5916,71.5597,71.5756,48683.0
2019-07-11 12:35:00,89.7,89.75,89.69,89.7,21068.0,71.5756,71.6155,71.5676,71.5756,21068.0
2019-07-11 12:40:00,89.69,89.71,89.68,89.7,12422.0,71.5676,71.5836,71.5597,71.5756,12422.0
2019-07-11 12:45:00,89.7,89.7,89.6,89.63,77820.0,71.5756,71.5756,71.4958,71.5198,77820.0
2019-07-11 12:50:00,89.63,89.63,89.48,89.52,49521.0,71.5198,71.5198,71.4001,71.432,49521.0
2019-07-11 12:55:00,89.53,89.56,89.5,89.54,15567.0,71.44,71.4639,71.416,71.4479,15567.0
2019-07-11 13:00:00,89.54,89.55,89.38,89.47,112006.0,71.4479,71.4559,71.3203,71.3921,112006.0
2019-07-11 13:05:00,89.47,89.5,89.36,89.37,104426.0,71.3921,71.416,71.3043,71.3123,104426.0
2019-07-11 13:10:00,89.38,89.53,89.38,89.49,31982.0,71.3203,71.44,71.3203,71.408,31982.0
2019-07-11 13:15:00,89.51,89.51,89.41,89.42,49825.0,71.424,71.424,71.3442,71.3522,49825.0
2019-07-11 13:20:00,89.43,89.47,89.41,89.44,25167.0,71.3602,71.3921,71.3442,71.3681,25167.0
2019-07-11 13:25:00,89.44,89.46,89.4,89.41,13601.0,71.3681,71.3841,71.3362,71.3442,13601.0
2019-07-11 13:30:00,89.41,89.44,89.3,89.36,56249.0,71.3442,71.3681,71.2564,71.3043,56249.0
2019-07-11 13:35:00,89.37,89.45,89.33,89.45,31789.0,71.3123,71.3761,71.2804,71.3761,31789.0
2019-07-11 13:40:00,89.44,89.48,89.36,89.37,23852.0,71.3681,71.4001,71.3043,71.3123,23852.0
2019-07-11 13:45:00,89.38,89.39,89.33,89.39,63503.0,71.3203,71.3282,71.2804,71.3282,63503.0
2019-07-11 13:50:00,89.38,89.46,89.38,89.45,20130.0,71.3203,71.3841,71.3203,71.3761,20130.0
2019-07-11 13:55:00,89.45,89.52,89.41,89.42,37909.0,71.3761,71.432,71.3442,71.3522,37909.0
2019-07-11 14:00:00,89.41,89.48,89.37,89.48,26161.0,71.3442,71.4001,71.3123,71.4001,26161.0
2019-07-11 14:05:00,89.48,89.48,89.41,89.44,18104.0,71.4001,71.4001,71.3442,71.3681,18104.0
2019-07-11 14:10:00,89.45,89.46,89.27,89.3,81985.0,71.3761,71.3841,71.2325,71.2564,81985.0
2019-07-11 14:15:00,89.31,89.31,89.24,89.29,29274.0,71.2644,71.2644,71.2086,71.2485,29274.0
2019-07-11 14:20:00,89.3,89.31,89.23,89.3,34433.0,71.2564,71.2644,71.2006,71.2564,34433.0
2019-07-11 14:25:00,89.3,89.32,89.26,89.28,10959.0,71.2564,71.2724,71.2245,71.2405,10959.0
2019-07-11 14:30:00,89.33,89.42,89.31,89.42,8176.0,71.2804,71.3522,71.2644,71.3522,8176.0
2019-07-11 14:35:00,89.43,89.49,89.4,89.48,93901.0,71.3602,71.408,71.3362,71.4001,93901.0
2019-07-11 14:40:00,89.47,89.5,89.43,89.45,31233.0,71.3921,71.416,71.3602,71.3761,31233.0
2019-07-11 14:45:00,89.45,89.51,89.42,89.46,164672.0,71.3761,71.424,71.3522,71.3841,164672.0
2019-07-11 14:50:00,89.46,89.47,89.4,89.41,34693.0,71.3841,71.3921,71.3362,71.3442,34693.0
2019-07-11 14:55:00,89.41,89.46,89.39,89.46,24197.0,71.3442,71.3841,71.3282,71.3841,24197.0
2019-07-11 15:00:00,89.46,89.49,89.34,89.43,34378.0,71.3841,71.408,71.2884,71.3602,34378.0
2019-07-11 15:05:00,89.42,89.58,89.37,89.58,48250.0,71.3522,71.4799,71.3123,71.4799,48250.0
2019-07-11 15:10:00,89.57,89.58,89.52,89.52,19106.0,71.4719,71.4799,71.432,71.432,19106.0
2019-07-11 15:15:00,89.52,89.6,89.51,89.58,47773.0,71.432,71.4958,71.424,71.4799,47773.0
2019-07-11 15:20:00,89.57,89.6,89.55,89.57,15074.0,71.4719,71.4958,71.4559,71.4719,15074.0
2019-07-11 15:25:00,89.57,89.58,89.52,89.57,17025.0,71.4719,71.4799,71.432,71.4719,17025.0
2019-07-11 15:30:00,89.57,89.65,89.55,89.61,36982.0,71.4719,71.5357,71.4559,71.5038,36982.0
2019-07-11 15:35:00,89.62,89.72,89.61,89.64,35304.0,71.5118,71.5916,71.5038,71.5277,35304.0
2019-07-11 15:40:00,89.62,89.63,89.53,89.58,106069.0,71.5118,71.5198,71.44,71.4799,106069.0
2019-07-11 15:45:00,89.58,89.63,89.54,89.59,52220.0,71.4799,71.5198,71.4479,71.4878,52220.0
2019-07-11 15:50:00,89.59,89.62,89.54,89.54,49706.0,71.4878,71.5118,71.4479,71.4479,49706.0
2019-07-11 15:55:00,89.54,89.62,89.49,89.6,125200.0,71.4479,71.5118,71.408,71.4958,125200.0
2019-07-12 09:30:00,89.65,89.72,89.47,89.49,70943.0,71.5357,71.5916,71.3921,71.408,70943.0
2019-07-12 09:35:00,89.47,89.64,89.37,89.63,33090.0,71.3921,71.5277,71.3123,71.5198,33090.0
2019-07-12 09:40:00,89.6,89.76,89.57,89.75,34635.0,71.4958,71.6235,71.4719,71.6155,34635.0
2019-07-12 09:45:00,89.73,89.77,89.6,89.67,53431.0,71.5995,71.6315,71.4958,71.5517,53431.0
2019-07-12 09:50:00,89.67,89.73,89.59,89.61,43624.0,71.5517,71.5995,71.4878,71.5038,43624.0
2019-07-12 09:55:00,89.58,89.59,89.45,89.55,25223.0,71.4799,71.4878,71.3761,71.4559,25223.0
2019-07-12 10:00:00,89.51,89.61,89.49,89.57,25452.0,71.424,71.5038,71.408,71.4719,25452.0
2019-07-12 10:05:00,89.57,89.66,89.55,89.56,18384.0,71.4719,71.5437,71.4559,71.4639,18384.0
2019-07-12 10:10:00,89.58,89.65,89.45,89.49,20055.0,71.4799,71.5357,71.3761,71.408,20055.0
2019-07-12 10:15:00,89.47,89.58,89.47,89.58,11501.0,71.3921,71.4799,71.3921,71.4799,11501.0
2019-07-12 10:20:00,89.57,89.62,89.53,89.55,9961.0,71.4719,71.5118,71.44,71.4559,9961.0
2019-07-12 10:25:00,89.54,89.54,89.4,89.42,18784.0,71.4479,71.4479,71.3362,71.3522,18784.0
2019-07-12 10:30:00,89.44,89.51,89.37,89.39,34669.0,71.3681,71.424,71.3123,71.3282,34669.0
2019-07-12 10:35:00,89.39,89.4,89.3,89.36,35551.0,71.3282,71.3362,71.2564,71.3043,35551.0
2019-07-12 10:40:00,89.35,89.4,89.35,89.38,15016.0,71.2963,71.3362,71.2963,71.3203,15016.0
2019-07-12 10:45:00,89.38,89.5,89.38,89.48,21123.0,71.3203,71.416,71.3203,71.4001,21123.0
2019-07-12 10:50:00,89.49,89.5,89.37,89.38,22038.0,71.408,71.416,71.3123,71.3203,22038.0
2019-07-12 10:55:00,89.39,89.41,89.34,89.39,32442.0,71.3282,71.3442,71.2884,71.3282,32442.0
2019-07-12 11:00:00,89.39,89.41,89.36,89.41,17867.0,71.3282,71.3442,71.3043,71.3442,17867.0
2019-07-12 11:05:00,89.41,89.42,89.32,89.4,20807.0,71.3442,71.3522,71.2724,71.3362,20807.0
2019-07-12 11:10:00,89.41,89.51,89.4,89.51,14185.0,71.3442,71.424,71.3362,71.424,14185.0
2019-07-12 11:15:00,89.53,89.61,89.48,89.54,38862.0,71.44,71.5038,71.4001,71.4479,38862.0
2019-07-12 11:20:00,89.54,89.6,89.53,89.59,22682.0,71.4479,71.4958,71.44,71.4878,22682.0
2019-07-12 11:25:00,89.6,89.62,89.55,89.56,25327.0,71.4958,71.5118,71.4559,71.4639,25327.0
2019-07-12 11:30:00,89.56,89.63,89.55,89.55,39317.0,71.4639,71.5198,71.4559,71.4559,39317.0
2019-07-12 11:35:00,89.56,89.56,89.5,89.55,16185.0,71.4639,71.4639,71.416,71.4559,16185.0
2019-07-12 11:40:00,89.55,89.55,89.49,89.5,11194.0,71.4559,71.4559,71.408,71.416,11194.0
2019-07-12 11:45:00,89.5,89.55,89.46,89.48,15264.0,71.416,71.4559,71.3841,71.4001,15264.0
2019-07-12 11:50:00,89.47,89.61,89.47,89.59,14431.0,71.3921,71.5038,71.3921,71.4878,14431.0
2019-07-12 11:55:00,89.59,89.59,89.52,89.52,9934.0,71.4878,71.4878,71.432,71.432,9934.0
2019-07-12 12:00:00,89.53,89.55,89.35,89.36,19335.0,71.44,71.4559,71.2963,71.3043,19335.0
2019-07-12 12:05:00,89.35,89.37,89.15,89.16,12939.0,71.2963,71.3123,71.1367,71.1447,12939.0
2019-07-12 12:10:00,89.16,89.18,89.07,89.12,51396.0,71.1447,71.1607,71.0729,71.1128,51396.0
2019-07-12 12:15:00,89.14,89.17,89.1,89.15,12936.0,71.1288,71.1527,71.0968,71.1367,12936.0
2019-07-12 12:20:00,89.16,89.24,89.16,89.21,24313.0,71.1447,71.2086,71.1447,71.1846,24313.0
2019-07-12 12:25:00,89.2,89.31,89.19,89.26,18984.0,71.1766,71.2644,71.1687,71.2245,18984.0
2019-07-12 12:30:00,89.26,89.28,89.15,89.2,32545.0,71.2245,71.2405,71.1367,71.1766,32545.0
2019-07-12 12:35:00,89.19,89.31,89.19,89.29,12445.0,71.1687,71.2644,71.1687,71.2485,12445.0
2019-07-12 12:40:00,89.29,89.3,89.21,89.23,11971.0,71.2485,71.2564,71.1846,71.2006,11971.0
2019-07-12 12:45:00,89.22,89.33,89.22,89.3,21753.0,71.1926,71.2804,71.1926,71.2564,21753.0
2019-07-12 12:50:00,89.3,89.34,89.28,89.32,16403.0,71.2564,71.2884,71.2405,71.2724,16403.0
2019-07-12 12:55:00,89.3,89.43,89.3,89.43,13506.0,71.2564,71.3602,71.2564,71.3602,13506.0
2019-07-12 13:00:00,89.44,89.44,89.36,89.4,13620.0,71.3681,71.3681,71.3043,71.3362,13620.0
2019-07-12 13:05:00,89.38,89.43,89.34,89.38,12746.0,71.3203,71.3602,71.2884,71.3203,12746.0
2019-07-12 13:10:00,89.38,89.4,89.32,89.34,12117.0,71.3203,71.3362,71.2724,71.2884,12117.0
2019-07-12 13:15:00,89.34,89.36,89.24,89.27,18663.0,71.2884,71.3043,71.2086,71.2325,18663.0
2019-07-12 13:20:00,89.27,89.29,89.21,89.24,13225.0,71.2325,71.2485,71.1846,71.2086,13225.0
2019-07-12 13:25:00,89.26,89.28,89.23,89.28,43237.0,71.2245,71.2405,71.2006,71.2405,43237.0
2019-07-12 13:30:00,89.28,89.41,89.28,89.39,26729.0,71.2405,71.3442,71.2405,71.3282,26729.0
2019-07-12 13:35:00,89.4,89.5,89.39,89.47,16567.0,71.3362,71.416,71.3282,71.3921,16567.0
2019-07-12 13:40:00,89.46,89.47,89.4,89.41,12733.0,71.3841,71.3921,71.3362,71.3442,12733.0
2019-07-12 13:45:00,89.4,89.41,89.32,89.34,13810.0,71.3362,71.3442,71.2724,71.2884,13810.0
2019-07-12 13:50:00,89.33,89.4,89.33,89.4,12275.0,71.2804,71.3362,71.2804,71.3362,12275.0
2019-07-12 13:55:00,89.39,89.4,89.33,89.36,10363.0,71.3282,71.3362,71.2804,71.3043,10363.0
2019-07-12 14:00:00,89.36,89.4,89.33,89.33,31290.0,71.3043,71.3362,71.2804,71.2804,31290.0
2019-07-12 14:05:00,89.33,89.39,89.3,89.39,12521.0,71.2804,71.3282,71.2564,71.3282,12521.0
2019-07-12 14:10:00,89.39,89.41,89.35,89.38,19883.0,71.3282,71.3442,71.2963,71.3203,19883.0
2019-07-12 14:15:00,89.39,89.42,89.34,89.38,13894.0,71.3282,71.3522,71.2884,71.3203,13894.0
2019-07-12 14:20:00,89.37,89.39,89.34,89.39,16511.0,71.3123,71.3282,71.2884,71.3282,16511.0
2019-07-12 14:25:00,89.38,89.39,89.33,89.37,19578.0,71.3203,71.3282,71.2804,71.3123,19578.0
2019-07-12 14:30:00,89.37,89.42,89.36,89.4,11953.0,71.3123,71.3522,71.3043,71.3362,11953.0
2019-07-12 14:35:00,89.4,89.49,89.4,89.49,19488.0,71.3362,71.408,71.3362,71.408,19488.0
2019-07-12 14:40:00,89.48,89.51,89.43,89.46,31618.0,71.4001,71.424,71.3602,71.3841,31618.0
2019-07-12 14:45:00,89.46,89.56,89.46,89.56,58130.0,71.3841,71.4639,71.3841,71.4639,58130.0
2019-07-12 14:50:00,89.55,89.55,89.48,89.5,12633.0,71.4559,71.4559,71.4001,71.416,12633.0
2019-07-12 14:55:00,89.51,89.54,89.48,89.53,49455.0,71.424,71.4479,71.4001,71.44,49455.0
2019-07-12 15:00:00,89.53,89.56,89.46,89.47,151016.0,71.44,71.4639,71.3841,71.3921,151016.0
2019-07-12 15:05:00,89.47,89.59,89.46,89.53,82577.0,71.3921,71.4878,71.3841,71.44,82577.0
2019-07-12 15:10:00,89.53,89.54,89.4,89.44,61904.0,71.44,71.4479,71.3362,71.3681,61904.0
2019-07-12 15:15:00,89.43,89.48,89.41,89.47,32593.0,71.3602,71.4001,71.3442,71.3921,32593.0
2019-07-12 15:20:00,89.46,89.49,89.44,89.47,28035.0,71.3841,71.408,71.3681,71.3921,28035.0
2019-07-12 15:25:00,89.48,89.48,89.38,89.43,35657.0,71.4001,71.4001,71.3203,71.3602,35657.0
2019-07-12 15:30:00,89.43,89.52,89.43,89.5,35243.0,71.3602,71.432,71.3602,71.416,35243.0
2019-07-12 15:35:00,89.51,89.59,89.46,89.47,39297.0,71.424,71.4878,71.3841,71.3921,39297.0
2019-07-12 15:40:00,89.47,89.5,89.42,89.48,37383.0,71.3921,71.416,71.3522,71.4001,37383.0
2019-07-12 15:45:00,89.47,89.47,89.4,89.46,35922.0,71.3921,71.3921,71.3362,71.3841,35922.0
2019-07-12 15:50:00,89.45,89.53,89.42,89.48,65345.0,71.3761,71.44,71.3522,71.4001,65345.0
2019-07-12 15:55:00,89.49,89.52,89.41,89.44,342417.0,71.408,71.432,71.3442,71.3681,342417.0
2019-07-15 09:30:00,89.58,89.7,89.3,89.48,107437.0,71.4799,71.5756,71.2564,71.4001,107437.0
2019-07-15 09:35:00,89.49,89.69,89.49,89.64,56385.0,71.408,71.5676,71.408,71.5277,56385.0
2019-07-15 09:40:00,89.64,89.72,89.47,89.55,69929.0,71.5277,71.5916,71.3921,71.4559,69929.0
2019-07-15 09:45:00,89.58,89.58,89.46,89.55,41484.0,71.4799,71.4799,71.3841,71.4559,41484.0
2019-07-15 09:50:00,89.54,89.72,89.53,89.71,46600.0,71.4479,71.5916,71.44,71.5836,46600.0
2019-07-15 09:55:00,89.72,89.73,89.62,89.7,30138.0,71.5916,71.5995,71.5118,71.5756,30138.0
2019-07-15 10:00:00,89.7,89.81,89.65,89.76,20210.0,71.5756,71.6634,71.5357,71.6235,20210.0
2019-07-15 10:05:00,89.75,89.9,89.69,89.86,82624.0,71.6155,71.7352,71.5676,71.7033,82624.0
2019-07-15 10:10:00,89.87,89.94,89.8,89.88,52351.0,71.7113,71.7671,71.6554,71.7192,52351.0
2019-07-15 10:15:00,89.88,89.9,89.84,89.9,14079.0,71.7192,71.7352,71.6873,71.7352,14079.0
2019-07-15 10:20:00,89.9,89.98,89.85,89.96,24699.0,71.7352,71.799,71.6953,71.7831,24699.0
2019-07-15 10:25:00,89.96,89.96,89.78,89.81,43751.0,71.7831,71.7831,71.6394,71.6634,43751.0
2019-07-15 10:30:00,89.83,89.9,89.79,89.85,41294.0,71.6793,71.7352,71.6474,71.6953,41294.0
2019-07-15 10:35:00,89.83,89.84,89.72,89.76,58445.0,71.6793,71.6873,71.5916,71.6235,58445.0
2019-07-15 10:40:00,89.76,89.77,89.62,89.64,58731.0,71.6235,71.6315,71.5118,71.5277,58731.0
2019-07-15 10:45:00,89.65,89.69,89.59,89.65,33019.0,71.5357,71.5676,71.4878,71.5357,33019.0
2019-07-15 10:50:00,89.67,89.76,89.67,89.7,25752.0,71.5517,71.6235,71.5517,71.5756,25752.0
2019-07-15 10:55:00,89.7,89.74,89.68,89.69,11719.0,71.5756,71.6075,71.5597,71.5676,11719.0
2019-07-15 11:00:00,89.69,89.75,89.67,89.71,20445.0,71.5676,71.6155,71.5517,71.5836,20445.0
2019-07-15 11:05:00,89.71,89.81,89.71,89.77,22913.0,71.5836,71.6634,71.5836,71.6315,22913.0
2019-07-15 11:10:00,89.77,89.79,89.69,89.69,32221.0,71.6315,71.6474,71.5676,71.5676,32221.0
2019-07-15 11:15:00,89.64,89.7,89.62,89.68,12757.0,71.5277,71.5756,71.5118,71.5597,12757.0
2019-07-15 11:20:00,89.65,89.69,89.64,89.69,19831.0,71.5357,71.5676,71.5277,71.5676,19831.0
2019-07-15 11:25:00,89.68,89.69,89.59,89.62,10880.0,71.5597,71.5676,71.4878,71.5118,10880.0
2019-07-15 11:30:00,89.62,89.62,89.49,89.59,19203.0,71.5118,71.5118,71.408,71.4878,19203.0
2019-07-15 11:35:00,89.59,89.61,89.53,89.54,13476.0,71.4878,71.5038,71.44,71.4479,13476.0
2019-07-15 11:40:00,89.53,89.54,89.49,89.53,11131.0,71.44,71.4479,71.408,71.44,11131.0
2019-07-15 11:45:00,89.54,89.54,89.46,89.48,10992.0,71.4479,71.4479,71.3841,71.4001,10992.0
2019-07-15 11:50:00,89.48,89.51,89.47,89.48,5016.0,71.4001,71.424,71.3921,71.4001,5016.0
2019-07-15 11:55:00,89.47,89.48,89.39,89.4,22063.0,71.3921,71.4001,71.3282,71.3362,22063.0
2019-07-15 12:00:00,89.4,89.47,89.4,89.47,12308.0,71.3362,71.3921,71.3362,71.3921,12308.0
2019-07-15 12:05:00,89.5,89.51,89.39,89.42,11303.0,71.416,71.424,71.3282,71.3522,11303.0
2019-07-15 12:10:00,89.4,89.46,89.39,89.41,4997.0,71.3362,71.3841,71.3282,71.3442,4997.0
2019-07-15 12:15:00,89.41,89.44,89.4,89.41,9994.0,71.3442,71.3681,71.3362,71.3442,9994.0
2019-07-15 12:20:00,89.41,89.42,89.36,89.4,12346.0,71.3442,71.3522,71.3043,71.3362,12346.0
2019-07-15 12:25:00,89.39,89.46,89.39,89.43,13375.0,71.3282,71.3841,71.3282,71.3602,13375.0
2019-07-15 12:30:00,89.42,89.43,89.39,89.43,12905.0,71.3522,71.3602,71.3282,71.3602,12905.0
2019-07-15 12:35:00,89.44,89.54,89.43,89.52,9581.0,71.3681,71.4479,71.3602,71.432,9581.0
2019-07-15 12:40:00,89.51,89.51,89.47,89.51,7298.0,71.424,71.424,71.3921,71.424,7298.0
2019-07-15 12:45:00,89.49,89.5,89.44,89.46,4596.0,71.408,71.416,71.3681,71.3841,4596.0
2019-07-15 12:50:00,89.46,89.5,89.44,89.5,5548.0,71.3841,71.416,71.3681,71.416,5548.0
2019-07-15 12:55:00,89.5,89.52,89.46,89.52,7839.0,71.416,71.432,71.3841,71.432,7839.0
2019-07-15 13:00:00,89.52,89.58,89.52,89.57,10094.0,71.432,71.4799,71.432,71.4719,10094.0
2019-07-15 13:05:00,89.57,89.6,89.52,89.52,6808.0,71.4719,71.4958,71.432,71.432,6808.0
2019-07-15 13:10:00,89.53,89.58,89.52,89.55,16749.0,71.44,71.4799,71.432,71.4559,16749.0
2019-07-15 13:15:00,89.56,89.58,89.54,89.57,23645.0,71.4639,71.4799,71.4479,71.4719,23645.0
2019-07-15 13:20:00,89.57,89.62,89.55,89.61,116921.0,71.4719,71.5118,71.4559,71.5038,116921.0
2019-07-15 13:25:00,89.62,89.7,89.62,89.66,76532.0,71.5118,71.5756,71.5118,71.5437,76532.0
2019-07-15 13:30:00,89.65,89.66,89.6,89.65,14490.0,71.5357,71.5437,71.4958,71.5357,14490.0
2019-07-15 13:35:00,89.65,89.66,89.58,89.6,7500.0,71.5357,71.5437,71.4799,71.4958,7500.0
2019-07-15 13:40:00,89.6,89.61,89.53,89.55,134472.0,71.4958,71.5038,71.44,71.4559,134472.0
2019-07-15 13:45:00,89.55,89.59,89.53,89.56,81014.0,71.4559,71.4878,71.44,71.4639,81014.0
2019-07-15 13:50:00,89.57,89.59,89.54,89.59,5470.0,71.4719,71.4878,71.4479,71.4878,5470.0
2019-07-15 13:55:00,89.59,89.59,89.53,89.53,7581.0,71.4878,71.4878,71.44,71.44,7581.0
2019-07-15 14:00:00,89.53,89.57,89.52,89.54,8183.0,71.44,71.4719,71.432,71.4479,8183.0
2019-07-15 14:05:00,89.55,89.6,89.55,89.56,21573.0,71.4559,71.4958,71.4559,71.4639,21573.0
2019-07-15 14:10:00,89.55,89.55,89.51,89.52,4952.0,71.4559,71.4559,71.424,71.432,4952.0
2019-07-15 14:15:00,89.53,89.56,89.51,89.55,21918.0,71.44,71.4639,71.424,71.4559,21918.0
2019-07-15 14:20:00,89.54,89.56,89.5,89.51,10042.0,71.4479,71.4639,71.416,71.424,10042.0
2019-07-15 14:25:00,89.5,89.51,89.43,89.46,17402.0,71.416,71.424,71.3602,71.3841,17402.0
2019-07-15 14:30:00,89.46,89.48,89.44,89.47,11865.0,71.3841,71.4001,71.3681,71.3921,11865.0
2019-07-15 14:35:00,89.46,89.48,89.41,89.43,14638.0,71.3841,71.4001,71.3442,71.3602,14638.0
2019-07-15 14:40:00,89.42,89.48,89.41,89.46,18696.0,71.3522,71.4001,71.3442,71.3841,18696.0
2019-07-15 14:45:00,89.46,89.46,89.39,89.43,12175.0,71.3841,71.3841,71.3282,71.3602,12175.0
2019-07-15 14:50:00,89.43,89.44,89.38,89.4,15790.0,71.3602,71.3681,71.3203,71.3362,15790.0
2019-07-15 14:55:00,89.41,89.44,89.4,89.44,31492.0,71.3442,71.3681,71.3362,71.3681,31492.0
2019-07-15 15:00:00,89.45,89.47,89.42,89.43,16305.0,71.3761,71.3921,71.3522,71.3602,16305.0
2019-07-15 15:05:00,89.44,89.45,89.41,89.43,7947.0,71.3681,71.3761,71.3442,71.3602,7947.0
2019-07-15 15:10:00,89.43,89.49,89.4,89.4,31375.0,71.3602,71.408,71.3362,71.3362,31375.0
2019-07-15 15:15:00,89.4,89.47,89.39,89.47,20397.0,71.3362,71.3921,71.3282,71.3921,20397.0
2019-07-15 15:20:00,89.46,89.49,89.44,89.48,12739.0,71.3841,71.408,71.3681,71.4001,12739.0
2019-07-15 15:25:00,89.46,89.56,89.46,89.47,20360.0,71.3841,71.4639,71.3841,71.3921,20360.0
2019-07-15 15:30:00,89.47,89.5,89.4,89.43,48452.0,71.3921,71.416,71.3362,71.3602,48452.0
2019-07-15 15:35:00,89.43,89.43,89.38,89.4,24920.0,71.3602,71.3602,71.3203,71.3362,24920.0
2019-07-15 15:40:00,89.4,89.48,89.39,89.4,51435.0,71.3362,71.4001,71.3282,71.3362,51435.0
2019-07-15 15:45:00,89.39,89.4,89.34,89.35,111775.0,71.3282,71.3362,71.2884,71.2963,111775.0
2019-07-15 15:50:00,89.36,89.41,89.33,89.38,149055.0,71.3043,71.3442,71.2804,71.3203,149055.0
2019-07-15 15:55:00,89.39,89.42,89.33,89.41,327110.0,71.3282,71.3522,71.2804,71.3442,327110.0
2019-07-16 09:30:00,89.12,89.27,88.81,89.09,266019.0,71.1128,71.2325,70.8654,71.0889,266019.0
2019-07-16 09:35:00,89.09,89.26,89.07,89.12,76132.0,71.0889,71.2245,71.0729,71.1128,76132.0
2019-07-16 09:40:00,89.11,89.2,89.04,89.19,66564.0,71.1048,71.1766,71.049,71.1687,66564.0
2019-07-16 09:45:00,89.18,89.25,89.1,89.23,48871.0,71.1607,71.2165,71.0968,71.2006,48871.0
2019-07-16 09:50:00,89.22,89.22,89.04,89.1,63607.0,71.1926,71.1926,71.049,71.0968,63607.0
2019-07-16 09:55:00,89.1,89.14,89.03,89.09,175779.0,71.0968,71.1288,71.041,71.0889,175779.0
2019-07-16 10:00:00,89.09,89.18,89.05,89.12,58772.0,71.0889,71.1607,71.0569,71.1128,58772.0
2019-07-16 10:05:00,89.1,89.12,89.01,89.03,33345.0,71.0968,71.1128,71.025,71.041,33345.0
2019-07-16 10:10:00,89.05,89.15,89.02,89.1,40583.0,71.0569,71.1367,71.033,71.0968,40583.0
2019-07-16 10:15:00,89.11,89.27,89.1,89.21,36365.0,71.1048,71.2325,71.0968,71.1846,36365.0
2019-07-16 10:20:00,89.2,89.27,89.17,89.21,35113.0,71.1766,71.2325,71.1527,71.1846,35113.0
2019-07-16 10:25:00,89.2,89.24,89.14,89.22,27876.0,71.1766,71.2086,71.1288,71.1926,27876.0
2019-07-16 10:30:00,89.21,89.28,89.18,89.2,37819.0,71.1846,71.2405,71.1607,71.1766,37819.0
2019-07-16 10:35:00,89.2,89.3,89.19,89.3,22751.0,71.1766,71.2564,71.1687,71.2564,22751.0
2019-07-16 10:40:00,89.3,89.33,89.26,89.28,29436.0,71.2564,71.2804,71.2245,71.2405,29436.0
2019-07-16 10:45:00,89.3,89.35,89.25,89.3,22902.0,71.2564,71.2963,71.2165,71.2564,22902.0
2019-07-16 10:50:00,89.29,89.31,89.21,89.21,121752.0,71.2485,71.2644,71.1846,71.1846,121752.0
2019-07-16 10:55:00,89.22,89.37,89.22,89.37,36856.0,71.1926,71.3123,71.1926,71.3123,36856.0
2019-07-16 11:00:00,89.39,89.43,89.25,89.26,59212.0,71.3282,71.3602,71.2165,71.2245,59212.0
2019-07-16 11:05:00,89.26,89.28,89.2,89.23,45594.0,71.2245,71.2405,71.1766,71.2006,45594.0
2019-07-16 11:10:00,89.22,89.25,89.2,89.21,28506.0,71.1926,71.2165,71.1766,71.1846,28506.0
2019-07-16 11:15:00,89.22,89.27,89.21,89.27,37685.0,71.1926,71.2325,71.1846,71.2325,37685.0
2019-07-16 11:20:00,89.28,89.28,89.22,89.26,10710.0,71.2405,71.2405,71.1926,71.2245,10710.0
2019-07-16 11:25:00,89.26,89.27,89.14,89.14,24151.0,71.2245,71.2325,71.1288,71.1288,24151.0
2019-07-16 11:30:00,89.15,89.25,89.14,89.22,26197.0,71.1367,71.2165,71.1288,71.1926,26197.0
2019-07-16 11:35:00,89.21,89.34,89.21,89.29,17861.0,71.1846,71.2884,71.1846,71.2485,17861.0
2019-07-16 11:40:00,89.28,89.31,89.25,89.29,10677.0,71.2405,71.2644,71.2165,71.2485,10677.0
2019-07-16 11:45:00,89.28,89.31,89.24,89.26,21587.0,71.2405,71.2644,71.2086,71.2245,21587.0
2019-07-16 11:50:00,89.25,89.29,89.22,89.27,24617.0,71.2165,71.2485,71.1926,71.2325,24617.0
2019-07-16 11:55:00,89.26,89.26,89.09,89.09,60927.0,71.2245,71.2245,71.0889,71.0889,60927.0
2019-07-16 12:00:00,89.09,89.24,89.09,89.22,83283.0,71.0889,71.2086,71.0889,71.1926,83283.0
2019-07-16 12:05:00,89.23,89.29,89.23,89.27,23935.0,71.2006,71.2485,71.2006,71.2325,23935.0
2019-07-16 12:10:00,89.27,89.36,89.27,89.31,15858.0,71.2325,71.3043,71.2325,71.2644,15858.0
2019-07-16 12:15:00,89.31,89.36,89.24,89.27,20555.0,71.2644,71.3043,71.2086,71.2325,20555.0
2019-07-16 12:20:00,89.27,89.31,89.22,89.26,50432.0,71.2325,71.2644,71.1926,71.2245,50432.0
2019-07-16 12:25:00,89.27,89.35,89.27,89.3,16952.0,71.2325,71.2963,71.2325,71.2564,16952.0
2019-07-16 12:30:00,89.31,89.31,89.25,89.25,55453.0,71.2644,71.2644,71.2165,71.2165,55453.0
2019-07-16 12:35:00,89.24,89.3,89.2,89.21,17845.0,71.2086,71.2564,71.1766,71.1846,17845.0
2019-07-16 12:40:00,89.21,89.3,89.2,89.29,12993.0,71.1846,71.2564,71.1766,71.2485,12993.0
2019-07-16 12:45:00,89.3,89.31,89.24,89.24,8223.0,71.2564,71.2644,71.2086,71.2086,8223.0
2019-07-16 12:50:00,89.25,89.3,89.23,89.25,9364.0,71.2165,71.2564,71.2006,71.2165,9364.0
2019-07-16 12:55:00,89.24,89.28,89.23,89.28,4005.0,71.2086,71.2405,71.2006,71.2405,4005.0
2019-07-16 13:00:00,89.28,89.43,89.28,89.42,14808.0,71.2405,71.3602,71.2405,71.3522,14808.0
2019-07-16 13:05:00,89.43,89.46,89.39,89.43,12327.0,71.3602,71.3841,71.3282,71.3602,12327.0
2019-07-16 13:10:00,89.43,89.56,89.42,89.53,15095.0,71.3602,71.4639,71.3522,71.44,15095.0
2019-07-16 13:15:00,89.53,89.56,89.48,89.54,5855.0,71.44,71.4639,71.4001,71.4479,5855.0
2019-07-16 13:20:00,89.55,89.56,89.52,89.53,4712.0,71.4559,71.4639,71.432,71.44,4712.0
2019-07-16 13:25:00,89.54,89.55,89.51,89.55,19533.0,71.4479,71.4559,71.424,71.4559,19533.0
2019-07-16 13:30:00,89.56,89.57,89.5,89.52,7818.0,71.4639,71.4719,71.416,71.432,7818.0
2019-07-16 13:35:00,89.52,89.54,89.48,89.5,10575.0,71.432,71.4479,71.4001,71.416,10575.0
2019-07-16 13:40:00,89.51,89.51,89.41,89.43,20201.0,71.424,71.424,71.3442,71.3602,20201.0
2019-07-16 13:45:00,89.42,89.42,89.3,89.32,12279.0,71.3522,71.3522,71.2564,71.2724,12279.0
2019-07-16 13:50:00,89.31,89.33,89.24,89.24,13820.0,71.2644,71.2804,71.2086,71.2086,13820.0
2019-07-16 13:55:00,89.25,89.28,89.24,89.27,28286.0,71.2165,71.2405,71.2086,71.2325,28286.0
2019-07-16 14:00:00,89.27,89.36,89.27,89.34,13117.0,71.2325,71.3043,71.2325,71.2884,13117.0
2019-07-16 14:05:00,89.37,89.38,89.29,89.33,14589.0,71.3123,71.3203,71.2485,71.2804,14589.0
2019-07-16 14:10:00,89.33,89.34,89.25,89.28,8877.0,71.2804,71.2884,71.2165,71.2405,8877.0
2019-07-16 14:15:00,89.27,89.28,89.25,89.26,15760.0,71.2325,71.2405,71.2165,71.2245,15760.0
2019-07-16 14:20:00,89.25,89.31,89.18,89.3,25583.0,71.2165,71.2644,71.1607,71.2564,25583.0
2019-07-16 14:25:00,89.3,89.31,89.27,89.31,24065.0,71.2564,71.2644,71.2325,71.2644,24065.0
2019-07-16 14:30:00,89.31,89.35,89.21,89.22,13671.0,71.2644,71.2963,71.1846,71.1926,13671.0
2019-07-16 14:35:00,89.22,89.28,89.2,89.28,21690.0,71.1926,71.2405,71.1766,71.2405,21690.0
2019-07-16 14:40:00,89.27,89.31,89.26,89.29,66495.0,71.2325,71.2644,71.2245,71.2485,66495.0
2019-07-16 14:45:00,89.29,89.32,89.26,89.3,17017.0,71.2485,71.2724,71.2245,71.2564,17017.0
2019-07-16 14:50:00,89.3,89.31,89.22,89.25,53906.0,71.2564,71.2644,71.1926,71.2165,53906.0
2019-07-16 14:55:00,89.24,89.28,89.23,89.28,62815.0,71.2086,71.2405,71.2006,71.2405,62815.0
2019-07-16 15:00:00,89.27,89.31,89.23,89.26,66987.0,71.2325,71.2644,71.2006,71.2245,66987.0
2019-07-16 15:05:00,89.27,89.34,89.26,89.31,66952.0,71.2325,71.2884,71.2245,71.2644,66952.0
2019-07-16 15:10:00,89.29,89.32,89.26,89.3,20720.0,71.2485,71.2724,71.2245,71.2564,20720.0
2019-07-16 15:15:00,89.31,89.36,89.3,89.35,20989.0,71.2644,71.3043,71.2564,71.2963,20989.0
2019-07-16 15:20:00,89.35,89.36,89.31,89.35,63599.0,71.2963,71.3043,71.2644,71.2963,63599.0
2019-07-16 15:25:00,89.34,89.35,89.29,89.29,44990.0,71.2884,71.2963,71.2485,71.2485,44990.0
2019-07-16 15:30:00,89.29,89.36,89.27,89.32,31497.0,71.2485,71.3043,71.2325,71.2724,31497.0
2019-07-16 15:35:00,89.31,89.33,89.28,89.3,56195.0,71.2644,71.2804,71.2405,71.2564,56195.0
2019-07-16 15:40:00,89.29,89.29,89.21,89.24,53391.0,71.2485,71.2485,71.1846,71.2086,53391.0
2019-07-16 15:45:00,89.23,89.23,89.16,89.19,120215.0,71.2006,71.2006,71.1447,71.1687,120215.0
2019-07-16 15:50:00,89.19,89.25,89.19,89.23,72874.0,71.1687,71.2165,71.1687,71.2006,72874.0
2019-07-16 15:55:00,89.23,89.25,89.19,89.2,193623.0,71.2006,71.2165,71.1687,71.1766,193623.0
2019-07-17 09:30:00,89.45,89.69,89.36,89.57,94158.0,71.3761,71.5676,71.3043,71.4719,94158.0
2019-07-17 09:35:00,89.58,89.63,89.46,89.52,35288.0,71.4799,71.5198,71.3841,71.432,35288.0
2019-07-17 09:40:00,89.51,89.58,89.43,89.45,37450.0,71.424,71.4799,71.3602,71.3761,37450.0
2019-07-17 09:45:00,89.45,89.48,89.32,89.34,42545.0,71.3761,71.4001,71.2724,71.2884,42545.0
2019-07-17 09:50:00,89.33,89.48,89.32,89.41,58869.0,71.2804,71.4001,71.2724,71.3442,58869.0
2019-07-17 09:55:00,89.4,89.41,89.26,89.27,43382.0,71.3362,71.3442,71.2245,71.2325,43382.0
2019-07-17 10:00:00,89.27,89.35,89.25,89.31,42027.0,71.2325,71.2963,71.2165,71.2644,42027.0
2019-07-17 10:05:00,89.34,89.39,89.29,89.29,16851.0,71.2884,71.3282,71.2485,71.2485,16851.0
2019-07-17 10:10:00,89.26,89.35,89.24,89.3,17787.0,71.2245,71.2963,71.2086,71.2564,17787.0
2019-07-17 10:15:00,89.29,89.35,89.24,89.25,25063.0,71.2485,71.2963,71.2086,71.2165,25063.0
2019-07-17 10:20:00,89.25,89.26,89.2,89.23,30194.0,71.2165,71.2245,71.1766,71.2006,30194.0
2019-07-17 10:25:00,89.22,89.25,89.1,89.11,13928.0,71.1926,71.2165,71.0968,71.1048,13928.0
2019-07-17 10:30:00,89.09,89.16,89.07,89.08,33306.0,71.0889,71.1447,71.0729,71.0809,33306.0
2019-07-17 10:35:00,89.09,89.1,89.01,89.04,52438.0,71.0889,71.0968,71.025,71.049,52438.0
2019-07-17 10:40:00,89.03,89.03,88.92,88.92,209824.0,71.041,71.041,70.9532,70.9532,209824.0
2019-07-17 10:45:00,88.93,89.0,88.89,88.93,58665.0,70.9612,71.017,70.9293,70.9612,58665.0
2019-07-17 10:50:00,88.93,88.93,88.87,88.91,57317.0,70.9612,70.9612,70.9133,70.9452,57317.0
2019-07-17 10:55:00,88.91,88.93,88.84,88.92,19314.0,70.9452,70.9612,70.8894,70.9532,19314.0
2019-07-17 11:00:00,88.9,89.02,88.9,88.95,18163.0,70.9373,71.033,70.9373,70.9772,18163.0
2019-07-17 11:05:00,88.95,88.97,88.85,88.85,17831.0,70.9772,70.9931,70.8974,70.8974,17831.0
2019-07-17 11:10:00,88.85,88.95,88.84,88.91,18939.0,70.8974,70.9772,70.8894,70.9452,18939.0
2019-07-17 11:15:00,88.91,88.99,88.9,88.91,38085.0,70.9452,71.0091,70.9373,70.9452,38085.0
2019-07-17 11:20:00,88.89,88.9,88.83,88.89,49513.0,70.9293,70.9373,70.8814,70.9293,49513.0
2019-07-17 11:25:00,88.9,88.94,88.87,88.9,16633.0,70.9373,70.9692,70.9133,70.9373,16633.0
2019-07-17 11:30:00,88.9,88.9,88.83,88.84,20987.0,70.9373,70.9373,70.8814,70.8894,20987.0
2019-07-17 11:35:00,88.83,88.86,88.81,88.83,21871.0,70.8814,70.9053,70.8654,70.8814,21871.0
2019-07-17 11:40:00,88.82,88.86,88.81,88.83,27810.0,70.8734,70.9053,70.8654,70.8814,27810.0
2019-07-17 11:45:00,88.83,88.84,88.76,88.78,24149.0,70.8814,70.8894,70.8255,70.8415,24149.0
2019-07-17 11:50:00,88.78,88.83,88.76,88.82,54574.0,70.8415,70.8814,70.8255,70.8734,54574.0
2019-07-17 11:55:00,88.82,88.83,88.74,88.76,24649.0,70.8734,70.8814,70.8096,70.8255,24649.0
2019-07-17 12:00:00,88.77,88.77,88.72,88.74,40824.0,70.8335,70.8335,70.7936,70.8096,40824.0
2019-07-17 12:05:00,88.74,88.75,88.67,88.69,17619.0,70.8096,70.8176,70.7537,70.7697,17619.0
2019-07-17 12:10:00,88.69,88.74,88.65,88.73,37852.0,70.7697,70.8096,70.7378,70.8016,37852.0
2019-07-17 12:15:00,88.72,88.73,88.68,88.69,53853.0,70.7936,70.8016,70.7617,70.7697,53853.0
2019-07-17 12:20:00,88.7,88.72,88.65,88.67,29324.0,70.7777,70.7936,70.7378,70.7537,29324.0
2019-07-17 12:25:00,88.66,88.68,88.64,88.66,13341.0,70.7457,70.7617,70.7298,70.7457,13341.0
2019-07-17 12:30:00,88.66,88.73,88.64,88.72,32728.0,70.7457,70.8016,70.7298,70.7936,32728.0
2019-07-17 12:35:00,88.71,88.72,88.68,88.69,26806.0,70.7856,70.7936,70.7617,70.7697,26806.0
2019-07-17 12:40:00,88.69,88.73,88.68,88.71,15297.0,70.7697,70.8016,70.7617,70.7856,15297.0
2019-07-17 12:45:00,88.71,88.72,88.65,88.65,15798.0,70.7856,70.7936,70.7378,70.7378,15798.0
2019-07-17 12:50:00,88.65,88.68,88.63,88.67,23414.0,70.7378,70.7617,70.7218,70.7537,23414.0
2019-07-17 12:55:00,88.68,88.68,88.65,88.66,9402.0,70.7617,70.7617,70.7378,70.7457,9402.0
2019-07-17 13:00:00,88.65,88.66,88.62,88.64,17575.0,70.7378,70.7457,70.7138,70.7298,17575.0
2019-07-17 13:05:00,88.63,88.64,88.58,88.64,40912.0,70.7218,70.7298,70.6819,70.7298,40912.0
2019-07-17 13:10:00,88.63,88.64,88.59,88.59,16317.0,70.7218,70.7298,70.6899,70.6899,16317.0
2019-07-17 13:15:00,88.59,88.6,88.51,88.51,13858.0,70.6899,70.6979,70.6261,70.6261,13858.0
2019-07-17 13:20:00,88.51,88.56,88.49,88.55,30219.0,70.6261,70.666,70.6101,70.658,30219.0
2019-07-17 13:25:00,88.54,88.56,88.52,88.55,21006.0,70.65,70.666,70.634,70.658,21006.0
2019-07-17 13:30:00,88.54,88.58,88.53,88.58,16372.0,70.65,70.6819,70.642,70.6819,16372.0
2019-07-17 13:35:00,88.58,88.61,88.56,88.59,31724.0,70.6819,70.7059,70.666,70.6899,31724.0
2019-07-17 13:40:00,88.59,88.71,88.59,88.65,32362.0,70.6899,70.7856,70.6899,70.7378,32362.0
2019-07-17 13:45:00,88.65,88.68,88.63,88.63,31867.0,70.7378,70.7617,70.7218,70.7218,31867.0
2019-07-17 13:50:00,88.63,88.64,88.58,88.61,21816.0,70.7218,70.7298,70.6819,70.7059,21816.0
2019-07-17 13:55:00,88.6,88.61,88.57,88.59,24189.0,70.6979,70.7059,70.6739,70.6899,24189.0
2019-07-17 14:00:00,88.59,88.6,88.52,88.53,23195.0,70.6899,70.6979,70.634,70.642,23195.0
2019-07-17 14:05:00,88.52,88.53,88.47,88.49,15727.0,70.634,70.642,70.5941,70.6101,15727.0
2019-07-17 14:10:00,88.48,88.49,88.36,88.38,38211.0,70.6021,70.6101,70.5064,70.5223,38211.0
2019-07-17 14:15:00,88.37,88.42,88.35,88.41,47901.0,70.5143,70.5542,70.4984,70.5463,47901.0
2019-07-17 14:20:00,88.4,88.45,88.38,88.44,35771.0,70.5383,70.5782,70.5223,70.5702,35771.0
2019-07-17 14:25:00,88.44,88.44,88.39,88.43,19125.0,70.5702,70.5702,70.5303,70.5622,19125.0
2019-07-17 14:30:00,88.43,88.49,88.42,88.49,28946.0,70.5622,70.6101,70.5542,70.6101,28946.0
2019-07-17 14:35:00,88.49,88.57,88.48,88.48,39393.0,70.6101,70.6739,70.6021,70.6021,39393.0
2019-07-17 14:40:00,88.49,88.52,88.47,88.48,28320.0,70.6101,70.634,70.5941,70.6021,28320.0
2019-07-17 14:45:00,88.48,88.52,88.47,88.52,42615.0,70.6021,70.634,70.5941,70.634,42615.0
2019-07-17 14:50:00,88.51,88.52,88.47,88.48,52552.0,70.6261,70.634,70.5941,70.6021,52552.0
2019-07-17 14:55:00,88.48,88.49,88.46,88.49,60180.0,70.6021,70.6101,70.5862,70.6101,60180.0
2019-07-17 15:00:00,88.48,88.49,88.46,88.46,154332.0,70.6021,70.6101,70.5862,70.5862,154332.0
2019-07-17 15:05:00,88.46,88.59,88.46,88.58,64022.0,70.5862,70.6899,70.5862,70.6819,64022.0
2019-07-17 15:10:00,88.58,88.58,88.53,88.57,71889.0,70.6819,70.6819,70.642,70.6739,71889.0
2019-07-17 15:15:00,88.58,88.61,88.56,88.58,84029.0,70.6819,70.7059,70.666,70.6819,84029.0
2019-07-17 15:20:00,88.59,88.59,88.53,88.58,216524.0,70.6899,70.6899,70.642,70.6819,216524.0
2019-07-17 15:25:00,88.58,88.59,88.54,88.58,124645.0,70.6819,70.6899,70.65,70.6819,124645.0
2019-07-17 15:30:00,88.58,88.87,88.56,88.86,163333.0,70.6819,70.9133,70.666,70.9053,163333.0
2019-07-17 15:35:00,88.86,88.98,88.85,88.91,108781.0,70.9053,71.0011,70.8974,70.9452,108781.0
2019-07-17 15:40:00,88.91,89.05,88.88,89.02,102536.0,70.9452,71.0569,70.9213,71.033,102536.0
2019-07-17 15:45:00,89.03,89.08,89.0,89.05,91200.0,71.041,71.0809,71.017,71.0569,91200.0
2019-07-17 15:50:00,89.05,89.05,88.9,88.98,86818.0,71.0569,71.0569,70.9373,71.0011,86818.0
2019-07-17 15:55:00,88.98,88.99,88.87,88.88,393546.0,71.0011,71.0091,70.9133,70.9213,393546.0
2019-07-18 09:30:00,88.65,88.67,88.34,88.4,113866.0,70.7378,70.7537,70.4904,70.5383,113866.0
2019-07-18 09:35:00,88.39,88.58,88.31,88.53,126434.0,70.5303,70.6819,70.4665,70.642,126434.0
2019-07-18 09:40:00,88.49,88.52,88.38,88.49,78277.0,70.6101,70.634,70.5223,70.6101,78277.0
2019-07-18 09:45:00,88.5,88.54,88.38,88.41,41819.0,70.6181,70.65,70.5223,70.5463,41819.0
2019-07-18 09:50:00,88.4,88.41,88.28,88.37,43670.0,70.5383,70.5463,70.4425,70.5143,43670.0
2019-07-18 09:55:00,88.37,88.37,88.26,88.33,45990.0,70.5143,70.5143,70.4266,70.4824,45990.0
2019-07-18 10:00:00,88.34,88.37,88.21,88.23,40605.0,70.4904,70.5143,70.3867,70.4026,40605.0
2019-07-18 10:05:00,88.24,88.28,88.17,88.2,31507.0,70.4106,70.4425,70.3548,70.3787,31507.0
2019-07-18 10:10:00,88.2,88.35,88.2,88.31,20789.0,70.3787,70.4984,70.3787,70.4665,20789.0
2019-07-18 10:15:00,88.31,88.38,88.29,88.32,35605.0,70.4665,70.5223,70.4505,70.4744,35605.0
2019-07-18 10:20:00,88.33,88.37,88.32,88.33,87685.0,70.4824,70.5143,70.4744,70.4824,87685.0
2019-07-18 10:25:00,88.33,88.35,88.22,88.31,131092.0,70.4824,70.4984,70.3947,70.4665,131092.0
2019-07-18 10:30:00,88.31,88.35,88.28,88.31,153259.0,70.4665,70.4984,70.4425,70.4665,153259.0
2019-07-18 10:35:00,88.31,88.38,88.3,88.37,53952.0,70.4665,70.5223,70.4585,70.5143,53952.0
2019-07-18 10:40:00,88.38,88.39,88.32,88.36,34413.0,70.5223,70.5303,70.4744,70.5064,34413.0
2019-07-18 10:45:00,88.37,88.39,88.28,88.3,115977.0,70.5143,70.5303,70.4425,70.4585,115977.0
2019-07-18 10:50:00,88.3,88.39,88.29,88.38,69965.0,70.4585,70.5303,70.4505,70.5223,69965.0
2019-07-18 10:55:00,88.38,88.59,88.38,88.56,82026.0,70.5223,70.6899,70.5223,70.666,82026.0
2019-07-18 11:00:00,88.56,88.63,88.49,88.54,63226.0,70.666,70.7218,70.6101,70.65,63226.0
2019-07-18 11:05:00,88.54,88.55,88.42,88.42,138582.0,70.65,70.658,70.5542,70.5542,138582.0
2019-07-18 11:10:00,88.43,88.47,88.36,88.39,34322.0,70.5622,70.5941,70.5064,70.5303,34322.0
2019-07-18 11:15:00,88.39,88.47,88.36,88.47,21963.0,70.5303,70.5941,70.5064,70.5941,21963.0
2019-07-18 11:20:00,88.46,88.56,88.44,88.56,48568.0,70.5862,70.666,70.5702,70.666,48568.0
2019-07-18 11:25:00,88.56,88.57,88.46,88.47,49480.0,70.666,70.6739,70.5862,70.5941,49480.0
2019-07-18 11:30:00,88.46,88.47,88.33,88.36,87967.0,70.5862,70.5941,70.4824,70.5064,87967.0
2019-07-18 11:35:00,88.36,88.42,88.36,88.42,62365.0,70.5064,70.5542,70.5064,70.5542,62365.0
2019-07-18 11:40:00,88.42,88.44,88.38,88.42,37296.0,70.5542,70.5702,70.5223,70.5542,37296.0
2019-07-18 11:45:00,88.43,88.43,88.37,88.38,56247.0,70.5622,70.5622,70.5143,70.5223,56247.0
2019-07-18 11:50:00,88.38,88.46,88.38,88.45,44939.0,70.5223,70.5862,70.5223,70.5782,44939.0
2019-07-18 11:55:00,88.44,88.49,88.42,88.48,13296.0,70.5702,70.6101,70.5542,70.6021,13296.0
2019-07-18 12:00:00,88.48,88.49,88.43,88.47,16114.0,70.6021,70.6101,70.5622,70.5941,16114.0
2019-07-18 12:05:00,88.47,88.49,88.45,88.49,8453.0,70.5941,70.6101,70.5782,70.6101,8453.0
2019-07-18 12:10:00,88.49,88.6,88.47,88.6,20872.0,70.6101,70.6979,70.5941,70.6979,20872.0
2019-07-18 12:15:00,88.61,88.61,88.55,88.57,15919.0,70.7059,70.7059,70.658,70.6739,15919.0
2019-07-18 12:20:00,88.58,88.62,88.56,88.62,79922.0,70.6819,70.7138,70.666,70.7138,79922.0
2019-07-18 12:25:00,88.61,88.62,88.56,88.57,53178.0,70.7059,70.7138,70.666,70.6739,53178.0
2019-07-18 12:30:00,88.58,88.62,88.55,88.61,47025.0,70.6819,70.7138,70.658,70.7059,47025.0
2019-07-18 12:35:00,88.61,88.63,88.58,88.59,55177.0,70.7059,70.7218,70.6819,70.6899,55177.0
2019-07-18 12:40:00,88.58,88.6,88.56,88.57,10095.0,70.6819,70.6979,70.666,70.6739,10095.0
2019-07-18 12:45:00,88.58,88.66,88.58,88.66,9641.0,70.6819,70.7457,70.6819,70.7457,9641.0
2019-07-18 12:50:00,88.65,88.75,88.62,88.71,51874.0,70.7378,70.8176,70.7138,70.7856,51874.0
2019-07-18 12:55:00,88.71,88.73,88.67,88.67,46414.0,70.7856,70.8016,70.7537,70.7537,46414.0
2019-07-18 13:00:00,88.68,88.72,88.66,88.7,18382.0,70.7617,70.7936,70.7457,70.7777,18382.0
2019-07-18 13:05:00,88.7,88.71,88.65,88.65,12854.0,70.7777,70.7856,70.7378,70.7378,12854.0
2019-07-18 13:10:00,88.66,88.75,88.66,88.68,10567.0,70.7457,70.8176,70.7457,70.7617,10567.0
2019-07-18 13:15:00,88.7,88.71,88.61,88.61,11323.0,70.7777,70.7856,70.7059,70.7059,11323.0
2019-07-18 13:20:00,88.62,88.62,88.48,88.51,122848.0,70.7138,70.7138,70.6021,70.6261,122848.0
2019-07-18 13:25:00,88.5,88.54,88.48,88.53,12193.0,70.6181,70.65,70.6021,70.642,12193.0
2019-07-18 13:30:00,88.53,88.56,88.52,88.54,19740.0,70.642,70.666,70.634,70.65,19740.0
2019-07-18 13:35:00,88.53,88.57,88.52,88.55,10588.0,70.642,70.6739,70.634,70.658,10588.0
2019-07-18 13:40:00,88.55,88.57,88.54,88.56,71403.0,70.658,70.6739,70.65,70.666,71403.0
2019-07-18 13:45:00,88.56,88.59,88.54,88.54,77326.0,70.666,70.6899,70.65,70.65,77326.0
2019-07-18 13:50:00,88.54,88.6,88.52,88.59,38405.0,70.65,70.6979,70.634,70.6899,38405.0
2019-07-18 13:55:00,88.59,88.66,88.59,88.62,28667.0,70.6899,70.7457,70.6899,70.7138,28667.0
2019-07-18 14:00:00,88.62,88.67,88.59,88.67,93396.0,70.7138,70.7537,70.6899,70.7537,93396.0
2019-07-18 14:05:00,88.68,88.83,88.67,88.8,126425.0,70.7617,70.8814,70.7537,70.8575,126425.0
2019-07-18 14:10:00,88.79,88.8,88.7,88.7,34431.0,70.8495,70.8575,70.7777,70.7777,34431.0
2019-07-18 14:15:00,88.71,88.86,88.71,88.84,32235.0,70.7856,70.9053,70.7856,70.8894,32235.0
2019-07-18 14:20:00,88.85,88.91,88.85,88.9,39857.0,70.8974,70.9452,70.8974,70.9373,39857.0
2019-07-18 14:25:00,88.9,88.97,88.88,88.93,92429.0,70.9373,70.9931,70.9213,70.9612,92429.0
2019-07-18 14:30:00,88.91,88.95,88.87,88.94,31724.0,70.9452,70.9772,70.9133,70.9692,31724.0
2019-07-18 14:35:00,88.94,89.01,88.93,89.01,44007.0,70.9692,71.025,70.9612,71.025,44007.0
2019-07-18 14:40:00,89.01,89.05,89.0,89.05,53167.0,71.025,71.0569,71.017,71.0569,53167.0
2019-07-18 14:45:00,89.04,89.09,89.0,89.01,20814.0,71.049,71.0889,71.017,71.025,20814.0
2019-07-18 14:50:00,88.99,89.0,88.95,88.98,15908.0,71.0091,71.017,70.9772,71.0011,15908.0
2019-07-18 14:55:00,88.97,89.04,88.93,89.01,25465.0,70.9931,71.049,70.9612,71.025,25465.0
2019-07-18 15:00:00,89.02,89.12,88.98,89.06,37096.0,71.033,71.1128,71.0011,71.0649,37096.0
2019-07-18 15:05:00,89.07,89.07,88.98,88.99,48286.0,71.0729,71.0729,71.0011,71.0091,48286.0
2019-07-18 15:10:00,88.96,89.01,88.89,89.0,33900.0,70.9851,71.025,70.9293,71.017,33900.0
2019-07-18 15:15:00,89.0,89.02,88.91,88.92,82155.0,71.017,71.033,70.9452,70.9532,82155.0
2019-07-18 15:20:00,88.92,88.94,88.86,88.88,50263.0,70.9532,70.9692,70.9053,70.9213,50263.0
2019-07-18 15:25:00,88.88,89.04,88.88,89.04,52387.0,70.9213,71.049,70.9213,71.049,52387.0
2019-07-18 15:30:00,89.04,89.04,88.96,88.98,104153.0,71.049,71.049,70.9851,71.0011,104153.0
2019-07-18 15:35:00,88.98,88.99,88.9,88.93,25450.0,71.0011,71.0091,70.9373,70.9612,25450.0
2019-07-18 15:40:00,88.93,89.0,88.91,89.0,27010.0,70.9612,71.017,70.9452,71.017,27010.0
2019-07-18 15:45:00,88.99,88.99,88.92,88.95,39723.0,71.0091,71.0091,70.9532,70.9772,39723.0
2019-07-18 15:50:00,88.95,88.95,88.79,88.79,126528.0,70.9772,70.9772,70.8495,70.8495,126528.0
2019-07-18 15:55:00,88.79,88.9,88.78,88.88,335614.0,70.8495,70.9373,70.8415,70.9213,335614.0
2019-07-19 09:30:00,88.89,89.03,88.88,88.97,73767.0,70.9293,71.041,70.9213,70.9931,73767.0
2019-07-19 09:35:00,88.97,89.02,88.83,88.9,56494.0,70.9931,71.033,70.8814,70.9373,56494.0
2019-07-19 09:40:00,88.89,88.98,88.77,88.81,38418.0,70.9293,71.0011,70.8335,70.8654,38418.0
2019-07-19 09:45:00,88.82,88.87,88.79,88.85,23178.0,70.8734,70.9133,70.8495,70.8974,23178.0
2019-07-19 09:50:00,88.82,88.91,88.76,88.78,42351.0,70.8734,70.9452,70.8255,70.8415,42351.0
2019-07-19 09:55:00,88.77,88.84,88.75,88.81,31875.0,70.8335,70.8894,70.8176,70.8654,31875.0
2019-07-19 10:00:00,88.81,88.92,88.79,88.86,23433.0,70.8654,70.9532,70.8495,70.9053,23433.0
2019-07-19 10:05:00,88.87,88.89,88.78,88.8,20382.0,70.9133,70.9293,70.8415,70.8575,20382.0
2019-07-19 10:10:00,88.8,88.82,88.72,88.8,103896.0,70.8575,70.8734,70.7936,70.8575,103896.0
2019-07-19 10:15:00,88.8,88.91,88.8,88.88,48105.0,70.8575,70.9452,70.8575,70.9213,48105.0
2019-07-19 10:20:00,88.88,88.88,88.78,88.82,23031.0,70.9213,70.9213,70.8415,70.8734,23031.0
2019-07-19 10:25:00,88.82,88.82,88.61,88.64,13335.0,70.8734,70.8734,70.7059,70.7298,13335.0
2019-07-19 10:30:00,88.64,88.66,88.51,88.51,21220.0,70.7298,70.7457,70.6261,70.6261,21220.0
2019-07-19 10:35:00,88.51,88.56,88.41,88.41,25858.0,70.6261,70.666,70.5463,70.5463,25858.0
2019-07-19 10:40:00,88.41,88.42,88.32,88.34,15978.0,70.5463,70.5542,70.4744,70.4904,15978.0
2019-07-19 10:45:00,88.34,88.36,88.25,88.26,59788.0,70.4904,70.5064,70.4186,70.4266,59788.0
2019-07-19 10:50:00,88.25,88.31,88.23,88.29,15717.0,70.4186,70.4665,70.4026,70.4505,15717.0
2019-07-19 10:55:00,88.29,88.37,88.27,88.32,59397.0,70.4505,70.5143,70.4345,70.4744,59397.0
2019-07-19 11:00:00,88.31,88.33,88.12,88.13,27633.0,70.4665,70.4824,70.3149,70.3228,27633.0
2019-07-19 11:05:00,88.13,88.17,88.09,88.16,73995.0,70.3228,70.3548,70.2909,70.3468,73995.0
2019-07-19 11:10:00,88.15,88.17,88.07,88.16,67751.0,70.3388,70.3548,70.275,70.3468,67751.0
2019-07-19 11:15:00,88.15,88.16,88.0,88.02,63868.0,70.3388,70.3468,70.2191,70.2351,63868.0
2019-07-19 11:20:00,88.03,88.1,87.98,88.05,323203.0,70.243,70.2989,70.2031,70.259,323203.0
2019-07-19 11:25:00,88.05,88.07,88.0,88.0,21777.0,70.259,70.275,70.2191,70.2191,21777.0
2019-07-19 11:30:00,88.01,88.07,88.0,88.03,30979.0,70.2271,70.275,70.2191,70.243,30979.0
2019-07-19 11:35:00,88.02,88.08,88.01,88.06,38513.0,70.2351,70.2829,70.2271,70.267,38513.0
2019-07-19 11:40:00,88.06,88.13,88.05,88.12,65887.0,70.267,70.3228,70.259,70.3149,65887.0
2019-07-19 11:45:00,88.1,88.13,88.05,88.07,11963.0,70.2989,70.3228,70.259,70.275,11963.0
2019-07-19 11:50:00,88.08,88.1,88.05,88.09,20068.0,70.2829,70.2989,70.259,70.2909,20068.0
2019-07-19 11:55:00,88.08,88.09,88.01,88.03,73412.0,70.2829,70.2909,70.2271,70.243,73412.0
2019-07-19 12:00:00,88.03,88.09,88.03,88.08,25182.0,70.243,70.2909,70.243,70.2829,25182.0
2019-07-19 12:05:00,88.09,88.3,88.08,88.3,41751.0,70.2909,70.4585,70.2829,70.4585,41751.0
2019-07-19 12:10:00,88.3,88.32,88.19,88.23,27046.0,70.4585,70.4744,70.3707,70.4026,27046.0
2019-07-19 12:15:00,88.22,88.23,88.1,88.1,13067.0,70.3947,70.4026,70.2989,70.2989,13067.0
2019-07-19 12:20:00,88.09,88.11,88.01,88.04,83947.0,70.2909,70.3069,70.2271,70.251,83947.0
2019-07-19 12:25:00,88.03,88.18,88.02,88.17,17882.0,70.243,70.3627,70.2351,70.3548,17882.0
2019-07-19 12:30:00,88.17,88.17,88.07,88.07,14488.0,70.3548,70.3548,70.275,70.275,14488.0
2019-07-19 12:35:00,88.07,88.12,88.07,88.1,17834.0,70.275,70.3149,70.275,70.2989,17834.0
2019-07-19 12:40:00,88.11,88.11,88.05,88.08,13943.0,70.3069,70.3069,70.259,70.2829,13943.0
2019-07-19 12:45:00,88.07,88.09,88.02,88.06,196880.0,70.275,70.2909,70.2351,70.267,196880.0
2019-07-19 12:50:00,88.06,88.1,88.02,88.08,13145.0,70.267,70.2989,70.2351,70.2829,13145.0
2019-07-19 12:55:00,88.08,88.1,88.06,88.09,14340.0,70.2829,70.2989,70.267,70.2909,14340.0
2019-07-19 13:00:00,88.08,88.09,88.06,88.07,8149.0,70.2829,70.2909,70.267,70.275,8149.0
2019-07-19 13:05:00,88.05,88.06,88.02,88.03,38817.0,70.259,70.267,70.2351,70.243,38817.0
2019-07-19 13:10:00,88.03,88.06,88.02,88.04,69947.0,70.243,70.267,70.2351,70.251,69947.0
2019-07-19 13:15:00,88.03,88.07,87.99,88.02,174631.0,70.243,70.275,70.2111,70.2351,174631.0
2019-07-19 13:20:00,88.03,88.05,87.91,87.93,28231.0,70.243,70.259,70.1473,70.1632,28231.0
2019-07-19 13:25:00,87.92,87.94,87.82,87.82,22761.0,70.1553,70.1712,70.0755,70.0755,22761.0
2019-07-19 13:30:00,87.82,87.87,87.82,87.87,17363.0,70.0755,70.1154,70.0755,70.1154,17363.0
2019-07-19 13:35:00,87.86,87.89,87.82,87.82,10981.0,70.1074,70.1313,70.0755,70.0755,10981.0
2019-07-19 13:40:00,87.82,87.84,87.8,87.84,17096.0,70.0755,70.0914,70.0595,70.0914,17096.0
2019-07-19 13:45:00,87.85,87.86,87.82,87.86,21929.0,70.0994,70.1074,70.0755,70.1074,21929.0
2019-07-19 13:50:00,87.86,87.86,87.82,87.84,14925.0,70.1074,70.1074,70.0755,70.0914,14925.0
2019-07-19 13:55:00,87.84,87.86,87.75,87.86,76715.0,70.0914,70.1074,70.0196,70.1074,76715.0
2019-07-19 14:00:00,87.87,87.99,87.86,87.95,31557.0,70.1154,70.2111,70.1074,70.1792,31557.0
2019-07-19 14:05:00,87.95,88.0,87.85,87.86,79369.0,70.1792,70.2191,70.0994,70.1074,79369.0
2019-07-19 14:10:00,87.85,87.87,87.77,87.78,34545.0,70.0994,70.1154,70.0356,70.0436,34545.0
2019-07-19 14:15:00,87.78,87.8,87.72,87.79,22483.0,70.0436,70.0595,69.9957,70.0515,22483.0
2019-07-19 14:20:00,87.79,87.87,87.78,87.8,28915.0,70.0515,70.1154,70.0436,70.0595,28915.0
2019-07-19 14:25:00,87.8,87.84,87.75,87.77,18585.0,70.0595,70.0914,70.0196,70.0356,18585.0
2019-07-19 14:30:00,87.78,87.85,87.76,87.79,10870.0,70.0436,70.0994,70.0276,70.0515,10870.0
2019-07-19 14:35:00,87.79,87.81,87.72,87.75,18279.0,70.0515,70.0675,69.9957,70.0196,18279.0
2019-07-19 14:40:00,87.74,87.79,87.7,87.71,32702.0,70.0116,70.0515,69.9797,69.9877,32702.0
2019-07-19 14:45:00,87.7,87.72,87.65,87.69,28906.0,69.9797,69.9957,69.9398,69.9717,28906.0
2019-07-19 14:50:00,87.68,87.71,87.64,87.65,22488.0,69.9638,69.9877,69.9318,69.9398,22488.0
2019-07-19 14:55:00,87.65,87.66,87.59,87.64,24161.0,69.9398,69.9478,69.8919,69.9318,24161.0
2019-07-19 15:00:00,87.64,87.66,87.53,87.56,106246.0,69.9318,69.9478,69.8441,69.868,106246.0
2019-07-19 15:05:00,87.56,87.66,87.55,87.61,125876.0,69.868,69.9478,69.86,69.9079,125876.0
2019-07-19 15:10:00,87.61,87.63,87.56,87.6,20279.0,69.9079,69.9239,69.868,69.8999,20279.0
2019-07-19 15:15:00,87.59,87.65,87.53,87.59,23845.0,69.8919,69.9398,69.8441,69.8919,23845.0
2019-07-19 15:20:00,87.57,87.57,87.44,87.51,45929.0,69.876,69.876,69.7723,69.8281,45929.0
2019-07-19 15:25:00,87.51,87.55,87.4,87.4,79034.0,69.8281,69.86,69.7403,69.7403,79034.0
2019-07-19 15:30:00,87.4,87.44,87.31,87.4,218738.0,69.7403,69.7723,69.6685,69.7403,218738.0
2019-07-19 15:35:00,87.41,87.5,87.4,87.47,209067.0,69.7483,69.8201,69.7403,69.7962,209067.0
2019-07-19 15:40:00,87.46,87.79,87.42,87.77,113561.0,69.7882,70.0515,69.7563,70.0356,113561.0
2019-07-19 15:45:00,87.77,87.77,87.44,87.49,95133.0,70.0356,70.0356,69.7723,69.8122,95133.0
2019-07-19 15:50:00,87.5,87.59,87.47,87.57,129728.0,69.8201,69.8919,69.7962,69.876,129728.0
2019-07-19 15:55:00,87.57,87.58,87.39,87.41,276769.0,69.876,69.884,69.7324,69.7483,276769.0
2019-07-22 09:30:00,87.53,87.69,87.11,87.13,111610.0,69.8441,69.9717,69.5089,69.5249,111610.0
2019-07-22 09:35:00,87.14,87.23,87.02,87.2,61384.0,69.5329,69.6047,69.4371,69.5807,61384.0
2019-07-22 09:40:00,87.19,87.25,87.08,87.16,31379.0,69.5728,69.6206,69.485,69.5488,31379.0
2019-07-22 09:45:00,87.15,87.28,87.1,87.22,36765.0,69.5409,69.6446,69.501,69.5967,36765.0
2019-07-22 09:50:00,87.2,87.4,87.15,87.38,142616.0,69.5807,69.7403,69.5409,69.7244,142616.0
2019-07-22 09:55:00,87.37,87.6,87.33,87.59,65436.0,69.7164,69.8999,69.6845,69.8919,65436.0
2019-07-22 10:00:00,87.58,87.63,87.51,87.52,31077.0,69.884,69.9239,69.8281,69.8361,31077.0
2019-07-22 10:05:00,87.52,87.6,87.45,87.59,33909.0,69.8361,69.8999,69.7802,69.8919,33909.0
2019-07-22 10:10:00,87.58,87.59,87.36,87.42,27919.0,69.884,69.8919,69.7084,69.7563,27919.0
2019-07-22 10:15:00,87.44,87.58,87.42,87.52,26787.0,69.7723,69.884,69.7563,69.8361,26787.0
2019-07-22 10:20:00,87.53,87.55,87.38,87.38,144759.0,69.8441,69.86,69.7244,69.7244,144759.0
2019-07-22 10:25:00,87.37,87.4,87.28,87.38,161642.0,69.7164,69.7403,69.6446,69.7244,161642.0
2019-07-22 10:30:00,87.37,87.55,87.36,87.48,26454.0,69.7164,69.86,69.7084,69.8042,26454.0
2019-07-22 10:35:00,87.48,87.54,87.44,87.47,20019.0,69.8042,69.8521,69.7723,69.7962,20019.0
2019-07-22 10:40:00,87.48,87.51,87.32,87.34,33237.0,69.8042,69.8281,69.6765,69.6925,33237.0
2019-07-22 10:45:00,87.35,87.4,87.33,87.38,22281.0,69.7004,69.7403,69.6845,69.7244,22281.0
2019-07-22 10:50:00,87.38,87.47,87.38,87.41,16297.0,69.7244,69.7962,69.7244,69.7483,16297.0
2019-07-22 10:55:00,87.42,87.45,87.38,87.39,9631.0,69.7563,69.7802,69.7244,69.7324,9631.0
2019-07-22 11:00:00,87.4,87.54,87.36,87.54,15570.0,69.7403,69.8521,69.7084,69.8521,15570.0
2019-07-22 11:05:00,87.55,87.56,87.42,87.43,118014.0,69.86,69.868,69.7563,69.7643,118014.0
2019-07-22 11:10:00,87.42,87.46,87.36,87.43,23714.0,69.7563,69.7882,69.7084,69.7643,23714.0
2019-07-22 11:15:00,87.43,87.44,87.36,87.37,62131.0,69.7643,69.7723,69.7084,69.7164,62131.0
2019-07-22 11:20:00,87.37,87.39,87.28,87.31,40768.0,69.7164,69.7324,69.6446,69.6685,40768.0
2019-07-22 11:25:00,87.32,87.36,87.3,87.3,41145.0,69.6765,69.7084,69.6605,69.6605,41145.0
2019-07-22 11:30:00,87.31,87.39,87.3,87.39,17824.0,69.6685,69.7324,69.6605,69.7324,17824.0
2019-07-22 11:35:00,87.4,87.49,87.37,87.48,35112.0,69.7403,69.8122,69.7164,69.8042,35112.0
2019-07-22 11:40:00,87.47,87.51,87.44,87.48,16979.0,69.7962,69.8281,69.7723,69.8042,16979.0
2019-07-22 11:45:00,87.48,87.48,87.43,87.45,13721.0,69.8042,69.8042,69.7643,69.7802,13721.0
2019-07-22 11:50:00,87.46,87.53,87.45,87.5,10594.0,69.7882,69.8441,69.7802,69.8201,10594.0
2019-07-22 11:55:00,87.5,87.51,87.46,87.48,14762.0,69.8201,69.8281,69.7882,69.8042,14762.0
2019-07-22 12:00:00,87.47,87.48,87.4,87.42,30243.0,69.7962,69.8042,69.7403,69.7563,30243.0
2019-07-22 12:05:00,87.42,87.49,87.42,87.46,7249.0,69.7563,69.8122,69.7563,69.7882,7249.0
2019-07-22 12:10:00,87.46,87.48,87.43,87.44,11082.0,69.7882,69.8042,69.7643,69.7723,11082.0
2019-07-22 12:15:00,87.44,87.54,87.42,87.53,11784.0,69.7723,69.8521,69.7563,69.8441,11784.0
2019-07-22 12:20:00,87.52,87.55,87.51,87.55,15395.0,69.8361,69.86,69.8281,69.86,15395.0
2019-07-22 12:25:00,87.56,87.62,87.56,87.58,15158.0,69.868,69.9159,69.868,69.884,15158.0
2019-07-22 12:30:00,87.59,87.6,87.57,87.59,15389.0,69.8919,69.8999,69.876,69.8919,15389.0
2019-07-22 12:35:00,87.58,87.64,87.57,87.59,23772.0,69.884,69.9318,69.876,69.8919,23772.0
2019-07-22 12:40:00,87.58,87.68,87.57,87.66,97372.0,69.884,69.9638,69.876,69.9478,97372.0
2019-07-22 12:45:00,87.66,87.66,87.6,87.63,30827.0,69.9478,69.9478,69.8999,69.9239,30827.0
2019-07-22 12:50:00,87.63,87.67,87.62,87.63,21344.0,69.9239,69.9558,69.9159,69.9239,21344.0
2019-07-22 12:55:00,87.63,87.63,87.57,87.58,37363.0,69.9239,69.9239,69.876,69.884,37363.0
2019-07-22 13:00:00,87.57,87.58,87.47,87.53,18211.0,69.876,69.884,69.7962,69.8441,18211.0
2019-07-22 13:05:00,87.53,87.57,87.52,87.54,8473.0,69.8441,69.876,69.8361,69.8521,8473.0
2019-07-22 13:10:00,87.54,87.59,87.54,87.55,18937.0,69.8521,69.8919,69.8521,69.86,18937.0
2019-07-22 13:15:00,87.55,87.56,87.5,87.52,6575.0,69.86,69.868,69.8201,69.8361,6575.0
2019-07-22 13:20:00,87.53,87.53,87.44,87.46,26215.0,69.8441,69.8441,69.7723,69.7882,26215.0
2019-07-22 13:25:00,87.46,87.47,87.38,87.41,11483.0,69.7882,69.7962,69.7244,69.7483,11483.0
2019-07-22 13:30:00,87.41,87.48,87.4,87.46,9991.0,69.7483,69.8042,69.7403,69.7882,9991.0
2019-07-22 13:35:00,87.46,87.49,87.44,87.48,10349.0,69.7882,69.8122,69.7723,69.8042,10349.0
2019-07-22 13:40:00,87.48,87.49,87.45,87.47,10800.0,69.8042,69.8122,69.7802,69.7962,10800.0
2019-07-22 13:45:00,87.49,87.5,87.46,87.47,29817.0,69.8122,69.8201,69.7882,69.7962,29817.0
2019-07-22 13:50:00,87.48,87.48,87.41,87.42,42410.0,69.8042,69.8042,69.7483,69.7563,42410.0
2019-07-22 13:55:00,87.42,87.47,87.41,87.47,9831.0,69.7563,69.7962,69.7483,69.7962,9831.0
2019-07-22 14:00:00,87.47,87.49,87.45,87.49,9485.0,69.7962,69.8122,69.7802,69.8122,9485.0
2019-07-22 14:05:00,87.48,87.5,87.43,87.43,10216.0,69.8042,69.8201,69.7643,69.7643,10216.0
2019-07-22 14:10:00,87.43,87.52,87.43,87.49,13578.0,69.7643,69.8361,69.7643,69.8122,13578.0
2019-07-22 14:15:00,87.5,87.57,87.48,87.51,15709.0,69.8201,69.876,69.8042,69.8281,15709.0
2019-07-22 14:20:00,87.51,87.56,87.5,87.54,21196.0,69.8281,69.868,69.8201,69.8521,21196.0
2019-07-22 14:25:00,87.54,87.55,87.51,87.51,16641.0,69.8521,69.86,69.8281,69.8281,16641.0
2019-07-22 14:30:00,87.51,87.53,87.48,87.51,22337.0,69.8281,69.8441,69.8042,69.8281,22337.0
2019-07-22 14:35:00,87.49,87.5,87.45,87.47,15719.0,69.8122,69.8201,69.7802,69.7962,15719.0
2019-07-22 14:40:00,87.47,87.48,87.44,87.47,17083.0,69.7962,69.8042,69.7723,69.7962,17083.0
2019-07-22 14:45:00,87.48,87.48,87.45,87.46,15088.0,69.8042,69.8042,69.7802,69.7882,15088.0
2019-07-22 14:50:00,87.47,87.52,87.47,87.48,10740.0,69.7962,69.8361,69.7962,69.8042,10740.0
2019-07-22 14:55:00,87.5,87.51,87.45,87.48,15414.0,69.8201,69.8281,69.7802,69.8042,15414.0
2019-07-22 15:00:00,87.47,87.54,87.45,87.54,89335.0,69.7962,69.8521,69.7802,69.8521,89335.0
2019-07-22 15:05:00,87.54,87.58,87.46,87.47,58653.0,69.8521,69.884,69.7882,69.7962,58653.0
2019-07-22 15:10:00,87.47,87.52,87.44,87.44,28581.0,69.7962,69.8361,69.7723,69.7723,28581.0
2019-07-22 15:15:00,87.43,87.47,87.36,87.38,35561.0,69.7643,69.7962,69.7084,69.7244,35561.0
2019-07-22 15:20:00,87.38,87.4,87.32,87.35,46393.0,69.7244,69.7403,69.6765,69.7004,46393.0
2019-07-22 15:25:00,87.35,87.42,87.34,87.4,38809.0,69.7004,69.7563,69.6925,69.7403,38809.0
2019-07-22 15:30:00,87.41,87.42,87.27,87.28,82541.0,69.7483,69.7563,69.6366,69.6446,82541.0
2019-07-22 15:35:00,87.28,87.3,87.25,87.26,39060.0,69.6446,69.6605,69.6206,69.6286,39060.0
2019-07-22 15:40:00,87.27,87.35,87.25,87.32,53803.0,69.6366,69.7004,69.6206,69.6765,53803.0
2019-07-22 15:45:00,87.32,87.32,87.27,87.3,26668.0,69.6765,69.6765,69.6366,69.6605,26668.0
2019-07-22 15:50:00,87.31,87.38,87.31,87.34,65073.0,69.6685,69.7244,69.6685,69.6925,65073.0
2019-07-22 15:55:00,87.34,87.36,87.3,87.34,171278.0,69.6925,69.7084,69.6605,69.6925,171278.0
2019-07-23 09:30:00,87.56,87.65,87.44,87.5,76224.0,69.868,69.9398,69.7723,69.8201,76224.0
2019-07-23 09:35:00,87.52,87.53,87.32,87.36,63927.0,69.8361,69.8441,69.6765,69.7084,63927.0
2019-07-23 09:40:00,87.35,87.46,87.29,87.43,27864.0,69.7004,69.7882,69.6526,69.7643,27864.0
2019-07-23 09:45:00,87.42,87.47,87.32,87.45,27500.0,69.7563,69.7962,69.6765,69.7802,27500.0
2019-07-23 09:50:00,87.44,87.55,87.37,87.5,58617.0,69.7723,69.86,69.7164,69.8201,58617.0
2019-07-23 09:55:00,87.49,87.5,87.35,87.44,40426.0,69.8122,69.8201,69.7004,69.7723,40426.0
2019-07-23 10:00:00,87.43,87.57,87.41,87.53,35709.0,69.7643,69.876,69.7483,69.8441,35709.0
2019-07-23 10:05:00,87.55,87.56,87.35,87.38,101559.0,69.86,69.868,69.7004,69.7244,101559.0
2019-07-23 10:10:00,87.38,87.44,87.35,87.4,144902.0,69.7244,69.7723,69.7004,69.7403,144902.0
2019-07-23 10:15:00,87.4,87.46,87.35,87.44,25337.0,69.7403,69.7882,69.7004,69.7723,25337.0
2019-07-23 10:20:00,87.43,87.45,87.35,87.42,47189.0,69.7643,69.7802,69.7004,69.7563,47189.0
2019-07-23 10:25:00,87.42,87.45,87.38,87.42,111746.0,69.7563,69.7802,69.7244,69.7563,111746.0
2019-07-23 10:30:00,87.43,87.49,87.43,87.48,20218.0,69.7643,69.8122,69.7643,69.8042,20218.0
2019-07-23 10:35:00,87.49,87.5,87.42,87.47,54343.0,69.8122,69.8201,69.7563,69.7962,54343.0
2019-07-23 10:40:00,87.46,87.54,87.45,87.53,44344.0,69.7882,69.8521,69.7802,69.8441,44344.0
2019-07-23 10:45:00,87.53,87.56,87.5,87.54,30586.0,69.8441,69.868,69.8201,69.8521,30586.0
2019-07-23 10:50:00,87.55,87.7,87.55,87.64,90550.0,69.86,69.9797,69.86,69.9318,90550.0
2019-07-23 10:55:00,87.64,87.65,87.55,87.56,39443.0,69.9318,69.9398,69.86,69.868,39443.0
2019-07-23 11:00:00,87.55,87.58,87.46,87.46,32429.0,69.86,69.884,69.7882,69.7882,32429.0
2019-07-23 11:05:00,87.47,87.48,87.36,87.38,25311.0,69.7962,69.8042,69.7084,69.7244,25311.0
2019-07-23 11:10:00,87.38,87.4,87.35,87.39,19529.0,69.7244,69.7403,69.7004,69.7324,19529.0
2019-07-23 11:15:00,87.39,87.49,87.36,87.48,18842.0,69.7324,69.8122,69.7084,69.8042,18842.0
2019-07-23 11:20:00,87.48,87.53,87.45,87.5,30590.0,69.8042,69.8441,69.7802,69.8201,30590.0
2019-07-23 11:25:00,87.5,87.52,87.43,87.51,39320.0,69.8201,69.8361,69.7643,69.8281,39320.0
2019-07-23 11:30:00,87.52,87.53,87.45,87.47,34491.0,69.8361,69.8441,69.7802,69.7962,34491.0
2019-07-23 11:35:00,87.48,87.56,87.47,87.56,31942.0,69.8042,69.868,69.7962,69.868,31942.0
2019-07-23 11:40:00,87.58,87.59,87.52,87.54,41314.0,69.884,69.8919,69.8361,69.8521,41314.0
2019-07-23 11:45:00,87.54,87.54,87.46,87.52,13790.0,69.8521,69.8521,69.7882,69.8361,13790.0
2019-07-23 11:50:00,87.53,87.64,87.52,87.61,13596.0,69.8441,69.9318,69.8361,69.9079,13596.0
2019-07-23 11:55:00,87.61,87.67,87.58,87.65,80141.0,69.9079,69.9558,69.884,69.9398,80141.0
2019-07-23 12:00:00,87.65,87.68,87.62,87.65,56418.0,69.9398,69.9638,69.9159,69.9398,56418.0
2019-07-23 12:05:00,87.64,87.87,87.63,87.84,21202.0,69.9318,70.1154,69.9239,70.0914,21202.0
2019-07-23 12:10:00,87.84,87.89,87.83,87.86,36987.0,70.0914,70.1313,70.0835,70.1074,36987.0
2019-07-23 12:15:00,87.89,87.92,87.84,87.92,24580.0,70.1313,70.1553,70.0914,70.1553,24580.0
2019-07-23 12:20:00,87.92,87.99,87.91,87.98,47420.0,70.1553,70.2111,70.1473,70.2031,47420.0
2019-07-23 12:25:00,87.97,87.99,87.88,87.89,58773.0,70.1952,70.2111,70.1234,70.1313,58773.0
2019-07-23 12:30:00,87.89,87.91,87.83,87.9,46366.0,70.1313,70.1473,70.0835,70.1393,46366.0
2019-07-23 12:35:00,87.91,88.01,87.91,88.0,56967.0,70.1473,70.2271,70.1473,70.2191,56967.0
2019-07-23 12:40:00,88.0,88.07,87.98,88.05,19658.0,70.2191,70.275,70.2031,70.259,19658.0
2019-07-23 12:45:00,88.05,88.18,88.04,88.16,88555.0,70.259,70.3627,70.251,70.3468,88555.0
2019-07-23 12:50:00,88.16,88.2,88.11,88.13,22828.0,70.3468,70.3787,70.3069,70.3228,22828.0
2019-07-23 12:55:00,88.12,88.13,88.07,88.1,25132.0,70.3149,70.3228,70.275,70.2989,25132.0
2019-07-23 13:00:00,88.1,88.11,88.01,88.02,12593.0,70.2989,70.3069,70.2271,70.2351,12593.0
2019-07-23 13:05:00,88.01,88.02,87.97,88.01,19082.0,70.2271,70.2351,70.1952,70.2271,19082.0
2019-07-23 13:10:00,87.99,88.04,87.95,88.01,28494.0,70.2111,70.251,70.1792,70.2271,28494.0
2019-07-23 13:15:00,88.01,88.07,87.99,88.05,9905.0,70.2271,70.275,70.2111,70.259,9905.0
2019-07-23 13:20:00,88.06,88.08,88.03,88.06,12386.0,70.267,70.2829,70.243,70.267,12386.0
2019-07-23 13:25:00,88.06,88.07,87.93,87.95,82849.0,70.267,70.275,70.1632,70.1792,82849.0
2019-07-23 13:30:00,87.96,87.98,87.94,87.94,18810.0,70.1872,70.2031,70.1712,70.1712,18810.0
2019-07-23 13:35:00,87.94,87.99,87.92,87.96,11007.0,70.1712,70.2111,70.1553,70.1872,11007.0
2019-07-23 13:40:00,87.96,88.11,87.94,88.06,35267.0,70.1872,70.3069,70.1712,70.267,35267.0
2019-07-23 13:45:00,88.06,88.1,87.97,88.01,54329.0,70.267,70.2989,70.1952,70.2271,54329.0
2019-07-23 13:50:00,88.0,88.01,87.93,87.94,15588.0,70.2191,70.2271,70.1632,70.1712,15588.0
2019-07-23 13:55:00,87.94,88.06,87.94,88.03,31294.0,70.1712,70.267,70.1712,70.243,31294.0
2019-07-23 14:00:00,88.04,88.06,87.95,87.98,19869.0,70.251,70.267,70.1792,70.2031,19869.0
2019-07-23 14:05:00,87.97,87.97,87.92,87.92,21405.0,70.1952,70.1952,70.1553,70.1553,21405.0
2019-07-23 14:10:00,87.93,88.0,87.92,87.97,16022.0,70.1632,70.2191,70.1553,70.1952,16022.0
2019-07-23 14:15:00,87.99,88.04,87.99,88.03,10615.0,70.2111,70.251,70.2111,70.243,10615.0
2019-07-23 14:20:00,88.03,88.06,88.01,88.04,13779.0,70.243,70.267,70.2271,70.251,13779.0
2019-07-23 14:25:00,88.04,88.06,87.97,88.03,24191.0,70.251,70.267,70.1952,70.243,24191.0
2019-07-23 14:30:00,88.03,88.13,88.03,88.12,107463.0,70.243,70.3228,70.243,70.3149,107463.0
2019-07-23 14:35:00,88.13,88.16,88.11,88.15,21257.0,70.3228,70.3468,70.3069,70.3388,21257.0
2019-07-23 14:40:00,88.14,88.18,88.09,88.17,27844.0,70.3308,70.3627,70.2909,70.3548,27844.0
2019-07-23 14:45:00,88.16,88.18,88.14,88.16,9996.0,70.3468,70.3627,70.3308,70.3468,9996.0
2019-07-23 14:50:00,88.17,88.21,88.16,88.2,39793.0,70.3548,70.3867,70.3468,70.3787,39793.0
2019-07-23 14:55:00,88.2,88.25,88.19,88.24,48812.0,70.3787,70.4186,70.3707,70.4106,48812.0
2019-07-23 15:00:00,88.25,88.3,88.21,88.22,33125.0,70.4186,70.4585,70.3867,70.3947,33125.0
2019-07-23 15:05:00,88.25,88.33,88.23,88.29,53397.0,70.4186,70.4824,70.4026,70.4505,53397.0
2019-07-23 15:10:00,88.3,88.31,88.2,88.23,69624.0,70.4585,70.4665,70.3787,70.4026,69624.0
2019-07-23 15:15:00,88.24,88.24,88.14,88.18,21072.0,70.4106,70.4106,70.3308,70.3627,21072.0
2019-07-23 15:20:00,88.17,88.25,88.17,88.2,72878.0,70.3548,70.4186,70.3548,70.3787,72878.0
2019-07-23 15:25:00,88.19,88.22,88.16,88.2,85636.0,70.3707,70.3947,70.3468,70.3787,85636.0
2019-07-23 15:30:00,88.21,88.27,88.18,88.25,55677.0,70.3867,70.4345,70.3627,70.4186,55677.0
2019-07-23 15:35:00,88.26,88.28,88.24,88.25,36295.0,70.4266,70.4425,70.4106,70.4186,36295.0
2019-07-23 15:40:00,88.24,88.26,88.18,88.21,130251.0,70.4106,70.4266,70.3627,70.3867,130251.0
2019-07-23 15:45:00,88.21,88.29,88.2,88.26,151075.0,70.3867,70.4505,70.3787,70.4266,151075.0
2019-07-23 15:50:00,88.25,88.3,88.2,88.29,106958.0,70.4186,70.4585,70.3787,70.4505,106958.0
2019-07-23 15:55:00,88.3,88.34,88.25,88.32,262928.0,70.4585,70.4904,70.4186,70.4744,262928.0
2019-07-24 09:30:00,88.36,88.46,87.97,87.99,78349.0,70.5064,70.5862,70.1952,70.2111,78349.0
2019-07-24 09:35:00,88.01,88.17,88.01,88.16,30892.0,70.2271,70.3548,70.2271,70.3468,30892.0
2019-07-24 09:40:00,88.18,88.36,88.16,88.36,47017.0,70.3627,70.5064,70.3468,70.5064,47017.0
2019-07-24 09:45:00,88.36,88.45,88.26,88.34,39773.0,70.5064,70.5782,70.4266,70.4904,39773.0
2019-07-24 09:50:00,88.34,88.37,88.23,88.3,82060.0,70.4904,70.5143,70.4026,70.4585,82060.0
2019-07-24 09:55:00,88.28,88.29,88.08,88.22,21729.0,70.4425,70.4505,70.2829,70.3947,21729.0
2019-07-24 10:00:00,88.21,88.26,88.17,88.2,14116.0,70.3867,70.4266,70.3548,70.3787,14116.0
2019-07-24 10:05:00,88.21,88.29,88.19,88.23,21409.0,70.3867,70.4505,70.3707,70.4026,21409.0
2019-07-24 10:10:00,88.23,88.33,88.22,88.32,19523.0,70.4026,70.4824,70.3947,70.4744,19523.0
2019-07-24 10:15:00,88.32,88.32,88.19,88.29,20442.0,70.4744,70.4744,70.3707,70.4505,20442.0
2019-07-24 10:20:00,88.31,88.31,88.2,88.22,9481.0,70.4665,70.4665,70.3787,70.3947,9481.0
2019-07-24 10:25:00,88.22,88.27,88.19,88.21,13001.0,70.3947,70.4345,70.3707,70.3867,13001.0
2019-07-24 10:30:00,88.22,88.37,88.21,88.32,29718.0,70.3947,70.5143,70.3867,70.4744,29718.0
2019-07-24 10:35:00,88.31,88.38,88.3,88.37,10020.0,70.4665,70.5223,70.4585,70.5143,10020.0
2019-07-24 10:40:00,88.36,88.5,88.36,88.47,7428.0,70.5064,70.6181,70.5064,70.5941,7428.0
2019-07-24 10:45:00,88.48,88.49,88.39,88.42,25079.0,70.6021,70.6101,70.5303,70.5542,25079.0
2019-07-24 10:50:00,88.42,88.42,88.28,88.33,16375.0,70.5542,70.5542,70.4425,70.4824,16375.0
2019-07-24 10:55:00,88.33,88.35,88.28,88.3,25547.0,70.4824,70.4984,70.4425,70.4585,25547.0
2019-07-24 11:00:00,88.32,88.34,88.16,88.19,23861.0,70.4744,70.4904,70.3468,70.3707,23861.0
2019-07-24 11:05:00,88.19,88.2,88.09,88.09,100072.0,70.3707,70.3787,70.2909,70.2909,100072.0
2019-07-24 11:10:00,88.1,88.1,87.95,88.01,29485.0,70.2989,70.2989,70.1792,70.2271,29485.0
2019-07-24 11:15:00,88.0,88.07,87.98,88.03,60826.0,70.2191,70.275,70.2031,70.243,60826.0
2019-07-24 11:20:00,88.03,88.03,87.9,87.95,34041.0,70.243,70.243,70.1393,70.1792,34041.0
2019-07-24 11:25:00,87.95,88.04,87.93,88.03,19452.0,70.1792,70.251,70.1632,70.243,19452.0
2019-07-24 11:30:00,88.04,88.07,87.99,88.06,18690.0,70.251,70.275,70.2111,70.267,18690.0
2019-07-24 11:35:00,88.06,88.17,88.04,88.13,12870.0,70.267,70.3548,70.251,70.3228,12870.0
2019-07-24 11:40:00,88.14,88.17,88.06,88.09,9008.0,70.3308,70.3548,70.267,70.2909,9008.0
2019-07-24 11:45:00,88.09,88.12,88.04,88.08,16570.0,70.2909,70.3149,70.251,70.2829,16570.0
2019-07-24 11:50:00,88.08,88.09,88.04,88.09,14118.0,70.2829,70.2909,70.251,70.2909,14118.0
2019-07-24 11:55:00,88.09,88.09,88.03,88.04,13644.0,70.2909,70.2909,70.243,70.251,13644.0
2019-07-24 12:00:00,88.04,88.05,87.99,87.99,6990.0,70.251,70.259,70.2111,70.2111,6990.0
2019-07-24 12:05:00,88.0,88.05,88.0,88.04,55049.0,70.2191,70.259,70.2191,70.251,55049.0
2019-07-24 12:10:00,88.05,88.12,88.05,88.08,18243.0,70.259,70.3149,70.259,70.2829,18243.0
2019-07-24 12:15:00,88.09,88.1,88.04,88.09,12869.0,70.2909,70.2989,70.251,70.2909,12869.0
2019-07-24 12:20:00,88.09,88.14,88.07,88.12,33183.0,70.2909,70.3308,70.275,70.3149,33183.0
2019-07-24 12:25:00,88.12,88.17,88.09,88.11,6623.0,70.3149,70.3548,70.2909,70.3069,6623.0
2019-07-24 12:30:00,88.11,88.15,88.1,88.14,9386.0,70.3069,70.3388,70.2989,70.3308,9386.0
2019-07-24 12:35:00,88.14,88.14,88.1,88.12,9105.0,70.3308,70.3308,70.2989,70.3149,9105.0
2019-07-24 12:40:00,88.12,88.14,88.09,88.11,17815.0,70.3149,70.3308,70.2909,70.3069,17815.0
2019-07-24 12:45:00,88.12,88.15,88.1,88.14,17307.0,70.3149,70.3388,70.2989,70.3308,17307.0
2019-07-24 12:50:00,88.16,88.18,88.12,88.14,15228.0,70.3468,70.3627,70.3149,70.3308,15228.0
2019-07-24 12:55:00,88.15,88.18,88.11,88.15,25232.0,70.3388,70.3627,70.3069,70.3388,25232.0
2019-07-24 13:00:00,88.16,88.19,88.12,88.14,12531.0,70.3468,70.3707,70.3149,70.3308,12531.0
2019-07-24 13:05:00,88.15,88.16,88.08,88.12,10082.0,70.3388,70.3468,70.2829,70.3149,10082.0
2019-07-24 13:10:00,88.13,88.16,88.1,88.14,9750.0,70.3228,70.3468,70.2989,70.3308,9750.0
2019-07-24 13:15:00,88.12,88.13,88.08,88.11,6912.0,70.3149,70.3228,70.2829,70.3069,6912.0
2019-07-24 13:20:00,88.11,88.17,88.09,88.12,6988.0,70.3069,70.3548,70.2909,70.3149,6988.0
2019-07-24 13:25:00,88.12,88.15,88.12,88.12,11954.0,70.3149,70.3388,70.3149,70.3149,11954.0
2019-07-24 13:30:00,88.12,88.21,88.12,88.2,20779.0,70.3149,70.3867,70.3149,70.3787,20779.0
2019-07-24 13:35:00,88.19,88.28,88.19,88.27,24435.0,70.3707,70.4425,70.3707,70.4345,24435.0
2019-07-24 13:40:00,88.27,88.28,88.22,88.23,17509.0,70.4345,70.4425,70.3947,70.4026,17509.0
2019-07-24 13:45:00,88.23,88.23,88.2,88.22,29761.0,70.4026,70.4026,70.3787,70.3947,29761.0
2019-07-24 13:50:00,88.23,88.23,88.2,88.22,11690.0,70.4026,70.4026,70.3787,70.3947,11690.0
2019-07-24 13:55:00,88.21,88.23,88.2,88.21,15349.0,70.3867,70.4026,70.3787,70.3867,15349.0
2019-07-24 14:00:00,88.21,88.29,88.21,88.29,25731.0,70.3867,70.4505,70.3867,70.4505,25731.0
2019-07-24 14:05:00,88.28,88.28,88.21,88.23,9933.0,70.4425,70.4425,70.3867,70.4026,9933.0
2019-07-24 14:10:00,88.22,88.24,88.2,88.21,29088.0,70.3947,70.4106,70.3787,70.3867,29088.0
2019-07-24 14:15:00,88.21,88.31,88.21,88.31,19960.0,70.3867,70.4665,70.3867,70.4665,19960.0
2019-07-24 14:20:00,88.32,88.34,88.28,88.34,73303.0,70.4744,70.4904,70.4425,70.4904,73303.0
2019-07-24 14:25:00,88.34,88.43,88.34,88.43,127926.0,70.4904,70.5622,70.4904,70.5622,127926.0
2019-07-24 14:30:00,88.43,88.44,88.35,88.35,48087.0,70.5622,70.5702,70.4984,70.4984,48087.0
2019-07-24 14:35:00,88.35,88.38,88.34,88.35,22144.0,70.4984,70.5223,70.4904,70.4984,22144.0
2019-07-24 14:40:00,88.34,88.35,88.29,88.34,11181.0,70.4904,70.4984,70.4505,70.4904,11181.0
2019-07-24 14:45:00,88.32,88.36,88.3,88.32,11189.0,70.4744,70.5064,70.4585,70.4744,11189.0
2019-07-24 14:50:00,88.31,88.33,88.29,88.31,15022.0,70.4665,70.4824,70.4505,70.4665,15022.0
2019-07-24 14:55:00,88.31,88.35,88.28,88.33,53303.0,70.4665,70.4984,70.4425,70.4824,53303.0
2019-07-24 15:00:00,88.33,88.33,88.27,88.3,12909.0,70.4824,70.4824,70.4345,70.4585,12909.0
2019-07-24 15:05:00,88.3,88.31,88.26,88.29,13768.0,70.4585,70.4665,70.4266,70.4505,13768.0
2019-07-24 15:10:00,88.29,88.39,88.28,88.33,22045.0,70.4505,70.5303,70.4425,70.4824,22045.0
2019-07-24 15:15:00,88.35,88.37,88.33,88.35,33359.0,70.4984,70.5143,70.4824,70.4984,33359.0
2019-07-24 15:20:00,88.35,88.39,88.33,88.35,16097.0,70.4984,70.5303,70.4824,70.4984,16097.0
2019-07-24 15:25:00,88.35,88.37,88.32,88.35,13989.0,70.4984,70.5143,70.4744,70.4984,13989.0
2019-07-24 15:30:00,88.35,88.43,88.32,88.4,56557.0,70.4984,70.5622,70.4744,70.5383,56557.0
2019-07-24 15:35:00,88.39,88.4,88.29,88.34,62258.0,70.5303,70.5383,70.4505,70.4904,62258.0
2019-07-24 15:40:00,88.34,88.4,88.32,88.39,27904.0,70.4904,70.5383,70.4744,70.5303,27904.0
2019-07-24 15:45:00,88.4,88.42,88.36,88.37,118650.0,70.5383,70.5542,70.5064,70.5143,118650.0
2019-07-24 15:50:00,88.36,88.38,88.33,88.35,132900.0,70.5064,70.5223,70.4824,70.4984,132900.0
2019-07-24 15:55:00,88.35,88.42,88.34,88.41,214271.0,70.4984,70.5542,70.4904,70.5463,214271.0
2019-07-25 09:30:00,88.38,88.44,87.95,87.98,458959.0,70.5223,70.5702,70.1792,70.2031,458959.0
2019-07-25 09:35:00,87.99,88.23,87.99,88.18,90780.0,70.2111,70.4026,70.2111,70.3627,90780.0
2019-07-25 09:40:00,88.17,88.38,88.14,88.14,142239.0,70.3548,70.5223,70.3308,70.3308,142239.0
2019-07-25 09:45:00,88.15,88.18,87.98,88.04,68381.0,70.3388,70.3627,70.2031,70.251,68381.0
2019-07-25 09:50:00,88.04,88.06,87.73,87.73,191040.0,70.251,70.267,70.0037,70.0037,191040.0
2019-07-25 09:55:00,87.72,87.76,87.58,87.63,141034.0,69.9957,70.0276,69.884,69.9239,141034.0
2019-07-25 10:00:00,87.66,87.76,87.58,87.75,102073.0,69.9478,70.0276,69.884,70.0196,102073.0
2019-07-25 10:05:00,87.78,87.83,87.76,87.77,17009.0,70.0436,70.0835,70.0276,70.0356,17009.0
2019-07-25 10:10:00,87.77,87.81,87.74,87.78,31000.0,70.0356,70.0675,70.0116,70.0436,31000.0
2019-07-25 10:15:00,87.79,87.89,87.75,87.86,26387.0,70.0515,70.1313,70.0196,70.1074,26387.0
2019-07-25 10:20:00,87.86,87.9,87.82,87.86,31771.0,70.1074,70.1393,70.0755,70.1074,31771.0
2019-07-25 10:25:00,87.86,87.89,87.8,87.86,35901.0,70.1074,70.1313,70.0595,70.1074,35901.0
2019-07-25 10:30:00,87.86,87.88,87.77,87.81,30925.0,70.1074,70.1234,70.0356,70.0675,30925.0
2019-07-25 10:35:00,87.81,88.01,87.81,87.99,96837.0,70.0675,70.2271,70.0675,70.2111,96837.0
2019-07-25 10:40:00,88.0,88.01,87.92,87.94,14887.0,70.2191,70.2271,70.1553,70.1712,14887.0
2019-07-25 10:45:00,87.93,87.95,87.86,87.92,27565.0,70.1632,70.1792,70.1074,70.1553,27565.0
2019-07-25 10:50:00,87.93,88.07,87.92,88.05,62342.0,70.1632,70.275,70.1553,70.259,62342.0
2019-07-25 10:55:00,88.04,88.07,87.96,87.96,14002.0,70.251,70.275,70.1872,70.1872,14002.0
2019-07-25 11:00:00,87.96,87.99,87.93,87.96,18499.0,70.1872,70.2111,70.1632,70.1872,18499.0
2019-07-25 11:05:00,87.95,87.98,87.84,87.84,60110.0,70.1792,70.2031,70.0914,70.0914,60110.0
2019-07-25 11:10:00,87.83,87.91,87.79,87.9,24378.0,70.0835,70.1473,70.0515,70.1393,24378.0
2019-07-25 11:15:00,87.89,87.9,87.79,87.79,85357.0,70.1313,70.1393,70.0515,70.0515,85357.0
2019-07-25 11:20:00,87.78,87.89,87.76,87.87,16778.0,70.0436,70.1313,70.0276,70.1154,16778.0
2019-07-25 11:25:00,87.88,87.92,87.83,87.88,18831.0,70.1234,70.1553,70.0835,70.1234,18831.0
2019-07-25 11:30:00,87.87,87.95,87.87,87.91,48532.0,70.1154,70.1792,70.1154,70.1473,48532.0
2019-07-25 11:35:00,87.91,87.94,87.89,87.92,7845.0,70.1473,70.1712,70.1313,70.1553,7845.0
2019-07-25 11:40:00,87.92,87.96,87.89,87.9,13510.0,70.1553,70.1872,70.1313,70.1393,13510.0
2019-07-25 11:45:00,87.9,87.9,87.86,87.87,10637.0,70.1393,70.1393,70.1074,70.1154,10637.0
2019-07-25 11:50:00,87.87,87.87,87.77,87.84,44455.0,70.1154,70.1154,70.0356,70.0914,44455.0
2019-07-25 11:55:00,87.84,87.9,87.83,87.88,17539.0,70.0914,70.1393,70.0835,70.1234,17539.0
2019-07-25 12:00:00,87.88,87.88,87.74,87.75,18230.0,70.1234,70.1234,70.0116,70.0196,18230.0
2019-07-25 12:05:00,87.75,87.81,87.75,87.79,14668.0,70.0196,70.0675,70.0196,70.0515,14668.0
2019-07-25 12:10:00,87.8,87.85,87.77,87.84,13355.0,70.0595,70.0994,70.0356,70.0914,13355.0
2019-07-25 12:15:00,87.84,87.9,87.83,87.9,51892.0,70.0914,70.1393,70.0835,70.1393,51892.0
2019-07-25 12:20:00,87.9,87.91,87.86,87.88,8088.0,70.1393,70.1473,70.1074,70.1234,8088.0
2019-07-25 12:25:00,87.86,87.91,87.86,87.89,14544.0,70.1074,70.1473,70.1074,70.1313,14544.0
2019-07-25 12:30:00,87.89,87.92,87.88,87.88,17004.0,70.1313,70.1553,70.1234,70.1234,17004.0
2019-07-25 12:35:00,87.88,87.88,87.8,87.84,40152.0,70.1234,70.1234,70.0595,70.0914,40152.0
2019-07-25 12:40:00,87.84,87.84,87.73,87.79,84695.0,70.0914,70.0914,70.0037,70.0515,84695.0
2019-07-25 12:45:00,87.8,87.84,87.79,87.84,35028.0,70.0595,70.0914,70.0515,70.0914,35028.0
2019-07-25 12:50:00,87.83,87.91,87.82,87.86,182638.0,70.0835,70.1473,70.0755,70.1074,182638.0
2019-07-25 12:55:00,87.87,87.93,87.87,87.93,22586.0,70.1154,70.1632,70.1154,70.1632,22586.0
2019-07-25 13:00:00,87.93,87.93,87.82,87.82,25849.0,70.1632,70.1632,70.0755,70.0755,25849.0
2019-07-25 13:05:00,87.81,87.91,87.8,87.88,14098.0,70.0675,70.1473,70.0595,70.1234,14098.0
2019-07-25 13:10:00,87.88,87.9,87.85,87.86,18760.0,70.1234,70.1393,70.0994,70.1074,18760.0
2019-07-25 13:15:00,87.86,87.91,87.86,87.86,14116.0,70.1074,70.1473,70.1074,70.1074,14116.0
2019-07-25 13:20:00,87.84,87.85,87.79,87.82,11384.0,70.0914,70.0994,70.0515,70.0755,11384.0
2019-07-25 13:25:00,87.81,87.89,87.8,87.88,29041.0,70.0675,70.1313,70.0595,70.1234,29041.0
2019-07-25 13:30:00,87.88,87.94,87.87,87.91,9560.0,70.1234,70.1712,70.1154,70.1473,9560.0
2019-07-25 13:35:00,87.91,87.96,87.89,87.96,14300.0,70.1473,70.1872,70.1313,70.1872,14300.0
2019-07-25 13:40:00,87.97,88.05,87.97,88.03,46202.0,70.1952,70.259,70.1952,70.243,46202.0
2019-07-25 13:45:00,88.04,88.07,88.03,88.03,51156.0,70.251,70.275,70.243,70.243,51156.0
2019-07-25 13:50:00,88.03,88.03,87.96,87.96,36371.0,70.243,70.243,70.1872,70.1872,36371.0
2019-07-25 13:55:00,87.97,88.02,87.96,87.97,20900.0,70.1952,70.2351,70.1872,70.1952,20900.0
2019-07-25 14:00:00,87.97,88.08,87.96,88.03,15181.0,70.1952,70.2829,70.1872,70.243,15181.0
2019-07-25 14:05:00,88.03,88.03,87.95,87.96,19566.0,70.243,70.243,70.1792,70.1872,19566.0
2019-07-25 14:10:00,87.95,88.04,87.95,88.01,13642.0,70.1792,70.251,70.1792,70.2271,13642.0
2019-07-25 14:15:00,88.02,88.04,87.98,88.03,23118.0,70.2351,70.251,70.2031,70.243,23118.0
2019-07-25 14:20:00,88.03,88.03,87.98,88.03,96954.0,70.243,70.243,70.2031,70.243,96954.0
2019-07-25 14:25:00,88.04,88.08,88.04,88.06,179328.0,70.251,70.2829,70.251,70.267,179328.0
2019-07-25 14:30:00,88.06,88.07,88.03,88.06,29132.0,70.267,70.275,70.243,70.267,29132.0
2019-07-25 14:35:00,88.05,88.05,88.02,88.03,16321.0,70.259,70.259,70.2351,70.243,16321.0
2019-07-25 14:40:00,88.02,88.08,88.01,88.07,12448.0,70.2351,70.2829,70.2271,70.275,12448.0
2019-07-25 14:45:00,88.08,88.1,87.94,87.94,90576.0,70.2829,70.2989,70.1712,70.1712,90576.0
2019-07-25 14:50:00,87.94,87.96,87.9,87.91,105130.0,70.1712,70.1872,70.1393,70.1473,105130.0
2019-07-25 14:55:00,87.91,88.0,87.91,87.96,24896.0,70.1473,70.2191,70.1473,70.1872,24896.0
2019-07-25 15:00:00,87.95,87.99,87.88,87.89,68918.0,70.1792,70.2111,70.1234,70.1313,68918.0
2019-07-25 15:05:00,87.89,87.94,87.84,87.9,69412.0,70.1313,70.1712,70.0914,70.1393,69412.0
2019-07-25 15:10:00,87.89,87.93,87.87,87.89,23631.0,70.1313,70.1632,70.1154,70.1313,23631.0
2019-07-25 15:15:00,87.88,87.88,87.81,87.83,33513.0,70.1234,70.1234,70.0675,70.0835,33513.0
2019-07-25 15:20:00,87.84,87.87,87.78,87.81,28866.0,70.0914,70.1154,70.0436,70.0675,28866.0
2019-07-25 15:25:00,87.81,87.88,87.81,87.87,35574.0,70.0675,70.1234,70.0675,70.1154,35574.0
2019-07-25 15:30:00,87.89,87.93,87.86,87.87,51824.0,70.1313,70.1632,70.1074,70.1154,51824.0
2019-07-25 15:35:00,87.87,87.89,87.81,87.82,74191.0,70.1154,70.1313,70.0675,70.0755,74191.0
2019-07-25 15:40:00,87.82,87.89,87.82,87.84,84924.0,70.0755,70.1313,70.0755,70.0914,84924.0
2019-07-25 15:45:00,87.83,87.92,87.82,87.92,68911.0,70.0835,70.1553,70.0755,70.1553,68911.0
2019-07-25 15:50:00,87.92,87.96,87.86,87.93,80928.0,70.1553,70.1872,70.1074,70.1632,80928.0
2019-07-25 15:55:00,87.93,87.93,87.83,87.91,406236.0,70.1632,70.1632,70.0835,70.1473,406236.0
2019-07-26 09:30:00,88.01,88.25,87.95,88.24,64831.0,70.2271,70.4186,70.1792,70.4106,64831.0
2019-07-26 09:35:00,88.24,88.44,88.15,88.24,49564.0,70.4106,70.5702,70.3388,70.4106,49564.0
2019-07-26 09:40:00,88.22,88.29,88.11,88.12,45390.0,70.3947,70.4505,70.3069,70.3149,45390.0
2019-07-26 09:45:00,88.12,88.14,87.94,87.97,38058.0,70.3149,70.3308,70.1712,70.1952,38058.0
2019-07-26 09:50:00,87.97,88.05,87.94,87.96,68957.0,70.1952,70.259,70.1712,70.1872,68957.0
2019-07-26 09:55:00,87.95,87.96,87.84,87.92,62113.0,70.1792,70.1872,70.0914,70.1553,62113.0
2019-07-26 10:00:00,87.91,87.95,87.83,87.85,32946.0,70.1473,70.1792,70.0835,70.0994,32946.0
2019-07-26 10:05:00,87.84,87.92,87.76,87.91,32015.0,70.0914,70.1553,70.0276,70.1473,32015.0
2019-07-26 10:10:00,87.91,87.97,87.88,87.96,20942.0,70.1473,70.1952,70.1234,70.1872,20942.0
2019-07-26 10:15:00,87.97,88.04,87.94,88.01,29228.0,70.1952,70.251,70.1712,70.2271,29228.0
2019-07-26 10:20:00,88.01,88.07,87.98,88.01,45359.0,70.2271,70.275,70.2031,70.2271,45359.0
2019-07-26 10:25:00,88.01,88.01,87.93,87.97,19021.0,70.2271,70.2271,70.1632,70.1952,19021.0
2019-07-26 10:30:00,87.97,88.01,87.96,87.98,37845.0,70.1952,70.2271,70.1872,70.2031,37845.0
2019-07-26 10:35:00,88.0,88.01,87.87,87.87,19106.0,70.2191,70.2271,70.1154,70.1154,19106.0
2019-07-26 10:40:00,87.87,87.89,87.74,87.76,12665.0,70.1154,70.1313,70.0116,70.0276,12665.0
2019-07-26 10:45:00,87.77,87.91,87.77,87.86,27235.0,70.0356,70.1473,70.0356,70.1074,27235.0
2019-07-26 10:50:00,87.85,87.94,87.84,87.87,15015.0,70.0994,70.1712,70.0914,70.1154,15015.0
2019-07-26 10:55:00,87.87,87.89,87.81,87.81,13017.0,70.1154,70.1313,70.0675,70.0675,13017.0
2019-07-26 11:00:00,87.81,87.81,87.75,87.79,17730.0,70.0675,70.0675,70.0196,70.0515,17730.0
2019-07-26 11:05:00,87.81,87.81,87.76,87.79,8135.0,70.0675,70.0675,70.0276,70.0515,8135.0
2019-07-26 11:10:00,87.8,87.85,87.71,87.72,16278.0,70.0595,70.0994,69.9877,69.9957,16278.0
2019-07-26 11:15:00,87.71,87.73,87.63,87.63,26307.0,69.9877,70.0037,69.9239,69.9239,26307.0
2019-07-26 11:20:00,87.63,87.72,87.62,87.71,21351.0,69.9239,69.9957,69.9159,69.9877,21351.0
2019-07-26 11:25:00,87.7,87.79,87.69,87.76,18586.0,69.9797,70.0515,69.9717,70.0276,18586.0
2019-07-26 11:30:00,87.76,87.9,87.76,87.89,23194.0,70.0276,70.1393,70.0276,70.1313,23194.0
2019-07-26 11:35:00,87.9,88.0,87.88,87.99,150059.0,70.1393,70.2191,70.1234,70.2111,150059.0
2019-07-26 11:40:00,87.98,88.04,87.93,87.94,40912.0,70.2031,70.251,70.1632,70.1712,40912.0
2019-07-26 11:45:00,87.94,87.99,87.94,87.96,26737.0,70.1712,70.2111,70.1712,70.1872,26737.0
2019-07-26 11:50:00,87.96,88.01,87.95,87.98,31294.0,70.1872,70.2271,70.1792,70.2031,31294.0
2019-07-26 11:55:00,87.98,88.06,87.98,88.04,48194.0,70.2031,70.267,70.2031,70.251,48194.0
2019-07-26 12:00:00,88.03,88.04,87.95,87.98,15015.0,70.243,70.251,70.1792,70.2031,15015.0
2019-07-26 12:05:00,87.98,87.99,87.93,87.96,20804.0,70.2031,70.2111,70.1632,70.1872,20804.0
2019-07-26 12:10:00,87.96,87.99,87.95,87.96,21698.0,70.1872,70.2111,70.1792,70.1872,21698.0
2019-07-26 12:15:00,87.96,88.05,87.95,88.02,31218.0,70.1872,70.259,70.1792,70.2351,31218.0
2019-07-26 12:20:00,88.01,88.02,87.97,87.97,16237.0,70.2271,70.2351,70.1952,70.1952,16237.0
2019-07-26 12:25:00,87.98,88.01,87.94,88.0,12422.0,70.2031,70.2271,70.1712,70.2191,12422.0
2019-07-26 12:30:00,87.99,88.0,87.95,88.0,17147.0,70.2111,70.2191,70.1792,70.2191,17147.0
2019-07-26 12:35:00,88.0,88.0,87.94,87.97,11970.0,70.2191,70.2191,70.1712,70.1952,11970.0
2019-07-26 12:40:00,87.96,87.98,87.94,87.97,8629.0,70.1872,70.2031,70.1712,70.1952,8629.0
2019-07-26 12:45:00,87.97,87.98,87.94,87.97,11688.0,70.1952,70.2031,70.1712,70.1952,11688.0
2019-07-26 12:50:00,87.97,87.99,87.95,87.98,8030.0,70.1952,70.2111,70.1792,70.2031,8030.0
2019-07-26 12:55:00,87.97,88.02,87.97,87.98,26747.0,70.1952,70.2351,70.1952,70.2031,26747.0
2019-07-26 13:00:00,87.98,88.0,87.95,87.96,14652.0,70.2031,70.2191,70.1792,70.1872,14652.0
2019-07-26 13:05:00,87.96,87.99,87.95,87.96,9144.0,70.1872,70.2111,70.1792,70.1872,9144.0
2019-07-26 13:10:00,87.96,87.97,87.94,87.96,13595.0,70.1872,70.1952,70.1712,70.1872,13595.0
2019-07-26 13:15:00,87.98,87.98,87.92,87.95,10875.0,70.2031,70.2031,70.1553,70.1792,10875.0
2019-07-26 13:20:00,87.95,87.99,87.94,87.95,8352.0,70.1792,70.2111,70.1712,70.1792,8352.0
2019-07-26 13:25:00,87.95,87.97,87.92,87.95,12690.0,70.1792,70.1952,70.1553,70.1792,12690.0
2019-07-26 13:30:00,87.95,88.02,87.93,88.01,15544.0,70.1792,70.2351,70.1632,70.2271,15544.0
2019-07-26 13:35:00,88.0,88.01,87.99,88.01,6191.0,70.2191,70.2271,70.2111,70.2271,6191.0
2019-07-26 13:40:00,88.02,88.04,87.97,87.98,20003.0,70.2351,70.251,70.1952,70.2031,20003.0
2019-07-26 13:45:00,87.98,88.0,87.93,87.94,10238.0,70.2031,70.2191,70.1632,70.1712,10238.0
2019-07-26 13:50:00,87.94,87.94,87.9,87.91,18634.0,70.1712,70.1712,70.1393,70.1473,18634.0
2019-07-26 13:55:00,87.9,87.93,87.85,87.88,23322.0,70.1393,70.1632,70.0994,70.1234,23322.0
2019-07-26 14:00:00,87.88,87.92,87.87,87.88,11100.0,70.1234,70.1553,70.1154,70.1234,11100.0
2019-07-26 14:05:00,87.88,87.89,87.84,87.89,25000.0,70.1234,70.1313,70.0914,70.1313,25000.0
2019-07-26 14:10:00,87.91,87.96,87.86,87.88,79905.0,70.1473,70.1872,70.1074,70.1234,79905.0
2019-07-26 14:15:00,87.88,87.91,87.86,87.89,26075.0,70.1234,70.1473,70.1074,70.1313,26075.0
2019-07-26 14:20:00,87.89,87.94,87.88,87.93,18649.0,70.1313,70.1712,70.1234,70.1632,18649.0
2019-07-26 14:25:00,87.94,87.94,87.88,87.92,17853.0,70.1712,70.1712,70.1234,70.1553,17853.0
2019-07-26 14:30:00,87.92,87.94,87.9,87.92,34590.0,70.1553,70.1712,70.1393,70.1553,34590.0
2019-07-26 14:35:00,87.93,87.96,87.91,87.92,29774.0,70.1632,70.1872,70.1473,70.1553,29774.0
2019-07-26 14:40:00,87.93,87.94,87.92,87.94,18278.0,70.1632,70.1712,70.1553,70.1712,18278.0
2019-07-26 14:45:00,87.92,87.99,87.91,87.97,21895.0,70.1553,70.2111,70.1473,70.1952,21895.0
2019-07-26 14:50:00,87.98,88.04,87.97,88.03,31490.0,70.2031,70.251,70.1952,70.243,31490.0
2019-07-26 14:55:00,88.04,88.08,88.02,88.07,30714.0,70.251,70.2829,70.2351,70.275,30714.0
2019-07-26 15:00:00,88.06,88.09,88.02,88.09,21885.0,70.267,70.2909,70.2351,70.2909,21885.0
2019-07-26 15:05:00,88.1,88.11,88.07,88.11,30620.0,70.2989,70.3069,70.275,70.3069,30620.0
2019-07-26 15:10:00,88.11,88.17,88.08,88.15,27714.0,70.3069,70.3548,70.2829,70.3388,27714.0
2019-07-26 15:15:00,88.15,88.36,88.14,88.34,34726.0,70.3388,70.5064,70.3308,70.4904,34726.0
2019-07-26 15:20:00,88.32,88.33,88.24,88.26,32059.0,70.4744,70.4824,70.4106,70.4266,32059.0
2019-07-26 15:25:00,88.26,88.27,88.2,88.21,21468.0,70.4266,70.4345,70.3787,70.3867,21468.0
2019-07-26 15:30:00,88.21,88.28,88.21,88.27,59752.0,70.3867,70.4425,70.3867,70.4345,59752.0
2019-07-26 15:35:00,88.27,88.33,88.26,88.32,70160.0,70.4345,70.4824,70.4266,70.4744,70160.0
2019-07-26 15:40:00,88.31,88.33,88.19,88.22,84931.0,70.4665,70.4824,70.3707,70.3947,84931.0
2019-07-26 15:45:00,88.2,88.25,88.17,88.23,77156.0,70.3787,70.4186,70.3548,70.4026,77156.0
2019-07-26 15:50:00,88.23,88.33,88.22,88.29,207792.0,70.4026,70.4824,70.3947,70.4505,207792.0
2019-07-26 15:55:00,88.29,88.34,88.25,88.27,208041.0,70.4505,70.4904,70.4186,70.4345,208041.0
2019-07-29 09:30:00,88.44,88.81,88.42,88.56,117591.0,70.5702,70.8654,70.5542,70.666,117591.0
2019-07-29 09:35:00,88.58,88.63,88.51,88.61,63384.0,70.6819,70.7218,70.6261,70.7059,63384.0
2019-07-29 09:40:00,88.62,88.72,88.54,88.65,83260.0,70.7138,70.7936,70.65,70.7378,83260.0
2019-07-29 09:45:00,88.64,88.77,88.6,88.61,57796.0,70.7298,70.8335,70.6979,70.7059,57796.0
2019-07-29 09:50:00,88.59,88.6,88.51,88.56,138561.0,70.6899,70.6979,70.6261,70.666,138561.0
2019-07-29 09:55:00,88.56,88.68,88.55,88.58,37024.0,70.666,70.7617,70.658,70.6819,37024.0
2019-07-29 10:00:00,88.58,88.6,88.5,88.55,46719.0,70.6819,70.6979,70.6181,70.658,46719.0
2019-07-29 10:05:00,88.56,88.61,88.52,88.61,43245.0,70.666,70.7059,70.634,70.7059,43245.0
2019-07-29 10:10:00,88.6,88.8,88.6,88.78,45893.0,70.6979,70.8575,70.6979,70.8415,45893.0
2019-07-29 10:15:00,88.81,88.98,88.81,88.97,84444.0,70.8654,71.0011,70.8654,70.9931,84444.0
2019-07-29 10:20:00,88.97,89.01,88.94,89.0,196257.0,70.9931,71.025,70.9692,71.017,196257.0
2019-07-29 10:25:00,89.0,89.11,88.97,89.05,212106.0,71.017,71.1048,70.9931,71.0569,212106.0
2019-07-29 10:30:00,89.04,89.1,89.01,89.04,40207.0,71.049,71.0968,71.025,71.049,40207.0
2019-07-29 10:35:00,89.03,89.07,88.99,89.04,22788.0,71.041,71.0729,71.0091,71.049,22788.0
2019-07-29 10:40:00,89.03,89.14,89.01,89.01,43069.0,71.041,71.1288,71.025,71.025,43069.0
2019-07-29 10:45:00,89.02,89.04,88.81,88.81,30395.0,71.033,71.049,70.8654,70.8654,30395.0
2019-07-29 10:50:00,88.83,88.88,88.78,88.79,30001.0,70.8814,70.9213,70.8415,70.8495,30001.0
2019-07-29 10:55:00,88.79,88.8,88.6,88.63,28062.0,70.8495,70.8575,70.6979,70.7218,28062.0
2019-07-29 11:00:00,88.64,88.73,88.63,88.68,38119.0,70.7298,70.8016,70.7218,70.7617,38119.0
2019-07-29 11:05:00,88.68,88.75,88.66,88.73,16765.0,70.7617,70.8176,70.7457,70.8016,16765.0
2019-07-29 11:10:00,88.74,88.74,88.61,88.62,22929.0,70.8096,70.8096,70.7059,70.7138,22929.0
2019-07-29 11:15:00,88.64,88.73,88.63,88.73,18680.0,70.7298,70.8016,70.7218,70.8016,18680.0
2019-07-29 11:20:00,88.73,88.73,88.61,88.63,30958.0,70.8016,70.8016,70.7059,70.7218,30958.0
2019-07-29 11:25:00,88.64,88.68,88.6,88.64,19343.0,70.7298,70.7617,70.6979,70.7298,19343.0
2019-07-29 11:30:00,88.64,88.66,88.62,88.64,16260.0,70.7298,70.7457,70.7138,70.7298,16260.0
2019-07-29 11:35:00,88.64,88.76,88.64,88.76,13486.0,70.7298,70.8255,70.7298,70.8255,13486.0
2019-07-29 11:40:00,88.74,88.79,88.73,88.76,30139.0,70.8096,70.8495,70.8016,70.8255,30139.0
2019-07-29 11:45:00,88.76,88.79,88.75,88.76,22004.0,70.8255,70.8495,70.8176,70.8255,22004.0
2019-07-29 11:50:00,88.76,88.82,88.75,88.76,38838.0,70.8255,70.8734,70.8176,70.8255,38838.0
2019-07-29 11:55:00,88.76,88.76,88.72,88.73,17550.0,70.8255,70.8255,70.7936,70.8016,17550.0
2019-07-29 12:00:00,88.71,88.72,88.61,88.65,12211.0,70.7856,70.7936,70.7059,70.7378,12211.0
2019-07-29 12:05:00,88.65,88.68,88.59,88.64,15001.0,70.7378,70.7617,70.6899,70.7298,15001.0
2019-07-29 12:10:00,88.64,88.66,88.61,88.63,11327.0,70.7298,70.7457,70.7059,70.7218,11327.0
2019-07-29 12:15:00,88.63,88.72,88.61,88.7,174033.0,70.7218,70.7936,70.7059,70.7777,174033.0
2019-07-29 12:20:00,88.7,88.76,88.69,88.75,13625.0,70.7777,70.8255,70.7697,70.8176,13625.0
2019-07-29 12:25:00,88.75,88.79,88.73,88.78,12922.0,70.8176,70.8495,70.8016,70.8415,12922.0
2019-07-29 12:30:00,88.77,88.78,88.71,88.73,9286.0,70.8335,70.8415,70.7856,70.8016,9286.0
2019-07-29 12:35:00,88.73,88.75,88.67,88.68,14881.0,70.8016,70.8176,70.7537,70.7617,14881.0
2019-07-29 12:40:00,88.68,88.71,88.65,88.7,17792.0,70.7617,70.7856,70.7378,70.7777,17792.0
2019-07-29 12:45:00,88.7,88.71,88.65,88.69,15196.0,70.7777,70.7856,70.7378,70.7697,15196.0
2019-07-29 12:50:00,88.69,88.69,88.65,88.66,7542.0,70.7697,70.7697,70.7378,70.7457,7542.0
2019-07-29 12:55:00,88.67,88.69,88.64,88.69,13432.0,70.7537,70.7697,70.7298,70.7697,13432.0
2019-07-29 13:00:00,88.69,88.71,88.67,88.7,52509.0,70.7697,70.7856,70.7537,70.7777,52509.0
2019-07-29 13:05:00,88.69,88.69,88.6,88.61,23930.0,70.7697,70.7697,70.6979,70.7059,23930.0
2019-07-29 13:10:00,88.6,88.62,88.59,88.61,12888.0,70.6979,70.7138,70.6899,70.7059,12888.0
2019-07-29 13:15:00,88.61,88.74,88.61,88.73,48416.0,70.7059,70.8096,70.7059,70.8016,48416.0
2019-07-29 13:20:00,88.74,88.76,88.67,88.72,18252.0,70.8096,70.8255,70.7537,70.7936,18252.0
2019-07-29 13:25:00,88.72,88.73,88.69,88.71,8031.0,70.7936,70.8016,70.7697,70.7856,8031.0
2019-07-29 13:30:00,88.73,88.75,88.72,88.72,24830.0,70.8016,70.8176,70.7936,70.7936,24830.0
2019-07-29 13:35:00,88.73,88.76,88.7,88.71,10918.0,70.8016,70.8255,70.7777,70.7856,10918.0
2019-07-29 13:40:00,88.71,88.72,88.67,88.72,7395.0,70.7856,70.7936,70.7537,70.7936,7395.0
2019-07-29 13:45:00,88.73,88.75,88.68,88.74,8936.0,70.8016,70.8176,70.7617,70.8096,8936.0
2019-07-29 13:50:00,88.74,88.75,88.7,88.71,8855.0,70.8096,70.8176,70.7777,70.7856,8855.0
2019-07-29 13:55:00,88.7,88.74,88.7,88.71,13235.0,70.7777,70.8096,70.7777,70.7856,13235.0
2019-07-29 14:00:00,88.72,88.73,88.68,88.69,33029.0,70.7936,70.8016,70.7617,70.7697,33029.0
2019-07-29 14:05:00,88.7,88.72,88.67,88.69,23382.0,70.7777,70.7936,70.7537,70.7697,23382.0
2019-07-29 14:10:00,88.7,88.74,88.69,88.73,8340.0,70.7777,70.8096,70.7697,70.8016,8340.0
2019-07-29 14:15:00,88.73,88.77,88.66,88.69,29775.0,70.8016,70.8335,70.7457,70.7697,29775.0
2019-07-29 14:20:00,88.69,88.73,88.63,88.72,39738.0,70.7697,70.8016,70.7218,70.7936,39738.0
2019-07-29 14:25:00,88.73,88.77,88.68,88.76,11493.0,70.8016,70.8335,70.7617,70.8255,11493.0
2019-07-29 14:30:00,88.75,88.76,88.69,88.71,10883.0,70.8176,70.8255,70.7697,70.7856,10883.0
2019-07-29 14:35:00,88.7,88.77,88.68,88.74,28695.0,70.7777,70.8335,70.7617,70.8096,28695.0
2019-07-29 14:40:00,88.72,88.74,88.66,88.66,36667.0,70.7936,70.8096,70.7457,70.7457,36667.0
2019-07-29 14:45:00,88.65,88.67,88.61,88.63,44923.0,70.7378,70.7537,70.7059,70.7218,44923.0
2019-07-29 14:50:00,88.63,88.68,88.61,88.65,15126.0,70.7218,70.7617,70.7059,70.7378,15126.0
2019-07-29 14:55:00,88.65,88.65,88.56,88.58,38243.0,70.7378,70.7378,70.666,70.6819,38243.0
2019-07-29 15:00:00,88.58,88.63,88.55,88.55,19535.0,70.6819,70.7218,70.658,70.658,19535.0
2019-07-29 15:05:00,88.57,88.66,88.56,88.6,20847.0,70.6739,70.7457,70.666,70.6979,20847.0
2019-07-29 15:10:00,88.59,88.6,88.53,88.57,34763.0,70.6899,70.6979,70.642,70.6739,34763.0
2019-07-29 15:15:00,88.56,88.62,88.55,88.61,12485.0,70.666,70.7138,70.658,70.7059,12485.0
2019-07-29 15:20:00,88.63,88.68,88.6,88.66,23174.0,70.7218,70.7617,70.6979,70.7457,23174.0
2019-07-29 15:25:00,88.65,88.67,88.57,88.6,19835.0,70.7378,70.7537,70.6739,70.6979,19835.0
2019-07-29 15:30:00,88.6,88.65,88.57,88.58,30349.0,70.6979,70.7378,70.6739,70.6819,30349.0
2019-07-29 15:35:00,88.59,88.63,88.58,88.58,18432.0,70.6899,70.7218,70.6819,70.6819,18432.0
2019-07-29 15:40:00,88.58,88.6,88.48,88.51,203812.0,70.6819,70.6979,70.6021,70.6261,203812.0
2019-07-29 15:45:00,88.51,88.54,88.38,88.44,292041.0,70.6261,70.65,70.5223,70.5702,292041.0
2019-07-29 15:50:00,88.44,88.58,88.44,88.58,181541.0,70.5702,70.6819,70.5702,70.6819,181541.0
2019-07-29 15:55:00,88.57,88.65,88.53,88.54,380697.0,70.6739,70.7378,70.642,70.65,380697.0
2019-07-30 09:30:00,88.47,88.92,88.45,88.89,154764.0,70.5941,70.9532,70.5782,70.9293,154764.0
2019-07-30 09:35:00,88.88,89.16,88.86,88.92,88208.0,70.9213,71.1447,70.9053,70.9532,88208.0
2019-07-30 09:40:00,88.94,89.01,88.84,89.0,44092.0,70.9692,71.025,70.8894,71.017,44092.0
2019-07-30 09:45:00,89.01,89.06,88.83,89.0,62639.0,71.025,71.0649,70.8814,71.017,62639.0
2019-07-30 09:50:00,88.99,89.04,88.93,88.98,52957.0,71.0091,71.049,70.9612,71.0011,52957.0
2019-07-30 09:55:00,88.99,89.13,88.98,89.05,48379.0,71.0091,71.1208,71.0011,71.0569,48379.0
2019-07-30 10:00:00,89.06,89.16,88.98,89.09,75534.0,71.0649,71.1447,71.0011,71.0889,75534.0
2019-07-30 10:05:00,89.08,89.21,89.07,89.14,33663.0,71.0809,71.1846,71.0729,71.1288,33663.0
2019-07-30 10:10:00,89.15,89.19,89.06,89.17,27635.0,71.1367,71.1687,71.0649,71.1527,27635.0
2019-07-30 10:15:00,89.17,89.26,89.15,89.25,32726.0,71.1527,71.2245,71.1367,71.2165,32726.0
2019-07-30 10:20:00,89.25,89.29,89.22,89.23,50212.0,71.2165,71.2485,71.1926,71.2006,50212.0
2019-07-30 10:25:00,89.23,89.4,89.23,89.36,47931.0,71.2006,71.3362,71.2006,71.3043,47931.0
2019-07-30 10:30:00,89.36,89.47,89.34,89.45,46140.0,71.3043,71.3921,71.2884,71.3761,46140.0
2019-07-30 10:35:00,89.46,89.46,89.39,89.46,12946.0,71.3841,71.3841,71.3282,71.3841,12946.0
2019-07-30 10:40:00,89.47,89.53,89.44,89.45,25457.0,71.3921,71.44,71.3681,71.3761,25457.0
2019-07-30 10:45:00,89.44,89.56,89.41,89.53,33250.0,71.3681,71.4639,71.3442,71.44,33250.0
2019-07-30 10:50:00,89.52,89.52,89.44,89.44,23965.0,71.432,71.432,71.3681,71.3681,23965.0
2019-07-30 10:55:00,89.44,89.44,89.27,89.27,104715.0,71.3681,71.3681,71.2325,71.2325,104715.0
2019-07-30 11:00:00,89.27,89.31,89.21,89.24,25677.0,71.2325,71.2644,71.1846,71.2086,25677.0
2019-07-30 11:05:00,89.24,89.25,89.15,89.17,31113.0,71.2086,71.2165,71.1367,71.1527,31113.0
2019-07-30 11:10:00,89.16,89.18,89.14,89.17,19306.0,71.1447,71.1607,71.1288,71.1527,19306.0
2019-07-30 11:15:00,89.16,89.23,89.15,89.18,28856.0,71.1447,71.2006,71.1367,71.1607,28856.0
2019-07-30 11:20:00,89.19,89.19,89.12,89.12,25116.0,71.1687,71.1687,71.1128,71.1128,25116.0
2019-07-30 11:25:00,89.12,89.23,89.11,89.2,12204.0,71.1128,71.2006,71.1048,71.1766,12204.0
2019-07-30 11:30:00,89.2,89.22,89.1,89.1,23685.0,71.1766,71.1926,71.0968,71.0968,23685.0
2019-07-30 11:35:00,89.09,89.09,89.0,89.01,27051.0,71.0889,71.0889,71.017,71.025,27051.0
2019-07-30 11:40:00,89.0,89.05,88.99,89.03,12843.0,71.017,71.0569,71.0091,71.041,12843.0
2019-07-30 11:45:00,89.02,89.05,88.97,88.99,11899.0,71.033,71.0569,70.9931,71.0091,11899.0
2019-07-30 11:50:00,88.99,89.01,88.95,88.99,19354.0,71.0091,71.025,70.9772,71.0091,19354.0
2019-07-30 11:55:00,89.0,89.02,88.95,88.96,15935.0,71.017,71.033,70.9772,70.9851,15935.0
2019-07-30 12:00:00,88.96,89.0,88.95,89.0,7469.0,70.9851,71.017,70.9772,71.017,7469.0
2019-07-30 12:05:00,89.0,89.03,88.98,89.0,18039.0,71.017,71.041,71.0011,71.017,18039.0
2019-07-30 12:10:00,89.0,89.1,88.98,89.06,23603.0,71.017,71.0968,71.0011,71.0649,23603.0
2019-07-30 12:15:00,89.05,89.09,89.03,89.07,20877.0,71.0569,71.0889,71.041,71.0729,20877.0
2019-07-30 12:20:00,89.06,89.08,89.03,89.05,13267.0,71.0649,71.0809,71.041,71.0569,13267.0
2019-07-30 12:25:00,89.06,89.07,89.01,89.04,21997.0,71.0649,71.0729,71.025,71.049,21997.0
2019-07-30 12:30:00,89.05,89.06,89.0,89.01,14496.0,71.0569,71.0649,71.017,71.025,14496.0
2019-07-30 12:35:00,89.02,89.04,88.97,89.02,30911.0,71.033,71.049,70.9931,71.033,30911.0
2019-07-30 12:40:00,89.02,89.06,89.01,89.03,14812.0,71.033,71.0649,71.025,71.041,14812.0
2019-07-30 12:45:00,89.04,89.04,88.96,88.96,25893.0,71.049,71.049,70.9851,70.9851,25893.0
2019-07-30 12:50:00,88.95,88.96,88.92,88.95,13803.0,70.9772,70.9851,70.9532,70.9772,13803.0
2019-07-30 12:55:00,88.95,88.97,88.93,88.97,11143.0,70.9772,70.9931,70.9612,70.9931,11143.0
2019-07-30 13:00:00,88.96,88.96,88.91,88.92,7484.0,70.9851,70.9851,70.9452,70.9532,7484.0
2019-07-30 13:05:00,88.91,88.91,88.88,88.9,13055.0,70.9452,70.9452,70.9213,70.9373,13055.0
2019-07-30 13:10:00,88.89,88.89,88.84,88.84,10571.0,70.9293,70.9293,70.8894,70.8894,10571.0
2019-07-30 13:15:00,88.84,88.89,88.83,88.88,57759.0,70.8894,70.9293,70.8814,70.9213,57759.0
2019-07-30 13:20:00,88.86,88.88,88.81,88.82,24674.0,70.9053,70.9213,70.8654,70.8734,24674.0
2019-07-30 13:25:00,88.82,88.82,88.69,88.79,26609.0,70.8734,70.8734,70.7697,70.8495,26609.0
2019-07-30 13:30:00,88.79,88.84,88.79,88.8,18890.0,70.8495,70.8894,70.8495,70.8575,18890.0
2019-07-30 13:35:00,88.8,88.82,88.77,88.8,30034.0,70.8575,70.8734,70.8335,70.8575,30034.0
2019-07-30 13:40:00,88.79,88.8,88.73,88.79,18425.0,70.8495,70.8575,70.8016,70.8495,18425.0
2019-07-30 13:45:00,88.78,88.78,88.73,88.75,71017.0,70.8415,70.8415,70.8016,70.8176,71017.0
2019-07-30 13:50:00,88.77,88.91,88.77,88.91,55483.0,70.8335,70.9452,70.8335,70.9452,55483.0
2019-07-30 13:55:00,88.91,88.96,88.9,88.94,21774.0,70.9452,70.9851,70.9373,70.9692,21774.0
2019-07-30 14:00:00,88.94,89.11,88.94,89.11,27154.0,70.9692,71.1048,70.9692,71.1048,27154.0
2019-07-30 14:05:00,89.11,89.12,89.05,89.08,19515.0,71.1048,71.1128,71.0569,71.0809,19515.0
2019-07-30 14:10:00,89.09,89.11,89.03,89.1,17509.0,71.0889,71.1048,71.041,71.0968,17509.0
2019-07-30 14:15:00,89.1,89.15,89.06,89.13,15195.0,71.0968,71.1367,71.0649,71.1208,15195.0
2019-07-30 14:20:00,89.13,89.25,89.13,89.21,24090.0,71.1208,71.2165,71.1208,71.1846,24090.0
2019-07-30 14:25:00,89.21,89.22,89.1,89.18,31568.0,71.1846,71.1926,71.0968,71.1607,31568.0
2019-07-30 14:30:00,89.19,89.22,89.17,89.19,12002.0,71.1687,71.1926,71.1527,71.1687,12002.0
2019-07-30 14:35:00,89.18,89.19,89.14,89.17,9492.0,71.1607,71.1687,71.1288,71.1527,9492.0
2019-07-30 14:40:00,89.18,89.2,89.16,89.19,12354.0,71.1607,71.1766,71.1447,71.1687,12354.0
2019-07-30 14:45:00,89.2,89.23,89.16,89.23,13643.0,71.1766,71.2006,71.1447,71.2006,13643.0
2019-07-30 14:50:00,89.21,89.22,89.18,89.22,7174.0,71.1846,71.1926,71.1607,71.1926,7174.0
2019-07-30 14:55:00,89.22,89.22,89.18,89.2,17725.0,71.1926,71.1926,71.1607,71.1766,17725.0
2019-07-30 15:00:00,89.2,89.26,89.19,89.22,35615.0,71.1766,71.2245,71.1687,71.1926,35615.0
2019-07-30 15:05:00,89.22,89.24,89.15,89.17,35379.0,71.1926,71.2086,71.1367,71.1527,35379.0
2019-07-30 15:10:00,89.17,89.2,89.16,89.2,64467.0,71.1527,71.1766,71.1447,71.1766,64467.0
2019-07-30 15:15:00,89.2,89.22,89.16,89.16,40887.0,71.1766,71.1926,71.1447,71.1447,40887.0
2019-07-30 15:20:00,89.17,89.2,89.15,89.15,28957.0,71.1527,71.1766,71.1367,71.1367,28957.0
2019-07-30 15:25:00,89.15,89.17,89.08,89.08,36485.0,71.1367,71.1527,71.0809,71.0809,36485.0
2019-07-30 15:30:00,89.07,89.11,89.02,89.1,55777.0,71.0729,71.1048,71.033,71.0968,55777.0
2019-07-30 15:35:00,89.1,89.18,89.08,89.15,63067.0,71.0968,71.1607,71.0809,71.1367,63067.0
2019-07-30 15:40:00,89.15,89.15,89.09,89.09,70594.0,71.1367,71.1367,71.0889,71.0889,70594.0
2019-07-30 15:45:00,89.09,89.19,89.08,89.15,82215.0,71.0889,71.1687,71.0809,71.1367,82215.0
2019-07-30 15:50:00,89.15,89.26,89.15,89.21,224436.0,71.1367,71.2245,71.1367,71.1846,224436.0
2019-07-30 15:55:00,89.21,89.29,89.15,89.27,390831.0,71.1846,71.2485,71.1367,71.2325,390831.0
2019-07-31 09:30:00,89.34,89.8,89.3,89.45,104605.0,71.2884,71.6554,71.2564,71.3761,104605.0
2019-07-31 09:35:00,89.47,89.65,89.44,89.51,71314.0,71.3921,71.5357,71.3681,71.424,71314.0
2019-07-31 09:40:00,89.5,89.72,89.48,89.62,68912.0,71.416,71.5916,71.4001,71.5118,68912.0
2019-07-31 09:45:00,89.64,89.68,89.49,89.57,53992.0,71.5277,71.5597,71.408,71.4719,53992.0
2019-07-31 09:50:00,89.58,89.69,89.54,89.57,56447.0,71.4799,71.5676,71.4479,71.4719,56447.0
2019-07-31 09:55:00,89.56,89.72,89.56,89.62,36849.0,71.4639,71.5916,71.4639,71.5118,36849.0
2019-07-31 10:00:00,89.62,89.67,89.46,89.51,42647.0,71.5118,71.5517,71.3841,71.424,42647.0
2019-07-31 10:05:00,89.5,89.55,89.46,89.51,19013.0,71.416,71.4559,71.3841,71.424,19013.0
2019-07-31 10:10:00,89.51,89.57,89.47,89.51,46681.0,71.424,71.4719,71.3921,71.424,46681.0
2019-07-31 10:15:00,89.5,89.5,89.28,89.3,22279.0,71.416,71.416,71.2405,71.2564,22279.0
2019-07-31 10:20:00,89.31,89.44,89.31,89.4,54547.0,71.2644,71.3681,71.2644,71.3362,54547.0
2019-07-31 10:25:00,89.42,89.46,89.36,89.43,22065.0,71.3522,71.3841,71.3043,71.3602,22065.0
2019-07-31 10:30:00,89.44,89.54,89.37,89.54,18593.0,71.3681,71.4479,71.3123,71.4479,18593.0
2019-07-31 10:35:00,89.52,89.6,89.5,89.53,90883.0,71.432,71.4958,71.416,71.44,90883.0
2019-07-31 10:40:00,89.52,89.6,89.49,89.54,31363.0,71.432,71.4958,71.408,71.4479,31363.0
2019-07-31 10:45:00,89.54,89.55,89.44,89.48,9088.0,71.4479,71.4559,71.3681,71.4001,9088.0
2019-07-31 10:50:00,89.48,89.49,89.42,89.48,28256.0,71.4001,71.408,71.3522,71.4001,28256.0
2019-07-31 10:55:00,89.5,89.6,89.5,89.55,49709.0,71.416,71.4958,71.416,71.4559,49709.0
2019-07-31 11:00:00,89.55,89.61,89.49,89.61,21045.0,71.4559,71.5038,71.408,71.5038,21045.0
2019-07-31 11:05:00,89.59,89.59,89.53,89.53,25766.0,71.4878,71.4878,71.44,71.44,25766.0
2019-07-31 11:10:00,89.54,89.6,89.49,89.56,21259.0,71.4479,71.4958,71.408,71.4639,21259.0
2019-07-31 11:15:00,89.55,89.59,89.52,89.55,15276.0,71.4559,71.4878,71.432,71.4559,15276.0
2019-07-31 11:20:00,89.55,89.68,89.54,89.67,19726.0,71.4559,71.5597,71.4479,71.5517,19726.0
2019-07-31 11:25:00,89.67,89.67,89.6,89.61,11559.0,71.5517,71.5517,71.4958,71.5038,11559.0
2019-07-31 11:30:00,89.6,89.67,89.56,89.63,50245.0,71.4958,71.5517,71.4639,71.5198,50245.0
2019-07-31 11:35:00,89.63,89.67,89.61,89.62,20124.0,71.5198,71.5517,71.5038,71.5118,20124.0
2019-07-31 11:40:00,89.62,89.7,89.62,89.69,11222.0,71.5118,71.5756,71.5118,71.5676,11222.0
2019-07-31 11:45:00,89.68,89.73,89.66,89.7,25720.0,71.5597,71.5995,71.5437,71.5756,25720.0
2019-07-31 11:50:00,89.7,89.75,89.69,89.72,17336.0,71.5756,71.6155,71.5676,71.5916,17336.0
2019-07-31 11:55:00,89.72,89.75,89.7,89.75,16430.0,71.5916,71.6155,71.5756,71.6155,16430.0
2019-07-31 12:00:00,89.75,89.8,89.7,89.71,25396.0,71.6155,71.6554,71.5756,71.5836,25396.0
2019-07-31 12:05:00,89.71,89.76,89.68,89.74,41799.0,71.5836,71.6235,71.5597,71.6075,41799.0
2019-07-31 12:10:00,89.74,89.75,89.68,89.72,92673.0,71.6075,71.6155,71.5597,71.5916,92673.0
2019-07-31 12:15:00,89.72,89.72,89.64,89.67,14140.0,71.5916,71.5916,71.5277,71.5517,14140.0
2019-07-31 12:20:00,89.67,89.68,89.62,89.64,18689.0,71.5517,71.5597,71.5118,71.5277,18689.0
2019-07-31 12:25:00,89.64,89.66,89.62,89.65,20509.0,71.5277,71.5437,71.5118,71.5357,20509.0
2019-07-31 12:30:00,89.66,89.67,89.59,89.6,22596.0,71.5437,71.5517,71.4878,71.4958,22596.0
2019-07-31 12:35:00,89.6,89.6,89.55,89.58,13166.0,71.4958,71.4958,71.4559,71.4799,13166.0
2019-07-31 12:40:00,89.58,89.62,89.57,89.62,25569.0,71.4799,71.5118,71.4719,71.5118,25569.0
2019-07-31 12:45:00,89.63,89.67,89.62,89.64,9249.0,71.5198,71.5517,71.5118,71.5277,9249.0
2019-07-31 12:50:00,89.64,89.68,89.62,89.65,12462.0,71.5277,71.5597,71.5118,71.5357,12462.0
2019-07-31 12:55:00,89.67,89.68,89.63,89.67,11485.0,71.5517,71.5597,71.5198,71.5517,11485.0
2019-07-31 13:00:00,89.68,89.73,89.66,89.7,14783.0,71.5597,71.5995,71.5437,71.5756,14783.0
2019-07-31 13:05:00,89.7,89.7,89.64,89.67,13461.0,71.5756,71.5756,71.5277,71.5517,13461.0
2019-07-31 13:10:00,89.68,89.73,89.68,89.7,14942.0,71.5597,71.5995,71.5597,71.5756,14942.0
2019-07-31 13:15:00,89.7,89.72,89.66,89.66,10102.0,71.5756,71.5916,71.5437,71.5437,10102.0
2019-07-31 13:20:00,89.66,89.73,89.65,89.71,12280.0,71.5437,71.5995,71.5357,71.5836,12280.0
2019-07-31 13:25:00,89.7,89.72,89.63,89.64,39346.0,71.5756,71.5916,71.5198,71.5277,39346.0
2019-07-31 13:30:00,89.64,89.72,89.63,89.72,11810.0,71.5277,71.5916,71.5198,71.5916,11810.0
2019-07-31 13:35:00,89.73,89.74,89.68,89.73,21116.0,71.5995,71.6075,71.5597,71.5995,21116.0
2019-07-31 13:40:00,89.74,89.75,89.68,89.69,15526.0,71.6075,71.6155,71.5597,71.5676,15526.0
2019-07-31 13:45:00,89.69,89.75,89.67,89.73,12479.0,71.5676,71.6155,71.5517,71.5995,12479.0
2019-07-31 13:50:00,89.72,89.74,89.62,89.65,26117.0,71.5916,71.6075,71.5118,71.5357,26117.0
2019-07-31 13:55:00,89.65,89.98,89.65,89.96,101550.0,71.5357,71.799,71.5357,71.7831,101550.0
2019-07-31 14:00:00,89.87,89.87,89.36,89.55,156417.0,71.7113,71.7113,71.3043,71.4559,156417.0
2019-07-31 14:05:00,89.55,89.69,89.47,89.61,78013.0,71.4559,71.5676,71.3921,71.5038,78013.0
2019-07-31 14:10:00,89.58,89.81,89.52,89.7,63561.0,71.4799,71.6634,71.432,71.5756,63561.0
2019-07-31 14:15:00,89.7,89.84,89.68,89.84,36035.0,71.5756,71.6873,71.5597,71.6873,36035.0
2019-07-31 14:20:00,89.82,89.87,89.7,89.71,61710.0,71.6714,71.7113,71.5756,71.5836,61710.0
2019-07-31 14:25:00,89.72,89.81,89.71,89.73,146069.0,71.5916,71.6634,71.5836,71.5995,146069.0
2019-07-31 14:30:00,89.74,89.79,89.71,89.74,255729.0,71.6075,71.6474,71.5836,71.6075,255729.0
2019-07-31 14:35:00,89.74,89.79,89.35,89.37,243509.0,71.6075,71.6474,71.2963,71.3123,243509.0
2019-07-31 14:40:00,89.37,89.46,89.19,89.29,128097.0,71.3123,71.3841,71.1687,71.2485,128097.0
2019-07-31 14:45:00,89.3,89.31,89.02,89.04,95876.0,71.2564,71.2644,71.033,71.049,95876.0
2019-07-31 14:50:00,89.04,89.04,88.38,88.76,121476.0,71.049,71.049,70.5223,70.8255,121476.0
2019-07-31 14:55:00,88.76,89.09,88.71,89.08,86851.0,70.8255,71.0889,70.7856,71.0809,86851.0
2019-07-31 15:00:00,89.07,89.44,88.92,89.27,266889.0,71.0729,71.3681,70.9532,71.2325,266889.0
2019-07-31 15:05:00,89.29,89.47,89.29,89.36,143374.0,71.2485,71.3921,71.2485,71.3043,143374.0
2019-07-31 15:10:00,89.33,89.36,89.17,89.29,93025.0,71.2804,71.3043,71.1527,71.2485,93025.0
2019-07-31 15:15:00,89.29,89.41,89.09,89.39,105478.0,71.2485,71.3442,71.0889,71.3282,105478.0
2019-07-31 15:20:00,89.39,89.54,89.36,89.49,67731.0,71.3282,71.4479,71.3043,71.408,67731.0
2019-07-31 15:25:00,89.48,89.56,89.45,89.51,47819.0,71.4001,71.4639,71.3761,71.424,47819.0
2019-07-31 15:30:00,89.51,89.51,89.24,89.25,66639.0,71.424,71.424,71.2086,71.2165,66639.0
2019-07-31 15:35:00,89.24,89.29,89.14,89.23,59461.0,71.2086,71.2485,71.1288,71.2006,59461.0
2019-07-31 15:40:00,89.27,89.29,89.16,89.29,44112.0,71.2325,71.2485,71.1447,71.2485,44112.0
2019-07-31 15:45:00,89.29,89.33,89.16,89.24,74324.0,71.2485,71.2804,71.1447,71.2086,74324.0
2019-07-31 15:50:00,89.24,89.24,88.98,88.98,105812.0,71.2086,71.2086,71.0011,71.0011,105812.0
2019-07-31 15:55:00,88.99,89.08,88.89,88.9,391902.0,71.0091,71.0809,70.9293,70.9373,391902.0
2019-08-01 09:30:00,89.01,89.42,88.73,88.78,149538.0,71.025,71.3522,70.8016,70.8415,149538.0
2019-08-01 09:35:00,88.77,88.81,88.46,88.59,208280.0,70.8335,70.8654,70.5862,70.6899,208280.0
2019-08-01 09:40:00,88.56,88.61,88.35,88.49,87984.0,70.666,70.7059,70.4984,70.6101,87984.0
2019-08-01 09:45:00,88.48,88.6,88.35,88.55,76800.0,70.6021,70.6979,70.4984,70.658,76800.0
2019-08-01 09:50:00,88.54,88.6,88.43,88.49,120383.0,70.65,70.6979,70.5622,70.6101,120383.0
2019-08-01 09:55:00,88.46,88.6,88.41,88.58,57646.0,70.5862,70.6979,70.5463,70.6819,57646.0
2019-08-01 10:00:00,88.59,88.81,88.53,88.59,104570.0,70.6899,70.8654,70.642,70.6899,104570.0
2019-08-01 10:05:00,88.58,88.64,88.48,88.61,77661.0,70.6819,70.7298,70.6021,70.7059,77661.0
2019-08-01 10:10:00,88.62,88.7,88.54,88.64,100001.0,70.7138,70.7777,70.65,70.7298,100001.0
2019-08-01 10:15:00,88.64,88.88,88.61,88.83,89715.0,70.7298,70.9213,70.7059,70.8814,89715.0
2019-08-01 10:20:00,88.84,88.99,88.82,88.93,152942.0,70.8894,71.0091,70.8734,70.9612,152942.0
2019-08-01 10:25:00,88.95,89.02,88.84,89.02,64304.0,70.9772,71.033,70.8894,71.033,64304.0
2019-08-01 10:30:00,89.01,89.13,88.97,89.08,48548.0,71.025,71.1208,70.9931,71.0809,48548.0
2019-08-01 10:35:00,89.08,89.1,88.97,89.1,32278.0,71.0809,71.0968,70.9931,71.0968,32278.0
2019-08-01 10:40:00,89.1,89.13,89.02,89.09,35622.0,71.0968,71.1208,71.033,71.0889,35622.0
2019-08-01 10:45:00,89.1,89.18,89.01,89.02,22650.0,71.0968,71.1607,71.025,71.033,22650.0
2019-08-01 10:50:00,89.0,89.07,88.9,88.91,30868.0,71.017,71.0729,70.9373,70.9452,30868.0
2019-08-01 10:55:00,88.9,88.93,88.75,88.79,40060.0,70.9373,70.9612,70.8176,70.8495,40060.0
2019-08-01 11:00:00,88.8,88.8,88.65,88.65,34031.0,70.8575,70.8575,70.7378,70.7378,34031.0
2019-08-01 11:05:00,88.65,88.76,88.56,88.73,66456.0,70.7378,70.8255,70.666,70.8016,66456.0
2019-08-01 11:10:00,88.73,88.78,88.69,88.74,133237.0,70.8016,70.8415,70.7697,70.8096,133237.0
2019-08-01 11:15:00,88.75,88.88,88.73,88.84,23667.0,70.8176,70.9213,70.8016,70.8894,23667.0
2019-08-01 11:20:00,88.82,89.03,88.82,89.01,19739.0,70.8734,71.041,70.8734,71.025,19739.0
2019-08-01 11:25:00,89.02,89.07,88.97,89.05,71137.0,71.033,71.0729,70.9931,71.0569,71137.0
2019-08-01 11:30:00,89.05,89.16,89.04,89.14,48673.0,71.0569,71.1447,71.049,71.1288,48673.0
2019-08-01 11:35:00,89.14,89.2,89.11,89.14,41260.0,71.1288,71.1766,71.1048,71.1288,41260.0
2019-08-01 11:40:00,89.17,89.18,89.1,89.1,22169.0,71.1527,71.1607,71.0968,71.0968,22169.0
2019-08-01 11:45:00,89.08,89.09,89.01,89.07,16532.0,71.0809,71.0889,71.025,71.0729,16532.0
2019-08-01 11:50:00,89.07,89.12,89.06,89.09,11976.0,71.0729,71.1128,71.0649,71.0889,11976.0
2019-08-01 11:55:00,89.09,89.22,89.05,89.22,112308.0,71.0889,71.1926,71.0569,71.1926,112308.0
2019-08-01 12:00:00,89.22,89.32,89.18,89.32,17118.0,71.1926,71.2724,71.1607,71.2724,17118.0
2019-08-01 12:05:00,89.32,89.32,89.18,89.26,24393.0,71.2724,71.2724,71.1607,71.2245,24393.0
2019-08-01 12:10:00,89.27,89.34,89.25,89.32,19713.0,71.2325,71.2884,71.2165,71.2724,19713.0
2019-08-01 12:15:00,89.32,89.37,89.31,89.36,14655.0,71.2724,71.3123,71.2644,71.3043,14655.0
2019-08-01 12:20:00,89.35,89.39,89.35,89.35,15467.0,71.2963,71.3282,71.2963,71.2963,15467.0
2019-08-01 12:25:00,89.36,89.4,89.35,89.37,11979.0,71.3043,71.3362,71.2963,71.3123,11979.0
2019-08-01 12:30:00,89.37,89.42,89.32,89.41,13550.0,71.3123,71.3522,71.2724,71.3442,13550.0
2019-08-01 12:35:00,89.42,89.54,89.4,89.54,23736.0,71.3522,71.4479,71.3362,71.4479,23736.0
2019-08-01 12:40:00,89.52,89.55,89.5,89.52,12826.0,71.432,71.4559,71.416,71.432,12826.0
2019-08-01 12:45:00,89.52,89.68,89.52,89.67,34173.0,71.432,71.5597,71.432,71.5517,34173.0
2019-08-01 12:50:00,89.67,89.72,89.66,89.72,12968.0,71.5517,71.5916,71.5437,71.5916,12968.0
2019-08-01 12:55:00,89.71,89.71,89.65,89.68,33863.0,71.5836,71.5836,71.5357,71.5597,33863.0
2019-08-01 13:00:00,89.68,89.69,89.6,89.64,31737.0,71.5597,71.5676,71.4958,71.5277,31737.0
2019-08-01 13:05:00,89.62,89.63,89.56,89.62,10424.0,71.5118,71.5198,71.4639,71.5118,10424.0
2019-08-01 13:10:00,89.62,89.64,89.6,89.61,14294.0,71.5118,71.5277,71.4958,71.5038,14294.0
2019-08-01 13:15:00,89.64,89.72,89.63,89.71,22070.0,71.5277,71.5916,71.5198,71.5836,22070.0
2019-08-01 13:20:00,89.7,89.71,89.67,89.7,5256.0,71.5756,71.5836,71.5517,71.5756,5256.0
2019-08-01 13:25:00,89.71,89.72,89.25,89.29,109304.0,71.5836,71.5916,71.2165,71.2485,109304.0
2019-08-01 13:30:00,89.26,89.44,89.19,89.26,81651.0,71.2245,71.3681,71.1687,71.2245,81651.0
2019-08-01 13:35:00,89.25,89.38,89.22,89.27,72401.0,71.2165,71.3203,71.1926,71.2325,72401.0
2019-08-01 13:40:00,89.28,89.42,89.17,89.27,82094.0,71.2405,71.3522,71.1527,71.2325,82094.0
2019-08-01 13:45:00,89.25,89.29,89.12,89.25,111259.0,71.2165,71.2485,71.1128,71.2165,111259.0
2019-08-01 13:50:00,89.25,89.26,88.97,89.02,117045.0,71.2165,71.2245,70.9931,71.033,117045.0
2019-08-01 13:55:00,89.03,89.33,89.01,89.29,52281.0,71.041,71.2804,71.025,71.2485,52281.0
2019-08-01 14:00:00,89.28,89.28,89.09,89.1,32074.0,71.2405,71.2405,71.0889,71.0968,32074.0
2019-08-01 14:05:00,89.11,89.22,89.06,89.19,59491.0,71.1048,71.1926,71.0649,71.1687,59491.0
2019-08-01 14:10:00,89.19,89.47,89.11,89.47,78293.0,71.1687,71.3921,71.1048,71.3921,78293.0
2019-08-01 14:15:00,89.48,89.49,89.34,89.41,139453.0,71.4001,71.408,71.2884,71.3442,139453.0
2019-08-01 14:20:00,89.41,89.44,89.28,89.4,147569.0,71.3442,71.3681,71.2405,71.3362,147569.0
2019-08-01 14:25:00,89.4,89.48,89.31,89.39,150447.0,71.3362,71.4001,71.2644,71.3282,150447.0
2019-08-01 14:30:00,89.4,89.41,89.13,89.23,101133.0,71.3362,71.3442,71.1208,71.2006,101133.0
2019-08-01 14:35:00,89.24,89.24,89.04,89.04,62022.0,71.2086,71.2086,71.049,71.049,62022.0
2019-08-01 14:40:00,89.03,89.13,88.95,88.97,39738.0,71.041,71.1208,70.9772,70.9931,39738.0
2019-08-01 14:45:00,88.96,89.21,88.95,89.2,70347.0,70.9851,71.1846,70.9772,71.1766,70347.0
2019-08-01 14:50:00,89.2,89.29,89.19,89.2,76822.0,71.1766,71.2485,71.1687,71.1766,76822.0
2019-08-01 14:55:00,89.2,89.2,89.11,89.15,77671.0,71.1766,71.1766,71.1048,71.1367,77671.0
2019-08-01 15:00:00,89.16,89.2,88.97,89.1,50330.0,71.1447,71.1766,70.9931,71.0968,50330.0
2019-08-01 15:05:00,89.1,89.13,88.97,88.98,52751.0,71.0968,71.1208,70.9931,71.0011,52751.0
2019-08-01 15:10:00,88.98,89.1,88.97,89.03,54487.0,71.0011,71.0968,70.9931,71.041,54487.0
2019-08-01 15:15:00,89.05,89.23,89.01,89.2,64999.0,71.0569,71.2006,71.025,71.1766,64999.0
2019-08-01 15:20:00,89.21,89.38,89.18,89.37,130549.0,71.1846,71.3203,71.1607,71.3123,130549.0
2019-08-01 15:25:00,89.37,89.37,89.21,89.21,135329.0,71.3123,71.3123,71.1846,71.1846,135329.0
2019-08-01 15:30:00,89.2,89.26,89.05,89.11,118902.0,71.1766,71.2245,71.0569,71.1048,118902.0
2019-08-01 15:35:00,89.11,89.23,89.11,89.19,133188.0,71.1048,71.2006,71.1048,71.1687,133188.0
2019-08-01 15:40:00,89.19,89.21,88.99,89.05,161770.0,71.1687,71.1846,71.0091,71.0569,161770.0
2019-08-01 15:45:00,89.05,89.14,89.01,89.05,183034.0,71.0569,71.1288,71.025,71.0569,183034.0
2019-08-01 15:50:00,89.04,89.04,88.84,88.85,270705.0,71.049,71.049,70.8894,70.8974,270705.0
2019-08-01 15:55:00,88.85,89.0,88.83,88.91,643542.0,70.8974,71.017,70.8814,70.9452,643542.0
2019-08-02 09:30:00,88.83,89.01,88.71,88.74,104690.0,70.8814,71.025,70.7856,70.8096,104690.0
2019-08-02 09:35:00,88.74,89.1,88.67,89.09,67198.0,70.8096,71.0968,70.7537,71.0889,67198.0
2019-08-02 09:40:00,89.08,89.08,88.93,89.06,30851.0,71.0809,71.0809,70.9612,71.0649,30851.0
2019-08-02 09:45:00,89.06,89.1,88.95,88.95,50515.0,71.0649,71.0968,70.9772,70.9772,50515.0
2019-08-02 09:50:00,88.94,88.99,88.78,88.95,67364.0,70.9692,71.0091,70.8415,70.9772,67364.0
2019-08-02 09:55:00,88.93,89.06,88.84,88.91,68526.0,70.9612,71.0649,70.8894,70.9452,68526.0
2019-08-02 10:00:00,88.9,89.07,88.9,88.93,31399.0,70.9373,71.0729,70.9373,70.9612,31399.0
2019-08-02 10:05:00,88.93,89.07,88.93,89.0,52052.0,70.9612,71.0729,70.9612,71.017,52052.0
2019-08-02 10:10:00,89.01,89.05,88.96,88.97,54959.0,71.025,71.0569,70.9851,70.9931,54959.0
2019-08-02 10:15:00,88.96,89.12,88.96,89.08,21684.0,70.9851,71.1128,70.9851,71.0809,21684.0
2019-08-02 10:20:00,89.07,89.19,89.03,89.19,32071.0,71.0729,71.1687,71.041,71.1687,32071.0
2019-08-02 10:25:00,89.19,89.26,89.15,89.16,34613.0,71.1687,71.2245,71.1367,71.1447,34613.0
2019-08-02 10:30:00,89.19,89.22,89.05,89.1,41066.0,71.1687,71.1926,71.0569,71.0968,41066.0
2019-08-02 10:35:00,89.09,89.1,88.89,88.97,63117.0,71.0889,71.0968,70.9293,70.9931,63117.0
2019-08-02 10:40:00,88.97,89.12,88.96,89.05,70560.0,70.9931,71.1128,70.9851,71.0569,70560.0
2019-08-02 10:45:00,89.05,89.14,89.03,89.12,56884.0,71.0569,71.1288,71.041,71.1128,56884.0
2019-08-02 10:50:00,89.13,89.21,89.13,89.18,44684.0,71.1208,71.1846,71.1208,71.1607,44684.0
2019-08-02 10:55:00,89.15,89.29,89.14,89.22,30057.0,71.1367,71.2485,71.1288,71.1926,30057.0
2019-08-02 11:00:00,89.21,89.24,89.08,89.12,26057.0,71.1846,71.2086,71.0809,71.1128,26057.0
2019-08-02 11:05:00,89.12,89.18,89.06,89.17,32361.0,71.1128,71.1607,71.0649,71.1527,32361.0
2019-08-02 11:10:00,89.18,89.25,89.16,89.18,19057.0,71.1607,71.2165,71.1447,71.1607,19057.0
2019-08-02 11:15:00,89.17,89.28,89.16,89.23,53047.0,71.1527,71.2405,71.1447,71.2006,53047.0
2019-08-02 11:20:00,89.23,89.23,89.1,89.15,29156.0,71.2006,71.2006,71.0968,71.1367,29156.0
2019-08-02 11:25:00,89.15,89.18,89.11,89.15,21095.0,71.1367,71.1607,71.1048,71.1367,21095.0
2019-08-02 11:30:00,89.15,89.21,89.13,89.18,15878.0,71.1367,71.1846,71.1208,71.1607,15878.0
2019-08-02 11:35:00,89.18,89.21,89.16,89.2,15634.0,71.1607,71.1846,71.1447,71.1766,15634.0
2019-08-02 11:40:00,89.21,89.25,89.16,89.2,22147.0,71.1846,71.2165,71.1447,71.1766,22147.0
2019-08-02 11:45:00,89.19,89.22,89.1,89.15,58872.0,71.1687,71.1926,71.0968,71.1367,58872.0
2019-08-02 11:50:00,89.17,89.25,89.1,89.24,35346.0,71.1527,71.2165,71.0968,71.2086,35346.0
2019-08-02 11:55:00,89.24,89.26,89.22,89.25,30635.0,71.2086,71.2245,71.1926,71.2165,30635.0
2019-08-02 12:00:00,89.26,89.28,89.22,89.27,26729.0,71.2245,71.2405,71.1926,71.2325,26729.0
2019-08-02 12:05:00,89.27,89.36,89.26,89.34,18402.0,71.2325,71.3043,71.2245,71.2884,18402.0
2019-08-02 12:10:00,89.34,89.36,89.27,89.29,14292.0,71.2884,71.3043,71.2325,71.2485,14292.0
2019-08-02 12:15:00,89.3,89.37,89.28,89.33,16755.0,71.2564,71.3123,71.2405,71.2804,16755.0
2019-08-02 12:20:00,89.32,89.34,89.27,89.34,17899.0,71.2724,71.2884,71.2325,71.2884,17899.0
2019-08-02 12:25:00,89.34,89.38,89.33,89.36,27224.0,71.2884,71.3203,71.2804,71.3043,27224.0
2019-08-02 12:30:00,89.37,89.37,89.25,89.32,15098.0,71.3123,71.3123,71.2165,71.2724,15098.0
2019-08-02 12:35:00,89.31,89.32,89.28,89.31,12443.0,71.2644,71.2724,71.2405,71.2644,12443.0
2019-08-02 12:40:00,89.32,89.35,89.27,89.31,10669.0,71.2724,71.2963,71.2325,71.2644,10669.0
2019-08-02 12:45:00,89.32,89.32,89.24,89.25,19806.0,71.2724,71.2724,71.2086,71.2165,19806.0
2019-08-02 12:50:00,89.25,89.36,89.25,89.35,29262.0,71.2165,71.3043,71.2165,71.2963,29262.0
2019-08-02 12:55:00,89.36,89.41,89.33,89.39,20912.0,71.3043,71.3442,71.2804,71.3282,20912.0
2019-08-02 13:00:00,89.39,89.39,89.28,89.34,29293.0,71.3282,71.3282,71.2405,71.2884,29293.0
2019-08-02 13:05:00,89.33,89.37,89.29,89.37,7995.0,71.2804,71.3123,71.2485,71.3123,7995.0
2019-08-02 13:10:00,89.37,89.37,89.29,89.31,10554.0,71.3123,71.3123,71.2485,71.2644,10554.0
2019-08-02 13:15:00,89.31,89.35,89.29,89.3,11366.0,71.2644,71.2963,71.2485,71.2564,11366.0
2019-08-02 13:20:00,89.31,89.39,89.3,89.36,14383.0,71.2644,71.3282,71.2564,71.3043,14383.0
2019-08-02 13:25:00,89.36,89.44,89.35,89.42,28443.0,71.3043,71.3681,71.2963,71.3522,28443.0
2019-08-02 13:30:00,89.42,89.43,89.35,89.35,22769.0,71.3522,71.3602,71.2963,71.2963,22769.0
2019-08-02 13:35:00,89.36,89.37,89.34,89.36,9530.0,71.3043,71.3123,71.2884,71.3043,9530.0
2019-08-02 13:40:00,89.37,89.39,89.35,89.38,41880.0,71.3123,71.3282,71.2963,71.3203,41880.0
2019-08-02 13:45:00,89.39,89.4,89.26,89.28,45596.0,71.3282,71.3362,71.2245,71.2405,45596.0
2019-08-02 13:50:00,89.27,89.31,89.26,89.31,11005.0,71.2325,71.2644,71.2245,71.2644,11005.0
2019-08-02 13:55:00,89.31,89.33,89.29,89.31,16787.0,71.2644,71.2804,71.2485,71.2644,16787.0
2019-08-02 14:00:00,89.3,89.34,89.26,89.31,27298.0,71.2564,71.2884,71.2245,71.2644,27298.0
2019-08-02 14:05:00,89.31,89.36,89.25,89.26,20924.0,71.2644,71.3043,71.2165,71.2245,20924.0
2019-08-02 14:10:00,89.26,89.33,89.23,89.33,22033.0,71.2245,71.2804,71.2006,71.2804,22033.0
2019-08-02 14:15:00,89.33,89.33,89.27,89.29,21336.0,71.2804,71.2804,71.2325,71.2485,21336.0
2019-08-02 14:20:00,89.28,89.39,89.27,89.38,59037.0,71.2405,71.3282,71.2325,71.3203,59037.0
2019-08-02 14:25:00,89.38,89.38,89.25,89.32,55217.0,71.3203,71.3203,71.2165,71.2724,55217.0
2019-08-02 14:30:00,89.32,89.34,89.25,89.27,55686.0,71.2724,71.2884,71.2165,71.2325,55686.0
2019-08-02 14:35:00,89.28,89.38,89.28,89.37,62176.0,71.2405,71.3203,71.2405,71.3123,62176.0
2019-08-02 14:40:00,89.37,89.39,89.33,89.36,59832.0,71.3123,71.3282,71.2804,71.3043,59832.0
2019-08-02 14:45:00,89.34,89.38,89.26,89.29,58402.0,71.2884,71.3203,71.2245,71.2485,58402.0
2019-08-02 14:50:00,89.3,89.32,89.25,89.31,40317.0,71.2564,71.2724,71.2165,71.2644,40317.0
2019-08-02 14:55:00,89.31,89.38,89.27,89.35,59250.0,71.2644,71.3203,71.2325,71.2963,59250.0
2019-08-02 15:00:00,89.35,89.38,89.29,89.31,64323.0,71.2963,71.3203,71.2485,71.2644,64323.0
2019-08-02 15:05:00,89.29,89.35,89.27,89.28,49481.0,71.2485,71.2963,71.2325,71.2405,49481.0
2019-08-02 15:10:00,89.28,89.28,89.16,89.18,39307.0,71.2405,71.2405,71.1447,71.1607,39307.0
2019-08-02 15:15:00,89.19,89.25,89.15,89.21,34037.0,71.1687,71.2165,71.1367,71.1846,34037.0
2019-08-02 15:20:00,89.21,89.38,89.21,89.38,53176.0,71.1846,71.3203,71.1846,71.3203,53176.0
2019-08-02 15:25:00,89.38,89.5,89.36,89.48,71653.0,71.3203,71.416,71.3043,71.4001,71653.0
2019-08-02 15:30:00,89.48,89.53,89.43,89.47,50184.0,71.4001,71.44,71.3602,71.3921,50184.0
2019-08-02 15:35:00,89.49,89.79,89.44,89.6,117037.0,71.408,71.6474,71.3681,71.4958,117037.0
2019-08-02 15:40:00,89.61,89.64,89.52,89.57,110023.0,71.5038,71.5277,71.432,71.4719,110023.0
2019-08-02 15:45:00,89.56,89.57,89.33,89.34,154553.0,71.4639,71.4719,71.2804,71.2884,154553.0
2019-08-02 15:50:00,89.34,89.38,89.25,89.25,182099.0,71.2884,71.3203,71.2165,71.2165,182099.0
2019-08-02 15:55:00,89.25,89.41,89.25,89.31,615744.0,71.2165,71.3442,71.2165,71.2644,615744.0
2019-08-05 09:30:00,89.1,89.15,88.6,88.65,269945.0,71.0968,71.1367,70.6979,70.7378,269945.0
2019-08-05 09:35:00,88.63,88.72,88.37,88.44,141059.0,70.7218,70.7936,70.5143,70.5702,141059.0
2019-08-05 09:40:00,88.44,88.59,88.35,88.47,66551.0,70.5702,70.6899,70.4984,70.5941,66551.0
2019-08-05 09:45:00,88.46,88.54,88.36,88.42,69202.0,70.5862,70.65,70.5064,70.5542,69202.0
2019-08-05 09:50:00,88.41,88.51,88.21,88.24,45782.0,70.5463,70.6261,70.3867,70.4106,45782.0
2019-08-05 09:55:00,88.25,88.26,88.13,88.25,63332.0,70.4186,70.4266,70.3228,70.4186,63332.0
2019-08-05 10:00:00,88.25,88.32,87.99,88.02,60235.0,70.4186,70.4744,70.2111,70.2351,60235.0
2019-08-05 10:05:00,88.02,88.11,87.98,88.07,44724.0,70.2351,70.3069,70.2031,70.275,44724.0
2019-08-05 10:10:00,88.08,88.1,87.86,87.91,49326.0,70.2829,70.2989,70.1074,70.1473,49326.0
2019-08-05 10:15:00,87.91,87.92,87.61,87.64,84103.0,70.1473,70.1553,69.9079,69.9318,84103.0
2019-08-05 10:20:00,87.66,87.74,87.53,87.54,49633.0,69.9478,70.0116,69.8441,69.8521,49633.0
2019-08-05 10:25:00,87.53,87.65,87.48,87.65,54188.0,69.8441,69.9398,69.8042,69.9398,54188.0
2019-08-05 10:30:00,87.64,87.64,87.47,87.47,39440.0,69.9318,69.9318,69.7962,69.7962,39440.0
2019-08-05 10:35:00,87.47,87.74,87.47,87.74,47423.0,69.7962,70.0116,69.7962,70.0116,47423.0
2019-08-05 10:40:00,87.75,87.79,87.67,87.69,46718.0,70.0196,70.0515,69.9558,69.9717,46718.0
2019-08-05 10:45:00,87.69,87.72,87.39,87.39,112301.0,69.9717,69.9957,69.7324,69.7324,112301.0
2019-08-05 10:50:00,87.39,87.62,87.39,87.61,28143.0,69.7324,69.9159,69.7324,69.9079,28143.0
2019-08-05 10:55:00,87.62,87.7,87.61,87.69,33004.0,69.9159,69.9797,69.9079,69.9717,33004.0
2019-08-05 11:00:00,87.7,87.91,87.67,87.9,26317.0,69.9797,70.1473,69.9558,70.1393,26317.0
2019-08-05 11:05:00,87.91,87.99,87.85,87.96,35337.0,70.1473,70.2111,70.0994,70.1872,35337.0
2019-08-05 11:10:00,87.97,88.1,87.97,88.09,40201.0,70.1952,70.2989,70.1952,70.2909,40201.0
2019-08-05 11:15:00,88.07,88.2,88.02,88.2,38816.0,70.275,70.3787,70.2351,70.3787,38816.0
2019-08-05 11:20:00,88.2,88.27,88.14,88.16,36109.0,70.3787,70.4345,70.3308,70.3468,36109.0
2019-08-05 11:25:00,88.16,88.23,88.13,88.15,71274.0,70.3468,70.4026,70.3228,70.3388,71274.0
2019-08-05 11:30:00,88.15,88.21,88.11,88.11,61732.0,70.3388,70.3867,70.3069,70.3069,61732.0
2019-08-05 11:35:00,88.1,88.16,88.03,88.16,54102.0,70.2989,70.3468,70.243,70.3468,54102.0
2019-08-05 11:40:00,88.16,88.21,88.13,88.14,27399.0,70.3468,70.3867,70.3228,70.3308,27399.0
2019-08-05 11:45:00,88.14,88.32,88.14,88.32,42648.0,70.3308,70.4744,70.3308,70.4744,42648.0
2019-08-05 11:50:00,88.32,88.33,88.26,88.33,17593.0,70.4744,70.4824,70.4266,70.4824,17593.0
2019-08-05 11:55:00,88.31,88.33,88.17,88.19,29312.0,70.4665,70.4824,70.3548,70.3707,29312.0
2019-08-05 12:00:00,88.18,88.18,88.03,88.07,37264.0,70.3627,70.3627,70.243,70.275,37264.0
2019-08-05 12:05:00,88.06,88.1,88.01,88.06,50857.0,70.267,70.2989,70.2271,70.267,50857.0
2019-08-05 12:10:00,88.04,88.13,88.0,88.13,63412.0,70.251,70.3228,70.2191,70.3228,63412.0
2019-08-05 12:15:00,88.11,88.15,88.03,88.1,24258.0,70.3069,70.3388,70.243,70.2989,24258.0
2019-08-05 12:20:00,88.1,88.2,88.09,88.14,55520.0,70.2989,70.3787,70.2909,70.3308,55520.0
2019-08-05 12:25:00,88.13,88.13,87.89,87.95,39438.0,70.3228,70.3228,70.1313,70.1792,39438.0
2019-08-05 12:30:00,87.94,88.04,87.94,87.98,27551.0,70.1712,70.251,70.1712,70.2031,27551.0
2019-08-05 12:35:00,87.98,87.98,87.89,87.94,26334.0,70.2031,70.2031,70.1313,70.1712,26334.0
2019-08-05 12:40:00,87.94,87.94,87.73,87.77,31864.0,70.1712,70.1712,70.0037,70.0356,31864.0
2019-08-05 12:45:00,87.77,87.78,87.7,87.71,34101.0,70.0356,70.0436,69.9797,69.9877,34101.0
2019-08-05 12:50:00,87.72,87.79,87.67,87.7,17613.0,69.9957,70.0515,69.9558,69.9797,17613.0
2019-08-05 12:55:00,87.7,87.71,87.6,87.61,51398.0,69.9797,69.9877,69.8999,69.9079,51398.0
2019-08-05 13:00:00,87.6,87.75,87.59,87.7,40479.0,69.8999,70.0196,69.8919,69.9797,40479.0
2019-08-05 13:05:00,87.7,87.76,87.58,87.61,34532.0,69.9797,70.0276,69.884,69.9079,34532.0
2019-08-05 13:10:00,87.62,87.76,87.62,87.67,22145.0,69.9159,70.0276,69.9159,69.9558,22145.0
2019-08-05 13:15:00,87.67,87.78,87.65,87.69,28312.0,69.9558,70.0436,69.9398,69.9717,28312.0
2019-08-05 13:20:00,87.67,87.8,87.64,87.8,32297.0,69.9558,70.0595,69.9318,70.0595,32297.0
2019-08-05 13:25:00,87.8,87.81,87.68,87.68,22353.0,70.0595,70.0675,69.9638,69.9638,22353.0
2019-08-05 13:30:00,87.68,87.69,87.61,87.66,23068.0,69.9638,69.9717,69.9079,69.9478,23068.0
2019-08-05 13:35:00,87.66,87.77,87.66,87.75,34112.0,69.9478,70.0356,69.9478,70.0196,34112.0
2019-08-05 13:40:00,87.76,87.76,87.44,87.5,66854.0,70.0276,70.0276,69.7723,69.8201,66854.0
2019-08-05 13:45:00,87.48,87.54,87.45,87.54,42074.0,69.8042,69.8521,69.7802,69.8521,42074.0
2019-08-05 13:50:00,87.53,87.53,87.41,87.45,35018.0,69.8441,69.8441,69.7483,69.7802,35018.0
2019-08-05 13:55:00,87.45,87.51,87.39,87.44,29922.0,69.7802,69.8281,69.7324,69.7723,29922.0
2019-08-05 14:00:00,87.44,87.55,87.42,87.49,31892.0,69.7723,69.86,69.7563,69.8122,31892.0
2019-08-05 14:05:00,87.48,87.55,87.45,87.52,27838.0,69.8042,69.86,69.7802,69.8361,27838.0
2019-08-05 14:10:00,87.52,87.57,87.48,87.51,36617.0,69.8361,69.876,69.8042,69.8281,36617.0
2019-08-05 14:15:00,87.51,87.51,87.44,87.5,33844.0,69.8281,69.8281,69.7723,69.8201,33844.0
2019-08-05 14:20:00,87.51,87.57,87.43,87.49,71534.0,69.8281,69.876,69.7643,69.8122,71534.0
2019-08-05 14:25:00,87.48,87.49,87.28,87.31,52731.0,69.8042,69.8122,69.6446,69.6685,52731.0
2019-08-05 14:30:00,87.31,87.31,87.15,87.26,84903.0,69.6685,69.6685,69.5409,69.6286,84903.0
2019-08-05 14:35:00,87.26,87.33,87.13,87.14,61574.0,69.6286,69.6845,69.5249,69.5329,61574.0
2019-08-05 14:40:00,87.13,87.16,87.02,87.02,80937.0,69.5249,69.5488,69.4371,69.4371,80937.0
2019-08-05 14:45:00,87.02,87.17,87.01,87.03,186349.0,69.4371,69.5568,69.4291,69.4451,186349.0
2019-08-05 14:50:00,87.03,87.1,86.97,86.99,99805.0,69.4451,69.501,69.3972,69.4132,99805.0
2019-08-05 14:55:00,86.99,87.03,86.91,87.0,65765.0,69.4132,69.4451,69.3493,69.4212,65765.0
2019-08-05 15:00:00,86.99,87.04,86.65,86.65,117904.0,69.4132,69.4531,69.1419,69.1419,117904.0
2019-08-05 15:05:00,86.64,86.66,86.45,86.5,68351.0,69.1339,69.1499,68.9823,69.0222,68351.0
2019-08-05 15:10:00,86.48,87.04,86.48,87.03,88617.0,69.0062,69.4531,69.0062,69.4451,88617.0
2019-08-05 15:15:00,87.02,87.07,86.76,87.03,86725.0,69.4371,69.477,69.2297,69.4451,86725.0
2019-08-05 15:20:00,87.02,87.27,87.02,87.17,106911.0,69.4371,69.6366,69.4371,69.5568,106911.0
2019-08-05 15:25:00,87.18,87.37,87.09,87.14,98913.0,69.5648,69.7164,69.493,69.5329,98913.0
2019-08-05 15:30:00,87.14,87.4,87.0,87.37,117116.0,69.5329,69.7403,69.4212,69.7164,117116.0
2019-08-05 15:35:00,87.36,87.68,87.33,87.64,152707.0,69.7084,69.9638,69.6845,69.9318,152707.0
2019-08-05 15:40:00,87.66,87.74,87.59,87.7,116662.0,69.9478,70.0116,69.8919,69.9797,116662.0
2019-08-05 15:45:00,87.71,87.76,87.57,87.63,120260.0,69.9877,70.0276,69.876,69.9239,120260.0
2019-08-05 15:50:00,87.64,87.85,87.52,87.82,152874.0,69.9318,70.0994,69.8361,70.0755,152874.0
2019-08-05 15:55:00,87.82,87.86,87.56,87.58,410734.0,70.0755,70.1074,69.868,69.884,410734.0
2019-08-06 09:30:00,87.76,88.25,87.65,87.89,85460.0,70.0276,70.4186,69.9398,70.1313,85460.0
2019-08-06 09:35:00,87.92,88.3,87.91,88.2,73095.0,70.1553,70.4585,70.1473,70.3787,73095.0
2019-08-06 09:40:00,88.2,88.3,88.01,88.06,63081.0,70.3787,70.4585,70.2271,70.267,63081.0
2019-08-06 09:45:00,88.06,88.11,87.81,87.91,94305.0,70.267,70.3069,70.0675,70.1473,94305.0
2019-08-06 09:50:00,87.9,88.18,87.79,88.1,63790.0,70.1393,70.3627,70.0515,70.2989,63790.0
2019-08-06 09:55:00,88.1,88.14,87.97,88.05,52318.0,70.2989,70.3308,70.1952,70.259,52318.0
2019-08-06 10:00:00,88.03,88.05,87.68,87.7,52531.0,70.243,70.259,69.9638,69.9797,52531.0
2019-08-06 10:05:00,87.71,87.73,87.54,87.7,88492.0,69.9877,70.0037,69.8521,69.9797,88492.0
2019-08-06 10:10:00,87.72,87.9,87.69,87.77,43776.0,69.9957,70.1393,69.9717,70.0356,43776.0
2019-08-06 10:15:00,87.73,87.8,87.6,87.75,74950.0,70.0037,70.0595,69.8999,70.0196,74950.0
2019-08-06 10:20:00,87.75,87.77,87.63,87.69,41187.0,70.0196,70.0356,69.9239,69.9717,41187.0
2019-08-06 10:25:00,87.7,87.86,87.69,87.81,42563.0,69.9797,70.1074,69.9717,70.0675,42563.0
2019-08-06 10:30:00,87.81,88.2,87.78,88.2,50375.0,70.0675,70.3787,70.0436,70.3787,50375.0
2019-08-06 10:35:00,88.2,88.39,88.17,88.38,32470.0,70.3787,70.5303,70.3548,70.5223,32470.0
2019-08-06 10:40:00,88.37,88.54,88.36,88.47,73455.0,70.5143,70.65,70.5064,70.5941,73455.0
2019-08-06 10:45:00,88.47,88.59,88.47,88.48,53765.0,70.5941,70.6899,70.5941,70.6021,53765.0
2019-08-06 10:50:00,88.49,88.51,88.31,88.32,63535.0,70.6101,70.6261,70.4665,70.4744,63535.0
2019-08-06 10:55:00,88.3,88.35,88.19,88.31,65067.0,70.4585,70.4984,70.3707,70.4665,65067.0
2019-08-06 11:00:00,88.31,88.39,88.17,88.17,123453.0,70.4665,70.5303,70.3548,70.3548,123453.0
2019-08-06 11:05:00,88.15,88.4,88.14,88.36,113781.0,70.3388,70.5383,70.3308,70.5064,113781.0
2019-08-06 11:10:00,88.33,88.34,88.25,88.29,37883.0,70.4824,70.4904,70.4186,70.4505,37883.0
2019-08-06 11:15:00,88.32,88.33,88.27,88.27,19363.0,70.4744,70.4824,70.4345,70.4345,19363.0
2019-08-06 11:20:00,88.28,88.47,88.27,88.45,21718.0,70.4425,70.5941,70.4345,70.5782,21718.0
2019-08-06 11:25:00,88.45,88.49,88.37,88.4,37577.0,70.5782,70.6101,70.5143,70.5383,37577.0
2019-08-06 11:30:00,88.42,88.46,88.27,88.3,44582.0,70.5542,70.5862,70.4345,70.4585,44582.0
2019-08-06 11:35:00,88.3,88.31,88.15,88.24,28704.0,70.4585,70.4665,70.3388,70.4106,28704.0
2019-08-06 11:40:00,88.24,88.34,88.23,88.32,26236.0,70.4106,70.4904,70.4026,70.4744,26236.0
2019-08-06 11:45:00,88.31,88.32,88.22,88.32,34546.0,70.4665,70.4744,70.3947,70.4744,34546.0
2019-08-06 11:50:00,88.32,88.34,88.16,88.18,20542.0,70.4744,70.4904,70.3468,70.3627,20542.0
2019-08-06 11:55:00,88.17,88.3,88.1,88.29,24652.0,70.3548,70.4585,70.2989,70.4505,24652.0
2019-08-06 12:00:00,88.29,88.41,88.27,88.37,19389.0,70.4505,70.5463,70.4345,70.5143,19389.0
2019-08-06 12:05:00,88.38,88.39,88.26,88.33,22776.0,70.5223,70.5303,70.4266,70.4824,22776.0
2019-08-06 12:10:00,88.33,88.43,88.29,88.4,15156.0,70.4824,70.5622,70.4505,70.5383,15156.0
2019-08-06 12:15:00,88.41,88.41,88.32,88.32,80906.0,70.5463,70.5463,70.4744,70.4744,80906.0
2019-08-06 12:20:00,88.33,88.39,88.29,88.31,82473.0,70.4824,70.5303,70.4505,70.4665,82473.0
2019-08-06 12:25:00,88.3,88.32,88.21,88.27,206365.0,70.4585,70.4744,70.3867,70.4345,206365.0
2019-08-06 12:30:00,88.27,88.34,88.25,88.27,110728.0,70.4345,70.4904,70.4186,70.4345,110728.0
2019-08-06 12:35:00,88.26,88.34,88.26,88.3,19269.0,70.4266,70.4904,70.4266,70.4585,19269.0
2019-08-06 12:40:00,88.3,88.44,88.28,88.44,18551.0,70.4585,70.5702,70.4425,70.5702,18551.0
2019-08-06 12:45:00,88.44,88.48,88.39,88.41,12225.0,70.5702,70.6021,70.5303,70.5463,12225.0
2019-08-06 12:50:00,88.39,88.42,88.31,88.4,31005.0,70.5303,70.5542,70.4665,70.5383,31005.0
2019-08-06 12:55:00,88.4,88.47,88.38,88.46,8510.0,70.5383,70.5941,70.5223,70.5862,8510.0
2019-08-06 13:00:00,88.48,88.54,88.47,88.49,40093.0,70.6021,70.65,70.5941,70.6101,40093.0
2019-08-06 13:05:00,88.47,88.53,88.41,88.5,12104.0,70.5941,70.642,70.5463,70.6181,12104.0
2019-08-06 13:10:00,88.5,88.5,88.35,88.42,16531.0,70.6181,70.6181,70.4984,70.5542,16531.0
2019-08-06 13:15:00,88.4,88.43,88.38,88.4,11463.0,70.5383,70.5622,70.5223,70.5383,11463.0
2019-08-06 13:20:00,88.4,88.48,88.4,88.47,94695.0,70.5383,70.6021,70.5383,70.5941,94695.0
2019-08-06 13:25:00,88.48,88.48,88.32,88.33,199482.0,70.6021,70.6021,70.4744,70.4824,199482.0
2019-08-06 13:30:00,88.34,88.38,88.3,88.32,38628.0,70.4904,70.5223,70.4585,70.4744,38628.0
2019-08-06 13:35:00,88.31,88.37,88.25,88.35,66132.0,70.4665,70.5143,70.4186,70.4984,66132.0
2019-08-06 13:40:00,88.36,88.42,88.32,88.38,110410.0,70.5064,70.5542,70.4744,70.5223,110410.0
2019-08-06 13:45:00,88.38,88.39,88.32,88.38,56022.0,70.5223,70.5303,70.4744,70.5223,56022.0
2019-08-06 13:50:00,88.39,88.48,88.39,88.45,26312.0,70.5303,70.6021,70.5303,70.5782,26312.0
2019-08-06 13:55:00,88.45,88.46,88.38,88.43,14177.0,70.5782,70.5862,70.5223,70.5622,14177.0
2019-08-06 14:00:00,88.42,88.45,88.35,88.42,138923.0,70.5542,70.5782,70.4984,70.5542,138923.0
2019-08-06 14:05:00,88.41,88.45,88.4,88.42,16061.0,70.5463,70.5782,70.5383,70.5542,16061.0
2019-08-06 14:10:00,88.41,88.62,88.4,88.58,187199.0,70.5463,70.7138,70.5383,70.6819,187199.0
2019-08-06 14:15:00,88.58,88.79,88.58,88.72,70951.0,70.6819,70.8495,70.6819,70.7936,70951.0
2019-08-06 14:20:00,88.74,88.79,88.67,88.76,79735.0,70.8096,70.8495,70.7537,70.8255,79735.0
2019-08-06 14:25:00,88.77,88.89,88.74,88.89,107805.0,70.8335,70.9293,70.8096,70.9293,107805.0
2019-08-06 14:30:00,88.9,89.02,88.88,89.01,53541.0,70.9373,71.033,70.9213,71.025,53541.0
2019-08-06 14:35:00,89.01,89.01,88.88,88.89,32427.0,71.025,71.025,70.9213,70.9293,32427.0
2019-08-06 14:40:00,88.88,88.96,88.83,88.95,80182.0,70.9213,70.9851,70.8814,70.9772,80182.0
2019-08-06 14:45:00,88.95,88.97,88.87,88.88,126729.0,70.9772,70.9931,70.9133,70.9213,126729.0
2019-08-06 14:50:00,88.88,88.92,88.74,88.76,121961.0,70.9213,70.9532,70.8096,70.8255,121961.0
2019-08-06 14:55:00,88.75,88.79,88.66,88.68,89362.0,70.8176,70.8495,70.7457,70.7617,89362.0
2019-08-06 15:00:00,88.69,88.71,88.54,88.57,64506.0,70.7697,70.7856,70.65,70.6739,64506.0
2019-08-06 15:05:00,88.57,88.77,88.56,88.64,56420.0,70.6739,70.8335,70.666,70.7298,56420.0
2019-08-06 15:10:00,88.64,88.71,88.6,88.7,30319.0,70.7298,70.7856,70.6979,70.7777,30319.0
2019-08-06 15:15:00,88.71,88.76,88.68,88.74,28240.0,70.7856,70.8255,70.7617,70.8096,28240.0
2019-08-06 15:20:00,88.75,88.82,88.64,88.68,96547.0,70.8176,70.8734,70.7298,70.7617,96547.0
2019-08-06 15:25:00,88.69,88.71,88.51,88.54,66154.0,70.7697,70.7856,70.6261,70.65,66154.0
2019-08-06 15:30:00,88.54,88.54,88.28,88.4,71725.0,70.65,70.65,70.4425,70.5383,71725.0
2019-08-06 15:35:00,88.39,88.63,88.39,88.59,93347.0,70.5303,70.7218,70.5303,70.6899,93347.0
2019-08-06 15:40:00,88.59,88.63,88.46,88.6,190416.0,70.6899,70.7218,70.5862,70.6979,190416.0
2019-08-06 15:45:00,88.59,88.7,88.47,88.63,138592.0,70.6899,70.7777,70.5941,70.7218,138592.0
2019-08-06 15:50:00,88.64,88.71,88.54,88.55,220510.0,70.7298,70.7856,70.65,70.658,220510.0
2019-08-06 15:55:00,88.56,88.59,88.43,88.55,580384.0,70.666,70.6899,70.5622,70.658,580384.0
2019-08-07 09:30:00,88.2,88.45,87.8,88.2,116310.0,70.3787,70.5782,70.0595,70.3787,116310.0
2019-08-07 09:35:00,88.2,88.43,88.1,88.11,163041.0,70.3787,70.5622,70.2989,70.3069,163041.0
2019-08-07 09:40:00,88.11,88.13,87.8,87.83,62013.0,70.3069,70.3228,70.0595,70.0835,62013.0
2019-08-07 09:45:00,87.81,87.81,87.36,87.65,81480.0,70.0675,70.0675,69.7084,69.9398,81480.0
2019-08-07 09:50:00,87.65,87.85,87.63,87.78,95117.0,69.9398,70.0994,69.9239,70.0436,95117.0
2019-08-07 09:55:00,87.78,88.0,87.77,87.91,104822.0,70.0436,70.2191,70.0356,70.1473,104822.0
2019-08-07 10:00:00,87.92,88.02,87.7,87.94,77538.0,70.1553,70.2351,69.9797,70.1712,77538.0
2019-08-07 10:05:00,87.92,88.27,87.9,88.26,47834.0,70.1553,70.4345,70.1393,70.4266,47834.0
2019-08-07 10:10:00,88.26,88.41,88.23,88.29,70919.0,70.4266,70.5463,70.4026,70.4505,70919.0
2019-08-07 10:15:00,88.3,88.52,88.25,88.46,53494.0,70.4585,70.634,70.4186,70.5862,53494.0
2019-08-07 10:20:00,88.45,88.47,88.39,88.45,33146.0,70.5782,70.5941,70.5303,70.5782,33146.0
2019-08-07 10:25:00,88.45,88.71,88.41,88.63,39216.0,70.5782,70.7856,70.5463,70.7218,39216.0
2019-08-07 10:30:00,88.63,88.78,88.43,88.45,90735.0,70.7218,70.8415,70.5622,70.5782,90735.0
2019-08-07 10:35:00,88.48,88.53,88.43,88.48,51727.0,70.6021,70.642,70.5622,70.6021,51727.0
2019-08-07 10:40:00,88.48,88.48,88.3,88.41,39438.0,70.6021,70.6021,70.4585,70.5463,39438.0
2019-08-07 10:45:00,88.41,88.54,88.38,88.52,32703.0,70.5463,70.65,70.5223,70.634,32703.0
2019-08-07 10:50:00,88.53,88.68,88.48,88.68,60822.0,70.642,70.7617,70.6021,70.7617,60822.0
2019-08-07 10:55:00,88.68,88.73,88.57,88.7,36508.0,70.7617,70.8016,70.6739,70.7777,36508.0
2019-08-07 11:00:00,88.66,88.7,88.54,88.54,60901.0,70.7457,70.7777,70.65,70.65,60901.0
2019-08-07 11:05:00,88.51,88.53,88.31,88.41,104347.0,70.6261,70.642,70.4665,70.5463,104347.0
2019-08-07 11:10:00,88.41,88.56,88.39,88.49,124321.0,70.5463,70.666,70.5303,70.6101,124321.0
2019-08-07 11:15:00,88.48,88.51,88.37,88.43,44742.0,70.6021,70.6261,70.5143,70.5622,44742.0
2019-08-07 11:20:00,88.43,88.52,88.36,88.38,43223.0,70.5622,70.634,70.5064,70.5223,43223.0
2019-08-07 11:25:00,88.4,88.46,88.33,88.41,62339.0,70.5383,70.5862,70.4824,70.5463,62339.0
2019-08-07 11:30:00,88.42,88.43,88.31,88.4,27344.0,70.5542,70.5622,70.4665,70.5383,27344.0
2019-08-07 11:35:00,88.4,88.47,88.34,88.45,76902.0,70.5383,70.5941,70.4904,70.5782,76902.0
2019-08-07 11:40:00,88.45,88.46,88.26,88.31,20909.0,70.5782,70.5862,70.4266,70.4665,20909.0
2019-08-07 11:45:00,88.32,88.35,88.16,88.24,20432.0,70.4744,70.4984,70.3468,70.4106,20432.0
2019-08-07 11:50:00,88.21,88.31,88.19,88.27,15571.0,70.3867,70.4665,70.3707,70.4345,15571.0
2019-08-07 11:55:00,88.29,88.42,88.29,88.36,35593.0,70.4505,70.5542,70.4505,70.5064,35593.0
2019-08-07 12:00:00,88.37,88.38,88.25,88.28,48380.0,70.5143,70.5223,70.4186,70.4425,48380.0
2019-08-07 12:05:00,88.29,88.29,88.2,88.26,31156.0,70.4505,70.4505,70.3787,70.4266,31156.0
2019-08-07 12:10:00,88.26,88.33,88.24,88.32,108804.0,70.4266,70.4824,70.4106,70.4744,108804.0
2019-08-07 12:15:00,88.32,88.44,88.31,88.38,36060.0,70.4744,70.5702,70.4665,70.5223,36060.0
2019-08-07 12:20:00,88.38,88.43,88.31,88.4,23507.0,70.5223,70.5622,70.4665,70.5383,23507.0
2019-08-07 12:25:00,88.41,88.6,88.4,88.58,40038.0,70.5463,70.6979,70.5383,70.6819,40038.0
2019-08-07 12:30:00,88.56,88.66,88.55,88.65,92524.0,70.666,70.7457,70.658,70.7378,92524.0
2019-08-07 12:35:00,88.65,88.77,88.63,88.76,17567.0,70.7378,70.8335,70.7218,70.8255,17567.0
2019-08-07 12:40:00,88.75,88.79,88.73,88.79,23179.0,70.8176,70.8495,70.8016,70.8495,23179.0
2019-08-07 12:45:00,88.79,88.83,88.77,88.79,70137.0,70.8495,70.8814,70.8335,70.8495,70137.0
2019-08-07 12:50:00,88.78,89.0,88.78,89.0,32963.0,70.8415,71.017,70.8415,71.017,32963.0
2019-08-07 12:55:00,88.99,89.0,88.94,88.98,23242.0,71.0091,71.017,70.9692,71.0011,23242.0
2019-08-07 13:00:00,89.0,89.03,88.91,88.94,24688.0,71.017,71.041,70.9452,70.9692,24688.0
2019-08-07 13:05:00,88.92,89.01,88.91,89.0,55231.0,70.9532,71.025,70.9452,71.017,55231.0
2019-08-07 13:10:00,89.0,89.04,88.96,88.99,98172.0,71.017,71.049,70.9851,71.0091,98172.0
2019-08-07 13:15:00,89.0,89.01,88.93,88.96,71222.0,71.017,71.025,70.9612,70.9851,71222.0
2019-08-07 13:20:00,88.96,89.0,88.93,88.97,61316.0,70.9851,71.017,70.9612,70.9931,61316.0
2019-08-07 13:25:00,88.96,89.04,88.9,89.01,72105.0,70.9851,71.049,70.9373,71.025,72105.0
2019-08-07 13:30:00,89.0,89.16,88.99,89.12,85803.0,71.017,71.1447,71.0091,71.1128,85803.0
2019-08-07 13:35:00,89.11,89.18,89.09,89.17,78975.0,71.1048,71.1607,71.0889,71.1527,78975.0
2019-08-07 13:40:00,89.18,89.31,89.18,89.27,49314.0,71.1607,71.2644,71.1607,71.2325,49314.0
2019-08-07 13:45:00,89.27,89.37,89.25,89.34,69960.0,71.2325,71.3123,71.2165,71.2884,69960.0
2019-08-07 13:50:00,89.34,89.35,89.25,89.3,87885.0,71.2884,71.2963,71.2165,71.2564,87885.0
2019-08-07 13:55:00,89.31,89.32,89.17,89.17,98015.0,71.2644,71.2724,71.1527,71.1527,98015.0
2019-08-07 14:00:00,89.17,89.26,88.97,89.1,85021.0,71.1527,71.2245,70.9931,71.0968,85021.0
2019-08-07 14:05:00,89.1,89.19,89.09,89.17,23408.0,71.0968,71.1687,71.0889,71.1527,23408.0
2019-08-07 14:10:00,89.19,89.27,89.13,89.25,50201.0,71.1687,71.2325,71.1208,71.2165,50201.0
2019-08-07 14:15:00,89.25,89.26,89.13,89.14,68022.0,71.2165,71.2245,71.1208,71.1288,68022.0
2019-08-07 14:20:00,89.16,89.29,89.15,89.26,37655.0,71.1447,71.2485,71.1367,71.2245,37655.0
2019-08-07 14:25:00,89.28,89.47,89.27,89.47,60970.0,71.2405,71.3921,71.2325,71.3921,60970.0
2019-08-07 14:30:00,89.46,89.54,89.43,89.46,74300.0,71.3841,71.4479,71.3602,71.3841,74300.0
2019-08-07 14:35:00,89.48,89.59,89.45,89.56,150346.0,71.4001,71.4878,71.3761,71.4639,150346.0
2019-08-07 14:40:00,89.55,89.74,89.51,89.69,251509.0,71.4559,71.6075,71.424,71.5676,251509.0
2019-08-07 14:45:00,89.69,89.7,89.64,89.66,44442.0,71.5676,71.5756,71.5277,71.5437,44442.0
2019-08-07 14:50:00,89.67,89.79,89.66,89.78,35202.0,71.5517,71.6474,71.5437,71.6394,35202.0
2019-08-07 14:55:00,89.78,89.85,89.72,89.84,27908.0,71.6394,71.6953,71.5916,71.6873,27908.0
2019-08-07 15:00:00,89.84,89.89,89.72,89.79,46430.0,71.6873,71.7272,71.5916,71.6474,46430.0
2019-08-07 15:05:00,89.81,89.85,89.7,89.72,75005.0,71.6634,71.6953,71.5756,71.5916,75005.0
2019-08-07 15:10:00,89.72,89.73,89.65,89.72,42231.0,71.5916,71.5995,71.5357,71.5916,42231.0
2019-08-07 15:15:00,89.73,89.94,89.7,89.91,104963.0,71.5995,71.7671,71.5756,71.7432,104963.0
2019-08-07 15:20:00,89.91,89.98,89.82,89.82,55718.0,71.7432,71.799,71.6714,71.6714,55718.0
2019-08-07 15:25:00,89.83,89.92,89.75,89.91,42465.0,71.6793,71.7512,71.6155,71.7432,42465.0
2019-08-07 15:30:00,89.92,89.99,89.87,89.89,109499.0,71.7512,71.807,71.7113,71.7272,109499.0
2019-08-07 15:35:00,89.88,89.92,89.74,89.92,116262.0,71.7192,71.7512,71.6075,71.7512,116262.0
2019-08-07 15:40:00,89.91,89.92,89.76,89.79,122668.0,71.7432,71.7512,71.6235,71.6474,122668.0
2019-08-07 15:45:00,89.78,89.79,89.57,89.59,425757.0,71.6394,71.6474,71.4719,71.4878,425757.0
2019-08-07 15:50:00,89.59,89.6,89.36,89.39,345105.0,71.4878,71.4958,71.3043,71.3282,345105.0
2019-08-07 15:55:00,89.39,89.52,89.37,89.42,901957.0,71.3282,71.432,71.3123,71.3522,901957.0
2019-08-08 09:30:00,89.59,89.61,88.98,89.26,271440.0,71.4878,71.5038,71.0011,71.2245,271440.0
2019-08-08 09:35:00,89.26,89.48,89.26,89.41,174242.0,71.2245,71.4001,71.2245,71.3442,174242.0
2019-08-08 09:40:00,89.4,89.53,89.35,89.43,59240.0,71.3362,71.44,71.2963,71.3602,59240.0
2019-08-08 09:45:00,89.42,89.49,89.27,89.48,64516.0,71.3522,71.408,71.2325,71.4001,64516.0
2019-08-08 09:50:00,89.48,89.56,89.32,89.46,91326.0,71.4001,71.4639,71.2724,71.3841,91326.0
2019-08-08 09:55:00,89.47,89.55,89.36,89.46,58025.0,71.3921,71.4559,71.3043,71.3841,58025.0
2019-08-08 10:00:00,89.45,89.6,89.44,89.49,89931.0,71.3761,71.4958,71.3681,71.408,89931.0
2019-08-08 10:05:00,89.49,89.69,89.42,89.64,64556.0,71.408,71.5676,71.3522,71.5277,64556.0
2019-08-08 10:10:00,89.64,89.72,89.61,89.71,22054.0,71.5277,71.5916,71.5038,71.5836,22054.0
2019-08-08 10:15:00,89.72,89.78,89.63,89.77,32970.0,71.5916,71.6394,71.5198,71.6315,32970.0
2019-08-08 10:20:00,89.79,89.91,89.75,89.9,52422.0,71.6474,71.7432,71.6155,71.7352,52422.0
2019-08-08 10:25:00,89.89,89.93,89.81,89.84,54765.0,71.7272,71.7591,71.6634,71.6873,54765.0
2019-08-08 10:30:00,89.83,89.89,89.73,89.78,56982.0,71.6793,71.7272,71.5995,71.6394,56982.0
2019-08-08 10:35:00,89.77,89.87,89.74,89.76,57623.0,71.6315,71.7113,71.6075,71.6235,57623.0
2019-08-08 10:40:00,89.76,89.84,89.69,89.83,47422.0,71.6235,71.6873,71.5676,71.6793,47422.0
2019-08-08 10:45:00,89.84,89.89,89.79,89.89,36933.0,71.6873,71.7272,71.6474,71.7272,36933.0
2019-08-08 10:50:00,89.89,89.91,89.85,89.9,39828.0,71.7272,71.7432,71.6953,71.7352,39828.0
2019-08-08 10:55:00,89.9,90.0,89.9,89.94,52926.0,71.7352,71.815,71.7352,71.7671,52926.0
2019-08-08 11:00:00,89.95,90.05,89.95,90.04,47526.0,71.7751,71.8549,71.7751,71.8469,47526.0
2019-08-08 11:05:00,90.05,90.15,90.03,90.11,175982.0,71.8549,71.9347,71.8389,71.9028,175982.0
2019-08-08 11:10:00,90.11,90.13,90.0,90.03,146094.0,71.9028,71.9187,71.815,71.8389,146094.0
2019-08-08 11:15:00,90.03,90.25,90.03,90.21,100329.0,71.8389,72.0145,71.8389,71.9826,100329.0
2019-08-08 11:20:00,90.22,90.3,90.21,90.27,100392.0,71.9905,72.0544,71.9826,72.0304,100392.0
2019-08-08 11:25:00,90.27,90.33,90.24,90.31,49183.0,72.0304,72.0783,72.0065,72.0624,49183.0
2019-08-08 11:30:00,90.31,90.39,90.3,90.34,70921.0,72.0624,72.1262,72.0544,72.0863,70921.0
2019-08-08 11:35:00,90.35,90.37,90.23,90.3,38266.0,72.0943,72.1102,71.9985,72.0544,38266.0
2019-08-08 11:40:00,90.31,90.4,90.29,90.36,83805.0,72.0624,72.1342,72.0464,72.1023,83805.0
2019-08-08 11:45:00,90.35,90.53,90.34,90.4,140324.0,72.0943,72.2379,72.0863,72.1342,140324.0
2019-08-08 11:50:00,90.41,90.44,90.37,90.42,40616.0,72.1422,72.1661,72.1102,72.1501,40616.0
2019-08-08 11:55:00,90.43,90.51,90.4,90.49,31730.0,72.1581,72.2219,72.1342,72.206,31730.0
2019-08-08 12:00:00,90.5,90.53,90.42,90.42,63115.0,72.214,72.2379,72.1501,72.1501,63115.0
2019-08-08 12:05:00,90.42,90.52,90.4,90.49,64554.0,72.1501,72.2299,72.1342,72.206,64554.0
2019-08-08 12:10:00,90.49,90.59,90.49,90.58,37515.0,72.206,72.2858,72.206,72.2778,37515.0
2019-08-08 12:15:00,90.59,90.69,90.59,90.69,51688.0,72.2858,72.3656,72.2858,72.3656,51688.0
2019-08-08 12:20:00,90.7,90.77,90.57,90.57,59692.0,72.3736,72.4294,72.2698,72.2698,59692.0
2019-08-08 12:25:00,90.56,90.56,90.44,90.47,54354.0,72.2618,72.2618,72.1661,72.19,54354.0
2019-08-08 12:30:00,90.47,90.5,90.38,90.44,39056.0,72.19,72.214,72.1182,72.1661,39056.0
2019-08-08 12:35:00,90.45,90.53,90.44,90.5,43457.0,72.1741,72.2379,72.1661,72.214,43457.0
2019-08-08 12:40:00,90.49,90.56,90.47,90.55,25041.0,72.206,72.2618,72.19,72.2539,25041.0
2019-08-08 12:45:00,90.55,90.57,90.47,90.51,27041.0,72.2539,72.2698,72.19,72.2219,27041.0
2019-08-08 12:50:00,90.51,90.57,90.48,90.54,32729.0,72.2219,72.2698,72.198,72.2459,32729.0
2019-08-08 12:55:00,90.54,90.59,90.51,90.58,37047.0,72.2459,72.2858,72.2219,72.2778,37047.0
2019-08-08 13:00:00,90.58,90.67,90.57,90.65,42627.0,72.2778,72.3496,72.2698,72.3337,42627.0
2019-08-08 13:05:00,90.66,90.7,90.6,90.64,41234.0,72.3416,72.3736,72.2938,72.3257,41234.0
2019-08-08 13:10:00,90.64,90.68,90.61,90.64,21482.0,72.3257,72.3576,72.3017,72.3257,21482.0
2019-08-08 13:15:00,90.64,90.66,90.55,90.57,18569.0,72.3257,72.3416,72.2539,72.2698,18569.0
2019-08-08 13:20:00,90.58,90.62,90.56,90.57,16931.0,72.2778,72.3097,72.2618,72.2698,16931.0
2019-08-08 13:25:00,90.57,90.57,90.46,90.48,57883.0,72.2698,72.2698,72.182,72.198,57883.0
2019-08-08 13:30:00,90.49,90.56,90.48,90.54,36922.0,72.206,72.2618,72.198,72.2459,36922.0
2019-08-08 13:35:00,90.55,90.58,90.48,90.49,26500.0,72.2539,72.2778,72.198,72.206,26500.0
2019-08-08 13:40:00,90.48,90.52,90.48,90.5,32075.0,72.198,72.2299,72.198,72.214,32075.0
2019-08-08 13:45:00,90.49,90.52,90.45,90.52,45395.0,72.206,72.2299,72.1741,72.2299,45395.0
2019-08-08 13:50:00,90.52,90.56,90.49,90.52,41423.0,72.2299,72.2618,72.206,72.2299,41423.0
2019-08-08 13:55:00,90.53,90.57,90.51,90.56,101692.0,72.2379,72.2698,72.2219,72.2618,101692.0
2019-08-08 14:00:00,90.55,90.57,90.49,90.56,101783.0,72.2539,72.2698,72.206,72.2618,101783.0
2019-08-08 14:05:00,90.56,90.73,90.55,90.71,80797.0,72.2618,72.3975,72.2539,72.3815,80797.0
2019-08-08 14:10:00,90.72,90.73,90.67,90.71,95903.0,72.3895,72.3975,72.3496,72.3815,95903.0
2019-08-08 14:15:00,90.7,90.76,90.69,90.73,85891.0,72.3736,72.4214,72.3656,72.3975,85891.0
2019-08-08 14:20:00,90.74,90.87,90.74,90.81,116850.0,72.4055,72.5092,72.4055,72.4613,116850.0
2019-08-08 14:25:00,90.81,90.86,90.75,90.79,85202.0,72.4613,72.5012,72.4135,72.4454,85202.0
2019-08-08 14:30:00,90.81,90.86,90.72,90.73,84678.0,72.4613,72.5012,72.3895,72.3975,84678.0
2019-08-08 14:35:00,90.73,90.82,90.71,90.77,49461.0,72.3975,72.4693,72.3815,72.4294,49461.0
2019-08-08 14:40:00,90.8,90.85,90.77,90.82,42971.0,72.4533,72.4932,72.4294,72.4693,42971.0
2019-08-08 14:45:00,90.83,90.87,90.71,90.74,30067.0,72.4773,72.5092,72.3815,72.4055,30067.0
2019-08-08 14:50:00,90.77,90.87,90.76,90.78,37057.0,72.4294,72.5092,72.4214,72.4374,37057.0
2019-08-08 14:55:00,90.78,90.88,90.78,90.8,40420.0,72.4374,72.5172,72.4374,72.4533,40420.0
2019-08-08 15:00:00,90.8,90.89,90.77,90.88,21102.0,72.4533,72.5252,72.4294,72.5172,21102.0
2019-08-08 15:05:00,90.88,90.9,90.74,90.79,22387.0,72.5172,72.5331,72.4055,72.4454,22387.0
2019-08-08 15:10:00,90.79,90.79,90.73,90.74,17334.0,72.4454,72.4454,72.3975,72.4055,17334.0
2019-08-08 15:15:00,90.74,90.74,90.59,90.67,37442.0,72.4055,72.4055,72.2858,72.3496,37442.0
2019-08-08 15:20:00,90.66,90.71,90.64,90.66,12570.0,72.3416,72.3815,72.3257,72.3416,12570.0
2019-08-08 15:25:00,90.67,90.67,90.55,90.63,40254.0,72.3496,72.3496,72.2539,72.3177,40254.0
2019-08-08 15:30:00,90.6,90.79,90.59,90.79,36972.0,72.2938,72.4454,72.2858,72.4454,36972.0
2019-08-08 15:35:00,90.78,90.78,90.61,90.68,29784.0,72.4374,72.4374,72.3017,72.3576,29784.0
2019-08-08 15:40:00,90.69,90.95,90.69,90.93,94348.0,72.3656,72.573,72.3656,72.5571,94348.0
2019-08-08 15:45:00,90.93,90.94,90.83,90.87,94674.0,72.5571,72.5651,72.4773,72.5092,94674.0
2019-08-08 15:50:00,90.86,90.88,90.77,90.81,89090.0,72.5012,72.5172,72.4294,72.4613,89090.0
2019-08-08 15:55:00,90.81,90.94,90.75,90.93,248601.0,72.4613,72.5651,72.4135,72.5571,248601.0
2019-08-09 09:30:00,90.8,91.15,90.73,90.95,102400.0,72.4533,72.7326,72.3975,72.573,102400.0
2019-08-09 09:35:00,90.95,91.15,90.89,90.94,82261.0,72.573,72.7326,72.5252,72.5651,82261.0
2019-08-09 09:40:00,90.94,91.05,90.87,90.93,56440.0,72.5651,72.6528,72.5092,72.5571,56440.0
2019-08-09 09:45:00,90.94,91.02,90.89,90.96,29482.0,72.5651,72.6289,72.5252,72.581,29482.0
2019-08-09 09:50:00,90.97,91.06,90.84,90.88,44063.0,72.589,72.6608,72.4853,72.5172,44063.0
2019-08-09 09:55:00,90.87,91.0,90.81,90.82,25192.0,72.5092,72.6129,72.4613,72.4693,25192.0
2019-08-09 10:00:00,90.83,90.84,90.58,90.8,62444.0,72.4773,72.4853,72.2778,72.4533,62444.0
2019-08-09 10:05:00,90.81,90.93,90.77,90.86,36327.0,72.4613,72.5571,72.4294,72.5012,36327.0
2019-08-09 10:10:00,90.85,90.99,90.84,90.96,63465.0,72.4932,72.605,72.4853,72.581,63465.0
2019-08-09 10:15:00,90.95,90.96,90.66,90.71,49908.0,72.573,72.581,72.3416,72.3815,49908.0
2019-08-09 10:20:00,90.71,90.74,90.5,90.61,44474.0,72.3815,72.4055,72.214,72.3017,44474.0
2019-08-09 10:25:00,90.62,90.63,90.47,90.51,36455.0,72.3097,72.3177,72.19,72.2219,36455.0
2019-08-09 10:30:00,90.52,90.6,90.45,90.47,31410.0,72.2299,72.2938,72.1741,72.19,31410.0
2019-08-09 10:35:00,90.47,90.52,90.43,90.45,38835.0,72.19,72.2299,72.1581,72.1741,38835.0
2019-08-09 10:40:00,90.45,90.45,90.29,90.37,42461.0,72.1741,72.1741,72.0464,72.1102,42461.0
2019-08-09 10:45:00,90.36,90.36,90.25,90.3,22317.0,72.1023,72.1023,72.0145,72.0544,22317.0
2019-08-09 10:50:00,90.31,90.48,90.31,90.47,40797.0,72.0624,72.198,72.0624,72.19,40797.0
2019-08-09 10:55:00,90.48,90.83,90.47,90.81,43672.0,72.198,72.4773,72.19,72.4613,43672.0
2019-08-09 11:00:00,90.8,90.87,90.68,90.7,24106.0,72.4533,72.5092,72.3576,72.3736,24106.0
2019-08-09 11:05:00,90.7,90.7,90.47,90.5,36954.0,72.3736,72.3736,72.19,72.214,36954.0
2019-08-09 11:10:00,90.49,90.59,90.49,90.58,23275.0,72.206,72.2858,72.206,72.2778,23275.0
2019-08-09 11:15:00,90.58,90.6,90.38,90.41,21014.0,72.2778,72.2938,72.1182,72.1422,21014.0
2019-08-09 11:20:00,90.4,90.42,90.25,90.28,16349.0,72.1342,72.1501,72.0145,72.0384,16349.0
2019-08-09 11:25:00,90.27,90.33,90.18,90.25,25344.0,72.0304,72.0783,71.9586,72.0145,25344.0
2019-08-09 11:30:00,90.25,90.45,90.23,90.43,37623.0,72.0145,72.1741,71.9985,72.1581,37623.0
2019-08-09 11:35:00,90.42,90.45,90.29,90.29,19837.0,72.1501,72.1741,72.0464,72.0464,19837.0
2019-08-09 11:40:00,90.27,90.3,90.09,90.13,35102.0,72.0304,72.0544,71.8868,71.9187,35102.0
2019-08-09 11:45:00,90.13,90.29,90.1,90.2,60454.0,71.9187,72.0464,71.8948,71.9746,60454.0
2019-08-09 11:50:00,90.18,90.21,90.11,90.11,17255.0,71.9586,71.9826,71.9028,71.9028,17255.0
2019-08-09 11:55:00,90.11,90.17,90.03,90.16,32150.0,71.9028,71.9506,71.8389,71.9427,32150.0
2019-08-09 12:00:00,90.17,90.31,90.14,90.28,41188.0,71.9506,72.0624,71.9267,72.0384,41188.0
2019-08-09 12:05:00,90.28,90.32,90.22,90.28,24823.0,72.0384,72.0703,71.9905,72.0384,24823.0
2019-08-09 12:10:00,90.29,90.31,90.13,90.18,35853.0,72.0464,72.0624,71.9187,71.9586,35853.0
2019-08-09 12:15:00,90.19,90.19,90.07,90.07,16189.0,71.9666,71.9666,71.8708,71.8708,16189.0
2019-08-09 12:20:00,90.08,90.16,90.0,90.11,100532.0,71.8788,71.9427,71.815,71.9028,100532.0
2019-08-09 12:25:00,90.11,90.15,90.03,90.14,22692.0,71.9028,71.9347,71.8389,71.9267,22692.0
2019-08-09 12:30:00,90.13,90.22,90.12,90.2,19677.0,71.9187,71.9905,71.9107,71.9746,19677.0
2019-08-09 12:35:00,90.2,90.29,90.17,90.29,40985.0,71.9746,72.0464,71.9506,72.0464,40985.0
2019-08-09 12:40:00,90.27,90.28,90.21,90.22,33506.0,72.0304,72.0384,71.9826,71.9905,33506.0
2019-08-09 12:45:00,90.22,90.32,90.21,90.31,7937.0,71.9905,72.0703,71.9826,72.0624,7937.0
2019-08-09 12:50:00,90.32,90.44,90.26,90.43,42741.0,72.0703,72.1661,72.0225,72.1581,42741.0
2019-08-09 12:55:00,90.45,90.52,90.26,90.26,53041.0,72.1741,72.2299,72.0225,72.0225,53041.0
2019-08-09 13:00:00,90.25,90.27,90.19,90.21,48232.0,72.0145,72.0304,71.9666,71.9826,48232.0
2019-08-09 13:05:00,90.2,90.26,90.16,90.24,32769.0,71.9746,72.0225,71.9427,72.0065,32769.0
2019-08-09 13:10:00,90.23,90.27,90.19,90.26,21397.0,71.9985,72.0304,71.9666,72.0225,21397.0
2019-08-09 13:15:00,90.25,90.35,90.24,90.34,25301.0,72.0145,72.0943,72.0065,72.0863,25301.0
2019-08-09 13:20:00,90.31,90.44,90.31,90.38,25013.0,72.0624,72.1661,72.0624,72.1182,25013.0
2019-08-09 13:25:00,90.38,90.47,90.36,90.43,15765.0,72.1182,72.19,72.1023,72.1581,15765.0
2019-08-09 13:30:00,90.45,90.57,90.44,90.45,47059.0,72.1741,72.2698,72.1661,72.1741,47059.0
2019-08-09 13:35:00,90.47,90.5,90.4,90.45,9570.0,72.19,72.214,72.1342,72.1741,9570.0
2019-08-09 13:40:00,90.45,90.52,90.45,90.48,10354.0,72.1741,72.2299,72.1741,72.198,10354.0
2019-08-09 13:45:00,90.48,90.49,90.41,90.43,24875.0,72.198,72.206,72.1422,72.1581,24875.0
2019-08-09 13:50:00,90.42,90.48,90.38,90.48,19349.0,72.1501,72.198,72.1182,72.198,19349.0
2019-08-09 13:55:00,90.47,90.47,90.41,90.42,20056.0,72.19,72.19,72.1422,72.1501,20056.0
2019-08-09 14:00:00,90.42,90.49,90.41,90.49,34653.0,72.1501,72.206,72.1422,72.206,34653.0
2019-08-09 14:05:00,90.49,90.53,90.44,90.48,25001.0,72.206,72.2379,72.1661,72.198,25001.0
2019-08-09 14:10:00,90.47,90.51,90.42,90.42,20516.0,72.19,72.2219,72.1501,72.1501,20516.0
2019-08-09 14:15:00,90.41,90.47,90.4,90.47,14966.0,72.1422,72.19,72.1342,72.19,14966.0
2019-08-09 14:20:00,90.45,90.47,90.4,90.46,50988.0,72.1741,72.19,72.1342,72.182,50988.0
2019-08-09 14:25:00,90.47,90.49,90.41,90.42,16515.0,72.19,72.206,72.1422,72.1501,16515.0
2019-08-09 14:30:00,90.43,90.45,90.33,90.33,22711.0,72.1581,72.1741,72.0783,72.0783,22711.0
2019-08-09 14:35:00,90.33,90.35,90.28,90.33,28853.0,72.0783,72.0943,72.0384,72.0783,28853.0
2019-08-09 14:40:00,90.32,90.44,90.31,90.43,66257.0,72.0703,72.1661,72.0624,72.1581,66257.0
2019-08-09 14:45:00,90.42,90.45,90.35,90.44,31171.0,72.1501,72.1741,72.0943,72.1661,31171.0
2019-08-09 14:50:00,90.44,90.45,90.38,90.45,11519.0,72.1661,72.1741,72.1182,72.1741,11519.0
2019-08-09 14:55:00,90.45,90.5,90.42,90.44,39927.0,72.1741,72.214,72.1501,72.1661,39927.0
2019-08-09 15:00:00,90.44,90.51,90.36,90.47,39315.0,72.1661,72.2219,72.1023,72.19,39315.0
2019-08-09 15:05:00,90.48,90.63,90.47,90.58,35158.0,72.198,72.3177,72.19,72.2778,35158.0
2019-08-09 15:10:00,90.56,90.65,90.56,90.62,17790.0,72.2618,72.3337,72.2618,72.3097,17790.0
2019-08-09 15:15:00,90.63,90.66,90.59,90.62,16925.0,72.3177,72.3416,72.2858,72.3097,16925.0
2019-08-09 15:20:00,90.61,90.63,90.54,90.59,24772.0,72.3017,72.3177,72.2459,72.2858,24772.0
2019-08-09 15:25:00,90.6,90.68,90.58,90.67,22784.0,72.2938,72.3576,72.2778,72.3496,22784.0
2019-08-09 15:30:00,90.66,90.79,90.66,90.78,43925.0,72.3416,72.4454,72.3416,72.4374,43925.0
2019-08-09 15:35:00,90.79,90.8,90.71,90.76,22799.0,72.4454,72.4533,72.3815,72.4214,22799.0
2019-08-09 15:40:00,90.76,90.8,90.73,90.78,22780.0,72.4214,72.4533,72.3975,72.4374,22780.0
2019-08-09 15:45:00,90.78,90.88,90.78,90.85,42023.0,72.4374,72.5172,72.4374,72.4932,42023.0
2019-08-09 15:50:00,90.84,90.96,90.82,90.94,72575.0,72.4853,72.581,72.4693,72.5651,72575.0
2019-08-09 15:55:00,90.95,90.95,90.75,90.89,188751.0,72.573,72.573,72.4135,72.5252,188751.0
2019-08-12 09:30:00,90.74,90.9,90.58,90.64,92752.0,72.4055,72.5331,72.2778,72.3257,92752.0
2019-08-12 09:35:00,90.65,90.82,90.63,90.63,45579.0,72.3337,72.4693,72.3177,72.3177,45579.0
2019-08-12 09:40:00,90.63,90.74,90.59,90.7,64117.0,72.3177,72.4055,72.2858,72.3736,64117.0
2019-08-12 09:45:00,90.7,90.82,90.69,90.72,29532.0,72.3736,72.4693,72.3656,72.3895,29532.0
2019-08-12 09:50:00,90.7,90.75,90.62,90.66,61963.0,72.3736,72.4135,72.3097,72.3416,61963.0
2019-08-12 09:55:00,90.65,90.76,90.59,90.73,40206.0,72.3337,72.4214,72.2858,72.3975,40206.0
2019-08-12 10:00:00,90.73,90.74,90.58,90.66,28647.0,72.3975,72.4055,72.2778,72.3416,28647.0
2019-08-12 10:05:00,90.65,90.69,90.56,90.59,97058.0,72.3337,72.3656,72.2618,72.2858,97058.0
2019-08-12 10:10:00,90.6,90.66,90.6,90.64,36715.0,72.2938,72.3416,72.2938,72.3257,36715.0
2019-08-12 10:15:00,90.63,90.88,90.6,90.8,32780.0,72.3177,72.5172,72.2938,72.4533,32780.0
2019-08-12 10:20:00,90.81,90.82,90.69,90.73,67209.0,72.4613,72.4693,72.3656,72.3975,67209.0
2019-08-12 10:25:00,90.75,90.8,90.72,90.77,22633.0,72.4135,72.4533,72.3895,72.4294,22633.0
2019-08-12 10:30:00,90.77,90.82,90.69,90.71,35655.0,72.4294,72.4693,72.3656,72.3815,35655.0
2019-08-12 10:35:00,90.71,90.74,90.68,90.72,33707.0,72.3815,72.4055,72.3576,72.3895,33707.0
2019-08-12 10:40:00,90.71,90.84,90.7,90.83,35060.0,72.3815,72.4853,72.3736,72.4773,35060.0
2019-08-12 10:45:00,90.85,90.85,90.72,90.78,36105.0,72.4932,72.4932,72.3895,72.4374,36105.0
2019-08-12 10:50:00,90.79,90.86,90.78,90.86,22645.0,72.4454,72.5012,72.4374,72.5012,22645.0
2019-08-12 10:55:00,90.86,90.9,90.85,90.89,28668.0,72.5012,72.5331,72.4932,72.5252,28668.0
2019-08-12 11:00:00,90.89,90.97,90.84,90.85,36575.0,72.5252,72.589,72.4853,72.4932,36575.0
2019-08-12 11:05:00,90.84,90.85,90.71,90.73,29503.0,72.4853,72.4932,72.3815,72.3975,29503.0
2019-08-12 11:10:00,90.73,90.73,90.63,90.67,22226.0,72.3975,72.3975,72.3177,72.3496,22226.0
2019-08-12 11:15:00,90.64,90.69,90.64,90.67,28764.0,72.3257,72.3656,72.3257,72.3496,28764.0
2019-08-12 11:20:00,90.66,90.8,90.65,90.77,32468.0,72.3416,72.4533,72.3337,72.4294,32468.0
2019-08-12 11:25:00,90.79,90.86,90.77,90.81,13911.0,72.4454,72.5012,72.4294,72.4613,13911.0
2019-08-12 11:30:00,90.81,90.83,90.69,90.72,18543.0,72.4613,72.4773,72.3656,72.3895,18543.0
2019-08-12 11:35:00,90.71,90.74,90.7,90.7,12152.0,72.3815,72.4055,72.3736,72.3736,12152.0
2019-08-12 11:40:00,90.7,90.83,90.68,90.82,11816.0,72.3736,72.4773,72.3576,72.4693,11816.0
2019-08-12 11:45:00,90.82,90.84,90.77,90.83,16993.0,72.4693,72.4853,72.4294,72.4773,16993.0
2019-08-12 11:50:00,90.85,90.93,90.82,90.91,21692.0,72.4932,72.5571,72.4693,72.5411,21692.0
2019-08-12 11:55:00,90.9,90.93,90.86,90.86,11990.0,72.5331,72.5571,72.5012,72.5012,11990.0
2019-08-12 12:00:00,90.86,90.88,90.8,90.85,15241.0,72.5012,72.5172,72.4533,72.4932,15241.0
2019-08-12 12:05:00,90.84,90.85,90.8,90.85,9955.0,72.4853,72.4932,72.4533,72.4932,9955.0
2019-08-12 12:10:00,90.84,90.92,90.84,90.91,10063.0,72.4853,72.5491,72.4853,72.5411,10063.0
2019-08-12 12:15:00,90.91,90.93,90.85,90.93,12454.0,72.5411,72.5571,72.4932,72.5571,12454.0
2019-08-12 12:20:00,90.93,90.98,90.92,90.93,9505.0,72.5571,72.597,72.5491,72.5571,9505.0
2019-08-12 12:25:00,90.93,90.97,90.89,90.96,22756.0,72.5571,72.589,72.5252,72.581,22756.0
2019-08-12 12:30:00,90.97,90.98,90.89,90.89,27909.0,72.589,72.597,72.5252,72.5252,27909.0
2019-08-12 12:35:00,90.89,90.92,90.85,90.92,21194.0,72.5252,72.5491,72.4932,72.5491,21194.0
2019-08-12 12:40:00,90.93,90.94,90.8,90.85,34735.0,72.5571,72.5651,72.4533,72.4932,34735.0
2019-08-12 12:45:00,90.85,90.87,90.8,90.84,9228.0,72.4932,72.5092,72.4533,72.4853,9228.0
2019-08-12 12:50:00,90.84,90.86,90.71,90.73,8574.0,72.4853,72.5012,72.3815,72.3975,8574.0
2019-08-12 12:55:00,90.71,90.79,90.71,90.71,6116.0,72.3815,72.4454,72.3815,72.3815,6116.0
2019-08-12 13:00:00,90.71,90.73,90.59,90.67,13192.0,72.3815,72.3975,72.2858,72.3496,13192.0
2019-08-12 13:05:00,90.67,90.73,90.62,90.69,28926.0,72.3496,72.3975,72.3097,72.3656,28926.0
2019-08-12 13:10:00,90.68,90.7,90.65,90.68,14899.0,72.3576,72.3736,72.3337,72.3576,14899.0
2019-08-12 13:15:00,90.68,90.69,90.51,90.52,13080.0,72.3576,72.3656,72.2219,72.2299,13080.0
2019-08-12 13:20:00,90.56,90.64,90.56,90.57,16512.0,72.2618,72.3257,72.2618,72.2698,16512.0
2019-08-12 13:25:00,90.58,90.65,90.54,90.55,17326.0,72.2778,72.3337,72.2459,72.2539,17326.0
2019-08-12 13:30:00,90.57,90.58,90.51,90.55,15402.0,72.2698,72.2778,72.2219,72.2539,15402.0
2019-08-12 13:35:00,90.56,90.59,90.48,90.49,15039.0,72.2618,72.2858,72.198,72.206,15039.0
2019-08-12 13:40:00,90.5,90.56,90.42,90.42,12577.0,72.214,72.2618,72.1501,72.1501,12577.0
2019-08-12 13:45:00,90.41,90.44,90.34,90.4,20414.0,72.1422,72.1661,72.0863,72.1342,20414.0
2019-08-12 13:50:00,90.39,90.44,90.35,90.44,7848.0,72.1262,72.1661,72.0943,72.1661,7848.0
2019-08-12 13:55:00,90.43,90.46,90.39,90.44,38693.0,72.1581,72.182,72.1262,72.1661,38693.0
2019-08-12 14:00:00,90.44,90.45,90.34,90.44,59830.0,72.1661,72.1741,72.0863,72.1661,59830.0
2019-08-12 14:05:00,90.44,90.48,90.4,90.48,13747.0,72.1661,72.198,72.1342,72.198,13747.0
2019-08-12 14:10:00,90.46,90.53,90.45,90.47,57672.0,72.182,72.2379,72.1741,72.19,57672.0
2019-08-12 14:15:00,90.48,90.48,90.39,90.44,15288.0,72.198,72.198,72.1262,72.1661,15288.0
2019-08-12 14:20:00,90.44,90.48,90.42,90.43,13603.0,72.1661,72.198,72.1501,72.1581,13603.0
2019-08-12 14:25:00,90.43,90.44,90.37,90.39,18782.0,72.1581,72.1661,72.1102,72.1262,18782.0
2019-08-12 14:30:00,90.38,90.48,90.35,90.45,67658.0,72.1182,72.198,72.0943,72.1741,67658.0
2019-08-12 14:35:00,90.44,90.49,90.38,90.41,36757.0,72.1661,72.206,72.1182,72.1422,36757.0
2019-08-12 14:40:00,90.4,90.41,90.25,90.27,64125.0,72.1342,72.1422,72.0145,72.0304,64125.0
2019-08-12 14:45:00,90.28,90.3,90.21,90.21,9280.0,72.0384,72.0544,71.9826,71.9826,9280.0
2019-08-12 14:50:00,90.21,90.27,90.17,90.2,45459.0,71.9826,72.0304,71.9506,71.9746,45459.0
2019-08-12 14:55:00,90.22,90.26,90.14,90.21,79347.0,71.9905,72.0225,71.9267,71.9826,79347.0
2019-08-12 15:00:00,90.18,90.38,90.18,90.38,55560.0,71.9586,72.1182,71.9586,72.1182,55560.0
2019-08-12 15:05:00,90.39,90.44,90.28,90.29,31028.0,72.1262,72.1661,72.0384,72.0464,31028.0
2019-08-12 15:10:00,90.28,90.38,90.27,90.33,24478.0,72.0384,72.1182,72.0304,72.0783,24478.0
2019-08-12 15:15:00,90.35,90.43,90.32,90.39,28609.0,72.0943,72.1581,72.0703,72.1262,28609.0
2019-08-12 15:20:00,90.38,90.45,90.35,90.44,26619.0,72.1182,72.1741,72.0943,72.1661,26619.0
2019-08-12 15:25:00,90.43,90.55,90.42,90.53,16029.0,72.1581,72.2539,72.1501,72.2379,16029.0
2019-08-12 15:30:00,90.53,90.57,90.5,90.51,6791.0,72.2379,72.2698,72.214,72.2219,6791.0
2019-08-12 15:35:00,90.52,90.54,90.47,90.54,3000.0,72.2299,72.2459,72.19,72.2459,3000.0
2019-08-12 15:40:00,90.54,90.59,90.51,90.59,6841.0,72.2459,72.2858,72.2219,72.2858,6841.0
2019-08-12 15:45:00,90.62,90.62,90.46,90.6,23034.0,72.3097,72.3097,72.182,72.2938,23034.0
2019-08-12 15:50:00,90.59,90.67,90.59,90.66,38249.0,72.2858,72.3496,72.2858,72.3416,38249.0
2019-08-12 15:55:00,90.66,90.67,90.6,90.6,119457.0,72.3416,72.3496,72.2938,72.2938,119457.0
2019-08-13 09:30:00,90.56,90.6,90.23,90.59,107098.0,72.2618,72.2938,71.9985,72.2858,107098.0
2019-08-13 09:35:00,90.59,90.77,90.49,90.69,130443.0,72.2858,72.4294,72.206,72.3656,130443.0
2019-08-13 09:40:00,90.68,90.69,90.49,90.59,63207.0,72.3576,72.3656,72.206,72.2858,63207.0
2019-08-13 09:45:00,90.6,91.02,90.53,90.77,150601.0,72.2938,72.6289,72.2379,72.4294,150601.0
2019-08-13 09:50:00,90.77,90.82,90.46,90.49,117310.0,72.4294,72.4693,72.182,72.206,117310.0
2019-08-13 09:55:00,90.49,90.59,90.33,90.42,123373.0,72.206,72.2858,72.0783,72.1501,123373.0
2019-08-13 10:00:00,90.42,90.44,90.2,90.21,111918.0,72.1501,72.1661,71.9746,71.9826,111918.0
2019-08-13 10:05:00,90.2,90.2,90.01,90.09,115928.0,71.9746,71.9746,71.823,71.8868,115928.0
2019-08-13 10:10:00,90.08,90.29,90.07,90.24,78648.0,71.8788,72.0464,71.8708,72.0065,78648.0
2019-08-13 10:15:00,90.26,90.49,90.23,90.47,127102.0,72.0225,72.206,71.9985,72.19,127102.0
2019-08-13 10:20:00,90.45,90.49,90.36,90.48,38132.0,72.1741,72.206,72.1023,72.198,38132.0
2019-08-13 10:25:00,90.46,90.66,90.42,90.52,58492.0,72.182,72.3416,72.1501,72.2299,58492.0
2019-08-13 10:30:00,90.51,90.57,90.41,90.44,131052.0,72.2219,72.2698,72.1422,72.1661,131052.0
2019-08-13 10:35:00,90.47,90.49,90.4,90.44,30556.0,72.19,72.206,72.1342,72.1661,30556.0
2019-08-13 10:40:00,90.44,90.48,90.27,90.31,58633.0,72.1661,72.198,72.0304,72.0624,58633.0
2019-08-13 10:45:00,90.3,90.38,90.18,90.25,38314.0,72.0544,72.1182,71.9586,72.0145,38314.0
2019-08-13 10:50:00,90.25,90.26,90.02,90.07,60403.0,72.0145,72.0225,71.831,71.8708,60403.0
2019-08-13 10:55:00,90.05,90.18,90.04,90.06,46156.0,71.8549,71.9586,71.8469,71.8629,46156.0
2019-08-13 11:00:00,90.06,90.18,90.05,90.15,35700.0,71.8629,71.9586,71.8549,71.9347,35700.0
2019-08-13 11:05:00,90.15,90.25,90.15,90.23,25286.0,71.9347,72.0145,71.9347,71.9985,25286.0
2019-08-13 11:10:00,90.22,90.35,90.2,90.35,26122.0,71.9905,72.0943,71.9746,72.0943,26122.0
2019-08-13 11:15:00,90.36,90.4,90.3,90.33,45290.0,72.1023,72.1342,72.0544,72.0783,45290.0
2019-08-13 11:20:00,90.32,90.43,90.25,90.29,26802.0,72.0703,72.1581,72.0145,72.0464,26802.0
2019-08-13 11:25:00,90.28,90.38,90.26,90.36,24439.0,72.0384,72.1182,72.0225,72.1023,24439.0
2019-08-13 11:30:00,90.36,90.38,90.28,90.36,17655.0,72.1023,72.1182,72.0384,72.1023,17655.0
2019-08-13 11:35:00,90.35,90.48,90.33,90.47,27851.0,72.0943,72.198,72.0783,72.19,27851.0
2019-08-13 11:40:00,90.48,90.58,90.48,90.55,34708.0,72.198,72.2778,72.198,72.2539,34708.0
2019-08-13 11:45:00,90.56,90.63,90.55,90.58,21892.0,72.2618,72.3177,72.2539,72.2778,21892.0
2019-08-13 11:50:00,90.59,90.67,90.54,90.66,24195.0,72.2858,72.3496,72.2459,72.3416,24195.0
2019-08-13 11:55:00,90.68,90.78,90.67,90.76,51523.0,72.3576,72.4374,72.3496,72.4214,51523.0
2019-08-13 12:00:00,90.77,90.78,90.63,90.63,27152.0,72.4294,72.4374,72.3177,72.3177,27152.0
2019-08-13 12:05:00,90.63,90.72,90.6,90.68,26699.0,72.3177,72.3895,72.2938,72.3576,26699.0
2019-08-13 12:10:00,90.7,90.78,90.66,90.78,24888.0,72.3736,72.4374,72.3416,72.4374,24888.0
2019-08-13 12:15:00,90.77,90.85,90.77,90.85,30313.0,72.4294,72.4932,72.4294,72.4932,30313.0
2019-08-13 12:20:00,90.86,90.93,90.83,90.83,41716.0,72.5012,72.5571,72.4773,72.4773,41716.0
2019-08-13 12:25:00,90.82,90.85,90.78,90.83,19669.0,72.4693,72.4932,72.4374,72.4773,19669.0
2019-08-13 12:30:00,90.83,90.84,90.76,90.8,22994.0,72.4773,72.4853,72.4214,72.4533,22994.0
2019-08-13 12:35:00,90.79,90.85,90.74,90.77,28002.0,72.4454,72.4932,72.4055,72.4294,28002.0
2019-08-13 12:40:00,90.76,90.79,90.71,90.76,39874.0,72.4214,72.4454,72.3815,72.4214,39874.0
2019-08-13 12:45:00,90.76,90.81,90.73,90.76,22331.0,72.4214,72.4613,72.3975,72.4214,22331.0
2019-08-13 12:50:00,90.74,90.77,90.67,90.67,38661.0,72.4055,72.4294,72.3496,72.3496,38661.0
2019-08-13 12:55:00,90.68,90.71,90.6,90.65,16003.0,72.3576,72.3815,72.2938,72.3337,16003.0
2019-08-13 13:00:00,90.66,90.68,90.55,90.67,47757.0,72.3416,72.3576,72.2539,72.3496,47757.0
2019-08-13 13:05:00,90.66,90.71,90.65,90.69,21574.0,72.3416,72.3815,72.3337,72.3656,21574.0
2019-08-13 13:10:00,90.69,90.73,90.68,90.7,20813.0,72.3656,72.3975,72.3576,72.3736,20813.0
2019-08-13 13:15:00,90.71,90.72,90.49,90.54,67723.0,72.3815,72.3895,72.206,72.2459,67723.0
2019-08-13 13:20:00,90.54,90.59,90.51,90.51,28191.0,72.2459,72.2858,72.2219,72.2219,28191.0
2019-08-13 13:25:00,90.53,90.64,90.53,90.64,28521.0,72.2379,72.3257,72.2379,72.3257,28521.0
2019-08-13 13:30:00,90.63,90.66,90.57,90.66,18343.0,72.3177,72.3416,72.2698,72.3416,18343.0
2019-08-13 13:35:00,90.66,90.69,90.62,90.62,31046.0,72.3416,72.3656,72.3097,72.3097,31046.0
2019-08-13 13:40:00,90.63,90.71,90.62,90.71,30311.0,72.3177,72.3815,72.3097,72.3815,30311.0
2019-08-13 13:45:00,90.7,90.73,90.64,90.66,19530.0,72.3736,72.3975,72.3257,72.3416,19530.0
2019-08-13 13:50:00,90.66,90.73,90.66,90.69,20090.0,72.3416,72.3975,72.3416,72.3656,20090.0
2019-08-13 13:55:00,90.68,90.75,90.66,90.72,37304.0,72.3576,72.4135,72.3416,72.3895,37304.0
2019-08-13 14:00:00,90.73,90.74,90.64,90.69,30175.0,72.3975,72.4055,72.3257,72.3656,30175.0
2019-08-13 14:05:00,90.69,90.78,90.67,90.78,59353.0,72.3656,72.4374,72.3496,72.4374,59353.0
2019-08-13 14:10:00,90.77,90.77,90.7,90.72,28557.0,72.4294,72.4294,72.3736,72.3895,28557.0
2019-08-13 14:15:00,90.72,90.75,90.7,90.72,12273.0,72.3895,72.4135,72.3736,72.3895,12273.0
2019-08-13 14:20:00,90.73,90.75,90.7,90.74,25680.0,72.3975,72.4135,72.3736,72.4055,25680.0
2019-08-13 14:25:00,90.74,90.79,90.73,90.77,43877.0,72.4055,72.4454,72.3975,72.4294,43877.0
2019-08-13 14:30:00,90.77,90.81,90.73,90.81,74372.0,72.4294,72.4613,72.3975,72.4613,74372.0
2019-08-13 14:35:00,90.81,90.83,90.77,90.8,116122.0,72.4613,72.4773,72.4294,72.4533,116122.0
2019-08-13 14:40:00,90.8,90.85,90.78,90.84,67470.0,72.4533,72.4932,72.4374,72.4853,67470.0
2019-08-13 14:45:00,90.83,90.87,90.78,90.82,36455.0,72.4773,72.5092,72.4374,72.4693,36455.0
2019-08-13 14:50:00,90.81,90.89,90.81,90.86,20445.0,72.4613,72.5252,72.4613,72.5012,20445.0
2019-08-13 14:55:00,90.86,90.87,90.82,90.85,28241.0,72.5012,72.5092,72.4693,72.4932,28241.0
2019-08-13 15:00:00,90.84,90.88,90.79,90.82,29839.0,72.4853,72.5172,72.4454,72.4693,29839.0
2019-08-13 15:05:00,90.83,90.88,90.66,90.87,54586.0,72.4773,72.5172,72.3416,72.5092,54586.0
2019-08-13 15:10:00,90.87,90.87,90.78,90.82,21140.0,72.5092,72.5092,72.4374,72.4693,21140.0
2019-08-13 15:15:00,90.81,90.91,90.81,90.88,23160.0,72.4613,72.5411,72.4613,72.5172,23160.0
2019-08-13 15:20:00,90.88,90.88,90.77,90.83,97934.0,72.5172,72.5172,72.4294,72.4773,97934.0
2019-08-13 15:25:00,90.82,90.82,90.78,90.81,19858.0,72.4693,72.4693,72.4374,72.4613,19858.0
2019-08-13 15:30:00,90.8,90.81,90.65,90.69,72163.0,72.4533,72.4613,72.3337,72.3656,72163.0
2019-08-13 15:35:00,90.69,90.77,90.69,90.75,34234.0,72.3656,72.4294,72.3656,72.4135,34234.0
2019-08-13 15:40:00,90.76,90.77,90.67,90.7,49289.0,72.4214,72.4294,72.3496,72.3736,49289.0
2019-08-13 15:45:00,90.7,90.71,90.61,90.67,47637.0,72.3736,72.3815,72.3017,72.3496,47637.0
2019-08-13 15:50:00,90.66,90.78,90.65,90.78,93434.0,72.3416,72.4374,72.3337,72.4374,93434.0
2019-08-13 15:55:00,90.77,90.78,90.62,90.73,199716.0,72.4294,72.4374,72.3097,72.3975,199716.0
2019-08-14 09:30:00,90.47,90.48,89.86,90.32,139950.0,72.19,72.198,71.7033,72.0703,139950.0
2019-08-14 09:35:00,90.32,90.43,90.13,90.19,54594.0,72.0703,72.1581,71.9187,71.9666,54594.0
2019-08-14 09:40:00,90.17,90.24,90.01,90.1,69875.0,71.9506,72.0065,71.823,71.8948,69875.0
2019-08-14 09:45:00,90.1,90.22,90.08,90.17,59670.0,71.8948,71.9905,71.8788,71.9506,59670.0
2019-08-14 09:50:00,90.18,90.33,90.16,90.26,44969.0,71.9586,72.0783,71.9427,72.0225,44969.0
2019-08-14 09:55:00,90.26,90.28,90.16,90.26,65659.0,72.0225,72.0384,71.9427,72.0225,65659.0
2019-08-14 10:00:00,90.26,90.27,90.01,90.1,35770.0,72.0225,72.0304,71.823,71.8948,35770.0
2019-08-14 10:05:00,90.1,90.11,89.98,90.02,35263.0,71.8948,71.9028,71.799,71.831,35263.0
2019-08-14 10:10:00,90.01,90.08,89.93,89.97,33411.0,71.823,71.8788,71.7591,71.7911,33411.0
2019-08-14 10:15:00,89.98,90.02,89.89,89.94,26779.0,71.799,71.831,71.7272,71.7671,26779.0
2019-08-14 10:20:00,89.96,90.03,89.92,89.99,27676.0,71.7831,71.8389,71.7512,71.807,27676.0
2019-08-14 10:25:00,90.0,90.05,89.94,90.05,26800.0,71.815,71.8549,71.7671,71.8549,26800.0
2019-08-14 10:30:00,90.05,90.06,89.99,90.03,25319.0,71.8549,71.8629,71.807,71.8389,25319.0
2019-08-14 10:35:00,90.04,90.06,89.99,90.01,12534.0,71.8469,71.8629,71.807,71.823,12534.0
2019-08-14 10:40:00,90.0,90.03,89.91,90.02,29925.0,71.815,71.8389,71.7432,71.831,29925.0
2019-08-14 10:45:00,90.0,90.06,89.96,90.02,21377.0,71.815,71.8629,71.7831,71.831,21377.0
2019-08-14 10:50:00,90.02,90.06,89.96,90.05,44517.0,71.831,71.8629,71.7831,71.8549,44517.0
2019-08-14 10:55:00,90.04,90.11,90.01,90.04,29417.0,71.8469,71.9028,71.823,71.8469,29417.0
2019-08-14 11:00:00,90.03,90.06,89.97,90.0,33364.0,71.8389,71.8629,71.7911,71.815,33364.0
2019-08-14 11:05:00,90.0,90.08,89.98,90.02,20195.0,71.815,71.8788,71.799,71.831,20195.0
2019-08-14 11:10:00,90.03,90.08,90.01,90.02,20978.0,71.8389,71.8788,71.823,71.831,20978.0
2019-08-14 11:15:00,90.01,90.03,89.92,89.95,51518.0,71.823,71.8389,71.7512,71.7751,51518.0
2019-08-14 11:20:00,89.95,90.07,89.95,89.97,24802.0,71.7751,71.8708,71.7751,71.7911,24802.0
2019-08-14 11:25:00,89.97,89.99,89.89,89.99,22721.0,71.7911,71.807,71.7272,71.807,22721.0
2019-08-14 11:30:00,89.98,90.07,89.96,90.03,45477.0,71.799,71.8708,71.7831,71.8389,45477.0
2019-08-14 11:35:00,90.02,90.09,89.96,90.07,26351.0,71.831,71.8868,71.7831,71.8708,26351.0
2019-08-14 11:40:00,90.08,90.1,90.0,90.01,65499.0,71.8788,71.8948,71.815,71.823,65499.0
2019-08-14 11:45:00,90.01,90.03,89.97,90.0,77992.0,71.823,71.8389,71.7911,71.815,77992.0
2019-08-14 11:50:00,89.99,90.06,89.95,90.02,29690.0,71.807,71.8629,71.7751,71.831,29690.0
2019-08-14 11:55:00,90.0,90.04,89.96,90.04,21081.0,71.815,71.8469,71.7831,71.8469,21081.0
2019-08-14 12:00:00,90.03,90.03,89.85,89.87,51223.0,71.8389,71.8389,71.6953,71.7113,51223.0
2019-08-14 12:05:00,89.87,89.9,89.8,89.83,39715.0,71.7113,71.7352,71.6554,71.6793,39715.0
2019-08-14 12:10:00,89.83,89.92,89.81,89.92,26269.0,71.6793,71.7512,71.6634,71.7512,26269.0
2019-08-14 12:15:00,89.92,89.94,89.88,89.93,16224.0,71.7512,71.7671,71.7192,71.7591,16224.0
2019-08-14 12:20:00,89.92,89.99,89.88,89.96,57252.0,71.7512,71.807,71.7192,71.7831,57252.0
2019-08-14 12:25:00,89.96,89.98,89.9,89.98,15795.0,71.7831,71.799,71.7352,71.799,15795.0
2019-08-14 12:30:00,89.97,89.99,89.93,89.95,18706.0,71.7911,71.807,71.7591,71.7751,18706.0
2019-08-14 12:35:00,89.96,90.04,89.92,90.0,66148.0,71.7831,71.8469,71.7512,71.815,66148.0
2019-08-14 12:40:00,90.0,90.01,89.86,89.87,55363.0,71.815,71.823,71.7033,71.7113,55363.0
2019-08-14 12:45:00,89.87,89.89,89.71,89.71,114042.0,71.7113,71.7272,71.5836,71.5836,114042.0
2019-08-14 12:50:00,89.7,89.76,89.64,89.7,47665.0,71.5756,71.6235,71.5277,71.5756,47665.0
2019-08-14 12:55:00,89.69,89.69,89.61,89.65,92614.0,71.5676,71.5676,71.5038,71.5357,92614.0
2019-08-14 13:00:00,89.64,89.64,89.52,89.52,36781.0,71.5277,71.5277,71.432,71.432,36781.0
2019-08-14 13:05:00,89.51,89.53,89.46,89.52,149768.0,71.424,71.44,71.3841,71.432,149768.0
2019-08-14 13:10:00,89.52,89.6,89.52,89.59,24424.0,71.432,71.4958,71.432,71.4878,24424.0
2019-08-14 13:15:00,89.6,89.64,89.56,89.62,25463.0,71.4958,71.5277,71.4639,71.5118,25463.0
2019-08-14 13:20:00,89.63,89.77,89.62,89.77,19926.0,71.5198,71.6315,71.5118,71.6315,19926.0
2019-08-14 13:25:00,89.76,89.86,89.69,89.75,37199.0,71.6235,71.7033,71.5676,71.6155,37199.0
2019-08-14 13:30:00,89.74,89.84,89.74,89.84,24449.0,71.6075,71.6873,71.6075,71.6873,24449.0
2019-08-14 13:35:00,89.84,89.98,89.81,89.93,29130.0,71.6873,71.799,71.6634,71.7591,29130.0
2019-08-14 13:40:00,89.93,89.96,89.91,89.95,20021.0,71.7591,71.7831,71.7432,71.7751,20021.0
2019-08-14 13:45:00,89.94,89.95,89.91,89.95,29465.0,71.7671,71.7751,71.7432,71.7751,29465.0
2019-08-14 13:50:00,89.96,90.05,89.96,89.96,30359.0,71.7831,71.8549,71.7831,71.7831,30359.0
2019-08-14 13:55:00,89.97,89.97,89.9,89.95,40651.0,71.7911,71.7911,71.7352,71.7751,40651.0
2019-08-14 14:00:00,89.94,89.96,89.84,89.85,24545.0,71.7671,71.7831,71.6873,71.6953,24545.0
2019-08-14 14:05:00,89.85,89.92,89.82,89.9,27978.0,71.6953,71.7512,71.6714,71.7352,27978.0
2019-08-14 14:10:00,89.9,89.93,89.78,89.82,26951.0,71.7352,71.7591,71.6394,71.6714,26951.0
2019-08-14 14:15:00,89.82,89.89,89.82,89.87,21570.0,71.6714,71.7272,71.6714,71.7113,21570.0
2019-08-14 14:20:00,89.87,89.88,89.81,89.82,62446.0,71.7113,71.7192,71.6634,71.6714,62446.0
2019-08-14 14:25:00,89.82,89.88,89.78,89.8,28915.0,71.6714,71.7192,71.6394,71.6554,28915.0
2019-08-14 14:30:00,89.82,89.85,89.68,89.68,24432.0,71.6714,71.6953,71.5597,71.5597,24432.0
2019-08-14 14:35:00,89.68,89.7,89.64,89.64,27435.0,71.5597,71.5756,71.5277,71.5277,27435.0
2019-08-14 14:40:00,89.64,89.65,89.51,89.58,26038.0,71.5277,71.5357,71.424,71.4799,26038.0
2019-08-14 14:45:00,89.58,89.66,89.55,89.59,21509.0,71.4799,71.5437,71.4559,71.4878,21509.0
2019-08-14 14:50:00,89.58,89.63,89.54,89.61,29841.0,71.4799,71.5198,71.4479,71.5038,29841.0
2019-08-14 14:55:00,89.61,89.67,89.57,89.58,27503.0,71.5038,71.5517,71.4719,71.4799,27503.0
2019-08-14 15:00:00,89.59,89.78,89.52,89.74,30426.0,71.4878,71.6394,71.432,71.6075,30426.0
2019-08-14 15:05:00,89.73,89.77,89.65,89.69,104625.0,71.5995,71.6315,71.5357,71.5676,104625.0
2019-08-14 15:10:00,89.68,89.72,89.6,89.62,54030.0,71.5597,71.5916,71.4958,71.5118,54030.0
2019-08-14 15:15:00,89.61,89.63,89.44,89.45,50836.0,71.5038,71.5198,71.3681,71.3761,50836.0
2019-08-14 15:20:00,89.44,89.46,89.15,89.15,85238.0,71.3681,71.3841,71.1367,71.1367,85238.0
2019-08-14 15:25:00,89.17,89.58,89.16,89.42,85142.0,71.1527,71.4799,71.1447,71.3522,85142.0
2019-08-14 15:30:00,89.41,89.5,89.24,89.48,158421.0,71.3442,71.416,71.2086,71.4001,158421.0
2019-08-14 15:35:00,89.49,89.54,89.39,89.52,71071.0,71.408,71.4479,71.3282,71.432,71071.0
2019-08-14 15:40:00,89.52,89.52,89.29,89.42,81443.0,71.432,71.432,71.2485,71.3522,81443.0
2019-08-14 15:45:00,89.42,89.59,89.36,89.44,76304.0,71.3522,71.4878,71.3043,71.3681,76304.0
2019-08-14 15:50:00,89.45,89.55,89.37,89.53,98134.0,71.3761,71.4559,71.3123,71.44,98134.0
2019-08-14 15:55:00,89.53,89.54,89.33,89.34,421448.0,71.44,71.4479,71.2804,71.2884,421448.0
2019-08-15 09:30:00,89.49,89.77,89.42,89.61,114851.0,71.408,71.6315,71.3522,71.5038,114851.0
2019-08-15 09:35:00,89.62,89.78,89.39,89.39,110108.0,71.5118,71.6394,71.3282,71.3282,110108.0
2019-08-15 09:40:00,89.42,89.64,89.42,89.56,175501.0,71.3522,71.5277,71.3522,71.4639,175501.0
2019-08-15 09:45:00,89.56,89.97,89.56,89.87,204649.0,71.4639,71.7911,71.4639,71.7113,204649.0
2019-08-15 09:50:00,89.9,90.06,89.87,90.01,68125.0,71.7352,71.8629,71.7113,71.823,68125.0
2019-08-15 09:55:00,90.01,90.14,89.98,90.03,53391.0,71.823,71.9267,71.799,71.8389,53391.0
2019-08-15 10:00:00,90.02,90.23,90.01,90.22,26082.0,71.831,71.9985,71.823,71.9905,26082.0
2019-08-15 10:05:00,90.22,90.35,90.17,90.35,74903.0,71.9905,72.0943,71.9506,72.0943,74903.0
2019-08-15 10:10:00,90.34,90.36,90.23,90.27,78683.0,72.0863,72.1023,71.9985,72.0304,78683.0
2019-08-15 10:15:00,90.25,90.29,90.15,90.25,40024.0,72.0145,72.0464,71.9347,72.0145,40024.0
2019-08-15 10:20:00,90.24,90.26,90.12,90.2,73738.0,72.0065,72.0225,71.9107,71.9746,73738.0
2019-08-15 10:25:00,90.2,90.2,90.04,90.04,65499.0,71.9746,71.9746,71.8469,71.8469,65499.0
2019-08-15 10:30:00,90.03,90.1,89.98,90.07,42546.0,71.8389,71.8948,71.799,71.8708,42546.0
2019-08-15 10:35:00,90.08,90.24,90.07,90.12,33956.0,71.8788,72.0065,71.8708,71.9107,33956.0
2019-08-15 10:40:00,90.11,90.23,90.08,90.21,74825.0,71.9028,71.9985,71.8788,71.9826,74825.0
2019-08-15 10:45:00,90.22,90.4,90.22,90.4,35989.0,71.9905,72.1342,71.9905,72.1342,35989.0
2019-08-15 10:50:00,90.38,90.4,90.28,90.31,58128.0,72.1182,72.1342,72.0384,72.0624,58128.0
2019-08-15 10:55:00,90.32,90.32,90.11,90.14,39304.0,72.0703,72.0703,71.9028,71.9267,39304.0
2019-08-15 11:00:00,90.12,90.16,90.03,90.06,25074.0,71.9107,71.9427,71.8389,71.8629,25074.0
2019-08-15 11:05:00,90.07,90.07,89.93,90.0,23566.0,71.8708,71.8708,71.7591,71.815,23566.0
2019-08-15 11:10:00,90.0,90.05,89.96,89.99,36849.0,71.815,71.8549,71.7831,71.807,36849.0
2019-08-15 11:15:00,89.98,90.09,89.95,90.03,26491.0,71.799,71.8868,71.7751,71.8389,26491.0
2019-08-15 11:20:00,90.03,90.03,89.88,89.95,30523.0,71.8389,71.8389,71.7192,71.7751,30523.0
2019-08-15 11:25:00,89.92,90.0,89.91,89.96,57147.0,71.7512,71.815,71.7432,71.7831,57147.0
2019-08-15 11:30:00,89.94,90.07,89.93,90.03,65614.0,71.7671,71.8708,71.7591,71.8389,65614.0
2019-08-15 11:35:00,90.04,90.09,90.02,90.06,25514.0,71.8469,71.8868,71.831,71.8629,25514.0
2019-08-15 11:40:00,90.06,90.11,90.01,90.07,19490.0,71.8629,71.9028,71.823,71.8708,19490.0
2019-08-15 11:45:00,90.07,90.2,90.04,90.1,25015.0,71.8708,71.9746,71.8469,71.8948,25015.0
2019-08-15 11:50:00,90.13,90.17,90.07,90.11,15707.0,71.9187,71.9506,71.8708,71.9028,15707.0
2019-08-15 11:55:00,90.11,90.29,90.1,90.25,33417.0,71.9028,72.0464,71.8948,72.0145,33417.0
2019-08-15 12:00:00,90.26,90.29,90.21,90.28,17475.0,72.0225,72.0464,71.9826,72.0384,17475.0
2019-08-15 12:05:00,90.27,90.35,90.26,90.31,13547.0,72.0304,72.0943,72.0225,72.0624,13547.0
2019-08-15 12:10:00,90.31,90.32,90.26,90.3,18167.0,72.0624,72.0703,72.0225,72.0544,18167.0
2019-08-15 12:15:00,90.3,90.4,90.28,90.36,25590.0,72.0544,72.1342,72.0384,72.1023,25590.0
2019-08-15 12:20:00,90.37,90.44,90.32,90.34,31374.0,72.1102,72.1661,72.0703,72.0863,31374.0
2019-08-15 12:25:00,90.34,90.36,90.25,90.28,15837.0,72.0863,72.1023,72.0145,72.0384,15837.0
2019-08-15 12:30:00,90.28,90.3,90.24,90.26,22073.0,72.0384,72.0544,72.0065,72.0225,22073.0
2019-08-15 12:35:00,90.27,90.3,90.18,90.21,13611.0,72.0304,72.0544,71.9586,71.9826,13611.0
2019-08-15 12:40:00,90.18,90.21,90.14,90.18,39268.0,71.9586,71.9826,71.9267,71.9586,39268.0
2019-08-15 12:45:00,90.17,90.19,90.12,90.17,12460.0,71.9506,71.9666,71.9107,71.9506,12460.0
2019-08-15 12:50:00,90.17,90.17,90.06,90.08,14633.0,71.9506,71.9506,71.8629,71.8788,14633.0
2019-08-15 12:55:00,90.08,90.19,90.07,90.14,17690.0,71.8788,71.9666,71.8708,71.9267,17690.0
2019-08-15 13:00:00,90.13,90.23,90.12,90.2,13209.0,71.9187,71.9985,71.9107,71.9746,13209.0
2019-08-15 13:05:00,90.19,90.29,90.16,90.27,16391.0,71.9666,72.0464,71.9427,72.0304,16391.0
2019-08-15 13:10:00,90.27,90.29,90.16,90.18,8319.0,72.0304,72.0464,71.9427,71.9586,8319.0
2019-08-15 13:15:00,90.18,90.24,90.18,90.2,11470.0,71.9586,72.0065,71.9586,71.9746,11470.0
2019-08-15 13:20:00,90.21,90.25,90.15,90.18,16585.0,71.9826,72.0145,71.9347,71.9586,16585.0
2019-08-15 13:25:00,90.17,90.18,90.12,90.18,26629.0,71.9506,71.9586,71.9107,71.9586,26629.0
2019-08-15 13:30:00,90.16,90.21,90.14,90.18,17960.0,71.9427,71.9826,71.9267,71.9586,17960.0
2019-08-15 13:35:00,90.17,90.17,90.08,90.11,33458.0,71.9506,71.9506,71.8788,71.9028,33458.0
2019-08-15 13:40:00,90.11,90.13,90.02,90.03,55938.0,71.9028,71.9187,71.831,71.8389,55938.0
2019-08-15 13:45:00,90.03,90.03,89.87,89.91,61100.0,71.8389,71.8389,71.7113,71.7432,61100.0
2019-08-15 13:50:00,89.93,89.94,89.69,89.73,35078.0,71.7591,71.7671,71.5676,71.5995,35078.0
2019-08-15 13:55:00,89.73,89.75,89.62,89.67,32754.0,71.5995,71.6155,71.5118,71.5517,32754.0
2019-08-15 14:00:00,89.65,89.86,89.59,89.73,72302.0,71.5357,71.7033,71.4878,71.5995,72302.0
2019-08-15 14:05:00,89.73,89.86,89.73,89.85,42940.0,71.5995,71.7033,71.5995,71.6953,42940.0
2019-08-15 14:10:00,89.85,90.01,89.85,89.92,47744.0,71.6953,71.823,71.6953,71.7512,47744.0
2019-08-15 14:15:00,89.92,89.95,89.86,89.89,23238.0,71.7512,71.7751,71.7033,71.7272,23238.0
2019-08-15 14:20:00,89.9,90.09,89.89,90.05,20212.0,71.7352,71.8868,71.7272,71.8549,20212.0
2019-08-15 14:25:00,90.04,90.1,90.02,90.09,23721.0,71.8469,71.8948,71.831,71.8868,23721.0
2019-08-15 14:30:00,90.1,90.1,90.01,90.09,11226.0,71.8948,71.8948,71.823,71.8868,11226.0
2019-08-15 14:35:00,90.08,90.09,89.98,90.01,71404.0,71.8788,71.8868,71.799,71.823,71404.0
2019-08-15 14:40:00,90.02,90.07,90.0,90.03,21676.0,71.831,71.8708,71.815,71.8389,21676.0
2019-08-15 14:45:00,90.04,90.1,90.0,90.0,26754.0,71.8469,71.8948,71.815,71.815,26754.0
2019-08-15 14:50:00,90.01,90.04,89.96,90.04,102283.0,71.823,71.8469,71.7831,71.8469,102283.0
2019-08-15 14:55:00,90.04,90.14,90.01,90.12,40655.0,71.8469,71.9267,71.823,71.9107,40655.0
2019-08-15 15:00:00,90.12,90.25,90.11,90.21,55408.0,71.9107,72.0145,71.9028,71.9826,55408.0
2019-08-15 15:05:00,90.22,90.26,90.15,90.22,50449.0,71.9905,72.0225,71.9347,71.9905,50449.0
2019-08-15 15:10:00,90.22,90.23,90.12,90.16,46059.0,71.9905,71.9985,71.9107,71.9427,46059.0
2019-08-15 15:15:00,90.15,90.16,90.09,90.09,38039.0,71.9347,71.9427,71.8868,71.8868,38039.0
2019-08-15 15:20:00,90.1,90.15,90.0,90.02,81566.0,71.8948,71.9347,71.815,71.831,81566.0
2019-08-15 15:25:00,90.01,90.1,90.01,90.09,109981.0,71.823,71.8948,71.823,71.8868,109981.0
2019-08-15 15:30:00,90.08,90.13,89.95,89.98,110853.0,71.8788,71.9187,71.7751,71.799,110853.0
2019-08-15 15:35:00,89.98,90.11,89.97,90.11,57501.0,71.799,71.9028,71.7911,71.9028,57501.0
2019-08-15 15:40:00,90.11,90.19,90.07,90.16,58101.0,71.9028,71.9666,71.8708,71.9427,58101.0
2019-08-15 15:45:00,90.16,90.33,90.14,90.3,75625.0,71.9427,72.0783,71.9267,72.0544,75625.0
2019-08-15 15:50:00,90.31,90.43,90.28,90.37,85725.0,72.0624,72.1581,72.0384,72.1102,85725.0
2019-08-15 15:55:00,90.38,90.39,90.27,90.27,286350.0,72.1182,72.1262,72.0304,72.0304,286350.0
2019-08-16 09:30:00,90.46,90.65,90.25,90.64,88796.0,72.182,72.3337,72.0145,72.3257,88796.0
2019-08-16 09:35:00,90.65,90.71,90.45,90.53,29239.0,72.3337,72.3815,72.1741,72.2379,29239.0
2019-08-16 09:40:00,90.54,90.61,90.41,90.53,48508.0,72.2459,72.3017,72.1422,72.2379,48508.0
2019-08-16 09:45:00,90.54,90.68,90.49,90.54,34090.0,72.2459,72.3576,72.206,72.2459,34090.0
2019-08-16 09:50:00,90.54,90.58,90.45,90.48,78132.0,72.2459,72.2778,72.1741,72.198,78132.0
2019-08-16 09:55:00,90.48,90.64,90.45,90.58,71216.0,72.198,72.3257,72.1741,72.2778,71216.0
2019-08-16 10:00:00,90.58,90.68,90.57,90.62,26469.0,72.2778,72.3576,72.2698,72.3097,26469.0
2019-08-16 10:05:00,90.61,90.64,90.49,90.57,48110.0,72.3017,72.3257,72.206,72.2698,48110.0
2019-08-16 10:10:00,90.57,90.58,90.42,90.48,29203.0,72.2698,72.2778,72.1501,72.198,29203.0
2019-08-16 10:15:00,90.48,90.52,90.42,90.42,23605.0,72.198,72.2299,72.1501,72.1501,23605.0
2019-08-16 10:20:00,90.42,90.83,90.4,90.81,80780.0,72.1501,72.4773,72.1342,72.4613,80780.0
2019-08-16 10:25:00,90.81,90.86,90.69,90.76,33268.0,72.4613,72.5012,72.3656,72.4214,33268.0
2019-08-16 10:30:00,90.75,90.8,90.59,90.62,44413.0,72.4135,72.4533,72.2858,72.3097,44413.0
2019-08-16 10:35:00,90.6,90.63,90.49,90.5,43654.0,72.2938,72.3177,72.206,72.214,43654.0
2019-08-16 10:40:00,90.5,90.75,90.5,90.75,69765.0,72.214,72.4135,72.214,72.4135,69765.0
2019-08-16 10:45:00,90.75,90.79,90.69,90.77,19172.0,72.4135,72.4454,72.3656,72.4294,19172.0
2019-08-16 10:50:00,90.78,90.89,90.78,90.83,61410.0,72.4374,72.5252,72.4374,72.4773,61410.0
2019-08-16 10:55:00,90.84,90.95,90.84,90.93,13281.0,72.4853,72.573,72.4853,72.5571,13281.0
2019-08-16 11:00:00,90.96,91.0,90.93,90.95,19921.0,72.581,72.6129,72.5571,72.573,19921.0
2019-08-16 11:05:00,90.94,91.02,90.94,91.02,38683.0,72.5651,72.6289,72.5651,72.6289,38683.0
2019-08-16 11:10:00,91.02,91.07,90.91,90.94,25329.0,72.6289,72.6688,72.5411,72.5651,25329.0
2019-08-16 11:15:00,90.93,91.1,90.93,91.08,63407.0,72.5571,72.6927,72.5571,72.6768,63407.0
2019-08-16 11:20:00,91.09,91.14,91.04,91.06,34364.0,72.6848,72.7247,72.6449,72.6608,34364.0
2019-08-16 11:25:00,91.07,91.09,91.01,91.04,29940.0,72.6688,72.6848,72.6209,72.6449,29940.0
2019-08-16 11:30:00,91.03,91.12,90.98,91.11,184950.0,72.6369,72.7087,72.597,72.7007,184950.0
2019-08-16 11:35:00,91.12,91.27,91.11,91.21,121989.0,72.7087,72.8284,72.7007,72.7805,121989.0
2019-08-16 11:40:00,91.2,91.21,91.07,91.08,20560.0,72.7725,72.7805,72.6688,72.6768,20560.0
2019-08-16 11:45:00,91.08,91.12,91.05,91.06,55548.0,72.6768,72.7087,72.6528,72.6608,55548.0
2019-08-16 11:50:00,91.07,91.13,91.04,91.08,72807.0,72.6688,72.7167,72.6449,72.6768,72807.0
2019-08-16 11:55:00,91.07,91.08,90.98,91.02,21971.0,72.6688,72.6768,72.597,72.6289,21971.0
2019-08-16 12:00:00,91.03,91.04,90.92,90.93,21805.0,72.6369,72.6449,72.5491,72.5571,21805.0
2019-08-16 12:05:00,90.93,91.01,90.92,90.93,19731.0,72.5571,72.6209,72.5491,72.5571,19731.0
2019-08-16 12:10:00,90.93,90.97,90.89,90.92,17673.0,72.5571,72.589,72.5252,72.5491,17673.0
2019-08-16 12:15:00,90.91,90.95,90.87,90.92,77509.0,72.5411,72.573,72.5092,72.5491,77509.0
2019-08-16 12:20:00,90.92,90.99,90.91,90.97,71422.0,72.5491,72.605,72.5411,72.589,71422.0
2019-08-16 12:25:00,90.98,91.07,90.97,91.07,56078.0,72.597,72.6688,72.589,72.6688,56078.0
2019-08-16 12:30:00,91.06,91.08,90.98,91.0,24373.0,72.6608,72.6768,72.597,72.6129,24373.0
2019-08-16 12:35:00,91.0,91.11,91.0,91.08,23460.0,72.6129,72.7007,72.6129,72.6768,23460.0
2019-08-16 12:40:00,91.08,91.11,91.05,91.09,40214.0,72.6768,72.7007,72.6528,72.6848,40214.0
2019-08-16 12:45:00,91.08,91.21,91.06,91.17,25367.0,72.6768,72.7805,72.6608,72.7486,25367.0
2019-08-16 12:50:00,91.18,91.19,91.11,91.13,14727.0,72.7566,72.7645,72.7007,72.7167,14727.0
2019-08-16 12:55:00,91.14,91.2,91.12,91.2,23379.0,72.7247,72.7725,72.7087,72.7725,23379.0
2019-08-16 13:00:00,91.2,91.22,91.17,91.21,14065.0,72.7725,72.7885,72.7486,72.7805,14065.0
2019-08-16 13:05:00,91.21,91.24,91.17,91.23,15593.0,72.7805,72.8044,72.7486,72.7965,15593.0
2019-08-16 13:10:00,91.23,91.23,91.19,91.23,22153.0,72.7965,72.7965,72.7645,72.7965,22153.0
2019-08-16 13:15:00,91.22,91.28,91.19,91.25,26385.0,72.7885,72.8364,72.7645,72.8124,26385.0
2019-08-16 13:20:00,91.25,91.26,91.19,91.25,10768.0,72.8124,72.8204,72.7645,72.8124,10768.0
2019-08-16 13:25:00,91.25,91.26,91.19,91.21,16113.0,72.8124,72.8204,72.7645,72.7805,16113.0
2019-08-16 13:30:00,91.21,91.24,91.18,91.23,11064.0,72.7805,72.8044,72.7566,72.7965,11064.0
2019-08-16 13:35:00,91.23,91.24,91.17,91.17,21918.0,72.7965,72.8044,72.7486,72.7486,21918.0
2019-08-16 13:40:00,91.17,91.2,91.16,91.16,15609.0,72.7486,72.7725,72.7406,72.7406,15609.0
2019-08-16 13:45:00,91.15,91.26,91.15,91.23,16241.0,72.7326,72.8204,72.7326,72.7965,16241.0
2019-08-16 13:50:00,91.23,91.25,91.19,91.21,14396.0,72.7965,72.8124,72.7645,72.7805,14396.0
2019-08-16 13:55:00,91.2,91.23,91.16,91.19,13963.0,72.7725,72.7965,72.7406,72.7645,13963.0
2019-08-16 14:00:00,91.18,91.22,91.13,91.2,11611.0,72.7566,72.7885,72.7167,72.7725,11611.0
2019-08-16 14:05:00,91.2,91.22,91.16,91.17,12005.0,72.7725,72.7885,72.7406,72.7486,12005.0
2019-08-16 14:10:00,91.16,91.17,91.13,91.17,15099.0,72.7406,72.7486,72.7167,72.7486,15099.0
2019-08-16 14:15:00,91.17,91.21,91.15,91.17,20524.0,72.7486,72.7805,72.7326,72.7486,20524.0
2019-08-16 14:20:00,91.18,91.26,91.17,91.19,51175.0,72.7566,72.8204,72.7486,72.7645,51175.0
2019-08-16 14:25:00,91.18,91.2,91.16,91.17,14875.0,72.7566,72.7725,72.7406,72.7486,14875.0
2019-08-16 14:30:00,91.17,91.21,91.15,91.2,21830.0,72.7486,72.7805,72.7326,72.7725,21830.0
2019-08-16 14:35:00,91.2,91.21,91.13,91.16,26852.0,72.7725,72.7805,72.7167,72.7406,26852.0
2019-08-16 14:40:00,91.17,91.2,91.14,91.17,13599.0,72.7486,72.7725,72.7247,72.7486,13599.0
2019-08-16 14:45:00,91.17,91.24,91.15,91.24,36309.0,72.7486,72.8044,72.7326,72.8044,36309.0
2019-08-16 14:50:00,91.24,91.25,91.12,91.12,32004.0,72.8044,72.8124,72.7087,72.7087,32004.0
2019-08-16 14:55:00,91.13,91.18,91.09,91.17,22854.0,72.7167,72.7566,72.6848,72.7486,22854.0
2019-08-16 15:00:00,91.16,91.24,91.13,91.22,20900.0,72.7406,72.8044,72.7167,72.7885,20900.0
2019-08-16 15:05:00,91.23,91.26,91.19,91.21,58279.0,72.7965,72.8204,72.7645,72.7805,58279.0
2019-08-16 15:10:00,91.22,91.27,91.19,91.25,22791.0,72.7885,72.8284,72.7645,72.8124,22791.0
2019-08-16 15:15:00,91.23,91.27,91.22,91.24,23130.0,72.7965,72.8284,72.7885,72.8044,23130.0
2019-08-16 15:20:00,91.23,91.25,91.13,91.14,18930.0,72.7965,72.8124,72.7167,72.7247,18930.0
2019-08-16 15:25:00,91.14,91.21,91.14,91.16,59583.0,72.7247,72.7805,72.7247,72.7406,59583.0
2019-08-16 15:30:00,91.17,91.17,91.07,91.14,49278.0,72.7486,72.7486,72.6688,72.7247,49278.0
2019-08-16 15:35:00,91.14,91.18,91.12,91.18,83129.0,72.7247,72.7566,72.7087,72.7566,83129.0
2019-08-16 15:40:00,91.18,91.25,91.16,91.23,105002.0,72.7566,72.8124,72.7406,72.7965,105002.0
2019-08-16 15:45:00,91.23,91.3,91.21,91.28,96737.0,72.7965,72.8523,72.7805,72.8364,96737.0
2019-08-16 15:50:00,91.27,91.35,91.22,91.28,125070.0,72.8284,72.8922,72.7885,72.8364,125070.0
2019-08-16 15:55:00,91.28,91.32,91.13,91.17,318195.0,72.8364,72.8683,72.7167,72.7486,318195.0
2019-08-19 09:30:00,91.47,91.57,91.17,91.35,104193.0,72.988,73.0678,72.7486,72.8922,104193.0
2019-08-19 09:35:00,91.38,91.41,91.29,91.32,28855.0,72.9162,72.9401,72.8443,72.8683,28855.0
2019-08-19 09:40:00,91.31,91.34,91.21,91.28,48778.0,72.8603,72.8842,72.7805,72.8364,48778.0
2019-08-19 09:45:00,91.29,91.4,91.22,91.36,74780.0,72.8443,72.9321,72.7885,72.9002,74780.0
2019-08-19 09:50:00,91.36,91.41,91.33,91.34,36523.0,72.9002,72.9401,72.8763,72.8842,36523.0
2019-08-19 09:55:00,91.34,91.44,91.29,91.39,31667.0,72.8842,72.964,72.8443,72.9241,31667.0
2019-08-19 10:00:00,91.39,91.63,91.39,91.54,69619.0,72.9241,73.1156,72.9241,73.0438,69619.0
2019-08-19 10:05:00,91.54,91.59,91.51,91.57,15029.0,73.0438,73.0837,73.0199,73.0678,15029.0
2019-08-19 10:10:00,91.59,91.74,91.56,91.74,44247.0,73.0837,73.2034,73.0598,73.2034,44247.0
2019-08-19 10:15:00,91.74,91.75,91.56,91.58,16762.0,73.2034,73.2114,73.0598,73.0757,16762.0
2019-08-19 10:20:00,91.58,91.58,91.51,91.56,15236.0,73.0757,73.0757,73.0199,73.0598,15236.0
2019-08-19 10:25:00,91.56,91.59,91.54,91.58,172420.0,73.0598,73.0837,73.0438,73.0757,172420.0
2019-08-19 10:30:00,91.58,91.65,91.55,91.64,98568.0,73.0757,73.1316,73.0518,73.1236,98568.0
2019-08-19 10:35:00,91.64,91.74,91.56,91.69,76497.0,73.1236,73.2034,73.0598,73.1635,76497.0
2019-08-19 10:40:00,91.7,91.75,91.68,91.69,25269.0,73.1715,73.2114,73.1555,73.1635,25269.0
2019-08-19 10:45:00,91.68,91.69,91.59,91.69,14093.0,73.1555,73.1635,73.0837,73.1635,14093.0
2019-08-19 10:50:00,91.68,91.68,91.61,91.66,13025.0,73.1555,73.1555,73.0997,73.1396,13025.0
2019-08-19 10:55:00,91.64,91.71,91.6,91.71,27762.0,73.1236,73.1795,73.0917,73.1795,27762.0
2019-08-19 11:00:00,91.72,91.77,91.72,91.75,15767.0,73.1875,73.2274,73.1875,73.2114,15767.0
2019-08-19 11:05:00,91.74,91.77,91.73,91.75,16229.0,73.2034,73.2274,73.1954,73.2114,16229.0
2019-08-19 11:10:00,91.75,91.86,91.75,91.86,20671.0,73.2114,73.2992,73.2114,73.2992,20671.0
2019-08-19 11:15:00,91.85,91.86,91.74,91.78,20701.0,73.2912,73.2992,73.2034,73.2353,20701.0
2019-08-19 11:20:00,91.78,91.86,91.77,91.79,22220.0,73.2353,73.2992,73.2274,73.2433,22220.0
2019-08-19 11:25:00,91.79,91.85,91.67,91.71,22954.0,73.2433,73.2912,73.1476,73.1795,22954.0
2019-08-19 11:30:00,91.71,91.81,91.68,91.74,15292.0,73.1795,73.2593,73.1555,73.2034,15292.0
2019-08-19 11:35:00,91.73,91.77,91.7,91.72,20020.0,73.1954,73.2274,73.1715,73.1875,20020.0
2019-08-19 11:40:00,91.7,91.78,91.69,91.74,19542.0,73.1715,73.2353,73.1635,73.2034,19542.0
2019-08-19 11:45:00,91.74,91.77,91.7,91.72,17129.0,73.2034,73.2274,73.1715,73.1875,17129.0
2019-08-19 11:50:00,91.72,91.74,91.69,91.73,21797.0,73.1875,73.2034,73.1635,73.1954,21797.0
2019-08-19 11:55:00,91.73,91.76,91.7,91.73,47855.0,73.1954,73.2194,73.1715,73.1954,47855.0
2019-08-19 12:00:00,91.74,91.75,91.7,91.71,15365.0,73.2034,73.2114,73.1715,73.1795,15365.0
2019-08-19 12:05:00,91.71,91.73,91.69,91.69,7156.0,73.1795,73.1954,73.1635,73.1635,7156.0
2019-08-19 12:10:00,91.68,91.73,91.67,91.72,13968.0,73.1555,73.1954,73.1476,73.1875,13968.0
2019-08-19 12:15:00,91.71,91.74,91.7,91.71,7759.0,73.1795,73.2034,73.1715,73.1795,7759.0
2019-08-19 12:20:00,91.7,91.79,91.7,91.75,15048.0,73.1715,73.2433,73.1715,73.2114,15048.0
2019-08-19 12:25:00,91.74,91.76,91.71,91.76,7761.0,73.2034,73.2194,73.1795,73.2194,7761.0
2019-08-19 12:30:00,91.75,91.75,91.69,91.73,13059.0,73.2114,73.2114,73.1635,73.1954,13059.0
2019-08-19 12:35:00,91.72,91.76,91.71,91.75,4597.0,73.1875,73.2194,73.1795,73.2114,4597.0
2019-08-19 12:40:00,91.75,91.76,91.73,91.74,7576.0,73.2114,73.2194,73.1954,73.2034,7576.0
2019-08-19 12:45:00,91.74,91.83,91.74,91.79,17493.0,73.2034,73.2752,73.2034,73.2433,17493.0
2019-08-19 12:50:00,91.79,91.83,91.78,91.81,8883.0,73.2433,73.2752,73.2353,73.2593,8883.0
2019-08-19 12:55:00,91.82,91.86,91.81,91.85,9413.0,73.2673,73.2992,73.2593,73.2912,9413.0
2019-08-19 13:00:00,91.85,91.89,91.85,91.89,4233.0,73.2912,73.3231,73.2912,73.3231,4233.0
2019-08-19 13:05:00,91.88,91.89,91.84,91.86,9233.0,73.3151,73.3231,73.2832,73.2992,9233.0
2019-08-19 13:10:00,91.87,91.87,91.84,91.87,5878.0,73.3071,73.3071,73.2832,73.3071,5878.0
2019-08-19 13:15:00,91.87,91.96,91.86,91.96,5465.0,73.3071,73.379,73.2992,73.379,5465.0
2019-08-19 13:20:00,91.96,91.98,91.89,91.89,20371.0,73.379,73.3949,73.3231,73.3231,20371.0
2019-08-19 13:25:00,91.89,91.92,91.88,91.91,17492.0,73.3231,73.347,73.3151,73.3391,17492.0
2019-08-19 13:30:00,91.91,91.92,91.9,91.91,8211.0,73.3391,73.347,73.3311,73.3391,8211.0
2019-08-19 13:35:00,91.92,91.93,91.88,91.89,16621.0,73.347,73.355,73.3151,73.3231,16621.0
2019-08-19 13:40:00,91.9,91.95,91.89,91.93,38388.0,73.3311,73.371,73.3231,73.355,38388.0
2019-08-19 13:45:00,91.94,91.94,91.87,91.88,69533.0,73.363,73.363,73.3071,73.3151,69533.0
2019-08-19 13:50:00,91.89,91.92,91.86,91.87,43475.0,73.3231,73.347,73.2992,73.3071,43475.0
2019-08-19 13:55:00,91.88,91.89,91.77,91.79,77470.0,73.3151,73.3231,73.2274,73.2433,77470.0
2019-08-19 14:00:00,91.79,91.82,91.77,91.8,85559.0,73.2433,73.2673,73.2274,73.2513,85559.0
2019-08-19 14:05:00,91.8,91.8,91.76,91.78,54831.0,73.2513,73.2513,73.2194,73.2353,54831.0
2019-08-19 14:10:00,91.78,91.78,91.76,91.77,15297.0,73.2353,73.2353,73.2194,73.2274,15297.0
2019-08-19 14:15:00,91.75,91.78,91.73,91.73,26971.0,73.2114,73.2353,73.1954,73.1954,26971.0
2019-08-19 14:20:00,91.73,91.77,91.71,91.77,13406.0,73.1954,73.2274,73.1795,73.2274,13406.0
2019-08-19 14:25:00,91.76,91.77,91.73,91.76,16617.0,73.2194,73.2274,73.1954,73.2194,16617.0
2019-08-19 14:30:00,91.77,91.78,91.72,91.77,36354.0,73.2274,73.2353,73.1875,73.2274,36354.0
2019-08-19 14:35:00,91.75,91.84,91.75,91.82,16370.0,73.2114,73.2832,73.2114,73.2673,16370.0
2019-08-19 14:40:00,91.81,91.86,91.81,91.84,19917.0,73.2593,73.2992,73.2593,73.2832,19917.0
2019-08-19 14:45:00,91.84,91.85,91.81,91.82,6627.0,73.2832,73.2912,73.2593,73.2673,6627.0
2019-08-19 14:50:00,91.82,91.87,91.82,91.86,16942.0,73.2673,73.3071,73.2673,73.2992,16942.0
2019-08-19 14:55:00,91.87,91.88,91.83,91.87,11537.0,73.3071,73.3151,73.2752,73.3071,11537.0
2019-08-19 15:00:00,91.88,91.89,91.84,91.87,10196.0,73.3151,73.3231,73.2832,73.3071,10196.0
2019-08-19 15:05:00,91.85,91.88,91.83,91.87,15171.0,73.2912,73.3151,73.2752,73.3071,15171.0
2019-08-19 15:10:00,91.86,91.88,91.84,91.87,8729.0,73.2992,73.3151,73.2832,73.3071,8729.0
2019-08-19 15:15:00,91.87,91.91,91.83,91.84,15725.0,73.3071,73.3391,73.2752,73.2832,15725.0
2019-08-19 15:20:00,91.85,91.87,91.81,91.82,19064.0,73.2912,73.3071,73.2593,73.2673,19064.0
2019-08-19 15:25:00,91.82,91.83,91.76,91.77,27966.0,73.2673,73.2752,73.2194,73.2274,27966.0
2019-08-19 15:30:00,91.76,91.88,91.75,91.88,45185.0,73.2194,73.3151,73.2114,73.3151,45185.0
2019-08-19 15:35:00,91.89,92.04,91.88,92.0,73153.0,73.3231,73.4428,73.3151,73.4109,73153.0
2019-08-19 15:40:00,92.01,92.05,91.98,92.02,103414.0,73.4189,73.4508,73.3949,73.4268,103414.0
2019-08-19 15:45:00,92.02,92.02,91.91,91.94,86898.0,73.4268,73.4268,73.3391,73.363,86898.0
2019-08-19 15:50:00,91.95,92.0,91.94,91.95,98557.0,73.371,73.4109,73.363,73.371,98557.0
2019-08-19 15:55:00,91.96,91.99,91.85,91.86,310915.0,73.379,73.4029,73.2912,73.2992,310915.0
2019-08-20 09:30:00,92.14,92.21,91.67,91.68,107597.0,73.5226,73.5785,73.1476,73.1555,107597.0
2019-08-20 09:35:00,91.73,91.75,91.49,91.6,33463.0,73.1954,73.2114,73.0039,73.0917,33463.0
2019-08-20 09:40:00,91.6,91.6,91.53,91.59,15732.0,73.0917,73.0917,73.0358,73.0837,15732.0
2019-08-20 09:45:00,91.59,91.65,91.51,91.6,22524.0,73.0837,73.1316,73.0199,73.0917,22524.0
2019-08-20 09:50:00,91.61,91.74,91.51,91.53,47354.0,73.0997,73.2034,73.0199,73.0358,47354.0
2019-08-20 09:55:00,91.53,91.55,91.41,91.48,38126.0,73.0358,73.0518,72.9401,72.996,38126.0
2019-08-20 10:00:00,91.5,91.56,91.42,91.48,22221.0,73.0119,73.0598,72.9481,72.996,22221.0
2019-08-20 10:05:00,91.48,91.49,91.36,91.46,24815.0,72.996,73.0039,72.9002,72.98,24815.0
2019-08-20 10:10:00,91.45,91.59,91.41,91.57,53123.0,72.972,73.0837,72.9401,73.0678,53123.0
2019-08-20 10:15:00,91.58,91.69,91.58,91.63,42319.0,73.0757,73.1635,73.0757,73.1156,42319.0
2019-08-20 10:20:00,91.63,91.71,91.6,91.62,42166.0,73.1156,73.1795,73.0917,73.1077,42166.0
2019-08-20 10:25:00,91.63,91.7,91.58,91.68,22097.0,73.1156,73.1715,73.0757,73.1555,22097.0
2019-08-20 10:30:00,91.66,91.67,91.57,91.58,17829.0,73.1396,73.1476,73.0678,73.0757,17829.0
2019-08-20 10:35:00,91.57,91.67,91.57,91.61,11402.0,73.0678,73.1476,73.0678,73.0997,11402.0
2019-08-20 10:40:00,91.61,91.73,91.6,91.71,24857.0,73.0997,73.1954,73.0917,73.1795,24857.0
2019-08-20 10:45:00,91.7,91.71,91.64,91.7,13025.0,73.1715,73.1795,73.1236,73.1715,13025.0
2019-08-20 10:50:00,91.7,91.79,91.67,91.76,22480.0,73.1715,73.2433,73.1476,73.2194,22480.0
2019-08-20 10:55:00,91.77,91.88,91.76,91.86,17896.0,73.2274,73.3151,73.2194,73.2992,17896.0
2019-08-20 11:00:00,91.85,91.9,91.85,91.88,13776.0,73.2912,73.3311,73.2912,73.3151,13776.0
2019-08-20 11:05:00,91.87,91.9,91.79,91.81,45013.0,73.3071,73.3311,73.2433,73.2593,45013.0
2019-08-20 11:10:00,91.8,91.87,91.78,91.83,76726.0,73.2513,73.3071,73.2353,73.2752,76726.0
2019-08-20 11:15:00,91.83,91.84,91.77,91.81,47777.0,73.2752,73.2832,73.2274,73.2593,47777.0
2019-08-20 11:20:00,91.81,91.81,91.69,91.73,15590.0,73.2593,73.2593,73.1635,73.1954,15590.0
2019-08-20 11:25:00,91.72,91.74,91.61,91.63,23567.0,73.1875,73.2034,73.0997,73.1156,23567.0
2019-08-20 11:30:00,91.64,91.68,91.62,91.67,60013.0,73.1236,73.1555,73.1077,73.1476,60013.0
2019-08-20 11:35:00,91.65,91.7,91.63,91.65,10540.0,73.1316,73.1715,73.1156,73.1316,10540.0
2019-08-20 11:40:00,91.66,91.68,91.6,91.65,11717.0,73.1396,73.1555,73.0917,73.1316,11717.0
2019-08-20 11:45:00,91.63,91.73,91.62,91.72,10657.0,73.1156,73.1954,73.1077,73.1875,10657.0
2019-08-20 11:50:00,91.73,91.78,91.71,91.74,9749.0,73.1954,73.2353,73.1795,73.2034,9749.0
2019-08-20 11:55:00,91.73,91.73,91.64,91.68,28207.0,73.1954,73.1954,73.1236,73.1555,28207.0
2019-08-20 12:00:00,91.68,91.72,91.66,91.7,26000.0,73.1555,73.1875,73.1396,73.1715,26000.0
2019-08-20 12:05:00,91.71,91.74,91.65,91.74,8126.0,73.1795,73.2034,73.1316,73.2034,8126.0
2019-08-20 12:10:00,91.74,91.76,91.71,91.74,16347.0,73.2034,73.2194,73.1795,73.2034,16347.0
2019-08-20 12:15:00,91.73,91.79,91.72,91.78,10031.0,73.1954,73.2433,73.1875,73.2353,10031.0
2019-08-20 12:20:00,91.79,91.83,91.77,91.8,23253.0,73.2433,73.2752,73.2274,73.2513,23253.0
2019-08-20 12:25:00,91.8,91.82,91.79,91.81,15387.0,73.2513,73.2673,73.2433,73.2593,15387.0
2019-08-20 12:30:00,91.8,91.81,91.73,91.73,60940.0,73.2513,73.2593,73.1954,73.1954,60940.0
2019-08-20 12:35:00,91.74,91.75,91.65,91.68,18691.0,73.2034,73.2114,73.1316,73.1555,18691.0
2019-08-20 12:40:00,91.68,91.7,91.65,91.66,7237.0,73.1555,73.1715,73.1316,73.1396,7237.0
2019-08-20 12:45:00,91.67,91.75,91.67,91.71,11069.0,73.1476,73.2114,73.1476,73.1795,11069.0
2019-08-20 12:50:00,91.72,91.75,91.7,91.73,10213.0,73.1875,73.2114,73.1715,73.1954,10213.0
2019-08-20 12:55:00,91.72,91.78,91.71,91.77,33243.0,73.1875,73.2353,73.1795,73.2274,33243.0
2019-08-20 13:00:00,91.75,91.79,91.73,91.75,20828.0,73.2114,73.2433,73.1954,73.2114,20828.0
2019-08-20 13:05:00,91.75,91.77,91.73,91.76,12399.0,73.2114,73.2274,73.1954,73.2194,12399.0
2019-08-20 13:10:00,91.76,91.77,91.71,91.72,14224.0,73.2194,73.2274,73.1795,73.1875,14224.0
2019-08-20 13:15:00,91.71,91.72,91.66,91.69,7864.0,73.1795,73.1875,73.1396,73.1635,7864.0
2019-08-20 13:20:00,91.69,91.7,91.66,91.66,7471.0,73.1635,73.1715,73.1396,73.1396,7471.0
2019-08-20 13:25:00,91.66,91.68,91.61,91.62,8659.0,73.1396,73.1555,73.0997,73.1077,8659.0
2019-08-20 13:30:00,91.62,91.64,91.56,91.56,7968.0,73.1077,73.1236,73.0598,73.0598,7968.0
2019-08-20 13:35:00,91.54,91.55,91.45,91.47,26053.0,73.0438,73.0518,72.972,72.988,26053.0
2019-08-20 13:40:00,91.47,91.53,91.47,91.49,17900.0,72.988,73.0358,72.988,73.0039,17900.0
2019-08-20 13:45:00,91.48,91.49,91.38,91.38,13393.0,72.996,73.0039,72.9162,72.9162,13393.0
2019-08-20 13:50:00,91.38,91.45,91.34,91.45,11228.0,72.9162,72.972,72.8842,72.972,11228.0
2019-08-20 13:55:00,91.44,91.45,91.35,91.37,11266.0,72.964,72.972,72.8922,72.9082,11266.0
2019-08-20 14:00:00,91.35,91.37,91.24,91.25,16168.0,72.8922,72.9082,72.8044,72.8124,16168.0
2019-08-20 14:05:00,91.24,91.36,91.24,91.27,36405.0,72.8044,72.9002,72.8044,72.8284,36405.0
2019-08-20 14:10:00,91.27,91.34,91.27,91.28,8725.0,72.8284,72.8842,72.8284,72.8364,8725.0
2019-08-20 14:15:00,91.3,91.35,91.28,91.34,11793.0,72.8523,72.8922,72.8364,72.8842,11793.0
2019-08-20 14:20:00,91.34,91.4,91.26,91.4,25860.0,72.8842,72.9321,72.8204,72.9321,25860.0
2019-08-20 14:25:00,91.37,91.42,91.35,91.39,14387.0,72.9082,72.9481,72.8922,72.9241,14387.0
2019-08-20 14:30:00,91.38,91.41,91.35,91.41,10470.0,72.9162,72.9401,72.8922,72.9401,10470.0
2019-08-20 14:35:00,91.41,91.41,91.32,91.32,20822.0,72.9401,72.9401,72.8683,72.8683,20822.0
2019-08-20 14:40:00,91.32,91.33,91.21,91.22,39516.0,72.8683,72.8763,72.7805,72.7885,39516.0
2019-08-20 14:45:00,91.22,91.33,91.21,91.29,23484.0,72.7885,72.8763,72.7805,72.8443,23484.0
2019-08-20 14:50:00,91.29,91.3,91.26,91.26,9946.0,72.8443,72.8523,72.8204,72.8204,9946.0
2019-08-20 14:55:00,91.29,91.32,91.28,91.32,10482.0,72.8443,72.8683,72.8364,72.8683,10482.0
2019-08-20 15:00:00,91.32,91.32,91.24,91.25,20881.0,72.8683,72.8683,72.8044,72.8124,20881.0
2019-08-20 15:05:00,91.26,91.32,91.25,91.29,17665.0,72.8204,72.8683,72.8124,72.8443,17665.0
2019-08-20 15:10:00,91.29,91.34,91.25,91.32,28019.0,72.8443,72.8842,72.8124,72.8683,28019.0
2019-08-20 15:15:00,91.33,91.42,91.29,91.31,20785.0,72.8763,72.9481,72.8443,72.8603,20785.0
2019-08-20 15:20:00,91.32,91.38,91.32,91.35,23733.0,72.8683,72.9162,72.8683,72.8922,23733.0
2019-08-20 15:25:00,91.35,91.4,91.34,91.4,12776.0,72.8922,72.9321,72.8842,72.9321,12776.0
2019-08-20 15:30:00,91.4,91.41,91.36,91.37,73758.0,72.9321,72.9401,72.9002,72.9082,73758.0
2019-08-20 15:35:00,91.36,91.36,91.27,91.31,25021.0,72.9002,72.9002,72.8284,72.8603,25021.0
2019-08-20 15:40:00,91.31,91.31,91.23,91.31,32963.0,72.8603,72.8603,72.7965,72.8603,32963.0
2019-08-20 15:45:00,91.3,91.32,91.25,91.29,79014.0,72.8523,72.8683,72.8124,72.8443,79014.0
2019-08-20 15:50:00,91.29,91.3,91.25,91.28,69185.0,72.8443,72.8523,72.8124,72.8364,69185.0
2019-08-20 15:55:00,91.27,91.27,91.12,91.19,149558.0,72.8284,72.8284,72.7087,72.7645,149558.0
2019-08-21 09:30:00,91.44,91.5,91.08,91.24,100031.0,72.964,73.0119,72.6768,72.8044,100031.0
2019-08-21 09:35:00,91.25,91.46,91.23,91.33,74736.0,72.8124,72.98,72.7965,72.8763,74736.0
2019-08-21 09:40:00,91.33,91.39,91.32,91.39,31196.0,72.8763,72.9241,72.8683,72.9241,31196.0
2019-08-21 09:45:00,91.38,91.5,91.36,91.47,32488.0,72.9162,73.0119,72.9002,72.988,32488.0
2019-08-21 09:50:00,91.47,91.66,91.46,91.66,35636.0,72.988,73.1396,72.98,73.1396,35636.0
2019-08-21 09:55:00,91.65,91.68,91.6,91.66,19033.0,73.1316,73.1555,73.0917,73.1396,19033.0
2019-08-21 10:00:00,91.67,91.72,91.54,91.56,28985.0,73.1476,73.1875,73.0438,73.0598,28985.0
2019-08-21 10:05:00,91.57,91.63,91.56,91.59,14367.0,73.0678,73.1156,73.0598,73.0837,14367.0
2019-08-21 10:10:00,91.57,91.58,91.47,91.5,13073.0,73.0678,73.0757,72.988,73.0119,13073.0
2019-08-21 10:15:00,91.48,91.63,91.48,91.61,34769.0,72.996,73.1156,72.996,73.0997,34769.0
2019-08-21 10:20:00,91.62,91.7,91.6,91.64,24493.0,73.1077,73.1715,73.0917,73.1236,24493.0
2019-08-21 10:25:00,91.65,91.72,91.61,91.64,25583.0,73.1316,73.1875,73.0997,73.1236,25583.0
2019-08-21 10:30:00,91.63,91.7,91.6,91.6,22935.0,73.1156,73.1715,73.0917,73.0917,22935.0
2019-08-21 10:35:00,91.6,91.65,91.53,91.56,12802.0,73.0917,73.1316,73.0358,73.0598,12802.0
2019-08-21 10:40:00,91.55,91.61,91.54,91.6,39374.0,73.0518,73.0997,73.0438,73.0917,39374.0
2019-08-21 10:45:00,91.59,91.64,91.57,91.61,12080.0,73.0837,73.1236,73.0678,73.0997,12080.0
2019-08-21 10:50:00,91.61,91.64,91.6,91.64,12999.0,73.0997,73.1236,73.0917,73.1236,12999.0
2019-08-21 10:55:00,91.67,91.71,91.65,91.71,26326.0,73.1476,73.1795,73.1316,73.1795,26326.0
2019-08-21 11:00:00,91.69,91.71,91.63,91.67,33846.0,73.1635,73.1795,73.1156,73.1476,33846.0
2019-08-21 11:05:00,91.65,91.65,91.57,91.62,24900.0,73.1316,73.1316,73.0678,73.1077,24900.0
2019-08-21 11:10:00,91.61,91.65,91.57,91.63,7644.0,73.0997,73.1316,73.0678,73.1156,7644.0
2019-08-21 11:15:00,91.63,91.64,91.56,91.59,25507.0,73.1156,73.1236,73.0598,73.0837,25507.0
2019-08-21 11:20:00,91.6,91.62,91.56,91.59,23110.0,73.0917,73.1077,73.0598,73.0837,23110.0
2019-08-21 11:25:00,91.6,91.66,91.59,91.65,15333.0,73.0917,73.1396,73.0837,73.1316,15333.0
2019-08-21 11:30:00,91.65,91.74,91.63,91.7,33900.0,73.1316,73.2034,73.1156,73.1715,33900.0
2019-08-21 11:35:00,91.7,91.7,91.64,91.65,7123.0,73.1715,73.1715,73.1236,73.1316,7123.0
2019-08-21 11:40:00,91.66,91.74,91.66,91.73,8852.0,73.1396,73.2034,73.1396,73.1954,8852.0
2019-08-21 11:45:00,91.72,91.73,91.69,91.7,12849.0,73.1875,73.1954,73.1635,73.1715,12849.0
2019-08-21 11:50:00,91.71,91.76,91.69,91.71,20914.0,73.1795,73.2194,73.1635,73.1795,20914.0
2019-08-21 11:55:00,91.72,91.72,91.65,91.67,16170.0,73.1875,73.1875,73.1316,73.1476,16170.0
2019-08-21 12:00:00,91.68,91.71,91.66,91.7,7182.0,73.1555,73.1795,73.1396,73.1715,7182.0
2019-08-21 12:05:00,91.71,91.71,91.62,91.62,9976.0,73.1795,73.1795,73.1077,73.1077,9976.0
2019-08-21 12:10:00,91.61,91.63,91.58,91.59,18888.0,73.0997,73.1156,73.0757,73.0837,18888.0
2019-08-21 12:15:00,91.59,91.61,91.44,91.44,40386.0,73.0837,73.0997,72.964,72.964,40386.0
2019-08-21 12:20:00,91.44,91.44,91.33,91.38,27175.0,72.964,72.964,72.8763,72.9162,27175.0
2019-08-21 12:25:00,91.39,91.41,91.2,91.25,131779.0,72.9241,72.9401,72.7725,72.8124,131779.0
2019-08-21 12:30:00,91.24,91.26,91.2,91.25,25606.0,72.8044,72.8204,72.7725,72.8124,25606.0
2019-08-21 12:35:00,91.26,91.36,91.23,91.33,28084.0,72.8204,72.9002,72.7965,72.8763,28084.0
2019-08-21 12:40:00,91.33,91.36,91.29,91.3,19647.0,72.8763,72.9002,72.8443,72.8523,19647.0
2019-08-21 12:45:00,91.31,91.4,91.31,91.39,18278.0,72.8603,72.9321,72.8603,72.9241,18278.0
2019-08-21 12:50:00,91.39,91.42,91.37,91.39,23355.0,72.9241,72.9481,72.9082,72.9241,23355.0
2019-08-21 12:55:00,91.39,91.44,91.35,91.35,20107.0,72.9241,72.964,72.8922,72.8922,20107.0
2019-08-21 13:00:00,91.34,91.41,91.34,91.4,9527.0,72.8842,72.9401,72.8842,72.9321,9527.0
2019-08-21 13:05:00,91.4,91.42,91.39,91.4,12396.0,72.9321,72.9481,72.9241,72.9321,12396.0
2019-08-21 13:10:00,91.38,91.41,91.37,91.38,8868.0,72.9162,72.9401,72.9082,72.9162,8868.0
2019-08-21 13:15:00,91.38,91.42,91.38,91.42,14759.0,72.9162,72.9481,72.9162,72.9481,14759.0
2019-08-21 13:20:00,91.43,91.45,91.39,91.42,8819.0,72.9561,72.972,72.9241,72.9481,8819.0
2019-08-21 13:25:00,91.42,91.48,91.42,91.47,10552.0,72.9481,72.996,72.9481,72.988,10552.0
2019-08-21 13:30:00,91.46,91.51,91.45,91.46,8991.0,72.98,73.0199,72.972,72.98,8991.0
2019-08-21 13:35:00,91.46,91.48,91.39,91.42,11447.0,72.98,72.996,72.9241,72.9481,11447.0
2019-08-21 13:40:00,91.42,91.44,91.38,91.38,10104.0,72.9481,72.964,72.9162,72.9162,10104.0
2019-08-21 13:45:00,91.37,91.43,91.37,91.43,6933.0,72.9082,72.9561,72.9082,72.9561,6933.0
2019-08-21 13:50:00,91.44,91.44,91.38,91.41,20163.0,72.964,72.964,72.9162,72.9401,20163.0
2019-08-21 13:55:00,91.41,91.47,91.4,91.43,15763.0,72.9401,72.988,72.9321,72.9561,15763.0
2019-08-21 14:00:00,91.42,91.5,91.2,91.47,51263.0,72.9481,73.0119,72.7725,72.988,51263.0
2019-08-21 14:05:00,91.46,91.49,91.4,91.41,33304.0,72.98,73.0039,72.9321,72.9401,33304.0
2019-08-21 14:10:00,91.41,91.45,91.33,91.45,37164.0,72.9401,72.972,72.8763,72.972,37164.0
2019-08-21 14:15:00,91.45,91.53,91.44,91.49,25219.0,72.972,73.0358,72.964,73.0039,25219.0
2019-08-21 14:20:00,91.47,91.49,91.39,91.39,14026.0,72.988,73.0039,72.9241,72.9241,14026.0
2019-08-21 14:25:00,91.4,91.43,91.39,91.43,11256.0,72.9321,72.9561,72.9241,72.9561,11256.0
2019-08-21 14:30:00,91.43,91.45,91.4,91.41,13093.0,72.9561,72.972,72.9321,72.9401,13093.0
2019-08-21 14:35:00,91.43,91.44,91.35,91.37,12601.0,72.9561,72.964,72.8922,72.9082,12601.0
2019-08-21 14:40:00,91.38,91.45,91.37,91.43,12114.0,72.9162,72.972,72.9082,72.9561,12114.0
2019-08-21 14:45:00,91.43,91.44,91.3,91.34,60589.0,72.9561,72.964,72.8523,72.8842,60589.0
2019-08-21 14:50:00,91.36,91.39,91.31,91.32,16336.0,72.9002,72.9241,72.8603,72.8683,16336.0
2019-08-21 14:55:00,91.33,91.39,91.33,91.39,25805.0,72.8763,72.9241,72.8763,72.9241,25805.0
2019-08-21 15:00:00,91.37,91.45,91.34,91.38,15453.0,72.9082,72.972,72.8842,72.9162,15453.0
2019-08-21 15:05:00,91.39,91.46,91.35,91.45,17186.0,72.9241,72.98,72.8922,72.972,17186.0
2019-08-21 15:10:00,91.45,91.48,91.4,91.41,58921.0,72.972,72.996,72.9321,72.9401,58921.0
2019-08-21 15:15:00,91.41,91.5,91.41,91.49,18328.0,72.9401,73.0119,72.9401,73.0039,18328.0
2019-08-21 15:20:00,91.47,91.49,91.44,91.47,10094.0,72.988,73.0039,72.964,72.988,10094.0
2019-08-21 15:25:00,91.48,91.53,91.47,91.47,11982.0,72.996,73.0358,72.988,72.988,11982.0
2019-08-21 15:30:00,91.48,91.53,91.46,91.5,21971.0,72.996,73.0358,72.98,73.0119,21971.0
2019-08-21 15:35:00,91.5,91.57,91.48,91.56,36242.0,73.0119,73.0678,72.996,73.0598,36242.0
2019-08-21 15:40:00,91.55,91.57,91.52,91.54,28429.0,73.0518,73.0678,73.0279,73.0438,28429.0
2019-08-21 15:45:00,91.54,91.56,91.5,91.54,27612.0,73.0438,73.0598,73.0119,73.0438,27612.0
2019-08-21 15:50:00,91.55,91.6,91.53,91.56,193224.0,73.0518,73.0917,73.0358,73.0598,193224.0
2019-08-21 15:55:00,91.56,91.62,91.52,91.56,265643.0,73.0598,73.1077,73.0279,73.0598,265643.0
2019-08-22 09:30:00,91.59,91.78,91.5,91.62,60910.0,73.0837,73.2353,73.0119,73.1077,60910.0
2019-08-22 09:35:00,91.64,91.83,91.63,91.76,38719.0,73.1236,73.2752,73.1156,73.2194,38719.0
2019-08-22 09:40:00,91.76,91.88,91.7,91.77,24333.0,73.2194,73.3151,73.1715,73.2274,24333.0
2019-08-22 09:45:00,91.76,91.85,91.75,91.83,37676.0,73.2194,73.2912,73.2114,73.2752,37676.0
2019-08-22 09:50:00,91.85,91.87,91.77,91.8,32596.0,73.2912,73.3071,73.2274,73.2513,32596.0
2019-08-22 09:55:00,91.82,91.86,91.72,91.75,41914.0,73.2673,73.2992,73.1875,73.2114,41914.0
2019-08-22 10:00:00,91.76,91.9,91.75,91.82,31702.0,73.2194,73.3311,73.2114,73.2673,31702.0
2019-08-22 10:05:00,91.82,91.89,91.82,91.85,13371.0,73.2673,73.3231,73.2673,73.2912,13371.0
2019-08-22 10:10:00,91.85,91.87,91.77,91.82,13544.0,73.2912,73.3071,73.2274,73.2673,13544.0
2019-08-22 10:15:00,91.81,91.82,91.71,91.73,32002.0,73.2593,73.2673,73.1795,73.1954,32002.0
2019-08-22 10:20:00,91.71,91.72,91.63,91.65,21121.0,73.1795,73.1875,73.1156,73.1316,21121.0
2019-08-22 10:25:00,91.66,91.68,91.58,91.63,32937.0,73.1396,73.1555,73.0757,73.1156,32937.0
2019-08-22 10:30:00,91.63,91.63,91.43,91.46,29464.0,73.1156,73.1156,72.9561,72.98,29464.0
2019-08-22 10:35:00,91.45,91.45,91.27,91.3,23086.0,72.972,72.972,72.8284,72.8523,23086.0
2019-08-22 10:40:00,91.32,91.36,91.22,91.23,16324.0,72.8683,72.9002,72.7885,72.7965,16324.0
2019-08-22 10:45:00,91.23,91.37,91.22,91.28,16883.0,72.7965,72.9082,72.7885,72.8364,16883.0
2019-08-22 10:50:00,91.28,91.31,91.14,91.14,20012.0,72.8364,72.8603,72.7247,72.7247,20012.0
2019-08-22 10:55:00,91.13,91.17,91.05,91.05,15624.0,72.7167,72.7486,72.6528,72.6528,15624.0
2019-08-22 11:00:00,91.08,91.18,91.07,91.12,38134.0,72.6768,72.7566,72.6688,72.7087,38134.0
2019-08-22 11:05:00,91.12,91.34,91.12,91.33,31670.0,72.7087,72.8842,72.7087,72.8763,31670.0
2019-08-22 11:10:00,91.31,91.35,91.28,91.29,31729.0,72.8603,72.8922,72.8364,72.8443,31729.0
2019-08-22 11:15:00,91.31,91.34,91.27,91.29,29388.0,72.8603,72.8842,72.8284,72.8443,29388.0
2019-08-22 11:20:00,91.3,91.35,91.28,91.33,17847.0,72.8523,72.8922,72.8364,72.8763,17847.0
2019-08-22 11:25:00,91.33,91.36,91.29,91.33,13713.0,72.8763,72.9002,72.8443,72.8763,13713.0
2019-08-22 11:30:00,91.34,91.48,91.34,91.44,54274.0,72.8842,72.996,72.8842,72.964,54274.0
2019-08-22 11:35:00,91.44,91.46,91.37,91.45,26239.0,72.964,72.98,72.9082,72.972,26239.0
2019-08-22 11:40:00,91.47,91.5,91.44,91.49,18393.0,72.988,73.0119,72.964,73.0039,18393.0
2019-08-22 11:45:00,91.5,91.51,91.45,91.49,27018.0,73.0119,73.0199,72.972,73.0039,27018.0
2019-08-22 11:50:00,91.48,91.58,91.45,91.58,7074.0,72.996,73.0757,72.972,73.0757,7074.0
2019-08-22 11:55:00,91.58,91.59,91.53,91.54,6037.0,73.0757,73.0837,73.0358,73.0438,6037.0
2019-08-22 12:00:00,91.53,91.59,91.52,91.57,15336.0,73.0358,73.0837,73.0279,73.0678,15336.0
2019-08-22 12:05:00,91.57,91.64,91.56,91.6,20276.0,73.0678,73.1236,73.0598,73.0917,20276.0
2019-08-22 12:10:00,91.6,91.6,91.55,91.6,4511.0,73.0917,73.0917,73.0518,73.0917,4511.0
2019-08-22 12:15:00,91.6,91.65,91.56,91.64,20760.0,73.0917,73.1316,73.0598,73.1236,20760.0
2019-08-22 12:20:00,91.64,91.65,91.61,91.62,14744.0,73.1236,73.1316,73.0997,73.1077,14744.0
2019-08-22 12:25:00,91.64,91.65,91.6,91.61,9777.0,73.1236,73.1316,73.0917,73.0997,9777.0
2019-08-22 12:30:00,91.63,91.66,91.61,91.65,20872.0,73.1156,73.1396,73.0997,73.1316,20872.0
2019-08-22 12:35:00,91.65,91.72,91.63,91.72,11448.0,73.1316,73.1875,73.1156,73.1875,11448.0
2019-08-22 12:40:00,91.73,91.81,91.73,91.81,23523.0,73.1954,73.2593,73.1954,73.2593,23523.0
2019-08-22 12:45:00,91.81,91.83,91.77,91.79,15040.0,73.2593,73.2752,73.2274,73.2433,15040.0
2019-08-22 12:50:00,91.81,91.82,91.78,91.81,17745.0,73.2593,73.2673,73.2353,73.2593,17745.0
2019-08-22 12:55:00,91.82,91.82,91.77,91.8,7664.0,73.2673,73.2673,73.2274,73.2513,7664.0
2019-08-22 13:00:00,91.8,91.85,91.8,91.82,9122.0,73.2513,73.2912,73.2513,73.2673,9122.0
2019-08-22 13:05:00,91.84,91.91,91.82,91.9,16772.0,73.2832,73.3391,73.2673,73.3311,16772.0
2019-08-22 13:10:00,91.89,91.97,91.88,91.94,16058.0,73.3231,73.3869,73.3151,73.363,16058.0
2019-08-22 13:15:00,91.95,91.97,91.94,91.94,6257.0,73.371,73.3869,73.363,73.363,6257.0
2019-08-22 13:20:00,91.96,91.96,91.91,91.93,34637.0,73.379,73.379,73.3391,73.355,34637.0
2019-08-22 13:25:00,91.93,91.96,91.9,91.94,55572.0,73.355,73.379,73.3311,73.363,55572.0
2019-08-22 13:30:00,91.94,91.98,91.93,91.94,33681.0,73.363,73.3949,73.355,73.363,33681.0
2019-08-22 13:35:00,91.94,91.97,91.92,91.97,8148.0,73.363,73.3869,73.347,73.3869,8148.0
2019-08-22 13:40:00,91.97,91.98,91.92,91.95,10882.0,73.3869,73.3949,73.347,73.371,10882.0
2019-08-22 13:45:00,91.94,91.96,91.89,91.9,19709.0,73.363,73.379,73.3231,73.3311,19709.0
2019-08-22 13:50:00,91.9,91.91,91.83,91.83,21928.0,73.3311,73.3391,73.2752,73.2752,21928.0
2019-08-22 13:55:00,91.83,91.88,91.81,91.88,35503.0,73.2752,73.3151,73.2593,73.3151,35503.0
2019-08-22 14:00:00,91.89,91.94,91.86,91.93,15629.0,73.3231,73.363,73.2992,73.355,15629.0
2019-08-22 14:05:00,91.93,91.96,91.91,91.92,22102.0,73.355,73.379,73.3391,73.347,22102.0
2019-08-22 14:10:00,91.93,91.97,91.9,91.97,45881.0,73.355,73.3869,73.3311,73.3869,45881.0
2019-08-22 14:15:00,91.99,92.0,91.97,91.99,32081.0,73.4029,73.4109,73.3869,73.4029,32081.0
2019-08-22 14:20:00,91.98,92.01,91.95,91.95,44674.0,73.3949,73.4189,73.371,73.371,44674.0
2019-08-22 14:25:00,91.96,91.98,91.88,91.89,41969.0,73.379,73.3949,73.3151,73.3231,41969.0
2019-08-22 14:30:00,91.89,91.9,91.84,91.89,49430.0,73.3231,73.3311,73.2832,73.3231,49430.0
2019-08-22 14:35:00,91.89,91.93,91.84,91.92,14625.0,73.3231,73.355,73.2832,73.347,14625.0
2019-08-22 14:40:00,91.91,91.93,91.88,91.93,18861.0,73.3391,73.355,73.3151,73.355,18861.0
2019-08-22 14:45:00,91.93,92.01,91.92,91.97,18161.0,73.355,73.4189,73.347,73.3869,18161.0
2019-08-22 14:50:00,91.98,91.99,91.95,91.96,5182.0,73.3949,73.4029,73.371,73.379,5182.0
2019-08-22 14:55:00,91.95,91.99,91.94,91.95,17764.0,73.371,73.4029,73.363,73.371,17764.0
2019-08-22 15:00:00,91.97,91.97,91.81,91.81,23267.0,73.3869,73.3869,73.2593,73.2593,23267.0
2019-08-22 15:05:00,91.82,91.93,91.82,91.9,14919.0,73.2673,73.355,73.2673,73.3311,14919.0
2019-08-22 15:10:00,91.9,91.92,91.85,91.88,9797.0,73.3311,73.347,73.2912,73.3151,9797.0
2019-08-22 15:15:00,91.89,91.89,91.81,91.82,28409.0,73.3231,73.3231,73.2593,73.2673,28409.0
2019-08-22 15:20:00,91.81,91.85,91.8,91.81,26843.0,73.2593,73.2912,73.2513,73.2593,26843.0
2019-08-22 15:25:00,91.82,91.85,91.8,91.85,15006.0,73.2673,73.2912,73.2513,73.2912,15006.0
2019-08-22 15:30:00,91.86,91.9,91.79,91.8,37223.0,73.2992,73.3311,73.2433,73.2513,37223.0
2019-08-22 15:35:00,91.8,91.89,91.8,91.84,23509.0,73.2513,73.3231,73.2513,73.2832,23509.0
2019-08-22 15:40:00,91.85,91.89,91.85,91.87,19879.0,73.2912,73.3231,73.2912,73.3071,19879.0
2019-08-22 15:45:00,91.88,91.93,91.85,91.91,62659.0,73.3151,73.355,73.2912,73.3391,62659.0
2019-08-22 15:50:00,91.91,92.07,91.91,92.06,102011.0,73.3391,73.4667,73.3391,73.4588,102011.0
2019-08-22 15:55:00,92.05,92.06,91.96,91.98,187713.0,73.4508,73.4588,73.379,73.3949,187713.0
2019-08-23 09:30:00,91.91,92.01,91.8,91.96,115696.0,73.3391,73.4189,73.2513,73.379,115696.0
2019-08-23 09:35:00,91.95,92.13,91.79,92.09,83837.0,73.371,73.5146,73.2433,73.4827,83837.0
2019-08-23 09:40:00,92.09,92.2,92.05,92.07,56712.0,73.4827,73.5705,73.4508,73.4667,56712.0
2019-08-23 09:45:00,92.06,92.09,91.92,91.94,57396.0,73.4588,73.4827,73.347,73.363,57396.0
2019-08-23 09:50:00,91.94,91.99,91.92,91.95,43905.0,73.363,73.4029,73.347,73.371,43905.0
2019-08-23 09:55:00,91.94,92.03,91.92,92.01,31807.0,73.363,73.4348,73.347,73.4189,31807.0
2019-08-23 10:00:00,92.02,92.24,91.91,92.17,59559.0,73.4268,73.6024,73.3391,73.5465,59559.0
2019-08-23 10:05:00,92.17,92.27,92.14,92.15,95875.0,73.5465,73.6263,73.5226,73.5306,95875.0
2019-08-23 10:10:00,92.14,92.25,91.99,92.22,63153.0,73.5226,73.6104,73.4029,73.5864,63153.0
2019-08-23 10:15:00,92.23,92.34,92.19,92.27,38715.0,73.5944,73.6822,73.5625,73.6263,38715.0
2019-08-23 10:20:00,92.27,92.3,92.21,92.24,41451.0,73.6263,73.6503,73.5785,73.6024,41451.0
2019-08-23 10:25:00,92.24,92.31,92.22,92.26,36030.0,73.6024,73.6582,73.5864,73.6183,36030.0
2019-08-23 10:30:00,92.27,92.38,92.25,92.38,31216.0,73.6263,73.7141,73.6104,73.7141,31216.0
2019-08-23 10:35:00,92.38,92.41,92.29,92.31,66521.0,73.7141,73.738,73.6423,73.6582,66521.0
2019-08-23 10:40:00,92.32,92.46,92.31,92.44,33987.0,73.6662,73.7779,73.6582,73.762,33987.0
2019-08-23 10:45:00,92.45,92.53,92.42,92.44,34736.0,73.77,73.8338,73.746,73.762,34736.0
2019-08-23 10:50:00,92.45,92.55,92.45,92.47,21652.0,73.77,73.8498,73.77,73.7859,21652.0
2019-08-23 10:55:00,92.47,92.5,92.4,92.4,43442.0,73.7859,73.8099,73.7301,73.7301,43442.0
2019-08-23 11:00:00,92.41,92.43,91.85,91.92,141543.0,73.738,73.754,73.2912,73.347,141543.0
2019-08-23 11:05:00,91.9,91.94,91.5,91.51,125936.0,73.3311,73.363,73.0119,73.0199,125936.0
2019-08-23 11:10:00,91.51,91.83,91.46,91.83,66468.0,73.0199,73.2752,72.98,73.2752,66468.0
2019-08-23 11:15:00,91.84,92.07,91.8,92.04,22569.0,73.2832,73.4667,73.2513,73.4428,22569.0
2019-08-23 11:20:00,92.02,92.03,91.79,91.79,24296.0,73.4268,73.4348,73.2433,73.2433,24296.0
2019-08-23 11:25:00,91.78,91.81,91.65,91.8,33925.0,73.2353,73.2593,73.1316,73.2513,33925.0
2019-08-23 11:30:00,91.78,91.8,91.66,91.67,35258.0,73.2353,73.2513,73.1396,73.1476,35258.0
2019-08-23 11:35:00,91.68,91.73,91.5,91.59,29419.0,73.1555,73.1954,73.0119,73.0837,29419.0
2019-08-23 11:40:00,91.58,91.59,91.44,91.58,26308.0,73.0757,73.0837,72.964,73.0757,26308.0
2019-08-23 11:45:00,91.58,91.58,91.4,91.43,22567.0,73.0757,73.0757,72.9321,72.9561,22567.0
2019-08-23 11:50:00,91.44,91.48,91.41,91.43,33900.0,72.964,72.996,72.9401,72.9561,33900.0
2019-08-23 11:55:00,91.43,91.5,91.38,91.42,51847.0,72.9561,73.0119,72.9162,72.9481,51847.0
2019-08-23 12:00:00,91.43,91.57,91.4,91.55,28003.0,72.9561,73.0678,72.9321,73.0518,28003.0
2019-08-23 12:05:00,91.54,91.55,91.43,91.54,36543.0,73.0438,73.0518,72.9561,73.0438,36543.0
2019-08-23 12:10:00,91.54,91.63,91.49,91.62,24214.0,73.0438,73.1156,73.0039,73.1077,24214.0
2019-08-23 12:15:00,91.61,91.67,91.61,91.64,29710.0,73.0997,73.1476,73.0997,73.1236,29710.0
2019-08-23 12:20:00,91.62,91.62,91.53,91.55,43574.0,73.1077,73.1077,73.0358,73.0518,43574.0
2019-08-23 12:25:00,91.56,91.56,91.46,91.47,19279.0,73.0598,73.0598,72.98,72.988,19279.0
2019-08-23 12:30:00,91.46,91.52,91.43,91.49,23118.0,72.98,73.0279,72.9561,73.0039,23118.0
2019-08-23 12:35:00,91.47,91.53,91.47,91.53,12742.0,72.988,73.0358,72.988,73.0358,12742.0
2019-08-23 12:40:00,91.53,91.59,91.44,91.45,29138.0,73.0358,73.0837,72.964,72.972,29138.0
2019-08-23 12:45:00,91.45,91.47,91.31,91.35,46495.0,72.972,72.988,72.8603,72.8922,46495.0
2019-08-23 12:50:00,91.35,91.35,91.28,91.3,22266.0,72.8922,72.8922,72.8364,72.8523,22266.0
2019-08-23 12:55:00,91.29,91.4,91.25,91.36,40506.0,72.8443,72.9321,72.8124,72.9002,40506.0
2019-08-23 13:00:00,91.35,91.38,91.27,91.36,24238.0,72.8922,72.9162,72.8284,72.9002,24238.0
2019-08-23 13:05:00,91.35,91.38,91.3,91.34,28654.0,72.8922,72.9162,72.8523,72.8842,28654.0
2019-08-23 13:10:00,91.33,91.49,91.32,91.48,28314.0,72.8763,73.0039,72.8683,72.996,28314.0
2019-08-23 13:15:00,91.5,91.51,91.36,91.38,22612.0,73.0119,73.0199,72.9002,72.9162,22612.0
2019-08-23 13:20:00,91.37,91.38,91.31,91.32,27961.0,72.9082,72.9162,72.8603,72.8683,27961.0
2019-08-23 13:25:00,91.31,91.38,91.26,91.3,40877.0,72.8603,72.9162,72.8204,72.8523,40877.0
2019-08-23 13:30:00,91.29,91.35,91.27,91.35,17427.0,72.8443,72.8922,72.8284,72.8922,17427.0
2019-08-23 13:35:00,91.35,91.38,91.29,91.35,13252.0,72.8922,72.9162,72.8443,72.8922,13252.0
2019-08-23 13:40:00,91.34,91.37,91.3,91.35,25299.0,72.8842,72.9082,72.8523,72.8922,25299.0
2019-08-23 13:45:00,91.36,91.47,91.34,91.35,19395.0,72.9002,72.988,72.8842,72.8922,19395.0
2019-08-23 13:50:00,91.36,91.44,91.35,91.42,7902.0,72.9002,72.964,72.8922,72.9481,7902.0
2019-08-23 13:55:00,91.42,91.42,91.31,91.34,31106.0,72.9481,72.9481,72.8603,72.8842,31106.0
2019-08-23 14:00:00,91.34,91.36,91.3,91.34,42879.0,72.8842,72.9002,72.8523,72.8842,42879.0
2019-08-23 14:05:00,91.33,91.46,91.32,91.4,36178.0,72.8763,72.98,72.8683,72.9321,36178.0
2019-08-23 14:10:00,91.39,91.41,91.34,91.34,61732.0,72.9241,72.9401,72.8842,72.8842,61732.0
2019-08-23 14:15:00,91.35,91.37,91.25,91.29,23909.0,72.8922,72.9082,72.8124,72.8443,23909.0
2019-08-23 14:20:00,91.29,91.3,91.27,91.3,5015.0,72.8443,72.8523,72.8284,72.8523,5015.0
2019-08-23 14:25:00,91.31,91.36,91.28,91.33,14019.0,72.8603,72.9002,72.8364,72.8763,14019.0
2019-08-23 14:30:00,91.34,91.41,91.31,91.35,19669.0,72.8842,72.9401,72.8603,72.8922,19669.0
2019-08-23 14:35:00,91.36,91.36,91.21,91.21,33787.0,72.9002,72.9002,72.7805,72.7805,33787.0
2019-08-23 14:40:00,91.22,91.31,91.18,91.18,22283.0,72.7885,72.8603,72.7566,72.7566,22283.0
2019-08-23 14:45:00,91.2,91.21,91.1,91.11,26543.0,72.7725,72.7805,72.6927,72.7007,26543.0
2019-08-23 14:50:00,91.1,91.16,91.04,91.11,34786.0,72.6927,72.7406,72.6449,72.7007,34786.0
2019-08-23 14:55:00,91.11,91.21,91.09,91.18,63555.0,72.7007,72.7805,72.6848,72.7566,63555.0
2019-08-23 15:00:00,91.17,91.17,91.11,91.17,50377.0,72.7486,72.7486,72.7007,72.7486,50377.0
2019-08-23 15:05:00,91.16,91.21,91.14,91.2,60866.0,72.7406,72.7805,72.7247,72.7725,60866.0
2019-08-23 15:10:00,91.19,91.2,91.01,91.04,67174.0,72.7645,72.7725,72.6209,72.6449,67174.0
2019-08-23 15:15:00,91.04,91.09,90.98,91.06,39874.0,72.6449,72.6848,72.597,72.6608,39874.0
2019-08-23 15:20:00,91.07,91.12,91.01,91.04,30356.0,72.6688,72.7087,72.6209,72.6449,30356.0
2019-08-23 15:25:00,91.03,91.04,90.94,90.94,26518.0,72.6369,72.6449,72.5651,72.5651,26518.0
2019-08-23 15:30:00,90.94,90.94,90.78,90.8,36595.0,72.5651,72.5651,72.4374,72.4533,36595.0
2019-08-23 15:35:00,90.8,90.8,90.69,90.7,33151.0,72.4533,72.4533,72.3656,72.3736,33151.0
2019-08-23 15:40:00,90.7,90.71,90.57,90.68,37674.0,72.3736,72.3815,72.2698,72.3576,37674.0
2019-08-23 15:45:00,90.69,90.82,90.66,90.66,103815.0,72.3656,72.4693,72.3416,72.3416,103815.0
2019-08-23 15:50:00,90.65,90.65,90.44,90.44,287258.0,72.3337,72.3337,72.1661,72.1661,287258.0
2019-08-23 15:55:00,90.44,90.72,90.4,90.7,306515.0,72.1661,72.3895,72.1342,72.3736,306515.0
2019-08-26 09:30:00,91.2,91.32,90.85,91.28,96983.0,72.7725,72.8683,72.4932,72.8364,96983.0
2019-08-26 09:35:00,91.29,91.4,91.19,91.37,51566.0,72.8443,72.9321,72.7645,72.9082,51566.0
2019-08-26 09:40:00,91.36,91.42,91.29,91.35,44443.0,72.9002,72.9481,72.8443,72.8922,44443.0
2019-08-26 09:45:00,91.36,91.44,91.33,91.35,82026.0,72.9002,72.964,72.8763,72.8922,82026.0
2019-08-26 09:50:00,91.35,91.48,91.32,91.43,45434.0,72.8922,72.996,72.8683,72.9561,45434.0
2019-08-26 09:55:00,91.43,91.43,91.3,91.3,29671.0,72.9561,72.9561,72.8523,72.8523,29671.0
2019-08-26 10:00:00,91.31,91.31,91.04,91.05,64876.0,72.8603,72.8603,72.6449,72.6528,64876.0
2019-08-26 10:05:00,91.05,91.07,90.92,90.97,25063.0,72.6528,72.6688,72.5491,72.589,25063.0
2019-08-26 10:10:00,90.97,91.13,90.97,91.11,30647.0,72.589,72.7167,72.589,72.7007,30647.0
2019-08-26 10:15:00,91.11,91.14,90.99,91.07,31603.0,72.7007,72.7247,72.605,72.6688,31603.0
2019-08-26 10:20:00,91.07,91.07,90.93,91.0,41254.0,72.6688,72.6688,72.5571,72.6129,41254.0
2019-08-26 10:25:00,91.0,91.03,90.9,90.92,40881.0,72.6129,72.6369,72.5331,72.5491,40881.0
2019-08-26 10:30:00,90.9,90.98,90.88,90.9,22942.0,72.5331,72.597,72.5172,72.5331,22942.0
2019-08-26 10:35:00,90.88,90.89,90.78,90.87,35043.0,72.5172,72.5252,72.4374,72.5092,35043.0
2019-08-26 10:40:00,90.87,90.95,90.85,90.93,25658.0,72.5092,72.573,72.4932,72.5571,25658.0
2019-08-26 10:45:00,90.92,91.02,90.89,91.01,39235.0,72.5491,72.6289,72.5252,72.6209,39235.0
2019-08-26 10:50:00,91.0,91.07,91.0,91.06,21324.0,72.6129,72.6688,72.6129,72.6608,21324.0
2019-08-26 10:55:00,91.04,91.07,91.01,91.03,19042.0,72.6449,72.6688,72.6209,72.6369,19042.0
2019-08-26 11:00:00,91.03,91.14,91.0,91.11,23824.0,72.6369,72.7247,72.6129,72.7007,23824.0
2019-08-26 11:05:00,91.13,91.16,91.09,91.13,24471.0,72.7167,72.7406,72.6848,72.7167,24471.0
2019-08-26 11:10:00,91.13,91.3,91.13,91.29,47452.0,72.7167,72.8523,72.7167,72.8443,47452.0
2019-08-26 11:15:00,91.29,91.33,91.17,91.19,27029.0,72.8443,72.8763,72.7486,72.7645,27029.0
2019-08-26 11:20:00,91.2,91.21,91.15,91.2,13821.0,72.7725,72.7805,72.7326,72.7725,13821.0
2019-08-26 11:25:00,91.2,91.26,91.16,91.16,24313.0,72.7725,72.8204,72.7406,72.7406,24313.0
2019-08-26 11:30:00,91.16,91.19,91.13,91.15,23786.0,72.7406,72.7645,72.7167,72.7326,23786.0
2019-08-26 11:35:00,91.15,91.24,91.14,91.23,19421.0,72.7326,72.8044,72.7247,72.7965,19421.0
2019-08-26 11:40:00,91.22,91.23,91.16,91.16,8629.0,72.7885,72.7965,72.7406,72.7406,8629.0
2019-08-26 11:45:00,91.16,91.22,91.16,91.19,12589.0,72.7406,72.7885,72.7406,72.7645,12589.0
2019-08-26 11:50:00,91.2,91.21,91.16,91.2,13400.0,72.7725,72.7805,72.7406,72.7725,13400.0
2019-08-26 11:55:00,91.2,91.22,91.09,91.1,17948.0,72.7725,72.7885,72.6848,72.6927,17948.0
2019-08-26 12:00:00,91.12,91.18,91.1,91.12,20508.0,72.7087,72.7566,72.6927,72.7087,20508.0
2019-08-26 12:05:00,91.12,91.18,91.11,91.17,12807.0,72.7087,72.7566,72.7007,72.7486,12807.0
2019-08-26 12:10:00,91.16,91.17,91.11,91.11,12545.0,72.7406,72.7486,72.7007,72.7007,12545.0
2019-08-26 12:15:00,91.1,91.1,90.99,91.01,25907.0,72.6927,72.6927,72.605,72.6209,25907.0
2019-08-26 12:20:00,91.03,91.2,91.02,91.17,14062.0,72.6369,72.7725,72.6289,72.7486,14062.0
2019-08-26 12:25:00,91.17,91.2,91.15,91.17,21710.0,72.7486,72.7725,72.7326,72.7486,21710.0
2019-08-26 12:30:00,91.18,91.18,91.11,91.15,16082.0,72.7566,72.7566,72.7007,72.7326,16082.0
2019-08-26 12:35:00,91.15,91.16,91.1,91.11,9633.0,72.7326,72.7406,72.6927,72.7007,9633.0
2019-08-26 12:40:00,91.1,91.13,91.07,91.12,11140.0,72.6927,72.7167,72.6688,72.7087,11140.0
2019-08-26 12:45:00,91.11,91.13,91.09,91.09,14612.0,72.7007,72.7167,72.6848,72.6848,14612.0
2019-08-26 12:50:00,91.09,91.15,91.09,91.14,20822.0,72.6848,72.7326,72.6848,72.7247,20822.0
2019-08-26 12:55:00,91.15,91.17,91.1,91.16,14076.0,72.7326,72.7486,72.6927,72.7406,14076.0
2019-08-26 13:00:00,91.17,91.18,91.15,91.15,21026.0,72.7486,72.7566,72.7326,72.7326,21026.0
2019-08-26 13:05:00,91.16,91.19,91.15,91.18,10214.0,72.7406,72.7645,72.7326,72.7566,10214.0
2019-08-26 13:10:00,91.16,91.19,91.13,91.13,11628.0,72.7406,72.7645,72.7167,72.7167,11628.0
2019-08-26 13:15:00,91.13,91.18,91.12,91.17,11727.0,72.7167,72.7566,72.7087,72.7486,11727.0
2019-08-26 13:20:00,91.16,91.16,91.13,91.14,11068.0,72.7406,72.7406,72.7167,72.7247,11068.0
2019-08-26 13:25:00,91.13,91.13,91.07,91.11,9023.0,72.7167,72.7167,72.6688,72.7007,9023.0
2019-08-26 13:30:00,91.11,91.11,91.04,91.06,11110.0,72.7007,72.7007,72.6449,72.6608,11110.0
2019-08-26 13:35:00,91.06,91.08,91.06,91.07,10624.0,72.6608,72.6768,72.6608,72.6688,10624.0
2019-08-26 13:40:00,91.06,91.08,91.02,91.07,14670.0,72.6608,72.6768,72.6289,72.6688,14670.0
2019-08-26 13:45:00,91.08,91.13,91.05,91.12,20726.0,72.6768,72.7167,72.6528,72.7087,20726.0
2019-08-26 13:50:00,91.11,91.11,90.99,91.0,15013.0,72.7007,72.7007,72.605,72.6129,15013.0
2019-08-26 13:55:00,90.99,90.99,90.88,90.88,21487.0,72.605,72.605,72.5172,72.5172,21487.0
2019-08-26 14:00:00,90.89,90.91,90.85,90.88,49521.0,72.5252,72.5411,72.4932,72.5172,49521.0
2019-08-26 14:05:00,90.87,90.9,90.84,90.9,8383.0,72.5092,72.5331,72.4853,72.5331,8383.0
2019-08-26 14:10:00,90.9,90.92,90.86,90.87,14856.0,72.5331,72.5491,72.5012,72.5092,14856.0
2019-08-26 14:15:00,90.87,90.87,90.78,90.79,26832.0,72.5092,72.5092,72.4374,72.4454,26832.0
2019-08-26 14:20:00,90.8,90.88,90.77,90.84,18971.0,72.4533,72.5172,72.4294,72.4853,18971.0
2019-08-26 14:25:00,90.85,90.9,90.84,90.9,9245.0,72.4932,72.5331,72.4853,72.5331,9245.0
2019-08-26 14:30:00,90.89,90.96,90.88,90.92,27677.0,72.5252,72.581,72.5172,72.5491,27677.0
2019-08-26 14:35:00,90.93,90.98,90.91,90.96,30323.0,72.5571,72.597,72.5411,72.581,30323.0
2019-08-26 14:40:00,90.96,90.99,90.93,90.94,31980.0,72.581,72.605,72.5571,72.5651,31980.0
2019-08-26 14:45:00,90.95,90.98,90.93,90.94,14738.0,72.573,72.597,72.5571,72.5651,14738.0
2019-08-26 14:50:00,90.95,90.97,90.87,90.93,16640.0,72.573,72.589,72.5092,72.5571,16640.0
2019-08-26 14:55:00,90.94,91.0,90.92,91.0,22164.0,72.5651,72.6129,72.5491,72.6129,22164.0
2019-08-26 15:00:00,91.01,91.13,91.01,91.04,26046.0,72.6209,72.7167,72.6209,72.6449,26046.0
2019-08-26 15:05:00,91.03,91.03,90.96,91.03,15906.0,72.6369,72.6369,72.581,72.6369,15906.0
2019-08-26 15:10:00,91.03,91.08,91.01,91.06,31900.0,72.6369,72.6768,72.6209,72.6608,31900.0
2019-08-26 15:15:00,91.06,91.19,91.05,91.13,36243.0,72.6608,72.7645,72.6528,72.7167,36243.0
2019-08-26 15:20:00,91.13,91.15,91.1,91.13,30028.0,72.7167,72.7326,72.6927,72.7167,30028.0
2019-08-26 15:25:00,91.13,91.13,91.06,91.07,43058.0,72.7167,72.7167,72.6608,72.6688,43058.0
2019-08-26 15:30:00,91.07,91.16,91.06,91.08,51131.0,72.6688,72.7406,72.6608,72.6768,51131.0
2019-08-26 15:35:00,91.1,91.16,91.08,91.1,24296.0,72.6927,72.7406,72.6768,72.6927,24296.0
2019-08-26 15:40:00,91.09,91.11,91.06,91.11,25681.0,72.6848,72.7007,72.6608,72.7007,25681.0
2019-08-26 15:45:00,91.11,91.2,91.1,91.15,41463.0,72.7007,72.7725,72.6927,72.7326,41463.0
2019-08-26 15:50:00,91.15,91.3,91.15,91.29,62607.0,72.7326,72.8523,72.7326,72.8443,62607.0
2019-08-26 15:55:00,91.29,91.45,91.28,91.43,184549.0,72.8443,72.972,72.8364,72.9561,184549.0
2019-08-27 09:30:00,91.87,92.13,91.84,91.98,62243.0,73.3071,73.5146,73.2832,73.3949,62243.0
2019-08-27 09:35:00,91.96,91.97,91.84,91.9,50335.0,73.379,73.3869,73.2832,73.3311,50335.0
2019-08-27 09:40:00,91.89,92.01,91.87,91.97,45979.0,73.3231,73.4189,73.3071,73.3869,45979.0
2019-08-27 09:45:00,91.97,92.06,91.94,92.04,48744.0,73.3869,73.4588,73.363,73.4428,48744.0
2019-08-27 09:50:00,92.03,92.04,91.91,92.03,60966.0,73.4348,73.4428,73.3391,73.4348,60966.0
2019-08-27 09:55:00,92.03,92.03,91.96,92.01,23008.0,73.4348,73.4348,73.379,73.4189,23008.0
2019-08-27 10:00:00,92.01,92.1,91.98,92.04,67646.0,73.4189,73.4907,73.3949,73.4428,67646.0
2019-08-27 10:05:00,92.03,92.1,92.0,92.0,17554.0,73.4348,73.4907,73.4109,73.4109,17554.0
2019-08-27 10:10:00,91.99,92.01,91.94,91.98,23908.0,73.4029,73.4189,73.363,73.3949,23908.0
2019-08-27 10:15:00,91.99,92.07,91.97,92.06,27192.0,73.4029,73.4667,73.3869,73.4588,27192.0
2019-08-27 10:20:00,92.06,92.07,91.88,91.92,22307.0,73.4588,73.4667,73.3151,73.347,22307.0
2019-08-27 10:25:00,91.92,91.96,91.9,91.94,24102.0,73.347,73.379,73.3311,73.363,24102.0
2019-08-27 10:30:00,91.93,92.05,91.93,91.96,15027.0,73.355,73.4508,73.355,73.379,15027.0
2019-08-27 10:35:00,91.95,92.0,91.91,91.91,11046.0,73.371,73.4109,73.3391,73.3391,11046.0
2019-08-27 10:40:00,91.92,91.95,91.83,91.92,34438.0,73.347,73.371,73.2752,73.347,34438.0
2019-08-27 10:45:00,91.92,91.96,91.89,91.95,40960.0,73.347,73.379,73.3231,73.371,40960.0
2019-08-27 10:50:00,91.95,91.95,91.88,91.88,45087.0,73.371,73.371,73.3151,73.3151,45087.0
2019-08-27 10:55:00,91.89,91.92,91.83,91.84,18606.0,73.3231,73.347,73.2752,73.2832,18606.0
2019-08-27 11:00:00,91.84,91.86,91.77,91.8,22040.0,73.2832,73.2992,73.2274,73.2513,22040.0
2019-08-27 11:05:00,91.79,91.79,91.7,91.72,18046.0,73.2433,73.2433,73.1715,73.1875,18046.0
2019-08-27 11:10:00,91.73,91.75,91.7,91.74,18646.0,73.1954,73.2114,73.1715,73.2034,18646.0
2019-08-27 11:15:00,91.75,91.76,91.68,91.68,25165.0,73.2114,73.2194,73.1555,73.1555,25165.0
2019-08-27 11:20:00,91.68,91.72,91.67,91.69,23573.0,73.1555,73.1875,73.1476,73.1635,23573.0
2019-08-27 11:25:00,91.7,91.79,91.7,91.75,17669.0,73.1715,73.2433,73.1715,73.2114,17669.0
2019-08-27 11:30:00,91.75,91.85,91.75,91.85,44965.0,73.2114,73.2912,73.2114,73.2912,44965.0
2019-08-27 11:35:00,91.84,91.85,91.78,91.8,13803.0,73.2832,73.2912,73.2353,73.2513,13803.0
2019-08-27 11:40:00,91.79,91.84,91.72,91.79,33493.0,73.2433,73.2832,73.1875,73.2433,33493.0
2019-08-27 11:45:00,91.81,91.86,91.8,91.83,27954.0,73.2593,73.2992,73.2513,73.2752,27954.0
2019-08-27 11:50:00,91.82,91.83,91.76,91.78,15513.0,73.2673,73.2752,73.2194,73.2353,15513.0
2019-08-27 11:55:00,91.79,91.81,91.69,91.74,16608.0,73.2433,73.2593,73.1635,73.2034,16608.0
2019-08-27 12:00:00,91.74,91.79,91.69,91.69,21814.0,73.2034,73.2433,73.1635,73.1635,21814.0
2019-08-27 12:05:00,91.69,91.72,91.65,91.7,16800.0,73.1635,73.1875,73.1316,73.1715,16800.0
2019-08-27 12:10:00,91.7,91.73,91.66,91.67,6774.0,73.1715,73.1954,73.1396,73.1476,6774.0
2019-08-27 12:15:00,91.69,91.7,91.65,91.68,10768.0,73.1635,73.1715,73.1316,73.1555,10768.0
2019-08-27 12:20:00,91.68,91.72,91.66,91.7,13612.0,73.1555,73.1875,73.1396,73.1715,13612.0
2019-08-27 12:25:00,91.7,91.73,91.67,91.69,18025.0,73.1715,73.1954,73.1476,73.1635,18025.0
2019-08-27 12:30:00,91.68,91.74,91.58,91.58,91920.0,73.1555,73.2034,73.0757,73.0757,91920.0
2019-08-27 12:35:00,91.57,91.61,91.55,91.58,39032.0,73.0678,73.0997,73.0518,73.0757,39032.0
2019-08-27 12:40:00,91.56,91.57,91.46,91.57,35558.0,73.0598,73.0678,72.98,73.0678,35558.0
2019-08-27 12:45:00,91.58,91.62,91.56,91.57,13705.0,73.0757,73.1077,73.0598,73.0678,13705.0
2019-08-27 12:50:00,91.57,91.58,91.42,91.42,14663.0,73.0678,73.0757,72.9481,72.9481,14663.0
2019-08-27 12:55:00,91.43,91.46,91.42,91.44,14397.0,72.9561,72.98,72.9481,72.964,14397.0
2019-08-27 13:00:00,91.44,91.5,91.43,91.49,15692.0,72.964,73.0119,72.9561,73.0039,15692.0
2019-08-27 13:05:00,91.49,91.55,91.44,91.53,44644.0,73.0039,73.0518,72.964,73.0358,44644.0
2019-08-27 13:10:00,91.5,91.52,91.48,91.49,7034.0,73.0119,73.0279,72.996,73.0039,7034.0
2019-08-27 13:15:00,91.49,91.54,91.39,91.54,19967.0,73.0039,73.0438,72.9241,73.0438,19967.0
2019-08-27 13:20:00,91.54,91.63,91.54,91.6,11618.0,73.0438,73.1156,73.0438,73.0917,11618.0
2019-08-27 13:25:00,91.6,91.67,91.59,91.66,12093.0,73.0917,73.1476,73.0837,73.1396,12093.0
2019-08-27 13:30:00,91.66,91.73,91.63,91.72,18328.0,73.1396,73.1954,73.1156,73.1875,18328.0
2019-08-27 13:35:00,91.72,91.89,91.72,91.76,34362.0,73.1875,73.3231,73.1875,73.2194,34362.0
2019-08-27 13:40:00,91.77,91.89,91.76,91.87,43170.0,73.2274,73.3231,73.2194,73.3071,43170.0
2019-08-27 13:45:00,91.87,91.87,91.82,91.85,11933.0,73.3071,73.3071,73.2673,73.2912,11933.0
2019-08-27 13:50:00,91.86,91.88,91.82,91.83,13653.0,73.2992,73.3151,73.2673,73.2752,13653.0
2019-08-27 13:55:00,91.82,91.84,91.8,91.84,15660.0,73.2673,73.2832,73.2513,73.2832,15660.0
2019-08-27 14:00:00,91.84,91.89,91.74,91.76,26294.0,73.2832,73.3231,73.2034,73.2194,26294.0
2019-08-27 14:05:00,91.76,91.8,91.72,91.72,33149.0,73.2194,73.2513,73.1875,73.1875,33149.0
2019-08-27 14:10:00,91.71,91.72,91.6,91.65,31173.0,73.1795,73.1875,73.0917,73.1316,31173.0
2019-08-27 14:15:00,91.65,91.67,91.62,91.64,70202.0,73.1316,73.1476,73.1077,73.1236,70202.0
2019-08-27 14:20:00,91.64,91.67,91.57,91.61,81440.0,73.1236,73.1476,73.0678,73.0997,81440.0
2019-08-27 14:25:00,91.62,91.62,91.57,91.58,22197.0,73.1077,73.1077,73.0678,73.0757,22197.0
2019-08-27 14:30:00,91.56,91.59,91.54,91.59,8399.0,73.0598,73.0837,73.0438,73.0837,8399.0
2019-08-27 14:35:00,91.59,91.61,91.56,91.6,39108.0,73.0837,73.0997,73.0598,73.0917,39108.0
2019-08-27 14:40:00,91.61,91.63,91.54,91.62,35799.0,73.0997,73.1156,73.0438,73.1077,35799.0
2019-08-27 14:45:00,91.6,91.64,91.56,91.62,13342.0,73.0917,73.1236,73.0598,73.1077,13342.0
2019-08-27 14:50:00,91.62,91.67,91.58,91.67,22397.0,73.1077,73.1476,73.0757,73.1476,22397.0
2019-08-27 14:55:00,91.67,91.68,91.62,91.63,15350.0,73.1476,73.1555,73.1077,73.1156,15350.0
2019-08-27 15:00:00,91.64,91.73,91.61,91.7,26125.0,73.1236,73.1954,73.0997,73.1715,26125.0
2019-08-27 15:05:00,91.71,91.71,91.64,91.64,19629.0,73.1795,73.1795,73.1236,73.1236,19629.0
2019-08-27 15:10:00,91.64,91.64,91.55,91.58,31849.0,73.1236,73.1236,73.0518,73.0757,31849.0
2019-08-27 15:15:00,91.59,91.6,91.49,91.55,24366.0,73.0837,73.0917,73.0039,73.0518,24366.0
2019-08-27 15:20:00,91.55,91.55,91.45,91.53,26246.0,73.0518,73.0518,72.972,73.0358,26246.0
2019-08-27 15:25:00,91.53,91.55,91.41,91.44,26735.0,73.0358,73.0518,72.9401,72.964,26735.0
2019-08-27 15:30:00,91.44,91.46,91.35,91.39,43004.0,72.964,72.98,72.8922,72.9241,43004.0
2019-08-27 15:35:00,91.39,91.4,91.31,91.36,49297.0,72.9241,72.9321,72.8603,72.9002,49297.0
2019-08-27 15:40:00,91.37,91.42,91.31,91.33,41857.0,72.9082,72.9481,72.8603,72.8763,41857.0
2019-08-27 15:45:00,91.33,91.41,91.3,91.36,112034.0,72.8763,72.9401,72.8523,72.9002,112034.0
2019-08-27 15:50:00,91.35,91.36,91.19,91.22,85277.0,72.8922,72.9002,72.7645,72.7885,85277.0
2019-08-27 15:55:00,91.21,91.21,91.06,91.09,356487.0,72.7805,72.7805,72.6608,72.6848,356487.0
2019-08-28 09:30:00,91.02,91.48,90.97,91.03,62028.0,72.6289,72.996,72.589,72.6369,62028.0
2019-08-28 09:35:00,91.0,91.11,90.91,91.06,63422.0,72.6129,72.7007,72.5411,72.6608,63422.0
2019-08-28 09:40:00,91.06,91.2,91.02,91.12,37994.0,72.6608,72.7725,72.6289,72.7087,37994.0
2019-08-28 09:45:00,91.13,91.28,91.08,91.21,65544.0,72.7167,72.8364,72.6768,72.7805,65544.0
2019-08-28 09:50:00,91.22,91.25,91.1,91.15,272307.0,72.7885,72.8124,72.6927,72.7326,272307.0
2019-08-28 09:55:00,91.16,91.32,91.14,91.28,120628.0,72.7406,72.8683,72.7247,72.8364,120628.0
2019-08-28 10:00:00,91.3,91.32,91.23,91.29,101570.0,72.8523,72.8683,72.7965,72.8443,101570.0
2019-08-28 10:05:00,91.3,91.41,91.28,91.41,23968.0,72.8523,72.9401,72.8364,72.9401,23968.0
2019-08-28 10:10:00,91.41,91.41,91.3,91.33,36943.0,72.9401,72.9401,72.8523,72.8763,36943.0
2019-08-28 10:15:00,91.32,91.43,91.31,91.37,19479.0,72.8683,72.9561,72.8603,72.9082,19479.0
2019-08-28 10:20:00,91.38,91.46,91.35,91.4,34012.0,72.9162,72.98,72.8922,72.9321,34012.0
2019-08-28 10:25:00,91.41,91.44,91.33,91.39,43057.0,72.9401,72.964,72.8763,72.9241,43057.0
2019-08-28 10:30:00,91.39,91.46,91.3,91.31,50184.0,72.9241,72.98,72.8523,72.8603,50184.0
2019-08-28 10:35:00,91.3,91.32,91.22,91.23,107294.0,72.8523,72.8683,72.7885,72.7965,107294.0
2019-08-28 10:40:00,91.23,91.41,91.22,91.37,60420.0,72.7965,72.9401,72.7885,72.9082,60420.0
2019-08-28 10:45:00,91.37,91.37,91.24,91.25,44207.0,72.9082,72.9082,72.8044,72.8124,44207.0
2019-08-28 10:50:00,91.26,91.35,91.24,91.32,79556.0,72.8204,72.8922,72.8044,72.8683,79556.0
2019-08-28 10:55:00,91.32,91.33,91.29,91.31,63950.0,72.8683,72.8763,72.8443,72.8603,63950.0
2019-08-28 11:00:00,91.31,91.34,91.28,91.33,98227.0,72.8603,72.8842,72.8364,72.8763,98227.0
2019-08-28 11:05:00,91.35,91.4,91.33,91.33,14521.0,72.8922,72.9321,72.8763,72.8763,14521.0
2019-08-28 11:10:00,91.33,91.36,91.27,91.29,45428.0,72.8763,72.9002,72.8284,72.8443,45428.0
2019-08-28 11:15:00,91.29,91.43,91.29,91.41,29336.0,72.8443,72.9561,72.8443,72.9401,29336.0
2019-08-28 11:20:00,91.42,91.53,91.39,91.44,47707.0,72.9481,73.0358,72.9241,72.964,47707.0
2019-08-28 11:25:00,91.44,91.51,91.41,91.5,19384.0,72.964,73.0199,72.9401,73.0119,19384.0
2019-08-28 11:30:00,91.49,91.51,91.4,91.42,30398.0,73.0039,73.0199,72.9321,72.9481,30398.0
2019-08-28 11:35:00,91.42,91.43,91.36,91.42,24637.0,72.9481,72.9561,72.9002,72.9481,24637.0
2019-08-28 11:40:00,91.41,91.5,91.41,91.48,18906.0,72.9401,73.0119,72.9401,72.996,18906.0
2019-08-28 11:45:00,91.48,91.51,91.44,91.48,18009.0,72.996,73.0199,72.964,72.996,18009.0
2019-08-28 11:50:00,91.48,91.58,91.48,91.58,18381.0,72.996,73.0757,72.996,73.0757,18381.0
2019-08-28 11:55:00,91.58,91.58,91.52,91.53,20071.0,73.0757,73.0757,73.0279,73.0358,20071.0
2019-08-28 12:00:00,91.54,91.57,91.5,91.55,15503.0,73.0438,73.0678,73.0119,73.0518,15503.0
2019-08-28 12:05:00,91.55,91.56,91.51,91.55,12504.0,73.0518,73.0598,73.0199,73.0518,12504.0
2019-08-28 12:10:00,91.53,91.53,91.42,91.48,22880.0,73.0358,73.0358,72.9481,72.996,22880.0
2019-08-28 12:15:00,91.5,91.52,91.48,91.5,20202.0,73.0119,73.0279,72.996,73.0119,20202.0
2019-08-28 12:20:00,91.5,91.56,91.47,91.52,38156.0,73.0119,73.0598,72.988,73.0279,38156.0
2019-08-28 12:25:00,91.52,91.52,91.4,91.43,21421.0,73.0279,73.0279,72.9321,72.9561,21421.0
2019-08-28 12:30:00,91.44,91.44,91.39,91.4,8615.0,72.964,72.964,72.9241,72.9321,8615.0
2019-08-28 12:35:00,91.41,91.42,91.35,91.35,16452.0,72.9401,72.9481,72.8922,72.8922,16452.0
2019-08-28 12:40:00,91.35,91.37,91.29,91.33,22169.0,72.8922,72.9082,72.8443,72.8763,22169.0
2019-08-28 12:45:00,91.35,91.38,91.34,91.35,23750.0,72.8922,72.9162,72.8842,72.8922,23750.0
2019-08-28 12:50:00,91.34,91.45,91.33,91.45,21163.0,72.8842,72.972,72.8763,72.972,21163.0
2019-08-28 12:55:00,91.44,91.52,91.43,91.51,11944.0,72.964,73.0279,72.9561,73.0199,11944.0
2019-08-28 13:00:00,91.5,91.52,91.48,91.51,9118.0,73.0119,73.0279,72.996,73.0199,9118.0
2019-08-28 13:05:00,91.5,91.5,91.43,91.44,11026.0,73.0119,73.0119,72.9561,72.964,11026.0
2019-08-28 13:10:00,91.44,91.44,91.37,91.39,29189.0,72.964,72.964,72.9082,72.9241,29189.0
2019-08-28 13:15:00,91.39,91.42,91.36,91.4,6550.0,72.9241,72.9481,72.9002,72.9321,6550.0
2019-08-28 13:20:00,91.41,91.42,91.36,91.37,14399.0,72.9401,72.9481,72.9002,72.9082,14399.0
2019-08-28 13:25:00,91.37,91.4,91.36,91.37,11046.0,72.9082,72.9321,72.9002,72.9082,11046.0
2019-08-28 13:30:00,91.38,91.43,91.37,91.43,32887.0,72.9162,72.9561,72.9082,72.9561,32887.0
2019-08-28 13:35:00,91.42,91.44,91.4,91.41,29494.0,72.9481,72.964,72.9321,72.9401,29494.0
2019-08-28 13:40:00,91.41,91.44,91.39,91.42,10112.0,72.9401,72.964,72.9241,72.9481,10112.0
2019-08-28 13:45:00,91.43,91.48,91.4,91.4,20067.0,72.9561,72.996,72.9321,72.9321,20067.0
2019-08-28 13:50:00,91.4,91.42,91.36,91.38,26342.0,72.9321,72.9481,72.9002,72.9162,26342.0
2019-08-28 13:55:00,91.37,91.39,91.34,91.35,9179.0,72.9082,72.9241,72.8842,72.8922,9179.0
2019-08-28 14:00:00,91.35,91.38,91.34,91.34,16701.0,72.8922,72.9162,72.8842,72.8842,16701.0
2019-08-28 14:05:00,91.34,91.35,91.3,91.32,21490.0,72.8842,72.8922,72.8523,72.8683,21490.0
2019-08-28 14:10:00,91.32,91.34,91.23,91.26,34729.0,72.8683,72.8842,72.7965,72.8204,34729.0
2019-08-28 14:15:00,91.26,91.29,91.24,91.28,26078.0,72.8204,72.8443,72.8044,72.8364,26078.0
2019-08-28 14:20:00,91.29,91.3,91.25,91.29,18318.0,72.8443,72.8523,72.8124,72.8443,18318.0
2019-08-28 14:25:00,91.3,91.33,91.29,91.33,18111.0,72.8523,72.8763,72.8443,72.8763,18111.0
2019-08-28 14:30:00,91.33,91.37,91.33,91.36,18371.0,72.8763,72.9082,72.8763,72.9002,18371.0
2019-08-28 14:35:00,91.35,91.38,91.34,91.35,14558.0,72.8922,72.9162,72.8842,72.8922,14558.0
2019-08-28 14:40:00,91.34,91.36,91.3,91.31,18944.0,72.8842,72.9002,72.8523,72.8603,18944.0
2019-08-28 14:45:00,91.31,91.44,91.3,91.44,19207.0,72.8603,72.964,72.8523,72.964,19207.0
2019-08-28 14:50:00,91.45,91.48,91.43,91.44,15065.0,72.972,72.996,72.9561,72.964,15065.0
2019-08-28 14:55:00,91.43,91.49,91.42,91.49,21637.0,72.9561,73.0039,72.9481,73.0039,21637.0
2019-08-28 15:00:00,91.48,91.49,91.41,91.42,11875.0,72.996,73.0039,72.9401,72.9481,11875.0
2019-08-28 15:05:00,91.41,91.49,91.41,91.48,31263.0,72.9401,73.0039,72.9401,72.996,31263.0
2019-08-28 15:10:00,91.48,91.5,91.42,91.46,18703.0,72.996,73.0119,72.9481,72.98,18703.0
2019-08-28 15:15:00,91.47,91.48,91.43,91.48,24656.0,72.988,72.996,72.9561,72.996,24656.0
2019-08-28 15:20:00,91.47,91.48,91.4,91.45,80197.0,72.988,72.996,72.9321,72.972,80197.0
2019-08-28 15:25:00,91.45,91.47,91.39,91.4,43089.0,72.972,72.988,72.9241,72.9321,43089.0
2019-08-28 15:30:00,91.41,91.42,91.31,91.31,51615.0,72.9401,72.9481,72.8603,72.8603,51615.0
2019-08-28 15:35:00,91.31,91.43,91.3,91.42,43676.0,72.8603,72.9561,72.8523,72.9481,43676.0
2019-08-28 15:40:00,91.42,91.46,91.41,91.45,37207.0,72.9481,72.98,72.9401,72.972,37207.0
2019-08-28 15:45:00,91.44,91.49,91.44,91.46,43983.0,72.964,73.0039,72.964,72.98,43983.0
2019-08-28 15:50:00,91.46,91.48,91.41,91.45,80345.0,72.98,72.996,72.9401,72.972,80345.0
2019-08-28 15:55:00,91.44,91.45,91.33,91.42,207599.0,72.964,72.972,72.8763,72.9481,207599.0
2019-08-29 09:30:00,91.69,92.11,91.69,91.78,110456.0,73.1635,73.4987,73.1635,73.2353,110456.0
2019-08-29 09:35:00,91.79,91.9,91.76,91.81,72133.0,73.2433,73.3311,73.2194,73.2593,72133.0
2019-08-29 09:40:00,91.81,91.93,91.81,91.88,36103.0,73.2593,73.355,73.2593,73.3151,36103.0
2019-08-29 09:45:00,91.89,91.96,91.89,91.92,35494.0,73.3231,73.379,73.3231,73.347,35494.0
2019-08-29 09:50:00,91.93,92.01,91.9,91.99,24335.0,73.355,73.4189,73.3311,73.4029,24335.0
2019-08-29 09:55:00,92.0,92.01,91.8,91.81,155497.0,73.4109,73.4189,73.2513,73.2593,155497.0
2019-08-29 10:00:00,91.8,91.85,91.73,91.76,33001.0,73.2513,73.2912,73.1954,73.2194,33001.0
2019-08-29 10:05:00,91.76,91.81,91.65,91.65,12407.0,73.2194,73.2593,73.1316,73.1316,12407.0
2019-08-29 10:10:00,91.68,91.72,91.64,91.71,27051.0,73.1555,73.1875,73.1236,73.1795,27051.0
2019-08-29 10:15:00,91.73,91.82,91.72,91.82,26359.0,73.1954,73.2673,73.1875,73.2673,26359.0
2019-08-29 10:20:00,91.82,91.9,91.8,91.85,14175.0,73.2673,73.3311,73.2513,73.2912,14175.0
2019-08-29 10:25:00,91.84,91.91,91.81,91.89,14591.0,73.2832,73.3391,73.2593,73.3231,14591.0
2019-08-29 10:30:00,91.89,92.03,91.89,92.01,27218.0,73.3231,73.4348,73.3231,73.4189,27218.0
2019-08-29 10:35:00,92.02,92.05,91.81,91.93,135784.0,73.4268,73.4508,73.2593,73.355,135784.0
2019-08-29 10:40:00,91.93,91.95,91.85,91.92,19055.0,73.355,73.371,73.2912,73.347,19055.0
2019-08-29 10:45:00,91.91,91.92,91.8,91.8,15972.0,73.3391,73.347,73.2513,73.2513,15972.0
2019-08-29 10:50:00,91.81,91.88,91.8,91.84,13048.0,73.2593,73.3151,73.2513,73.2832,13048.0
2019-08-29 10:55:00,91.85,91.99,91.84,91.99,11381.0,73.2912,73.4029,73.2832,73.4029,11381.0
2019-08-29 11:00:00,91.97,91.99,91.92,91.93,15625.0,73.3869,73.4029,73.347,73.355,15625.0
2019-08-29 11:05:00,91.92,91.95,91.89,91.94,22818.0,73.347,73.371,73.3231,73.363,22818.0
2019-08-29 11:10:00,91.94,91.95,91.9,91.91,40589.0,73.363,73.371,73.3311,73.3391,40589.0
2019-08-29 11:15:00,91.92,91.96,91.89,91.93,18716.0,73.347,73.379,73.3231,73.355,18716.0
2019-08-29 11:20:00,91.92,91.95,91.88,91.93,14626.0,73.347,73.371,73.3151,73.355,14626.0
2019-08-29 11:25:00,91.93,91.94,91.9,91.93,10263.0,73.355,73.363,73.3311,73.355,10263.0
2019-08-29 11:30:00,91.93,91.98,91.92,91.98,17049.0,73.355,73.3949,73.347,73.3949,17049.0
2019-08-29 11:35:00,91.98,92.06,91.97,91.99,10157.0,73.3949,73.4588,73.3869,73.4029,10157.0
2019-08-29 11:40:00,91.99,92.03,91.99,92.01,17066.0,73.4029,73.4348,73.4029,73.4189,17066.0
2019-08-29 11:45:00,92.01,92.04,92.0,92.02,20371.0,73.4189,73.4428,73.4109,73.4268,20371.0
2019-08-29 11:50:00,92.01,92.02,91.98,92.0,7598.0,73.4189,73.4268,73.3949,73.4109,7598.0
2019-08-29 11:55:00,92.0,92.12,92.0,92.09,31136.0,73.4109,73.5066,73.4109,73.4827,31136.0
2019-08-29 12:00:00,92.1,92.17,92.09,92.14,20708.0,73.4907,73.5465,73.4827,73.5226,20708.0
2019-08-29 12:05:00,92.13,92.14,92.06,92.06,7066.0,73.5146,73.5226,73.4588,73.4588,7066.0
2019-08-29 12:10:00,92.07,92.12,92.07,92.1,12349.0,73.4667,73.5066,73.4667,73.4907,12349.0
2019-08-29 12:15:00,92.1,92.13,92.08,92.11,9525.0,73.4907,73.5146,73.4747,73.4987,9525.0
2019-08-29 12:20:00,92.11,92.13,92.1,92.11,8642.0,73.4987,73.5146,73.4907,73.4987,8642.0
2019-08-29 12:25:00,92.11,92.12,92.08,92.1,5589.0,73.4987,73.5066,73.4747,73.4907,5589.0
2019-08-29 12:30:00,92.09,92.18,92.07,92.17,51120.0,73.4827,73.5545,73.4667,73.5465,51120.0
2019-08-29 12:35:00,92.18,92.24,92.17,92.19,19383.0,73.5545,73.6024,73.5465,73.5625,19383.0
2019-08-29 12:40:00,92.19,92.24,92.16,92.17,15354.0,73.5625,73.6024,73.5386,73.5465,15354.0
2019-08-29 12:45:00,92.17,92.18,92.13,92.15,19161.0,73.5465,73.5545,73.5146,73.5306,19161.0
2019-08-29 12:50:00,92.16,92.18,92.13,92.16,10885.0,73.5386,73.5545,73.5146,73.5386,10885.0
2019-08-29 12:55:00,92.17,92.2,92.16,92.17,10900.0,73.5465,73.5705,73.5386,73.5465,10900.0
2019-08-29 13:00:00,92.18,92.2,92.14,92.2,16941.0,73.5545,73.5705,73.5226,73.5705,16941.0
2019-08-29 13:05:00,92.2,92.2,92.15,92.16,19111.0,73.5705,73.5705,73.5306,73.5386,19111.0
2019-08-29 13:10:00,92.16,92.21,92.16,92.2,10486.0,73.5386,73.5785,73.5386,73.5705,10486.0
2019-08-29 13:15:00,92.2,92.21,92.16,92.18,9845.0,73.5705,73.5785,73.5386,73.5545,9845.0
2019-08-29 13:20:00,92.19,92.2,92.15,92.18,20364.0,73.5625,73.5705,73.5306,73.5545,20364.0
2019-08-29 13:25:00,92.17,92.18,92.13,92.13,18339.0,73.5465,73.5545,73.5146,73.5146,18339.0
2019-08-29 13:30:00,92.13,92.16,92.12,92.16,9211.0,73.5146,73.5386,73.5066,73.5386,9211.0
2019-08-29 13:35:00,92.15,92.17,92.12,92.15,9562.0,73.5306,73.5465,73.5066,73.5306,9562.0
2019-08-29 13:40:00,92.15,92.19,92.14,92.17,11009.0,73.5306,73.5625,73.5226,73.5465,11009.0
2019-08-29 13:45:00,92.17,92.19,92.15,92.17,13886.0,73.5465,73.5625,73.5306,73.5465,13886.0
2019-08-29 13:50:00,92.16,92.19,92.16,92.19,8957.0,73.5386,73.5625,73.5386,73.5625,8957.0
2019-08-29 13:55:00,92.19,92.19,92.13,92.18,19494.0,73.5625,73.5625,73.5146,73.5545,19494.0
2019-08-29 14:00:00,92.18,92.21,92.16,92.19,43054.0,73.5545,73.5785,73.5386,73.5625,43054.0
2019-08-29 14:05:00,92.19,92.21,92.18,92.21,23946.0,73.5625,73.5785,73.5545,73.5785,23946.0
2019-08-29 14:10:00,92.21,92.25,92.2,92.22,38024.0,73.5785,73.6104,73.5705,73.5864,38024.0
2019-08-29 14:15:00,92.22,92.22,92.12,92.17,37285.0,73.5864,73.5864,73.5066,73.5465,37285.0
2019-08-29 14:20:00,92.16,92.18,92.13,92.15,46592.0,73.5386,73.5545,73.5146,73.5306,46592.0
2019-08-29 14:25:00,92.15,92.16,92.1,92.16,105234.0,73.5306,73.5386,73.4907,73.5386,105234.0
2019-08-29 14:30:00,92.15,92.17,92.12,92.14,63974.0,73.5306,73.5465,73.5066,73.5226,63974.0
2019-08-29 14:35:00,92.14,92.16,92.13,92.15,20842.0,73.5226,73.5386,73.5146,73.5306,20842.0
2019-08-29 14:40:00,92.14,92.16,92.14,92.15,10572.0,73.5226,73.5386,73.5226,73.5306,10572.0
2019-08-29 14:45:00,92.16,92.18,92.14,92.17,33096.0,73.5386,73.5545,73.5226,73.5465,33096.0
2019-08-29 14:50:00,92.18,92.18,92.14,92.16,18862.0,73.5545,73.5545,73.5226,73.5386,18862.0
2019-08-29 14:55:00,92.15,92.18,92.14,92.16,10665.0,73.5306,73.5545,73.5226,73.5386,10665.0
2019-08-29 15:00:00,92.16,92.17,92.09,92.14,29583.0,73.5386,73.5465,73.4827,73.5226,29583.0
2019-08-29 15:05:00,92.13,92.15,92.09,92.1,16612.0,73.5146,73.5306,73.4827,73.4907,16612.0
2019-08-29 15:10:00,92.11,92.14,92.09,92.13,19562.0,73.4987,73.5226,73.4827,73.5146,19562.0
2019-08-29 15:15:00,92.13,92.14,92.1,92.13,13609.0,73.5146,73.5226,73.4907,73.5146,13609.0
2019-08-29 15:20:00,92.13,92.14,92.06,92.09,30358.0,73.5146,73.5226,73.4588,73.4827,30358.0
2019-08-29 15:25:00,92.09,92.11,92.03,92.05,19048.0,73.4827,73.4987,73.4348,73.4508,19048.0
2019-08-29 15:30:00,92.06,92.1,92.06,92.06,25352.0,73.4588,73.4907,73.4588,73.4588,25352.0
2019-08-29 15:35:00,92.06,92.08,92.05,92.07,14119.0,73.4588,73.4747,73.4508,73.4667,14119.0
2019-08-29 15:40:00,92.07,92.07,92.04,92.04,21219.0,73.4667,73.4667,73.4428,73.4428,21219.0
2019-08-29 15:45:00,92.03,92.12,92.02,92.11,34498.0,73.4348,73.5066,73.4268,73.4987,34498.0
2019-08-29 15:50:00,92.11,92.15,92.05,92.06,47639.0,73.4987,73.5306,73.4508,73.4588,47639.0
2019-08-29 15:55:00,92.07,92.16,92.06,92.15,152168.0,73.4667,73.5386,73.4588,73.5306,152168.0
2019-08-30 09:30:00,92.41,92.44,92.24,92.38,68252.0,73.738,73.762,73.6024,73.7141,68252.0
2019-08-30 09:35:00,92.39,92.4,92.28,92.28,65218.0,73.7221,73.7301,73.6343,73.6343,65218.0
2019-08-30 09:40:00,92.29,92.3,92.0,92.03,38382.0,73.6423,73.6503,73.4109,73.4348,38382.0
2019-08-30 09:45:00,92.03,92.11,92.03,92.07,32809.0,73.4348,73.4987,73.4348,73.4667,32809.0
2019-08-30 09:50:00,92.1,92.17,92.01,92.02,40821.0,73.4907,73.5465,73.4189,73.4268,40821.0
2019-08-30 09:55:00,92.02,92.14,91.94,92.12,91790.0,73.4268,73.5226,73.363,73.5066,91790.0
2019-08-30 10:00:00,92.13,92.28,92.08,92.28,37566.0,73.5146,73.6343,73.4747,73.6343,37566.0
2019-08-30 10:05:00,92.28,92.33,92.22,92.26,18137.0,73.6343,73.6742,73.5864,73.6183,18137.0
2019-08-30 10:10:00,92.27,92.28,92.12,92.21,38459.0,73.6263,73.6343,73.5066,73.5785,38459.0
2019-08-30 10:15:00,92.22,92.24,92.19,92.22,11682.0,73.5864,73.6024,73.5625,73.5864,11682.0
2019-08-30 10:20:00,92.21,92.23,92.11,92.2,28710.0,73.5785,73.5944,73.4987,73.5705,28710.0
2019-08-30 10:25:00,92.2,92.25,92.19,92.23,22556.0,73.5705,73.6104,73.5625,73.5944,22556.0
2019-08-30 10:30:00,92.25,92.28,92.23,92.25,15110.0,73.6104,73.6343,73.5944,73.6104,15110.0
2019-08-30 10:35:00,92.24,92.28,92.22,92.22,9539.0,73.6024,73.6343,73.5864,73.5864,9539.0
2019-08-30 10:40:00,92.23,92.26,92.19,92.24,17959.0,73.5944,73.6183,73.5625,73.6024,17959.0
2019-08-30 10:45:00,92.24,92.26,92.2,92.21,19113.0,73.6024,73.6183,73.5705,73.5785,19113.0
2019-08-30 10:50:00,92.21,92.22,92.12,92.19,20561.0,73.5785,73.5864,73.5066,73.5625,20561.0
2019-08-30 10:55:00,92.2,92.21,92.15,92.19,23120.0,73.5705,73.5785,73.5306,73.5625,23120.0
2019-08-30 11:00:00,92.18,92.19,92.04,92.04,25425.0,73.5545,73.5625,73.4428,73.4428,25425.0
2019-08-30 11:05:00,92.06,92.12,92.05,92.11,18655.0,73.4588,73.5066,73.4508,73.4987,18655.0
2019-08-30 11:10:00,92.09,92.17,91.96,92.02,56958.0,73.4827,73.5465,73.379,73.4268,56958.0
2019-08-30 11:15:00,92.03,92.07,91.91,91.92,18083.0,73.4348,73.4667,73.3391,73.347,18083.0
2019-08-30 11:20:00,91.93,91.97,91.81,91.82,84397.0,73.355,73.3869,73.2593,73.2673,84397.0
2019-08-30 11:25:00,91.83,91.91,91.81,91.89,174181.0,73.2752,73.3391,73.2593,73.3231,174181.0
2019-08-30 11:30:00,91.88,92.05,91.88,92.05,36239.0,73.3151,73.4508,73.3151,73.4508,36239.0
2019-08-30 11:35:00,92.05,92.11,92.03,92.04,16079.0,73.4508,73.4987,73.4348,73.4428,16079.0
2019-08-30 11:40:00,92.06,92.08,92.02,92.07,6789.0,73.4588,73.4747,73.4268,73.4667,6789.0
2019-08-30 11:45:00,92.06,92.11,92.05,92.11,4872.0,73.4588,73.4987,73.4508,73.4987,4872.0
2019-08-30 11:50:00,92.11,92.11,92.05,92.09,3741.0,73.4987,73.4987,73.4508,73.4827,3741.0
2019-08-30 11:55:00,92.09,92.11,92.04,92.09,22505.0,73.4827,73.4987,73.4428,73.4827,22505.0
2019-08-30 12:00:00,92.08,92.16,92.08,92.16,49700.0,73.4747,73.5386,73.4747,73.5386,49700.0
2019-08-30 12:05:00,92.16,92.19,92.11,92.13,36661.0,73.5386,73.5625,73.4987,73.5146,36661.0
2019-08-30 12:10:00,92.13,92.17,92.11,92.14,41061.0,73.5146,73.5465,73.4987,73.5226,41061.0
2019-08-30 12:15:00,92.13,92.18,92.13,92.17,6633.0,73.5146,73.5545,73.5146,73.5465,6633.0
2019-08-30 12:20:00,92.17,92.18,92.15,92.17,8260.0,73.5465,73.5545,73.5306,73.5465,8260.0
2019-08-30 12:25:00,92.17,92.26,92.17,92.24,19111.0,73.5465,73.6183,73.5465,73.6024,19111.0
2019-08-30 12:30:00,92.25,92.26,92.21,92.21,14296.0,73.6104,73.6183,73.5785,73.5785,14296.0
2019-08-30 12:35:00,92.23,92.26,92.22,92.25,6353.0,73.5944,73.6183,73.5864,73.6104,6353.0
2019-08-30 12:40:00,92.24,92.25,92.19,92.22,10188.0,73.6024,73.6104,73.5625,73.5864,10188.0
2019-08-30 12:45:00,92.21,92.24,92.19,92.22,12590.0,73.5785,73.6024,73.5625,73.5864,12590.0
2019-08-30 12:50:00,92.21,92.22,92.16,92.2,39068.0,73.5785,73.5864,73.5386,73.5705,39068.0
2019-08-30 12:55:00,92.21,92.25,92.21,92.21,7904.0,73.5785,73.6104,73.5785,73.5785,7904.0
2019-08-30 13:00:00,92.22,92.25,92.21,92.21,14403.0,73.5864,73.6104,73.5785,73.5785,14403.0
2019-08-30 13:05:00,92.21,92.22,92.15,92.15,258344.0,73.5785,73.5864,73.5306,73.5306,258344.0
2019-08-30 13:10:00,92.15,92.17,92.1,92.15,170278.0,73.5306,73.5465,73.4907,73.5306,170278.0
2019-08-30 13:15:00,92.15,92.22,92.13,92.21,259021.0,73.5306,73.5864,73.5146,73.5785,259021.0
2019-08-30 13:20:00,92.22,92.3,92.21,92.27,136908.0,73.5864,73.6503,73.5785,73.6263,136908.0
2019-08-30 13:25:00,92.27,92.3,92.27,92.28,27184.0,73.6263,73.6503,73.6263,73.6343,27184.0
2019-08-30 13:30:00,92.27,92.32,92.25,92.27,20530.0,73.6263,73.6662,73.6104,73.6263,20530.0
2019-08-30 13:35:00,92.26,92.26,92.22,92.23,24138.0,73.6183,73.6183,73.5864,73.5944,24138.0
2019-08-30 13:40:00,92.23,92.26,92.22,92.23,43038.0,73.5944,73.6183,73.5864,73.5944,43038.0
2019-08-30 13:45:00,92.25,92.28,92.24,92.28,57733.0,73.6104,73.6343,73.6024,73.6343,57733.0
2019-08-30 13:50:00,92.28,92.32,92.27,92.28,68912.0,73.6343,73.6662,73.6263,73.6343,68912.0
2019-08-30 13:55:00,92.27,92.28,92.19,92.23,70409.0,73.6263,73.6343,73.5625,73.5944,70409.0
2019-08-30 14:00:00,92.22,92.28,92.22,92.27,44461.0,73.5864,73.6343,73.5864,73.6263,44461.0
2019-08-30 14:05:00,92.27,92.28,92.23,92.28,68307.0,73.6263,73.6343,73.5944,73.6343,68307.0
2019-08-30 14:10:00,92.28,92.29,92.24,92.29,65701.0,73.6343,73.6423,73.6024,73.6423,65701.0
2019-08-30 14:15:00,92.29,92.36,92.28,92.36,65574.0,73.6423,73.6981,73.6343,73.6981,65574.0
2019-08-30 14:20:00,92.36,92.38,92.33,92.37,99111.0,73.6981,73.7141,73.6742,73.7061,99111.0
2019-08-30 14:25:00,92.37,92.4,92.37,92.37,45913.0,73.7061,73.7301,73.7061,73.7061,45913.0
2019-08-30 14:30:00,92.38,92.39,92.33,92.34,61289.0,73.7141,73.7221,73.6742,73.6822,61289.0
2019-08-30 14:35:00,92.35,92.37,92.33,92.36,103273.0,73.6902,73.7061,73.6742,73.6981,103273.0
2019-08-30 14:40:00,92.36,92.36,92.25,92.35,101544.0,73.6981,73.6981,73.6104,73.6902,101544.0
2019-08-30 14:45:00,92.34,92.36,92.32,92.35,44160.0,73.6822,73.6981,73.6662,73.6902,44160.0
2019-08-30 14:50:00,92.35,92.39,92.33,92.37,125711.0,73.6902,73.7221,73.6742,73.7061,125711.0
2019-08-30 14:55:00,92.38,92.43,92.37,92.4,66016.0,73.7141,73.754,73.7061,73.7301,66016.0
2019-08-30 15:00:00,92.4,92.41,92.32,92.38,57146.0,73.7301,73.738,73.6662,73.7141,57146.0
2019-08-30 15:05:00,92.39,92.41,92.34,92.39,65896.0,73.7221,73.738,73.6822,73.7221,65896.0
2019-08-30 15:10:00,92.39,92.42,92.34,92.36,103614.0,73.7221,73.746,73.6822,73.6981,103614.0
2019-08-30 15:15:00,92.36,92.37,92.29,92.31,46387.0,73.6981,73.7061,73.6423,73.6582,46387.0
2019-08-30 15:20:00,92.3,92.34,92.3,92.33,30009.0,73.6503,73.6822,73.6503,73.6742,30009.0
2019-08-30 15:25:00,92.34,92.47,92.33,92.45,78315.0,73.6822,73.7859,73.6742,73.77,78315.0
2019-08-30 15:30:00,92.46,92.51,92.43,92.49,129526.0,73.7779,73.8178,73.754,73.8019,129526.0
2019-08-30 15:35:00,92.49,92.5,92.36,92.36,104912.0,73.8019,73.8099,73.6981,73.6981,104912.0
2019-08-30 15:40:00,92.36,92.39,92.27,92.33,99689.0,73.6981,73.7221,73.6263,73.6742,99689.0
2019-08-30 15:45:00,92.33,92.42,92.32,92.41,133878.0,73.6742,73.746,73.6662,73.738,133878.0
2019-08-30 15:50:00,92.41,92.45,92.32,92.36,125679.0,73.738,73.77,73.6662,73.6981,125679.0
2019-08-30 15:55:00,92.37,92.42,92.19,92.23,415119.0,73.7061,73.746,73.5625,73.5944,415119.0
2019-09-03 09:30:00,92.2,92.3,92.0,92.14,313649.0,73.5705,73.6503,73.4109,73.5226,313649.0
2019-09-03 09:35:00,92.16,92.23,92.11,92.2,73399.0,73.5386,73.5944,73.4987,73.5705,73399.0
2019-09-03 09:40:00,92.2,92.33,92.17,92.3,62539.0,73.5705,73.6742,73.5465,73.6503,62539.0
2019-09-03 09:45:00,92.3,92.46,92.29,92.37,62597.0,73.6503,73.7779,73.6423,73.7061,62597.0
2019-09-03 09:50:00,92.38,92.55,92.38,92.55,148016.0,73.7141,73.8498,73.7141,73.8498,148016.0
2019-09-03 09:55:00,92.56,92.59,92.49,92.56,73689.0,73.8577,73.8817,73.8019,73.8577,73689.0
2019-09-03 10:00:00,92.53,92.6,92.4,92.55,197591.0,73.8338,73.8896,73.7301,73.8498,197591.0
2019-09-03 10:05:00,92.55,92.71,92.54,92.63,86200.0,73.8498,73.9774,73.8418,73.9136,86200.0
2019-09-03 10:10:00,92.63,92.73,92.5,92.53,47462.0,73.9136,73.9934,73.8099,73.8338,47462.0
2019-09-03 10:15:00,92.52,92.78,92.52,92.73,59251.0,73.8258,74.0333,73.8258,73.9934,59251.0
2019-09-03 10:20:00,92.74,92.75,92.64,92.68,66771.0,74.0014,74.0093,73.9216,73.9535,66771.0
2019-09-03 10:25:00,92.67,92.73,92.61,92.71,61757.0,73.9455,73.9934,73.8976,73.9774,61757.0
2019-09-03 10:30:00,92.7,92.83,92.69,92.83,55138.0,73.9694,74.0732,73.9615,74.0732,55138.0
2019-09-03 10:35:00,92.83,92.96,92.82,92.94,62879.0,74.0732,74.1769,74.0652,74.1609,62879.0
2019-09-03 10:40:00,92.94,93.01,92.84,92.87,59590.0,74.1609,74.2168,74.0812,74.1051,59590.0
2019-09-03 10:45:00,92.87,92.99,92.85,92.97,51809.0,74.1051,74.2008,74.0891,74.1849,51809.0
2019-09-03 10:50:00,92.96,93.05,92.96,93.02,88746.0,74.1769,74.2487,74.1769,74.2248,88746.0
2019-09-03 10:55:00,93.02,93.07,92.99,93.01,53387.0,74.2248,74.2647,74.2008,74.2168,53387.0
2019-09-03 11:00:00,93.02,93.11,92.99,93.06,340545.0,74.2248,74.2966,74.2008,74.2567,340545.0
2019-09-03 11:05:00,93.05,93.24,93.05,93.16,61816.0,74.2487,74.4003,74.2487,74.3365,61816.0
2019-09-03 11:10:00,93.16,93.2,93.08,93.08,66168.0,74.3365,74.3684,74.2727,74.2727,66168.0
2019-09-03 11:15:00,93.08,93.08,92.99,93.07,49981.0,74.2727,74.2727,74.2008,74.2647,49981.0
2019-09-03 11:20:00,93.07,93.12,93.01,93.1,35039.0,74.2647,74.3046,74.2168,74.2886,35039.0
2019-09-03 11:25:00,93.11,93.12,92.89,93.01,58616.0,74.2966,74.3046,74.1211,74.2168,58616.0
2019-09-03 11:30:00,93.03,93.05,92.94,93.0,34133.0,74.2328,74.2487,74.1609,74.2088,34133.0
2019-09-03 11:35:00,93.02,93.08,92.98,93.05,29384.0,74.2248,74.2727,74.1929,74.2487,29384.0
2019-09-03 11:40:00,93.05,93.11,93.01,93.04,49471.0,74.2487,74.2966,74.2168,74.2407,49471.0
2019-09-03 11:45:00,93.04,93.09,93.01,93.06,54852.0,74.2407,74.2806,74.2168,74.2567,54852.0
2019-09-03 11:50:00,93.06,93.18,93.05,93.15,24119.0,74.2567,74.3525,74.2487,74.3285,24119.0
2019-09-03 11:55:00,93.15,93.16,93.08,93.13,29358.0,74.3285,74.3365,74.2727,74.3126,29358.0
2019-09-03 12:00:00,93.13,93.23,93.12,93.18,43601.0,74.3126,74.3924,74.3046,74.3525,43601.0
2019-09-03 12:05:00,93.16,93.19,93.08,93.08,43261.0,74.3365,74.3604,74.2727,74.2727,43261.0
2019-09-03 12:10:00,93.08,93.16,93.08,93.15,53075.0,74.2727,74.3365,74.2727,74.3285,53075.0
2019-09-03 12:15:00,93.15,93.17,93.11,93.16,38663.0,74.3285,74.3445,74.2966,74.3365,38663.0
2019-09-03 12:20:00,93.17,93.18,93.07,93.08,25784.0,74.3445,74.3525,74.2647,74.2727,25784.0
2019-09-03 12:25:00,93.09,93.12,93.08,93.1,21871.0,74.2806,74.3046,74.2727,74.2886,21871.0
2019-09-03 12:30:00,93.1,93.1,93.0,93.03,54299.0,74.2886,74.2886,74.2088,74.2328,54299.0
2019-09-03 12:35:00,93.02,93.08,93.02,93.07,31789.0,74.2248,74.2727,74.2248,74.2647,31789.0
2019-09-03 12:40:00,93.08,93.14,93.07,93.13,24896.0,74.2727,74.3205,74.2647,74.3126,24896.0
2019-09-03 12:45:00,93.14,93.18,93.11,93.17,20674.0,74.3205,74.3525,74.2966,74.3445,20674.0
2019-09-03 12:50:00,93.17,93.17,93.02,93.02,51763.0,74.3445,74.3445,74.2248,74.2248,51763.0
2019-09-03 12:55:00,93.02,93.04,93.0,93.02,31298.0,74.2248,74.2407,74.2088,74.2248,31298.0
2019-09-03 13:00:00,93.03,93.03,92.93,92.93,45459.0,74.2328,74.2328,74.153,74.153,45459.0
2019-09-03 13:05:00,92.92,92.92,92.89,92.91,31253.0,74.145,74.145,74.1211,74.137,31253.0
2019-09-03 13:10:00,92.91,92.95,92.88,92.94,42728.0,74.137,74.1689,74.1131,74.1609,42728.0
2019-09-03 13:15:00,92.95,92.95,92.9,92.94,20834.0,74.1689,74.1689,74.129,74.1609,20834.0
2019-09-03 13:20:00,92.94,92.94,92.82,92.87,37721.0,74.1609,74.1609,74.0652,74.1051,37721.0
2019-09-03 13:25:00,92.86,92.92,92.86,92.9,18784.0,74.0971,74.145,74.0971,74.129,18784.0
2019-09-03 13:30:00,92.9,92.91,92.85,92.85,27334.0,74.129,74.137,74.0891,74.0891,27334.0
2019-09-03 13:35:00,92.85,92.89,92.84,92.88,39050.0,74.0891,74.1211,74.0812,74.1131,39050.0
2019-09-03 13:40:00,92.88,92.92,92.8,92.83,43830.0,74.1131,74.145,74.0492,74.0732,43830.0
2019-09-03 13:45:00,92.84,92.85,92.78,92.78,45961.0,74.0812,74.0891,74.0333,74.0333,45961.0
2019-09-03 13:50:00,92.78,92.79,92.73,92.73,50328.0,74.0333,74.0413,73.9934,73.9934,50328.0
2019-09-03 13:55:00,92.73,92.78,92.73,92.75,30323.0,73.9934,74.0333,73.9934,74.0093,30323.0
2019-09-03 14:00:00,92.75,92.81,92.73,92.81,39652.0,74.0093,74.0572,73.9934,74.0572,39652.0
2019-09-03 14:05:00,92.8,92.9,92.79,92.9,55945.0,74.0492,74.129,74.0413,74.129,55945.0
2019-09-03 14:10:00,92.9,92.91,92.85,92.86,52106.0,74.129,74.137,74.0891,74.0971,52106.0
2019-09-03 14:15:00,92.85,92.86,92.83,92.86,63230.0,74.0891,74.0971,74.0732,74.0971,63230.0
2019-09-03 14:20:00,92.87,92.95,92.84,92.84,28541.0,74.1051,74.1689,74.0812,74.0812,28541.0
2019-09-03 14:25:00,92.85,92.88,92.83,92.87,34752.0,74.0891,74.1131,74.0732,74.1051,34752.0
2019-09-03 14:30:00,92.86,92.91,92.84,92.85,29626.0,74.0971,74.137,74.0812,74.0891,29626.0
2019-09-03 14:35:00,92.85,92.94,92.85,92.94,29927.0,74.0891,74.1609,74.0891,74.1609,29927.0
2019-09-03 14:40:00,92.94,92.94,92.86,92.93,100583.0,74.1609,74.1609,74.0971,74.153,100583.0
2019-09-03 14:45:00,92.93,92.96,92.88,92.96,55913.0,74.153,74.1769,74.1131,74.1769,55913.0
2019-09-03 14:50:00,92.98,93.05,92.97,93.02,29300.0,74.1929,74.2487,74.1849,74.2248,29300.0
2019-09-03 14:55:00,93.03,93.08,93.03,93.06,36742.0,74.2328,74.2727,74.2328,74.2567,36742.0
2019-09-03 15:00:00,93.06,93.06,92.94,92.94,53727.0,74.2567,74.2567,74.1609,74.1609,53727.0
2019-09-03 15:05:00,92.95,92.97,92.9,92.95,27496.0,74.1689,74.1849,74.129,74.1689,27496.0
2019-09-03 15:10:00,92.97,93.0,92.94,92.97,51266.0,74.1849,74.2088,74.1609,74.1849,51266.0
2019-09-03 15:15:00,92.97,93.01,92.87,92.98,46095.0,74.1849,74.2168,74.1051,74.1929,46095.0
2019-09-03 15:20:00,92.98,93.02,92.97,93.01,100589.0,74.1929,74.2248,74.1849,74.2168,100589.0
2019-09-03 15:25:00,93.02,93.06,92.99,93.0,100311.0,74.2248,74.2567,74.2008,74.2088,100311.0
2019-09-03 15:30:00,92.99,92.99,92.88,92.98,104151.0,74.2008,74.2008,74.1131,74.1929,104151.0
2019-09-03 15:35:00,92.98,93.1,92.98,93.1,83961.0,74.1929,74.2886,74.1929,74.2886,83961.0
2019-09-03 15:40:00,93.1,93.11,93.01,93.06,63761.0,74.2886,74.2966,74.2168,74.2567,63761.0
2019-09-03 15:45:00,93.07,93.11,93.0,93.02,122222.0,74.2647,74.2966,74.2088,74.2248,122222.0
2019-09-03 15:50:00,93.02,93.11,93.01,93.1,128758.0,74.2248,74.2966,74.2168,74.2886,128758.0
2019-09-03 15:55:00,93.1,93.19,93.06,93.18,386908.0,74.2886,74.3604,74.2567,74.3525,386908.0
2019-09-04 09:30:00,93.55,93.8,93.55,93.73,173094.0,74.6477,74.8472,74.6477,74.7913,173094.0
2019-09-04 09:35:00,93.73,93.82,93.6,93.72,100176.0,74.7913,74.8631,74.6876,74.7833,100176.0
2019-09-04 09:40:00,93.73,93.9,93.73,93.89,178107.0,74.7913,74.927,74.7913,74.919,178107.0
2019-09-04 09:45:00,93.9,93.99,93.87,93.91,130989.0,74.927,74.9988,74.903,74.935,130989.0
2019-09-04 09:50:00,93.91,94.01,93.85,93.9,120212.0,74.935,75.0148,74.8871,74.927,120212.0
2019-09-04 09:55:00,93.89,93.94,93.81,93.87,86117.0,74.919,74.9589,74.8552,74.903,86117.0
2019-09-04 10:00:00,93.87,93.9,93.78,93.79,39866.0,74.903,74.927,74.8312,74.8392,39866.0
2019-09-04 10:05:00,93.8,93.81,93.65,93.66,38375.0,74.8472,74.8552,74.7275,74.7355,38375.0
2019-09-04 10:10:00,93.67,93.68,93.47,93.47,102917.0,74.7434,74.7514,74.5839,74.5839,102917.0
2019-09-04 10:15:00,93.46,93.57,93.44,93.55,76448.0,74.5759,74.6637,74.5599,74.6477,76448.0
2019-09-04 10:20:00,93.56,93.64,93.53,93.61,25920.0,74.6557,74.7195,74.6317,74.6956,25920.0
2019-09-04 10:25:00,93.61,93.71,93.6,93.67,51442.0,74.6956,74.7754,74.6876,74.7434,51442.0
2019-09-04 10:30:00,93.66,93.73,93.64,93.72,33802.0,74.7355,74.7913,74.7195,74.7833,33802.0
2019-09-04 10:35:00,93.72,93.79,93.69,93.79,16873.0,74.7833,74.8392,74.7594,74.8392,16873.0
2019-09-04 10:40:00,93.78,93.79,93.69,93.7,29754.0,74.8312,74.8392,74.7594,74.7674,29754.0
2019-09-04 10:45:00,93.69,93.75,93.68,93.71,12653.0,74.7594,74.8073,74.7514,74.7754,12653.0
2019-09-04 10:50:00,93.71,93.87,93.71,93.82,24799.0,74.7754,74.903,74.7754,74.8631,24799.0
2019-09-04 10:55:00,93.81,93.87,93.8,93.87,20883.0,74.8552,74.903,74.8472,74.903,20883.0
2019-09-04 11:00:00,93.87,93.89,93.84,93.86,16453.0,74.903,74.919,74.8791,74.8951,16453.0
2019-09-04 11:05:00,93.87,93.88,93.82,93.83,11529.0,74.903,74.911,74.8631,74.8711,11529.0
2019-09-04 11:10:00,93.83,93.85,93.73,93.73,34328.0,74.8711,74.8871,74.7913,74.7913,34328.0
2019-09-04 11:15:00,93.71,93.79,93.68,93.77,44889.0,74.7754,74.8392,74.7514,74.8232,44889.0
2019-09-04 11:20:00,93.77,93.86,93.76,93.79,40380.0,74.8232,74.8951,74.8153,74.8392,40380.0
2019-09-04 11:25:00,93.79,93.83,93.73,93.81,11551.0,74.8392,74.8711,74.7913,74.8552,11551.0
2019-09-04 11:30:00,93.81,93.81,93.7,93.74,19894.0,74.8552,74.8552,74.7674,74.7993,19894.0
2019-09-04 11:35:00,93.75,93.86,93.72,93.85,28199.0,74.8073,74.8951,74.7833,74.8871,28199.0
2019-09-04 11:40:00,93.85,93.94,93.85,93.92,22375.0,74.8871,74.9589,74.8871,74.9429,22375.0
2019-09-04 11:45:00,93.91,93.97,93.9,93.97,22867.0,74.935,74.9828,74.927,74.9828,22867.0
2019-09-04 11:50:00,93.97,94.04,93.95,93.99,26110.0,74.9828,75.0387,74.9669,74.9988,26110.0
2019-09-04 11:55:00,93.99,94.02,93.96,93.97,23409.0,74.9988,75.0227,74.9749,74.9828,23409.0
2019-09-04 12:00:00,93.98,94.01,93.96,93.96,17631.0,74.9908,75.0148,74.9749,74.9749,17631.0
2019-09-04 12:05:00,93.96,94.0,93.95,93.99,5795.0,74.9749,75.0068,74.9669,74.9988,5795.0
2019-09-04 12:10:00,94.0,94.07,93.98,94.01,10336.0,75.0068,75.0626,74.9908,75.0148,10336.0
2019-09-04 12:15:00,94.01,94.02,93.96,93.98,15904.0,75.0148,75.0227,74.9749,74.9908,15904.0
2019-09-04 12:20:00,93.98,93.99,93.93,93.97,19596.0,74.9908,74.9988,74.9509,74.9828,19596.0
2019-09-04 12:25:00,93.96,93.96,93.91,93.94,64111.0,74.9749,74.9749,74.935,74.9589,64111.0
2019-09-04 12:30:00,93.93,93.94,93.86,93.86,48121.0,74.9509,74.9589,74.8951,74.8951,48121.0
2019-09-04 12:35:00,93.87,93.92,93.85,93.91,14035.0,74.903,74.9429,74.8871,74.935,14035.0
2019-09-04 12:40:00,93.9,93.94,93.87,93.92,18723.0,74.927,74.9589,74.903,74.9429,18723.0
2019-09-04 12:45:00,93.9,93.92,93.88,93.9,21726.0,74.927,74.9429,74.911,74.927,21726.0
2019-09-04 12:50:00,93.89,93.94,93.88,93.93,43094.0,74.919,74.9589,74.911,74.9509,43094.0
2019-09-04 12:55:00,93.92,93.96,93.91,93.95,19715.0,74.9429,74.9749,74.935,74.9669,19715.0
2019-09-04 13:00:00,93.94,93.94,93.85,93.86,24909.0,74.9589,74.9589,74.8871,74.8951,24909.0
2019-09-04 13:05:00,93.86,93.89,93.83,93.89,96932.0,74.8951,74.919,74.8711,74.919,96932.0
2019-09-04 13:10:00,93.89,93.9,93.81,93.84,89213.0,74.919,74.927,74.8552,74.8791,89213.0
2019-09-04 13:15:00,93.83,93.84,93.8,93.82,33469.0,74.8711,74.8791,74.8472,74.8631,33469.0
2019-09-04 13:20:00,93.82,93.83,93.8,93.81,38460.0,74.8631,74.8711,74.8472,74.8552,38460.0
2019-09-04 13:25:00,93.82,93.83,93.76,93.79,24968.0,74.8631,74.8711,74.8153,74.8392,24968.0
2019-09-04 13:30:00,93.79,93.81,93.76,93.76,15846.0,74.8392,74.8552,74.8153,74.8153,15846.0
2019-09-04 13:35:00,93.76,93.78,93.73,93.74,15943.0,74.8153,74.8312,74.7913,74.7993,15943.0
2019-09-04 13:40:00,93.75,93.75,93.71,93.72,24835.0,74.8073,74.8073,74.7754,74.7833,24835.0
2019-09-04 13:45:00,93.73,93.75,93.69,93.72,18512.0,74.7913,74.8073,74.7594,74.7833,18512.0
2019-09-04 13:50:00,93.72,93.77,93.72,93.75,14900.0,74.7833,74.8232,74.7833,74.8073,14900.0
2019-09-04 13:55:00,93.73,93.79,93.73,93.79,20818.0,74.7913,74.8392,74.7913,74.8392,20818.0
2019-09-04 14:00:00,93.79,93.8,93.76,93.77,19873.0,74.8392,74.8472,74.8153,74.8232,19873.0
2019-09-04 14:05:00,93.78,93.78,93.71,93.73,14687.0,74.8312,74.8312,74.7754,74.7913,14687.0
2019-09-04 14:10:00,93.74,93.74,93.66,93.69,14348.0,74.7993,74.7993,74.7355,74.7594,14348.0
2019-09-04 14:15:00,93.69,93.76,93.69,93.75,17198.0,74.7594,74.8153,74.7594,74.8073,17198.0
2019-09-04 14:20:00,93.75,93.8,93.72,93.78,16937.0,74.8073,74.8472,74.7833,74.8312,16937.0
2019-09-04 14:25:00,93.79,93.88,93.78,93.88,27103.0,74.8392,74.911,74.8312,74.911,27103.0
2019-09-04 14:30:00,93.87,93.87,93.83,93.86,24481.0,74.903,74.903,74.8711,74.8951,24481.0
2019-09-04 14:35:00,93.87,93.89,93.83,93.89,54853.0,74.903,74.919,74.8711,74.919,54853.0
2019-09-04 14:40:00,93.88,93.89,93.83,93.86,31373.0,74.911,74.919,74.8711,74.8951,31373.0
2019-09-04 14:45:00,93.86,93.93,93.85,93.91,125097.0,74.8951,74.9509,74.8871,74.935,125097.0
2019-09-04 14:50:00,93.91,93.94,93.89,93.92,26079.0,74.935,74.9589,74.919,74.9429,26079.0
2019-09-04 14:55:00,93.92,93.93,93.86,93.91,51862.0,74.9429,74.9509,74.8951,74.935,51862.0
2019-09-04 15:00:00,93.92,93.97,93.91,93.97,23498.0,74.9429,74.9828,74.935,74.9828,23498.0
2019-09-04 15:05:00,93.96,93.97,93.93,93.95,21682.0,74.9749,74.9828,74.9509,74.9669,21682.0
2019-09-04 15:10:00,93.94,93.95,93.88,93.91,57221.0,74.9589,74.9669,74.911,74.935,57221.0
2019-09-04 15:15:00,93.9,93.92,93.76,93.76,43224.0,74.927,74.9429,74.8153,74.8153,43224.0
2019-09-04 15:20:00,93.75,93.83,93.73,93.79,32153.0,74.8073,74.8711,74.7913,74.8392,32153.0
2019-09-04 15:25:00,93.8,93.82,93.77,93.81,37037.0,74.8472,74.8631,74.8232,74.8552,37037.0
2019-09-04 15:30:00,93.8,93.97,93.79,93.9,108746.0,74.8472,74.9828,74.8392,74.927,108746.0
2019-09-04 15:35:00,93.9,93.94,93.86,93.91,58045.0,74.927,74.9589,74.8951,74.935,58045.0
2019-09-04 15:40:00,93.91,93.92,93.81,93.82,87931.0,74.935,74.9429,74.8552,74.8631,87931.0
2019-09-04 15:45:00,93.81,93.92,93.8,93.88,154355.0,74.8552,74.9429,74.8472,74.911,154355.0
2019-09-04 15:50:00,93.88,93.88,93.77,93.81,192483.0,74.911,74.911,74.8232,74.8552,192483.0
2019-09-04 15:55:00,93.8,93.96,93.79,93.93,576672.0,74.8472,74.9749,74.8392,74.9509,576672.0
2019-09-05 09:30:00,93.91,94.01,93.36,93.49,263007.0,74.935,75.0148,74.4961,74.5998,263007.0
2019-09-05 09:35:00,93.5,93.5,93.2,93.22,84907.0,74.6078,74.6078,74.3684,74.3844,84907.0
2019-09-05 09:40:00,93.21,93.24,93.1,93.14,74513.0,74.3764,74.4003,74.2886,74.3205,74513.0
2019-09-05 09:45:00,93.14,93.29,93.11,93.26,80474.0,74.3205,74.4402,74.2966,74.4163,80474.0
2019-09-05 09:50:00,93.27,93.58,93.27,93.57,64396.0,74.4243,74.6716,74.4243,74.6637,64396.0
2019-09-05 09:55:00,93.56,93.57,93.46,93.57,39224.0,74.6557,74.6637,74.5759,74.6637,39224.0
2019-09-05 10:00:00,93.58,93.7,93.44,93.44,93012.0,74.6716,74.7674,74.5599,74.5599,93012.0
2019-09-05 10:05:00,93.45,93.54,93.39,93.52,40436.0,74.5679,74.6397,74.52,74.6238,40436.0
2019-09-05 10:10:00,93.51,93.52,93.37,93.38,67596.0,74.6158,74.6238,74.5041,74.512,67596.0
2019-09-05 10:15:00,93.43,93.58,93.35,93.58,43380.0,74.5519,74.6716,74.4881,74.6716,43380.0
2019-09-05 10:20:00,93.58,93.58,93.43,93.49,53037.0,74.6716,74.6716,74.5519,74.5998,53037.0
2019-09-05 10:25:00,93.49,93.53,93.28,93.31,83984.0,74.5998,74.6317,74.4323,74.4562,83984.0
2019-09-05 10:30:00,93.31,93.4,93.27,93.36,91243.0,74.4562,74.528,74.4243,74.4961,91243.0
2019-09-05 10:35:00,93.36,93.44,93.34,93.43,100162.0,74.4961,74.5599,74.4801,74.5519,100162.0
2019-09-05 10:40:00,93.45,93.56,93.44,93.49,145069.0,74.5679,74.6557,74.5599,74.5998,145069.0
2019-09-05 10:45:00,93.49,93.53,93.39,93.42,43630.0,74.5998,74.6317,74.52,74.544,43630.0
2019-09-05 10:50:00,93.43,93.5,93.43,93.47,130451.0,74.5519,74.6078,74.5519,74.5839,130451.0
2019-09-05 10:55:00,93.48,93.48,93.31,93.41,182738.0,74.5918,74.5918,74.4562,74.536,182738.0
2019-09-05 11:00:00,93.41,93.46,93.36,93.45,167885.0,74.536,74.5759,74.4961,74.5679,167885.0
2019-09-05 11:05:00,93.45,93.52,93.43,93.45,65853.0,74.5679,74.6238,74.5519,74.5679,65853.0
2019-09-05 11:10:00,93.46,93.5,93.43,93.45,90404.0,74.5759,74.6078,74.5519,74.5679,90404.0
2019-09-05 11:15:00,93.45,93.47,93.21,93.22,93230.0,74.5679,74.5839,74.3764,74.3844,93230.0
2019-09-05 11:20:00,93.21,93.35,93.18,93.32,37927.0,74.3764,74.4881,74.3525,74.4642,37927.0
2019-09-05 11:25:00,93.34,93.4,93.31,93.39,22461.0,74.4801,74.528,74.4562,74.52,22461.0
2019-09-05 11:30:00,93.38,93.43,93.37,93.39,15016.0,74.512,74.5519,74.5041,74.52,15016.0
2019-09-05 11:35:00,93.4,93.42,93.35,93.38,17615.0,74.528,74.544,74.4881,74.512,17615.0
2019-09-05 11:40:00,93.39,93.41,93.31,93.31,18336.0,74.52,74.536,74.4562,74.4562,18336.0
2019-09-05 11:45:00,93.31,93.31,93.21,93.3,17584.0,74.4562,74.4562,74.3764,74.4482,17584.0
2019-09-05 11:50:00,93.3,93.3,93.16,93.2,26104.0,74.4482,74.4482,74.3365,74.3684,26104.0
2019-09-05 11:55:00,93.19,93.2,93.1,93.12,14549.0,74.3604,74.3684,74.2886,74.3046,14549.0
2019-09-05 12:00:00,93.11,93.17,93.07,93.16,19986.0,74.2966,74.3445,74.2647,74.3365,19986.0
2019-09-05 12:05:00,93.16,93.17,93.12,93.14,14091.0,74.3365,74.3445,74.3046,74.3205,14091.0
2019-09-05 12:10:00,93.15,93.22,93.15,93.22,9186.0,74.3285,74.3844,74.3285,74.3844,9186.0
2019-09-05 12:15:00,93.21,93.21,93.18,93.2,6476.0,74.3764,74.3764,74.3525,74.3684,6476.0
2019-09-05 12:20:00,93.19,93.2,93.14,93.19,10749.0,74.3604,74.3684,74.3205,74.3604,10749.0
2019-09-05 12:25:00,93.2,93.21,93.15,93.19,11749.0,74.3684,74.3764,74.3285,74.3604,11749.0
2019-09-05 12:30:00,93.19,93.23,93.18,93.22,8100.0,74.3604,74.3924,74.3525,74.3844,8100.0
2019-09-05 12:35:00,93.21,93.26,93.21,93.24,6168.0,74.3764,74.4163,74.3764,74.4003,6168.0
2019-09-05 12:40:00,93.23,93.23,93.16,93.18,10249.0,74.3924,74.3924,74.3365,74.3525,10249.0
2019-09-05 12:45:00,93.2,93.2,93.13,93.14,17716.0,74.3684,74.3684,74.3126,74.3205,17716.0
2019-09-05 12:50:00,93.16,93.17,93.13,93.16,10699.0,74.3365,74.3445,74.3126,74.3365,10699.0
2019-09-05 12:55:00,93.15,93.16,93.11,93.13,11659.0,74.3285,74.3365,74.2966,74.3126,11659.0
2019-09-05 13:00:00,93.14,93.17,93.12,93.15,19224.0,74.3205,74.3445,74.3046,74.3285,19224.0
2019-09-05 13:05:00,93.16,93.2,93.14,93.15,30847.0,74.3365,74.3684,74.3205,74.3285,30847.0
2019-09-05 13:10:00,93.14,93.16,93.11,93.14,13630.0,74.3205,74.3365,74.2966,74.3205,13630.0
2019-09-05 13:15:00,93.15,93.17,93.1,93.15,12646.0,74.3285,74.3445,74.2886,74.3285,12646.0
2019-09-05 13:20:00,93.15,93.18,93.13,93.18,19046.0,74.3285,74.3525,74.3126,74.3525,19046.0
2019-09-05 13:25:00,93.18,93.2,93.14,93.14,28477.0,74.3525,74.3684,74.3205,74.3205,28477.0
2019-09-05 13:30:00,93.14,93.16,93.08,93.1,19202.0,74.3205,74.3365,74.2727,74.2886,19202.0
2019-09-05 13:35:00,93.1,93.13,93.08,93.13,18103.0,74.2886,74.3126,74.2727,74.3126,18103.0
2019-09-05 13:40:00,93.11,93.12,93.08,93.12,58194.0,74.2966,74.3046,74.2727,74.3046,58194.0
2019-09-05 13:45:00,93.12,93.17,93.12,93.16,50536.0,74.3046,74.3445,74.3046,74.3365,50536.0
2019-09-05 13:50:00,93.16,93.21,93.14,93.17,17966.0,74.3365,74.3764,74.3205,74.3445,17966.0
2019-09-05 13:55:00,93.17,93.19,93.12,93.18,63072.0,74.3445,74.3604,74.3046,74.3525,63072.0
2019-09-05 14:00:00,93.18,93.27,93.18,93.22,95940.0,74.3525,74.4243,74.3525,74.3844,95940.0
2019-09-05 14:05:00,93.21,93.21,93.17,93.19,16056.0,74.3764,74.3764,74.3445,74.3604,16056.0
2019-09-05 14:10:00,93.18,93.4,93.16,93.21,674619.0,74.3525,74.528,74.3365,74.3764,674619.0
2019-09-05 14:15:00,93.2,93.23,93.18,93.2,26553.0,74.3684,74.3924,74.3525,74.3684,26553.0
2019-09-05 14:20:00,93.2,93.22,93.11,93.12,17634.0,74.3684,74.3844,74.2966,74.3046,17634.0
2019-09-05 14:25:00,93.13,93.18,93.13,93.17,14264.0,74.3126,74.3525,74.3126,74.3445,14264.0
2019-09-05 14:30:00,93.16,93.18,93.14,93.16,14593.0,74.3365,74.3525,74.3205,74.3365,14593.0
2019-09-05 14:35:00,93.15,93.2,93.14,93.19,265390.0,74.3285,74.3684,74.3205,74.3604,265390.0
2019-09-05 14:40:00,93.19,93.23,93.14,93.22,193711.0,74.3604,74.3924,74.3205,74.3844,193711.0
2019-09-05 14:45:00,93.23,93.27,93.21,93.24,29516.0,74.3924,74.4243,74.3764,74.4003,29516.0
2019-09-05 14:50:00,93.25,93.27,93.21,93.23,21327.0,74.4083,74.4243,74.3764,74.3924,21327.0
2019-09-05 14:55:00,93.23,93.35,93.22,93.32,38925.0,74.3924,74.4881,74.3844,74.4642,38925.0
2019-09-05 15:00:00,93.33,93.39,93.3,93.35,72290.0,74.4721,74.52,74.4482,74.4881,72290.0
2019-09-05 15:05:00,93.36,93.37,93.3,93.36,18078.0,74.4961,74.5041,74.4482,74.4961,18078.0
2019-09-05 15:10:00,93.36,93.42,93.36,93.4,15300.0,74.4961,74.544,74.4961,74.528,15300.0
2019-09-05 15:15:00,93.41,93.41,93.35,93.38,13537.0,74.536,74.536,74.4881,74.512,13537.0
2019-09-05 15:20:00,93.38,93.39,93.33,93.35,21672.0,74.512,74.52,74.4721,74.4881,21672.0
2019-09-05 15:25:00,93.36,93.39,93.33,93.35,54258.0,74.4961,74.52,74.4721,74.4881,54258.0
2019-09-05 15:30:00,93.34,93.36,93.24,93.27,50228.0,74.4801,74.4961,74.4003,74.4243,50228.0
2019-09-05 15:35:00,93.27,93.29,93.24,93.26,63702.0,74.4243,74.4402,74.4003,74.4163,63702.0
2019-09-05 15:40:00,93.26,93.29,93.24,93.28,83757.0,74.4163,74.4402,74.4003,74.4323,83757.0
2019-09-05 15:45:00,93.28,93.29,93.23,93.25,146116.0,74.4323,74.4402,74.3924,74.4083,146116.0
2019-09-05 15:50:00,93.25,93.33,93.24,93.31,357090.0,74.4083,74.4721,74.4003,74.4562,357090.0
2019-09-05 15:55:00,93.31,93.32,93.19,93.27,245358.0,74.4562,74.4642,74.3604,74.4243,245358.0
2019-09-06 09:30:00,93.51,93.55,93.28,93.49,123489.0,74.6158,74.6477,74.4323,74.5998,123489.0
2019-09-06 09:35:00,93.49,93.56,93.48,93.53,37903.0,74.5998,74.6557,74.5918,74.6317,37903.0
2019-09-06 09:40:00,93.53,93.61,93.46,93.6,44411.0,74.6317,74.6956,74.5759,74.6876,44411.0
2019-09-06 09:45:00,93.6,93.61,93.38,93.48,64096.0,74.6876,74.6956,74.512,74.5918,64096.0
2019-09-06 09:50:00,93.48,93.53,93.4,93.51,40708.0,74.5918,74.6317,74.528,74.6158,40708.0
2019-09-06 09:55:00,93.53,93.59,93.48,93.52,26803.0,74.6317,74.6796,74.5918,74.6238,26803.0
2019-09-06 10:00:00,93.52,93.64,93.47,93.49,24221.0,74.6238,74.7195,74.5839,74.5998,24221.0
2019-09-06 10:05:00,93.49,93.57,93.37,93.48,21395.0,74.5998,74.6637,74.5041,74.5918,21395.0
2019-09-06 10:10:00,93.5,93.52,93.45,93.5,15407.0,74.6078,74.6238,74.5679,74.6078,15407.0
2019-09-06 10:15:00,93.52,93.59,93.51,93.51,12826.0,74.6238,74.6796,74.6158,74.6158,12826.0
2019-09-06 10:20:00,93.51,93.59,93.48,93.57,22316.0,74.6158,74.6796,74.5918,74.6637,22316.0
2019-09-06 10:25:00,93.56,93.67,93.53,93.66,12254.0,74.6557,74.7434,74.6317,74.7355,12254.0
2019-09-06 10:30:00,93.64,93.65,93.57,93.63,11353.0,74.7195,74.7275,74.6637,74.7115,11353.0
2019-09-06 10:35:00,93.63,93.71,93.58,93.7,11691.0,74.7115,74.7754,74.6716,74.7674,11691.0
2019-09-06 10:40:00,93.7,93.76,93.69,93.76,17716.0,74.7674,74.8153,74.7594,74.8153,17716.0
2019-09-06 10:45:00,93.78,93.78,93.65,93.65,38198.0,74.8312,74.8312,74.7275,74.7275,38198.0
2019-09-06 10:50:00,93.65,93.72,93.62,93.72,57568.0,74.7275,74.7833,74.7036,74.7833,57568.0
2019-09-06 10:55:00,93.73,93.79,93.69,93.78,8599.0,74.7913,74.8392,74.7594,74.8312,8599.0
2019-09-06 11:00:00,93.78,93.79,93.75,93.75,39035.0,74.8312,74.8392,74.8073,74.8073,39035.0
2019-09-06 11:05:00,93.76,93.76,93.7,93.7,20269.0,74.8153,74.8153,74.7674,74.7674,20269.0
2019-09-06 11:10:00,93.69,93.7,93.62,93.62,15715.0,74.7594,74.7674,74.7036,74.7036,15715.0
2019-09-06 11:15:00,93.61,93.61,93.49,93.53,14688.0,74.6956,74.6956,74.5998,74.6317,14688.0
2019-09-06 11:20:00,93.52,93.64,93.51,93.63,12567.0,74.6238,74.7195,74.6158,74.7115,12567.0
2019-09-06 11:25:00,93.63,93.63,93.52,93.53,19092.0,74.7115,74.7115,74.6238,74.6317,19092.0
2019-09-06 11:30:00,93.53,93.55,93.46,93.53,20973.0,74.6317,74.6477,74.5759,74.6317,20973.0
2019-09-06 11:35:00,93.52,93.59,93.52,93.57,18023.0,74.6238,74.6796,74.6238,74.6637,18023.0
2019-09-06 11:40:00,93.58,93.66,93.57,93.65,24814.0,74.6716,74.7355,74.6637,74.7275,24814.0
2019-09-06 11:45:00,93.65,93.73,93.64,93.68,59400.0,74.7275,74.7913,74.7195,74.7514,59400.0
2019-09-06 11:50:00,93.66,93.67,93.6,93.6,11870.0,74.7355,74.7434,74.6876,74.6876,11870.0
2019-09-06 11:55:00,93.6,93.61,93.52,93.54,33211.0,74.6876,74.6956,74.6238,74.6397,33211.0
2019-09-06 12:00:00,93.54,93.6,93.52,93.56,46399.0,74.6397,74.6876,74.6238,74.6557,46399.0
2019-09-06 12:05:00,93.57,93.59,93.54,93.54,49517.0,74.6637,74.6796,74.6397,74.6397,49517.0
2019-09-06 12:10:00,93.54,93.55,93.5,93.5,17958.0,74.6397,74.6477,74.6078,74.6078,17958.0
2019-09-06 12:15:00,93.5,93.54,93.49,93.49,20152.0,74.6078,74.6397,74.5998,74.5998,20152.0
2019-09-06 12:20:00,93.5,93.53,93.48,93.48,26167.0,74.6078,74.6317,74.5918,74.5918,26167.0
2019-09-06 12:25:00,93.49,93.5,93.44,93.45,16875.0,74.5998,74.6078,74.5599,74.5679,16875.0
2019-09-06 12:30:00,93.45,93.47,93.42,93.44,20127.0,74.5679,74.5839,74.544,74.5599,20127.0
2019-09-06 12:35:00,93.44,93.45,93.39,93.43,22618.0,74.5599,74.5679,74.52,74.5519,22618.0
2019-09-06 12:40:00,93.41,93.42,93.32,93.34,16283.0,74.536,74.544,74.4642,74.4801,16283.0
2019-09-06 12:45:00,93.34,93.35,93.24,93.25,15626.0,74.4801,74.4881,74.4003,74.4083,15626.0
2019-09-06 12:50:00,93.24,93.26,93.22,93.26,28900.0,74.4003,74.4163,74.3844,74.4163,28900.0
2019-09-06 12:55:00,93.25,93.33,93.25,93.27,20667.0,74.4083,74.4721,74.4083,74.4243,20667.0
2019-09-06 13:00:00,93.25,93.29,93.24,93.27,12465.0,74.4083,74.4402,74.4003,74.4243,12465.0
2019-09-06 13:05:00,93.28,93.28,93.23,93.26,5937.0,74.4323,74.4323,74.3924,74.4163,5937.0
2019-09-06 13:10:00,93.25,93.33,93.24,93.32,16873.0,74.4083,74.4721,74.4003,74.4642,16873.0
2019-09-06 13:15:00,93.33,93.41,93.33,93.37,8040.0,74.4721,74.536,74.4721,74.5041,8040.0
2019-09-06 13:20:00,93.38,93.42,93.36,93.42,8775.0,74.512,74.544,74.4961,74.544,8775.0
2019-09-06 13:25:00,93.42,93.46,93.4,93.46,16179.0,74.544,74.5759,74.528,74.5759,16179.0
2019-09-06 13:30:00,93.47,93.49,93.44,93.46,15214.0,74.5839,74.5998,74.5599,74.5759,15214.0
2019-09-06 13:35:00,93.45,93.48,93.43,93.47,10459.0,74.5679,74.5918,74.5519,74.5839,10459.0
2019-09-06 13:40:00,93.47,93.49,93.45,93.46,10210.0,74.5839,74.5998,74.5679,74.5759,10210.0
2019-09-06 13:45:00,93.44,93.49,93.43,93.49,13024.0,74.5599,74.5998,74.5519,74.5998,13024.0
2019-09-06 13:50:00,93.48,93.51,93.47,93.5,6556.0,74.5918,74.6158,74.5839,74.6078,6556.0
2019-09-06 13:55:00,93.5,93.57,93.5,93.53,13543.0,74.6078,74.6637,74.6078,74.6317,13543.0
2019-09-06 14:00:00,93.52,93.53,93.49,93.52,9950.0,74.6238,74.6317,74.5998,74.6238,9950.0
2019-09-06 14:05:00,93.51,93.59,93.5,93.56,11259.0,74.6158,74.6796,74.6078,74.6557,11259.0
2019-09-06 14:10:00,93.55,93.56,93.51,93.54,28609.0,74.6477,74.6557,74.6158,74.6397,28609.0
2019-09-06 14:15:00,93.55,93.56,93.48,93.55,16957.0,74.6477,74.6557,74.5918,74.6477,16957.0
2019-09-06 14:20:00,93.55,93.56,93.48,93.49,45326.0,74.6477,74.6557,74.5918,74.5998,45326.0
2019-09-06 14:25:00,93.49,93.52,93.46,93.46,44973.0,74.5998,74.6238,74.5759,74.5759,44973.0
2019-09-06 14:30:00,93.45,93.49,93.44,93.45,30494.0,74.5679,74.5998,74.5599,74.5679,30494.0
2019-09-06 14:35:00,93.44,93.47,93.42,93.42,28019.0,74.5599,74.5839,74.544,74.544,28019.0
2019-09-06 14:40:00,93.42,93.42,93.37,93.41,27941.0,74.544,74.544,74.5041,74.536,27941.0
2019-09-06 14:45:00,93.41,93.42,93.37,93.39,37724.0,74.536,74.544,74.5041,74.52,37724.0
2019-09-06 14:50:00,93.4,93.43,93.39,93.43,21247.0,74.528,74.5519,74.52,74.5519,21247.0
2019-09-06 14:55:00,93.42,93.47,93.4,93.46,17941.0,74.544,74.5839,74.528,74.5759,17941.0
2019-09-06 15:00:00,93.47,93.5,93.43,93.48,16482.0,74.5839,74.6078,74.5519,74.5918,16482.0
2019-09-06 15:05:00,93.47,93.51,93.47,93.5,16858.0,74.5839,74.6158,74.5839,74.6078,16858.0
2019-09-06 15:10:00,93.51,93.55,93.5,93.53,9818.0,74.6158,74.6477,74.6078,74.6317,9818.0
2019-09-06 15:15:00,93.53,93.53,93.46,93.48,19605.0,74.6317,74.6317,74.5759,74.5918,19605.0
2019-09-06 15:20:00,93.49,93.5,93.44,93.49,25676.0,74.5998,74.6078,74.5599,74.5998,25676.0
2019-09-06 15:25:00,93.49,93.52,93.46,93.49,19778.0,74.5998,74.6238,74.5759,74.5998,19778.0
2019-09-06 15:30:00,93.49,93.52,93.45,93.47,36068.0,74.5998,74.6238,74.5679,74.5839,36068.0
2019-09-06 15:35:00,93.47,93.51,93.45,93.49,30307.0,74.5839,74.6158,74.5679,74.5998,30307.0
2019-09-06 15:40:00,93.49,93.5,93.45,93.46,40401.0,74.5998,74.6078,74.5679,74.5759,40401.0
2019-09-06 15:45:00,93.46,93.47,93.4,93.43,115789.0,74.5759,74.5839,74.528,74.5519,115789.0
2019-09-06 15:50:00,93.43,93.51,93.4,93.5,93115.0,74.5519,74.6158,74.528,74.6078,93115.0
2019-09-06 15:55:00,93.49,93.5,93.39,93.47,375172.0,74.5998,74.6078,74.52,74.5839,375172.0
2019-09-09 09:30:00,93.45,93.46,93.06,93.22,164333.0,74.5679,74.5759,74.2567,74.3844,164333.0
2019-09-09 09:35:00,93.22,93.33,93.02,93.06,88252.0,74.3844,74.4721,74.2248,74.2567,88252.0
2019-09-09 09:40:00,93.06,93.16,92.98,93.13,56757.0,74.2567,74.3365,74.1929,74.3126,56757.0
2019-09-09 09:45:00,93.13,93.13,93.0,93.05,49618.0,74.3126,74.3126,74.2088,74.2487,49618.0
2019-09-09 09:50:00,93.04,93.11,92.99,93.05,46475.0,74.2407,74.2966,74.2008,74.2487,46475.0
2019-09-09 09:55:00,93.05,93.06,92.89,92.94,46920.0,74.2487,74.2567,74.1211,74.1609,46920.0
2019-09-09 10:00:00,92.95,93.06,92.91,92.97,54969.0,74.1689,74.2567,74.137,74.1849,54969.0
2019-09-09 10:05:00,92.96,93.06,92.93,92.96,86045.0,74.1769,74.2567,74.153,74.1769,86045.0
2019-09-09 10:10:00,92.95,93.07,92.95,92.97,51981.0,74.1689,74.2647,74.1689,74.1849,51981.0
2019-09-09 10:15:00,92.99,93.06,92.92,92.98,27575.0,74.2008,74.2567,74.145,74.1929,27575.0
2019-09-09 10:20:00,92.99,93.03,92.94,92.95,34042.0,74.2008,74.2328,74.1609,74.1689,34042.0
2019-09-09 10:25:00,92.95,92.99,92.9,92.93,44026.0,74.1689,74.2008,74.129,74.153,44026.0
2019-09-09 10:30:00,92.93,92.96,92.88,92.88,22152.0,74.153,74.1769,74.1131,74.1131,22152.0
2019-09-09 10:35:00,92.88,92.98,92.88,92.96,31653.0,74.1131,74.1929,74.1131,74.1769,31653.0
2019-09-09 10:40:00,92.97,93.03,92.93,93.01,30611.0,74.1849,74.2328,74.153,74.2168,30611.0
2019-09-09 10:45:00,93.01,93.01,92.89,92.92,34102.0,74.2168,74.2168,74.1211,74.145,34102.0
2019-09-09 10:50:00,92.92,92.94,92.89,92.89,20217.0,74.145,74.1609,74.1211,74.1211,20217.0
2019-09-09 10:55:00,92.89,92.91,92.75,92.82,71657.0,74.1211,74.137,74.0093,74.0652,71657.0
2019-09-09 11:00:00,92.82,92.97,92.79,92.96,42297.0,74.0652,74.1849,74.0413,74.1769,42297.0
2019-09-09 11:05:00,92.96,92.99,92.88,92.92,28327.0,74.1769,74.2008,74.1131,74.145,28327.0
2019-09-09 11:10:00,92.92,92.96,92.8,92.81,31678.0,74.145,74.1769,74.0492,74.0572,31678.0
2019-09-09 11:15:00,92.8,92.91,92.8,92.88,87719.0,74.0492,74.137,74.0492,74.1131,87719.0
2019-09-09 11:20:00,92.88,92.93,92.85,92.86,17491.0,74.1131,74.153,74.0891,74.0971,17491.0
2019-09-09 11:25:00,92.86,92.86,92.75,92.8,38176.0,74.0971,74.0971,74.0093,74.0492,38176.0
2019-09-09 11:30:00,92.8,92.96,92.8,92.95,21864.0,74.0492,74.1769,74.0492,74.1689,21864.0
2019-09-09 11:35:00,92.96,93.02,92.92,92.93,49249.0,74.1769,74.2248,74.145,74.153,49249.0
2019-09-09 11:40:00,92.93,92.94,92.87,92.87,26829.0,74.153,74.1609,74.1051,74.1051,26829.0
2019-09-09 11:45:00,92.86,92.92,92.85,92.88,13073.0,74.0971,74.145,74.0891,74.1131,13073.0
2019-09-09 11:50:00,92.88,93.0,92.88,92.97,27470.0,74.1131,74.2088,74.1131,74.1849,27470.0
2019-09-09 11:55:00,92.97,93.01,92.9,92.96,17434.0,74.1849,74.2168,74.129,74.1769,17434.0
2019-09-09 12:00:00,92.95,93.01,92.94,92.98,9187.0,74.1689,74.2168,74.1609,74.1929,9187.0
2019-09-09 12:05:00,92.98,93.04,92.97,92.99,23328.0,74.1929,74.2407,74.1849,74.2008,23328.0
2019-09-09 12:10:00,92.99,93.03,92.95,92.98,21155.0,74.2008,74.2328,74.1689,74.1929,21155.0
2019-09-09 12:15:00,92.98,93.06,92.98,93.02,22495.0,74.1929,74.2567,74.1929,74.2248,22495.0
2019-09-09 12:20:00,93.01,93.02,92.9,92.92,25482.0,74.2168,74.2248,74.129,74.145,25482.0
2019-09-09 12:25:00,92.92,92.93,92.86,92.88,26355.0,74.145,74.153,74.0971,74.1131,26355.0
2019-09-09 12:30:00,92.86,92.89,92.84,92.86,15629.0,74.0971,74.1211,74.0812,74.0971,15629.0
2019-09-09 12:35:00,92.86,92.93,92.85,92.92,27834.0,74.0971,74.153,74.0891,74.145,27834.0
2019-09-09 12:40:00,92.92,93.02,92.92,93.02,21390.0,74.145,74.2248,74.145,74.2248,21390.0
2019-09-09 12:45:00,93.03,93.12,93.03,93.05,23949.0,74.2328,74.3046,74.2328,74.2487,23949.0
2019-09-09 12:50:00,93.06,93.08,93.03,93.06,18486.0,74.2567,74.2727,74.2328,74.2567,18486.0
2019-09-09 12:55:00,93.06,93.13,93.05,93.08,25064.0,74.2567,74.3126,74.2487,74.2727,25064.0
2019-09-09 13:00:00,93.07,93.09,93.05,93.06,17627.0,74.2647,74.2806,74.2487,74.2567,17627.0
2019-09-09 13:05:00,93.06,93.07,92.93,92.94,41939.0,74.2567,74.2647,74.153,74.1609,41939.0
2019-09-09 13:10:00,92.94,92.98,92.94,92.95,13238.0,74.1609,74.1929,74.1609,74.1689,13238.0
2019-09-09 13:15:00,92.94,92.99,92.94,92.98,78184.0,74.1609,74.2008,74.1609,74.1929,78184.0
2019-09-09 13:20:00,92.98,92.99,92.93,92.98,23379.0,74.1929,74.2008,74.153,74.1929,23379.0
2019-09-09 13:25:00,92.97,92.99,92.94,92.95,13996.0,74.1849,74.2008,74.1609,74.1689,13996.0
2019-09-09 13:30:00,92.97,92.99,92.96,92.99,10534.0,74.1849,74.2008,74.1769,74.2008,10534.0
2019-09-09 13:35:00,92.98,93.03,92.94,93.03,17171.0,74.1929,74.2328,74.1609,74.2328,17171.0
2019-09-09 13:40:00,93.02,93.02,92.93,92.95,30759.0,74.2248,74.2248,74.153,74.1689,30759.0
2019-09-09 13:45:00,92.95,93.0,92.94,92.97,21644.0,74.1689,74.2088,74.1609,74.1849,21644.0
2019-09-09 13:50:00,92.96,93.02,92.94,92.99,51508.0,74.1769,74.2248,74.1609,74.2008,51508.0
2019-09-09 13:55:00,92.99,93.02,92.97,92.99,11358.0,74.2008,74.2248,74.1849,74.2008,11358.0
2019-09-09 14:00:00,93.0,93.07,92.98,93.07,22446.0,74.2088,74.2647,74.1929,74.2647,22446.0
2019-09-09 14:05:00,93.08,93.09,93.04,93.06,21360.0,74.2727,74.2806,74.2407,74.2567,21360.0
2019-09-09 14:10:00,93.05,93.05,92.95,92.98,22229.0,74.2487,74.2487,74.1689,74.1929,22229.0
2019-09-09 14:15:00,92.97,92.99,92.9,92.9,16635.0,74.1849,74.2008,74.129,74.129,16635.0
2019-09-09 14:20:00,92.91,92.95,92.9,92.93,28934.0,74.137,74.1689,74.129,74.153,28934.0
2019-09-09 14:25:00,92.92,92.96,92.91,92.94,29715.0,74.145,74.1769,74.137,74.1609,29715.0
2019-09-09 14:30:00,92.94,92.97,92.92,92.94,115320.0,74.1609,74.1849,74.145,74.1609,115320.0
2019-09-09 14:35:00,92.94,92.96,92.88,92.91,26856.0,74.1609,74.1769,74.1131,74.137,26856.0
2019-09-09 14:40:00,92.92,93.0,92.92,92.98,31119.0,74.145,74.2088,74.145,74.1929,31119.0
2019-09-09 14:45:00,92.98,93.04,92.97,93.01,16755.0,74.1929,74.2407,74.1849,74.2168,16755.0
2019-09-09 14:50:00,93.02,93.02,92.96,92.98,32723.0,74.2248,74.2248,74.1769,74.1929,32723.0
2019-09-09 14:55:00,92.98,93.0,92.94,92.95,21972.0,74.1929,74.2088,74.1609,74.1689,21972.0
2019-09-09 15:00:00,92.94,92.98,92.89,92.94,87241.0,74.1609,74.1929,74.1211,74.1609,87241.0
2019-09-09 15:05:00,92.94,92.95,92.9,92.93,40464.0,74.1609,74.1689,74.129,74.153,40464.0
2019-09-09 15:10:00,92.95,93.05,92.93,93.05,50660.0,74.1689,74.2487,74.153,74.2487,50660.0
2019-09-09 15:15:00,93.05,93.06,92.99,93.02,58210.0,74.2487,74.2567,74.2008,74.2248,58210.0
2019-09-09 15:20:00,93.01,93.07,93.0,93.03,45665.0,74.2168,74.2647,74.2088,74.2328,45665.0
2019-09-09 15:25:00,93.03,93.09,93.01,93.02,48704.0,74.2328,74.2806,74.2168,74.2248,48704.0
2019-09-09 15:30:00,93.02,93.02,92.96,92.98,61308.0,74.2248,74.2248,74.1769,74.1929,61308.0
2019-09-09 15:35:00,92.99,93.02,92.96,93.0,44309.0,74.2008,74.2248,74.1769,74.2088,44309.0
2019-09-09 15:40:00,93.0,93.07,92.99,93.04,86168.0,74.2088,74.2647,74.2008,74.2407,86168.0
2019-09-09 15:45:00,93.04,93.04,92.97,92.99,98970.0,74.2407,74.2407,74.1849,74.2008,98970.0
2019-09-09 15:50:00,93.0,93.01,92.93,92.95,172167.0,74.2088,74.2168,74.153,74.1689,172167.0
2019-09-09 15:55:00,92.95,93.04,92.91,93.02,139144.0,74.1689,74.2407,74.137,74.2248,139144.0
2019-09-10 09:30:00,92.66,92.68,92.09,92.57,146153.0,73.9375,73.9535,73.4827,73.8657,146153.0
2019-09-10 09:35:00,92.57,92.62,92.36,92.61,72994.0,73.8657,73.9056,73.6981,73.8976,72994.0
2019-09-10 09:40:00,92.62,92.64,92.25,92.26,66648.0,73.9056,73.9216,73.6104,73.6183,66648.0
2019-09-10 09:45:00,92.26,92.34,92.15,92.24,59970.0,73.6183,73.6822,73.5306,73.6024,59970.0
2019-09-10 09:50:00,92.26,92.26,91.99,92.17,91085.0,73.6183,73.6183,73.4029,73.5465,91085.0
2019-09-10 09:55:00,92.17,92.25,92.02,92.06,78828.0,73.5465,73.6104,73.4268,73.4588,78828.0
2019-09-10 10:00:00,92.05,92.05,91.77,91.93,337299.0,73.4508,73.4508,73.2274,73.355,337299.0
2019-09-10 10:05:00,91.95,91.98,91.81,91.85,201957.0,73.371,73.3949,73.2593,73.2912,201957.0
2019-09-10 10:10:00,91.85,91.9,91.68,91.75,136837.0,73.2912,73.3311,73.1555,73.2114,136837.0
2019-09-10 10:15:00,91.76,91.85,91.65,91.71,82851.0,73.2194,73.2912,73.1316,73.1795,82851.0
2019-09-10 10:20:00,91.71,91.75,91.55,91.55,72709.0,73.1795,73.2114,73.0518,73.0518,72709.0
2019-09-10 10:25:00,91.55,91.68,91.52,91.67,111474.0,73.0518,73.1555,73.0279,73.1476,111474.0
2019-09-10 10:30:00,91.66,91.67,91.47,91.51,66828.0,73.1396,73.1476,72.988,73.0199,66828.0
2019-09-10 10:35:00,91.52,91.64,91.45,91.45,133901.0,73.0279,73.1236,72.972,72.972,133901.0
2019-09-10 10:40:00,91.42,91.52,91.42,91.49,104627.0,72.9481,73.0279,72.9481,73.0039,104627.0
2019-09-10 10:45:00,91.5,91.54,91.45,91.54,54318.0,73.0119,73.0438,72.972,73.0438,54318.0
2019-09-10 10:50:00,91.56,91.68,91.55,91.63,38063.0,73.0598,73.1555,73.0518,73.1156,38063.0
2019-09-10 10:55:00,91.62,91.67,91.47,91.52,53697.0,73.1077,73.1476,72.988,73.0279,53697.0
2019-09-10 11:00:00,91.53,91.59,91.51,91.58,34112.0,73.0358,73.0837,73.0199,73.0757,34112.0
2019-09-10 11:05:00,91.59,91.59,91.42,91.56,45428.0,73.0837,73.0837,72.9481,73.0598,45428.0
2019-09-10 11:10:00,91.57,91.57,91.43,91.48,35350.0,73.0678,73.0678,72.9561,72.996,35350.0
2019-09-10 11:15:00,91.49,91.51,91.33,91.33,49734.0,73.0039,73.0199,72.8763,72.8763,49734.0
2019-09-10 11:20:00,91.33,91.4,91.29,91.34,75423.0,72.8763,72.9321,72.8443,72.8842,75423.0
2019-09-10 11:25:00,91.33,91.35,91.24,91.32,72227.0,72.8763,72.8922,72.8044,72.8683,72227.0
2019-09-10 11:30:00,91.32,91.4,91.32,91.4,33009.0,72.8683,72.9321,72.8683,72.9321,33009.0
2019-09-10 11:35:00,91.4,91.48,91.39,91.42,24941.0,72.9321,72.996,72.9241,72.9481,24941.0
2019-09-10 11:40:00,91.42,91.45,91.36,91.36,32461.0,72.9481,72.972,72.9002,72.9002,32461.0
2019-09-10 11:45:00,91.35,91.45,91.25,91.43,44496.0,72.8922,72.972,72.8124,72.9561,44496.0
2019-09-10 11:50:00,91.42,91.52,91.39,91.45,63618.0,72.9481,73.0279,72.9241,72.972,63618.0
2019-09-10 11:55:00,91.46,91.49,91.35,91.41,27230.0,72.98,73.0039,72.8922,72.9401,27230.0
2019-09-10 12:00:00,91.4,91.45,91.34,91.44,44187.0,72.9321,72.972,72.8842,72.964,44187.0
2019-09-10 12:05:00,91.44,91.5,91.43,91.45,47469.0,72.964,73.0119,72.9561,72.972,47469.0
2019-09-10 12:10:00,91.47,91.64,91.46,91.61,34055.0,72.988,73.1236,72.98,73.0997,34055.0
2019-09-10 12:15:00,91.62,91.64,91.59,91.62,19218.0,73.1077,73.1236,73.0837,73.1077,19218.0
2019-09-10 12:20:00,91.63,91.71,91.62,91.7,50900.0,73.1156,73.1795,73.1077,73.1715,50900.0
2019-09-10 12:25:00,91.69,91.75,91.66,91.73,18132.0,73.1635,73.2114,73.1396,73.1954,18132.0
2019-09-10 12:30:00,91.73,91.73,91.68,91.71,43162.0,73.1954,73.1954,73.1555,73.1795,43162.0
2019-09-10 12:35:00,91.71,91.74,91.67,91.68,30274.0,73.1795,73.2034,73.1476,73.1555,30274.0
2019-09-10 12:40:00,91.7,91.76,91.64,91.76,26470.0,73.1715,73.2194,73.1236,73.2194,26470.0
2019-09-10 12:45:00,91.76,91.8,91.73,91.78,14570.0,73.2194,73.2513,73.1954,73.2353,14570.0
2019-09-10 12:50:00,91.77,91.8,91.73,91.76,23385.0,73.2274,73.2513,73.1954,73.2194,23385.0
2019-09-10 12:55:00,91.77,91.86,91.77,91.86,21787.0,73.2274,73.2992,73.2274,73.2992,21787.0
2019-09-10 13:00:00,91.87,91.97,91.87,91.9,53540.0,73.3071,73.3869,73.3071,73.3311,53540.0
2019-09-10 13:05:00,91.89,91.97,91.89,91.91,21257.0,73.3231,73.3869,73.3231,73.3391,21257.0
2019-09-10 13:10:00,91.91,91.99,91.9,91.93,27014.0,73.3391,73.4029,73.3311,73.355,27014.0
2019-09-10 13:15:00,91.94,91.96,91.87,91.92,17985.0,73.363,73.379,73.3071,73.347,17985.0
2019-09-10 13:20:00,91.91,91.91,91.79,91.83,29142.0,73.3391,73.3391,73.2433,73.2752,29142.0
2019-09-10 13:25:00,91.82,91.84,91.78,91.8,23548.0,73.2673,73.2832,73.2353,73.2513,23548.0
2019-09-10 13:30:00,91.81,91.85,91.78,91.82,27262.0,73.2593,73.2912,73.2353,73.2673,27262.0
2019-09-10 13:35:00,91.83,91.86,91.81,91.81,26783.0,73.2752,73.2992,73.2593,73.2593,26783.0
2019-09-10 13:40:00,91.82,91.87,91.8,91.85,15893.0,73.2673,73.3071,73.2513,73.2912,15893.0
2019-09-10 13:45:00,91.84,91.91,91.79,91.89,53814.0,73.2832,73.3391,73.2433,73.3231,53814.0
2019-09-10 13:50:00,91.88,91.95,91.87,91.92,17688.0,73.3151,73.371,73.3071,73.347,17688.0
2019-09-10 13:55:00,91.92,91.97,91.9,91.9,79180.0,73.347,73.3869,73.3311,73.3311,79180.0
2019-09-10 14:00:00,91.9,91.96,91.88,91.9,21875.0,73.3311,73.379,73.3151,73.3311,21875.0
2019-09-10 14:05:00,91.9,91.93,91.83,91.86,33525.0,73.3311,73.355,73.2752,73.2992,33525.0
2019-09-10 14:10:00,91.85,91.85,91.73,91.76,31046.0,73.2912,73.2912,73.1954,73.2194,31046.0
2019-09-10 14:15:00,91.76,91.76,91.7,91.73,19146.0,73.2194,73.2194,73.1715,73.1954,19146.0
2019-09-10 14:20:00,91.72,91.72,91.63,91.68,37891.0,73.1875,73.1875,73.1156,73.1555,37891.0
2019-09-10 14:25:00,91.68,91.71,91.64,91.64,21003.0,73.1555,73.1795,73.1236,73.1236,21003.0
2019-09-10 14:30:00,91.64,91.66,91.6,91.66,23618.0,73.1236,73.1396,73.0917,73.1396,23618.0
2019-09-10 14:35:00,91.65,91.69,91.63,91.65,25984.0,73.1316,73.1635,73.1156,73.1316,25984.0
2019-09-10 14:40:00,91.65,91.66,91.59,91.62,35514.0,73.1316,73.1396,73.0837,73.1077,35514.0
2019-09-10 14:45:00,91.63,91.66,91.57,91.57,44773.0,73.1156,73.1396,73.0678,73.0678,44773.0
2019-09-10 14:50:00,91.59,91.6,91.51,91.6,39776.0,73.0837,73.0917,73.0199,73.0917,39776.0
2019-09-10 14:55:00,91.6,91.61,91.56,91.58,27304.0,73.0917,73.0997,73.0598,73.0757,27304.0
2019-09-10 15:00:00,91.59,91.61,91.52,91.58,39414.0,73.0837,73.0997,73.0279,73.0757,39414.0
2019-09-10 15:05:00,91.57,91.6,91.54,91.57,30758.0,73.0678,73.0917,73.0438,73.0678,30758.0
2019-09-10 15:10:00,91.56,91.57,91.5,91.53,37011.0,73.0598,73.0678,73.0119,73.0358,37011.0
2019-09-10 15:15:00,91.53,91.54,91.48,91.52,32100.0,73.0358,73.0438,72.996,73.0279,32100.0
2019-09-10 15:20:00,91.52,91.53,91.48,91.51,40408.0,73.0279,73.0358,72.996,73.0199,40408.0
2019-09-10 15:25:00,91.49,91.6,91.49,91.59,37054.0,73.0039,73.0917,73.0039,73.0837,37054.0
2019-09-10 15:30:00,91.6,91.7,91.58,91.62,44353.0,73.0917,73.1715,73.0757,73.1077,44353.0
2019-09-10 15:35:00,91.62,91.73,91.61,91.71,39493.0,73.1077,73.1954,73.0997,73.1795,39493.0
2019-09-10 15:40:00,91.72,91.79,91.7,91.79,47357.0,73.1875,73.2433,73.1715,73.2433,47357.0
2019-09-10 15:45:00,91.78,91.83,91.77,91.78,74266.0,73.2353,73.2752,73.2274,73.2353,74266.0
2019-09-10 15:50:00,91.78,91.87,91.78,91.87,94974.0,73.2353,73.3071,73.2353,73.3071,94974.0
2019-09-10 15:55:00,91.87,92.04,91.87,92.03,315677.0,73.3071,73.4428,73.3071,73.4348,315677.0
2019-09-11 09:30:00,91.92,91.98,91.42,91.69,123447.0,73.347,73.3949,72.9481,73.1635,123447.0
2019-09-11 09:35:00,91.71,92.03,91.66,91.86,73855.0,73.1795,73.4348,73.1396,73.2992,73855.0
2019-09-11 09:40:00,91.87,91.88,91.68,91.78,92280.0,73.3071,73.3151,73.1555,73.2353,92280.0
2019-09-11 09:45:00,91.79,91.9,91.65,91.84,112904.0,73.2433,73.3311,73.1316,73.2832,112904.0
2019-09-11 09:50:00,91.83,91.86,91.7,91.77,95890.0,73.2752,73.2992,73.1715,73.2274,95890.0
2019-09-11 09:55:00,91.79,91.87,91.71,91.84,55021.0,73.2433,73.3071,73.1795,73.2832,55021.0
2019-09-11 10:00:00,91.82,91.83,91.63,91.69,52775.0,73.2673,73.2752,73.1156,73.1635,52775.0
2019-09-11 10:05:00,91.71,91.83,91.64,91.8,36836.0,73.1795,73.2752,73.1236,73.2513,36836.0
2019-09-11 10:10:00,91.8,91.83,91.73,91.8,37767.0,73.2513,73.2752,73.1954,73.2513,37767.0
2019-09-11 10:15:00,91.8,91.89,91.74,91.89,25247.0,73.2513,73.3231,73.2034,73.3231,25247.0
2019-09-11 10:20:00,91.87,91.95,91.8,91.85,43814.0,73.3071,73.371,73.2513,73.2912,43814.0
2019-09-11 10:25:00,91.85,91.91,91.85,91.9,30567.0,73.2912,73.3391,73.2912,73.3311,30567.0
2019-09-11 10:30:00,91.9,91.93,91.81,91.83,47021.0,73.3311,73.355,73.2593,73.2752,47021.0
2019-09-11 10:35:00,91.83,91.84,91.7,91.8,82438.0,73.2752,73.2832,73.1715,73.2513,82438.0
2019-09-11 10:40:00,91.81,91.86,91.73,91.74,55878.0,73.2593,73.2992,73.1954,73.2034,55878.0
2019-09-11 10:45:00,91.73,91.84,91.73,91.82,36552.0,73.1954,73.2832,73.1954,73.2673,36552.0
2019-09-11 10:50:00,91.83,91.9,91.75,91.77,65271.0,73.2752,73.3311,73.2114,73.2274,65271.0
2019-09-11 10:55:00,91.78,91.86,91.76,91.86,19970.0,73.2353,73.2992,73.2194,73.2992,19970.0
2019-09-11 11:00:00,91.87,91.9,91.77,91.8,38410.0,73.3071,73.3311,73.2274,73.2513,38410.0
2019-09-11 11:05:00,91.8,91.82,91.74,91.78,79261.0,73.2513,73.2673,73.2034,73.2353,79261.0
2019-09-11 11:10:00,91.78,91.8,91.7,91.75,24030.0,73.2353,73.2513,73.1715,73.2114,24030.0
2019-09-11 11:15:00,91.74,91.75,91.63,91.64,36552.0,73.2034,73.2114,73.1156,73.1236,36552.0
2019-09-11 11:20:00,91.65,91.74,91.65,91.73,33081.0,73.1316,73.2034,73.1316,73.1954,33081.0
2019-09-11 11:25:00,91.72,91.81,91.66,91.73,23794.0,73.1875,73.2593,73.1396,73.1954,23794.0
2019-09-11 11:30:00,91.74,91.8,91.74,91.76,22833.0,73.2034,73.2513,73.2034,73.2194,22833.0
2019-09-11 11:35:00,91.76,91.9,91.76,91.88,30538.0,73.2194,73.3311,73.2194,73.3151,30538.0
2019-09-11 11:40:00,91.88,92.05,91.87,91.99,54243.0,73.3151,73.4508,73.3071,73.4029,54243.0
2019-09-11 11:45:00,92.0,92.04,91.89,91.93,34932.0,73.4109,73.4428,73.3231,73.355,34932.0
2019-09-11 11:50:00,91.93,92.07,91.92,92.03,41409.0,73.355,73.4667,73.347,73.4348,41409.0
2019-09-11 11:55:00,92.02,92.1,92.01,92.07,21790.0,73.4268,73.4907,73.4189,73.4667,21790.0
2019-09-11 12:00:00,92.08,92.08,91.96,92.05,36093.0,73.4747,73.4747,73.379,73.4508,36093.0
2019-09-11 12:05:00,92.05,92.17,92.04,92.15,36744.0,73.4508,73.5465,73.4428,73.5306,36744.0
2019-09-11 12:10:00,92.14,92.16,92.1,92.14,22147.0,73.5226,73.5386,73.4907,73.5226,22147.0
2019-09-11 12:15:00,92.14,92.16,92.03,92.04,21729.0,73.5226,73.5386,73.4348,73.4428,21729.0
2019-09-11 12:20:00,92.04,92.12,92.04,92.06,32805.0,73.4428,73.5066,73.4428,73.4588,32805.0
2019-09-11 12:25:00,92.07,92.13,92.07,92.1,23075.0,73.4667,73.5146,73.4667,73.4907,23075.0
2019-09-11 12:30:00,92.09,92.17,92.08,92.17,49503.0,73.4827,73.5465,73.4747,73.5465,49503.0
2019-09-11 12:35:00,92.18,92.2,92.16,92.19,27671.0,73.5545,73.5705,73.5386,73.5625,27671.0
2019-09-11 12:40:00,92.18,92.2,92.09,92.1,36682.0,73.5545,73.5705,73.4827,73.4907,36682.0
2019-09-11 12:45:00,92.09,92.17,92.09,92.15,18495.0,73.4827,73.5465,73.4827,73.5306,18495.0
2019-09-11 12:50:00,92.14,92.18,92.14,92.17,20909.0,73.5226,73.5545,73.5226,73.5465,20909.0
2019-09-11 12:55:00,92.17,92.25,92.15,92.21,27241.0,73.5465,73.6104,73.5306,73.5785,27241.0
2019-09-11 13:00:00,92.22,92.27,92.19,92.22,23840.0,73.5864,73.6263,73.5625,73.5864,23840.0
2019-09-11 13:05:00,92.22,92.25,92.19,92.2,10619.0,73.5864,73.6104,73.5625,73.5705,10619.0
2019-09-11 13:10:00,92.2,92.22,92.15,92.21,23380.0,73.5705,73.5864,73.5306,73.5785,23380.0
2019-09-11 13:15:00,92.21,92.23,92.18,92.21,28519.0,73.5785,73.5944,73.5545,73.5785,28519.0
2019-09-11 13:20:00,92.21,92.22,92.16,92.19,29492.0,73.5785,73.5864,73.5386,73.5625,29492.0
2019-09-11 13:25:00,92.2,92.23,92.18,92.21,12392.0,73.5705,73.5944,73.5545,73.5785,12392.0
2019-09-11 13:30:00,92.19,92.23,92.18,92.19,27568.0,73.5625,73.5944,73.5545,73.5625,27568.0
2019-09-11 13:35:00,92.19,92.23,92.17,92.22,39575.0,73.5625,73.5944,73.5465,73.5864,39575.0
2019-09-11 13:40:00,92.22,92.22,92.14,92.22,47338.0,73.5864,73.5864,73.5226,73.5864,47338.0
2019-09-11 13:45:00,92.23,92.28,92.21,92.24,20311.0,73.5944,73.6343,73.5785,73.6024,20311.0
2019-09-11 13:50:00,92.24,92.24,92.18,92.22,18286.0,73.6024,73.6024,73.5545,73.5864,18286.0
2019-09-11 13:55:00,92.2,92.24,92.18,92.19,20750.0,73.5705,73.6024,73.5545,73.5625,20750.0
2019-09-11 14:00:00,92.21,92.25,92.16,92.17,31063.0,73.5785,73.6104,73.5386,73.5465,31063.0
2019-09-11 14:05:00,92.18,92.23,92.16,92.21,20134.0,73.5545,73.5944,73.5386,73.5785,20134.0
2019-09-11 14:10:00,92.21,92.21,92.12,92.17,19199.0,73.5785,73.5785,73.5066,73.5465,19199.0
2019-09-11 14:15:00,92.16,92.25,92.14,92.23,25444.0,73.5386,73.6104,73.5226,73.5944,25444.0
2019-09-11 14:20:00,92.23,92.25,92.19,92.24,24443.0,73.5944,73.6104,73.5625,73.6024,24443.0
2019-09-11 14:25:00,92.24,92.29,92.19,92.22,17411.0,73.6024,73.6423,73.5625,73.5864,17411.0
2019-09-11 14:30:00,92.22,92.25,92.13,92.16,37280.0,73.5864,73.6104,73.5146,73.5386,37280.0
2019-09-11 14:35:00,92.14,92.15,92.1,92.13,35204.0,73.5226,73.5306,73.4907,73.5146,35204.0
2019-09-11 14:40:00,92.14,92.18,92.1,92.1,31649.0,73.5226,73.5545,73.4907,73.4907,31649.0
2019-09-11 14:45:00,92.11,92.12,92.07,92.09,16594.0,73.4987,73.5066,73.4667,73.4827,16594.0
2019-09-11 14:50:00,92.09,92.15,92.07,92.14,22018.0,73.4827,73.5306,73.4667,73.5226,22018.0
2019-09-11 14:55:00,92.13,92.13,92.07,92.11,45946.0,73.5146,73.5146,73.4667,73.4987,45946.0
2019-09-11 15:00:00,92.09,92.16,92.07,92.15,39627.0,73.4827,73.5386,73.4667,73.5306,39627.0
2019-09-11 15:05:00,92.14,92.21,92.14,92.2,25722.0,73.5226,73.5785,73.5226,73.5705,25722.0
2019-09-11 15:10:00,92.2,92.24,92.16,92.22,20068.0,73.5705,73.6024,73.5386,73.5864,20068.0
2019-09-11 15:15:00,92.2,92.22,92.15,92.19,24731.0,73.5705,73.5864,73.5306,73.5625,24731.0
2019-09-11 15:20:00,92.18,92.23,92.16,92.18,19191.0,73.5545,73.5944,73.5386,73.5545,19191.0
2019-09-11 15:25:00,92.17,92.21,92.15,92.16,45679.0,73.5465,73.5785,73.5306,73.5386,45679.0
2019-09-11 15:30:00,92.16,92.19,92.11,92.18,49634.0,73.5386,73.5625,73.4987,73.5545,49634.0
2019-09-11 15:35:00,92.18,92.21,92.15,92.16,32563.0,73.5545,73.5785,73.5306,73.5386,32563.0
2019-09-11 15:40:00,92.16,92.21,92.14,92.18,50431.0,73.5386,73.5785,73.5226,73.5545,50431.0
2019-09-11 15:45:00,92.18,92.18,92.08,92.13,94211.0,73.5545,73.5545,73.4747,73.5146,94211.0
2019-09-11 15:50:00,92.13,92.2,92.12,92.16,175433.0,73.5146,73.5705,73.5066,73.5386,175433.0
2019-09-11 15:55:00,92.16,92.22,92.13,92.18,359986.0,73.5386,73.5864,73.5146,73.5545,359986.0
2019-09-12 09:30:00,92.85,93.17,92.85,93.1,105517.0,74.0891,74.3445,74.0891,74.2886,105517.0
2019-09-12 09:35:00,93.1,93.11,92.81,92.84,126586.0,74.2886,74.2966,74.0572,74.0812,126586.0
2019-09-12 09:40:00,92.85,92.88,92.62,92.62,94433.0,74.0891,74.1131,73.9056,73.9056,94433.0
2019-09-12 09:45:00,92.64,92.81,92.53,92.63,102041.0,73.9216,74.0572,73.8338,73.9136,102041.0
2019-09-12 09:50:00,92.64,92.75,92.47,92.56,83620.0,73.9216,74.0093,73.7859,73.8577,83620.0
2019-09-12 09:55:00,92.56,92.61,92.38,92.54,89195.0,73.8577,73.8976,73.7141,73.8418,89195.0
2019-09-12 10:00:00,92.52,92.57,92.44,92.55,52321.0,73.8258,73.8657,73.762,73.8498,52321.0
2019-09-12 10:05:00,92.56,92.56,92.24,92.27,63097.0,73.8577,73.8577,73.6024,73.6263,63097.0
2019-09-12 10:10:00,92.27,92.59,92.12,92.19,126410.0,73.6263,73.8817,73.5066,73.5625,126410.0
2019-09-12 10:15:00,92.18,92.21,92.09,92.12,17791.0,73.5545,73.5785,73.4827,73.5066,17791.0
2019-09-12 10:20:00,92.12,92.3,92.12,92.24,16427.0,73.5066,73.6503,73.5066,73.6024,16427.0
2019-09-12 10:25:00,92.25,92.48,92.21,92.44,41200.0,73.6104,73.7939,73.5785,73.762,41200.0
2019-09-12 10:30:00,92.45,92.62,92.4,92.45,47957.0,73.77,73.9056,73.7301,73.77,47957.0
2019-09-12 10:35:00,92.45,92.52,92.41,92.45,17240.0,73.77,73.8258,73.738,73.77,17240.0
2019-09-12 10:40:00,92.46,92.52,92.43,92.45,12270.0,73.7779,73.8258,73.754,73.77,12270.0
2019-09-12 10:45:00,92.47,92.66,92.46,92.58,28033.0,73.7859,73.9375,73.7779,73.8737,28033.0
2019-09-12 10:50:00,92.57,92.61,92.42,92.53,70681.0,73.8657,73.8976,73.746,73.8338,70681.0
2019-09-12 10:55:00,92.52,92.56,92.43,92.48,24745.0,73.8258,73.8577,73.754,73.7939,24745.0
2019-09-12 11:00:00,92.45,92.53,92.42,92.47,13434.0,73.77,73.8338,73.746,73.7859,13434.0
2019-09-12 11:05:00,92.45,92.46,92.4,92.45,13119.0,73.77,73.7779,73.7301,73.77,13119.0
2019-09-12 11:10:00,92.45,92.55,92.41,92.47,20971.0,73.77,73.8498,73.738,73.7859,20971.0
2019-09-12 11:15:00,92.46,92.55,92.41,92.55,35600.0,73.7779,73.8498,73.738,73.8498,35600.0
2019-09-12 11:20:00,92.54,92.57,92.47,92.57,22178.0,73.8418,73.8657,73.7859,73.8657,22178.0
2019-09-12 11:25:00,92.58,92.59,92.5,92.55,30440.0,73.8737,73.8817,73.8099,73.8498,30440.0
2019-09-12 11:30:00,92.56,92.59,92.52,92.57,39715.0,73.8577,73.8817,73.8258,73.8657,39715.0
2019-09-12 11:35:00,92.55,92.67,92.53,92.64,41050.0,73.8498,73.9455,73.8338,73.9216,41050.0
2019-09-12 11:40:00,92.64,92.65,92.56,92.6,29069.0,73.9216,73.9295,73.8577,73.8896,29069.0
2019-09-12 11:45:00,92.59,92.6,92.52,92.55,20772.0,73.8817,73.8896,73.8258,73.8498,20772.0
2019-09-12 11:50:00,92.53,92.59,92.49,92.56,181494.0,73.8338,73.8817,73.8019,73.8577,181494.0
2019-09-12 11:55:00,92.55,92.58,92.48,92.57,30727.0,73.8498,73.8737,73.7939,73.8657,30727.0
2019-09-12 12:00:00,92.56,92.6,92.53,92.54,12007.0,73.8577,73.8896,73.8338,73.8418,12007.0
2019-09-12 12:05:00,92.53,92.53,92.48,92.49,13559.0,73.8338,73.8338,73.7939,73.8019,13559.0
2019-09-12 12:10:00,92.49,92.53,92.47,92.5,9449.0,73.8019,73.8338,73.7859,73.8099,9449.0
2019-09-12 12:15:00,92.51,92.51,92.44,92.45,11810.0,73.8178,73.8178,73.762,73.77,11810.0
2019-09-12 12:20:00,92.44,92.47,92.4,92.4,12632.0,73.762,73.7859,73.7301,73.7301,12632.0
2019-09-12 12:25:00,92.4,92.46,92.39,92.4,15379.0,73.7301,73.7779,73.7221,73.7301,15379.0
2019-09-12 12:30:00,92.39,92.46,92.33,92.43,34351.0,73.7221,73.7779,73.6742,73.754,34351.0
2019-09-12 12:35:00,92.42,92.48,92.41,92.44,31867.0,73.746,73.7939,73.738,73.762,31867.0
2019-09-12 12:40:00,92.44,92.5,92.44,92.47,16103.0,73.762,73.8099,73.762,73.7859,16103.0
2019-09-12 12:45:00,92.48,92.51,92.46,92.49,24308.0,73.7939,73.8178,73.7779,73.8019,24308.0
2019-09-12 12:50:00,92.48,92.49,92.44,92.47,27437.0,73.7939,73.8019,73.762,73.7859,27437.0
2019-09-12 12:55:00,92.47,92.52,92.47,92.51,29949.0,73.7859,73.8258,73.7859,73.8178,29949.0
2019-09-12 13:00:00,92.51,92.51,92.43,92.47,29008.0,73.8178,73.8178,73.754,73.7859,29008.0
2019-09-12 13:05:00,92.48,92.59,92.47,92.58,26112.0,73.7939,73.8817,73.7859,73.8737,26112.0
2019-09-12 13:10:00,92.58,92.65,92.57,92.57,14708.0,73.8737,73.9295,73.8657,73.8657,14708.0
2019-09-12 13:15:00,92.57,92.61,92.55,92.61,7858.0,73.8657,73.8976,73.8498,73.8976,7858.0
2019-09-12 13:20:00,92.59,92.62,92.56,92.57,16884.0,73.8817,73.9056,73.8577,73.8657,16884.0
2019-09-12 13:25:00,92.56,92.58,92.54,92.57,12967.0,73.8577,73.8737,73.8418,73.8657,12967.0
2019-09-12 13:30:00,92.57,92.6,92.56,92.59,15474.0,73.8657,73.8896,73.8577,73.8817,15474.0
2019-09-12 13:35:00,92.59,92.61,92.56,92.58,9260.0,73.8817,73.8976,73.8577,73.8737,9260.0
2019-09-12 13:40:00,92.58,92.65,92.55,92.63,24161.0,73.8737,73.9295,73.8498,73.9136,24161.0
2019-09-12 13:45:00,92.62,92.64,92.58,92.64,16212.0,73.9056,73.9216,73.8737,73.9216,16212.0
2019-09-12 13:50:00,92.64,92.7,92.63,92.64,8993.0,73.9216,73.9694,73.9136,73.9216,8993.0
2019-09-12 13:55:00,92.64,92.68,92.62,92.64,9812.0,73.9216,73.9535,73.9056,73.9216,9812.0
2019-09-12 14:00:00,92.64,92.65,92.58,92.59,16394.0,73.9216,73.9295,73.8737,73.8817,16394.0
2019-09-12 14:05:00,92.6,92.63,92.58,92.58,17672.0,73.8896,73.9136,73.8737,73.8737,17672.0
2019-09-12 14:10:00,92.57,92.61,92.57,92.58,9776.0,73.8657,73.8976,73.8657,73.8737,9776.0
2019-09-12 14:15:00,92.58,92.63,92.56,92.59,11023.0,73.8737,73.9136,73.8577,73.8817,11023.0
2019-09-12 14:20:00,92.59,92.62,92.57,92.6,10058.0,73.8817,73.9056,73.8657,73.8896,10058.0
2019-09-12 14:25:00,92.6,92.67,92.58,92.66,15384.0,73.8896,73.9455,73.8737,73.9375,15384.0
2019-09-12 14:30:00,92.66,92.69,92.61,92.69,12289.0,73.9375,73.9615,73.8976,73.9615,12289.0
2019-09-12 14:35:00,92.68,92.71,92.66,92.7,15982.0,73.9535,73.9774,73.9375,73.9694,15982.0
2019-09-12 14:40:00,92.71,92.73,92.67,92.73,36556.0,73.9774,73.9934,73.9455,73.9934,36556.0
2019-09-12 14:45:00,92.74,92.75,92.7,92.7,12974.0,74.0014,74.0093,73.9694,73.9694,12974.0
2019-09-12 14:50:00,92.7,92.73,92.69,92.7,14039.0,73.9694,73.9934,73.9615,73.9694,14039.0
2019-09-12 14:55:00,92.7,92.8,92.7,92.78,18960.0,73.9694,74.0492,73.9694,74.0333,18960.0
2019-09-12 15:00:00,92.79,92.81,92.71,92.72,23636.0,74.0413,74.0572,73.9774,73.9854,23636.0
2019-09-12 15:05:00,92.71,92.73,92.68,92.7,28040.0,73.9774,73.9934,73.9535,73.9694,28040.0
2019-09-12 15:10:00,92.7,92.73,92.69,92.71,12490.0,73.9694,73.9934,73.9615,73.9774,12490.0
2019-09-12 15:15:00,92.72,92.78,92.71,92.77,25157.0,73.9854,74.0333,73.9774,74.0253,25157.0
2019-09-12 15:20:00,92.77,92.8,92.75,92.77,35814.0,74.0253,74.0492,74.0093,74.0253,35814.0
2019-09-12 15:25:00,92.75,92.76,92.71,92.72,26859.0,74.0093,74.0173,73.9774,73.9854,26859.0
2019-09-12 15:30:00,92.73,92.76,92.69,92.69,27035.0,73.9934,74.0173,73.9615,73.9615,27035.0
2019-09-12 15:35:00,92.68,92.72,92.68,92.68,34958.0,73.9535,73.9854,73.9535,73.9535,34958.0
2019-09-12 15:40:00,92.67,92.73,92.65,92.72,76841.0,73.9455,73.9934,73.9295,73.9854,76841.0
2019-09-12 15:45:00,92.72,92.78,92.71,92.73,65004.0,73.9854,74.0333,73.9774,73.9934,65004.0
2019-09-12 15:50:00,92.73,92.76,92.68,92.7,101893.0,73.9934,74.0173,73.9535,73.9694,101893.0
2019-09-12 15:55:00,92.7,92.72,92.61,92.64,283964.0,73.9694,73.9854,73.8976,73.9216,283964.0
2019-09-13 09:30:00,92.52,92.62,92.38,92.51,259486.0,73.8258,73.9056,73.7141,73.8178,259486.0
2019-09-13 09:35:00,92.5,92.64,92.45,92.63,62826.0,73.8099,73.9216,73.77,73.9136,62826.0
2019-09-13 09:40:00,92.64,92.93,92.56,92.92,97973.0,73.9216,74.153,73.8577,74.145,97973.0
2019-09-13 09:45:00,92.93,92.99,92.86,92.95,58616.0,74.153,74.2008,74.0971,74.1689,58616.0
2019-09-13 09:50:00,92.95,92.97,92.77,92.77,181654.0,74.1689,74.1849,74.0253,74.0253,181654.0
2019-09-13 09:55:00,92.75,92.9,92.69,92.81,79631.0,74.0093,74.129,73.9615,74.0572,79631.0
2019-09-13 10:00:00,92.79,92.83,92.68,92.83,36910.0,74.0413,74.0732,73.9535,74.0732,36910.0
2019-09-13 10:05:00,92.82,92.91,92.79,92.86,53241.0,74.0652,74.137,74.0413,74.0971,53241.0
2019-09-13 10:10:00,92.85,92.9,92.82,92.85,51947.0,74.0891,74.129,74.0652,74.0891,51947.0
2019-09-13 10:15:00,92.86,92.88,92.73,92.83,43593.0,74.0971,74.1131,73.9934,74.0732,43593.0
2019-09-13 10:20:00,92.84,92.87,92.79,92.82,21312.0,74.0812,74.1051,74.0413,74.0652,21312.0
2019-09-13 10:25:00,92.83,92.88,92.74,92.78,32436.0,74.0732,74.1131,74.0014,74.0333,32436.0
2019-09-13 10:30:00,92.78,92.83,92.69,92.71,25159.0,74.0333,74.0732,73.9615,73.9774,25159.0
2019-09-13 10:35:00,92.71,92.79,92.7,92.72,36379.0,73.9774,74.0413,73.9694,73.9854,36379.0
2019-09-13 10:40:00,92.72,92.77,92.69,92.73,14092.0,73.9854,74.0253,73.9615,73.9934,14092.0
2019-09-13 10:45:00,92.73,92.79,92.71,92.75,17244.0,73.9934,74.0413,73.9774,74.0093,17244.0
2019-09-13 10:50:00,92.74,92.76,92.65,92.68,29067.0,74.0014,74.0173,73.9295,73.9535,29067.0
2019-09-13 10:55:00,92.69,92.7,92.61,92.61,93626.0,73.9615,73.9694,73.8976,73.8976,93626.0
2019-09-13 11:00:00,92.62,92.65,92.57,92.57,45499.0,73.9056,73.9295,73.8657,73.8657,45499.0
2019-09-13 11:05:00,92.57,92.57,92.38,92.39,32804.0,73.8657,73.8657,73.7141,73.7221,32804.0
2019-09-13 11:10:00,92.4,92.4,92.3,92.31,226150.0,73.7301,73.7301,73.6503,73.6582,226150.0
2019-09-13 11:15:00,92.31,92.32,92.24,92.24,100126.0,73.6582,73.6662,73.6024,73.6024,100126.0
2019-09-13 11:20:00,92.25,92.26,92.15,92.19,54096.0,73.6104,73.6183,73.5306,73.5625,54096.0
2019-09-13 11:25:00,92.2,92.23,92.1,92.11,101743.0,73.5705,73.5944,73.4907,73.4987,101743.0
2019-09-13 11:30:00,92.12,92.15,92.03,92.11,35236.0,73.5066,73.5306,73.4348,73.4987,35236.0
2019-09-13 11:35:00,92.11,92.14,91.99,92.0,24797.0,73.4987,73.5226,73.4029,73.4109,24797.0
2019-09-13 11:40:00,92.0,92.01,91.89,91.97,35633.0,73.4109,73.4189,73.3231,73.3869,35633.0
2019-09-13 11:45:00,91.97,92.11,91.97,92.1,72743.0,73.3869,73.4987,73.3869,73.4907,72743.0
2019-09-13 11:50:00,92.1,92.15,92.05,92.06,22724.0,73.4907,73.5306,73.4508,73.4588,22724.0
2019-09-13 11:55:00,92.06,92.11,92.01,92.03,29559.0,73.4588,73.4987,73.4189,73.4348,29559.0
2019-09-13 12:00:00,92.02,92.03,91.92,91.97,28686.0,73.4268,73.4348,73.347,73.3869,28686.0
2019-09-13 12:05:00,91.97,92.09,91.96,92.09,19542.0,73.3869,73.4827,73.379,73.4827,19542.0
2019-09-13 12:10:00,92.08,92.09,92.0,92.05,21080.0,73.4747,73.4827,73.4109,73.4508,21080.0
2019-09-13 12:15:00,92.04,92.08,92.01,92.06,167504.0,73.4428,73.4747,73.4189,73.4588,167504.0
2019-09-13 12:20:00,92.07,92.07,91.96,91.97,24518.0,73.4667,73.4667,73.379,73.3869,24518.0
2019-09-13 12:25:00,91.97,91.99,91.88,91.88,19788.0,73.3869,73.4029,73.3151,73.3151,19788.0
2019-09-13 12:30:00,91.87,91.87,91.75,91.76,17775.0,73.3071,73.3071,73.2114,73.2194,17775.0
2019-09-13 12:35:00,91.75,91.79,91.74,91.78,17708.0,73.2114,73.2433,73.2034,73.2353,17708.0
2019-09-13 12:40:00,91.76,91.84,91.76,91.79,15221.0,73.2194,73.2832,73.2194,73.2433,15221.0
2019-09-13 12:45:00,91.79,91.82,91.76,91.8,11962.0,73.2433,73.2673,73.2194,73.2513,11962.0
2019-09-13 12:50:00,91.8,91.81,91.69,91.7,11340.0,73.2513,73.2593,73.1635,73.1715,11340.0
2019-09-13 12:55:00,91.69,91.75,91.69,91.74,10641.0,73.1635,73.2114,73.1635,73.2034,10641.0
2019-09-13 13:00:00,91.74,91.79,91.72,91.73,18167.0,73.2034,73.2433,73.1875,73.1954,18167.0
2019-09-13 13:05:00,91.73,91.77,91.71,91.77,7128.0,73.1954,73.2274,73.1795,73.2274,7128.0
2019-09-13 13:10:00,91.76,91.81,91.74,91.74,20227.0,73.2194,73.2593,73.2034,73.2034,20227.0
2019-09-13 13:15:00,91.75,91.76,91.71,91.72,36679.0,73.2114,73.2194,73.1795,73.1875,36679.0
2019-09-13 13:20:00,91.72,91.72,91.63,91.66,12368.0,73.1875,73.1875,73.1156,73.1396,12368.0
2019-09-13 13:25:00,91.66,91.7,91.63,91.7,32725.0,73.1396,73.1715,73.1156,73.1715,32725.0
2019-09-13 13:30:00,91.7,91.72,91.6,91.61,11102.0,73.1715,73.1875,73.0917,73.0997,11102.0
2019-09-13 13:35:00,91.61,91.61,91.49,91.51,20358.0,73.0997,73.0997,73.0039,73.0199,20358.0
2019-09-13 13:40:00,91.5,91.5,91.42,91.46,87362.0,73.0119,73.0119,72.9481,72.98,87362.0
2019-09-13 13:45:00,91.45,91.51,91.4,91.46,20693.0,72.972,73.0199,72.9321,72.98,20693.0
2019-09-13 13:50:00,91.47,91.5,91.44,91.5,17797.0,72.988,73.0119,72.964,73.0119,17797.0
2019-09-13 13:55:00,91.5,91.52,91.43,91.43,19903.0,73.0119,73.0279,72.9561,72.9561,19903.0
2019-09-13 14:00:00,91.44,91.5,91.43,91.45,18260.0,72.964,73.0119,72.9561,72.972,18260.0
2019-09-13 14:05:00,91.45,91.46,91.37,91.37,28990.0,72.972,72.98,72.9082,72.9082,28990.0
2019-09-13 14:10:00,91.38,91.42,91.36,91.42,34563.0,72.9162,72.9481,72.9002,72.9481,34563.0
2019-09-13 14:15:00,91.41,91.44,91.39,91.4,80950.0,72.9401,72.964,72.9241,72.9321,80950.0
2019-09-13 14:20:00,91.4,91.43,91.37,91.41,23927.0,72.9321,72.9561,72.9082,72.9401,23927.0
2019-09-13 14:25:00,91.42,91.47,91.41,91.47,45165.0,72.9481,72.988,72.9401,72.988,45165.0
2019-09-13 14:30:00,91.47,91.49,91.44,91.45,270215.0,72.988,73.0039,72.964,72.972,270215.0
2019-09-13 14:35:00,91.45,91.51,91.44,91.51,119848.0,72.972,73.0199,72.964,73.0199,119848.0
2019-09-13 14:40:00,91.5,91.5,91.46,91.49,38054.0,73.0119,73.0119,72.98,73.0039,38054.0
2019-09-13 14:45:00,91.48,91.53,91.46,91.47,24181.0,72.996,73.0358,72.98,72.988,24181.0
2019-09-13 14:50:00,91.47,91.53,91.47,91.52,20992.0,72.988,73.0358,72.988,73.0279,20992.0
2019-09-13 14:55:00,91.51,91.51,91.47,91.47,40677.0,73.0199,73.0199,72.988,72.988,40677.0
2019-09-13 15:00:00,91.47,91.49,91.45,91.47,55756.0,72.988,73.0039,72.972,72.988,55756.0
2019-09-13 15:05:00,91.48,91.48,91.41,91.45,193010.0,72.996,72.996,72.9401,72.972,193010.0
2019-09-13 15:10:00,91.45,91.46,91.42,91.44,240307.0,72.972,72.98,72.9481,72.964,240307.0
2019-09-13 15:15:00,91.44,91.49,91.42,91.47,90677.0,72.964,73.0039,72.9481,72.988,90677.0
2019-09-13 15:20:00,91.47,91.53,91.43,91.52,78146.0,72.988,73.0358,72.9561,73.0279,78146.0
2019-09-13 15:25:00,91.52,91.53,91.49,91.51,59734.0,73.0279,73.0358,73.0039,73.0199,59734.0
2019-09-13 15:30:00,91.51,91.56,91.5,91.54,164133.0,73.0199,73.0598,73.0119,73.0438,164133.0
2019-09-13 15:35:00,91.54,91.6,91.53,91.59,97852.0,73.0438,73.0917,73.0358,73.0837,97852.0
2019-09-13 15:40:00,91.59,91.64,91.56,91.63,101625.0,73.0837,73.1236,73.0598,73.1156,101625.0
2019-09-13 15:45:00,91.63,91.66,91.62,91.66,229452.0,73.1156,73.1396,73.1077,73.1396,229452.0
2019-09-13 15:50:00,91.66,91.73,91.65,91.67,294650.0,73.1396,73.1954,73.1316,73.1476,294650.0
2019-09-13 15:55:00,91.67,91.7,91.6,91.63,365749.0,73.1476,73.1715,73.0917,73.1156,365749.0
2019-09-16 09:30:00,91.8,91.89,91.49,91.65,148869.0,73.2513,73.3231,73.0039,73.1316,148869.0
2019-09-16 09:35:00,91.69,91.77,91.61,91.75,61289.0,73.1635,73.2274,73.0997,73.2114,61289.0
2019-09-16 09:40:00,91.74,91.86,91.72,91.85,107546.0,73.2034,73.2992,73.1875,73.2912,107546.0
2019-09-16 09:45:00,91.84,91.87,91.75,91.84,359009.0,73.2832,73.3071,73.2114,73.2832,359009.0
2019-09-16 09:50:00,91.84,91.95,91.7,91.93,149002.0,73.2832,73.371,73.1715,73.355,149002.0
2019-09-16 09:55:00,91.94,91.95,91.8,91.83,61824.0,73.363,73.371,73.2513,73.2752,61824.0
2019-09-16 10:00:00,91.82,91.91,91.8,91.83,65284.0,73.2673,73.3391,73.2513,73.2752,65284.0
2019-09-16 10:05:00,91.83,92.02,91.83,91.87,103159.0,73.2752,73.4268,73.2752,73.3071,103159.0
2019-09-16 10:10:00,91.88,91.92,91.83,91.9,107900.0,73.3151,73.347,73.2752,73.3311,107900.0
2019-09-16 10:15:00,91.9,91.98,91.88,91.92,58551.0,73.3311,73.3949,73.3151,73.347,58551.0
2019-09-16 10:20:00,91.92,91.95,91.81,91.89,35647.0,73.347,73.371,73.2593,73.3231,35647.0
2019-09-16 10:25:00,91.89,91.94,91.85,91.9,19909.0,73.3231,73.363,73.2912,73.3311,19909.0
2019-09-16 10:30:00,91.86,91.94,91.83,91.92,25906.0,73.2992,73.363,73.2752,73.347,25906.0
2019-09-16 10:35:00,91.93,91.93,91.81,91.87,31934.0,73.355,73.355,73.2593,73.3071,31934.0
2019-09-16 10:40:00,91.86,91.92,91.83,91.9,22437.0,73.2992,73.347,73.2752,73.3311,22437.0
2019-09-16 10:45:00,91.9,91.93,91.87,91.9,17512.0,73.3311,73.355,73.3071,73.3311,17512.0
2019-09-16 10:50:00,91.9,92.1,91.9,92.03,14028.0,73.3311,73.4907,73.3311,73.4348,14028.0
2019-09-16 10:55:00,92.01,92.07,91.97,91.99,40139.0,73.4189,73.4667,73.3869,73.4029,40139.0
2019-09-16 11:00:00,91.99,92.03,91.93,92.03,27508.0,73.4029,73.4348,73.355,73.4348,27508.0
2019-09-16 11:05:00,92.02,92.12,91.98,92.11,33329.0,73.4268,73.5066,73.3949,73.4987,33329.0
2019-09-16 11:10:00,92.12,92.12,92.04,92.06,34289.0,73.5066,73.5066,73.4428,73.4588,34289.0
2019-09-16 11:15:00,92.04,92.04,91.95,91.98,14912.0,73.4428,73.4428,73.371,73.3949,14912.0
2019-09-16 11:20:00,91.95,92.07,91.94,92.06,44959.0,73.371,73.4667,73.363,73.4588,44959.0
2019-09-16 11:25:00,92.06,92.1,92.02,92.07,47386.0,73.4588,73.4907,73.4268,73.4667,47386.0
2019-09-16 11:30:00,92.07,92.19,92.06,92.16,29134.0,73.4667,73.5625,73.4588,73.5386,29134.0
2019-09-16 11:35:00,92.15,92.18,92.13,92.14,19268.0,73.5306,73.5545,73.5146,73.5226,19268.0
2019-09-16 11:40:00,92.13,92.16,92.1,92.11,22342.0,73.5146,73.5386,73.4907,73.4987,22342.0
2019-09-16 11:45:00,92.11,92.13,92.05,92.07,17760.0,73.4987,73.5146,73.4508,73.4667,17760.0
2019-09-16 11:50:00,92.08,92.14,92.06,92.1,38492.0,73.4747,73.5226,73.4588,73.4907,38492.0
2019-09-16 11:55:00,92.09,92.15,92.05,92.06,62668.0,73.4827,73.5306,73.4508,73.4588,62668.0
2019-09-16 12:00:00,92.07,92.16,92.07,92.14,25285.0,73.4667,73.5386,73.4667,73.5226,25285.0
2019-09-16 12:05:00,92.15,92.15,92.05,92.09,10764.0,73.5306,73.5306,73.4508,73.4827,10764.0
2019-09-16 12:10:00,92.1,92.18,92.1,92.18,14665.0,73.4907,73.5545,73.4907,73.5545,14665.0
2019-09-16 12:15:00,92.18,92.22,92.15,92.19,11135.0,73.5545,73.5864,73.5306,73.5625,11135.0
2019-09-16 12:20:00,92.19,92.21,92.15,92.2,21794.0,73.5625,73.5785,73.5306,73.5705,21794.0
2019-09-16 12:25:00,92.21,92.21,92.15,92.15,11913.0,73.5785,73.5785,73.5306,73.5306,11913.0
2019-09-16 12:30:00,92.17,92.21,92.16,92.17,11285.0,73.5465,73.5785,73.5386,73.5465,11285.0
2019-09-16 12:35:00,92.16,92.2,92.14,92.2,12137.0,73.5386,73.5705,73.5226,73.5705,12137.0
2019-09-16 12:40:00,92.22,92.24,92.18,92.22,20100.0,73.5864,73.6024,73.5545,73.5864,20100.0
2019-09-16 12:45:00,92.23,92.23,92.18,92.19,14858.0,73.5944,73.5944,73.5545,73.5625,14858.0
2019-09-16 12:50:00,92.2,92.25,92.2,92.23,25015.0,73.5705,73.6104,73.5705,73.5944,25015.0
2019-09-16 12:55:00,92.23,92.24,92.19,92.22,9961.0,73.5944,73.6024,73.5625,73.5864,9961.0
2019-09-16 13:00:00,92.22,92.25,92.2,92.22,11609.0,73.5864,73.6104,73.5705,73.5864,11609.0
2019-09-16 13:05:00,92.23,92.28,92.23,92.28,10721.0,73.5944,73.6343,73.5944,73.6343,10721.0
2019-09-16 13:10:00,92.28,92.34,92.27,92.31,11684.0,73.6343,73.6822,73.6263,73.6582,11684.0
2019-09-16 13:15:00,92.3,92.32,92.3,92.32,11238.0,73.6503,73.6662,73.6503,73.6662,11238.0
2019-09-16 13:20:00,92.31,92.33,92.26,92.29,30544.0,73.6582,73.6742,73.6183,73.6423,30544.0
2019-09-16 13:25:00,92.28,92.3,92.26,92.27,15937.0,73.6343,73.6503,73.6183,73.6263,15937.0
2019-09-16 13:30:00,92.28,92.29,92.23,92.26,27651.0,73.6343,73.6423,73.5944,73.6183,27651.0
2019-09-16 13:35:00,92.26,92.29,92.24,92.26,17335.0,73.6183,73.6423,73.6024,73.6183,17335.0
2019-09-16 13:40:00,92.26,92.3,92.23,92.23,16100.0,73.6183,73.6503,73.5944,73.5944,16100.0
2019-09-16 13:45:00,92.23,92.28,92.23,92.27,8711.0,73.5944,73.6343,73.5944,73.6263,8711.0
2019-09-16 13:50:00,92.28,92.33,92.25,92.31,14767.0,73.6343,73.6742,73.6104,73.6582,14767.0
2019-09-16 13:55:00,92.32,92.35,92.3,92.35,12985.0,73.6662,73.6902,73.6503,73.6902,12985.0
2019-09-16 14:00:00,92.34,92.37,92.32,92.34,15619.0,73.6822,73.7061,73.6662,73.6822,15619.0
2019-09-16 14:05:00,92.34,92.36,92.24,92.24,24427.0,73.6822,73.6981,73.6024,73.6024,24427.0
2019-09-16 14:10:00,92.24,92.27,92.24,92.27,17340.0,73.6024,73.6263,73.6024,73.6263,17340.0
2019-09-16 14:15:00,92.28,92.32,92.27,92.32,20960.0,73.6343,73.6662,73.6263,73.6662,20960.0
2019-09-16 14:20:00,92.33,92.36,92.32,92.34,13049.0,73.6742,73.6981,73.6662,73.6822,13049.0
2019-09-16 14:25:00,92.35,92.35,92.3,92.32,16014.0,73.6902,73.6902,73.6503,73.6662,16014.0
2019-09-16 14:30:00,92.31,92.33,92.29,92.32,36866.0,73.6582,73.6742,73.6423,73.6662,36866.0
2019-09-16 14:35:00,92.33,92.35,92.28,92.35,30574.0,73.6742,73.6902,73.6343,73.6902,30574.0
2019-09-16 14:40:00,92.37,92.45,92.35,92.41,156623.0,73.7061,73.77,73.6902,73.738,156623.0
2019-09-16 14:45:00,92.42,92.47,92.37,92.47,187166.0,73.746,73.7859,73.7061,73.7859,187166.0
2019-09-16 14:50:00,92.46,92.59,92.45,92.57,305173.0,73.7779,73.8817,73.77,73.8657,305173.0
2019-09-16 14:55:00,92.57,92.58,92.53,92.58,109991.0,73.8657,73.8737,73.8338,73.8737,109991.0
2019-09-16 15:00:00,92.58,92.58,92.48,92.49,35711.0,73.8737,73.8737,73.7939,73.8019,35711.0
2019-09-16 15:05:00,92.49,92.5,92.46,92.48,24602.0,73.8019,73.8099,73.7779,73.7939,24602.0
2019-09-16 15:10:00,92.48,92.52,92.46,92.46,25060.0,73.7939,73.8258,73.7779,73.7779,25060.0
2019-09-16 15:15:00,92.47,92.52,92.44,92.45,78260.0,73.7859,73.8258,73.762,73.77,78260.0
2019-09-16 15:20:00,92.45,92.47,92.42,92.47,25456.0,73.77,73.7859,73.746,73.7859,25456.0
2019-09-16 15:25:00,92.46,92.53,92.43,92.5,134971.0,73.7779,73.8338,73.754,73.8099,134971.0
2019-09-16 15:30:00,92.5,92.52,92.44,92.45,101327.0,73.8099,73.8258,73.762,73.77,101327.0
2019-09-16 15:35:00,92.45,92.47,92.41,92.44,59635.0,73.77,73.7859,73.738,73.762,59635.0
2019-09-16 15:40:00,92.44,92.46,92.41,92.43,77580.0,73.762,73.7779,73.738,73.754,77580.0
2019-09-16 15:45:00,92.43,92.46,92.38,92.39,84686.0,73.754,73.7779,73.7141,73.7221,84686.0
2019-09-16 15:50:00,92.39,92.48,92.39,92.47,69749.0,73.7221,73.7939,73.7221,73.7859,69749.0
2019-09-16 15:55:00,92.47,92.54,92.46,92.49,224331.0,73.7859,73.8418,73.7779,73.8019,224331.0
2019-09-17 09:30:00,92.85,93.15,92.61,92.97,165339.0,74.0891,74.3285,73.8976,74.1849,165339.0
2019-09-17 09:35:00,92.93,93.25,92.93,93.12,147920.0,74.153,74.4083,74.153,74.3046,147920.0
2019-09-17 09:40:00,93.14,93.2,93.03,93.03,61417.0,74.3205,74.3684,74.2328,74.2328,61417.0
2019-09-17 09:45:00,93.06,93.25,93.06,93.19,45659.0,74.2567,74.4083,74.2567,74.3604,45659.0
2019-09-17 09:50:00,93.2,93.22,93.07,93.13,44192.0,74.3684,74.3844,74.2647,74.3126,44192.0
2019-09-17 09:55:00,93.13,93.19,93.05,93.13,62342.0,74.3126,74.3604,74.2487,74.3126,62342.0
2019-09-17 10:00:00,93.13,93.15,93.03,93.08,60629.0,74.3126,74.3285,74.2328,74.2727,60629.0
2019-09-17 10:05:00,93.06,93.22,93.06,93.22,46016.0,74.2567,74.3844,74.2567,74.3844,46016.0
2019-09-17 10:10:00,93.23,93.26,93.16,93.16,40616.0,74.3924,74.4163,74.3365,74.3365,40616.0
2019-09-17 10:15:00,93.17,93.35,93.12,93.3,48990.0,74.3445,74.4881,74.3046,74.4482,48990.0
2019-09-17 10:20:00,93.3,93.32,93.17,93.19,23473.0,74.4482,74.4642,74.3445,74.3604,23473.0
2019-09-17 10:25:00,93.19,93.46,93.17,93.45,32221.0,74.3604,74.5759,74.3445,74.5679,32221.0
2019-09-17 10:30:00,93.44,93.47,93.3,93.31,23741.0,74.5599,74.5839,74.4482,74.4562,23741.0
2019-09-17 10:35:00,93.33,93.34,93.2,93.27,18262.0,74.4721,74.4801,74.3684,74.4243,18262.0
2019-09-17 10:40:00,93.26,93.29,93.22,93.25,16621.0,74.4163,74.4402,74.3844,74.4083,16621.0
2019-09-17 10:45:00,93.22,93.22,93.07,93.12,17878.0,74.3844,74.3844,74.2647,74.3046,17878.0
2019-09-17 10:50:00,93.11,93.2,93.06,93.1,85493.0,74.2966,74.3684,74.2567,74.2886,85493.0
2019-09-17 10:55:00,93.11,93.26,93.1,93.16,34776.0,74.2966,74.4163,74.2886,74.3365,34776.0
2019-09-17 11:00:00,93.16,93.21,93.1,93.1,27927.0,74.3365,74.3764,74.2886,74.2886,27927.0
2019-09-17 11:05:00,93.08,93.16,93.04,93.09,25014.0,74.2727,74.3365,74.2407,74.2806,25014.0
2019-09-17 11:10:00,93.1,93.13,93.05,93.1,33998.0,74.2886,74.3126,74.2487,74.2886,33998.0
2019-09-17 11:15:00,93.09,93.1,92.98,93.03,41494.0,74.2806,74.2886,74.1929,74.2328,41494.0
2019-09-17 11:20:00,93.03,93.06,92.96,93.06,47019.0,74.2328,74.2567,74.1769,74.2567,47019.0
2019-09-17 11:25:00,93.06,93.08,93.02,93.06,33039.0,74.2567,74.2727,74.2248,74.2567,33039.0
2019-09-17 11:30:00,93.06,93.14,93.06,93.13,33756.0,74.2567,74.3205,74.2567,74.3126,33756.0
2019-09-17 11:35:00,93.13,93.17,93.11,93.17,21222.0,74.3126,74.3445,74.2966,74.3445,21222.0
2019-09-17 11:40:00,93.17,93.28,93.17,93.26,25717.0,74.3445,74.4323,74.3445,74.4163,25717.0
2019-09-17 11:45:00,93.26,93.29,93.23,93.26,13362.0,74.4163,74.4402,74.3924,74.4163,13362.0
2019-09-17 11:50:00,93.26,93.27,93.18,93.18,16746.0,74.4163,74.4243,74.3525,74.3525,16746.0
2019-09-17 11:55:00,93.17,93.2,93.13,93.13,13165.0,74.3445,74.3684,74.3126,74.3126,13165.0
2019-09-17 12:00:00,93.14,93.19,93.1,93.15,20490.0,74.3205,74.3604,74.2886,74.3285,20490.0
2019-09-17 12:05:00,93.15,93.17,93.08,93.1,18139.0,74.3285,74.3445,74.2727,74.2886,18139.0
2019-09-17 12:10:00,93.11,93.12,93.08,93.08,12491.0,74.2966,74.3046,74.2727,74.2727,12491.0
2019-09-17 12:15:00,93.09,93.1,93.03,93.07,25877.0,74.2806,74.2886,74.2328,74.2647,25877.0
2019-09-17 12:20:00,93.06,93.09,93.04,93.06,18417.0,74.2567,74.2806,74.2407,74.2567,18417.0
2019-09-17 12:25:00,93.07,93.1,93.06,93.06,37558.0,74.2647,74.2886,74.2567,74.2567,37558.0
2019-09-17 12:30:00,93.07,93.11,93.06,93.07,13027.0,74.2647,74.2966,74.2567,74.2647,13027.0
2019-09-17 12:35:00,93.08,93.1,93.03,93.05,29133.0,74.2727,74.2886,74.2328,74.2487,29133.0
2019-09-17 12:40:00,93.06,93.12,93.04,93.09,27852.0,74.2567,74.3046,74.2407,74.2806,27852.0
2019-09-17 12:45:00,93.1,93.11,93.05,93.05,22909.0,74.2886,74.2966,74.2487,74.2487,22909.0
2019-09-17 12:50:00,93.05,93.11,93.05,93.11,30536.0,74.2487,74.2966,74.2487,74.2966,30536.0
2019-09-17 12:55:00,93.09,93.1,93.03,93.05,17366.0,74.2806,74.2886,74.2328,74.2487,17366.0
2019-09-17 13:00:00,93.04,93.05,92.95,92.95,20076.0,74.2407,74.2487,74.1689,74.1689,20076.0
2019-09-17 13:05:00,92.95,92.98,92.95,92.96,13136.0,74.1689,74.1929,74.1689,74.1769,13136.0
2019-09-17 13:10:00,92.96,92.98,92.92,92.94,15436.0,74.1769,74.1929,74.145,74.1609,15436.0
2019-09-17 13:15:00,92.94,92.99,92.92,92.97,14895.0,74.1609,74.2008,74.145,74.1849,14895.0
2019-09-17 13:20:00,92.98,92.99,92.95,92.98,15657.0,74.1929,74.2008,74.1689,74.1929,15657.0
2019-09-17 13:25:00,92.97,92.98,92.9,92.92,27897.0,74.1849,74.1929,74.129,74.145,27897.0
2019-09-17 13:30:00,92.92,92.96,92.91,92.95,15736.0,74.145,74.1769,74.137,74.1689,15736.0
2019-09-17 13:35:00,92.95,92.95,92.89,92.93,16922.0,74.1689,74.1689,74.1211,74.153,16922.0
2019-09-17 13:40:00,92.94,93.03,92.93,93.02,33426.0,74.1609,74.2328,74.153,74.2248,33426.0
2019-09-17 13:45:00,93.01,93.08,93.0,93.03,15570.0,74.2168,74.2727,74.2088,74.2328,15570.0
2019-09-17 13:50:00,93.03,93.04,92.99,93.03,18956.0,74.2328,74.2407,74.2008,74.2328,18956.0
2019-09-17 13:55:00,93.02,93.12,93.01,93.06,23452.0,74.2248,74.3046,74.2168,74.2567,23452.0
2019-09-17 14:00:00,93.07,93.2,93.07,93.16,25566.0,74.2647,74.3684,74.2647,74.3365,25566.0
2019-09-17 14:05:00,93.17,93.22,93.15,93.16,14492.0,74.3445,74.3844,74.3285,74.3365,14492.0
2019-09-17 14:10:00,93.16,93.19,93.08,93.1,18333.0,74.3365,74.3604,74.2727,74.2886,18333.0
2019-09-17 14:15:00,93.07,93.08,93.03,93.07,40663.0,74.2647,74.2727,74.2328,74.2647,40663.0
2019-09-17 14:20:00,93.06,93.08,93.01,93.06,35013.0,74.2567,74.2727,74.2168,74.2567,35013.0
2019-09-17 14:25:00,93.05,93.07,93.02,93.06,24392.0,74.2487,74.2647,74.2248,74.2567,24392.0
2019-09-17 14:30:00,93.07,93.08,93.03,93.04,13734.0,74.2647,74.2727,74.2328,74.2407,13734.0
2019-09-17 14:35:00,93.04,93.05,92.98,92.99,27381.0,74.2407,74.2487,74.1929,74.2008,27381.0
2019-09-17 14:40:00,92.99,93.07,92.99,93.06,22766.0,74.2008,74.2647,74.2008,74.2567,22766.0
2019-09-17 14:45:00,93.05,93.06,93.02,93.04,18149.0,74.2487,74.2567,74.2248,74.2407,18149.0
2019-09-17 14:50:00,93.05,93.06,93.02,93.04,19090.0,74.2487,74.2567,74.2248,74.2407,19090.0
2019-09-17 14:55:00,93.04,93.04,92.99,93.01,21413.0,74.2407,74.2407,74.2008,74.2168,21413.0
2019-09-17 15:00:00,93.01,93.06,93.01,93.02,25567.0,74.2168,74.2567,74.2168,74.2248,25567.0
2019-09-17 15:05:00,93.03,93.07,93.03,93.04,23907.0,74.2328,74.2647,74.2328,74.2407,23907.0
2019-09-17 15:10:00,93.04,93.04,92.97,93.01,30424.0,74.2407,74.2407,74.1849,74.2168,30424.0
2019-09-17 15:15:00,93.0,93.07,93.0,93.05,26223.0,74.2088,74.2647,74.2088,74.2487,26223.0
2019-09-17 15:20:00,93.05,93.12,93.04,93.09,53815.0,74.2487,74.3046,74.2407,74.2806,53815.0
2019-09-17 15:25:00,93.1,93.14,93.07,93.13,54035.0,74.2886,74.3205,74.2647,74.3126,54035.0
2019-09-17 15:30:00,93.13,93.24,93.12,93.24,107320.0,74.3126,74.4003,74.3046,74.4003,107320.0
2019-09-17 15:35:00,93.24,93.38,93.24,93.37,135041.0,74.4003,74.512,74.4003,74.5041,135041.0
2019-09-17 15:40:00,93.37,93.43,93.35,93.42,60915.0,74.5041,74.5519,74.4881,74.544,60915.0
2019-09-17 15:45:00,93.42,93.44,93.4,93.41,102142.0,74.544,74.5599,74.528,74.536,102142.0
2019-09-17 15:50:00,93.4,93.48,93.4,93.43,166727.0,74.528,74.5918,74.528,74.5519,166727.0
2019-09-17 15:55:00,93.43,93.47,93.38,93.44,181078.0,74.5519,74.5839,74.512,74.5599,181078.0
2019-09-18 09:30:00,93.84,93.97,93.6,93.72,154875.0,74.8791,74.9828,74.6876,74.7833,154875.0
2019-09-18 09:35:00,93.67,93.67,93.27,93.29,341678.0,74.7434,74.7434,74.4243,74.4402,341678.0
2019-09-18 09:40:00,93.28,93.43,93.21,93.29,314207.0,74.4323,74.5519,74.3764,74.4402,314207.0
2019-09-18 09:45:00,93.3,93.36,93.25,93.25,203663.0,74.4482,74.4961,74.4083,74.4083,203663.0
2019-09-18 09:50:00,93.25,93.26,93.11,93.21,138111.0,74.4083,74.4163,74.2966,74.3764,138111.0
2019-09-18 09:55:00,93.21,93.25,93.12,93.23,309997.0,74.3764,74.4083,74.3046,74.3924,309997.0
2019-09-18 10:00:00,93.23,93.26,93.06,93.12,217795.0,74.3924,74.4163,74.2567,74.3046,217795.0
2019-09-18 10:05:00,93.12,93.15,92.93,93.0,146910.0,74.3046,74.3285,74.153,74.2088,146910.0
2019-09-18 10:10:00,93.01,93.04,92.91,93.01,38094.0,74.2168,74.2407,74.137,74.2168,38094.0
2019-09-18 10:15:00,93.01,93.12,92.98,93.09,43681.0,74.2168,74.3046,74.1929,74.2806,43681.0
2019-09-18 10:20:00,93.1,93.17,93.09,93.13,40285.0,74.2886,74.3445,74.2806,74.3126,40285.0
2019-09-18 10:25:00,93.11,93.14,93.04,93.04,35945.0,74.2966,74.3205,74.2407,74.2407,35945.0
2019-09-18 10:30:00,93.04,93.06,92.98,93.01,18462.0,74.2407,74.2567,74.1929,74.2168,18462.0
2019-09-18 10:35:00,93.04,93.06,93.0,93.01,92295.0,74.2407,74.2567,74.2088,74.2168,92295.0
2019-09-18 10:40:00,93.01,93.03,92.94,92.94,37240.0,74.2168,74.2328,74.1609,74.1609,37240.0
2019-09-18 10:45:00,92.95,93.0,92.9,92.96,18871.0,74.1689,74.2088,74.129,74.1769,18871.0
2019-09-18 10:50:00,92.95,93.02,92.93,92.98,42211.0,74.1689,74.2248,74.153,74.1929,42211.0
2019-09-18 10:55:00,92.97,93.0,92.93,92.99,53663.0,74.1849,74.2088,74.153,74.2008,53663.0
2019-09-18 11:00:00,92.99,93.04,92.98,93.01,33267.0,74.2008,74.2407,74.1929,74.2168,33267.0
2019-09-18 11:05:00,93.01,93.01,92.94,92.98,161066.0,74.2168,74.2168,74.1609,74.1929,161066.0
2019-09-18 11:10:00,92.99,93.09,92.97,93.03,87929.0,74.2008,74.2806,74.1849,74.2328,87929.0
2019-09-18 11:15:00,93.03,93.09,92.99,93.06,23295.0,74.2328,74.2806,74.2008,74.2567,23295.0
2019-09-18 11:20:00,93.04,93.04,92.97,92.98,78940.0,74.2407,74.2407,74.1849,74.1929,78940.0
2019-09-18 11:25:00,92.98,93.01,92.96,92.98,11851.0,74.1929,74.2168,74.1769,74.1929,11851.0
2019-09-18 11:30:00,92.96,93.04,92.96,93.03,16966.0,74.1769,74.2407,74.1769,74.2328,16966.0
2019-09-18 11:35:00,93.03,93.08,93.03,93.05,10713.0,74.2328,74.2727,74.2328,74.2487,10713.0
2019-09-18 11:40:00,93.07,93.13,93.04,93.11,11231.0,74.2647,74.3126,74.2407,74.2966,11231.0
2019-09-18 11:45:00,93.11,93.18,93.1,93.17,12239.0,74.2966,74.3525,74.2886,74.3445,12239.0
2019-09-18 11:50:00,93.16,93.21,93.14,93.16,5697.0,74.3365,74.3764,74.3205,74.3365,5697.0
2019-09-18 11:55:00,93.17,93.21,93.15,93.19,11285.0,74.3445,74.3764,74.3285,74.3604,11285.0
2019-09-18 12:00:00,93.19,93.19,93.14,93.15,22211.0,74.3604,74.3604,74.3205,74.3285,22211.0
2019-09-18 12:05:00,93.14,93.18,93.13,93.17,11319.0,74.3205,74.3525,74.3126,74.3445,11319.0
2019-09-18 12:10:00,93.17,93.19,93.15,93.17,31075.0,74.3445,74.3604,74.3285,74.3445,31075.0
2019-09-18 12:15:00,93.16,93.22,93.15,93.21,8153.0,74.3365,74.3844,74.3285,74.3764,8153.0
2019-09-18 12:20:00,93.22,93.23,93.18,93.21,8570.0,74.3844,74.3924,74.3525,74.3764,8570.0
2019-09-18 12:25:00,93.21,93.26,93.2,93.26,41363.0,74.3764,74.4163,74.3684,74.4163,41363.0
2019-09-18 12:30:00,93.25,93.27,93.22,93.25,15081.0,74.4083,74.4243,74.3844,74.4083,15081.0
2019-09-18 12:35:00,93.25,93.27,93.21,93.22,13264.0,74.4083,74.4243,74.3764,74.3844,13264.0
2019-09-18 12:40:00,93.22,93.23,93.19,93.22,22419.0,74.3844,74.3924,74.3604,74.3844,22419.0
2019-09-18 12:45:00,93.21,93.22,93.19,93.21,23139.0,74.3764,74.3844,74.3604,74.3764,23139.0
2019-09-18 12:50:00,93.2,93.21,93.19,93.19,17644.0,74.3684,74.3764,74.3604,74.3604,17644.0
2019-09-18 12:55:00,93.19,93.21,93.17,93.2,11655.0,74.3604,74.3764,74.3445,74.3684,11655.0
2019-09-18 13:00:00,93.19,93.22,93.16,93.16,16325.0,74.3604,74.3844,74.3365,74.3365,16325.0
2019-09-18 13:05:00,93.17,93.18,93.14,93.14,5047.0,74.3445,74.3525,74.3205,74.3205,5047.0
2019-09-18 13:10:00,93.16,93.18,93.14,93.16,16766.0,74.3365,74.3525,74.3205,74.3365,16766.0
2019-09-18 13:15:00,93.16,93.18,93.14,93.17,10508.0,74.3365,74.3525,74.3205,74.3445,10508.0
2019-09-18 13:20:00,93.18,93.19,93.16,93.17,16187.0,74.3525,74.3604,74.3365,74.3445,16187.0
2019-09-18 13:25:00,93.16,93.17,93.1,93.12,76219.0,74.3365,74.3445,74.2886,74.3046,76219.0
2019-09-18 13:30:00,93.12,93.12,93.02,93.05,88680.0,74.3046,74.3046,74.2248,74.2487,88680.0
2019-09-18 13:35:00,93.05,93.07,93.04,93.07,100387.0,74.2487,74.2647,74.2407,74.2647,100387.0
2019-09-18 13:40:00,93.06,93.13,93.03,93.04,116978.0,74.2567,74.3126,74.2328,74.2407,116978.0
2019-09-18 13:45:00,93.04,93.1,93.04,93.1,9280.0,74.2407,74.2886,74.2407,74.2886,9280.0
2019-09-18 13:50:00,93.1,93.16,93.1,93.15,20528.0,74.2886,74.3365,74.2886,74.3285,20528.0
2019-09-18 13:55:00,93.15,93.22,93.12,93.2,43074.0,74.3285,74.3844,74.3046,74.3684,43074.0
2019-09-18 14:00:00,93.2,93.2,92.75,92.94,22322.0,74.3684,74.3684,74.0093,74.1609,22322.0
2019-09-18 14:05:00,92.94,93.07,92.93,92.97,27598.0,74.1609,74.2647,74.153,74.1849,27598.0
2019-09-18 14:10:00,92.95,92.99,92.76,92.78,43544.0,74.1689,74.2008,74.0173,74.0333,43544.0
2019-09-18 14:15:00,92.77,92.79,92.57,92.58,279175.0,74.0253,74.0413,73.8657,73.8737,279175.0
2019-09-18 14:20:00,92.58,92.62,92.53,92.61,74001.0,73.8737,73.9056,73.8338,73.8976,74001.0
2019-09-18 14:25:00,92.61,92.63,92.56,92.61,48836.0,73.8976,73.9136,73.8577,73.8976,48836.0
2019-09-18 14:30:00,92.62,92.73,92.55,92.71,37689.0,73.9056,73.9934,73.8498,73.9774,37689.0
2019-09-18 14:35:00,92.69,92.71,92.57,92.61,64324.0,73.9615,73.9774,73.8657,73.8976,64324.0
2019-09-18 14:40:00,92.59,92.63,92.5,92.51,120139.0,73.8817,73.9136,73.8099,73.8178,120139.0
2019-09-18 14:45:00,92.51,92.55,92.34,92.44,52545.0,73.8178,73.8498,73.6822,73.762,52545.0
2019-09-18 14:50:00,92.44,92.67,92.4,92.63,58195.0,73.762,73.9455,73.7301,73.9136,58195.0
2019-09-18 14:55:00,92.63,92.71,92.61,92.69,37269.0,73.9136,73.9774,73.8976,73.9615,37269.0
2019-09-18 15:00:00,92.69,92.71,92.51,92.64,51935.0,73.9615,73.9774,73.8178,73.9216,51935.0
2019-09-18 15:05:00,92.62,92.79,92.6,92.77,76495.0,73.9056,74.0413,73.8896,74.0253,76495.0
2019-09-18 15:10:00,92.76,92.83,92.75,92.8,50002.0,74.0173,74.0732,74.0093,74.0492,50002.0
2019-09-18 15:15:00,92.8,92.87,92.79,92.86,31157.0,74.0492,74.1051,74.0413,74.0971,31157.0
2019-09-18 15:20:00,92.85,92.9,92.84,92.88,39941.0,74.0891,74.129,74.0812,74.1131,39941.0
2019-09-18 15:25:00,92.89,92.93,92.88,92.92,56041.0,74.1211,74.153,74.1131,74.145,56041.0
2019-09-18 15:30:00,92.92,93.1,92.92,93.1,120006.0,74.145,74.2886,74.145,74.2886,120006.0
2019-09-18 15:35:00,93.09,93.12,93.01,93.06,46066.0,74.2806,74.3046,74.2168,74.2567,46066.0
2019-09-18 15:40:00,93.06,93.1,93.0,93.09,58743.0,74.2567,74.2886,74.2088,74.2806,58743.0
2019-09-18 15:45:00,93.1,93.15,93.04,93.13,106183.0,74.2886,74.3285,74.2407,74.3126,106183.0
2019-09-18 15:50:00,93.14,93.14,93.06,93.1,94095.0,74.3205,74.3205,74.2567,74.2886,94095.0
2019-09-18 15:55:00,93.11,93.19,93.08,93.13,115197.0,74.2966,74.3604,74.2727,74.3126,115197.0
2019-09-19 09:30:00,93.32,93.53,93.31,93.44,120008.0,74.4642,74.6317,74.4562,74.5599,120008.0
2019-09-19 09:35:00,93.46,93.63,93.42,93.45,77737.0,74.5759,74.7115,74.544,74.5679,77737.0
2019-09-19 09:40:00,93.47,93.51,93.39,93.51,23043.0,74.5839,74.6158,74.52,74.6158,23043.0
2019-09-19 09:45:00,93.52,93.53,93.24,93.24,33930.0,74.6238,74.6317,74.4003,74.4003,33930.0
2019-09-19 09:50:00,93.25,93.33,93.23,93.3,29764.0,74.4083,74.4721,74.3924,74.4482,29764.0
2019-09-19 09:55:00,93.3,93.35,93.27,93.31,54716.0,74.4482,74.4881,74.4243,74.4562,54716.0
2019-09-19 10:00:00,93.3,93.35,93.22,93.25,45915.0,74.4482,74.4881,74.3844,74.4083,45915.0
2019-09-19 10:05:00,93.25,93.36,93.24,93.32,23785.0,74.4083,74.4961,74.4003,74.4642,23785.0
2019-09-19 10:10:00,93.32,93.45,93.31,93.45,24916.0,74.4642,74.5679,74.4562,74.5679,24916.0
2019-09-19 10:15:00,93.45,93.53,93.4,93.5,16264.0,74.5679,74.6317,74.528,74.6078,16264.0
2019-09-19 10:20:00,93.5,93.54,93.4,93.43,17503.0,74.6078,74.6397,74.528,74.5519,17503.0
2019-09-19 10:25:00,93.41,93.44,93.4,93.44,9444.0,74.536,74.5599,74.528,74.5599,9444.0
2019-09-19 10:30:00,93.44,93.47,93.4,93.46,9355.0,74.5599,74.5839,74.528,74.5759,9355.0
2019-09-19 10:35:00,93.45,93.5,93.39,93.5,14446.0,74.5679,74.6078,74.52,74.6078,14446.0
2019-09-19 10:40:00,93.49,93.54,93.46,93.5,14647.0,74.5998,74.6397,74.5759,74.6078,14647.0
2019-09-19 10:45:00,93.49,93.5,93.38,93.41,12378.0,74.5998,74.6078,74.512,74.536,12378.0
2019-09-19 10:50:00,93.42,93.43,93.35,93.4,17011.0,74.544,74.5519,74.4881,74.528,17011.0
2019-09-19 10:55:00,93.39,93.4,93.3,93.3,23114.0,74.52,74.528,74.4482,74.4482,23114.0
2019-09-19 11:00:00,93.32,93.33,93.27,93.32,19717.0,74.4642,74.4721,74.4243,74.4642,19717.0
2019-09-19 11:05:00,93.31,93.35,93.26,93.31,85134.0,74.4562,74.4881,74.4163,74.4562,85134.0
2019-09-19 11:10:00,93.32,93.41,93.32,93.41,8789.0,74.4642,74.536,74.4642,74.536,8789.0
2019-09-19 11:15:00,93.39,93.48,93.38,93.47,9408.0,74.52,74.5918,74.512,74.5839,9408.0
2019-09-19 11:20:00,93.46,93.52,93.43,93.52,9380.0,74.5759,74.6238,74.5519,74.6238,9380.0
2019-09-19 11:25:00,93.53,93.57,93.49,93.54,17751.0,74.6317,74.6637,74.5998,74.6397,17751.0
2019-09-19 11:30:00,93.54,93.6,93.52,93.59,9492.0,74.6397,74.6876,74.6238,74.6796,9492.0
2019-09-19 11:35:00,93.59,93.62,93.56,93.61,18121.0,74.6796,74.7036,74.6557,74.6956,18121.0
2019-09-19 11:40:00,93.61,93.62,93.57,93.61,30970.0,74.6956,74.7036,74.6637,74.6956,30970.0
2019-09-19 11:45:00,93.61,93.67,93.6,93.67,13724.0,74.6956,74.7434,74.6876,74.7434,13724.0
2019-09-19 11:50:00,93.67,93.7,93.63,93.69,17084.0,74.7434,74.7674,74.7115,74.7594,17084.0
2019-09-19 11:55:00,93.69,93.7,93.62,93.64,91292.0,74.7594,74.7674,74.7036,74.7195,91292.0
2019-09-19 12:00:00,93.62,93.62,93.56,93.59,24606.0,74.7036,74.7036,74.6557,74.6796,24606.0
2019-09-19 12:05:00,93.6,93.66,93.6,93.66,22815.0,74.6876,74.7355,74.6876,74.7355,22815.0
2019-09-19 12:10:00,93.65,93.66,93.62,93.65,7384.0,74.7275,74.7355,74.7036,74.7275,7384.0
2019-09-19 12:15:00,93.65,93.66,93.62,93.66,10855.0,74.7275,74.7355,74.7036,74.7355,10855.0
2019-09-19 12:20:00,93.65,93.69,93.64,93.67,12025.0,74.7275,74.7594,74.7195,74.7434,12025.0
2019-09-19 12:25:00,93.67,93.67,93.56,93.57,22078.0,74.7434,74.7434,74.6557,74.6637,22078.0
2019-09-19 12:30:00,93.56,93.58,93.53,93.56,20843.0,74.6557,74.6716,74.6317,74.6557,20843.0
2019-09-19 12:35:00,93.56,93.56,93.47,93.47,14902.0,74.6557,74.6557,74.5839,74.5839,14902.0
2019-09-19 12:40:00,93.47,93.57,93.47,93.54,20190.0,74.5839,74.6637,74.5839,74.6397,20190.0
2019-09-19 12:45:00,93.55,93.58,93.54,93.56,15768.0,74.6477,74.6716,74.6397,74.6557,15768.0
2019-09-19 12:50:00,93.55,93.57,93.53,93.56,14992.0,74.6477,74.6637,74.6317,74.6557,14992.0
2019-09-19 12:55:00,93.56,93.61,93.56,93.59,5852.0,74.6557,74.6956,74.6557,74.6796,5852.0
2019-09-19 13:00:00,93.59,93.65,93.59,93.64,16861.0,74.6796,74.7275,74.6796,74.7195,16861.0
2019-09-19 13:05:00,93.64,93.66,93.58,93.6,38118.0,74.7195,74.7355,74.6716,74.6876,38118.0
2019-09-19 13:10:00,93.59,93.61,93.48,93.51,27907.0,74.6796,74.6956,74.5918,74.6158,27907.0
2019-09-19 13:15:00,93.52,93.58,93.52,93.55,9462.0,74.6238,74.6716,74.6238,74.6477,9462.0
2019-09-19 13:20:00,93.56,93.58,93.54,93.56,10802.0,74.6557,74.6716,74.6397,74.6557,10802.0
2019-09-19 13:25:00,93.56,93.56,93.49,93.53,7401.0,74.6557,74.6557,74.5998,74.6317,7401.0
2019-09-19 13:30:00,93.53,93.54,93.47,93.48,26073.0,74.6317,74.6397,74.5839,74.5918,26073.0
2019-09-19 13:35:00,93.49,93.53,93.49,93.49,17691.0,74.5998,74.6317,74.5998,74.5998,17691.0
2019-09-19 13:40:00,93.48,93.5,93.4,93.47,23399.0,74.5918,74.6078,74.528,74.5839,23399.0
2019-09-19 13:45:00,93.47,93.52,93.47,93.52,10902.0,74.5839,74.6238,74.5839,74.6238,10902.0
2019-09-19 13:50:00,93.52,93.53,93.47,93.47,27085.0,74.6238,74.6317,74.5839,74.5839,27085.0
2019-09-19 13:55:00,93.47,93.49,93.46,93.48,7167.0,74.5839,74.5998,74.5759,74.5918,7167.0
2019-09-19 14:00:00,93.48,93.5,93.46,93.47,15491.0,74.5918,74.6078,74.5759,74.5839,15491.0
2019-09-19 14:05:00,93.48,93.49,93.45,93.48,8752.0,74.5918,74.5998,74.5679,74.5918,8752.0
2019-09-19 14:10:00,93.48,93.53,93.47,93.51,16637.0,74.5918,74.6317,74.5839,74.6158,16637.0
2019-09-19 14:15:00,93.51,93.53,93.49,93.52,13126.0,74.6158,74.6317,74.5998,74.6238,13126.0
2019-09-19 14:20:00,93.52,93.54,93.47,93.5,22622.0,74.6238,74.6397,74.5839,74.6078,22622.0
2019-09-19 14:25:00,93.5,93.5,93.47,93.5,9272.0,74.6078,74.6078,74.5839,74.6078,9272.0
2019-09-19 14:30:00,93.5,93.52,93.49,93.52,22163.0,74.6078,74.6238,74.5998,74.6238,22163.0
2019-09-19 14:35:00,93.52,93.62,93.52,93.57,41200.0,74.6238,74.7036,74.6238,74.6637,41200.0
2019-09-19 14:40:00,93.56,93.65,93.54,93.65,47145.0,74.6557,74.7275,74.6397,74.7275,47145.0
2019-09-19 14:45:00,93.62,93.62,93.58,93.6,12611.0,74.7036,74.7036,74.6716,74.6876,12611.0
2019-09-19 14:50:00,93.6,93.61,93.58,93.59,8716.0,74.6876,74.6956,74.6716,74.6796,8716.0
2019-09-19 14:55:00,93.58,93.61,93.57,93.61,14663.0,74.6716,74.6956,74.6637,74.6956,14663.0
2019-09-19 15:00:00,93.62,93.62,93.57,93.59,21123.0,74.7036,74.7036,74.6637,74.6796,21123.0
2019-09-19 15:05:00,93.6,93.64,93.58,93.61,17195.0,74.6876,74.7195,74.6716,74.6956,17195.0
2019-09-19 15:10:00,93.62,93.64,93.6,93.62,14986.0,74.7036,74.7195,74.6876,74.7036,14986.0
2019-09-19 15:15:00,93.62,93.63,93.57,93.59,29161.0,74.7036,74.7115,74.6637,74.6796,29161.0
2019-09-19 15:20:00,93.59,93.69,93.59,93.69,75304.0,74.6796,74.7594,74.6796,74.7594,75304.0
2019-09-19 15:25:00,93.69,93.85,93.68,93.73,115458.0,74.7594,74.8871,74.7514,74.7913,115458.0
2019-09-19 15:30:00,93.73,93.74,93.5,93.53,49614.0,74.7913,74.7993,74.6078,74.6317,49614.0
2019-09-19 15:35:00,93.54,93.62,93.52,93.59,43483.0,74.6397,74.7036,74.6238,74.6796,43483.0
2019-09-19 15:40:00,93.59,93.59,93.52,93.55,101970.0,74.6796,74.6796,74.6238,74.6477,101970.0
2019-09-19 15:45:00,93.54,93.54,93.47,93.48,72140.0,74.6397,74.6397,74.5839,74.5918,72140.0
2019-09-19 15:50:00,93.48,93.48,93.41,93.44,126608.0,74.5918,74.5918,74.536,74.5599,126608.0
2019-09-19 15:55:00,93.44,93.56,93.44,93.47,227204.0,74.5599,74.6557,74.5599,74.5839,227204.0
2019-09-20 09:30:00,93.66,93.85,93.59,93.64,125346.0,74.7355,74.8871,74.6796,74.7195,125346.0
2019-09-20 09:35:00,93.64,93.76,93.63,93.7,45744.0,74.7195,74.8153,74.7115,74.7674,45744.0
2019-09-20 09:40:00,93.72,93.73,93.54,93.58,23987.0,74.7833,74.7913,74.6397,74.6716,23987.0
2019-09-20 09:45:00,93.59,93.66,93.56,93.64,36713.0,74.6796,74.7355,74.6557,74.7195,36713.0
2019-09-20 09:50:00,93.65,93.66,93.55,93.63,39892.0,74.7275,74.7355,74.6477,74.7115,39892.0
2019-09-20 09:55:00,93.64,93.68,93.59,93.59,20252.0,74.7195,74.7514,74.6796,74.6796,20252.0
2019-09-20 10:00:00,93.61,93.65,93.48,93.48,31929.0,74.6956,74.7275,74.5918,74.5918,31929.0
2019-09-20 10:05:00,93.5,93.62,93.49,93.61,28484.0,74.6078,74.7036,74.5998,74.6956,28484.0
2019-09-20 10:10:00,93.6,93.6,93.47,93.48,34723.0,74.6876,74.6876,74.5839,74.5918,34723.0
2019-09-20 10:15:00,93.5,93.58,93.45,93.56,48999.0,74.6078,74.6716,74.5679,74.6557,48999.0
2019-09-20 10:20:00,93.56,93.62,93.54,93.54,23264.0,74.6557,74.7036,74.6397,74.6397,23264.0
2019-09-20 10:25:00,93.55,93.6,93.53,93.58,36021.0,74.6477,74.6876,74.6317,74.6716,36021.0
2019-09-20 10:30:00,93.58,93.59,93.49,93.5,29484.0,74.6716,74.6796,74.5998,74.6078,29484.0
2019-09-20 10:35:00,93.51,93.57,93.51,93.52,36974.0,74.6158,74.6637,74.6158,74.6238,36974.0
2019-09-20 10:40:00,93.54,93.55,93.46,93.5,26838.0,74.6397,74.6477,74.5759,74.6078,26838.0
2019-09-20 10:45:00,93.5,93.54,93.47,93.48,21470.0,74.6078,74.6397,74.5839,74.5918,21470.0
2019-09-20 10:50:00,93.5,93.54,93.48,93.52,22879.0,74.6078,74.6397,74.5918,74.6238,22879.0
2019-09-20 10:55:00,93.51,93.6,93.49,93.59,18093.0,74.6158,74.6876,74.5998,74.6796,18093.0
2019-09-20 11:00:00,93.58,93.6,93.53,93.55,23569.0,74.6716,74.6876,74.6317,74.6477,23569.0
2019-09-20 11:05:00,93.54,93.6,93.53,93.58,8680.0,74.6397,74.6876,74.6317,74.6716,8680.0
2019-09-20 11:10:00,93.58,93.61,93.55,93.58,22109.0,74.6716,74.6956,74.6477,74.6716,22109.0
2019-09-20 11:15:00,93.58,93.61,93.55,93.59,22906.0,74.6716,74.6956,74.6477,74.6796,22906.0
2019-09-20 11:20:00,93.6,93.74,93.6,93.67,19512.0,74.6876,74.7993,74.6876,74.7434,19512.0
2019-09-20 11:25:00,93.66,93.67,93.6,93.62,9075.0,74.7355,74.7434,74.6876,74.7036,9075.0
2019-09-20 11:30:00,93.62,93.76,93.62,93.76,26378.0,74.7036,74.8153,74.7036,74.8153,26378.0
2019-09-20 11:35:00,93.74,93.76,93.7,93.73,13821.0,74.7993,74.8153,74.7674,74.7913,13821.0
2019-09-20 11:40:00,93.73,93.77,93.71,93.74,19522.0,74.7913,74.8232,74.7754,74.7993,19522.0
2019-09-20 11:45:00,93.73,93.82,93.73,93.81,13849.0,74.7913,74.8631,74.7913,74.8552,13849.0
2019-09-20 11:50:00,93.81,93.89,93.8,93.88,16984.0,74.8552,74.919,74.8472,74.911,16984.0
2019-09-20 11:55:00,93.87,93.93,93.87,93.9,14444.0,74.903,74.9509,74.903,74.927,14444.0
2019-09-20 12:00:00,93.9,93.92,93.86,93.88,12127.0,74.927,74.9429,74.8951,74.911,12127.0
2019-09-20 12:05:00,93.89,93.94,93.88,93.92,12029.0,74.919,74.9589,74.911,74.9429,12029.0
2019-09-20 12:10:00,93.92,93.92,93.88,93.88,18348.0,74.9429,74.9429,74.911,74.911,18348.0
2019-09-20 12:15:00,93.89,93.91,93.88,93.91,8259.0,74.919,74.935,74.911,74.935,8259.0
2019-09-20 12:20:00,93.91,93.92,93.83,93.84,10639.0,74.935,74.9429,74.8711,74.8791,10639.0
2019-09-20 12:25:00,93.84,93.85,93.77,93.8,14119.0,74.8791,74.8871,74.8232,74.8472,14119.0
2019-09-20 12:30:00,93.79,93.79,93.75,93.79,12845.0,74.8392,74.8392,74.8073,74.8392,12845.0
2019-09-20 12:35:00,93.8,93.82,93.76,93.78,12933.0,74.8472,74.8631,74.8153,74.8312,12933.0
2019-09-20 12:40:00,93.77,93.81,93.76,93.8,6848.0,74.8232,74.8552,74.8153,74.8472,6848.0
2019-09-20 12:45:00,93.79,93.82,93.75,93.77,17981.0,74.8392,74.8631,74.8073,74.8232,17981.0
2019-09-20 12:50:00,93.78,93.82,93.76,93.81,7993.0,74.8312,74.8631,74.8153,74.8552,7993.0
2019-09-20 12:55:00,93.81,93.83,93.78,93.81,11152.0,74.8552,74.8711,74.8312,74.8552,11152.0
2019-09-20 13:00:00,93.82,93.82,93.78,93.8,12347.0,74.8631,74.8631,74.8312,74.8472,12347.0
2019-09-20 13:05:00,93.78,93.81,93.78,93.79,7052.0,74.8312,74.8552,74.8312,74.8392,7052.0
2019-09-20 13:10:00,93.79,93.81,93.48,93.48,76272.0,74.8392,74.8552,74.5918,74.5918,76272.0
2019-09-20 13:15:00,93.46,93.59,93.18,93.42,410676.0,74.5759,74.6796,74.3525,74.544,410676.0
2019-09-20 13:20:00,93.41,93.54,93.36,93.5,23504.0,74.536,74.6397,74.4961,74.6078,23504.0
2019-09-20 13:25:00,93.51,93.53,93.44,93.49,38458.0,74.6158,74.6317,74.5599,74.5998,38458.0
2019-09-20 13:30:00,93.49,93.5,93.44,93.49,22664.0,74.5998,74.6078,74.5599,74.5998,22664.0
2019-09-20 13:35:00,93.49,93.56,93.48,93.56,19385.0,74.5998,74.6557,74.5918,74.6557,19385.0
2019-09-20 13:40:00,93.56,93.61,93.54,93.57,10013.0,74.6557,74.6956,74.6397,74.6637,10013.0
2019-09-20 13:45:00,93.59,93.63,93.55,93.59,15279.0,74.6796,74.7115,74.6477,74.6796,15279.0
2019-09-20 13:50:00,93.57,93.59,93.5,93.51,45290.0,74.6637,74.6796,74.6078,74.6158,45290.0
2019-09-20 13:55:00,93.5,93.63,93.49,93.62,42947.0,74.6078,74.7115,74.5998,74.7036,42947.0
2019-09-20 14:00:00,93.63,93.74,93.6,93.61,46338.0,74.7115,74.7993,74.6876,74.6956,46338.0
2019-09-20 14:05:00,93.61,93.62,93.51,93.53,16393.0,74.6956,74.7036,74.6158,74.6317,16393.0
2019-09-20 14:10:00,93.54,93.6,93.53,93.55,15709.0,74.6397,74.6876,74.6317,74.6477,15709.0
2019-09-20 14:15:00,93.57,93.58,93.52,93.55,7798.0,74.6637,74.6716,74.6238,74.6477,7798.0
2019-09-20 14:20:00,93.55,93.57,93.54,93.55,11391.0,74.6477,74.6637,74.6397,74.6477,11391.0
2019-09-20 14:25:00,93.55,93.56,93.49,93.5,19471.0,74.6477,74.6557,74.5998,74.6078,19471.0
2019-09-20 14:30:00,93.5,93.51,93.43,93.5,25883.0,74.6078,74.6158,74.5519,74.6078,25883.0
2019-09-20 14:35:00,93.5,93.55,93.49,93.55,36395.0,74.6078,74.6477,74.5998,74.6477,36395.0
2019-09-20 14:40:00,93.54,93.6,93.54,93.58,15745.0,74.6397,74.6876,74.6397,74.6716,15745.0
2019-09-20 14:45:00,93.6,93.62,93.59,93.59,8399.0,74.6876,74.7036,74.6796,74.6796,8399.0
2019-09-20 14:50:00,93.59,93.6,93.55,93.57,18522.0,74.6796,74.6876,74.6477,74.6637,18522.0
2019-09-20 14:55:00,93.56,93.59,93.55,93.57,23182.0,74.6557,74.6796,74.6477,74.6637,23182.0
2019-09-20 15:00:00,93.56,93.62,93.56,93.62,18805.0,74.6557,74.7036,74.6557,74.7036,18805.0
2019-09-20 15:05:00,93.62,93.64,93.6,93.6,45228.0,74.7036,74.7195,74.6876,74.6876,45228.0
2019-09-20 15:10:00,93.6,93.62,93.56,93.62,70119.0,74.6876,74.7036,74.6557,74.7036,70119.0
2019-09-20 15:15:00,93.63,93.67,93.62,93.66,36100.0,74.7115,74.7434,74.7036,74.7355,36100.0
2019-09-20 15:20:00,93.65,93.67,93.56,93.6,33435.0,74.7275,74.7434,74.6557,74.6876,33435.0
2019-09-20 15:25:00,93.6,93.61,93.55,93.58,29966.0,74.6876,74.6956,74.6477,74.6716,29966.0
2019-09-20 15:30:00,93.59,93.59,93.5,93.53,46969.0,74.6796,74.6796,74.6078,74.6317,46969.0
2019-09-20 15:35:00,93.54,93.55,93.49,93.53,71222.0,74.6397,74.6477,74.5998,74.6317,71222.0
2019-09-20 15:40:00,93.54,93.56,93.5,93.51,62663.0,74.6397,74.6557,74.6078,74.6158,62663.0
2019-09-20 15:45:00,93.52,93.53,93.45,93.51,107532.0,74.6238,74.6317,74.5679,74.6158,107532.0
2019-09-20 15:50:00,93.51,93.58,93.49,93.57,162209.0,74.6158,74.6716,74.5998,74.6637,162209.0
2019-09-20 15:55:00,93.57,93.57,93.39,93.4,499902.0,74.6637,74.6637,74.52,74.528,499902.0
2019-09-23 09:30:00,93.26,93.59,93.23,93.36,82181.0,74.4163,74.6796,74.3924,74.4961,82181.0
2019-09-23 09:35:00,93.37,93.61,93.37,93.55,62006.0,74.5041,74.6956,74.5041,74.6477,62006.0
2019-09-23 09:40:00,93.54,93.6,93.45,93.59,92520.0,74.6397,74.6876,74.5679,74.6796,92520.0
2019-09-23 09:45:00,93.6,93.66,93.57,93.65,53814.0,74.6876,74.7355,74.6637,74.7275,53814.0
2019-09-23 09:50:00,93.65,93.72,93.61,93.68,50693.0,74.7275,74.7833,74.6956,74.7514,50693.0
2019-09-23 09:55:00,93.67,93.75,93.64,93.75,25021.0,74.7434,74.8073,74.7195,74.8073,25021.0
2019-09-23 10:00:00,93.75,93.79,93.67,93.7,44428.0,74.8073,74.8392,74.7434,74.7674,44428.0
2019-09-23 10:05:00,93.69,93.75,93.67,93.75,50093.0,74.7594,74.8073,74.7434,74.8073,50093.0
2019-09-23 10:10:00,93.73,93.81,93.71,93.79,22964.0,74.7913,74.8552,74.7754,74.8392,22964.0
2019-09-23 10:15:00,93.79,93.83,93.75,93.78,35445.0,74.8392,74.8711,74.8073,74.8312,35445.0
2019-09-23 10:20:00,93.77,93.77,93.69,93.72,29454.0,74.8232,74.8232,74.7594,74.7833,29454.0
2019-09-23 10:25:00,93.71,93.71,93.66,93.67,9256.0,74.7754,74.7754,74.7355,74.7434,9256.0
2019-09-23 10:30:00,93.69,93.76,93.66,93.69,20364.0,74.7594,74.8153,74.7355,74.7594,20364.0
2019-09-23 10:35:00,93.7,93.74,93.67,93.68,24999.0,74.7674,74.7993,74.7434,74.7514,24999.0
2019-09-23 10:40:00,93.7,93.7,93.58,93.62,36849.0,74.7674,74.7674,74.6716,74.7036,36849.0
2019-09-23 10:45:00,93.62,93.62,93.54,93.56,27454.0,74.7036,74.7036,74.6397,74.6557,27454.0
2019-09-23 10:50:00,93.56,93.62,93.51,93.54,13320.0,74.6557,74.7036,74.6158,74.6397,13320.0
2019-09-23 10:55:00,93.56,93.58,93.5,93.53,25247.0,74.6557,74.6716,74.6078,74.6317,25247.0
2019-09-23 11:00:00,93.55,93.69,93.52,93.67,56345.0,74.6477,74.7594,74.6238,74.7434,56345.0
2019-09-23 11:05:00,93.67,93.72,93.6,93.6,36909.0,74.7434,74.7833,74.6876,74.6876,36909.0
2019-09-23 11:10:00,93.59,93.61,93.51,93.53,20349.0,74.6796,74.6956,74.6158,74.6317,20349.0
2019-09-23 11:15:00,93.53,93.59,93.51,93.54,30062.0,74.6317,74.6796,74.6158,74.6397,30062.0
2019-09-23 11:20:00,93.54,93.57,93.52,93.54,17660.0,74.6397,74.6637,74.6238,74.6397,17660.0
2019-09-23 11:25:00,93.55,93.61,93.53,93.59,22422.0,74.6477,74.6956,74.6317,74.6796,22422.0
2019-09-23 11:30:00,93.6,93.72,93.6,93.7,25273.0,74.6876,74.7833,74.6876,74.7674,25273.0
2019-09-23 11:35:00,93.7,93.75,93.69,93.7,39934.0,74.7674,74.8073,74.7594,74.7674,39934.0
2019-09-23 11:40:00,93.71,93.72,93.69,93.7,17439.0,74.7754,74.7833,74.7594,74.7674,17439.0
2019-09-23 11:45:00,93.7,93.72,93.67,93.72,12678.0,74.7674,74.7833,74.7434,74.7833,12678.0
2019-09-23 11:50:00,93.73,93.73,93.69,93.73,20565.0,74.7913,74.7913,74.7594,74.7913,20565.0
2019-09-23 11:55:00,93.74,93.78,93.71,93.74,33979.0,74.7993,74.8312,74.7754,74.7993,33979.0
2019-09-23 12:00:00,93.75,93.88,93.75,93.86,23862.0,74.8073,74.911,74.8073,74.8951,23862.0
2019-09-23 12:05:00,93.84,93.89,93.82,93.88,60052.0,74.8791,74.919,74.8631,74.911,60052.0
2019-09-23 12:10:00,93.88,93.92,93.87,93.88,9848.0,74.911,74.9429,74.903,74.911,9848.0
2019-09-23 12:15:00,93.88,93.92,93.87,93.91,10494.0,74.911,74.9429,74.903,74.935,10494.0
2019-09-23 12:20:00,93.9,93.95,93.9,93.95,22330.0,74.927,74.9669,74.927,74.9669,22330.0
2019-09-23 12:25:00,93.94,93.99,93.94,93.94,33429.0,74.9589,74.9988,74.9589,74.9589,33429.0
2019-09-23 12:30:00,93.94,94.0,93.92,93.94,56903.0,74.9589,75.0068,74.9429,74.9589,56903.0
2019-09-23 12:35:00,93.94,93.94,93.88,93.93,23790.0,74.9589,74.9589,74.911,74.9509,23790.0
2019-09-23 12:40:00,93.93,93.94,93.9,93.9,11382.0,74.9509,74.9589,74.927,74.927,11382.0
2019-09-23 12:45:00,93.9,93.9,93.85,93.86,21726.0,74.927,74.927,74.8871,74.8951,21726.0
2019-09-23 12:50:00,93.86,93.89,93.83,93.85,38260.0,74.8951,74.919,74.8711,74.8871,38260.0
2019-09-23 12:55:00,93.85,93.86,93.78,93.81,12175.0,74.8871,74.8951,74.8312,74.8552,12175.0
2019-09-23 13:00:00,93.81,93.82,93.78,93.79,21471.0,74.8552,74.8631,74.8312,74.8392,21471.0
2019-09-23 13:05:00,93.78,93.81,93.75,93.8,29916.0,74.8312,74.8552,74.8073,74.8472,29916.0
2019-09-23 13:10:00,93.81,93.82,93.79,93.81,10828.0,74.8552,74.8631,74.8392,74.8552,10828.0
2019-09-23 13:15:00,93.83,93.85,93.81,93.84,7957.0,74.8711,74.8871,74.8552,74.8791,7957.0
2019-09-23 13:20:00,93.84,93.9,93.83,93.9,41117.0,74.8791,74.927,74.8711,74.927,41117.0
2019-09-23 13:25:00,93.89,93.93,93.88,93.9,41473.0,74.919,74.9509,74.911,74.927,41473.0
2019-09-23 13:30:00,93.9,93.92,93.89,93.89,61267.0,74.927,74.9429,74.919,74.919,61267.0
2019-09-23 13:35:00,93.89,93.89,93.84,93.84,10142.0,74.919,74.919,74.8791,74.8791,10142.0
2019-09-23 13:40:00,93.86,93.9,93.84,93.88,19621.0,74.8951,74.927,74.8791,74.911,19621.0
2019-09-23 13:45:00,93.87,93.9,93.85,93.89,15421.0,74.903,74.927,74.8871,74.919,15421.0
2019-09-23 13:50:00,93.89,93.91,93.87,93.88,18280.0,74.919,74.935,74.903,74.911,18280.0
2019-09-23 13:55:00,93.88,93.89,93.86,93.89,11475.0,74.911,74.919,74.8951,74.919,11475.0
2019-09-23 14:00:00,93.89,93.93,93.88,93.89,32917.0,74.919,74.9509,74.911,74.919,32917.0
2019-09-23 14:05:00,93.9,93.92,93.89,93.89,20236.0,74.927,74.9429,74.919,74.919,20236.0
2019-09-23 14:10:00,93.89,93.91,93.82,93.84,28072.0,74.919,74.935,74.8631,74.8791,28072.0
2019-09-23 14:15:00,93.85,93.92,93.85,93.9,24960.0,74.8871,74.9429,74.8871,74.927,24960.0
2019-09-23 14:20:00,93.91,93.94,93.89,93.9,9725.0,74.935,74.9589,74.919,74.927,9725.0
2019-09-23 14:25:00,93.89,93.9,93.85,93.86,20483.0,74.919,74.927,74.8871,74.8951,20483.0
2019-09-23 14:30:00,93.86,93.89,93.84,93.85,18650.0,74.8951,74.919,74.8791,74.8871,18650.0
2019-09-23 14:35:00,93.86,93.87,93.82,93.83,12759.0,74.8951,74.903,74.8631,74.8711,12759.0
2019-09-23 14:40:00,93.84,93.85,93.78,93.79,32153.0,74.8791,74.8871,74.8312,74.8392,32153.0
2019-09-23 14:45:00,93.79,93.79,93.74,93.75,30285.0,74.8392,74.8392,74.7993,74.8073,30285.0
2019-09-23 14:50:00,93.75,93.77,93.72,93.73,23421.0,74.8073,74.8232,74.7833,74.7913,23421.0
2019-09-23 14:55:00,93.73,93.75,93.69,93.71,19229.0,74.7913,74.8073,74.7594,74.7754,19229.0
2019-09-23 15:00:00,93.7,93.72,93.66,93.68,22778.0,74.7674,74.7833,74.7355,74.7514,22778.0
2019-09-23 15:05:00,93.67,93.81,93.67,93.77,50777.0,74.7434,74.8552,74.7434,74.8232,50777.0
2019-09-23 15:10:00,93.78,93.78,93.75,93.77,42862.0,74.8312,74.8312,74.8073,74.8232,42862.0
2019-09-23 15:15:00,93.76,93.81,93.76,93.78,25910.0,74.8153,74.8552,74.8153,74.8312,25910.0
2019-09-23 15:20:00,93.79,93.83,93.77,93.77,49464.0,74.8392,74.8711,74.8232,74.8232,49464.0
2019-09-23 15:25:00,93.77,93.77,93.71,93.73,26495.0,74.8232,74.8232,74.7754,74.7913,26495.0
2019-09-23 15:30:00,93.73,93.74,93.64,93.67,46828.0,74.7913,74.7993,74.7195,74.7434,46828.0
2019-09-23 15:35:00,93.66,93.69,93.66,93.66,19614.0,74.7355,74.7594,74.7355,74.7355,19614.0
2019-09-23 15:40:00,93.66,93.72,93.65,93.71,37755.0,74.7355,74.7833,74.7275,74.7754,37755.0
2019-09-23 15:45:00,93.71,93.77,93.69,93.74,36653.0,74.7754,74.8232,74.7594,74.7993,36653.0
2019-09-23 15:50:00,93.74,93.78,93.6,93.61,83682.0,74.7993,74.8312,74.6876,74.6956,83682.0
2019-09-23 15:55:00,93.61,93.63,93.57,93.58,445795.0,74.6956,74.7115,74.6637,74.6716,445795.0
2019-09-24 09:30:00,93.11,93.15,92.88,93.03,278616.0,74.8932,74.9254,74.7082,74.8289,278616.0
2019-09-24 09:35:00,93.04,93.16,93.04,93.08,39108.0,74.8369,74.9334,74.8369,74.8691,39108.0
2019-09-24 09:40:00,93.09,93.25,93.08,93.23,22516.0,74.8771,75.0058,74.8691,74.9897,22516.0
2019-09-24 09:45:00,93.22,93.23,93.18,93.18,39335.0,74.9817,74.9897,74.9495,74.9495,39335.0
2019-09-24 09:50:00,93.19,93.19,93.09,93.18,80951.0,74.9576,74.9576,74.8771,74.9495,80951.0
2019-09-24 09:55:00,93.18,93.22,93.11,93.17,27730.0,74.9495,74.9817,74.8932,74.9415,27730.0
2019-09-24 10:00:00,93.18,93.33,93.17,93.3,154942.0,74.9495,75.0702,74.9415,75.046,154942.0
2019-09-24 10:05:00,93.3,93.3,93.15,93.19,87226.0,75.046,75.046,74.9254,74.9576,87226.0
2019-09-24 10:10:00,93.17,93.22,93.16,93.2,19691.0,74.9415,74.9817,74.9334,74.9656,19691.0
2019-09-24 10:15:00,93.21,93.25,93.16,93.21,39959.0,74.9737,75.0058,74.9334,74.9737,39959.0
2019-09-24 10:20:00,93.21,93.24,93.0,93.02,60606.0,74.9737,74.9978,74.8047,74.8208,60606.0
2019-09-24 10:25:00,93.02,93.05,92.97,93.01,34386.0,74.8208,74.845,74.7806,74.8128,34386.0
2019-09-24 10:30:00,93.0,93.03,92.96,92.96,21305.0,74.8047,74.8289,74.7726,74.7726,21305.0
2019-09-24 10:35:00,92.97,93.0,92.93,92.96,12933.0,74.7806,74.8047,74.7484,74.7726,12933.0
2019-09-24 10:40:00,92.96,93.01,92.87,92.94,28015.0,74.7726,74.8128,74.7002,74.7565,28015.0
2019-09-24 10:45:00,92.94,92.99,92.92,92.97,23958.0,74.7565,74.7967,74.7404,74.7806,23958.0
2019-09-24 10:50:00,92.97,93.02,92.92,92.92,25044.0,74.7806,74.8208,74.7404,74.7404,25044.0
2019-09-24 10:55:00,92.92,92.95,92.89,92.91,12144.0,74.7404,74.7645,74.7163,74.7323,12144.0
2019-09-24 11:00:00,92.89,92.91,92.87,92.87,27535.0,74.7163,74.7323,74.7002,74.7002,27535.0
2019-09-24 11:05:00,92.88,92.94,92.87,92.92,37024.0,74.7082,74.7565,74.7002,74.7404,37024.0
2019-09-24 11:10:00,92.94,92.94,92.9,92.91,25318.0,74.7565,74.7565,74.7243,74.7323,25318.0
2019-09-24 11:15:00,92.92,92.95,92.89,92.94,13377.0,74.7404,74.7645,74.7163,74.7565,13377.0
2019-09-24 11:20:00,92.94,92.96,92.88,92.89,46748.0,74.7565,74.7726,74.7082,74.7163,46748.0
2019-09-24 11:25:00,92.9,92.93,92.88,92.9,24007.0,74.7243,74.7484,74.7082,74.7243,24007.0
2019-09-24 11:30:00,92.9,92.96,92.89,92.9,36621.0,74.7243,74.7726,74.7163,74.7243,36621.0
2019-09-24 11:35:00,92.91,92.91,92.79,92.79,43094.0,74.7323,74.7323,74.6358,74.6358,43094.0
2019-09-24 11:40:00,92.8,92.83,92.73,92.73,35189.0,74.6439,74.668,74.5876,74.5876,35189.0
2019-09-24 11:45:00,92.74,92.85,92.74,92.83,70887.0,74.5956,74.6841,74.5956,74.668,70887.0
2019-09-24 11:50:00,92.83,92.84,92.79,92.81,14066.0,74.668,74.676,74.6358,74.6519,14066.0
2019-09-24 11:55:00,92.81,92.85,92.78,92.84,13024.0,74.6519,74.6841,74.6278,74.676,13024.0
2019-09-24 12:00:00,92.82,92.86,92.8,92.84,14206.0,74.66,74.6921,74.6439,74.676,14206.0
2019-09-24 12:05:00,92.84,92.92,92.84,92.91,20020.0,74.676,74.7404,74.676,74.7323,20020.0
2019-09-24 12:10:00,92.91,92.91,92.84,92.86,12608.0,74.7323,74.7323,74.676,74.6921,12608.0
2019-09-24 12:15:00,92.87,92.89,92.84,92.84,11972.0,74.7002,74.7163,74.676,74.676,11972.0
2019-09-24 12:20:00,92.84,92.84,92.45,92.46,43057.0,74.676,74.676,74.3623,74.3704,43057.0
2019-09-24 12:25:00,92.45,92.47,92.37,92.4,19951.0,74.3623,74.3784,74.298,74.3221,19951.0
2019-09-24 12:30:00,92.41,92.45,92.35,92.45,18392.0,74.3302,74.3623,74.2819,74.3623,18392.0
2019-09-24 12:35:00,92.45,92.46,92.37,92.43,27233.0,74.3623,74.3704,74.298,74.3463,27233.0
2019-09-24 12:40:00,92.43,92.44,92.34,92.37,28452.0,74.3463,74.3543,74.2739,74.298,28452.0
2019-09-24 12:45:00,92.38,92.48,92.36,92.47,27045.0,74.306,74.3865,74.29,74.3784,27045.0
2019-09-24 12:50:00,92.47,92.51,92.46,92.48,15775.0,74.3784,74.4106,74.3704,74.3865,15775.0
2019-09-24 12:55:00,92.49,92.51,92.37,92.42,29969.0,74.3945,74.4106,74.298,74.3382,29969.0
2019-09-24 13:00:00,92.42,92.5,92.41,92.5,11453.0,74.3382,74.4026,74.3302,74.4026,11453.0
2019-09-24 13:05:00,92.5,92.55,92.47,92.51,24146.0,74.4026,74.4428,74.3784,74.4106,24146.0
2019-09-24 13:10:00,92.51,92.52,92.4,92.49,24428.0,74.4106,74.4187,74.3221,74.3945,24428.0
2019-09-24 13:15:00,92.5,92.5,92.43,92.46,15241.0,74.4026,74.4026,74.3463,74.3704,15241.0
2019-09-24 13:20:00,92.47,92.47,92.39,92.43,17400.0,74.3784,74.3784,74.3141,74.3463,17400.0
2019-09-24 13:25:00,92.43,92.47,92.41,92.43,6601.0,74.3463,74.3784,74.3302,74.3463,6601.0
2019-09-24 13:30:00,92.43,92.54,92.43,92.51,22000.0,74.3463,74.4347,74.3463,74.4106,22000.0
2019-09-24 13:35:00,92.52,92.58,92.5,92.56,34588.0,74.4187,74.4669,74.4026,74.4508,34588.0
2019-09-24 13:40:00,92.56,92.6,92.53,92.59,17484.0,74.4508,74.483,74.4267,74.475,17484.0
2019-09-24 13:45:00,92.6,92.68,92.57,92.68,23441.0,74.483,74.5473,74.4589,74.5473,23441.0
2019-09-24 13:50:00,92.68,92.75,92.67,92.72,25436.0,74.5473,74.6037,74.5393,74.5795,25436.0
2019-09-24 13:55:00,92.71,92.74,92.68,92.72,7905.0,74.5715,74.5956,74.5473,74.5795,7905.0
2019-09-24 14:00:00,92.72,92.74,92.69,92.73,26830.0,74.5795,74.5956,74.5554,74.5876,26830.0
2019-09-24 14:05:00,92.73,92.74,92.61,92.62,13749.0,74.5876,74.5956,74.491,74.4991,13749.0
2019-09-24 14:10:00,92.63,92.96,92.6,92.92,93338.0,74.5071,74.7726,74.483,74.7404,93338.0
2019-09-24 14:15:00,92.95,92.95,92.86,92.93,55717.0,74.7645,74.7645,74.6921,74.7484,55717.0
2019-09-24 14:20:00,92.92,92.93,92.86,92.86,23129.0,74.7404,74.7484,74.6921,74.6921,23129.0
2019-09-24 14:25:00,92.87,92.9,92.83,92.86,11979.0,74.7002,74.7243,74.668,74.6921,11979.0
2019-09-24 14:30:00,92.85,92.87,92.78,92.8,26340.0,74.6841,74.7002,74.6278,74.6439,26340.0
2019-09-24 14:35:00,92.79,92.86,92.66,92.72,100324.0,74.6358,74.6921,74.5313,74.5795,100324.0
2019-09-24 14:40:00,92.73,92.74,92.64,92.66,15142.0,74.5876,74.5956,74.5152,74.5313,15142.0
2019-09-24 14:45:00,92.67,92.76,92.64,92.76,31927.0,74.5393,74.6117,74.5152,74.6117,31927.0
2019-09-24 14:50:00,92.74,92.81,92.72,92.74,55124.0,74.5956,74.6519,74.5795,74.5956,55124.0
2019-09-24 14:55:00,92.74,92.78,92.72,92.75,36265.0,74.5956,74.6278,74.5795,74.6037,36265.0
2019-09-24 15:00:00,92.75,92.75,92.61,92.66,23120.0,74.6037,74.6037,74.491,74.5313,23120.0
2019-09-24 15:05:00,92.66,92.69,92.63,92.63,26481.0,74.5313,74.5554,74.5071,74.5071,26481.0
2019-09-24 15:10:00,92.61,92.63,92.5,92.62,122294.0,74.491,74.5071,74.4026,74.4991,122294.0
2019-09-24 15:15:00,92.63,92.63,92.58,92.61,13010.0,74.5071,74.5071,74.4669,74.491,13010.0
2019-09-24 15:20:00,92.6,92.6,92.49,92.5,58941.0,74.483,74.483,74.3945,74.4026,58941.0
2019-09-24 15:25:00,92.5,92.51,92.45,92.48,22085.0,74.4026,74.4106,74.3623,74.3865,22085.0
2019-09-24 15:30:00,92.48,92.48,92.37,92.39,30482.0,74.3865,74.3865,74.298,74.3141,30482.0
2019-09-24 15:35:00,92.39,92.46,92.36,92.41,69671.0,74.3141,74.3704,74.29,74.3302,69671.0
2019-09-24 15:40:00,92.4,92.48,92.39,92.48,38723.0,74.3221,74.3865,74.3141,74.3865,38723.0
2019-09-24 15:45:00,92.48,92.67,92.46,92.65,39636.0,74.3865,74.5393,74.3704,74.5232,39636.0
2019-09-24 15:50:00,92.65,92.68,92.56,92.67,64944.0,74.5232,74.5473,74.4508,74.5393,64944.0
2019-09-24 15:55:00,92.67,92.7,92.6,92.66,156860.0,74.5393,74.5634,74.483,74.5313,156860.0
2019-09-25 09:30:00,92.65,92.85,92.64,92.79,80141.0,74.5232,74.6841,74.5152,74.6358,80141.0
2019-09-25 09:35:00,92.79,92.85,92.63,92.68,45688.0,74.6358,74.6841,74.5071,74.5473,45688.0
2019-09-25 09:40:00,92.69,92.83,92.69,92.82,21407.0,74.5554,74.668,74.5554,74.66,21407.0
2019-09-25 09:45:00,92.85,92.85,92.77,92.84,45308.0,74.6841,74.6841,74.6197,74.676,45308.0
2019-09-25 09:50:00,92.83,92.94,92.79,92.91,131486.0,74.668,74.7565,74.6358,74.7323,131486.0
2019-09-25 09:55:00,92.92,92.94,92.84,92.86,84015.0,74.7404,74.7565,74.676,74.6921,84015.0
2019-09-25 10:00:00,92.86,92.86,92.73,92.84,82734.0,74.6921,74.6921,74.5876,74.676,82734.0
2019-09-25 10:05:00,92.83,93.03,92.8,92.95,42761.0,74.668,74.8289,74.6439,74.7645,42761.0
2019-09-25 10:10:00,92.96,92.98,92.83,92.84,52300.0,74.7726,74.7887,74.668,74.676,52300.0
2019-09-25 10:15:00,92.82,92.84,92.76,92.78,28566.0,74.66,74.676,74.6117,74.6278,28566.0
2019-09-25 10:20:00,92.79,92.86,92.67,92.7,43431.0,74.6358,74.6921,74.5393,74.5634,43431.0
2019-09-25 10:25:00,92.7,92.82,92.69,92.82,27435.0,74.5634,74.66,74.5554,74.66,27435.0
2019-09-25 10:30:00,92.83,92.87,92.8,92.82,35370.0,74.668,74.7002,74.6439,74.66,35370.0
2019-09-25 10:35:00,92.83,92.86,92.78,92.78,23883.0,74.668,74.6921,74.6278,74.6278,23883.0
2019-09-25 10:40:00,92.78,92.8,92.71,92.75,20262.0,74.6278,74.6439,74.5715,74.6037,20262.0
2019-09-25 10:45:00,92.76,92.78,92.66,92.67,33778.0,74.6117,74.6278,74.5313,74.5393,33778.0
2019-09-25 10:50:00,92.67,92.8,92.62,92.74,97780.0,74.5393,74.6439,74.4991,74.5956,97780.0
2019-09-25 10:55:00,92.74,92.75,92.69,92.7,57931.0,74.5956,74.6037,74.5554,74.5634,57931.0
2019-09-25 11:00:00,92.71,92.73,92.68,92.7,60913.0,74.5715,74.5876,74.5473,74.5634,60913.0
2019-09-25 11:05:00,92.7,92.7,92.66,92.7,29320.0,74.5634,74.5634,74.5313,74.5634,29320.0
2019-09-25 11:10:00,92.69,92.7,92.67,92.69,49708.0,74.5554,74.5634,74.5393,74.5554,49708.0
2019-09-25 11:15:00,92.7,92.71,92.66,92.68,91809.0,74.5634,74.5715,74.5313,74.5473,91809.0
2019-09-25 11:20:00,92.69,92.7,92.62,92.63,64267.0,74.5554,74.5634,74.4991,74.5071,64267.0
2019-09-25 11:25:00,92.63,92.65,92.54,92.54,60189.0,74.5071,74.5232,74.4347,74.4347,60189.0
2019-09-25 11:30:00,92.55,92.57,92.53,92.56,29463.0,74.4428,74.4589,74.4267,74.4508,29463.0
2019-09-25 11:35:00,92.56,92.56,92.53,92.55,48905.0,74.4508,74.4508,74.4267,74.4428,48905.0
2019-09-25 11:40:00,92.55,92.59,92.54,92.56,149359.0,74.4428,74.475,74.4347,74.4508,149359.0
2019-09-25 11:45:00,92.56,92.6,92.53,92.58,26106.0,74.4508,74.483,74.4267,74.4669,26106.0
2019-09-25 11:50:00,92.58,92.59,92.48,92.53,42114.0,74.4669,74.475,74.3865,74.4267,42114.0
2019-09-25 11:55:00,92.54,92.63,92.53,92.62,23377.0,74.4347,74.5071,74.4267,74.4991,23377.0
2019-09-25 12:00:00,92.62,92.65,92.61,92.64,14324.0,74.4991,74.5232,74.491,74.5152,14324.0
2019-09-25 12:05:00,92.64,92.66,92.62,92.63,42503.0,74.5152,74.5313,74.4991,74.5071,42503.0
2019-09-25 12:10:00,92.63,92.66,92.51,92.51,66488.0,74.5071,74.5313,74.4106,74.4106,66488.0
2019-09-25 12:15:00,92.51,92.52,92.41,92.5,41243.0,74.4106,74.4187,74.3302,74.4026,41243.0
2019-09-25 12:20:00,92.5,92.54,92.47,92.5,40079.0,74.4026,74.4347,74.3784,74.4026,40079.0
2019-09-25 12:25:00,92.51,92.61,92.5,92.61,32151.0,74.4106,74.491,74.4026,74.491,32151.0
2019-09-25 12:30:00,92.61,92.65,92.6,92.64,35579.0,74.491,74.5232,74.483,74.5152,35579.0
2019-09-25 12:35:00,92.62,92.71,92.62,92.68,17383.0,74.4991,74.5715,74.4991,74.5473,17383.0
2019-09-25 12:40:00,92.68,92.7,92.63,92.64,31036.0,74.5473,74.5634,74.5071,74.5152,31036.0
2019-09-25 12:45:00,92.64,92.69,92.64,92.68,176978.0,74.5152,74.5554,74.5152,74.5473,176978.0
2019-09-25 12:50:00,92.68,92.71,92.66,92.68,74773.0,74.5473,74.5715,74.5313,74.5473,74773.0
2019-09-25 12:55:00,92.68,92.76,92.65,92.67,51757.0,74.5473,74.6117,74.5232,74.5393,51757.0
2019-09-25 13:00:00,92.67,92.72,92.66,92.7,39222.0,74.5393,74.5795,74.5313,74.5634,39222.0
2019-09-25 13:05:00,92.7,92.78,92.69,92.77,18872.0,74.5634,74.6278,74.5554,74.6197,18872.0
2019-09-25 13:10:00,92.77,92.78,92.73,92.78,19012.0,74.6197,74.6278,74.5876,74.6278,19012.0
2019-09-25 13:15:00,92.78,92.81,92.76,92.78,53732.0,74.6278,74.6519,74.6117,74.6278,53732.0
2019-09-25 13:20:00,92.77,92.82,92.77,92.82,17560.0,74.6197,74.66,74.6197,74.66,17560.0
2019-09-25 13:25:00,92.82,92.84,92.79,92.81,24426.0,74.66,74.676,74.6358,74.6519,24426.0
2019-09-25 13:30:00,92.82,92.86,92.82,92.83,20544.0,74.66,74.6921,74.66,74.668,20544.0
2019-09-25 13:35:00,92.82,92.82,92.78,92.8,18100.0,74.66,74.66,74.6278,74.6439,18100.0
2019-09-25 13:40:00,92.8,92.83,92.79,92.82,19430.0,74.6439,74.668,74.6358,74.66,19430.0
2019-09-25 13:45:00,92.82,92.87,92.81,92.85,15896.0,74.66,74.7002,74.6519,74.6841,15896.0
2019-09-25 13:50:00,92.84,92.93,92.83,92.93,14310.0,74.676,74.7484,74.668,74.7484,14310.0
2019-09-25 13:55:00,92.93,92.93,92.87,92.88,20289.0,74.7484,74.7484,74.7002,74.7082,20289.0
2019-09-25 14:00:00,92.88,92.93,92.86,92.86,35964.0,74.7082,74.7484,74.6921,74.6921,35964.0
2019-09-25 14:05:00,92.87,92.93,92.87,92.91,21935.0,74.7002,74.7484,74.7002,74.7323,21935.0
2019-09-25 14:10:00,92.91,92.92,92.88,92.91,19808.0,74.7323,74.7404,74.7082,74.7323,19808.0
2019-09-25 14:15:00,92.91,92.91,92.86,92.9,13985.0,74.7323,74.7323,74.6921,74.7243,13985.0
2019-09-25 14:20:00,92.9,92.93,92.88,92.9,11788.0,74.7243,74.7484,74.7082,74.7243,11788.0
2019-09-25 14:25:00,92.89,92.9,92.83,92.85,33551.0,74.7163,74.7243,74.668,74.6841,33551.0
2019-09-25 14:30:00,92.84,92.86,92.8,92.83,58512.0,74.676,74.6921,74.6439,74.668,58512.0
2019-09-25 14:35:00,92.83,92.94,92.82,92.94,59841.0,74.668,74.7565,74.66,74.7565,59841.0
2019-09-25 14:40:00,92.93,92.96,92.91,92.92,46784.0,74.7484,74.7726,74.7323,74.7404,46784.0
2019-09-25 14:45:00,92.92,92.98,92.9,92.96,36640.0,74.7404,74.7887,74.7243,74.7726,36640.0
2019-09-25 14:50:00,92.97,93.0,92.95,92.99,41352.0,74.7806,74.8047,74.7645,74.7967,41352.0
2019-09-25 14:55:00,92.99,93.01,92.97,93.0,69006.0,74.7967,74.8128,74.7806,74.8047,69006.0
2019-09-25 15:00:00,93.01,93.01,92.94,92.97,32264.0,74.8128,74.8128,74.7565,74.7806,32264.0
2019-09-25 15:05:00,92.98,92.99,92.95,92.98,35242.0,74.7887,74.7967,74.7645,74.7887,35242.0
2019-09-25 15:10:00,92.99,93.05,92.99,93.04,34939.0,74.7967,74.845,74.7967,74.8369,34939.0
2019-09-25 15:15:00,93.04,93.05,93.0,93.01,36481.0,74.8369,74.845,74.8047,74.8128,36481.0
2019-09-25 15:20:00,93.0,93.03,92.98,93.01,33882.0,74.8047,74.8289,74.7887,74.8128,33882.0
2019-09-25 15:25:00,93.01,93.03,92.98,93.03,51278.0,74.8128,74.8289,74.7887,74.8289,51278.0
2019-09-25 15:30:00,93.02,93.03,92.97,92.99,57033.0,74.8208,74.8289,74.7806,74.7967,57033.0
2019-09-25 15:35:00,93.0,93.0,92.92,92.96,27097.0,74.8047,74.8047,74.7404,74.7726,27097.0
2019-09-25 15:40:00,92.96,92.97,92.9,92.92,27667.0,74.7726,74.7806,74.7243,74.7404,27667.0
2019-09-25 15:45:00,92.92,92.97,92.91,92.97,36792.0,74.7404,74.7806,74.7323,74.7806,36792.0
2019-09-25 15:50:00,92.96,92.98,92.91,92.93,60415.0,74.7726,74.7887,74.7323,74.7484,60415.0
2019-09-25 15:55:00,92.91,92.91,92.78,92.82,178581.0,74.7323,74.7323,74.6278,74.66,178581.0
2019-09-26 09:30:00,93.11,93.2,93.0,93.17,111667.0,74.8932,74.9656,74.8047,74.9415,111667.0
2019-09-26 09:35:00,93.17,93.23,93.14,93.19,34648.0,74.9415,74.9897,74.9173,74.9576,34648.0
2019-09-26 09:40:00,93.17,93.23,93.16,93.23,63287.0,74.9415,74.9897,74.9334,74.9897,63287.0
2019-09-26 09:45:00,93.23,93.23,93.13,93.19,83286.0,74.9897,74.9897,74.9093,74.9576,83286.0
2019-09-26 09:50:00,93.16,93.19,93.12,93.13,24093.0,74.9334,74.9576,74.9013,74.9093,24093.0
2019-09-26 09:55:00,93.11,93.17,93.01,93.16,27525.0,74.8932,74.9415,74.8128,74.9334,27525.0
2019-09-26 10:00:00,93.15,93.22,93.09,93.22,58680.0,74.9254,74.9817,74.8771,74.9817,58680.0
2019-09-26 10:05:00,93.21,93.21,93.09,93.09,21039.0,74.9737,74.9737,74.8771,74.8771,21039.0
2019-09-26 10:10:00,93.1,93.13,93.07,93.11,12220.0,74.8852,74.9093,74.861,74.8932,12220.0
2019-09-26 10:15:00,93.09,93.14,93.06,93.09,20690.0,74.8771,74.9173,74.853,74.8771,20690.0
2019-09-26 10:20:00,93.11,93.17,93.07,93.17,20980.0,74.8932,74.9415,74.861,74.9415,20980.0
2019-09-26 10:25:00,93.18,93.18,93.11,93.13,16211.0,74.9495,74.9495,74.8932,74.9093,16211.0
2019-09-26 10:30:00,93.16,93.19,93.14,93.17,25200.0,74.9334,74.9576,74.9173,74.9415,25200.0
2019-09-26 10:35:00,93.16,93.21,93.15,93.19,12076.0,74.9334,74.9737,74.9254,74.9576,12076.0
2019-09-26 10:40:00,93.18,93.19,93.13,93.13,27073.0,74.9495,74.9576,74.9093,74.9093,27073.0
2019-09-26 10:45:00,93.14,93.18,93.11,93.16,15967.0,74.9173,74.9495,74.8932,74.9334,15967.0
2019-09-26 10:50:00,93.16,93.18,93.12,93.18,15545.0,74.9334,74.9495,74.9013,74.9495,15545.0
2019-09-26 10:55:00,93.18,93.21,93.13,93.18,126202.0,74.9495,74.9737,74.9093,74.9495,126202.0
2019-09-26 11:00:00,93.19,93.19,93.05,93.1,35151.0,74.9576,74.9576,74.845,74.8852,35151.0
2019-09-26 11:05:00,93.11,93.16,93.08,93.16,14920.0,74.8932,74.9334,74.8691,74.9334,14920.0
2019-09-26 11:10:00,93.18,93.19,93.14,93.15,14291.0,74.9495,74.9576,74.9173,74.9254,14291.0
2019-09-26 11:15:00,93.14,93.15,93.07,93.09,26827.0,74.9173,74.9254,74.861,74.8771,26827.0
2019-09-26 11:20:00,93.1,93.11,93.06,93.08,70098.0,74.8852,74.8932,74.853,74.8691,70098.0
2019-09-26 11:25:00,93.07,93.19,93.07,93.18,27762.0,74.861,74.9576,74.861,74.9495,27762.0
2019-09-26 11:30:00,93.18,93.28,93.15,93.28,33295.0,74.9495,75.03,74.9254,75.03,33295.0
2019-09-26 11:35:00,93.29,93.37,93.28,93.36,20564.0,75.038,75.1024,75.03,75.0943,20564.0
2019-09-26 11:40:00,93.35,93.37,93.33,93.34,29160.0,75.0863,75.1024,75.0702,75.0782,29160.0
2019-09-26 11:45:00,93.35,93.35,93.24,93.28,7540.0,75.0863,75.0863,74.9978,75.03,7540.0
2019-09-26 11:50:00,93.28,93.29,93.22,93.23,20734.0,75.03,75.038,74.9817,74.9897,20734.0
2019-09-26 11:55:00,93.24,93.32,93.23,93.3,11033.0,74.9978,75.0621,74.9897,75.046,11033.0
2019-09-26 12:00:00,93.31,93.37,93.27,93.35,44930.0,75.0541,75.1024,75.0219,75.0863,44930.0
2019-09-26 12:05:00,93.38,93.42,93.36,93.42,13550.0,75.1104,75.1426,75.0943,75.1426,13550.0
2019-09-26 12:10:00,93.42,93.43,93.37,93.37,11211.0,75.1426,75.1506,75.1024,75.1024,11211.0
2019-09-26 12:15:00,93.38,93.4,93.37,93.37,10954.0,75.1104,75.1265,75.1024,75.1024,10954.0
2019-09-26 12:20:00,93.37,93.39,93.33,93.34,10790.0,75.1024,75.1184,75.0702,75.0782,10790.0
2019-09-26 12:25:00,93.36,93.43,93.34,93.4,26414.0,75.0943,75.1506,75.0782,75.1265,26414.0
2019-09-26 12:30:00,93.4,93.44,93.37,93.37,31743.0,75.1265,75.1587,75.1024,75.1024,31743.0
2019-09-26 12:35:00,93.38,93.41,93.38,93.4,9479.0,75.1104,75.1345,75.1104,75.1265,9479.0
2019-09-26 12:40:00,93.41,93.41,93.36,93.36,18326.0,75.1345,75.1345,75.0943,75.0943,18326.0
2019-09-26 12:45:00,93.36,93.37,93.33,93.37,18540.0,75.0943,75.1024,75.0702,75.1024,18540.0
2019-09-26 12:50:00,93.36,93.44,93.36,93.39,22599.0,75.0943,75.1587,75.0943,75.1184,22599.0
2019-09-26 12:55:00,93.4,93.44,93.39,93.44,24984.0,75.1265,75.1587,75.1184,75.1587,24984.0
2019-09-26 13:00:00,93.44,93.45,93.42,93.45,16430.0,75.1587,75.1667,75.1426,75.1667,16430.0
2019-09-26 13:05:00,93.44,93.52,93.43,93.5,15985.0,75.1587,75.223,75.1506,75.2069,15985.0
2019-09-26 13:10:00,93.5,93.51,93.44,93.45,7336.0,75.2069,75.215,75.1587,75.1667,7336.0
2019-09-26 13:15:00,93.45,93.47,93.42,93.43,21802.0,75.1667,75.1828,75.1426,75.1506,21802.0
2019-09-26 13:20:00,93.43,93.44,93.4,93.42,14784.0,75.1506,75.1587,75.1265,75.1426,14784.0
2019-09-26 13:25:00,93.42,93.45,93.41,93.45,9164.0,75.1426,75.1667,75.1345,75.1667,9164.0
2019-09-26 13:30:00,93.47,93.51,93.46,93.5,6586.0,75.1828,75.215,75.1747,75.2069,6586.0
2019-09-26 13:35:00,93.49,93.54,93.47,93.53,15395.0,75.1989,75.2391,75.1828,75.231,15395.0
2019-09-26 13:40:00,93.52,93.55,93.49,93.55,9231.0,75.223,75.2471,75.1989,75.2471,9231.0
2019-09-26 13:45:00,93.56,93.6,93.52,93.58,17959.0,75.2552,75.2874,75.223,75.2713,17959.0
2019-09-26 13:50:00,93.57,93.58,93.52,93.58,12327.0,75.2632,75.2713,75.223,75.2713,12327.0
2019-09-26 13:55:00,93.58,93.6,93.55,93.59,18017.0,75.2713,75.2874,75.2471,75.2793,18017.0
2019-09-26 14:00:00,93.59,93.65,93.59,93.64,53071.0,75.2793,75.3276,75.2793,75.3195,53071.0
2019-09-26 14:05:00,93.65,93.82,93.63,93.81,86926.0,75.3276,75.4643,75.3115,75.4563,86926.0
2019-09-26 14:10:00,93.82,93.83,93.71,93.73,130433.0,75.4643,75.4724,75.3758,75.3919,130433.0
2019-09-26 14:15:00,93.73,93.77,93.72,93.76,20365.0,75.3919,75.4241,75.3839,75.416,20365.0
2019-09-26 14:20:00,93.77,93.78,93.68,93.69,13639.0,75.4241,75.4321,75.3517,75.3597,13639.0
2019-09-26 14:25:00,93.69,93.7,93.59,93.6,13444.0,75.3597,75.3678,75.2793,75.2874,13444.0
2019-09-26 14:30:00,93.6,93.62,93.6,93.61,13423.0,75.2874,75.3034,75.2874,75.2954,13423.0
2019-09-26 14:35:00,93.6,93.62,93.58,93.59,9698.0,75.2874,75.3034,75.2713,75.2793,9698.0
2019-09-26 14:40:00,93.6,93.63,93.59,93.6,37377.0,75.2874,75.3115,75.2793,75.2874,37377.0
2019-09-26 14:45:00,93.61,93.68,93.61,93.67,112616.0,75.2954,75.3517,75.2954,75.3437,112616.0
2019-09-26 14:50:00,93.66,93.67,93.6,93.61,35894.0,75.3356,75.3437,75.2874,75.2954,35894.0
2019-09-26 14:55:00,93.61,93.63,93.58,93.59,8723.0,75.2954,75.3115,75.2713,75.2793,8723.0
2019-09-26 15:00:00,93.59,93.67,93.56,93.56,14956.0,75.2793,75.3437,75.2552,75.2552,14956.0
2019-09-26 15:05:00,93.57,93.62,93.54,93.61,23308.0,75.2632,75.3034,75.2391,75.2954,23308.0
2019-09-26 15:10:00,93.61,93.62,93.58,93.6,55420.0,75.2954,75.3034,75.2713,75.2874,55420.0
2019-09-26 15:15:00,93.6,93.65,93.57,93.65,36089.0,75.2874,75.3276,75.2632,75.3276,36089.0
2019-09-26 15:20:00,93.63,93.64,93.59,93.6,55730.0,75.3115,75.3195,75.2793,75.2874,55730.0
2019-09-26 15:25:00,93.6,93.67,93.58,93.6,89267.0,75.2874,75.3437,75.2713,75.2874,89267.0
2019-09-26 15:30:00,93.61,93.66,93.61,93.64,41810.0,75.2954,75.3356,75.2954,75.3195,41810.0
2019-09-26 15:35:00,93.64,93.67,93.63,93.66,68339.0,75.3195,75.3437,75.3115,75.3356,68339.0
2019-09-26 15:40:00,93.65,93.65,93.61,93.64,40954.0,75.3276,75.3276,75.2954,75.3195,40954.0
2019-09-26 15:45:00,93.64,93.67,93.62,93.67,28482.0,75.3195,75.3437,75.3034,75.3437,28482.0
2019-09-26 15:50:00,93.66,93.68,93.53,93.56,60568.0,75.3356,75.3517,75.231,75.2552,60568.0
2019-09-26 15:55:00,93.55,93.63,93.53,93.6,120056.0,75.2471,75.3115,75.231,75.2874,120056.0
2019-09-27 09:30:00,93.81,93.91,93.52,93.53,342877.0,75.4563,75.5367,75.223,75.231,342877.0
2019-09-27 09:35:00,93.56,93.62,93.47,93.53,58712.0,75.2552,75.3034,75.1828,75.231,58712.0
2019-09-27 09:40:00,93.53,93.53,93.34,93.35,76281.0,75.231,75.231,75.0782,75.0863,76281.0
2019-09-27 09:45:00,93.36,93.42,93.29,93.42,59296.0,75.0943,75.1426,75.038,75.1426,59296.0
2019-09-27 09:50:00,93.42,93.53,93.42,93.47,85506.0,75.1426,75.231,75.1426,75.1828,85506.0
2019-09-27 09:55:00,93.47,93.49,93.4,93.44,31648.0,75.1828,75.1989,75.1265,75.1587,31648.0
2019-09-27 10:00:00,93.44,93.52,93.37,93.51,35458.0,75.1587,75.223,75.1024,75.215,35458.0
2019-09-27 10:05:00,93.51,93.59,93.44,93.48,35526.0,75.215,75.2793,75.1587,75.1908,35526.0
2019-09-27 10:10:00,93.48,93.56,93.46,93.55,17075.0,75.1908,75.2552,75.1747,75.2471,17075.0
2019-09-27 10:15:00,93.55,93.55,93.47,93.47,24188.0,75.2471,75.2471,75.1828,75.1828,24188.0
2019-09-27 10:20:00,93.47,93.52,93.45,93.46,52973.0,75.1828,75.223,75.1667,75.1747,52973.0
2019-09-27 10:25:00,93.45,93.5,93.43,93.49,27698.0,75.1667,75.2069,75.1506,75.1989,27698.0
2019-09-27 10:30:00,93.5,93.55,93.46,93.49,17064.0,75.2069,75.2471,75.1747,75.1989,17064.0
2019-09-27 10:35:00,93.48,93.48,93.42,93.46,16993.0,75.1908,75.1908,75.1426,75.1747,16993.0
2019-09-27 10:40:00,93.47,93.52,93.47,93.5,9775.0,75.1828,75.223,75.1828,75.2069,9775.0
2019-09-27 10:45:00,93.5,93.59,93.49,93.57,40985.0,75.2069,75.2793,75.1989,75.2632,40985.0
2019-09-27 10:50:00,93.57,93.6,93.51,93.51,63270.0,75.2632,75.2874,75.215,75.215,63270.0
2019-09-27 10:55:00,93.5,93.5,93.41,93.41,15474.0,75.2069,75.2069,75.1345,75.1345,15474.0
2019-09-27 11:00:00,93.41,93.43,93.29,93.3,35391.0,75.1345,75.1506,75.038,75.046,35391.0
2019-09-27 11:05:00,93.3,93.36,93.28,93.36,26201.0,75.046,75.0943,75.03,75.0943,26201.0
2019-09-27 11:10:00,93.35,93.42,93.34,93.4,18020.0,75.0863,75.1426,75.0782,75.1265,18020.0
2019-09-27 11:15:00,93.41,93.44,93.34,93.42,39317.0,75.1345,75.1587,75.0782,75.1426,39317.0
2019-09-27 11:20:00,93.43,93.48,93.41,93.43,14437.0,75.1506,75.1908,75.1345,75.1506,14437.0
2019-09-27 11:25:00,93.43,93.48,93.43,93.46,134347.0,75.1506,75.1908,75.1506,75.1747,134347.0
2019-09-27 11:30:00,93.47,93.49,93.43,93.49,71825.0,75.1828,75.1989,75.1506,75.1989,71825.0
2019-09-27 11:35:00,93.49,93.49,93.14,93.23,126580.0,75.1989,75.1989,74.9173,74.9897,126580.0
2019-09-27 11:40:00,93.23,93.3,93.19,93.2,95086.0,74.9897,75.046,74.9576,74.9656,95086.0
2019-09-27 11:45:00,93.19,93.31,93.17,93.29,37488.0,74.9576,75.0541,74.9415,75.038,37488.0
2019-09-27 11:50:00,93.29,93.31,93.21,93.27,37586.0,75.038,75.0541,74.9737,75.0219,37586.0
2019-09-27 11:55:00,93.27,93.31,93.22,93.23,107874.0,75.0219,75.0541,74.9817,74.9897,107874.0
2019-09-27 12:00:00,93.21,93.23,93.1,93.11,26689.0,74.9737,74.9897,74.8852,74.8932,26689.0
2019-09-27 12:05:00,93.11,93.17,93.08,93.16,21935.0,74.8932,74.9415,74.8691,74.9334,21935.0
2019-09-27 12:10:00,93.17,93.19,93.09,93.14,24914.0,74.9415,74.9576,74.8771,74.9173,24914.0
2019-09-27 12:15:00,93.13,93.16,93.0,93.0,26850.0,74.9093,74.9334,74.8047,74.8047,26850.0
2019-09-27 12:20:00,93.01,93.02,92.98,92.98,14891.0,74.8128,74.8208,74.7887,74.7887,14891.0
2019-09-27 12:25:00,92.98,92.99,92.93,92.95,20997.0,74.7887,74.7967,74.7484,74.7645,20997.0
2019-09-27 12:30:00,92.95,92.96,92.91,92.91,15792.0,74.7645,74.7726,74.7323,74.7323,15792.0
2019-09-27 12:35:00,92.91,92.93,92.89,92.91,23509.0,74.7323,74.7484,74.7163,74.7323,23509.0
2019-09-27 12:40:00,92.92,92.93,92.82,92.82,36567.0,74.7404,74.7484,74.66,74.66,36567.0
2019-09-27 12:45:00,92.81,92.84,92.79,92.81,73147.0,74.6519,74.676,74.6358,74.6519,73147.0
2019-09-27 12:50:00,92.81,92.86,92.79,92.83,126406.0,74.6519,74.6921,74.6358,74.668,126406.0
2019-09-27 12:55:00,92.82,92.86,92.78,92.8,21886.0,74.66,74.6921,74.6278,74.6439,21886.0
2019-09-27 13:00:00,92.78,92.87,92.74,92.86,32342.0,74.6278,74.7002,74.5956,74.6921,32342.0
2019-09-27 13:05:00,92.86,93.02,92.86,93.01,30059.0,74.6921,74.8208,74.6921,74.8128,30059.0
2019-09-27 13:10:00,93.01,93.07,93.0,93.05,48120.0,74.8128,74.861,74.8047,74.845,48120.0
2019-09-27 13:15:00,93.04,93.08,92.98,93.0,23313.0,74.8369,74.8691,74.7887,74.8047,23313.0
2019-09-27 13:20:00,93.01,93.02,92.87,92.88,10757.0,74.8128,74.8208,74.7002,74.7082,10757.0
2019-09-27 13:25:00,92.87,92.94,92.85,92.93,16142.0,74.7002,74.7565,74.6841,74.7484,16142.0
2019-09-27 13:30:00,92.94,92.94,92.88,92.89,13447.0,74.7565,74.7565,74.7082,74.7163,13447.0
2019-09-27 13:35:00,92.88,92.9,92.81,92.83,16986.0,74.7082,74.7243,74.6519,74.668,16986.0
2019-09-27 13:40:00,92.84,92.89,92.83,92.87,32252.0,74.676,74.7163,74.668,74.7002,32252.0
2019-09-27 13:45:00,92.87,92.88,92.78,92.78,11825.0,74.7002,74.7082,74.6278,74.6278,11825.0
2019-09-27 13:50:00,92.78,92.85,92.73,92.84,38331.0,74.6278,74.6841,74.5876,74.676,38331.0
2019-09-27 13:55:00,92.84,92.9,92.82,92.85,28724.0,74.676,74.7243,74.66,74.6841,28724.0
2019-09-27 14:00:00,92.84,92.85,92.79,92.82,17637.0,74.676,74.6841,74.6358,74.66,17637.0
2019-09-27 14:05:00,92.81,92.81,92.73,92.75,30580.0,74.6519,74.6519,74.5876,74.6037,30580.0
2019-09-27 14:10:00,92.75,92.76,92.7,92.76,62302.0,74.6037,74.6117,74.5634,74.6117,62302.0
2019-09-27 14:15:00,92.75,92.77,92.69,92.77,23215.0,74.6037,74.6197,74.5554,74.6197,23215.0
2019-09-27 14:20:00,92.77,92.83,92.74,92.75,29140.0,74.6197,74.668,74.5956,74.6037,29140.0
2019-09-27 14:25:00,92.74,92.77,92.68,92.72,25357.0,74.5956,74.6197,74.5473,74.5795,25357.0
2019-09-27 14:30:00,92.71,92.77,92.71,92.75,14033.0,74.5715,74.6197,74.5715,74.6037,14033.0
2019-09-27 14:35:00,92.74,92.75,92.66,92.68,32952.0,74.5956,74.6037,74.5313,74.5473,32952.0
2019-09-27 14:40:00,92.67,92.68,92.62,92.63,13965.0,74.5393,74.5473,74.4991,74.5071,13965.0
2019-09-27 14:45:00,92.63,92.64,92.55,92.56,33199.0,74.5071,74.5152,74.4428,74.4508,33199.0
2019-09-27 14:50:00,92.54,92.58,92.47,92.57,29333.0,74.4347,74.4669,74.3784,74.4589,29333.0
2019-09-27 14:55:00,92.57,92.6,92.56,92.58,14135.0,74.4589,74.483,74.4508,74.4669,14135.0
2019-09-27 15:00:00,92.58,92.6,92.52,92.53,16034.0,74.4669,74.483,74.4187,74.4267,16034.0
2019-09-27 15:05:00,92.54,92.55,92.44,92.46,19752.0,74.4347,74.4428,74.3543,74.3704,19752.0
2019-09-27 15:10:00,92.46,92.5,92.46,92.46,27742.0,74.3704,74.4026,74.3704,74.3704,27742.0
2019-09-27 15:15:00,92.46,92.59,92.46,92.57,28051.0,74.3704,74.475,74.3704,74.4589,28051.0
2019-09-27 15:20:00,92.56,92.63,92.55,92.57,25198.0,74.4508,74.5071,74.4428,74.4589,25198.0
2019-09-27 15:25:00,92.56,92.56,92.52,92.54,63297.0,74.4508,74.4508,74.4187,74.4347,63297.0
2019-09-27 15:30:00,92.54,92.68,92.53,92.67,25138.0,74.4347,74.5473,74.4267,74.5393,25138.0
2019-09-27 15:35:00,92.67,92.84,92.65,92.82,76351.0,74.5393,74.676,74.5232,74.66,76351.0
2019-09-27 15:40:00,92.81,92.85,92.74,92.78,23442.0,74.6519,74.6841,74.5956,74.6278,23442.0
2019-09-27 15:45:00,92.77,92.92,92.77,92.9,72148.0,74.6197,74.7404,74.6197,74.7243,72148.0
2019-09-27 15:50:00,92.9,93.03,92.9,92.98,134600.0,74.7243,74.8289,74.7243,74.7887,134600.0
2019-09-27 15:55:00,92.98,93.11,92.91,93.08,211451.0,74.7887,74.8932,74.7323,74.8691,211451.0
2019-09-30 09:30:00,93.19,93.35,93.11,93.3,82596.0,74.9576,75.0863,74.8932,75.046,82596.0
2019-09-30 09:35:00,93.31,93.44,93.29,93.4,33302.0,75.0541,75.1587,75.038,75.1265,33302.0
2019-09-30 09:40:00,93.42,93.51,93.42,93.51,40793.0,75.1426,75.215,75.1426,75.215,40793.0
2019-09-30 09:45:00,93.51,93.58,93.49,93.57,27354.0,75.215,75.2713,75.1989,75.2632,27354.0
2019-09-30 09:50:00,93.58,93.72,93.58,93.7,47163.0,75.2713,75.3839,75.2713,75.3678,47163.0
2019-09-30 09:55:00,93.66,93.67,93.49,93.49,29681.0,75.3356,75.3437,75.1989,75.1989,29681.0
2019-09-30 10:00:00,93.48,93.61,93.47,93.56,26223.0,75.1908,75.2954,75.1828,75.2552,26223.0
2019-09-30 10:05:00,93.56,93.56,93.44,93.48,51617.0,75.2552,75.2552,75.1587,75.1908,51617.0
2019-09-30 10:10:00,93.47,93.47,93.34,93.37,51218.0,75.1828,75.1828,75.0782,75.1024,51218.0
2019-09-30 10:15:00,93.36,93.36,93.25,93.28,95202.0,75.0943,75.0943,75.0058,75.03,95202.0
2019-09-30 10:20:00,93.28,93.32,93.19,93.23,96779.0,75.03,75.0621,74.9576,74.9897,96779.0
2019-09-30 10:25:00,93.23,93.26,93.18,93.21,22560.0,74.9897,75.0139,74.9495,74.9737,22560.0
2019-09-30 10:30:00,93.21,93.23,93.19,93.22,44570.0,74.9737,74.9897,74.9576,74.9817,44570.0
2019-09-30 10:35:00,93.23,93.25,93.2,93.21,15020.0,74.9897,75.0058,74.9656,74.9737,15020.0
2019-09-30 10:40:00,93.2,93.21,93.14,93.16,12567.0,74.9656,74.9737,74.9173,74.9334,12567.0
2019-09-30 10:45:00,93.16,93.26,93.15,93.19,63180.0,74.9334,75.0139,74.9254,74.9576,63180.0
2019-09-30 10:50:00,93.19,93.31,93.18,93.3,31725.0,74.9576,75.0541,74.9495,75.046,31725.0
2019-09-30 10:55:00,93.28,93.31,93.25,93.28,10058.0,75.03,75.0541,75.0058,75.03,10058.0
2019-09-30 11:00:00,93.28,93.35,93.28,93.28,58864.0,75.03,75.0863,75.03,75.03,58864.0
2019-09-30 11:05:00,93.27,93.34,93.27,93.28,31695.0,75.0219,75.0782,75.0219,75.03,31695.0
2019-09-30 11:10:00,93.27,93.29,93.19,93.22,24275.0,75.0219,75.038,74.9576,74.9817,24275.0
2019-09-30 11:15:00,93.22,93.23,93.19,93.2,12628.0,74.9817,74.9897,74.9576,74.9656,12628.0
2019-09-30 11:20:00,93.2,93.26,93.2,93.2,11941.0,74.9656,75.0139,74.9656,74.9656,11941.0
2019-09-30 11:25:00,93.2,93.32,93.2,93.31,17558.0,74.9656,75.0621,74.9656,75.0541,17558.0
2019-09-30 11:30:00,93.32,93.37,93.29,93.29,16239.0,75.0621,75.1024,75.038,75.038,16239.0
2019-09-30 11:35:00,93.29,93.32,93.26,93.29,13237.0,75.038,75.0621,75.0139,75.038,13237.0
2019-09-30 11:40:00,93.3,93.4,93.3,93.37,16296.0,75.046,75.1265,75.046,75.1024,16296.0
2019-09-30 11:45:00,93.37,93.4,93.37,93.39,10945.0,75.1024,75.1265,75.1024,75.1184,10945.0
2019-09-30 11:50:00,93.4,93.41,93.35,93.37,24399.0,75.1265,75.1345,75.0863,75.1024,24399.0
2019-09-30 11:55:00,93.37,93.41,93.36,93.4,14099.0,75.1024,75.1345,75.0943,75.1265,14099.0
2019-09-30 12:00:00,93.41,93.48,93.41,93.45,26983.0,75.1345,75.1908,75.1345,75.1667,26983.0
2019-09-30 12:05:00,93.46,93.48,93.44,93.45,10131.0,75.1747,75.1908,75.1587,75.1667,10131.0
2019-09-30 12:10:00,93.45,93.5,93.45,93.48,20299.0,75.1667,75.2069,75.1667,75.1908,20299.0
2019-09-30 12:15:00,93.47,93.5,93.46,93.49,31902.0,75.1828,75.2069,75.1747,75.1989,31902.0
2019-09-30 12:20:00,93.48,93.54,93.48,93.52,29141.0,75.1908,75.2391,75.1908,75.223,29141.0
2019-09-30 12:25:00,93.53,93.54,93.5,93.51,19010.0,75.231,75.2391,75.2069,75.215,19010.0
2019-09-30 12:30:00,93.51,93.54,93.46,93.47,14283.0,75.215,75.2391,75.1747,75.1828,14283.0
2019-09-30 12:35:00,93.46,93.5,93.45,93.5,10077.0,75.1747,75.2069,75.1667,75.2069,10077.0
2019-09-30 12:40:00,93.5,93.53,93.47,93.52,39181.0,75.2069,75.231,75.1828,75.223,39181.0
2019-09-30 12:45:00,93.51,93.53,93.49,93.51,63022.0,75.215,75.231,75.1989,75.215,63022.0
2019-09-30 12:50:00,93.51,93.53,93.5,93.51,9371.0,75.215,75.231,75.2069,75.215,9371.0
2019-09-30 12:55:00,93.51,93.55,93.49,93.52,24159.0,75.215,75.2471,75.1989,75.223,24159.0
2019-09-30 13:00:00,93.53,93.55,93.51,93.53,14975.0,75.231,75.2471,75.215,75.231,14975.0
2019-09-30 13:05:00,93.53,93.56,93.52,93.54,15939.0,75.231,75.2552,75.223,75.2391,15939.0
2019-09-30 13:10:00,93.54,93.57,93.53,93.56,10803.0,75.2391,75.2632,75.231,75.2552,10803.0
2019-09-30 13:15:00,93.56,93.57,93.52,93.54,20724.0,75.2552,75.2632,75.223,75.2391,20724.0
2019-09-30 13:20:00,93.52,93.54,93.5,93.51,17718.0,75.223,75.2391,75.2069,75.215,17718.0
2019-09-30 13:25:00,93.51,93.52,93.49,93.51,14436.0,75.215,75.223,75.1989,75.215,14436.0
2019-09-30 13:30:00,93.51,93.54,93.51,93.52,17791.0,75.215,75.2391,75.215,75.223,17791.0
2019-09-30 13:35:00,93.5,93.5,93.43,93.48,14335.0,75.2069,75.2069,75.1506,75.1908,14335.0
2019-09-30 13:40:00,93.48,93.5,93.46,93.48,11855.0,75.1908,75.2069,75.1747,75.1908,11855.0
2019-09-30 13:45:00,93.47,93.5,93.46,93.5,15021.0,75.1828,75.2069,75.1747,75.2069,15021.0
2019-09-30 13:50:00,93.51,93.53,93.48,93.49,7075.0,75.215,75.231,75.1908,75.1989,7075.0
2019-09-30 13:55:00,93.49,93.49,93.42,93.45,30074.0,75.1989,75.1989,75.1426,75.1667,30074.0
2019-09-30 14:00:00,93.44,93.47,93.39,93.47,21254.0,75.1587,75.1828,75.1184,75.1828,21254.0
2019-09-30 14:05:00,93.46,93.49,93.44,93.45,37089.0,75.1747,75.1989,75.1587,75.1667,37089.0
2019-09-30 14:10:00,93.44,93.45,93.41,93.44,29599.0,75.1587,75.1667,75.1345,75.1587,29599.0
2019-09-30 14:15:00,93.44,93.49,93.44,93.48,15385.0,75.1587,75.1989,75.1587,75.1908,15385.0
2019-09-30 14:20:00,93.48,93.53,93.47,93.52,10916.0,75.1908,75.231,75.1828,75.223,10916.0
2019-09-30 14:25:00,93.54,93.58,93.52,93.57,34582.0,75.2391,75.2713,75.223,75.2632,34582.0
2019-09-30 14:30:00,93.58,93.58,93.54,93.55,38118.0,75.2713,75.2713,75.2391,75.2471,38118.0
2019-09-30 14:35:00,93.54,93.59,93.54,93.58,38316.0,75.2391,75.2793,75.2391,75.2713,38316.0
2019-09-30 14:40:00,93.58,93.59,93.55,93.58,24020.0,75.2713,75.2793,75.2471,75.2713,24020.0
2019-09-30 14:45:00,93.58,93.59,93.51,93.53,55169.0,75.2713,75.2793,75.215,75.231,55169.0
2019-09-30 14:50:00,93.53,93.54,93.51,93.53,25455.0,75.231,75.2391,75.215,75.231,25455.0
2019-09-30 14:55:00,93.52,93.53,93.41,93.44,33665.0,75.223,75.231,75.1345,75.1587,33665.0
2019-09-30 15:00:00,93.44,93.49,93.43,93.47,21528.0,75.1587,75.1989,75.1506,75.1828,21528.0
2019-09-30 15:05:00,93.46,93.49,93.44,93.49,19152.0,75.1747,75.1989,75.1587,75.1989,19152.0
2019-09-30 15:10:00,93.49,93.52,93.47,93.49,29543.0,75.1989,75.223,75.1828,75.1989,29543.0
2019-09-30 15:15:00,93.49,93.52,93.49,93.5,27845.0,75.1989,75.223,75.1989,75.2069,27845.0
2019-09-30 15:20:00,93.5,93.51,93.42,93.42,62097.0,75.2069,75.215,75.1426,75.1426,62097.0
2019-09-30 15:25:00,93.42,93.43,93.31,93.35,85090.0,75.1426,75.1506,75.0541,75.0863,85090.0
2019-09-30 15:30:00,93.34,93.35,93.25,93.26,32668.0,75.0782,75.0863,75.0058,75.0139,32668.0
2019-09-30 15:35:00,93.26,93.35,93.25,93.35,76819.0,75.0139,75.0863,75.0058,75.0863,76819.0
2019-09-30 15:40:00,93.35,93.38,93.32,93.35,21033.0,75.0863,75.1104,75.0621,75.0863,21033.0
2019-09-30 15:45:00,93.36,93.42,93.28,93.33,59905.0,75.0943,75.1426,75.03,75.0702,59905.0
2019-09-30 15:50:00,93.33,93.47,93.32,93.37,58587.0,75.0702,75.1828,75.0621,75.1024,58587.0
2019-09-30 15:55:00,93.38,93.39,93.23,93.26,122654.0,75.1104,75.1184,74.9897,75.0139,122654.0
2019-10-01 09:30:00,93.2,93.48,93.08,93.17,137382.0,74.9656,75.1908,74.8691,74.9415,137382.0
2019-10-01 09:35:00,93.18,93.24,92.94,92.98,41774.0,74.9495,74.9978,74.7565,74.7887,41774.0
2019-10-01 09:40:00,92.98,93.02,92.59,92.59,61621.0,74.7887,74.8208,74.475,74.475,61621.0
2019-10-01 09:45:00,92.6,92.64,92.46,92.46,42361.0,74.483,74.5152,74.3704,74.3704,42361.0
2019-10-01 09:50:00,92.45,92.52,92.34,92.39,38557.0,74.3623,74.4187,74.2739,74.3141,38557.0
2019-10-01 09:55:00,92.39,92.49,92.37,92.44,82366.0,74.3141,74.3945,74.298,74.3543,82366.0
2019-10-01 10:00:00,92.42,92.49,92.24,92.41,140477.0,74.3382,74.3945,74.1934,74.3302,140477.0
2019-10-01 10:05:00,92.41,92.43,92.24,92.27,91926.0,74.3302,74.3463,74.1934,74.2176,91926.0
2019-10-01 10:10:00,92.28,92.32,92.22,92.28,56983.0,74.2256,74.2578,74.1773,74.2256,56983.0
2019-10-01 10:15:00,92.26,92.45,92.26,92.42,171778.0,74.2095,74.3623,74.2095,74.3382,171778.0
2019-10-01 10:20:00,92.42,92.45,92.37,92.44,90430.0,74.3382,74.3623,74.298,74.3543,90430.0
2019-10-01 10:25:00,92.43,92.61,92.41,92.61,61796.0,74.3463,74.491,74.3302,74.491,61796.0
2019-10-01 10:30:00,92.64,92.68,92.6,92.67,68136.0,74.5152,74.5473,74.483,74.5393,68136.0
2019-10-01 10:35:00,92.68,92.83,92.61,92.8,69088.0,74.5473,74.668,74.491,74.6439,69088.0
2019-10-01 10:40:00,92.84,92.84,92.71,92.73,37688.0,74.676,74.676,74.5715,74.5876,37688.0
2019-10-01 10:45:00,92.74,92.81,92.69,92.73,68994.0,74.5956,74.6519,74.5554,74.5876,68994.0
2019-10-01 10:50:00,92.72,92.77,92.68,92.74,35796.0,74.5795,74.6197,74.5473,74.5956,35796.0
2019-10-01 10:55:00,92.73,92.8,92.67,92.68,53497.0,74.5876,74.6439,74.5393,74.5473,53497.0
2019-10-01 11:00:00,92.67,92.68,92.55,92.57,68644.0,74.5393,74.5473,74.4428,74.4589,68644.0
2019-10-01 11:05:00,92.56,92.61,92.55,92.58,21818.0,74.4508,74.491,74.4428,74.4669,21818.0
2019-10-01 11:10:00,92.61,92.63,92.54,92.57,72783.0,74.491,74.5071,74.4347,74.4589,72783.0
2019-10-01 11:15:00,92.57,92.63,92.52,92.61,29392.0,74.4589,74.5071,74.4187,74.491,29392.0
2019-10-01 11:20:00,92.61,92.74,92.61,92.73,30039.0,74.491,74.5956,74.491,74.5876,30039.0
2019-10-01 11:25:00,92.72,92.76,92.68,92.71,48629.0,74.5795,74.6117,74.5473,74.5715,48629.0
2019-10-01 11:30:00,92.72,92.79,92.69,92.75,49867.0,74.5795,74.6358,74.5554,74.6037,49867.0
2019-10-01 11:35:00,92.75,92.78,92.68,92.71,37868.0,74.6037,74.6278,74.5473,74.5715,37868.0
2019-10-01 11:40:00,92.71,92.72,92.58,92.61,65358.0,74.5715,74.5795,74.4669,74.491,65358.0
2019-10-01 11:45:00,92.6,92.6,92.48,92.48,40761.0,74.483,74.483,74.3865,74.3865,40761.0
2019-10-01 11:50:00,92.48,92.5,92.46,92.47,63640.0,74.3865,74.4026,74.3704,74.3784,63640.0
2019-10-01 11:55:00,92.47,92.52,92.45,92.5,105731.0,74.3784,74.4187,74.3623,74.4026,105731.0
2019-10-01 12:00:00,92.49,92.5,92.37,92.37,56712.0,74.3945,74.4026,74.298,74.298,56712.0
2019-10-01 12:05:00,92.38,92.39,92.31,92.31,38679.0,74.306,74.3141,74.2497,74.2497,38679.0
2019-10-01 12:10:00,92.31,92.33,92.28,92.3,32895.0,74.2497,74.2658,74.2256,74.2417,32895.0
2019-10-01 12:15:00,92.29,92.35,92.27,92.34,41646.0,74.2337,74.2819,74.2176,74.2739,41646.0
2019-10-01 12:20:00,92.34,92.39,92.34,92.34,43511.0,74.2739,74.3141,74.2739,74.2739,43511.0
2019-10-01 12:25:00,92.35,92.52,92.35,92.52,40926.0,74.2819,74.4187,74.2819,74.4187,40926.0
2019-10-01 12:30:00,92.52,92.56,92.48,92.49,53283.0,74.4187,74.4508,74.3865,74.3945,53283.0
2019-10-01 12:35:00,92.49,92.53,92.46,92.46,39469.0,74.3945,74.4267,74.3704,74.3704,39469.0
2019-10-01 12:40:00,92.46,92.57,92.46,92.57,55005.0,74.3704,74.4589,74.3704,74.4589,55005.0
2019-10-01 12:45:00,92.57,92.59,92.53,92.53,63969.0,74.4589,74.475,74.4267,74.4267,63969.0
2019-10-01 12:50:00,92.53,92.59,92.53,92.55,56252.0,74.4267,74.475,74.4267,74.4428,56252.0
2019-10-01 12:55:00,92.55,92.58,92.52,92.54,83963.0,74.4428,74.4669,74.4187,74.4347,83963.0
2019-10-01 13:00:00,92.54,92.54,92.46,92.48,28501.0,74.4347,74.4347,74.3704,74.3865,28501.0
2019-10-01 13:05:00,92.49,92.5,92.43,92.45,19718.0,74.3945,74.4026,74.3463,74.3623,19718.0
2019-10-01 13:10:00,92.44,92.44,92.32,92.32,22163.0,74.3543,74.3543,74.2578,74.2578,22163.0
2019-10-01 13:15:00,92.32,92.37,92.31,92.34,96998.0,74.2578,74.298,74.2497,74.2739,96998.0
2019-10-01 13:20:00,92.34,92.37,92.3,92.31,25538.0,74.2739,74.298,74.2417,74.2497,25538.0
2019-10-01 13:25:00,92.33,92.35,92.3,92.34,87572.0,74.2658,74.2819,74.2417,74.2739,87572.0
2019-10-01 13:30:00,92.33,92.37,92.28,92.3,58164.0,74.2658,74.298,74.2256,74.2417,58164.0
2019-10-01 13:35:00,92.32,92.36,92.27,92.28,26509.0,74.2578,74.29,74.2176,74.2256,26509.0
2019-10-01 13:40:00,92.28,92.29,92.24,92.26,25366.0,74.2256,74.2337,74.1934,74.2095,25366.0
2019-10-01 13:45:00,92.26,92.38,92.23,92.36,20504.0,74.2095,74.306,74.1854,74.29,20504.0
2019-10-01 13:50:00,92.37,92.42,92.33,92.33,19022.0,74.298,74.3382,74.2658,74.2658,19022.0
2019-10-01 13:55:00,92.33,92.35,92.3,92.32,18411.0,74.2658,74.2819,74.2417,74.2578,18411.0
2019-10-01 14:00:00,92.32,92.41,92.32,92.34,50623.0,74.2578,74.3302,74.2578,74.2739,50623.0
2019-10-01 14:05:00,92.33,92.34,92.24,92.25,68561.0,74.2658,74.2739,74.1934,74.2015,68561.0
2019-10-01 14:10:00,92.25,92.43,92.24,92.41,24433.0,74.2015,74.3463,74.1934,74.3302,24433.0
2019-10-01 14:15:00,92.42,92.43,92.37,92.4,32248.0,74.3382,74.3463,74.298,74.3221,32248.0
2019-10-01 14:20:00,92.41,92.41,92.32,92.36,20746.0,74.3302,74.3302,74.2578,74.29,20746.0
2019-10-01 14:25:00,92.36,92.39,92.31,92.38,37092.0,74.29,74.3141,74.2497,74.306,37092.0
2019-10-01 14:30:00,92.39,92.5,92.39,92.48,32962.0,74.3141,74.4026,74.3141,74.3865,32962.0
2019-10-01 14:35:00,92.48,92.48,92.44,92.44,31738.0,74.3865,74.3865,74.3543,74.3543,31738.0
2019-10-01 14:40:00,92.46,92.49,92.44,92.48,17683.0,74.3704,74.3945,74.3543,74.3865,17683.0
2019-10-01 14:45:00,92.48,92.55,92.48,92.5,53509.0,74.3865,74.4428,74.3865,74.4026,53509.0
2019-10-01 14:50:00,92.49,92.57,92.49,92.53,34954.0,74.3945,74.4589,74.3945,74.4267,34954.0
2019-10-01 14:55:00,92.53,92.55,92.51,92.54,36104.0,74.4267,74.4428,74.4106,74.4347,36104.0
2019-10-01 15:00:00,92.54,92.55,92.44,92.45,24007.0,74.4347,74.4428,74.3543,74.3623,24007.0
2019-10-01 15:05:00,92.44,92.61,92.42,92.58,30873.0,74.3543,74.491,74.3382,74.4669,30873.0
2019-10-01 15:10:00,92.57,92.57,92.42,92.43,32444.0,74.4589,74.4589,74.3382,74.3463,32444.0
2019-10-01 15:15:00,92.44,92.5,92.4,92.47,34623.0,74.3543,74.4026,74.3221,74.3784,34623.0
2019-10-01 15:20:00,92.47,92.55,92.46,92.51,44901.0,74.3784,74.4428,74.3704,74.4106,44901.0
2019-10-01 15:25:00,92.51,92.57,92.51,92.56,32402.0,74.4106,74.4589,74.4106,74.4508,32402.0
2019-10-01 15:30:00,92.56,92.57,92.5,92.52,66493.0,74.4508,74.4589,74.4026,74.4187,66493.0
2019-10-01 15:35:00,92.52,92.54,92.4,92.41,41230.0,74.4187,74.4347,74.3221,74.3302,41230.0
2019-10-01 15:40:00,92.41,92.43,92.32,92.39,44113.0,74.3302,74.3463,74.2578,74.3141,44113.0
2019-10-01 15:45:00,92.4,92.42,92.25,92.27,86685.0,74.3221,74.3382,74.2015,74.2176,86685.0
2019-10-01 15:50:00,92.26,92.43,92.25,92.43,165065.0,74.2095,74.3463,74.2015,74.3463,165065.0
2019-10-01 15:55:00,92.42,92.49,92.32,92.34,396163.0,74.3382,74.3945,74.2578,74.2739,396163.0
2019-10-02 09:30:00,92.38,92.46,92.16,92.41,84294.0,74.306,74.3704,74.1291,74.3302,84294.0
2019-10-02 09:35:00,92.41,92.42,92.24,92.27,102550.0,74.3302,74.3382,74.1934,74.2176,102550.0
2019-10-02 09:40:00,92.25,92.3,92.16,92.2,46225.0,74.2015,74.2417,74.1291,74.1613,46225.0
2019-10-02 09:45:00,92.21,92.21,92.07,92.11,48980.0,74.1693,74.1693,74.0567,74.0889,48980.0
2019-10-02 09:50:00,92.1,92.13,91.96,92.02,35339.0,74.0808,74.105,73.9682,74.0165,35339.0
2019-10-02 09:55:00,92.01,92.08,91.99,92.07,40989.0,74.0084,74.0647,73.9923,74.0567,40989.0
2019-10-02 10:00:00,92.06,92.07,91.88,91.9,49009.0,74.0486,74.0567,73.9039,73.92,49009.0
2019-10-02 10:05:00,91.89,91.97,91.87,91.97,81834.0,73.9119,73.9763,73.8958,73.9763,81834.0
2019-10-02 10:10:00,91.97,91.99,91.85,91.94,35841.0,73.9763,73.9923,73.8797,73.9521,35841.0
2019-10-02 10:15:00,91.94,92.04,91.93,91.97,39034.0,73.9521,74.0326,73.9441,73.9763,39034.0
2019-10-02 10:20:00,91.96,91.96,91.85,91.91,31050.0,73.9682,73.9682,73.8797,73.928,31050.0
2019-10-02 10:25:00,91.93,91.93,91.78,91.87,40245.0,73.9441,73.9441,73.8234,73.8958,40245.0
2019-10-02 10:30:00,91.87,91.87,91.74,91.81,34544.0,73.8958,73.8958,73.7913,73.8476,34544.0
2019-10-02 10:35:00,91.81,91.82,91.73,91.74,72158.0,73.8476,73.8556,73.7832,73.7913,72158.0
2019-10-02 10:40:00,91.75,91.83,91.69,91.79,39942.0,73.7993,73.8636,73.751,73.8315,39942.0
2019-10-02 10:45:00,91.78,91.81,91.68,91.72,32872.0,73.8234,73.8476,73.743,73.7752,32872.0
2019-10-02 10:50:00,91.71,91.83,91.7,91.83,44769.0,73.7671,73.8636,73.7591,73.8636,44769.0
2019-10-02 10:55:00,91.83,91.87,91.8,91.82,27920.0,73.8636,73.8958,73.8395,73.8556,27920.0
2019-10-02 11:00:00,91.8,91.9,91.79,91.88,34893.0,73.8395,73.92,73.8315,73.9039,34893.0
2019-10-02 11:05:00,91.88,91.93,91.84,91.89,22479.0,73.9039,73.9441,73.8717,73.9119,22479.0
2019-10-02 11:10:00,91.88,91.95,91.86,91.95,29458.0,73.9039,73.9602,73.8878,73.9602,29458.0
2019-10-02 11:15:00,91.95,91.97,91.9,91.96,29518.0,73.9602,73.9763,73.92,73.9682,29518.0
2019-10-02 11:20:00,91.97,91.99,91.86,91.9,24246.0,73.9763,73.9923,73.8878,73.92,24246.0
2019-10-02 11:25:00,91.9,91.91,91.81,91.85,20779.0,73.92,73.928,73.8476,73.8797,20779.0
2019-10-02 11:30:00,91.85,91.87,91.71,91.77,45476.0,73.8797,73.8958,73.7671,73.8154,45476.0
2019-10-02 11:35:00,91.79,91.82,91.72,91.81,45542.0,73.8315,73.8556,73.7752,73.8476,45542.0
2019-10-02 11:40:00,91.81,91.82,91.76,91.81,33916.0,73.8476,73.8556,73.8073,73.8476,33916.0
2019-10-02 11:45:00,91.81,91.86,91.81,91.85,18307.0,73.8476,73.8878,73.8476,73.8797,18307.0
2019-10-02 11:50:00,91.88,91.9,91.83,91.89,47921.0,73.9039,73.92,73.8636,73.9119,47921.0
2019-10-02 11:55:00,91.89,92.0,91.88,91.99,24599.0,73.9119,74.0004,73.9039,73.9923,24599.0
2019-10-02 12:00:00,91.99,92.01,91.87,91.93,25152.0,73.9923,74.0084,73.8958,73.9441,25152.0
2019-10-02 12:05:00,91.93,91.97,91.89,91.9,27762.0,73.9441,73.9763,73.9119,73.92,27762.0
2019-10-02 12:10:00,91.89,91.9,91.75,91.76,15433.0,73.9119,73.92,73.7993,73.8073,15433.0
2019-10-02 12:15:00,91.76,91.78,91.68,91.69,25315.0,73.8073,73.8234,73.743,73.751,25315.0
2019-10-02 12:20:00,91.7,91.75,91.66,91.74,88462.0,73.7591,73.7993,73.7269,73.7913,88462.0
2019-10-02 12:25:00,91.73,91.8,91.72,91.8,74474.0,73.7832,73.8395,73.7752,73.8395,74474.0
2019-10-02 12:30:00,91.81,91.82,91.7,91.7,45105.0,73.8476,73.8556,73.7591,73.7591,45105.0
2019-10-02 12:35:00,91.7,91.71,91.6,91.62,23789.0,73.7591,73.7671,73.6786,73.6947,23789.0
2019-10-02 12:40:00,91.62,91.62,91.57,91.62,18650.0,73.6947,73.6947,73.6545,73.6947,18650.0
2019-10-02 12:45:00,91.61,91.61,91.48,91.52,22090.0,73.6867,73.6867,73.5821,73.6143,22090.0
2019-10-02 12:50:00,91.51,91.54,91.47,91.52,24123.0,73.6063,73.6304,73.5741,73.6143,24123.0
2019-10-02 12:55:00,91.52,91.6,91.52,91.57,17471.0,73.6143,73.6786,73.6143,73.6545,17471.0
2019-10-02 13:00:00,91.57,91.6,91.52,91.54,23208.0,73.6545,73.6786,73.6143,73.6304,23208.0
2019-10-02 13:05:00,91.53,91.59,91.49,91.54,24889.0,73.6223,73.6706,73.5902,73.6304,24889.0
2019-10-02 13:10:00,91.54,91.62,91.52,91.59,24354.0,73.6304,73.6947,73.6143,73.6706,24354.0
2019-10-02 13:15:00,91.59,91.6,91.44,91.45,17738.0,73.6706,73.6786,73.55,73.558,17738.0
2019-10-02 13:20:00,91.44,91.48,91.4,91.4,22936.0,73.55,73.5821,73.5178,73.5178,22936.0
2019-10-02 13:25:00,91.41,91.51,91.39,91.49,12873.0,73.5258,73.6063,73.5097,73.5902,12873.0
2019-10-02 13:30:00,91.52,91.52,91.47,91.49,12442.0,73.6143,73.6143,73.5741,73.5902,12442.0
2019-10-02 13:35:00,91.51,91.54,91.46,91.53,11616.0,73.6063,73.6304,73.566,73.6223,11616.0
2019-10-02 13:40:00,91.52,91.53,91.49,91.5,16345.0,73.6143,73.6223,73.5902,73.5982,16345.0
2019-10-02 13:45:00,91.51,91.51,91.47,91.48,8749.0,73.6063,73.6063,73.5741,73.5821,8749.0
2019-10-02 13:50:00,91.48,91.54,91.47,91.53,13288.0,73.5821,73.6304,73.5741,73.6223,13288.0
2019-10-02 13:55:00,91.56,91.61,91.54,91.59,8709.0,73.6465,73.6867,73.6304,73.6706,8709.0
2019-10-02 14:00:00,91.58,91.65,91.55,91.62,17707.0,73.6626,73.7189,73.6384,73.6947,17707.0
2019-10-02 14:05:00,91.62,91.62,91.57,91.61,19451.0,73.6947,73.6947,73.6545,73.6867,19451.0
2019-10-02 14:10:00,91.61,91.7,91.58,91.69,21291.0,73.6867,73.7591,73.6626,73.751,21291.0
2019-10-02 14:15:00,91.7,91.73,91.68,91.68,20015.0,73.7591,73.7832,73.743,73.743,20015.0
2019-10-02 14:20:00,91.68,91.78,91.68,91.76,15921.0,73.743,73.8234,73.743,73.8073,15921.0
2019-10-02 14:25:00,91.77,91.78,91.71,91.73,32952.0,73.8154,73.8234,73.7671,73.7832,32952.0
2019-10-02 14:30:00,91.74,91.76,91.68,91.75,41880.0,73.7913,73.8073,73.743,73.7993,41880.0
2019-10-02 14:35:00,91.75,91.81,91.72,91.81,29267.0,73.7993,73.8476,73.7752,73.8476,29267.0
2019-10-02 14:40:00,91.81,91.84,91.78,91.84,19265.0,73.8476,73.8717,73.8234,73.8717,19265.0
2019-10-02 14:45:00,91.84,91.87,91.8,91.83,37200.0,73.8717,73.8958,73.8395,73.8636,37200.0
2019-10-02 14:50:00,91.84,91.85,91.8,91.82,20868.0,73.8717,73.8797,73.8395,73.8556,20868.0
2019-10-02 14:55:00,91.82,91.86,91.81,91.86,22629.0,73.8556,73.8878,73.8476,73.8878,22629.0
2019-10-02 15:00:00,91.86,91.87,91.77,91.77,21249.0,73.8878,73.8958,73.8154,73.8154,21249.0
2019-10-02 15:05:00,91.78,91.8,91.75,91.77,47054.0,73.8234,73.8395,73.7993,73.8154,47054.0
2019-10-02 15:10:00,91.79,91.89,91.78,91.88,47959.0,73.8315,73.9119,73.8234,73.9039,47959.0
2019-10-02 15:15:00,91.87,91.87,91.8,91.82,23163.0,73.8958,73.8958,73.8395,73.8556,23163.0
2019-10-02 15:20:00,91.81,91.87,91.78,91.82,42384.0,73.8476,73.8958,73.8234,73.8556,42384.0
2019-10-02 15:25:00,91.83,91.86,91.76,91.76,26598.0,73.8636,73.8878,73.8073,73.8073,26598.0
2019-10-02 15:30:00,91.76,91.78,91.68,91.77,65723.0,73.8073,73.8234,73.743,73.8154,65723.0
2019-10-02 15:35:00,91.75,91.8,91.74,91.77,32518.0,73.7993,73.8395,73.7913,73.8154,32518.0
2019-10-02 15:40:00,91.77,91.85,91.77,91.83,32399.0,73.8154,73.8797,73.8154,73.8636,32399.0
2019-10-02 15:45:00,91.83,91.84,91.69,91.7,58922.0,73.8636,73.8717,73.751,73.7591,58922.0
2019-10-02 15:50:00,91.71,91.83,91.68,91.83,138378.0,73.7671,73.8636,73.743,73.8636,138378.0
2019-10-02 15:55:00,91.83,91.97,91.81,91.95,211010.0,73.8636,73.9763,73.8476,73.9602,211010.0
2019-10-03 09:30:00,91.93,92.12,91.86,92.09,116124.0,73.9441,74.0969,73.8878,74.0728,116124.0
2019-10-03 09:35:00,92.08,92.23,92.04,92.13,57111.0,74.0647,74.1854,74.0326,74.105,57111.0
2019-10-03 09:40:00,92.13,92.33,92.11,92.31,29360.0,74.105,74.2658,74.0889,74.2497,29360.0
2019-10-03 09:45:00,92.32,92.45,92.31,92.39,91664.0,74.2578,74.3623,74.2497,74.3141,91664.0
2019-10-03 09:50:00,92.39,92.49,92.34,92.36,28818.0,74.3141,74.3945,74.2739,74.29,28818.0
2019-10-03 09:55:00,92.37,92.4,92.28,92.3,37940.0,74.298,74.3221,74.2256,74.2417,37940.0
2019-10-03 10:00:00,92.29,92.29,91.93,92.03,109351.0,74.2337,74.2337,73.9441,74.0245,109351.0
2019-10-03 10:05:00,92.02,92.04,91.75,91.84,102507.0,74.0165,74.0326,73.7993,73.8717,102507.0
2019-10-03 10:10:00,91.83,91.93,91.78,91.92,62821.0,73.8636,73.9441,73.8234,73.936,62821.0
2019-10-03 10:15:00,91.92,92.08,91.9,92.06,68754.0,73.936,74.0647,73.92,74.0486,68754.0
2019-10-03 10:20:00,92.04,92.25,92.04,92.24,40777.0,74.0326,74.2015,74.0326,74.1934,40777.0
2019-10-03 10:25:00,92.25,92.88,92.24,92.84,163941.0,74.2015,74.7082,74.1934,74.676,163941.0
2019-10-03 10:30:00,92.85,92.98,92.82,92.95,74874.0,74.6841,74.7887,74.66,74.7645,74874.0
2019-10-03 10:35:00,92.95,93.12,92.94,92.98,102064.0,74.7645,74.9013,74.7565,74.7887,102064.0
2019-10-03 10:40:00,92.99,93.11,92.97,93.02,37754.0,74.7967,74.8932,74.7806,74.8208,37754.0
2019-10-03 10:45:00,93.02,93.07,92.8,92.8,43950.0,74.8208,74.861,74.6439,74.6439,43950.0
2019-10-03 10:50:00,92.8,92.8,92.57,92.57,46248.0,74.6439,74.6439,74.4589,74.4589,46248.0
2019-10-03 10:55:00,92.55,92.56,92.41,92.5,91632.0,74.4428,74.4508,74.3302,74.4026,91632.0
2019-10-03 11:00:00,92.49,92.65,92.45,92.61,61783.0,74.3945,74.5232,74.3623,74.491,61783.0
2019-10-03 11:05:00,92.62,92.74,92.56,92.6,69734.0,74.4991,74.5956,74.4508,74.483,69734.0
2019-10-03 11:10:00,92.6,92.71,92.55,92.64,49419.0,74.483,74.5715,74.4428,74.5152,49419.0
2019-10-03 11:15:00,92.64,92.83,92.62,92.8,38523.0,74.5152,74.668,74.4991,74.6439,38523.0
2019-10-03 11:20:00,92.79,92.79,92.7,92.72,18905.0,74.6358,74.6358,74.5634,74.5795,18905.0
2019-10-03 11:25:00,92.71,92.77,92.67,92.75,31968.0,74.5715,74.6197,74.5393,74.6037,31968.0
2019-10-03 11:30:00,92.75,92.75,92.66,92.66,18169.0,74.6037,74.6037,74.5313,74.5313,18169.0
2019-10-03 11:35:00,92.65,92.67,92.53,92.54,25383.0,74.5232,74.5393,74.4267,74.4347,25383.0
2019-10-03 11:40:00,92.55,92.65,92.54,92.65,20859.0,74.4428,74.5232,74.4347,74.5232,20859.0
2019-10-03 11:45:00,92.67,92.68,92.57,92.58,21387.0,74.5393,74.5473,74.4589,74.4669,21387.0
2019-10-03 11:50:00,92.59,92.62,92.56,92.58,21249.0,74.475,74.4991,74.4508,74.4669,21249.0
2019-10-03 11:55:00,92.58,92.61,92.5,92.52,31073.0,74.4669,74.491,74.4026,74.4187,31073.0
2019-10-03 12:00:00,92.52,92.56,92.44,92.46,37698.0,74.4187,74.4508,74.3543,74.3704,37698.0
2019-10-03 12:05:00,92.46,92.56,92.46,92.55,48111.0,74.3704,74.4508,74.3704,74.4428,48111.0
2019-10-03 12:10:00,92.55,92.63,92.53,92.61,12175.0,74.4428,74.5071,74.4267,74.491,12175.0
2019-10-03 12:15:00,92.6,92.61,92.47,92.48,31711.0,74.483,74.491,74.3784,74.3865,31711.0
2019-10-03 12:20:00,92.47,92.48,92.44,92.47,9356.0,74.3784,74.3865,74.3543,74.3784,9356.0
2019-10-03 12:25:00,92.48,92.62,92.48,92.61,19843.0,74.3865,74.4991,74.3865,74.491,19843.0
2019-10-03 12:30:00,92.61,92.69,92.6,92.65,12957.0,74.491,74.5554,74.483,74.5232,12957.0
2019-10-03 12:35:00,92.65,92.75,92.64,92.74,30418.0,74.5232,74.6037,74.5152,74.5956,30418.0
2019-10-03 12:40:00,92.74,92.8,92.71,92.79,37773.0,74.5956,74.6439,74.5715,74.6358,37773.0
2019-10-03 12:45:00,92.78,92.79,92.72,92.75,36667.0,74.6278,74.6358,74.5795,74.6037,36667.0
2019-10-03 12:50:00,92.76,92.78,92.69,92.69,146114.0,74.6117,74.6278,74.5554,74.5554,146114.0
2019-10-03 12:55:00,92.69,92.79,92.69,92.74,62475.0,74.5554,74.6358,74.5554,74.5956,62475.0
2019-10-03 13:00:00,92.74,92.74,92.68,92.71,19104.0,74.5956,74.5956,74.5473,74.5715,19104.0
2019-10-03 13:05:00,92.72,92.74,92.7,92.74,14178.0,74.5795,74.5956,74.5634,74.5956,14178.0
2019-10-03 13:10:00,92.73,92.76,92.71,92.74,19069.0,74.5876,74.6117,74.5715,74.5956,19069.0
2019-10-03 13:15:00,92.73,92.76,92.71,92.72,55968.0,74.5876,74.6117,74.5715,74.5795,55968.0
2019-10-03 13:20:00,92.72,92.75,92.7,92.73,29434.0,74.5795,74.6037,74.5634,74.5876,29434.0
2019-10-03 13:25:00,92.74,92.76,92.7,92.71,7041.0,74.5956,74.6117,74.5634,74.5715,7041.0
2019-10-03 13:30:00,92.72,92.73,92.65,92.66,25669.0,74.5795,74.5876,74.5232,74.5313,25669.0
2019-10-03 13:35:00,92.66,92.67,92.56,92.57,32141.0,74.5313,74.5393,74.4508,74.4589,32141.0
2019-10-03 13:40:00,92.58,92.68,92.57,92.67,41543.0,74.4669,74.5473,74.4589,74.5393,41543.0
2019-10-03 13:45:00,92.66,92.72,92.65,92.72,15011.0,74.5313,74.5795,74.5232,74.5795,15011.0
2019-10-03 13:50:00,92.72,92.72,92.68,92.68,13723.0,74.5795,74.5795,74.5473,74.5473,13723.0
2019-10-03 13:55:00,92.68,92.74,92.67,92.74,24948.0,74.5473,74.5956,74.5393,74.5956,24948.0
2019-10-03 14:00:00,92.73,92.75,92.71,92.74,17301.0,74.5876,74.6037,74.5715,74.5956,17301.0
2019-10-03 14:05:00,92.74,92.78,92.71,92.75,33027.0,74.5956,74.6278,74.5715,74.6037,33027.0
2019-10-03 14:10:00,92.76,92.84,92.75,92.79,18777.0,74.6117,74.676,74.6037,74.6358,18777.0
2019-10-03 14:15:00,92.79,92.87,92.78,92.84,28161.0,74.6358,74.7002,74.6278,74.676,28161.0
2019-10-03 14:20:00,92.82,92.85,92.8,92.85,14653.0,74.66,74.6841,74.6439,74.6841,14653.0
2019-10-03 14:25:00,92.86,92.89,92.85,92.88,31800.0,74.6921,74.7163,74.6841,74.7082,31800.0
2019-10-03 14:30:00,92.87,92.88,92.82,92.85,36784.0,74.7002,74.7082,74.66,74.6841,36784.0
2019-10-03 14:35:00,92.85,92.87,92.8,92.8,29383.0,74.6841,74.7002,74.6439,74.6439,29383.0
2019-10-03 14:40:00,92.8,92.83,92.79,92.81,12503.0,74.6439,74.668,74.6358,74.6519,12503.0
2019-10-03 14:45:00,92.8,92.83,92.77,92.77,30457.0,74.6439,74.668,74.6197,74.6197,30457.0
2019-10-03 14:50:00,92.78,92.79,92.72,92.77,37060.0,74.6278,74.6358,74.5795,74.6197,37060.0
2019-10-03 14:55:00,92.76,92.79,92.74,92.78,26030.0,74.6117,74.6358,74.5956,74.6278,26030.0
2019-10-03 15:00:00,92.77,92.77,92.73,92.76,57283.0,74.6197,74.6197,74.5876,74.6117,57283.0
2019-10-03 15:05:00,92.76,92.78,92.74,92.77,17528.0,74.6117,74.6278,74.5956,74.6197,17528.0
2019-10-03 15:10:00,92.78,92.8,92.75,92.76,19829.0,74.6278,74.6439,74.6037,74.6117,19829.0
2019-10-03 15:15:00,92.77,92.79,92.72,92.74,24976.0,74.6197,74.6358,74.5795,74.5956,24976.0
2019-10-03 15:20:00,92.73,92.75,92.71,92.73,22837.0,74.5876,74.6037,74.5715,74.5876,22837.0
2019-10-03 15:25:00,92.72,92.74,92.67,92.7,43607.0,74.5795,74.5956,74.5393,74.5634,43607.0
2019-10-03 15:30:00,92.69,92.7,92.6,92.63,87069.0,74.5554,74.5634,74.483,74.5071,87069.0
2019-10-03 15:35:00,92.63,92.72,92.62,92.69,83018.0,74.5071,74.5795,74.4991,74.5554,83018.0
2019-10-03 15:40:00,92.7,92.73,92.67,92.68,67563.0,74.5634,74.5876,74.5393,74.5473,67563.0
2019-10-03 15:45:00,92.68,92.69,92.61,92.61,108576.0,74.5473,74.5554,74.491,74.491,108576.0
2019-10-03 15:50:00,92.61,92.69,92.56,92.66,190579.0,74.491,74.5554,74.4508,74.5313,190579.0
2019-10-03 15:55:00,92.66,92.89,92.66,92.88,369627.0,74.5313,74.7163,74.5313,74.7082,369627.0
2019-10-04 09:30:00,93.08,93.35,92.97,93.34,80788.0,74.8691,75.0863,74.7806,75.0782,80788.0
2019-10-04 09:35:00,93.36,93.37,93.2,93.22,53720.0,75.0943,75.1024,74.9656,74.9817,53720.0
2019-10-04 09:40:00,93.22,93.31,93.22,93.25,25138.0,74.9817,75.0541,74.9817,75.0058,25138.0
2019-10-04 09:45:00,93.26,93.32,93.22,93.26,27274.0,75.0139,75.0621,74.9817,75.0139,27274.0
2019-10-04 09:50:00,93.24,93.24,93.16,93.2,28210.0,74.9978,74.9978,74.9334,74.9656,28210.0
2019-10-04 09:55:00,93.2,93.2,93.1,93.14,29827.0,74.9656,74.9656,74.8852,74.9173,29827.0
2019-10-04 10:00:00,93.14,93.27,93.11,93.27,19901.0,74.9173,75.0219,74.8932,75.0219,19901.0
2019-10-04 10:05:00,93.28,93.3,93.09,93.1,14199.0,75.03,75.046,74.8771,74.8852,14199.0
2019-10-04 10:10:00,93.09,93.16,93.05,93.12,17111.0,74.8771,74.9334,74.845,74.9013,17111.0
2019-10-04 10:15:00,93.1,93.22,93.09,93.22,8527.0,74.8852,74.9817,74.8771,74.9817,8527.0
2019-10-04 10:20:00,93.22,93.25,93.17,93.22,13996.0,74.9817,75.0058,74.9415,74.9817,13996.0
2019-10-04 10:25:00,93.24,93.29,93.2,93.21,10604.0,74.9978,75.038,74.9656,74.9737,10604.0
2019-10-04 10:30:00,93.22,93.23,93.12,93.13,14512.0,74.9817,74.9897,74.9013,74.9093,14512.0
2019-10-04 10:35:00,93.12,93.13,93.05,93.07,19108.0,74.9013,74.9093,74.845,74.861,19108.0
2019-10-04 10:40:00,93.07,93.1,93.03,93.05,17829.0,74.861,74.8852,74.8289,74.845,17829.0
2019-10-04 10:45:00,93.07,93.08,93.04,93.08,7554.0,74.861,74.8691,74.8369,74.8691,7554.0
2019-10-04 10:50:00,93.08,93.15,93.04,93.12,14447.0,74.8691,74.9254,74.8369,74.9013,14447.0
2019-10-04 10:55:00,93.13,93.19,93.08,93.1,10077.0,74.9093,74.9576,74.8691,74.8852,10077.0
2019-10-04 11:00:00,93.1,93.15,93.05,93.1,30133.0,74.8852,74.9254,74.845,74.8852,30133.0
2019-10-04 11:05:00,93.11,93.21,93.11,93.21,16278.0,74.8932,74.9737,74.8932,74.9737,16278.0
2019-10-04 11:10:00,93.21,93.25,93.2,93.23,9350.0,74.9737,75.0058,74.9656,74.9897,9350.0
2019-10-04 11:15:00,93.25,93.32,93.25,93.31,9565.0,75.0058,75.0621,75.0058,75.0541,9565.0
2019-10-04 11:20:00,93.31,93.36,93.27,93.31,7843.0,75.0541,75.0943,75.0219,75.0541,7843.0
2019-10-04 11:25:00,93.27,93.35,93.27,93.33,6678.0,75.0219,75.0863,75.0219,75.0702,6678.0
2019-10-04 11:30:00,93.34,93.43,93.33,93.43,20543.0,75.0782,75.1506,75.0702,75.1506,20543.0
2019-10-04 11:35:00,93.43,93.45,93.42,93.43,17118.0,75.1506,75.1667,75.1426,75.1506,17118.0
2019-10-04 11:40:00,93.42,93.44,93.39,93.39,32990.0,75.1426,75.1587,75.1184,75.1184,32990.0
2019-10-04 11:45:00,93.4,93.45,93.39,93.41,11235.0,75.1265,75.1667,75.1184,75.1345,11235.0
2019-10-04 11:50:00,93.42,93.44,93.37,93.39,47243.0,75.1426,75.1587,75.1024,75.1184,47243.0
2019-10-04 11:55:00,93.39,93.44,93.35,93.36,21157.0,75.1184,75.1587,75.0863,75.0943,21157.0
2019-10-04 12:00:00,93.36,93.36,93.16,93.22,37955.0,75.0943,75.0943,74.9334,74.9817,37955.0
2019-10-04 12:05:00,93.22,93.23,93.15,93.17,15771.0,74.9817,74.9897,74.9254,74.9415,15771.0
2019-10-04 12:10:00,93.17,93.19,93.12,93.12,6934.0,74.9415,74.9576,74.9013,74.9013,6934.0
2019-10-04 12:15:00,93.12,93.12,93.05,93.1,8927.0,74.9013,74.9013,74.845,74.8852,8927.0
2019-10-04 12:20:00,93.08,93.17,93.07,93.17,8486.0,74.8691,74.9415,74.861,74.9415,8486.0
2019-10-04 12:25:00,93.17,93.17,93.13,93.14,4398.0,74.9415,74.9415,74.9093,74.9173,4398.0
2019-10-04 12:30:00,93.14,93.18,93.14,93.16,8300.0,74.9173,74.9495,74.9173,74.9334,8300.0
2019-10-04 12:35:00,93.16,93.21,93.14,93.16,6272.0,74.9334,74.9737,74.9173,74.9334,6272.0
2019-10-04 12:40:00,93.16,93.17,93.07,93.07,19933.0,74.9334,74.9415,74.861,74.861,19933.0
2019-10-04 12:45:00,93.06,93.2,93.06,93.2,28096.0,74.853,74.9656,74.853,74.9656,28096.0
2019-10-04 12:50:00,93.19,93.21,93.12,93.12,37210.0,74.9576,74.9737,74.9013,74.9013,37210.0
2019-10-04 12:55:00,93.11,93.16,93.1,93.11,20423.0,74.8932,74.9334,74.8852,74.8932,20423.0
2019-10-04 13:00:00,93.11,93.15,93.09,93.13,9685.0,74.8932,74.9254,74.8771,74.9093,9685.0
2019-10-04 13:05:00,93.13,93.13,93.0,93.0,21704.0,74.9093,74.9093,74.8047,74.8047,21704.0
2019-10-04 13:10:00,93.01,93.07,93.0,93.06,14811.0,74.8128,74.861,74.8047,74.853,14811.0
2019-10-04 13:15:00,93.06,93.11,93.02,93.11,13579.0,74.853,74.8932,74.8208,74.8932,13579.0
2019-10-04 13:20:00,93.1,93.16,93.1,93.13,43987.0,74.8852,74.9334,74.8852,74.9093,43987.0
2019-10-04 13:25:00,93.12,93.17,93.1,93.15,22805.0,74.9013,74.9415,74.8852,74.9254,22805.0
2019-10-04 13:30:00,93.15,93.18,93.14,93.15,30523.0,74.9254,74.9495,74.9173,74.9254,30523.0
2019-10-04 13:35:00,93.13,93.15,93.11,93.12,18614.0,74.9093,74.9254,74.8932,74.9013,18614.0
2019-10-04 13:40:00,93.12,93.13,93.08,93.13,31010.0,74.9013,74.9093,74.8691,74.9093,31010.0
2019-10-04 13:45:00,93.12,93.12,93.07,93.11,50823.0,74.9013,74.9013,74.861,74.8932,50823.0
2019-10-04 13:50:00,93.11,93.12,93.05,93.11,26550.0,74.8932,74.9013,74.845,74.8932,26550.0
2019-10-04 13:55:00,93.11,93.12,93.08,93.11,66827.0,74.8932,74.9013,74.8691,74.8932,66827.0
2019-10-04 14:00:00,93.11,93.18,93.1,93.17,46902.0,74.8932,74.9495,74.8852,74.9415,46902.0
2019-10-04 14:05:00,93.17,93.17,93.1,93.12,48482.0,74.9415,74.9415,74.8852,74.9013,48482.0
2019-10-04 14:10:00,93.14,93.14,93.1,93.13,15775.0,74.9173,74.9173,74.8852,74.9093,15775.0
2019-10-04 14:15:00,93.13,93.14,93.08,93.12,17696.0,74.9093,74.9173,74.8691,74.9013,17696.0
2019-10-04 14:20:00,93.13,93.21,93.12,93.21,13718.0,74.9093,74.9737,74.9013,74.9737,13718.0
2019-10-04 14:25:00,93.21,93.23,93.16,93.17,10079.0,74.9737,74.9897,74.9334,74.9415,10079.0
2019-10-04 14:30:00,93.16,93.2,93.15,93.19,9603.0,74.9334,74.9656,74.9254,74.9576,9603.0
2019-10-04 14:35:00,93.2,93.27,93.2,93.24,14549.0,74.9656,75.0219,74.9656,74.9978,14549.0
2019-10-04 14:40:00,93.25,93.27,93.2,93.2,12256.0,75.0058,75.0219,74.9656,74.9656,12256.0
2019-10-04 14:45:00,93.21,93.24,93.15,93.17,45326.0,74.9737,74.9978,74.9254,74.9415,45326.0
2019-10-04 14:50:00,93.17,93.22,93.16,93.2,14430.0,74.9415,74.9817,74.9334,74.9656,14430.0
2019-10-04 14:55:00,93.2,93.21,93.16,93.17,16345.0,74.9656,74.9737,74.9334,74.9415,16345.0
2019-10-04 15:00:00,93.18,93.18,93.09,93.12,19584.0,74.9495,74.9495,74.8771,74.9013,19584.0
2019-10-04 15:05:00,93.12,93.19,93.12,93.18,16743.0,74.9013,74.9576,74.9013,74.9495,16743.0
2019-10-04 15:10:00,93.19,93.24,93.15,93.15,19211.0,74.9576,74.9978,74.9254,74.9254,19211.0
2019-10-04 15:15:00,93.14,93.17,93.14,93.15,31178.0,74.9173,74.9415,74.9173,74.9254,31178.0
2019-10-04 15:20:00,93.14,93.15,93.08,93.1,24899.0,74.9173,74.9254,74.8691,74.8852,24899.0
2019-10-04 15:25:00,93.11,93.17,93.09,93.14,20359.0,74.8932,74.9415,74.8771,74.9173,20359.0
2019-10-04 15:30:00,93.13,93.28,93.12,93.27,34937.0,74.9093,75.03,74.9013,75.0219,34937.0
2019-10-04 15:35:00,93.26,93.34,93.25,93.31,31233.0,75.0139,75.0782,75.0058,75.0541,31233.0
2019-10-04 15:40:00,93.31,93.33,93.28,93.3,37508.0,75.0541,75.0702,75.03,75.046,37508.0
2019-10-04 15:45:00,93.3,93.37,93.3,93.36,32766.0,75.046,75.1024,75.046,75.0943,32766.0
2019-10-04 15:50:00,93.38,93.39,93.3,93.35,49038.0,75.1104,75.1184,75.046,75.0863,49038.0
2019-10-04 15:55:00,93.35,93.47,93.35,93.42,154565.0,75.0863,75.1828,75.0863,75.1426,154565.0
2019-10-07 09:30:00,93.0,93.3,92.85,93.11,132371.0,74.8047,75.046,74.6841,74.8932,132371.0
2019-10-07 09:35:00,93.09,93.12,92.94,92.95,32890.0,74.8771,74.9013,74.7565,74.7645,32890.0
2019-10-07 09:40:00,92.94,93.08,92.93,93.0,22475.0,74.7565,74.8691,74.7484,74.8047,22475.0
2019-10-07 09:45:00,93.0,93.09,92.96,92.98,51459.0,74.8047,74.8771,74.7726,74.7887,51459.0
2019-10-07 09:50:00,92.97,93.0,92.88,92.91,61415.0,74.7806,74.8047,74.7082,74.7323,61415.0
2019-10-07 09:55:00,92.91,93.06,92.9,93.0,28674.0,74.7323,74.853,74.7243,74.8047,28674.0
2019-10-07 10:00:00,93.0,93.06,92.95,93.03,24079.0,74.8047,74.853,74.7645,74.8289,24079.0
2019-10-07 10:05:00,93.05,93.14,93.01,93.13,14007.0,74.845,74.9173,74.8128,74.9093,14007.0
2019-10-07 10:10:00,93.13,93.14,93.05,93.07,17132.0,74.9093,74.9173,74.845,74.861,17132.0
2019-10-07 10:15:00,93.07,93.1,93.05,93.08,13671.0,74.861,74.8852,74.845,74.8691,13671.0
2019-10-07 10:20:00,93.06,93.2,93.06,93.2,99314.0,74.853,74.9656,74.853,74.9656,99314.0
2019-10-07 10:25:00,93.19,93.22,93.15,93.15,9985.0,74.9576,74.9817,74.9254,74.9254,9985.0
2019-10-07 10:30:00,93.16,93.24,93.15,93.22,17809.0,74.9334,74.9978,74.9254,74.9817,17809.0
2019-10-07 10:35:00,93.21,93.29,93.21,93.28,23545.0,74.9737,75.038,74.9737,75.03,23545.0
2019-10-07 10:40:00,93.29,93.4,93.25,93.37,11555.0,75.038,75.1265,75.0058,75.1024,11555.0
2019-10-07 10:45:00,93.36,93.38,93.32,93.33,11577.0,75.0943,75.1104,75.0621,75.0702,11577.0
2019-10-07 10:50:00,93.32,93.35,93.28,93.33,12016.0,75.0621,75.0863,75.03,75.0702,12016.0
2019-10-07 10:55:00,93.34,93.41,93.31,93.39,19994.0,75.0782,75.1345,75.0541,75.1184,19994.0
2019-10-07 11:00:00,93.38,93.38,93.25,93.27,19223.0,75.1104,75.1104,75.0058,75.0219,19223.0
2019-10-07 11:05:00,93.26,93.29,93.24,93.24,12716.0,75.0139,75.038,74.9978,74.9978,12716.0
2019-10-07 11:10:00,93.25,93.28,93.2,93.26,19284.0,75.0058,75.03,74.9656,75.0139,19284.0
2019-10-07 11:15:00,93.25,93.3,93.22,93.29,10101.0,75.0058,75.046,74.9817,75.038,10101.0
2019-10-07 11:20:00,93.3,93.34,93.24,93.24,17542.0,75.046,75.0782,74.9978,74.9978,17542.0
2019-10-07 11:25:00,93.25,93.34,93.25,93.32,33523.0,75.0058,75.0782,75.0058,75.0621,33523.0
2019-10-07 11:30:00,93.31,93.4,93.3,93.39,53831.0,75.0541,75.1265,75.046,75.1184,53831.0
2019-10-07 11:35:00,93.39,93.43,93.38,93.41,18729.0,75.1184,75.1506,75.1104,75.1345,18729.0
2019-10-07 11:40:00,93.4,93.48,93.38,93.47,35491.0,75.1265,75.1908,75.1104,75.1828,35491.0
2019-10-07 11:45:00,93.47,93.52,93.43,93.44,38412.0,75.1828,75.223,75.1506,75.1587,38412.0
2019-10-07 11:50:00,93.43,93.51,93.42,93.5,24465.0,75.1506,75.215,75.1426,75.2069,24465.0
2019-10-07 11:55:00,93.5,93.54,93.47,93.53,16787.0,75.2069,75.2391,75.1828,75.231,16787.0
2019-10-07 12:00:00,93.54,93.54,93.5,93.52,29341.0,75.2391,75.2391,75.2069,75.223,29341.0
2019-10-07 12:05:00,93.52,93.56,93.51,93.55,9784.0,75.223,75.2552,75.215,75.2471,9784.0
2019-10-07 12:10:00,93.53,93.59,93.53,93.58,12311.0,75.231,75.2793,75.231,75.2713,12311.0
2019-10-07 12:15:00,93.59,93.62,93.57,93.59,20622.0,75.2793,75.3034,75.2632,75.2793,20622.0
2019-10-07 12:20:00,93.6,93.62,93.57,93.59,24315.0,75.2874,75.3034,75.2632,75.2793,24315.0
2019-10-07 12:25:00,93.57,93.57,93.46,93.47,27439.0,75.2632,75.2632,75.1747,75.1828,27439.0
2019-10-07 12:30:00,93.47,93.47,93.41,93.44,10438.0,75.1828,75.1828,75.1345,75.1587,10438.0
2019-10-07 12:35:00,93.45,93.46,93.41,93.43,9010.0,75.1667,75.1747,75.1345,75.1506,9010.0
2019-10-07 12:40:00,93.44,93.48,93.43,93.47,16905.0,75.1587,75.1908,75.1506,75.1828,16905.0
2019-10-07 12:45:00,93.47,93.54,93.45,93.54,19501.0,75.1828,75.2391,75.1667,75.2391,19501.0
2019-10-07 12:50:00,93.53,93.57,93.53,93.55,31932.0,75.231,75.2632,75.231,75.2471,31932.0
2019-10-07 12:55:00,93.54,93.56,93.53,93.54,8156.0,75.2391,75.2552,75.231,75.2391,8156.0
2019-10-07 13:00:00,93.53,93.59,93.52,93.57,12059.0,75.231,75.2793,75.223,75.2632,12059.0
2019-10-07 13:05:00,93.57,93.59,93.51,93.51,13010.0,75.2632,75.2793,75.215,75.215,13010.0
2019-10-07 13:10:00,93.51,93.51,93.44,93.44,10750.0,75.215,75.215,75.1587,75.1587,10750.0
2019-10-07 13:15:00,93.42,93.48,93.41,93.45,11201.0,75.1426,75.1908,75.1345,75.1667,11201.0
2019-10-07 13:20:00,93.44,93.49,93.43,93.49,15859.0,75.1587,75.1989,75.1506,75.1989,15859.0
2019-10-07 13:25:00,93.48,93.51,93.47,93.51,6318.0,75.1908,75.215,75.1828,75.215,6318.0
2019-10-07 13:30:00,93.5,93.69,93.49,93.62,49046.0,75.2069,75.3597,75.1989,75.3034,49046.0
2019-10-07 13:35:00,93.62,93.62,93.47,93.5,44861.0,75.3034,75.3034,75.1828,75.2069,44861.0
2019-10-07 13:40:00,93.49,93.56,93.49,93.53,14497.0,75.1989,75.2552,75.1989,75.231,14497.0
2019-10-07 13:45:00,93.52,93.56,93.51,93.54,11588.0,75.223,75.2552,75.215,75.2391,11588.0
2019-10-07 13:50:00,93.54,93.54,93.5,93.52,11437.0,75.2391,75.2391,75.2069,75.223,11437.0
2019-10-07 13:55:00,93.52,93.54,93.51,93.53,12143.0,75.223,75.2391,75.215,75.231,12143.0
2019-10-07 14:00:00,93.53,93.54,93.46,93.47,17567.0,75.231,75.2391,75.1747,75.1828,17567.0
2019-10-07 14:05:00,93.45,93.45,93.37,93.4,26976.0,75.1667,75.1667,75.1024,75.1265,26976.0
2019-10-07 14:10:00,93.39,93.41,93.24,93.29,39456.0,75.1184,75.1345,74.9978,75.038,39456.0
2019-10-07 14:15:00,93.29,93.29,93.24,93.29,13826.0,75.038,75.038,74.9978,75.038,13826.0
2019-10-07 14:20:00,93.29,93.3,93.24,93.29,20735.0,75.038,75.046,74.9978,75.038,20735.0
2019-10-07 14:25:00,93.29,93.34,93.27,93.33,17761.0,75.038,75.0782,75.0219,75.0702,17761.0
2019-10-07 14:30:00,93.33,93.33,93.2,93.21,29261.0,75.0702,75.0702,74.9656,74.9737,29261.0
2019-10-07 14:35:00,93.21,93.3,93.18,93.3,24951.0,74.9737,75.046,74.9495,75.046,24951.0
2019-10-07 14:40:00,93.3,93.34,93.25,93.32,14178.0,75.046,75.0782,75.0058,75.0621,14178.0
2019-10-07 14:45:00,93.32,93.36,93.29,93.34,16825.0,75.0621,75.0943,75.038,75.0782,16825.0
2019-10-07 14:50:00,93.33,93.35,93.23,93.25,54663.0,75.0702,75.0863,74.9897,75.0058,54663.0
2019-10-07 14:55:00,93.25,93.33,93.24,93.29,415395.0,75.0058,75.0702,74.9978,75.038,415395.0
2019-10-07 15:00:00,93.29,93.32,93.26,93.3,129706.0,75.038,75.0621,75.0139,75.046,129706.0
2019-10-07 15:05:00,93.3,93.37,93.27,93.36,79109.0,75.046,75.1024,75.0219,75.0943,79109.0
2019-10-07 15:10:00,93.36,93.37,93.28,93.36,108098.0,75.0943,75.1024,75.03,75.0943,108098.0
2019-10-07 15:15:00,93.35,93.38,93.33,93.34,97590.0,75.0863,75.1104,75.0702,75.0782,97590.0
2019-10-07 15:20:00,93.33,93.33,93.26,93.29,50835.0,75.0702,75.0702,75.0139,75.038,50835.0
2019-10-07 15:25:00,93.3,93.39,93.3,93.34,40508.0,75.046,75.1184,75.046,75.0782,40508.0
2019-10-07 15:30:00,93.35,93.35,93.21,93.23,89894.0,75.0863,75.0863,74.9737,74.9897,89894.0
2019-10-07 15:35:00,93.23,93.28,93.21,93.26,107931.0,74.9897,75.03,74.9737,75.0139,107931.0
2019-10-07 15:40:00,93.26,93.26,93.12,93.14,39262.0,75.0139,75.0139,74.9013,74.9173,39262.0
2019-10-07 15:45:00,93.13,93.2,93.11,93.16,25782.0,74.9093,74.9656,74.8932,74.9334,25782.0
2019-10-07 15:50:00,93.15,93.2,93.12,93.18,52556.0,74.9254,74.9656,74.9013,74.9495,52556.0
2019-10-07 15:55:00,93.18,93.33,93.18,93.22,210560.0,74.9495,75.0702,74.9495,74.9817,210560.0
2019-10-08 09:30:00,93.12,93.22,92.92,92.98,91150.0,74.9013,74.9817,74.7404,74.7887,91150.0
2019-10-08 09:35:00,92.91,92.97,92.81,92.82,41481.0,74.7323,74.7806,74.6519,74.66,41481.0
2019-10-08 09:40:00,92.8,92.83,92.64,92.72,34335.0,74.6439,74.668,74.5152,74.5795,34335.0
2019-10-08 09:45:00,92.71,92.73,92.59,92.62,27508.0,74.5715,74.5876,74.475,74.4991,27508.0
2019-10-08 09:50:00,92.61,92.69,92.53,92.69,42370.0,74.491,74.5554,74.4267,74.5554,42370.0
2019-10-08 09:55:00,92.67,92.72,92.59,92.59,21628.0,74.5393,74.5795,74.475,74.475,21628.0
2019-10-08 10:00:00,92.58,92.69,92.54,92.58,50867.0,74.4669,74.5554,74.4347,74.4669,50867.0
2019-10-08 10:05:00,92.58,92.59,92.42,92.43,34077.0,74.4669,74.475,74.3382,74.3463,34077.0
2019-10-08 10:10:00,92.43,92.47,92.29,92.46,113070.0,74.3463,74.3784,74.2337,74.3704,113070.0
2019-10-08 10:15:00,92.47,92.49,92.39,92.46,19627.0,74.3784,74.3945,74.3141,74.3704,19627.0
2019-10-08 10:20:00,92.47,92.52,92.44,92.52,22309.0,74.3784,74.4187,74.3543,74.4187,22309.0
2019-10-08 10:25:00,92.52,92.55,92.44,92.49,17863.0,74.4187,74.4428,74.3543,74.3945,17863.0
2019-10-08 10:30:00,92.48,92.63,92.44,92.45,30976.0,74.3865,74.5071,74.3543,74.3623,30976.0
2019-10-08 10:35:00,92.45,92.56,92.42,92.56,27137.0,74.3623,74.4508,74.3382,74.4508,27137.0
2019-10-08 10:40:00,92.55,92.62,92.52,92.56,23453.0,74.4428,74.4991,74.4187,74.4508,23453.0
2019-10-08 10:45:00,92.55,92.57,92.5,92.54,16735.0,74.4428,74.4589,74.4026,74.4347,16735.0
2019-10-08 10:50:00,92.53,92.57,92.48,92.52,20971.0,74.4267,74.4589,74.3865,74.4187,20971.0
2019-10-08 10:55:00,92.58,92.71,92.58,92.7,21680.0,74.4669,74.5715,74.4669,74.5634,21680.0
2019-10-08 11:00:00,92.7,92.72,92.64,92.7,11575.0,74.5634,74.5795,74.5152,74.5634,11575.0
2019-10-08 11:05:00,92.69,92.75,92.65,92.65,10271.0,74.5554,74.6037,74.5232,74.5232,10271.0
2019-10-08 11:10:00,92.65,92.72,92.64,92.72,13279.0,74.5232,74.5795,74.5152,74.5795,13279.0
2019-10-08 11:15:00,92.73,92.8,92.72,92.76,7455.0,74.5876,74.6439,74.5795,74.6117,7455.0
2019-10-08 11:20:00,92.74,92.74,92.61,92.68,23197.0,74.5956,74.5956,74.491,74.5473,23197.0
2019-10-08 11:25:00,92.68,92.68,92.56,92.58,5167.0,74.5473,74.5473,74.4508,74.4669,5167.0
2019-10-08 11:30:00,92.59,92.59,92.42,92.5,17241.0,74.475,74.475,74.3382,74.4026,17241.0
2019-10-08 11:35:00,92.49,92.61,92.49,92.58,12127.0,74.3945,74.491,74.3945,74.4669,12127.0
2019-10-08 11:40:00,92.59,92.69,92.57,92.68,9107.0,74.475,74.5554,74.4589,74.5473,9107.0
2019-10-08 11:45:00,92.67,92.74,92.67,92.74,9776.0,74.5393,74.5956,74.5393,74.5956,9776.0
2019-10-08 11:50:00,92.76,92.77,92.69,92.77,10194.0,74.6117,74.6197,74.5554,74.6197,10194.0
2019-10-08 11:55:00,92.76,92.79,92.74,92.79,10370.0,74.6117,74.6358,74.5956,74.6358,10370.0
2019-10-08 12:00:00,92.8,92.83,92.77,92.77,101069.0,74.6439,74.668,74.6197,74.6197,101069.0
2019-10-08 12:05:00,92.76,92.83,92.73,92.81,18518.0,74.6117,74.668,74.5876,74.6519,18518.0
2019-10-08 12:10:00,92.81,92.86,92.8,92.86,13213.0,74.6519,74.6921,74.6439,74.6921,13213.0
2019-10-08 12:15:00,92.86,92.88,92.82,92.85,17433.0,74.6921,74.7082,74.66,74.6841,17433.0
2019-10-08 12:20:00,92.84,92.93,92.84,92.92,10662.0,74.676,74.7484,74.676,74.7404,10662.0
2019-10-08 12:25:00,92.92,93.0,92.92,92.98,15020.0,74.7404,74.8047,74.7404,74.7887,15020.0
2019-10-08 12:30:00,92.98,92.99,92.93,92.98,8177.0,74.7887,74.7967,74.7484,74.7887,8177.0
2019-10-08 12:35:00,92.99,93.0,92.93,92.94,7357.0,74.7967,74.8047,74.7484,74.7565,7357.0
2019-10-08 12:40:00,92.95,92.99,92.93,92.98,14899.0,74.7645,74.7967,74.7484,74.7887,14899.0
2019-10-08 12:45:00,92.96,93.07,92.94,92.95,16330.0,74.7726,74.861,74.7565,74.7645,16330.0
2019-10-08 12:50:00,92.96,93.01,92.94,93.01,15649.0,74.7726,74.8128,74.7565,74.8128,15649.0
2019-10-08 12:55:00,93.0,93.0,92.93,92.94,8431.0,74.8047,74.8047,74.7484,74.7565,8431.0
2019-10-08 13:00:00,92.95,92.98,92.94,92.97,13315.0,74.7645,74.7887,74.7565,74.7806,13315.0
2019-10-08 13:05:00,92.98,92.99,92.93,92.93,15873.0,74.7887,74.7967,74.7484,74.7484,15873.0
2019-10-08 13:10:00,92.94,93.0,92.9,92.98,16791.0,74.7565,74.8047,74.7243,74.7887,16791.0
2019-10-08 13:15:00,92.98,93.03,92.97,93.03,7657.0,74.7887,74.8289,74.7806,74.8289,7657.0
2019-10-08 13:20:00,93.05,93.09,93.05,93.07,12155.0,74.845,74.8771,74.845,74.861,12155.0
2019-10-08 13:25:00,93.08,93.13,93.07,93.13,16351.0,74.8691,74.9093,74.861,74.9093,16351.0
2019-10-08 13:30:00,93.13,93.21,93.13,93.21,126054.0,74.9093,74.9737,74.9093,74.9737,126054.0
2019-10-08 13:35:00,93.21,93.23,93.16,93.17,85696.0,74.9737,74.9897,74.9334,74.9415,85696.0
2019-10-08 13:40:00,93.17,93.19,93.13,93.17,9737.0,74.9415,74.9576,74.9093,74.9415,9737.0
2019-10-08 13:45:00,93.17,93.24,93.17,93.24,7910.0,74.9415,74.9978,74.9415,74.9978,7910.0
2019-10-08 13:50:00,93.23,93.26,93.21,93.25,48233.0,74.9897,75.0139,74.9737,75.0058,48233.0
2019-10-08 13:55:00,93.27,93.27,93.2,93.23,52803.0,75.0219,75.0219,74.9656,74.9897,52803.0
2019-10-08 14:00:00,93.22,93.25,93.14,93.15,28760.0,74.9817,75.0058,74.9173,74.9254,28760.0
2019-10-08 14:05:00,93.14,93.26,93.14,93.25,16469.0,74.9173,75.0139,74.9173,75.0058,16469.0
2019-10-08 14:10:00,93.25,93.25,93.17,93.19,17151.0,75.0058,75.0058,74.9415,74.9576,17151.0
2019-10-08 14:15:00,93.19,93.19,93.16,93.16,8583.0,74.9576,74.9576,74.9334,74.9334,8583.0
2019-10-08 14:20:00,93.17,93.25,93.17,93.24,6829.0,74.9415,75.0058,74.9415,74.9978,6829.0
2019-10-08 14:25:00,93.24,93.27,93.22,93.26,13072.0,74.9978,75.0219,74.9817,75.0139,13072.0
2019-10-08 14:30:00,93.26,93.39,93.23,93.35,42769.0,75.0139,75.1184,74.9897,75.0863,42769.0
2019-10-08 14:35:00,93.35,93.48,93.34,93.47,181720.0,75.0863,75.1908,75.0782,75.1828,181720.0
2019-10-08 14:40:00,93.47,93.48,93.41,93.44,42329.0,75.1828,75.1908,75.1345,75.1587,42329.0
2019-10-08 14:45:00,93.45,93.5,93.41,93.48,48355.0,75.1667,75.2069,75.1345,75.1908,48355.0
2019-10-08 14:50:00,93.47,93.47,93.36,93.36,32659.0,75.1828,75.1828,75.0943,75.0943,32659.0
2019-10-08 14:55:00,93.37,93.39,93.04,93.2,121620.0,75.1024,75.1184,74.8369,74.9656,121620.0
2019-10-08 15:00:00,93.2,93.34,93.14,93.14,38033.0,74.9656,75.0782,74.9173,74.9173,38033.0
2019-10-08 15:05:00,93.14,93.2,93.12,93.17,30026.0,74.9173,74.9656,74.9013,74.9415,30026.0
2019-10-08 15:10:00,93.18,93.19,93.08,93.11,37204.0,74.9495,74.9576,74.8691,74.8932,37204.0
2019-10-08 15:15:00,93.13,93.18,93.06,93.17,23884.0,74.9093,74.9495,74.853,74.9415,23884.0
2019-10-08 15:20:00,93.18,93.25,93.15,93.19,27510.0,74.9495,75.0058,74.9254,74.9576,27510.0
2019-10-08 15:25:00,93.19,93.26,93.17,93.24,17396.0,74.9576,75.0139,74.9415,74.9978,17396.0
2019-10-08 15:30:00,93.23,93.33,93.23,93.26,50991.0,74.9897,75.0702,74.9897,75.0139,50991.0
2019-10-08 15:35:00,93.25,93.25,92.95,92.97,33022.0,75.0058,75.0058,74.7645,74.7806,33022.0
2019-10-08 15:40:00,92.97,93.02,92.9,92.9,38703.0,74.7806,74.8208,74.7243,74.7243,38703.0
2019-10-08 15:45:00,92.92,92.96,92.86,92.91,38764.0,74.7404,74.7726,74.6921,74.7323,38764.0
2019-10-08 15:50:00,92.9,92.99,92.87,92.88,105468.0,74.7243,74.7967,74.7002,74.7082,105468.0
2019-10-08 15:55:00,92.87,92.88,92.76,92.78,206827.0,74.7002,74.7082,74.6117,74.6278,206827.0
2019-10-09 09:30:00,93.67,93.67,93.01,93.28,261293.0,75.3437,75.3437,74.8128,75.03,261293.0
2019-10-09 09:35:00,93.28,93.37,93.21,93.3,139675.0,75.03,75.1024,74.9737,75.046,139675.0
2019-10-09 09:40:00,93.3,93.36,93.22,93.23,80163.0,75.046,75.0943,74.9817,74.9897,80163.0
2019-10-09 09:45:00,93.23,93.31,93.18,93.21,41311.0,74.9897,75.0541,74.9495,74.9737,41311.0
2019-10-09 09:50:00,93.21,93.21,93.09,93.17,29899.0,74.9737,74.9737,74.8771,74.9415,29899.0
2019-10-09 09:55:00,93.16,93.19,93.08,93.12,57653.0,74.9334,74.9576,74.8691,74.9013,57653.0
2019-10-09 10:00:00,93.14,93.22,92.94,92.94,102580.0,74.9173,74.9817,74.7565,74.7565,102580.0
2019-10-09 10:05:00,92.93,92.98,92.86,92.87,48990.0,74.7484,74.7887,74.6921,74.7002,48990.0
2019-10-09 10:10:00,92.88,92.99,92.87,92.87,14950.0,74.7082,74.7967,74.7002,74.7002,14950.0
2019-10-09 10:15:00,92.88,92.93,92.82,92.85,12822.0,74.7082,74.7484,74.66,74.6841,12822.0
2019-10-09 10:20:00,92.85,92.91,92.83,92.91,16966.0,74.6841,74.7323,74.668,74.7323,16966.0
2019-10-09 10:25:00,92.9,92.98,92.88,92.97,16927.0,74.7243,74.7887,74.7082,74.7806,16927.0
2019-10-09 10:30:00,92.97,93.04,92.97,92.97,74140.0,74.7806,74.8369,74.7806,74.7806,74140.0
2019-10-09 10:35:00,92.96,92.96,92.89,92.91,10545.0,74.7726,74.7726,74.7163,74.7323,10545.0
2019-10-09 10:40:00,92.92,93.01,92.9,93.01,14928.0,74.7404,74.8128,74.7243,74.8128,14928.0
2019-10-09 10:45:00,93.01,93.15,93.01,93.1,111047.0,74.8128,74.9254,74.8128,74.8852,111047.0
2019-10-09 10:50:00,93.1,93.12,92.94,92.94,55081.0,74.8852,74.9013,74.7565,74.7565,55081.0
2019-10-09 10:55:00,92.94,92.95,92.87,92.87,25062.0,74.7565,74.7645,74.7002,74.7002,25062.0
2019-10-09 11:00:00,92.88,92.88,92.81,92.83,12742.0,74.7082,74.7082,74.6519,74.668,12742.0
2019-10-09 11:05:00,92.82,92.9,92.8,92.88,33717.0,74.66,74.7243,74.6439,74.7082,33717.0
2019-10-09 11:10:00,92.9,92.91,92.81,92.86,11821.0,74.7243,74.7323,74.6519,74.6921,11821.0
2019-10-09 11:15:00,92.84,92.93,92.83,92.92,20591.0,74.676,74.7484,74.668,74.7404,20591.0
2019-10-09 11:20:00,92.89,92.92,92.85,92.85,14561.0,74.7163,74.7404,74.6841,74.6841,14561.0
2019-10-09 11:25:00,92.85,92.9,92.8,92.89,30880.0,74.6841,74.7243,74.6439,74.7163,30880.0
2019-10-09 11:30:00,92.9,92.92,92.85,92.86,33970.0,74.7243,74.7404,74.6841,74.6921,33970.0
2019-10-09 11:35:00,92.85,92.91,92.83,92.9,15260.0,74.6841,74.7323,74.668,74.7243,15260.0
2019-10-09 11:40:00,92.88,92.88,92.85,92.86,6370.0,74.7082,74.7082,74.6841,74.6921,6370.0
2019-10-09 11:45:00,92.88,92.96,92.88,92.88,22027.0,74.7082,74.7726,74.7082,74.7082,22027.0
2019-10-09 11:50:00,92.89,92.92,92.86,92.87,15494.0,74.7163,74.7404,74.6921,74.7002,15494.0
2019-10-09 11:55:00,92.87,92.94,92.87,92.9,34257.0,74.7002,74.7565,74.7002,74.7243,34257.0
2019-10-09 12:00:00,92.91,92.99,92.9,92.98,10903.0,74.7323,74.7967,74.7243,74.7887,10903.0
2019-10-09 12:05:00,92.97,93.0,92.94,92.96,21280.0,74.7806,74.8047,74.7565,74.7726,21280.0
2019-10-09 12:10:00,92.96,92.99,92.95,92.99,4576.0,74.7726,74.7967,74.7645,74.7967,4576.0
2019-10-09 12:15:00,93.0,93.07,92.99,93.03,79223.0,74.8047,74.861,74.7967,74.8289,79223.0
2019-10-09 12:20:00,93.04,93.07,93.02,93.05,30583.0,74.8369,74.861,74.8208,74.845,30583.0
2019-10-09 12:25:00,93.04,93.06,93.03,93.06,12854.0,74.8369,74.853,74.8289,74.853,12854.0
2019-10-09 12:30:00,93.1,93.15,93.08,93.13,29634.0,74.8852,74.9254,74.8691,74.9093,29634.0
2019-10-09 12:35:00,93.14,93.17,93.12,93.16,13814.0,74.9173,74.9415,74.9013,74.9334,13814.0
2019-10-09 12:40:00,93.17,93.19,93.15,93.18,34384.0,74.9415,74.9576,74.9254,74.9495,34384.0
2019-10-09 12:45:00,93.18,93.2,93.14,93.15,18923.0,74.9495,74.9656,74.9173,74.9254,18923.0
2019-10-09 12:50:00,93.16,93.16,93.11,93.13,15152.0,74.9334,74.9334,74.8932,74.9093,15152.0
2019-10-09 12:55:00,93.13,93.19,93.13,93.18,15052.0,74.9093,74.9576,74.9093,74.9495,15052.0
2019-10-09 13:00:00,93.19,93.26,93.14,93.16,87665.0,74.9576,75.0139,74.9173,74.9334,87665.0
2019-10-09 13:05:00,93.15,93.2,93.14,93.18,14240.0,74.9254,74.9656,74.9173,74.9495,14240.0
2019-10-09 13:10:00,93.17,93.2,93.15,93.16,10266.0,74.9415,74.9656,74.9254,74.9334,10266.0
2019-10-09 13:15:00,93.16,93.2,93.15,93.18,9751.0,74.9334,74.9656,74.9254,74.9495,9751.0
2019-10-09 13:20:00,93.18,93.19,93.17,93.18,8979.0,74.9495,74.9576,74.9415,74.9495,8979.0
2019-10-09 13:25:00,93.19,93.21,93.18,93.2,8168.0,74.9576,74.9737,74.9495,74.9656,8168.0
2019-10-09 13:30:00,93.2,93.21,93.17,93.21,20473.0,74.9656,74.9737,74.9415,74.9737,20473.0
2019-10-09 13:35:00,93.22,93.28,93.21,93.26,58009.0,74.9817,75.03,74.9737,75.0139,58009.0
2019-10-09 13:40:00,93.25,93.28,93.24,93.26,25224.0,75.0058,75.03,74.9978,75.0139,25224.0
2019-10-09 13:45:00,93.27,93.31,93.24,93.31,39434.0,75.0219,75.0541,74.9978,75.0541,39434.0
2019-10-09 13:50:00,93.3,93.36,93.3,93.31,19479.0,75.046,75.0943,75.046,75.0541,19479.0
2019-10-09 13:55:00,93.3,93.33,93.26,93.27,6564.0,75.046,75.0702,75.0139,75.0219,6564.0
2019-10-09 14:00:00,93.26,93.27,93.21,93.22,68598.0,75.0139,75.0219,74.9737,74.9817,68598.0
2019-10-09 14:05:00,93.22,93.24,93.13,93.14,65885.0,74.9817,74.9978,74.9093,74.9173,65885.0
2019-10-09 14:10:00,93.15,93.16,93.06,93.1,238734.0,74.9254,74.9334,74.853,74.8852,238734.0
2019-10-09 14:15:00,93.1,93.18,93.1,93.15,82502.0,74.8852,74.9495,74.8852,74.9254,82502.0
2019-10-09 14:20:00,93.15,93.2,93.15,93.15,37620.0,74.9254,74.9656,74.9254,74.9254,37620.0
2019-10-09 14:25:00,93.15,93.17,93.1,93.13,24230.0,74.9254,74.9415,74.8852,74.9093,24230.0
2019-10-09 14:30:00,93.13,93.17,93.12,93.16,11437.0,74.9093,74.9415,74.9013,74.9334,11437.0
2019-10-09 14:35:00,93.17,93.22,93.15,93.21,35227.0,74.9415,74.9817,74.9254,74.9737,35227.0
2019-10-09 14:40:00,93.21,93.26,93.2,93.21,31063.0,74.9737,75.0139,74.9656,74.9737,31063.0
2019-10-09 14:45:00,93.21,93.24,93.2,93.22,46046.0,74.9737,74.9978,74.9656,74.9817,46046.0
2019-10-09 14:50:00,93.22,93.27,93.18,93.25,15881.0,74.9817,75.0219,74.9495,75.0058,15881.0
2019-10-09 14:55:00,93.25,93.27,93.2,93.27,34769.0,75.0058,75.0219,74.9656,75.0219,34769.0
2019-10-09 15:00:00,93.26,93.29,93.21,93.22,28760.0,75.0139,75.038,74.9737,74.9817,28760.0
2019-10-09 15:05:00,93.22,93.25,93.08,93.23,22762.0,74.9817,75.0058,74.8691,74.9897,22762.0
2019-10-09 15:10:00,93.22,93.22,93.14,93.19,56863.0,74.9817,74.9817,74.9173,74.9576,56863.0
2019-10-09 15:15:00,93.2,93.23,93.18,93.2,10794.0,74.9656,74.9897,74.9495,74.9656,10794.0
2019-10-09 15:20:00,93.2,93.23,93.16,93.2,13014.0,74.9656,74.9897,74.9334,74.9656,13014.0
2019-10-09 15:25:00,93.2,93.2,93.11,93.14,26753.0,74.9656,74.9656,74.8932,74.9173,26753.0
2019-10-09 15:30:00,93.15,93.16,93.1,93.14,30213.0,74.9254,74.9334,74.8852,74.9173,30213.0
2019-10-09 15:35:00,93.13,93.19,93.1,93.18,33853.0,74.9093,74.9576,74.8852,74.9495,33853.0
2019-10-09 15:40:00,93.17,93.19,92.94,92.94,118675.0,74.9415,74.9576,74.7565,74.7565,118675.0
2019-10-09 15:45:00,92.93,92.98,92.85,92.91,61878.0,74.7484,74.7887,74.6841,74.7323,61878.0
2019-10-09 15:50:00,92.92,92.99,92.9,92.98,68570.0,74.7404,74.7967,74.7243,74.7887,68570.0
2019-10-09 15:55:00,92.99,93.03,92.88,92.93,364719.0,74.7967,74.8289,74.7082,74.7484,364719.0
2019-10-10 09:30:00,92.88,92.92,92.64,92.72,101512.0,74.7082,74.7404,74.5152,74.5795,101512.0
2019-10-10 09:35:00,92.74,92.81,92.61,92.64,35521.0,74.5956,74.6519,74.491,74.5152,35521.0
2019-10-10 09:40:00,92.61,92.62,92.55,92.62,34406.0,74.491,74.4991,74.4428,74.4991,34406.0
2019-10-10 09:45:00,92.64,92.73,92.62,92.72,86843.0,74.5152,74.5876,74.4991,74.5795,86843.0
2019-10-10 09:50:00,92.72,92.75,92.63,92.71,105247.0,74.5795,74.6037,74.5071,74.5715,105247.0
2019-10-10 09:55:00,92.71,92.84,92.66,92.84,65492.0,74.5715,74.676,74.5313,74.676,65492.0
2019-10-10 10:00:00,92.84,92.87,92.8,92.83,134978.0,74.676,74.7002,74.6439,74.668,134978.0
2019-10-10 10:05:00,92.84,92.87,92.79,92.82,75729.0,74.676,74.7002,74.6358,74.66,75729.0
2019-10-10 10:10:00,92.83,92.86,92.78,92.82,21068.0,74.668,74.6921,74.6278,74.66,21068.0
2019-10-10 10:15:00,92.82,92.92,92.78,92.9,23573.0,74.66,74.7404,74.6278,74.7243,23573.0
2019-10-10 10:20:00,92.9,92.92,92.78,92.78,27722.0,74.7243,74.7404,74.6278,74.6278,27722.0
2019-10-10 10:25:00,92.79,92.81,92.71,92.77,13154.0,74.6358,74.6519,74.5715,74.6197,13154.0
2019-10-10 10:30:00,92.79,92.87,92.75,92.83,41421.0,74.6358,74.7002,74.6037,74.668,41421.0
2019-10-10 10:35:00,92.83,92.86,92.76,92.81,21879.0,74.668,74.6921,74.6117,74.6519,21879.0
2019-10-10 10:40:00,92.8,92.83,92.77,92.79,24402.0,74.6439,74.668,74.6197,74.6358,24402.0
2019-10-10 10:45:00,92.79,92.8,92.73,92.73,28246.0,74.6358,74.6439,74.5876,74.5876,28246.0
2019-10-10 10:50:00,92.74,92.89,92.73,92.85,28167.0,74.5956,74.7163,74.5876,74.6841,28167.0
2019-10-10 10:55:00,92.86,92.95,92.85,92.95,32024.0,74.6921,74.7645,74.6841,74.7645,32024.0
2019-10-10 11:00:00,92.95,93.0,92.92,93.0,21596.0,74.7645,74.8047,74.7404,74.8047,21596.0
2019-10-10 11:05:00,93.0,93.06,92.93,93.01,22667.0,74.8047,74.853,74.7484,74.8128,22667.0
2019-10-10 11:10:00,93.02,93.12,93.0,93.08,17991.0,74.8208,74.9013,74.8047,74.8691,17991.0
2019-10-10 11:15:00,93.09,93.17,93.07,93.16,21794.0,74.8771,74.9415,74.861,74.9334,21794.0
2019-10-10 11:20:00,93.15,93.21,93.12,93.2,16423.0,74.9254,74.9737,74.9013,74.9656,16423.0
2019-10-10 11:25:00,93.19,93.22,93.14,93.21,18286.0,74.9576,74.9817,74.9173,74.9737,18286.0
2019-10-10 11:30:00,93.2,93.25,93.17,93.23,14786.0,74.9656,75.0058,74.9415,74.9897,14786.0
2019-10-10 11:35:00,93.22,93.22,93.15,93.18,84098.0,74.9817,74.9817,74.9254,74.9495,84098.0
2019-10-10 11:40:00,93.19,93.19,93.13,93.16,52364.0,74.9576,74.9576,74.9093,74.9334,52364.0
2019-10-10 11:45:00,93.15,93.16,93.1,93.11,51119.0,74.9254,74.9334,74.8852,74.8932,51119.0
2019-10-10 11:50:00,93.11,93.11,93.06,93.06,21307.0,74.8932,74.8932,74.853,74.853,21307.0
2019-10-10 11:55:00,93.07,93.1,93.04,93.1,15745.0,74.861,74.8852,74.8369,74.8852,15745.0
2019-10-10 12:00:00,93.1,93.1,93.01,93.03,13437.0,74.8852,74.8852,74.8128,74.8289,13437.0
2019-10-10 12:05:00,93.03,93.03,92.96,92.96,17738.0,74.8289,74.8289,74.7726,74.7726,17738.0
2019-10-10 12:10:00,92.95,93.01,92.95,92.98,22897.0,74.7645,74.8128,74.7645,74.7887,22897.0
2019-10-10 12:15:00,92.98,93.04,92.98,93.03,29376.0,74.7887,74.8369,74.7887,74.8289,29376.0
2019-10-10 12:20:00,93.04,93.1,93.04,93.07,16274.0,74.8369,74.8852,74.8369,74.861,16274.0
2019-10-10 12:25:00,93.06,93.08,93.04,93.06,24084.0,74.853,74.8691,74.8369,74.853,24084.0
2019-10-10 12:30:00,93.06,93.07,92.96,92.96,29368.0,74.853,74.861,74.7726,74.7726,29368.0
2019-10-10 12:35:00,92.97,93.01,92.96,93.0,21781.0,74.7806,74.8128,74.7726,74.8047,21781.0
2019-10-10 12:40:00,92.99,93.01,92.94,93.01,16282.0,74.7967,74.8128,74.7565,74.8128,16282.0
2019-10-10 12:45:00,93.0,93.01,92.97,93.0,10460.0,74.8047,74.8128,74.7806,74.8047,10460.0
2019-10-10 12:50:00,92.99,93.01,92.97,93.0,9883.0,74.7967,74.8128,74.7806,74.8047,9883.0
2019-10-10 12:55:00,93.01,93.05,92.99,93.01,44732.0,74.8128,74.845,74.7967,74.8128,44732.0
2019-10-10 13:00:00,93.01,93.06,92.99,93.03,33333.0,74.8128,74.853,74.7967,74.8289,33333.0
2019-10-10 13:05:00,93.03,93.04,92.99,93.02,23374.0,74.8289,74.8369,74.7967,74.8208,23374.0
2019-10-10 13:10:00,93.02,93.12,93.01,93.1,51256.0,74.8208,74.9013,74.8128,74.8852,51256.0
2019-10-10 13:15:00,93.09,93.11,93.07,93.09,8002.0,74.8771,74.8932,74.861,74.8771,8002.0
2019-10-10 13:20:00,93.1,93.17,93.09,93.13,16588.0,74.8852,74.9415,74.8771,74.9093,16588.0
2019-10-10 13:25:00,93.13,93.17,93.13,93.13,13830.0,74.9093,74.9415,74.9093,74.9093,13830.0
2019-10-10 13:30:00,93.12,93.12,93.06,93.09,19389.0,74.9013,74.9013,74.853,74.8771,19389.0
2019-10-10 13:35:00,93.09,93.14,93.09,93.09,65580.0,74.8771,74.9173,74.8771,74.8771,65580.0
2019-10-10 13:40:00,93.1,93.13,93.1,93.11,35084.0,74.8852,74.9093,74.8852,74.8932,35084.0
2019-10-10 13:45:00,93.12,93.18,93.11,93.15,200834.0,74.9013,74.9495,74.8932,74.9254,200834.0
2019-10-10 13:50:00,93.15,93.2,93.14,93.18,95821.0,74.9254,74.9656,74.9173,74.9495,95821.0
2019-10-10 13:55:00,93.19,93.25,93.17,93.19,32812.0,74.9576,75.0058,74.9415,74.9576,32812.0
2019-10-10 14:00:00,93.18,93.18,93.12,93.16,40086.0,74.9495,74.9495,74.9013,74.9334,40086.0
2019-10-10 14:05:00,93.16,93.17,92.81,92.91,98109.0,74.9334,74.9415,74.6519,74.7323,98109.0
2019-10-10 14:10:00,92.89,93.05,92.89,93.04,47497.0,74.7163,74.845,74.7163,74.8369,47497.0
2019-10-10 14:15:00,93.05,93.09,93.02,93.03,38266.0,74.845,74.8771,74.8208,74.8289,38266.0
2019-10-10 14:20:00,93.03,93.05,92.98,93.03,29291.0,74.8289,74.845,74.7887,74.8289,29291.0
2019-10-10 14:25:00,93.02,93.05,92.98,93.04,35625.0,74.8208,74.845,74.7887,74.8369,35625.0
2019-10-10 14:30:00,93.04,93.06,92.99,93.01,12285.0,74.8369,74.853,74.7967,74.8128,12285.0
2019-10-10 14:35:00,93.01,93.01,92.96,92.98,40045.0,74.8128,74.8128,74.7726,74.7887,40045.0
2019-10-10 14:40:00,92.98,92.98,92.91,92.96,22662.0,74.7887,74.7887,74.7323,74.7726,22662.0
2019-10-10 14:45:00,92.95,92.99,92.93,92.99,30122.0,74.7645,74.7967,74.7484,74.7967,30122.0
2019-10-10 14:50:00,92.99,93.05,92.98,92.98,22520.0,74.7967,74.845,74.7887,74.7887,22520.0
2019-10-10 14:55:00,92.98,93.0,92.94,92.99,12105.0,74.7887,74.8047,74.7565,74.7967,12105.0
2019-10-10 15:00:00,93.0,93.01,92.94,92.98,18586.0,74.8047,74.8128,74.7565,74.7887,18586.0
2019-10-10 15:05:00,92.99,92.99,92.93,92.97,28066.0,74.7967,74.7967,74.7484,74.7806,28066.0
2019-10-10 15:10:00,92.96,92.97,92.9,92.97,31169.0,74.7726,74.7806,74.7243,74.7806,31169.0
2019-10-10 15:15:00,92.97,93.01,92.93,93.01,27742.0,74.7806,74.8128,74.7484,74.8128,27742.0
2019-10-10 15:20:00,93.01,93.04,92.97,93.02,45108.0,74.8128,74.8369,74.7806,74.8208,45108.0
2019-10-10 15:25:00,93.03,93.08,93.02,93.08,41897.0,74.8289,74.8691,74.8208,74.8691,41897.0
2019-10-10 15:30:00,93.08,93.14,93.06,93.08,21296.0,74.8691,74.9173,74.853,74.8691,21296.0
2019-10-10 15:35:00,93.07,93.11,93.04,93.07,20098.0,74.861,74.8932,74.8369,74.861,20098.0
2019-10-10 15:40:00,93.07,93.11,93.04,93.07,24668.0,74.861,74.8932,74.8369,74.861,24668.0
2019-10-10 15:45:00,93.07,93.16,93.05,93.14,67968.0,74.861,74.9334,74.845,74.9173,67968.0
2019-10-10 15:50:00,93.14,93.23,93.13,93.16,58669.0,74.9173,74.9897,74.9093,74.9334,58669.0
2019-10-10 15:55:00,93.15,93.15,92.99,93.04,239513.0,74.9254,74.9254,74.7967,74.8369,239513.0
2019-10-11 09:30:00,93.23,93.43,93.05,93.09,76554.0,74.9897,75.1506,74.845,74.8771,76554.0
2019-10-11 09:35:00,93.11,93.23,93.03,93.07,88648.0,74.8932,74.9897,74.8289,74.861,88648.0
2019-10-11 09:40:00,93.08,93.25,93.08,93.21,27297.0,74.8691,75.0058,74.8691,74.9737,27297.0
2019-10-11 09:45:00,93.21,93.46,93.18,93.36,64163.0,74.9737,75.1747,74.9495,75.0943,64163.0
2019-10-11 09:50:00,93.35,93.42,93.16,93.16,41564.0,75.0863,75.1426,74.9334,74.9334,41564.0
2019-10-11 09:55:00,93.16,93.2,93.08,93.11,27155.0,74.9334,74.9656,74.8691,74.8932,27155.0
2019-10-11 10:00:00,93.11,93.13,93.0,93.09,44615.0,74.8932,74.9093,74.8047,74.8771,44615.0
2019-10-11 10:05:00,93.1,93.18,93.05,93.14,55043.0,74.8852,74.9495,74.845,74.9173,55043.0
2019-10-11 10:10:00,93.15,93.34,93.12,93.3,69366.0,74.9254,75.0782,74.9013,75.046,69366.0
2019-10-11 10:15:00,93.3,93.43,93.29,93.42,10940.0,75.046,75.1506,75.038,75.1426,10940.0
2019-10-11 10:20:00,93.42,93.42,93.34,93.38,18524.0,75.1426,75.1426,75.0782,75.1104,18524.0
2019-10-11 10:25:00,93.36,93.39,93.3,93.39,16328.0,75.0943,75.1184,75.046,75.1184,16328.0
2019-10-11 10:30:00,93.39,93.42,93.31,93.35,35198.0,75.1184,75.1426,75.0541,75.0863,35198.0
2019-10-11 10:35:00,93.35,93.41,93.34,93.38,10988.0,75.0863,75.1345,75.0782,75.1104,10988.0
2019-10-11 10:40:00,93.35,93.48,93.35,93.44,13431.0,75.0863,75.1908,75.0863,75.1587,13431.0
2019-10-11 10:45:00,93.44,93.52,93.44,93.45,31926.0,75.1587,75.223,75.1587,75.1667,31926.0
2019-10-11 10:50:00,93.43,93.49,93.42,93.45,10784.0,75.1506,75.1989,75.1426,75.1667,10784.0
2019-10-11 10:55:00,93.48,93.52,93.44,93.51,21169.0,75.1908,75.223,75.1587,75.215,21169.0
2019-10-11 11:00:00,93.52,93.62,93.52,93.59,91839.0,75.223,75.3034,75.223,75.2793,91839.0
2019-10-11 11:05:00,93.59,93.6,93.49,93.54,90092.0,75.2793,75.2874,75.1989,75.2391,90092.0
2019-10-11 11:10:00,93.55,93.58,93.47,93.55,36621.0,75.2471,75.2713,75.1828,75.2471,36621.0
2019-10-11 11:15:00,93.55,93.65,93.55,93.65,30457.0,75.2471,75.3276,75.2471,75.3276,30457.0
2019-10-11 11:20:00,93.62,93.69,93.59,93.59,41983.0,75.3034,75.3597,75.2793,75.2793,41983.0
2019-10-11 11:25:00,93.58,93.65,93.57,93.65,13632.0,75.2713,75.3276,75.2632,75.3276,13632.0
2019-10-11 11:30:00,93.65,93.72,93.65,93.7,19849.0,75.3276,75.3839,75.3276,75.3678,19849.0
2019-10-11 11:35:00,93.71,93.78,93.69,93.74,22066.0,75.3758,75.4321,75.3597,75.4,22066.0
2019-10-11 11:40:00,93.71,93.74,93.68,93.68,12978.0,75.3758,75.4,75.3517,75.3517,12978.0
2019-10-11 11:45:00,93.68,93.74,93.54,93.61,63379.0,75.3517,75.4,75.2391,75.2954,63379.0
2019-10-11 11:50:00,93.6,93.62,93.58,93.6,7989.0,75.2874,75.3034,75.2713,75.2874,7989.0
2019-10-11 11:55:00,93.6,93.63,93.55,93.63,20207.0,75.2874,75.3115,75.2471,75.3115,20207.0
2019-10-11 12:00:00,93.63,93.65,93.51,93.55,42462.0,75.3115,75.3276,75.215,75.2471,42462.0
2019-10-11 12:05:00,93.53,93.59,93.52,93.54,66778.0,75.231,75.2793,75.223,75.2391,66778.0
2019-10-11 12:10:00,93.55,93.58,93.54,93.56,25452.0,75.2471,75.2713,75.2391,75.2552,25452.0
2019-10-11 12:15:00,93.56,93.56,93.5,93.53,17779.0,75.2552,75.2552,75.2069,75.231,17779.0
2019-10-11 12:20:00,93.54,93.55,93.48,93.48,13190.0,75.2391,75.2471,75.1908,75.1908,13190.0
2019-10-11 12:25:00,93.49,93.49,93.41,93.44,25865.0,75.1989,75.1989,75.1345,75.1587,25865.0
2019-10-11 12:30:00,93.45,93.45,93.14,93.38,76775.0,75.1667,75.1667,74.9173,75.1104,76775.0
2019-10-11 12:35:00,93.38,93.47,93.37,93.41,12540.0,75.1104,75.1828,75.1024,75.1345,12540.0
2019-10-11 12:40:00,93.42,93.43,93.37,93.41,12002.0,75.1426,75.1506,75.1024,75.1345,12002.0
2019-10-11 12:45:00,93.41,93.48,93.4,93.44,8006.0,75.1345,75.1908,75.1265,75.1587,8006.0
2019-10-11 12:50:00,93.45,93.47,93.42,93.45,17077.0,75.1667,75.1828,75.1426,75.1667,17077.0
2019-10-11 12:55:00,93.47,93.51,93.46,93.48,13295.0,75.1828,75.215,75.1747,75.1908,13295.0
2019-10-11 13:00:00,93.48,93.53,93.47,93.49,16678.0,75.1908,75.231,75.1828,75.1989,16678.0
2019-10-11 13:05:00,93.5,93.5,93.39,93.39,9536.0,75.2069,75.2069,75.1184,75.1184,9536.0
2019-10-11 13:10:00,93.39,93.42,93.31,93.31,21380.0,75.1184,75.1426,75.0541,75.0541,21380.0
2019-10-11 13:15:00,93.32,93.34,93.29,93.32,7256.0,75.0621,75.0782,75.038,75.0621,7256.0
2019-10-11 13:20:00,93.34,93.34,93.29,93.33,10782.0,75.0782,75.0782,75.038,75.0702,10782.0
2019-10-11 13:25:00,93.34,93.56,93.33,93.44,56594.0,75.0782,75.2552,75.0702,75.1587,56594.0
2019-10-11 13:30:00,93.46,93.47,93.4,93.45,18619.0,75.1747,75.1828,75.1265,75.1667,18619.0
2019-10-11 13:35:00,93.45,93.49,93.41,93.45,15266.0,75.1667,75.1989,75.1345,75.1667,15266.0
2019-10-11 13:40:00,93.43,93.49,93.43,93.48,16343.0,75.1506,75.1989,75.1506,75.1908,16343.0
2019-10-11 13:45:00,93.48,93.48,93.44,93.45,6761.0,75.1908,75.1908,75.1587,75.1667,6761.0
2019-10-11 13:50:00,93.46,93.48,93.4,93.46,10473.0,75.1747,75.1908,75.1265,75.1747,10473.0
2019-10-11 13:55:00,93.45,93.47,93.44,93.45,7208.0,75.1667,75.1828,75.1587,75.1667,7208.0
2019-10-11 14:00:00,93.45,93.46,93.42,93.42,7460.0,75.1667,75.1747,75.1426,75.1426,7460.0
2019-10-11 14:05:00,93.44,93.45,93.38,93.38,6762.0,75.1587,75.1667,75.1104,75.1104,6762.0
2019-10-11 14:10:00,93.37,93.39,93.32,93.33,10887.0,75.1024,75.1184,75.0621,75.0702,10887.0
2019-10-11 14:15:00,93.33,93.37,93.3,93.34,6082.0,75.0702,75.1024,75.046,75.0782,6082.0
2019-10-11 14:20:00,93.34,93.37,93.33,93.37,9780.0,75.0782,75.1024,75.0702,75.1024,9780.0
2019-10-11 14:25:00,93.36,93.43,93.36,93.39,5480.0,75.0943,75.1506,75.0943,75.1184,5480.0
2019-10-11 14:30:00,93.4,93.45,93.4,93.44,39290.0,75.1265,75.1667,75.1265,75.1587,39290.0
2019-10-11 14:35:00,93.44,93.48,93.42,93.45,8456.0,75.1587,75.1908,75.1426,75.1667,8456.0
2019-10-11 14:40:00,93.47,93.47,93.44,93.45,8047.0,75.1828,75.1828,75.1587,75.1667,8047.0
2019-10-11 14:45:00,93.45,93.48,93.42,93.42,4146.0,75.1667,75.1908,75.1426,75.1426,4146.0
2019-10-11 14:50:00,93.42,93.46,93.41,93.43,18751.0,75.1426,75.1747,75.1345,75.1506,18751.0
2019-10-11 14:55:00,93.44,93.46,93.41,93.44,9447.0,75.1587,75.1747,75.1345,75.1587,9447.0
2019-10-11 15:00:00,93.45,93.52,93.43,93.52,21996.0,75.1667,75.223,75.1506,75.223,21996.0
2019-10-11 15:05:00,93.53,93.55,93.48,93.49,7586.0,75.231,75.2471,75.1908,75.1989,7586.0
2019-10-11 15:10:00,93.47,93.53,93.45,93.49,10572.0,75.1828,75.231,75.1667,75.1989,10572.0
2019-10-11 15:15:00,93.5,93.5,93.45,93.46,13112.0,75.2069,75.2069,75.1667,75.1747,13112.0
2019-10-11 15:20:00,93.45,93.46,93.37,93.4,28015.0,75.1667,75.1747,75.1024,75.1265,28015.0
2019-10-11 15:25:00,93.39,93.47,93.38,93.42,17715.0,75.1184,75.1828,75.1104,75.1426,17715.0
2019-10-11 15:30:00,93.43,93.44,93.29,93.43,27858.0,75.1506,75.1587,75.038,75.1506,27858.0
2019-10-11 15:35:00,93.44,93.53,93.33,93.49,47005.0,75.1587,75.231,75.0702,75.1989,47005.0
2019-10-11 15:40:00,93.49,93.51,93.15,93.16,83287.0,75.1989,75.215,74.9254,74.9334,83287.0
2019-10-11 15:45:00,93.15,93.31,93.08,93.12,129226.0,74.9254,75.0541,74.8691,74.9013,129226.0
2019-10-11 15:50:00,93.12,93.22,93.1,93.11,126964.0,74.9013,74.9817,74.8852,74.8932,126964.0
2019-10-11 15:55:00,93.12,93.14,92.98,93.03,598561.0,74.9013,74.9173,74.7887,74.8289,598561.0
2019-10-14 09:30:00,93.14,93.29,92.73,92.77,88952.0,74.9173,75.038,74.5876,74.6197,88952.0
2019-10-14 09:35:00,92.81,92.92,92.76,92.9,19280.0,74.6519,74.7404,74.6117,74.7243,19280.0
2019-10-14 09:40:00,92.92,92.95,92.74,92.79,10906.0,74.7404,74.7645,74.5956,74.6358,10906.0
2019-10-14 09:45:00,92.79,92.87,92.78,92.83,31275.0,74.6358,74.7002,74.6278,74.668,31275.0
2019-10-14 09:50:00,92.83,92.84,92.73,92.76,24579.0,74.668,74.676,74.5876,74.6117,24579.0
2019-10-14 09:55:00,92.76,92.85,92.76,92.79,11377.0,74.6117,74.6841,74.6117,74.6358,11377.0
2019-10-14 10:00:00,92.78,92.85,92.74,92.79,7409.0,74.6278,74.6841,74.5956,74.6358,7409.0
2019-10-14 10:05:00,92.79,92.94,92.76,92.93,22468.0,74.6358,74.7565,74.6117,74.7484,22468.0
2019-10-14 10:10:00,92.92,92.92,92.8,92.81,10581.0,74.7404,74.7404,74.6439,74.6519,10581.0
2019-10-14 10:15:00,92.81,92.81,92.73,92.77,9269.0,74.6519,74.6519,74.5876,74.6197,9269.0
2019-10-14 10:20:00,92.77,92.81,92.72,92.8,8424.0,74.6197,74.6519,74.5795,74.6439,8424.0
2019-10-14 10:25:00,92.79,92.87,92.77,92.86,11977.0,74.6358,74.7002,74.6197,74.6921,11977.0
2019-10-14 10:30:00,92.87,92.92,92.87,92.91,5132.0,74.7002,74.7404,74.7002,74.7323,5132.0
2019-10-14 10:35:00,92.89,92.91,92.85,92.87,5944.0,74.7163,74.7323,74.6841,74.7002,5944.0
2019-10-14 10:40:00,92.88,92.96,92.83,92.95,176374.0,74.7082,74.7726,74.668,74.7645,176374.0
2019-10-14 10:45:00,92.95,92.96,92.88,92.88,12792.0,74.7645,74.7726,74.7082,74.7082,12792.0
2019-10-14 10:50:00,92.89,92.92,92.87,92.91,9958.0,74.7163,74.7404,74.7002,74.7323,9958.0
2019-10-14 10:55:00,92.92,92.94,92.89,92.93,9739.0,74.7404,74.7565,74.7163,74.7484,9739.0
2019-10-14 11:00:00,92.92,92.94,92.84,92.88,10849.0,74.7404,74.7565,74.676,74.7082,10849.0
2019-10-14 11:05:00,92.88,92.95,92.85,92.94,17455.0,74.7082,74.7645,74.6841,74.7565,17455.0
2019-10-14 11:10:00,92.92,92.94,92.85,92.88,6666.0,74.7404,74.7565,74.6841,74.7082,6666.0
2019-10-14 11:15:00,92.85,92.86,92.82,92.84,3177.0,74.6841,74.6921,74.66,74.676,3177.0
2019-10-14 11:20:00,92.84,92.88,92.83,92.85,10675.0,74.676,74.7082,74.668,74.6841,10675.0
2019-10-14 11:25:00,92.86,92.86,92.81,92.83,8080.0,74.6921,74.6921,74.6519,74.668,8080.0
2019-10-14 11:30:00,92.84,92.91,92.83,92.9,7994.0,74.676,74.7323,74.668,74.7243,7994.0
2019-10-14 11:35:00,92.91,92.94,92.89,92.93,29384.0,74.7323,74.7565,74.7163,74.7484,29384.0
2019-10-14 11:40:00,92.94,92.94,92.9,92.93,8214.0,74.7565,74.7565,74.7243,74.7484,8214.0
2019-10-14 11:45:00,92.94,92.99,92.94,92.96,5254.0,74.7565,74.7967,74.7565,74.7726,5254.0
2019-10-14 11:50:00,92.97,92.98,92.89,92.94,12287.0,74.7806,74.7887,74.7163,74.7565,12287.0
2019-10-14 11:55:00,92.94,92.95,92.91,92.93,5270.0,74.7565,74.7645,74.7323,74.7484,5270.0
2019-10-14 12:00:00,92.93,92.98,92.92,92.93,15499.0,74.7484,74.7887,74.7404,74.7484,15499.0
2019-10-14 12:05:00,92.94,92.99,92.93,92.97,19608.0,74.7565,74.7967,74.7484,74.7806,19608.0
2019-10-14 12:10:00,92.97,92.99,92.94,92.98,6686.0,74.7806,74.7967,74.7565,74.7887,6686.0
2019-10-14 12:15:00,92.97,93.01,92.96,92.96,8588.0,74.7806,74.8128,74.7726,74.7726,8588.0
2019-10-14 12:20:00,92.95,92.95,92.9,92.93,8513.0,74.7645,74.7645,74.7243,74.7484,8513.0
2019-10-14 12:25:00,92.92,92.92,92.85,92.89,21654.0,74.7404,74.7404,74.6841,74.7163,21654.0
2019-10-14 12:30:00,92.89,92.92,92.88,92.92,3352.0,74.7163,74.7404,74.7082,74.7404,3352.0
2019-10-14 12:35:00,92.93,92.95,92.9,92.93,9864.0,74.7484,74.7645,74.7243,74.7484,9864.0
2019-10-14 12:40:00,92.92,92.94,92.9,92.94,9301.0,74.7404,74.7565,74.7243,74.7565,9301.0
2019-10-14 12:45:00,92.93,92.94,92.89,92.92,5203.0,74.7484,74.7565,74.7163,74.7404,5203.0
2019-10-14 12:50:00,92.91,92.91,92.88,92.9,6022.0,74.7323,74.7323,74.7082,74.7243,6022.0
2019-10-14 12:55:00,92.9,92.91,92.87,92.91,7604.0,74.7243,74.7323,74.7002,74.7323,7604.0
2019-10-14 13:00:00,92.9,92.95,92.88,92.95,6947.0,74.7243,74.7645,74.7082,74.7645,6947.0
2019-10-14 13:05:00,92.94,92.96,92.93,92.93,3021.0,74.7565,74.7726,74.7484,74.7484,3021.0
2019-10-14 13:10:00,92.92,92.93,92.91,92.91,17349.0,74.7404,74.7484,74.7323,74.7323,17349.0
2019-10-14 13:15:00,92.92,92.94,92.88,92.9,8230.0,74.7404,74.7565,74.7082,74.7243,8230.0
2019-10-14 13:20:00,92.9,92.91,92.87,92.89,4035.0,74.7243,74.7323,74.7002,74.7163,4035.0
2019-10-14 13:25:00,92.89,92.94,92.89,92.93,4531.0,74.7163,74.7565,74.7163,74.7484,4531.0
2019-10-14 13:30:00,92.93,92.93,92.85,92.86,17567.0,74.7484,74.7484,74.6841,74.6921,17567.0
2019-10-14 13:35:00,92.86,92.86,92.83,92.84,3555.0,74.6921,74.6921,74.668,74.676,3555.0
2019-10-14 13:40:00,92.85,92.94,92.85,92.92,10561.0,74.6841,74.7565,74.6841,74.7404,10561.0
2019-10-14 13:45:00,92.9,92.96,92.9,92.96,7619.0,74.7243,74.7726,74.7243,74.7726,7619.0
2019-10-14 13:50:00,92.95,92.98,92.92,92.98,6995.0,74.7645,74.7887,74.7404,74.7887,6995.0
2019-10-14 13:55:00,92.98,93.01,92.97,92.98,9474.0,74.7887,74.8128,74.7806,74.7887,9474.0
2019-10-14 14:00:00,92.98,93.01,92.95,92.98,16386.0,74.7887,74.8128,74.7645,74.7887,16386.0
2019-10-14 14:05:00,92.97,92.99,92.95,92.96,6066.0,74.7806,74.7967,74.7645,74.7726,6066.0
2019-10-14 14:10:00,92.97,93.01,92.97,93.01,2089.0,74.7806,74.8128,74.7806,74.8128,2089.0
2019-10-14 14:15:00,93.02,93.07,93.01,93.05,12643.0,74.8208,74.861,74.8128,74.845,12643.0
2019-10-14 14:20:00,93.06,93.07,93.03,93.04,6186.0,74.853,74.861,74.8289,74.8369,6186.0
2019-10-14 14:25:00,93.05,93.05,93.02,93.03,5418.0,74.845,74.845,74.8208,74.8289,5418.0
2019-10-14 14:30:00,93.03,93.04,93.01,93.01,5810.0,74.8289,74.8369,74.8128,74.8128,5810.0
2019-10-14 14:35:00,93.0,93.01,92.96,92.96,20132.0,74.8047,74.8128,74.7726,74.7726,20132.0
2019-10-14 14:40:00,92.95,92.97,92.94,92.96,8842.0,74.7645,74.7806,74.7565,74.7726,8842.0
2019-10-14 14:45:00,92.96,92.97,92.93,92.97,13436.0,74.7726,74.7806,74.7484,74.7806,13436.0
2019-10-14 14:50:00,92.98,93.0,92.95,92.96,10540.0,74.7887,74.8047,74.7645,74.7726,10540.0
2019-10-14 14:55:00,92.97,92.97,92.91,92.91,60705.0,74.7806,74.7806,74.7323,74.7323,60705.0
2019-10-14 15:00:00,92.9,92.95,92.89,92.9,16881.0,74.7243,74.7645,74.7163,74.7243,16881.0
2019-10-14 15:05:00,92.89,92.92,92.88,92.9,14374.0,74.7163,74.7404,74.7082,74.7243,14374.0
2019-10-14 15:10:00,92.91,92.94,92.9,92.92,15409.0,74.7323,74.7565,74.7243,74.7404,15409.0
2019-10-14 15:15:00,92.92,92.98,92.89,92.97,11706.0,74.7404,74.7887,74.7163,74.7806,11706.0
2019-10-14 15:20:00,92.97,92.99,92.95,92.98,19182.0,74.7806,74.7967,74.7645,74.7887,19182.0
2019-10-14 15:25:00,92.98,93.04,92.98,93.0,18207.0,74.7887,74.8369,74.7887,74.8047,18207.0
2019-10-14 15:30:00,93.0,93.0,92.94,92.96,28106.0,74.8047,74.8047,74.7565,74.7726,28106.0
2019-10-14 15:35:00,92.95,92.96,92.91,92.94,22085.0,74.7645,74.7726,74.7323,74.7565,22085.0
2019-10-14 15:40:00,92.93,92.93,92.88,92.89,13221.0,74.7484,74.7484,74.7082,74.7163,13221.0
2019-10-14 15:45:00,92.9,92.96,92.89,92.95,15868.0,74.7243,74.7726,74.7163,74.7645,15868.0
2019-10-14 15:50:00,92.95,93.08,92.95,93.08,68451.0,74.7645,74.8691,74.7645,74.8691,68451.0
2019-10-14 15:55:00,93.08,93.09,93.05,93.06,298704.0,74.8691,74.8771,74.845,74.853,298704.0
2019-10-15 09:30:00,93.15,93.29,93.08,93.11,85894.0,74.9254,75.038,74.8691,74.8932,85894.0
2019-10-15 09:35:00,93.09,93.15,93.03,93.06,44001.0,74.8771,74.9254,74.8289,74.853,44001.0
2019-10-15 09:40:00,93.06,93.18,93.06,93.16,12165.0,74.853,74.9495,74.853,74.9334,12165.0
2019-10-15 09:45:00,93.14,93.17,93.09,93.16,51396.0,74.9173,74.9415,74.8771,74.9334,51396.0
2019-10-15 09:50:00,93.17,93.18,93.1,93.13,31514.0,74.9415,74.9495,74.8852,74.9093,31514.0
2019-10-15 09:55:00,93.14,93.19,93.11,93.15,47666.0,74.9173,74.9576,74.8932,74.9254,47666.0
2019-10-15 10:00:00,93.15,93.17,93.13,93.16,61457.0,74.9254,74.9415,74.9093,74.9334,61457.0
2019-10-15 10:05:00,93.15,93.18,93.1,93.16,14730.0,74.9254,74.9495,74.8852,74.9334,14730.0
2019-10-15 10:10:00,93.17,93.18,93.05,93.07,16028.0,74.9415,74.9495,74.845,74.861,16028.0
2019-10-15 10:15:00,93.08,93.09,92.97,92.98,24038.0,74.8691,74.8771,74.7806,74.7887,24038.0
2019-10-15 10:20:00,92.98,92.99,92.9,92.93,30775.0,74.7887,74.7967,74.7243,74.7484,30775.0
2019-10-15 10:25:00,92.93,93.0,92.92,92.95,27653.0,74.7484,74.8047,74.7404,74.7645,27653.0
2019-10-15 10:30:00,92.95,92.95,92.83,92.86,66314.0,74.7645,74.7645,74.668,74.6921,66314.0
2019-10-15 10:35:00,92.88,92.89,92.65,92.67,42485.0,74.7082,74.7163,74.5232,74.5393,42485.0
2019-10-15 10:40:00,92.67,92.73,92.56,92.64,85459.0,74.5393,74.5876,74.4508,74.5152,85459.0
2019-10-15 10:45:00,92.64,92.77,92.63,92.69,33645.0,74.5152,74.6197,74.5071,74.5554,33645.0
2019-10-15 10:50:00,92.68,92.83,92.68,92.8,37291.0,74.5473,74.668,74.5473,74.6439,37291.0
2019-10-15 10:55:00,92.79,92.86,92.79,92.83,37383.0,74.6358,74.6921,74.6358,74.668,37383.0
2019-10-15 11:00:00,92.84,92.86,92.78,92.79,18269.0,74.676,74.6921,74.6278,74.6358,18269.0
2019-10-15 11:05:00,92.79,92.94,92.74,92.91,31205.0,74.6358,74.7565,74.5956,74.7323,31205.0
2019-10-15 11:10:00,92.9,92.95,92.88,92.9,19461.0,74.7243,74.7645,74.7082,74.7243,19461.0
2019-10-15 11:15:00,92.9,92.91,92.82,92.82,30460.0,74.7243,74.7323,74.66,74.66,30460.0
2019-10-15 11:20:00,92.81,92.9,92.79,92.89,371187.0,74.6519,74.7243,74.6358,74.7163,371187.0
2019-10-15 11:25:00,92.87,92.88,92.76,92.85,38575.0,74.7002,74.7082,74.6117,74.6841,38575.0
2019-10-15 11:30:00,92.84,92.91,92.81,92.82,21135.0,74.676,74.7323,74.6519,74.66,21135.0
2019-10-15 11:35:00,92.81,92.83,92.75,92.79,19785.0,74.6519,74.668,74.6037,74.6358,19785.0
2019-10-15 11:40:00,92.78,92.84,92.78,92.83,10460.0,74.6278,74.676,74.6278,74.668,10460.0
2019-10-15 11:45:00,92.84,92.91,92.83,92.91,28183.0,74.676,74.7323,74.668,74.7323,28183.0
2019-10-15 11:50:00,92.9,92.91,92.87,92.89,19994.0,74.7243,74.7323,74.7002,74.7163,19994.0
2019-10-15 11:55:00,92.87,92.96,92.87,92.94,22116.0,74.7002,74.7726,74.7002,74.7565,22116.0
2019-10-15 12:00:00,92.94,93.0,92.93,93.0,14797.0,74.7565,74.8047,74.7484,74.8047,14797.0
2019-10-15 12:05:00,93.0,93.07,93.0,93.04,23355.0,74.8047,74.861,74.8047,74.8369,23355.0
2019-10-15 12:10:00,93.04,93.04,92.96,92.99,18392.0,74.8369,74.8369,74.7726,74.7967,18392.0
2019-10-15 12:15:00,93.0,93.0,92.95,92.97,8417.0,74.8047,74.8047,74.7645,74.7806,8417.0
2019-10-15 12:20:00,92.96,93.0,92.95,92.98,25918.0,74.7726,74.8047,74.7645,74.7887,25918.0
2019-10-15 12:25:00,93.0,93.03,92.98,93.0,25364.0,74.8047,74.8289,74.7887,74.8047,25364.0
2019-10-15 12:30:00,93.0,93.01,92.97,92.99,41738.0,74.8047,74.8128,74.7806,74.7967,41738.0
2019-10-15 12:35:00,93.0,93.05,93.0,93.0,10039.0,74.8047,74.845,74.8047,74.8047,10039.0
2019-10-15 12:40:00,93.01,93.03,92.99,93.02,9144.0,74.8128,74.8289,74.7967,74.8208,9144.0
2019-10-15 12:45:00,93.02,93.05,93.01,93.04,9701.0,74.8208,74.845,74.8128,74.8369,9701.0
2019-10-15 12:50:00,93.05,93.12,93.03,93.11,43360.0,74.845,74.9013,74.8289,74.8932,43360.0
2019-10-15 12:55:00,93.11,93.15,93.11,93.14,8307.0,74.8932,74.9254,74.8932,74.9173,8307.0
2019-10-15 13:00:00,93.15,93.15,93.06,93.07,10356.0,74.9254,74.9254,74.853,74.861,10356.0
2019-10-15 13:05:00,93.06,93.08,93.0,93.0,14797.0,74.853,74.8691,74.8047,74.8047,14797.0
2019-10-15 13:10:00,93.01,93.06,93.0,93.05,9637.0,74.8128,74.853,74.8047,74.845,9637.0
2019-10-15 13:15:00,93.05,93.08,93.04,93.05,55029.0,74.845,74.8691,74.8369,74.845,55029.0
2019-10-15 13:20:00,93.06,93.07,93.0,93.01,13043.0,74.853,74.861,74.8047,74.8128,13043.0
2019-10-15 13:25:00,93.02,93.06,93.02,93.05,6507.0,74.8208,74.853,74.8208,74.845,6507.0
2019-10-15 13:30:00,93.06,93.09,93.03,93.09,7562.0,74.853,74.8771,74.8289,74.8771,7562.0
2019-10-15 13:35:00,93.09,93.11,93.08,93.11,9781.0,74.8771,74.8932,74.8691,74.8932,9781.0
2019-10-15 13:40:00,93.11,93.11,93.05,93.07,8598.0,74.8932,74.8932,74.845,74.861,8598.0
2019-10-15 13:45:00,93.09,93.11,93.04,93.07,8377.0,74.8771,74.8932,74.8369,74.861,8377.0
2019-10-15 13:50:00,93.06,93.06,93.03,93.04,10029.0,74.853,74.853,74.8289,74.8369,10029.0
2019-10-15 13:55:00,93.03,93.06,93.02,93.05,16329.0,74.8289,74.853,74.8208,74.845,16329.0
2019-10-15 14:00:00,93.05,93.09,93.04,93.08,22659.0,74.845,74.8771,74.8369,74.8691,22659.0
2019-10-15 14:05:00,93.08,93.08,92.95,92.95,15856.0,74.8691,74.8691,74.7645,74.7645,15856.0
2019-10-15 14:10:00,92.96,92.99,92.94,92.97,10614.0,74.7726,74.7967,74.7565,74.7806,10614.0
2019-10-15 14:15:00,92.96,92.99,92.93,92.94,26501.0,74.7726,74.7967,74.7484,74.7565,26501.0
2019-10-15 14:20:00,92.94,93.0,92.92,93.0,26627.0,74.7565,74.8047,74.7404,74.8047,26627.0
2019-10-15 14:25:00,92.99,93.0,92.96,92.98,60181.0,74.7967,74.8047,74.7726,74.7887,60181.0
2019-10-15 14:30:00,92.99,92.99,92.95,92.96,34557.0,74.7967,74.7967,74.7645,74.7726,34557.0
2019-10-15 14:35:00,92.96,92.98,92.95,92.98,69298.0,74.7726,74.7887,74.7645,74.7887,69298.0
2019-10-15 14:40:00,92.97,92.99,92.91,92.91,16085.0,74.7806,74.7967,74.7323,74.7323,16085.0
2019-10-15 14:45:00,92.92,92.92,92.85,92.85,12338.0,74.7404,74.7404,74.6841,74.6841,12338.0
2019-10-15 14:50:00,92.86,92.89,92.83,92.89,45368.0,74.6921,74.7163,74.668,74.7163,45368.0
2019-10-15 14:55:00,92.88,92.89,92.85,92.89,26784.0,74.7082,74.7163,74.6841,74.7163,26784.0
2019-10-15 15:00:00,92.89,92.96,92.87,92.96,30250.0,74.7163,74.7726,74.7002,74.7726,30250.0
2019-10-15 15:05:00,92.95,93.0,92.93,92.94,31002.0,74.7645,74.8047,74.7484,74.7565,31002.0
2019-10-15 15:10:00,92.94,92.95,92.89,92.93,54547.0,74.7565,74.7645,74.7163,74.7484,54547.0
2019-10-15 15:15:00,92.92,92.95,92.9,92.91,6086.0,74.7404,74.7645,74.7243,74.7323,6086.0
2019-10-15 15:20:00,92.92,92.93,92.89,92.93,16577.0,74.7404,74.7484,74.7163,74.7484,16577.0
2019-10-15 15:25:00,92.93,93.05,92.93,93.05,31974.0,74.7484,74.845,74.7484,74.845,31974.0
2019-10-15 15:30:00,93.08,93.11,93.03,93.08,29932.0,74.8691,74.8932,74.8289,74.8691,29932.0
2019-10-15 15:35:00,93.07,93.1,93.05,93.05,20031.0,74.861,74.8852,74.845,74.845,20031.0
2019-10-15 15:40:00,93.06,93.07,93.0,93.03,12571.0,74.853,74.861,74.8047,74.8289,12571.0
2019-10-15 15:45:00,93.03,93.08,93.01,93.07,37857.0,74.8289,74.8691,74.8128,74.861,37857.0
2019-10-15 15:50:00,93.08,93.12,93.07,93.1,96821.0,74.8691,74.9013,74.861,74.8852,96821.0
2019-10-15 15:55:00,93.1,93.2,93.1,93.16,334401.0,74.8852,74.9656,74.8852,74.9334,334401.0
2019-10-16 09:30:00,93.14,93.19,92.82,92.82,85685.0,74.9173,74.9576,74.66,74.66,85685.0
2019-10-16 09:35:00,92.82,92.87,92.69,92.76,149519.0,74.66,74.7002,74.5554,74.6117,149519.0
2019-10-16 09:40:00,92.75,92.76,92.62,92.67,112238.0,74.6037,74.6117,74.4991,74.5393,112238.0
2019-10-16 09:45:00,92.68,92.71,92.62,92.65,51410.0,74.5473,74.5715,74.4991,74.5232,51410.0
2019-10-16 09:50:00,92.67,92.71,92.62,92.68,48198.0,74.5393,74.5715,74.4991,74.5473,48198.0
2019-10-16 09:55:00,92.68,92.85,92.68,92.83,65761.0,74.5473,74.6841,74.5473,74.668,65761.0
2019-10-16 10:00:00,92.83,92.91,92.78,92.91,156510.0,74.668,74.7323,74.6278,74.7323,156510.0
2019-10-16 10:05:00,92.91,92.94,92.84,92.88,50552.0,74.7323,74.7565,74.676,74.7082,50552.0
2019-10-16 10:10:00,92.88,92.95,92.87,92.93,33247.0,74.7082,74.7645,74.7002,74.7484,33247.0
2019-10-16 10:15:00,92.92,92.97,92.89,92.94,35101.0,74.7404,74.7806,74.7163,74.7565,35101.0
2019-10-16 10:20:00,92.94,92.94,92.89,92.91,61419.0,74.7565,74.7565,74.7163,74.7323,61419.0
2019-10-16 10:25:00,92.9,92.93,92.85,92.91,41708.0,74.7243,74.7484,74.6841,74.7323,41708.0
2019-10-16 10:30:00,92.92,92.98,92.91,92.95,20844.0,74.7404,74.7887,74.7323,74.7645,20844.0
2019-10-16 10:35:00,92.95,92.95,92.89,92.91,18876.0,74.7645,74.7645,74.7163,74.7323,18876.0
2019-10-16 10:40:00,92.91,92.92,92.86,92.91,32340.0,74.7323,74.7404,74.6921,74.7323,32340.0
2019-10-16 10:45:00,92.92,93.05,92.91,93.01,89941.0,74.7404,74.845,74.7323,74.8128,89941.0
2019-10-16 10:50:00,93.01,93.01,92.94,92.96,23282.0,74.8128,74.8128,74.7565,74.7726,23282.0
2019-10-16 10:55:00,92.95,93.0,92.92,92.98,17528.0,74.7645,74.8047,74.7404,74.7887,17528.0
2019-10-16 11:00:00,92.97,92.99,92.94,92.95,18122.0,74.7806,74.7967,74.7565,74.7645,18122.0
2019-10-16 11:05:00,92.95,93.0,92.95,92.96,7667.0,74.7645,74.8047,74.7645,74.7726,7667.0
2019-10-16 11:10:00,92.95,92.99,92.95,92.98,15520.0,74.7645,74.7967,74.7645,74.7887,15520.0
2019-10-16 11:15:00,92.98,92.99,92.87,92.88,20280.0,74.7887,74.7967,74.7002,74.7082,20280.0
2019-10-16 11:20:00,92.89,92.92,92.86,92.92,4809.0,74.7163,74.7404,74.6921,74.7404,4809.0
2019-10-16 11:25:00,92.93,92.96,92.91,92.94,7299.0,74.7484,74.7726,74.7323,74.7565,7299.0
2019-10-16 11:30:00,92.95,92.95,92.81,92.82,27130.0,74.7645,74.7645,74.6519,74.66,27130.0
2019-10-16 11:35:00,92.81,92.81,92.76,92.76,14194.0,74.6519,74.6519,74.6117,74.6117,14194.0
2019-10-16 11:40:00,92.76,92.82,92.74,92.81,8662.0,74.6117,74.66,74.5956,74.6519,8662.0
2019-10-16 11:45:00,92.82,92.88,92.81,92.88,15558.0,74.66,74.7082,74.6519,74.7082,15558.0
2019-10-16 11:50:00,92.88,92.91,92.86,92.88,22137.0,74.7082,74.7323,74.6921,74.7082,22137.0
2019-10-16 11:55:00,92.84,92.84,92.81,92.81,3909.0,74.676,74.676,74.6519,74.6519,3909.0
2019-10-16 12:00:00,92.8,92.88,92.8,92.84,11214.0,74.6439,74.7082,74.6439,74.676,11214.0
2019-10-16 12:05:00,92.85,92.89,92.84,92.88,8689.0,74.6841,74.7163,74.676,74.7082,8689.0
2019-10-16 12:10:00,92.89,92.89,92.84,92.86,10251.0,74.7163,74.7163,74.676,74.6921,10251.0
2019-10-16 12:15:00,92.86,92.87,92.83,92.86,7427.0,74.6921,74.7002,74.668,74.6921,7427.0
2019-10-16 12:20:00,92.85,92.88,92.85,92.88,8494.0,74.6841,74.7082,74.6841,74.7082,8494.0
2019-10-16 12:25:00,92.88,92.89,92.86,92.86,15936.0,74.7082,74.7163,74.6921,74.6921,15936.0
2019-10-16 12:30:00,92.87,92.9,92.85,92.9,10630.0,74.7002,74.7243,74.6841,74.7243,10630.0
2019-10-16 12:35:00,92.9,92.92,92.89,92.91,7287.0,74.7243,74.7404,74.7163,74.7323,7287.0
2019-10-16 12:40:00,92.9,92.91,92.86,92.87,8618.0,74.7243,74.7323,74.6921,74.7002,8618.0
2019-10-16 12:45:00,92.87,92.9,92.86,92.89,21089.0,74.7002,74.7243,74.6921,74.7163,21089.0
2019-10-16 12:50:00,92.89,92.89,92.84,92.86,6684.0,74.7163,74.7163,74.676,74.6921,6684.0
2019-10-16 12:55:00,92.85,92.91,92.85,92.91,24507.0,74.6841,74.7323,74.6841,74.7323,24507.0
2019-10-16 13:00:00,92.9,92.92,92.86,92.86,7484.0,74.7243,74.7404,74.6921,74.6921,7484.0
2019-10-16 13:05:00,92.84,92.85,92.79,92.81,74655.0,74.676,74.6841,74.6358,74.6519,74655.0
2019-10-16 13:10:00,92.79,92.79,92.75,92.78,12723.0,74.6358,74.6358,74.6037,74.6278,12723.0
2019-10-16 13:15:00,92.78,92.78,92.74,92.75,17605.0,74.6278,74.6278,74.5956,74.6037,17605.0
2019-10-16 13:20:00,92.76,92.77,92.73,92.73,5963.0,74.6117,74.6197,74.5876,74.5876,5963.0
2019-10-16 13:25:00,92.74,92.8,92.7,92.8,13235.0,74.5956,74.6439,74.5634,74.6439,13235.0
2019-10-16 13:30:00,92.79,92.87,92.79,92.86,14461.0,74.6358,74.7002,74.6358,74.6921,14461.0
2019-10-16 13:35:00,92.87,92.9,92.85,92.85,14268.0,74.7002,74.7243,74.6841,74.6841,14268.0
2019-10-16 13:40:00,92.85,92.86,92.78,92.83,28033.0,74.6841,74.6921,74.6278,74.668,28033.0
2019-10-16 13:45:00,92.83,92.83,92.78,92.81,20991.0,74.668,74.668,74.6278,74.6519,20991.0
2019-10-16 13:50:00,92.82,92.83,92.76,92.76,8484.0,74.66,74.668,74.6117,74.6117,8484.0
2019-10-16 13:55:00,92.76,92.76,92.72,92.72,17579.0,74.6117,74.6117,74.5795,74.5795,17579.0
2019-10-16 14:00:00,92.72,92.78,92.69,92.77,49623.0,74.5795,74.6278,74.5554,74.6197,49623.0
2019-10-16 14:05:00,92.78,92.78,92.69,92.72,54191.0,74.6278,74.6278,74.5554,74.5795,54191.0
2019-10-16 14:10:00,92.72,92.76,92.71,92.73,24409.0,74.5795,74.6117,74.5715,74.5876,24409.0
2019-10-16 14:15:00,92.73,92.77,92.72,92.76,23948.0,74.5876,74.6197,74.5795,74.6117,23948.0
2019-10-16 14:20:00,92.76,92.76,92.67,92.69,46705.0,74.6117,74.6117,74.5393,74.5554,46705.0
2019-10-16 14:25:00,92.69,92.71,92.65,92.66,16678.0,74.5554,74.5715,74.5232,74.5313,16678.0
2019-10-16 14:30:00,92.67,92.81,92.66,92.81,61069.0,74.5393,74.6519,74.5313,74.6519,61069.0
2019-10-16 14:35:00,92.81,92.85,92.8,92.83,29398.0,74.6519,74.6841,74.6439,74.668,29398.0
2019-10-16 14:40:00,92.83,92.87,92.81,92.81,8556.0,74.668,74.7002,74.6519,74.6519,8556.0
2019-10-16 14:45:00,92.82,92.82,92.79,92.8,10657.0,74.66,74.66,74.6358,74.6439,10657.0
2019-10-16 14:50:00,92.82,92.85,92.81,92.84,11794.0,74.66,74.6841,74.6519,74.676,11794.0
2019-10-16 14:55:00,92.84,92.86,92.81,92.85,12133.0,74.676,74.6921,74.6519,74.6841,12133.0
2019-10-16 15:00:00,92.84,92.86,92.81,92.84,19539.0,74.676,74.6921,74.6519,74.676,19539.0
2019-10-16 15:05:00,92.83,92.91,92.83,92.88,63636.0,74.668,74.7323,74.668,74.7082,63636.0
2019-10-16 15:10:00,92.87,92.88,92.82,92.88,25217.0,74.7002,74.7082,74.66,74.7082,25217.0
2019-10-16 15:15:00,92.88,92.9,92.83,92.88,25072.0,74.7082,74.7243,74.668,74.7082,25072.0
2019-10-16 15:20:00,92.89,92.96,92.89,92.94,60595.0,74.7163,74.7726,74.7163,74.7565,60595.0
2019-10-16 15:25:00,92.94,92.97,92.93,92.96,24655.0,74.7565,74.7806,74.7484,74.7726,24655.0
2019-10-16 15:30:00,92.96,93.01,92.95,93.0,25319.0,74.7726,74.8128,74.7645,74.8047,25319.0
2019-10-16 15:35:00,93.0,93.09,92.99,93.08,36075.0,74.8047,74.8771,74.7967,74.8691,36075.0
2019-10-16 15:40:00,93.07,93.08,93.02,93.02,27833.0,74.861,74.8691,74.8208,74.8208,27833.0
2019-10-16 15:45:00,93.02,93.18,93.01,93.12,88258.0,74.8208,74.9495,74.8128,74.9013,88258.0
2019-10-16 15:50:00,93.11,93.21,93.1,93.21,166913.0,74.8932,74.9737,74.8852,74.9737,166913.0
2019-10-16 15:55:00,93.2,93.22,93.16,93.18,256456.0,74.9656,74.9817,74.9334,74.9495,256456.0
2019-10-17 09:30:00,93.34,93.49,93.25,93.4,73055.0,75.0782,75.1989,75.0058,75.1265,73055.0
2019-10-17 09:35:00,93.39,93.49,93.35,93.43,43439.0,75.1184,75.1989,75.0863,75.1506,43439.0
2019-10-17 09:40:00,93.43,93.5,93.41,93.5,85532.0,75.1506,75.2069,75.1345,75.2069,85532.0
2019-10-17 09:45:00,93.49,93.59,93.49,93.59,88765.0,75.1989,75.2793,75.1989,75.2793,88765.0
2019-10-17 09:50:00,93.6,93.64,93.51,93.63,28354.0,75.2874,75.3195,75.215,75.3115,28354.0
2019-10-17 09:55:00,93.62,93.78,93.62,93.78,40678.0,75.3034,75.4321,75.3034,75.4321,40678.0
2019-10-17 10:00:00,93.75,93.86,93.73,93.75,19724.0,75.408,75.4965,75.3919,75.408,19724.0
2019-10-17 10:05:00,93.76,93.77,93.67,93.71,21188.0,75.416,75.4241,75.3437,75.3758,21188.0
2019-10-17 10:10:00,93.7,93.79,93.7,93.7,23326.0,75.3678,75.4402,75.3678,75.3678,23326.0
2019-10-17 10:15:00,93.71,93.8,93.7,93.76,10990.0,75.3758,75.4482,75.3678,75.416,10990.0
2019-10-17 10:20:00,93.77,93.8,93.73,93.78,11478.0,75.4241,75.4482,75.3919,75.4321,11478.0
2019-10-17 10:25:00,93.76,93.79,93.73,93.77,23768.0,75.416,75.4402,75.3919,75.4241,23768.0
2019-10-17 10:30:00,93.77,93.79,93.72,93.73,28690.0,75.4241,75.4402,75.3839,75.3919,28690.0
2019-10-17 10:35:00,93.72,93.75,93.68,93.74,18872.0,75.3839,75.408,75.3517,75.4,18872.0
2019-10-17 10:40:00,93.75,93.82,93.75,93.79,31193.0,75.408,75.4643,75.408,75.4402,31193.0
2019-10-17 10:45:00,93.82,93.82,93.64,93.65,93070.0,75.4643,75.4643,75.3195,75.3276,93070.0
2019-10-17 10:50:00,93.63,93.69,93.57,93.57,20401.0,75.3115,75.3597,75.2632,75.2632,20401.0
2019-10-17 10:55:00,93.56,93.67,93.55,93.64,13616.0,75.2552,75.3437,75.2471,75.3195,13616.0
2019-10-17 11:00:00,93.63,93.63,93.53,93.58,21796.0,75.3115,75.3115,75.231,75.2713,21796.0
2019-10-17 11:05:00,93.57,93.64,93.55,93.55,11506.0,75.2632,75.3195,75.2471,75.2471,11506.0
2019-10-17 11:10:00,93.55,93.68,93.55,93.66,7522.0,75.2471,75.3517,75.2471,75.3356,7522.0
2019-10-17 11:15:00,93.67,93.72,93.66,93.69,16786.0,75.3437,75.3839,75.3356,75.3597,16786.0
2019-10-17 11:20:00,93.7,93.74,93.69,93.71,8001.0,75.3678,75.4,75.3597,75.3758,8001.0
2019-10-17 11:25:00,93.72,93.73,93.65,93.68,60671.0,75.3839,75.3919,75.3276,75.3517,60671.0
2019-10-17 11:30:00,93.69,93.69,93.62,93.64,14369.0,75.3597,75.3597,75.3034,75.3195,14369.0
2019-10-17 11:35:00,93.65,93.67,93.63,93.66,6020.0,75.3276,75.3437,75.3115,75.3356,6020.0
2019-10-17 11:40:00,93.65,93.69,93.64,93.66,44717.0,75.3276,75.3597,75.3195,75.3356,44717.0
2019-10-17 11:45:00,93.66,93.66,93.59,93.65,42080.0,75.3356,75.3356,75.2793,75.3276,42080.0
2019-10-17 11:50:00,93.66,93.67,93.57,93.62,24628.0,75.3356,75.3437,75.2632,75.3034,24628.0
2019-10-17 11:55:00,93.62,93.64,93.6,93.62,7686.0,75.3034,75.3195,75.2874,75.3034,7686.0
2019-10-17 12:00:00,93.63,93.64,93.6,93.64,83778.0,75.3115,75.3195,75.2874,75.3195,83778.0
2019-10-17 12:05:00,93.64,93.71,93.64,93.67,10657.0,75.3195,75.3758,75.3195,75.3437,10657.0
2019-10-17 12:10:00,93.67,93.71,93.67,93.71,5790.0,75.3437,75.3758,75.3437,75.3758,5790.0
2019-10-17 12:15:00,93.7,93.72,93.67,93.7,25193.0,75.3678,75.3839,75.3437,75.3678,25193.0
2019-10-17 12:20:00,93.7,93.75,93.68,93.75,11377.0,75.3678,75.408,75.3517,75.408,11377.0
2019-10-17 12:25:00,93.75,93.81,93.75,93.8,45461.0,75.408,75.4563,75.408,75.4482,45461.0
2019-10-17 12:30:00,93.81,93.81,93.77,93.8,35928.0,75.4563,75.4563,75.4241,75.4482,35928.0
2019-10-17 12:35:00,93.81,93.85,93.79,93.85,73491.0,75.4563,75.4884,75.4402,75.4884,73491.0
2019-10-17 12:40:00,93.85,93.87,93.84,93.84,79150.0,75.4884,75.5045,75.4804,75.4804,79150.0
2019-10-17 12:45:00,93.83,93.86,93.8,93.82,15360.0,75.4724,75.4965,75.4482,75.4643,15360.0
2019-10-17 12:50:00,93.81,93.9,93.81,93.9,12718.0,75.4563,75.5287,75.4563,75.5287,12718.0
2019-10-17 12:55:00,93.9,93.93,93.89,93.92,15994.0,75.5287,75.5528,75.5206,75.5447,15994.0
2019-10-17 13:00:00,93.92,93.93,93.91,93.93,87097.0,75.5447,75.5528,75.5367,75.5528,87097.0
2019-10-17 13:05:00,93.92,93.92,93.88,93.9,12503.0,75.5447,75.5447,75.5126,75.5287,12503.0
2019-10-17 13:10:00,93.91,93.92,93.86,93.87,4490.0,75.5367,75.5447,75.4965,75.5045,4490.0
2019-10-17 13:15:00,93.87,93.93,93.85,93.93,11102.0,75.5045,75.5528,75.4884,75.5528,11102.0
2019-10-17 13:20:00,93.91,93.93,93.86,93.87,20856.0,75.5367,75.5528,75.4965,75.5045,20856.0
2019-10-17 13:25:00,93.87,93.92,93.86,93.91,56244.0,75.5045,75.5447,75.4965,75.5367,56244.0
2019-10-17 13:30:00,93.9,93.93,93.89,93.91,60342.0,75.5287,75.5528,75.5206,75.5367,60342.0
2019-10-17 13:35:00,93.91,93.93,93.87,93.87,21426.0,75.5367,75.5528,75.5045,75.5045,21426.0
2019-10-17 13:40:00,93.87,93.88,93.82,93.83,28441.0,75.5045,75.5126,75.4643,75.4724,28441.0
2019-10-17 13:45:00,93.83,93.86,93.81,93.85,26397.0,75.4724,75.4965,75.4563,75.4884,26397.0
2019-10-17 13:50:00,93.85,93.86,93.83,93.85,46466.0,75.4884,75.4965,75.4724,75.4884,46466.0
2019-10-17 13:55:00,93.85,93.85,93.83,93.84,14694.0,75.4884,75.4884,75.4724,75.4804,14694.0
2019-10-17 14:00:00,93.84,93.85,93.7,93.74,14044.0,75.4804,75.4884,75.3678,75.4,14044.0
2019-10-17 14:05:00,93.73,93.84,93.73,93.83,92878.0,75.3919,75.4804,75.3919,75.4724,92878.0
2019-10-17 14:10:00,93.83,93.88,93.8,93.87,23254.0,75.4724,75.5126,75.4482,75.5045,23254.0
2019-10-17 14:15:00,93.87,93.88,93.85,93.87,32997.0,75.5045,75.5126,75.4884,75.5045,32997.0
2019-10-17 14:20:00,93.87,93.88,93.82,93.84,44706.0,75.5045,75.5126,75.4643,75.4804,44706.0
2019-10-17 14:25:00,93.84,93.87,93.84,93.86,21214.0,75.4804,75.5045,75.4804,75.4965,21214.0
2019-10-17 14:30:00,93.85,93.86,93.83,93.85,25277.0,75.4884,75.4965,75.4724,75.4884,25277.0
2019-10-17 14:35:00,93.86,93.9,93.85,93.89,8017.0,75.4965,75.5287,75.4884,75.5206,8017.0
2019-10-17 14:40:00,93.89,93.92,93.88,93.88,12873.0,75.5206,75.5447,75.5126,75.5126,12873.0
2019-10-17 14:45:00,93.89,93.93,93.88,93.93,36271.0,75.5206,75.5528,75.5126,75.5528,36271.0
2019-10-17 14:50:00,93.93,93.96,93.89,93.92,25722.0,75.5528,75.5769,75.5206,75.5447,25722.0
2019-10-17 14:55:00,93.91,93.93,93.86,93.87,9993.0,75.5367,75.5528,75.4965,75.5045,9993.0
2019-10-17 15:00:00,93.88,93.94,93.88,93.92,3984.0,75.5126,75.5608,75.5126,75.5447,3984.0
2019-10-17 15:05:00,93.93,93.95,93.89,93.91,19412.0,75.5528,75.5689,75.5206,75.5367,19412.0
2019-10-17 15:10:00,93.91,93.95,93.87,93.93,8648.0,75.5367,75.5689,75.5045,75.5528,8648.0
2019-10-17 15:15:00,93.93,93.94,93.89,93.9,15326.0,75.5528,75.5608,75.5206,75.5287,15326.0
2019-10-17 15:20:00,93.9,93.9,93.84,93.88,13310.0,75.5287,75.5287,75.4804,75.5126,13310.0
2019-10-17 15:25:00,93.88,93.89,93.81,93.82,60859.0,75.5126,75.5206,75.4563,75.4643,60859.0
2019-10-17 15:30:00,93.83,93.83,93.63,93.64,53685.0,75.4724,75.4724,75.3115,75.3195,53685.0
2019-10-17 15:35:00,93.65,93.75,93.65,93.75,38578.0,75.3276,75.408,75.3276,75.408,38578.0
2019-10-17 15:40:00,93.73,93.75,93.71,93.73,81098.0,75.3919,75.408,75.3758,75.3919,81098.0
2019-10-17 15:45:00,93.72,93.79,93.72,93.74,156208.0,75.3839,75.4402,75.3839,75.4,156208.0
2019-10-17 15:50:00,93.74,93.84,93.73,93.83,52091.0,75.4,75.4804,75.3919,75.4724,52091.0
2019-10-17 15:55:00,93.83,93.83,93.72,93.79,170481.0,75.4724,75.4724,75.3839,75.4402,170481.0
2019-10-18 09:30:00,93.73,93.93,93.72,93.76,48397.0,75.3919,75.5528,75.3839,75.416,48397.0
2019-10-18 09:35:00,93.77,93.89,93.69,93.69,33473.0,75.4241,75.5206,75.3597,75.3597,33473.0
2019-10-18 09:40:00,93.73,93.85,93.73,93.83,22242.0,75.3919,75.4884,75.3919,75.4724,22242.0
2019-10-18 09:45:00,93.84,93.84,93.72,93.75,42522.0,75.4804,75.4804,75.3839,75.408,42522.0
2019-10-18 09:50:00,93.76,93.81,93.69,93.73,22760.0,75.416,75.4563,75.3597,75.3919,22760.0
2019-10-18 09:55:00,93.74,93.87,93.73,93.85,14839.0,75.4,75.5045,75.3919,75.4884,14839.0
2019-10-18 10:00:00,93.88,93.91,93.77,93.78,19146.0,75.5126,75.5367,75.4241,75.4321,19146.0
2019-10-18 10:05:00,93.78,93.86,93.77,93.85,16408.0,75.4321,75.4965,75.4241,75.4884,16408.0
2019-10-18 10:10:00,93.86,93.91,93.83,93.88,13611.0,75.4965,75.5367,75.4724,75.5126,13611.0
2019-10-18 10:15:00,93.88,93.97,93.85,93.94,14666.0,75.5126,75.585,75.4884,75.5608,14666.0
2019-10-18 10:20:00,93.95,94.03,93.94,94.01,45233.0,75.5689,75.6332,75.5608,75.6171,45233.0
2019-10-18 10:25:00,94.01,94.05,93.99,94.03,17825.0,75.6171,75.6493,75.601,75.6332,17825.0
2019-10-18 10:30:00,94.02,94.02,93.96,93.98,40088.0,75.6252,75.6252,75.5769,75.593,40088.0
2019-10-18 10:35:00,93.98,94.07,93.97,94.07,13050.0,75.593,75.6654,75.585,75.6654,13050.0
2019-10-18 10:40:00,94.07,94.08,93.97,94.0,12082.0,75.6654,75.6734,75.585,75.6091,12082.0
2019-10-18 10:45:00,94.0,94.03,93.96,94.02,19944.0,75.6091,75.6332,75.5769,75.6252,19944.0
2019-10-18 10:50:00,94.02,94.1,94.0,94.05,38981.0,75.6252,75.6895,75.6091,75.6493,38981.0
2019-10-18 10:55:00,94.05,94.09,94.01,94.06,21791.0,75.6493,75.6815,75.6171,75.6574,21791.0
2019-10-18 11:00:00,94.06,94.13,94.06,94.11,10009.0,75.6574,75.7137,75.6574,75.6976,10009.0
2019-10-18 11:05:00,94.09,94.12,94.01,94.01,22003.0,75.6815,75.7056,75.6171,75.6171,22003.0
2019-10-18 11:10:00,94.01,94.11,94.01,94.11,45535.0,75.6171,75.6976,75.6171,75.6976,45535.0
2019-10-18 11:15:00,94.12,94.16,94.11,94.13,20453.0,75.7056,75.7378,75.6976,75.7137,20453.0
2019-10-18 11:20:00,94.13,94.17,94.09,94.11,16671.0,75.7137,75.7458,75.6815,75.6976,16671.0
2019-10-18 11:25:00,94.11,94.18,94.11,94.18,20151.0,75.6976,75.7539,75.6976,75.7539,20151.0
2019-10-18 11:30:00,94.18,94.19,94.11,94.13,95401.0,75.7539,75.7619,75.6976,75.7137,95401.0
2019-10-18 11:35:00,94.13,94.2,94.11,94.2,37215.0,75.7137,75.77,75.6976,75.77,37215.0
2019-10-18 11:40:00,94.2,94.2,94.15,94.15,8977.0,75.77,75.77,75.7297,75.7297,8977.0
2019-10-18 11:45:00,94.14,94.15,94.06,94.06,11831.0,75.7217,75.7297,75.6574,75.6574,11831.0
2019-10-18 11:50:00,94.03,94.08,94.0,94.07,31205.0,75.6332,75.6734,75.6091,75.6654,31205.0
2019-10-18 11:55:00,94.06,94.11,94.04,94.06,21545.0,75.6574,75.6976,75.6413,75.6574,21545.0
2019-10-18 12:00:00,94.04,94.08,94.01,94.02,17060.0,75.6413,75.6734,75.6171,75.6252,17060.0
2019-10-18 12:05:00,94.03,94.05,93.99,94.02,49569.0,75.6332,75.6493,75.601,75.6252,49569.0
2019-10-18 12:10:00,94.0,94.08,94.0,94.07,23403.0,75.6091,75.6734,75.6091,75.6654,23403.0
2019-10-18 12:15:00,94.07,94.07,94.0,94.02,37598.0,75.6654,75.6654,75.6091,75.6252,37598.0
2019-10-18 12:20:00,94.01,94.05,93.96,94.02,31033.0,75.6171,75.6493,75.5769,75.6252,31033.0
2019-10-18 12:25:00,94.02,94.1,94.02,94.1,18058.0,75.6252,75.6895,75.6252,75.6895,18058.0
2019-10-18 12:30:00,94.09,94.16,94.07,94.15,14362.0,75.6815,75.7378,75.6654,75.7297,14362.0
2019-10-18 12:35:00,94.16,94.21,94.13,94.14,26173.0,75.7378,75.778,75.7137,75.7217,26173.0
2019-10-18 12:40:00,94.13,94.16,94.12,94.16,28164.0,75.7137,75.7378,75.7056,75.7378,28164.0
2019-10-18 12:45:00,94.16,94.18,94.13,94.16,7900.0,75.7378,75.7539,75.7137,75.7378,7900.0
2019-10-18 12:50:00,94.15,94.17,94.14,94.14,7239.0,75.7297,75.7458,75.7217,75.7217,7239.0
2019-10-18 12:55:00,94.16,94.17,94.12,94.16,13321.0,75.7378,75.7458,75.7056,75.7378,13321.0
2019-10-18 13:00:00,94.17,94.17,94.13,94.16,11061.0,75.7458,75.7458,75.7137,75.7378,11061.0
2019-10-18 13:05:00,94.16,94.21,94.16,94.19,17954.0,75.7378,75.778,75.7378,75.7619,17954.0
2019-10-18 13:10:00,94.19,94.22,94.19,94.21,9402.0,75.7619,75.786,75.7619,75.778,9402.0
2019-10-18 13:15:00,94.22,94.3,94.21,94.29,41350.0,75.786,75.8504,75.778,75.8424,41350.0
2019-10-18 13:20:00,94.29,94.37,94.27,94.35,18115.0,75.8424,75.9067,75.8263,75.8906,18115.0
2019-10-18 13:25:00,94.36,94.36,94.32,94.33,12427.0,75.8987,75.8987,75.8665,75.8745,12427.0
2019-10-18 13:30:00,94.32,94.33,94.28,94.32,13325.0,75.8665,75.8745,75.8343,75.8665,13325.0
2019-10-18 13:35:00,94.32,94.33,94.29,94.3,11641.0,75.8665,75.8745,75.8424,75.8504,11641.0
2019-10-18 13:40:00,94.3,94.37,94.3,94.36,16179.0,75.8504,75.9067,75.8504,75.8987,16179.0
2019-10-18 13:45:00,94.36,94.41,94.35,94.37,8899.0,75.8987,75.9389,75.8906,75.9067,8899.0
2019-10-18 13:50:00,94.37,94.39,94.35,94.38,10034.0,75.9067,75.9228,75.8906,75.9147,10034.0
2019-10-18 13:55:00,94.39,94.44,94.38,94.44,22941.0,75.9228,75.963,75.9147,75.963,22941.0
2019-10-18 14:00:00,94.45,94.47,94.38,94.39,23221.0,75.9711,75.9871,75.9147,75.9228,23221.0
2019-10-18 14:05:00,94.39,94.47,94.39,94.47,27912.0,75.9228,75.9871,75.9228,75.9871,27912.0
2019-10-18 14:10:00,94.47,94.55,94.47,94.53,17363.0,75.9871,76.0515,75.9871,76.0354,17363.0
2019-10-18 14:15:00,94.52,94.57,94.52,94.56,69534.0,76.0274,76.0676,76.0274,76.0595,69534.0
2019-10-18 14:20:00,94.57,94.62,94.56,94.61,36972.0,76.0676,76.1078,76.0595,76.0997,36972.0
2019-10-18 14:25:00,94.6,94.61,94.55,94.58,19151.0,76.0917,76.0997,76.0515,76.0756,19151.0
2019-10-18 14:30:00,94.59,94.6,94.54,94.57,24921.0,76.0837,76.0917,76.0434,76.0676,24921.0
2019-10-18 14:35:00,94.56,94.59,94.55,94.58,14641.0,76.0595,76.0837,76.0515,76.0756,14641.0
2019-10-18 14:40:00,94.57,94.59,94.56,94.58,3962.0,76.0676,76.0837,76.0595,76.0756,3962.0
2019-10-18 14:45:00,94.57,94.59,94.55,94.56,7999.0,76.0676,76.0837,76.0515,76.0595,7999.0
2019-10-18 14:50:00,94.55,94.6,94.54,94.59,27823.0,76.0515,76.0917,76.0434,76.0837,27823.0
2019-10-18 14:55:00,94.58,94.6,94.58,94.59,17348.0,76.0756,76.0917,76.0756,76.0837,17348.0
2019-10-18 15:00:00,94.57,94.6,94.56,94.6,24125.0,76.0676,76.0917,76.0595,76.0917,24125.0
2019-10-18 15:05:00,94.6,94.64,94.59,94.61,30694.0,76.0917,76.1239,76.0837,76.0997,30694.0
2019-10-18 15:10:00,94.63,94.67,94.61,94.66,22456.0,76.1158,76.148,76.0997,76.14,22456.0
2019-10-18 15:15:00,94.65,94.65,94.6,94.62,12782.0,76.1319,76.1319,76.0917,76.1078,12782.0
2019-10-18 15:20:00,94.62,94.65,94.6,94.64,11982.0,76.1078,76.1319,76.0917,76.1239,11982.0
2019-10-18 15:25:00,94.65,94.65,94.52,94.53,39779.0,76.1319,76.1319,76.0274,76.0354,39779.0
2019-10-18 15:30:00,94.53,94.58,94.53,94.54,26117.0,76.0354,76.0756,76.0354,76.0434,26117.0
2019-10-18 15:35:00,94.54,94.6,94.5,94.52,29094.0,76.0434,76.0917,76.0113,76.0274,29094.0
2019-10-18 15:40:00,94.52,94.54,94.47,94.52,33531.0,76.0274,76.0434,75.9871,76.0274,33531.0
2019-10-18 15:45:00,94.52,94.57,94.49,94.52,58365.0,76.0274,76.0676,76.0032,76.0274,58365.0
2019-10-18 15:50:00,94.52,94.58,94.49,94.57,63786.0,76.0274,76.0756,76.0032,76.0676,63786.0
2019-10-18 15:55:00,94.57,94.62,94.53,94.53,141368.0,76.0676,76.1078,76.0354,76.0354,141368.0
2019-10-21 09:30:00,94.64,94.72,94.59,94.61,125104.0,76.1239,76.1882,76.0837,76.0997,125104.0
2019-10-21 09:35:00,94.61,94.62,94.41,94.48,62631.0,76.0997,76.1078,75.9389,75.9952,62631.0
2019-10-21 09:40:00,94.48,94.57,94.46,94.54,77957.0,75.9952,76.0676,75.9791,76.0434,77957.0
2019-10-21 09:45:00,94.55,94.6,94.54,94.59,47585.0,76.0515,76.0917,76.0434,76.0837,47585.0
2019-10-21 09:50:00,94.57,94.58,94.5,94.51,29557.0,76.0676,76.0756,76.0113,76.0193,29557.0
2019-10-21 09:55:00,94.49,94.57,94.49,94.54,38340.0,76.0032,76.0676,76.0032,76.0434,38340.0
2019-10-21 10:00:00,94.54,94.76,94.54,94.73,60261.0,76.0434,76.2204,76.0434,76.1963,60261.0
2019-10-21 10:05:00,94.74,94.85,94.72,94.84,39598.0,76.2043,76.2928,76.1882,76.2847,39598.0
2019-10-21 10:10:00,94.83,94.88,94.77,94.78,25351.0,76.2767,76.3169,76.2284,76.2365,25351.0
2019-10-21 10:15:00,94.78,94.84,94.72,94.83,22918.0,76.2365,76.2847,76.1882,76.2767,22918.0
2019-10-21 10:20:00,94.82,94.88,94.82,94.86,14879.0,76.2687,76.3169,76.2687,76.3008,14879.0
2019-10-21 10:25:00,94.86,94.94,94.83,94.92,10712.0,76.3008,76.3652,76.2767,76.3491,10712.0
2019-10-21 10:30:00,94.92,94.97,94.88,94.93,17334.0,76.3491,76.3893,76.3169,76.3571,17334.0
2019-10-21 10:35:00,94.92,94.98,94.92,94.97,21362.0,76.3491,76.3974,76.3491,76.3893,21362.0
2019-10-21 10:40:00,94.97,95.02,94.97,94.98,33243.0,76.3893,76.4295,76.3893,76.3974,33243.0
2019-10-21 10:45:00,94.98,94.99,94.87,94.9,19383.0,76.3974,76.4054,76.3089,76.333,19383.0
2019-10-21 10:50:00,94.9,94.91,94.8,94.84,31922.0,76.333,76.3411,76.2526,76.2847,31922.0
2019-10-21 10:55:00,94.84,94.87,94.78,94.82,11213.0,76.2847,76.3089,76.2365,76.2687,11213.0
2019-10-21 11:00:00,94.83,94.87,94.77,94.77,19937.0,76.2767,76.3089,76.2284,76.2284,19937.0
2019-10-21 11:05:00,94.77,94.81,94.71,94.81,11939.0,76.2284,76.2606,76.1802,76.2606,11939.0
2019-10-21 11:10:00,94.8,94.87,94.8,94.83,15622.0,76.2526,76.3089,76.2526,76.2767,15622.0
2019-10-21 11:15:00,94.81,94.81,94.77,94.79,8426.0,76.2606,76.2606,76.2284,76.2445,8426.0
2019-10-21 11:20:00,94.79,94.81,94.78,94.8,8412.0,76.2445,76.2606,76.2365,76.2526,8412.0
2019-10-21 11:25:00,94.8,94.83,94.79,94.81,12902.0,76.2526,76.2767,76.2445,76.2606,12902.0
2019-10-21 11:30:00,94.81,94.84,94.78,94.81,9281.0,76.2606,76.2847,76.2365,76.2606,9281.0
2019-10-21 11:35:00,94.82,94.83,94.79,94.8,9774.0,76.2687,76.2767,76.2445,76.2526,9774.0
2019-10-21 11:40:00,94.8,94.8,94.77,94.79,9516.0,76.2526,76.2526,76.2284,76.2445,9516.0
2019-10-21 11:45:00,94.79,94.8,94.77,94.78,10789.0,76.2445,76.2526,76.2284,76.2365,10789.0
2019-10-21 11:50:00,94.77,94.81,94.75,94.81,6386.0,76.2284,76.2606,76.2124,76.2606,6386.0
2019-10-21 11:55:00,94.81,94.83,94.78,94.79,5176.0,76.2606,76.2767,76.2365,76.2445,5176.0
2019-10-21 12:00:00,94.8,94.8,94.72,94.75,11756.0,76.2526,76.2526,76.1882,76.2124,11756.0
2019-10-21 12:05:00,94.73,94.76,94.7,94.71,11056.0,76.1963,76.2204,76.1721,76.1802,11056.0
2019-10-21 12:10:00,94.71,94.74,94.7,94.72,36716.0,76.1802,76.2043,76.1721,76.1882,36716.0
2019-10-21 12:15:00,94.73,94.73,94.69,94.7,54117.0,76.1963,76.1963,76.1641,76.1721,54117.0
2019-10-21 12:20:00,94.7,94.72,94.66,94.69,58947.0,76.1721,76.1882,76.14,76.1641,58947.0
2019-10-21 12:25:00,94.69,94.71,94.63,94.65,14980.0,76.1641,76.1802,76.1158,76.1319,14980.0
2019-10-21 12:30:00,94.65,94.71,94.63,94.71,11642.0,76.1319,76.1802,76.1158,76.1802,11642.0
2019-10-21 12:35:00,94.7,94.73,94.69,94.71,9600.0,76.1721,76.1963,76.1641,76.1802,9600.0
2019-10-21 12:40:00,94.7,94.74,94.7,94.71,6341.0,76.1721,76.2043,76.1721,76.1802,6341.0
2019-10-21 12:45:00,94.71,94.71,94.66,94.69,20464.0,76.1802,76.1802,76.14,76.1641,20464.0
2019-10-21 12:50:00,94.68,94.76,94.68,94.74,29023.0,76.1561,76.2204,76.1561,76.2043,29023.0
2019-10-21 12:55:00,94.74,94.76,94.71,94.72,26803.0,76.2043,76.2204,76.1802,76.1882,26803.0
2019-10-21 13:00:00,94.71,94.81,94.71,94.8,23669.0,76.1802,76.2606,76.1802,76.2526,23669.0
2019-10-21 13:05:00,94.8,94.84,94.8,94.83,10608.0,76.2526,76.2847,76.2526,76.2767,10608.0
2019-10-21 13:10:00,94.84,94.84,94.81,94.83,8928.0,76.2847,76.2847,76.2606,76.2767,8928.0
2019-10-21 13:15:00,94.82,94.84,94.81,94.83,11278.0,76.2687,76.2847,76.2606,76.2767,11278.0
2019-10-21 13:20:00,94.84,94.86,94.83,94.85,6518.0,76.2847,76.3008,76.2767,76.2928,6518.0
2019-10-21 13:25:00,94.85,94.92,94.84,94.91,13958.0,76.2928,76.3491,76.2847,76.3411,13958.0
2019-10-21 13:30:00,94.9,94.92,94.87,94.88,13650.0,76.333,76.3491,76.3089,76.3169,13650.0
2019-10-21 13:35:00,94.88,94.89,94.78,94.78,53378.0,76.3169,76.325,76.2365,76.2365,53378.0
2019-10-21 13:40:00,94.79,94.81,94.77,94.8,12972.0,76.2445,76.2606,76.2284,76.2526,12972.0
2019-10-21 13:45:00,94.81,94.87,94.8,94.85,9062.0,76.2606,76.3089,76.2526,76.2928,9062.0
2019-10-21 13:50:00,94.85,94.86,94.8,94.82,12973.0,76.2928,76.3008,76.2526,76.2687,12973.0
2019-10-21 13:55:00,94.82,94.83,94.77,94.8,23576.0,76.2687,76.2767,76.2284,76.2526,23576.0
2019-10-21 14:00:00,94.81,94.87,94.81,94.87,12790.0,76.2606,76.3089,76.2606,76.3089,12790.0
2019-10-21 14:05:00,94.88,94.99,94.88,94.98,22585.0,76.3169,76.4054,76.3169,76.3974,22585.0
2019-10-21 14:10:00,94.99,95.03,94.98,95.01,8293.0,76.4054,76.4376,76.3974,76.4215,8293.0
2019-10-21 14:15:00,95.01,95.04,94.99,95.0,13491.0,76.4215,76.4456,76.4054,76.4134,13491.0
2019-10-21 14:20:00,95.0,95.02,94.97,94.98,11672.0,76.4134,76.4295,76.3893,76.3974,11672.0
2019-10-21 14:25:00,94.98,94.99,94.95,94.97,11682.0,76.3974,76.4054,76.3732,76.3893,11682.0
2019-10-21 14:30:00,94.98,95.0,94.92,94.93,10717.0,76.3974,76.4134,76.3491,76.3571,10717.0
2019-10-21 14:35:00,94.92,94.98,94.92,94.97,19576.0,76.3491,76.3974,76.3491,76.3893,19576.0
2019-10-21 14:40:00,94.98,95.06,94.98,95.03,148214.0,76.3974,76.4617,76.3974,76.4376,148214.0
2019-10-21 14:45:00,95.04,95.09,95.03,95.09,64798.0,76.4456,76.4858,76.4376,76.4858,64798.0
2019-10-21 14:50:00,95.08,95.09,95.04,95.06,16921.0,76.4778,76.4858,76.4456,76.4617,16921.0
2019-10-21 14:55:00,95.06,95.1,95.06,95.08,13922.0,76.4617,76.4939,76.4617,76.4778,13922.0
2019-10-21 15:00:00,95.08,95.13,95.07,95.12,13656.0,76.4778,76.518,76.4697,76.51,13656.0
2019-10-21 15:05:00,95.12,95.14,95.08,95.1,19290.0,76.51,76.5261,76.4778,76.4939,19290.0
2019-10-21 15:10:00,95.1,95.14,95.09,95.14,15871.0,76.4939,76.5261,76.4858,76.5261,15871.0
2019-10-21 15:15:00,95.14,95.14,95.07,95.08,30558.0,76.5261,76.5261,76.4697,76.4778,30558.0
2019-10-21 15:20:00,95.08,95.09,94.97,94.98,24681.0,76.4778,76.4858,76.3893,76.3974,24681.0
2019-10-21 15:25:00,94.98,95.06,94.96,95.04,49947.0,76.3974,76.4617,76.3813,76.4456,49947.0
2019-10-21 15:30:00,95.04,95.06,94.98,95.01,48071.0,76.4456,76.4617,76.3974,76.4215,48071.0
2019-10-21 15:35:00,95.01,95.06,95.01,95.05,31858.0,76.4215,76.4617,76.4215,76.4537,31858.0
2019-10-21 15:40:00,95.06,95.14,95.04,95.13,48642.0,76.4617,76.5261,76.4456,76.518,48642.0
2019-10-21 15:45:00,95.13,95.2,95.12,95.18,57504.0,76.518,76.5743,76.51,76.5582,57504.0
2019-10-21 15:50:00,95.19,95.21,95.16,95.19,44321.0,76.5663,76.5824,76.5421,76.5663,44321.0
2019-10-21 15:55:00,95.19,95.29,95.19,95.25,179346.0,76.5663,76.6467,76.5663,76.6145,179346.0
2019-10-22 09:30:00,95.51,95.51,95.14,95.2,67658.0,76.8237,76.8237,76.5261,76.5743,67658.0
2019-10-22 09:35:00,95.19,95.26,95.12,95.23,36601.0,76.5663,76.6226,76.51,76.5984,36601.0
2019-10-22 09:40:00,95.23,95.3,95.16,95.3,88550.0,76.5984,76.6547,76.5421,76.6547,88550.0
2019-10-22 09:45:00,95.29,95.31,95.24,95.3,46293.0,76.6467,76.6628,76.6065,76.6547,46293.0
2019-10-22 09:50:00,95.31,95.37,95.31,95.33,19284.0,76.6628,76.7111,76.6628,76.6789,19284.0
2019-10-22 09:55:00,95.32,95.44,95.29,95.38,15913.0,76.6708,76.7674,76.6467,76.7191,15913.0
2019-10-22 10:00:00,95.39,95.43,95.28,95.29,24399.0,76.7271,76.7593,76.6387,76.6467,24399.0
2019-10-22 10:05:00,95.29,95.44,95.28,95.38,44160.0,76.6467,76.7674,76.6387,76.7191,44160.0
2019-10-22 10:10:00,95.39,95.44,95.35,95.36,29703.0,76.7271,76.7674,76.695,76.703,29703.0
2019-10-22 10:15:00,95.36,95.37,95.26,95.29,25375.0,76.703,76.7111,76.6226,76.6467,25375.0
2019-10-22 10:20:00,95.27,95.28,95.23,95.27,12368.0,76.6306,76.6387,76.5984,76.6306,12368.0
2019-10-22 10:25:00,95.28,95.31,95.23,95.27,76069.0,76.6387,76.6628,76.5984,76.6306,76069.0
2019-10-22 10:30:00,95.28,95.36,95.25,95.29,33742.0,76.6387,76.703,76.6145,76.6467,33742.0
2019-10-22 10:35:00,95.28,95.32,95.23,95.25,17391.0,76.6387,76.6708,76.5984,76.6145,17391.0
2019-10-22 10:40:00,95.26,95.28,95.2,95.21,16483.0,76.6226,76.6387,76.5743,76.5824,16483.0
2019-10-22 10:45:00,95.22,95.27,95.21,95.27,63419.0,76.5904,76.6306,76.5824,76.6306,63419.0
2019-10-22 10:50:00,95.25,95.29,95.23,95.25,24218.0,76.6145,76.6467,76.5984,76.6145,24218.0
2019-10-22 10:55:00,95.26,95.26,95.1,95.11,22157.0,76.6226,76.6226,76.4939,76.5019,22157.0
2019-10-22 11:00:00,95.1,95.12,95.05,95.09,26711.0,76.4939,76.51,76.4537,76.4858,26711.0
2019-10-22 11:05:00,95.11,95.18,95.1,95.11,34103.0,76.5019,76.5582,76.4939,76.5019,34103.0
2019-10-22 11:10:00,95.11,95.12,95.01,95.04,26336.0,76.5019,76.51,76.4215,76.4456,26336.0
2019-10-22 11:15:00,95.05,95.1,95.01,95.09,21445.0,76.4537,76.4939,76.4215,76.4858,21445.0
2019-10-22 11:20:00,95.1,95.15,95.08,95.12,32023.0,76.4939,76.5341,76.4778,76.51,32023.0
2019-10-22 11:25:00,95.11,95.13,95.08,95.1,31542.0,76.5019,76.518,76.4778,76.4939,31542.0
2019-10-22 11:30:00,95.11,95.12,95.06,95.08,50774.0,76.5019,76.51,76.4617,76.4778,50774.0
2019-10-22 11:35:00,95.08,95.13,95.07,95.1,25460.0,76.4778,76.518,76.4697,76.4939,25460.0
2019-10-22 11:40:00,95.09,95.11,95.06,95.09,62150.0,76.4858,76.5019,76.4617,76.4858,62150.0
2019-10-22 11:45:00,95.09,95.09,94.99,95.0,33060.0,76.4858,76.4858,76.4054,76.4134,33060.0
2019-10-22 11:50:00,95.0,95.0,94.89,94.89,26199.0,76.4134,76.4134,76.325,76.325,26199.0
2019-10-22 11:55:00,94.9,94.9,94.79,94.82,45940.0,76.333,76.333,76.2445,76.2687,45940.0
2019-10-22 12:00:00,94.82,94.89,94.82,94.84,15187.0,76.2687,76.325,76.2687,76.2847,15187.0
2019-10-22 12:05:00,94.84,94.87,94.81,94.83,15537.0,76.2847,76.3089,76.2606,76.2767,15537.0
2019-10-22 12:10:00,94.82,94.93,94.8,94.92,18827.0,76.2687,76.3571,76.2526,76.3491,18827.0
2019-10-22 12:15:00,94.92,94.98,94.92,94.98,6983.0,76.3491,76.3974,76.3491,76.3974,6983.0
2019-10-22 12:20:00,94.98,95.0,94.98,94.99,8420.0,76.3974,76.4134,76.3974,76.4054,8420.0
2019-10-22 12:25:00,94.98,95.04,94.98,95.02,11855.0,76.3974,76.4456,76.3974,76.4295,11855.0
2019-10-22 12:30:00,95.01,95.02,94.99,95.0,7341.0,76.4215,76.4295,76.4054,76.4134,7341.0
2019-10-22 12:35:00,95.01,95.03,95.0,95.03,6738.0,76.4215,76.4376,76.4134,76.4376,6738.0
2019-10-22 12:40:00,95.02,95.06,95.01,95.06,25252.0,76.4295,76.4617,76.4215,76.4617,25252.0
2019-10-22 12:45:00,95.06,95.07,95.04,95.06,18756.0,76.4617,76.4697,76.4456,76.4617,18756.0
2019-10-22 12:50:00,95.06,95.13,95.06,95.12,12949.0,76.4617,76.518,76.4617,76.51,12949.0
2019-10-22 12:55:00,95.11,95.15,95.1,95.13,4243.0,76.5019,76.5341,76.4939,76.518,4243.0
2019-10-22 13:00:00,95.14,95.24,95.14,95.22,42710.0,76.5261,76.6065,76.5261,76.5904,42710.0
2019-10-22 13:05:00,95.21,95.23,95.2,95.2,8166.0,76.5824,76.5984,76.5743,76.5743,8166.0
2019-10-22 13:10:00,95.19,95.22,95.14,95.18,19695.0,76.5663,76.5904,76.5261,76.5582,19695.0
2019-10-22 13:15:00,95.17,95.18,95.11,95.14,8951.0,76.5502,76.5582,76.5019,76.5261,8951.0
2019-10-22 13:20:00,95.14,95.17,95.13,95.16,6464.0,76.5261,76.5502,76.518,76.5421,6464.0
2019-10-22 13:25:00,95.16,95.17,95.12,95.13,7278.0,76.5421,76.5502,76.51,76.518,7278.0
2019-10-22 13:30:00,95.14,95.16,95.11,95.12,9262.0,76.5261,76.5421,76.5019,76.51,9262.0
2019-10-22 13:35:00,95.11,95.2,95.09,95.19,9135.0,76.5019,76.5743,76.4858,76.5663,9135.0
2019-10-22 13:40:00,95.19,95.2,95.17,95.19,14242.0,76.5663,76.5743,76.5502,76.5663,14242.0
2019-10-22 13:45:00,95.2,95.2,95.17,95.18,11850.0,76.5743,76.5743,76.5502,76.5582,11850.0
2019-10-22 13:50:00,95.18,95.18,95.14,95.17,7621.0,76.5582,76.5582,76.5261,76.5502,7621.0
2019-10-22 13:55:00,95.16,95.18,95.12,95.14,7616.0,76.5421,76.5582,76.51,76.5261,7616.0
2019-10-22 14:00:00,95.15,95.15,95.07,95.11,21559.0,76.5341,76.5341,76.4697,76.5019,21559.0
2019-10-22 14:05:00,95.11,95.17,95.1,95.17,18953.0,76.5019,76.5502,76.4939,76.5502,18953.0
2019-10-22 14:10:00,95.16,95.19,95.09,95.09,26794.0,76.5421,76.5663,76.4858,76.4858,26794.0
2019-10-22 14:15:00,95.09,95.11,95.01,95.02,35689.0,76.4858,76.5019,76.4215,76.4295,35689.0
2019-10-22 14:20:00,95.04,95.07,95.03,95.05,21639.0,76.4456,76.4697,76.4376,76.4537,21639.0
2019-10-22 14:25:00,95.05,95.06,94.98,95.02,22441.0,76.4537,76.4617,76.3974,76.4295,22441.0
2019-10-22 14:30:00,95.05,95.05,94.93,94.98,31527.0,76.4537,76.4537,76.3571,76.3974,31527.0
2019-10-22 14:35:00,95.01,95.09,95.0,95.08,36473.0,76.4215,76.4858,76.4134,76.4778,36473.0
2019-10-22 14:40:00,95.08,95.09,95.03,95.06,26883.0,76.4778,76.4858,76.4376,76.4617,26883.0
2019-10-22 14:45:00,95.05,95.06,95.01,95.06,27159.0,76.4537,76.4617,76.4215,76.4617,27159.0
2019-10-22 14:50:00,95.06,95.07,95.01,95.04,21514.0,76.4617,76.4697,76.4215,76.4456,21514.0
2019-10-22 14:55:00,95.03,95.09,94.97,95.03,19720.0,76.4376,76.4858,76.3893,76.4376,19720.0
2019-10-22 15:00:00,95.04,95.05,94.99,95.0,66287.0,76.4456,76.4537,76.4054,76.4134,66287.0
2019-10-22 15:05:00,94.99,95.11,94.98,95.1,30858.0,76.4054,76.5019,76.3974,76.4939,30858.0
2019-10-22 15:10:00,95.1,95.1,95.02,95.04,15978.0,76.4939,76.4939,76.4295,76.4456,15978.0
2019-10-22 15:15:00,95.05,95.07,94.98,95.01,27132.0,76.4537,76.4697,76.3974,76.4215,27132.0
2019-10-22 15:20:00,95.01,95.04,94.96,94.97,30120.0,76.4215,76.4456,76.3813,76.3893,30120.0
2019-10-22 15:25:00,94.96,95.05,94.95,95.05,29354.0,76.3813,76.4537,76.3732,76.4537,29354.0
2019-10-22 15:30:00,95.05,95.08,94.97,94.99,31060.0,76.4537,76.4778,76.3893,76.4054,31060.0
2019-10-22 15:35:00,94.99,95.02,94.91,94.92,30849.0,76.4054,76.4295,76.3411,76.3491,30849.0
2019-10-22 15:40:00,94.92,94.94,94.87,94.88,48209.0,76.3491,76.3652,76.3089,76.3169,48209.0
2019-10-22 15:45:00,94.88,94.92,94.82,94.92,56067.0,76.3169,76.3491,76.2687,76.3491,56067.0
2019-10-22 15:50:00,94.92,94.95,94.89,94.9,61786.0,76.3491,76.3732,76.325,76.333,61786.0
2019-10-22 15:55:00,94.9,94.99,94.9,94.94,166923.0,76.333,76.4054,76.333,76.3652,166923.0
2019-10-23 09:30:00,95.11,95.23,94.88,94.88,67143.0,76.5019,76.5984,76.3169,76.3169,67143.0
2019-10-23 09:35:00,94.88,94.95,94.71,94.76,28947.0,76.3169,76.3732,76.1802,76.2204,28947.0
2019-10-23 09:40:00,94.71,94.9,94.71,94.89,26150.0,76.1802,76.333,76.1802,76.325,26150.0
2019-10-23 09:45:00,94.9,94.93,94.84,94.93,17967.0,76.333,76.3571,76.2847,76.3571,17967.0
2019-10-23 09:50:00,94.93,95.04,94.91,94.98,44253.0,76.3571,76.4456,76.3411,76.3974,44253.0
2019-10-23 09:55:00,94.98,95.06,94.98,95.06,65205.0,76.3974,76.4617,76.3974,76.4617,65205.0
2019-10-23 10:00:00,95.06,95.24,95.06,95.2,31414.0,76.4617,76.6065,76.4617,76.5743,31414.0
2019-10-23 10:05:00,95.22,95.22,95.08,95.1,17600.0,76.5904,76.5904,76.4778,76.4939,17600.0
2019-10-23 10:10:00,95.11,95.24,95.11,95.19,15300.0,76.5019,76.6065,76.5019,76.5663,15300.0
2019-10-23 10:15:00,95.18,95.18,95.08,95.11,16050.0,76.5582,76.5582,76.4778,76.5019,16050.0
2019-10-23 10:20:00,95.11,95.22,95.1,95.21,27982.0,76.5019,76.5904,76.4939,76.5824,27982.0
2019-10-23 10:25:00,95.21,95.25,95.18,95.24,48047.0,76.5824,76.6145,76.5582,76.6065,48047.0
2019-10-23 10:30:00,95.23,95.25,95.17,95.21,17912.0,76.5984,76.6145,76.5502,76.5824,17912.0
2019-10-23 10:35:00,95.22,95.25,95.12,95.15,22324.0,76.5904,76.6145,76.51,76.5341,22324.0
2019-10-23 10:40:00,95.15,95.23,95.15,95.2,11947.0,76.5341,76.5984,76.5341,76.5743,11947.0
2019-10-23 10:45:00,95.21,95.24,95.16,95.21,13827.0,76.5824,76.6065,76.5421,76.5824,13827.0
2019-10-23 10:50:00,95.21,95.27,95.19,95.26,14148.0,76.5824,76.6306,76.5663,76.6226,14148.0
2019-10-23 10:55:00,95.26,95.27,95.15,95.18,11125.0,76.6226,76.6306,76.5341,76.5582,11125.0
2019-10-23 11:00:00,95.19,95.21,95.14,95.21,12151.0,76.5663,76.5824,76.5261,76.5824,12151.0
2019-10-23 11:05:00,95.21,95.24,95.15,95.15,30460.0,76.5824,76.6065,76.5341,76.5341,30460.0
2019-10-23 11:10:00,95.14,95.16,95.12,95.12,24224.0,76.5261,76.5421,76.51,76.51,24224.0
2019-10-23 11:15:00,95.13,95.14,95.06,95.08,25485.0,76.518,76.5261,76.4617,76.4778,25485.0
2019-10-23 11:20:00,95.08,95.08,95.02,95.05,15995.0,76.4778,76.4778,76.4295,76.4537,15995.0
2019-10-23 11:25:00,95.04,95.07,95.04,95.06,21393.0,76.4456,76.4697,76.4456,76.4617,21393.0
2019-10-23 11:30:00,95.06,95.09,95.04,95.06,30934.0,76.4617,76.4858,76.4456,76.4617,30934.0
2019-10-23 11:35:00,95.05,95.06,94.99,95.01,25454.0,76.4537,76.4617,76.4054,76.4215,25454.0
2019-10-23 11:40:00,95.01,95.02,94.97,94.98,23195.0,76.4215,76.4295,76.3893,76.3974,23195.0
2019-10-23 11:45:00,94.98,95.02,94.98,94.98,20652.0,76.3974,76.4295,76.3974,76.3974,20652.0
2019-10-23 11:50:00,94.99,95.01,94.95,94.98,35911.0,76.4054,76.4215,76.3732,76.3974,35911.0
2019-10-23 11:55:00,94.97,95.01,94.95,94.99,72837.0,76.3893,76.4215,76.3732,76.4054,72837.0
2019-10-23 12:00:00,94.99,95.04,94.93,94.94,20365.0,76.4054,76.4456,76.3571,76.3652,20365.0
2019-10-23 12:05:00,94.94,94.97,94.92,94.94,23357.0,76.3652,76.3893,76.3491,76.3652,23357.0
2019-10-23 12:10:00,94.93,94.97,94.92,94.96,76203.0,76.3571,76.3893,76.3491,76.3813,76203.0
2019-10-23 12:15:00,94.96,94.99,94.95,94.96,58520.0,76.3813,76.4054,76.3732,76.3813,58520.0
2019-10-23 12:20:00,94.95,94.95,94.86,94.86,28585.0,76.3732,76.3732,76.3008,76.3008,28585.0
2019-10-23 12:25:00,94.87,94.87,94.81,94.82,19034.0,76.3089,76.3089,76.2606,76.2687,19034.0
2019-10-23 12:30:00,94.81,94.81,94.73,94.76,14361.0,76.2606,76.2606,76.1963,76.2204,14361.0
2019-10-23 12:35:00,94.76,94.76,94.67,94.68,35171.0,76.2204,76.2204,76.148,76.1561,35171.0
2019-10-23 12:40:00,94.68,94.7,94.67,94.69,14967.0,76.1561,76.1721,76.148,76.1641,14967.0
2019-10-23 12:45:00,94.68,94.7,94.65,94.66,23313.0,76.1561,76.1721,76.1319,76.14,23313.0
2019-10-23 12:50:00,94.66,94.66,94.58,94.58,17286.0,76.14,76.14,76.0756,76.0756,17286.0
2019-10-23 12:55:00,94.59,94.59,94.51,94.52,24577.0,76.0837,76.0837,76.0193,76.0274,24577.0
2019-10-23 13:00:00,94.51,94.58,94.49,94.55,14947.0,76.0193,76.0756,76.0032,76.0515,14947.0
2019-10-23 13:05:00,94.54,94.55,94.46,94.46,41688.0,76.0434,76.0515,75.9791,75.9791,41688.0
2019-10-23 13:10:00,94.46,94.52,94.44,94.52,15730.0,75.9791,76.0274,75.963,76.0274,15730.0
2019-10-23 13:15:00,94.52,94.52,94.47,94.48,22749.0,76.0274,76.0274,75.9871,75.9952,22749.0
2019-10-23 13:20:00,94.48,94.49,94.43,94.47,10988.0,75.9952,76.0032,75.955,75.9871,10988.0
2019-10-23 13:25:00,94.47,94.57,94.47,94.57,23433.0,75.9871,76.0676,75.9871,76.0676,23433.0
2019-10-23 13:30:00,94.56,94.62,94.56,94.62,11384.0,76.0595,76.1078,76.0595,76.1078,11384.0
2019-10-23 13:35:00,94.62,94.67,94.62,94.63,13331.0,76.1078,76.148,76.1078,76.1158,13331.0
2019-10-23 13:40:00,94.62,94.64,94.6,94.64,31830.0,76.1078,76.1239,76.0917,76.1239,31830.0
2019-10-23 13:45:00,94.63,94.63,94.59,94.61,6259.0,76.1158,76.1158,76.0837,76.0997,6259.0
2019-10-23 13:50:00,94.61,94.67,94.6,94.65,8463.0,76.0997,76.148,76.0917,76.1319,8463.0
2019-10-23 13:55:00,94.65,94.65,94.6,94.62,9023.0,76.1319,76.1319,76.0917,76.1078,9023.0
2019-10-23 14:00:00,94.64,94.66,94.6,94.65,17857.0,76.1239,76.14,76.0917,76.1319,17857.0
2019-10-23 14:05:00,94.65,94.67,94.63,94.64,13014.0,76.1319,76.148,76.1158,76.1239,13014.0
2019-10-23 14:10:00,94.65,94.69,94.63,94.68,7417.0,76.1319,76.1641,76.1158,76.1561,7417.0
2019-10-23 14:15:00,94.67,94.67,94.62,94.64,20479.0,76.148,76.148,76.1078,76.1239,20479.0
2019-10-23 14:20:00,94.64,94.7,94.64,94.66,144387.0,76.1239,76.1721,76.1239,76.14,144387.0
2019-10-23 14:25:00,94.65,94.67,94.63,94.64,20112.0,76.1319,76.148,76.1158,76.1239,20112.0
2019-10-23 14:30:00,94.63,94.63,94.58,94.61,27240.0,76.1158,76.1158,76.0756,76.0997,27240.0
2019-10-23 14:35:00,94.63,94.66,94.6,94.6,19459.0,76.1158,76.14,76.0917,76.0917,19459.0
2019-10-23 14:40:00,94.61,94.63,94.6,94.63,9144.0,76.0997,76.1158,76.0917,76.1158,9144.0
2019-10-23 14:45:00,94.63,94.7,94.62,94.69,22178.0,76.1158,76.1721,76.1078,76.1641,22178.0
2019-10-23 14:50:00,94.69,94.72,94.66,94.71,9817.0,76.1641,76.1882,76.14,76.1802,9817.0
2019-10-23 14:55:00,94.71,94.77,94.7,94.74,96691.0,76.1802,76.2284,76.1721,76.2043,96691.0
2019-10-23 15:00:00,94.75,94.78,94.73,94.77,12874.0,76.2124,76.2365,76.1963,76.2284,12874.0
2019-10-23 15:05:00,94.78,94.83,94.75,94.82,31693.0,76.2365,76.2767,76.2124,76.2687,31693.0
2019-10-23 15:10:00,94.82,94.83,94.78,94.83,14453.0,76.2687,76.2767,76.2365,76.2767,14453.0
2019-10-23 15:15:00,94.83,94.87,94.81,94.83,82788.0,76.2767,76.3089,76.2606,76.2767,82788.0
2019-10-23 15:20:00,94.83,94.85,94.8,94.85,136742.0,76.2767,76.2928,76.2526,76.2928,136742.0
2019-10-23 15:25:00,94.85,94.86,94.77,94.82,32418.0,76.2928,76.3008,76.2284,76.2687,32418.0
2019-10-23 15:30:00,94.82,94.89,94.82,94.88,39563.0,76.2687,76.325,76.2687,76.3169,39563.0
2019-10-23 15:35:00,94.87,94.95,94.87,94.95,57069.0,76.3089,76.3732,76.3089,76.3732,57069.0
2019-10-23 15:40:00,94.95,94.96,94.9,94.91,40848.0,76.3732,76.3813,76.333,76.3411,40848.0
2019-10-23 15:45:00,94.91,95.01,94.9,95.0,81372.0,76.3411,76.4215,76.333,76.4134,81372.0
2019-10-23 15:50:00,95.0,95.11,95.0,95.08,105548.0,76.4134,76.5019,76.4134,76.4778,105548.0
2019-10-23 15:55:00,95.09,95.17,95.08,95.15,153483.0,76.4858,76.5502,76.4778,76.5341,153483.0
2019-10-24 09:30:00,95.36,95.37,94.89,94.91,137468.0,76.703,76.7111,76.325,76.3411,137468.0
2019-10-24 09:35:00,94.93,94.93,94.77,94.88,52431.0,76.3571,76.3571,76.2284,76.3169,52431.0
2019-10-24 09:40:00,94.88,94.91,94.77,94.78,34207.0,76.3169,76.3411,76.2284,76.2365,34207.0
2019-10-24 09:45:00,94.79,94.93,94.79,94.84,31035.0,76.2445,76.3571,76.2445,76.2847,31035.0
2019-10-24 09:50:00,94.85,94.99,94.85,94.93,72951.0,76.2928,76.4054,76.2928,76.3571,72951.0
2019-10-24 09:55:00,94.92,95.01,94.82,94.85,26205.0,76.3491,76.4215,76.2687,76.2928,26205.0
2019-10-24 10:00:00,94.83,94.89,94.79,94.84,18909.0,76.2767,76.325,76.2445,76.2847,18909.0
2019-10-24 10:05:00,94.84,94.92,94.81,94.91,15122.0,76.2847,76.3491,76.2606,76.3411,15122.0
2019-10-24 10:10:00,94.91,94.96,94.89,94.95,18323.0,76.3411,76.3813,76.325,76.3732,18323.0
2019-10-24 10:15:00,94.95,94.97,94.91,94.92,6605.0,76.3732,76.3893,76.3411,76.3491,6605.0
2019-10-24 10:20:00,94.91,95.04,94.91,95.04,29159.0,76.3411,76.4456,76.3411,76.4456,29159.0
2019-10-24 10:25:00,95.02,95.08,95.01,95.05,17509.0,76.4295,76.4778,76.4215,76.4537,17509.0
2019-10-24 10:30:00,95.05,95.05,94.94,95.01,14422.0,76.4537,76.4537,76.3652,76.4215,14422.0
2019-10-24 10:35:00,95.01,95.04,94.96,95.04,22452.0,76.4215,76.4456,76.3813,76.4456,22452.0
2019-10-24 10:40:00,95.03,95.05,94.98,95.02,51806.0,76.4376,76.4537,76.3974,76.4295,51806.0
2019-10-24 10:45:00,95.03,95.05,95.0,95.03,17580.0,76.4376,76.4537,76.4134,76.4376,17580.0
2019-10-24 10:50:00,95.03,95.13,95.03,95.13,12208.0,76.4376,76.518,76.4376,76.518,12208.0
2019-10-24 10:55:00,95.14,95.2,95.13,95.17,40858.0,76.5261,76.5743,76.518,76.5502,40858.0
2019-10-24 11:00:00,95.18,95.3,95.18,95.23,15420.0,76.5582,76.6547,76.5582,76.5984,15420.0
2019-10-24 11:05:00,95.24,95.27,95.18,95.2,12440.0,76.6065,76.6306,76.5582,76.5743,12440.0
2019-10-24 11:10:00,95.2,95.26,95.2,95.23,8623.0,76.5743,76.6226,76.5743,76.5984,8623.0
2019-10-24 11:15:00,95.23,95.23,95.12,95.13,16863.0,76.5984,76.5984,76.51,76.518,16863.0
2019-10-24 11:20:00,95.14,95.19,95.11,95.19,13889.0,76.5261,76.5663,76.5019,76.5663,13889.0
2019-10-24 11:25:00,95.18,95.21,95.15,95.2,17365.0,76.5582,76.5824,76.5341,76.5743,17365.0
2019-10-24 11:30:00,95.2,95.2,95.1,95.13,10144.0,76.5743,76.5743,76.4939,76.518,10144.0
2019-10-24 11:35:00,95.13,95.14,95.07,95.1,12450.0,76.518,76.5261,76.4697,76.4939,12450.0
2019-10-24 11:40:00,95.09,95.18,95.09,95.18,77486.0,76.4858,76.5582,76.4858,76.5582,77486.0
2019-10-24 11:45:00,95.17,95.17,95.12,95.16,121622.0,76.5502,76.5502,76.51,76.5421,121622.0
2019-10-24 11:50:00,95.17,95.17,95.08,95.15,24247.0,76.5502,76.5502,76.4778,76.5341,24247.0
2019-10-24 11:55:00,95.15,95.15,95.11,95.11,37268.0,76.5341,76.5341,76.5019,76.5019,37268.0
2019-10-24 12:00:00,95.12,95.15,95.11,95.11,12661.0,76.51,76.5341,76.5019,76.5019,12661.0
2019-10-24 12:05:00,95.11,95.11,94.97,94.97,18118.0,76.5019,76.5019,76.3893,76.3893,18118.0
2019-10-24 12:10:00,94.97,94.99,94.96,94.96,11728.0,76.3893,76.4054,76.3813,76.3813,11728.0
2019-10-24 12:15:00,94.96,94.96,94.88,94.92,22039.0,76.3813,76.3813,76.3169,76.3491,22039.0
2019-10-24 12:20:00,94.92,94.93,94.89,94.92,9248.0,76.3491,76.3571,76.325,76.3491,9248.0
2019-10-24 12:25:00,94.93,94.96,94.92,94.95,23449.0,76.3571,76.3813,76.3491,76.3732,23449.0
2019-10-24 12:30:00,94.95,94.96,94.85,94.87,25584.0,76.3732,76.3813,76.2928,76.3089,25584.0
2019-10-24 12:35:00,94.88,94.91,94.86,94.87,7425.0,76.3169,76.3411,76.3008,76.3089,7425.0
2019-10-24 12:40:00,94.88,94.9,94.84,94.85,6823.0,76.3169,76.333,76.2847,76.2928,6823.0
2019-10-24 12:45:00,94.85,94.9,94.83,94.9,3983.0,76.2928,76.333,76.2767,76.333,3983.0
2019-10-24 12:50:00,94.89,94.91,94.88,94.91,14265.0,76.325,76.3411,76.3169,76.3411,14265.0
2019-10-24 12:55:00,94.9,94.9,94.84,94.89,11836.0,76.333,76.333,76.2847,76.325,11836.0
2019-10-24 13:00:00,94.88,94.94,94.88,94.88,14396.0,76.3169,76.3652,76.3169,76.3169,14396.0
2019-10-24 13:05:00,94.87,94.87,94.83,94.87,6050.0,76.3089,76.3089,76.2767,76.3089,6050.0
2019-10-24 13:10:00,94.86,94.89,94.83,94.88,9243.0,76.3008,76.325,76.2767,76.3169,9243.0
2019-10-24 13:15:00,94.89,94.89,94.86,94.87,5020.0,76.325,76.325,76.3008,76.3089,5020.0
2019-10-24 13:20:00,94.87,94.91,94.85,94.89,96044.0,76.3089,76.3411,76.2928,76.325,96044.0
2019-10-24 13:25:00,94.88,94.89,94.86,94.87,18958.0,76.3169,76.325,76.3008,76.3089,18958.0
2019-10-24 13:30:00,94.86,94.88,94.83,94.84,16152.0,76.3008,76.3169,76.2767,76.2847,16152.0
2019-10-24 13:35:00,94.85,94.9,94.84,94.84,7516.0,76.2928,76.333,76.2847,76.2847,7516.0
2019-10-24 13:40:00,94.85,94.85,94.78,94.78,5689.0,76.2928,76.2928,76.2365,76.2365,5689.0
2019-10-24 13:45:00,94.77,94.79,94.75,94.78,6167.0,76.2284,76.2445,76.2124,76.2365,6167.0
2019-10-24 13:50:00,94.77,94.77,94.71,94.74,7058.0,76.2284,76.2284,76.1802,76.2043,7058.0
2019-10-24 13:55:00,94.75,94.75,94.72,94.74,10261.0,76.2124,76.2124,76.1882,76.2043,10261.0
2019-10-24 14:00:00,94.74,94.83,94.73,94.82,24669.0,76.2043,76.2767,76.1963,76.2687,24669.0
2019-10-24 14:05:00,94.81,94.87,94.81,94.87,8006.0,76.2606,76.3089,76.2606,76.3089,8006.0
2019-10-24 14:10:00,94.87,94.87,94.82,94.82,21312.0,76.3089,76.3089,76.2687,76.2687,21312.0
2019-10-24 14:15:00,94.82,94.83,94.79,94.8,8137.0,76.2687,76.2767,76.2445,76.2526,8137.0
2019-10-24 14:20:00,94.79,94.85,94.78,94.85,8801.0,76.2445,76.2928,76.2365,76.2928,8801.0
2019-10-24 14:25:00,94.84,94.86,94.82,94.83,39442.0,76.2847,76.3008,76.2687,76.2767,39442.0
2019-10-24 14:30:00,94.82,94.94,94.82,94.94,20552.0,76.2687,76.3652,76.2687,76.3652,20552.0
2019-10-24 14:35:00,94.94,94.99,94.94,94.98,66379.0,76.3652,76.4054,76.3652,76.3974,66379.0
2019-10-24 14:40:00,94.97,94.99,94.93,94.94,14402.0,76.3893,76.4054,76.3571,76.3652,14402.0
2019-10-24 14:45:00,94.95,95.0,94.95,94.96,35109.0,76.3732,76.4134,76.3732,76.3813,35109.0
2019-10-24 14:50:00,94.97,95.02,94.95,95.02,55628.0,76.3893,76.4295,76.3732,76.4295,55628.0
2019-10-24 14:55:00,95.01,95.07,95.01,95.05,25651.0,76.4215,76.4697,76.4215,76.4537,25651.0
2019-10-24 15:00:00,95.05,95.11,95.04,95.1,47031.0,76.4537,76.5019,76.4456,76.4939,47031.0
2019-10-24 15:05:00,95.09,95.09,95.05,95.09,65901.0,76.4858,76.4858,76.4537,76.4858,65901.0
2019-10-24 15:10:00,95.09,95.12,95.07,95.09,16815.0,76.4858,76.51,76.4697,76.4858,16815.0
2019-10-24 15:15:00,95.1,95.12,95.05,95.09,36762.0,76.4939,76.51,76.4537,76.4858,36762.0
2019-10-24 15:20:00,95.09,95.09,95.07,95.08,26837.0,76.4858,76.4858,76.4697,76.4778,26837.0
2019-10-24 15:25:00,95.08,95.12,95.06,95.12,34568.0,76.4778,76.51,76.4617,76.51,34568.0
2019-10-24 15:30:00,95.12,95.14,95.05,95.06,81620.0,76.51,76.5261,76.4537,76.4617,81620.0
2019-10-24 15:35:00,95.06,95.07,95.0,95.03,42232.0,76.4617,76.4697,76.4134,76.4376,42232.0
2019-10-24 15:40:00,95.04,95.05,94.97,94.98,27223.0,76.4456,76.4537,76.3893,76.3974,27223.0
2019-10-24 15:45:00,94.99,95.02,94.95,95.02,47576.0,76.4054,76.4295,76.3732,76.4295,47576.0
2019-10-24 15:50:00,95.02,95.04,94.98,95.0,61246.0,76.4295,76.4456,76.3974,76.4134,61246.0
2019-10-24 15:55:00,95.0,95.09,94.99,95.02,294800.0,76.4134,76.4858,76.4054,76.4295,294800.0
2019-10-25 09:30:00,94.88,94.99,94.38,94.51,108853.0,76.3169,76.4054,75.9147,76.0193,108853.0
2019-10-25 09:35:00,94.44,94.52,94.23,94.31,48173.0,75.963,76.0274,75.7941,75.8584,48173.0
2019-10-25 09:40:00,94.31,94.35,94.03,94.06,77876.0,75.8584,75.8906,75.6332,75.6574,77876.0
2019-10-25 09:45:00,94.06,94.17,93.98,94.15,68149.0,75.6574,75.7458,75.593,75.7297,68149.0
2019-10-25 09:50:00,94.15,94.15,94.02,94.15,51158.0,75.7297,75.7297,75.6252,75.7297,51158.0
2019-10-25 09:55:00,94.14,94.23,94.13,94.23,31953.0,75.7217,75.7941,75.7137,75.7941,31953.0
2019-10-25 10:00:00,94.23,94.23,94.09,94.12,38918.0,75.7941,75.7941,75.6815,75.7056,38918.0
2019-10-25 10:05:00,94.13,94.18,94.11,94.18,25099.0,75.7137,75.7539,75.6976,75.7539,25099.0
2019-10-25 10:10:00,94.17,94.26,94.16,94.21,34042.0,75.7458,75.8182,75.7378,75.778,34042.0
2019-10-25 10:15:00,94.21,94.25,94.17,94.22,24923.0,75.778,75.8102,75.7458,75.786,24923.0
2019-10-25 10:20:00,94.23,94.29,94.2,94.2,62768.0,75.7941,75.8424,75.77,75.77,62768.0
2019-10-25 10:25:00,94.2,94.27,94.17,94.24,57787.0,75.77,75.8263,75.7458,75.8021,57787.0
2019-10-25 10:30:00,94.24,94.4,94.22,94.38,24473.0,75.8021,75.9308,75.786,75.9147,24473.0
2019-10-25 10:35:00,94.38,94.39,94.28,94.29,18610.0,75.9147,75.9228,75.8343,75.8424,18610.0
2019-10-25 10:40:00,94.28,94.39,94.27,94.36,31230.0,75.8343,75.9228,75.8263,75.8987,31230.0
2019-10-25 10:45:00,94.36,94.44,94.33,94.44,30333.0,75.8987,75.963,75.8745,75.963,30333.0
2019-10-25 10:50:00,94.44,94.44,94.33,94.39,32238.0,75.963,75.963,75.8745,75.9228,32238.0
2019-10-25 10:55:00,94.39,94.46,94.37,94.43,20961.0,75.9228,75.9791,75.9067,75.955,20961.0
2019-10-25 11:00:00,94.43,94.44,94.34,94.36,32323.0,75.955,75.963,75.8826,75.8987,32323.0
2019-10-25 11:05:00,94.36,94.42,94.34,94.42,26263.0,75.8987,75.9469,75.8826,75.9469,26263.0
2019-10-25 11:10:00,94.43,94.51,94.43,94.47,30811.0,75.955,76.0193,75.955,75.9871,30811.0
2019-10-25 11:15:00,94.46,94.47,94.33,94.34,32625.0,75.9791,75.9871,75.8745,75.8826,32625.0
2019-10-25 11:20:00,94.35,94.43,94.34,94.38,54653.0,75.8906,75.955,75.8826,75.9147,54653.0
2019-10-25 11:25:00,94.39,94.46,94.38,94.46,147594.0,75.9228,75.9791,75.9147,75.9791,147594.0
2019-10-25 11:30:00,94.46,94.47,94.37,94.37,55812.0,75.9791,75.9871,75.9067,75.9067,55812.0
2019-10-25 11:35:00,94.36,94.36,94.23,94.25,34358.0,75.8987,75.8987,75.7941,75.8102,34358.0
2019-10-25 11:40:00,94.25,94.34,94.25,94.34,84115.0,75.8102,75.8826,75.8102,75.8826,84115.0
2019-10-25 11:45:00,94.34,94.35,94.29,94.29,46302.0,75.8826,75.8906,75.8424,75.8424,46302.0
2019-10-25 11:50:00,94.3,94.36,94.28,94.34,32286.0,75.8504,75.8987,75.8343,75.8826,32286.0
2019-10-25 11:55:00,94.33,94.35,94.25,94.26,25268.0,75.8745,75.8906,75.8102,75.8182,25268.0
2019-10-25 12:00:00,94.27,94.28,94.21,94.26,32637.0,75.8263,75.8343,75.778,75.8182,32637.0
2019-10-25 12:05:00,94.26,94.29,94.22,94.26,22900.0,75.8182,75.8424,75.786,75.8182,22900.0
2019-10-25 12:10:00,94.28,94.34,94.27,94.32,12293.0,75.8343,75.8826,75.8263,75.8665,12293.0
2019-10-25 12:15:00,94.32,94.36,94.3,94.33,18792.0,75.8665,75.8987,75.8504,75.8745,18792.0
2019-10-25 12:20:00,94.33,94.36,94.3,94.3,11476.0,75.8745,75.8987,75.8504,75.8504,11476.0
2019-10-25 12:25:00,94.31,94.32,94.25,94.28,9774.0,75.8584,75.8665,75.8102,75.8343,9774.0
2019-10-25 12:30:00,94.28,94.31,94.26,94.26,9973.0,75.8343,75.8584,75.8182,75.8182,9973.0
2019-10-25 12:35:00,94.26,94.32,94.26,94.29,9925.0,75.8182,75.8665,75.8182,75.8424,9925.0
2019-10-25 12:40:00,94.29,94.29,94.22,94.25,25052.0,75.8424,75.8424,75.786,75.8102,25052.0
2019-10-25 12:45:00,94.26,94.26,94.21,94.23,10587.0,75.8182,75.8182,75.778,75.7941,10587.0
2019-10-25 12:50:00,94.25,94.26,94.22,94.23,7315.0,75.8102,75.8182,75.786,75.7941,7315.0
2019-10-25 12:55:00,94.22,94.22,94.18,94.18,10066.0,75.786,75.786,75.7539,75.7539,10066.0
2019-10-25 13:00:00,94.18,94.19,94.11,94.14,52136.0,75.7539,75.7619,75.6976,75.7217,52136.0
2019-10-25 13:05:00,94.14,94.15,94.08,94.09,13008.0,75.7217,75.7297,75.6734,75.6815,13008.0
2019-10-25 13:10:00,94.1,94.13,94.08,94.09,9920.0,75.6895,75.7137,75.6734,75.6815,9920.0
2019-10-25 13:15:00,94.08,94.1,94.05,94.06,16121.0,75.6734,75.6895,75.6493,75.6574,16121.0
2019-10-25 13:20:00,94.06,94.08,94.05,94.07,10419.0,75.6574,75.6734,75.6493,75.6654,10419.0
2019-10-25 13:25:00,94.06,94.06,94.0,94.01,14043.0,75.6574,75.6574,75.6091,75.6171,14043.0
2019-10-25 13:30:00,94.02,94.06,94.0,94.02,18418.0,75.6252,75.6574,75.6091,75.6252,18418.0
2019-10-25 13:35:00,94.02,94.03,93.97,93.97,32284.0,75.6252,75.6332,75.585,75.585,32284.0
2019-10-25 13:40:00,93.97,94.03,93.95,94.03,19516.0,75.585,75.6332,75.5689,75.6332,19516.0
2019-10-25 13:45:00,94.02,94.05,94.0,94.04,9913.0,75.6252,75.6493,75.6091,75.6413,9913.0
2019-10-25 13:50:00,94.03,94.09,93.98,94.09,16568.0,75.6332,75.6815,75.593,75.6815,16568.0
2019-10-25 13:55:00,94.09,94.1,94.06,94.06,9854.0,75.6815,75.6895,75.6574,75.6574,9854.0
2019-10-25 14:00:00,94.06,94.11,94.02,94.1,28181.0,75.6574,75.6976,75.6252,75.6895,28181.0
2019-10-25 14:05:00,94.09,94.12,94.05,94.07,12559.0,75.6815,75.7056,75.6493,75.6654,12559.0
2019-10-25 14:10:00,94.07,94.12,94.04,94.04,22077.0,75.6654,75.7056,75.6413,75.6413,22077.0
2019-10-25 14:15:00,94.07,94.09,94.04,94.05,9052.0,75.6654,75.6815,75.6413,75.6493,9052.0
2019-10-25 14:20:00,94.06,94.07,94.03,94.04,19199.0,75.6574,75.6654,75.6332,75.6413,19199.0
2019-10-25 14:25:00,94.04,94.12,94.04,94.08,16331.0,75.6413,75.7056,75.6413,75.6734,16331.0
2019-10-25 14:30:00,94.08,94.08,94.01,94.01,17478.0,75.6734,75.6734,75.6171,75.6171,17478.0
2019-10-25 14:35:00,94.02,94.1,93.99,94.09,31760.0,75.6252,75.6895,75.601,75.6815,31760.0
2019-10-25 14:40:00,94.09,94.1,94.04,94.06,11331.0,75.6815,75.6895,75.6413,75.6574,11331.0
2019-10-25 14:45:00,94.07,94.1,94.04,94.09,14313.0,75.6654,75.6895,75.6413,75.6815,14313.0
2019-10-25 14:50:00,94.09,94.09,94.05,94.08,15322.0,75.6815,75.6815,75.6493,75.6734,15322.0
2019-10-25 14:55:00,94.08,94.17,94.07,94.13,19696.0,75.6734,75.7458,75.6654,75.7137,19696.0
2019-10-25 15:00:00,94.14,94.14,94.08,94.08,11578.0,75.7217,75.7217,75.6734,75.6734,11578.0
2019-10-25 15:05:00,94.09,94.12,94.04,94.06,12593.0,75.6815,75.7056,75.6413,75.6574,12593.0
2019-10-25 15:10:00,94.06,94.12,94.05,94.12,21736.0,75.6574,75.7056,75.6493,75.7056,21736.0
2019-10-25 15:15:00,94.12,94.12,94.05,94.08,22928.0,75.7056,75.7056,75.6493,75.6734,22928.0
2019-10-25 15:20:00,94.07,94.13,94.06,94.13,23730.0,75.6654,75.7137,75.6574,75.7137,23730.0
2019-10-25 15:25:00,94.13,94.14,94.08,94.09,18362.0,75.7137,75.7217,75.6734,75.6815,18362.0
2019-10-25 15:30:00,94.09,94.13,94.07,94.12,33916.0,75.6815,75.7137,75.6654,75.7056,33916.0
2019-10-25 15:35:00,94.11,94.13,94.07,94.08,47496.0,75.6976,75.7137,75.6654,75.6734,47496.0
2019-10-25 15:40:00,94.07,94.08,94.02,94.04,78862.0,75.6654,75.6734,75.6252,75.6413,78862.0
2019-10-25 15:45:00,94.05,94.08,94.02,94.02,132344.0,75.6493,75.6734,75.6252,75.6252,132344.0
2019-10-25 15:50:00,94.02,94.12,94.02,94.09,154233.0,75.6252,75.7056,75.6252,75.6815,154233.0
2019-10-25 15:55:00,94.1,94.18,94.09,94.1,616985.0,75.6895,75.7539,75.6815,75.6895,616985.0
2019-10-28 09:30:00,94.13,94.13,93.76,93.78,120456.0,75.7137,75.7137,75.416,75.4321,120456.0
2019-10-28 09:35:00,93.77,93.86,93.77,93.83,62488.0,75.4241,75.4965,75.4241,75.4724,62488.0
2019-10-28 09:40:00,93.83,93.98,93.83,93.94,93172.0,75.4724,75.593,75.4724,75.5608,93172.0
2019-10-28 09:45:00,93.94,93.94,93.69,93.72,85655.0,75.5608,75.5608,75.3597,75.3839,85655.0
2019-10-28 09:50:00,93.73,93.79,93.61,93.79,42988.0,75.3919,75.4402,75.2954,75.4402,42988.0
2019-10-28 09:55:00,93.81,93.84,93.71,93.75,85879.0,75.4563,75.4804,75.3758,75.408,85879.0
2019-10-28 10:00:00,93.76,93.81,93.72,93.73,26327.0,75.416,75.4563,75.3839,75.3919,26327.0
2019-10-28 10:05:00,93.73,93.78,93.68,93.71,33890.0,75.3919,75.4321,75.3517,75.3758,33890.0
2019-10-28 10:10:00,93.72,93.76,93.68,93.76,33572.0,75.3839,75.416,75.3517,75.416,33572.0
2019-10-28 10:15:00,93.76,93.87,93.76,93.78,41695.0,75.416,75.5045,75.416,75.4321,41695.0
2019-10-28 10:20:00,93.79,93.8,93.76,93.79,112534.0,75.4402,75.4482,75.416,75.4402,112534.0
2019-10-28 10:25:00,93.77,93.79,93.7,93.7,40934.0,75.4241,75.4402,75.3678,75.3678,40934.0
2019-10-28 10:30:00,93.7,93.79,93.69,93.75,51095.0,75.3678,75.4402,75.3597,75.408,51095.0
2019-10-28 10:35:00,93.74,93.79,93.71,93.73,50058.0,75.4,75.4402,75.3758,75.3919,50058.0
2019-10-28 10:40:00,93.73,93.79,93.72,93.74,41616.0,75.3919,75.4402,75.3839,75.4,41616.0
2019-10-28 10:45:00,93.73,93.79,93.73,93.76,22437.0,75.3919,75.4402,75.3919,75.416,22437.0
2019-10-28 10:50:00,93.77,93.8,93.69,93.69,45438.0,75.4241,75.4482,75.3597,75.3597,45438.0
2019-10-28 10:55:00,93.7,93.79,93.7,93.78,47596.0,75.3678,75.4402,75.3678,75.4321,47596.0
2019-10-28 11:00:00,93.78,93.78,93.71,93.73,101481.0,75.4321,75.4321,75.3758,75.3919,101481.0
2019-10-28 11:05:00,93.74,93.78,93.69,93.69,22220.0,75.4,75.4321,75.3597,75.3597,22220.0
2019-10-28 11:10:00,93.69,93.75,93.68,93.7,15197.0,75.3597,75.408,75.3517,75.3678,15197.0
2019-10-28 11:15:00,93.7,93.75,93.65,93.65,27575.0,75.3678,75.408,75.3276,75.3276,27575.0
2019-10-28 11:20:00,93.64,93.71,93.63,93.69,49506.0,75.3195,75.3758,75.3115,75.3597,49506.0
2019-10-28 11:25:00,93.69,93.72,93.67,93.7,54812.0,75.3597,75.3839,75.3437,75.3678,54812.0
2019-10-28 11:30:00,93.7,93.71,93.64,93.65,30776.0,75.3678,75.3758,75.3195,75.3276,30776.0
2019-10-28 11:35:00,93.65,93.7,93.63,93.68,66488.0,75.3276,75.3678,75.3115,75.3517,66488.0
2019-10-28 11:40:00,93.69,93.72,93.68,93.72,28243.0,75.3597,75.3839,75.3517,75.3839,28243.0
2019-10-28 11:45:00,93.75,93.76,93.67,93.67,54684.0,75.408,75.416,75.3437,75.3437,54684.0
2019-10-28 11:50:00,93.68,93.72,93.63,93.64,79412.0,75.3517,75.3839,75.3115,75.3195,79412.0
2019-10-28 11:55:00,93.64,93.69,93.62,93.64,114934.0,75.3195,75.3597,75.3034,75.3195,114934.0
2019-10-28 12:00:00,93.63,93.68,93.6,93.67,107445.0,75.3115,75.3517,75.2874,75.3437,107445.0
2019-10-28 12:05:00,93.66,93.7,93.65,93.67,56232.0,75.3356,75.3678,75.3276,75.3437,56232.0
2019-10-28 12:10:00,93.67,93.73,93.65,93.72,60596.0,75.3437,75.3919,75.3276,75.3839,60596.0
2019-10-28 12:15:00,93.71,93.72,93.67,93.7,46577.0,75.3758,75.3839,75.3437,75.3678,46577.0
2019-10-28 12:20:00,93.71,93.72,93.69,93.71,26487.0,75.3758,75.3839,75.3597,75.3758,26487.0
2019-10-28 12:25:00,93.72,93.73,93.69,93.72,26873.0,75.3839,75.3919,75.3597,75.3839,26873.0
2019-10-28 12:30:00,93.72,93.74,93.67,93.67,55000.0,75.3839,75.4,75.3437,75.3437,55000.0
2019-10-28 12:35:00,93.67,93.75,93.67,93.73,17553.0,75.3437,75.408,75.3437,75.3919,17553.0
2019-10-28 12:40:00,93.74,93.79,93.74,93.79,15883.0,75.4,75.4402,75.4,75.4402,15883.0
2019-10-28 12:45:00,93.79,93.85,93.78,93.84,38634.0,75.4402,75.4884,75.4321,75.4804,38634.0
2019-10-28 12:50:00,93.84,93.84,93.78,93.8,21863.0,75.4804,75.4804,75.4321,75.4482,21863.0
2019-10-28 12:55:00,93.8,93.81,93.74,93.75,20657.0,75.4482,75.4563,75.4,75.408,20657.0
2019-10-28 13:00:00,93.76,93.78,93.74,93.76,21684.0,75.416,75.4321,75.4,75.416,21684.0
2019-10-28 13:05:00,93.76,93.76,93.74,93.75,47821.0,75.416,75.416,75.4,75.408,47821.0
2019-10-28 13:10:00,93.75,93.79,93.74,93.78,24227.0,75.408,75.4402,75.4,75.4321,24227.0
2019-10-28 13:15:00,93.77,93.77,93.73,93.75,38758.0,75.4241,75.4241,75.3919,75.408,38758.0
2019-10-28 13:20:00,93.76,93.77,93.73,93.76,14950.0,75.416,75.4241,75.3919,75.416,14950.0
2019-10-28 13:25:00,93.77,93.78,93.74,93.75,17536.0,75.4241,75.4321,75.4,75.408,17536.0
2019-10-28 13:30:00,93.75,93.75,93.73,93.75,39492.0,75.408,75.408,75.3919,75.408,39492.0
2019-10-28 13:35:00,93.74,93.78,93.73,93.76,18502.0,75.4,75.4321,75.3919,75.416,18502.0
2019-10-28 13:40:00,93.77,93.79,93.71,93.73,50830.0,75.4241,75.4402,75.3758,75.3919,50830.0
2019-10-28 13:45:00,93.72,93.74,93.69,93.71,36959.0,75.3839,75.4,75.3597,75.3758,36959.0
2019-10-28 13:50:00,93.71,93.76,93.71,93.73,16547.0,75.3758,75.416,75.3758,75.3919,16547.0
2019-10-28 13:55:00,93.73,93.74,93.68,93.73,68388.0,75.3919,75.4,75.3517,75.3919,68388.0
2019-10-28 14:00:00,93.73,93.77,93.71,93.72,27785.0,75.3919,75.4241,75.3758,75.3839,27785.0
2019-10-28 14:05:00,93.72,93.74,93.62,93.63,21800.0,75.3839,75.4,75.3034,75.3115,21800.0
2019-10-28 14:10:00,93.62,93.62,93.52,93.53,39736.0,75.3034,75.3034,75.223,75.231,39736.0
2019-10-28 14:15:00,93.53,93.55,93.51,93.52,17975.0,75.231,75.2471,75.215,75.223,17975.0
2019-10-28 14:20:00,93.53,93.53,93.5,93.52,14585.0,75.231,75.231,75.2069,75.223,14585.0
2019-10-28 14:25:00,93.52,93.54,93.48,93.49,25411.0,75.223,75.2391,75.1908,75.1989,25411.0
2019-10-28 14:30:00,93.49,93.52,93.44,93.48,27785.0,75.1989,75.223,75.1587,75.1908,27785.0
2019-10-28 14:35:00,93.48,93.54,93.47,93.53,21453.0,75.1908,75.2391,75.1828,75.231,21453.0
2019-10-28 14:40:00,93.52,93.55,93.51,93.53,28345.0,75.223,75.2471,75.215,75.231,28345.0
2019-10-28 14:45:00,93.53,93.56,93.51,93.54,28256.0,75.231,75.2552,75.215,75.2391,28256.0
2019-10-28 14:50:00,93.53,93.55,93.51,93.55,29362.0,75.231,75.2471,75.215,75.2471,29362.0
2019-10-28 14:55:00,93.53,93.56,93.51,93.55,34800.0,75.231,75.2552,75.215,75.2471,34800.0
2019-10-28 15:00:00,93.56,93.6,93.55,93.59,25287.0,75.2552,75.2874,75.2471,75.2793,25287.0
2019-10-28 15:05:00,93.57,93.6,93.57,93.59,18435.0,75.2632,75.2874,75.2632,75.2793,18435.0
2019-10-28 15:10:00,93.58,93.65,93.58,93.65,34355.0,75.2713,75.3276,75.2713,75.3276,34355.0
2019-10-28 15:15:00,93.65,93.67,93.63,93.64,29113.0,75.3276,75.3437,75.3115,75.3195,29113.0
2019-10-28 15:20:00,93.64,93.64,93.6,93.64,70715.0,75.3195,75.3195,75.2874,75.3195,70715.0
2019-10-28 15:25:00,93.63,93.66,93.6,93.64,49362.0,75.3115,75.3356,75.2874,75.3195,49362.0
2019-10-28 15:30:00,93.64,93.69,93.63,93.67,48685.0,75.3195,75.3597,75.3115,75.3437,48685.0
2019-10-28 15:35:00,93.67,93.68,93.63,93.65,62512.0,75.3437,75.3517,75.3115,75.3276,62512.0
2019-10-28 15:40:00,93.65,93.66,93.61,93.64,51709.0,75.3276,75.3356,75.2954,75.3195,51709.0
2019-10-28 15:45:00,93.63,93.65,93.62,93.64,168945.0,75.3115,75.3276,75.3034,75.3195,168945.0
2019-10-28 15:50:00,93.65,93.66,93.58,93.58,165273.0,75.3276,75.3356,75.2713,75.2713,165273.0
2019-10-28 15:55:00,93.59,93.64,93.58,93.58,460160.0,75.2793,75.3195,75.2713,75.2713,460160.0
2019-10-29 09:30:00,93.72,93.85,93.6,93.83,107481.0,75.3839,75.4884,75.2874,75.4724,107481.0
2019-10-29 09:35:00,93.84,94.05,93.84,93.86,53477.0,75.4804,75.6493,75.4804,75.4965,53477.0
2019-10-29 09:40:00,93.87,93.94,93.84,93.9,26393.0,75.5045,75.5608,75.4804,75.5287,26393.0
2019-10-29 09:45:00,93.91,93.98,93.9,93.97,64003.0,75.5367,75.593,75.5287,75.585,64003.0
2019-10-29 09:50:00,93.96,94.02,93.9,94.0,27356.0,75.5769,75.6252,75.5287,75.6091,27356.0
2019-10-29 09:55:00,94.0,94.06,93.96,94.05,21066.0,75.6091,75.6574,75.5769,75.6493,21066.0
2019-10-29 10:00:00,94.04,94.09,94.02,94.05,25552.0,75.6413,75.6815,75.6252,75.6493,25552.0
2019-10-29 10:05:00,94.07,94.21,94.06,94.21,27184.0,75.6654,75.778,75.6574,75.778,27184.0
2019-10-29 10:10:00,94.2,94.2,94.12,94.16,29946.0,75.77,75.77,75.7056,75.7378,29946.0
2019-10-29 10:15:00,94.16,94.19,94.13,94.14,19060.0,75.7378,75.7619,75.7137,75.7217,19060.0
2019-10-29 10:20:00,94.15,94.22,94.15,94.22,15344.0,75.7297,75.786,75.7297,75.786,15344.0
2019-10-29 10:25:00,94.22,94.24,94.16,94.24,25317.0,75.786,75.8021,75.7378,75.8021,25317.0
2019-10-29 10:30:00,94.23,94.24,94.15,94.17,55798.0,75.7941,75.8021,75.7297,75.7458,55798.0
2019-10-29 10:35:00,94.16,94.17,94.08,94.16,24092.0,75.7378,75.7458,75.6734,75.7378,24092.0
2019-10-29 10:40:00,94.16,94.25,94.11,94.25,15258.0,75.7378,75.8102,75.6976,75.8102,15258.0
2019-10-29 10:45:00,94.25,94.28,94.16,94.17,51021.0,75.8102,75.8343,75.7378,75.7458,51021.0
2019-10-29 10:50:00,94.17,94.21,94.16,94.19,24009.0,75.7458,75.778,75.7378,75.7619,24009.0
2019-10-29 10:55:00,94.19,94.2,94.14,94.18,37464.0,75.7619,75.77,75.7217,75.7539,37464.0
2019-10-29 11:00:00,94.19,94.25,94.15,94.2,33664.0,75.7619,75.8102,75.7297,75.77,33664.0
2019-10-29 11:05:00,94.2,94.23,94.19,94.22,45305.0,75.77,75.7941,75.7619,75.786,45305.0
2019-10-29 11:10:00,94.22,94.23,94.14,94.18,22227.0,75.786,75.7941,75.7217,75.7539,22227.0
2019-10-29 11:15:00,94.18,94.18,94.1,94.11,100863.0,75.7539,75.7539,75.6895,75.6976,100863.0
2019-10-29 11:20:00,94.11,94.18,94.06,94.15,88255.0,75.6976,75.7539,75.6574,75.7297,88255.0
2019-10-29 11:25:00,94.16,94.21,94.14,94.2,32392.0,75.7378,75.778,75.7217,75.77,32392.0
2019-10-29 11:30:00,94.18,94.23,94.14,94.2,46597.0,75.7539,75.7941,75.7217,75.77,46597.0
2019-10-29 11:35:00,94.22,94.24,94.19,94.21,48775.0,75.786,75.8021,75.7619,75.778,48775.0
2019-10-29 11:40:00,94.22,94.28,94.21,94.25,31299.0,75.786,75.8343,75.778,75.8102,31299.0
2019-10-29 11:45:00,94.24,94.25,94.17,94.21,26695.0,75.8021,75.8102,75.7458,75.778,26695.0
2019-10-29 11:50:00,94.21,94.29,94.21,94.29,13220.0,75.778,75.8424,75.778,75.8424,13220.0
2019-10-29 11:55:00,94.29,94.29,94.17,94.22,32112.0,75.8424,75.8424,75.7458,75.786,32112.0
2019-10-29 12:00:00,94.21,94.32,94.16,94.22,47575.0,75.778,75.8665,75.7378,75.786,47575.0
2019-10-29 12:05:00,94.21,94.32,94.2,94.3,16411.0,75.778,75.8665,75.77,75.8504,16411.0
2019-10-29 12:10:00,94.3,94.3,94.24,94.28,468386.0,75.8504,75.8504,75.8021,75.8343,468386.0
2019-10-29 12:15:00,94.28,94.28,94.21,94.21,63310.0,75.8343,75.8343,75.778,75.778,63310.0
2019-10-29 12:20:00,94.21,94.25,94.21,94.23,69037.0,75.778,75.8102,75.778,75.7941,69037.0
2019-10-29 12:25:00,94.23,94.24,94.19,94.24,45660.0,75.7941,75.8021,75.7619,75.8021,45660.0
2019-10-29 12:30:00,94.24,94.25,94.2,94.21,66389.0,75.8021,75.8102,75.77,75.778,66389.0
2019-10-29 12:35:00,94.22,94.25,94.2,94.23,197174.0,75.786,75.8102,75.77,75.7941,197174.0
2019-10-29 12:40:00,94.23,94.23,94.2,94.22,63165.0,75.7941,75.7941,75.77,75.786,63165.0
2019-10-29 12:45:00,94.22,94.25,94.21,94.23,24305.0,75.786,75.8102,75.778,75.7941,24305.0
2019-10-29 12:50:00,94.22,94.25,94.22,94.25,42502.0,75.786,75.8102,75.786,75.8102,42502.0
2019-10-29 12:55:00,94.25,94.28,94.24,94.28,37750.0,75.8102,75.8343,75.8021,75.8343,37750.0
2019-10-29 13:00:00,94.28,94.33,94.28,94.31,18368.0,75.8343,75.8745,75.8343,75.8584,18368.0
2019-10-29 13:05:00,94.31,94.35,94.29,94.34,10068.0,75.8584,75.8906,75.8424,75.8826,10068.0
2019-10-29 13:10:00,94.34,94.39,94.34,94.36,22800.0,75.8826,75.9228,75.8826,75.8987,22800.0
2019-10-29 13:15:00,94.36,94.37,94.33,94.34,24722.0,75.8987,75.9067,75.8745,75.8826,24722.0
2019-10-29 13:20:00,94.36,94.37,94.32,94.32,22436.0,75.8987,75.9067,75.8665,75.8665,22436.0
2019-10-29 13:25:00,94.31,94.34,94.26,94.28,10666.0,75.8584,75.8826,75.8182,75.8343,10666.0
2019-10-29 13:30:00,94.28,94.29,94.25,94.26,9258.0,75.8343,75.8424,75.8102,75.8182,9258.0
2019-10-29 13:35:00,94.26,94.33,94.26,94.32,28808.0,75.8182,75.8745,75.8182,75.8665,28808.0
2019-10-29 13:40:00,94.32,94.34,94.29,94.33,6455.0,75.8665,75.8826,75.8424,75.8745,6455.0
2019-10-29 13:45:00,94.33,94.35,94.29,94.33,5253.0,75.8745,75.8906,75.8424,75.8745,5253.0
2019-10-29 13:50:00,94.33,94.34,94.31,94.34,9630.0,75.8745,75.8826,75.8584,75.8826,9630.0
2019-10-29 13:55:00,94.34,94.36,94.3,94.31,9943.0,75.8826,75.8987,75.8504,75.8584,9943.0
2019-10-29 14:00:00,94.3,94.3,94.23,94.24,7938.0,75.8504,75.8504,75.7941,75.8021,7938.0
2019-10-29 14:05:00,94.24,94.25,94.16,94.19,81498.0,75.8021,75.8102,75.7378,75.7619,81498.0
2019-10-29 14:10:00,94.19,94.21,94.16,94.16,23268.0,75.7619,75.778,75.7378,75.7378,23268.0
2019-10-29 14:15:00,94.17,94.18,94.15,94.17,27762.0,75.7458,75.7539,75.7297,75.7458,27762.0
2019-10-29 14:20:00,94.17,94.17,94.09,94.09,35684.0,75.7458,75.7458,75.6815,75.6815,35684.0
2019-10-29 14:25:00,94.1,94.15,94.09,94.14,28805.0,75.6895,75.7297,75.6815,75.7217,28805.0
2019-10-29 14:30:00,94.15,94.15,94.1,94.13,10498.0,75.7297,75.7297,75.6895,75.7137,10498.0
2019-10-29 14:35:00,94.13,94.18,94.13,94.16,11500.0,75.7137,75.7539,75.7137,75.7378,11500.0
2019-10-29 14:40:00,94.16,94.16,94.12,94.13,34511.0,75.7378,75.7378,75.7056,75.7137,34511.0
2019-10-29 14:45:00,94.14,94.15,94.11,94.12,18978.0,75.7217,75.7297,75.6976,75.7056,18978.0
2019-10-29 14:50:00,94.12,94.15,94.1,94.13,14456.0,75.7056,75.7297,75.6895,75.7137,14456.0
2019-10-29 14:55:00,94.13,94.13,94.06,94.06,12433.0,75.7137,75.7137,75.6574,75.6574,12433.0
2019-10-29 15:00:00,94.06,94.12,94.05,94.12,26719.0,75.6574,75.7056,75.6493,75.7056,26719.0
2019-10-29 15:05:00,94.13,94.14,94.08,94.08,38083.0,75.7137,75.7217,75.6734,75.6734,38083.0
2019-10-29 15:10:00,94.08,94.1,94.05,94.06,39215.0,75.6734,75.6895,75.6493,75.6574,39215.0
2019-10-29 15:15:00,94.05,94.05,93.98,94.03,51933.0,75.6493,75.6493,75.593,75.6332,51933.0
2019-10-29 15:20:00,94.04,94.04,94.0,94.02,88008.0,75.6413,75.6413,75.6091,75.6252,88008.0
2019-10-29 15:25:00,94.02,94.05,94.01,94.02,46649.0,75.6252,75.6493,75.6171,75.6252,46649.0
2019-10-29 15:30:00,94.03,94.03,93.93,93.98,147534.0,75.6332,75.6332,75.5528,75.593,147534.0
2019-10-29 15:35:00,93.98,93.98,93.87,93.88,80639.0,75.593,75.593,75.5045,75.5126,80639.0
2019-10-29 15:40:00,93.88,93.89,93.85,93.86,50340.0,75.5126,75.5206,75.4884,75.4965,50340.0
2019-10-29 15:45:00,93.85,93.88,93.68,93.74,143216.0,75.4884,75.5126,75.3517,75.4,143216.0
2019-10-29 15:50:00,93.74,93.83,93.68,93.78,140069.0,75.4,75.4724,75.3517,75.4321,140069.0
2019-10-29 15:55:00,93.77,94.0,93.77,93.91,579802.0,75.4241,75.6091,75.4241,75.5367,579802.0
2019-10-30 09:30:00,94.02,94.09,93.76,93.94,91665.0,75.6252,75.6815,75.416,75.5608,91665.0
2019-10-30 09:35:00,93.93,93.95,93.63,93.64,23026.0,75.5528,75.5689,75.3115,75.3195,23026.0
2019-10-30 09:40:00,93.67,93.71,93.58,93.59,36130.0,75.3437,75.3758,75.2713,75.2793,36130.0
2019-10-30 09:45:00,93.6,93.61,93.5,93.61,40719.0,75.2874,75.2954,75.2069,75.2954,40719.0
2019-10-30 09:50:00,93.61,93.61,93.47,93.5,31383.0,75.2954,75.2954,75.1828,75.2069,31383.0
2019-10-30 09:55:00,93.52,93.58,93.51,93.56,22146.0,75.223,75.2713,75.215,75.2552,22146.0
2019-10-30 10:00:00,93.56,93.8,93.53,93.76,82222.0,75.2552,75.4482,75.231,75.416,82222.0
2019-10-30 10:05:00,93.77,93.86,93.73,93.8,36396.0,75.4241,75.4965,75.3919,75.4482,36396.0
2019-10-30 10:10:00,93.79,93.86,93.76,93.83,19012.0,75.4402,75.4965,75.416,75.4724,19012.0
2019-10-30 10:15:00,93.83,93.85,93.65,93.66,23694.0,75.4724,75.4884,75.3276,75.3356,23694.0
2019-10-30 10:20:00,93.68,93.71,93.62,93.65,30880.0,75.3517,75.3758,75.3034,75.3276,30880.0
2019-10-30 10:25:00,93.65,93.73,93.61,93.73,16269.0,75.3276,75.3919,75.2954,75.3919,16269.0
2019-10-30 10:30:00,93.72,93.76,93.67,93.73,14680.0,75.3839,75.416,75.3437,75.3919,14680.0
2019-10-30 10:35:00,93.74,93.8,93.72,93.77,22055.0,75.4,75.4482,75.3839,75.4241,22055.0
2019-10-30 10:40:00,93.78,93.8,93.71,93.77,17391.0,75.4321,75.4482,75.3758,75.4241,17391.0
2019-10-30 10:45:00,93.74,93.79,93.7,93.7,9569.0,75.4,75.4402,75.3678,75.3678,9569.0
2019-10-30 10:50:00,93.7,93.7,93.63,93.66,12697.0,75.3678,75.3678,75.3115,75.3356,12697.0
2019-10-30 10:55:00,93.65,93.82,93.64,93.82,8486.0,75.3276,75.4643,75.3195,75.4643,8486.0
2019-10-30 11:00:00,93.84,93.96,93.83,93.91,30628.0,75.4804,75.5769,75.4724,75.5367,30628.0
2019-10-30 11:05:00,93.91,93.97,93.85,93.89,23038.0,75.5367,75.585,75.4884,75.5206,23038.0
2019-10-30 11:10:00,93.89,93.9,93.81,93.87,15910.0,75.5206,75.5287,75.4563,75.5045,15910.0
2019-10-30 11:15:00,93.88,93.97,93.88,93.96,21111.0,75.5126,75.585,75.5126,75.5769,21111.0
2019-10-30 11:20:00,93.97,93.97,93.88,93.95,12633.0,75.585,75.585,75.5126,75.5689,12633.0
2019-10-30 11:25:00,93.96,94.03,93.93,94.03,23796.0,75.5769,75.6332,75.5528,75.6332,23796.0
2019-10-30 11:30:00,94.02,94.05,93.97,94.05,21847.0,75.6252,75.6493,75.585,75.6493,21847.0
2019-10-30 11:35:00,94.03,94.04,93.98,93.99,16754.0,75.6332,75.6413,75.593,75.601,16754.0
2019-10-30 11:40:00,93.99,94.0,93.95,94.0,10144.0,75.601,75.6091,75.5689,75.6091,10144.0
2019-10-30 11:45:00,93.99,94.03,93.97,94.03,11994.0,75.601,75.6332,75.585,75.6332,11994.0
2019-10-30 11:50:00,94.03,94.09,94.02,94.05,40910.0,75.6332,75.6815,75.6252,75.6493,40910.0
2019-10-30 11:55:00,94.05,94.13,94.03,94.11,13842.0,75.6493,75.7137,75.6332,75.6976,13842.0
2019-10-30 12:00:00,94.1,94.16,94.05,94.16,19167.0,75.6895,75.7378,75.6493,75.7378,19167.0
2019-10-30 12:05:00,94.16,94.16,94.11,94.13,14433.0,75.7378,75.7378,75.6976,75.7137,14433.0
2019-10-30 12:10:00,94.13,94.16,94.12,94.15,15817.0,75.7137,75.7378,75.7056,75.7297,15817.0
2019-10-30 12:15:00,94.16,94.19,94.12,94.18,15975.0,75.7378,75.7619,75.7056,75.7539,15975.0
2019-10-30 12:20:00,94.19,94.23,94.19,94.22,13447.0,75.7619,75.7941,75.7619,75.786,13447.0
2019-10-30 12:25:00,94.23,94.28,94.22,94.23,11240.0,75.7941,75.8343,75.786,75.7941,11240.0
2019-10-30 12:30:00,94.23,94.29,94.22,94.25,23563.0,75.7941,75.8424,75.786,75.8102,23563.0
2019-10-30 12:35:00,94.25,94.25,94.21,94.23,19287.0,75.8102,75.8102,75.778,75.7941,19287.0
2019-10-30 12:40:00,94.24,94.24,94.21,94.23,23612.0,75.8021,75.8021,75.778,75.7941,23612.0
2019-10-30 12:45:00,94.24,94.29,94.23,94.26,18786.0,75.8021,75.8424,75.7941,75.8182,18786.0
2019-10-30 12:50:00,94.26,94.29,94.23,94.24,8353.0,75.8182,75.8424,75.7941,75.8021,8353.0
2019-10-30 12:55:00,94.23,94.23,94.12,94.15,20797.0,75.7941,75.7941,75.7056,75.7297,20797.0
2019-10-30 13:00:00,94.15,94.15,93.99,94.01,11643.0,75.7297,75.7297,75.601,75.6171,11643.0
2019-10-30 13:05:00,94.01,94.01,93.93,93.94,16454.0,75.6171,75.6171,75.5528,75.5608,16454.0
2019-10-30 13:10:00,93.92,93.93,93.84,93.84,22036.0,75.5447,75.5528,75.4804,75.4804,22036.0
2019-10-30 13:15:00,93.84,93.88,93.81,93.83,19160.0,75.4804,75.5126,75.4563,75.4724,19160.0
2019-10-30 13:20:00,93.83,93.86,93.82,93.84,13412.0,75.4724,75.4965,75.4643,75.4804,13412.0
2019-10-30 13:25:00,93.84,93.91,93.82,93.9,13100.0,75.4804,75.5367,75.4643,75.5287,13100.0
2019-10-30 13:30:00,93.89,93.91,93.87,93.9,12625.0,75.5206,75.5367,75.5045,75.5287,12625.0
2019-10-30 13:35:00,93.91,93.91,93.85,93.88,19185.0,75.5367,75.5367,75.4884,75.5126,19185.0
2019-10-30 13:40:00,93.87,93.88,93.8,93.8,17791.0,75.5045,75.5126,75.4482,75.4482,17791.0
2019-10-30 13:45:00,93.79,93.9,93.78,93.89,103925.0,75.4402,75.5287,75.4321,75.5206,103925.0
2019-10-30 13:50:00,93.89,93.99,93.89,93.99,46926.0,75.5206,75.601,75.5206,75.601,46926.0
2019-10-30 13:55:00,93.98,94.04,93.93,93.93,57020.0,75.593,75.6413,75.5528,75.5528,57020.0
2019-10-30 14:00:00,93.92,93.92,93.78,93.88,86406.0,75.5447,75.5447,75.4321,75.5126,86406.0
2019-10-30 14:05:00,93.89,93.9,93.81,93.89,52645.0,75.5206,75.5287,75.4563,75.5206,52645.0
2019-10-30 14:10:00,93.89,93.94,93.88,93.89,22980.0,75.5206,75.5608,75.5126,75.5206,22980.0
2019-10-30 14:15:00,93.88,93.94,93.84,93.87,25076.0,75.5126,75.5608,75.4804,75.5045,25076.0
2019-10-30 14:20:00,93.87,93.91,93.85,93.86,25634.0,75.5045,75.5367,75.4884,75.4965,25634.0
2019-10-30 14:25:00,93.86,93.92,93.83,93.91,21242.0,75.4965,75.5447,75.4724,75.5367,21242.0
2019-10-30 14:30:00,93.91,93.92,93.68,93.69,96376.0,75.5367,75.5447,75.3517,75.3597,96376.0
2019-10-30 14:35:00,93.69,93.72,93.64,93.67,60100.0,75.3597,75.3839,75.3195,75.3437,60100.0
2019-10-30 14:40:00,93.67,93.91,93.66,93.88,38106.0,75.3437,75.5367,75.3356,75.5126,38106.0
2019-10-30 14:45:00,93.89,93.92,93.84,93.85,13851.0,75.5206,75.5447,75.4804,75.4884,13851.0
2019-10-30 14:50:00,93.86,93.99,93.86,93.91,33587.0,75.4965,75.601,75.4965,75.5367,33587.0
2019-10-30 14:55:00,93.94,94.02,93.93,94.0,18824.0,75.5608,75.6252,75.5528,75.6091,18824.0
2019-10-30 15:00:00,94.01,94.11,94.0,94.09,20622.0,75.6171,75.6976,75.6091,75.6815,20622.0
2019-10-30 15:05:00,94.1,94.22,94.1,94.17,71809.0,75.6895,75.786,75.6895,75.7458,71809.0
2019-10-30 15:10:00,94.17,94.21,94.16,94.18,52386.0,75.7458,75.778,75.7378,75.7539,52386.0
2019-10-30 15:15:00,94.18,94.26,94.17,94.26,34872.0,75.7539,75.8182,75.7458,75.8182,34872.0
2019-10-30 15:20:00,94.26,94.38,94.23,94.33,55584.0,75.8182,75.9147,75.7941,75.8745,55584.0
2019-10-30 15:25:00,94.33,94.36,94.28,94.35,33376.0,75.8745,75.8987,75.8343,75.8906,33376.0
2019-10-30 15:30:00,94.34,94.38,94.3,94.32,30154.0,75.8826,75.9147,75.8504,75.8665,30154.0
2019-10-30 15:35:00,94.31,94.36,94.29,94.34,45903.0,75.8584,75.8987,75.8424,75.8826,45903.0
2019-10-30 15:40:00,94.33,94.37,94.31,94.36,34825.0,75.8745,75.9067,75.8584,75.8987,34825.0
2019-10-30 15:45:00,94.36,94.46,94.35,94.43,78063.0,75.8987,75.9791,75.8906,75.955,78063.0
2019-10-30 15:50:00,94.43,94.53,94.42,94.53,101654.0,75.955,76.0354,75.9469,76.0354,101654.0
2019-10-30 15:55:00,94.53,94.53,94.44,94.51,595843.0,76.0354,76.0354,75.963,76.0193,595843.0
2019-10-31 09:30:00,94.68,94.76,94.46,94.48,287914.0,76.1561,76.2204,75.9791,75.9952,287914.0
2019-10-31 09:35:00,94.47,94.57,94.12,94.56,53163.0,75.9871,76.0676,75.7056,76.0595,53163.0
2019-10-31 09:40:00,94.57,94.65,94.44,94.61,29094.0,76.0676,76.1319,75.963,76.0997,29094.0
2019-10-31 09:45:00,94.61,94.76,94.58,94.6,232333.0,76.0997,76.2204,76.0756,76.0917,232333.0
2019-10-31 09:50:00,94.59,94.74,94.53,94.53,75781.0,76.0837,76.2043,76.0354,76.0354,75781.0
2019-10-31 09:55:00,94.53,94.53,94.37,94.42,37923.0,76.0354,76.0354,75.9067,75.9469,37923.0
2019-10-31 10:00:00,94.4,94.6,94.33,94.47,46438.0,75.9308,76.0917,75.8745,75.9871,46438.0
2019-10-31 10:05:00,94.47,94.49,94.35,94.37,28600.0,75.9871,76.0032,75.8906,75.9067,28600.0
2019-10-31 10:10:00,94.36,94.46,94.34,94.4,55336.0,75.8987,75.9791,75.8826,75.9308,55336.0
2019-10-31 10:15:00,94.42,94.53,94.41,94.51,39468.0,75.9469,76.0354,75.9389,76.0193,39468.0
2019-10-31 10:20:00,94.52,94.68,94.52,94.62,58284.0,76.0274,76.1561,76.0274,76.1078,58284.0
2019-10-31 10:25:00,94.59,94.6,94.47,94.51,54988.0,76.0837,76.0917,75.9871,76.0193,54988.0
2019-10-31 10:30:00,94.51,94.54,94.45,94.46,77400.0,76.0193,76.0434,75.9711,75.9791,77400.0
2019-10-31 10:35:00,94.45,94.58,94.37,94.56,57669.0,75.9711,76.0756,75.9067,76.0595,57669.0
2019-10-31 10:40:00,94.54,94.56,94.4,94.42,22750.0,76.0434,76.0595,75.9308,75.9469,22750.0
2019-10-31 10:45:00,94.42,94.42,94.33,94.36,13696.0,75.9469,75.9469,75.8745,75.8987,13696.0
2019-10-31 10:50:00,94.36,94.43,94.32,94.43,12764.0,75.8987,75.955,75.8665,75.955,12764.0
2019-10-31 10:55:00,94.42,94.56,94.42,94.54,28402.0,75.9469,76.0595,75.9469,76.0434,28402.0
2019-10-31 11:00:00,94.55,94.59,94.51,94.52,26894.0,76.0515,76.0837,76.0193,76.0274,26894.0
2019-10-31 11:05:00,94.52,94.55,94.44,94.44,26969.0,76.0274,76.0515,75.963,75.963,26969.0
2019-10-31 11:10:00,94.42,94.5,94.42,94.43,31062.0,75.9469,76.0113,75.9469,75.955,31062.0
2019-10-31 11:15:00,94.44,94.5,94.36,94.48,89266.0,75.963,76.0113,75.8987,75.9952,89266.0
2019-10-31 11:20:00,94.47,94.52,94.45,94.49,38768.0,75.9871,76.0274,75.9711,76.0032,38768.0
2019-10-31 11:25:00,94.49,94.5,94.42,94.43,14969.0,76.0032,76.0113,75.9469,75.955,14969.0
2019-10-31 11:30:00,94.42,94.44,94.34,94.35,24476.0,75.9469,75.963,75.8826,75.8906,24476.0
2019-10-31 11:35:00,94.35,94.36,94.28,94.3,19618.0,75.8906,75.8987,75.8343,75.8504,19618.0
2019-10-31 11:40:00,94.29,94.32,94.25,94.26,18977.0,75.8424,75.8665,75.8102,75.8182,18977.0
2019-10-31 11:45:00,94.25,94.3,94.21,94.24,16718.0,75.8102,75.8504,75.778,75.8021,16718.0
2019-10-31 11:50:00,94.24,94.25,94.18,94.2,29624.0,75.8021,75.8102,75.7539,75.77,29624.0
2019-10-31 11:55:00,94.21,94.3,94.18,94.25,22233.0,75.778,75.8504,75.7539,75.8102,22233.0
2019-10-31 12:00:00,94.25,94.26,94.13,94.13,12088.0,75.8102,75.8182,75.7137,75.7137,12088.0
2019-10-31 12:05:00,94.13,94.18,94.12,94.15,22465.0,75.7137,75.7539,75.7056,75.7297,22465.0
2019-10-31 12:10:00,94.15,94.17,94.14,94.14,11651.0,75.7297,75.7458,75.7217,75.7217,11651.0
2019-10-31 12:15:00,94.14,94.23,94.13,94.23,10279.0,75.7217,75.7941,75.7137,75.7941,10279.0
2019-10-31 12:20:00,94.23,94.23,94.1,94.11,13047.0,75.7941,75.7941,75.6895,75.6976,13047.0
2019-10-31 12:25:00,94.11,94.15,94.11,94.14,8526.0,75.6976,75.7297,75.6976,75.7217,8526.0
2019-10-31 12:30:00,94.13,94.16,94.1,94.11,19016.0,75.7137,75.7378,75.6895,75.6976,19016.0
2019-10-31 12:35:00,94.11,94.13,94.03,94.03,24332.0,75.6976,75.7137,75.6332,75.6332,24332.0
2019-10-31 12:40:00,94.03,94.03,93.95,94.02,69401.0,75.6332,75.6332,75.5689,75.6252,69401.0
2019-10-31 12:45:00,94.02,94.03,93.97,94.0,56350.0,75.6252,75.6332,75.585,75.6091,56350.0
2019-10-31 12:50:00,94.0,94.05,93.97,94.04,38268.0,75.6091,75.6493,75.585,75.6413,38268.0
2019-10-31 12:55:00,94.04,94.19,94.03,94.19,15635.0,75.6413,75.7619,75.6332,75.7619,15635.0
2019-10-31 13:00:00,94.19,94.21,94.14,94.14,41244.0,75.7619,75.778,75.7217,75.7217,41244.0
2019-10-31 13:05:00,94.15,94.26,94.14,94.23,37319.0,75.7297,75.8182,75.7217,75.7941,37319.0
2019-10-31 13:10:00,94.23,94.24,94.13,94.17,49224.0,75.7941,75.8021,75.7137,75.7458,49224.0
2019-10-31 13:15:00,94.17,94.19,94.11,94.12,91570.0,75.7458,75.7619,75.6976,75.7056,91570.0
2019-10-31 13:20:00,94.12,94.14,94.1,94.12,15883.0,75.7056,75.7217,75.6895,75.7056,15883.0
2019-10-31 13:25:00,94.12,94.2,94.08,94.18,13511.0,75.7056,75.77,75.6734,75.7539,13511.0
2019-10-31 13:30:00,94.18,94.22,94.16,94.18,39263.0,75.7539,75.786,75.7378,75.7539,39263.0
2019-10-31 13:35:00,94.18,94.24,94.18,94.2,12361.0,75.7539,75.8021,75.7539,75.77,12361.0
2019-10-31 13:40:00,94.2,94.23,94.19,94.2,11317.0,75.77,75.7941,75.7619,75.77,11317.0
2019-10-31 13:45:00,94.2,94.31,94.18,94.26,33274.0,75.77,75.8584,75.7539,75.8182,33274.0
2019-10-31 13:50:00,94.25,94.31,94.24,94.29,29999.0,75.8102,75.8584,75.8021,75.8424,29999.0
2019-10-31 13:55:00,94.3,94.3,94.24,94.24,10355.0,75.8504,75.8504,75.8021,75.8021,10355.0
2019-10-31 14:00:00,94.23,94.25,94.14,94.16,27197.0,75.7941,75.8102,75.7217,75.7378,27197.0
2019-10-31 14:05:00,94.17,94.17,94.1,94.1,36581.0,75.7458,75.7458,75.6895,75.6895,36581.0
2019-10-31 14:10:00,94.1,94.18,94.09,94.15,22019.0,75.6895,75.7539,75.6815,75.7297,22019.0
2019-10-31 14:15:00,94.17,94.2,94.11,94.13,37175.0,75.7458,75.77,75.6976,75.7137,37175.0
2019-10-31 14:20:00,94.12,94.22,94.09,94.22,53322.0,75.7056,75.786,75.6815,75.786,53322.0
2019-10-31 14:25:00,94.22,94.24,94.18,94.21,41603.0,75.786,75.8021,75.7539,75.778,41603.0
2019-10-31 14:30:00,94.2,94.23,94.17,94.17,41625.0,75.77,75.7941,75.7458,75.7458,41625.0
2019-10-31 14:35:00,94.18,94.22,94.17,94.17,51175.0,75.7539,75.786,75.7458,75.7458,51175.0
2019-10-31 14:40:00,94.18,94.18,94.08,94.09,36437.0,75.7539,75.7539,75.6734,75.6815,36437.0
2019-10-31 14:45:00,94.1,94.12,94.05,94.1,25411.0,75.6895,75.7056,75.6493,75.6895,25411.0
2019-10-31 14:50:00,94.1,94.17,94.09,94.15,16779.0,75.6895,75.7458,75.6815,75.7297,16779.0
2019-10-31 14:55:00,94.14,94.21,94.13,94.2,13826.0,75.7217,75.778,75.7137,75.77,13826.0
2019-10-31 15:00:00,94.21,94.22,94.17,94.22,23017.0,75.778,75.786,75.7458,75.786,23017.0
2019-10-31 15:05:00,94.21,94.25,94.19,94.25,102846.0,75.778,75.8102,75.7619,75.8102,102846.0
2019-10-31 15:10:00,94.24,94.31,94.23,94.29,30245.0,75.8021,75.8584,75.7941,75.8424,30245.0
2019-10-31 15:15:00,94.3,94.31,94.25,94.25,30802.0,75.8504,75.8584,75.8102,75.8102,30802.0
2019-10-31 15:20:00,94.25,94.29,94.24,94.25,17714.0,75.8102,75.8424,75.8021,75.8102,17714.0
2019-10-31 15:25:00,94.25,94.29,94.24,94.25,28827.0,75.8102,75.8424,75.8021,75.8102,28827.0
2019-10-31 15:30:00,94.25,94.33,94.22,94.31,37718.0,75.8102,75.8745,75.786,75.8584,37718.0
2019-10-31 15:35:00,94.3,94.31,94.14,94.2,34072.0,75.8504,75.8584,75.7217,75.77,34072.0
2019-10-31 15:40:00,94.2,94.26,94.18,94.22,234319.0,75.77,75.8182,75.7539,75.786,234319.0
2019-10-31 15:45:00,94.22,94.24,94.19,94.21,173765.0,75.786,75.8021,75.7619,75.778,173765.0
2019-10-31 15:50:00,94.2,94.2,94.09,94.16,168937.0,75.77,75.77,75.6815,75.7378,168937.0
2019-10-31 15:55:00,94.16,94.32,94.15,94.28,328435.0,75.7378,75.8665,75.7297,75.8343,328435.0
2019-11-01 09:30:00,94.41,94.59,94.41,94.47,126304.0,75.9389,76.0837,75.9389,75.9871,126304.0
2019-11-01 09:35:00,94.46,94.6,94.46,94.59,31912.0,75.9791,76.0917,75.9791,76.0837,31912.0
2019-11-01 09:40:00,94.59,94.79,94.59,94.74,66609.0,76.0837,76.2445,76.0837,76.2043,66609.0
2019-11-01 09:45:00,94.75,94.76,94.59,94.64,93484.0,76.2124,76.2204,76.0837,76.1239,93484.0
2019-11-01 09:50:00,94.65,94.67,94.6,94.64,107528.0,76.1319,76.148,76.0917,76.1239,107528.0
2019-11-01 09:55:00,94.63,94.63,94.55,94.6,30113.0,76.1158,76.1158,76.0515,76.0917,30113.0
2019-11-01 10:00:00,94.59,94.69,94.57,94.58,46656.0,76.0837,76.1641,76.0676,76.0756,46656.0
2019-11-01 10:05:00,94.57,94.59,94.46,94.57,50078.0,76.0676,76.0837,75.9791,76.0676,50078.0
2019-11-01 10:10:00,94.56,94.59,94.5,94.52,14075.0,76.0595,76.0837,76.0113,76.0274,14075.0
2019-11-01 10:15:00,94.52,94.52,94.26,94.26,36183.0,76.0274,76.0274,75.8182,75.8182,36183.0
2019-11-01 10:20:00,94.27,94.3,94.23,94.29,27538.0,75.8263,75.8504,75.7941,75.8424,27538.0
2019-11-01 10:25:00,94.29,94.29,94.22,94.26,18513.0,75.8424,75.8424,75.786,75.8182,18513.0
2019-11-01 10:30:00,94.26,94.29,94.18,94.19,44077.0,75.8182,75.8424,75.7539,75.7619,44077.0
2019-11-01 10:35:00,94.19,94.2,94.04,94.14,60000.0,75.7619,75.77,75.6413,75.7217,60000.0
2019-11-01 10:40:00,94.13,94.14,94.01,94.04,60163.0,75.7137,75.7217,75.6171,75.6413,60163.0
2019-11-01 10:45:00,94.04,94.05,93.97,94.01,117929.0,75.6413,75.6493,75.585,75.6171,117929.0
2019-11-01 10:50:00,94.03,94.04,93.94,93.96,265883.0,75.6332,75.6413,75.5608,75.5769,265883.0
2019-11-01 10:55:00,93.96,94.02,93.93,93.98,69256.0,75.5769,75.6252,75.5528,75.593,69256.0
2019-11-01 11:00:00,93.99,94.02,93.93,93.95,49703.0,75.601,75.6252,75.5528,75.5689,49703.0
2019-11-01 11:05:00,93.96,93.97,93.9,93.93,51783.0,75.5769,75.585,75.5287,75.5528,51783.0
2019-11-01 11:10:00,93.94,93.94,93.73,93.74,62193.0,75.5608,75.5608,75.3919,75.4,62193.0
2019-11-01 11:15:00,93.74,93.78,93.69,93.73,68558.0,75.4,75.4321,75.3597,75.3919,68558.0
2019-11-01 11:20:00,93.73,93.77,93.72,93.76,56109.0,75.3919,75.4241,75.3839,75.416,56109.0
2019-11-01 11:25:00,93.76,93.82,93.72,93.8,46142.0,75.416,75.4643,75.3839,75.4482,46142.0
2019-11-01 11:30:00,93.8,93.97,93.77,93.82,328106.0,75.4482,75.585,75.4241,75.4643,328106.0
2019-11-01 11:35:00,93.81,93.81,93.71,93.72,28783.0,75.4563,75.4563,75.3758,75.3839,28783.0
2019-11-01 11:40:00,93.72,93.74,93.67,93.67,23044.0,75.3839,75.4,75.3437,75.3437,23044.0
2019-11-01 11:45:00,93.67,93.67,93.57,93.58,25661.0,75.3437,75.3437,75.2632,75.2713,25661.0
2019-11-01 11:50:00,93.57,93.6,93.51,93.53,17794.0,75.2632,75.2874,75.215,75.231,17794.0
2019-11-01 11:55:00,93.52,93.53,93.49,93.51,19713.0,75.223,75.231,75.1989,75.215,19713.0
2019-11-01 12:00:00,93.53,93.53,93.44,93.49,31267.0,75.231,75.231,75.1587,75.1989,31267.0
2019-11-01 12:05:00,93.5,93.56,93.5,93.56,23776.0,75.2069,75.2552,75.2069,75.2552,23776.0
2019-11-01 12:10:00,93.55,93.63,93.52,93.62,21294.0,75.2471,75.3115,75.223,75.3034,21294.0
2019-11-01 12:15:00,93.62,93.63,93.53,93.54,60659.0,75.3034,75.3115,75.231,75.2391,60659.0
2019-11-01 12:20:00,93.54,93.62,93.53,93.6,66144.0,75.2391,75.3034,75.231,75.2874,66144.0
2019-11-01 12:25:00,93.6,93.6,93.52,93.55,27598.0,75.2874,75.2874,75.223,75.2471,27598.0
2019-11-01 12:30:00,93.55,93.6,93.52,93.6,31604.0,75.2471,75.2874,75.223,75.2874,31604.0
2019-11-01 12:35:00,93.6,93.69,93.6,93.66,54063.0,75.2874,75.3597,75.2874,75.3356,54063.0
2019-11-01 12:40:00,93.66,93.73,93.65,93.7,26250.0,75.3356,75.3919,75.3276,75.3678,26250.0
2019-11-01 12:45:00,93.7,93.7,93.64,93.64,32206.0,75.3678,75.3678,75.3195,75.3195,32206.0
2019-11-01 12:50:00,93.64,93.68,93.59,93.59,37713.0,75.3195,75.3517,75.2793,75.2793,37713.0
2019-11-01 12:55:00,93.59,93.67,93.58,93.66,23236.0,75.2793,75.3437,75.2713,75.3356,23236.0
2019-11-01 13:00:00,93.66,93.7,93.65,93.69,57088.0,75.3356,75.3678,75.3276,75.3597,57088.0
2019-11-01 13:05:00,93.69,93.73,93.66,93.7,35115.0,75.3597,75.3919,75.3356,75.3678,35115.0
2019-11-01 13:10:00,93.7,93.73,93.68,93.69,28083.0,75.3678,75.3919,75.3517,75.3597,28083.0
2019-11-01 13:15:00,93.7,93.7,93.6,93.6,28627.0,75.3678,75.3678,75.2874,75.2874,28627.0
2019-11-01 13:20:00,93.6,93.67,93.6,93.63,42351.0,75.2874,75.3437,75.2874,75.3115,42351.0
2019-11-01 13:25:00,93.63,93.66,93.59,93.66,36036.0,75.3115,75.3356,75.2793,75.3356,36036.0
2019-11-01 13:30:00,93.65,93.7,93.63,93.7,22194.0,75.3276,75.3678,75.3115,75.3678,22194.0
2019-11-01 13:35:00,93.7,93.74,93.68,93.7,22707.0,75.3678,75.4,75.3517,75.3678,22707.0
2019-11-01 13:40:00,93.7,93.72,93.67,93.69,28312.0,75.3678,75.3839,75.3437,75.3597,28312.0
2019-11-01 13:45:00,93.69,93.73,93.67,93.7,25351.0,75.3597,75.3919,75.3437,75.3678,25351.0
2019-11-01 13:50:00,93.7,93.74,93.7,93.74,19515.0,75.3678,75.4,75.3678,75.4,19515.0
2019-11-01 13:55:00,93.74,93.74,93.69,93.7,30154.0,75.4,75.4,75.3597,75.3678,30154.0
2019-11-01 14:00:00,93.7,93.78,93.7,93.76,41115.0,75.3678,75.4321,75.3678,75.416,41115.0
2019-11-01 14:05:00,93.76,93.8,93.73,93.75,37967.0,75.416,75.4482,75.3919,75.408,37967.0
2019-11-01 14:10:00,93.75,93.81,93.74,93.79,24712.0,75.408,75.4563,75.4,75.4402,24712.0
2019-11-01 14:15:00,93.79,93.8,93.72,93.74,28990.0,75.4402,75.4482,75.3839,75.4,28990.0
2019-11-01 14:20:00,93.73,93.75,93.67,93.68,43807.0,75.3919,75.408,75.3437,75.3517,43807.0
2019-11-01 14:25:00,93.67,93.74,93.67,93.71,15893.0,75.3437,75.4,75.3437,75.3758,15893.0
2019-11-01 14:30:00,93.71,93.84,93.71,93.84,23946.0,75.3758,75.4804,75.3758,75.4804,23946.0
2019-11-01 14:35:00,93.85,93.86,93.82,93.83,22893.0,75.4884,75.4965,75.4643,75.4724,22893.0
2019-11-01 14:40:00,93.83,93.92,93.82,93.89,21552.0,75.4724,75.5447,75.4643,75.5206,21552.0
2019-11-01 14:45:00,93.89,93.9,93.85,93.86,15592.0,75.5206,75.5287,75.4884,75.4965,15592.0
2019-11-01 14:50:00,93.87,93.9,93.84,93.86,38226.0,75.5045,75.5287,75.4804,75.4965,38226.0
2019-11-01 14:55:00,93.85,93.92,93.85,93.89,49396.0,75.4884,75.5447,75.4884,75.5206,49396.0
2019-11-01 15:00:00,93.89,93.9,93.83,93.85,55584.0,75.5206,75.5287,75.4724,75.4884,55584.0
2019-11-01 15:05:00,93.84,93.89,93.84,93.86,27550.0,75.4804,75.5206,75.4804,75.4965,27550.0
2019-11-01 15:10:00,93.86,93.92,93.85,93.92,31518.0,75.4965,75.5447,75.4884,75.5447,31518.0
2019-11-01 15:15:00,93.92,93.95,93.89,93.9,52114.0,75.5447,75.5689,75.5206,75.5287,52114.0
2019-11-01 15:20:00,93.89,93.9,93.83,93.84,75525.0,75.5206,75.5287,75.4724,75.4804,75525.0
2019-11-01 15:25:00,93.85,93.94,93.84,93.93,44710.0,75.4884,75.5608,75.4804,75.5528,44710.0
2019-11-01 15:30:00,93.94,93.99,93.91,93.94,56449.0,75.5608,75.601,75.5367,75.5608,56449.0
2019-11-01 15:35:00,93.94,94.01,93.94,93.98,58241.0,75.5608,75.6171,75.5608,75.593,58241.0
2019-11-01 15:40:00,93.98,94.05,93.96,94.05,78194.0,75.593,75.6493,75.5769,75.6493,78194.0
2019-11-01 15:45:00,94.05,94.1,94.03,94.07,204818.0,75.6493,75.6895,75.6332,75.6654,204818.0
2019-11-01 15:50:00,94.08,94.14,94.07,94.14,161324.0,75.6734,75.7217,75.6654,75.7217,161324.0
2019-11-01 15:55:00,94.14,94.29,94.13,94.27,449675.0,75.7217,75.8424,75.7137,75.8263,449675.0
2019-11-04 09:30:00,94.25,94.28,93.7,93.86,182533.0,75.8102,75.8343,75.3678,75.4965,182533.0
2019-11-04 09:35:00,93.86,93.91,93.72,93.8,70810.0,75.4965,75.5367,75.3839,75.4482,70810.0
2019-11-04 09:40:00,93.8,93.81,93.68,93.75,50227.0,75.4482,75.4563,75.3517,75.408,50227.0
2019-11-04 09:45:00,93.75,93.76,93.63,93.72,82659.0,75.408,75.416,75.3115,75.3839,82659.0
2019-11-04 09:50:00,93.72,93.88,93.67,93.88,105919.0,75.3839,75.5126,75.3437,75.5126,105919.0
2019-11-04 09:55:00,93.88,93.92,93.8,93.83,42537.0,75.5126,75.5447,75.4482,75.4724,42537.0
2019-11-04 10:00:00,93.82,94.04,93.8,94.01,37447.0,75.4643,75.6413,75.4482,75.6171,37447.0
2019-11-04 10:05:00,94.01,94.04,93.95,94.01,31375.0,75.6171,75.6413,75.5689,75.6171,31375.0
2019-11-04 10:10:00,94.0,94.04,93.96,94.01,30185.0,75.6091,75.6413,75.5769,75.6171,30185.0
2019-11-04 10:15:00,94.0,94.06,93.97,94.04,17817.0,75.6091,75.6574,75.585,75.6413,17817.0
2019-11-04 10:20:00,94.08,94.09,93.97,94.0,18737.0,75.6734,75.6815,75.585,75.6091,18737.0
2019-11-04 10:25:00,93.99,94.01,93.93,93.97,10777.0,75.601,75.6171,75.5528,75.585,10777.0
2019-11-04 10:30:00,93.97,93.99,93.92,93.94,26698.0,75.585,75.601,75.5447,75.5608,26698.0
2019-11-04 10:35:00,93.95,93.97,93.89,93.9,18235.0,75.5689,75.585,75.5206,75.5287,18235.0
2019-11-04 10:40:00,93.9,93.91,93.73,93.74,20183.0,75.5287,75.5367,75.3919,75.4,20183.0
2019-11-04 10:45:00,93.74,93.81,93.71,93.76,18445.0,75.4,75.4563,75.3758,75.416,18445.0
2019-11-04 10:50:00,93.76,93.76,93.67,93.68,41613.0,75.416,75.416,75.3437,75.3517,41613.0
2019-11-04 10:55:00,93.69,93.76,93.68,93.73,23696.0,75.3597,75.416,75.3517,75.3919,23696.0
2019-11-04 11:00:00,93.73,93.73,93.67,93.7,13906.0,75.3919,75.3919,75.3437,75.3678,13906.0
2019-11-04 11:05:00,93.72,93.77,93.71,93.72,12351.0,75.3839,75.4241,75.3758,75.3839,12351.0
2019-11-04 11:10:00,93.72,93.74,93.69,93.7,16358.0,75.3839,75.4,75.3597,75.3678,16358.0
2019-11-04 11:15:00,93.72,93.79,93.71,93.78,42142.0,75.3839,75.4402,75.3758,75.4321,42142.0
2019-11-04 11:20:00,93.77,93.84,93.76,93.81,18064.0,75.4241,75.4804,75.416,75.4563,18064.0
2019-11-04 11:25:00,93.83,93.83,93.73,93.73,14349.0,75.4724,75.4724,75.3919,75.3919,14349.0
2019-11-04 11:30:00,93.73,93.73,93.66,93.7,12300.0,75.3919,75.3919,75.3356,75.3678,12300.0
2019-11-04 11:35:00,93.71,93.75,93.68,93.7,10597.0,75.3758,75.408,75.3517,75.3678,10597.0
2019-11-04 11:40:00,93.69,93.73,93.68,93.69,11625.0,75.3597,75.3919,75.3517,75.3597,11625.0
2019-11-04 11:45:00,93.7,93.72,93.69,93.71,7550.0,75.3678,75.3839,75.3597,75.3758,7550.0
2019-11-04 11:50:00,93.7,93.73,93.64,93.64,8251.0,75.3678,75.3919,75.3195,75.3195,8251.0
2019-11-04 11:55:00,93.65,93.67,93.51,93.53,35087.0,75.3276,75.3437,75.215,75.231,35087.0
2019-11-04 12:00:00,93.53,93.61,93.48,93.61,30706.0,75.231,75.2954,75.1908,75.2954,30706.0
2019-11-04 12:05:00,93.63,93.64,93.59,93.62,19385.0,75.3115,75.3195,75.2793,75.3034,19385.0
2019-11-04 12:10:00,93.63,93.71,93.61,93.68,14280.0,75.3115,75.3758,75.2954,75.3517,14280.0
2019-11-04 12:15:00,93.69,93.7,93.66,93.69,24752.0,75.3597,75.3678,75.3356,75.3597,24752.0
2019-11-04 12:20:00,93.7,93.71,93.61,93.61,20003.0,75.3678,75.3758,75.2954,75.2954,20003.0
2019-11-04 12:25:00,93.61,93.68,93.61,93.65,17850.0,75.2954,75.3517,75.2954,75.3276,17850.0
2019-11-04 12:30:00,93.65,93.68,93.64,93.68,22957.0,75.3276,75.3517,75.3195,75.3517,22957.0
2019-11-04 12:35:00,93.67,93.71,93.6,93.6,22117.0,75.3437,75.3758,75.2874,75.2874,22117.0
2019-11-04 12:40:00,93.61,93.67,93.6,93.65,13297.0,75.2954,75.3437,75.2874,75.3276,13297.0
2019-11-04 12:45:00,93.64,93.67,93.6,93.61,20014.0,75.3195,75.3437,75.2874,75.2954,20014.0
2019-11-04 12:50:00,93.61,93.66,93.6,93.63,21611.0,75.2954,75.3356,75.2874,75.3115,21611.0
2019-11-04 12:55:00,93.62,93.65,93.59,93.62,22163.0,75.3034,75.3276,75.2793,75.3034,22163.0
2019-11-04 13:00:00,93.61,93.62,93.57,93.6,20481.0,75.2954,75.3034,75.2632,75.2874,20481.0
2019-11-04 13:05:00,93.6,93.6,93.55,93.58,19937.0,75.2874,75.2874,75.2471,75.2713,19937.0
2019-11-04 13:10:00,93.59,93.62,93.57,93.58,20396.0,75.2793,75.3034,75.2632,75.2713,20396.0
2019-11-04 13:15:00,93.59,93.61,93.57,93.59,39733.0,75.2793,75.2954,75.2632,75.2793,39733.0
2019-11-04 13:20:00,93.6,93.66,93.58,93.63,47547.0,75.2874,75.3356,75.2713,75.3115,47547.0
2019-11-04 13:25:00,93.64,93.71,93.64,93.71,20608.0,75.3195,75.3758,75.3195,75.3758,20608.0
2019-11-04 13:30:00,93.72,93.72,93.66,93.66,23556.0,75.3839,75.3839,75.3356,75.3356,23556.0
2019-11-04 13:35:00,93.66,93.68,93.63,93.64,15267.0,75.3356,75.3517,75.3115,75.3195,15267.0
2019-11-04 13:40:00,93.64,93.68,93.63,93.65,16408.0,75.3195,75.3517,75.3115,75.3276,16408.0
2019-11-04 13:45:00,93.65,93.65,93.57,93.59,26942.0,75.3276,75.3276,75.2632,75.2793,26942.0
2019-11-04 13:50:00,93.59,93.59,93.51,93.54,23547.0,75.2793,75.2793,75.215,75.2391,23547.0
2019-11-04 13:55:00,93.55,93.57,93.52,93.53,19621.0,75.2471,75.2632,75.223,75.231,19621.0
2019-11-04 14:00:00,93.53,93.54,93.42,93.45,34436.0,75.231,75.2391,75.1426,75.1667,34436.0
2019-11-04 14:05:00,93.44,93.48,93.44,93.44,22084.0,75.1587,75.1908,75.1587,75.1587,22084.0
2019-11-04 14:10:00,93.44,93.49,93.43,93.46,33560.0,75.1587,75.1989,75.1506,75.1747,33560.0
2019-11-04 14:15:00,93.46,93.5,93.46,93.49,22958.0,75.1747,75.2069,75.1747,75.1989,22958.0
2019-11-04 14:20:00,93.5,93.52,93.47,93.51,29407.0,75.2069,75.223,75.1828,75.215,29407.0
2019-11-04 14:25:00,93.51,93.54,93.5,93.53,24764.0,75.215,75.2391,75.2069,75.231,24764.0
2019-11-04 14:30:00,93.54,93.54,93.48,93.54,54085.0,75.2391,75.2391,75.1908,75.2391,54085.0
2019-11-04 14:35:00,93.54,93.6,93.53,93.6,35393.0,75.2391,75.2874,75.231,75.2874,35393.0
2019-11-04 14:40:00,93.6,93.6,93.55,93.56,45144.0,75.2874,75.2874,75.2471,75.2552,45144.0
2019-11-04 14:45:00,93.56,93.63,93.56,93.61,30207.0,75.2552,75.3115,75.2552,75.2954,30207.0
2019-11-04 14:50:00,93.62,93.66,93.61,93.63,38557.0,75.3034,75.3356,75.2954,75.3115,38557.0
2019-11-04 14:55:00,93.63,93.69,93.62,93.66,91227.0,75.3115,75.3597,75.3034,75.3356,91227.0
2019-11-04 15:00:00,93.67,93.73,93.63,93.72,38246.0,75.3437,75.3919,75.3115,75.3839,38246.0
2019-11-04 15:05:00,93.72,93.74,93.68,93.73,19023.0,75.3839,75.4,75.3517,75.3919,19023.0
2019-11-04 15:10:00,93.73,93.75,93.64,93.64,32292.0,75.3919,75.408,75.3195,75.3195,32292.0
2019-11-04 15:15:00,93.64,93.67,93.61,93.63,58991.0,75.3195,75.3437,75.2954,75.3115,58991.0
2019-11-04 15:20:00,93.63,93.68,93.59,93.63,41345.0,75.3115,75.3517,75.2793,75.3115,41345.0
2019-11-04 15:25:00,93.64,93.66,93.61,93.62,36266.0,75.3195,75.3356,75.2954,75.3034,36266.0
2019-11-04 15:30:00,93.64,93.66,93.53,93.54,114428.0,75.3195,75.3356,75.231,75.2391,114428.0
2019-11-04 15:35:00,93.53,93.56,93.51,93.54,85992.0,75.231,75.2552,75.215,75.2391,85992.0
2019-11-04 15:40:00,93.55,93.6,93.54,93.57,98758.0,75.2471,75.2874,75.2391,75.2632,98758.0
2019-11-04 15:45:00,93.56,93.67,93.55,93.65,177822.0,75.2552,75.3437,75.2471,75.3276,177822.0
2019-11-04 15:50:00,93.66,93.68,93.6,93.6,181817.0,75.3356,75.3517,75.2874,75.2874,181817.0
2019-11-04 15:55:00,93.6,93.63,93.58,93.6,431558.0,75.2874,75.3115,75.2713,75.2874,431558.0
2019-11-05 09:30:00,93.35,93.35,92.78,92.9,162040.0,75.0863,75.0863,74.6278,74.7243,162040.0
2019-11-05 09:35:00,92.9,92.92,92.55,92.56,89160.0,74.7243,74.7404,74.4428,74.4508,89160.0
2019-11-05 09:40:00,92.56,92.6,92.33,92.46,247516.0,74.4508,74.483,74.2658,74.3704,247516.0
2019-11-05 09:45:00,92.46,92.61,92.43,92.58,166402.0,74.3704,74.491,74.3463,74.4669,166402.0
2019-11-05 09:50:00,92.57,92.6,92.42,92.48,70633.0,74.4589,74.483,74.3382,74.3865,70633.0
2019-11-05 09:55:00,92.48,92.55,92.43,92.48,126348.0,74.3865,74.4428,74.3463,74.3865,126348.0
2019-11-05 10:00:00,92.51,92.55,92.3,92.45,130411.0,74.4106,74.4428,74.2417,74.3623,130411.0
2019-11-05 10:05:00,92.44,92.44,92.28,92.33,61852.0,74.3543,74.3543,74.2256,74.2658,61852.0
2019-11-05 10:10:00,92.33,92.39,92.29,92.33,49109.0,74.2658,74.3141,74.2337,74.2658,49109.0
2019-11-05 10:15:00,92.32,92.35,92.27,92.28,76179.0,74.2578,74.2819,74.2176,74.2256,76179.0
2019-11-05 10:20:00,92.28,92.34,92.25,92.3,107269.0,74.2256,74.2739,74.2015,74.2417,107269.0
2019-11-05 10:25:00,92.31,92.34,92.24,92.3,89403.0,74.2497,74.2739,74.1934,74.2417,89403.0
2019-11-05 10:30:00,92.29,92.33,92.27,92.3,58460.0,74.2337,74.2658,74.2176,74.2417,58460.0
2019-11-05 10:35:00,92.3,92.36,92.27,92.27,93577.0,74.2417,74.29,74.2176,74.2176,93577.0
2019-11-05 10:40:00,92.27,92.28,92.04,92.06,92441.0,74.2176,74.2256,74.0326,74.0486,92441.0
2019-11-05 10:45:00,92.06,92.06,91.97,91.97,149242.0,74.0486,74.0486,73.9763,73.9763,149242.0
2019-11-05 10:50:00,91.98,92.05,91.95,92.02,83212.0,73.9843,74.0406,73.9602,74.0165,83212.0
2019-11-05 10:55:00,92.02,92.09,91.94,91.94,71661.0,74.0165,74.0728,73.9521,73.9521,71661.0
2019-11-05 11:00:00,91.95,92.03,91.94,91.96,40959.0,73.9602,74.0245,73.9521,73.9682,40959.0
2019-11-05 11:05:00,91.96,91.99,91.86,91.95,85736.0,73.9682,73.9923,73.8878,73.9602,85736.0
2019-11-05 11:10:00,91.95,91.97,91.84,91.84,62857.0,73.9602,73.9763,73.8717,73.8717,62857.0
2019-11-05 11:15:00,91.84,92.06,91.82,92.01,59293.0,73.8717,74.0486,73.8556,74.0084,59293.0
2019-11-05 11:20:00,92.01,92.01,91.8,91.83,49671.0,74.0084,74.0084,73.8395,73.8636,49671.0
2019-11-05 11:25:00,91.82,91.83,91.74,91.78,65420.0,73.8556,73.8636,73.7913,73.8234,65420.0
2019-11-05 11:30:00,91.77,91.88,91.73,91.85,87796.0,73.8154,73.9039,73.7832,73.8797,87796.0
2019-11-05 11:35:00,91.85,92.0,91.83,91.97,28229.0,73.8797,74.0004,73.8636,73.9763,28229.0
2019-11-05 11:40:00,91.97,91.98,91.89,91.89,33400.0,73.9763,73.9843,73.9119,73.9119,33400.0
2019-11-05 11:45:00,91.89,91.93,91.83,91.91,29689.0,73.9119,73.9441,73.8636,73.928,29689.0
2019-11-05 11:50:00,91.91,92.0,91.91,91.99,25066.0,73.928,74.0004,73.928,73.9923,25066.0
2019-11-05 11:55:00,92.0,92.0,91.86,91.88,41450.0,74.0004,74.0004,73.8878,73.9039,41450.0
2019-11-05 12:00:00,91.87,91.9,91.83,91.84,29922.0,73.8958,73.92,73.8636,73.8717,29922.0
2019-11-05 12:05:00,91.84,91.84,91.78,91.84,121978.0,73.8717,73.8717,73.8234,73.8717,121978.0
2019-11-05 12:10:00,91.84,91.85,91.79,91.81,33046.0,73.8717,73.8797,73.8315,73.8476,33046.0
2019-11-05 12:15:00,91.8,91.8,91.73,91.74,42103.0,73.8395,73.8395,73.7832,73.7913,42103.0
2019-11-05 12:20:00,91.74,91.75,91.69,91.72,63012.0,73.7913,73.7993,73.751,73.7752,63012.0
2019-11-05 12:25:00,91.71,91.77,91.68,91.77,39122.0,73.7671,73.8154,73.743,73.8154,39122.0
2019-11-05 12:30:00,91.77,91.77,91.69,91.74,16010.0,73.8154,73.8154,73.751,73.7913,16010.0
2019-11-05 12:35:00,91.75,91.83,91.73,91.83,25156.0,73.7993,73.8636,73.7832,73.8636,25156.0
2019-11-05 12:40:00,91.83,91.83,91.78,91.81,18123.0,73.8636,73.8636,73.8234,73.8476,18123.0
2019-11-05 12:45:00,91.81,91.81,91.76,91.8,129527.0,73.8476,73.8476,73.8073,73.8395,129527.0
2019-11-05 12:50:00,91.8,91.81,91.76,91.81,73354.0,73.8395,73.8476,73.8073,73.8476,73354.0
2019-11-05 12:55:00,91.81,91.82,91.75,91.79,52761.0,73.8476,73.8556,73.7993,73.8315,52761.0
2019-11-05 13:00:00,91.78,91.81,91.71,91.74,26097.0,73.8234,73.8476,73.7671,73.7913,26097.0
2019-11-05 13:05:00,91.75,91.76,91.7,91.73,62604.0,73.7993,73.8073,73.7591,73.7832,62604.0
2019-11-05 13:10:00,91.73,91.76,91.7,91.76,28886.0,73.7832,73.8073,73.7591,73.8073,28886.0
2019-11-05 13:15:00,91.76,91.8,91.75,91.77,16145.0,73.8073,73.8395,73.7993,73.8154,16145.0
2019-11-05 13:20:00,91.76,91.76,91.69,91.72,19833.0,73.8073,73.8073,73.751,73.7752,19833.0
2019-11-05 13:25:00,91.72,91.77,91.67,91.74,28045.0,73.7752,73.8154,73.735,73.7913,28045.0
2019-11-05 13:30:00,91.75,91.8,91.7,91.74,74875.0,73.7993,73.8395,73.7591,73.7913,74875.0
2019-11-05 13:35:00,91.75,91.82,91.75,91.82,24970.0,73.7993,73.8556,73.7993,73.8556,24970.0
2019-11-05 13:40:00,91.83,91.88,91.82,91.88,31842.0,73.8636,73.9039,73.8556,73.9039,31842.0
2019-11-05 13:45:00,91.88,91.89,91.81,91.86,35037.0,73.9039,73.9119,73.8476,73.8878,35037.0
2019-11-05 13:50:00,91.86,92.0,91.85,92.0,29212.0,73.8878,74.0004,73.8797,74.0004,29212.0
2019-11-05 13:55:00,92.0,92.0,91.93,91.94,43129.0,74.0004,74.0004,73.9441,73.9521,43129.0
2019-11-05 14:00:00,91.94,91.96,91.91,91.94,61015.0,73.9521,73.9682,73.928,73.9521,61015.0
2019-11-05 14:05:00,91.94,92.01,91.93,92.01,61881.0,73.9521,74.0084,73.9441,74.0084,61881.0
2019-11-05 14:10:00,92.01,92.02,91.96,92.02,34395.0,74.0084,74.0165,73.9682,74.0165,34395.0
2019-11-05 14:15:00,92.02,92.06,91.99,92.05,40939.0,74.0165,74.0486,73.9923,74.0406,40939.0
2019-11-05 14:20:00,92.05,92.08,92.03,92.06,54420.0,74.0406,74.0647,74.0245,74.0486,54420.0
2019-11-05 14:25:00,92.06,92.08,92.04,92.08,56888.0,74.0486,74.0647,74.0326,74.0647,56888.0
2019-11-05 14:30:00,92.07,92.08,92.0,92.07,43361.0,74.0567,74.0647,74.0004,74.0567,43361.0
2019-11-05 14:35:00,92.07,92.12,92.06,92.11,39496.0,74.0567,74.0969,74.0486,74.0889,39496.0
2019-11-05 14:40:00,92.11,92.2,92.1,92.2,30136.0,74.0889,74.1613,74.0808,74.1613,30136.0
2019-11-05 14:45:00,92.2,92.22,92.17,92.21,44688.0,74.1613,74.1773,74.1371,74.1693,44688.0
2019-11-05 14:50:00,92.21,92.25,92.17,92.2,39256.0,74.1693,74.2015,74.1371,74.1613,39256.0
2019-11-05 14:55:00,92.2,92.24,92.18,92.2,48835.0,74.1613,74.1934,74.1452,74.1613,48835.0
2019-11-05 15:00:00,92.19,92.23,92.16,92.2,63893.0,74.1532,74.1854,74.1291,74.1613,63893.0
2019-11-05 15:05:00,92.2,92.29,92.19,92.27,213713.0,74.1613,74.2337,74.1532,74.2176,213713.0
2019-11-05 15:10:00,92.27,92.3,92.24,92.27,314126.0,74.2176,74.2417,74.1934,74.2176,314126.0
2019-11-05 15:15:00,92.26,92.33,92.26,92.29,67440.0,74.2095,74.2658,74.2095,74.2337,67440.0
2019-11-05 15:20:00,92.29,92.33,92.27,92.32,96199.0,74.2337,74.2658,74.2176,74.2578,96199.0
2019-11-05 15:25:00,92.31,92.32,92.15,92.15,111345.0,74.2497,74.2578,74.121,74.121,111345.0
2019-11-05 15:30:00,92.15,92.21,92.14,92.2,86893.0,74.121,74.1693,74.113,74.1613,86893.0
2019-11-05 15:35:00,92.21,92.22,92.11,92.14,96970.0,74.1693,74.1773,74.0889,74.113,96970.0
2019-11-05 15:40:00,92.13,92.14,92.01,92.02,137150.0,74.105,74.113,74.0084,74.0165,137150.0
2019-11-05 15:45:00,92.01,92.12,92.01,92.1,263991.0,74.0084,74.0969,74.0084,74.0808,263991.0
2019-11-05 15:50:00,92.1,92.18,92.1,92.16,279661.0,74.0808,74.1452,74.0808,74.1291,279661.0
2019-11-05 15:55:00,92.16,92.16,91.98,92.02,717492.0,74.1291,74.1291,73.9843,74.0165,717492.0
2019-11-06 09:30:00,92.22,92.62,92.22,92.57,140904.0,74.1773,74.4991,74.1773,74.4589,140904.0
2019-11-06 09:35:00,92.56,92.67,92.44,92.45,63602.0,74.4508,74.5393,74.3543,74.3623,63602.0
2019-11-06 09:40:00,92.45,92.53,92.34,92.34,324433.0,74.3623,74.4267,74.2739,74.2739,324433.0
2019-11-06 09:45:00,92.34,92.45,92.3,92.43,66007.0,74.2739,74.3623,74.2417,74.3463,66007.0
2019-11-06 09:50:00,92.43,92.5,92.39,92.49,64977.0,74.3463,74.4026,74.3141,74.3945,64977.0
2019-11-06 09:55:00,92.47,92.48,92.37,92.39,45433.0,74.3784,74.3865,74.298,74.3141,45433.0
2019-11-06 10:00:00,92.38,92.49,92.37,92.39,57567.0,74.306,74.3945,74.298,74.3141,57567.0
2019-11-06 10:05:00,92.39,92.53,92.39,92.49,76478.0,74.3141,74.4267,74.3141,74.3945,76478.0
2019-11-06 10:10:00,92.49,92.53,92.38,92.43,45292.0,74.3945,74.4267,74.306,74.3463,45292.0
2019-11-06 10:15:00,92.44,92.54,92.44,92.5,39101.0,74.3543,74.4347,74.3543,74.4026,39101.0
2019-11-06 10:20:00,92.51,92.58,92.4,92.42,36865.0,74.4106,74.4669,74.3221,74.3382,36865.0
2019-11-06 10:25:00,92.43,92.44,92.33,92.33,23216.0,74.3463,74.3543,74.2658,74.2658,23216.0
2019-11-06 10:30:00,92.33,92.43,92.31,92.35,25732.0,74.2658,74.3463,74.2497,74.2819,25732.0
2019-11-06 10:35:00,92.34,92.42,92.32,92.33,38596.0,74.2739,74.3382,74.2578,74.2658,38596.0
2019-11-06 10:40:00,92.33,92.36,92.28,92.29,47918.0,74.2658,74.29,74.2256,74.2337,47918.0
2019-11-06 10:45:00,92.29,92.3,92.2,92.27,15955.0,74.2337,74.2417,74.1613,74.2176,15955.0
2019-11-06 10:50:00,92.28,92.31,92.26,92.29,11016.0,74.2256,74.2497,74.2095,74.2337,11016.0
2019-11-06 10:55:00,92.29,92.32,92.22,92.22,7713.0,74.2337,74.2578,74.1773,74.1773,7713.0
2019-11-06 11:00:00,92.23,92.29,92.19,92.19,17752.0,74.1854,74.2337,74.1532,74.1532,17752.0
2019-11-06 11:05:00,92.2,92.22,92.15,92.2,29582.0,74.1613,74.1773,74.121,74.1613,29582.0
2019-11-06 11:10:00,92.2,92.26,92.19,92.25,20990.0,74.1613,74.2095,74.1532,74.2015,20990.0
2019-11-06 11:15:00,92.24,92.24,92.1,92.14,20272.0,74.1934,74.1934,74.0808,74.113,20272.0
2019-11-06 11:20:00,92.14,92.14,92.04,92.08,298564.0,74.113,74.113,74.0326,74.0647,298564.0
2019-11-06 11:25:00,92.09,92.14,92.05,92.13,28896.0,74.0728,74.113,74.0406,74.105,28896.0
2019-11-06 11:30:00,92.13,92.13,92.02,92.03,30862.0,74.105,74.105,74.0165,74.0245,30862.0
2019-11-06 11:35:00,92.02,92.14,92.02,92.13,25531.0,74.0165,74.113,74.0165,74.105,25531.0
2019-11-06 11:40:00,92.13,92.2,92.11,92.12,34621.0,74.105,74.1613,74.0889,74.0969,34621.0
2019-11-06 11:45:00,92.11,92.22,92.04,92.22,51303.0,74.0889,74.1773,74.0326,74.1773,51303.0
2019-11-06 11:50:00,92.18,92.26,92.17,92.24,79150.0,74.1452,74.2095,74.1371,74.1934,79150.0
2019-11-06 11:55:00,92.23,92.25,92.14,92.16,13843.0,74.1854,74.2015,74.113,74.1291,13843.0
2019-11-06 12:00:00,92.15,92.15,92.1,92.13,11793.0,74.121,74.121,74.0808,74.105,11793.0
2019-11-06 12:05:00,92.13,92.21,92.11,92.19,12960.0,74.105,74.1693,74.0889,74.1532,12960.0
2019-11-06 12:10:00,92.18,92.2,92.14,92.18,31565.0,74.1452,74.1613,74.113,74.1452,31565.0
2019-11-06 12:15:00,92.17,92.2,92.13,92.16,53187.0,74.1371,74.1613,74.105,74.1291,53187.0
2019-11-06 12:20:00,92.16,92.21,92.15,92.16,16596.0,74.1291,74.1693,74.121,74.1291,16596.0
2019-11-06 12:25:00,92.16,92.18,92.13,92.13,23754.0,74.1291,74.1452,74.105,74.105,23754.0
2019-11-06 12:30:00,92.12,92.17,92.11,92.16,8521.0,74.0969,74.1371,74.0889,74.1291,8521.0
2019-11-06 12:35:00,92.17,92.24,92.15,92.22,10476.0,74.1371,74.1934,74.121,74.1773,10476.0
2019-11-06 12:40:00,92.22,92.23,92.13,92.14,8945.0,74.1773,74.1854,74.105,74.113,8945.0
2019-11-06 12:45:00,92.14,92.16,92.12,92.15,8217.0,74.113,74.1291,74.0969,74.121,8217.0
2019-11-06 12:50:00,92.16,92.17,92.1,92.11,25490.0,74.1291,74.1371,74.0808,74.0889,25490.0
2019-11-06 12:55:00,92.1,92.13,92.1,92.13,23551.0,74.0808,74.105,74.0808,74.105,23551.0
2019-11-06 13:00:00,92.12,92.19,92.07,92.19,13850.0,74.0969,74.1532,74.0567,74.1532,13850.0
2019-11-06 13:05:00,92.18,92.21,92.11,92.12,8946.0,74.1452,74.1693,74.0889,74.0969,8946.0
2019-11-06 13:10:00,92.11,92.13,92.08,92.09,14554.0,74.0889,74.105,74.0647,74.0728,14554.0
2019-11-06 13:15:00,92.08,92.09,92.04,92.06,10434.0,74.0647,74.0728,74.0326,74.0486,10434.0
2019-11-06 13:20:00,92.07,92.15,92.07,92.12,20386.0,74.0567,74.121,74.0567,74.0969,20386.0
2019-11-06 13:25:00,92.12,92.21,92.11,92.19,60857.0,74.0969,74.1693,74.0889,74.1532,60857.0
2019-11-06 13:30:00,92.19,92.2,92.16,92.19,29716.0,74.1532,74.1613,74.1291,74.1532,29716.0
2019-11-06 13:35:00,92.19,92.23,92.17,92.21,17844.0,74.1532,74.1854,74.1371,74.1693,17844.0
2019-11-06 13:40:00,92.21,92.24,92.18,92.21,12822.0,74.1693,74.1934,74.1452,74.1693,12822.0
2019-11-06 13:45:00,92.21,92.22,92.16,92.2,13290.0,74.1693,74.1773,74.1291,74.1613,13290.0
2019-11-06 13:50:00,92.2,92.21,92.17,92.18,12027.0,74.1613,74.1693,74.1371,74.1452,12027.0
2019-11-06 13:55:00,92.19,92.24,92.18,92.23,14027.0,74.1532,74.1934,74.1452,74.1854,14027.0
2019-11-06 14:00:00,92.23,92.29,92.21,92.29,18213.0,74.1854,74.2337,74.1693,74.2337,18213.0
2019-11-06 14:05:00,92.3,92.3,92.24,92.26,15967.0,74.2417,74.2417,74.1934,74.2095,15967.0
2019-11-06 14:10:00,92.25,92.31,92.24,92.31,11656.0,74.2015,74.2497,74.1934,74.2497,11656.0
2019-11-06 14:15:00,92.3,92.32,92.29,92.31,15223.0,74.2417,74.2578,74.2337,74.2497,15223.0
2019-11-06 14:20:00,92.31,92.36,92.25,92.25,79854.0,74.2497,74.29,74.2015,74.2015,79854.0
2019-11-06 14:25:00,92.25,92.26,92.16,92.17,10108.0,74.2015,74.2095,74.1291,74.1371,10108.0
2019-11-06 14:30:00,92.17,92.21,92.16,92.19,18132.0,74.1371,74.1693,74.1291,74.1532,18132.0
2019-11-06 14:35:00,92.19,92.19,92.12,92.12,24433.0,74.1532,74.1532,74.0969,74.0969,24433.0
2019-11-06 14:40:00,92.11,92.21,92.11,92.21,51092.0,74.0889,74.1693,74.0889,74.1693,51092.0
2019-11-06 14:45:00,92.2,92.21,92.18,92.21,32267.0,74.1613,74.1693,74.1452,74.1693,32267.0
2019-11-06 14:50:00,92.21,92.22,92.18,92.2,41685.0,74.1693,74.1773,74.1452,74.1613,41685.0
2019-11-06 14:55:00,92.2,92.25,92.18,92.23,30419.0,74.1613,74.2015,74.1452,74.1854,30419.0
2019-11-06 15:00:00,92.23,92.25,92.2,92.23,12168.0,74.1854,74.2015,74.1613,74.1854,12168.0
2019-11-06 15:05:00,92.24,92.24,92.2,92.22,16403.0,74.1934,74.1934,74.1613,74.1773,16403.0
2019-11-06 15:10:00,92.22,92.29,92.21,92.29,18276.0,74.1773,74.2337,74.1693,74.2337,18276.0
2019-11-06 15:15:00,92.28,92.33,92.25,92.33,16623.0,74.2256,74.2658,74.2015,74.2658,16623.0
2019-11-06 15:20:00,92.34,92.41,92.34,92.39,32774.0,74.2739,74.3302,74.2739,74.3141,32774.0
2019-11-06 15:25:00,92.38,92.44,92.36,92.37,37393.0,74.306,74.3543,74.29,74.298,37393.0
2019-11-06 15:30:00,92.37,92.38,92.29,92.33,175086.0,74.298,74.306,74.2337,74.2658,175086.0
2019-11-06 15:35:00,92.32,92.37,92.3,92.32,79751.0,74.2578,74.298,74.2417,74.2578,79751.0
2019-11-06 15:40:00,92.33,92.33,92.3,92.31,68963.0,74.2658,74.2658,74.2417,74.2497,68963.0
2019-11-06 15:45:00,92.31,92.33,92.29,92.33,184646.0,74.2497,74.2658,74.2337,74.2658,184646.0
2019-11-06 15:50:00,92.33,92.34,92.18,92.21,245533.0,74.2658,74.2739,74.1452,74.1693,245533.0
2019-11-06 15:55:00,92.21,92.29,92.2,92.24,267094.0,74.1693,74.2337,74.1613,74.1934,267094.0
2019-11-07 09:30:00,91.98,92.08,91.78,91.92,127492.0,73.9843,74.0647,73.8234,73.936,127492.0
2019-11-07 09:35:00,91.91,92.04,91.87,91.97,91416.0,73.928,74.0326,73.8958,73.9763,91416.0
2019-11-07 09:40:00,91.94,91.94,91.82,91.86,42539.0,73.9521,73.9521,73.8556,73.8878,42539.0
2019-11-07 09:45:00,91.88,91.94,91.81,91.92,70568.0,73.9039,73.9521,73.8476,73.936,70568.0
2019-11-07 09:50:00,91.91,91.91,91.62,91.69,76038.0,73.928,73.928,73.6947,73.751,76038.0
2019-11-07 09:55:00,91.69,91.71,91.61,91.67,29785.0,73.751,73.7671,73.6867,73.735,29785.0
2019-11-07 10:00:00,91.68,91.86,91.67,91.78,64087.0,73.743,73.8878,73.735,73.8234,64087.0
2019-11-07 10:05:00,91.78,91.8,91.69,91.71,45700.0,73.8234,73.8395,73.751,73.7671,45700.0
2019-11-07 10:10:00,91.71,91.81,91.66,91.77,45953.0,73.7671,73.8476,73.7269,73.8154,45953.0
2019-11-07 10:15:00,91.78,91.88,91.78,91.81,51551.0,73.8234,73.9039,73.8234,73.8476,51551.0
2019-11-07 10:20:00,91.81,91.83,91.74,91.75,40354.0,73.8476,73.8636,73.7913,73.7993,40354.0
2019-11-07 10:25:00,91.76,91.79,91.68,91.68,46535.0,73.8073,73.8315,73.743,73.743,46535.0
2019-11-07 10:30:00,91.68,91.74,91.66,91.69,48871.0,73.743,73.7913,73.7269,73.751,48871.0
2019-11-07 10:35:00,91.68,91.7,91.63,91.63,26179.0,73.743,73.7591,73.7028,73.7028,26179.0
2019-11-07 10:40:00,91.62,91.64,91.54,91.57,48999.0,73.6947,73.7108,73.6304,73.6545,48999.0
2019-11-07 10:45:00,91.57,91.61,91.56,91.57,16918.0,73.6545,73.6867,73.6465,73.6545,16918.0
2019-11-07 10:50:00,91.57,91.62,91.48,91.49,82272.0,73.6545,73.6947,73.5821,73.5902,82272.0
2019-11-07 10:55:00,91.49,91.51,91.4,91.43,47874.0,73.5902,73.6063,73.5178,73.5419,47874.0
2019-11-07 11:00:00,91.43,91.44,91.25,91.25,81192.0,73.5419,73.55,73.3971,73.3971,81192.0
2019-11-07 11:05:00,91.26,91.26,91.12,91.12,241960.0,73.4052,73.4052,73.2926,73.2926,241960.0
2019-11-07 11:10:00,91.11,91.13,91.02,91.12,109534.0,73.2845,73.3006,73.2121,73.2926,109534.0
2019-11-07 11:15:00,91.14,91.18,91.08,91.17,49324.0,73.3086,73.3408,73.2604,73.3328,49324.0
2019-11-07 11:20:00,91.19,91.36,91.19,91.34,45456.0,73.3489,73.4856,73.3489,73.4695,45456.0
2019-11-07 11:25:00,91.34,91.42,91.34,91.34,28224.0,73.4695,73.5339,73.4695,73.4695,28224.0
2019-11-07 11:30:00,91.33,91.37,91.27,91.28,20451.0,73.4615,73.4936,73.4132,73.4213,20451.0
2019-11-07 11:35:00,91.28,91.33,91.24,91.29,16744.0,73.4213,73.4615,73.3891,73.4293,16744.0
2019-11-07 11:40:00,91.28,91.29,91.22,91.28,10250.0,73.4213,73.4293,73.373,73.4213,10250.0
2019-11-07 11:45:00,91.27,91.35,91.26,91.35,15318.0,73.4132,73.4776,73.4052,73.4776,15318.0
2019-11-07 11:50:00,91.36,91.42,91.34,91.38,41420.0,73.4856,73.5339,73.4695,73.5017,41420.0
2019-11-07 11:55:00,91.37,91.47,91.33,91.46,30085.0,73.4936,73.5741,73.4615,73.566,30085.0
2019-11-07 12:00:00,91.44,91.48,91.36,91.36,20660.0,73.55,73.5821,73.4856,73.4856,20660.0
2019-11-07 12:05:00,91.37,91.37,91.28,91.28,88802.0,73.4936,73.4936,73.4213,73.4213,88802.0
2019-11-07 12:10:00,91.26,91.28,91.22,91.25,35471.0,73.4052,73.4213,73.373,73.3971,35471.0
2019-11-07 12:15:00,91.24,91.27,91.16,91.19,13654.0,73.3891,73.4132,73.3247,73.3489,13654.0
2019-11-07 12:20:00,91.18,91.25,91.18,91.2,27591.0,73.3408,73.3971,73.3408,73.3569,27591.0
2019-11-07 12:25:00,91.2,91.23,91.17,91.21,32301.0,73.3569,73.381,73.3328,73.3649,32301.0
2019-11-07 12:30:00,91.21,91.21,91.16,91.2,46690.0,73.3649,73.3649,73.3247,73.3569,46690.0
2019-11-07 12:35:00,91.19,91.19,91.12,91.13,26972.0,73.3489,73.3489,73.2926,73.3006,26972.0
2019-11-07 12:40:00,91.13,91.14,91.03,91.03,35972.0,73.3006,73.3086,73.2202,73.2202,35972.0
2019-11-07 12:45:00,91.05,91.05,90.98,91.02,42620.0,73.2363,73.2363,73.1799,73.2121,42620.0
2019-11-07 12:50:00,91.02,91.07,90.99,91.06,81612.0,73.2121,73.2523,73.188,73.2443,81612.0
2019-11-07 12:55:00,91.05,91.12,91.05,91.06,41313.0,73.2363,73.2926,73.2363,73.2443,41313.0
2019-11-07 13:00:00,91.06,91.15,91.05,91.13,47165.0,73.2443,73.3167,73.2363,73.3006,47165.0
2019-11-07 13:05:00,91.12,91.15,91.1,91.12,9168.0,73.2926,73.3167,73.2765,73.2926,9168.0
2019-11-07 13:10:00,91.12,91.15,91.07,91.08,11544.0,73.2926,73.3167,73.2523,73.2604,11544.0
2019-11-07 13:15:00,91.09,91.13,91.07,91.11,13888.0,73.2684,73.3006,73.2523,73.2845,13888.0
2019-11-07 13:20:00,91.12,91.18,91.11,91.18,23015.0,73.2926,73.3408,73.2845,73.3408,23015.0
2019-11-07 13:25:00,91.19,91.29,91.19,91.27,17698.0,73.3489,73.4293,73.3489,73.4132,17698.0
2019-11-07 13:30:00,91.27,91.3,91.24,91.3,33321.0,73.4132,73.4373,73.3891,73.4373,33321.0
2019-11-07 13:35:00,91.3,91.31,91.24,91.25,36616.0,73.4373,73.4454,73.3891,73.3971,36616.0
2019-11-07 13:40:00,91.25,91.29,91.23,91.29,55243.0,73.3971,73.4293,73.381,73.4293,55243.0
2019-11-07 13:45:00,91.29,91.35,91.28,91.35,50788.0,73.4293,73.4776,73.4213,73.4776,50788.0
2019-11-07 13:50:00,91.34,91.35,91.31,91.32,7319.0,73.4695,73.4776,73.4454,73.4534,7319.0
2019-11-07 13:55:00,91.33,91.37,91.32,91.34,19623.0,73.4615,73.4936,73.4534,73.4695,19623.0
2019-11-07 14:00:00,91.34,91.39,91.33,91.36,22143.0,73.4695,73.5097,73.4615,73.4856,22143.0
2019-11-07 14:05:00,91.36,91.4,91.35,91.37,10717.0,73.4856,73.5178,73.4776,73.4936,10717.0
2019-11-07 14:10:00,91.37,91.38,91.32,91.37,20371.0,73.4936,73.5017,73.4534,73.4936,20371.0
2019-11-07 14:15:00,91.37,91.39,91.35,91.38,21016.0,73.4936,73.5097,73.4776,73.5017,21016.0
2019-11-07 14:20:00,91.38,91.4,91.36,91.36,11728.0,73.5017,73.5178,73.4856,73.4856,11728.0
2019-11-07 14:25:00,91.36,91.38,91.33,91.37,15645.0,73.4856,73.5017,73.4615,73.4936,15645.0
2019-11-07 14:30:00,91.37,91.38,91.31,91.36,108575.0,73.4936,73.5017,73.4454,73.4856,108575.0
2019-11-07 14:35:00,91.36,91.39,91.34,91.38,25914.0,73.4856,73.5097,73.4695,73.5017,25914.0
2019-11-07 14:40:00,91.39,91.46,91.36,91.39,75729.0,73.5097,73.566,73.4856,73.5097,75729.0
2019-11-07 14:45:00,91.39,91.46,91.39,91.46,31315.0,73.5097,73.566,73.5097,73.566,31315.0
2019-11-07 14:50:00,91.45,91.54,91.44,91.51,35221.0,73.558,73.6304,73.55,73.6063,35221.0
2019-11-07 14:55:00,91.51,91.51,91.47,91.49,42462.0,73.6063,73.6063,73.5741,73.5902,42462.0
2019-11-07 15:00:00,91.48,91.56,91.48,91.53,188187.0,73.5821,73.6465,73.5821,73.6223,188187.0
2019-11-07 15:05:00,91.53,91.53,91.49,91.49,57094.0,73.6223,73.6223,73.5902,73.5902,57094.0
2019-11-07 15:10:00,91.48,91.51,91.46,91.46,48366.0,73.5821,73.6063,73.566,73.566,48366.0
2019-11-07 15:15:00,91.46,91.47,91.39,91.4,47989.0,73.566,73.5741,73.5097,73.5178,47989.0
2019-11-07 15:20:00,91.4,91.45,91.37,91.45,58611.0,73.5178,73.558,73.4936,73.558,58611.0
2019-11-07 15:25:00,91.45,91.49,91.44,91.46,36066.0,73.558,73.5902,73.55,73.566,36066.0
2019-11-07 15:30:00,91.46,91.47,91.41,91.43,51619.0,73.566,73.5741,73.5258,73.5419,51619.0
2019-11-07 15:35:00,91.43,91.43,91.32,91.33,43870.0,73.5419,73.5419,73.4534,73.4615,43870.0
2019-11-07 15:40:00,91.33,91.35,91.26,91.26,100523.0,73.4615,73.4776,73.4052,73.4052,100523.0
2019-11-07 15:45:00,91.27,91.36,91.26,91.35,136667.0,73.4132,73.4856,73.4052,73.4776,136667.0
2019-11-07 15:50:00,91.34,91.36,91.25,91.25,148193.0,73.4695,73.4856,73.3971,73.3971,148193.0
2019-11-07 15:55:00,91.25,91.34,91.24,91.32,341460.0,73.3971,73.4695,73.3891,73.4534,341460.0
2019-11-08 09:30:00,91.21,91.21,90.91,90.97,136534.0,73.3649,73.3649,73.1236,73.1719,136534.0
2019-11-08 09:35:00,90.98,91.24,90.98,91.15,111890.0,73.1799,73.3891,73.1799,73.3167,111890.0
2019-11-08 09:40:00,91.16,91.26,91.13,91.24,77416.0,73.3247,73.4052,73.3006,73.3891,77416.0
2019-11-08 09:45:00,91.24,91.28,91.11,91.12,78948.0,73.3891,73.4213,73.2845,73.2926,78948.0
2019-11-08 09:50:00,91.13,91.41,91.13,91.39,58318.0,73.3006,73.5258,73.3006,73.5097,58318.0
2019-11-08 09:55:00,91.39,91.42,91.31,91.38,60634.0,73.5097,73.5339,73.4454,73.5017,60634.0
2019-11-08 10:00:00,91.37,91.6,91.32,91.54,67967.0,73.4936,73.6786,73.4534,73.6304,67967.0
2019-11-08 10:05:00,91.54,91.6,91.41,91.49,126427.0,73.6304,73.6786,73.5258,73.5902,126427.0
2019-11-08 10:10:00,91.49,91.69,91.48,91.61,336965.0,73.5902,73.751,73.5821,73.6867,336965.0
2019-11-08 10:15:00,91.61,91.7,91.57,91.57,257268.0,73.6867,73.7591,73.6545,73.6545,257268.0
2019-11-08 10:20:00,91.57,91.57,91.49,91.49,164379.0,73.6545,73.6545,73.5902,73.5902,164379.0
2019-11-08 10:25:00,91.49,91.52,91.41,91.46,54233.0,73.5902,73.6143,73.5258,73.566,54233.0
2019-11-08 10:30:00,91.48,91.49,91.39,91.42,32068.0,73.5821,73.5902,73.5097,73.5339,32068.0
2019-11-08 10:35:00,91.41,91.46,91.38,91.44,47183.0,73.5258,73.566,73.5017,73.55,47183.0
2019-11-08 10:40:00,91.45,91.45,91.28,91.34,57657.0,73.558,73.558,73.4213,73.4695,57657.0
2019-11-08 10:45:00,91.35,91.37,91.2,91.27,109328.0,73.4776,73.4936,73.3569,73.4132,109328.0
2019-11-08 10:50:00,91.28,91.36,91.22,91.36,28249.0,73.4213,73.4856,73.373,73.4856,28249.0
2019-11-08 10:55:00,91.36,91.46,91.29,91.45,54952.0,73.4856,73.566,73.4293,73.558,54952.0
2019-11-08 11:00:00,91.45,91.47,91.36,91.37,41199.0,73.558,73.5741,73.4856,73.4936,41199.0
2019-11-08 11:05:00,91.38,91.39,91.29,91.3,27847.0,73.5017,73.5097,73.4293,73.4373,27847.0
2019-11-08 11:10:00,91.3,91.38,91.29,91.34,32815.0,73.4373,73.5017,73.4293,73.4695,32815.0
2019-11-08 11:15:00,91.34,91.35,91.29,91.32,70594.0,73.4695,73.4776,73.4293,73.4534,70594.0
2019-11-08 11:20:00,91.31,91.42,91.3,91.4,135563.0,73.4454,73.5339,73.4373,73.5178,135563.0
2019-11-08 11:25:00,91.4,91.42,91.35,91.37,76328.0,73.5178,73.5339,73.4776,73.4936,76328.0
2019-11-08 11:30:00,91.38,91.42,91.37,91.42,78970.0,73.5017,73.5339,73.4936,73.5339,78970.0
2019-11-08 11:35:00,91.42,91.44,91.37,91.41,67074.0,73.5339,73.55,73.4936,73.5258,67074.0
2019-11-08 11:40:00,91.41,91.41,91.32,91.34,70667.0,73.5258,73.5258,73.4534,73.4695,70667.0
2019-11-08 11:45:00,91.34,91.38,91.33,91.36,104053.0,73.4695,73.5017,73.4615,73.4856,104053.0
2019-11-08 11:50:00,91.37,91.39,91.32,91.39,66269.0,73.4936,73.5097,73.4534,73.5097,66269.0
2019-11-08 11:55:00,91.39,91.41,91.33,91.33,51506.0,73.5097,73.5258,73.4615,73.4615,51506.0
2019-11-08 12:00:00,91.33,91.38,91.32,91.34,75315.0,73.4615,73.5017,73.4534,73.4695,75315.0
2019-11-08 12:05:00,91.32,91.33,91.27,91.33,49285.0,73.4534,73.4615,73.4132,73.4615,49285.0
2019-11-08 12:10:00,91.33,91.36,91.28,91.29,82734.0,73.4615,73.4856,73.4213,73.4293,82734.0
2019-11-08 12:15:00,91.29,91.32,91.28,91.3,42847.0,73.4293,73.4534,73.4213,73.4373,42847.0
2019-11-08 12:20:00,91.3,91.33,91.28,91.31,38850.0,73.4373,73.4615,73.4213,73.4454,38850.0
2019-11-08 12:25:00,91.31,91.31,91.22,91.24,73528.0,73.4454,73.4454,73.373,73.3891,73528.0
2019-11-08 12:30:00,91.24,91.32,91.23,91.31,63070.0,73.3891,73.4534,73.381,73.4454,63070.0
2019-11-08 12:35:00,91.32,91.34,91.3,91.32,52091.0,73.4534,73.4695,73.4373,73.4534,52091.0
2019-11-08 12:40:00,91.31,91.32,91.28,91.31,45258.0,73.4454,73.4534,73.4213,73.4454,45258.0
2019-11-08 12:45:00,91.31,91.31,91.27,91.29,176208.0,73.4454,73.4454,73.4132,73.4293,176208.0
2019-11-08 12:50:00,91.28,91.35,91.27,91.34,80397.0,73.4213,73.4776,73.4132,73.4695,80397.0
2019-11-08 12:55:00,91.34,91.36,91.33,91.36,32653.0,73.4695,73.4856,73.4615,73.4856,32653.0
2019-11-08 13:00:00,91.35,91.35,91.33,91.34,26912.0,73.4776,73.4776,73.4615,73.4695,26912.0
2019-11-08 13:05:00,91.35,91.36,91.32,91.36,29732.0,73.4776,73.4856,73.4534,73.4856,29732.0
2019-11-08 13:10:00,91.36,91.38,91.35,91.37,30180.0,73.4856,73.5017,73.4776,73.4936,30180.0
2019-11-08 13:15:00,91.38,91.4,91.31,91.33,60568.0,73.5017,73.5178,73.4454,73.4615,60568.0
2019-11-08 13:20:00,91.32,91.36,91.31,91.36,21816.0,73.4534,73.4856,73.4454,73.4856,21816.0
2019-11-08 13:25:00,91.35,91.37,91.34,91.36,22518.0,73.4776,73.4936,73.4695,73.4856,22518.0
2019-11-08 13:30:00,91.37,91.38,91.31,91.34,27323.0,73.4936,73.5017,73.4454,73.4695,27323.0
2019-11-08 13:35:00,91.34,91.39,91.33,91.38,13958.0,73.4695,73.5097,73.4615,73.5017,13958.0
2019-11-08 13:40:00,91.39,91.39,91.35,91.37,14752.0,73.5097,73.5097,73.4776,73.4936,14752.0
2019-11-08 13:45:00,91.36,91.38,91.33,91.33,16865.0,73.4856,73.5017,73.4615,73.4615,16865.0
2019-11-08 13:50:00,91.34,91.34,91.3,91.33,22475.0,73.4695,73.4695,73.4373,73.4615,22475.0
2019-11-08 13:55:00,91.33,91.33,91.29,91.29,10188.0,73.4615,73.4615,73.4293,73.4293,10188.0
2019-11-08 14:00:00,91.3,91.33,91.29,91.31,31740.0,73.4373,73.4615,73.4293,73.4454,31740.0
2019-11-08 14:05:00,91.31,91.34,91.29,91.3,27650.0,73.4454,73.4695,73.4293,73.4373,27650.0
2019-11-08 14:10:00,91.31,91.33,91.3,91.31,30915.0,73.4454,73.4615,73.4373,73.4454,30915.0
2019-11-08 14:15:00,91.31,91.31,91.28,91.31,13961.0,73.4454,73.4454,73.4213,73.4454,13961.0
2019-11-08 14:20:00,91.3,91.32,91.29,91.3,19163.0,73.4373,73.4534,73.4293,73.4373,19163.0
2019-11-08 14:25:00,91.29,91.33,91.29,91.31,15154.0,73.4293,73.4615,73.4293,73.4454,15154.0
2019-11-08 14:30:00,91.3,91.3,91.24,91.25,35268.0,73.4373,73.4373,73.3891,73.3971,35268.0
2019-11-08 14:35:00,91.25,91.27,91.22,91.26,22136.0,73.3971,73.4132,73.373,73.4052,22136.0
2019-11-08 14:40:00,91.26,91.31,91.25,91.28,16776.0,73.4052,73.4454,73.3971,73.4213,16776.0
2019-11-08 14:45:00,91.28,91.29,91.24,91.24,19130.0,73.4213,73.4293,73.3891,73.3891,19130.0
2019-11-08 14:50:00,91.24,91.27,91.22,91.25,40577.0,73.3891,73.4132,73.373,73.3971,40577.0
2019-11-08 14:55:00,91.25,91.26,91.23,91.24,25409.0,73.3971,73.4052,73.381,73.3891,25409.0
2019-11-08 15:00:00,91.23,91.24,91.2,91.24,41836.0,73.381,73.3891,73.3569,73.3891,41836.0
2019-11-08 15:05:00,91.24,91.27,91.22,91.26,58524.0,73.3891,73.4132,73.373,73.4052,58524.0
2019-11-08 15:10:00,91.27,91.27,91.24,91.27,58238.0,73.4132,73.4132,73.3891,73.4132,58238.0
2019-11-08 15:15:00,91.27,91.27,91.21,91.21,21947.0,73.4132,73.4132,73.3649,73.3649,21947.0
2019-11-08 15:20:00,91.21,91.26,91.21,91.22,29685.0,73.3649,73.4052,73.3649,73.373,29685.0
2019-11-08 15:25:00,91.21,91.22,91.15,91.16,35574.0,73.3649,73.373,73.3167,73.3247,35574.0
2019-11-08 15:30:00,91.15,91.23,91.14,91.19,102298.0,73.3167,73.381,73.3086,73.3489,102298.0
2019-11-08 15:35:00,91.19,91.19,91.12,91.13,47484.0,73.3489,73.3489,73.2926,73.3006,47484.0
2019-11-08 15:40:00,91.12,91.14,91.1,91.13,30045.0,73.2926,73.3086,73.2765,73.3006,30045.0
2019-11-08 15:45:00,91.12,91.13,91.04,91.06,133360.0,73.2926,73.3006,73.2282,73.2443,133360.0
2019-11-08 15:50:00,91.07,91.1,91.06,91.08,73912.0,73.2523,73.2765,73.2443,73.2604,73912.0
2019-11-08 15:55:00,91.09,91.13,91.07,91.1,333770.0,73.2684,73.3006,73.2523,73.2765,333770.0
2019-11-11 09:30:00,91.11,91.3,91.1,91.27,132214.0,73.2845,73.4373,73.2765,73.4132,132214.0
2019-11-11 09:35:00,91.26,91.33,91.19,91.3,61994.0,73.4052,73.4615,73.3489,73.4373,61994.0
2019-11-11 09:40:00,91.31,91.41,91.28,91.29,55928.0,73.4454,73.5258,73.4213,73.4293,55928.0
2019-11-11 09:45:00,91.29,91.31,91.22,91.28,46449.0,73.4293,73.4454,73.373,73.4213,46449.0
2019-11-11 09:50:00,91.27,91.33,91.23,91.33,38186.0,73.4132,73.4615,73.381,73.4615,38186.0
2019-11-11 09:55:00,91.33,91.35,91.27,91.31,27987.0,73.4615,73.4776,73.4132,73.4454,27987.0
2019-11-11 10:00:00,91.31,91.35,91.27,91.32,24415.0,73.4454,73.4776,73.4132,73.4534,24415.0
2019-11-11 10:05:00,91.32,91.47,91.32,91.47,57443.0,73.4534,73.5741,73.4534,73.5741,57443.0
2019-11-11 10:10:00,91.46,91.46,91.35,91.38,31175.0,73.566,73.566,73.4776,73.5017,31175.0
2019-11-11 10:15:00,91.38,91.42,91.36,91.38,23323.0,73.5017,73.5339,73.4856,73.5017,23323.0
2019-11-11 10:20:00,91.38,91.44,91.37,91.41,29004.0,73.5017,73.55,73.4936,73.5258,29004.0
2019-11-11 10:25:00,91.41,91.43,91.29,91.33,35494.0,73.5258,73.5419,73.4293,73.4615,35494.0
2019-11-11 10:30:00,91.33,91.37,91.31,91.37,67764.0,73.4615,73.4936,73.4454,73.4936,67764.0
2019-11-11 10:35:00,91.36,91.36,91.28,91.28,26622.0,73.4856,73.4856,73.4213,73.4213,26622.0
2019-11-11 10:40:00,91.29,91.39,91.29,91.33,61142.0,73.4293,73.5097,73.4293,73.4615,61142.0
2019-11-11 10:45:00,91.34,91.35,91.26,91.28,49629.0,73.4695,73.4776,73.4052,73.4213,49629.0
2019-11-11 10:50:00,91.26,91.29,91.23,91.25,26664.0,73.4052,73.4293,73.381,73.3971,26664.0
2019-11-11 10:55:00,91.25,91.25,91.14,91.2,24585.0,73.3971,73.3971,73.3086,73.3569,24585.0
2019-11-11 11:00:00,91.21,91.3,91.21,91.29,14661.0,73.3649,73.4373,73.3649,73.4293,14661.0
2019-11-11 11:05:00,91.29,91.31,91.26,91.26,30988.0,73.4293,73.4454,73.4052,73.4052,30988.0
2019-11-11 11:10:00,91.27,91.35,91.27,91.35,21830.0,73.4132,73.4776,73.4132,73.4776,21830.0
2019-11-11 11:15:00,91.35,91.41,91.32,91.37,16685.0,73.4776,73.5258,73.4534,73.4936,16685.0
2019-11-11 11:20:00,91.37,91.4,91.35,91.36,11507.0,73.4936,73.5178,73.4776,73.4856,11507.0
2019-11-11 11:25:00,91.35,91.39,91.31,91.31,17847.0,73.4776,73.5097,73.4454,73.4454,17847.0
2019-11-11 11:30:00,91.31,91.33,91.29,91.29,20111.0,73.4454,73.4615,73.4293,73.4293,20111.0
2019-11-11 11:35:00,91.3,91.33,91.29,91.31,21283.0,73.4373,73.4615,73.4293,73.4454,21283.0
2019-11-11 11:40:00,91.31,91.31,91.24,91.27,24960.0,73.4454,73.4454,73.3891,73.4132,24960.0
2019-11-11 11:45:00,91.27,91.29,91.2,91.23,14649.0,73.4132,73.4293,73.3569,73.381,14649.0
2019-11-11 11:50:00,91.23,91.26,91.21,91.25,31261.0,73.381,73.4052,73.3649,73.3971,31261.0
2019-11-11 11:55:00,91.25,91.29,91.21,91.21,18372.0,73.3971,73.4293,73.3649,73.3649,18372.0
2019-11-11 12:00:00,91.21,91.21,91.16,91.18,29529.0,73.3649,73.3649,73.3247,73.3408,29529.0
2019-11-11 12:05:00,91.18,91.18,91.14,91.16,14270.0,73.3408,73.3408,73.3086,73.3247,14270.0
2019-11-11 12:10:00,91.16,91.17,91.11,91.13,12007.0,73.3247,73.3328,73.2845,73.3006,12007.0
2019-11-11 12:15:00,91.12,91.13,91.05,91.06,13970.0,73.2926,73.3006,73.2363,73.2443,13970.0
2019-11-11 12:20:00,91.06,91.07,91.02,91.04,10990.0,73.2443,73.2523,73.2121,73.2282,10990.0
2019-11-11 12:25:00,91.04,91.08,91.0,91.01,16856.0,73.2282,73.2604,73.196,73.2041,16856.0
2019-11-11 12:30:00,91.02,91.07,91.02,91.07,6653.0,73.2121,73.2523,73.2121,73.2523,6653.0
2019-11-11 12:35:00,91.07,91.12,91.06,91.09,10166.0,73.2523,73.2926,73.2443,73.2684,10166.0
2019-11-11 12:40:00,91.1,91.13,91.08,91.11,9948.0,73.2765,73.3006,73.2604,73.2845,9948.0
2019-11-11 12:45:00,91.1,91.11,91.07,91.1,8570.0,73.2765,73.2845,73.2523,73.2765,8570.0
2019-11-11 12:50:00,91.1,91.11,91.07,91.11,7617.0,73.2765,73.2845,73.2523,73.2845,7617.0
2019-11-11 12:55:00,91.12,91.12,91.1,91.11,14001.0,73.2926,73.2926,73.2765,73.2845,14001.0
2019-11-11 13:00:00,91.1,91.11,91.08,91.1,8251.0,73.2765,73.2845,73.2604,73.2765,8251.0
2019-11-11 13:05:00,91.1,91.14,91.07,91.13,61614.0,73.2765,73.3086,73.2523,73.3006,61614.0
2019-11-11 13:10:00,91.13,91.17,91.12,91.16,20428.0,73.3006,73.3328,73.2926,73.3247,20428.0
2019-11-11 13:15:00,91.16,91.18,91.15,91.16,14889.0,73.3247,73.3408,73.3167,73.3247,14889.0
2019-11-11 13:20:00,91.16,91.19,91.15,91.18,16281.0,73.3247,73.3489,73.3167,73.3408,16281.0
2019-11-11 13:25:00,91.18,91.19,91.17,91.19,11105.0,73.3408,73.3489,73.3328,73.3489,11105.0
2019-11-11 13:30:00,91.2,91.23,91.14,91.14,19646.0,73.3569,73.381,73.3086,73.3086,19646.0
2019-11-11 13:35:00,91.15,91.18,91.14,91.18,17472.0,73.3167,73.3408,73.3086,73.3408,17472.0
2019-11-11 13:40:00,91.18,91.25,91.18,91.25,8232.0,73.3408,73.3971,73.3408,73.3971,8232.0
2019-11-11 13:45:00,91.24,91.25,91.22,91.25,13272.0,73.3891,73.3971,73.373,73.3971,13272.0
2019-11-11 13:50:00,91.25,91.29,91.23,91.27,6494.0,73.3971,73.4293,73.381,73.4132,6494.0
2019-11-11 13:55:00,91.28,91.31,91.25,91.29,16671.0,73.4213,73.4454,73.3971,73.4293,16671.0
2019-11-11 14:00:00,91.29,91.29,91.24,91.24,12337.0,73.4293,73.4293,73.3891,73.3891,12337.0
2019-11-11 14:05:00,91.25,91.32,91.24,91.31,16185.0,73.3971,73.4534,73.3891,73.4454,16185.0
2019-11-11 14:10:00,91.31,91.33,91.29,91.32,12338.0,73.4454,73.4615,73.4293,73.4534,12338.0
2019-11-11 14:15:00,91.34,91.4,91.32,91.4,17629.0,73.4695,73.5178,73.4534,73.5178,17629.0
2019-11-11 14:20:00,91.4,91.4,91.35,91.37,11119.0,73.5178,73.5178,73.4776,73.4936,11119.0
2019-11-11 14:25:00,91.37,91.41,91.36,91.39,19133.0,73.4936,73.5258,73.4856,73.5097,19133.0
2019-11-11 14:30:00,91.39,91.44,91.38,91.44,25253.0,73.5097,73.55,73.5017,73.55,25253.0
2019-11-11 14:35:00,91.44,91.44,91.41,91.42,12674.0,73.55,73.55,73.5258,73.5339,12674.0
2019-11-11 14:40:00,91.42,91.43,91.38,91.4,25595.0,73.5339,73.5419,73.5017,73.5178,25595.0
2019-11-11 14:45:00,91.4,91.45,91.4,91.45,16290.0,73.5178,73.558,73.5178,73.558,16290.0
2019-11-11 14:50:00,91.45,91.45,91.42,91.43,12575.0,73.558,73.558,73.5339,73.5419,12575.0
2019-11-11 14:55:00,91.43,91.46,91.42,91.44,17741.0,73.5419,73.566,73.5339,73.55,17741.0
2019-11-11 15:00:00,91.44,91.45,91.39,91.42,17841.0,73.55,73.558,73.5097,73.5339,17841.0
2019-11-11 15:05:00,91.42,91.49,91.41,91.46,16953.0,73.5339,73.5902,73.5258,73.566,16953.0
2019-11-11 15:10:00,91.46,91.53,91.46,91.52,14175.0,73.566,73.6223,73.566,73.6143,14175.0
2019-11-11 15:15:00,91.51,91.57,91.5,91.53,73910.0,73.6063,73.6545,73.5982,73.6223,73910.0
2019-11-11 15:20:00,91.54,91.58,91.53,91.54,69026.0,73.6304,73.6626,73.6223,73.6304,69026.0
2019-11-11 15:25:00,91.55,91.58,91.53,91.56,93820.0,73.6384,73.6626,73.6223,73.6465,93820.0
2019-11-11 15:30:00,91.56,91.58,91.54,91.57,268019.0,73.6465,73.6626,73.6304,73.6545,268019.0
2019-11-11 15:35:00,91.58,91.58,91.39,91.4,108391.0,73.6626,73.6626,73.5097,73.5178,108391.0
2019-11-11 15:40:00,91.4,91.41,91.35,91.36,99075.0,73.5178,73.5258,73.4776,73.4856,99075.0
2019-11-11 15:45:00,91.37,91.37,91.3,91.31,62552.0,73.4936,73.4936,73.4373,73.4454,62552.0
2019-11-11 15:50:00,91.31,91.32,91.22,91.23,138693.0,73.4454,73.4534,73.373,73.381,138693.0
2019-11-11 15:55:00,91.23,91.31,91.23,91.3,361057.0,73.381,73.4454,73.381,73.4373,361057.0
2019-11-12 09:30:00,91.32,91.5,91.19,91.29,108959.0,73.4534,73.5982,73.3489,73.4293,108959.0
2019-11-12 09:35:00,91.31,91.42,91.31,91.36,37570.0,73.4454,73.5339,73.4454,73.4856,37570.0
2019-11-12 09:40:00,91.35,91.43,91.33,91.4,26595.0,73.4776,73.5419,73.4615,73.5178,26595.0
2019-11-12 09:45:00,91.39,91.48,91.37,91.47,122006.0,73.5097,73.5821,73.4936,73.5741,122006.0
2019-11-12 09:50:00,91.46,91.62,91.46,91.61,35492.0,73.566,73.6947,73.566,73.6867,35492.0
2019-11-12 09:55:00,91.61,91.76,91.6,91.75,22106.0,73.6867,73.8073,73.6786,73.7993,22106.0
2019-11-12 10:00:00,91.79,91.87,91.76,91.86,32786.0,73.8315,73.8958,73.8073,73.8878,32786.0
2019-11-12 10:05:00,91.86,91.88,91.76,91.86,22987.0,73.8878,73.9039,73.8073,73.8878,22987.0
2019-11-12 10:10:00,91.86,91.86,91.81,91.83,11297.0,73.8878,73.8878,73.8476,73.8636,11297.0
2019-11-12 10:15:00,91.84,91.84,91.74,91.8,33822.0,73.8717,73.8717,73.7913,73.8395,33822.0
2019-11-12 10:20:00,91.8,91.85,91.77,91.78,27166.0,73.8395,73.8797,73.8154,73.8234,27166.0
2019-11-12 10:25:00,91.75,91.83,91.75,91.81,15227.0,73.7993,73.8636,73.7993,73.8476,15227.0
2019-11-12 10:30:00,91.8,91.82,91.7,91.7,13118.0,73.8395,73.8556,73.7591,73.7591,13118.0
2019-11-12 10:35:00,91.7,91.72,91.61,91.7,27150.0,73.7591,73.7752,73.6867,73.7591,27150.0
2019-11-12 10:40:00,91.67,91.7,91.61,91.66,25304.0,73.735,73.7591,73.6867,73.7269,25304.0
2019-11-12 10:45:00,91.65,91.72,91.62,91.64,13800.0,73.7189,73.7752,73.6947,73.7108,13800.0
2019-11-12 10:50:00,91.62,91.63,91.52,91.55,24868.0,73.6947,73.7028,73.6143,73.6384,24868.0
2019-11-12 10:55:00,91.55,91.61,91.51,91.59,46750.0,73.6384,73.6867,73.6063,73.6706,46750.0
2019-11-12 11:00:00,91.58,91.61,91.54,91.56,53598.0,73.6626,73.6867,73.6304,73.6465,53598.0
2019-11-12 11:05:00,91.56,91.57,91.3,91.31,516352.0,73.6465,73.6545,73.4373,73.4454,516352.0
2019-11-12 11:10:00,91.31,91.39,91.29,91.33,121360.0,73.4454,73.5097,73.4293,73.4615,121360.0
2019-11-12 11:15:00,91.33,91.39,91.29,91.35,59059.0,73.4615,73.5097,73.4293,73.4776,59059.0
2019-11-12 11:20:00,91.34,91.39,91.32,91.36,10222.0,73.4695,73.5097,73.4534,73.4856,10222.0
2019-11-12 11:25:00,91.34,91.36,91.27,91.34,41380.0,73.4695,73.4856,73.4132,73.4695,41380.0
2019-11-12 11:30:00,91.33,91.34,91.27,91.28,19129.0,73.4615,73.4695,73.4132,73.4213,19129.0
2019-11-12 11:35:00,91.27,91.28,91.22,91.26,9432.0,73.4132,73.4213,73.373,73.4052,9432.0
2019-11-12 11:40:00,91.26,91.29,91.16,91.17,17671.0,73.4052,73.4293,73.3247,73.3328,17671.0
2019-11-12 11:45:00,91.17,91.18,91.12,91.17,83398.0,73.3328,73.3408,73.2926,73.3328,83398.0
2019-11-12 11:50:00,91.16,91.17,91.11,91.15,98467.0,73.3247,73.3328,73.2845,73.3167,98467.0
2019-11-12 11:55:00,91.15,91.16,91.07,91.07,27067.0,73.3167,73.3247,73.2523,73.2523,27067.0
2019-11-12 12:00:00,91.07,91.08,90.97,90.97,171385.0,73.2523,73.2604,73.1719,73.1719,171385.0
2019-11-12 12:05:00,90.96,90.97,90.87,90.87,29371.0,73.1639,73.1719,73.0915,73.0915,29371.0
2019-11-12 12:10:00,90.87,90.95,90.85,90.95,18527.0,73.0915,73.1558,73.0754,73.1558,18527.0
2019-11-12 12:15:00,90.95,90.97,90.91,90.92,9143.0,73.1558,73.1719,73.1236,73.1317,9143.0
2019-11-12 12:20:00,90.91,90.91,90.84,90.84,9881.0,73.1236,73.1236,73.0673,73.0673,9881.0
2019-11-12 12:25:00,90.83,90.86,90.83,90.84,14119.0,73.0593,73.0834,73.0593,73.0673,14119.0
2019-11-12 12:30:00,90.83,90.84,90.77,90.81,12308.0,73.0593,73.0673,73.011,73.0432,12308.0
2019-11-12 12:35:00,90.8,90.82,90.78,90.82,5948.0,73.0352,73.0513,73.0191,73.0513,5948.0
2019-11-12 12:40:00,90.83,90.83,90.78,90.78,91127.0,73.0593,73.0593,73.0191,73.0191,91127.0
2019-11-12 12:45:00,90.78,90.78,90.7,90.72,100595.0,73.0191,73.0191,72.9547,72.9708,100595.0
2019-11-12 12:50:00,90.73,90.75,90.72,90.74,29318.0,72.9789,72.9949,72.9708,72.9869,29318.0
2019-11-12 12:55:00,90.75,90.88,90.73,90.88,28394.0,72.9949,73.0995,72.9789,73.0995,28394.0
2019-11-12 13:00:00,90.88,90.96,90.87,90.95,68661.0,73.0995,73.1639,73.0915,73.1558,68661.0
2019-11-12 13:05:00,90.95,90.99,90.95,90.97,11007.0,73.1558,73.188,73.1558,73.1719,11007.0
2019-11-12 13:10:00,90.97,90.97,90.93,90.95,122680.0,73.1719,73.1719,73.1397,73.1558,122680.0
2019-11-12 13:15:00,90.94,90.95,90.88,90.89,34771.0,73.1478,73.1558,73.0995,73.1076,34771.0
2019-11-12 13:20:00,90.89,91.0,90.88,90.98,29976.0,73.1076,73.196,73.0995,73.1799,29976.0
2019-11-12 13:25:00,90.99,91.01,90.96,91.01,8360.0,73.188,73.2041,73.1639,73.2041,8360.0
2019-11-12 13:30:00,91.0,91.11,91.0,91.09,21933.0,73.196,73.2845,73.196,73.2684,21933.0
2019-11-12 13:35:00,91.1,91.11,91.07,91.11,8781.0,73.2765,73.2845,73.2523,73.2845,8781.0
2019-11-12 13:40:00,91.11,91.19,91.11,91.16,25737.0,73.2845,73.3489,73.2845,73.3247,25737.0
2019-11-12 13:45:00,91.17,91.31,91.16,91.31,32210.0,73.3328,73.4454,73.3247,73.4454,32210.0
2019-11-12 13:50:00,91.3,91.34,91.29,91.31,35034.0,73.4373,73.4695,73.4293,73.4454,35034.0
2019-11-12 13:55:00,91.32,91.34,91.28,91.32,55352.0,73.4534,73.4695,73.4213,73.4534,55352.0
2019-11-12 14:00:00,91.31,91.32,91.22,91.25,21677.0,73.4454,73.4534,73.373,73.3971,21677.0
2019-11-12 14:05:00,91.25,91.31,91.24,91.3,16149.0,73.3971,73.4454,73.3891,73.4373,16149.0
2019-11-12 14:10:00,91.31,91.31,91.21,91.23,23616.0,73.4454,73.4454,73.3649,73.381,23616.0
2019-11-12 14:15:00,91.22,91.27,91.2,91.2,14868.0,73.373,73.4132,73.3569,73.3569,14868.0
2019-11-12 14:20:00,91.2,91.23,91.19,91.2,20559.0,73.3569,73.381,73.3489,73.3569,20559.0
2019-11-12 14:25:00,91.19,91.24,91.17,91.23,26877.0,73.3489,73.3891,73.3328,73.381,26877.0
2019-11-12 14:30:00,91.23,91.24,91.21,91.23,71393.0,73.381,73.3891,73.3649,73.381,71393.0
2019-11-12 14:35:00,91.23,91.23,91.18,91.22,18424.0,73.381,73.381,73.3408,73.373,18424.0
2019-11-12 14:40:00,91.22,91.22,91.19,91.2,9806.0,73.373,73.373,73.3489,73.3569,9806.0
2019-11-12 14:45:00,91.2,91.23,91.18,91.22,25051.0,73.3569,73.381,73.3408,73.373,25051.0
2019-11-12 14:50:00,91.22,91.22,91.14,91.15,17172.0,73.373,73.373,73.3086,73.3167,17172.0
2019-11-12 14:55:00,91.15,91.19,91.12,91.14,38846.0,73.3167,73.3489,73.2926,73.3086,38846.0
2019-11-12 15:00:00,91.14,91.14,91.11,91.12,8428.0,73.3086,73.3086,73.2845,73.2926,8428.0
2019-11-12 15:05:00,91.12,91.13,91.08,91.11,49914.0,73.2926,73.3006,73.2604,73.2845,49914.0
2019-11-12 15:10:00,91.11,91.15,91.08,91.09,18958.0,73.2845,73.3167,73.2604,73.2684,18958.0
2019-11-12 15:15:00,91.08,91.13,91.06,91.11,23773.0,73.2604,73.3006,73.2443,73.2845,23773.0
2019-11-12 15:20:00,91.11,91.14,91.09,91.12,41285.0,73.2845,73.3086,73.2684,73.2926,41285.0
2019-11-12 15:25:00,91.12,91.13,91.03,91.05,33052.0,73.2926,73.3006,73.2202,73.2363,33052.0
2019-11-12 15:30:00,91.06,91.1,91.0,91.01,74723.0,73.2443,73.2765,73.196,73.2041,74723.0
2019-11-12 15:35:00,91.0,91.01,90.9,90.91,64728.0,73.196,73.2041,73.1156,73.1236,64728.0
2019-11-12 15:40:00,90.91,90.93,90.89,90.89,44189.0,73.1236,73.1397,73.1076,73.1076,44189.0
2019-11-12 15:45:00,90.9,90.94,90.88,90.94,100815.0,73.1156,73.1478,73.0995,73.1478,100815.0
2019-11-12 15:50:00,90.94,90.94,90.74,90.74,127728.0,73.1478,73.1478,72.9869,72.9869,127728.0
2019-11-12 15:55:00,90.74,90.77,90.52,90.59,342602.0,72.9869,73.011,72.8099,72.8663,342602.0
2019-11-13 09:30:00,90.7,90.99,90.65,90.95,131013.0,72.9547,73.188,72.9145,73.1558,131013.0
2019-11-13 09:35:00,90.94,90.99,90.8,90.89,147466.0,73.1478,73.188,73.0352,73.1076,147466.0
2019-11-13 09:40:00,90.87,90.9,90.83,90.85,119673.0,73.0915,73.1156,73.0593,73.0754,119673.0
2019-11-13 09:45:00,90.86,90.91,90.82,90.91,139240.0,73.0834,73.1236,73.0513,73.1236,139240.0
2019-11-13 09:50:00,90.92,90.95,90.87,90.92,81767.0,73.1317,73.1558,73.0915,73.1317,81767.0
2019-11-13 09:55:00,90.93,90.99,90.92,90.93,103966.0,73.1397,73.188,73.1317,73.1397,103966.0
2019-11-13 10:00:00,90.92,90.97,90.91,90.92,41278.0,73.1317,73.1719,73.1236,73.1317,41278.0
2019-11-13 10:05:00,90.92,90.99,90.9,90.96,249113.0,73.1317,73.188,73.1156,73.1639,249113.0
2019-11-13 10:10:00,90.96,91.07,90.95,91.04,64735.0,73.1639,73.2523,73.1558,73.2282,64735.0
2019-11-13 10:15:00,91.03,91.13,91.02,91.07,37015.0,73.2202,73.3006,73.2121,73.2523,37015.0
2019-11-13 10:20:00,91.07,91.09,91.04,91.07,27624.0,73.2523,73.2684,73.2282,73.2523,27624.0
2019-11-13 10:25:00,91.07,91.07,91.02,91.05,20073.0,73.2523,73.2523,73.2121,73.2363,20073.0
2019-11-13 10:30:00,91.05,91.16,91.03,91.11,49095.0,73.2363,73.3247,73.2202,73.2845,49095.0
2019-11-13 10:35:00,91.1,91.23,91.03,91.21,52168.0,73.2765,73.381,73.2202,73.3649,52168.0
2019-11-13 10:40:00,91.21,91.25,91.11,91.25,44243.0,73.3649,73.3971,73.2845,73.3971,44243.0
2019-11-13 10:45:00,91.24,91.29,91.21,91.25,23797.0,73.3891,73.4293,73.3649,73.3971,23797.0
2019-11-13 10:50:00,91.24,91.34,91.24,91.33,71087.0,73.3891,73.4695,73.3891,73.4615,71087.0
2019-11-13 10:55:00,91.33,91.42,91.3,91.42,14062.0,73.4615,73.5339,73.4373,73.5339,14062.0
2019-11-13 11:00:00,91.42,91.46,91.38,91.39,16440.0,73.5339,73.566,73.5017,73.5097,16440.0
2019-11-13 11:05:00,91.38,91.39,91.36,91.36,13353.0,73.5017,73.5097,73.4856,73.4856,13353.0
2019-11-13 11:10:00,91.35,91.36,91.31,91.33,18972.0,73.4776,73.4856,73.4454,73.4615,18972.0
2019-11-13 11:15:00,91.32,91.34,91.24,91.27,21350.0,73.4534,73.4695,73.3891,73.4132,21350.0
2019-11-13 11:20:00,91.28,91.39,91.28,91.39,10058.0,73.4213,73.5097,73.4213,73.5097,10058.0
2019-11-13 11:25:00,91.4,91.41,91.37,91.37,19799.0,73.5178,73.5258,73.4936,73.4936,19799.0
2019-11-13 11:30:00,91.37,91.39,91.34,91.36,11070.0,73.4936,73.5097,73.4695,73.4856,11070.0
2019-11-13 11:35:00,91.36,91.38,91.32,91.34,9653.0,73.4856,73.5017,73.4534,73.4695,9653.0
2019-11-13 11:40:00,91.35,91.37,91.33,91.36,12246.0,73.4776,73.4936,73.4615,73.4856,12246.0
2019-11-13 11:45:00,91.36,91.37,91.33,91.34,9104.0,73.4856,73.4936,73.4615,73.4695,9104.0
2019-11-13 11:50:00,91.35,91.43,91.34,91.42,21080.0,73.4776,73.5419,73.4695,73.5339,21080.0
2019-11-13 11:55:00,91.41,91.43,91.41,91.42,26473.0,73.5258,73.5419,73.5258,73.5339,26473.0
2019-11-13 12:00:00,91.42,91.43,91.38,91.42,43328.0,73.5339,73.5419,73.5017,73.5339,43328.0
2019-11-13 12:05:00,91.42,91.5,91.41,91.5,31726.0,73.5339,73.5982,73.5258,73.5982,31726.0
2019-11-13 12:10:00,91.5,91.52,91.49,91.52,29848.0,73.5982,73.6143,73.5902,73.6143,29848.0
2019-11-13 12:15:00,91.52,91.53,91.47,91.51,11885.0,73.6143,73.6223,73.5741,73.6063,11885.0
2019-11-13 12:20:00,91.5,91.5,91.48,91.49,12164.0,73.5982,73.5982,73.5821,73.5902,12164.0
2019-11-13 12:25:00,91.49,91.51,91.47,91.49,6283.0,73.5902,73.6063,73.5741,73.5902,6283.0
2019-11-13 12:30:00,91.49,91.49,91.42,91.44,17408.0,73.5902,73.5902,73.5339,73.55,17408.0
2019-11-13 12:35:00,91.43,91.47,91.4,91.45,34801.0,73.5419,73.5741,73.5178,73.558,34801.0
2019-11-13 12:40:00,91.45,91.49,91.4,91.42,14358.0,73.558,73.5902,73.5178,73.5339,14358.0
2019-11-13 12:45:00,91.42,91.44,91.41,91.44,18390.0,73.5339,73.55,73.5258,73.55,18390.0
2019-11-13 12:50:00,91.44,91.47,91.42,91.44,22652.0,73.55,73.5741,73.5339,73.55,22652.0
2019-11-13 12:55:00,91.43,91.44,91.38,91.39,17426.0,73.5419,73.55,73.5017,73.5097,17426.0
2019-11-13 13:00:00,91.4,91.45,91.37,91.43,32174.0,73.5178,73.558,73.4936,73.5419,32174.0
2019-11-13 13:05:00,91.44,91.48,91.39,91.47,49283.0,73.55,73.5821,73.5097,73.5741,49283.0
2019-11-13 13:10:00,91.47,91.5,91.46,91.47,14137.0,73.5741,73.5982,73.566,73.5741,14137.0
2019-11-13 13:15:00,91.46,91.46,91.43,91.44,17568.0,73.566,73.566,73.5419,73.55,17568.0
2019-11-13 13:20:00,91.45,91.48,91.44,91.47,31688.0,73.558,73.5821,73.55,73.5741,31688.0
2019-11-13 13:25:00,91.47,91.48,91.43,91.47,8121.0,73.5741,73.5821,73.5419,73.5741,8121.0
2019-11-13 13:30:00,91.46,91.5,91.45,91.49,8893.0,73.566,73.5982,73.558,73.5902,8893.0
2019-11-13 13:35:00,91.47,91.5,91.47,91.47,16367.0,73.5741,73.5982,73.5741,73.5741,16367.0
2019-11-13 13:40:00,91.46,91.47,91.45,91.46,4720.0,73.566,73.5741,73.558,73.566,4720.0
2019-11-13 13:45:00,91.47,91.51,91.44,91.5,20714.0,73.5741,73.6063,73.55,73.5982,20714.0
2019-11-13 13:50:00,91.51,91.51,91.47,91.48,53390.0,73.6063,73.6063,73.5741,73.5821,53390.0
2019-11-13 13:55:00,91.48,91.5,91.3,91.37,59439.0,73.5821,73.5982,73.4373,73.4936,59439.0
2019-11-13 14:00:00,91.37,91.44,91.33,91.44,23238.0,73.4936,73.55,73.4615,73.55,23238.0
2019-11-13 14:05:00,91.44,91.45,91.4,91.42,10927.0,73.55,73.558,73.5178,73.5339,10927.0
2019-11-13 14:10:00,91.42,91.49,91.41,91.49,17699.0,73.5339,73.5902,73.5258,73.5902,17699.0
2019-11-13 14:15:00,91.49,91.5,91.46,91.47,26512.0,73.5902,73.5982,73.566,73.5741,26512.0
2019-11-13 14:20:00,91.47,91.48,91.44,91.45,29133.0,73.5741,73.5821,73.55,73.558,29133.0
2019-11-13 14:25:00,91.46,91.46,91.4,91.44,21061.0,73.566,73.566,73.5178,73.55,21061.0
2019-11-13 14:30:00,91.45,91.48,91.42,91.45,19234.0,73.558,73.5821,73.5339,73.558,19234.0
2019-11-13 14:35:00,91.45,91.46,91.4,91.43,14275.0,73.558,73.566,73.5178,73.5419,14275.0
2019-11-13 14:40:00,91.42,91.51,91.42,91.48,12342.0,73.5339,73.6063,73.5339,73.5821,12342.0
2019-11-13 14:45:00,91.48,91.48,91.44,91.47,10637.0,73.5821,73.5821,73.55,73.5741,10637.0
2019-11-13 14:50:00,91.46,91.54,91.46,91.53,27649.0,73.566,73.6304,73.566,73.6223,27649.0
2019-11-13 14:55:00,91.53,91.56,91.5,91.56,16212.0,73.6223,73.6465,73.5982,73.6465,16212.0
2019-11-13 15:00:00,91.56,91.59,91.5,91.55,41978.0,73.6465,73.6706,73.5982,73.6384,41978.0
2019-11-13 15:05:00,91.56,91.56,91.5,91.51,37140.0,73.6465,73.6465,73.5982,73.6063,37140.0
2019-11-13 15:10:00,91.52,91.53,91.47,91.53,29281.0,73.6143,73.6223,73.5741,73.6223,29281.0
2019-11-13 15:15:00,91.52,91.53,91.49,91.53,22487.0,73.6143,73.6223,73.5902,73.6223,22487.0
2019-11-13 15:20:00,91.54,91.55,91.5,91.51,12160.0,73.6304,73.6384,73.5982,73.6063,12160.0
2019-11-13 15:25:00,91.51,91.51,91.42,91.42,17301.0,73.6063,73.6063,73.5339,73.5339,17301.0
2019-11-13 15:30:00,91.42,91.49,91.4,91.48,61737.0,73.5339,73.5902,73.5178,73.5821,61737.0
2019-11-13 15:35:00,91.48,91.52,91.46,91.5,63923.0,73.5821,73.6143,73.566,73.5982,63923.0
2019-11-13 15:40:00,91.5,91.57,91.47,91.56,73505.0,73.5982,73.6545,73.5741,73.6465,73505.0
2019-11-13 15:45:00,91.56,91.59,91.52,91.58,156212.0,73.6465,73.6706,73.6143,73.6626,156212.0
2019-11-13 15:50:00,91.56,91.57,91.42,91.43,323831.0,73.6465,73.6545,73.5339,73.5419,323831.0
2019-11-13 15:55:00,91.42,91.45,91.36,91.38,571180.0,73.5339,73.558,73.4856,73.5017,571180.0
2019-11-14 09:30:00,91.6,91.71,91.5,91.7,84784.0,73.6786,73.7671,73.5982,73.7591,84784.0
2019-11-14 09:35:00,91.71,91.82,91.67,91.77,44842.0,73.7671,73.8556,73.735,73.8154,44842.0
2019-11-14 09:40:00,91.77,91.9,91.72,91.86,55106.0,73.8154,73.92,73.7752,73.8878,55106.0
2019-11-14 09:45:00,91.85,91.92,91.83,91.84,54708.0,73.8797,73.936,73.8636,73.8717,54708.0
2019-11-14 09:50:00,91.84,91.9,91.79,91.84,38199.0,73.8717,73.92,73.8315,73.8717,38199.0
2019-11-14 09:55:00,91.85,91.99,91.83,91.98,16568.0,73.8797,73.9923,73.8636,73.9843,16568.0
2019-11-14 10:00:00,91.98,92.05,91.95,91.96,16454.0,73.9843,74.0406,73.9602,73.9682,16454.0
2019-11-14 10:05:00,91.94,91.95,91.88,91.92,47779.0,73.9521,73.9602,73.9039,73.936,47779.0
2019-11-14 10:10:00,91.92,91.93,91.85,91.91,56218.0,73.936,73.9441,73.8797,73.928,56218.0
2019-11-14 10:15:00,91.91,91.93,91.86,91.9,67303.0,73.928,73.9441,73.8878,73.92,67303.0
2019-11-14 10:20:00,91.91,91.93,91.86,91.9,36550.0,73.928,73.9441,73.8878,73.92,36550.0
2019-11-14 10:25:00,91.89,92.0,91.88,92.0,49248.0,73.9119,74.0004,73.9039,74.0004,49248.0
2019-11-14 10:30:00,92.01,92.05,92.0,92.01,18256.0,74.0084,74.0406,74.0004,74.0084,18256.0
2019-11-14 10:35:00,92.02,92.08,92.01,92.03,17576.0,74.0165,74.0647,74.0084,74.0245,17576.0
2019-11-14 10:40:00,92.03,92.05,92.0,92.03,17778.0,74.0245,74.0406,74.0004,74.0245,17778.0
2019-11-14 10:45:00,92.02,92.05,91.99,92.01,16097.0,74.0165,74.0406,73.9923,74.0084,16097.0
2019-11-14 10:50:00,92.0,92.06,92.0,92.05,14533.0,74.0004,74.0486,74.0004,74.0406,14533.0
2019-11-14 10:55:00,92.04,92.1,92.02,92.1,14165.0,74.0326,74.0808,74.0165,74.0808,14165.0
2019-11-14 11:00:00,92.1,92.14,92.06,92.08,33481.0,74.0808,74.113,74.0486,74.0647,33481.0
2019-11-14 11:05:00,92.09,92.12,92.04,92.04,54499.0,74.0728,74.0969,74.0326,74.0326,54499.0
2019-11-14 11:10:00,92.05,92.09,92.04,92.08,10304.0,74.0406,74.0728,74.0326,74.0647,10304.0
2019-11-14 11:15:00,92.08,92.14,92.08,92.11,39377.0,74.0647,74.113,74.0647,74.0889,39377.0
2019-11-14 11:20:00,92.09,92.11,92.02,92.03,20110.0,74.0728,74.0889,74.0165,74.0245,20110.0
2019-11-14 11:25:00,92.03,92.06,92.0,92.01,34821.0,74.0245,74.0486,74.0004,74.0084,34821.0
2019-11-14 11:30:00,92.02,92.02,91.89,91.9,29674.0,74.0165,74.0165,73.9119,73.92,29674.0
2019-11-14 11:35:00,91.9,91.9,91.84,91.87,32313.0,73.92,73.92,73.8717,73.8958,32313.0
2019-11-14 11:40:00,91.86,91.86,91.79,91.81,36172.0,73.8878,73.8878,73.8315,73.8476,36172.0
2019-11-14 11:45:00,91.8,91.81,91.74,91.78,17040.0,73.8395,73.8476,73.7913,73.8234,17040.0
2019-11-14 11:50:00,91.8,91.89,91.8,91.88,22266.0,73.8395,73.9119,73.8395,73.9039,22266.0
2019-11-14 11:55:00,91.88,91.92,91.84,91.84,35334.0,73.9039,73.936,73.8717,73.8717,35334.0
2019-11-14 12:00:00,91.83,91.86,91.81,91.86,29148.0,73.8636,73.8878,73.8476,73.8878,29148.0
2019-11-14 12:05:00,91.87,91.94,91.86,91.91,38723.0,73.8958,73.9521,73.8878,73.928,38723.0
2019-11-14 12:10:00,91.92,91.92,91.85,91.86,20271.0,73.936,73.936,73.8797,73.8878,20271.0
2019-11-14 12:15:00,91.85,91.89,91.81,91.88,17169.0,73.8797,73.9119,73.8476,73.9039,17169.0
2019-11-14 12:20:00,91.89,91.91,91.86,91.87,15519.0,73.9119,73.928,73.8878,73.8958,15519.0
2019-11-14 12:25:00,91.88,91.91,91.86,91.87,9342.0,73.9039,73.928,73.8878,73.8958,9342.0
2019-11-14 12:30:00,91.87,91.91,91.87,91.9,14169.0,73.8958,73.928,73.8958,73.92,14169.0
2019-11-14 12:35:00,91.9,91.93,91.88,91.93,17052.0,73.92,73.9441,73.9039,73.9441,17052.0
2019-11-14 12:40:00,91.92,91.92,91.87,91.88,14541.0,73.936,73.936,73.8958,73.9039,14541.0
2019-11-14 12:45:00,91.88,91.91,91.84,91.89,24325.0,73.9039,73.928,73.8717,73.9119,24325.0
2019-11-14 12:50:00,91.89,91.94,91.89,91.93,32284.0,73.9119,73.9521,73.9119,73.9441,32284.0
2019-11-14 12:55:00,91.93,91.94,91.87,91.89,30978.0,73.9441,73.9521,73.8958,73.9119,30978.0
2019-11-14 13:00:00,91.9,91.93,91.89,91.9,10152.0,73.92,73.9441,73.9119,73.92,10152.0
2019-11-14 13:05:00,91.9,91.92,91.87,91.87,8558.0,73.92,73.936,73.8958,73.8958,8558.0
2019-11-14 13:10:00,91.87,91.88,91.83,91.87,11120.0,73.8958,73.9039,73.8636,73.8958,11120.0
2019-11-14 13:15:00,91.87,91.88,91.85,91.87,11214.0,73.8958,73.9039,73.8797,73.8958,11214.0
2019-11-14 13:20:00,91.87,91.9,91.86,91.88,9207.0,73.8958,73.92,73.8878,73.9039,9207.0
2019-11-14 13:25:00,91.88,91.89,91.85,91.86,5653.0,73.9039,73.9119,73.8797,73.8878,5653.0
2019-11-14 13:30:00,91.86,91.97,91.86,91.96,11583.0,73.8878,73.9763,73.8878,73.9682,11583.0
2019-11-14 13:35:00,91.97,92.0,91.95,91.95,7899.0,73.9763,74.0004,73.9602,73.9602,7899.0
2019-11-14 13:40:00,91.96,91.97,91.89,91.93,14828.0,73.9682,73.9763,73.9119,73.9441,14828.0
2019-11-14 13:45:00,91.93,91.94,91.89,91.9,33710.0,73.9441,73.9521,73.9119,73.92,33710.0
2019-11-14 13:50:00,91.89,91.9,91.86,91.87,13087.0,73.9119,73.92,73.8878,73.8958,13087.0
2019-11-14 13:55:00,91.88,91.88,91.78,91.86,40231.0,73.9039,73.9039,73.8234,73.8878,40231.0
2019-11-14 14:00:00,91.85,91.89,91.84,91.88,9697.0,73.8797,73.9119,73.8717,73.9039,9697.0
2019-11-14 14:05:00,91.88,91.93,91.86,91.93,23274.0,73.9039,73.9441,73.8878,73.9441,23274.0
2019-11-14 14:10:00,91.92,91.93,91.91,91.93,21009.0,73.936,73.9441,73.928,73.9441,21009.0
2019-11-14 14:15:00,91.92,91.97,91.92,91.94,10175.0,73.936,73.9763,73.936,73.9521,10175.0
2019-11-14 14:20:00,91.94,91.99,91.93,91.95,13123.0,73.9521,73.9923,73.9441,73.9602,13123.0
2019-11-14 14:25:00,91.93,91.95,91.92,91.92,9019.0,73.9441,73.9602,73.936,73.936,9019.0
2019-11-14 14:30:00,91.91,91.92,91.87,91.88,175600.0,73.928,73.936,73.8958,73.9039,175600.0
2019-11-14 14:35:00,91.88,91.88,91.84,91.87,18456.0,73.9039,73.9039,73.8717,73.8958,18456.0
2019-11-14 14:40:00,91.87,91.9,91.84,91.9,75790.0,73.8958,73.92,73.8717,73.92,75790.0
2019-11-14 14:45:00,91.9,91.96,91.89,91.95,21778.0,73.92,73.9682,73.9119,73.9602,21778.0
2019-11-14 14:50:00,91.95,91.96,91.93,91.94,13797.0,73.9602,73.9682,73.9441,73.9521,13797.0
2019-11-14 14:55:00,91.94,91.96,91.93,91.94,9234.0,73.9521,73.9682,73.9441,73.9521,9234.0
2019-11-14 15:00:00,91.94,91.95,91.89,91.92,13226.0,73.9521,73.9602,73.9119,73.936,13226.0
2019-11-14 15:05:00,91.92,91.94,91.88,91.91,21553.0,73.936,73.9521,73.9039,73.928,21553.0
2019-11-14 15:10:00,91.91,91.91,91.85,91.87,79452.0,73.928,73.928,73.8797,73.8958,79452.0
2019-11-14 15:15:00,91.88,91.9,91.87,91.9,32006.0,73.9039,73.92,73.8958,73.92,32006.0
2019-11-14 15:20:00,91.9,91.91,91.82,91.82,220283.0,73.92,73.928,73.8556,73.8556,220283.0
2019-11-14 15:25:00,91.83,91.86,91.82,91.84,153192.0,73.8636,73.8878,73.8556,73.8717,153192.0
2019-11-14 15:30:00,91.84,91.85,91.8,91.81,155650.0,73.8717,73.8797,73.8395,73.8476,155650.0
2019-11-14 15:35:00,91.81,91.91,91.8,91.9,156012.0,73.8476,73.928,73.8395,73.92,156012.0
2019-11-14 15:40:00,91.91,91.92,91.89,91.91,76668.0,73.928,73.936,73.9119,73.928,76668.0
2019-11-14 15:45:00,91.92,91.98,91.91,91.98,43458.0,73.936,73.9843,73.928,73.9843,43458.0
2019-11-14 15:50:00,91.98,92.13,91.97,92.11,175855.0,73.9843,74.105,73.9763,74.0889,175855.0
2019-11-14 15:55:00,92.11,92.16,92.1,92.15,390906.0,74.0889,74.1291,74.0808,74.121,390906.0
2019-11-15 09:30:00,92.29,92.37,92.04,92.16,90260.0,74.2337,74.298,74.0326,74.1291,90260.0
2019-11-15 09:35:00,92.17,92.24,92.13,92.22,51560.0,74.1371,74.1934,74.105,74.1773,51560.0
2019-11-15 09:40:00,92.21,92.31,92.17,92.31,24913.0,74.1693,74.2497,74.1371,74.2497,24913.0
2019-11-15 09:45:00,92.31,92.4,92.3,92.33,37283.0,74.2497,74.3221,74.2417,74.2658,37283.0
2019-11-15 09:50:00,92.33,92.4,92.3,92.32,50493.0,74.2658,74.3221,74.2417,74.2578,50493.0
2019-11-15 09:55:00,92.32,92.34,92.27,92.29,19314.0,74.2578,74.2739,74.2176,74.2337,19314.0
2019-11-15 10:00:00,92.3,92.42,92.3,92.37,31224.0,74.2417,74.3382,74.2417,74.298,31224.0
2019-11-15 10:05:00,92.35,92.36,92.3,92.32,17401.0,74.2819,74.29,74.2417,74.2578,17401.0
2019-11-15 10:10:00,92.33,92.37,92.3,92.34,18829.0,74.2658,74.298,74.2417,74.2739,18829.0
2019-11-15 10:15:00,92.31,92.36,92.3,92.33,23348.0,74.2497,74.29,74.2417,74.2658,23348.0
2019-11-15 10:20:00,92.33,92.35,92.29,92.31,19810.0,74.2658,74.2819,74.2337,74.2497,19810.0
2019-11-15 10:25:00,92.31,92.34,92.29,92.34,19092.0,74.2497,74.2739,74.2337,74.2739,19092.0
2019-11-15 10:30:00,92.34,92.4,92.34,92.39,24283.0,74.2739,74.3221,74.2739,74.3141,24283.0
2019-11-15 10:35:00,92.39,92.39,92.32,92.35,21079.0,74.3141,74.3141,74.2578,74.2819,21079.0
2019-11-15 10:40:00,92.36,92.41,92.35,92.39,25007.0,74.29,74.3302,74.2819,74.3141,25007.0
2019-11-15 10:45:00,92.4,92.4,92.34,92.36,35554.0,74.3221,74.3221,74.2739,74.29,35554.0
2019-11-15 10:50:00,92.37,92.42,92.36,92.39,14060.0,74.298,74.3382,74.29,74.3141,14060.0
2019-11-15 10:55:00,92.39,92.42,92.33,92.41,14906.0,74.3141,74.3382,74.2658,74.3302,14906.0
2019-11-15 11:00:00,92.41,92.45,92.28,92.29,28784.0,74.3302,74.3623,74.2256,74.2337,28784.0
2019-11-15 11:05:00,92.29,92.36,92.25,92.34,29487.0,74.2337,74.29,74.2015,74.2739,29487.0
2019-11-15 11:10:00,92.35,92.41,92.34,92.34,16656.0,74.2819,74.3302,74.2739,74.2739,16656.0
2019-11-15 11:15:00,92.34,92.42,92.34,92.39,16238.0,74.2739,74.3382,74.2739,74.3141,16238.0
2019-11-15 11:20:00,92.39,92.41,92.35,92.39,17290.0,74.3141,74.3302,74.2819,74.3141,17290.0
2019-11-15 11:25:00,92.39,92.45,92.38,92.41,22263.0,74.3141,74.3623,74.306,74.3302,22263.0
2019-11-15 11:30:00,92.41,92.43,92.39,92.42,19156.0,74.3302,74.3463,74.3141,74.3382,19156.0
2019-11-15 11:35:00,92.41,92.46,92.39,92.44,19100.0,74.3302,74.3704,74.3141,74.3543,19100.0
2019-11-15 11:40:00,92.44,92.46,92.4,92.43,24276.0,74.3543,74.3704,74.3221,74.3463,24276.0
2019-11-15 11:45:00,92.43,92.47,92.41,92.45,16217.0,74.3463,74.3784,74.3302,74.3623,16217.0
2019-11-15 11:50:00,92.44,92.48,92.44,92.45,18551.0,74.3543,74.3865,74.3543,74.3623,18551.0
2019-11-15 11:55:00,92.45,92.48,92.41,92.46,16185.0,74.3623,74.3865,74.3302,74.3704,16185.0
2019-11-15 12:00:00,92.46,92.52,92.46,92.51,31520.0,74.3704,74.4187,74.3704,74.4106,31520.0
2019-11-15 12:05:00,92.5,92.53,92.48,92.48,12026.0,74.4026,74.4267,74.3865,74.3865,12026.0
2019-11-15 12:10:00,92.49,92.51,92.48,92.51,11667.0,74.3945,74.4106,74.3865,74.4106,11667.0
2019-11-15 12:15:00,92.5,92.52,92.49,92.5,12303.0,74.4026,74.4187,74.3945,74.4026,12303.0
2019-11-15 12:20:00,92.51,92.52,92.47,92.47,24811.0,74.4106,74.4187,74.3784,74.3784,24811.0
2019-11-15 12:25:00,92.47,92.52,92.47,92.5,17828.0,74.3784,74.4187,74.3784,74.4026,17828.0
2019-11-15 12:30:00,92.5,92.52,92.47,92.5,35854.0,74.4026,74.4187,74.3784,74.4026,35854.0
2019-11-15 12:35:00,92.51,92.53,92.5,92.51,13310.0,74.4106,74.4267,74.4026,74.4106,13310.0
2019-11-15 12:40:00,92.5,92.51,92.47,92.5,13556.0,74.4026,74.4106,74.3784,74.4026,13556.0
2019-11-15 12:45:00,92.5,92.51,92.47,92.5,13607.0,74.4026,74.4106,74.3784,74.4026,13607.0
2019-11-15 12:50:00,92.5,92.53,92.5,92.51,7542.0,74.4026,74.4267,74.4026,74.4106,7542.0
2019-11-15 12:55:00,92.51,92.53,92.48,92.5,15402.0,74.4106,74.4267,74.3865,74.4026,15402.0
2019-11-15 13:00:00,92.49,92.51,92.45,92.46,21915.0,74.3945,74.4106,74.3623,74.3704,21915.0
2019-11-15 13:05:00,92.45,92.54,92.45,92.54,24140.0,74.3623,74.4347,74.3623,74.4347,24140.0
2019-11-15 13:10:00,92.53,92.54,92.51,92.53,11192.0,74.4267,74.4347,74.4106,74.4267,11192.0
2019-11-15 13:15:00,92.53,92.55,92.5,92.55,15091.0,74.4267,74.4428,74.4026,74.4428,15091.0
2019-11-15 13:20:00,92.55,92.56,92.53,92.54,12050.0,74.4428,74.4508,74.4267,74.4347,12050.0
2019-11-15 13:25:00,92.54,92.54,92.5,92.5,15928.0,74.4347,74.4347,74.4026,74.4026,15928.0
2019-11-15 13:30:00,92.5,92.5,92.45,92.45,19396.0,74.4026,74.4026,74.3623,74.3623,19396.0
2019-11-15 13:35:00,92.45,92.46,92.33,92.34,21021.0,74.3623,74.3704,74.2658,74.2739,21021.0
2019-11-15 13:40:00,92.34,92.39,92.33,92.39,24051.0,74.2739,74.3141,74.2658,74.3141,24051.0
2019-11-15 13:45:00,92.39,92.42,92.36,92.39,14945.0,74.3141,74.3382,74.29,74.3141,14945.0
2019-11-15 13:50:00,92.4,92.4,92.38,92.4,9142.0,74.3221,74.3221,74.306,74.3221,9142.0
2019-11-15 13:55:00,92.4,92.41,92.37,92.38,11285.0,74.3221,74.3302,74.298,74.306,11285.0
2019-11-15 14:00:00,92.38,92.39,92.37,92.38,17067.0,74.306,74.3141,74.298,74.306,17067.0
2019-11-15 14:05:00,92.37,92.38,92.32,92.32,18578.0,74.298,74.306,74.2578,74.2578,18578.0
2019-11-15 14:10:00,92.33,92.37,92.32,92.36,34561.0,74.2658,74.298,74.2578,74.29,34561.0
2019-11-15 14:15:00,92.37,92.44,92.37,92.4,25061.0,74.298,74.3543,74.298,74.3221,25061.0
2019-11-15 14:20:00,92.4,92.41,92.38,92.39,27391.0,74.3221,74.3302,74.306,74.3141,27391.0
2019-11-15 14:25:00,92.39,92.42,92.37,92.37,9316.0,74.3141,74.3382,74.298,74.298,9316.0
2019-11-15 14:30:00,92.37,92.38,92.35,92.37,45775.0,74.298,74.306,74.2819,74.298,45775.0
2019-11-15 14:35:00,92.37,92.38,92.35,92.37,18939.0,74.298,74.306,74.2819,74.298,18939.0
2019-11-15 14:40:00,92.38,92.43,92.37,92.43,120292.0,74.306,74.3463,74.298,74.3463,120292.0
2019-11-15 14:45:00,92.42,92.49,92.42,92.48,22687.0,74.3382,74.3945,74.3382,74.3865,22687.0
2019-11-15 14:50:00,92.48,92.52,92.45,92.47,22343.0,74.3865,74.4187,74.3623,74.3784,22343.0
2019-11-15 14:55:00,92.47,92.48,92.44,92.46,42245.0,74.3784,74.3865,74.3543,74.3704,42245.0
2019-11-15 15:00:00,92.47,92.5,92.46,92.49,22340.0,74.3784,74.4026,74.3704,74.3945,22340.0
2019-11-15 15:05:00,92.49,92.53,92.48,92.53,29857.0,74.3945,74.4267,74.3865,74.4267,29857.0
2019-11-15 15:10:00,92.52,92.55,92.51,92.55,11892.0,74.4187,74.4428,74.4106,74.4428,11892.0
2019-11-15 15:15:00,92.55,92.56,92.5,92.52,43834.0,74.4428,74.4508,74.4026,74.4187,43834.0
2019-11-15 15:20:00,92.52,92.54,92.48,92.54,19732.0,74.4187,74.4347,74.3865,74.4347,19732.0
2019-11-15 15:25:00,92.55,92.58,92.53,92.55,34647.0,74.4428,74.4669,74.4267,74.4428,34647.0
2019-11-15 15:30:00,92.55,92.55,92.5,92.52,39817.0,74.4428,74.4428,74.4026,74.4187,39817.0
2019-11-15 15:35:00,92.53,92.57,92.49,92.51,45793.0,74.4267,74.4589,74.3945,74.4106,45793.0
2019-11-15 15:40:00,92.51,92.55,92.48,92.55,50037.0,74.4106,74.4428,74.3865,74.4428,50037.0
2019-11-15 15:45:00,92.54,92.58,92.52,92.56,67228.0,74.4347,74.4669,74.4187,74.4508,67228.0
2019-11-15 15:50:00,92.56,92.62,92.56,92.59,151872.0,74.4508,74.4991,74.4508,74.475,151872.0
2019-11-15 15:55:00,92.58,92.67,92.57,92.65,292739.0,74.4669,74.5393,74.4589,74.5232,292739.0
2019-11-18 09:30:00,92.77,92.95,92.71,92.82,147468.0,74.6197,74.7645,74.5715,74.66,147468.0
2019-11-18 09:35:00,92.82,93.09,92.79,93.04,86894.0,74.66,74.8771,74.6358,74.8369,86894.0
2019-11-18 09:40:00,93.05,93.15,93.04,93.09,35206.0,74.845,74.9254,74.8369,74.8771,35206.0
2019-11-18 09:45:00,93.08,93.31,93.07,93.29,64075.0,74.8691,75.0541,74.861,75.038,64075.0
2019-11-18 09:50:00,93.27,93.28,93.19,93.2,61053.0,75.0219,75.03,74.9576,74.9656,61053.0
2019-11-18 09:55:00,93.16,93.22,93.1,93.13,68971.0,74.9334,74.9817,74.8852,74.9093,68971.0
2019-11-18 10:00:00,93.14,93.17,93.1,93.11,54033.0,74.9173,74.9415,74.8852,74.8932,54033.0
2019-11-18 10:05:00,93.11,93.24,93.09,93.16,61967.0,74.8932,74.9978,74.8771,74.9334,61967.0
2019-11-18 10:10:00,93.17,93.26,93.16,93.24,25026.0,74.9415,75.0139,74.9334,74.9978,25026.0
2019-11-18 10:15:00,93.25,93.31,93.22,93.23,45400.0,75.0058,75.0541,74.9817,74.9897,45400.0
2019-11-18 10:20:00,93.23,93.27,93.18,93.19,26541.0,74.9897,75.0219,74.9495,74.9576,26541.0
2019-11-18 10:25:00,93.18,93.23,93.15,93.21,29599.0,74.9495,74.9897,74.9254,74.9737,29599.0
2019-11-18 10:30:00,93.22,93.23,93.19,93.22,31532.0,74.9817,74.9897,74.9576,74.9817,31532.0
2019-11-18 10:35:00,93.22,93.25,93.13,93.24,29013.0,74.9817,75.0058,74.9093,74.9978,29013.0
2019-11-18 10:40:00,93.24,93.29,93.22,93.29,26716.0,74.9978,75.038,74.9817,75.038,26716.0
2019-11-18 10:45:00,93.29,93.29,93.24,93.28,23049.0,75.038,75.038,74.9978,75.03,23049.0
2019-11-18 10:50:00,93.28,93.32,93.26,93.32,30983.0,75.03,75.0621,75.0139,75.0621,30983.0
2019-11-18 10:55:00,93.31,93.36,93.25,93.35,34358.0,75.0541,75.0943,75.0058,75.0863,34358.0
2019-11-18 11:00:00,93.35,93.35,93.24,93.27,61568.0,75.0863,75.0863,74.9978,75.0219,61568.0
2019-11-18 11:05:00,93.26,93.27,93.2,93.24,12427.0,75.0139,75.0219,74.9656,74.9978,12427.0
2019-11-18 11:10:00,93.24,93.26,93.18,93.24,31378.0,74.9978,75.0139,74.9495,74.9978,31378.0
2019-11-18 11:15:00,93.24,93.3,93.23,93.27,22759.0,74.9978,75.046,74.9897,75.0219,22759.0
2019-11-18 11:20:00,93.27,93.3,93.23,93.29,18079.0,75.0219,75.046,74.9897,75.038,18079.0
2019-11-18 11:25:00,93.3,93.32,93.27,93.29,19485.0,75.046,75.0621,75.0219,75.038,19485.0
2019-11-18 11:30:00,93.29,93.31,93.24,93.28,16252.0,75.038,75.0541,74.9978,75.03,16252.0
2019-11-18 11:35:00,93.28,93.3,93.26,93.27,12385.0,75.03,75.046,75.0139,75.0219,12385.0
2019-11-18 11:40:00,93.28,93.3,93.22,93.22,19665.0,75.03,75.046,74.9817,74.9817,19665.0
2019-11-18 11:45:00,93.23,93.3,93.21,93.27,16671.0,74.9897,75.046,74.9737,75.0219,16671.0
2019-11-18 11:50:00,93.27,93.35,93.27,93.33,17564.0,75.0219,75.0863,75.0219,75.0702,17564.0
2019-11-18 11:55:00,93.34,93.37,93.31,93.34,17460.0,75.0782,75.1024,75.0541,75.0782,17460.0
2019-11-18 12:00:00,93.33,93.4,93.33,93.4,14771.0,75.0702,75.1265,75.0702,75.1265,14771.0
2019-11-18 12:05:00,93.4,93.46,93.4,93.43,19750.0,75.1265,75.1747,75.1265,75.1506,19750.0
2019-11-18 12:10:00,93.42,93.46,93.41,93.43,15841.0,75.1426,75.1747,75.1345,75.1506,15841.0
2019-11-18 12:15:00,93.44,93.45,93.41,93.41,17149.0,75.1587,75.1667,75.1345,75.1345,17149.0
2019-11-18 12:20:00,93.42,93.46,93.42,93.45,14826.0,75.1426,75.1747,75.1426,75.1667,14826.0
2019-11-18 12:25:00,93.45,93.45,93.37,93.37,14630.0,75.1667,75.1667,75.1024,75.1024,14630.0
2019-11-18 12:30:00,93.37,93.43,93.35,93.42,18567.0,75.1024,75.1506,75.0863,75.1426,18567.0
2019-11-18 12:35:00,93.42,93.42,93.37,93.4,12954.0,75.1426,75.1426,75.1024,75.1265,12954.0
2019-11-18 12:40:00,93.41,93.42,93.34,93.36,12573.0,75.1345,75.1426,75.0782,75.0943,12573.0
2019-11-18 12:45:00,93.37,93.4,93.35,93.4,14824.0,75.1024,75.1265,75.0863,75.1265,14824.0
2019-11-18 12:50:00,93.4,93.42,93.38,93.4,33702.0,75.1265,75.1426,75.1104,75.1265,33702.0
2019-11-18 12:55:00,93.39,93.39,93.34,93.35,14650.0,75.1184,75.1184,75.0782,75.0863,14650.0
2019-11-18 13:00:00,93.35,93.42,93.35,93.41,15810.0,75.0863,75.1426,75.0863,75.1345,15810.0
2019-11-18 13:05:00,93.41,93.45,93.41,93.43,13108.0,75.1345,75.1667,75.1345,75.1506,13108.0
2019-11-18 13:10:00,93.44,93.5,93.43,93.48,33474.0,75.1587,75.2069,75.1506,75.1908,33474.0
2019-11-18 13:15:00,93.48,93.48,93.42,93.43,13077.0,75.1908,75.1908,75.1426,75.1506,13077.0
2019-11-18 13:20:00,93.42,93.42,93.38,93.39,11800.0,75.1426,75.1426,75.1104,75.1184,11800.0
2019-11-18 13:25:00,93.4,93.42,93.36,93.38,16060.0,75.1265,75.1426,75.0943,75.1104,16060.0
2019-11-18 13:30:00,93.38,93.39,93.32,93.36,14693.0,75.1104,75.1184,75.0621,75.0943,14693.0
2019-11-18 13:35:00,93.36,93.41,93.36,93.4,10646.0,75.0943,75.1345,75.0943,75.1265,10646.0
2019-11-18 13:40:00,93.41,93.42,93.38,93.39,48210.0,75.1345,75.1426,75.1104,75.1184,48210.0
2019-11-18 13:45:00,93.39,93.4,93.36,93.39,39226.0,75.1184,75.1265,75.0943,75.1184,39226.0
2019-11-18 13:50:00,93.39,93.42,93.38,93.41,61204.0,75.1184,75.1426,75.1104,75.1345,61204.0
2019-11-18 13:55:00,93.41,93.42,93.4,93.42,18802.0,75.1345,75.1426,75.1265,75.1426,18802.0
2019-11-18 14:00:00,93.41,93.42,93.34,93.36,28271.0,75.1345,75.1426,75.0782,75.0943,28271.0
2019-11-18 14:05:00,93.36,93.37,93.29,93.33,18555.0,75.0943,75.1024,75.038,75.0702,18555.0
2019-11-18 14:10:00,93.33,93.37,93.31,93.37,14075.0,75.0702,75.1024,75.0541,75.1024,14075.0
2019-11-18 14:15:00,93.36,93.37,93.24,93.25,18395.0,75.0943,75.1024,74.9978,75.0058,18395.0
2019-11-18 14:20:00,93.24,93.28,93.19,93.2,27216.0,74.9978,75.03,74.9576,74.9656,27216.0
2019-11-18 14:25:00,93.2,93.25,93.2,93.23,8894.0,74.9656,75.0058,74.9656,74.9897,8894.0
2019-11-18 14:30:00,93.22,93.26,93.21,93.21,30588.0,74.9817,75.0139,74.9737,74.9737,30588.0
2019-11-18 14:35:00,93.22,93.26,93.19,93.19,18922.0,74.9817,75.0139,74.9576,74.9576,18922.0
2019-11-18 14:40:00,93.2,93.24,93.18,93.23,13439.0,74.9656,74.9978,74.9495,74.9897,13439.0
2019-11-18 14:45:00,93.22,93.25,93.18,93.19,40588.0,74.9817,75.0058,74.9495,74.9576,40588.0
2019-11-18 14:50:00,93.19,93.22,93.18,93.2,17478.0,74.9576,74.9817,74.9495,74.9656,17478.0
2019-11-18 14:55:00,93.19,93.22,93.18,93.19,13137.0,74.9576,74.9817,74.9495,74.9576,13137.0
2019-11-18 15:00:00,93.19,93.2,93.17,93.18,56337.0,74.9576,74.9656,74.9415,74.9495,56337.0
2019-11-18 15:05:00,93.18,93.19,93.16,93.16,26666.0,74.9495,74.9576,74.9334,74.9334,26666.0
2019-11-18 15:10:00,93.16,93.17,93.14,93.16,30671.0,74.9334,74.9415,74.9173,74.9334,30671.0
2019-11-18 15:15:00,93.16,93.17,93.1,93.12,52837.0,74.9334,74.9415,74.8852,74.9013,52837.0
2019-11-18 15:20:00,93.13,93.13,93.07,93.09,35864.0,74.9093,74.9093,74.861,74.8771,35864.0
2019-11-18 15:25:00,93.09,93.11,93.07,93.09,42740.0,74.8771,74.8932,74.861,74.8771,42740.0
2019-11-18 15:30:00,93.09,93.1,93.06,93.08,54491.0,74.8771,74.8852,74.853,74.8691,54491.0
2019-11-18 15:35:00,93.07,93.09,92.95,92.98,76082.0,74.861,74.8771,74.7645,74.7887,76082.0
2019-11-18 15:40:00,93.0,93.02,92.97,93.0,50649.0,74.8047,74.8208,74.7806,74.8047,50649.0
2019-11-18 15:45:00,93.0,93.07,92.99,93.06,58460.0,74.8047,74.861,74.7967,74.853,58460.0
2019-11-18 15:50:00,93.06,93.07,93.01,93.06,79305.0,74.853,74.861,74.8128,74.853,79305.0
2019-11-18 15:55:00,93.06,93.1,93.03,93.1,245448.0,74.853,74.8852,74.8289,74.8852,245448.0
2019-11-19 09:30:00,93.34,93.35,93.0,93.13,95036.0,75.0782,75.0863,74.8047,74.9093,95036.0
2019-11-19 09:35:00,93.14,93.18,93.05,93.18,34999.0,74.9173,74.9495,74.845,74.9495,34999.0
2019-11-19 09:40:00,93.19,93.23,93.08,93.1,28201.0,74.9576,74.9897,74.8691,74.8852,28201.0
2019-11-19 09:45:00,93.11,93.18,93.08,93.15,46226.0,74.8932,74.9495,74.8691,74.9254,46226.0
2019-11-19 09:50:00,93.15,93.18,93.02,93.08,34271.0,74.9254,74.9495,74.8208,74.8691,34271.0
2019-11-19 09:55:00,93.09,93.1,93.02,93.07,18155.0,74.8771,74.8852,74.8208,74.861,18155.0
2019-11-19 10:00:00,93.06,93.13,93.06,93.11,17084.0,74.853,74.9093,74.853,74.8932,17084.0
2019-11-19 10:05:00,93.1,93.12,93.06,93.09,19486.0,74.8852,74.9013,74.853,74.8771,19486.0
2019-11-19 10:10:00,93.09,93.11,93.04,93.09,12847.0,74.8771,74.8932,74.8369,74.8771,12847.0
2019-11-19 10:15:00,93.1,93.1,93.04,93.09,127154.0,74.8852,74.8852,74.8369,74.8771,127154.0
2019-11-19 10:20:00,93.09,93.1,93.05,93.07,17785.0,74.8771,74.8852,74.845,74.861,17785.0
2019-11-19 10:25:00,93.08,93.11,93.04,93.08,19905.0,74.8691,74.8932,74.8369,74.8691,19905.0
2019-11-19 10:30:00,93.09,93.16,93.08,93.16,25962.0,74.8771,74.9334,74.8691,74.9334,25962.0
2019-11-19 10:35:00,93.17,93.33,93.16,93.28,31986.0,74.9415,75.0702,74.9334,75.03,31986.0
2019-11-19 10:40:00,93.28,93.3,93.18,93.19,70865.0,75.03,75.046,74.9495,74.9576,70865.0
2019-11-19 10:45:00,93.2,93.23,93.17,93.17,18782.0,74.9656,74.9897,74.9415,74.9415,18782.0
2019-11-19 10:50:00,93.18,93.26,93.18,93.21,32465.0,74.9495,75.0139,74.9495,74.9737,32465.0
2019-11-19 10:55:00,93.21,93.22,93.17,93.18,60325.0,74.9737,74.9817,74.9415,74.9495,60325.0
2019-11-19 11:00:00,93.19,93.31,93.17,93.26,139146.0,74.9576,75.0541,74.9415,75.0139,139146.0
2019-11-19 11:05:00,93.26,93.32,93.25,93.3,22448.0,75.0139,75.0621,75.0058,75.046,22448.0
2019-11-19 11:10:00,93.29,93.3,93.24,93.28,21767.0,75.038,75.046,74.9978,75.03,21767.0
2019-11-19 11:15:00,93.29,93.29,93.24,93.26,16390.0,75.038,75.038,74.9978,75.0139,16390.0
2019-11-19 11:20:00,93.26,93.34,93.25,93.33,23628.0,75.0139,75.0782,75.0058,75.0702,23628.0
2019-11-19 11:25:00,93.33,93.33,93.28,93.3,22042.0,75.0702,75.0702,75.03,75.046,22042.0
2019-11-19 11:30:00,93.3,93.33,93.28,93.3,27557.0,75.046,75.0702,75.03,75.046,27557.0
2019-11-19 11:35:00,93.29,93.3,93.22,93.22,61540.0,75.038,75.046,74.9817,74.9817,61540.0
2019-11-19 11:40:00,93.23,93.25,93.2,93.25,49765.0,74.9897,75.0058,74.9656,75.0058,49765.0
2019-11-19 11:45:00,93.26,93.28,93.22,93.23,69471.0,75.0139,75.03,74.9817,74.9897,69471.0
2019-11-19 11:50:00,93.23,93.24,93.21,93.23,154740.0,74.9897,74.9978,74.9737,74.9897,154740.0
2019-11-19 11:55:00,93.23,93.23,93.18,93.21,23474.0,74.9897,74.9897,74.9495,74.9737,23474.0
2019-11-19 12:00:00,93.22,93.26,93.21,93.24,25417.0,74.9817,75.0139,74.9737,74.9978,25417.0
2019-11-19 12:05:00,93.25,93.25,93.2,93.21,52215.0,75.0058,75.0058,74.9656,74.9737,52215.0
2019-11-19 12:10:00,93.2,93.26,93.18,93.24,28235.0,74.9656,75.0139,74.9495,74.9978,28235.0
2019-11-19 12:15:00,93.25,93.31,93.23,93.28,17148.0,75.0058,75.0541,74.9897,75.03,17148.0
2019-11-19 12:20:00,93.28,93.3,93.26,93.28,24842.0,75.03,75.046,75.0139,75.03,24842.0
2019-11-19 12:25:00,93.28,93.28,93.25,93.25,22665.0,75.03,75.03,75.0058,75.0058,22665.0
2019-11-19 12:30:00,93.25,93.26,93.23,93.23,20599.0,75.0058,75.0139,74.9897,74.9897,20599.0
2019-11-19 12:35:00,93.23,93.23,93.19,93.23,19236.0,74.9897,74.9897,74.9576,74.9897,19236.0
2019-11-19 12:40:00,93.22,93.23,93.2,93.22,10190.0,74.9817,74.9897,74.9656,74.9817,10190.0
2019-11-19 12:45:00,93.22,93.23,93.19,93.22,15581.0,74.9817,74.9897,74.9576,74.9817,15581.0
2019-11-19 12:50:00,93.22,93.26,93.21,93.24,17518.0,74.9817,75.0139,74.9737,74.9978,17518.0
2019-11-19 12:55:00,93.24,93.27,93.24,93.26,19438.0,74.9978,75.0219,74.9978,75.0139,19438.0
2019-11-19 13:00:00,93.26,93.27,93.19,93.2,15573.0,75.0139,75.0219,74.9576,74.9656,15573.0
2019-11-19 13:05:00,93.2,93.21,93.18,93.19,25772.0,74.9656,74.9737,74.9495,74.9576,25772.0
2019-11-19 13:10:00,93.2,93.22,93.18,93.19,18939.0,74.9656,74.9817,74.9495,74.9576,18939.0
2019-11-19 13:15:00,93.19,93.25,93.18,93.25,19542.0,74.9576,75.0058,74.9495,75.0058,19542.0
2019-11-19 13:20:00,93.24,93.25,93.2,93.21,13069.0,74.9978,75.0058,74.9656,74.9737,13069.0
2019-11-19 13:25:00,93.2,93.22,93.15,93.15,6987.0,74.9656,74.9817,74.9254,74.9254,6987.0
2019-11-19 13:30:00,93.16,93.21,93.14,93.2,12580.0,74.9334,74.9737,74.9173,74.9656,12580.0
2019-11-19 13:35:00,93.2,93.26,93.2,93.26,17103.0,74.9656,75.0139,74.9656,75.0139,17103.0
2019-11-19 13:40:00,93.26,93.27,93.22,93.26,15375.0,75.0139,75.0219,74.9817,75.0139,15375.0
2019-11-19 13:45:00,93.26,93.32,93.26,93.32,16698.0,75.0139,75.0621,75.0139,75.0621,16698.0
2019-11-19 13:50:00,93.31,93.33,93.27,93.28,8105.0,75.0541,75.0702,75.0219,75.03,8105.0
2019-11-19 13:55:00,93.28,93.29,93.26,93.28,10812.0,75.03,75.038,75.0139,75.03,10812.0
2019-11-19 14:00:00,93.27,93.34,93.26,93.34,13427.0,75.0219,75.0782,75.0139,75.0782,13427.0
2019-11-19 14:05:00,93.34,93.37,93.32,93.37,15374.0,75.0782,75.1024,75.0621,75.1024,15374.0
2019-11-19 14:10:00,93.37,93.39,93.35,93.38,12425.0,75.1024,75.1184,75.0863,75.1104,12425.0
2019-11-19 14:15:00,93.39,93.4,93.36,93.37,13035.0,75.1184,75.1265,75.0943,75.1024,13035.0
2019-11-19 14:20:00,93.38,93.41,93.36,93.39,19986.0,75.1104,75.1345,75.0943,75.1184,19986.0
2019-11-19 14:25:00,93.39,93.42,93.36,93.42,18586.0,75.1184,75.1426,75.0943,75.1426,18586.0
2019-11-19 14:30:00,93.41,93.42,93.38,93.42,18362.0,75.1345,75.1426,75.1104,75.1426,18362.0
2019-11-19 14:35:00,93.41,93.43,93.39,93.43,16187.0,75.1345,75.1506,75.1184,75.1506,16187.0
2019-11-19 14:40:00,93.43,93.5,93.43,93.5,15482.0,75.1506,75.2069,75.1506,75.2069,15482.0
2019-11-19 14:45:00,93.5,93.5,93.45,93.45,27987.0,75.2069,75.2069,75.1667,75.1667,27987.0
2019-11-19 14:50:00,93.45,93.46,93.43,93.43,43947.0,75.1667,75.1747,75.1506,75.1506,43947.0
2019-11-19 14:55:00,93.44,93.46,93.4,93.44,135363.0,75.1587,75.1747,75.1265,75.1587,135363.0
2019-11-19 15:00:00,93.44,93.46,93.43,93.45,63411.0,75.1587,75.1747,75.1506,75.1667,63411.0
2019-11-19 15:05:00,93.45,93.5,93.44,93.5,24126.0,75.1667,75.2069,75.1587,75.2069,24126.0
2019-11-19 15:10:00,93.49,93.52,93.48,93.49,31213.0,75.1989,75.223,75.1908,75.1989,31213.0
2019-11-19 15:15:00,93.5,93.5,93.4,93.43,50288.0,75.2069,75.2069,75.1265,75.1506,50288.0
2019-11-19 15:20:00,93.44,93.45,93.42,93.45,24415.0,75.1587,75.1667,75.1426,75.1667,24415.0
2019-11-19 15:25:00,93.44,93.44,93.33,93.35,173161.0,75.1587,75.1587,75.0702,75.0863,173161.0
2019-11-19 15:30:00,93.35,93.4,93.35,93.39,38867.0,75.0863,75.1265,75.0863,75.1184,38867.0
2019-11-19 15:35:00,93.4,93.46,93.39,93.45,39928.0,75.1265,75.1747,75.1184,75.1667,39928.0
2019-11-19 15:40:00,93.45,93.46,93.41,93.42,84914.0,75.1667,75.1747,75.1345,75.1426,84914.0
2019-11-19 15:45:00,93.42,93.43,93.33,93.39,152225.0,75.1426,75.1506,75.0702,75.1184,152225.0
2019-11-19 15:50:00,93.37,93.37,93.25,93.26,122203.0,75.1024,75.1024,75.0058,75.0139,122203.0
2019-11-19 15:55:00,93.26,93.29,93.24,93.27,405445.0,75.0139,75.038,74.9978,75.0219,405445.0
2019-11-20 09:30:00,93.36,93.36,93.08,93.21,117464.0,75.0943,75.0943,74.8691,74.9737,117464.0
2019-11-20 09:35:00,93.22,93.35,93.2,93.22,73396.0,74.9817,75.0863,74.9656,74.9817,73396.0
2019-11-20 09:40:00,93.23,93.32,93.21,93.31,103988.0,74.9897,75.0621,74.9737,75.0541,103988.0
2019-11-20 09:45:00,93.32,93.47,93.32,93.44,84401.0,75.0621,75.1828,75.0621,75.1587,84401.0
2019-11-20 09:50:00,93.43,93.47,93.3,93.33,27399.0,75.1506,75.1828,75.046,75.0702,27399.0
2019-11-20 09:55:00,93.33,93.43,93.3,93.43,21759.0,75.0702,75.1506,75.046,75.1506,21759.0
2019-11-20 10:00:00,93.45,93.48,93.36,93.37,85863.0,75.1667,75.1908,75.0943,75.1024,85863.0
2019-11-20 10:05:00,93.38,93.43,93.35,93.4,64492.0,75.1104,75.1506,75.0863,75.1265,64492.0
2019-11-20 10:10:00,93.41,93.43,93.34,93.35,44818.0,75.1345,75.1506,75.0782,75.0863,44818.0
2019-11-20 10:15:00,93.35,93.4,93.33,93.36,31557.0,75.0863,75.1265,75.0702,75.0943,31557.0
2019-11-20 10:20:00,93.37,93.42,93.31,93.42,28046.0,75.1024,75.1426,75.0541,75.1426,28046.0
2019-11-20 10:25:00,93.42,93.48,93.4,93.46,20126.0,75.1426,75.1908,75.1265,75.1747,20126.0
2019-11-20 10:30:00,93.45,93.47,93.28,93.28,46456.0,75.1667,75.1828,75.03,75.03,46456.0
2019-11-20 10:35:00,93.28,93.31,93.22,93.29,34201.0,75.03,75.0541,74.9817,75.038,34201.0
2019-11-20 10:40:00,93.29,93.34,93.25,93.31,46077.0,75.038,75.0782,75.0058,75.0541,46077.0
2019-11-20 10:45:00,93.31,93.32,93.25,93.29,53319.0,75.0541,75.0621,75.0058,75.038,53319.0
2019-11-20 10:50:00,93.29,93.3,93.24,93.27,93549.0,75.038,75.046,74.9978,75.0219,93549.0
2019-11-20 10:55:00,93.26,93.29,93.18,93.26,39887.0,75.0139,75.038,74.9495,75.0139,39887.0
2019-11-20 11:00:00,93.25,93.26,93.13,93.14,107340.0,75.0058,75.0139,74.9093,74.9173,107340.0
2019-11-20 11:05:00,93.14,93.14,93.1,93.11,67823.0,74.9173,74.9173,74.8852,74.8932,67823.0
2019-11-20 11:10:00,93.11,93.15,93.1,93.12,47783.0,74.8932,74.9254,74.8852,74.9013,47783.0
2019-11-20 11:15:00,93.12,93.13,93.02,93.08,50856.0,74.9013,74.9093,74.8208,74.8691,50856.0
2019-11-20 11:20:00,93.08,93.08,93.01,93.02,22098.0,74.8691,74.8691,74.8128,74.8208,22098.0
2019-11-20 11:25:00,93.04,93.1,93.03,93.05,40359.0,74.8369,74.8852,74.8289,74.845,40359.0
2019-11-20 11:30:00,93.05,93.06,92.97,92.97,91950.0,74.845,74.853,74.7806,74.7806,91950.0
2019-11-20 11:35:00,92.98,93.01,92.94,92.98,22874.0,74.7887,74.8128,74.7565,74.7887,22874.0
2019-11-20 11:40:00,92.99,93.05,92.98,93.04,11692.0,74.7967,74.845,74.7887,74.8369,11692.0
2019-11-20 11:45:00,93.03,93.04,92.97,92.99,15724.0,74.8289,74.8369,74.7806,74.7967,15724.0
2019-11-20 11:50:00,92.98,93.0,92.94,93.0,12222.0,74.7887,74.8047,74.7565,74.8047,12222.0
2019-11-20 11:55:00,93.0,93.02,92.96,93.01,14094.0,74.8047,74.8208,74.7726,74.8128,14094.0
2019-11-20 12:00:00,93.01,93.05,92.89,92.91,16691.0,74.8128,74.845,74.7163,74.7323,16691.0
2019-11-20 12:05:00,92.91,92.97,92.9,92.96,18050.0,74.7323,74.7806,74.7243,74.7726,18050.0
2019-11-20 12:10:00,92.96,93.03,92.96,92.98,7558.0,74.7726,74.8289,74.7726,74.7887,7558.0
2019-11-20 12:15:00,92.98,92.99,92.89,92.9,20507.0,74.7887,74.7967,74.7163,74.7243,20507.0
2019-11-20 12:20:00,92.91,92.96,92.89,92.96,13130.0,74.7323,74.7726,74.7163,74.7726,13130.0
2019-11-20 12:25:00,92.95,92.97,92.92,92.93,49567.0,74.7645,74.7806,74.7404,74.7484,49567.0
2019-11-20 12:30:00,92.92,92.93,92.8,92.81,20051.0,74.7404,74.7484,74.6439,74.6519,20051.0
2019-11-20 12:35:00,92.81,92.88,92.79,92.87,17962.0,74.6519,74.7082,74.6358,74.7002,17962.0
2019-11-20 12:40:00,92.88,92.93,92.86,92.92,16342.0,74.7082,74.7484,74.6921,74.7404,16342.0
2019-11-20 12:45:00,92.93,92.96,92.88,92.96,26305.0,74.7484,74.7726,74.7082,74.7726,26305.0
2019-11-20 12:50:00,92.96,93.0,92.92,92.99,36314.0,74.7726,74.8047,74.7404,74.7967,36314.0
2019-11-20 12:55:00,92.99,93.02,92.86,92.94,170383.0,74.7967,74.8208,74.6921,74.7565,170383.0
2019-11-20 13:00:00,92.94,92.95,92.86,92.88,45372.0,74.7565,74.7645,74.6921,74.7082,45372.0
2019-11-20 13:05:00,92.87,92.92,92.86,92.91,30824.0,74.7002,74.7404,74.6921,74.7323,30824.0
2019-11-20 13:10:00,92.91,92.97,92.89,92.91,38725.0,74.7323,74.7806,74.7163,74.7323,38725.0
2019-11-20 13:15:00,92.9,92.99,92.89,92.95,44049.0,74.7243,74.7967,74.7163,74.7645,44049.0
2019-11-20 13:20:00,92.95,93.0,92.92,92.92,14900.0,74.7645,74.8047,74.7404,74.7404,14900.0
2019-11-20 13:25:00,92.92,92.97,92.89,92.93,33120.0,74.7404,74.7806,74.7163,74.7484,33120.0
2019-11-20 13:30:00,92.93,92.95,92.84,92.87,18771.0,74.7484,74.7645,74.676,74.7002,18771.0
2019-11-20 13:35:00,92.89,92.91,92.85,92.87,34499.0,74.7163,74.7323,74.6841,74.7002,34499.0
2019-11-20 13:40:00,92.87,92.92,92.86,92.91,25029.0,74.7002,74.7404,74.6921,74.7323,25029.0
2019-11-20 13:45:00,92.9,92.92,92.86,92.91,19085.0,74.7243,74.7404,74.6921,74.7323,19085.0
2019-11-20 13:50:00,92.91,93.01,92.88,92.99,100320.0,74.7323,74.8128,74.7082,74.7967,100320.0
2019-11-20 13:55:00,92.99,93.02,92.98,93.02,39966.0,74.7967,74.8208,74.7887,74.8208,39966.0
2019-11-20 14:00:00,93.03,93.07,93.03,93.04,19387.0,74.8289,74.861,74.8289,74.8369,19387.0
2019-11-20 14:05:00,93.04,93.07,93.01,93.04,36810.0,74.8369,74.861,74.8128,74.8369,36810.0
2019-11-20 14:10:00,93.04,93.25,93.04,93.22,24366.0,74.8369,75.0058,74.8369,74.9817,24366.0
2019-11-20 14:15:00,93.21,93.33,93.18,93.31,50021.0,74.9737,75.0702,74.9495,75.0541,50021.0
2019-11-20 14:20:00,93.31,93.34,93.27,93.33,26689.0,75.0541,75.0782,75.0219,75.0702,26689.0
2019-11-20 14:25:00,93.33,93.41,93.32,93.34,26354.0,75.0702,75.1345,75.0621,75.0782,26354.0
2019-11-20 14:30:00,93.34,93.37,93.3,93.37,21254.0,75.0782,75.1024,75.046,75.1024,21254.0
2019-11-20 14:35:00,93.38,93.42,93.35,93.39,77183.0,75.1104,75.1426,75.0863,75.1184,77183.0
2019-11-20 14:40:00,93.39,93.42,93.37,93.39,16413.0,75.1184,75.1426,75.1024,75.1184,16413.0
2019-11-20 14:45:00,93.39,93.42,93.37,93.39,21529.0,75.1184,75.1426,75.1024,75.1184,21529.0
2019-11-20 14:50:00,93.39,93.39,93.33,93.34,24382.0,75.1184,75.1184,75.0702,75.0782,24382.0
2019-11-20 14:55:00,93.34,93.39,93.33,93.37,28062.0,75.0782,75.1184,75.0702,75.1024,28062.0
2019-11-20 15:00:00,93.36,93.4,93.29,93.31,64865.0,75.0943,75.1265,75.038,75.0541,64865.0
2019-11-20 15:05:00,93.31,93.37,93.26,93.27,17356.0,75.0541,75.1024,75.0139,75.0219,17356.0
2019-11-20 15:10:00,93.28,93.37,93.27,93.37,46163.0,75.03,75.1024,75.0219,75.1024,46163.0
2019-11-20 15:15:00,93.36,93.37,93.3,93.31,30184.0,75.0943,75.1024,75.046,75.0541,30184.0
2019-11-20 15:20:00,93.31,93.32,93.27,93.28,28320.0,75.0541,75.0621,75.0219,75.03,28320.0
2019-11-20 15:25:00,93.28,93.3,93.24,93.24,23633.0,75.03,75.046,74.9978,74.9978,23633.0
2019-11-20 15:30:00,93.24,93.25,93.18,93.19,71040.0,74.9978,75.0058,74.9495,74.9576,71040.0
2019-11-20 15:35:00,93.19,93.22,93.18,93.2,64168.0,74.9576,74.9817,74.9495,74.9656,64168.0
2019-11-20 15:40:00,93.21,93.31,93.21,93.3,52125.0,74.9737,75.0541,74.9737,75.046,52125.0
2019-11-20 15:45:00,93.29,93.31,93.22,93.23,75456.0,75.038,75.0541,74.9817,74.9897,75456.0
2019-11-20 15:50:00,93.22,93.23,93.17,93.2,75227.0,74.9817,74.9897,74.9415,74.9656,75227.0
2019-11-20 15:55:00,93.2,93.28,93.17,93.21,532545.0,74.9656,75.03,74.9415,74.9737,532545.0
2019-11-21 09:30:00,92.95,93.01,92.71,92.78,172464.0,74.7645,74.8128,74.5715,74.6278,172464.0
2019-11-21 09:35:00,92.77,92.79,92.58,92.72,210481.0,74.6197,74.6358,74.4669,74.5795,210481.0
2019-11-21 09:40:00,92.72,92.75,92.62,92.67,99482.0,74.5795,74.6037,74.4991,74.5393,99482.0
2019-11-21 09:45:00,92.68,92.69,92.39,92.39,160222.0,74.5473,74.5554,74.3141,74.3141,160222.0
2019-11-21 09:50:00,92.39,92.46,92.3,92.41,69631.0,74.3141,74.3704,74.2417,74.3302,69631.0
2019-11-21 09:55:00,92.42,92.42,92.29,92.34,40246.0,74.3382,74.3382,74.2337,74.2739,40246.0
2019-11-21 10:00:00,92.35,92.38,92.18,92.26,53520.0,74.2819,74.306,74.1452,74.2095,53520.0
2019-11-21 10:05:00,92.26,92.33,92.26,92.32,23938.0,74.2095,74.2658,74.2095,74.2578,23938.0
2019-11-21 10:10:00,92.33,92.34,92.25,92.34,31921.0,74.2658,74.2739,74.2015,74.2739,31921.0
2019-11-21 10:15:00,92.35,92.38,92.23,92.26,44273.0,74.2819,74.306,74.1854,74.2095,44273.0
2019-11-21 10:20:00,92.25,92.32,92.23,92.26,23236.0,74.2015,74.2578,74.1854,74.2095,23236.0
2019-11-21 10:25:00,92.26,92.33,92.25,92.27,36705.0,74.2095,74.2658,74.2015,74.2176,36705.0
2019-11-21 10:30:00,92.26,92.3,92.22,92.26,53150.0,74.2095,74.2417,74.1773,74.2095,53150.0
2019-11-21 10:35:00,92.25,92.34,92.25,92.32,50453.0,74.2015,74.2739,74.2015,74.2578,50453.0
2019-11-21 10:40:00,92.33,92.33,92.25,92.27,29359.0,74.2658,74.2658,74.2015,74.2176,29359.0
2019-11-21 10:45:00,92.27,92.38,92.27,92.35,18258.0,74.2176,74.306,74.2176,74.2819,18258.0
2019-11-21 10:50:00,92.35,92.39,92.33,92.37,23838.0,74.2819,74.3141,74.2658,74.298,23838.0
2019-11-21 10:55:00,92.37,92.37,92.22,92.26,91209.0,74.298,74.298,74.1773,74.2095,91209.0
2019-11-21 11:00:00,92.28,92.31,92.24,92.3,53825.0,74.2256,74.2497,74.1934,74.2417,53825.0
2019-11-21 11:05:00,92.29,92.48,92.29,92.47,29238.0,74.2337,74.3865,74.2337,74.3784,29238.0
2019-11-21 11:10:00,92.47,92.55,92.45,92.54,29930.0,74.3784,74.4428,74.3623,74.4347,29930.0
2019-11-21 11:15:00,92.53,92.53,92.47,92.48,27508.0,74.4267,74.4267,74.3784,74.3865,27508.0
2019-11-21 11:20:00,92.48,92.48,92.38,92.43,52025.0,74.3865,74.3865,74.306,74.3463,52025.0
2019-11-21 11:25:00,92.44,92.45,92.37,92.39,28545.0,74.3543,74.3623,74.298,74.3141,28545.0
2019-11-21 11:30:00,92.39,92.4,92.29,92.33,21244.0,74.3141,74.3221,74.2337,74.2658,21244.0
2019-11-21 11:35:00,92.31,92.35,92.3,92.33,17351.0,74.2497,74.2819,74.2417,74.2658,17351.0
2019-11-21 11:40:00,92.34,92.41,92.32,92.41,21234.0,74.2739,74.3302,74.2578,74.3302,21234.0
2019-11-21 11:45:00,92.4,92.43,92.37,92.41,32700.0,74.3221,74.3463,74.298,74.3302,32700.0
2019-11-21 11:50:00,92.41,92.42,92.31,92.34,31975.0,74.3302,74.3382,74.2497,74.2739,31975.0
2019-11-21 11:55:00,92.35,92.37,92.34,92.37,17328.0,74.2819,74.298,74.2739,74.298,17328.0
2019-11-21 12:00:00,92.36,92.37,92.28,92.29,27622.0,74.29,74.298,74.2256,74.2337,27622.0
2019-11-21 12:05:00,92.28,92.34,92.27,92.29,41315.0,74.2256,74.2739,74.2176,74.2337,41315.0
2019-11-21 12:10:00,92.29,92.34,92.29,92.3,22696.0,74.2337,74.2739,74.2337,74.2417,22696.0
2019-11-21 12:15:00,92.3,92.31,92.18,92.19,44857.0,74.2417,74.2497,74.1452,74.1532,44857.0
2019-11-21 12:20:00,92.2,92.23,92.16,92.22,14738.0,74.1613,74.1854,74.1291,74.1773,14738.0
2019-11-21 12:25:00,92.21,92.26,92.21,92.26,19778.0,74.1693,74.2095,74.1693,74.2095,19778.0
2019-11-21 12:30:00,92.27,92.33,92.25,92.3,25340.0,74.2176,74.2658,74.2015,74.2417,25340.0
2019-11-21 12:35:00,92.3,92.31,92.26,92.3,37437.0,74.2417,74.2497,74.2095,74.2417,37437.0
2019-11-21 12:40:00,92.31,92.33,92.29,92.31,19618.0,74.2497,74.2658,74.2337,74.2497,19618.0
2019-11-21 12:45:00,92.31,92.31,92.15,92.16,38670.0,74.2497,74.2497,74.121,74.1291,38670.0
2019-11-21 12:50:00,92.17,92.17,92.1,92.11,32084.0,74.1371,74.1371,74.0808,74.0889,32084.0
2019-11-21 12:55:00,92.11,92.13,92.08,92.1,43802.0,74.0889,74.105,74.0647,74.0808,43802.0
2019-11-21 13:00:00,92.09,92.11,92.05,92.07,31010.0,74.0728,74.0889,74.0406,74.0567,31010.0
2019-11-21 13:05:00,92.08,92.14,92.07,92.1,44520.0,74.0647,74.113,74.0567,74.0808,44520.0
2019-11-21 13:10:00,92.1,92.13,92.09,92.09,36013.0,74.0808,74.105,74.0728,74.0728,36013.0
2019-11-21 13:15:00,92.09,92.17,92.09,92.16,43747.0,74.0728,74.1371,74.0728,74.1291,43747.0
2019-11-21 13:20:00,92.15,92.15,92.1,92.1,19324.0,74.121,74.121,74.0808,74.0808,19324.0
2019-11-21 13:25:00,92.1,92.11,92.06,92.1,33353.0,74.0808,74.0889,74.0486,74.0808,33353.0
2019-11-21 13:30:00,92.11,92.2,92.1,92.17,27100.0,74.0889,74.1613,74.0808,74.1371,27100.0
2019-11-21 13:35:00,92.16,92.17,92.13,92.16,12555.0,74.1291,74.1371,74.105,74.1291,12555.0
2019-11-21 13:40:00,92.16,92.16,92.12,92.13,19219.0,74.1291,74.1291,74.0969,74.105,19219.0
2019-11-21 13:45:00,92.13,92.18,92.12,92.14,37544.0,74.105,74.1452,74.0969,74.113,37544.0
2019-11-21 13:50:00,92.14,92.14,92.1,92.12,8616.0,74.113,74.113,74.0808,74.0969,8616.0
2019-11-21 13:55:00,92.11,92.15,92.1,92.14,9975.0,74.0889,74.121,74.0808,74.113,9975.0
2019-11-21 14:00:00,92.14,92.14,92.08,92.09,21162.0,74.113,74.113,74.0647,74.0728,21162.0
2019-11-21 14:05:00,92.1,92.16,92.08,92.16,23229.0,74.0808,74.1291,74.0647,74.1291,23229.0
2019-11-21 14:10:00,92.14,92.17,92.12,92.15,18986.0,74.113,74.1371,74.0969,74.121,18986.0
2019-11-21 14:15:00,92.15,92.17,92.12,92.14,20043.0,74.121,74.1371,74.0969,74.113,20043.0
2019-11-21 14:20:00,92.15,92.22,92.14,92.21,16063.0,74.121,74.1773,74.113,74.1693,16063.0
2019-11-21 14:25:00,92.21,92.22,92.17,92.19,10470.0,74.1693,74.1773,74.1371,74.1532,10470.0
2019-11-21 14:30:00,92.2,92.26,92.19,92.23,17322.0,74.1613,74.2095,74.1532,74.1854,17322.0
2019-11-21 14:35:00,92.23,92.24,92.21,92.22,20260.0,74.1854,74.1934,74.1693,74.1773,20260.0
2019-11-21 14:40:00,92.22,92.23,92.19,92.22,35819.0,74.1773,74.1854,74.1532,74.1773,35819.0
2019-11-21 14:45:00,92.22,92.24,92.2,92.2,13674.0,74.1773,74.1934,74.1613,74.1613,13674.0
2019-11-21 14:50:00,92.21,92.24,92.2,92.21,17758.0,74.1693,74.1934,74.1613,74.1693,17758.0
2019-11-21 14:55:00,92.21,92.23,92.16,92.17,35263.0,74.1693,74.1854,74.1291,74.1371,35263.0
2019-11-21 15:00:00,92.16,92.16,92.11,92.11,21109.0,74.1291,74.1291,74.0889,74.0889,21109.0
2019-11-21 15:05:00,92.11,92.11,92.06,92.07,23609.0,74.0889,74.0889,74.0486,74.0567,23609.0
2019-11-21 15:10:00,92.06,92.09,92.05,92.09,15150.0,74.0486,74.0728,74.0406,74.0728,15150.0
2019-11-21 15:15:00,92.09,92.1,92.07,92.09,16810.0,74.0728,74.0808,74.0567,74.0728,16810.0
2019-11-21 15:20:00,92.1,92.12,92.03,92.05,62742.0,74.0808,74.0969,74.0245,74.0406,62742.0
2019-11-21 15:25:00,92.06,92.07,92.02,92.05,60030.0,74.0486,74.0567,74.0165,74.0406,60030.0
2019-11-21 15:30:00,92.04,92.1,92.02,92.08,95662.0,74.0326,74.0808,74.0165,74.0647,95662.0
2019-11-21 15:35:00,92.08,92.12,92.0,92.0,65524.0,74.0647,74.0969,74.0004,74.0004,65524.0
2019-11-21 15:40:00,92.01,92.01,91.97,91.98,116405.0,74.0084,74.0084,73.9763,73.9843,116405.0
2019-11-21 15:45:00,91.98,91.98,91.88,91.92,193440.0,73.9843,73.9843,73.9039,73.936,193440.0
2019-11-21 15:50:00,91.91,91.94,91.86,91.9,248287.0,73.928,73.9521,73.8878,73.92,248287.0
2019-11-21 15:55:00,91.9,91.97,91.87,91.88,412632.0,73.92,73.9763,73.8958,73.9039,412632.0
2019-11-22 09:30:00,92.06,92.13,91.88,91.91,64349.0,74.0486,74.105,73.9039,73.928,64349.0
2019-11-22 09:35:00,91.9,91.99,91.9,91.92,23277.0,73.92,73.9923,73.92,73.936,23277.0
2019-11-22 09:40:00,91.92,91.99,91.91,91.93,34119.0,73.936,73.9923,73.928,73.9441,34119.0
2019-11-22 09:45:00,91.93,91.94,91.73,91.75,49443.0,73.9441,73.9521,73.7832,73.7993,49443.0
2019-11-22 09:50:00,91.76,91.79,91.62,91.66,56706.0,73.8073,73.8315,73.6947,73.7269,56706.0
2019-11-22 09:55:00,91.66,91.7,91.63,91.66,39498.0,73.7269,73.7591,73.7028,73.7269,39498.0
2019-11-22 10:00:00,91.67,91.72,91.45,91.46,48300.0,73.735,73.7752,73.558,73.566,48300.0
2019-11-22 10:05:00,91.44,91.47,91.34,91.47,69869.0,73.55,73.5741,73.4695,73.5741,69869.0
2019-11-22 10:10:00,91.46,91.49,91.38,91.39,49143.0,73.566,73.5902,73.5017,73.5097,49143.0
2019-11-22 10:15:00,91.38,91.39,91.24,91.24,134411.0,73.5017,73.5097,73.3891,73.3891,134411.0
2019-11-22 10:20:00,91.23,91.23,91.05,91.06,84577.0,73.381,73.381,73.2363,73.2443,84577.0
2019-11-22 10:25:00,91.06,91.18,91.06,91.14,126059.0,73.2443,73.3408,73.2443,73.3086,126059.0
2019-11-22 10:30:00,91.14,91.24,91.13,91.19,69949.0,73.3086,73.3891,73.3006,73.3489,69949.0
2019-11-22 10:35:00,91.19,91.28,91.13,91.15,44007.0,73.3489,73.4213,73.3006,73.3167,44007.0
2019-11-22 10:40:00,91.15,91.22,91.12,91.17,51907.0,73.3167,73.373,73.2926,73.3328,51907.0
2019-11-22 10:45:00,91.19,91.36,91.16,91.32,59241.0,73.3489,73.4856,73.3247,73.4534,59241.0
2019-11-22 10:50:00,91.32,91.42,91.29,91.4,86958.0,73.4534,73.5339,73.4293,73.5178,86958.0
2019-11-22 10:55:00,91.41,91.46,91.39,91.45,37055.0,73.5258,73.566,73.5097,73.558,37055.0
2019-11-22 11:00:00,91.45,91.47,91.36,91.42,27818.0,73.558,73.5741,73.4856,73.5339,27818.0
2019-11-22 11:05:00,91.42,91.43,91.29,91.3,54369.0,73.5339,73.5419,73.4293,73.4373,54369.0
2019-11-22 11:10:00,91.31,91.32,91.17,91.25,90745.0,73.4454,73.4534,73.3328,73.3971,90745.0
2019-11-22 11:15:00,91.26,91.26,91.22,91.26,30689.0,73.4052,73.4052,73.373,73.4052,30689.0
2019-11-22 11:20:00,91.27,91.28,91.22,91.22,49052.0,73.4132,73.4213,73.373,73.373,49052.0
2019-11-22 11:25:00,91.22,91.29,91.22,91.29,22159.0,73.373,73.4293,73.373,73.4293,22159.0
2019-11-22 11:30:00,91.3,91.33,91.28,91.3,157094.0,73.4373,73.4615,73.4213,73.4373,157094.0
2019-11-22 11:35:00,91.3,91.38,91.28,91.37,38026.0,73.4373,73.5017,73.4213,73.4936,38026.0
2019-11-22 11:40:00,91.38,91.46,91.38,91.46,86446.0,73.5017,73.566,73.5017,73.566,86446.0
2019-11-22 11:45:00,91.46,91.49,91.44,91.47,18468.0,73.566,73.5902,73.55,73.5741,18468.0
2019-11-22 11:50:00,91.48,91.52,91.45,91.48,53208.0,73.5821,73.6143,73.558,73.5821,53208.0
2019-11-22 11:55:00,91.48,91.62,91.48,91.6,26550.0,73.5821,73.6947,73.5821,73.6786,26550.0
2019-11-22 12:00:00,91.61,91.71,91.59,91.7,14686.0,73.6867,73.7671,73.6706,73.7591,14686.0
2019-11-22 12:05:00,91.7,91.74,91.68,91.69,11063.0,73.7591,73.7913,73.743,73.751,11063.0
2019-11-22 12:10:00,91.69,91.74,91.67,91.71,18353.0,73.751,73.7913,73.735,73.7671,18353.0
2019-11-22 12:15:00,91.7,91.73,91.65,91.67,17178.0,73.7591,73.7832,73.7189,73.735,17178.0
2019-11-22 12:20:00,91.68,91.7,91.65,91.69,33878.0,73.743,73.7591,73.7189,73.751,33878.0
2019-11-22 12:25:00,91.69,91.76,91.67,91.75,36707.0,73.751,73.8073,73.735,73.7993,36707.0
2019-11-22 12:30:00,91.75,91.76,91.68,91.7,45444.0,73.7993,73.8073,73.743,73.7591,45444.0
2019-11-22 12:35:00,91.7,91.73,91.67,91.73,122532.0,73.7591,73.7832,73.735,73.7832,122532.0
2019-11-22 12:40:00,91.73,91.79,91.72,91.78,87473.0,73.7832,73.8315,73.7752,73.8234,87473.0
2019-11-22 12:45:00,91.78,91.79,91.72,91.74,16747.0,73.8234,73.8315,73.7752,73.7913,16747.0
2019-11-22 12:50:00,91.75,91.77,91.73,91.77,9041.0,73.7993,73.8154,73.7832,73.8154,9041.0
2019-11-22 12:55:00,91.77,91.77,91.74,91.76,15124.0,73.8154,73.8154,73.7913,73.8073,15124.0
2019-11-22 13:00:00,91.76,91.76,91.7,91.7,12738.0,73.8073,73.8073,73.7591,73.7591,12738.0
2019-11-22 13:05:00,91.7,91.78,91.7,91.78,37483.0,73.7591,73.8234,73.7591,73.8234,37483.0
2019-11-22 13:10:00,91.78,91.79,91.68,91.69,62042.0,73.8234,73.8315,73.743,73.751,62042.0
2019-11-22 13:15:00,91.69,91.7,91.66,91.69,11685.0,73.751,73.7591,73.7269,73.751,11685.0
2019-11-22 13:20:00,91.69,91.72,91.69,91.72,15384.0,73.751,73.7752,73.751,73.7752,15384.0
2019-11-22 13:25:00,91.72,91.73,91.67,91.67,15487.0,73.7752,73.7832,73.735,73.735,15487.0
2019-11-22 13:30:00,91.67,91.69,91.64,91.67,13561.0,73.735,73.751,73.7108,73.735,13561.0
2019-11-22 13:35:00,91.67,91.68,91.64,91.65,15272.0,73.735,73.743,73.7108,73.7189,15272.0
2019-11-22 13:40:00,91.65,91.68,91.64,91.67,32527.0,73.7189,73.743,73.7108,73.735,32527.0
2019-11-22 13:45:00,91.66,91.69,91.64,91.64,11704.0,73.7269,73.751,73.7108,73.7108,11704.0
2019-11-22 13:50:00,91.63,91.66,91.59,91.64,25070.0,73.7028,73.7269,73.6706,73.7108,25070.0
2019-11-22 13:55:00,91.64,91.65,91.61,91.63,14776.0,73.7108,73.7189,73.6867,73.7028,14776.0
2019-11-22 14:00:00,91.63,91.63,91.59,91.61,23331.0,73.7028,73.7028,73.6706,73.6867,23331.0
2019-11-22 14:05:00,91.61,91.62,91.59,91.61,18032.0,73.6867,73.6947,73.6706,73.6867,18032.0
2019-11-22 14:10:00,91.6,91.62,91.57,91.6,35487.0,73.6786,73.6947,73.6545,73.6786,35487.0
2019-11-22 14:15:00,91.6,91.64,91.59,91.6,78358.0,73.6786,73.7108,73.6706,73.6786,78358.0
2019-11-22 14:20:00,91.6,91.65,91.6,91.65,18063.0,73.6786,73.7189,73.6786,73.7189,18063.0
2019-11-22 14:25:00,91.65,91.7,91.64,91.64,27345.0,73.7189,73.7591,73.7108,73.7108,27345.0
2019-11-22 14:30:00,91.63,91.66,91.61,91.65,17174.0,73.7028,73.7269,73.6867,73.7189,17174.0
2019-11-22 14:35:00,91.65,91.66,91.62,91.62,80016.0,73.7189,73.7269,73.6947,73.6947,80016.0
2019-11-22 14:40:00,91.62,91.66,91.6,91.65,21429.0,73.6947,73.7269,73.6786,73.7189,21429.0
2019-11-22 14:45:00,91.65,91.65,91.63,91.64,13671.0,73.7189,73.7189,73.7028,73.7108,13671.0
2019-11-22 14:50:00,91.64,91.66,91.62,91.65,25917.0,73.7108,73.7269,73.6947,73.7189,25917.0
2019-11-22 14:55:00,91.66,91.67,91.64,91.66,31896.0,73.7269,73.735,73.7108,73.7269,31896.0
2019-11-22 15:00:00,91.66,91.67,91.59,91.62,59276.0,73.7269,73.735,73.6706,73.6947,59276.0
2019-11-22 15:05:00,91.62,91.63,91.61,91.61,21559.0,73.6947,73.7028,73.6867,73.6867,21559.0
2019-11-22 15:10:00,91.61,91.64,91.61,91.63,14286.0,73.6867,73.7108,73.6867,73.7028,14286.0
2019-11-22 15:15:00,91.62,91.68,91.59,91.68,65629.0,73.6947,73.743,73.6706,73.743,65629.0
2019-11-22 15:20:00,91.68,91.68,91.58,91.6,76578.0,73.743,73.743,73.6626,73.6786,76578.0
2019-11-22 15:25:00,91.61,91.64,91.6,91.61,32724.0,73.6867,73.7108,73.6786,73.6867,32724.0
2019-11-22 15:30:00,91.61,91.62,91.59,91.6,110292.0,73.6867,73.6947,73.6706,73.6786,110292.0
2019-11-22 15:35:00,91.59,91.63,91.58,91.58,98937.0,73.6706,73.7028,73.6626,73.6626,98937.0
2019-11-22 15:40:00,91.58,91.6,91.57,91.6,63139.0,73.6626,73.6786,73.6545,73.6786,63139.0
2019-11-22 15:45:00,91.6,91.64,91.59,91.6,78726.0,73.6786,73.7108,73.6706,73.6786,78726.0
2019-11-22 15:50:00,91.59,91.62,91.56,91.56,184158.0,73.6706,73.6947,73.6465,73.6465,184158.0
2019-11-22 15:55:00,91.56,91.6,91.53,91.53,432318.0,73.6465,73.6786,73.6223,73.6223,432318.0
2019-11-25 09:30:00,91.74,91.9,91.74,91.86,78332.0,73.7913,73.92,73.7913,73.8878,78332.0
2019-11-25 09:35:00,91.85,91.94,91.77,91.78,59643.0,73.8797,73.9521,73.8154,73.8234,59643.0
2019-11-25 09:40:00,91.78,91.95,91.74,91.91,34745.0,73.8234,73.9602,73.7913,73.928,34745.0
2019-11-25 09:45:00,91.93,92.02,91.86,92.02,65722.0,73.9441,74.0165,73.8878,74.0165,65722.0
2019-11-25 09:50:00,92.03,92.18,92.01,92.16,47652.0,74.0245,74.1452,74.0084,74.1291,47652.0
2019-11-25 09:55:00,92.13,92.2,92.11,92.18,29314.0,74.105,74.1613,74.0889,74.1452,29314.0
2019-11-25 10:00:00,92.19,92.37,92.19,92.27,43827.0,74.1532,74.298,74.1532,74.2176,43827.0
2019-11-25 10:05:00,92.28,92.29,92.19,92.22,25560.0,74.2256,74.2337,74.1532,74.1773,25560.0
2019-11-25 10:10:00,92.21,92.21,92.08,92.14,47072.0,74.1693,74.1693,74.0647,74.113,47072.0
2019-11-25 10:15:00,92.15,92.16,92.01,92.04,37905.0,74.121,74.1291,74.0084,74.0326,37905.0
2019-11-25 10:20:00,92.03,92.03,91.92,91.96,16702.0,74.0245,74.0245,73.936,73.9682,16702.0
2019-11-25 10:25:00,91.96,92.03,91.91,91.93,20138.0,73.9682,74.0245,73.928,73.9441,20138.0
2019-11-25 10:30:00,91.92,91.96,91.9,91.92,28731.0,73.936,73.9682,73.92,73.936,28731.0
2019-11-25 10:35:00,91.91,91.96,91.9,91.96,20050.0,73.928,73.9682,73.92,73.9682,20050.0
2019-11-25 10:40:00,91.95,91.99,91.9,91.96,21856.0,73.9602,73.9923,73.92,73.9682,21856.0
2019-11-25 10:45:00,91.97,92.01,91.93,92.0,36045.0,73.9763,74.0084,73.9441,74.0004,36045.0
2019-11-25 10:50:00,92.0,92.0,91.92,91.94,25520.0,74.0004,74.0004,73.936,73.9521,25520.0
2019-11-25 10:55:00,91.94,91.99,91.87,91.94,41862.0,73.9521,73.9923,73.8958,73.9521,41862.0
2019-11-25 11:00:00,91.94,92.02,91.91,91.99,18577.0,73.9521,74.0165,73.928,73.9923,18577.0
2019-11-25 11:05:00,91.98,91.99,91.9,91.91,22380.0,73.9843,73.9923,73.92,73.928,22380.0
2019-11-25 11:10:00,91.91,91.96,91.91,91.95,24851.0,73.928,73.9682,73.928,73.9602,24851.0
2019-11-25 11:15:00,91.95,91.96,91.9,91.95,33417.0,73.9602,73.9682,73.92,73.9602,33417.0
2019-11-25 11:20:00,91.95,91.99,91.86,91.86,118724.0,73.9602,73.9923,73.8878,73.8878,118724.0
2019-11-25 11:25:00,91.87,91.93,91.86,91.91,76044.0,73.8958,73.9441,73.8878,73.928,76044.0
2019-11-25 11:30:00,91.9,91.93,91.85,91.88,112423.0,73.92,73.9441,73.8797,73.9039,112423.0
2019-11-25 11:35:00,91.87,91.9,91.85,91.87,52592.0,73.8958,73.92,73.8797,73.8958,52592.0
2019-11-25 11:40:00,91.87,91.93,91.87,91.91,39085.0,73.8958,73.9441,73.8958,73.928,39085.0
2019-11-25 11:45:00,91.91,91.93,91.84,91.9,41750.0,73.928,73.9441,73.8717,73.92,41750.0
2019-11-25 11:50:00,91.91,91.91,91.84,91.86,27014.0,73.928,73.928,73.8717,73.8878,27014.0
2019-11-25 11:55:00,91.87,91.96,91.85,91.95,43412.0,73.8958,73.9682,73.8797,73.9602,43412.0
2019-11-25 12:00:00,91.95,92.03,91.94,92.03,46876.0,73.9602,74.0245,73.9521,74.0245,46876.0
2019-11-25 12:05:00,92.03,92.03,91.94,91.97,36212.0,74.0245,74.0245,73.9521,73.9763,36212.0
2019-11-25 12:10:00,91.97,91.99,91.92,91.93,38672.0,73.9763,73.9923,73.936,73.9441,38672.0
2019-11-25 12:15:00,91.92,91.93,91.85,91.85,30721.0,73.936,73.9441,73.8797,73.8797,30721.0
2019-11-25 12:20:00,91.85,91.93,91.84,91.93,36744.0,73.8797,73.9441,73.8717,73.9441,36744.0
2019-11-25 12:25:00,91.92,91.93,91.84,91.85,36698.0,73.936,73.9441,73.8717,73.8797,36698.0
2019-11-25 12:30:00,91.84,91.87,91.83,91.83,41674.0,73.8717,73.8958,73.8636,73.8636,41674.0
2019-11-25 12:35:00,91.83,91.87,91.81,91.86,26823.0,73.8636,73.8958,73.8476,73.8878,26823.0
2019-11-25 12:40:00,91.87,91.93,91.86,91.88,34450.0,73.8958,73.9441,73.8878,73.9039,34450.0
2019-11-25 12:45:00,91.88,91.92,91.85,91.89,25979.0,73.9039,73.936,73.8797,73.9119,25979.0
2019-11-25 12:50:00,91.89,91.9,91.82,91.84,23691.0,73.9119,73.92,73.8556,73.8717,23691.0
2019-11-25 12:55:00,91.84,91.87,91.83,91.85,23969.0,73.8717,73.8958,73.8636,73.8797,23969.0
2019-11-25 13:00:00,91.86,91.93,91.85,91.92,28706.0,73.8878,73.9441,73.8797,73.936,28706.0
2019-11-25 13:05:00,91.92,91.92,91.88,91.91,21436.0,73.936,73.936,73.9039,73.928,21436.0
2019-11-25 13:10:00,91.91,91.94,91.89,91.92,18017.0,73.928,73.9521,73.9119,73.936,18017.0
2019-11-25 13:15:00,91.92,91.92,91.85,91.85,23733.0,73.936,73.936,73.8797,73.8797,23733.0
2019-11-25 13:20:00,91.86,91.87,91.83,91.87,22382.0,73.8878,73.8958,73.8636,73.8958,22382.0
2019-11-25 13:25:00,91.87,91.89,91.84,91.88,22720.0,73.8958,73.9119,73.8717,73.9039,22720.0
2019-11-25 13:30:00,91.88,91.89,91.84,91.87,23798.0,73.9039,73.9119,73.8717,73.8958,23798.0
2019-11-25 13:35:00,91.86,91.87,91.84,91.86,28268.0,73.8878,73.8958,73.8717,73.8878,28268.0
2019-11-25 13:40:00,91.85,91.86,91.8,91.81,18562.0,73.8797,73.8878,73.8395,73.8476,18562.0
2019-11-25 13:45:00,91.81,91.86,91.8,91.83,36733.0,73.8476,73.8878,73.8395,73.8636,36733.0
2019-11-25 13:50:00,91.83,91.85,91.79,91.79,29241.0,73.8636,73.8797,73.8315,73.8315,29241.0
2019-11-25 13:55:00,91.79,91.8,91.76,91.8,27469.0,73.8315,73.8395,73.8073,73.8395,27469.0
2019-11-25 14:00:00,91.8,91.87,91.8,91.85,26476.0,73.8395,73.8958,73.8395,73.8797,26476.0
2019-11-25 14:05:00,91.85,91.86,91.82,91.85,31546.0,73.8797,73.8878,73.8556,73.8797,31546.0
2019-11-25 14:10:00,91.84,91.88,91.84,91.85,25214.0,73.8717,73.9039,73.8717,73.8797,25214.0
2019-11-25 14:15:00,91.85,91.87,91.83,91.86,27888.0,73.8797,73.8958,73.8636,73.8878,27888.0
2019-11-25 14:20:00,91.87,91.93,91.87,91.88,36075.0,73.8958,73.9441,73.8958,73.9039,36075.0
2019-11-25 14:25:00,91.88,91.89,91.85,91.86,21213.0,73.9039,73.9119,73.8797,73.8878,21213.0
2019-11-25 14:30:00,91.86,91.87,91.82,91.84,26533.0,73.8878,73.8958,73.8556,73.8717,26533.0
2019-11-25 14:35:00,91.84,91.86,91.81,91.84,36631.0,73.8717,73.8878,73.8476,73.8717,36631.0
2019-11-25 14:40:00,91.84,91.86,91.83,91.84,25906.0,73.8717,73.8878,73.8636,73.8717,25906.0
2019-11-25 14:45:00,91.84,91.85,91.8,91.81,21730.0,73.8717,73.8797,73.8395,73.8476,21730.0
2019-11-25 14:50:00,91.81,91.87,91.8,91.86,31957.0,73.8476,73.8958,73.8395,73.8878,31957.0
2019-11-25 14:55:00,91.87,91.89,91.83,91.87,39246.0,73.8958,73.9119,73.8636,73.8958,39246.0
2019-11-25 15:00:00,91.88,91.93,91.86,91.91,33067.0,73.9039,73.9441,73.8878,73.928,33067.0
2019-11-25 15:05:00,91.91,91.93,91.87,91.9,68777.0,73.928,73.9441,73.8958,73.92,68777.0
2019-11-25 15:10:00,91.91,91.92,91.87,91.91,43543.0,73.928,73.936,73.8958,73.928,43543.0
2019-11-25 15:15:00,91.91,91.92,91.86,91.87,32549.0,73.928,73.936,73.8878,73.8958,32549.0
2019-11-25 15:20:00,91.87,91.93,91.85,91.92,42277.0,73.8958,73.9441,73.8797,73.936,42277.0
2019-11-25 15:25:00,91.91,91.95,91.89,91.94,30068.0,73.928,73.9602,73.9119,73.9521,30068.0
2019-11-25 15:30:00,91.95,91.99,91.94,91.96,54168.0,73.9602,73.9923,73.9521,73.9682,54168.0
2019-11-25 15:35:00,91.96,91.97,91.9,91.95,54212.0,73.9682,73.9763,73.92,73.9602,54212.0
2019-11-25 15:40:00,91.95,91.97,91.87,91.88,141490.0,73.9602,73.9763,73.8958,73.9039,141490.0
2019-11-25 15:45:00,91.88,91.94,91.88,91.91,133886.0,73.9039,73.9521,73.9039,73.928,133886.0
2019-11-25 15:50:00,91.91,91.92,91.87,91.92,247482.0,73.928,73.936,73.8958,73.936,247482.0
2019-11-25 15:55:00,91.92,91.92,91.77,91.83,1005068.0,73.936,73.936,73.8154,73.8636,1005068.0
2019-11-26 09:30:00,92.04,92.19,91.95,92.12,87161.0,74.0326,74.1532,73.9602,74.0969,87161.0
2019-11-26 09:35:00,92.1,92.22,92.08,92.09,30271.0,74.0808,74.1773,74.0647,74.0728,30271.0
2019-11-26 09:40:00,92.08,92.26,92.08,92.26,32891.0,74.0647,74.2095,74.0647,74.2095,32891.0
2019-11-26 09:45:00,92.26,92.44,92.24,92.44,34417.0,74.2095,74.3543,74.1934,74.3543,34417.0
2019-11-26 09:50:00,92.44,92.49,92.37,92.48,50862.0,74.3543,74.3945,74.298,74.3865,50862.0
2019-11-26 09:55:00,92.5,92.57,92.49,92.55,40033.0,74.4026,74.4589,74.3945,74.4428,40033.0
2019-11-26 10:00:00,92.55,92.6,92.49,92.53,103804.0,74.4428,74.483,74.3945,74.4267,103804.0
2019-11-26 10:05:00,92.52,92.63,92.52,92.57,83558.0,74.4187,74.5071,74.4187,74.4589,83558.0
2019-11-26 10:10:00,92.58,92.58,92.51,92.56,233663.0,74.4669,74.4669,74.4106,74.4508,233663.0
2019-11-26 10:15:00,92.56,92.66,92.54,92.65,245653.0,74.4508,74.5313,74.4347,74.5232,245653.0
2019-11-26 10:20:00,92.64,92.69,92.58,92.64,138734.0,74.5152,74.5554,74.4669,74.5152,138734.0
2019-11-26 10:25:00,92.64,92.7,92.61,92.67,28718.0,74.5152,74.5634,74.491,74.5393,28718.0
2019-11-26 10:30:00,92.68,92.8,92.66,92.78,181076.0,74.5473,74.6439,74.5313,74.6278,181076.0
2019-11-26 10:35:00,92.78,92.84,92.78,92.81,48047.0,74.6278,74.676,74.6278,74.6519,48047.0
2019-11-26 10:40:00,92.8,92.8,92.67,92.68,78387.0,74.6439,74.6439,74.5393,74.5473,78387.0
2019-11-26 10:45:00,92.68,92.71,92.66,92.69,34227.0,74.5473,74.5715,74.5313,74.5554,34227.0
2019-11-26 10:50:00,92.68,92.69,92.58,92.63,37243.0,74.5473,74.5554,74.4669,74.5071,37243.0
2019-11-26 10:55:00,92.62,92.7,92.59,92.64,26755.0,74.4991,74.5634,74.475,74.5152,26755.0
2019-11-26 11:00:00,92.64,92.79,92.64,92.73,46595.0,74.5152,74.6358,74.5152,74.5876,46595.0
2019-11-26 11:05:00,92.73,92.75,92.7,92.72,11501.0,74.5876,74.6037,74.5634,74.5795,11501.0
2019-11-26 11:10:00,92.72,92.75,92.69,92.74,19837.0,74.5795,74.6037,74.5554,74.5956,19837.0
2019-11-26 11:15:00,92.73,92.73,92.61,92.61,16801.0,74.5876,74.5876,74.491,74.491,16801.0
2019-11-26 11:20:00,92.62,92.63,92.55,92.59,46976.0,74.4991,74.5071,74.4428,74.475,46976.0
2019-11-26 11:25:00,92.6,92.64,92.56,92.64,12458.0,74.483,74.5152,74.4508,74.5152,12458.0
2019-11-26 11:30:00,92.62,92.73,92.62,92.72,10525.0,74.4991,74.5876,74.4991,74.5795,10525.0
2019-11-26 11:35:00,92.73,92.75,92.68,92.75,30982.0,74.5876,74.6037,74.5473,74.6037,30982.0
2019-11-26 11:40:00,92.74,92.75,92.69,92.69,11607.0,74.5956,74.6037,74.5554,74.5554,11607.0
2019-11-26 11:45:00,92.69,92.73,92.67,92.71,10322.0,74.5554,74.5876,74.5393,74.5715,10322.0
2019-11-26 11:50:00,92.72,92.75,92.71,92.75,12725.0,74.5795,74.6037,74.5715,74.6037,12725.0
2019-11-26 11:55:00,92.74,92.77,92.69,92.76,7576.0,74.5956,74.6197,74.5554,74.6117,7576.0
2019-11-26 12:00:00,92.77,92.79,92.75,92.79,14204.0,74.6197,74.6358,74.6037,74.6358,14204.0
2019-11-26 12:05:00,92.8,92.8,92.77,92.78,12238.0,74.6439,74.6439,74.6197,74.6278,12238.0
2019-11-26 12:10:00,92.78,92.84,92.78,92.83,10026.0,74.6278,74.676,74.6278,74.668,10026.0
2019-11-26 12:15:00,92.83,92.83,92.8,92.8,15764.0,74.668,74.668,74.6439,74.6439,15764.0
2019-11-26 12:20:00,92.79,92.81,92.78,92.81,7641.0,74.6358,74.6519,74.6278,74.6519,7641.0
2019-11-26 12:25:00,92.81,92.85,92.81,92.81,12721.0,74.6519,74.6841,74.6519,74.6519,12721.0
2019-11-26 12:30:00,92.81,92.85,92.79,92.84,21050.0,74.6519,74.6841,74.6358,74.676,21050.0
2019-11-26 12:35:00,92.84,92.86,92.81,92.85,15969.0,74.676,74.6921,74.6519,74.6841,15969.0
2019-11-26 12:40:00,92.85,92.85,92.79,92.84,32343.0,74.6841,74.6841,74.6358,74.676,32343.0
2019-11-26 12:45:00,92.85,92.86,92.82,92.82,31704.0,74.6841,74.6921,74.66,74.66,31704.0
2019-11-26 12:50:00,92.84,92.84,92.76,92.76,26906.0,74.676,74.676,74.6117,74.6117,26906.0
2019-11-26 12:55:00,92.77,92.81,92.77,92.8,8747.0,74.6197,74.6519,74.6197,74.6439,8747.0
2019-11-26 13:00:00,92.79,92.81,92.76,92.76,16974.0,74.6358,74.6519,74.6117,74.6117,16974.0
2019-11-26 13:05:00,92.76,92.8,92.75,92.75,10516.0,74.6117,74.6439,74.6037,74.6037,10516.0
2019-11-26 13:10:00,92.75,92.79,92.72,92.79,26360.0,74.6037,74.6358,74.5795,74.6358,26360.0
2019-11-26 13:15:00,92.79,92.85,92.78,92.85,15975.0,74.6358,74.6841,74.6278,74.6841,15975.0
2019-11-26 13:20:00,92.85,92.85,92.78,92.78,14740.0,74.6841,74.6841,74.6278,74.6278,14740.0
2019-11-26 13:25:00,92.79,92.8,92.74,92.8,32222.0,74.6358,74.6439,74.5956,74.6439,32222.0
2019-11-26 13:30:00,92.79,92.82,92.78,92.81,37999.0,74.6358,74.66,74.6278,74.6519,37999.0
2019-11-26 13:35:00,92.8,92.83,92.79,92.81,32017.0,74.6439,74.668,74.6358,74.6519,32017.0
2019-11-26 13:40:00,92.81,92.81,92.76,92.78,33430.0,74.6519,74.6519,74.6117,74.6278,33430.0
2019-11-26 13:45:00,92.78,92.8,92.76,92.77,17571.0,74.6278,74.6439,74.6117,74.6197,17571.0
2019-11-26 13:50:00,92.78,92.79,92.74,92.77,15130.0,74.6278,74.6358,74.5956,74.6197,15130.0
2019-11-26 13:55:00,92.78,92.8,92.76,92.79,33124.0,74.6278,74.6439,74.6117,74.6358,33124.0
2019-11-26 14:00:00,92.79,92.83,92.78,92.78,39150.0,74.6358,74.668,74.6278,74.6278,39150.0
2019-11-26 14:05:00,92.79,92.8,92.78,92.8,18295.0,74.6358,74.6439,74.6278,74.6439,18295.0
2019-11-26 14:10:00,92.79,92.83,92.78,92.81,22529.0,74.6358,74.668,74.6278,74.6519,22529.0
2019-11-26 14:15:00,92.82,92.82,92.77,92.78,46549.0,74.66,74.66,74.6197,74.6278,46549.0
2019-11-26 14:20:00,92.79,92.8,92.74,92.75,29640.0,74.6358,74.6439,74.5956,74.6037,29640.0
2019-11-26 14:25:00,92.74,92.76,92.71,92.75,36246.0,74.5956,74.6117,74.5715,74.6037,36246.0
2019-11-26 14:30:00,92.75,92.77,92.74,92.74,52055.0,74.6037,74.6197,74.5956,74.5956,52055.0
2019-11-26 14:35:00,92.75,92.75,92.64,92.67,49809.0,74.6037,74.6037,74.5152,74.5393,49809.0
2019-11-26 14:40:00,92.66,92.7,92.63,92.69,32298.0,74.5313,74.5634,74.5071,74.5554,32298.0
2019-11-26 14:45:00,92.69,92.74,92.69,92.74,50789.0,74.5554,74.5956,74.5554,74.5956,50789.0
2019-11-26 14:50:00,92.74,92.74,92.69,92.7,38977.0,74.5956,74.5956,74.5554,74.5634,38977.0
2019-11-26 14:55:00,92.71,92.74,92.7,92.73,19837.0,74.5715,74.5956,74.5634,74.5876,19837.0
2019-11-26 15:00:00,92.73,92.73,92.65,92.67,39019.0,74.5876,74.5876,74.5232,74.5393,39019.0
2019-11-26 15:05:00,92.67,92.68,92.65,92.67,42131.0,74.5393,74.5473,74.5232,74.5393,42131.0
2019-11-26 15:10:00,92.67,92.69,92.65,92.69,49081.0,74.5393,74.5554,74.5232,74.5554,49081.0
2019-11-26 15:15:00,92.69,92.71,92.68,92.7,67234.0,74.5554,74.5715,74.5473,74.5634,67234.0
2019-11-26 15:20:00,92.7,92.73,92.69,92.73,70097.0,74.5634,74.5876,74.5554,74.5876,70097.0
2019-11-26 15:25:00,92.73,92.8,92.71,92.8,68066.0,74.5876,74.6439,74.5715,74.6439,68066.0
2019-11-26 15:30:00,92.8,92.86,92.79,92.84,97535.0,74.6439,74.6921,74.6358,74.676,97535.0
2019-11-26 15:35:00,92.84,92.89,92.82,92.88,140795.0,74.676,74.7163,74.66,74.7082,140795.0
2019-11-26 15:40:00,92.89,92.94,92.88,92.94,131914.0,74.7163,74.7565,74.7082,74.7565,131914.0
2019-11-26 15:45:00,92.94,92.98,92.93,92.97,166381.0,74.7565,74.7887,74.7484,74.7806,166381.0
2019-11-26 15:50:00,92.97,93.05,92.97,93.05,209523.0,74.7806,74.845,74.7806,74.845,209523.0
2019-11-26 15:55:00,93.05,93.11,93.03,93.05,404165.0,74.845,74.8932,74.8289,74.845,404165.0
2019-11-27 09:30:00,93.06,93.1,92.78,93.04,58988.0,74.853,74.8852,74.6278,74.8369,58988.0
2019-11-27 09:35:00,93.02,93.08,92.94,93.0,100018.0,74.8208,74.8691,74.7565,74.8047,100018.0
2019-11-27 09:40:00,93.01,93.03,92.79,92.84,95065.0,74.8128,74.8289,74.6358,74.676,95065.0
2019-11-27 09:45:00,92.84,92.93,92.83,92.87,33481.0,74.676,74.7484,74.668,74.7002,33481.0
2019-11-27 09:50:00,92.86,92.95,92.85,92.9,80292.0,74.6921,74.7645,74.6841,74.7243,80292.0
2019-11-27 09:55:00,92.91,92.96,92.89,92.96,16669.0,74.7323,74.7726,74.7163,74.7726,16669.0
2019-11-27 10:00:00,92.95,93.03,92.93,92.97,20996.0,74.7645,74.8289,74.7484,74.7806,20996.0
2019-11-27 10:05:00,92.98,93.02,92.93,93.0,39521.0,74.7887,74.8208,74.7484,74.8047,39521.0
2019-11-27 10:10:00,92.99,93.07,92.95,93.07,11576.0,74.7967,74.861,74.7645,74.861,11576.0
2019-11-27 10:15:00,93.08,93.1,93.02,93.04,20060.0,74.8691,74.8852,74.8208,74.8369,20060.0
2019-11-27 10:20:00,93.05,93.08,93.01,93.04,20411.0,74.845,74.8691,74.8128,74.8369,20411.0
2019-11-27 10:25:00,93.04,93.09,93.02,93.06,16595.0,74.8369,74.8771,74.8208,74.853,16595.0
2019-11-27 10:30:00,93.07,93.13,93.03,93.1,25692.0,74.861,74.9093,74.8289,74.8852,25692.0
2019-11-27 10:35:00,93.09,93.1,93.02,93.09,49457.0,74.8771,74.8852,74.8208,74.8771,49457.0
2019-11-27 10:40:00,93.11,93.14,93.08,93.09,50245.0,74.8932,74.9173,74.8691,74.8771,50245.0
2019-11-27 10:45:00,93.09,93.15,93.07,93.15,76194.0,74.8771,74.9254,74.861,74.9254,76194.0
2019-11-27 10:50:00,93.15,93.17,93.07,93.09,72941.0,74.9254,74.9415,74.861,74.8771,72941.0
2019-11-27 10:55:00,93.09,93.09,92.99,93.0,83503.0,74.8771,74.8771,74.7967,74.8047,83503.0
2019-11-27 11:00:00,93.0,93.04,92.98,93.03,23377.0,74.8047,74.8369,74.7887,74.8289,23377.0
2019-11-27 11:05:00,93.02,93.08,93.01,93.05,39449.0,74.8208,74.8691,74.8128,74.845,39449.0
2019-11-27 11:10:00,93.05,93.11,93.02,93.11,57144.0,74.845,74.8932,74.8208,74.8932,57144.0
2019-11-27 11:15:00,93.12,93.15,93.08,93.09,71886.0,74.9013,74.9254,74.8691,74.8771,71886.0
2019-11-27 11:20:00,93.07,93.16,93.06,93.16,76914.0,74.861,74.9334,74.853,74.9334,76914.0
2019-11-27 11:25:00,93.15,93.23,93.15,93.22,59135.0,74.9254,74.9897,74.9254,74.9817,59135.0
2019-11-27 11:30:00,93.22,93.27,93.21,93.24,37585.0,74.9817,75.0219,74.9737,74.9978,37585.0
2019-11-27 11:35:00,93.24,93.29,93.23,93.27,40158.0,74.9978,75.038,74.9897,75.0219,40158.0
2019-11-27 11:40:00,93.26,93.29,93.25,93.26,23839.0,75.0139,75.038,75.0058,75.0139,23839.0
2019-11-27 11:45:00,93.26,93.26,93.21,93.23,31879.0,75.0139,75.0139,74.9737,74.9897,31879.0
2019-11-27 11:50:00,93.23,93.28,93.23,93.28,39983.0,74.9897,75.03,74.9897,75.03,39983.0
2019-11-27 11:55:00,93.28,93.33,93.27,93.3,62171.0,75.03,75.0702,75.0219,75.046,62171.0
2019-11-27 12:00:00,93.3,93.36,93.29,93.35,39210.0,75.046,75.0943,75.038,75.0863,39210.0
2019-11-27 12:05:00,93.34,93.38,93.33,93.36,32599.0,75.0782,75.1104,75.0702,75.0943,32599.0
2019-11-27 12:10:00,93.36,93.37,93.33,93.36,22896.0,75.0943,75.1024,75.0702,75.0943,22896.0
2019-11-27 12:15:00,93.35,93.36,93.31,93.32,19889.0,75.0863,75.0943,75.0541,75.0621,19889.0
2019-11-27 12:20:00,93.32,93.34,93.29,93.32,25206.0,75.0621,75.0782,75.038,75.0621,25206.0
2019-11-27 12:25:00,93.33,93.33,93.29,93.32,21009.0,75.0702,75.0702,75.038,75.0621,21009.0
2019-11-27 12:30:00,93.33,93.35,93.31,93.33,11999.0,75.0702,75.0863,75.0541,75.0702,11999.0
2019-11-27 12:35:00,93.33,93.35,93.31,93.34,11634.0,75.0702,75.0863,75.0541,75.0782,11634.0
2019-11-27 12:40:00,93.34,93.36,93.34,93.34,8746.0,75.0782,75.0943,75.0782,75.0782,8746.0
2019-11-27 12:45:00,93.33,93.34,93.31,93.32,12921.0,75.0702,75.0782,75.0541,75.0621,12921.0
2019-11-27 12:50:00,93.32,93.35,93.29,93.31,14758.0,75.0621,75.0863,75.038,75.0541,14758.0
2019-11-27 12:55:00,93.3,93.31,93.26,93.3,21853.0,75.046,75.0541,75.0139,75.046,21853.0
2019-11-27 13:00:00,93.3,93.31,93.25,93.28,14310.0,75.046,75.0541,75.0058,75.03,14310.0
2019-11-27 13:05:00,93.28,93.33,93.28,93.31,18049.0,75.03,75.0702,75.03,75.0541,18049.0
2019-11-27 13:10:00,93.3,93.34,93.3,93.33,27326.0,75.046,75.0782,75.046,75.0702,27326.0
2019-11-27 13:15:00,93.34,93.35,93.29,93.34,12043.0,75.0782,75.0863,75.038,75.0782,12043.0
2019-11-27 13:20:00,93.35,93.37,93.33,93.35,18554.0,75.0863,75.1024,75.0702,75.0863,18554.0
2019-11-27 13:25:00,93.35,93.36,93.3,93.35,13288.0,75.0863,75.0943,75.046,75.0863,13288.0
2019-11-27 13:30:00,93.35,93.35,93.31,93.33,41280.0,75.0863,75.0863,75.0541,75.0702,41280.0
2019-11-27 13:35:00,93.33,93.33,93.3,93.33,18185.0,75.0702,75.0702,75.046,75.0702,18185.0
2019-11-27 13:40:00,93.33,93.34,93.3,93.32,12645.0,75.0702,75.0782,75.046,75.0621,12645.0
2019-11-27 13:45:00,93.32,93.39,93.31,93.36,9726.0,75.0621,75.1184,75.0541,75.0943,9726.0
2019-11-27 13:50:00,93.37,93.38,93.32,93.33,19618.0,75.1024,75.1104,75.0621,75.0702,19618.0
2019-11-27 13:55:00,93.33,93.37,93.32,93.34,35144.0,75.0702,75.1024,75.0621,75.0782,35144.0
2019-11-27 14:00:00,93.34,93.36,93.32,93.36,14760.0,75.0782,75.0943,75.0621,75.0943,14760.0
2019-11-27 14:05:00,93.35,93.38,93.33,93.33,19150.0,75.0863,75.1104,75.0702,75.0702,19150.0
2019-11-27 14:10:00,93.34,93.36,93.31,93.34,12237.0,75.0782,75.0943,75.0541,75.0782,12237.0
2019-11-27 14:15:00,93.34,93.36,93.31,93.31,7502.0,75.0782,75.0943,75.0541,75.0541,7502.0
2019-11-27 14:20:00,93.31,93.34,93.29,93.33,10320.0,75.0541,75.0782,75.038,75.0702,10320.0
2019-11-27 14:25:00,93.33,93.33,93.31,93.32,14537.0,75.0702,75.0702,75.0541,75.0621,14537.0
2019-11-27 14:30:00,93.32,93.35,93.31,93.33,17805.0,75.0621,75.0863,75.0541,75.0702,17805.0
2019-11-27 14:35:00,93.33,93.36,93.33,93.33,44877.0,75.0702,75.0943,75.0702,75.0702,44877.0
2019-11-27 14:40:00,93.33,93.35,93.32,93.34,8104.0,75.0702,75.0863,75.0621,75.0782,8104.0
2019-11-27 14:45:00,93.34,93.36,93.33,93.35,11040.0,75.0782,75.0943,75.0702,75.0863,11040.0
2019-11-27 14:50:00,93.35,93.35,93.32,93.33,12925.0,75.0863,75.0863,75.0621,75.0702,12925.0
2019-11-27 14:55:00,93.33,93.33,93.3,93.33,17484.0,75.0702,75.0702,75.046,75.0702,17484.0
2019-11-27 15:00:00,93.33,93.33,93.29,93.33,29665.0,75.0702,75.0702,75.038,75.0702,29665.0
2019-11-27 15:05:00,93.32,93.32,93.29,93.29,11110.0,75.0621,75.0621,75.038,75.038,11110.0
2019-11-27 15:10:00,93.3,93.31,93.29,93.29,11684.0,75.046,75.0541,75.038,75.038,11684.0
2019-11-27 15:15:00,93.3,93.32,93.28,93.3,21510.0,75.046,75.0621,75.03,75.046,21510.0
2019-11-27 15:20:00,93.3,93.33,93.29,93.32,25724.0,75.046,75.0702,75.038,75.0621,25724.0
2019-11-27 15:25:00,93.31,93.38,93.31,93.38,72080.0,75.0541,75.1104,75.0541,75.1104,72080.0
2019-11-27 15:30:00,93.38,93.39,93.3,93.3,159472.0,75.1104,75.1184,75.046,75.046,159472.0
2019-11-27 15:35:00,93.31,93.38,93.3,93.35,87139.0,75.0541,75.1104,75.046,75.0863,87139.0
2019-11-27 15:40:00,93.35,93.42,93.35,93.41,77188.0,75.0863,75.1426,75.0863,75.1345,77188.0
2019-11-27 15:45:00,93.41,93.47,93.4,93.45,201656.0,75.1345,75.1828,75.1265,75.1667,201656.0
2019-11-27 15:50:00,93.45,93.47,93.44,93.47,91121.0,75.1667,75.1828,75.1587,75.1828,91121.0
2019-11-27 15:55:00,93.47,93.55,93.44,93.52,521838.0,75.1828,75.2471,75.1587,75.223,521838.0
2019-11-29 09:30:00,93.5,93.85,93.46,93.7,93613.0,75.2069,75.4884,75.1747,75.3678,93613.0
2019-11-29 09:35:00,93.7,93.75,93.65,93.68,65730.0,75.3678,75.408,75.3276,75.3517,65730.0
2019-11-29 09:40:00,93.67,93.68,93.51,93.54,45780.0,75.3437,75.3517,75.215,75.2391,45780.0
2019-11-29 09:45:00,93.55,93.57,93.5,93.53,49619.0,75.2471,75.2632,75.2069,75.231,49619.0
2019-11-29 09:50:00,93.51,93.57,93.47,93.54,47508.0,75.215,75.2632,75.1828,75.2391,47508.0
2019-11-29 09:55:00,93.54,93.64,93.53,93.61,41051.0,75.2391,75.3195,75.231,75.2954,41051.0
2019-11-29 10:00:00,93.6,93.61,93.49,93.52,42677.0,75.2874,75.2954,75.1989,75.223,42677.0
2019-11-29 10:05:00,93.51,93.56,93.51,93.55,29954.0,75.215,75.2552,75.215,75.2471,29954.0
2019-11-29 10:10:00,93.57,93.66,93.56,93.66,33316.0,75.2632,75.3356,75.2552,75.3356,33316.0
2019-11-29 10:15:00,93.66,93.66,93.58,93.6,30000.0,75.3356,75.3356,75.2713,75.2874,30000.0
2019-11-29 10:20:00,93.61,93.63,93.57,93.58,39032.0,75.2954,75.3115,75.2632,75.2713,39032.0
2019-11-29 10:25:00,93.58,93.59,93.48,93.48,30110.0,75.2713,75.2793,75.1908,75.1908,30110.0
2019-11-29 10:30:00,93.49,93.51,93.46,93.47,142962.0,75.1989,75.215,75.1747,75.1828,142962.0
2019-11-29 10:35:00,93.47,93.51,93.47,93.49,197564.0,75.1828,75.215,75.1828,75.1989,197564.0
2019-11-29 10:40:00,93.49,93.49,93.44,93.45,45921.0,75.1989,75.1989,75.1587,75.1667,45921.0
2019-11-29 10:45:00,93.45,93.49,93.4,93.46,34215.0,75.1667,75.1989,75.1265,75.1747,34215.0
2019-11-29 10:50:00,93.45,93.51,93.43,93.49,56594.0,75.1667,75.215,75.1506,75.1989,56594.0
2019-11-29 10:55:00,93.49,93.5,93.44,93.44,30545.0,75.1989,75.2069,75.1587,75.1587,30545.0
2019-11-29 11:00:00,93.44,93.49,93.43,93.47,31412.0,75.1587,75.1989,75.1506,75.1828,31412.0
2019-11-29 11:05:00,93.47,93.51,93.47,93.5,117838.0,75.1828,75.215,75.1828,75.2069,117838.0
2019-11-29 11:10:00,93.5,93.56,93.49,93.5,94788.0,75.2069,75.2552,75.1989,75.2069,94788.0
2019-11-29 11:15:00,93.5,93.54,93.47,93.47,39442.0,75.2069,75.2391,75.1828,75.1828,39442.0
2019-11-29 11:20:00,93.47,93.5,93.43,93.43,25839.0,75.1828,75.2069,75.1506,75.1506,25839.0
2019-11-29 11:25:00,93.43,93.49,93.43,93.48,36607.0,75.1506,75.1989,75.1506,75.1908,36607.0
2019-11-29 11:30:00,93.48,93.55,93.46,93.55,36134.0,75.1908,75.2471,75.1747,75.2471,36134.0
2019-11-29 11:35:00,93.55,93.55,93.49,93.54,48086.0,75.2471,75.2471,75.1989,75.2391,48086.0
2019-11-29 11:40:00,93.54,93.56,93.47,93.47,39682.0,75.2391,75.2552,75.1828,75.1828,39682.0
2019-11-29 11:45:00,93.47,93.47,93.36,93.37,28062.0,75.1828,75.1828,75.0943,75.1024,28062.0
2019-11-29 11:50:00,93.37,93.37,93.29,93.34,42856.0,75.1024,75.1024,75.038,75.0782,42856.0
2019-11-29 11:55:00,93.34,93.37,93.32,93.36,51134.0,75.0782,75.1024,75.0621,75.0943,51134.0
2019-11-29 12:00:00,93.36,93.36,93.28,93.29,52077.0,75.0943,75.0943,75.03,75.038,52077.0
2019-11-29 12:05:00,93.29,93.37,93.29,93.33,54712.0,75.038,75.1024,75.038,75.0702,54712.0
2019-11-29 12:10:00,93.34,93.37,93.33,93.34,47701.0,75.0782,75.1024,75.0702,75.0782,47701.0
2019-11-29 12:15:00,93.35,93.36,93.23,93.24,57161.0,75.0863,75.0943,74.9897,74.9978,57161.0
2019-11-29 12:20:00,93.23,93.26,93.21,93.25,47288.0,74.9897,75.0139,74.9737,75.0058,47288.0
2019-11-29 12:25:00,93.25,93.25,93.16,93.2,48821.0,75.0058,75.0058,74.9334,74.9656,48821.0
2019-11-29 12:30:00,93.21,93.23,93.18,93.2,70375.0,74.9737,74.9897,74.9495,74.9656,70375.0
2019-11-29 12:35:00,93.2,93.26,93.2,93.21,88463.0,74.9656,75.0139,74.9656,74.9737,88463.0
2019-11-29 12:40:00,93.2,93.21,93.14,93.16,63563.0,74.9656,74.9737,74.9173,74.9334,63563.0
2019-11-29 12:45:00,93.16,93.18,93.05,93.05,127203.0,74.9334,74.9495,74.845,74.845,127203.0
2019-11-29 12:50:00,93.06,93.12,93.04,93.08,361968.0,74.853,74.9013,74.8369,74.8691,361968.0
2019-11-29 12:55:00,93.08,93.13,93.03,93.07,529542.0,74.8691,74.9093,74.8289,74.861,529542.0
2019-12-02 09:30:00,92.98,93.02,92.55,92.74,248522.0,74.7887,74.8208,74.4428,74.5956,248522.0
2019-12-02 09:35:00,92.74,92.91,92.64,92.72,84815.0,74.5956,74.7323,74.5152,74.5795,84815.0
2019-12-02 09:40:00,92.71,92.73,92.41,92.42,48678.0,74.5715,74.5876,74.3302,74.3382,48678.0
2019-12-02 09:45:00,92.42,92.47,92.3,92.33,198502.0,74.3382,74.3784,74.2417,74.2658,198502.0
2019-12-02 09:50:00,92.34,92.35,92.13,92.16,92154.0,74.2739,74.2819,74.105,74.1291,92154.0
2019-12-02 09:55:00,92.17,92.18,92.02,92.02,193885.0,74.1371,74.1452,74.0165,74.0165,193885.0
2019-12-02 10:00:00,92.03,92.23,91.94,92.21,180367.0,74.0245,74.1854,73.9521,74.1693,180367.0
2019-12-02 10:05:00,92.2,92.2,92.06,92.11,137748.0,74.1613,74.1613,74.0486,74.0889,137748.0
2019-12-02 10:10:00,92.1,92.18,92.06,92.07,290588.0,74.0808,74.1452,74.0486,74.0567,290588.0
2019-12-02 10:15:00,92.07,92.1,91.99,91.99,217740.0,74.0567,74.0808,73.9923,73.9923,217740.0
2019-12-02 10:20:00,91.99,92.04,91.98,92.03,251410.0,73.9923,74.0326,73.9843,74.0245,251410.0
2019-12-02 10:25:00,92.03,92.09,91.99,92.09,51976.0,74.0245,74.0728,73.9923,74.0728,51976.0
2019-12-02 10:30:00,92.08,92.1,92.04,92.1,33819.0,74.0647,74.0808,74.0326,74.0808,33819.0
2019-12-02 10:35:00,92.1,92.13,91.96,92.1,75423.0,74.0808,74.105,73.9682,74.0808,75423.0
2019-12-02 10:40:00,92.1,92.2,92.09,92.2,78851.0,74.0808,74.1613,74.0728,74.1613,78851.0
2019-12-02 10:45:00,92.2,92.24,92.13,92.13,46142.0,74.1613,74.1934,74.105,74.105,46142.0
2019-12-02 10:50:00,92.13,92.15,92.02,92.1,45678.0,74.105,74.121,74.0165,74.0808,45678.0
2019-12-02 10:55:00,92.11,92.21,92.11,92.13,59387.0,74.0889,74.1693,74.0889,74.105,59387.0
2019-12-02 11:00:00,92.13,92.17,92.06,92.1,39320.0,74.105,74.1371,74.0486,74.0808,39320.0
2019-12-02 11:05:00,92.1,92.11,92.07,92.09,18588.0,74.0808,74.0889,74.0567,74.0728,18588.0
2019-12-02 11:10:00,92.09,92.15,92.07,92.13,25653.0,74.0728,74.121,74.0567,74.105,25653.0
2019-12-02 11:15:00,92.14,92.23,92.13,92.23,31260.0,74.113,74.1854,74.105,74.1854,31260.0
2019-12-02 11:20:00,92.22,92.28,92.22,92.24,109062.0,74.1773,74.2256,74.1773,74.1934,109062.0
2019-12-02 11:25:00,92.24,92.25,92.21,92.22,36523.0,74.1934,74.2015,74.1693,74.1773,36523.0
2019-12-02 11:30:00,92.2,92.22,92.11,92.13,27780.0,74.1613,74.1773,74.0889,74.105,27780.0
2019-12-02 11:35:00,92.13,92.14,92.06,92.14,20354.0,74.105,74.113,74.0486,74.113,20354.0
2019-12-02 11:40:00,92.13,92.15,92.08,92.14,24289.0,74.105,74.121,74.0647,74.113,24289.0
2019-12-02 11:45:00,92.14,92.17,92.11,92.15,21264.0,74.113,74.1371,74.0889,74.121,21264.0
2019-12-02 11:50:00,92.16,92.22,92.16,92.2,45221.0,74.1291,74.1773,74.1291,74.1613,45221.0
2019-12-02 11:55:00,92.2,92.22,92.19,92.21,19409.0,74.1613,74.1773,74.1532,74.1693,19409.0
2019-12-02 12:00:00,92.2,92.24,92.19,92.23,37229.0,74.1613,74.1934,74.1532,74.1854,37229.0
2019-12-02 12:05:00,92.23,92.24,92.19,92.23,51509.0,74.1854,74.1934,74.1532,74.1854,51509.0
2019-12-02 12:10:00,92.24,92.25,92.17,92.18,114867.0,74.1934,74.2015,74.1371,74.1452,114867.0
2019-12-02 12:15:00,92.19,92.19,92.13,92.14,119962.0,74.1532,74.1532,74.105,74.113,119962.0
2019-12-02 12:20:00,92.14,92.15,92.07,92.07,126492.0,74.113,74.121,74.0567,74.0567,126492.0
2019-12-02 12:25:00,92.08,92.1,92.03,92.08,185344.0,74.0647,74.0808,74.0245,74.0647,185344.0
2019-12-02 12:30:00,92.09,92.1,91.98,91.98,131392.0,74.0728,74.0808,73.9843,73.9843,131392.0
2019-12-02 12:35:00,91.98,91.99,91.88,91.9,146564.0,73.9843,73.9923,73.9039,73.92,146564.0
2019-12-02 12:40:00,91.91,92.01,91.9,92.01,33696.0,73.928,74.0084,73.92,74.0084,33696.0
2019-12-02 12:45:00,92.01,92.04,91.97,91.98,72434.0,74.0084,74.0326,73.9763,73.9843,72434.0
2019-12-02 12:50:00,91.98,92.05,91.96,92.03,32182.0,73.9843,74.0406,73.9682,74.0245,32182.0
2019-12-02 12:55:00,92.02,92.06,91.95,91.97,20433.0,74.0165,74.0486,73.9602,73.9763,20433.0
2019-12-02 13:00:00,91.97,92.02,91.96,92.01,24629.0,73.9763,74.0165,73.9682,74.0084,24629.0
2019-12-02 13:05:00,92.0,92.11,92.0,92.09,17021.0,74.0004,74.0889,74.0004,74.0728,17021.0
2019-12-02 13:10:00,92.11,92.14,92.06,92.08,58093.0,74.0889,74.113,74.0486,74.0647,58093.0
2019-12-02 13:15:00,92.08,92.09,92.04,92.06,36139.0,74.0647,74.0728,74.0326,74.0486,36139.0
2019-12-02 13:20:00,92.06,92.07,92.03,92.03,37163.0,74.0486,74.0567,74.0245,74.0245,37163.0
2019-12-02 13:25:00,92.03,92.11,92.03,92.07,60435.0,74.0245,74.0889,74.0245,74.0567,60435.0
2019-12-02 13:30:00,92.07,92.11,92.06,92.11,31980.0,74.0567,74.0889,74.0486,74.0889,31980.0
2019-12-02 13:35:00,92.11,92.12,92.07,92.07,32099.0,74.0889,74.0969,74.0567,74.0567,32099.0
2019-12-02 13:40:00,92.06,92.07,92.04,92.05,24848.0,74.0486,74.0567,74.0326,74.0406,24848.0
2019-12-02 13:45:00,92.06,92.06,91.99,92.03,54843.0,74.0486,74.0486,73.9923,74.0245,54843.0
2019-12-02 13:50:00,92.04,92.06,92.01,92.03,155146.0,74.0326,74.0486,74.0084,74.0245,155146.0
2019-12-02 13:55:00,92.02,92.05,92.01,92.02,23862.0,74.0165,74.0406,74.0084,74.0165,23862.0
2019-12-02 14:00:00,92.03,92.04,92.01,92.01,19129.0,74.0245,74.0326,74.0084,74.0084,19129.0
2019-12-02 14:05:00,92.0,92.02,91.99,92.02,15835.0,74.0004,74.0165,73.9923,74.0165,15835.0
2019-12-02 14:10:00,92.03,92.07,92.0,92.0,70064.0,74.0245,74.0567,74.0004,74.0004,70064.0
2019-12-02 14:15:00,92.01,92.02,91.96,91.99,70384.0,74.0084,74.0165,73.9682,73.9923,70384.0
2019-12-02 14:20:00,92.0,92.0,91.9,91.92,239248.0,74.0004,74.0004,73.92,73.936,239248.0
2019-12-02 14:25:00,91.92,91.93,91.89,91.91,58954.0,73.936,73.9441,73.9119,73.928,58954.0
2019-12-02 14:30:00,91.92,92.0,91.91,91.98,40949.0,73.936,74.0004,73.928,73.9843,40949.0
2019-12-02 14:35:00,91.98,91.99,91.95,91.99,18609.0,73.9843,73.9923,73.9602,73.9923,18609.0
2019-12-02 14:40:00,91.99,92.04,91.97,92.02,18403.0,73.9923,74.0326,73.9763,74.0165,18403.0
2019-12-02 14:45:00,92.02,92.04,92.01,92.02,23672.0,74.0165,74.0326,74.0084,74.0165,23672.0
2019-12-02 14:50:00,92.02,92.03,91.99,92.0,27571.0,74.0165,74.0245,73.9923,74.0004,27571.0
2019-12-02 14:55:00,92.0,92.05,92.0,92.02,35101.0,74.0004,74.0406,74.0004,74.0165,35101.0
2019-12-02 15:00:00,92.03,92.07,92.02,92.06,34261.0,74.0245,74.0567,74.0165,74.0486,34261.0
2019-12-02 15:05:00,92.06,92.07,91.95,91.97,57795.0,74.0486,74.0567,73.9602,73.9763,57795.0
2019-12-02 15:10:00,91.97,91.99,91.93,91.94,49856.0,73.9763,73.9923,73.9441,73.9521,49856.0
2019-12-02 15:15:00,91.94,92.03,91.92,92.02,33387.0,73.9521,74.0245,73.936,74.0165,33387.0
2019-12-02 15:20:00,92.02,92.03,91.95,91.99,58680.0,74.0165,74.0245,73.9602,73.9923,58680.0
2019-12-02 15:25:00,91.98,91.99,91.94,91.97,55254.0,73.9843,73.9923,73.9521,73.9763,55254.0
2019-12-02 15:30:00,91.97,92.03,91.94,91.98,77544.0,73.9763,74.0245,73.9521,73.9843,77544.0
2019-12-02 15:35:00,91.98,92.02,91.94,91.95,56873.0,73.9843,74.0165,73.9521,73.9602,56873.0
2019-12-02 15:40:00,91.94,91.94,91.86,91.9,55022.0,73.9521,73.9521,73.8878,73.92,55022.0
2019-12-02 15:45:00,91.91,91.93,91.83,91.84,100915.0,73.928,73.9441,73.8636,73.8717,100915.0
2019-12-02 15:50:00,91.84,91.84,91.61,91.67,387369.0,73.8717,73.8717,73.6867,73.735,387369.0
2019-12-02 15:55:00,91.67,91.74,91.62,91.65,759452.0,73.735,73.7913,73.6947,73.7189,759452.0
2019-12-03 09:30:00,91.66,91.79,91.54,91.73,110564.0,73.7269,73.8315,73.6304,73.7832,110564.0
2019-12-03 09:35:00,91.74,91.86,91.7,91.72,122742.0,73.7913,73.8878,73.7591,73.7752,122742.0
2019-12-03 09:40:00,91.72,91.85,91.72,91.79,45351.0,73.7752,73.8797,73.7752,73.8315,45351.0
2019-12-03 09:45:00,91.78,91.81,91.69,91.7,73230.0,73.8234,73.8476,73.751,73.7591,73230.0
2019-12-03 09:50:00,91.69,92.03,91.67,91.97,62848.0,73.751,74.0245,73.735,73.9763,62848.0
2019-12-03 09:55:00,91.97,91.97,91.86,91.92,36939.0,73.9763,73.9763,73.8878,73.936,36939.0
2019-12-03 10:00:00,91.9,92.01,91.88,91.93,55297.0,73.92,74.0084,73.9039,73.9441,55297.0
2019-12-03 10:05:00,91.95,91.95,91.84,91.95,43357.0,73.9602,73.9602,73.8717,73.9602,43357.0
2019-12-03 10:10:00,91.96,92.04,91.92,92.03,64194.0,73.9682,74.0326,73.936,74.0245,64194.0
2019-12-03 10:15:00,92.03,92.16,92.02,92.15,56705.0,74.0245,74.1291,74.0165,74.121,56705.0
2019-12-03 10:20:00,92.15,92.16,92.08,92.16,42103.0,74.121,74.1291,74.0647,74.1291,42103.0
2019-12-03 10:25:00,92.15,92.19,92.12,92.14,42545.0,74.121,74.1532,74.0969,74.113,42545.0
2019-12-03 10:30:00,92.14,92.26,92.14,92.24,79315.0,74.113,74.2095,74.113,74.1934,79315.0
2019-12-03 10:35:00,92.23,92.27,92.17,92.27,88078.0,74.1854,74.2176,74.1371,74.2176,88078.0
2019-12-03 10:40:00,92.28,92.29,92.18,92.24,45124.0,74.2256,74.2337,74.1452,74.1934,45124.0
2019-12-03 10:45:00,92.25,92.26,92.16,92.23,43957.0,74.2015,74.2095,74.1291,74.1854,43957.0
2019-12-03 10:50:00,92.23,92.25,92.19,92.21,49966.0,74.1854,74.2015,74.1532,74.1693,49966.0
2019-12-03 10:55:00,92.2,92.29,92.16,92.28,33827.0,74.1613,74.2337,74.1291,74.2256,33827.0
2019-12-03 11:00:00,92.27,92.27,92.11,92.11,70131.0,74.2176,74.2176,74.0889,74.0889,70131.0
2019-12-03 11:05:00,92.11,92.18,92.08,92.18,30326.0,74.0889,74.1452,74.0647,74.1452,30326.0
2019-12-03 11:10:00,92.19,92.22,92.17,92.21,71725.0,74.1532,74.1773,74.1371,74.1693,71725.0
2019-12-03 11:15:00,92.21,92.23,92.18,92.18,94155.0,74.1693,74.1854,74.1452,74.1452,94155.0
2019-12-03 11:20:00,92.19,92.22,92.17,92.2,101498.0,74.1532,74.1773,74.1371,74.1613,101498.0
2019-12-03 11:25:00,92.2,92.28,92.18,92.28,196727.0,74.1613,74.2256,74.1452,74.2256,196727.0
2019-12-03 11:30:00,92.27,92.27,92.21,92.23,32193.0,74.2176,74.2176,74.1693,74.1854,32193.0
2019-12-03 11:35:00,92.23,92.34,92.22,92.32,41907.0,74.1854,74.2739,74.1773,74.2578,41907.0
2019-12-03 11:40:00,92.32,92.37,92.3,92.31,32437.0,74.2578,74.298,74.2417,74.2497,32437.0
2019-12-03 11:45:00,92.31,92.32,92.25,92.25,37609.0,74.2497,74.2578,74.2015,74.2015,37609.0
2019-12-03 11:50:00,92.25,92.25,92.2,92.22,36287.0,74.2015,74.2015,74.1613,74.1773,36287.0
2019-12-03 11:55:00,92.22,92.24,92.15,92.18,35442.0,74.1773,74.1934,74.121,74.1452,35442.0
2019-12-03 12:00:00,92.18,92.2,92.13,92.14,166388.0,74.1452,74.1613,74.105,74.113,166388.0
2019-12-03 12:05:00,92.14,92.2,92.11,92.11,42654.0,74.113,74.1613,74.0889,74.0889,42654.0
2019-12-03 12:10:00,92.12,92.15,92.05,92.07,24266.0,74.0969,74.121,74.0406,74.0567,24266.0
2019-12-03 12:15:00,92.07,92.09,92.05,92.08,27355.0,74.0567,74.0728,74.0406,74.0647,27355.0
2019-12-03 12:20:00,92.08,92.12,92.07,92.12,10248.0,74.0647,74.0969,74.0567,74.0969,10248.0
2019-12-03 12:25:00,92.12,92.12,92.07,92.09,16226.0,74.0969,74.0969,74.0567,74.0728,16226.0
2019-12-03 12:30:00,92.1,92.12,92.07,92.1,15375.0,74.0808,74.0969,74.0567,74.0808,15375.0
2019-12-03 12:35:00,92.09,92.13,92.07,92.13,4706.0,74.0728,74.105,74.0567,74.105,4706.0
2019-12-03 12:40:00,92.13,92.18,92.1,92.12,20897.0,74.105,74.1452,74.0808,74.0969,20897.0
2019-12-03 12:45:00,92.12,92.15,92.11,92.13,10333.0,74.0969,74.121,74.0889,74.105,10333.0
2019-12-03 12:50:00,92.14,92.16,92.07,92.08,52556.0,74.113,74.1291,74.0567,74.0647,52556.0
2019-12-03 12:55:00,92.08,92.12,92.07,92.11,75907.0,74.0647,74.0969,74.0567,74.0889,75907.0
2019-12-03 13:00:00,92.12,92.16,92.09,92.15,25841.0,74.0969,74.1291,74.0728,74.121,25841.0
2019-12-03 13:05:00,92.15,92.18,92.13,92.16,12326.0,74.121,74.1452,74.105,74.1291,12326.0
2019-12-03 13:10:00,92.15,92.21,92.15,92.18,14395.0,74.121,74.1693,74.121,74.1452,14395.0
2019-12-03 13:15:00,92.19,92.22,92.19,92.19,14155.0,74.1532,74.1773,74.1532,74.1532,14155.0
2019-12-03 13:20:00,92.19,92.23,92.16,92.19,38364.0,74.1532,74.1854,74.1291,74.1532,38364.0
2019-12-03 13:25:00,92.2,92.22,92.18,92.2,12739.0,74.1613,74.1773,74.1452,74.1613,12739.0
2019-12-03 13:30:00,92.2,92.28,92.2,92.26,19338.0,74.1613,74.2256,74.1613,74.2095,19338.0
2019-12-03 13:35:00,92.26,92.28,92.24,92.26,12508.0,74.2095,74.2256,74.1934,74.2095,12508.0
2019-12-03 13:40:00,92.24,92.31,92.21,92.3,26911.0,74.1934,74.2497,74.1693,74.2417,26911.0
2019-12-03 13:45:00,92.31,92.32,92.28,92.29,31918.0,74.2497,74.2578,74.2256,74.2337,31918.0
2019-12-03 13:50:00,92.29,92.3,92.27,92.29,22684.0,74.2337,74.2417,74.2176,74.2337,22684.0
2019-12-03 13:55:00,92.3,92.31,92.28,92.3,43205.0,74.2417,74.2497,74.2256,74.2417,43205.0
2019-12-03 14:00:00,92.29,92.3,92.25,92.28,45258.0,74.2337,74.2417,74.2015,74.2256,45258.0
2019-12-03 14:05:00,92.28,92.29,92.2,92.23,31196.0,74.2256,74.2337,74.1613,74.1854,31196.0
2019-12-03 14:10:00,92.23,92.26,92.21,92.25,17987.0,74.1854,74.2095,74.1693,74.2015,17987.0
2019-12-03 14:15:00,92.26,92.26,92.18,92.18,32025.0,74.2095,74.2095,74.1452,74.1452,32025.0
2019-12-03 14:20:00,92.19,92.21,92.17,92.18,19451.0,74.1532,74.1693,74.1371,74.1452,19451.0
2019-12-03 14:25:00,92.17,92.18,92.12,92.14,45822.0,74.1371,74.1452,74.0969,74.113,45822.0
2019-12-03 14:30:00,92.14,92.15,92.09,92.12,18123.0,74.113,74.121,74.0728,74.0969,18123.0
2019-12-03 14:35:00,92.12,92.14,92.1,92.11,28127.0,74.0969,74.113,74.0808,74.0889,28127.0
2019-12-03 14:40:00,92.12,92.14,92.11,92.13,22146.0,74.0969,74.113,74.0889,74.105,22146.0
2019-12-03 14:45:00,92.13,92.13,92.1,92.11,21452.0,74.105,74.105,74.0808,74.0889,21452.0
2019-12-03 14:50:00,92.11,92.13,92.1,92.11,34847.0,74.0889,74.105,74.0808,74.0889,34847.0
2019-12-03 14:55:00,92.11,92.13,92.08,92.09,36840.0,74.0889,74.105,74.0647,74.0728,36840.0
2019-12-03 15:00:00,92.09,92.12,92.05,92.07,13755.0,74.0728,74.0969,74.0406,74.0567,13755.0
2019-12-03 15:05:00,92.08,92.17,92.07,92.16,17927.0,74.0647,74.1371,74.0567,74.1291,17927.0
2019-12-03 15:10:00,92.15,92.19,92.13,92.19,24544.0,74.121,74.1532,74.105,74.1532,24544.0
2019-12-03 15:15:00,92.19,92.22,92.18,92.2,17431.0,74.1532,74.1773,74.1452,74.1613,17431.0
2019-12-03 15:20:00,92.21,92.32,92.19,92.3,39650.0,74.1693,74.2578,74.1532,74.2417,39650.0
2019-12-03 15:25:00,92.3,92.31,92.27,92.31,28444.0,74.2417,74.2497,74.2176,74.2497,28444.0
2019-12-03 15:30:00,92.32,92.35,92.28,92.29,118572.0,74.2578,74.2819,74.2256,74.2337,118572.0
2019-12-03 15:35:00,92.3,92.31,92.22,92.25,52794.0,74.2417,74.2497,74.1773,74.2015,52794.0
2019-12-03 15:40:00,92.25,92.29,92.23,92.23,56198.0,74.2015,74.2337,74.1854,74.1854,56198.0
2019-12-03 15:45:00,92.23,92.25,92.11,92.17,119090.0,74.1854,74.2015,74.0889,74.1371,119090.0
2019-12-03 15:50:00,92.17,92.31,92.16,92.31,162134.0,74.1371,74.2497,74.1291,74.2497,162134.0
2019-12-03 15:55:00,92.3,92.34,92.23,92.25,384302.0,74.2417,74.2739,74.1854,74.2015,384302.0
2019-12-04 09:30:00,92.07,92.23,91.97,92.17,76021.0,74.0567,74.1854,73.9763,74.1371,76021.0
2019-12-04 09:35:00,92.17,92.39,92.15,92.39,27175.0,74.1371,74.3141,74.121,74.3141,27175.0
2019-12-04 09:40:00,92.39,92.44,92.27,92.36,35011.0,74.3141,74.3543,74.2176,74.29,35011.0
2019-12-04 09:45:00,92.37,92.65,92.36,92.65,86397.0,74.298,74.5232,74.29,74.5232,86397.0
2019-12-04 09:50:00,92.66,92.9,92.65,92.89,75306.0,74.5313,74.7243,74.5232,74.7163,75306.0
2019-12-04 09:55:00,92.9,92.98,92.9,92.91,42165.0,74.7243,74.7887,74.7243,74.7323,42165.0
2019-12-04 10:00:00,92.89,92.93,92.78,92.91,65112.0,74.7163,74.7484,74.6278,74.7323,65112.0
2019-12-04 10:05:00,92.91,92.96,92.81,92.83,70673.0,74.7323,74.7726,74.6519,74.668,70673.0
2019-12-04 10:10:00,92.83,92.84,92.68,92.69,49140.0,74.668,74.676,74.5473,74.5554,49140.0
2019-12-04 10:15:00,92.7,92.75,92.66,92.72,67521.0,74.5634,74.6037,74.5313,74.5795,67521.0
2019-12-04 10:20:00,92.73,92.75,92.67,92.67,30009.0,74.5876,74.6037,74.5393,74.5393,30009.0
2019-12-04 10:25:00,92.66,92.67,92.53,92.55,33008.0,74.5313,74.5393,74.4267,74.4428,33008.0
2019-12-04 10:30:00,92.54,92.62,92.51,92.62,91810.0,74.4347,74.4991,74.4106,74.4991,91810.0
2019-12-04 10:35:00,92.61,92.66,92.57,92.6,37411.0,74.491,74.5313,74.4589,74.483,37411.0
2019-12-04 10:40:00,92.61,92.66,92.58,92.66,48889.0,74.491,74.5313,74.4669,74.5313,48889.0
2019-12-04 10:45:00,92.65,92.74,92.63,92.73,58424.0,74.5232,74.5956,74.5071,74.5876,58424.0
2019-12-04 10:50:00,92.73,92.75,92.68,92.71,37013.0,74.5876,74.6037,74.5473,74.5715,37013.0
2019-12-04 10:55:00,92.71,92.74,92.63,92.65,23851.0,74.5715,74.5956,74.5071,74.5232,23851.0
2019-12-04 11:00:00,92.65,92.66,92.55,92.56,28079.0,74.5232,74.5313,74.4428,74.4508,28079.0
2019-12-04 11:05:00,92.56,92.56,92.51,92.52,21518.0,74.4508,74.4508,74.4106,74.4187,21518.0
2019-12-04 11:10:00,92.52,92.57,92.52,92.55,25433.0,74.4187,74.4589,74.4187,74.4428,25433.0
2019-12-04 11:15:00,92.55,92.56,92.48,92.5,14264.0,74.4428,74.4508,74.3865,74.4026,14264.0
2019-12-04 11:20:00,92.5,92.51,92.47,92.5,41112.0,74.4026,74.4106,74.3784,74.4026,41112.0
2019-12-04 11:25:00,92.51,92.56,92.47,92.53,112957.0,74.4106,74.4508,74.3784,74.4267,112957.0
2019-12-04 11:30:00,92.53,92.59,92.53,92.55,39462.0,74.4267,74.475,74.4267,74.4428,39462.0
2019-12-04 11:35:00,92.55,92.6,92.54,92.57,43459.0,74.4428,74.483,74.4347,74.4589,43459.0
2019-12-04 11:40:00,92.57,92.58,92.48,92.49,10612.0,74.4589,74.4669,74.3865,74.3945,10612.0
2019-12-04 11:45:00,92.48,92.52,92.47,92.51,17374.0,74.3865,74.4187,74.3784,74.4106,17374.0
2019-12-04 11:50:00,92.5,92.57,92.49,92.55,12124.0,74.4026,74.4589,74.3945,74.4428,12124.0
2019-12-04 11:55:00,92.55,92.56,92.49,92.52,12149.0,74.4428,74.4508,74.3945,74.4187,12149.0
2019-12-04 12:00:00,92.51,92.52,92.46,92.47,12204.0,74.4106,74.4187,74.3704,74.3784,12204.0
2019-12-04 12:05:00,92.49,92.5,92.45,92.45,20305.0,74.3945,74.4026,74.3623,74.3623,20305.0
2019-12-04 12:10:00,92.46,92.47,92.42,92.45,15041.0,74.3704,74.3784,74.3382,74.3623,15041.0
2019-12-04 12:15:00,92.45,92.53,92.45,92.52,48022.0,74.3623,74.4267,74.3623,74.4187,48022.0
2019-12-04 12:20:00,92.52,92.52,92.45,92.49,14339.0,74.4187,74.4187,74.3623,74.3945,14339.0
2019-12-04 12:25:00,92.49,92.49,92.45,92.45,13968.0,74.3945,74.3945,74.3623,74.3623,13968.0
2019-12-04 12:30:00,92.45,92.46,92.41,92.42,19855.0,74.3623,74.3704,74.3302,74.3382,19855.0
2019-12-04 12:35:00,92.42,92.48,92.4,92.47,46699.0,74.3382,74.3865,74.3221,74.3784,46699.0
2019-12-04 12:40:00,92.47,92.47,92.42,92.43,22709.0,74.3784,74.3784,74.3382,74.3463,22709.0
2019-12-04 12:45:00,92.42,92.49,92.41,92.49,10906.0,74.3382,74.3945,74.3302,74.3945,10906.0
2019-12-04 12:50:00,92.49,92.56,92.49,92.55,9550.0,74.3945,74.4508,74.3945,74.4428,9550.0
2019-12-04 12:55:00,92.55,92.56,92.53,92.56,10804.0,74.4428,74.4508,74.4267,74.4508,10804.0
2019-12-04 13:00:00,92.55,92.56,92.52,92.53,19969.0,74.4428,74.4508,74.4187,74.4267,19969.0
2019-12-04 13:05:00,92.53,92.54,92.49,92.51,10677.0,74.4267,74.4347,74.3945,74.4106,10677.0
2019-12-04 13:10:00,92.52,92.56,92.51,92.55,47427.0,74.4187,74.4508,74.4106,74.4428,47427.0
2019-12-04 13:15:00,92.54,92.54,92.45,92.45,23953.0,74.4347,74.4347,74.3623,74.3623,23953.0
2019-12-04 13:20:00,92.46,92.5,92.44,92.5,25775.0,74.3704,74.4026,74.3543,74.4026,25775.0
2019-12-04 13:25:00,92.5,92.51,92.47,92.49,21295.0,74.4026,74.4106,74.3784,74.3945,21295.0
2019-12-04 13:30:00,92.49,92.51,92.47,92.49,12217.0,74.3945,74.4106,74.3784,74.3945,12217.0
2019-12-04 13:35:00,92.5,92.51,92.47,92.5,15056.0,74.4026,74.4106,74.3784,74.4026,15056.0
2019-12-04 13:40:00,92.51,92.51,92.49,92.5,12334.0,74.4106,74.4106,74.3945,74.4026,12334.0
2019-12-04 13:45:00,92.49,92.5,92.46,92.47,14220.0,74.3945,74.4026,74.3704,74.3784,14220.0
2019-12-04 13:50:00,92.47,92.48,92.43,92.45,23910.0,74.3784,74.3865,74.3463,74.3623,23910.0
2019-12-04 13:55:00,92.45,92.5,92.44,92.5,12172.0,74.3623,74.4026,74.3543,74.4026,12172.0
2019-12-04 14:00:00,92.5,92.56,92.49,92.56,33263.0,74.4026,74.4508,74.3945,74.4508,33263.0
2019-12-04 14:05:00,92.55,92.56,92.54,92.55,12560.0,74.4428,74.4508,74.4347,74.4428,12560.0
2019-12-04 14:10:00,92.56,92.6,92.56,92.59,11713.0,74.4508,74.483,74.4508,74.475,11713.0
2019-12-04 14:15:00,92.58,92.62,92.58,92.62,16771.0,74.4669,74.4991,74.4669,74.4991,16771.0
2019-12-04 14:20:00,92.62,92.69,92.61,92.67,17965.0,74.4991,74.5554,74.491,74.5393,17965.0
2019-12-04 14:25:00,92.65,92.73,92.63,92.72,14283.0,74.5232,74.5876,74.5071,74.5795,14283.0
2019-12-04 14:30:00,92.72,92.73,92.69,92.71,18395.0,74.5795,74.5876,74.5554,74.5715,18395.0
2019-12-04 14:35:00,92.72,92.75,92.71,92.73,48864.0,74.5795,74.6037,74.5715,74.5876,48864.0
2019-12-04 14:40:00,92.74,92.75,92.69,92.7,12343.0,74.5956,74.6037,74.5554,74.5634,12343.0
2019-12-04 14:45:00,92.7,92.72,92.69,92.71,10959.0,74.5634,74.5795,74.5554,74.5715,10959.0
2019-12-04 14:50:00,92.71,92.71,92.67,92.68,24946.0,74.5715,74.5715,74.5393,74.5473,24946.0
2019-12-04 14:55:00,92.68,92.7,92.68,92.68,31453.0,74.5473,74.5634,74.5473,74.5473,31453.0
2019-12-04 15:00:00,92.69,92.7,92.66,92.69,21855.0,74.5554,74.5634,74.5313,74.5554,21855.0
2019-12-04 15:05:00,92.69,92.72,92.69,92.7,20848.0,74.5554,74.5795,74.5554,74.5634,20848.0
2019-12-04 15:10:00,92.7,92.71,92.66,92.7,41746.0,74.5634,74.5715,74.5313,74.5634,41746.0
2019-12-04 15:15:00,92.71,92.72,92.68,92.7,30737.0,74.5715,74.5795,74.5473,74.5634,30737.0
2019-12-04 15:20:00,92.7,92.72,92.69,92.69,16604.0,74.5634,74.5795,74.5554,74.5554,16604.0
2019-12-04 15:25:00,92.69,92.7,92.66,92.68,23596.0,74.5554,74.5634,74.5313,74.5473,23596.0
2019-12-04 15:30:00,92.68,92.68,92.64,92.66,46683.0,74.5473,74.5473,74.5152,74.5313,46683.0
2019-12-04 15:35:00,92.65,92.71,92.63,92.71,39024.0,74.5232,74.5715,74.5071,74.5715,39024.0
2019-12-04 15:40:00,92.72,92.73,92.68,92.7,45475.0,74.5795,74.5876,74.5473,74.5634,45475.0
2019-12-04 15:45:00,92.71,92.81,92.71,92.81,145190.0,74.5715,74.6519,74.5715,74.6519,145190.0
2019-12-04 15:50:00,92.81,92.82,92.64,92.64,241220.0,74.6519,74.66,74.5152,74.5152,241220.0
2019-12-04 15:55:00,92.64,92.71,92.6,92.63,622638.0,74.5152,74.5715,74.483,74.5071,622638.0
2019-12-05 09:30:00,92.53,92.61,92.34,92.38,96626.0,74.4267,74.491,74.2739,74.306,96626.0
2019-12-05 09:35:00,92.39,92.55,92.3,92.54,139334.0,74.3141,74.4428,74.2417,74.4347,139334.0
2019-12-05 09:40:00,92.54,92.58,92.44,92.56,156332.0,74.4347,74.4669,74.3543,74.4508,156332.0
2019-12-05 09:45:00,92.57,92.58,92.46,92.48,90100.0,74.4589,74.4669,74.3704,74.3865,90100.0
2019-12-05 09:50:00,92.47,92.47,92.33,92.38,103584.0,74.3784,74.3784,74.2658,74.306,103584.0
2019-12-05 09:55:00,92.38,92.39,92.3,92.31,98468.0,74.306,74.3141,74.2417,74.2497,98468.0
2019-12-05 10:00:00,92.3,92.34,92.25,92.29,43466.0,74.2417,74.2739,74.2015,74.2337,43466.0
2019-12-05 10:05:00,92.29,92.35,92.2,92.22,43791.0,74.2337,74.2819,74.1613,74.1773,43791.0
2019-12-05 10:10:00,92.23,92.27,92.2,92.23,52436.0,74.1854,74.2176,74.1613,74.1854,52436.0
2019-12-05 10:15:00,92.23,92.27,92.15,92.23,55896.0,74.1854,74.2176,74.121,74.1854,55896.0
2019-12-05 10:20:00,92.23,92.37,92.22,92.34,69437.0,74.1854,74.298,74.1773,74.2739,69437.0
2019-12-05 10:25:00,92.34,92.43,92.33,92.42,61891.0,74.2739,74.3463,74.2658,74.3382,61891.0
2019-12-05 10:30:00,92.42,92.42,92.37,92.39,28865.0,74.3382,74.3382,74.298,74.3141,28865.0
2019-12-05 10:35:00,92.39,92.45,92.37,92.43,35923.0,74.3141,74.3623,74.298,74.3463,35923.0
2019-12-05 10:40:00,92.44,92.48,92.39,92.47,22306.0,74.3543,74.3865,74.3141,74.3784,22306.0
2019-12-05 10:45:00,92.48,92.55,92.46,92.55,31248.0,74.3865,74.4428,74.3704,74.4428,31248.0
2019-12-05 10:50:00,92.56,92.6,92.54,92.54,86200.0,74.4508,74.483,74.4347,74.4347,86200.0
2019-12-05 10:55:00,92.54,92.57,92.5,92.54,60592.0,74.4347,74.4589,74.4026,74.4347,60592.0
2019-12-05 11:00:00,92.53,92.56,92.51,92.53,58655.0,74.4267,74.4508,74.4106,74.4267,58655.0
2019-12-05 11:05:00,92.53,92.54,92.51,92.54,123638.0,74.4267,74.4347,74.4106,74.4347,123638.0
2019-12-05 11:10:00,92.54,92.6,92.52,92.6,24990.0,74.4347,74.483,74.4187,74.483,24990.0
2019-12-05 11:15:00,92.61,92.67,92.6,92.63,21608.0,74.491,74.5393,74.483,74.5071,21608.0
2019-12-05 11:20:00,92.63,92.64,92.58,92.6,15989.0,74.5071,74.5152,74.4669,74.483,15989.0
2019-12-05 11:25:00,92.6,92.62,92.57,92.57,14639.0,74.483,74.4991,74.4589,74.4589,14639.0
2019-12-05 11:30:00,92.58,92.6,92.54,92.56,18489.0,74.4669,74.483,74.4347,74.4508,18489.0
2019-12-05 11:35:00,92.56,92.57,92.5,92.53,18909.0,74.4508,74.4589,74.4026,74.4267,18909.0
2019-12-05 11:40:00,92.52,92.58,92.51,92.57,21443.0,74.4187,74.4669,74.4106,74.4589,21443.0
2019-12-05 11:45:00,92.58,92.59,92.55,92.59,15916.0,74.4669,74.475,74.4428,74.475,15916.0
2019-12-05 11:50:00,92.58,92.6,92.52,92.52,10331.0,74.4669,74.483,74.4187,74.4187,10331.0
2019-12-05 11:55:00,92.53,92.53,92.47,92.47,12143.0,74.4267,74.4267,74.3784,74.3784,12143.0
2019-12-05 12:00:00,92.48,92.55,92.48,92.51,20513.0,74.3865,74.4428,74.3865,74.4106,20513.0
2019-12-05 12:05:00,92.52,92.54,92.51,92.52,8268.0,74.4187,74.4347,74.4106,74.4187,8268.0
2019-12-05 12:10:00,92.51,92.51,92.44,92.47,44369.0,74.4106,74.4106,74.3543,74.3784,44369.0
2019-12-05 12:15:00,92.47,92.47,92.43,92.44,9873.0,74.3784,74.3784,74.3463,74.3543,9873.0
2019-12-05 12:20:00,92.45,92.45,92.41,92.42,14120.0,74.3623,74.3623,74.3302,74.3382,14120.0
2019-12-05 12:25:00,92.43,92.45,92.42,92.45,11563.0,74.3463,74.3623,74.3382,74.3623,11563.0
2019-12-05 12:30:00,92.46,92.47,92.4,92.44,12165.0,74.3704,74.3784,74.3221,74.3543,12165.0
2019-12-05 12:35:00,92.44,92.45,92.41,92.45,10595.0,74.3543,74.3623,74.3302,74.3623,10595.0
2019-12-05 12:40:00,92.45,92.48,92.44,92.48,11378.0,74.3623,74.3865,74.3543,74.3865,11378.0
2019-12-05 12:45:00,92.49,92.5,92.41,92.43,64010.0,74.3945,74.4026,74.3302,74.3463,64010.0
2019-12-05 12:50:00,92.43,92.45,92.4,92.41,35752.0,74.3463,74.3623,74.3221,74.3302,35752.0
2019-12-05 12:55:00,92.41,92.44,92.39,92.43,12252.0,74.3302,74.3543,74.3141,74.3463,12252.0
2019-12-05 13:00:00,92.42,92.44,92.42,92.42,6970.0,74.3382,74.3543,74.3382,74.3382,6970.0
2019-12-05 13:05:00,92.43,92.43,92.4,92.42,23440.0,74.3463,74.3463,74.3221,74.3382,23440.0
2019-12-05 13:10:00,92.43,92.48,92.43,92.46,28430.0,74.3463,74.3865,74.3463,74.3704,28430.0
2019-12-05 13:15:00,92.47,92.51,92.44,92.51,10110.0,74.3784,74.4106,74.3543,74.4106,10110.0
2019-12-05 13:20:00,92.52,92.53,92.46,92.48,16838.0,74.4187,74.4267,74.3704,74.3865,16838.0
2019-12-05 13:25:00,92.48,92.54,92.48,92.54,11020.0,74.3865,74.4347,74.3865,74.4347,11020.0
2019-12-05 13:30:00,92.53,92.55,92.49,92.49,32795.0,74.4267,74.4428,74.3945,74.3945,32795.0
2019-12-05 13:35:00,92.5,92.51,92.47,92.48,37368.0,74.4026,74.4106,74.3784,74.3865,37368.0
2019-12-05 13:40:00,92.47,92.51,92.43,92.5,57806.0,74.3784,74.4106,74.3463,74.4026,57806.0
2019-12-05 13:45:00,92.5,92.5,92.47,92.49,11940.0,74.4026,74.4026,74.3784,74.3945,11940.0
2019-12-05 13:50:00,92.49,92.49,92.45,92.48,45476.0,74.3945,74.3945,74.3623,74.3865,45476.0
2019-12-05 13:55:00,92.48,92.49,92.45,92.46,15301.0,74.3865,74.3945,74.3623,74.3704,15301.0
2019-12-05 14:00:00,92.47,92.47,92.44,92.45,16483.0,74.3784,74.3784,74.3543,74.3623,16483.0
2019-12-05 14:05:00,92.45,92.5,92.45,92.5,37752.0,74.3623,74.4026,74.3623,74.4026,37752.0
2019-12-05 14:10:00,92.5,92.54,92.49,92.52,29915.0,74.4026,74.4347,74.3945,74.4187,29915.0
2019-12-05 14:15:00,92.53,92.54,92.47,92.51,19858.0,74.4267,74.4347,74.3784,74.4106,19858.0
2019-12-05 14:20:00,92.51,92.53,92.46,92.5,22908.0,74.4106,74.4267,74.3704,74.4026,22908.0
2019-12-05 14:25:00,92.5,92.56,92.49,92.56,39847.0,74.4026,74.4508,74.3945,74.4508,39847.0
2019-12-05 14:30:00,92.55,92.56,92.5,92.52,24794.0,74.4428,74.4508,74.4026,74.4187,24794.0
2019-12-05 14:35:00,92.52,92.54,92.5,92.54,23471.0,74.4187,74.4347,74.4026,74.4347,23471.0
2019-12-05 14:40:00,92.54,92.55,92.5,92.52,49506.0,74.4347,74.4428,74.4026,74.4187,49506.0
2019-12-05 14:45:00,92.51,92.51,92.43,92.44,42726.0,74.4106,74.4106,74.3463,74.3543,42726.0
2019-12-05 14:50:00,92.45,92.46,92.41,92.45,23823.0,74.3623,74.3704,74.3302,74.3623,23823.0
2019-12-05 14:55:00,92.45,92.45,92.23,92.31,167853.0,74.3623,74.3623,74.1854,74.2497,167853.0
2019-12-05 15:00:00,92.32,92.38,92.31,92.38,65610.0,74.2578,74.306,74.2497,74.306,65610.0
2019-12-05 15:05:00,92.37,92.4,92.36,92.36,27138.0,74.298,74.3221,74.29,74.29,27138.0
2019-12-05 15:10:00,92.36,92.44,92.36,92.43,44135.0,74.29,74.3543,74.29,74.3463,44135.0
2019-12-05 15:15:00,92.44,92.5,92.43,92.46,109004.0,74.3543,74.4026,74.3463,74.3704,109004.0
2019-12-05 15:20:00,92.46,92.49,92.42,92.47,30122.0,74.3704,74.3945,74.3382,74.3784,30122.0
2019-12-05 15:25:00,92.47,92.51,92.44,92.51,51099.0,74.3784,74.4106,74.3543,74.4106,51099.0
2019-12-05 15:30:00,92.51,92.51,92.43,92.47,93743.0,74.4106,74.4106,74.3463,74.3784,93743.0
2019-12-05 15:35:00,92.48,92.63,92.47,92.63,151108.0,74.3865,74.5071,74.3784,74.5071,151108.0
2019-12-05 15:40:00,92.63,92.66,92.59,92.65,85461.0,74.5071,74.5313,74.475,74.5232,85461.0
2019-12-05 15:45:00,92.65,92.7,92.62,92.62,80299.0,74.5232,74.5634,74.4991,74.4991,80299.0
2019-12-05 15:50:00,92.62,92.67,92.62,92.67,112333.0,74.4991,74.5393,74.4991,74.5393,112333.0
2019-12-05 15:55:00,92.67,92.72,92.64,92.69,484691.0,74.5393,74.5795,74.5152,74.5554,484691.0
2019-12-06 09:30:00,92.65,93.05,92.65,93.02,120366.0,74.5232,74.845,74.5232,74.8208,120366.0
2019-12-06 09:35:00,93.0,93.03,92.92,93.03,130913.0,74.8047,74.8289,74.7404,74.8289,130913.0
2019-12-06 09:40:00,93.02,93.06,92.97,93.05,53342.0,74.8208,74.853,74.7806,74.845,53342.0
2019-12-06 09:45:00,93.06,93.07,92.92,92.92,53690.0,74.853,74.861,74.7404,74.7404,53690.0
2019-12-06 09:50:00,92.92,92.99,92.83,92.87,92096.0,74.7404,74.7967,74.668,74.7002,92096.0
2019-12-06 09:55:00,92.85,92.92,92.82,92.91,21406.0,74.6841,74.7404,74.66,74.7323,21406.0
2019-12-06 10:00:00,92.9,93.01,92.88,92.98,24545.0,74.7243,74.8128,74.7082,74.7887,24545.0
2019-12-06 10:05:00,92.99,92.99,92.93,92.93,17060.0,74.7967,74.7967,74.7484,74.7484,17060.0
2019-12-06 10:10:00,92.92,92.99,92.91,92.99,27072.0,74.7404,74.7967,74.7323,74.7967,27072.0
2019-12-06 10:15:00,92.99,93.02,92.93,93.0,42974.0,74.7967,74.8208,74.7484,74.8047,42974.0
2019-12-06 10:20:00,93.01,93.04,92.98,92.98,17276.0,74.8128,74.8369,74.7887,74.7887,17276.0
2019-12-06 10:25:00,92.97,93.09,92.97,93.06,53182.0,74.7806,74.8771,74.7806,74.853,53182.0
2019-12-06 10:30:00,93.04,93.11,93.04,93.09,24577.0,74.8369,74.8932,74.8369,74.8771,24577.0
2019-12-06 10:35:00,93.09,93.15,93.05,93.15,24656.0,74.8771,74.9254,74.845,74.9254,24656.0
2019-12-06 10:40:00,93.16,93.26,93.14,93.23,26128.0,74.9334,75.0139,74.9173,74.9897,26128.0
2019-12-06 10:45:00,93.23,93.28,93.21,93.28,27847.0,74.9897,75.03,74.9737,75.03,27847.0
2019-12-06 10:50:00,93.28,93.34,93.27,93.32,36584.0,75.03,75.0782,75.0219,75.0621,36584.0
2019-12-06 10:55:00,93.33,93.37,93.29,93.31,39776.0,75.0702,75.1024,75.038,75.0541,39776.0
2019-12-06 11:00:00,93.32,93.35,93.26,93.31,34302.0,75.0621,75.0863,75.0139,75.0541,34302.0
2019-12-06 11:05:00,93.3,93.31,93.2,93.25,167085.0,75.046,75.0541,74.9656,75.0058,167085.0
2019-12-06 11:10:00,93.25,93.27,93.19,93.25,26754.0,75.0058,75.0219,74.9576,75.0058,26754.0
2019-12-06 11:15:00,93.24,93.25,93.19,93.2,17923.0,74.9978,75.0058,74.9576,74.9656,17923.0
2019-12-06 11:20:00,93.2,93.27,93.17,93.27,33310.0,74.9656,75.0219,74.9415,75.0219,33310.0
2019-12-06 11:25:00,93.27,93.29,93.25,93.29,20234.0,75.0219,75.038,75.0058,75.038,20234.0
2019-12-06 11:30:00,93.29,93.32,93.26,93.32,23811.0,75.038,75.0621,75.0139,75.0621,23811.0
2019-12-06 11:35:00,93.32,93.36,93.31,93.31,17057.0,75.0621,75.0943,75.0541,75.0541,17057.0
2019-12-06 11:40:00,93.31,93.33,93.27,93.3,12007.0,75.0541,75.0702,75.0219,75.046,12007.0
2019-12-06 11:45:00,93.3,93.31,93.27,93.27,18634.0,75.046,75.0541,75.0219,75.0219,18634.0
2019-12-06 11:50:00,93.27,93.28,93.23,93.24,20601.0,75.0219,75.03,74.9897,74.9978,20601.0
2019-12-06 11:55:00,93.24,93.25,93.17,93.17,16032.0,74.9978,75.0058,74.9415,74.9415,16032.0
2019-12-06 12:00:00,93.17,93.18,93.11,93.13,22864.0,74.9415,74.9495,74.8932,74.9093,22864.0
2019-12-06 12:05:00,93.13,93.17,93.13,93.17,21431.0,74.9093,74.9415,74.9093,74.9415,21431.0
2019-12-06 12:10:00,93.16,93.19,93.16,93.17,18045.0,74.9334,74.9576,74.9334,74.9415,18045.0
2019-12-06 12:15:00,93.17,93.2,93.16,93.18,19150.0,74.9415,74.9656,74.9334,74.9495,19150.0
2019-12-06 12:20:00,93.18,93.19,93.16,93.18,13968.0,74.9495,74.9576,74.9334,74.9495,13968.0
2019-12-06 12:25:00,93.18,93.18,93.13,93.15,21895.0,74.9495,74.9495,74.9093,74.9254,21895.0
2019-12-06 12:30:00,93.15,93.18,93.13,93.17,24899.0,74.9254,74.9495,74.9093,74.9415,24899.0
2019-12-06 12:35:00,93.16,93.17,93.13,93.16,16918.0,74.9334,74.9415,74.9093,74.9334,16918.0
2019-12-06 12:40:00,93.17,93.18,93.15,93.18,34039.0,74.9415,74.9495,74.9254,74.9495,34039.0
2019-12-06 12:45:00,93.18,93.23,93.18,93.22,28811.0,74.9495,74.9897,74.9495,74.9817,28811.0
2019-12-06 12:50:00,93.22,93.23,93.2,93.23,18753.0,74.9817,74.9897,74.9656,74.9897,18753.0
2019-12-06 12:55:00,93.23,93.23,93.19,93.2,10332.0,74.9897,74.9897,74.9576,74.9656,10332.0
2019-12-06 13:00:00,93.2,93.2,93.18,93.2,18934.0,74.9656,74.9656,74.9495,74.9656,18934.0
2019-12-06 13:05:00,93.19,93.19,93.12,93.14,18546.0,74.9576,74.9576,74.9013,74.9173,18546.0
2019-12-06 13:10:00,93.13,93.15,93.11,93.15,16810.0,74.9093,74.9254,74.8932,74.9254,16810.0
2019-12-06 13:15:00,93.14,93.15,93.12,93.15,19136.0,74.9173,74.9254,74.9013,74.9254,19136.0
2019-12-06 13:20:00,93.14,93.14,93.1,93.1,20206.0,74.9173,74.9173,74.8852,74.8852,20206.0
2019-12-06 13:25:00,93.1,93.13,93.1,93.11,13487.0,74.8852,74.9093,74.8852,74.8932,13487.0
2019-12-06 13:30:00,93.1,93.11,93.04,93.05,19270.0,74.8852,74.8932,74.8369,74.845,19270.0
2019-12-06 13:35:00,93.05,93.06,93.01,93.05,40174.0,74.845,74.853,74.8128,74.845,40174.0
2019-12-06 13:40:00,93.05,93.06,92.98,92.99,35333.0,74.845,74.853,74.7887,74.7967,35333.0
2019-12-06 13:45:00,92.99,92.99,92.92,92.94,84434.0,74.7967,74.7967,74.7404,74.7565,84434.0
2019-12-06 13:50:00,92.94,92.94,92.91,92.92,89762.0,74.7565,74.7565,74.7323,74.7404,89762.0
2019-12-06 13:55:00,92.92,92.94,92.89,92.9,46433.0,74.7404,74.7565,74.7163,74.7243,46433.0
2019-12-06 14:00:00,92.89,92.92,92.88,92.92,38826.0,74.7163,74.7404,74.7082,74.7404,38826.0
2019-12-06 14:05:00,92.92,92.96,92.91,92.92,28986.0,74.7404,74.7726,74.7323,74.7404,28986.0
2019-12-06 14:10:00,92.92,92.93,92.89,92.92,18290.0,74.7404,74.7484,74.7163,74.7404,18290.0
2019-12-06 14:15:00,92.92,92.93,92.84,92.87,28759.0,74.7404,74.7484,74.676,74.7002,28759.0
2019-12-06 14:20:00,92.87,92.9,92.86,92.89,21248.0,74.7002,74.7243,74.6921,74.7163,21248.0
2019-12-06 14:25:00,92.89,92.94,92.88,92.94,24957.0,74.7163,74.7565,74.7082,74.7565,24957.0
2019-12-06 14:30:00,92.94,92.99,92.93,92.97,21509.0,74.7565,74.7967,74.7484,74.7806,21509.0
2019-12-06 14:35:00,92.97,92.98,92.95,92.98,20532.0,74.7806,74.7887,74.7645,74.7887,20532.0
2019-12-06 14:40:00,92.98,93.09,92.98,93.09,40740.0,74.7887,74.8771,74.7887,74.8771,40740.0
2019-12-06 14:45:00,93.08,93.11,93.07,93.09,21432.0,74.8691,74.8932,74.861,74.8771,21432.0
2019-12-06 14:50:00,93.09,93.09,93.06,93.07,11481.0,74.8771,74.8771,74.853,74.861,11481.0
2019-12-06 14:55:00,93.06,93.06,93.03,93.04,14523.0,74.853,74.853,74.8289,74.8369,14523.0
2019-12-06 15:00:00,93.04,93.05,92.99,93.05,136299.0,74.8369,74.845,74.7967,74.845,136299.0
2019-12-06 15:05:00,93.05,93.06,93.0,93.06,28775.0,74.845,74.853,74.8047,74.853,28775.0
2019-12-06 15:10:00,93.05,93.07,93.02,93.03,32628.0,74.845,74.861,74.8208,74.8289,32628.0
2019-12-06 15:15:00,93.03,93.04,92.98,93.02,15217.0,74.8289,74.8369,74.7887,74.8208,15217.0
2019-12-06 15:20:00,93.02,93.03,92.99,93.01,31340.0,74.8208,74.8289,74.7967,74.8128,31340.0
2019-12-06 15:25:00,93.01,93.08,93.01,93.08,48106.0,74.8128,74.8691,74.8128,74.8691,48106.0
2019-12-06 15:30:00,93.07,93.12,93.05,93.07,89650.0,74.861,74.9013,74.845,74.861,89650.0
2019-12-06 15:35:00,93.07,93.08,93.0,93.01,89614.0,74.861,74.8691,74.8047,74.8128,89614.0
2019-12-06 15:40:00,93.0,93.04,92.98,92.98,121715.0,74.8047,74.8369,74.7887,74.7887,121715.0
2019-12-06 15:45:00,92.98,92.99,92.87,92.88,104328.0,74.7887,74.7967,74.7002,74.7082,104328.0
2019-12-06 15:50:00,92.89,92.93,92.86,92.87,174900.0,74.7163,74.7484,74.6921,74.7002,174900.0
2019-12-06 15:55:00,92.88,92.93,92.85,92.87,462924.0,74.7082,74.7484,74.6841,74.7002,462924.0
2019-12-09 09:30:00,93.01,93.01,92.74,92.83,92945.0,74.8128,74.8128,74.5956,74.668,92945.0
2019-12-09 09:35:00,92.82,92.86,92.78,92.78,22194.0,74.66,74.6921,74.6278,74.6278,22194.0
2019-12-09 09:40:00,92.77,92.78,92.67,92.7,18645.0,74.6197,74.6278,74.5393,74.5634,18645.0
2019-12-09 09:45:00,92.7,92.71,92.61,92.66,23872.0,74.5634,74.5715,74.491,74.5313,23872.0
2019-12-09 09:50:00,92.65,92.73,92.65,92.71,45745.0,74.5232,74.5876,74.5232,74.5715,45745.0
2019-12-09 09:55:00,92.71,92.81,92.7,92.78,21240.0,74.5715,74.6519,74.5634,74.6278,21240.0
2019-12-09 10:00:00,92.77,92.88,92.7,92.86,23953.0,74.6197,74.7082,74.5634,74.6921,23953.0
2019-12-09 10:05:00,92.88,92.91,92.86,92.88,18384.0,74.7082,74.7323,74.6921,74.7082,18384.0
2019-12-09 10:10:00,92.89,92.9,92.79,92.79,18097.0,74.7163,74.7243,74.6358,74.6358,18097.0
2019-12-09 10:15:00,92.8,92.96,92.79,92.95,21734.0,74.6439,74.7726,74.6358,74.7645,21734.0
2019-12-09 10:20:00,92.98,93.0,92.9,92.92,16804.0,74.7887,74.8047,74.7243,74.7404,16804.0
2019-12-09 10:25:00,92.91,92.93,92.88,92.93,42668.0,74.7323,74.7484,74.7082,74.7484,42668.0
2019-12-09 10:30:00,92.94,92.98,92.93,92.96,17353.0,74.7565,74.7887,74.7484,74.7726,17353.0
2019-12-09 10:35:00,92.95,93.01,92.93,92.99,20865.0,74.7645,74.8128,74.7484,74.7967,20865.0
2019-12-09 10:40:00,93.0,93.05,92.97,93.03,23874.0,74.8047,74.845,74.7806,74.8289,23874.0
2019-12-09 10:45:00,93.04,93.06,93.0,93.04,10543.0,74.8369,74.853,74.8047,74.8369,10543.0
2019-12-09 10:50:00,93.05,93.07,93.04,93.05,16250.0,74.845,74.861,74.8369,74.845,16250.0
2019-12-09 10:55:00,93.04,93.19,93.04,93.17,44236.0,74.8369,74.9576,74.8369,74.9415,44236.0
2019-12-09 11:00:00,93.18,93.18,93.09,93.09,25747.0,74.9495,74.9495,74.8771,74.8771,25747.0
2019-12-09 11:05:00,93.07,93.09,93.04,93.08,18997.0,74.861,74.8771,74.8369,74.8691,18997.0
2019-12-09 11:10:00,93.08,93.12,93.06,93.08,11654.0,74.8691,74.9013,74.853,74.8691,11654.0
2019-12-09 11:15:00,93.07,93.07,93.02,93.04,13981.0,74.861,74.861,74.8208,74.8369,13981.0
2019-12-09 11:20:00,93.04,93.07,93.03,93.05,11046.0,74.8369,74.861,74.8289,74.845,11046.0
2019-12-09 11:25:00,93.04,93.12,93.02,93.09,11034.0,74.8369,74.9013,74.8208,74.8771,11034.0
2019-12-09 11:30:00,93.09,93.09,93.03,93.06,33468.0,74.8771,74.8771,74.8289,74.853,33468.0
2019-12-09 11:35:00,93.05,93.09,93.02,93.08,11998.0,74.845,74.8771,74.8208,74.8691,11998.0
2019-12-09 11:40:00,93.07,93.08,93.03,93.06,18650.0,74.861,74.8691,74.8289,74.853,18650.0
2019-12-09 11:45:00,93.06,93.12,93.05,93.11,13440.0,74.853,74.9013,74.845,74.8932,13440.0
2019-12-09 11:50:00,93.12,93.14,93.09,93.12,16312.0,74.9013,74.9173,74.8771,74.9013,16312.0
2019-12-09 11:55:00,93.14,93.17,93.1,93.11,20850.0,74.9173,74.9415,74.8852,74.8932,20850.0
2019-12-09 12:00:00,93.11,93.15,93.1,93.15,19474.0,74.8932,74.9254,74.8852,74.9254,19474.0
2019-12-09 12:05:00,93.15,93.2,93.12,93.19,12290.0,74.9254,74.9656,74.9013,74.9576,12290.0
2019-12-09 12:10:00,93.19,93.2,93.15,93.19,11163.0,74.9576,74.9656,74.9254,74.9576,11163.0
2019-12-09 12:15:00,93.18,93.21,93.17,93.17,17260.0,74.9495,74.9737,74.9415,74.9415,17260.0
2019-12-09 12:20:00,93.17,93.18,93.14,93.16,33406.0,74.9415,74.9495,74.9173,74.9334,33406.0
2019-12-09 12:25:00,93.17,93.17,93.14,93.15,23152.0,74.9415,74.9415,74.9173,74.9254,23152.0
2019-12-09 12:30:00,93.16,93.17,93.13,93.17,35949.0,74.9334,74.9415,74.9093,74.9415,35949.0
2019-12-09 12:35:00,93.16,93.19,93.15,93.18,41317.0,74.9334,74.9576,74.9254,74.9495,41317.0
2019-12-09 12:40:00,93.19,93.22,93.16,93.17,57739.0,74.9576,74.9817,74.9334,74.9415,57739.0
2019-12-09 12:45:00,93.17,93.18,93.14,93.15,73218.0,74.9415,74.9495,74.9173,74.9254,73218.0
2019-12-09 12:50:00,93.14,93.14,93.09,93.1,77816.0,74.9173,74.9173,74.8771,74.8852,77816.0
2019-12-09 12:55:00,93.09,93.14,93.09,93.1,70802.0,74.8771,74.9173,74.8771,74.8852,70802.0
2019-12-09 13:00:00,93.11,93.11,93.07,93.09,26982.0,74.8932,74.8932,74.861,74.8771,26982.0
2019-12-09 13:05:00,93.09,93.12,93.08,93.12,10012.0,74.8771,74.9013,74.8691,74.9013,10012.0
2019-12-09 13:10:00,93.12,93.13,93.07,93.08,10047.0,74.9013,74.9093,74.861,74.8691,10047.0
2019-12-09 13:15:00,93.08,93.09,93.04,93.05,24007.0,74.8691,74.8771,74.8369,74.845,24007.0
2019-12-09 13:20:00,93.06,93.07,93.03,93.04,14499.0,74.853,74.861,74.8289,74.8369,14499.0
2019-12-09 13:25:00,93.04,93.04,92.97,92.98,11806.0,74.8369,74.8369,74.7806,74.7887,11806.0
2019-12-09 13:30:00,92.98,92.99,92.95,92.99,40154.0,74.7887,74.7967,74.7645,74.7967,40154.0
2019-12-09 13:35:00,92.99,93.0,92.96,92.99,9782.0,74.7967,74.8047,74.7726,74.7967,9782.0
2019-12-09 13:40:00,92.97,92.99,92.95,92.98,10581.0,74.7806,74.7967,74.7645,74.7887,10581.0
2019-12-09 13:45:00,92.99,93.03,92.98,93.02,13427.0,74.7967,74.8289,74.7887,74.8208,13427.0
2019-12-09 13:50:00,93.02,93.04,93.01,93.04,8414.0,74.8208,74.8369,74.8128,74.8369,8414.0
2019-12-09 13:55:00,93.04,93.07,93.02,93.06,30893.0,74.8369,74.861,74.8208,74.853,30893.0
2019-12-09 14:00:00,93.06,93.07,93.02,93.03,18632.0,74.853,74.861,74.8208,74.8289,18632.0
2019-12-09 14:05:00,93.03,93.03,92.96,92.98,16830.0,74.8289,74.8289,74.7726,74.7887,16830.0
2019-12-09 14:10:00,92.97,92.98,92.96,92.97,15110.0,74.7806,74.7887,74.7726,74.7806,15110.0
2019-12-09 14:15:00,92.98,93.0,92.95,92.99,21151.0,74.7887,74.8047,74.7645,74.7967,21151.0
2019-12-09 14:20:00,92.99,93.0,92.97,92.98,14728.0,74.7967,74.8047,74.7806,74.7887,14728.0
2019-12-09 14:25:00,92.99,93.01,92.98,92.99,11526.0,74.7967,74.8128,74.7887,74.7967,11526.0
2019-12-09 14:30:00,93.0,93.03,92.99,93.02,11352.0,74.8047,74.8289,74.7967,74.8208,11352.0
2019-12-09 14:35:00,93.0,93.01,92.96,92.97,15617.0,74.8047,74.8128,74.7726,74.7806,15617.0
2019-12-09 14:40:00,92.97,93.0,92.96,92.99,7771.0,74.7806,74.8047,74.7726,74.7967,7771.0
2019-12-09 14:45:00,93.0,93.01,92.97,92.99,43455.0,74.8047,74.8128,74.7806,74.7967,43455.0
2019-12-09 14:50:00,92.98,93.03,92.97,93.02,20536.0,74.7887,74.8289,74.7806,74.8208,20536.0
2019-12-09 14:55:00,93.01,93.04,93.0,93.0,20322.0,74.8128,74.8369,74.8047,74.8047,20322.0
2019-12-09 15:00:00,92.99,93.0,92.96,93.0,18943.0,74.7967,74.8047,74.7726,74.8047,18943.0
2019-12-09 15:05:00,92.98,92.99,92.97,92.99,30981.0,74.7887,74.7967,74.7806,74.7967,30981.0
2019-12-09 15:10:00,92.99,93.08,92.98,93.03,158797.0,74.7967,74.8691,74.7887,74.8289,158797.0
2019-12-09 15:15:00,93.03,93.1,93.03,93.09,33615.0,74.8289,74.8852,74.8289,74.8771,33615.0
2019-12-09 15:20:00,93.1,93.12,93.08,93.1,53896.0,74.8852,74.9013,74.8691,74.8852,53896.0
2019-12-09 15:25:00,93.1,93.11,93.07,93.1,19436.0,74.8852,74.8932,74.861,74.8852,19436.0
2019-12-09 15:30:00,93.09,93.1,93.0,93.03,34484.0,74.8771,74.8852,74.8047,74.8289,34484.0
2019-12-09 15:35:00,93.03,93.04,92.97,92.98,23600.0,74.8289,74.8369,74.7806,74.7887,23600.0
2019-12-09 15:40:00,92.97,93.01,92.95,93.0,35316.0,74.7806,74.8128,74.7645,74.8047,35316.0
2019-12-09 15:45:00,93.0,93.12,92.97,93.1,94206.0,74.8047,74.9013,74.7806,74.8852,94206.0
2019-12-09 15:50:00,93.09,93.1,93.04,93.1,157427.0,74.8771,74.8852,74.8369,74.8852,157427.0
2019-12-09 15:55:00,93.09,93.09,93.01,93.05,171033.0,74.8771,74.8771,74.8128,74.845,171033.0
2019-12-10 09:30:00,93.1,93.22,93.06,93.21,61961.0,74.8852,74.9817,74.853,74.9737,61961.0
2019-12-10 09:35:00,93.22,93.28,93.14,93.22,74951.0,74.9817,75.03,74.9173,74.9817,74951.0
2019-12-10 09:40:00,93.22,93.23,93.08,93.1,61919.0,74.9817,74.9897,74.8691,74.8852,61919.0
2019-12-10 09:45:00,93.11,93.12,92.92,92.94,43347.0,74.8932,74.9013,74.7404,74.7565,43347.0
2019-12-10 09:50:00,92.95,93.0,92.86,92.89,35951.0,74.7645,74.8047,74.6921,74.7163,35951.0
2019-12-10 09:55:00,92.88,92.94,92.83,92.86,41611.0,74.7082,74.7565,74.668,74.6921,41611.0
2019-12-10 10:00:00,92.87,92.89,92.79,92.81,22258.0,74.7002,74.7163,74.6358,74.6519,22258.0
2019-12-10 10:05:00,92.81,92.83,92.76,92.77,195907.0,74.6519,74.668,74.6117,74.6197,195907.0
2019-12-10 10:10:00,92.77,92.8,92.7,92.7,65359.0,74.6197,74.6439,74.5634,74.5634,65359.0
2019-12-10 10:15:00,92.7,92.75,92.67,92.67,22867.0,74.5634,74.6037,74.5393,74.5393,22867.0
2019-12-10 10:20:00,92.68,92.7,92.5,92.52,48397.0,74.5473,74.5634,74.4026,74.4187,48397.0
2019-12-10 10:25:00,92.52,92.57,92.48,92.48,56744.0,74.4187,74.4589,74.3865,74.3865,56744.0
2019-12-10 10:30:00,92.49,92.52,92.4,92.42,69906.0,74.3945,74.4187,74.3221,74.3382,69906.0
2019-12-10 10:35:00,92.42,92.43,92.36,92.38,119433.0,74.3382,74.3463,74.29,74.306,119433.0
2019-12-10 10:40:00,92.38,92.4,92.3,92.37,85083.0,74.306,74.3221,74.2417,74.298,85083.0
2019-12-10 10:45:00,92.37,92.45,92.35,92.39,72524.0,74.298,74.3623,74.2819,74.3141,72524.0
2019-12-10 10:50:00,92.38,92.44,92.37,92.42,132427.0,74.306,74.3543,74.298,74.3382,132427.0
2019-12-10 10:55:00,92.42,92.42,92.35,92.42,106218.0,74.3382,74.3382,74.2819,74.3382,106218.0
2019-12-10 11:00:00,92.42,92.51,92.41,92.47,128908.0,74.3382,74.4106,74.3302,74.3784,128908.0
2019-12-10 11:05:00,92.47,92.51,92.45,92.47,57739.0,74.3784,74.4106,74.3623,74.3784,57739.0
2019-12-10 11:10:00,92.48,92.53,92.44,92.44,36713.0,74.3865,74.4267,74.3543,74.3543,36713.0
2019-12-10 11:15:00,92.44,92.48,92.41,92.45,45978.0,74.3543,74.3865,74.3302,74.3623,45978.0
2019-12-10 11:20:00,92.45,92.58,92.45,92.56,23885.0,74.3623,74.4669,74.3623,74.4508,23885.0
2019-12-10 11:25:00,92.55,92.68,92.54,92.68,20443.0,74.4428,74.5473,74.4347,74.5473,20443.0
2019-12-10 11:30:00,92.7,92.7,92.59,92.61,20696.0,74.5634,74.5634,74.475,74.491,20696.0
2019-12-10 11:35:00,92.61,92.63,92.56,92.61,69268.0,74.491,74.5071,74.4508,74.491,69268.0
2019-12-10 11:40:00,92.6,92.65,92.6,92.65,14624.0,74.483,74.5232,74.483,74.5232,14624.0
2019-12-10 11:45:00,92.64,92.64,92.6,92.62,35796.0,74.5152,74.5152,74.483,74.4991,35796.0
2019-12-10 11:50:00,92.61,92.64,92.6,92.61,12916.0,74.491,74.5152,74.483,74.491,12916.0
2019-12-10 11:55:00,92.62,92.63,92.57,92.61,12244.0,74.4991,74.5071,74.4589,74.491,12244.0
2019-12-10 12:00:00,92.6,92.64,92.57,92.64,32326.0,74.483,74.5152,74.4589,74.5152,32326.0
2019-12-10 12:05:00,92.64,92.68,92.63,92.66,38860.0,74.5152,74.5473,74.5071,74.5313,38860.0
2019-12-10 12:10:00,92.66,92.69,92.64,92.68,19731.0,74.5313,74.5554,74.5152,74.5473,19731.0
2019-12-10 12:15:00,92.67,92.69,92.64,92.67,28390.0,74.5393,74.5554,74.5152,74.5393,28390.0
2019-12-10 12:20:00,92.66,92.67,92.61,92.62,46294.0,74.5313,74.5393,74.491,74.4991,46294.0
2019-12-10 12:25:00,92.62,92.62,92.59,92.61,26507.0,74.4991,74.4991,74.475,74.491,26507.0
2019-12-10 12:30:00,92.61,92.62,92.57,92.61,100090.0,74.491,74.4991,74.4589,74.491,100090.0
2019-12-10 12:35:00,92.61,92.61,92.58,92.59,64366.0,74.491,74.491,74.4669,74.475,64366.0
2019-12-10 12:40:00,92.59,92.6,92.57,92.57,41517.0,74.475,74.483,74.4589,74.4589,41517.0
2019-12-10 12:45:00,92.57,92.58,92.54,92.56,22389.0,74.4589,74.4669,74.4347,74.4508,22389.0
2019-12-10 12:50:00,92.55,92.62,92.55,92.6,20462.0,74.4428,74.4991,74.4428,74.483,20462.0
2019-12-10 12:55:00,92.6,92.68,92.59,92.66,45213.0,74.483,74.5473,74.475,74.5313,45213.0
2019-12-10 13:00:00,92.66,92.68,92.58,92.59,16295.0,74.5313,74.5473,74.4669,74.475,16295.0
2019-12-10 13:05:00,92.59,92.6,92.52,92.54,232685.0,74.475,74.483,74.4187,74.4347,232685.0
2019-12-10 13:10:00,92.53,92.63,92.52,92.63,16104.0,74.4267,74.5071,74.4187,74.5071,16104.0
2019-12-10 13:15:00,92.64,92.67,92.63,92.67,30335.0,74.5152,74.5393,74.5071,74.5393,30335.0
2019-12-10 13:20:00,92.67,92.69,92.63,92.66,21372.0,74.5393,74.5554,74.5071,74.5313,21372.0
2019-12-10 13:25:00,92.66,92.67,92.63,92.66,18158.0,74.5313,74.5393,74.5071,74.5313,18158.0
2019-12-10 13:30:00,92.66,92.66,92.63,92.65,12028.0,74.5313,74.5313,74.5071,74.5232,12028.0
2019-12-10 13:35:00,92.66,92.67,92.63,92.66,13452.0,74.5313,74.5393,74.5071,74.5313,13452.0
2019-12-10 13:40:00,92.67,92.67,92.63,92.65,10750.0,74.5393,74.5393,74.5071,74.5232,10750.0
2019-12-10 13:45:00,92.64,92.68,92.64,92.66,16324.0,74.5152,74.5473,74.5152,74.5313,16324.0
2019-12-10 13:50:00,92.66,92.67,92.6,92.61,14019.0,74.5313,74.5393,74.483,74.491,14019.0
2019-12-10 13:55:00,92.62,92.63,92.59,92.62,36761.0,74.4991,74.5071,74.475,74.4991,36761.0
2019-12-10 14:00:00,92.62,92.67,92.61,92.65,38817.0,74.4991,74.5393,74.491,74.5232,38817.0
2019-12-10 14:05:00,92.66,92.71,92.66,92.68,15981.0,74.5313,74.5715,74.5313,74.5473,15981.0
2019-12-10 14:10:00,92.68,92.71,92.66,92.67,33736.0,74.5473,74.5715,74.5313,74.5393,33736.0
2019-12-10 14:15:00,92.66,92.69,92.65,92.68,10277.0,74.5313,74.5554,74.5232,74.5473,10277.0
2019-12-10 14:20:00,92.67,92.68,92.61,92.62,16339.0,74.5393,74.5473,74.491,74.4991,16339.0
2019-12-10 14:25:00,92.61,92.62,92.57,92.59,26003.0,74.491,74.4991,74.4589,74.475,26003.0
2019-12-10 14:30:00,92.6,92.62,92.59,92.61,18776.0,74.483,74.4991,74.475,74.491,18776.0
2019-12-10 14:35:00,92.6,92.6,92.54,92.56,23060.0,74.483,74.483,74.4347,74.4508,23060.0
2019-12-10 14:40:00,92.56,92.56,92.51,92.54,23553.0,74.4508,74.4508,74.4106,74.4347,23553.0
2019-12-10 14:45:00,92.54,92.55,92.52,92.53,22946.0,74.4347,74.4428,74.4187,74.4267,22946.0
2019-12-10 14:50:00,92.54,92.56,92.52,92.54,13945.0,74.4347,74.4508,74.4187,74.4347,13945.0
2019-12-10 14:55:00,92.54,92.56,92.53,92.54,23887.0,74.4347,74.4508,74.4267,74.4347,23887.0
2019-12-10 15:00:00,92.54,92.6,92.52,92.54,44038.0,74.4347,74.483,74.4187,74.4347,44038.0
2019-12-10 15:05:00,92.53,92.57,92.52,92.54,26406.0,74.4267,74.4589,74.4187,74.4347,26406.0
2019-12-10 15:10:00,92.55,92.61,92.52,92.6,50813.0,74.4428,74.491,74.4187,74.483,50813.0
2019-12-10 15:15:00,92.59,92.59,92.53,92.54,40764.0,74.475,74.475,74.4267,74.4347,40764.0
2019-12-10 15:20:00,92.54,92.57,92.52,92.55,31302.0,74.4347,74.4589,74.4187,74.4428,31302.0
2019-12-10 15:25:00,92.55,92.57,92.53,92.54,50386.0,74.4428,74.4589,74.4267,74.4347,50386.0
2019-12-10 15:30:00,92.54,92.55,92.39,92.39,44706.0,74.4347,74.4428,74.3141,74.3141,44706.0
2019-12-10 15:35:00,92.39,92.39,92.33,92.37,224721.0,74.3141,74.3141,74.2658,74.298,224721.0
2019-12-10 15:40:00,92.38,92.45,92.37,92.45,84274.0,74.306,74.3623,74.298,74.3623,84274.0
2019-12-10 15:45:00,92.44,92.52,92.42,92.51,117363.0,74.3543,74.4187,74.3382,74.4106,117363.0
2019-12-10 15:50:00,92.51,92.51,92.46,92.51,86461.0,74.4106,74.4106,74.3704,74.4106,86461.0
2019-12-10 15:55:00,92.51,92.54,92.47,92.53,255288.0,74.4106,74.4347,74.3784,74.4267,255288.0
2019-12-11 09:30:00,92.58,92.61,92.44,92.48,92901.0,74.4669,74.491,74.3543,74.3865,92901.0
2019-12-11 09:35:00,92.48,92.56,92.44,92.53,16373.0,74.3865,74.4508,74.3543,74.4267,16373.0
2019-12-11 09:40:00,92.52,92.52,92.38,92.48,20333.0,74.4187,74.4187,74.306,74.3865,20333.0
2019-12-11 09:45:00,92.47,92.53,92.43,92.52,36880.0,74.3784,74.4267,74.3463,74.4187,36880.0
2019-12-11 09:50:00,92.52,92.56,92.49,92.49,28940.0,74.4187,74.4508,74.3945,74.3945,28940.0
2019-12-11 09:55:00,92.48,92.54,92.48,92.51,30059.0,74.3865,74.4347,74.3865,74.4106,30059.0
2019-12-11 10:00:00,92.52,92.53,92.37,92.38,65288.0,74.4187,74.4267,74.298,74.306,65288.0
2019-12-11 10:05:00,92.38,92.41,92.34,92.36,29251.0,74.306,74.3302,74.2739,74.29,29251.0
2019-12-11 10:10:00,92.36,92.44,92.35,92.41,39261.0,74.29,74.3543,74.2819,74.3302,39261.0
2019-12-11 10:15:00,92.41,92.41,92.31,92.33,17772.0,74.3302,74.3302,74.2497,74.2658,17772.0
2019-12-11 10:20:00,92.34,92.35,92.26,92.27,39110.0,74.2739,74.2819,74.2095,74.2176,39110.0
2019-12-11 10:25:00,92.27,92.38,92.26,92.33,91184.0,74.2176,74.306,74.2095,74.2658,91184.0
2019-12-11 10:30:00,92.33,92.36,92.28,92.33,144218.0,74.2658,74.29,74.2256,74.2658,144218.0
2019-12-11 10:35:00,92.33,92.33,92.26,92.29,68367.0,74.2658,74.2658,74.2095,74.2337,68367.0
2019-12-11 10:40:00,92.3,92.33,92.25,92.26,21970.0,74.2417,74.2658,74.2015,74.2095,21970.0
2019-12-11 10:45:00,92.27,92.31,92.24,92.28,19696.0,74.2176,74.2497,74.1934,74.2256,19696.0
2019-12-11 10:50:00,92.27,92.29,92.23,92.25,28981.0,74.2176,74.2337,74.1854,74.2015,28981.0
2019-12-11 10:55:00,92.25,92.28,92.22,92.23,14045.0,74.2015,74.2256,74.1773,74.1854,14045.0
2019-12-11 11:00:00,92.22,92.25,92.18,92.21,23519.0,74.1773,74.2015,74.1452,74.1693,23519.0
2019-12-11 11:05:00,92.21,92.24,92.16,92.18,14261.0,74.1693,74.1934,74.1291,74.1452,14261.0
2019-12-11 11:10:00,92.18,92.19,92.08,92.11,27296.0,74.1452,74.1532,74.0647,74.0889,27296.0
2019-12-11 11:15:00,92.12,92.12,92.03,92.07,32721.0,74.0969,74.0969,74.0245,74.0567,32721.0
2019-12-11 11:20:00,92.08,92.11,92.07,92.1,33859.0,74.0647,74.0889,74.0567,74.0808,33859.0
2019-12-11 11:25:00,92.09,92.13,92.06,92.06,51860.0,74.0728,74.105,74.0486,74.0486,51860.0
2019-12-11 11:30:00,92.06,92.1,92.01,92.02,24531.0,74.0486,74.0808,74.0084,74.0165,24531.0
2019-12-11 11:35:00,92.02,92.03,91.99,92.01,31398.0,74.0165,74.0245,73.9923,74.0084,31398.0
2019-12-11 11:40:00,92.01,92.03,91.98,92.01,25122.0,74.0084,74.0245,73.9843,74.0084,25122.0
2019-12-11 11:45:00,92.0,92.06,91.97,92.05,24609.0,74.0004,74.0486,73.9763,74.0406,24609.0
2019-12-11 11:50:00,92.05,92.09,92.04,92.04,52865.0,74.0406,74.0728,74.0326,74.0326,52865.0
2019-12-11 11:55:00,92.05,92.06,91.85,91.9,59313.0,74.0406,74.0486,73.8797,73.92,59313.0
2019-12-11 12:00:00,91.89,91.89,91.77,91.83,35098.0,73.9119,73.9119,73.8154,73.8636,35098.0
2019-12-11 12:05:00,91.83,91.87,91.82,91.87,12278.0,73.8636,73.8958,73.8556,73.8958,12278.0
2019-12-11 12:10:00,91.84,91.85,91.76,91.78,6555.0,73.8717,73.8797,73.8073,73.8234,6555.0
2019-12-11 12:15:00,91.77,91.83,91.76,91.82,18837.0,73.8154,73.8636,73.8073,73.8556,18837.0
2019-12-11 12:20:00,91.82,91.84,91.8,91.82,14325.0,73.8556,73.8717,73.8395,73.8556,14325.0
2019-12-11 12:25:00,91.81,91.81,91.74,91.77,23081.0,73.8476,73.8476,73.7913,73.8154,23081.0
2019-12-11 12:30:00,91.78,91.79,91.74,91.78,15399.0,73.8234,73.8315,73.7913,73.8234,15399.0
2019-12-11 12:35:00,91.77,91.8,91.74,91.74,27585.0,73.8154,73.8395,73.7913,73.7913,27585.0
2019-12-11 12:40:00,91.75,91.75,91.67,91.68,18529.0,73.7993,73.7993,73.735,73.743,18529.0
2019-12-11 12:45:00,91.69,91.7,91.66,91.68,26736.0,73.751,73.7591,73.7269,73.743,26736.0
2019-12-11 12:50:00,91.69,91.69,91.63,91.64,33364.0,73.751,73.751,73.7028,73.7108,33364.0
2019-12-11 12:55:00,91.65,91.68,91.63,91.66,35077.0,73.7189,73.743,73.7028,73.7269,35077.0
2019-12-11 13:00:00,91.66,91.71,91.64,91.67,43024.0,73.7269,73.7671,73.7108,73.735,43024.0
2019-12-11 13:05:00,91.69,91.69,91.64,91.65,27260.0,73.751,73.751,73.7108,73.7189,27260.0
2019-12-11 13:10:00,91.65,91.65,91.61,91.64,30686.0,73.7189,73.7189,73.6867,73.7108,30686.0
2019-12-11 13:15:00,91.64,91.65,91.53,91.54,21955.0,73.7108,73.7189,73.6223,73.6304,21955.0
2019-12-11 13:20:00,91.55,91.55,91.41,91.42,52623.0,73.6384,73.6384,73.5258,73.5339,52623.0
2019-12-11 13:25:00,91.42,91.43,91.33,91.33,40592.0,73.5339,73.5419,73.4615,73.4615,40592.0
2019-12-11 13:30:00,91.34,91.36,91.28,91.35,373192.0,73.4695,73.4856,73.4213,73.4776,373192.0
2019-12-11 13:35:00,91.35,91.4,91.32,91.37,248645.0,73.4776,73.5178,73.4534,73.4936,248645.0
2019-12-11 13:40:00,91.38,91.43,91.35,91.36,126907.0,73.5017,73.5419,73.4776,73.4856,126907.0
2019-12-11 13:45:00,91.35,91.37,91.29,91.36,95070.0,73.4776,73.4936,73.4293,73.4856,95070.0
2019-12-11 13:50:00,91.36,91.37,91.32,91.33,69504.0,73.4856,73.4936,73.4534,73.4615,69504.0
2019-12-11 13:55:00,91.32,91.7,91.32,91.7,57132.0,73.4534,73.7591,73.4534,73.7591,57132.0
2019-12-11 14:00:00,91.64,91.67,91.43,91.6,92541.0,73.7108,73.735,73.5419,73.6786,92541.0
2019-12-11 14:05:00,91.61,91.67,91.56,91.57,49172.0,73.6867,73.735,73.6465,73.6545,49172.0
2019-12-11 14:10:00,91.57,91.67,91.57,91.67,125829.0,73.6545,73.735,73.6545,73.735,125829.0
2019-12-11 14:15:00,91.67,91.76,91.67,91.76,53220.0,73.735,73.8073,73.735,73.8073,53220.0
2019-12-11 14:20:00,91.75,91.89,91.74,91.83,73619.0,73.7993,73.9119,73.7913,73.8636,73619.0
2019-12-11 14:25:00,91.82,91.84,91.74,91.83,61724.0,73.8556,73.8717,73.7913,73.8636,61724.0
2019-12-11 14:30:00,91.84,91.84,91.74,91.75,59960.0,73.8717,73.8717,73.7913,73.7993,59960.0
2019-12-11 14:35:00,91.75,91.79,91.73,91.78,82708.0,73.7993,73.8315,73.7832,73.8234,82708.0
2019-12-11 14:40:00,91.78,91.8,91.68,91.71,47802.0,73.8234,73.8395,73.743,73.7671,47802.0
2019-12-11 14:45:00,91.71,91.77,91.63,91.77,71328.0,73.7671,73.8154,73.7028,73.8154,71328.0
2019-12-11 14:50:00,91.76,91.79,91.74,91.78,86013.0,73.8073,73.8315,73.7913,73.8234,86013.0
2019-12-11 14:55:00,91.78,91.81,91.78,91.79,175854.0,73.8234,73.8476,73.8234,73.8315,175854.0
2019-12-11 15:00:00,91.8,91.81,91.69,91.7,40114.0,73.8395,73.8476,73.751,73.7591,40114.0
2019-12-11 15:05:00,91.7,91.76,91.7,91.75,33122.0,73.7591,73.8073,73.7591,73.7993,33122.0
2019-12-11 15:10:00,91.75,91.75,91.63,91.64,26105.0,73.7993,73.7993,73.7028,73.7108,26105.0
2019-12-11 15:15:00,91.62,91.64,91.55,91.58,17267.0,73.6947,73.7108,73.6384,73.6626,17267.0
2019-12-11 15:20:00,91.57,91.61,91.54,91.55,42933.0,73.6545,73.6867,73.6304,73.6384,42933.0
2019-12-11 15:25:00,91.55,91.61,91.53,91.57,63717.0,73.6384,73.6867,73.6223,73.6545,63717.0
2019-12-11 15:30:00,91.58,91.7,91.57,91.69,84684.0,73.6626,73.7591,73.6545,73.751,84684.0
2019-12-11 15:35:00,91.7,91.71,91.61,91.62,46091.0,73.7591,73.7671,73.6867,73.6947,46091.0
2019-12-11 15:40:00,91.62,91.62,91.45,91.45,48535.0,73.6947,73.6947,73.558,73.558,48535.0
2019-12-11 15:45:00,91.45,91.49,91.39,91.39,204447.0,73.558,73.5902,73.5097,73.5097,204447.0
2019-12-11 15:50:00,91.4,91.62,91.4,91.61,330093.0,73.5178,73.6947,73.5178,73.6867,330093.0
2019-12-11 15:55:00,91.61,91.62,91.53,91.59,170282.0,73.6867,73.6947,73.6223,73.6706,170282.0
2019-12-12 09:30:00,91.58,91.65,91.47,91.5,116183.0,73.6626,73.7189,73.5741,73.5982,116183.0
2019-12-12 09:35:00,91.52,91.91,91.52,91.84,138223.0,73.6143,73.928,73.6143,73.8717,138223.0
2019-12-12 09:40:00,91.84,91.85,91.71,91.75,44110.0,73.8717,73.8797,73.7671,73.7993,44110.0
2019-12-12 09:45:00,91.75,91.8,91.59,91.68,95397.0,73.7993,73.8395,73.6706,73.743,95397.0
2019-12-12 09:50:00,91.68,91.75,91.63,91.67,46668.0,73.743,73.7993,73.7028,73.735,46668.0
2019-12-12 09:55:00,91.69,91.7,91.62,91.69,102096.0,73.751,73.7591,73.6947,73.751,102096.0
2019-12-12 10:00:00,91.7,91.76,91.64,91.66,100059.0,73.7591,73.8073,73.7108,73.7269,100059.0
2019-12-12 10:05:00,91.65,91.7,91.44,91.44,54511.0,73.7189,73.7591,73.55,73.55,54511.0
2019-12-12 10:10:00,91.44,91.57,91.38,91.45,246912.0,73.55,73.6545,73.5017,73.558,246912.0
2019-12-12 10:15:00,91.46,91.46,91.29,91.3,129592.0,73.566,73.566,73.4293,73.4373,129592.0
2019-12-12 10:20:00,91.3,91.33,91.23,91.32,176652.0,73.4373,73.4615,73.381,73.4534,176652.0
2019-12-12 10:25:00,91.33,91.33,91.19,91.24,65227.0,73.4615,73.4615,73.3489,73.3891,65227.0
2019-12-12 10:30:00,91.24,91.24,91.15,91.22,33779.0,73.3891,73.3891,73.3167,73.373,33779.0
2019-12-12 10:35:00,91.21,91.24,91.18,91.2,63756.0,73.3649,73.3891,73.3408,73.3569,63756.0
2019-12-12 10:40:00,91.19,91.2,90.97,90.99,109231.0,73.3489,73.3569,73.1719,73.188,109231.0
2019-12-12 10:45:00,90.99,91.04,90.85,90.88,74383.0,73.188,73.2282,73.0754,73.0995,74383.0
2019-12-12 10:50:00,90.9,91.11,90.89,91.1,275647.0,73.1156,73.2845,73.1076,73.2765,275647.0
2019-12-12 10:55:00,91.11,91.19,91.01,91.02,104368.0,73.2845,73.3489,73.2041,73.2121,104368.0
2019-12-12 11:00:00,91.03,91.12,90.98,90.99,89352.0,73.2202,73.2926,73.1799,73.188,89352.0
2019-12-12 11:05:00,90.98,91.1,90.96,91.04,90289.0,73.1799,73.2765,73.1639,73.2282,90289.0
2019-12-12 11:10:00,91.03,91.06,90.86,90.89,54558.0,73.2202,73.2443,73.0834,73.1076,54558.0
2019-12-12 11:15:00,90.88,90.9,90.76,90.79,52646.0,73.0995,73.1156,73.003,73.0271,52646.0
2019-12-12 11:20:00,90.79,90.79,90.59,90.62,57216.0,73.0271,73.0271,72.8663,72.8904,57216.0
2019-12-12 11:25:00,90.61,90.73,90.59,90.68,121926.0,72.8823,72.9789,72.8663,72.9386,121926.0
2019-12-12 11:30:00,90.68,90.74,90.55,90.56,45868.0,72.9386,72.9869,72.8341,72.8421,45868.0
2019-12-12 11:35:00,90.56,90.57,90.45,90.52,95545.0,72.8421,72.8502,72.7536,72.8099,95545.0
2019-12-12 11:40:00,90.52,90.52,90.44,90.49,56001.0,72.8099,72.8099,72.7456,72.7858,56001.0
2019-12-12 11:45:00,90.48,90.49,90.41,90.42,37118.0,72.7778,72.7858,72.7215,72.7295,37118.0
2019-12-12 11:50:00,90.42,90.43,90.27,90.27,358828.0,72.7295,72.7376,72.6089,72.6089,358828.0
2019-12-12 11:55:00,90.27,90.41,90.21,90.38,137930.0,72.6089,72.7215,72.5606,72.6973,137930.0
2019-12-12 12:00:00,90.38,90.39,90.22,90.24,94738.0,72.6973,72.7054,72.5686,72.5847,94738.0
2019-12-12 12:05:00,90.24,90.33,90.24,90.3,28968.0,72.5847,72.6571,72.5847,72.633,28968.0
2019-12-12 12:10:00,90.3,90.36,90.29,90.31,33920.0,72.633,72.6813,72.6249,72.641,33920.0
2019-12-12 12:15:00,90.32,90.36,90.24,90.31,37909.0,72.6491,72.6813,72.5847,72.641,37909.0
2019-12-12 12:20:00,90.33,90.38,90.31,90.35,33188.0,72.6571,72.6973,72.641,72.6732,33188.0
2019-12-12 12:25:00,90.35,90.43,90.35,90.4,40881.0,72.6732,72.7376,72.6732,72.7134,40881.0
2019-12-12 12:30:00,90.39,90.53,90.39,90.5,43207.0,72.7054,72.818,72.7054,72.7939,43207.0
2019-12-12 12:35:00,90.49,90.56,90.47,90.56,30274.0,72.7858,72.8421,72.7697,72.8421,30274.0
2019-12-12 12:40:00,90.56,90.61,90.54,90.57,47846.0,72.8421,72.8823,72.826,72.8502,47846.0
2019-12-12 12:45:00,90.58,90.66,90.58,90.62,47753.0,72.8582,72.9226,72.8582,72.8904,47753.0
2019-12-12 12:50:00,90.61,90.65,90.58,90.61,63594.0,72.8823,72.9145,72.8582,72.8823,63594.0
2019-12-12 12:55:00,90.61,90.62,90.54,90.55,40009.0,72.8823,72.8904,72.826,72.8341,40009.0
2019-12-12 13:00:00,90.55,90.67,90.54,90.67,53308.0,72.8341,72.9306,72.826,72.9306,53308.0
2019-12-12 13:05:00,90.67,90.71,90.65,90.66,38225.0,72.9306,72.9628,72.9145,72.9226,38225.0
2019-12-12 13:10:00,90.66,90.69,90.62,90.65,39687.0,72.9226,72.9467,72.8904,72.9145,39687.0
2019-12-12 13:15:00,90.66,90.71,90.65,90.71,54560.0,72.9226,72.9628,72.9145,72.9628,54560.0
2019-12-12 13:20:00,90.7,90.7,90.61,90.68,48470.0,72.9547,72.9547,72.8823,72.9386,48470.0
2019-12-12 13:25:00,90.67,90.69,90.65,90.66,21518.0,72.9306,72.9467,72.9145,72.9226,21518.0
2019-12-12 13:30:00,90.66,90.66,90.58,90.6,33006.0,72.9226,72.9226,72.8582,72.8743,33006.0
2019-12-12 13:35:00,90.6,90.62,90.59,90.61,12920.0,72.8743,72.8904,72.8663,72.8823,12920.0
2019-12-12 13:40:00,90.61,90.61,90.57,90.58,22634.0,72.8823,72.8823,72.8502,72.8582,22634.0
2019-12-12 13:45:00,90.57,90.57,90.48,90.49,30325.0,72.8502,72.8502,72.7778,72.7858,30325.0
2019-12-12 13:50:00,90.49,90.5,90.46,90.47,64345.0,72.7858,72.7939,72.7617,72.7697,64345.0
2019-12-12 13:55:00,90.46,90.5,90.43,90.5,34872.0,72.7617,72.7939,72.7376,72.7939,34872.0
2019-12-12 14:00:00,90.5,90.5,90.4,90.4,27216.0,72.7939,72.7939,72.7134,72.7134,27216.0
2019-12-12 14:05:00,90.4,90.42,90.37,90.38,21157.0,72.7134,72.7295,72.6893,72.6973,21157.0
2019-12-12 14:10:00,90.37,90.43,90.32,90.36,25911.0,72.6893,72.7376,72.6491,72.6813,25911.0
2019-12-12 14:15:00,90.36,90.41,90.35,90.39,36967.0,72.6813,72.7215,72.6732,72.7054,36967.0
2019-12-12 14:20:00,90.39,90.43,90.38,90.4,42447.0,72.7054,72.7376,72.6973,72.7134,42447.0
2019-12-12 14:25:00,90.4,90.46,90.39,90.39,69194.0,72.7134,72.7617,72.7054,72.7054,69194.0
2019-12-12 14:30:00,90.39,90.73,90.36,90.48,326749.0,72.7054,72.9789,72.6813,72.7778,326749.0
2019-12-12 14:35:00,90.48,90.48,90.32,90.32,101587.0,72.7778,72.7778,72.6491,72.6491,101587.0
2019-12-12 14:40:00,90.32,90.39,90.31,90.33,86215.0,72.6491,72.7054,72.641,72.6571,86215.0
2019-12-12 14:45:00,90.32,90.32,90.22,90.24,90739.0,72.6491,72.6491,72.5686,72.5847,90739.0
2019-12-12 14:50:00,90.25,90.28,90.2,90.28,268687.0,72.5928,72.6169,72.5526,72.6169,268687.0
2019-12-12 14:55:00,90.28,90.31,90.24,90.29,32923.0,72.6169,72.641,72.5847,72.6249,32923.0
2019-12-12 15:00:00,90.28,90.39,90.27,90.36,40857.0,72.6169,72.7054,72.6089,72.6813,40857.0
2019-12-12 15:05:00,90.36,90.49,90.34,90.46,89054.0,72.6813,72.7858,72.6652,72.7617,89054.0
2019-12-12 15:10:00,90.46,90.48,90.32,90.34,163713.0,72.7617,72.7778,72.6491,72.6652,163713.0
2019-12-12 15:15:00,90.34,90.39,90.29,90.37,51843.0,72.6652,72.7054,72.6249,72.6893,51843.0
2019-12-12 15:20:00,90.37,90.39,90.27,90.29,37152.0,72.6893,72.7054,72.6089,72.6249,37152.0
2019-12-12 15:25:00,90.28,90.36,90.27,90.36,26963.0,72.6169,72.6813,72.6089,72.6813,26963.0
2019-12-12 15:30:00,90.36,90.4,90.25,90.29,190751.0,72.6813,72.7134,72.5928,72.6249,190751.0
2019-12-12 15:35:00,90.28,90.41,90.26,90.4,105095.0,72.6169,72.7215,72.6008,72.7134,105095.0
2019-12-12 15:40:00,90.4,90.46,90.35,90.46,139429.0,72.7134,72.7617,72.6732,72.7617,139429.0
2019-12-12 15:45:00,90.46,90.47,90.41,90.43,151188.0,72.7617,72.7697,72.7215,72.7376,151188.0
2019-12-12 15:50:00,90.43,90.49,90.41,90.44,135378.0,72.7376,72.7858,72.7215,72.7456,135378.0
2019-12-12 15:55:00,90.43,90.43,90.31,90.35,239318.0,72.7376,72.7376,72.641,72.6732,239318.0
2019-12-13 09:30:00,90.37,90.66,90.37,90.66,162955.0,72.6893,72.9226,72.6893,72.9226,162955.0
2019-12-13 09:35:00,90.67,90.8,90.64,90.66,158559.0,72.9306,73.0352,72.9065,72.9226,158559.0
2019-12-13 09:40:00,90.66,90.67,90.38,90.38,93069.0,72.9226,72.9306,72.6973,72.6973,93069.0
2019-12-13 09:45:00,90.38,90.42,90.3,90.32,87053.0,72.6973,72.7295,72.633,72.6491,87053.0
2019-12-13 09:50:00,90.32,90.41,90.27,90.37,135026.0,72.6491,72.7215,72.6089,72.6893,135026.0
2019-12-13 09:55:00,90.37,90.39,90.22,90.24,69524.0,72.6893,72.7054,72.5686,72.5847,69524.0
2019-12-13 10:00:00,90.23,90.28,90.08,90.28,110498.0,72.5767,72.6169,72.456,72.6169,110498.0
2019-12-13 10:05:00,90.28,90.3,90.0,90.01,173471.0,72.6169,72.633,72.3917,72.3997,173471.0
2019-12-13 10:10:00,90.02,90.04,89.81,89.85,209085.0,72.4078,72.4239,72.2389,72.271,209085.0
2019-12-13 10:15:00,89.86,89.87,89.75,89.76,177866.0,72.2791,72.2871,72.1906,72.1986,177866.0
2019-12-13 10:20:00,89.75,89.82,89.68,89.71,50328.0,72.1906,72.2469,72.1343,72.1584,50328.0
2019-12-13 10:25:00,89.72,89.92,89.71,89.88,98299.0,72.1665,72.3273,72.1584,72.2952,98299.0
2019-12-13 10:30:00,89.89,89.92,89.8,89.85,146284.0,72.3032,72.3273,72.2308,72.271,146284.0
2019-12-13 10:35:00,89.85,89.97,89.81,89.96,72955.0,72.271,72.3676,72.2389,72.3595,72955.0
2019-12-13 10:40:00,89.95,89.98,89.84,89.88,45368.0,72.3515,72.3756,72.263,72.2952,45368.0
2019-12-13 10:45:00,89.86,89.96,89.85,89.95,49772.0,72.2791,72.3595,72.271,72.3515,49772.0
2019-12-13 10:50:00,89.95,90.04,89.91,90.02,36151.0,72.3515,72.4239,72.3193,72.4078,36151.0
2019-12-13 10:55:00,90.01,90.03,89.93,89.94,128054.0,72.3997,72.4158,72.3354,72.3434,128054.0
2019-12-13 11:00:00,89.94,89.99,89.92,89.94,46576.0,72.3434,72.3836,72.3273,72.3434,46576.0
2019-12-13 11:05:00,89.95,89.95,89.77,89.9,50300.0,72.3515,72.3515,72.2067,72.3112,50300.0
2019-12-13 11:10:00,89.91,89.92,89.83,89.85,31979.0,72.3193,72.3273,72.2549,72.271,31979.0
2019-12-13 11:15:00,89.86,89.91,89.8,89.88,50451.0,72.2791,72.3193,72.2308,72.2952,50451.0
2019-12-13 11:20:00,89.87,89.87,89.81,89.84,61977.0,72.2871,72.2871,72.2389,72.263,61977.0
2019-12-13 11:25:00,89.84,89.87,89.74,89.77,183292.0,72.263,72.2871,72.1826,72.2067,183292.0
2019-12-13 11:30:00,89.77,89.87,89.75,89.86,94498.0,72.2067,72.2871,72.1906,72.2791,94498.0
2019-12-13 11:35:00,89.85,89.9,89.78,89.79,129167.0,72.271,72.3112,72.2147,72.2228,129167.0
2019-12-13 11:40:00,89.78,89.91,89.77,89.89,71411.0,72.2147,72.3193,72.2067,72.3032,71411.0
2019-12-13 11:45:00,89.9,89.93,89.84,89.86,73323.0,72.3112,72.3354,72.263,72.2791,73323.0
2019-12-13 11:50:00,89.87,89.98,89.86,89.96,57943.0,72.2871,72.3756,72.2791,72.3595,57943.0
2019-12-13 11:55:00,89.95,89.99,89.93,89.94,38517.0,72.3515,72.3836,72.3354,72.3434,38517.0
2019-12-13 12:00:00,89.94,89.97,89.91,89.95,41002.0,72.3434,72.3676,72.3193,72.3515,41002.0
2019-12-13 12:05:00,89.94,89.96,89.92,89.93,60219.0,72.3434,72.3595,72.3273,72.3354,60219.0
2019-12-13 12:10:00,89.93,90.01,89.93,89.95,26478.0,72.3354,72.3997,72.3354,72.3515,26478.0
2019-12-13 12:15:00,89.94,89.94,89.87,89.94,62434.0,72.3434,72.3434,72.2871,72.3434,62434.0
2019-12-13 12:20:00,89.94,89.95,89.9,89.93,32335.0,72.3434,72.3515,72.3112,72.3354,32335.0
2019-12-13 12:25:00,89.93,89.96,89.88,89.91,27470.0,72.3354,72.3595,72.2952,72.3193,27470.0
2019-12-13 12:30:00,89.91,89.93,89.86,89.9,36198.0,72.3193,72.3354,72.2791,72.3112,36198.0
2019-12-13 12:35:00,89.9,89.93,89.87,89.88,22528.0,72.3112,72.3354,72.2871,72.2952,22528.0
2019-12-13 12:40:00,89.88,89.93,89.87,89.89,23209.0,72.2952,72.3354,72.2871,72.3032,23209.0
2019-12-13 12:45:00,89.9,89.9,89.88,89.9,26260.0,72.3112,72.3112,72.2952,72.3112,26260.0
2019-12-13 12:50:00,89.89,89.91,89.86,89.87,117571.0,72.3032,72.3193,72.2791,72.2871,117571.0
2019-12-13 12:55:00,89.87,89.97,89.86,89.96,34554.0,72.2871,72.3676,72.2791,72.3595,34554.0
2019-12-13 13:00:00,89.96,90.11,89.96,90.1,49905.0,72.3595,72.4802,72.3595,72.4721,49905.0
2019-12-13 13:05:00,90.11,90.12,90.08,90.11,29018.0,72.4802,72.4882,72.456,72.4802,29018.0
2019-12-13 13:10:00,90.11,90.11,90.04,90.05,38644.0,72.4802,72.4802,72.4239,72.4319,38644.0
2019-12-13 13:15:00,90.05,90.07,89.99,89.99,22147.0,72.4319,72.448,72.3836,72.3836,22147.0
2019-12-13 13:20:00,89.99,90.01,89.91,89.92,56509.0,72.3836,72.3997,72.3193,72.3273,56509.0
2019-12-13 13:25:00,89.91,89.92,89.84,89.85,36349.0,72.3193,72.3273,72.263,72.271,36349.0
2019-12-13 13:30:00,89.85,89.9,89.84,89.86,32792.0,72.271,72.3112,72.263,72.2791,32792.0
2019-12-13 13:35:00,89.85,89.88,89.82,89.84,31015.0,72.271,72.2952,72.2469,72.263,31015.0
2019-12-13 13:40:00,89.86,89.87,89.82,89.85,43673.0,72.2791,72.2871,72.2469,72.271,43673.0
2019-12-13 13:45:00,89.84,89.86,89.8,89.81,95029.0,72.263,72.2791,72.2308,72.2389,95029.0
2019-12-13 13:50:00,89.81,89.83,89.78,89.81,54651.0,72.2389,72.2549,72.2147,72.2389,54651.0
2019-12-13 13:55:00,89.82,89.86,89.8,89.86,35352.0,72.2469,72.2791,72.2308,72.2791,35352.0
2019-12-13 14:00:00,89.86,89.87,89.81,89.84,25322.0,72.2791,72.2871,72.2389,72.263,25322.0
2019-12-13 14:05:00,89.84,89.86,89.82,89.84,33446.0,72.263,72.2791,72.2469,72.263,33446.0
2019-12-13 14:10:00,89.84,89.87,89.83,89.85,23529.0,72.263,72.2871,72.2549,72.271,23529.0
2019-12-13 14:15:00,89.85,89.87,89.83,89.85,21421.0,72.271,72.2871,72.2549,72.271,21421.0
2019-12-13 14:20:00,89.85,89.9,89.83,89.85,30980.0,72.271,72.3112,72.2549,72.271,30980.0
2019-12-13 14:25:00,89.84,89.89,89.84,89.86,48822.0,72.263,72.3032,72.263,72.2791,48822.0
2019-12-13 14:30:00,89.86,89.95,89.85,89.94,79221.0,72.2791,72.3515,72.271,72.3434,79221.0
2019-12-13 14:35:00,89.95,89.95,89.91,89.93,31526.0,72.3515,72.3515,72.3193,72.3354,31526.0
2019-12-13 14:40:00,89.93,89.94,89.91,89.93,42918.0,72.3354,72.3434,72.3193,72.3354,42918.0
2019-12-13 14:45:00,89.94,89.99,89.92,89.98,44243.0,72.3434,72.3836,72.3273,72.3756,44243.0
2019-12-13 14:50:00,89.97,89.99,89.95,89.99,26855.0,72.3676,72.3836,72.3515,72.3836,26855.0
2019-12-13 14:55:00,90.0,90.01,89.96,89.98,36344.0,72.3917,72.3997,72.3595,72.3756,36344.0
2019-12-13 15:00:00,89.98,90.05,89.98,90.03,46844.0,72.3756,72.4319,72.3756,72.4158,46844.0
2019-12-13 15:05:00,90.03,90.05,90.0,90.02,75066.0,72.4158,72.4319,72.3917,72.4078,75066.0
2019-12-13 15:10:00,90.03,90.09,90.01,90.04,45610.0,72.4158,72.4641,72.3997,72.4239,45610.0
2019-12-13 15:15:00,90.04,90.08,90.01,90.08,99169.0,72.4239,72.456,72.3997,72.456,99169.0
2019-12-13 15:20:00,90.07,90.08,90.03,90.04,102788.0,72.448,72.456,72.4158,72.4239,102788.0
2019-12-13 15:25:00,90.04,90.04,89.94,89.96,209845.0,72.4239,72.4239,72.3434,72.3595,209845.0
2019-12-13 15:30:00,89.96,90.0,89.93,89.96,111381.0,72.3595,72.3917,72.3354,72.3595,111381.0
2019-12-13 15:35:00,89.96,90.01,89.93,89.97,56727.0,72.3595,72.3997,72.3354,72.3676,56727.0
2019-12-13 15:40:00,89.98,90.01,89.96,90.01,63808.0,72.3756,72.3997,72.3595,72.3997,63808.0
2019-12-13 15:45:00,90.0,90.07,89.96,90.05,222212.0,72.3917,72.448,72.3595,72.4319,222212.0
2019-12-13 15:50:00,90.06,90.23,90.06,90.21,193422.0,72.4399,72.5767,72.4399,72.5606,193422.0
2019-12-13 15:55:00,90.21,90.41,90.18,90.34,420115.0,72.5606,72.7215,72.5365,72.6652,420115.0
2019-12-16 09:30:00,90.61,90.69,90.43,90.49,165616.0,72.8823,72.9467,72.7376,72.7858,165616.0
2019-12-16 09:35:00,90.47,90.47,90.34,90.36,66091.0,72.7697,72.7697,72.6652,72.6813,66091.0
2019-12-16 09:40:00,90.35,90.37,90.25,90.29,73952.0,72.6732,72.6893,72.5928,72.6249,73952.0
2019-12-16 09:45:00,90.29,90.32,90.11,90.11,71759.0,72.6249,72.6491,72.4802,72.4802,71759.0
2019-12-16 09:50:00,90.11,90.19,90.11,90.17,97931.0,72.4802,72.5445,72.4802,72.5284,97931.0
2019-12-16 09:55:00,90.17,90.22,90.05,90.07,65063.0,72.5284,72.5686,72.4319,72.448,65063.0
2019-12-16 10:00:00,90.07,90.16,90.02,90.15,76317.0,72.448,72.5204,72.4078,72.5123,76317.0
2019-12-16 10:05:00,90.13,90.22,90.12,90.17,32135.0,72.4962,72.5686,72.4882,72.5284,32135.0
2019-12-16 10:10:00,90.16,90.16,90.04,90.05,60336.0,72.5204,72.5204,72.4239,72.4319,60336.0
2019-12-16 10:15:00,90.05,90.09,89.98,90.02,334743.0,72.4319,72.4641,72.3756,72.4078,334743.0
2019-12-16 10:20:00,90.02,90.11,90.0,90.11,147558.0,72.4078,72.4802,72.3917,72.4802,147558.0
2019-12-16 10:25:00,90.11,90.13,90.01,90.04,94164.0,72.4802,72.4962,72.3997,72.4239,94164.0
2019-12-16 10:30:00,90.03,90.08,90.0,90.02,83277.0,72.4158,72.456,72.3917,72.4078,83277.0
2019-12-16 10:35:00,90.01,90.1,89.99,90.09,80688.0,72.3997,72.4721,72.3836,72.4641,80688.0
2019-12-16 10:40:00,90.09,90.29,90.09,90.24,110483.0,72.4641,72.6249,72.4641,72.5847,110483.0
2019-12-16 10:45:00,90.24,90.25,90.16,90.18,27801.0,72.5847,72.5928,72.5204,72.5365,27801.0
2019-12-16 10:50:00,90.18,90.38,90.18,90.36,75750.0,72.5365,72.6973,72.5365,72.6813,75750.0
2019-12-16 10:55:00,90.36,90.38,90.31,90.32,50839.0,72.6813,72.6973,72.641,72.6491,50839.0
2019-12-16 11:00:00,90.33,90.33,90.24,90.25,24008.0,72.6571,72.6571,72.5847,72.5928,24008.0
2019-12-16 11:05:00,90.24,90.31,90.22,90.25,26453.0,72.5847,72.641,72.5686,72.5928,26453.0
2019-12-16 11:10:00,90.26,90.35,90.25,90.33,130004.0,72.6008,72.6732,72.5928,72.6571,130004.0
2019-12-16 11:15:00,90.32,90.32,90.28,90.3,22312.0,72.6491,72.6491,72.6169,72.633,22312.0
2019-12-16 11:20:00,90.29,90.3,90.26,90.29,19078.0,72.6249,72.633,72.6008,72.6249,19078.0
2019-12-16 11:25:00,90.29,90.37,90.28,90.35,37777.0,72.6249,72.6893,72.6169,72.6732,37777.0
2019-12-16 11:30:00,90.35,90.35,90.27,90.29,21065.0,72.6732,72.6732,72.6089,72.6249,21065.0
2019-12-16 11:35:00,90.29,90.33,90.27,90.31,195092.0,72.6249,72.6571,72.6089,72.641,195092.0
2019-12-16 11:40:00,90.32,90.39,90.31,90.38,41259.0,72.6491,72.7054,72.641,72.6973,41259.0
2019-12-16 11:45:00,90.39,90.49,90.39,90.45,40897.0,72.7054,72.7858,72.7054,72.7536,40897.0
2019-12-16 11:50:00,90.45,90.52,90.44,90.47,37577.0,72.7536,72.8099,72.7456,72.7697,37577.0
2019-12-16 11:55:00,90.45,90.55,90.45,90.51,34927.0,72.7536,72.8341,72.7536,72.8019,34927.0
2019-12-16 12:00:00,90.51,90.51,90.44,90.48,34434.0,72.8019,72.8019,72.7456,72.7778,34434.0
2019-12-16 12:05:00,90.47,90.48,90.41,90.45,18988.0,72.7697,72.7778,72.7215,72.7536,18988.0
2019-12-16 12:10:00,90.46,90.5,90.43,90.5,35871.0,72.7617,72.7939,72.7376,72.7939,35871.0
2019-12-16 12:15:00,90.5,90.54,90.48,90.51,30018.0,72.7939,72.826,72.7778,72.8019,30018.0
2019-12-16 12:20:00,90.51,90.53,90.49,90.5,33223.0,72.8019,72.818,72.7858,72.7939,33223.0
2019-12-16 12:25:00,90.49,90.51,90.37,90.38,33881.0,72.7858,72.8019,72.6893,72.6973,33881.0
2019-12-16 12:30:00,90.38,90.39,90.29,90.38,51684.0,72.6973,72.7054,72.6249,72.6973,51684.0
2019-12-16 12:35:00,90.37,90.38,90.31,90.31,35219.0,72.6893,72.6973,72.641,72.641,35219.0
2019-12-16 12:40:00,90.32,90.35,90.28,90.33,15872.0,72.6491,72.6732,72.6169,72.6571,15872.0
2019-12-16 12:45:00,90.34,90.35,90.28,90.3,19310.0,72.6652,72.6732,72.6169,72.633,19310.0
2019-12-16 12:50:00,90.29,90.37,90.28,90.34,18840.0,72.6249,72.6893,72.6169,72.6652,18840.0
2019-12-16 12:55:00,90.34,90.37,90.32,90.34,17970.0,72.6652,72.6893,72.6491,72.6652,17970.0
2019-12-16 13:00:00,90.35,90.38,90.31,90.35,21351.0,72.6732,72.6973,72.641,72.6732,21351.0
2019-12-16 13:05:00,90.36,90.38,90.36,90.36,15511.0,72.6813,72.6973,72.6813,72.6813,15511.0
2019-12-16 13:10:00,90.36,90.36,90.31,90.32,12482.0,72.6813,72.6813,72.641,72.6491,12482.0
2019-12-16 13:15:00,90.33,90.36,90.32,90.32,22049.0,72.6571,72.6813,72.6491,72.6491,22049.0
2019-12-16 13:20:00,90.33,90.4,90.33,90.39,17200.0,72.6571,72.7134,72.6571,72.7054,17200.0
2019-12-16 13:25:00,90.39,90.44,90.39,90.44,21843.0,72.7054,72.7456,72.7054,72.7456,21843.0
2019-12-16 13:30:00,90.43,90.48,90.42,90.48,23563.0,72.7376,72.7778,72.7295,72.7778,23563.0
2019-12-16 13:35:00,90.47,90.47,90.39,90.45,17718.0,72.7697,72.7697,72.7054,72.7536,17718.0
2019-12-16 13:40:00,90.44,90.46,90.4,90.46,13205.0,72.7456,72.7617,72.7134,72.7617,13205.0
2019-12-16 13:45:00,90.45,90.52,90.45,90.51,19113.0,72.7536,72.8099,72.7536,72.8019,19113.0
2019-12-16 13:50:00,90.52,90.54,90.51,90.53,16347.0,72.8099,72.826,72.8019,72.818,16347.0
2019-12-16 13:55:00,90.53,90.56,90.51,90.55,40238.0,72.818,72.8421,72.8019,72.8341,40238.0
2019-12-16 14:00:00,90.56,90.62,90.56,90.61,30801.0,72.8421,72.8904,72.8421,72.8823,30801.0
2019-12-16 14:05:00,90.62,90.67,90.58,90.63,59914.0,72.8904,72.9306,72.8582,72.8984,59914.0
2019-12-16 14:10:00,90.63,90.66,90.61,90.62,36386.0,72.8984,72.9226,72.8823,72.8904,36386.0
2019-12-16 14:15:00,90.62,90.62,90.57,90.59,23325.0,72.8904,72.8904,72.8502,72.8663,23325.0
2019-12-16 14:20:00,90.59,90.64,90.55,90.6,33082.0,72.8663,72.9065,72.8341,72.8743,33082.0
2019-12-16 14:25:00,90.59,90.64,90.58,90.63,60184.0,72.8663,72.9065,72.8582,72.8984,60184.0
2019-12-16 14:30:00,90.62,90.67,90.62,90.66,25278.0,72.8904,72.9306,72.8904,72.9226,25278.0
2019-12-16 14:35:00,90.66,90.67,90.6,90.66,29192.0,72.9226,72.9306,72.8743,72.9226,29192.0
2019-12-16 14:40:00,90.66,90.69,90.64,90.67,19983.0,72.9226,72.9467,72.9065,72.9306,19983.0
2019-12-16 14:45:00,90.68,90.75,90.66,90.72,33065.0,72.9386,72.9949,72.9226,72.9708,33065.0
2019-12-16 14:50:00,90.72,90.75,90.7,90.72,56065.0,72.9708,72.9949,72.9547,72.9708,56065.0
2019-12-16 14:55:00,90.72,90.82,90.71,90.81,109614.0,72.9708,73.0513,72.9628,73.0432,109614.0
2019-12-16 15:00:00,90.8,90.83,90.76,90.83,124149.0,73.0352,73.0593,73.003,73.0593,124149.0
2019-12-16 15:05:00,90.83,90.86,90.79,90.82,42861.0,73.0593,73.0834,73.0271,73.0513,42861.0
2019-12-16 15:10:00,90.81,90.88,90.81,90.83,48915.0,73.0432,73.0995,73.0432,73.0593,48915.0
2019-12-16 15:15:00,90.83,90.87,90.82,90.87,43736.0,73.0593,73.0915,73.0513,73.0915,43736.0
2019-12-16 15:20:00,90.86,90.96,90.84,90.95,48894.0,73.0834,73.1639,73.0673,73.1558,48894.0
2019-12-16 15:25:00,90.94,90.96,90.93,90.96,35213.0,73.1478,73.1639,73.1397,73.1639,35213.0
2019-12-16 15:30:00,90.96,91.04,90.93,91.02,85006.0,73.1639,73.2282,73.1397,73.2121,85006.0
2019-12-16 15:35:00,91.01,91.15,91.01,91.13,50755.0,73.2041,73.3167,73.2041,73.3006,50755.0
2019-12-16 15:40:00,91.13,91.13,91.07,91.09,67395.0,73.3006,73.3006,73.2523,73.2684,67395.0
2019-12-16 15:45:00,91.09,91.14,91.06,91.14,158005.0,73.2684,73.3086,73.2443,73.3086,158005.0
2019-12-16 15:50:00,91.14,91.2,91.05,91.06,127984.0,73.3086,73.3569,73.2363,73.2443,127984.0
2019-12-16 15:55:00,91.05,91.06,90.96,91.01,334777.0,73.2363,73.2443,73.1639,73.2041,334777.0
2019-12-17 09:30:00,91.22,91.32,91.11,91.17,76975.0,73.373,73.4534,73.2845,73.3328,76975.0
2019-12-17 09:35:00,91.18,91.28,91.07,91.08,43199.0,73.3408,73.4213,73.2523,73.2604,43199.0
2019-12-17 09:40:00,91.09,91.14,91.02,91.04,46946.0,73.2684,73.3086,73.2121,73.2282,46946.0
2019-12-17 09:45:00,91.03,91.03,90.76,90.88,256907.0,73.2202,73.2202,73.003,73.0995,256907.0
2019-12-17 09:50:00,90.87,90.91,90.78,90.82,121169.0,73.0915,73.1236,73.0191,73.0513,121169.0
2019-12-17 09:55:00,90.84,90.86,90.76,90.79,128330.0,73.0673,73.0834,73.003,73.0271,128330.0
2019-12-17 10:00:00,90.78,90.96,90.76,90.94,39920.0,73.0191,73.1639,73.003,73.1478,39920.0
2019-12-17 10:05:00,90.95,90.95,90.86,90.9,60688.0,73.1558,73.1558,73.0834,73.1156,60688.0
2019-12-17 10:10:00,90.89,90.91,90.76,90.79,55148.0,73.1076,73.1236,73.003,73.0271,55148.0
2019-12-17 10:15:00,90.79,90.89,90.72,90.87,48684.0,73.0271,73.1076,72.9708,73.0915,48684.0
2019-12-17 10:20:00,90.86,90.93,90.83,90.91,28378.0,73.0834,73.1397,73.0593,73.1236,28378.0
2019-12-17 10:25:00,90.9,90.96,90.89,90.95,55808.0,73.1156,73.1639,73.1076,73.1558,55808.0
2019-12-17 10:30:00,90.96,90.98,90.79,90.81,59830.0,73.1639,73.1799,73.0271,73.0432,59830.0
2019-12-17 10:35:00,90.81,90.87,90.77,90.87,68659.0,73.0432,73.0915,73.011,73.0915,68659.0
2019-12-17 10:40:00,90.87,90.87,90.79,90.8,32895.0,73.0915,73.0915,73.0271,73.0352,32895.0
2019-12-17 10:45:00,90.79,90.85,90.77,90.77,33012.0,73.0271,73.0754,73.011,73.011,33012.0
2019-12-17 10:50:00,90.77,90.78,90.62,90.63,73580.0,73.011,73.0191,72.8904,72.8984,73580.0
2019-12-17 10:55:00,90.64,90.66,90.51,90.52,98208.0,72.9065,72.9226,72.8019,72.8099,98208.0
2019-12-17 11:00:00,90.52,90.57,90.51,90.56,75735.0,72.8099,72.8502,72.8019,72.8421,75735.0
2019-12-17 11:05:00,90.56,90.56,90.51,90.51,81378.0,72.8421,72.8421,72.8019,72.8019,81378.0
2019-12-17 11:10:00,90.51,90.55,90.45,90.52,97637.0,72.8019,72.8341,72.7536,72.8099,97637.0
2019-12-17 11:15:00,90.52,90.58,90.48,90.48,86725.0,72.8099,72.8582,72.7778,72.7778,86725.0
2019-12-17 11:20:00,90.48,90.53,90.47,90.5,61606.0,72.7778,72.818,72.7697,72.7939,61606.0
2019-12-17 11:25:00,90.5,90.55,90.49,90.5,40713.0,72.7939,72.8341,72.7858,72.7939,40713.0
2019-12-17 11:30:00,90.5,90.51,90.46,90.47,26004.0,72.7939,72.8019,72.7617,72.7697,26004.0
2019-12-17 11:35:00,90.47,90.58,90.43,90.51,737099.0,72.7697,72.8582,72.7376,72.8019,737099.0
2019-12-17 11:40:00,90.51,90.54,90.47,90.52,47306.0,72.8019,72.826,72.7697,72.8099,47306.0
2019-12-17 11:45:00,90.51,90.56,90.51,90.55,22984.0,72.8019,72.8421,72.8019,72.8341,22984.0
2019-12-17 11:50:00,90.55,90.63,90.53,90.62,54276.0,72.8341,72.8984,72.818,72.8904,54276.0
2019-12-17 11:55:00,90.62,90.62,90.57,90.6,23432.0,72.8904,72.8904,72.8502,72.8743,23432.0
2019-12-17 12:00:00,90.64,90.67,90.62,90.66,34826.0,72.9065,72.9306,72.8904,72.9226,34826.0
2019-12-17 12:05:00,90.66,90.69,90.63,90.64,52714.0,72.9226,72.9467,72.8984,72.9065,52714.0
2019-12-17 12:10:00,90.63,90.65,90.6,90.6,23473.0,72.8984,72.9145,72.8743,72.8743,23473.0
2019-12-17 12:15:00,90.61,90.67,90.6,90.65,32828.0,72.8823,72.9306,72.8743,72.9145,32828.0
2019-12-17 12:20:00,90.65,90.68,90.63,90.66,13165.0,72.9145,72.9386,72.8984,72.9226,13165.0
2019-12-17 12:25:00,90.66,90.67,90.63,90.65,17450.0,72.9226,72.9306,72.8984,72.9145,17450.0
2019-12-17 12:30:00,90.65,90.65,90.51,90.52,63426.0,72.9145,72.9145,72.8019,72.8099,63426.0
2019-12-17 12:35:00,90.53,90.55,90.49,90.54,14344.0,72.818,72.8341,72.7858,72.826,14344.0
2019-12-17 12:40:00,90.55,90.58,90.53,90.56,14256.0,72.8341,72.8582,72.818,72.8421,14256.0
2019-12-17 12:45:00,90.55,90.57,90.52,90.52,23777.0,72.8341,72.8502,72.8099,72.8099,23777.0
2019-12-17 12:50:00,90.52,90.53,90.47,90.49,17893.0,72.8099,72.818,72.7697,72.7858,17893.0
2019-12-17 12:55:00,90.5,90.53,90.49,90.52,12196.0,72.7939,72.818,72.7858,72.8099,12196.0
2019-12-17 13:00:00,90.51,90.51,90.43,90.45,43398.0,72.8019,72.8019,72.7376,72.7536,43398.0
2019-12-17 13:05:00,90.45,90.45,90.35,90.35,108522.0,72.7536,72.7536,72.6732,72.6732,108522.0
2019-12-17 13:10:00,90.35,90.38,90.29,90.37,88550.0,72.6732,72.6973,72.6249,72.6893,88550.0
2019-12-17 13:15:00,90.38,90.4,90.36,90.37,17942.0,72.6973,72.7134,72.6813,72.6893,17942.0
2019-12-17 13:20:00,90.36,90.36,90.28,90.31,17946.0,72.6813,72.6813,72.6169,72.641,17946.0
2019-12-17 13:25:00,90.32,90.33,90.28,90.28,20464.0,72.6491,72.6571,72.6169,72.6169,20464.0
2019-12-17 13:30:00,90.28,90.28,90.15,90.16,93330.0,72.6169,72.6169,72.5123,72.5204,93330.0
2019-12-17 13:35:00,90.17,90.26,90.16,90.25,24393.0,72.5284,72.6008,72.5204,72.5928,24393.0
2019-12-17 13:40:00,90.25,90.26,90.22,90.22,155265.0,72.5928,72.6008,72.5686,72.5686,155265.0
2019-12-17 13:45:00,90.22,90.27,90.21,90.22,18876.0,72.5686,72.6089,72.5606,72.5686,18876.0
2019-12-17 13:50:00,90.22,90.22,90.15,90.17,29423.0,72.5686,72.5686,72.5123,72.5284,29423.0
2019-12-17 13:55:00,90.16,90.18,90.15,90.16,42035.0,72.5204,72.5365,72.5123,72.5204,42035.0
2019-12-17 14:00:00,90.16,90.18,90.04,90.04,58792.0,72.5204,72.5365,72.4239,72.4239,58792.0
2019-12-17 14:05:00,90.04,90.09,90.02,90.09,36721.0,72.4239,72.4641,72.4078,72.4641,36721.0
2019-12-17 14:10:00,90.09,90.1,90.05,90.06,60955.0,72.4641,72.4721,72.4319,72.4399,60955.0
2019-12-17 14:15:00,90.05,90.11,90.01,90.09,63870.0,72.4319,72.4802,72.3997,72.4641,63870.0
2019-12-17 14:20:00,90.09,90.1,90.03,90.04,30236.0,72.4641,72.4721,72.4158,72.4239,30236.0
2019-12-17 14:25:00,90.04,90.09,90.03,90.04,22259.0,72.4239,72.4641,72.4158,72.4239,22259.0
2019-12-17 14:30:00,90.04,90.13,90.04,90.11,22407.0,72.4239,72.4962,72.4239,72.4802,22407.0
2019-12-17 14:35:00,90.12,90.13,90.07,90.12,26609.0,72.4882,72.4962,72.448,72.4882,26609.0
2019-12-17 14:40:00,90.12,90.14,90.11,90.13,29353.0,72.4882,72.5043,72.4802,72.4962,29353.0
2019-12-17 14:45:00,90.12,90.29,90.11,90.27,73077.0,72.4882,72.6249,72.4802,72.6089,73077.0
2019-12-17 14:50:00,90.26,90.29,90.24,90.25,41318.0,72.6008,72.6249,72.5847,72.5928,41318.0
2019-12-17 14:55:00,90.25,90.27,90.23,90.25,19882.0,72.5928,72.6089,72.5767,72.5928,19882.0
2019-12-17 15:00:00,90.24,90.25,90.15,90.17,181408.0,72.5847,72.5928,72.5123,72.5284,181408.0
2019-12-17 15:05:00,90.17,90.2,90.16,90.18,78770.0,72.5284,72.5526,72.5204,72.5365,78770.0
2019-12-17 15:10:00,90.17,90.18,90.14,90.15,33856.0,72.5284,72.5365,72.5043,72.5123,33856.0
2019-12-17 15:15:00,90.16,90.2,90.12,90.18,96105.0,72.5204,72.5526,72.4882,72.5365,96105.0
2019-12-17 15:20:00,90.19,90.25,90.18,90.25,81566.0,72.5445,72.5928,72.5365,72.5928,81566.0
2019-12-17 15:25:00,90.24,90.26,90.2,90.2,91325.0,72.5847,72.6008,72.5526,72.5526,91325.0
2019-12-17 15:30:00,90.2,90.26,90.18,90.2,60762.0,72.5526,72.6008,72.5365,72.5526,60762.0
2019-12-17 15:35:00,90.21,90.23,90.19,90.2,31024.0,72.5606,72.5767,72.5445,72.5526,31024.0
2019-12-17 15:40:00,90.21,90.24,90.12,90.13,87201.0,72.5606,72.5847,72.4882,72.4962,87201.0
2019-12-17 15:45:00,90.12,90.14,90.02,90.04,125601.0,72.4882,72.5043,72.4078,72.4239,125601.0
2019-12-17 15:50:00,90.04,90.06,89.99,90.02,203095.0,72.4239,72.4399,72.3836,72.4078,203095.0
2019-12-17 15:55:00,90.02,90.15,89.99,90.15,457393.0,72.4078,72.5123,72.3836,72.5123,457393.0
2019-12-18 09:30:00,89.22,89.64,89.22,89.57,130442.0,72.525,72.8664,72.525,72.8095,130442.0
2019-12-18 09:35:00,89.58,89.79,89.58,89.68,87462.0,72.8177,72.9884,72.8177,72.8989,87462.0
2019-12-18 09:40:00,89.68,89.71,89.57,89.61,72271.0,72.8989,72.9233,72.8095,72.842,72271.0
2019-12-18 09:45:00,89.61,89.66,89.35,89.35,205779.0,72.842,72.8827,72.6307,72.6307,205779.0
2019-12-18 09:50:00,89.34,89.46,89.31,89.43,136110.0,72.6226,72.7201,72.5982,72.6957,136110.0
2019-12-18 09:55:00,89.43,89.51,89.36,89.39,151322.0,72.6957,72.7608,72.6388,72.6632,151322.0
2019-12-18 10:00:00,89.38,89.53,89.33,89.53,114902.0,72.6551,72.777,72.6144,72.777,114902.0
2019-12-18 10:05:00,89.52,89.56,89.5,89.51,24360.0,72.7689,72.8014,72.7526,72.7608,24360.0
2019-12-18 10:10:00,89.5,89.63,89.48,89.58,51367.0,72.7526,72.8583,72.7364,72.8177,51367.0
2019-12-18 10:15:00,89.58,89.6,89.52,89.58,52741.0,72.8177,72.8339,72.7689,72.8177,52741.0
2019-12-18 10:20:00,89.58,89.65,89.57,89.59,47572.0,72.8177,72.8746,72.8095,72.8258,47572.0
2019-12-18 10:25:00,89.6,89.61,89.48,89.58,163039.0,72.8339,72.842,72.7364,72.8177,163039.0
2019-12-18 10:30:00,89.57,89.67,89.52,89.65,90435.0,72.8095,72.8908,72.7689,72.8746,90435.0
2019-12-18 10:35:00,89.65,89.75,89.63,89.75,48850.0,72.8746,72.9558,72.8583,72.9558,48850.0
2019-12-18 10:40:00,89.75,89.85,89.71,89.84,44074.0,72.9558,73.0371,72.9233,73.029,44074.0
2019-12-18 10:45:00,89.85,89.89,89.81,89.83,68120.0,73.0371,73.0696,73.0046,73.0209,68120.0
2019-12-18 10:50:00,89.81,89.87,89.79,89.83,30468.0,73.0046,73.0534,72.9884,73.0209,30468.0
2019-12-18 10:55:00,89.84,89.84,89.72,89.74,66896.0,73.029,73.029,72.9315,72.9477,66896.0
2019-12-18 11:00:00,89.75,89.77,89.71,89.73,27429.0,72.9558,72.9721,72.9233,72.9396,27429.0
2019-12-18 11:05:00,89.73,89.77,89.72,89.76,23704.0,72.9396,72.9721,72.9315,72.964,23704.0
2019-12-18 11:10:00,89.76,89.77,89.71,89.73,47732.0,72.964,72.9721,72.9233,72.9396,47732.0
2019-12-18 11:15:00,89.73,89.87,89.73,89.84,30293.0,72.9396,73.0534,72.9396,73.029,30293.0
2019-12-18 11:20:00,89.83,89.84,89.77,89.82,35573.0,73.0209,73.029,72.9721,73.0127,35573.0
2019-12-18 11:25:00,89.83,89.87,89.82,89.83,22252.0,73.0209,73.0534,73.0127,73.0209,22252.0
2019-12-18 11:30:00,89.82,89.87,89.8,89.85,33217.0,73.0127,73.0534,72.9965,73.0371,33217.0
2019-12-18 11:35:00,89.84,89.86,89.79,89.86,29044.0,73.029,73.0453,72.9884,73.0453,29044.0
2019-12-18 11:40:00,89.87,89.95,89.84,89.94,36986.0,73.0534,73.1184,73.029,73.1103,36986.0
2019-12-18 11:45:00,89.94,89.95,89.89,89.9,26035.0,73.1103,73.1184,73.0696,73.0778,26035.0
2019-12-18 11:50:00,89.89,90.0,89.89,89.97,48641.0,73.0696,73.1591,73.0696,73.1347,48641.0
2019-12-18 11:55:00,89.98,90.08,89.97,90.06,49316.0,73.1428,73.2241,73.1347,73.2078,49316.0
2019-12-18 12:00:00,90.08,90.1,90.04,90.1,68516.0,73.2241,73.2404,73.1916,73.2404,68516.0
2019-12-18 12:05:00,90.09,90.14,90.06,90.13,80477.0,73.2322,73.2729,73.2078,73.2647,80477.0
2019-12-18 12:10:00,90.12,90.12,90.08,90.11,37634.0,73.2566,73.2566,73.2241,73.2485,37634.0
2019-12-18 12:15:00,90.11,90.16,90.08,90.13,31689.0,73.2485,73.2891,73.2241,73.2647,31689.0
2019-12-18 12:20:00,90.12,90.12,90.06,90.09,19160.0,73.2566,73.2566,73.2078,73.2322,19160.0
2019-12-18 12:25:00,90.08,90.13,90.06,90.13,31107.0,73.2241,73.2647,73.2078,73.2647,31107.0
2019-12-18 12:30:00,90.14,90.15,90.11,90.12,27423.0,73.2729,73.281,73.2485,73.2566,27423.0
2019-12-18 12:35:00,90.12,90.2,90.11,90.19,28386.0,73.2566,73.3216,73.2485,73.3135,28386.0
2019-12-18 12:40:00,90.18,90.21,90.14,90.14,50298.0,73.3054,73.3298,73.2729,73.2729,50298.0
2019-12-18 12:45:00,90.14,90.24,90.14,90.23,22926.0,73.2729,73.3542,73.2729,73.346,22926.0
2019-12-18 12:50:00,90.24,90.32,90.23,90.32,30258.0,73.3542,73.4192,73.346,73.4192,30258.0
2019-12-18 12:55:00,90.31,90.32,90.27,90.28,17379.0,73.4111,73.4192,73.3785,73.3867,17379.0
2019-12-18 13:00:00,90.28,90.36,90.27,90.36,31397.0,73.3867,73.4517,73.3785,73.4517,31397.0
2019-12-18 13:05:00,90.36,90.36,90.33,90.34,43639.0,73.4517,73.4517,73.4273,73.4354,43639.0
2019-12-18 13:10:00,90.34,90.34,90.28,90.32,57920.0,73.4354,73.4354,73.3867,73.4192,57920.0
2019-12-18 13:15:00,90.32,90.33,90.27,90.31,36667.0,73.4192,73.4273,73.3785,73.4111,36667.0
2019-12-18 13:20:00,90.32,90.36,90.25,90.26,41755.0,73.4192,73.4517,73.3623,73.3704,41755.0
2019-12-18 13:25:00,90.26,90.31,90.25,90.29,47027.0,73.3704,73.4111,73.3623,73.3948,47027.0
2019-12-18 13:30:00,90.29,90.35,90.28,90.34,43151.0,73.3948,73.4436,73.3867,73.4354,43151.0
2019-12-18 13:35:00,90.34,90.4,90.33,90.4,52014.0,73.4354,73.4842,73.4273,73.4842,52014.0
2019-12-18 13:40:00,90.39,90.42,90.38,90.4,55375.0,73.4761,73.5005,73.468,73.4842,55375.0
2019-12-18 13:45:00,90.41,90.43,90.37,90.37,47670.0,73.4923,73.5086,73.4598,73.4598,47670.0
2019-12-18 13:50:00,90.38,90.39,90.34,90.39,36836.0,73.468,73.4761,73.4354,73.4761,36836.0
2019-12-18 13:55:00,90.4,90.42,90.36,90.42,54503.0,73.4842,73.5005,73.4517,73.5005,54503.0
2019-12-18 14:00:00,90.41,90.43,90.38,90.43,91000.0,73.4923,73.5086,73.468,73.5086,91000.0
2019-12-18 14:05:00,90.43,90.46,90.41,90.41,66744.0,73.5086,73.533,73.4923,73.4923,66744.0
2019-12-18 14:10:00,90.41,90.43,90.36,90.37,18163.0,73.4923,73.5086,73.4517,73.4598,18163.0
2019-12-18 14:15:00,90.37,90.39,90.34,90.37,21980.0,73.4598,73.4761,73.4354,73.4598,21980.0
2019-12-18 14:20:00,90.37,90.4,90.34,90.39,22334.0,73.4598,73.4842,73.4354,73.4761,22334.0
2019-12-18 14:25:00,90.39,90.42,90.37,90.38,31621.0,73.4761,73.5005,73.4598,73.468,31621.0
2019-12-18 14:30:00,90.38,90.41,90.35,90.41,40325.0,73.468,73.4923,73.4436,73.4923,40325.0
2019-12-18 14:35:00,90.4,90.42,90.34,90.35,32135.0,73.4842,73.5005,73.4354,73.4436,32135.0
2019-12-18 14:40:00,90.35,90.43,90.32,90.43,36619.0,73.4436,73.5086,73.4192,73.5086,36619.0
2019-12-18 14:45:00,90.43,90.46,90.39,90.4,50721.0,73.5086,73.533,73.4761,73.4842,50721.0
2019-12-18 14:50:00,90.4,90.41,90.34,90.35,60139.0,73.4842,73.4923,73.4354,73.4436,60139.0
2019-12-18 14:55:00,90.35,90.38,90.34,90.37,126693.0,73.4436,73.468,73.4354,73.4598,126693.0
2019-12-18 15:00:00,90.38,90.47,90.37,90.42,186358.0,73.468,73.5411,73.4598,73.5005,186358.0
2019-12-18 15:05:00,90.41,90.44,90.39,90.44,28624.0,73.4923,73.5167,73.4761,73.5167,28624.0
2019-12-18 15:10:00,90.44,90.44,90.37,90.42,90268.0,73.5167,73.5167,73.4598,73.5005,90268.0
2019-12-18 15:15:00,90.41,90.46,90.4,90.45,85416.0,73.4923,73.533,73.4842,73.5249,85416.0
2019-12-18 15:20:00,90.46,90.48,90.45,90.48,72279.0,73.533,73.5492,73.5249,73.5492,72279.0
2019-12-18 15:25:00,90.48,90.49,90.44,90.48,167461.0,73.5492,73.5574,73.5167,73.5492,167461.0
2019-12-18 15:30:00,90.48,90.52,90.4,90.41,130652.0,73.5492,73.5818,73.4842,73.4923,130652.0
2019-12-18 15:35:00,90.41,90.47,90.36,90.47,63652.0,73.4923,73.5411,73.4517,73.5411,63652.0
2019-12-18 15:40:00,90.47,90.5,90.37,90.38,49633.0,73.5411,73.5655,73.4598,73.468,49633.0
2019-12-18 15:45:00,90.38,90.39,90.32,90.37,107592.0,73.468,73.4761,73.4192,73.4598,107592.0
2019-12-18 15:50:00,90.37,90.38,90.29,90.3,165995.0,73.4598,73.468,73.3948,73.4029,165995.0
2019-12-18 15:55:00,90.31,90.36,90.27,90.28,385792.0,73.4111,73.4517,73.3785,73.3867,385792.0
2019-12-19 09:30:00,90.23,90.34,90.13,90.32,79363.0,73.346,73.4354,73.2647,73.4192,79363.0
2019-12-19 09:35:00,90.31,90.48,90.24,90.4,67865.0,73.4111,73.5492,73.3542,73.4842,67865.0
2019-12-19 09:40:00,90.41,90.53,90.38,90.38,59254.0,73.4923,73.5899,73.468,73.468,59254.0
2019-12-19 09:45:00,90.38,90.5,90.36,90.48,50145.0,73.468,73.5655,73.4517,73.5492,50145.0
2019-12-19 09:50:00,90.48,90.57,90.46,90.51,39594.0,73.5492,73.6224,73.533,73.5736,39594.0
2019-12-19 09:55:00,90.5,90.66,90.48,90.65,33761.0,73.5655,73.6956,73.5492,73.6874,33761.0
2019-12-19 10:00:00,90.66,90.7,90.55,90.61,40166.0,73.6956,73.7281,73.6061,73.6549,40166.0
2019-12-19 10:05:00,90.6,90.68,90.56,90.67,50271.0,73.6468,73.7118,73.6143,73.7037,50271.0
2019-12-19 10:10:00,90.68,90.73,90.64,90.64,32449.0,73.7118,73.7525,73.6793,73.6793,32449.0
2019-12-19 10:15:00,90.64,90.65,90.54,90.62,47170.0,73.6793,73.6874,73.598,73.6631,47170.0
2019-12-19 10:20:00,90.6,90.65,90.59,90.61,43429.0,73.6468,73.6874,73.6387,73.6549,43429.0
2019-12-19 10:25:00,90.61,90.69,90.59,90.69,28737.0,73.6549,73.72,73.6387,73.72,28737.0
2019-12-19 10:30:00,90.7,90.75,90.65,90.71,43692.0,73.7281,73.7687,73.6874,73.7362,43692.0
2019-12-19 10:35:00,90.71,90.72,90.63,90.72,738383.0,73.7362,73.7443,73.6712,73.7443,738383.0
2019-12-19 10:40:00,90.71,90.82,90.71,90.77,95086.0,73.7362,73.8256,73.7362,73.785,95086.0
2019-12-19 10:45:00,90.76,90.78,90.69,90.71,77081.0,73.7769,73.7931,73.72,73.7362,77081.0
2019-12-19 10:50:00,90.71,90.77,90.68,90.77,27560.0,73.7362,73.785,73.7118,73.785,27560.0
2019-12-19 10:55:00,90.77,90.81,90.75,90.78,41466.0,73.785,73.8175,73.7687,73.7931,41466.0
2019-12-19 11:00:00,90.78,90.8,90.73,90.73,58362.0,73.7931,73.8094,73.7525,73.7525,58362.0
2019-12-19 11:05:00,90.73,90.75,90.7,90.74,35707.0,73.7525,73.7687,73.7281,73.7606,35707.0
2019-12-19 11:10:00,90.75,90.8,90.74,90.78,61719.0,73.7687,73.8094,73.7606,73.7931,61719.0
2019-12-19 11:15:00,90.79,90.83,90.77,90.83,61513.0,73.8012,73.8338,73.785,73.8338,61513.0
2019-12-19 11:20:00,90.83,90.93,90.83,90.89,38638.0,73.8338,73.915,73.8338,73.8825,38638.0
2019-12-19 11:25:00,90.9,90.91,90.84,90.84,55383.0,73.8907,73.8988,73.8419,73.8419,55383.0
2019-12-19 11:30:00,90.85,90.91,90.84,90.89,23822.0,73.85,73.8988,73.8419,73.8825,23822.0
2019-12-19 11:35:00,90.89,90.89,90.83,90.83,22358.0,73.8825,73.8825,73.8338,73.8338,22358.0
2019-12-19 11:40:00,90.83,90.84,90.8,90.81,19378.0,73.8338,73.8419,73.8094,73.8175,19378.0
2019-12-19 11:45:00,90.8,90.86,90.78,90.82,32664.0,73.8094,73.8581,73.7931,73.8256,32664.0
2019-12-19 11:50:00,90.82,90.87,90.82,90.84,81876.0,73.8256,73.8663,73.8256,73.8419,81876.0
2019-12-19 11:55:00,90.84,90.86,90.83,90.84,60684.0,73.8419,73.8581,73.8338,73.8419,60684.0
2019-12-19 12:00:00,90.85,90.88,90.82,90.87,38747.0,73.85,73.8744,73.8256,73.8663,38747.0
2019-12-19 12:05:00,90.86,90.97,90.85,90.97,22528.0,73.8581,73.9476,73.85,73.9476,22528.0
2019-12-19 12:10:00,90.97,90.97,90.91,90.92,25085.0,73.9476,73.9476,73.8988,73.9069,25085.0
2019-12-19 12:15:00,90.93,90.94,90.89,90.94,27997.0,73.915,73.9232,73.8825,73.9232,27997.0
2019-12-19 12:20:00,90.94,90.96,90.9,90.92,37779.0,73.9232,73.9394,73.8907,73.9069,37779.0
2019-12-19 12:25:00,90.93,90.95,90.9,90.95,26938.0,73.915,73.9313,73.8907,73.9313,26938.0
2019-12-19 12:30:00,90.95,90.98,90.94,90.98,27770.0,73.9313,73.9557,73.9232,73.9557,27770.0
2019-12-19 12:35:00,90.97,91.01,90.97,90.97,25989.0,73.9476,73.9801,73.9476,73.9476,25989.0
2019-12-19 12:40:00,90.98,90.99,90.94,90.94,33032.0,73.9557,73.9638,73.9232,73.9232,33032.0
2019-12-19 12:45:00,90.95,90.97,90.93,90.94,20016.0,73.9313,73.9476,73.915,73.9232,20016.0
2019-12-19 12:50:00,90.94,90.99,90.94,90.97,41257.0,73.9232,73.9638,73.9232,73.9476,41257.0
2019-12-19 12:55:00,90.97,91.0,90.96,90.97,22856.0,73.9476,73.9719,73.9394,73.9476,22856.0
2019-12-19 13:00:00,90.97,90.99,90.96,90.98,15399.0,73.9476,73.9638,73.9394,73.9557,15399.0
2019-12-19 13:05:00,90.98,90.99,90.91,90.94,22202.0,73.9557,73.9638,73.8988,73.9232,22202.0
2019-12-19 13:10:00,90.93,90.94,90.89,90.91,17807.0,73.915,73.9232,73.8825,73.8988,17807.0
2019-12-19 13:15:00,90.9,90.98,90.9,90.9,18743.0,73.8907,73.9557,73.8907,73.8907,18743.0
2019-12-19 13:20:00,90.91,90.91,90.84,90.86,26509.0,73.8988,73.8988,73.8419,73.8581,26509.0
2019-12-19 13:25:00,90.87,90.88,90.84,90.86,14981.0,73.8663,73.8744,73.8419,73.8581,14981.0
2019-12-19 13:30:00,90.87,90.87,90.82,90.86,28559.0,73.8663,73.8663,73.8256,73.8581,28559.0
2019-12-19 13:35:00,90.86,90.97,90.86,90.94,43257.0,73.8581,73.9476,73.8581,73.9232,43257.0
2019-12-19 13:40:00,90.95,90.98,90.93,90.95,21048.0,73.9313,73.9557,73.915,73.9313,21048.0
2019-12-19 13:45:00,90.96,90.99,90.95,90.97,14282.0,73.9394,73.9638,73.9313,73.9476,14282.0
2019-12-19 13:50:00,90.97,91.0,90.96,90.98,13618.0,73.9476,73.9719,73.9394,73.9557,13618.0
2019-12-19 13:55:00,90.98,91.04,90.98,91.01,16365.0,73.9557,74.0045,73.9557,73.9801,16365.0
2019-12-19 14:00:00,91.01,91.03,90.99,91.03,87947.0,73.9801,73.9963,73.9638,73.9963,87947.0
2019-12-19 14:05:00,91.02,91.03,90.96,90.96,33038.0,73.9882,73.9963,73.9394,73.9394,33038.0
2019-12-19 14:10:00,90.97,90.98,90.91,90.91,14640.0,73.9476,73.9557,73.8988,73.8988,14640.0
2019-12-19 14:15:00,90.92,90.95,90.91,90.95,29722.0,73.9069,73.9313,73.8988,73.9313,29722.0
2019-12-19 14:20:00,90.95,91.03,90.93,91.02,209158.0,73.9313,73.9963,73.915,73.9882,209158.0
2019-12-19 14:25:00,91.01,91.02,90.95,91.0,64119.0,73.9801,73.9882,73.9313,73.9719,64119.0
2019-12-19 14:30:00,91.0,91.0,90.95,90.97,44067.0,73.9719,73.9719,73.9313,73.9476,44067.0
2019-12-19 14:35:00,90.97,91.03,90.96,91.02,24110.0,73.9476,73.9963,73.9394,73.9882,24110.0
2019-12-19 14:40:00,91.03,91.06,91.02,91.05,18669.0,73.9963,74.0207,73.9882,74.0126,18669.0
2019-12-19 14:45:00,91.06,91.06,91.0,91.03,41071.0,74.0207,74.0207,73.9719,73.9963,41071.0
2019-12-19 14:50:00,91.02,91.03,90.98,91.0,46085.0,73.9882,73.9963,73.9557,73.9719,46085.0
2019-12-19 14:55:00,91.0,91.04,90.99,91.03,28015.0,73.9719,74.0045,73.9638,73.9963,28015.0
2019-12-19 15:00:00,91.03,91.05,91.01,91.04,31925.0,73.9963,74.0126,73.9801,74.0045,31925.0
2019-12-19 15:05:00,91.04,91.05,91.0,91.03,16867.0,74.0045,74.0126,73.9719,73.9963,16867.0
2019-12-19 15:10:00,91.02,91.03,90.97,90.97,29958.0,73.9882,73.9963,73.9476,73.9476,29958.0
2019-12-19 15:15:00,90.97,91.0,90.95,91.0,59249.0,73.9476,73.9719,73.9313,73.9719,59249.0
2019-12-19 15:20:00,91.0,91.03,90.96,90.97,25117.0,73.9719,73.9963,73.9394,73.9476,25117.0
2019-12-19 15:25:00,90.98,91.0,90.95,90.98,58476.0,73.9557,73.9719,73.9313,73.9557,58476.0
2019-12-19 15:30:00,90.98,90.99,90.9,90.96,160790.0,73.9557,73.9638,73.8907,73.9394,160790.0
2019-12-19 15:35:00,90.97,91.02,90.94,90.94,65935.0,73.9476,73.9882,73.9232,73.9232,65935.0
2019-12-19 15:40:00,90.95,90.96,90.92,90.96,59770.0,73.9313,73.9394,73.9069,73.9394,59770.0
2019-12-19 15:45:00,90.96,91.0,90.95,91.0,97065.0,73.9394,73.9719,73.9313,73.9719,97065.0
2019-12-19 15:50:00,90.99,91.02,90.97,91.0,77821.0,73.9638,73.9882,73.9476,73.9719,77821.0
2019-12-19 15:55:00,91.0,91.12,91.0,91.07,299769.0,73.9719,74.0695,73.9719,74.0288,299769.0
2019-12-20 09:30:00,91.32,91.49,91.25,91.47,118194.0,74.2321,74.3703,74.1752,74.354,118194.0
2019-12-20 09:35:00,91.47,91.64,91.46,91.63,65837.0,74.354,74.4922,74.3459,74.4841,65837.0
2019-12-20 09:40:00,91.62,91.64,91.52,91.57,93444.0,74.4759,74.4922,74.3946,74.4353,93444.0
2019-12-20 09:45:00,91.57,91.59,91.47,91.56,67119.0,74.4353,74.4515,74.354,74.4272,67119.0
2019-12-20 09:50:00,91.56,91.58,91.47,91.5,56690.0,74.4272,74.4434,74.354,74.3784,56690.0
2019-12-20 09:55:00,91.5,91.52,91.42,91.49,287319.0,74.3784,74.3946,74.3134,74.3703,287319.0
2019-12-20 10:00:00,91.49,91.57,91.47,91.51,40264.0,74.3703,74.4353,74.354,74.3865,40264.0
2019-12-20 10:05:00,91.49,91.5,91.44,91.49,59538.0,74.3703,74.3784,74.3296,74.3703,59538.0
2019-12-20 10:10:00,91.49,91.49,91.39,91.45,101974.0,74.3703,74.3703,74.289,74.3377,101974.0
2019-12-20 10:15:00,91.45,91.47,91.39,91.42,34041.0,74.3377,74.354,74.289,74.3134,34041.0
2019-12-20 10:20:00,91.41,91.49,91.37,91.46,30385.0,74.3052,74.3703,74.2727,74.3459,30385.0
2019-12-20 10:25:00,91.46,91.47,91.43,91.47,22287.0,74.3459,74.354,74.3215,74.354,22287.0
2019-12-20 10:30:00,91.47,91.62,91.47,91.6,46274.0,74.354,74.4759,74.354,74.4597,46274.0
2019-12-20 10:35:00,91.61,91.68,91.57,91.68,62786.0,74.4678,74.5247,74.4353,74.5247,62786.0
2019-12-20 10:40:00,91.67,91.73,91.67,91.72,124284.0,74.5166,74.5653,74.5166,74.5572,124284.0
2019-12-20 10:45:00,91.72,91.77,91.7,91.72,157914.0,74.5572,74.5979,74.541,74.5572,157914.0
2019-12-20 10:50:00,91.72,91.75,91.69,91.73,34037.0,74.5572,74.5816,74.5328,74.5653,34037.0
2019-12-20 10:55:00,91.72,91.78,91.68,91.76,219535.0,74.5572,74.606,74.5247,74.5897,219535.0
2019-12-20 11:00:00,91.76,91.76,91.68,91.7,96139.0,74.5897,74.5897,74.5247,74.541,96139.0
2019-12-20 11:05:00,91.7,91.81,91.68,91.79,82873.0,74.541,74.6304,74.5247,74.6141,82873.0
2019-12-20 11:10:00,91.81,91.84,91.74,91.75,86091.0,74.6304,74.6548,74.5735,74.5816,86091.0
2019-12-20 11:15:00,91.75,91.75,91.64,91.68,117260.0,74.5816,74.5816,74.4922,74.5247,117260.0
2019-12-20 11:20:00,91.68,91.71,91.62,91.62,40468.0,74.5247,74.5491,74.4759,74.4759,40468.0
2019-12-20 11:25:00,91.61,91.65,91.56,91.58,28925.0,74.4678,74.5003,74.4272,74.4434,28925.0
2019-12-20 11:30:00,91.58,91.6,91.53,91.56,65099.0,74.4434,74.4597,74.4028,74.4272,65099.0
2019-12-20 11:35:00,91.56,91.59,91.51,91.53,21307.0,74.4272,74.4515,74.3865,74.4028,21307.0
2019-12-20 11:40:00,91.54,91.55,91.49,91.52,26511.0,74.4109,74.419,74.3703,74.3946,26511.0
2019-12-20 11:45:00,91.52,91.53,91.48,91.52,31436.0,74.3946,74.4028,74.3621,74.3946,31436.0
2019-12-20 11:50:00,91.53,91.55,91.5,91.54,31597.0,74.4028,74.419,74.3784,74.4109,31597.0
2019-12-20 11:55:00,91.54,91.6,91.52,91.59,35970.0,74.4109,74.4597,74.3946,74.4515,35970.0
2019-12-20 12:00:00,91.58,91.6,91.54,91.56,21361.0,74.4434,74.4597,74.4109,74.4272,21361.0
2019-12-20 12:05:00,91.57,91.6,91.56,91.59,16125.0,74.4353,74.4597,74.4272,74.4515,16125.0
2019-12-20 12:10:00,91.59,91.65,91.56,91.65,42944.0,74.4515,74.5003,74.4272,74.5003,42944.0
2019-12-20 12:15:00,91.64,91.69,91.64,91.68,53838.0,74.4922,74.5328,74.4922,74.5247,53838.0
2019-12-20 12:20:00,91.68,91.73,91.67,91.7,59947.0,74.5247,74.5653,74.5166,74.541,59947.0
2019-12-20 12:25:00,91.7,91.71,91.67,91.7,24925.0,74.541,74.5491,74.5166,74.541,24925.0
2019-12-20 12:30:00,91.69,91.73,91.69,91.71,51703.0,74.5328,74.5653,74.5328,74.5491,51703.0
2019-12-20 12:35:00,91.71,91.72,91.68,91.7,30122.0,74.5491,74.5572,74.5247,74.541,30122.0
2019-12-20 12:40:00,91.7,91.72,91.67,91.72,46656.0,74.541,74.5572,74.5166,74.5572,46656.0
2019-12-20 12:45:00,91.72,91.73,91.69,91.69,82390.0,74.5572,74.5653,74.5328,74.5328,82390.0
2019-12-20 12:50:00,91.69,91.7,91.68,91.7,18078.0,74.5328,74.541,74.5247,74.541,18078.0
2019-12-20 12:55:00,91.7,91.71,91.66,91.66,27858.0,74.541,74.5491,74.5084,74.5084,27858.0
2019-12-20 13:00:00,91.67,91.7,91.65,91.7,26252.0,74.5166,74.541,74.5003,74.541,26252.0
2019-12-20 13:05:00,91.7,91.71,91.67,91.68,32009.0,74.541,74.5491,74.5166,74.5247,32009.0
2019-12-20 13:10:00,91.69,91.71,91.68,91.71,29338.0,74.5328,74.5491,74.5247,74.5491,29338.0
2019-12-20 13:15:00,91.7,91.71,91.68,91.7,43854.0,74.541,74.5491,74.5247,74.541,43854.0
2019-12-20 13:20:00,91.7,91.71,91.66,91.69,42284.0,74.541,74.5491,74.5084,74.5328,42284.0
2019-12-20 13:25:00,91.69,91.7,91.66,91.69,24591.0,74.5328,74.541,74.5084,74.5328,24591.0
2019-12-20 13:30:00,91.68,91.71,91.67,91.68,29846.0,74.5247,74.5491,74.5166,74.5247,29846.0
2019-12-20 13:35:00,91.67,91.7,91.66,91.67,16257.0,74.5166,74.541,74.5084,74.5166,16257.0
2019-12-20 13:40:00,91.66,91.7,91.64,91.68,19307.0,74.5084,74.541,74.4922,74.5247,19307.0
2019-12-20 13:45:00,91.67,91.68,91.62,91.65,22241.0,74.5166,74.5247,74.4759,74.5003,22241.0
2019-12-20 13:50:00,91.64,91.66,91.6,91.6,25918.0,74.4922,74.5084,74.4597,74.4597,25918.0
2019-12-20 13:55:00,91.6,91.64,91.59,91.62,19878.0,74.4597,74.4922,74.4515,74.4759,19878.0
2019-12-20 14:00:00,91.62,91.63,91.6,91.62,18638.0,74.4759,74.4841,74.4597,74.4759,18638.0
2019-12-20 14:05:00,91.62,91.63,91.59,91.59,16939.0,74.4759,74.4841,74.4515,74.4515,16939.0
2019-12-20 14:10:00,91.59,91.61,91.57,91.59,23318.0,74.4515,74.4678,74.4353,74.4515,23318.0
2019-12-20 14:15:00,91.59,91.6,91.57,91.59,25213.0,74.4515,74.4597,74.4353,74.4515,25213.0
2019-12-20 14:20:00,91.58,91.59,91.55,91.58,25903.0,74.4434,74.4515,74.419,74.4434,25903.0
2019-12-20 14:25:00,91.58,91.63,91.55,91.63,116416.0,74.4434,74.4841,74.419,74.4841,116416.0
2019-12-20 14:30:00,91.63,91.65,91.61,91.65,77675.0,74.4841,74.5003,74.4678,74.5003,77675.0
2019-12-20 14:35:00,91.65,91.7,91.64,91.69,153160.0,74.5003,74.541,74.4922,74.5328,153160.0
2019-12-20 14:40:00,91.68,91.71,91.65,91.7,218749.0,74.5247,74.5491,74.5003,74.541,218749.0
2019-12-20 14:45:00,91.7,91.72,91.69,91.72,151125.0,74.541,74.5572,74.5328,74.5572,151125.0
2019-12-20 14:50:00,91.72,91.8,91.71,91.76,133445.0,74.5572,74.6222,74.5491,74.5897,133445.0
2019-12-20 14:55:00,91.76,91.77,91.71,91.73,83406.0,74.5897,74.5979,74.5491,74.5653,83406.0
2019-12-20 15:00:00,91.73,91.74,91.7,91.73,90494.0,74.5653,74.5735,74.541,74.5653,90494.0
2019-12-20 15:05:00,91.73,91.76,91.72,91.74,63360.0,74.5653,74.5897,74.5572,74.5735,63360.0
2019-12-20 15:10:00,91.74,91.75,91.65,91.66,82197.0,74.5735,74.5816,74.5003,74.5084,82197.0
2019-12-20 15:15:00,91.66,91.77,91.65,91.77,90789.0,74.5084,74.5979,74.5003,74.5979,90789.0
2019-12-20 15:20:00,91.78,91.85,91.78,91.84,98917.0,74.606,74.6629,74.606,74.6548,98917.0
2019-12-20 15:25:00,91.83,91.88,91.82,91.88,83452.0,74.6466,74.6873,74.6385,74.6873,83452.0
2019-12-20 15:30:00,91.88,91.92,91.87,91.9,127537.0,74.6873,74.7198,74.6791,74.7035,127537.0
2019-12-20 15:35:00,91.89,91.92,91.87,91.87,118937.0,74.6954,74.7198,74.6791,74.6791,118937.0
2019-12-20 15:40:00,91.87,91.97,91.86,91.96,120816.0,74.6791,74.7604,74.671,74.7523,120816.0
2019-12-20 15:45:00,91.96,91.97,91.85,91.85,165671.0,74.7523,74.7604,74.6629,74.6629,165671.0
2019-12-20 15:50:00,91.85,91.87,91.62,91.68,397728.0,74.6629,74.6791,74.4759,74.5247,397728.0
2019-12-20 15:55:00,91.68,91.7,91.63,91.66,329068.0,74.5247,74.541,74.4841,74.5084,329068.0
2019-12-23 09:30:00,92.05,92.05,91.86,91.93,454483.0,74.8255,74.8255,74.671,74.7279,454483.0
2019-12-23 09:35:00,91.93,91.96,91.68,91.69,91329.0,74.7279,74.7523,74.5247,74.5328,91329.0
2019-12-23 09:40:00,91.7,91.7,91.51,91.52,92339.0,74.541,74.541,74.3865,74.3946,92339.0
2019-12-23 09:45:00,91.52,91.62,91.43,91.59,92784.0,74.3946,74.4759,74.3215,74.4515,92784.0
2019-12-23 09:50:00,91.6,91.72,91.59,91.64,144622.0,74.4597,74.5572,74.4515,74.4922,144622.0
2019-12-23 09:55:00,91.64,91.67,91.58,91.6,96666.0,74.4922,74.5166,74.4434,74.4597,96666.0
2019-12-23 10:00:00,91.61,91.62,91.48,91.48,79182.0,74.4678,74.4759,74.3621,74.3621,79182.0
2019-12-23 10:05:00,91.49,91.62,91.47,91.6,47279.0,74.3703,74.4759,74.354,74.4597,47279.0
2019-12-23 10:10:00,91.6,91.6,91.51,91.52,59035.0,74.4597,74.4597,74.3865,74.3946,59035.0
2019-12-23 10:15:00,91.52,91.57,91.49,91.55,27486.0,74.3946,74.4353,74.3703,74.419,27486.0
2019-12-23 10:20:00,91.56,91.66,91.55,91.6,32547.0,74.4272,74.5084,74.419,74.4597,32547.0
2019-12-23 10:25:00,91.59,91.67,91.54,91.67,28745.0,74.4515,74.5166,74.4109,74.5166,28745.0
2019-12-23 10:30:00,91.66,91.76,91.65,91.73,43510.0,74.5084,74.5897,74.5003,74.5653,43510.0
2019-12-23 10:35:00,91.73,91.75,91.67,91.69,35794.0,74.5653,74.5816,74.5166,74.5328,35794.0
2019-12-23 10:40:00,91.69,91.7,91.63,91.65,25064.0,74.5328,74.541,74.4841,74.5003,25064.0
2019-12-23 10:45:00,91.65,91.68,91.61,91.63,17480.0,74.5003,74.5247,74.4678,74.4841,17480.0
2019-12-23 10:50:00,91.63,91.66,91.59,91.64,34670.0,74.4841,74.5084,74.4515,74.4922,34670.0
2019-12-23 10:55:00,91.65,91.71,91.62,91.69,20548.0,74.5003,74.5491,74.4759,74.5328,20548.0
2019-12-23 11:00:00,91.7,91.71,91.59,91.62,28933.0,74.541,74.5491,74.4515,74.4759,28933.0
2019-12-23 11:05:00,91.62,91.62,91.52,91.55,32870.0,74.4759,74.4759,74.3946,74.419,32870.0
2019-12-23 11:10:00,91.55,91.55,91.48,91.49,21704.0,74.419,74.419,74.3621,74.3703,21704.0
2019-12-23 11:15:00,91.49,91.52,91.47,91.48,45503.0,74.3703,74.3946,74.354,74.3621,45503.0
2019-12-23 11:20:00,91.49,91.49,91.43,91.44,75975.0,74.3703,74.3703,74.3215,74.3296,75975.0
2019-12-23 11:25:00,91.45,91.45,91.37,91.41,141815.0,74.3377,74.3377,74.2727,74.3052,141815.0
2019-12-23 11:30:00,91.41,91.45,91.37,91.45,65133.0,74.3052,74.3377,74.2727,74.3377,65133.0
2019-12-23 11:35:00,91.46,91.47,91.39,91.41,39533.0,74.3459,74.354,74.289,74.3052,39533.0
2019-12-23 11:40:00,91.4,91.49,91.4,91.44,34015.0,74.2971,74.3703,74.2971,74.3296,34015.0
2019-12-23 11:45:00,91.44,91.47,91.43,91.45,20116.0,74.3296,74.354,74.3215,74.3377,20116.0
2019-12-23 11:50:00,91.45,91.51,91.44,91.5,25590.0,74.3377,74.3865,74.3296,74.3784,25590.0
2019-12-23 11:55:00,91.49,91.53,91.47,91.51,11246.0,74.3703,74.4028,74.354,74.3865,11246.0
2019-12-23 12:00:00,91.52,91.54,91.48,91.49,47516.0,74.3946,74.4109,74.3621,74.3703,47516.0
2019-12-23 12:05:00,91.5,91.5,91.46,91.47,44321.0,74.3784,74.3784,74.3459,74.354,44321.0
2019-12-23 12:10:00,91.47,91.49,91.45,91.47,16734.0,74.354,74.3703,74.3377,74.354,16734.0
2019-12-23 12:15:00,91.47,91.49,91.46,91.46,25837.0,74.354,74.3703,74.3459,74.3459,25837.0
2019-12-23 12:20:00,91.47,91.48,91.42,91.44,32454.0,74.354,74.3621,74.3134,74.3296,32454.0
2019-12-23 12:25:00,91.44,91.44,91.31,91.32,37298.0,74.3296,74.3296,74.2239,74.2321,37298.0
2019-12-23 12:30:00,91.31,91.36,91.31,91.36,23975.0,74.2239,74.2646,74.2239,74.2646,23975.0
2019-12-23 12:35:00,91.36,91.42,91.36,91.39,17139.0,74.2646,74.3134,74.2646,74.289,17139.0
2019-12-23 12:40:00,91.4,91.44,91.39,91.43,19309.0,74.2971,74.3296,74.289,74.3215,19309.0
2019-12-23 12:45:00,91.42,91.47,91.42,91.44,18704.0,74.3134,74.354,74.3134,74.3296,18704.0
2019-12-23 12:50:00,91.44,91.45,91.43,91.44,21893.0,74.3296,74.3377,74.3215,74.3296,21893.0
2019-12-23 12:55:00,91.44,91.46,91.43,91.45,23756.0,74.3296,74.3459,74.3215,74.3377,23756.0
2019-12-23 13:00:00,91.44,91.46,91.43,91.44,9530.0,74.3296,74.3459,74.3215,74.3296,9530.0
2019-12-23 13:05:00,91.44,91.47,91.42,91.45,43618.0,74.3296,74.354,74.3134,74.3377,43618.0
2019-12-23 13:10:00,91.45,91.47,91.42,91.47,117936.0,74.3377,74.354,74.3134,74.354,117936.0
2019-12-23 13:15:00,91.47,91.47,91.45,91.46,14181.0,74.354,74.354,74.3377,74.3459,14181.0
2019-12-23 13:20:00,91.46,91.46,91.37,91.37,48887.0,74.3459,74.3459,74.2727,74.2727,48887.0
2019-12-23 13:25:00,91.37,91.37,91.3,91.31,59935.0,74.2727,74.2727,74.2158,74.2239,59935.0
2019-12-23 13:30:00,91.31,91.31,91.27,91.29,70738.0,74.2239,74.2239,74.1914,74.2077,70738.0
2019-12-23 13:35:00,91.29,91.3,91.27,91.29,78810.0,74.2077,74.2158,74.1914,74.2077,78810.0
2019-12-23 13:40:00,91.29,91.29,91.22,91.22,51237.0,74.2077,74.2077,74.1508,74.1508,51237.0
2019-12-23 13:45:00,91.22,91.24,91.19,91.21,94836.0,74.1508,74.167,74.1264,74.1426,94836.0
2019-12-23 13:50:00,91.2,91.26,91.2,91.22,80795.0,74.1345,74.1833,74.1345,74.1508,80795.0
2019-12-23 13:55:00,91.22,91.24,91.18,91.19,47759.0,74.1508,74.167,74.1183,74.1264,47759.0
2019-12-23 14:00:00,91.19,91.2,91.13,91.14,46920.0,74.1264,74.1345,74.0776,74.0857,46920.0
2019-12-23 14:05:00,91.14,91.15,91.05,91.07,53392.0,74.0857,74.0939,74.0126,74.0288,53392.0
2019-12-23 14:10:00,91.07,91.12,91.05,91.11,28334.0,74.0288,74.0695,74.0126,74.0614,28334.0
2019-12-23 14:15:00,91.11,91.17,91.09,91.15,31757.0,74.0614,74.1101,74.0451,74.0939,31757.0
2019-12-23 14:20:00,91.15,91.18,91.14,91.14,41570.0,74.0939,74.1183,74.0857,74.0857,41570.0
2019-12-23 14:25:00,91.13,91.2,91.12,91.2,60270.0,74.0776,74.1345,74.0695,74.1345,60270.0
2019-12-23 14:30:00,91.2,91.25,91.18,91.23,63083.0,74.1345,74.1752,74.1183,74.1589,63083.0
2019-12-23 14:35:00,91.22,91.26,91.19,91.26,17346.0,74.1508,74.1833,74.1264,74.1833,17346.0
2019-12-23 14:40:00,91.27,91.29,91.25,91.28,19344.0,74.1914,74.2077,74.1752,74.1996,19344.0
2019-12-23 14:45:00,91.28,91.3,91.25,91.27,25935.0,74.1996,74.2158,74.1752,74.1914,25935.0
2019-12-23 14:50:00,91.28,91.31,91.25,91.28,22379.0,74.1996,74.2239,74.1752,74.1996,22379.0
2019-12-23 14:55:00,91.27,91.3,91.27,91.3,15399.0,74.1914,74.2158,74.1914,74.2158,15399.0
2019-12-23 15:00:00,91.3,91.32,91.18,91.19,26675.0,74.2158,74.2321,74.1183,74.1264,26675.0
2019-12-23 15:05:00,91.19,91.2,91.15,91.19,43385.0,74.1264,74.1345,74.0939,74.1264,43385.0
2019-12-23 15:10:00,91.19,91.22,91.16,91.17,33612.0,74.1264,74.1508,74.102,74.1101,33612.0
2019-12-23 15:15:00,91.16,91.17,91.12,91.15,28631.0,74.102,74.1101,74.0695,74.0939,28631.0
2019-12-23 15:20:00,91.16,91.16,91.09,91.1,49389.0,74.102,74.102,74.0451,74.0532,49389.0
2019-12-23 15:25:00,91.09,91.1,91.06,91.07,28864.0,74.0451,74.0532,74.0207,74.0288,28864.0
2019-12-23 15:30:00,91.08,91.13,91.08,91.11,70950.0,74.037,74.0776,74.037,74.0614,70950.0
2019-12-23 15:35:00,91.12,91.14,91.08,91.09,26845.0,74.0695,74.0857,74.037,74.0451,26845.0
2019-12-23 15:40:00,91.09,91.1,91.01,91.05,59894.0,74.0451,74.0532,73.9801,74.0126,59894.0
2019-12-23 15:45:00,91.05,91.06,91.01,91.04,180519.0,74.0126,74.0207,73.9801,74.0045,180519.0
2019-12-23 15:50:00,91.04,91.07,91.01,91.04,297273.0,74.0045,74.0288,73.9801,74.0045,297273.0
2019-12-23 15:55:00,91.04,91.13,91.04,91.12,288197.0,74.0045,74.0776,74.0045,74.0695,288197.0
2019-12-24 09:30:00,91.33,91.33,91.02,91.14,63898.0,74.2402,74.2402,73.9882,74.0857,63898.0
2019-12-24 09:35:00,91.15,91.25,91.09,91.13,56842.0,74.0939,74.1752,74.0451,74.0776,56842.0
2019-12-24 09:40:00,91.13,91.19,91.0,91.01,49991.0,74.0776,74.1264,73.9719,73.9801,49991.0
2019-12-24 09:45:00,91.01,91.19,91.01,91.17,23122.0,73.9801,74.1264,73.9801,74.1101,23122.0
2019-12-24 09:50:00,91.18,91.25,91.13,91.2,30381.0,74.1183,74.1752,74.0776,74.1345,30381.0
2019-12-24 09:55:00,91.2,91.2,91.03,91.04,32520.0,74.1345,74.1345,73.9963,74.0045,32520.0
2019-12-24 10:00:00,91.05,91.23,91.04,91.2,48086.0,74.0126,74.1589,74.0045,74.1345,48086.0
2019-12-24 10:05:00,91.2,91.25,91.15,91.22,61419.0,74.1345,74.1752,74.0939,74.1508,61419.0
2019-12-24 10:10:00,91.23,91.32,91.23,91.3,117785.0,74.1589,74.2321,74.1589,74.2158,117785.0
2019-12-24 10:15:00,91.3,91.38,91.29,91.36,120767.0,74.2158,74.2808,74.2077,74.2646,120767.0
2019-12-24 10:20:00,91.36,91.37,91.29,91.34,53708.0,74.2646,74.2727,74.2077,74.2483,53708.0
2019-12-24 10:25:00,91.33,91.43,91.3,91.41,25609.0,74.2402,74.3215,74.2158,74.3052,25609.0
2019-12-24 10:30:00,91.42,91.5,91.4,91.43,36131.0,74.3134,74.3784,74.2971,74.3215,36131.0
2019-12-24 10:35:00,91.43,91.47,91.41,91.44,25217.0,74.3215,74.354,74.3052,74.3296,25217.0
2019-12-24 10:40:00,91.45,91.47,91.42,91.44,24215.0,74.3377,74.354,74.3134,74.3296,24215.0
2019-12-24 10:45:00,91.44,91.49,91.43,91.48,20054.0,74.3296,74.3703,74.3215,74.3621,20054.0
2019-12-24 10:50:00,91.47,91.5,91.43,91.49,29464.0,74.354,74.3784,74.3215,74.3703,29464.0
2019-12-24 10:55:00,91.5,91.5,91.37,91.39,15416.0,74.3784,74.3784,74.2727,74.289,15416.0
2019-12-24 11:00:00,91.38,91.43,91.37,91.42,21741.0,74.2808,74.3215,74.2727,74.3134,21741.0
2019-12-24 11:05:00,91.43,91.49,91.41,91.44,26795.0,74.3215,74.3703,74.3052,74.3296,26795.0
2019-12-24 11:10:00,91.45,91.45,91.37,91.42,25744.0,74.3377,74.3377,74.2727,74.3134,25744.0
2019-12-24 11:15:00,91.41,91.46,91.4,91.4,23525.0,74.3052,74.3459,74.2971,74.2971,23525.0
2019-12-24 11:20:00,91.4,91.41,91.36,91.38,32078.0,74.2971,74.3052,74.2646,74.2808,32078.0
2019-12-24 11:25:00,91.39,91.43,91.37,91.42,59663.0,74.289,74.3215,74.2727,74.3134,59663.0
2019-12-24 11:30:00,91.42,91.42,91.34,91.4,65271.0,74.3134,74.3134,74.2483,74.2971,65271.0
2019-12-24 11:35:00,91.4,91.42,91.37,91.38,22624.0,74.2971,74.3134,74.2727,74.2808,22624.0
2019-12-24 11:40:00,91.38,91.45,91.37,91.45,15734.0,74.2808,74.3377,74.2727,74.3377,15734.0
2019-12-24 11:45:00,91.45,91.47,91.41,91.43,32755.0,74.3377,74.354,74.3052,74.3215,32755.0
2019-12-24 11:50:00,91.43,91.46,91.41,91.42,40359.0,74.3215,74.3459,74.3052,74.3134,40359.0
2019-12-24 11:55:00,91.42,91.51,91.42,91.5,30112.0,74.3134,74.3865,74.3134,74.3784,30112.0
2019-12-24 12:00:00,91.5,91.51,91.44,91.48,24695.0,74.3784,74.3865,74.3296,74.3621,24695.0
2019-12-24 12:05:00,91.49,91.49,91.4,91.41,24261.0,74.3703,74.3703,74.2971,74.3052,24261.0
2019-12-24 12:10:00,91.42,91.44,91.4,91.41,20243.0,74.3134,74.3296,74.2971,74.3052,20243.0
2019-12-24 12:15:00,91.41,91.47,91.4,91.46,29818.0,74.3052,74.354,74.2971,74.3459,29818.0
2019-12-24 12:20:00,91.47,91.48,91.45,91.45,16974.0,74.354,74.3621,74.3377,74.3377,16974.0
2019-12-24 12:25:00,91.45,91.47,91.44,91.45,34633.0,74.3377,74.354,74.3296,74.3377,34633.0
2019-12-24 12:30:00,91.44,91.46,91.41,91.46,28501.0,74.3296,74.3459,74.3052,74.3459,28501.0
2019-12-24 12:35:00,91.46,91.46,91.42,91.42,28566.0,74.3459,74.3459,74.3134,74.3134,28566.0
2019-12-24 12:40:00,91.42,91.42,91.34,91.37,41563.0,74.3134,74.3134,74.2483,74.2727,41563.0
2019-12-24 12:45:00,91.36,91.38,91.27,91.31,109861.0,74.2646,74.2808,74.1914,74.2239,109861.0
2019-12-24 12:50:00,91.3,91.35,91.3,91.33,61247.0,74.2158,74.2565,74.2158,74.2402,61247.0
2019-12-24 12:55:00,91.33,91.33,91.27,91.32,47167.0,74.2402,74.2402,74.1914,74.2321,47167.0
2019-12-26 09:30:00,91.45,91.59,91.39,91.58,74300.0,74.3377,74.4515,74.289,74.4434,74300.0
2019-12-26 09:35:00,91.58,91.58,91.44,91.49,47562.0,74.4434,74.4434,74.3296,74.3703,47562.0
2019-12-26 09:40:00,91.5,91.5,91.36,91.41,50944.0,74.3784,74.3784,74.2646,74.3052,50944.0
2019-12-26 09:45:00,91.41,91.43,91.29,91.33,49177.0,74.3052,74.3215,74.2077,74.2402,49177.0
2019-12-26 09:50:00,91.33,91.43,91.33,91.37,56307.0,74.2402,74.3215,74.2402,74.2727,56307.0
2019-12-26 09:55:00,91.38,91.53,91.37,91.52,22547.0,74.2808,74.4028,74.2727,74.3946,22547.0
2019-12-26 10:00:00,91.53,91.6,91.52,91.56,23395.0,74.4028,74.4597,74.3946,74.4272,23395.0
2019-12-26 10:05:00,91.56,91.56,91.48,91.51,21467.0,74.4272,74.4272,74.3621,74.3865,21467.0
2019-12-26 10:10:00,91.5,91.55,91.49,91.53,13217.0,74.3784,74.419,74.3703,74.4028,13217.0
2019-12-26 10:15:00,91.51,91.52,91.47,91.49,12115.0,74.3865,74.3946,74.354,74.3703,12115.0
2019-12-26 10:20:00,91.49,91.58,91.49,91.56,16009.0,74.3703,74.4434,74.3703,74.4272,16009.0
2019-12-26 10:25:00,91.56,91.56,91.45,91.45,18668.0,74.4272,74.4272,74.3377,74.3377,18668.0
2019-12-26 10:30:00,91.45,91.54,91.45,91.5,12018.0,74.3377,74.4109,74.3377,74.3784,12018.0
2019-12-26 10:35:00,91.5,91.62,91.5,91.61,17485.0,74.3784,74.4759,74.3784,74.4678,17485.0
2019-12-26 10:40:00,91.63,91.67,91.62,91.67,8604.0,74.4841,74.5166,74.4759,74.5166,8604.0
2019-12-26 10:45:00,91.66,91.7,91.65,91.69,10700.0,74.5084,74.541,74.5003,74.5328,10700.0
2019-12-26 10:50:00,91.69,91.72,91.65,91.68,16759.0,74.5328,74.5572,74.5003,74.5247,16759.0
2019-12-26 10:55:00,91.67,91.75,91.67,91.72,41268.0,74.5166,74.5816,74.5166,74.5572,41268.0
2019-12-26 11:00:00,91.73,91.77,91.65,91.66,33349.0,74.5653,74.5979,74.5003,74.5084,33349.0
2019-12-26 11:05:00,91.67,91.77,91.66,91.76,33699.0,74.5166,74.5979,74.5084,74.5897,33699.0
2019-12-26 11:10:00,91.75,91.75,91.66,91.66,14112.0,74.5816,74.5816,74.5084,74.5084,14112.0
2019-12-26 11:15:00,91.67,91.73,91.67,91.72,9700.0,74.5166,74.5653,74.5166,74.5572,9700.0
2019-12-26 11:20:00,91.72,91.72,91.64,91.66,5647.0,74.5572,74.5572,74.4922,74.5084,5647.0
2019-12-26 11:25:00,91.65,91.66,91.58,91.6,9507.0,74.5003,74.5084,74.4434,74.4597,9507.0
2019-12-26 11:30:00,91.61,91.62,91.56,91.58,13243.0,74.4678,74.4759,74.4272,74.4434,13243.0
2019-12-26 11:35:00,91.58,91.6,91.51,91.54,21398.0,74.4434,74.4597,74.3865,74.4109,21398.0
2019-12-26 11:40:00,91.53,91.55,91.52,91.55,17728.0,74.4028,74.419,74.3946,74.419,17728.0
2019-12-26 11:45:00,91.56,91.56,91.54,91.55,6908.0,74.4272,74.4272,74.4109,74.419,6908.0
2019-12-26 11:50:00,91.55,91.6,91.55,91.59,9860.0,74.419,74.4597,74.419,74.4515,9860.0
2019-12-26 11:55:00,91.59,91.63,91.57,91.63,42527.0,74.4515,74.4841,74.4353,74.4841,42527.0
2019-12-26 12:00:00,91.63,91.64,91.59,91.59,24360.0,74.4841,74.4922,74.4515,74.4515,24360.0
2019-12-26 12:05:00,91.59,91.61,91.57,91.61,27584.0,74.4515,74.4678,74.4353,74.4678,27584.0
2019-12-26 12:10:00,91.59,91.62,91.53,91.56,35307.0,74.4515,74.4759,74.4028,74.4272,35307.0
2019-12-26 12:15:00,91.57,91.6,91.56,91.59,42824.0,74.4353,74.4597,74.4272,74.4515,42824.0
2019-12-26 12:20:00,91.58,91.6,91.57,91.58,11548.0,74.4434,74.4597,74.4353,74.4434,11548.0
2019-12-26 12:25:00,91.58,91.59,91.56,91.57,7797.0,74.4434,74.4515,74.4272,74.4353,7797.0
2019-12-26 12:30:00,91.57,91.63,91.57,91.62,9436.0,74.4353,74.4841,74.4353,74.4759,9436.0
2019-12-26 12:35:00,91.62,91.62,91.55,91.56,15269.0,74.4759,74.4759,74.419,74.4272,15269.0
2019-12-26 12:40:00,91.55,91.55,91.48,91.5,8805.0,74.419,74.419,74.3621,74.3784,8805.0
2019-12-26 12:45:00,91.5,91.53,91.49,91.51,11435.0,74.3784,74.4028,74.3703,74.3865,11435.0
2019-12-26 12:50:00,91.51,91.51,91.46,91.49,9743.0,74.3865,74.3865,74.3459,74.3703,9743.0
2019-12-26 12:55:00,91.49,91.5,91.47,91.47,11036.0,74.3703,74.3784,74.354,74.354,11036.0
2019-12-26 13:00:00,91.48,91.48,91.45,91.47,6927.0,74.3621,74.3621,74.3377,74.354,6927.0
2019-12-26 13:05:00,91.47,91.48,91.46,91.47,8777.0,74.354,74.3621,74.3459,74.354,8777.0
2019-12-26 13:10:00,91.47,91.49,91.46,91.47,13061.0,74.354,74.3703,74.3459,74.354,13061.0
2019-12-26 13:15:00,91.47,91.49,91.46,91.46,3381.0,74.354,74.3703,74.3459,74.3459,3381.0
2019-12-26 13:20:00,91.46,91.47,91.44,91.45,8955.0,74.3459,74.354,74.3296,74.3377,8955.0
2019-12-26 13:25:00,91.45,91.46,91.44,91.44,7261.0,74.3377,74.3459,74.3296,74.3296,7261.0
2019-12-26 13:30:00,91.45,91.45,91.43,91.44,8136.0,74.3377,74.3377,74.3215,74.3296,8136.0
2019-12-26 13:35:00,91.45,91.46,91.44,91.44,22623.0,74.3377,74.3459,74.3296,74.3296,22623.0
2019-12-26 13:40:00,91.44,91.44,91.38,91.4,19381.0,74.3296,74.3296,74.2808,74.2971,19381.0
2019-12-26 13:45:00,91.39,91.45,91.38,91.45,11681.0,74.289,74.3377,74.2808,74.3377,11681.0
2019-12-26 13:50:00,91.44,91.46,91.44,91.45,7683.0,74.3296,74.3459,74.3296,74.3377,7683.0
2019-12-26 13:55:00,91.44,91.47,91.43,91.47,13001.0,74.3296,74.354,74.3215,74.354,13001.0
2019-12-26 14:00:00,91.46,91.49,91.45,91.48,24160.0,74.3459,74.3703,74.3377,74.3621,24160.0
2019-12-26 14:05:00,91.48,91.5,91.48,91.48,16732.0,74.3621,74.3784,74.3621,74.3621,16732.0
2019-12-26 14:10:00,91.48,91.49,91.46,91.46,16619.0,74.3621,74.3703,74.3459,74.3459,16619.0
2019-12-26 14:15:00,91.47,91.48,91.46,91.47,13885.0,74.354,74.3621,74.3459,74.354,13885.0
2019-12-26 14:20:00,91.47,91.48,91.46,91.47,13645.0,74.354,74.3621,74.3459,74.354,13645.0
2019-12-26 14:25:00,91.47,91.48,91.46,91.48,7408.0,74.354,74.3621,74.3459,74.3621,7408.0
2019-12-26 14:30:00,91.47,91.49,91.46,91.47,9662.0,74.354,74.3703,74.3459,74.354,9662.0
2019-12-26 14:35:00,91.47,91.49,91.46,91.47,7778.0,74.354,74.3703,74.3459,74.354,7778.0
2019-12-26 14:40:00,91.47,91.51,91.47,91.5,13499.0,74.354,74.3865,74.354,74.3784,13499.0
2019-12-26 14:45:00,91.49,91.52,91.49,91.51,10179.0,74.3703,74.3946,74.3703,74.3865,10179.0
2019-12-26 14:50:00,91.51,91.51,91.49,91.49,4523.0,74.3865,74.3865,74.3703,74.3703,4523.0
2019-12-26 14:55:00,91.49,91.51,91.47,91.48,8974.0,74.3703,74.3865,74.354,74.3621,8974.0
2019-12-26 15:00:00,91.48,91.5,91.48,91.5,10824.0,74.3621,74.3784,74.3621,74.3784,10824.0
2019-12-26 15:05:00,91.5,91.51,91.49,91.49,9276.0,74.3784,74.3865,74.3703,74.3703,9276.0
2019-12-26 15:10:00,91.49,91.53,91.49,91.51,9906.0,74.3703,74.4028,74.3703,74.3865,9906.0
2019-12-26 15:15:00,91.51,91.53,91.5,91.52,8700.0,74.3865,74.4028,74.3784,74.3946,8700.0
2019-12-26 15:20:00,91.53,91.54,91.51,91.52,16102.0,74.4028,74.4109,74.3865,74.3946,16102.0
2019-12-26 15:25:00,91.52,91.53,91.51,91.51,10688.0,74.3946,74.4028,74.3865,74.3865,10688.0
2019-12-26 15:30:00,91.5,91.51,91.46,91.48,31006.0,74.3784,74.3865,74.3459,74.3621,31006.0
2019-12-26 15:35:00,91.48,91.52,91.48,91.51,10026.0,74.3621,74.3946,74.3621,74.3865,10026.0
2019-12-26 15:40:00,91.51,91.56,91.5,91.55,27342.0,74.3865,74.4272,74.3784,74.419,27342.0
2019-12-26 15:45:00,91.55,91.66,91.53,91.66,477860.0,74.419,74.5084,74.4028,74.5084,477860.0
2019-12-26 15:50:00,91.65,91.68,91.62,91.67,47998.0,74.5003,74.5247,74.4759,74.5166,47998.0
2019-12-26 15:55:00,91.68,91.77,91.66,91.77,139026.0,74.5247,74.5979,74.5084,74.5979,139026.0
2019-12-27 09:30:00,91.96,92.18,91.9,92.14,327703.0,74.7523,74.9311,74.7035,74.8986,327703.0
2019-12-27 09:35:00,92.14,92.18,92.1,92.15,53059.0,74.8986,74.9311,74.8661,74.9068,53059.0
2019-12-27 09:40:00,92.15,92.15,92.07,92.13,29740.0,74.9068,74.9068,74.8417,74.8905,29740.0
2019-12-27 09:45:00,92.13,92.13,91.93,91.95,42499.0,74.8905,74.8905,74.7279,74.7442,42499.0
2019-12-27 09:50:00,91.95,91.96,91.86,91.87,36280.0,74.7442,74.7523,74.671,74.6791,36280.0
2019-12-27 09:55:00,91.86,91.87,91.76,91.77,85693.0,74.671,74.6791,74.5897,74.5979,85693.0
2019-12-27 10:00:00,91.78,91.85,91.76,91.8,56705.0,74.606,74.6629,74.5897,74.6222,56705.0
2019-12-27 10:05:00,91.8,91.95,91.79,91.94,60077.0,74.6222,74.7442,74.6141,74.7361,60077.0
2019-12-27 10:10:00,91.93,91.95,91.86,91.94,136130.0,74.7279,74.7442,74.671,74.7361,136130.0
2019-12-27 10:15:00,91.95,91.99,91.91,91.94,45034.0,74.7442,74.7767,74.7117,74.7361,45034.0
2019-12-27 10:20:00,91.95,91.95,91.87,91.88,96211.0,74.7442,74.7442,74.6791,74.6873,96211.0
2019-12-27 10:25:00,91.88,91.91,91.85,91.9,37942.0,74.6873,74.7117,74.6629,74.7035,37942.0
2019-12-27 10:30:00,91.9,91.91,91.8,91.87,67541.0,74.7035,74.7117,74.6222,74.6791,67541.0
2019-12-27 10:35:00,91.88,91.91,91.87,91.89,20937.0,74.6873,74.7117,74.6791,74.6954,20937.0
2019-12-27 10:40:00,91.9,91.92,91.84,91.92,45394.0,74.7035,74.7198,74.6548,74.7198,45394.0
2019-12-27 10:45:00,91.92,91.97,91.91,91.96,20599.0,74.7198,74.7604,74.7117,74.7523,20599.0
2019-12-27 10:50:00,91.96,91.99,91.93,91.98,33958.0,74.7523,74.7767,74.7279,74.7686,33958.0
2019-12-27 10:55:00,91.98,91.98,91.9,91.94,64445.0,74.7686,74.7686,74.7035,74.7361,64445.0
2019-12-27 11:00:00,91.94,91.96,91.91,91.93,16926.0,74.7361,74.7523,74.7117,74.7279,16926.0
2019-12-27 11:05:00,91.92,91.94,91.88,91.88,24840.0,74.7198,74.7361,74.6873,74.6873,24840.0
2019-12-27 11:10:00,91.87,91.89,91.79,91.79,14693.0,74.6791,74.6954,74.6141,74.6141,14693.0
2019-12-27 11:15:00,91.79,91.81,91.74,91.79,31353.0,74.6141,74.6304,74.5735,74.6141,31353.0
2019-12-27 11:20:00,91.79,91.84,91.78,91.84,32198.0,74.6141,74.6548,74.606,74.6548,32198.0
2019-12-27 11:25:00,91.85,91.91,91.85,91.88,23392.0,74.6629,74.7117,74.6629,74.6873,23392.0
2019-12-27 11:30:00,91.89,91.94,91.89,91.9,15038.0,74.6954,74.7361,74.6954,74.7035,15038.0
2019-12-27 11:35:00,91.9,91.92,91.88,91.89,10808.0,74.7035,74.7198,74.6873,74.6954,10808.0
2019-12-27 11:40:00,91.89,91.91,91.88,91.89,16457.0,74.6954,74.7117,74.6873,74.6954,16457.0
2019-12-27 11:45:00,91.88,91.88,91.83,91.84,12161.0,74.6873,74.6873,74.6466,74.6548,12161.0
2019-12-27 11:50:00,91.85,91.86,91.83,91.86,6883.0,74.6629,74.671,74.6466,74.671,6883.0
2019-12-27 11:55:00,91.86,91.88,91.81,91.86,22046.0,74.671,74.6873,74.6304,74.671,22046.0
2019-12-27 12:00:00,91.87,91.87,91.81,91.83,29142.0,74.6791,74.6791,74.6304,74.6466,29142.0
2019-12-27 12:05:00,91.83,91.83,91.77,91.78,37819.0,74.6466,74.6466,74.5979,74.606,37819.0
2019-12-27 12:10:00,91.78,91.79,91.77,91.78,23450.0,74.606,74.6141,74.5979,74.606,23450.0
2019-12-27 12:15:00,91.78,91.79,91.76,91.78,37840.0,74.606,74.6141,74.5897,74.606,37840.0
2019-12-27 12:20:00,91.78,91.8,91.71,91.72,21814.0,74.606,74.6222,74.5491,74.5572,21814.0
2019-12-27 12:25:00,91.7,91.75,91.7,91.74,19642.0,74.541,74.5816,74.541,74.5735,19642.0
2019-12-27 12:30:00,91.75,91.78,91.71,91.73,14189.0,74.5816,74.606,74.5491,74.5653,14189.0
2019-12-27 12:35:00,91.72,91.82,91.72,91.82,38830.0,74.5572,74.6385,74.5572,74.6385,38830.0
2019-12-27 12:40:00,91.81,91.83,91.8,91.82,11882.0,74.6304,74.6466,74.6222,74.6385,11882.0
2019-12-27 12:45:00,91.81,91.82,91.77,91.8,17036.0,74.6304,74.6385,74.5979,74.6222,17036.0
2019-12-27 12:50:00,91.79,91.82,91.78,91.8,12101.0,74.6141,74.6385,74.606,74.6222,12101.0
2019-12-27 12:55:00,91.81,91.84,91.8,91.82,23101.0,74.6304,74.6548,74.6222,74.6385,23101.0
2019-12-27 13:00:00,91.83,91.83,91.81,91.83,10223.0,74.6466,74.6466,74.6304,74.6466,10223.0
2019-12-27 13:05:00,91.82,91.86,91.82,91.85,11742.0,74.6385,74.671,74.6385,74.6629,11742.0
2019-12-27 13:10:00,91.85,91.91,91.84,91.89,17458.0,74.6629,74.7117,74.6548,74.6954,17458.0
2019-12-27 13:15:00,91.9,91.91,91.86,91.87,12955.0,74.7035,74.7117,74.671,74.6791,12955.0
2019-12-27 13:20:00,91.87,91.88,91.84,91.85,48817.0,74.6791,74.6873,74.6548,74.6629,48817.0
2019-12-27 13:25:00,91.84,91.89,91.84,91.89,16619.0,74.6548,74.6954,74.6548,74.6954,16619.0
2019-12-27 13:30:00,91.88,91.88,91.85,91.88,15742.0,74.6873,74.6873,74.6629,74.6873,15742.0
2019-12-27 13:35:00,91.88,91.89,91.86,91.89,38859.0,74.6873,74.6954,74.671,74.6954,38859.0
2019-12-27 13:40:00,91.88,91.95,91.87,91.93,22912.0,74.6873,74.7442,74.6791,74.7279,22912.0
2019-12-27 13:45:00,91.94,91.94,91.87,91.88,24593.0,74.7361,74.7361,74.6791,74.6873,24593.0
2019-12-27 13:50:00,91.89,91.9,91.87,91.89,14031.0,74.6954,74.7035,74.6791,74.6954,14031.0
2019-12-27 13:55:00,91.89,91.9,91.88,91.89,17689.0,74.6954,74.7035,74.6873,74.6954,17689.0
2019-12-27 14:00:00,91.89,91.93,91.89,91.92,35316.0,74.6954,74.7279,74.6954,74.7198,35316.0
2019-12-27 14:05:00,91.92,91.94,91.91,91.94,18705.0,74.7198,74.7361,74.7117,74.7361,18705.0
2019-12-27 14:10:00,91.94,92.0,91.94,91.99,14242.0,74.7361,74.7848,74.7361,74.7767,14242.0
2019-12-27 14:15:00,91.99,91.99,91.91,91.92,36589.0,74.7767,74.7767,74.7117,74.7198,36589.0
2019-12-27 14:20:00,91.92,91.96,91.9,91.95,25402.0,74.7198,74.7523,74.7035,74.7442,25402.0
2019-12-27 14:25:00,91.95,91.96,91.92,91.94,18467.0,74.7442,74.7523,74.7198,74.7361,18467.0
2019-12-27 14:30:00,91.94,91.96,91.93,91.96,19063.0,74.7361,74.7523,74.7279,74.7523,19063.0
2019-12-27 14:35:00,91.96,91.97,91.92,91.93,23169.0,74.7523,74.7604,74.7198,74.7279,23169.0
2019-12-27 14:40:00,91.93,91.97,91.92,91.96,13227.0,74.7279,74.7604,74.7198,74.7523,13227.0
2019-12-27 14:45:00,91.96,92.03,91.95,92.02,31176.0,74.7523,74.8092,74.7442,74.8011,31176.0
2019-12-27 14:50:00,92.01,92.04,92.01,92.01,22414.0,74.793,74.8173,74.793,74.793,22414.0
2019-12-27 14:55:00,92.02,92.04,91.98,92.04,14837.0,74.8011,74.8173,74.7686,74.8173,14837.0
2019-12-27 15:00:00,92.04,92.04,91.99,91.99,23653.0,74.8173,74.8173,74.7767,74.7767,23653.0
2019-12-27 15:05:00,92.0,92.05,91.99,92.03,20732.0,74.7848,74.8255,74.7767,74.8092,20732.0
2019-12-27 15:10:00,92.03,92.04,92.01,92.03,30286.0,74.8092,74.8173,74.793,74.8092,30286.0
2019-12-27 15:15:00,92.03,92.06,92.02,92.05,37536.0,74.8092,74.8336,74.8011,74.8255,37536.0
2019-12-27 15:20:00,92.06,92.06,92.03,92.04,39691.0,74.8336,74.8336,74.8092,74.8173,39691.0
2019-12-27 15:25:00,92.04,92.04,91.98,92.01,53844.0,74.8173,74.8173,74.7686,74.793,53844.0
2019-12-27 15:30:00,92.01,92.04,91.95,91.95,58000.0,74.793,74.8173,74.7442,74.7442,58000.0
2019-12-27 15:35:00,91.95,91.96,91.9,91.93,45071.0,74.7442,74.7523,74.7035,74.7279,45071.0
2019-12-27 15:40:00,91.93,91.97,91.89,91.89,48997.0,74.7279,74.7604,74.6954,74.6954,48997.0
2019-12-27 15:45:00,91.9,92.0,91.89,91.96,75418.0,74.7035,74.7848,74.6954,74.7523,75418.0
2019-12-27 15:50:00,91.96,91.99,91.92,91.98,87441.0,74.7523,74.7767,74.7198,74.7686,87441.0
2019-12-27 15:55:00,91.99,92.06,91.99,92.05,247793.0,74.7767,74.8336,74.7767,74.8255,247793.0
2019-12-30 09:30:00,91.89,92.04,91.87,91.92,151187.0,74.6954,74.8173,74.6791,74.7198,151187.0
2019-12-30 09:35:00,91.91,92.02,91.88,91.99,69280.0,74.7117,74.8011,74.6873,74.7767,69280.0
2019-12-30 09:40:00,91.99,92.0,91.89,91.92,40664.0,74.7767,74.7848,74.6954,74.7198,40664.0
2019-12-30 09:45:00,91.94,92.02,91.89,91.98,55479.0,74.7361,74.8011,74.6954,74.7686,55479.0
2019-12-30 09:50:00,91.99,92.01,91.92,91.92,89006.0,74.7767,74.793,74.7198,74.7198,89006.0
2019-12-30 09:55:00,91.93,92.01,91.9,92.01,44641.0,74.7279,74.793,74.7035,74.793,44641.0
2019-12-30 10:00:00,92.01,92.15,92.01,92.13,26542.0,74.793,74.9068,74.793,74.8905,26542.0
2019-12-30 10:05:00,92.13,92.21,92.07,92.07,41746.0,74.8905,74.9555,74.8417,74.8417,41746.0
2019-12-30 10:10:00,92.06,92.06,91.88,91.88,51928.0,74.8336,74.8336,74.6873,74.6873,51928.0
2019-12-30 10:15:00,91.88,91.91,91.77,91.8,112579.0,74.6873,74.7117,74.5979,74.6222,112579.0
2019-12-30 10:20:00,91.81,91.82,91.76,91.77,134960.0,74.6304,74.6385,74.5897,74.5979,134960.0
2019-12-30 10:25:00,91.77,91.8,91.64,91.64,146218.0,74.5979,74.6222,74.4922,74.4922,146218.0
2019-12-30 10:30:00,91.64,91.7,91.62,91.64,175513.0,74.4922,74.541,74.4759,74.4922,175513.0
2019-12-30 10:35:00,91.63,91.79,91.63,91.78,161020.0,74.4841,74.6141,74.4841,74.606,161020.0
2019-12-30 10:40:00,91.78,91.82,91.75,91.79,62471.0,74.606,74.6385,74.5816,74.6141,62471.0
2019-12-30 10:45:00,91.79,91.85,91.79,91.84,29385.0,74.6141,74.6629,74.6141,74.6548,29385.0
2019-12-30 10:50:00,91.83,91.84,91.75,91.8,23963.0,74.6466,74.6548,74.5816,74.6222,23963.0
2019-12-30 10:55:00,91.81,91.84,91.78,91.84,51062.0,74.6304,74.6548,74.606,74.6548,51062.0
2019-12-30 11:00:00,91.83,91.85,91.71,91.74,86155.0,74.6466,74.6629,74.5491,74.5735,86155.0
2019-12-30 11:05:00,91.74,91.77,91.7,91.72,22714.0,74.5735,74.5979,74.541,74.5572,22714.0
2019-12-30 11:10:00,91.72,91.79,91.71,91.78,50543.0,74.5572,74.6141,74.5491,74.606,50543.0
2019-12-30 11:15:00,91.79,91.89,91.79,91.88,40302.0,74.6141,74.6954,74.6141,74.6873,40302.0
2019-12-30 11:20:00,91.87,91.88,91.82,91.84,79438.0,74.6791,74.6873,74.6385,74.6548,79438.0
2019-12-30 11:25:00,91.84,91.86,91.81,91.84,20244.0,74.6548,74.671,74.6304,74.6548,20244.0
2019-12-30 11:30:00,91.84,91.88,91.82,91.82,16479.0,74.6548,74.6873,74.6385,74.6385,16479.0
2019-12-30 11:35:00,91.82,91.89,91.82,91.87,14748.0,74.6385,74.6954,74.6385,74.6791,14748.0
2019-12-30 11:40:00,91.87,91.91,91.86,91.87,19135.0,74.6791,74.7117,74.671,74.6791,19135.0
2019-12-30 11:45:00,91.87,91.91,91.86,91.9,21111.0,74.6791,74.7117,74.671,74.7035,21111.0
2019-12-30 11:50:00,91.9,91.92,91.87,91.88,16706.0,74.7035,74.7198,74.6791,74.6873,16706.0
2019-12-30 11:55:00,91.89,91.93,91.87,91.91,14173.0,74.6954,74.7279,74.6791,74.7117,14173.0
2019-12-30 12:00:00,91.9,91.94,91.9,91.92,16962.0,74.7035,74.7361,74.7035,74.7198,16962.0
2019-12-30 12:05:00,91.93,91.95,91.91,91.93,16700.0,74.7279,74.7442,74.7117,74.7279,16700.0
2019-12-30 12:10:00,91.93,91.98,91.91,91.96,24074.0,74.7279,74.7686,74.7117,74.7523,24074.0
2019-12-30 12:15:00,91.96,92.0,91.95,91.96,50048.0,74.7523,74.7848,74.7442,74.7523,50048.0
2019-12-30 12:20:00,91.95,91.96,91.92,91.95,10212.0,74.7442,74.7523,74.7198,74.7442,10212.0
2019-12-30 12:25:00,91.94,92.0,91.93,91.97,17612.0,74.7361,74.7848,74.7279,74.7604,17612.0
2019-12-30 12:30:00,91.97,92.02,91.97,91.97,15229.0,74.7604,74.8011,74.7604,74.7604,15229.0
2019-12-30 12:35:00,91.97,91.97,91.92,91.92,12623.0,74.7604,74.7604,74.7198,74.7198,12623.0
2019-12-30 12:40:00,91.91,91.95,91.9,91.93,13987.0,74.7117,74.7442,74.7035,74.7279,13987.0
2019-12-30 12:45:00,91.93,91.95,91.92,91.95,10616.0,74.7279,74.7442,74.7198,74.7442,10616.0
2019-12-30 12:50:00,91.95,91.96,91.93,91.94,20487.0,74.7442,74.7523,74.7279,74.7361,20487.0
2019-12-30 12:55:00,91.94,91.97,91.91,91.91,19967.0,74.7361,74.7604,74.7117,74.7117,19967.0
2019-12-30 13:00:00,91.91,91.92,91.85,91.86,13642.0,74.7117,74.7198,74.6629,74.671,13642.0
2019-12-30 13:05:00,91.87,91.89,91.84,91.85,13447.0,74.6791,74.6954,74.6548,74.6629,13447.0
2019-12-30 13:10:00,91.84,91.9,91.82,91.89,9804.0,74.6548,74.7035,74.6385,74.6954,9804.0
2019-12-30 13:15:00,91.9,91.92,91.88,91.92,17441.0,74.7035,74.7198,74.6873,74.7198,17441.0
2019-12-30 13:20:00,91.93,91.93,91.9,91.92,9586.0,74.7279,74.7279,74.7035,74.7198,9586.0
2019-12-30 13:25:00,91.92,91.94,91.9,91.91,13323.0,74.7198,74.7361,74.7035,74.7117,13323.0
2019-12-30 13:30:00,91.92,91.94,91.91,91.94,9124.0,74.7198,74.7361,74.7117,74.7361,9124.0
2019-12-30 13:35:00,91.95,91.98,91.94,91.96,21966.0,74.7442,74.7686,74.7361,74.7523,21966.0
2019-12-30 13:40:00,91.95,92.0,91.95,91.99,23087.0,74.7442,74.7848,74.7442,74.7767,23087.0
2019-12-30 13:45:00,91.98,92.01,91.94,91.99,17398.0,74.7686,74.793,74.7361,74.7767,17398.0
2019-12-30 13:50:00,92.0,92.02,91.98,91.98,12710.0,74.7848,74.8011,74.7686,74.7686,12710.0
2019-12-30 13:55:00,91.98,91.99,91.96,91.98,12933.0,74.7686,74.7767,74.7523,74.7686,12933.0
2019-12-30 14:00:00,91.97,91.98,91.92,91.95,22322.0,74.7604,74.7686,74.7198,74.7442,22322.0
2019-12-30 14:05:00,91.95,91.96,91.92,91.95,9926.0,74.7442,74.7523,74.7198,74.7442,9926.0
2019-12-30 14:10:00,91.95,91.98,91.94,91.97,15488.0,74.7442,74.7686,74.7361,74.7604,15488.0
2019-12-30 14:15:00,91.97,91.98,91.95,91.95,17736.0,74.7604,74.7686,74.7442,74.7442,17736.0
2019-12-30 14:20:00,91.96,91.97,91.9,91.92,14727.0,74.7523,74.7604,74.7035,74.7198,14727.0
2019-12-30 14:25:00,91.92,91.97,91.91,91.97,21080.0,74.7198,74.7604,74.7117,74.7604,21080.0
2019-12-30 14:30:00,91.96,91.99,91.95,91.97,19881.0,74.7523,74.7767,74.7442,74.7604,19881.0
2019-12-30 14:35:00,91.97,91.98,91.95,91.96,18485.0,74.7604,74.7686,74.7442,74.7523,18485.0
2019-12-30 14:40:00,91.97,92.0,91.96,91.99,18565.0,74.7604,74.7848,74.7523,74.7767,18565.0
2019-12-30 14:45:00,91.99,92.0,91.95,91.97,22578.0,74.7767,74.7848,74.7442,74.7604,22578.0
2019-12-30 14:50:00,91.96,91.99,91.96,91.97,75697.0,74.7523,74.7767,74.7523,74.7604,75697.0
2019-12-30 14:55:00,91.97,92.0,91.97,92.0,25213.0,74.7604,74.7848,74.7604,74.7848,25213.0
2019-12-30 15:00:00,92.0,92.04,91.97,92.04,54535.0,74.7848,74.8173,74.7604,74.8173,54535.0
2019-12-30 15:05:00,92.04,92.07,92.03,92.04,27349.0,74.8173,74.8417,74.8092,74.8173,27349.0
2019-12-30 15:10:00,92.05,92.06,92.02,92.06,18540.0,74.8255,74.8336,74.8011,74.8336,18540.0
2019-12-30 15:15:00,92.06,92.09,92.04,92.08,33039.0,74.8336,74.858,74.8173,74.8499,33039.0
2019-12-30 15:20:00,92.08,92.12,92.07,92.07,32680.0,74.8499,74.8824,74.8417,74.8417,32680.0
2019-12-30 15:25:00,92.08,92.1,92.04,92.05,26756.0,74.8499,74.8661,74.8173,74.8255,26756.0
2019-12-30 15:30:00,92.05,92.05,91.97,91.98,42465.0,74.8255,74.8255,74.7604,74.7686,42465.0
2019-12-30 15:35:00,91.99,92.08,91.99,92.08,56299.0,74.7767,74.8499,74.7767,74.8499,56299.0
2019-12-30 15:40:00,92.08,92.12,92.05,92.11,56127.0,74.8499,74.8824,74.8255,74.8742,56127.0
2019-12-30 15:45:00,92.1,92.11,92.07,92.1,37575.0,74.8661,74.8742,74.8417,74.8661,37575.0
2019-12-30 15:50:00,92.09,92.1,92.0,92.05,58992.0,74.858,74.8661,74.7848,74.8255,58992.0
2019-12-30 15:55:00,92.06,92.15,92.05,92.13,130750.0,74.8336,74.9068,74.8255,74.8905,130750.0
2019-12-31 09:30:00,92.0,92.27,92.0,92.23,85400.0,74.7848,75.0043,74.7848,74.9718,85400.0
2019-12-31 09:35:00,92.21,92.28,92.13,92.23,26879.0,74.9555,75.0124,74.8905,74.9718,26879.0
2019-12-31 09:40:00,92.22,92.27,92.18,92.18,39538.0,74.9637,75.0043,74.9311,74.9311,39538.0
2019-12-31 09:45:00,92.18,92.27,92.18,92.25,45372.0,74.9311,75.0043,74.9311,74.988,45372.0
2019-12-31 09:50:00,92.26,92.28,92.16,92.18,38436.0,74.9962,75.0124,74.9149,74.9311,38436.0
2019-12-31 09:55:00,92.19,92.23,92.15,92.2,27813.0,74.9393,74.9718,74.9068,74.9474,27813.0
2019-12-31 10:00:00,92.21,92.37,92.15,92.35,31940.0,74.9555,75.0856,74.9068,75.0693,31940.0
2019-12-31 10:05:00,92.36,92.39,92.21,92.21,25208.0,75.0775,75.1018,74.9555,74.9555,25208.0
2019-12-31 10:10:00,92.2,92.29,92.2,92.28,38305.0,74.9474,75.0206,74.9474,75.0124,38305.0
2019-12-31 10:15:00,92.27,92.38,92.26,92.34,20393.0,75.0043,75.0937,74.9962,75.0612,20393.0
2019-12-31 10:20:00,92.34,92.34,92.27,92.31,14884.0,75.0612,75.0612,75.0043,75.0368,14884.0
2019-12-31 10:25:00,92.32,92.35,92.29,92.33,14215.0,75.0449,75.0693,75.0206,75.0531,14215.0
2019-12-31 10:30:00,92.33,92.34,92.24,92.31,13830.0,75.0531,75.0612,74.9799,75.0368,13830.0
2019-12-31 10:35:00,92.31,92.37,92.29,92.29,8282.0,75.0368,75.0856,75.0206,75.0206,8282.0
2019-12-31 10:40:00,92.29,92.32,92.27,92.3,12487.0,75.0206,75.0449,75.0043,75.0287,12487.0
2019-12-31 10:45:00,92.29,92.39,92.29,92.39,29672.0,75.0206,75.1018,75.0206,75.1018,29672.0
2019-12-31 10:50:00,92.38,92.42,92.33,92.34,45926.0,75.0937,75.1262,75.0531,75.0612,45926.0
2019-12-31 10:55:00,92.34,92.35,92.29,92.31,13550.0,75.0612,75.0693,75.0206,75.0368,13550.0
2019-12-31 11:00:00,92.31,92.34,92.27,92.31,21766.0,75.0368,75.0612,75.0043,75.0368,21766.0
2019-12-31 11:05:00,92.31,92.34,92.3,92.34,11102.0,75.0368,75.0612,75.0287,75.0612,11102.0
2019-12-31 11:10:00,92.33,92.34,92.25,92.28,23452.0,75.0531,75.0612,74.988,75.0124,23452.0
2019-12-31 11:15:00,92.27,92.3,92.24,92.3,17231.0,75.0043,75.0287,74.9799,75.0287,17231.0
2019-12-31 11:20:00,92.31,92.32,92.28,92.29,36886.0,75.0368,75.0449,75.0124,75.0206,36886.0
2019-12-31 11:25:00,92.3,92.31,92.27,92.28,24331.0,75.0287,75.0368,75.0043,75.0124,24331.0
2019-12-31 11:30:00,92.27,92.31,92.24,92.29,92535.0,75.0043,75.0368,74.9799,75.0206,92535.0
2019-12-31 11:35:00,92.29,92.3,92.26,92.29,36128.0,75.0206,75.0287,74.9962,75.0206,36128.0
2019-12-31 11:40:00,92.3,92.3,92.26,92.28,15595.0,75.0287,75.0287,74.9962,75.0124,15595.0
2019-12-31 11:45:00,92.28,92.28,92.18,92.2,22670.0,75.0124,75.0124,74.9311,74.9474,22670.0
2019-12-31 11:50:00,92.19,92.23,92.17,92.21,13467.0,74.9393,74.9718,74.923,74.9555,13467.0
2019-12-31 11:55:00,92.2,92.26,92.18,92.26,8832.0,74.9474,74.9962,74.9311,74.9962,8832.0
2019-12-31 12:00:00,92.25,92.26,92.22,92.26,21442.0,74.988,74.9962,74.9637,74.9962,21442.0
2019-12-31 12:05:00,92.25,92.27,92.24,92.27,83929.0,74.988,75.0043,74.9799,75.0043,83929.0
2019-12-31 12:10:00,92.26,92.3,92.24,92.3,87638.0,74.9962,75.0287,74.9799,75.0287,87638.0
2019-12-31 12:15:00,92.29,92.33,92.28,92.31,12505.0,75.0206,75.0531,75.0124,75.0368,12505.0
2019-12-31 12:20:00,92.3,92.32,92.29,92.3,12803.0,75.0287,75.0449,75.0206,75.0287,12803.0
2019-12-31 12:25:00,92.3,92.33,92.28,92.32,26230.0,75.0287,75.0531,75.0124,75.0449,26230.0
2019-12-31 12:30:00,92.32,92.34,92.31,92.32,17783.0,75.0449,75.0612,75.0368,75.0449,17783.0
2019-12-31 12:35:00,92.33,92.35,92.3,92.31,20388.0,75.0531,75.0693,75.0287,75.0368,20388.0
2019-12-31 12:40:00,92.32,92.37,92.32,92.37,9705.0,75.0449,75.0856,75.0449,75.0856,9705.0
2019-12-31 12:45:00,92.38,92.47,92.37,92.43,27842.0,75.0937,75.1669,75.0856,75.1344,27842.0
2019-12-31 12:50:00,92.44,92.47,92.42,92.46,14474.0,75.1425,75.1669,75.1262,75.1587,14474.0
2019-12-31 12:55:00,92.47,92.5,92.45,92.48,16945.0,75.1669,75.1913,75.1506,75.175,16945.0
2019-12-31 13:00:00,92.48,92.48,92.43,92.47,31786.0,75.175,75.175,75.1344,75.1669,31786.0
2019-12-31 13:05:00,92.47,92.52,92.47,92.52,18596.0,75.1669,75.2075,75.1669,75.2075,18596.0
2019-12-31 13:10:00,92.52,92.53,92.5,92.51,22430.0,75.2075,75.2156,75.1913,75.1994,22430.0
2019-12-31 13:15:00,92.51,92.53,92.5,92.52,13215.0,75.1994,75.2156,75.1913,75.2075,13215.0
2019-12-31 13:20:00,92.51,92.54,92.49,92.52,38208.0,75.1994,75.2238,75.1831,75.2075,38208.0
2019-12-31 13:25:00,92.52,92.54,92.5,92.54,20246.0,75.2075,75.2238,75.1913,75.2238,20246.0
2019-12-31 13:30:00,92.53,92.65,92.53,92.63,29451.0,75.2156,75.3132,75.2156,75.2969,29451.0
2019-12-31 13:35:00,92.62,92.63,92.56,92.56,14970.0,75.2888,75.2969,75.24,75.24,14970.0
2019-12-31 13:40:00,92.57,92.59,92.55,92.56,22241.0,75.2482,75.2644,75.2319,75.24,22241.0
2019-12-31 13:45:00,92.57,92.6,92.56,92.56,13661.0,75.2482,75.2726,75.24,75.24,13661.0
2019-12-31 13:50:00,92.56,92.6,92.55,92.58,11254.0,75.24,75.2726,75.2319,75.2563,11254.0
2019-12-31 13:55:00,92.59,92.63,92.57,92.63,24888.0,75.2644,75.2969,75.2482,75.2969,24888.0
2019-12-31 14:00:00,92.63,92.66,92.63,92.66,49376.0,75.2969,75.3213,75.2969,75.3213,49376.0
2019-12-31 14:05:00,92.66,92.7,92.65,92.7,54277.0,75.3213,75.3538,75.3132,75.3538,54277.0
2019-12-31 14:10:00,92.7,92.74,92.69,92.7,51886.0,75.3538,75.3864,75.3457,75.3538,51886.0
2019-12-31 14:15:00,92.7,92.74,92.66,92.73,27492.0,75.3538,75.3864,75.3213,75.3782,27492.0
2019-12-31 14:20:00,92.72,92.74,92.7,92.7,16587.0,75.3701,75.3864,75.3538,75.3538,16587.0
2019-12-31 14:25:00,92.71,92.73,92.7,92.71,26882.0,75.362,75.3782,75.3538,75.362,26882.0
2019-12-31 14:30:00,92.7,92.74,92.67,92.74,27673.0,75.3538,75.3864,75.3295,75.3864,27673.0
2019-12-31 14:35:00,92.74,92.75,92.71,92.73,27270.0,75.3864,75.3945,75.362,75.3782,27270.0
2019-12-31 14:40:00,92.73,92.75,92.7,92.71,22199.0,75.3782,75.3945,75.3538,75.362,22199.0
2019-12-31 14:45:00,92.72,92.72,92.69,92.7,33214.0,75.3701,75.3701,75.3457,75.3538,33214.0
2019-12-31 14:50:00,92.7,92.71,92.67,92.7,62935.0,75.3538,75.362,75.3295,75.3538,62935.0
2019-12-31 14:55:00,92.7,92.71,92.67,92.68,61962.0,75.3538,75.362,75.3295,75.3376,61962.0
2019-12-31 15:00:00,92.67,92.67,92.63,92.65,134854.0,75.3295,75.3295,75.2969,75.3132,134854.0
2019-12-31 15:05:00,92.66,92.66,92.63,92.65,54027.0,75.3213,75.3213,75.2969,75.3132,54027.0
2019-12-31 15:10:00,92.64,92.65,92.62,92.63,114474.0,75.3051,75.3132,75.2888,75.2969,114474.0
2019-12-31 15:15:00,92.64,92.64,92.59,92.59,88702.0,75.3051,75.3051,75.2644,75.2644,88702.0
2019-12-31 15:20:00,92.59,92.59,92.53,92.55,32665.0,75.2644,75.2644,75.2156,75.2319,32665.0
2019-12-31 15:25:00,92.55,92.55,92.51,92.52,152785.0,75.2319,75.2319,75.1994,75.2075,152785.0
2019-12-31 15:30:00,92.52,92.65,92.51,92.64,159057.0,75.2075,75.3132,75.1994,75.3051,159057.0
2019-12-31 15:35:00,92.64,92.64,92.59,92.63,41499.0,75.3051,75.3051,75.2644,75.2969,41499.0
2019-12-31 15:40:00,92.63,92.71,92.63,92.7,65678.0,75.2969,75.362,75.2969,75.3538,65678.0
2019-12-31 15:45:00,92.69,92.69,92.64,92.66,188450.0,75.3457,75.3457,75.3051,75.3213,188450.0
2019-12-31 15:50:00,92.65,92.69,92.62,92.69,314544.0,75.3132,75.3457,75.2888,75.3457,314544.0
2019-12-31 15:55:00,92.68,92.83,92.68,92.8,451983.0,75.3376,75.4595,75.3376,75.4351,451983.0
2020-01-02 09:30:00,93.19,93.24,92.68,92.86,154036.0,75.7521,75.7928,75.3376,75.4839,154036.0
2020-01-02 09:35:00,92.86,93.05,92.85,92.85,27922.0,75.4839,75.6383,75.4758,75.4758,27922.0
2020-01-02 09:40:00,92.86,92.87,92.7,92.84,43255.0,75.4839,75.492,75.3538,75.4676,43255.0
2020-01-02 09:45:00,92.84,92.86,92.69,92.69,37089.0,75.4676,75.4839,75.3457,75.3457,37089.0
2020-01-02 09:50:00,92.69,92.73,92.59,92.64,34020.0,75.3457,75.3782,75.2644,75.3051,34020.0
2020-01-02 09:55:00,92.62,92.7,92.56,92.59,122023.0,75.2888,75.3538,75.24,75.2644,122023.0
2020-01-02 10:00:00,92.6,92.6,92.38,92.38,45586.0,75.2726,75.2726,75.0937,75.0937,45586.0
2020-01-02 10:05:00,92.37,92.42,92.34,92.4,62184.0,75.0856,75.1262,75.0612,75.11,62184.0
2020-01-02 10:10:00,92.39,92.39,92.26,92.26,62373.0,75.1018,75.1018,74.9962,74.9962,62373.0
2020-01-02 10:15:00,92.27,92.27,92.11,92.12,48156.0,75.0043,75.0043,74.8742,74.8824,48156.0
2020-01-02 10:20:00,92.12,92.14,92.01,92.07,56964.0,74.8824,74.8986,74.793,74.8417,56964.0
2020-01-02 10:25:00,92.08,92.17,92.04,92.09,51762.0,74.8499,74.923,74.8173,74.858,51762.0
2020-01-02 10:30:00,92.09,92.1,92.03,92.1,52837.0,74.858,74.8661,74.8092,74.8661,52837.0
2020-01-02 10:35:00,92.1,92.1,91.97,92.05,74179.0,74.8661,74.8661,74.7604,74.8255,74179.0
2020-01-02 10:40:00,92.05,92.14,92.01,92.13,87507.0,74.8255,74.8986,74.793,74.8905,87507.0
2020-01-02 10:45:00,92.13,92.15,91.84,91.84,36082.0,74.8905,74.9068,74.6548,74.6548,36082.0
2020-01-02 10:50:00,91.83,91.83,91.75,91.8,69081.0,74.6466,74.6466,74.5816,74.6222,69081.0
2020-01-02 10:55:00,91.8,91.84,91.71,91.81,50126.0,74.6222,74.6548,74.5491,74.6304,50126.0
2020-01-02 11:00:00,91.81,91.92,91.81,91.92,42657.0,74.6304,74.7198,74.6304,74.7198,42657.0
2020-01-02 11:05:00,91.93,91.99,91.88,91.99,50247.0,74.7279,74.7767,74.6873,74.7767,50247.0
2020-01-02 11:10:00,91.97,91.98,91.89,91.92,60008.0,74.7604,74.7686,74.6954,74.7198,60008.0
2020-01-02 11:15:00,91.92,91.96,91.87,91.89,48967.0,74.7198,74.7523,74.6791,74.6954,48967.0
2020-01-02 11:20:00,91.89,91.91,91.84,91.89,28113.0,74.6954,74.7117,74.6548,74.6954,28113.0
2020-01-02 11:25:00,91.89,91.89,91.8,91.8,35368.0,74.6954,74.6954,74.6222,74.6222,35368.0
2020-01-02 11:30:00,91.8,91.84,91.68,91.68,62976.0,74.6222,74.6548,74.5247,74.5247,62976.0
2020-01-02 11:35:00,91.68,91.74,91.64,91.74,106566.0,74.5247,74.5735,74.4922,74.5735,106566.0
2020-01-02 11:40:00,91.74,91.77,91.7,91.76,138096.0,74.5735,74.5979,74.541,74.5897,138096.0
2020-01-02 11:45:00,91.75,91.75,91.64,91.66,23656.0,74.5816,74.5816,74.4922,74.5084,23656.0
2020-01-02 11:50:00,91.65,91.65,91.5,91.51,26657.0,74.5003,74.5003,74.3784,74.3865,26657.0
2020-01-02 11:55:00,91.51,91.52,91.35,91.35,55222.0,74.3865,74.3946,74.2565,74.2565,55222.0
2020-01-02 12:00:00,91.35,91.35,91.23,91.27,80719.0,74.2565,74.2565,74.1589,74.1914,80719.0
2020-01-02 12:05:00,91.28,91.3,91.21,91.26,37804.0,74.1996,74.2158,74.1426,74.1833,37804.0
2020-01-02 12:10:00,91.26,91.32,91.19,91.21,41916.0,74.1833,74.2321,74.1264,74.1426,41916.0
2020-01-02 12:15:00,91.21,91.29,91.19,91.21,48579.0,74.1426,74.2077,74.1264,74.1426,48579.0
2020-01-02 12:20:00,91.21,91.25,91.17,91.22,53346.0,74.1426,74.1752,74.1101,74.1508,53346.0
2020-01-02 12:25:00,91.23,91.24,91.19,91.21,41432.0,74.1589,74.167,74.1264,74.1426,41432.0
2020-01-02 12:30:00,91.21,91.26,91.14,91.14,48424.0,74.1426,74.1833,74.0857,74.0857,48424.0
2020-01-02 12:35:00,91.13,91.27,91.12,91.27,58048.0,74.0776,74.1914,74.0695,74.1914,58048.0
2020-01-02 12:40:00,91.26,91.29,91.25,91.28,36249.0,74.1833,74.2077,74.1752,74.1996,36249.0
2020-01-02 12:45:00,91.28,91.35,91.27,91.32,66887.0,74.1996,74.2565,74.1914,74.2321,66887.0
2020-01-02 12:50:00,91.33,91.43,91.3,91.42,42230.0,74.2402,74.3215,74.2158,74.3134,42230.0
2020-01-02 12:55:00,91.42,91.43,91.34,91.37,26566.0,74.3134,74.3215,74.2483,74.2727,26566.0
2020-01-02 13:00:00,91.37,91.42,91.31,91.34,43029.0,74.2727,74.3134,74.2239,74.2483,43029.0
2020-01-02 13:05:00,91.35,91.37,91.29,91.31,20281.0,74.2565,74.2727,74.2077,74.2239,20281.0
2020-01-02 13:10:00,91.31,91.37,91.3,91.33,26858.0,74.2239,74.2727,74.2158,74.2402,26858.0
2020-01-02 13:15:00,91.32,91.34,91.27,91.28,19234.0,74.2321,74.2483,74.1914,74.1996,19234.0
2020-01-02 13:20:00,91.29,91.38,91.29,91.37,20765.0,74.2077,74.2808,74.2077,74.2727,20765.0
2020-01-02 13:25:00,91.37,91.38,91.3,91.31,43679.0,74.2727,74.2808,74.2158,74.2239,43679.0
2020-01-02 13:30:00,91.31,91.31,91.21,91.24,43578.0,74.2239,74.2239,74.1426,74.167,43578.0
2020-01-02 13:35:00,91.24,91.25,91.17,91.21,32767.0,74.167,74.1752,74.1101,74.1426,32767.0
2020-01-02 13:40:00,91.21,91.26,91.2,91.24,27936.0,74.1426,74.1833,74.1345,74.167,27936.0
2020-01-02 13:45:00,91.24,91.29,91.23,91.28,55824.0,74.167,74.2077,74.1589,74.1996,55824.0
2020-01-02 13:50:00,91.29,91.3,91.19,91.2,59545.0,74.2077,74.2158,74.1264,74.1345,59545.0
2020-01-02 13:55:00,91.21,91.26,91.2,91.24,24249.0,74.1426,74.1833,74.1345,74.167,24249.0
2020-01-02 14:00:00,91.24,91.25,91.16,91.25,20094.0,74.167,74.1752,74.102,74.1752,20094.0
2020-01-02 14:05:00,91.24,91.25,91.2,91.22,23368.0,74.167,74.1752,74.1345,74.1508,23368.0
2020-01-02 14:10:00,91.2,91.21,91.17,91.21,18548.0,74.1345,74.1426,74.1101,74.1426,18548.0
2020-01-02 14:15:00,91.21,91.22,91.1,91.12,29186.0,74.1426,74.1508,74.0532,74.0695,29186.0
2020-01-02 14:20:00,91.11,91.19,91.11,91.19,38457.0,74.0614,74.1264,74.0614,74.1264,38457.0
2020-01-02 14:25:00,91.2,91.24,91.19,91.22,24697.0,74.1345,74.167,74.1264,74.1508,24697.0
2020-01-02 14:30:00,91.22,91.26,91.16,91.26,37149.0,74.1508,74.1833,74.102,74.1833,37149.0
2020-01-02 14:35:00,91.25,91.29,91.24,91.29,23804.0,74.1752,74.2077,74.167,74.2077,23804.0
2020-01-02 14:40:00,91.28,91.31,91.25,91.27,29252.0,74.1996,74.2239,74.1752,74.1914,29252.0
2020-01-02 14:45:00,91.27,91.32,91.23,91.3,29010.0,74.1914,74.2321,74.1589,74.2158,29010.0
2020-01-02 14:50:00,91.29,91.32,91.25,91.27,46841.0,74.2077,74.2321,74.1752,74.1914,46841.0
2020-01-02 14:55:00,91.27,91.32,91.27,91.31,56243.0,74.1914,74.2321,74.1914,74.2239,56243.0
2020-01-02 15:00:00,91.31,91.31,91.24,91.27,34799.0,74.2239,74.2239,74.167,74.1914,34799.0
2020-01-02 15:05:00,91.27,91.31,91.26,91.29,33279.0,74.1914,74.2239,74.1833,74.2077,33279.0
2020-01-02 15:10:00,91.3,91.39,91.3,91.38,46784.0,74.2158,74.289,74.2158,74.2808,46784.0
2020-01-02 15:15:00,91.38,91.42,91.37,91.37,76064.0,74.2808,74.3134,74.2727,74.2727,76064.0
2020-01-02 15:20:00,91.38,91.38,91.36,91.38,135123.0,74.2808,74.2808,74.2646,74.2808,135123.0
2020-01-02 15:25:00,91.38,91.38,91.3,91.34,89349.0,74.2808,74.2808,74.2158,74.2483,89349.0
2020-01-02 15:30:00,91.34,91.35,91.3,91.32,80810.0,74.2483,74.2565,74.2158,74.2321,80810.0
2020-01-02 15:35:00,91.32,91.32,91.26,91.28,95331.0,74.2321,74.2321,74.1833,74.1996,95331.0
2020-01-02 15:40:00,91.28,91.36,91.27,91.35,93581.0,74.1996,74.2646,74.1914,74.2565,93581.0
2020-01-02 15:45:00,91.36,91.45,91.34,91.45,151005.0,74.2646,74.3377,74.2483,74.3377,151005.0
2020-01-02 15:50:00,91.45,91.5,91.44,91.5,145417.0,74.3377,74.3784,74.3296,74.3784,145417.0
2020-01-02 15:55:00,91.5,91.53,91.38,91.53,303113.0,74.3784,74.4028,74.2808,74.4028,303113.0
2020-01-03 09:30:00,91.24,91.42,91.03,91.31,202116.0,74.167,74.3134,73.9963,74.2239,202116.0
2020-01-03 09:35:00,91.32,91.32,91.16,91.25,84430.0,74.2321,74.2321,74.102,74.1752,84430.0
2020-01-03 09:40:00,91.23,91.32,91.16,91.25,84048.0,74.1589,74.2321,74.102,74.1752,84048.0
2020-01-03 09:45:00,91.26,91.45,91.26,91.37,71524.0,74.1833,74.3377,74.1833,74.2727,71524.0
2020-01-03 09:50:00,91.38,91.53,91.35,91.43,77169.0,74.2808,74.4028,74.2565,74.3215,77169.0
2020-01-03 09:55:00,91.43,91.64,91.38,91.63,46899.0,74.3215,74.4922,74.2808,74.4841,46899.0
2020-01-03 10:00:00,91.62,91.78,91.55,91.73,93772.0,74.4759,74.606,74.419,74.5653,93772.0
2020-01-03 10:05:00,91.73,91.76,91.65,91.73,42664.0,74.5653,74.5897,74.5003,74.5653,42664.0
2020-01-03 10:10:00,91.71,91.81,91.67,91.79,54028.0,74.5491,74.6304,74.5166,74.6141,54028.0
2020-01-03 10:15:00,91.79,91.85,91.73,91.74,38734.0,74.6141,74.6629,74.5653,74.5735,38734.0
2020-01-03 10:20:00,91.73,91.78,91.67,91.68,27091.0,74.5653,74.606,74.5166,74.5247,27091.0
2020-01-03 10:25:00,91.69,91.82,91.67,91.82,26955.0,74.5328,74.6385,74.5166,74.6385,26955.0
2020-01-03 10:30:00,91.81,91.94,91.78,91.91,37537.0,74.6304,74.7361,74.606,74.7117,37537.0
2020-01-03 10:35:00,91.91,91.98,91.9,91.97,26134.0,74.7117,74.7686,74.7035,74.7604,26134.0
2020-01-03 10:40:00,91.98,92.05,91.97,92.0,39072.0,74.7686,74.8255,74.7604,74.7848,39072.0
2020-01-03 10:45:00,92.0,92.02,91.97,91.98,21703.0,74.7848,74.8011,74.7604,74.7686,21703.0
2020-01-03 10:50:00,91.98,92.0,91.89,91.97,33554.0,74.7686,74.7848,74.6954,74.7604,33554.0
2020-01-03 10:55:00,91.96,91.98,91.83,91.91,27844.0,74.7523,74.7686,74.6466,74.7117,27844.0
2020-01-03 11:00:00,91.91,91.99,91.89,91.99,29464.0,74.7117,74.7767,74.6954,74.7767,29464.0
2020-01-03 11:05:00,92.0,92.01,91.96,92.01,51226.0,74.7848,74.793,74.7523,74.793,51226.0
2020-01-03 11:10:00,92.01,92.1,92.0,92.1,144087.0,74.793,74.8661,74.7848,74.8661,144087.0
2020-01-03 11:15:00,92.09,92.15,92.09,92.12,35406.0,74.858,74.9068,74.858,74.8824,35406.0
2020-01-03 11:20:00,92.12,92.13,92.04,92.08,22519.0,74.8824,74.8905,74.8173,74.8499,22519.0
2020-01-03 11:25:00,92.08,92.16,92.08,92.11,44618.0,74.8499,74.9149,74.8499,74.8742,44618.0
2020-01-03 11:30:00,92.1,92.17,92.09,92.17,44022.0,74.8661,74.923,74.858,74.923,44022.0
2020-01-03 11:35:00,92.17,92.2,92.14,92.15,61849.0,74.923,74.9474,74.8986,74.9068,61849.0
2020-01-03 11:40:00,92.14,92.17,92.08,92.16,66645.0,74.8986,74.923,74.8499,74.9149,66645.0
2020-01-03 11:45:00,92.17,92.19,92.13,92.19,25064.0,74.923,74.9393,74.8905,74.9393,25064.0
2020-01-03 11:50:00,92.19,92.29,92.18,92.28,93879.0,74.9393,75.0206,74.9311,75.0124,93879.0
2020-01-03 11:55:00,92.28,92.32,92.24,92.31,24627.0,75.0124,75.0449,74.9799,75.0368,24627.0
2020-01-03 12:00:00,92.31,92.36,92.3,92.35,32149.0,75.0368,75.0775,75.0287,75.0693,32149.0
2020-01-03 12:05:00,92.34,92.38,92.3,92.33,27872.0,75.0612,75.0937,75.0287,75.0531,27872.0
2020-01-03 12:10:00,92.32,92.34,92.28,92.29,96000.0,75.0449,75.0612,75.0124,75.0206,96000.0
2020-01-03 12:15:00,92.29,92.39,92.27,92.38,74053.0,75.0206,75.1018,75.0043,75.0937,74053.0
2020-01-03 12:20:00,92.37,92.39,92.32,92.35,54573.0,75.0856,75.1018,75.0449,75.0693,54573.0
2020-01-03 12:25:00,92.34,92.36,92.31,92.33,13801.0,75.0612,75.0775,75.0368,75.0531,13801.0
2020-01-03 12:30:00,92.32,92.35,92.3,92.32,27302.0,75.0449,75.0693,75.0287,75.0449,27302.0
2020-01-03 12:35:00,92.34,92.34,92.28,92.3,9099.0,75.0612,75.0612,75.0124,75.0287,9099.0
2020-01-03 12:40:00,92.3,92.31,92.23,92.28,29664.0,75.0287,75.0368,74.9718,75.0124,29664.0
2020-01-03 12:45:00,92.27,92.32,92.24,92.27,51226.0,75.0043,75.0449,74.9799,75.0043,51226.0
2020-01-03 12:50:00,92.27,92.29,92.21,92.22,50953.0,75.0043,75.0206,74.9555,74.9637,50953.0
2020-01-03 12:55:00,92.22,92.23,92.18,92.18,81359.0,74.9637,74.9718,74.9311,74.9311,81359.0
2020-01-03 13:00:00,92.19,92.23,92.17,92.18,38029.0,74.9393,74.9718,74.923,74.9311,38029.0
2020-01-03 13:05:00,92.18,92.25,92.17,92.25,16106.0,74.9311,74.988,74.923,74.988,16106.0
2020-01-03 13:10:00,92.26,92.35,92.25,92.31,20426.0,74.9962,75.0693,74.988,75.0368,20426.0
2020-01-03 13:15:00,92.32,92.34,92.28,92.28,13688.0,75.0449,75.0612,75.0124,75.0124,13688.0
2020-01-03 13:20:00,92.28,92.29,92.23,92.28,22547.0,75.0124,75.0206,74.9718,75.0124,22547.0
2020-01-03 13:25:00,92.29,92.31,92.24,92.24,19679.0,75.0206,75.0368,74.9799,74.9799,19679.0
2020-01-03 13:30:00,92.24,92.24,92.13,92.17,34298.0,74.9799,74.9799,74.8905,74.923,34298.0
2020-01-03 13:35:00,92.17,92.18,92.07,92.15,40502.0,74.923,74.9311,74.8417,74.9068,40502.0
2020-01-03 13:40:00,92.14,92.19,92.11,92.13,36207.0,74.8986,74.9393,74.8742,74.8905,36207.0
2020-01-03 13:45:00,92.14,92.15,92.08,92.09,19577.0,74.8986,74.9068,74.8499,74.858,19577.0
2020-01-03 13:50:00,92.08,92.1,92.03,92.05,17447.0,74.8499,74.8661,74.8092,74.8255,17447.0
2020-01-03 13:55:00,92.04,92.05,92.02,92.05,22257.0,74.8173,74.8255,74.8011,74.8255,22257.0
2020-01-03 14:00:00,92.05,92.09,92.0,92.0,137390.0,74.8255,74.858,74.7848,74.7848,137390.0
2020-01-03 14:05:00,92.01,92.05,92.0,92.05,31870.0,74.793,74.8255,74.7848,74.8255,31870.0
2020-01-03 14:10:00,92.05,92.05,91.98,92.04,47682.0,74.8255,74.8255,74.7686,74.8173,47682.0
2020-01-03 14:15:00,92.03,92.09,91.99,92.08,18901.0,74.8092,74.858,74.7767,74.8499,18901.0
2020-01-03 14:20:00,92.08,92.12,92.06,92.08,17193.0,74.8499,74.8824,74.8336,74.8499,17193.0
2020-01-03 14:25:00,92.09,92.12,92.06,92.12,12327.0,74.858,74.8824,74.8336,74.8824,12327.0
2020-01-03 14:30:00,92.11,92.21,92.1,92.2,22013.0,74.8742,74.9555,74.8661,74.9474,22013.0
2020-01-03 14:35:00,92.19,92.24,92.17,92.23,28248.0,74.9393,74.9799,74.923,74.9718,28248.0
2020-01-03 14:40:00,92.24,92.28,92.24,92.27,17244.0,74.9799,75.0124,74.9799,75.0043,17244.0
2020-01-03 14:45:00,92.28,92.3,92.25,92.3,23496.0,75.0124,75.0287,74.988,75.0287,23496.0
2020-01-03 14:50:00,92.3,92.4,92.3,92.38,23284.0,75.0287,75.11,75.0287,75.0937,23284.0
2020-01-03 14:55:00,92.38,92.44,92.37,92.41,28909.0,75.0937,75.1425,75.0856,75.1181,28909.0
2020-01-03 15:00:00,92.4,92.46,92.36,92.44,69998.0,75.11,75.1587,75.0775,75.1425,69998.0
2020-01-03 15:05:00,92.44,92.44,92.38,92.41,62967.0,75.1425,75.1425,75.0937,75.1181,62967.0
2020-01-03 15:10:00,92.4,92.41,92.32,92.35,27123.0,75.11,75.1181,75.0449,75.0693,27123.0
2020-01-03 15:15:00,92.35,92.36,92.21,92.22,153495.0,75.0693,75.0775,74.9555,74.9637,153495.0
2020-01-03 15:20:00,92.22,92.24,92.17,92.18,79442.0,74.9637,74.9799,74.923,74.9311,79442.0
2020-01-03 15:25:00,92.17,92.21,92.13,92.21,93646.0,74.923,74.9555,74.8905,74.9555,93646.0
2020-01-03 15:30:00,92.22,92.26,92.16,92.24,54802.0,74.9637,74.9962,74.9149,74.9799,54802.0
2020-01-03 15:35:00,92.24,92.25,92.18,92.2,61898.0,74.9799,74.988,74.9311,74.9474,61898.0
2020-01-03 15:40:00,92.2,92.27,92.14,92.26,46274.0,74.9474,75.0043,74.8986,74.9962,46274.0
2020-01-03 15:45:00,92.26,92.29,92.17,92.23,62720.0,74.9962,75.0206,74.923,74.9718,62720.0
2020-01-03 15:50:00,92.23,92.35,92.22,92.33,78482.0,74.9718,75.0693,74.9637,75.0531,78482.0
2020-01-03 15:55:00,92.32,92.33,92.23,92.28,349199.0,75.0449,75.0531,74.9718,75.0124,349199.0
2020-01-06 09:30:00,92.17,92.25,91.86,92.25,145410.0,74.923,74.988,74.671,74.988,145410.0
2020-01-06 09:35:00,92.26,92.41,92.26,92.36,31684.0,74.9962,75.1181,74.9962,75.0775,31684.0
2020-01-06 09:40:00,92.36,92.41,92.23,92.23,136343.0,75.0775,75.1181,74.9718,74.9718,136343.0
2020-01-06 09:45:00,92.23,92.34,92.19,92.22,68760.0,74.9718,75.0612,74.9393,74.9637,68760.0
2020-01-06 09:50:00,92.22,92.27,92.13,92.15,24174.0,74.9637,75.0043,74.8905,74.9068,24174.0
2020-01-06 09:55:00,92.14,92.14,92.0,92.09,57195.0,74.8986,74.8986,74.7848,74.858,57195.0
2020-01-06 10:00:00,92.08,92.08,92.0,92.03,77120.0,74.8499,74.8499,74.7848,74.8092,77120.0
2020-01-06 10:05:00,92.04,92.06,91.98,92.03,58475.0,74.8173,74.8336,74.7686,74.8092,58475.0
2020-01-06 10:10:00,92.03,92.14,92.02,92.06,43158.0,74.8092,74.8986,74.8011,74.8336,43158.0
2020-01-06 10:15:00,92.06,92.07,91.96,91.96,36268.0,74.8336,74.8417,74.7523,74.7523,36268.0
2020-01-06 10:20:00,91.96,92.12,91.96,92.04,117379.0,74.7523,74.8824,74.7523,74.8173,117379.0
2020-01-06 10:25:00,92.05,92.13,92.05,92.11,31022.0,74.8255,74.8905,74.8255,74.8742,31022.0
2020-01-06 10:30:00,92.12,92.14,92.04,92.09,45732.0,74.8824,74.8986,74.8173,74.858,45732.0
2020-01-06 10:35:00,92.09,92.11,92.03,92.1,38780.0,74.858,74.8742,74.8092,74.8661,38780.0
2020-01-06 10:40:00,92.1,92.31,92.1,92.29,28192.0,74.8661,75.0368,74.8661,75.0206,28192.0
2020-01-06 10:45:00,92.29,92.32,92.21,92.24,21808.0,75.0206,75.0449,74.9555,74.9799,21808.0
2020-01-06 10:50:00,92.24,92.28,92.2,92.26,46417.0,74.9799,75.0124,74.9474,74.9962,46417.0
2020-01-06 10:55:00,92.27,92.27,92.17,92.21,44164.0,75.0043,75.0043,74.923,74.9555,44164.0
2020-01-06 11:00:00,92.2,92.24,92.2,92.23,28379.0,74.9474,74.9799,74.9474,74.9718,28379.0
2020-01-06 11:05:00,92.23,92.29,92.2,92.22,32054.0,74.9718,75.0206,74.9474,74.9637,32054.0
2020-01-06 11:10:00,92.22,92.22,92.12,92.13,86502.0,74.9637,74.9637,74.8824,74.8905,86502.0
2020-01-06 11:15:00,92.12,92.16,92.09,92.1,41436.0,74.8824,74.9149,74.858,74.8661,41436.0
2020-01-06 11:20:00,92.11,92.16,92.1,92.13,30267.0,74.8742,74.9149,74.8661,74.8905,30267.0
2020-01-06 11:25:00,92.12,92.16,92.1,92.14,33580.0,74.8824,74.9149,74.8661,74.8986,33580.0
2020-01-06 11:30:00,92.14,92.23,92.14,92.21,30752.0,74.8986,74.9718,74.8986,74.9555,30752.0
2020-01-06 11:35:00,92.21,92.33,92.21,92.28,33267.0,74.9555,75.0531,74.9555,75.0124,33267.0
2020-01-06 11:40:00,92.29,92.34,92.29,92.31,42523.0,75.0206,75.0612,75.0206,75.0368,42523.0
2020-01-06 11:45:00,92.3,92.37,92.27,92.35,33235.0,75.0287,75.0856,75.0043,75.0693,33235.0
2020-01-06 11:50:00,92.34,92.36,92.3,92.34,19244.0,75.0612,75.0775,75.0287,75.0612,19244.0
2020-01-06 11:55:00,92.34,92.4,92.33,92.38,28553.0,75.0612,75.11,75.0531,75.0937,28553.0
2020-01-06 12:00:00,92.37,92.4,92.35,92.35,34116.0,75.0856,75.11,75.0693,75.0693,34116.0
2020-01-06 12:05:00,92.36,92.39,92.36,92.39,24533.0,75.0775,75.1018,75.0775,75.1018,24533.0
2020-01-06 12:10:00,92.4,92.44,92.37,92.39,36746.0,75.11,75.1425,75.0856,75.1018,36746.0
2020-01-06 12:15:00,92.39,92.4,92.37,92.38,22541.0,75.1018,75.11,75.0856,75.0937,22541.0
2020-01-06 12:20:00,92.38,92.44,92.37,92.43,47074.0,75.0937,75.1425,75.0856,75.1344,47074.0
2020-01-06 12:25:00,92.43,92.5,92.42,92.5,46195.0,75.1344,75.1913,75.1262,75.1913,46195.0
2020-01-06 12:30:00,92.49,92.5,92.46,92.49,63552.0,75.1831,75.1913,75.1587,75.1831,63552.0
2020-01-06 12:35:00,92.48,92.52,92.47,92.49,41297.0,75.175,75.2075,75.1669,75.1831,41297.0
2020-01-06 12:40:00,92.48,92.56,92.48,92.53,30004.0,75.175,75.24,75.175,75.2156,30004.0
2020-01-06 12:45:00,92.52,92.54,92.47,92.52,66858.0,75.2075,75.2238,75.1669,75.2075,66858.0
2020-01-06 12:50:00,92.52,92.53,92.47,92.49,55610.0,75.2075,75.2156,75.1669,75.1831,55610.0
2020-01-06 12:55:00,92.49,92.53,92.48,92.51,17433.0,75.1831,75.2156,75.175,75.1994,17433.0
2020-01-06 13:00:00,92.51,92.52,92.48,92.49,26489.0,75.1994,75.2075,75.175,75.1831,26489.0
2020-01-06 13:05:00,92.49,92.6,92.49,92.59,35844.0,75.1831,75.2726,75.1831,75.2644,35844.0
2020-01-06 13:10:00,92.59,92.6,92.55,92.6,49145.0,75.2644,75.2726,75.2319,75.2726,49145.0
2020-01-06 13:15:00,92.61,92.61,92.56,92.58,21295.0,75.2807,75.2807,75.24,75.2563,21295.0
2020-01-06 13:20:00,92.58,92.62,92.57,92.62,20789.0,75.2563,75.2888,75.2482,75.2888,20789.0
2020-01-06 13:25:00,92.62,92.65,92.61,92.64,25234.0,75.2888,75.3132,75.2807,75.3051,25234.0
2020-01-06 13:30:00,92.63,92.65,92.56,92.57,26728.0,75.2969,75.3132,75.24,75.2482,26728.0
2020-01-06 13:35:00,92.57,92.6,92.57,92.59,33570.0,75.2482,75.2726,75.2482,75.2644,33570.0
2020-01-06 13:40:00,92.58,92.59,92.54,92.58,22845.0,75.2563,75.2644,75.2238,75.2563,22845.0
2020-01-06 13:45:00,92.58,92.59,92.55,92.57,16445.0,75.2563,75.2644,75.2319,75.2482,16445.0
2020-01-06 13:50:00,92.57,92.59,92.54,92.55,19766.0,75.2482,75.2644,75.2238,75.2319,19766.0
2020-01-06 13:55:00,92.54,92.55,92.5,92.5,17990.0,75.2238,75.2319,75.1913,75.1913,17990.0
2020-01-06 14:00:00,92.51,92.53,92.43,92.47,27446.0,75.1994,75.2156,75.1344,75.1669,27446.0
2020-01-06 14:05:00,92.47,92.55,92.47,92.55,16569.0,75.1669,75.2319,75.1669,75.2319,16569.0
2020-01-06 14:10:00,92.55,92.61,92.55,92.59,23586.0,75.2319,75.2807,75.2319,75.2644,23586.0
2020-01-06 14:15:00,92.59,92.6,92.56,92.58,22048.0,75.2644,75.2726,75.24,75.2563,22048.0
2020-01-06 14:20:00,92.59,92.59,92.55,92.58,36641.0,75.2644,75.2644,75.2319,75.2563,36641.0
2020-01-06 14:25:00,92.57,92.59,92.54,92.55,31958.0,75.2482,75.2644,75.2238,75.2319,31958.0
2020-01-06 14:30:00,92.56,92.59,92.54,92.57,28864.0,75.24,75.2644,75.2238,75.2482,28864.0
2020-01-06 14:35:00,92.58,92.62,92.57,92.58,22389.0,75.2563,75.2888,75.2482,75.2563,22389.0
2020-01-06 14:40:00,92.59,92.67,92.59,92.66,25581.0,75.2644,75.3295,75.2644,75.3213,25581.0
2020-01-06 14:45:00,92.66,92.68,92.63,92.66,18913.0,75.3213,75.3376,75.2969,75.3213,18913.0
2020-01-06 14:50:00,92.66,92.7,92.66,92.67,33394.0,75.3213,75.3538,75.3213,75.3295,33394.0
2020-01-06 14:55:00,92.67,92.69,92.65,92.67,18672.0,75.3295,75.3457,75.3132,75.3295,18672.0
2020-01-06 15:00:00,92.68,92.71,92.66,92.66,36056.0,75.3376,75.362,75.3213,75.3213,36056.0
2020-01-06 15:05:00,92.66,92.66,92.6,92.62,48409.0,75.3213,75.3213,75.2726,75.2888,48409.0
2020-01-06 15:10:00,92.63,92.69,92.62,92.67,44655.0,75.2969,75.3457,75.2888,75.3295,44655.0
2020-01-06 15:15:00,92.68,92.69,92.58,92.61,53410.0,75.3376,75.3457,75.2563,75.2807,53410.0
2020-01-06 15:20:00,92.61,92.65,92.58,92.63,27764.0,75.2807,75.3132,75.2563,75.2969,27764.0
2020-01-06 15:25:00,92.63,92.64,92.56,92.61,68291.0,75.2969,75.3051,75.24,75.2807,68291.0
2020-01-06 15:30:00,92.6,92.6,92.46,92.51,65671.0,75.2726,75.2726,75.1587,75.1994,65671.0
2020-01-06 15:35:00,92.51,92.54,92.47,92.5,30665.0,75.1994,75.2238,75.1669,75.1913,30665.0
2020-01-06 15:40:00,92.51,92.51,92.43,92.45,70009.0,75.1994,75.1994,75.1344,75.1506,70009.0
2020-01-06 15:45:00,92.45,92.46,92.35,92.38,111422.0,75.1506,75.1587,75.0693,75.0937,111422.0
2020-01-06 15:50:00,92.38,92.43,92.37,92.39,93432.0,75.0937,75.1344,75.0856,75.1018,93432.0
2020-01-06 15:55:00,92.39,92.41,92.3,92.36,579451.0,75.1018,75.1181,75.0287,75.0775,579451.0
2020-01-07 09:30:00,92.18,92.25,91.61,91.86,153911.0,74.9311,74.988,74.4678,74.671,153911.0
2020-01-07 09:35:00,91.86,91.94,91.69,91.7,69852.0,74.671,74.7361,74.5328,74.541,69852.0
2020-01-07 09:40:00,91.7,91.73,91.57,91.57,60723.0,74.541,74.5653,74.4353,74.4353,60723.0
2020-01-07 09:45:00,91.58,91.58,91.44,91.54,71325.0,74.4434,74.4434,74.3296,74.4109,71325.0
2020-01-07 09:50:00,91.54,91.61,91.36,91.38,84995.0,74.4109,74.4678,74.2646,74.2808,84995.0
2020-01-07 09:55:00,91.38,91.38,91.24,91.35,103496.0,74.2808,74.2808,74.167,74.2565,103496.0
2020-01-07 10:00:00,91.36,91.37,91.26,91.36,211682.0,74.2646,74.2727,74.1833,74.2646,211682.0
2020-01-07 10:05:00,91.37,91.38,91.28,91.31,57529.0,74.2727,74.2808,74.1996,74.2239,57529.0
2020-01-07 10:10:00,91.3,91.34,91.19,91.22,48279.0,74.2158,74.2483,74.1264,74.1508,48279.0
2020-01-07 10:15:00,91.21,91.22,91.05,91.09,307767.0,74.1426,74.1508,74.0126,74.0451,307767.0
2020-01-07 10:20:00,91.09,91.12,91.05,91.1,127729.0,74.0451,74.0695,74.0126,74.0532,127729.0
2020-01-07 10:25:00,91.1,91.11,91.0,91.09,95815.0,74.0532,74.0614,73.9719,74.0451,95815.0
2020-01-07 10:30:00,91.08,91.09,90.9,91.03,145526.0,74.037,74.0451,73.8907,73.9963,145526.0
2020-01-07 10:35:00,91.02,91.15,91.0,91.14,209415.0,73.9882,74.0939,73.9719,74.0857,209415.0
2020-01-07 10:40:00,91.15,91.23,91.13,91.21,27356.0,74.0939,74.1589,74.0776,74.1426,27356.0
2020-01-07 10:45:00,91.21,91.23,91.16,91.17,24759.0,74.1426,74.1589,74.102,74.1101,24759.0
2020-01-07 10:50:00,91.17,91.24,91.12,91.16,27651.0,74.1101,74.167,74.0695,74.102,27651.0
2020-01-07 10:55:00,91.18,91.34,91.17,91.33,101650.0,74.1183,74.2483,74.1101,74.2402,101650.0
2020-01-07 11:00:00,91.34,91.36,91.29,91.33,72098.0,74.2483,74.2646,74.2077,74.2402,72098.0
2020-01-07 11:05:00,91.33,91.45,91.31,91.44,64095.0,74.2402,74.3377,74.2239,74.3296,64095.0
2020-01-07 11:10:00,91.43,91.48,91.39,91.48,64111.0,74.3215,74.3621,74.289,74.3621,64111.0
2020-01-07 11:15:00,91.49,91.52,91.43,91.45,63910.0,74.3703,74.3946,74.3215,74.3377,63910.0
2020-01-07 11:20:00,91.45,91.52,91.44,91.52,92495.0,74.3377,74.3946,74.3296,74.3946,92495.0
2020-01-07 11:25:00,91.52,91.63,91.5,91.59,80754.0,74.3946,74.4841,74.3784,74.4515,80754.0
2020-01-07 11:30:00,91.58,91.59,91.49,91.5,55746.0,74.4434,74.4515,74.3703,74.3784,55746.0
2020-01-07 11:35:00,91.5,91.57,91.49,91.51,49920.0,74.3784,74.4353,74.3703,74.3865,49920.0
2020-01-07 11:40:00,91.51,91.56,91.48,91.5,165870.0,74.3865,74.4272,74.3621,74.3784,165870.0
2020-01-07 11:45:00,91.5,91.53,91.47,91.5,30238.0,74.3784,74.4028,74.354,74.3784,30238.0
2020-01-07 11:50:00,91.5,91.53,91.49,91.49,18194.0,74.3784,74.4028,74.3703,74.3703,18194.0
2020-01-07 11:55:00,91.49,91.51,91.42,91.5,39187.0,74.3703,74.3865,74.3134,74.3784,39187.0
2020-01-07 12:00:00,91.5,91.51,91.47,91.48,32083.0,74.3784,74.3865,74.354,74.3621,32083.0
2020-01-07 12:05:00,91.49,91.55,91.44,91.46,21921.0,74.3703,74.419,74.3296,74.3459,21921.0
2020-01-07 12:10:00,91.45,91.45,91.39,91.4,19418.0,74.3377,74.3377,74.289,74.2971,19418.0
2020-01-07 12:15:00,91.39,91.4,91.29,91.3,21620.0,74.289,74.2971,74.2077,74.2158,21620.0
2020-01-07 12:20:00,91.29,91.32,91.29,91.32,16143.0,74.2077,74.2321,74.2077,74.2321,16143.0
2020-01-07 12:25:00,91.31,91.35,91.28,91.29,24566.0,74.2239,74.2565,74.1996,74.2077,24566.0
2020-01-07 12:30:00,91.29,91.37,91.29,91.37,21161.0,74.2077,74.2727,74.2077,74.2727,21161.0
2020-01-07 12:35:00,91.37,91.42,91.36,91.4,31407.0,74.2727,74.3134,74.2646,74.2971,31407.0
2020-01-07 12:40:00,91.4,91.43,91.38,91.4,18483.0,74.2971,74.3215,74.2808,74.2971,18483.0
2020-01-07 12:45:00,91.4,91.42,91.37,91.42,19775.0,74.2971,74.3134,74.2727,74.3134,19775.0
2020-01-07 12:50:00,91.41,91.43,91.41,91.42,14169.0,74.3052,74.3215,74.3052,74.3134,14169.0
2020-01-07 12:55:00,91.43,91.45,91.38,91.39,22083.0,74.3215,74.3377,74.2808,74.289,22083.0
2020-01-07 13:00:00,91.39,91.45,91.39,91.41,20955.0,74.289,74.3377,74.289,74.3052,20955.0
2020-01-07 13:05:00,91.41,91.42,91.39,91.42,15098.0,74.3052,74.3134,74.289,74.3134,15098.0
2020-01-07 13:10:00,91.42,91.48,91.41,91.46,23899.0,74.3134,74.3621,74.3052,74.3459,23899.0
2020-01-07 13:15:00,91.46,91.48,91.42,91.43,20336.0,74.3459,74.3621,74.3134,74.3215,20336.0
2020-01-07 13:20:00,91.43,91.44,91.38,91.39,20318.0,74.3215,74.3296,74.2808,74.289,20318.0
2020-01-07 13:25:00,91.38,91.38,91.33,91.34,16666.0,74.2808,74.2808,74.2402,74.2483,16666.0
2020-01-07 13:30:00,91.34,91.35,91.28,91.28,19990.0,74.2483,74.2565,74.1996,74.1996,19990.0
2020-01-07 13:35:00,91.28,91.3,91.25,91.25,34567.0,74.1996,74.2158,74.1752,74.1752,34567.0
2020-01-07 13:40:00,91.25,91.27,91.2,91.21,45000.0,74.1752,74.1914,74.1345,74.1426,45000.0
2020-01-07 13:45:00,91.22,91.25,91.2,91.22,21940.0,74.1508,74.1752,74.1345,74.1508,21940.0
2020-01-07 13:50:00,91.2,91.23,91.17,91.22,22258.0,74.1345,74.1589,74.1101,74.1508,22258.0
2020-01-07 13:55:00,91.22,91.23,91.13,91.15,39256.0,74.1508,74.1589,74.0776,74.0939,39256.0
2020-01-07 14:00:00,91.15,91.17,91.09,91.13,54899.0,74.0939,74.1101,74.0451,74.0776,54899.0
2020-01-07 14:05:00,91.12,91.14,91.07,91.08,36392.0,74.0695,74.0857,74.0288,74.037,36392.0
2020-01-07 14:10:00,91.08,91.08,90.96,90.97,47285.0,74.037,74.037,73.9394,73.9476,47285.0
2020-01-07 14:15:00,90.98,91.01,90.86,90.87,66749.0,73.9557,73.9801,73.8581,73.8663,66749.0
2020-01-07 14:20:00,90.86,90.97,90.85,90.95,52577.0,73.8581,73.9476,73.85,73.9313,52577.0
2020-01-07 14:25:00,90.96,91.05,90.95,90.98,95215.0,73.9394,74.0126,73.9313,73.9557,95215.0
2020-01-07 14:30:00,90.98,91.05,90.97,91.03,44087.0,73.9557,74.0126,73.9476,73.9963,44087.0
2020-01-07 14:35:00,91.04,91.08,90.98,91.0,143491.0,74.0045,74.037,73.9557,73.9719,143491.0
2020-01-07 14:40:00,91.0,91.05,90.98,91.04,89598.0,73.9719,74.0126,73.9557,74.0045,89598.0
2020-01-07 14:45:00,91.03,91.06,91.01,91.04,45196.0,73.9963,74.0207,73.9801,74.0045,45196.0
2020-01-07 14:50:00,91.04,91.13,91.03,91.11,16793.0,74.0045,74.0776,73.9963,74.0614,16793.0
2020-01-07 14:55:00,91.11,91.18,91.1,91.15,38892.0,74.0614,74.1183,74.0532,74.0939,38892.0
2020-01-07 15:00:00,91.15,91.21,91.15,91.19,41227.0,74.0939,74.1426,74.0939,74.1264,41227.0
2020-01-07 15:05:00,91.18,91.28,91.17,91.27,57873.0,74.1183,74.1996,74.1101,74.1914,57873.0
2020-01-07 15:10:00,91.27,91.33,91.26,91.31,83849.0,74.1914,74.2402,74.1833,74.2239,83849.0
2020-01-07 15:15:00,91.31,91.35,91.3,91.32,42521.0,74.2239,74.2565,74.2158,74.2321,42521.0
2020-01-07 15:20:00,91.33,91.35,91.26,91.27,46122.0,74.2402,74.2565,74.1833,74.1914,46122.0
2020-01-07 15:25:00,91.27,91.29,91.26,91.29,92445.0,74.1914,74.2077,74.1833,74.2077,92445.0
2020-01-07 15:30:00,91.31,91.31,91.24,91.25,259342.0,74.2239,74.2239,74.167,74.1752,259342.0
2020-01-07 15:35:00,91.26,91.32,91.23,91.24,129077.0,74.1833,74.2321,74.1589,74.167,129077.0
2020-01-07 15:40:00,91.24,91.31,91.24,91.3,86881.0,74.167,74.2239,74.167,74.2158,86881.0
2020-01-07 15:45:00,91.3,91.31,91.27,91.29,122629.0,74.2158,74.2239,74.1914,74.2077,122629.0
2020-01-07 15:50:00,91.29,91.34,91.25,91.33,219453.0,74.2077,74.2483,74.1752,74.2402,219453.0
2020-01-07 15:55:00,91.33,91.37,91.25,91.28,626388.0,74.2402,74.2727,74.1752,74.1996,626388.0
2020-01-08 09:30:00,91.39,91.39,91.06,91.17,134088.0,74.289,74.289,74.0207,74.1101,134088.0
2020-01-08 09:35:00,91.18,91.26,91.14,91.21,52199.0,74.1183,74.1833,74.0857,74.1426,52199.0
2020-01-08 09:40:00,91.19,91.31,91.19,91.21,50620.0,74.1264,74.2239,74.1264,74.1426,50620.0
2020-01-08 09:45:00,91.21,91.41,91.21,91.37,89199.0,74.1426,74.3052,74.1426,74.2727,89199.0
2020-01-08 09:50:00,91.37,91.44,91.33,91.39,76896.0,74.2727,74.3296,74.2402,74.289,76896.0
2020-01-08 09:55:00,91.39,91.48,91.37,91.37,44309.0,74.289,74.3621,74.2727,74.2727,44309.0
2020-01-08 10:00:00,91.37,91.41,91.31,91.36,25876.0,74.2727,74.3052,74.2239,74.2646,25876.0
2020-01-08 10:05:00,91.36,91.46,91.33,91.42,41575.0,74.2646,74.3459,74.2402,74.3134,41575.0
2020-01-08 10:10:00,91.42,91.56,91.41,91.54,38862.0,74.3134,74.4272,74.3052,74.4109,38862.0
2020-01-08 10:15:00,91.54,91.56,91.4,91.41,34991.0,74.4109,74.4272,74.2971,74.3052,34991.0
2020-01-08 10:20:00,91.4,91.44,91.36,91.44,129225.0,74.2971,74.3296,74.2646,74.3296,129225.0
2020-01-08 10:25:00,91.44,91.47,91.37,91.39,16757.0,74.3296,74.354,74.2727,74.289,16757.0
2020-01-08 10:30:00,91.38,91.46,91.37,91.41,36967.0,74.2808,74.3459,74.2727,74.3052,36967.0
2020-01-08 10:35:00,91.41,91.46,91.35,91.44,30957.0,74.3052,74.3459,74.2565,74.3296,30957.0
2020-01-08 10:40:00,91.43,91.43,91.28,91.3,37810.0,74.3215,74.3215,74.1996,74.2158,37810.0
2020-01-08 10:45:00,91.3,91.35,91.26,91.35,23884.0,74.2158,74.2565,74.1833,74.2565,23884.0
2020-01-08 10:50:00,91.35,91.4,91.32,91.36,31387.0,74.2565,74.2971,74.2321,74.2646,31387.0
2020-01-08 10:55:00,91.37,91.4,91.3,91.36,25593.0,74.2727,74.2971,74.2158,74.2646,25593.0
2020-01-08 11:00:00,91.36,91.38,91.25,91.29,29185.0,74.2646,74.2808,74.1752,74.2077,29185.0
2020-01-08 11:05:00,91.28,91.41,91.28,91.41,30616.0,74.1996,74.3052,74.1996,74.3052,30616.0
2020-01-08 11:10:00,91.4,91.44,91.34,91.4,27268.0,74.2971,74.3296,74.2483,74.2971,27268.0
2020-01-08 11:15:00,91.4,91.43,91.36,91.42,34416.0,74.2971,74.3215,74.2646,74.3134,34416.0
2020-01-08 11:20:00,91.42,91.46,91.39,91.46,23946.0,74.3134,74.3459,74.289,74.3459,23946.0
2020-01-08 11:25:00,91.45,91.49,91.4,91.47,96749.0,74.3377,74.3703,74.2971,74.354,96749.0
2020-01-08 11:30:00,91.45,91.49,91.39,91.48,58403.0,74.3377,74.3703,74.289,74.3621,58403.0
2020-01-08 11:35:00,91.48,91.62,91.47,91.56,42784.0,74.3621,74.4759,74.354,74.4272,42784.0
2020-01-08 11:40:00,91.55,91.64,91.55,91.58,80859.0,74.419,74.4922,74.419,74.4434,80859.0
2020-01-08 11:45:00,91.57,91.61,91.53,91.6,51787.0,74.4353,74.4678,74.4028,74.4597,51787.0
2020-01-08 11:50:00,91.6,91.66,91.57,91.58,41409.0,74.4597,74.5084,74.4353,74.4434,41409.0
2020-01-08 11:55:00,91.57,91.57,91.47,91.48,33703.0,74.4353,74.4353,74.354,74.3621,33703.0
2020-01-08 12:00:00,91.48,91.48,91.39,91.43,36573.0,74.3621,74.3621,74.289,74.3215,36573.0
2020-01-08 12:05:00,91.42,91.42,91.34,91.35,31187.0,74.3134,74.3134,74.2483,74.2565,31187.0
2020-01-08 12:10:00,91.35,91.35,91.26,91.27,29508.0,74.2565,74.2565,74.1833,74.1914,29508.0
2020-01-08 12:15:00,91.28,91.35,91.28,91.35,13954.0,74.1996,74.2565,74.1996,74.2565,13954.0
2020-01-08 12:20:00,91.34,91.34,91.25,91.25,19403.0,74.2483,74.2483,74.1752,74.1752,19403.0
2020-01-08 12:25:00,91.25,91.26,91.21,91.22,23662.0,74.1752,74.1833,74.1426,74.1508,23662.0
2020-01-08 12:30:00,91.22,91.32,91.22,91.3,44957.0,74.1508,74.2321,74.1508,74.2158,44957.0
2020-01-08 12:35:00,91.29,91.32,91.27,91.29,33413.0,74.2077,74.2321,74.1914,74.2077,33413.0
2020-01-08 12:40:00,91.28,91.35,91.28,91.31,16727.0,74.1996,74.2565,74.1996,74.2239,16727.0
2020-01-08 12:45:00,91.31,91.36,91.31,91.32,29604.0,74.2239,74.2646,74.2239,74.2321,29604.0
2020-01-08 12:50:00,91.3,91.33,91.3,91.32,23763.0,74.2158,74.2402,74.2158,74.2321,23763.0
2020-01-08 12:55:00,91.32,91.38,91.28,91.37,43791.0,74.2321,74.2808,74.1996,74.2727,43791.0
2020-01-08 13:00:00,91.36,91.38,91.29,91.31,34294.0,74.2646,74.2808,74.2077,74.2239,34294.0
2020-01-08 13:05:00,91.31,91.32,91.26,91.28,24938.0,74.2239,74.2321,74.1833,74.1996,24938.0
2020-01-08 13:10:00,91.27,91.31,91.26,91.29,20640.0,74.1914,74.2239,74.1833,74.2077,20640.0
2020-01-08 13:15:00,91.29,91.29,91.23,91.27,36588.0,74.2077,74.2077,74.1589,74.1914,36588.0
2020-01-08 13:20:00,91.27,91.34,91.26,91.34,42731.0,74.1914,74.2483,74.1833,74.2483,42731.0
2020-01-08 13:25:00,91.34,91.35,91.32,91.34,33200.0,74.2483,74.2565,74.2321,74.2483,33200.0
2020-01-08 13:30:00,91.34,91.4,91.33,91.39,19799.0,74.2483,74.2971,74.2402,74.289,19799.0
2020-01-08 13:35:00,91.39,91.44,91.38,91.43,29812.0,74.289,74.3296,74.2808,74.3215,29812.0
2020-01-08 13:40:00,91.43,91.51,91.43,91.5,42775.0,74.3215,74.3865,74.3215,74.3784,42775.0
2020-01-08 13:45:00,91.5,91.5,91.43,91.45,22928.0,74.3784,74.3784,74.3215,74.3377,22928.0
2020-01-08 13:50:00,91.45,91.51,91.44,91.49,16634.0,74.3377,74.3865,74.3296,74.3703,16634.0
2020-01-08 13:55:00,91.49,91.51,91.46,91.48,27104.0,74.3703,74.3865,74.3459,74.3621,27104.0
2020-01-08 14:00:00,91.48,91.52,91.48,91.51,35398.0,74.3621,74.3946,74.3621,74.3865,35398.0
2020-01-08 14:05:00,91.5,91.53,91.48,91.48,46947.0,74.3784,74.4028,74.3621,74.3621,46947.0
2020-01-08 14:10:00,91.49,91.51,91.47,91.49,21885.0,74.3703,74.3865,74.354,74.3703,21885.0
2020-01-08 14:15:00,91.48,91.57,91.48,91.54,68339.0,74.3621,74.4353,74.3621,74.4109,68339.0
2020-01-08 14:20:00,91.53,91.57,91.47,91.48,37807.0,74.4028,74.4353,74.354,74.3621,37807.0
2020-01-08 14:25:00,91.48,91.52,91.47,91.5,32104.0,74.3621,74.3946,74.354,74.3784,32104.0
2020-01-08 14:30:00,91.5,91.51,91.47,91.49,40295.0,74.3784,74.3865,74.354,74.3703,40295.0
2020-01-08 14:35:00,91.5,91.56,91.5,91.56,50794.0,74.3784,74.4272,74.3784,74.4272,50794.0
2020-01-08 14:40:00,91.55,91.56,91.5,91.54,78744.0,74.419,74.4272,74.3784,74.4109,78744.0
2020-01-08 14:45:00,91.54,91.64,91.54,91.64,34284.0,74.4109,74.4922,74.4109,74.4922,34284.0
2020-01-08 14:50:00,91.63,91.67,91.57,91.66,1309447.0,74.4841,74.5166,74.4353,74.5084,1309447.0
2020-01-08 14:55:00,91.66,91.73,91.66,91.73,56969.0,74.5084,74.5653,74.5084,74.5653,56969.0
2020-01-08 15:00:00,91.73,91.78,91.71,91.76,111676.0,74.5653,74.606,74.5491,74.5897,111676.0
2020-01-08 15:05:00,91.76,91.81,91.74,91.79,517637.0,74.5897,74.6304,74.5735,74.6141,517637.0
2020-01-08 15:10:00,91.79,91.79,91.73,91.75,80695.0,74.6141,74.6141,74.5653,74.5816,80695.0
2020-01-08 15:15:00,91.75,91.79,91.73,91.74,54159.0,74.5816,74.6141,74.5653,74.5735,54159.0
2020-01-08 15:20:00,91.73,91.79,91.72,91.76,80200.0,74.5653,74.6141,74.5572,74.5897,80200.0
2020-01-08 15:25:00,91.76,91.8,91.75,91.78,67508.0,74.5897,74.6222,74.5816,74.606,67508.0
2020-01-08 15:30:00,91.78,91.81,91.73,91.78,81837.0,74.606,74.6304,74.5653,74.606,81837.0
2020-01-08 15:35:00,91.77,91.81,91.75,91.81,92337.0,74.5979,74.6304,74.5816,74.6304,92337.0
2020-01-08 15:40:00,91.81,91.81,91.72,91.76,112712.0,74.6304,74.6304,74.5572,74.5897,112712.0
2020-01-08 15:45:00,91.76,91.79,91.62,91.62,322507.0,74.5897,74.6141,74.4759,74.4759,322507.0
2020-01-08 15:50:00,91.63,91.7,91.62,91.69,295331.0,74.4841,74.541,74.4759,74.5328,295331.0
2020-01-08 15:55:00,91.68,91.69,91.58,91.6,380011.0,74.5247,74.5328,74.4434,74.4597,380011.0
2020-01-09 09:30:00,91.61,91.69,91.41,91.52,106167.0,74.4678,74.5328,74.3052,74.3946,106167.0
2020-01-09 09:35:00,91.52,91.52,91.35,91.36,34146.0,74.3946,74.3946,74.2565,74.2646,34146.0
2020-01-09 09:40:00,91.39,91.55,91.39,91.49,97244.0,74.289,74.419,74.289,74.3703,97244.0
2020-01-09 09:45:00,91.49,91.67,91.48,91.65,52701.0,74.3703,74.5166,74.3621,74.5003,52701.0
2020-01-09 09:50:00,91.65,91.68,91.55,91.56,143909.0,74.5003,74.5247,74.419,74.4272,143909.0
2020-01-09 09:55:00,91.55,91.6,91.51,91.58,35879.0,74.419,74.4597,74.3865,74.4434,35879.0
2020-01-09 10:00:00,91.58,91.62,91.56,91.57,23114.0,74.4434,74.4759,74.4272,74.4353,23114.0
2020-01-09 10:05:00,91.58,91.64,91.57,91.58,21511.0,74.4434,74.4922,74.4353,74.4434,21511.0
2020-01-09 10:10:00,91.58,91.62,91.54,91.58,26815.0,74.4434,74.4759,74.4109,74.4434,26815.0
2020-01-09 10:15:00,91.57,91.69,91.57,91.65,17303.0,74.4353,74.5328,74.4353,74.5003,17303.0
2020-01-09 10:20:00,91.65,91.67,91.62,91.66,8493.0,74.5003,74.5166,74.4759,74.5084,8493.0
2020-01-09 10:25:00,91.66,91.69,91.65,91.65,20897.0,74.5084,74.5328,74.5003,74.5003,20897.0
2020-01-09 10:30:00,91.66,91.71,91.64,91.65,26716.0,74.5084,74.5491,74.4922,74.5003,26716.0
2020-01-09 10:35:00,91.65,91.7,91.61,91.68,13445.0,74.5003,74.541,74.4678,74.5247,13445.0
2020-01-09 10:40:00,91.69,91.73,91.65,91.72,24718.0,74.5328,74.5653,74.5003,74.5572,24718.0
2020-01-09 10:45:00,91.73,91.75,91.65,91.7,25852.0,74.5653,74.5816,74.5003,74.541,25852.0
2020-01-09 10:50:00,91.71,91.72,91.64,91.68,18965.0,74.5491,74.5572,74.4922,74.5247,18965.0
2020-01-09 10:55:00,91.68,91.69,91.61,91.62,17212.0,74.5247,74.5328,74.4678,74.4759,17212.0
2020-01-09 11:00:00,91.64,91.67,91.62,91.65,13907.0,74.4922,74.5166,74.4759,74.5003,13907.0
2020-01-09 11:05:00,91.66,91.67,91.62,91.66,32874.0,74.5084,74.5166,74.4759,74.5084,32874.0
2020-01-09 11:10:00,91.66,91.67,91.63,91.65,27985.0,74.5084,74.5166,74.4841,74.5003,27985.0
2020-01-09 11:15:00,91.65,91.67,91.62,91.66,35802.0,74.5003,74.5166,74.4759,74.5084,35802.0
2020-01-09 11:20:00,91.66,91.72,91.64,91.7,22380.0,74.5084,74.5572,74.4922,74.541,22380.0
2020-01-09 11:25:00,91.69,91.74,91.65,91.66,20119.0,74.5328,74.5735,74.5003,74.5084,20119.0
2020-01-09 11:30:00,91.65,91.71,91.64,91.7,27685.0,74.5003,74.5491,74.4922,74.541,27685.0
2020-01-09 11:35:00,91.71,91.73,91.67,91.7,21898.0,74.5491,74.5653,74.5166,74.541,21898.0
2020-01-09 11:40:00,91.7,91.76,91.7,91.71,29845.0,74.541,74.5897,74.541,74.5491,29845.0
2020-01-09 11:45:00,91.72,91.74,91.69,91.69,14636.0,74.5572,74.5735,74.5328,74.5328,14636.0
2020-01-09 11:50:00,91.69,91.72,91.62,91.63,16680.0,74.5328,74.5572,74.4759,74.4841,16680.0
2020-01-09 11:55:00,91.63,91.63,91.59,91.6,15379.0,74.4841,74.4841,74.4515,74.4597,15379.0
2020-01-09 12:00:00,91.6,91.67,91.6,91.67,20707.0,74.4597,74.5166,74.4597,74.5166,20707.0
2020-01-09 12:05:00,91.67,91.74,91.66,91.7,16717.0,74.5166,74.5735,74.5084,74.541,16717.0
2020-01-09 12:10:00,91.7,91.75,91.69,91.73,17191.0,74.541,74.5816,74.5328,74.5653,17191.0
2020-01-09 12:15:00,91.74,91.83,91.7,91.83,41587.0,74.5735,74.6466,74.541,74.6466,41587.0
2020-01-09 12:20:00,91.82,91.82,91.77,91.77,17841.0,74.6385,74.6385,74.5979,74.5979,17841.0
2020-01-09 12:25:00,91.76,91.78,91.73,91.73,14027.0,74.5897,74.606,74.5653,74.5653,14027.0
2020-01-09 12:30:00,91.73,91.75,91.69,91.69,14929.0,74.5653,74.5816,74.5328,74.5328,14929.0
2020-01-09 12:35:00,91.69,91.7,91.67,91.69,9582.0,74.5328,74.541,74.5166,74.5328,9582.0
2020-01-09 12:40:00,91.69,91.74,91.68,91.71,12781.0,74.5328,74.5735,74.5247,74.5491,12781.0
2020-01-09 12:45:00,91.7,91.72,91.68,91.71,10563.0,74.541,74.5572,74.5247,74.5491,10563.0
2020-01-09 12:50:00,91.7,91.77,91.69,91.75,13719.0,74.541,74.5979,74.5328,74.5816,13719.0
2020-01-09 12:55:00,91.74,91.74,91.7,91.7,16875.0,74.5735,74.5735,74.541,74.541,16875.0
2020-01-09 13:00:00,91.71,91.78,91.7,91.75,35136.0,74.5491,74.606,74.541,74.5816,35136.0
2020-01-09 13:05:00,91.75,91.75,91.71,91.73,21084.0,74.5816,74.5816,74.5491,74.5653,21084.0
2020-01-09 13:10:00,91.74,91.75,91.71,91.75,97051.0,74.5735,74.5816,74.5491,74.5816,97051.0
2020-01-09 13:15:00,91.74,91.79,91.74,91.76,51007.0,74.5735,74.6141,74.5735,74.5897,51007.0
2020-01-09 13:20:00,91.75,91.76,91.7,91.73,16356.0,74.5816,74.5897,74.541,74.5653,16356.0
2020-01-09 13:25:00,91.73,91.81,91.72,91.81,34503.0,74.5653,74.6304,74.5572,74.6304,34503.0
2020-01-09 13:30:00,91.81,91.81,91.77,91.78,36395.0,74.6304,74.6304,74.5979,74.606,36395.0
2020-01-09 13:35:00,91.78,91.8,91.75,91.79,16714.0,74.606,74.6222,74.5816,74.6141,16714.0
2020-01-09 13:40:00,91.79,91.84,91.78,91.84,22028.0,74.6141,74.6548,74.606,74.6548,22028.0
2020-01-09 13:45:00,91.83,91.87,91.82,91.82,17049.0,74.6466,74.6791,74.6385,74.6385,17049.0
2020-01-09 13:50:00,91.82,91.85,91.81,91.84,24588.0,74.6385,74.6629,74.6304,74.6548,24588.0
2020-01-09 13:55:00,91.84,91.85,91.83,91.83,14144.0,74.6548,74.6629,74.6466,74.6466,14144.0
2020-01-09 14:00:00,91.82,91.87,91.8,91.84,16255.0,74.6385,74.6791,74.6222,74.6548,16255.0
2020-01-09 14:05:00,91.83,91.83,91.77,91.79,21183.0,74.6466,74.6466,74.5979,74.6141,21183.0
2020-01-09 14:10:00,91.78,91.8,91.74,91.78,94968.0,74.606,74.6222,74.5735,74.606,94968.0
2020-01-09 14:15:00,91.78,91.79,91.72,91.77,55087.0,74.606,74.6141,74.5572,74.5979,55087.0
2020-01-09 14:20:00,91.77,91.79,91.75,91.78,62351.0,74.5979,74.6141,74.5816,74.606,62351.0
2020-01-09 14:25:00,91.79,91.79,91.75,91.79,58753.0,74.6141,74.6141,74.5816,74.6141,58753.0
2020-01-09 14:30:00,91.79,91.82,91.77,91.8,31477.0,74.6141,74.6385,74.5979,74.6222,31477.0
2020-01-09 14:35:00,91.8,91.81,91.76,91.78,13709.0,74.6222,74.6304,74.5897,74.606,13709.0
2020-01-09 14:40:00,91.77,91.81,91.76,91.8,43285.0,74.5979,74.6304,74.5897,74.6222,43285.0
2020-01-09 14:45:00,91.79,91.79,91.74,91.76,84613.0,74.6141,74.6141,74.5735,74.5897,84613.0
2020-01-09 14:50:00,91.76,91.76,91.73,91.75,16958.0,74.5897,74.5897,74.5653,74.5816,16958.0
2020-01-09 14:55:00,91.74,91.78,91.74,91.76,17040.0,74.5735,74.606,74.5735,74.5897,17040.0
2020-01-09 15:00:00,91.77,91.77,91.73,91.74,19965.0,74.5979,74.5979,74.5653,74.5735,19965.0
2020-01-09 15:05:00,91.74,91.76,91.69,91.7,57176.0,74.5735,74.5897,74.5328,74.541,57176.0
2020-01-09 15:10:00,91.69,91.73,91.68,91.71,18340.0,74.5328,74.5653,74.5247,74.5491,18340.0
2020-01-09 15:15:00,91.7,91.75,91.68,91.75,27114.0,74.541,74.5816,74.5247,74.5816,27114.0
2020-01-09 15:20:00,91.76,91.77,91.71,91.71,63255.0,74.5897,74.5979,74.5491,74.5491,63255.0
2020-01-09 15:25:00,91.71,91.75,91.7,91.72,66629.0,74.5491,74.5816,74.541,74.5572,66629.0
2020-01-09 15:30:00,91.72,91.75,91.65,91.65,65501.0,74.5572,74.5816,74.5003,74.5003,65501.0
2020-01-09 15:35:00,91.65,91.65,91.58,91.59,65938.0,74.5003,74.5003,74.4434,74.4515,65938.0
2020-01-09 15:40:00,91.59,91.61,91.51,91.56,106667.0,74.4515,74.4678,74.3865,74.4272,106667.0
2020-01-09 15:45:00,91.55,91.58,91.49,91.5,115278.0,74.419,74.4434,74.3703,74.3784,115278.0
2020-01-09 15:50:00,91.5,91.58,91.5,91.52,128896.0,74.3784,74.4434,74.3784,74.3946,128896.0
2020-01-09 15:55:00,91.52,91.61,91.52,91.6,247203.0,74.3946,74.4678,74.3946,74.4597,247203.0
2020-01-10 09:30:00,91.75,91.9,91.7,91.75,209067.0,74.5816,74.7035,74.541,74.5816,209067.0
2020-01-10 09:35:00,91.76,91.76,91.59,91.59,23272.0,74.5897,74.5897,74.4515,74.4515,23272.0
2020-01-10 09:40:00,91.59,91.64,91.52,91.55,31768.0,74.4515,74.4922,74.3946,74.419,31768.0
2020-01-10 09:45:00,91.54,91.66,91.54,91.64,83528.0,74.4109,74.5084,74.4109,74.4922,83528.0
2020-01-10 09:50:00,91.64,91.8,91.64,91.73,94979.0,74.4922,74.6222,74.4922,74.5653,94979.0
2020-01-10 09:55:00,91.73,91.79,91.73,91.79,12361.0,74.5653,74.6141,74.5653,74.6141,12361.0
2020-01-10 10:00:00,91.8,91.93,91.8,91.89,22150.0,74.6222,74.7279,74.6222,74.6954,22150.0
2020-01-10 10:05:00,91.89,91.97,91.85,91.97,31517.0,74.6954,74.7604,74.6629,74.7604,31517.0
2020-01-10 10:10:00,91.98,91.98,91.89,91.96,34565.0,74.7686,74.7686,74.6954,74.7523,34565.0
2020-01-10 10:15:00,91.95,91.98,91.89,91.96,86952.0,74.7442,74.7686,74.6954,74.7523,86952.0
2020-01-10 10:20:00,91.96,92.02,91.95,92.02,60795.0,74.7523,74.8011,74.7442,74.8011,60795.0
2020-01-10 10:25:00,92.02,92.02,91.93,92.0,44437.0,74.8011,74.8011,74.7279,74.7848,44437.0
2020-01-10 10:30:00,91.99,92.01,91.95,92.01,146673.0,74.7767,74.793,74.7442,74.793,146673.0
2020-01-10 10:35:00,92.01,92.01,91.91,91.97,116661.0,74.793,74.793,74.7117,74.7604,116661.0
2020-01-10 10:40:00,91.96,91.96,91.87,91.93,38653.0,74.7523,74.7523,74.6791,74.7279,38653.0
2020-01-10 10:45:00,91.93,92.01,91.9,91.9,41307.0,74.7279,74.793,74.7035,74.7035,41307.0
2020-01-10 10:50:00,91.88,92.08,91.88,92.07,32378.0,74.6873,74.8499,74.6873,74.8417,32378.0
2020-01-10 10:55:00,92.06,92.11,92.01,92.1,88537.0,74.8336,74.8742,74.793,74.8661,88537.0
2020-01-10 11:00:00,92.11,92.16,92.09,92.14,153018.0,74.8742,74.9149,74.858,74.8986,153018.0
2020-01-10 11:05:00,92.14,92.19,92.11,92.15,91818.0,74.8986,74.9393,74.8742,74.9068,91818.0
2020-01-10 11:10:00,92.15,92.19,92.13,92.14,38976.0,74.9068,74.9393,74.8905,74.8986,38976.0
2020-01-10 11:15:00,92.15,92.18,92.1,92.14,36051.0,74.9068,74.9311,74.8661,74.8986,36051.0
2020-01-10 11:20:00,92.15,92.18,92.08,92.1,17317.0,74.9068,74.9311,74.8499,74.8661,17317.0
2020-01-10 11:25:00,92.09,92.11,92.06,92.08,17607.0,74.858,74.8742,74.8336,74.8499,17607.0
2020-01-10 11:30:00,92.08,92.09,91.99,92.03,25169.0,74.8499,74.858,74.7767,74.8092,25169.0
2020-01-10 11:35:00,92.03,92.08,91.98,92.06,21644.0,74.8092,74.8499,74.7686,74.8336,21644.0
2020-01-10 11:40:00,92.06,92.08,91.97,92.0,81278.0,74.8336,74.8499,74.7604,74.7848,81278.0
2020-01-10 11:45:00,91.99,92.03,91.98,92.0,10363.0,74.7767,74.8092,74.7686,74.7848,10363.0
2020-01-10 11:50:00,92.0,92.03,91.99,92.02,10812.0,74.7848,74.8092,74.7767,74.8011,10812.0
2020-01-10 11:55:00,92.03,92.08,92.02,92.05,21969.0,74.8092,74.8499,74.8011,74.8255,21969.0
2020-01-10 12:00:00,92.06,92.07,91.99,92.01,28971.0,74.8336,74.8417,74.7767,74.793,28971.0
2020-01-10 12:05:00,92.0,92.0,91.89,91.9,23386.0,74.7848,74.7848,74.6954,74.7035,23386.0
2020-01-10 12:10:00,91.9,91.93,91.86,91.92,35437.0,74.7035,74.7279,74.671,74.7198,35437.0
2020-01-10 12:15:00,91.92,91.92,91.84,91.84,38685.0,74.7198,74.7198,74.6548,74.6548,38685.0
2020-01-10 12:20:00,91.84,91.87,91.82,91.85,30096.0,74.6548,74.6791,74.6385,74.6629,30096.0
2020-01-10 12:25:00,91.86,91.87,91.83,91.85,30470.0,74.671,74.6791,74.6466,74.6629,30470.0
2020-01-10 12:30:00,91.84,91.86,91.83,91.85,46964.0,74.6548,74.671,74.6466,74.6629,46964.0
2020-01-10 12:35:00,91.85,91.99,91.83,91.97,135362.0,74.6629,74.7767,74.6466,74.7604,135362.0
2020-01-10 12:40:00,91.97,92.01,91.96,92.01,29138.0,74.7604,74.793,74.7523,74.793,29138.0
2020-01-10 12:45:00,92.0,92.12,92.0,92.1,43374.0,74.7848,74.8824,74.7848,74.8661,43374.0
2020-01-10 12:50:00,92.11,92.13,92.06,92.06,38200.0,74.8742,74.8905,74.8336,74.8336,38200.0
2020-01-10 12:55:00,92.05,92.08,92.01,92.07,20227.0,74.8255,74.8499,74.793,74.8417,20227.0
2020-01-10 13:00:00,92.06,92.17,92.06,92.17,36585.0,74.8336,74.923,74.8336,74.923,36585.0
2020-01-10 13:05:00,92.17,92.18,92.13,92.17,11730.0,74.923,74.9311,74.8905,74.923,11730.0
2020-01-10 13:10:00,92.17,92.18,92.12,92.13,36358.0,74.923,74.9311,74.8824,74.8905,36358.0
2020-01-10 13:15:00,92.14,92.19,92.13,92.18,12981.0,74.8986,74.9393,74.8905,74.9311,12981.0
2020-01-10 13:20:00,92.19,92.3,92.19,92.28,81137.0,74.9393,75.0287,74.9393,75.0124,81137.0
2020-01-10 13:25:00,92.28,92.3,92.23,92.23,18743.0,75.0124,75.0287,74.9718,74.9718,18743.0
2020-01-10 13:30:00,92.23,92.24,92.18,92.23,16051.0,74.9718,74.9799,74.9311,74.9718,16051.0
2020-01-10 13:35:00,92.22,92.25,92.2,92.25,129943.0,74.9637,74.988,74.9474,74.988,129943.0
2020-01-10 13:40:00,92.24,92.26,92.19,92.26,13834.0,74.9799,74.9962,74.9393,74.9962,13834.0
2020-01-10 13:45:00,92.26,92.3,92.25,92.3,11950.0,74.9962,75.0287,74.988,75.0287,11950.0
2020-01-10 13:50:00,92.3,92.33,92.29,92.32,16591.0,75.0287,75.0531,75.0206,75.0449,16591.0
2020-01-10 13:55:00,92.32,92.35,92.28,92.34,19177.0,75.0449,75.0693,75.0124,75.0612,19177.0
2020-01-10 14:00:00,92.34,92.39,92.32,92.33,50565.0,75.0612,75.1018,75.0449,75.0531,50565.0
2020-01-10 14:05:00,92.33,92.35,92.29,92.3,17590.0,75.0531,75.0693,75.0206,75.0287,17590.0
2020-01-10 14:10:00,92.29,92.3,92.25,92.25,18138.0,75.0206,75.0287,74.988,74.988,18138.0
2020-01-10 14:15:00,92.24,92.31,92.22,92.3,13982.0,74.9799,75.0368,74.9637,75.0287,13982.0
2020-01-10 14:20:00,92.3,92.31,92.28,92.3,18247.0,75.0287,75.0368,75.0124,75.0287,18247.0
2020-01-10 14:25:00,92.3,92.37,92.3,92.33,39012.0,75.0287,75.0856,75.0287,75.0531,39012.0
2020-01-10 14:30:00,92.33,92.36,92.31,92.32,13204.0,75.0531,75.0775,75.0368,75.0449,13204.0
2020-01-10 14:35:00,92.32,92.33,92.29,92.3,38014.0,75.0449,75.0531,75.0206,75.0287,38014.0
2020-01-10 14:40:00,92.29,92.29,92.23,92.24,17699.0,75.0206,75.0206,74.9718,74.9799,17699.0
2020-01-10 14:45:00,92.25,92.27,92.21,92.24,20614.0,74.988,75.0043,74.9555,74.9799,20614.0
2020-01-10 14:50:00,92.24,92.29,92.22,92.28,47700.0,74.9799,75.0206,74.9637,75.0124,47700.0
2020-01-10 14:55:00,92.29,92.29,92.26,92.27,19955.0,75.0206,75.0206,74.9962,75.0043,19955.0
2020-01-10 15:00:00,92.28,92.28,92.18,92.25,51242.0,75.0124,75.0124,74.9311,74.988,51242.0
2020-01-10 15:05:00,92.24,92.24,92.2,92.23,36217.0,74.9799,74.9799,74.9474,74.9718,36217.0
2020-01-10 15:10:00,92.23,92.29,92.22,92.23,35802.0,74.9718,75.0206,74.9637,74.9718,35802.0
2020-01-10 15:15:00,92.25,92.29,92.25,92.26,17327.0,74.988,75.0206,74.988,74.9962,17327.0
2020-01-10 15:20:00,92.26,92.33,92.24,92.3,64257.0,74.9962,75.0531,74.9799,75.0287,64257.0
2020-01-10 15:25:00,92.3,92.32,92.26,92.26,83526.0,75.0287,75.0449,74.9962,74.9962,83526.0
2020-01-10 15:30:00,92.25,92.28,92.23,92.23,70582.0,74.988,75.0124,74.9718,74.9718,70582.0
2020-01-10 15:35:00,92.23,92.35,92.23,92.32,48135.0,74.9718,75.0693,74.9718,75.0449,48135.0
2020-01-10 15:40:00,92.32,92.36,92.3,92.33,59599.0,75.0449,75.0775,75.0287,75.0531,59599.0
2020-01-10 15:45:00,92.33,92.37,92.23,92.23,131218.0,75.0531,75.0856,74.9718,74.9718,131218.0
2020-01-10 15:50:00,92.23,92.31,92.23,92.27,78209.0,74.9718,75.0368,74.9718,75.0043,78209.0
2020-01-10 15:55:00,92.26,92.35,92.24,92.31,272277.0,74.9962,75.0693,74.9799,75.0368,272277.0
2020-01-13 09:30:00,92.37,92.55,92.35,92.47,265805.0,75.0856,75.2319,75.0693,75.1669,265805.0
2020-01-13 09:35:00,92.47,92.54,92.34,92.52,46635.0,75.1669,75.2238,75.0612,75.2075,46635.0
2020-01-13 09:40:00,92.52,92.7,92.5,92.7,65179.0,75.2075,75.3538,75.1913,75.3538,65179.0
2020-01-13 09:45:00,92.7,92.8,92.64,92.78,76385.0,75.3538,75.4351,75.3051,75.4189,76385.0
2020-01-13 09:50:00,92.79,92.8,92.62,92.66,45587.0,75.427,75.4351,75.2888,75.3213,45587.0
2020-01-13 09:55:00,92.66,92.76,92.63,92.75,61860.0,75.3213,75.4026,75.2969,75.3945,61860.0
2020-01-13 10:00:00,92.77,92.88,92.76,92.85,115167.0,75.4107,75.5002,75.4026,75.4758,115167.0
2020-01-13 10:05:00,92.86,92.88,92.81,92.87,36385.0,75.4839,75.5002,75.4433,75.492,36385.0
2020-01-13 10:10:00,92.87,92.95,92.85,92.93,43857.0,75.492,75.5571,75.4758,75.5408,43857.0
2020-01-13 10:15:00,92.95,92.96,92.83,92.83,34870.0,75.5571,75.5652,75.4595,75.4595,34870.0
2020-01-13 10:20:00,92.82,92.91,92.82,92.87,150125.0,75.4514,75.5245,75.4514,75.492,150125.0
2020-01-13 10:25:00,92.86,92.9,92.82,92.88,269308.0,75.4839,75.5164,75.4514,75.5002,269308.0
2020-01-13 10:30:00,92.88,92.91,92.85,92.88,218358.0,75.5002,75.5245,75.4758,75.5002,218358.0
2020-01-13 10:35:00,92.87,92.94,92.83,92.89,218723.0,75.492,75.5489,75.4595,75.5083,218723.0
2020-01-13 10:40:00,92.89,92.97,92.88,92.95,45508.0,75.5083,75.5733,75.5002,75.5571,45508.0
2020-01-13 10:45:00,92.96,92.97,92.91,92.92,31837.0,75.5652,75.5733,75.5245,75.5327,31837.0
2020-01-13 10:50:00,92.91,93.0,92.86,93.0,48159.0,75.5245,75.5977,75.4839,75.5977,48159.0
2020-01-13 10:55:00,92.99,93.04,92.96,92.98,28732.0,75.5896,75.6302,75.5652,75.5814,28732.0
2020-01-13 11:00:00,92.98,92.98,92.86,92.97,51137.0,75.5814,75.5814,75.4839,75.5733,51137.0
2020-01-13 11:05:00,92.97,93.14,92.96,93.12,70854.0,75.5733,75.7115,75.5652,75.6952,70854.0
2020-01-13 11:10:00,93.12,93.14,93.06,93.06,115712.0,75.6952,75.7115,75.6465,75.6465,115712.0
2020-01-13 11:15:00,93.07,93.12,93.05,93.09,68663.0,75.6546,75.6952,75.6383,75.6709,68663.0
2020-01-13 11:20:00,93.09,93.1,93.03,93.04,43698.0,75.6709,75.679,75.6221,75.6302,43698.0
2020-01-13 11:25:00,93.05,93.09,92.99,93.03,92278.0,75.6383,75.6709,75.5896,75.6221,92278.0
2020-01-13 11:30:00,93.03,93.1,92.99,93.09,193518.0,75.6221,75.679,75.5896,75.6709,193518.0
2020-01-13 11:35:00,93.09,93.1,93.05,93.08,42084.0,75.6709,75.679,75.6383,75.6627,42084.0
2020-01-13 11:40:00,93.09,93.12,93.08,93.09,13326.0,75.6709,75.6952,75.6627,75.6709,13326.0
2020-01-13 11:45:00,93.09,93.12,93.09,93.12,10425.0,75.6709,75.6952,75.6709,75.6952,10425.0
2020-01-13 11:50:00,93.12,93.18,93.12,93.16,64197.0,75.6952,75.744,75.6952,75.7278,64197.0
2020-01-13 11:55:00,93.16,93.2,93.13,93.2,49506.0,75.7278,75.7603,75.7034,75.7603,49506.0
2020-01-13 12:00:00,93.2,93.25,93.12,93.12,119111.0,75.7603,75.8009,75.6952,75.6952,119111.0
2020-01-13 12:05:00,93.13,93.17,93.12,93.12,42010.0,75.7034,75.7359,75.6952,75.6952,42010.0
2020-01-13 12:10:00,93.13,93.19,93.12,93.18,20624.0,75.7034,75.7521,75.6952,75.744,20624.0
2020-01-13 12:15:00,93.18,93.2,93.15,93.19,14776.0,75.744,75.7603,75.7196,75.7521,14776.0
2020-01-13 12:20:00,93.19,93.22,93.17,93.18,21500.0,75.7521,75.7765,75.7359,75.744,21500.0
2020-01-13 12:25:00,93.19,93.19,93.13,93.16,34963.0,75.7521,75.7521,75.7034,75.7278,34963.0
2020-01-13 12:30:00,93.16,93.2,93.14,93.16,34980.0,75.7278,75.7603,75.7115,75.7278,34980.0
2020-01-13 12:35:00,93.17,93.18,93.08,93.08,40233.0,75.7359,75.744,75.6627,75.6627,40233.0
2020-01-13 12:40:00,93.09,93.13,93.08,93.08,57009.0,75.6709,75.7034,75.6627,75.6627,57009.0
2020-01-13 12:45:00,93.09,93.12,93.08,93.09,39642.0,75.6709,75.6952,75.6627,75.6709,39642.0
2020-01-13 12:50:00,93.1,93.11,93.05,93.08,27512.0,75.679,75.6871,75.6383,75.6627,27512.0
2020-01-13 12:55:00,93.07,93.11,93.04,93.04,36186.0,75.6546,75.6871,75.6302,75.6302,36186.0
2020-01-13 13:00:00,93.04,93.05,92.99,93.0,10476.0,75.6302,75.6383,75.5896,75.5977,10476.0
2020-01-13 13:05:00,93.01,93.03,92.99,93.02,22930.0,75.6058,75.6221,75.5896,75.614,22930.0
2020-01-13 13:10:00,93.02,93.02,92.95,92.95,22116.0,75.614,75.614,75.5571,75.5571,22116.0
2020-01-13 13:15:00,92.95,92.99,92.91,92.99,40009.0,75.5571,75.5896,75.5245,75.5896,40009.0
2020-01-13 13:20:00,92.99,92.99,92.95,92.97,20336.0,75.5896,75.5896,75.5571,75.5733,20336.0
2020-01-13 13:25:00,92.97,92.98,92.95,92.97,14962.0,75.5733,75.5814,75.5571,75.5733,14962.0
2020-01-13 13:30:00,92.98,92.99,92.94,92.96,29435.0,75.5814,75.5896,75.5489,75.5652,29435.0
2020-01-13 13:35:00,92.96,92.99,92.95,92.99,13634.0,75.5652,75.5896,75.5571,75.5896,13634.0
2020-01-13 13:40:00,92.98,92.99,92.97,92.98,28601.0,75.5814,75.5896,75.5733,75.5814,28601.0
2020-01-13 13:45:00,92.99,93.04,92.98,93.03,39812.0,75.5896,75.6302,75.5814,75.6221,39812.0
2020-01-13 13:50:00,93.03,93.11,93.03,93.1,49532.0,75.6221,75.6871,75.6221,75.679,49532.0
2020-01-13 13:55:00,93.1,93.12,93.08,93.08,26490.0,75.679,75.6952,75.6627,75.6627,26490.0
2020-01-13 14:00:00,93.08,93.12,93.08,93.11,61865.0,75.6627,75.6952,75.6627,75.6871,61865.0
2020-01-13 14:05:00,93.11,93.14,93.09,93.11,39091.0,75.6871,75.7115,75.6709,75.6871,39091.0
2020-01-13 14:10:00,93.11,93.16,93.1,93.16,31133.0,75.6871,75.7278,75.679,75.7278,31133.0
2020-01-13 14:15:00,93.15,93.21,93.15,93.21,154618.0,75.7196,75.7684,75.7196,75.7684,154618.0
2020-01-13 14:20:00,93.2,93.31,93.2,93.3,44973.0,75.7603,75.8497,75.7603,75.8416,44973.0
2020-01-13 14:25:00,93.31,93.31,93.28,93.3,20383.0,75.8497,75.8497,75.8253,75.8416,20383.0
2020-01-13 14:30:00,93.29,93.33,93.27,93.29,40895.0,75.8334,75.866,75.8172,75.8334,40895.0
2020-01-13 14:35:00,93.29,93.29,93.19,93.19,43568.0,75.8334,75.8334,75.7521,75.7521,43568.0
2020-01-13 14:40:00,93.2,93.21,93.12,93.18,57347.0,75.7603,75.7684,75.6952,75.744,57347.0
2020-01-13 14:45:00,93.17,93.17,93.1,93.11,34722.0,75.7359,75.7359,75.679,75.6871,34722.0
2020-01-13 14:50:00,93.12,93.13,93.07,93.11,32343.0,75.6952,75.7034,75.6546,75.6871,32343.0
2020-01-13 14:55:00,93.12,93.13,93.09,93.12,25274.0,75.6952,75.7034,75.6709,75.6952,25274.0
2020-01-13 15:00:00,93.12,93.17,93.1,93.16,37462.0,75.6952,75.7359,75.679,75.7278,37462.0
2020-01-13 15:05:00,93.15,93.18,93.13,93.14,33685.0,75.7196,75.744,75.7034,75.7115,33685.0
2020-01-13 15:10:00,93.15,93.18,93.13,93.17,56534.0,75.7196,75.744,75.7034,75.7359,56534.0
2020-01-13 15:15:00,93.17,93.18,93.12,93.13,43679.0,75.7359,75.744,75.6952,75.7034,43679.0
2020-01-13 15:20:00,93.13,93.19,93.12,93.19,44322.0,75.7034,75.7521,75.6952,75.7521,44322.0
2020-01-13 15:25:00,93.19,93.2,93.1,93.11,45604.0,75.7521,75.7603,75.679,75.6871,45604.0
2020-01-13 15:30:00,93.12,93.18,93.1,93.18,68592.0,75.6952,75.744,75.679,75.744,68592.0
2020-01-13 15:35:00,93.19,93.29,93.18,93.21,95027.0,75.7521,75.8334,75.744,75.7684,95027.0
2020-01-13 15:40:00,93.22,93.28,93.2,93.24,55393.0,75.7765,75.8253,75.7603,75.7928,55393.0
2020-01-13 15:45:00,93.25,93.32,93.23,93.28,67454.0,75.8009,75.8578,75.7847,75.8253,67454.0
2020-01-13 15:50:00,93.29,93.37,93.28,93.33,139506.0,75.8334,75.8985,75.8253,75.866,139506.0
2020-01-13 15:55:00,93.33,93.39,93.29,93.39,390031.0,75.866,75.9147,75.8334,75.9147,390031.0
2020-01-14 09:30:00,93.3,93.35,92.91,93.1,151705.0,75.8416,75.8822,75.5245,75.679,151705.0
2020-01-14 09:35:00,93.11,93.14,93.01,93.06,58798.0,75.6871,75.7115,75.6058,75.6465,58798.0
2020-01-14 09:40:00,93.07,93.11,93.0,93.0,54315.0,75.6546,75.6871,75.5977,75.5977,54315.0
2020-01-14 09:45:00,93.01,93.21,92.99,93.13,50198.0,75.6058,75.7684,75.5896,75.7034,50198.0
2020-01-14 09:50:00,93.15,93.15,93.06,93.07,53640.0,75.7196,75.7196,75.6465,75.6546,53640.0
2020-01-14 09:55:00,93.08,93.08,92.96,93.03,35338.0,75.6627,75.6627,75.5652,75.6221,35338.0
2020-01-14 10:00:00,93.03,93.05,92.94,92.99,34130.0,75.6221,75.6383,75.5489,75.5896,34130.0
2020-01-14 10:05:00,92.98,92.99,92.87,92.91,72435.0,75.5814,75.5896,75.492,75.5245,72435.0
2020-01-14 10:10:00,92.92,92.97,92.9,92.93,59376.0,75.5327,75.5733,75.5164,75.5408,59376.0
2020-01-14 10:15:00,92.92,93.0,92.9,92.91,30351.0,75.5327,75.5977,75.5164,75.5245,30351.0
2020-01-14 10:20:00,92.9,92.9,92.72,92.74,61345.0,75.5164,75.5164,75.3701,75.3864,61345.0
2020-01-14 10:25:00,92.74,92.77,92.65,92.73,112417.0,75.3864,75.4107,75.3132,75.3782,112417.0
2020-01-14 10:30:00,92.74,92.83,92.74,92.78,26406.0,75.3864,75.4595,75.3864,75.4189,26406.0
2020-01-14 10:35:00,92.78,92.9,92.75,92.84,75757.0,75.4189,75.5164,75.3945,75.4676,75757.0
2020-01-14 10:40:00,92.84,92.88,92.8,92.88,47991.0,75.4676,75.5002,75.4351,75.5002,47991.0
2020-01-14 10:45:00,92.88,93.0,92.87,92.99,36730.0,75.5002,75.5977,75.492,75.5896,36730.0
2020-01-14 10:50:00,93.0,93.02,92.92,92.99,56801.0,75.5977,75.614,75.5327,75.5896,56801.0
2020-01-14 10:55:00,92.98,92.98,92.84,92.86,53154.0,75.5814,75.5814,75.4676,75.4839,53154.0
2020-01-14 11:00:00,92.88,92.91,92.8,92.85,68324.0,75.5002,75.5245,75.4351,75.4758,68324.0
2020-01-14 11:05:00,92.85,92.92,92.83,92.89,20990.0,75.4758,75.5327,75.4595,75.5083,20990.0
2020-01-14 11:10:00,92.89,92.92,92.87,92.88,21084.0,75.5083,75.5327,75.492,75.5002,21084.0
2020-01-14 11:15:00,92.88,92.88,92.8,92.81,23611.0,75.5002,75.5002,75.4351,75.4433,23611.0
2020-01-14 11:20:00,92.8,92.8,92.74,92.75,34247.0,75.4351,75.4351,75.3864,75.3945,34247.0
2020-01-14 11:25:00,92.75,92.83,92.74,92.83,25534.0,75.3945,75.4595,75.3864,75.4595,25534.0
2020-01-14 11:30:00,92.83,92.85,92.78,92.8,17282.0,75.4595,75.4758,75.4189,75.4351,17282.0
2020-01-14 11:35:00,92.8,92.84,92.77,92.77,16821.0,75.4351,75.4676,75.4107,75.4107,16821.0
2020-01-14 11:40:00,92.78,92.84,92.76,92.81,26049.0,75.4189,75.4676,75.4026,75.4433,26049.0
2020-01-14 11:45:00,92.8,92.85,92.79,92.79,20870.0,75.4351,75.4758,75.427,75.427,20870.0
2020-01-14 11:50:00,92.78,92.82,92.69,92.7,31384.0,75.4189,75.4514,75.3457,75.3538,31384.0
2020-01-14 11:55:00,92.71,92.73,92.68,92.71,18368.0,75.362,75.3782,75.3376,75.362,18368.0
2020-01-14 12:00:00,92.74,92.76,92.69,92.7,23719.0,75.3864,75.4026,75.3457,75.3538,23719.0
2020-01-14 12:05:00,92.69,92.71,92.66,92.68,24692.0,75.3457,75.362,75.3213,75.3376,24692.0
2020-01-14 12:10:00,92.68,92.75,92.68,92.75,76102.0,75.3376,75.3945,75.3376,75.3945,76102.0
2020-01-14 12:15:00,92.75,92.75,92.64,92.66,25296.0,75.3945,75.3945,75.3051,75.3213,25296.0
2020-01-14 12:20:00,92.67,92.73,92.66,92.73,22361.0,75.3295,75.3782,75.3213,75.3782,22361.0
2020-01-14 12:25:00,92.73,92.8,92.73,92.76,14217.0,75.3782,75.4351,75.3782,75.4026,14217.0
2020-01-14 12:30:00,92.77,92.86,92.77,92.84,38750.0,75.4107,75.4839,75.4107,75.4676,38750.0
2020-01-14 12:35:00,92.84,92.9,92.84,92.9,21529.0,75.4676,75.5164,75.4676,75.5164,21529.0
2020-01-14 12:40:00,92.89,92.92,92.88,92.88,26335.0,75.5083,75.5327,75.5002,75.5002,26335.0
2020-01-14 12:45:00,92.88,92.96,92.88,92.95,34792.0,75.5002,75.5652,75.5002,75.5571,34792.0
2020-01-14 12:50:00,92.96,92.96,92.87,92.89,48636.0,75.5652,75.5652,75.492,75.5083,48636.0
2020-01-14 12:55:00,92.9,92.92,92.89,92.9,19428.0,75.5164,75.5327,75.5083,75.5164,19428.0
2020-01-14 13:00:00,92.92,92.92,92.85,92.88,23379.0,75.5327,75.5327,75.4758,75.5002,23379.0
2020-01-14 13:05:00,92.89,92.92,92.88,92.91,20517.0,75.5083,75.5327,75.5002,75.5245,20517.0
2020-01-14 13:10:00,92.91,92.91,92.84,92.86,24828.0,75.5245,75.5245,75.4676,75.4839,24828.0
2020-01-14 13:15:00,92.85,92.86,92.77,92.78,52886.0,75.4758,75.4839,75.4107,75.4189,52886.0
2020-01-14 13:20:00,92.78,92.83,92.77,92.81,22937.0,75.4189,75.4595,75.4107,75.4433,22937.0
2020-01-14 13:25:00,92.82,92.82,92.78,92.79,7872.0,75.4514,75.4514,75.4189,75.427,7872.0
2020-01-14 13:30:00,92.79,92.85,92.79,92.81,17009.0,75.427,75.4758,75.427,75.4433,17009.0
2020-01-14 13:35:00,92.81,92.82,92.67,92.74,85523.0,75.4433,75.4514,75.3295,75.3864,85523.0
2020-01-14 13:40:00,92.74,92.77,92.69,92.69,21254.0,75.3864,75.4107,75.3457,75.3457,21254.0
2020-01-14 13:45:00,92.7,92.79,92.7,92.75,40112.0,75.3538,75.427,75.3538,75.3945,40112.0
2020-01-14 13:50:00,92.75,92.77,92.74,92.74,11544.0,75.3945,75.4107,75.3864,75.3864,11544.0
2020-01-14 13:55:00,92.75,92.77,92.67,92.68,58060.0,75.3945,75.4107,75.3295,75.3376,58060.0
2020-01-14 14:00:00,92.68,92.68,92.53,92.55,23750.0,75.3376,75.3376,75.2156,75.2319,23750.0
2020-01-14 14:05:00,92.55,92.64,92.52,92.61,22706.0,75.2319,75.3051,75.2075,75.2807,22706.0
2020-01-14 14:10:00,92.61,92.65,92.56,92.6,43388.0,75.2807,75.3132,75.24,75.2726,43388.0
2020-01-14 14:15:00,92.6,92.63,92.58,92.61,18690.0,75.2726,75.2969,75.2563,75.2807,18690.0
2020-01-14 14:20:00,92.63,92.68,92.62,92.67,24935.0,75.2969,75.3376,75.2888,75.3295,24935.0
2020-01-14 14:25:00,92.66,92.73,92.65,92.68,29961.0,75.3213,75.3782,75.3132,75.3376,29961.0
2020-01-14 14:30:00,92.68,92.69,92.64,92.65,12951.0,75.3376,75.3457,75.3051,75.3132,12951.0
2020-01-14 14:35:00,92.66,92.73,92.64,92.73,23911.0,75.3213,75.3782,75.3051,75.3782,23911.0
2020-01-14 14:40:00,92.74,92.78,92.7,92.77,16658.0,75.3864,75.4189,75.3538,75.4107,16658.0
2020-01-14 14:45:00,92.76,92.8,92.74,92.79,26311.0,75.4026,75.4351,75.3864,75.427,26311.0
2020-01-14 14:50:00,92.79,92.8,92.74,92.78,26009.0,75.427,75.4351,75.3864,75.4189,26009.0
2020-01-14 14:55:00,92.77,92.78,92.69,92.7,32699.0,75.4107,75.4189,75.3457,75.3538,32699.0
2020-01-14 15:00:00,92.69,92.76,92.68,92.73,24951.0,75.3457,75.4026,75.3376,75.3782,24951.0
2020-01-14 15:05:00,92.73,92.8,92.73,92.77,17710.0,75.3782,75.4351,75.3782,75.4107,17710.0
2020-01-14 15:10:00,92.77,92.77,92.7,92.75,19473.0,75.4107,75.4107,75.3538,75.3945,19473.0
2020-01-14 15:15:00,92.74,92.82,92.73,92.8,34329.0,75.3864,75.4514,75.3782,75.4351,34329.0
2020-01-14 15:20:00,92.81,92.85,92.8,92.82,48220.0,75.4433,75.4758,75.4351,75.4514,48220.0
2020-01-14 15:25:00,92.82,92.83,92.75,92.79,62394.0,75.4514,75.4595,75.3945,75.427,62394.0
2020-01-14 15:30:00,92.79,92.89,92.77,92.84,72363.0,75.427,75.5083,75.4107,75.4676,72363.0
2020-01-14 15:35:00,92.84,92.86,92.78,92.85,47010.0,75.4676,75.4839,75.4189,75.4758,47010.0
2020-01-14 15:40:00,92.85,92.95,92.85,92.9,65366.0,75.4758,75.5571,75.4758,75.5164,65366.0
2020-01-14 15:45:00,92.91,92.94,92.86,92.88,62504.0,75.5245,75.5489,75.4839,75.5002,62504.0
2020-01-14 15:50:00,92.87,92.91,92.82,92.91,123237.0,75.492,75.5245,75.4514,75.5245,123237.0
2020-01-14 15:55:00,92.91,93.06,92.9,93.02,236664.0,75.5245,75.6465,75.5164,75.614,236664.0
2020-01-15 09:30:00,93.26,93.81,93.25,93.72,129736.0,75.8091,76.2561,75.8009,76.183,129736.0
2020-01-15 09:35:00,93.71,93.72,93.46,93.47,72390.0,76.1748,76.183,75.9716,75.9798,72390.0
2020-01-15 09:40:00,93.47,93.68,93.47,93.63,28354.0,75.9798,76.1505,75.9798,76.1098,28354.0
2020-01-15 09:45:00,93.64,93.76,93.62,93.63,42951.0,76.1179,76.2155,76.1017,76.1098,42951.0
2020-01-15 09:50:00,93.62,93.69,93.56,93.66,82058.0,76.1017,76.1586,76.0529,76.1342,82058.0
2020-01-15 09:55:00,93.66,93.67,93.59,93.65,49795.0,76.1342,76.1423,76.0773,76.1261,49795.0
2020-01-15 10:00:00,93.66,93.67,93.54,93.59,65669.0,76.1342,76.1423,76.0367,76.0773,65669.0
2020-01-15 10:05:00,93.58,93.65,93.45,93.46,58089.0,76.0692,76.1261,75.9635,75.9716,58089.0
2020-01-15 10:10:00,93.46,93.5,93.33,93.41,40324.0,75.9716,76.0041,75.866,75.931,40324.0
2020-01-15 10:15:00,93.4,93.54,93.4,93.54,34163.0,75.9229,76.0367,75.9229,76.0367,34163.0
2020-01-15 10:20:00,93.56,93.59,93.53,93.57,40207.0,76.0529,76.0773,76.0285,76.061,40207.0
2020-01-15 10:25:00,93.56,93.66,93.54,93.65,27783.0,76.0529,76.1342,76.0367,76.1261,27783.0
2020-01-15 10:30:00,93.66,93.72,93.63,93.67,19276.0,76.1342,76.183,76.1098,76.1423,19276.0
2020-01-15 10:35:00,93.68,93.74,93.66,93.67,18742.0,76.1505,76.1992,76.1342,76.1423,18742.0
2020-01-15 10:40:00,93.67,93.83,93.66,93.83,27698.0,76.1423,76.2724,76.1342,76.2724,27698.0
2020-01-15 10:45:00,93.82,93.9,93.82,93.89,26856.0,76.2643,76.3293,76.2643,76.3212,26856.0
2020-01-15 10:50:00,93.89,93.91,93.78,93.79,28632.0,76.3212,76.3374,76.2317,76.2399,28632.0
2020-01-15 10:55:00,93.8,93.87,93.73,93.74,40222.0,76.248,76.3049,76.1911,76.1992,40222.0
2020-01-15 11:00:00,93.75,93.76,93.7,93.76,49771.0,76.2074,76.2155,76.1667,76.2155,49771.0
2020-01-15 11:05:00,93.75,93.86,93.7,93.84,146911.0,76.2074,76.2968,76.1667,76.2805,146911.0
2020-01-15 11:10:00,93.83,93.84,93.74,93.84,22674.0,76.2724,76.2805,76.1992,76.2805,22674.0
2020-01-15 11:15:00,93.84,93.89,93.81,93.87,13134.0,76.2805,76.3212,76.2561,76.3049,13134.0
2020-01-15 11:20:00,93.87,93.88,93.77,93.79,53564.0,76.3049,76.313,76.2236,76.2399,53564.0
2020-01-15 11:25:00,93.78,93.94,93.77,93.92,78004.0,76.2317,76.3618,76.2236,76.3455,78004.0
2020-01-15 11:30:00,93.93,93.98,93.9,93.93,83475.0,76.3537,76.3943,76.3293,76.3537,83475.0
2020-01-15 11:35:00,93.94,93.97,93.92,93.94,43583.0,76.3618,76.3862,76.3455,76.3618,43583.0
2020-01-15 11:40:00,93.94,94.0,93.92,93.96,90210.0,76.3618,76.4106,76.3455,76.3781,90210.0
2020-01-15 11:45:00,93.97,93.99,93.95,93.99,99446.0,76.3862,76.4025,76.3699,76.4025,99446.0
2020-01-15 11:50:00,93.99,94.01,93.88,93.9,59257.0,76.4025,76.4187,76.313,76.3293,59257.0
2020-01-15 11:55:00,93.9,93.94,93.86,93.9,37483.0,76.3293,76.3618,76.2968,76.3293,37483.0
2020-01-15 12:00:00,93.91,93.95,93.84,93.84,51431.0,76.3374,76.3699,76.2805,76.2805,51431.0
2020-01-15 12:05:00,93.85,93.88,93.83,93.84,16168.0,76.2886,76.313,76.2724,76.2805,16168.0
2020-01-15 12:10:00,93.86,93.87,93.83,93.83,17437.0,76.2968,76.3049,76.2724,76.2724,17437.0
2020-01-15 12:15:00,93.83,93.87,93.79,93.8,23261.0,76.2724,76.3049,76.2399,76.248,23261.0
2020-01-15 12:20:00,93.8,93.85,93.8,93.84,10517.0,76.248,76.2886,76.248,76.2805,10517.0
2020-01-15 12:25:00,93.83,93.88,93.76,93.77,19580.0,76.2724,76.313,76.2155,76.2236,19580.0
2020-01-15 12:30:00,93.77,93.84,93.76,93.83,11022.0,76.2236,76.2805,76.2155,76.2724,11022.0
2020-01-15 12:35:00,93.82,93.88,93.79,93.87,23178.0,76.2643,76.313,76.2399,76.3049,23178.0
2020-01-15 12:40:00,93.87,93.92,93.87,93.9,18209.0,76.3049,76.3455,76.3049,76.3293,18209.0
2020-01-15 12:45:00,93.9,93.92,93.84,93.86,20938.0,76.3293,76.3455,76.2805,76.2968,20938.0
2020-01-15 12:50:00,93.85,93.88,93.79,93.86,29424.0,76.2886,76.313,76.2399,76.2968,29424.0
2020-01-15 12:55:00,93.88,93.9,93.81,93.82,20256.0,76.313,76.3293,76.2561,76.2643,20256.0
2020-01-15 13:00:00,93.83,93.88,93.82,93.88,20358.0,76.2724,76.313,76.2643,76.313,20358.0
2020-01-15 13:05:00,93.88,93.9,93.83,93.9,17305.0,76.313,76.3293,76.2724,76.3293,17305.0
2020-01-15 13:10:00,93.89,93.9,93.86,93.86,12662.0,76.3212,76.3293,76.2968,76.2968,12662.0
2020-01-15 13:15:00,93.87,93.88,93.85,93.87,14396.0,76.3049,76.313,76.2886,76.3049,14396.0
2020-01-15 13:20:00,93.87,93.89,93.86,93.87,12617.0,76.3049,76.3212,76.2968,76.3049,12617.0
2020-01-15 13:25:00,93.86,93.92,93.85,93.87,11823.0,76.2968,76.3455,76.2886,76.3049,11823.0
2020-01-15 13:30:00,93.86,93.92,93.86,93.9,22421.0,76.2968,76.3455,76.2968,76.3293,22421.0
2020-01-15 13:35:00,93.91,93.93,93.9,93.93,66533.0,76.3374,76.3537,76.3293,76.3537,66533.0
2020-01-15 13:40:00,93.93,93.95,93.92,93.95,225526.0,76.3537,76.3699,76.3455,76.3699,225526.0
2020-01-15 13:45:00,93.94,94.01,93.94,94.0,96360.0,76.3618,76.4187,76.3618,76.4106,96360.0
2020-01-15 13:50:00,94.0,94.01,93.91,93.91,58639.0,76.4106,76.4187,76.3374,76.3374,58639.0
2020-01-15 13:55:00,93.91,93.97,93.9,93.95,20115.0,76.3374,76.3862,76.3293,76.3699,20115.0
2020-01-15 14:00:00,93.98,94.0,93.9,93.9,20906.0,76.3943,76.4106,76.3293,76.3293,20906.0
2020-01-15 14:05:00,93.9,93.98,93.88,93.97,21875.0,76.3293,76.3943,76.313,76.3862,21875.0
2020-01-15 14:10:00,93.97,94.06,93.96,94.05,22541.0,76.3862,76.4594,76.3781,76.4512,22541.0
2020-01-15 14:15:00,94.05,94.07,94.04,94.05,21822.0,76.4512,76.4675,76.4431,76.4512,21822.0
2020-01-15 14:20:00,94.06,94.07,94.03,94.04,27508.0,76.4594,76.4675,76.435,76.4431,27508.0
2020-01-15 14:25:00,94.04,94.08,94.0,94.03,34108.0,76.4431,76.4756,76.4106,76.435,34108.0
2020-01-15 14:30:00,94.03,94.05,93.98,94.04,70553.0,76.435,76.4512,76.3943,76.4431,70553.0
2020-01-15 14:35:00,94.04,94.08,94.01,94.08,32463.0,76.4431,76.4756,76.4187,76.4756,32463.0
2020-01-15 14:40:00,94.08,94.08,94.03,94.03,18334.0,76.4756,76.4756,76.435,76.435,18334.0
2020-01-15 14:45:00,94.03,94.04,93.98,94.03,53895.0,76.435,76.4431,76.3943,76.435,53895.0
2020-01-15 14:50:00,94.03,94.04,93.99,94.03,74071.0,76.435,76.4431,76.4025,76.435,74071.0
2020-01-15 14:55:00,94.02,94.05,93.99,94.0,48754.0,76.4268,76.4512,76.4025,76.4106,48754.0
2020-01-15 15:00:00,93.99,94.0,93.91,93.91,26005.0,76.4025,76.4106,76.3374,76.3374,26005.0
2020-01-15 15:05:00,93.91,93.91,93.83,93.83,30070.0,76.3374,76.3374,76.2724,76.2724,30070.0
2020-01-15 15:10:00,93.82,93.9,93.81,93.89,20753.0,76.2643,76.3293,76.2561,76.3212,20753.0
2020-01-15 15:15:00,93.9,93.92,93.86,93.92,69970.0,76.3293,76.3455,76.2968,76.3455,69970.0
2020-01-15 15:20:00,93.91,93.93,93.87,93.88,51738.0,76.3374,76.3537,76.3049,76.313,51738.0
2020-01-15 15:25:00,93.88,93.89,93.81,93.83,30024.0,76.313,76.3212,76.2561,76.2724,30024.0
2020-01-15 15:30:00,93.83,93.83,93.64,93.68,44903.0,76.2724,76.2724,76.1179,76.1505,44903.0
2020-01-15 15:35:00,93.67,93.81,93.61,93.79,99296.0,76.1423,76.2561,76.0936,76.2399,99296.0
2020-01-15 15:40:00,93.79,93.79,93.7,93.75,117823.0,76.2399,76.2399,76.1667,76.2074,117823.0
2020-01-15 15:45:00,93.74,93.81,93.72,93.75,78923.0,76.1992,76.2561,76.183,76.2074,78923.0
2020-01-15 15:50:00,93.75,93.8,93.72,93.78,143361.0,76.2074,76.248,76.183,76.2317,143361.0
2020-01-15 15:55:00,93.78,93.87,93.72,93.86,236446.0,76.2317,76.3049,76.183,76.2968,236446.0
2020-01-16 09:30:00,94.03,94.16,93.93,93.98,131710.0,76.435,76.5406,76.3537,76.3943,131710.0
2020-01-16 09:35:00,93.98,94.1,93.87,93.92,60465.0,76.3943,76.4919,76.3049,76.3455,60465.0
2020-01-16 09:40:00,93.92,94.13,93.91,94.13,45092.0,76.3455,76.5163,76.3374,76.5163,45092.0
2020-01-16 09:45:00,94.14,94.25,94.12,94.25,36961.0,76.5244,76.6138,76.5081,76.6138,36961.0
2020-01-16 09:50:00,94.25,94.27,94.11,94.17,61054.0,76.6138,76.6301,76.5,76.5488,61054.0
2020-01-16 09:55:00,94.17,94.2,94.09,94.09,24671.0,76.5488,76.5732,76.4837,76.4837,24671.0
2020-01-16 10:00:00,94.1,94.22,94.1,94.14,38203.0,76.4919,76.5894,76.4919,76.5244,38203.0
2020-01-16 10:05:00,94.13,94.37,94.11,94.32,35886.0,76.5163,76.7113,76.5,76.6707,35886.0
2020-01-16 10:10:00,94.32,94.43,94.32,94.41,24672.0,76.6707,76.7601,76.6707,76.7439,24672.0
2020-01-16 10:15:00,94.42,94.45,94.37,94.4,109909.0,76.752,76.7764,76.7113,76.7357,109909.0
2020-01-16 10:20:00,94.39,94.42,94.33,94.33,122963.0,76.7276,76.752,76.6788,76.6788,122963.0
2020-01-16 10:25:00,94.33,94.43,94.3,94.43,38277.0,76.6788,76.7601,76.6544,76.7601,38277.0
2020-01-16 10:30:00,94.44,94.48,94.41,94.46,22117.0,76.7682,76.8008,76.7439,76.7845,22117.0
2020-01-16 10:35:00,94.45,94.5,94.38,94.39,51841.0,76.7764,76.817,76.7195,76.7276,51841.0
2020-01-16 10:40:00,94.39,94.49,94.35,94.37,24870.0,76.7276,76.8089,76.6951,76.7113,24870.0
2020-01-16 10:45:00,94.37,94.38,94.26,94.29,13615.0,76.7113,76.7195,76.6219,76.6463,13615.0
2020-01-16 10:50:00,94.28,94.33,94.26,94.29,41050.0,76.6382,76.6788,76.6219,76.6463,41050.0
2020-01-16 10:55:00,94.3,94.34,94.28,94.33,33679.0,76.6544,76.687,76.6382,76.6788,33679.0
2020-01-16 11:00:00,94.33,94.39,94.33,94.37,133266.0,76.6788,76.7276,76.6788,76.7113,133266.0
2020-01-16 11:05:00,94.37,94.46,94.37,94.42,54153.0,76.7113,76.7845,76.7113,76.752,54153.0
2020-01-16 11:10:00,94.43,94.52,94.43,94.51,31537.0,76.7601,76.8333,76.7601,76.8251,31537.0
2020-01-16 11:15:00,94.52,94.53,94.46,94.47,15039.0,76.8333,76.8414,76.7845,76.7926,15039.0
2020-01-16 11:20:00,94.47,94.48,94.41,94.43,28140.0,76.7926,76.8008,76.7439,76.7601,28140.0
2020-01-16 11:25:00,94.42,94.42,94.3,94.31,18892.0,76.752,76.752,76.6544,76.6626,18892.0
2020-01-16 11:30:00,94.3,94.36,94.27,94.33,30905.0,76.6544,76.7032,76.6301,76.6788,30905.0
2020-01-16 11:35:00,94.33,94.36,94.3,94.32,19686.0,76.6788,76.7032,76.6544,76.6707,19686.0
2020-01-16 11:40:00,94.32,94.34,94.3,94.31,17341.0,76.6707,76.687,76.6544,76.6626,17341.0
2020-01-16 11:45:00,94.31,94.33,94.28,94.32,36411.0,76.6626,76.6788,76.6382,76.6707,36411.0
2020-01-16 11:50:00,94.31,94.35,94.29,94.33,20385.0,76.6626,76.6951,76.6463,76.6788,20385.0
2020-01-16 11:55:00,94.32,94.34,94.29,94.29,22079.0,76.6707,76.687,76.6463,76.6463,22079.0
2020-01-16 12:00:00,94.29,94.35,94.28,94.35,10788.0,76.6463,76.6951,76.6382,76.6951,10788.0
2020-01-16 12:05:00,94.36,94.43,94.35,94.43,233166.0,76.7032,76.7601,76.6951,76.7601,233166.0
2020-01-16 12:10:00,94.43,94.49,94.42,94.42,67084.0,76.7601,76.8089,76.752,76.752,67084.0
2020-01-16 12:15:00,94.42,94.44,94.4,94.41,32585.0,76.752,76.7682,76.7357,76.7439,32585.0
2020-01-16 12:20:00,94.42,94.47,94.41,94.43,13570.0,76.752,76.7926,76.7439,76.7601,13570.0
2020-01-16 12:25:00,94.42,94.45,94.39,94.44,14392.0,76.752,76.7764,76.7276,76.7682,14392.0
2020-01-16 12:30:00,94.44,94.45,94.41,94.45,25218.0,76.7682,76.7764,76.7439,76.7764,25218.0
2020-01-16 12:35:00,94.44,94.47,94.41,94.47,45686.0,76.7682,76.7926,76.7439,76.7926,45686.0
2020-01-16 12:40:00,94.48,94.51,94.48,94.51,32017.0,76.8008,76.8251,76.8008,76.8251,32017.0
2020-01-16 12:45:00,94.52,94.55,94.51,94.55,21920.0,76.8333,76.8577,76.8251,76.8577,21920.0
2020-01-16 12:50:00,94.55,94.59,94.55,94.57,25417.0,76.8577,76.8902,76.8577,76.8739,25417.0
2020-01-16 12:55:00,94.56,94.58,94.54,94.56,21162.0,76.8658,76.882,76.8495,76.8658,21162.0
2020-01-16 13:00:00,94.55,94.58,94.53,94.56,24643.0,76.8577,76.882,76.8414,76.8658,24643.0
2020-01-16 13:05:00,94.57,94.59,94.55,94.59,165031.0,76.8739,76.8902,76.8577,76.8902,165031.0
2020-01-16 13:10:00,94.59,94.6,94.55,94.55,47416.0,76.8902,76.8983,76.8577,76.8577,47416.0
2020-01-16 13:15:00,94.54,94.54,94.49,94.52,21721.0,76.8495,76.8495,76.8089,76.8333,21721.0
2020-01-16 13:20:00,94.52,94.54,94.45,94.45,18751.0,76.8333,76.8495,76.7764,76.7764,18751.0
2020-01-16 13:25:00,94.45,94.46,94.41,94.42,36035.0,76.7764,76.7845,76.7439,76.752,36035.0
2020-01-16 13:30:00,94.42,94.46,94.42,94.46,14797.0,76.752,76.7845,76.752,76.7845,14797.0
2020-01-16 13:35:00,94.47,94.47,94.45,94.46,9566.0,76.7926,76.7926,76.7764,76.7845,9566.0
2020-01-16 13:40:00,94.46,94.47,94.44,94.45,11774.0,76.7845,76.7926,76.7682,76.7764,11774.0
2020-01-16 13:45:00,94.45,94.46,94.41,94.44,19675.0,76.7764,76.7845,76.7439,76.7682,19675.0
2020-01-16 13:50:00,94.44,94.51,94.43,94.48,25946.0,76.7682,76.8251,76.7601,76.8008,25946.0
2020-01-16 13:55:00,94.48,94.52,94.47,94.5,22243.0,76.8008,76.8333,76.7926,76.817,22243.0
2020-01-16 14:00:00,94.51,94.55,94.51,94.53,19113.0,76.8251,76.8577,76.8251,76.8414,19113.0
2020-01-16 14:05:00,94.53,94.53,94.49,94.51,14697.0,76.8414,76.8414,76.8089,76.8251,14697.0
2020-01-16 14:10:00,94.5,94.5,94.44,94.46,28380.0,76.817,76.817,76.7682,76.7845,28380.0
2020-01-16 14:15:00,94.46,94.49,94.45,94.46,42807.0,76.7845,76.8089,76.7764,76.7845,42807.0
2020-01-16 14:20:00,94.46,94.49,94.45,94.45,13635.0,76.7845,76.8089,76.7764,76.7764,13635.0
2020-01-16 14:25:00,94.45,94.46,94.41,94.43,24976.0,76.7764,76.7845,76.7439,76.7601,24976.0
2020-01-16 14:30:00,94.43,94.43,94.34,94.34,50620.0,76.7601,76.7601,76.687,76.687,50620.0
2020-01-16 14:35:00,94.35,94.38,94.34,94.35,22376.0,76.6951,76.7195,76.687,76.6951,22376.0
2020-01-16 14:40:00,94.35,94.36,94.31,94.32,31667.0,76.6951,76.7032,76.6626,76.6707,31667.0
2020-01-16 14:45:00,94.34,94.39,94.33,94.38,40674.0,76.687,76.7276,76.6788,76.7195,40674.0
2020-01-16 14:50:00,94.38,94.39,94.34,94.35,15698.0,76.7195,76.7276,76.687,76.6951,15698.0
2020-01-16 14:55:00,94.36,94.38,94.33,94.34,121848.0,76.7032,76.7195,76.6788,76.687,121848.0
2020-01-16 15:00:00,94.34,94.34,94.29,94.31,45844.0,76.687,76.687,76.6463,76.6626,45844.0
2020-01-16 15:05:00,94.31,94.36,94.29,94.36,44893.0,76.6626,76.7032,76.6463,76.7032,44893.0
2020-01-16 15:10:00,94.36,94.39,94.34,94.37,17468.0,76.7032,76.7276,76.687,76.7113,17468.0
2020-01-16 15:15:00,94.38,94.41,94.35,94.4,23624.0,76.7195,76.7439,76.6951,76.7357,23624.0
2020-01-16 15:20:00,94.4,94.41,94.33,94.37,28009.0,76.7357,76.7439,76.6788,76.7113,28009.0
2020-01-16 15:25:00,94.37,94.39,94.36,94.37,268582.0,76.7113,76.7276,76.7032,76.7113,268582.0
2020-01-16 15:30:00,94.37,94.4,94.33,94.39,33879.0,76.7113,76.7357,76.6788,76.7276,33879.0
2020-01-16 15:35:00,94.39,94.41,94.38,94.4,44735.0,76.7276,76.7439,76.7195,76.7357,44735.0
2020-01-16 15:40:00,94.4,94.4,94.37,94.4,43857.0,76.7357,76.7357,76.7113,76.7357,43857.0
2020-01-16 15:45:00,94.39,94.42,94.36,94.4,53955.0,76.7276,76.752,76.7032,76.7357,53955.0
2020-01-16 15:50:00,94.39,94.57,94.39,94.56,169515.0,76.7276,76.8739,76.7276,76.8658,169515.0
2020-01-16 15:55:00,94.56,94.63,94.51,94.62,331367.0,76.8658,76.9227,76.8251,76.9146,331367.0
2020-01-17 09:30:00,94.58,94.87,94.53,94.56,128474.0,76.882,77.1178,76.8414,76.8658,128474.0
2020-01-17 09:35:00,94.56,94.66,94.52,94.58,292453.0,76.8658,76.9471,76.8333,76.882,292453.0
2020-01-17 09:40:00,94.6,94.77,94.6,94.72,45714.0,76.8983,77.0365,76.8983,76.9959,45714.0
2020-01-17 09:45:00,94.71,94.78,94.7,94.75,49663.0,76.9877,77.0446,76.9796,77.0202,49663.0
2020-01-17 09:50:00,94.75,94.86,94.73,94.78,89911.0,77.0202,77.1097,77.004,77.0446,89911.0
2020-01-17 09:55:00,94.79,94.86,94.75,94.83,84013.0,77.0528,77.1097,77.0202,77.0853,84013.0
2020-01-17 10:00:00,94.83,94.85,94.75,94.79,30777.0,77.0853,77.1015,77.0202,77.0528,30777.0
2020-01-17 10:05:00,94.78,94.91,94.77,94.81,76122.0,77.0446,77.1503,77.0365,77.069,76122.0
2020-01-17 10:10:00,94.8,94.82,94.67,94.7,44308.0,77.0609,77.0771,76.9552,76.9796,44308.0
2020-01-17 10:15:00,94.7,94.71,94.63,94.69,18956.0,76.9796,76.9877,76.9227,76.9715,18956.0
2020-01-17 10:20:00,94.7,94.73,94.67,94.69,30198.0,76.9796,77.004,76.9552,76.9715,30198.0
2020-01-17 10:25:00,94.68,94.75,94.66,94.73,17220.0,76.9633,77.0202,76.9471,77.004,17220.0
2020-01-17 10:30:00,94.74,94.77,94.73,94.75,25339.0,77.0121,77.0365,77.004,77.0202,25339.0
2020-01-17 10:35:00,94.76,94.79,94.71,94.77,31767.0,77.0284,77.0528,76.9877,77.0365,31767.0
2020-01-17 10:40:00,94.78,94.8,94.73,94.75,25953.0,77.0446,77.0609,77.004,77.0202,25953.0
2020-01-17 10:45:00,94.75,94.76,94.67,94.73,22799.0,77.0202,77.0284,76.9552,77.004,22799.0
2020-01-17 10:50:00,94.73,94.77,94.69,94.75,19005.0,77.004,77.0365,76.9715,77.0202,19005.0
2020-01-17 10:55:00,94.74,94.79,94.74,94.76,12703.0,77.0121,77.0528,77.0121,77.0284,12703.0
2020-01-17 11:00:00,94.74,94.83,94.72,94.79,23635.0,77.0121,77.0853,76.9959,77.0528,23635.0
2020-01-17 11:05:00,94.79,94.81,94.76,94.81,15085.0,77.0528,77.069,77.0284,77.069,15085.0
2020-01-17 11:10:00,94.81,94.94,94.8,94.92,28480.0,77.069,77.1747,77.0609,77.1584,28480.0
2020-01-17 11:15:00,94.91,94.97,94.9,94.96,45926.0,77.1503,77.1991,77.1422,77.1909,45926.0
2020-01-17 11:20:00,94.96,95.01,94.93,94.96,46538.0,77.1909,77.2316,77.1666,77.1909,46538.0
2020-01-17 11:25:00,94.95,94.96,94.89,94.9,30308.0,77.1828,77.1909,77.134,77.1422,30308.0
2020-01-17 11:30:00,94.9,94.99,94.9,94.94,20692.0,77.1422,77.2153,77.1422,77.1747,20692.0
2020-01-17 11:35:00,94.93,94.94,94.87,94.87,25275.0,77.1666,77.1747,77.1178,77.1178,25275.0
2020-01-17 11:40:00,94.88,94.88,94.82,94.84,10897.0,77.1259,77.1259,77.0771,77.0934,10897.0
2020-01-17 11:45:00,94.84,94.9,94.82,94.9,11602.0,77.0934,77.1422,77.0771,77.1422,11602.0
2020-01-17 11:50:00,94.9,94.93,94.87,94.93,32845.0,77.1422,77.1666,77.1178,77.1666,32845.0
2020-01-17 11:55:00,94.92,94.98,94.9,94.96,17414.0,77.1584,77.2072,77.1422,77.1909,17414.0
2020-01-17 12:00:00,94.96,95.01,94.95,94.99,19310.0,77.1909,77.2316,77.1828,77.2153,19310.0
2020-01-17 12:05:00,94.99,94.99,94.89,94.89,16629.0,77.2153,77.2153,77.134,77.134,16629.0
2020-01-17 12:10:00,94.89,94.91,94.86,94.89,13852.0,77.134,77.1503,77.1097,77.134,13852.0
2020-01-17 12:15:00,94.88,94.95,94.88,94.93,8169.0,77.1259,77.1828,77.1259,77.1666,8169.0
2020-01-17 12:20:00,94.93,94.98,94.92,94.96,8137.0,77.1666,77.2072,77.1584,77.1909,8137.0
2020-01-17 12:25:00,94.97,95.03,94.96,95.02,15556.0,77.1991,77.2478,77.1909,77.2397,15556.0
2020-01-17 12:30:00,95.02,95.02,94.96,94.97,13693.0,77.2397,77.2397,77.1909,77.1991,13693.0
2020-01-17 12:35:00,94.96,94.96,94.92,94.94,13970.0,77.1909,77.1909,77.1584,77.1747,13970.0
2020-01-17 12:40:00,94.94,94.99,94.94,94.98,14845.0,77.1747,77.2153,77.1747,77.2072,14845.0
2020-01-17 12:45:00,94.98,94.99,94.95,94.96,15957.0,77.2072,77.2153,77.1828,77.1909,15957.0
2020-01-17 12:50:00,94.95,94.98,94.92,94.98,17726.0,77.1828,77.2072,77.1584,77.2072,17726.0
2020-01-17 12:55:00,94.98,95.0,94.95,94.96,24289.0,77.2072,77.2235,77.1828,77.1909,24289.0
2020-01-17 13:00:00,94.96,94.97,94.92,94.93,11555.0,77.1909,77.1991,77.1584,77.1666,11555.0
2020-01-17 13:05:00,94.93,94.99,94.92,94.99,12398.0,77.1666,77.2153,77.1584,77.2153,12398.0
2020-01-17 13:10:00,94.98,95.02,94.97,95.01,11964.0,77.2072,77.2397,77.1991,77.2316,11964.0
2020-01-17 13:15:00,95.01,95.01,94.97,95.01,29452.0,77.2316,77.2316,77.1991,77.2316,29452.0
2020-01-17 13:20:00,95.02,95.02,94.96,94.96,36647.0,77.2397,77.2397,77.1909,77.1909,36647.0
2020-01-17 13:25:00,94.95,94.96,94.93,94.94,14340.0,77.1828,77.1909,77.1666,77.1747,14340.0
2020-01-17 13:30:00,94.95,94.96,94.92,94.95,29404.0,77.1828,77.1909,77.1584,77.1828,29404.0
2020-01-17 13:35:00,94.95,94.95,94.91,94.92,13118.0,77.1828,77.1828,77.1503,77.1584,13118.0
2020-01-17 13:40:00,94.92,94.93,94.87,94.88,21001.0,77.1584,77.1666,77.1178,77.1259,21001.0
2020-01-17 13:45:00,94.88,94.89,94.84,94.86,12080.0,77.1259,77.134,77.0934,77.1097,12080.0
2020-01-17 13:50:00,94.87,94.87,94.85,94.85,32094.0,77.1178,77.1178,77.1015,77.1015,32094.0
2020-01-17 13:55:00,94.86,94.86,94.8,94.81,34224.0,77.1097,77.1097,77.0609,77.069,34224.0
2020-01-17 14:00:00,94.82,94.86,94.81,94.86,43478.0,77.0771,77.1097,77.069,77.1097,43478.0
2020-01-17 14:05:00,94.86,94.88,94.84,94.86,17083.0,77.1097,77.1259,77.0934,77.1097,17083.0
2020-01-17 14:10:00,94.87,94.91,94.87,94.9,28040.0,77.1178,77.1503,77.1178,77.1422,28040.0
2020-01-17 14:15:00,94.9,94.91,94.87,94.91,14605.0,77.1422,77.1503,77.1178,77.1503,14605.0
2020-01-17 14:20:00,94.9,94.93,94.89,94.92,35457.0,77.1422,77.1666,77.134,77.1584,35457.0
2020-01-17 14:25:00,94.92,94.94,94.88,94.92,21340.0,77.1584,77.1747,77.1259,77.1584,21340.0
2020-01-17 14:30:00,94.92,94.93,94.83,94.83,23947.0,77.1584,77.1666,77.0853,77.0853,23947.0
2020-01-17 14:35:00,94.83,94.86,94.82,94.83,23458.0,77.0853,77.1097,77.0771,77.0853,23458.0
2020-01-17 14:40:00,94.83,94.89,94.83,94.88,34436.0,77.0853,77.134,77.0853,77.1259,34436.0
2020-01-17 14:45:00,94.88,94.88,94.83,94.84,10139.0,77.1259,77.1259,77.0853,77.0934,10139.0
2020-01-17 14:50:00,94.84,94.87,94.83,94.85,44735.0,77.0934,77.1178,77.0853,77.1015,44735.0
2020-01-17 14:55:00,94.84,94.92,94.83,94.91,26797.0,77.0934,77.1584,77.0853,77.1503,26797.0
2020-01-17 15:00:00,94.91,94.93,94.86,94.89,59123.0,77.1503,77.1666,77.1097,77.134,59123.0
2020-01-17 15:05:00,94.89,94.92,94.84,94.86,33244.0,77.134,77.1584,77.0934,77.1097,33244.0
2020-01-17 15:10:00,94.84,94.86,94.82,94.86,15600.0,77.0934,77.1097,77.0771,77.1097,15600.0
2020-01-17 15:15:00,94.86,94.87,94.82,94.84,21994.0,77.1097,77.1178,77.0771,77.0934,21994.0
2020-01-17 15:20:00,94.84,94.85,94.81,94.84,24821.0,77.0934,77.1015,77.069,77.0934,24821.0
2020-01-17 15:25:00,94.83,94.88,94.83,94.85,54861.0,77.0853,77.1259,77.0853,77.1015,54861.0
2020-01-17 15:30:00,94.85,94.88,94.75,94.76,47063.0,77.1015,77.1259,77.0202,77.0284,47063.0
2020-01-17 15:35:00,94.75,94.79,94.73,94.77,67372.0,77.0202,77.0528,77.004,77.0365,67372.0
2020-01-17 15:40:00,94.78,94.83,94.76,94.81,101955.0,77.0446,77.0853,77.0284,77.069,101955.0
2020-01-17 15:45:00,94.81,94.81,94.69,94.71,78494.0,77.069,77.069,76.9715,76.9877,78494.0
2020-01-17 15:50:00,94.71,94.75,94.66,94.67,129555.0,76.9877,77.0202,76.9471,76.9552,129555.0
2020-01-17 15:55:00,94.67,94.73,94.66,94.71,356602.0,76.9552,77.004,76.9471,76.9877,356602.0
2020-01-21 09:30:00,94.84,94.97,94.79,94.94,216925.0,77.0934,77.1991,77.0528,77.1747,216925.0
2020-01-21 09:35:00,94.93,94.95,94.75,94.78,37870.0,77.1666,77.1828,77.0202,77.0446,37870.0
2020-01-21 09:40:00,94.77,94.8,94.63,94.66,34059.0,77.0365,77.0609,76.9227,76.9471,34059.0
2020-01-21 09:45:00,94.66,94.71,94.59,94.65,30698.0,76.9471,76.9877,76.8902,76.939,30698.0
2020-01-21 09:50:00,94.66,94.73,94.66,94.69,31305.0,76.9471,77.004,76.9471,76.9715,31305.0
2020-01-21 09:55:00,94.69,94.84,94.69,94.78,50044.0,76.9715,77.0934,76.9715,77.0446,50044.0
2020-01-21 10:00:00,94.79,94.95,94.79,94.95,49783.0,77.0528,77.1828,77.0528,77.1828,49783.0
2020-01-21 10:05:00,94.94,95.0,94.85,94.9,80441.0,77.1747,77.2235,77.1015,77.1422,80441.0
2020-01-21 10:10:00,94.9,94.95,94.88,94.95,64853.0,77.1422,77.1828,77.1259,77.1828,64853.0
2020-01-21 10:15:00,94.95,94.95,94.85,94.85,22268.0,77.1828,77.1828,77.1015,77.1015,22268.0
2020-01-21 10:20:00,94.86,94.91,94.84,94.88,19990.0,77.1097,77.1503,77.0934,77.1259,19990.0
2020-01-21 10:25:00,94.88,94.98,94.87,94.98,61595.0,77.1259,77.2072,77.1178,77.2072,61595.0
2020-01-21 10:30:00,94.98,95.0,94.93,94.95,34064.0,77.2072,77.2235,77.1666,77.1828,34064.0
2020-01-21 10:35:00,94.96,95.0,94.93,94.94,41603.0,77.1909,77.2235,77.1666,77.1747,41603.0
2020-01-21 10:40:00,94.94,94.94,94.85,94.89,25107.0,77.1747,77.1747,77.1015,77.134,25107.0
2020-01-21 10:45:00,94.89,94.94,94.89,94.92,19236.0,77.134,77.1747,77.134,77.1584,19236.0
2020-01-21 10:50:00,94.92,95.02,94.92,94.99,19089.0,77.1584,77.2397,77.1584,77.2153,19089.0
2020-01-21 10:55:00,94.99,95.07,94.99,95.06,169154.0,77.2153,77.2804,77.2153,77.2722,169154.0
2020-01-21 11:00:00,95.07,95.23,95.07,95.23,51431.0,77.2804,77.4104,77.2804,77.4104,51431.0
2020-01-21 11:05:00,95.23,95.27,95.19,95.23,48408.0,77.4104,77.4429,77.3779,77.4104,48408.0
2020-01-21 11:10:00,95.23,95.28,95.18,95.24,51528.0,77.4104,77.4511,77.3698,77.4185,51528.0
2020-01-21 11:15:00,95.23,95.29,95.2,95.27,33140.0,77.4104,77.4592,77.386,77.4429,33140.0
2020-01-21 11:20:00,95.28,95.35,95.28,95.29,38534.0,77.4511,77.508,77.4511,77.4592,38534.0
2020-01-21 11:25:00,95.3,95.3,95.26,95.28,15900.0,77.4673,77.4673,77.4348,77.4511,15900.0
2020-01-21 11:30:00,95.28,95.29,95.22,95.25,23160.0,77.4511,77.4592,77.4023,77.4267,23160.0
2020-01-21 11:35:00,95.25,95.31,95.24,95.25,24415.0,77.4267,77.4755,77.4185,77.4267,24415.0
2020-01-21 11:40:00,95.25,95.3,95.23,95.3,28172.0,77.4267,77.4673,77.4104,77.4673,28172.0
2020-01-21 11:45:00,95.3,95.33,95.27,95.29,32228.0,77.4673,77.4917,77.4429,77.4592,32228.0
2020-01-21 11:50:00,95.3,95.33,95.24,95.28,170572.0,77.4673,77.4917,77.4185,77.4511,170572.0
2020-01-21 11:55:00,95.28,95.31,95.25,95.26,19635.0,77.4511,77.4755,77.4267,77.4348,19635.0
2020-01-21 12:00:00,95.26,95.26,95.17,95.22,27949.0,77.4348,77.4348,77.3616,77.4023,27949.0
2020-01-21 12:05:00,95.22,95.27,95.21,95.25,47263.0,77.4023,77.4429,77.3942,77.4267,47263.0
2020-01-21 12:10:00,95.25,95.25,95.18,95.23,144976.0,77.4267,77.4267,77.3698,77.4104,144976.0
2020-01-21 12:15:00,95.22,95.24,95.2,95.23,8078.0,77.4023,77.4185,77.386,77.4104,8078.0
2020-01-21 12:20:00,95.23,95.24,95.17,95.2,31065.0,77.4104,77.4185,77.3616,77.386,31065.0
2020-01-21 12:25:00,95.21,95.23,95.19,95.23,66307.0,77.3942,77.4104,77.3779,77.4104,66307.0
2020-01-21 12:30:00,95.23,95.33,95.22,95.33,46172.0,77.4104,77.4917,77.4023,77.4917,46172.0
2020-01-21 12:35:00,95.33,95.38,95.32,95.37,36009.0,77.4917,77.5324,77.4836,77.5242,36009.0
2020-01-21 12:40:00,95.36,95.39,95.34,95.36,19747.0,77.5161,77.5405,77.4998,77.5161,19747.0
2020-01-21 12:45:00,95.35,95.37,95.33,95.36,26246.0,77.508,77.5242,77.4917,77.5161,26246.0
2020-01-21 12:50:00,95.36,95.41,95.35,95.4,31043.0,77.5161,77.5567,77.508,77.5486,31043.0
2020-01-21 12:55:00,95.41,95.45,95.41,95.44,8735.0,77.5567,77.5893,77.5567,77.5811,8735.0
2020-01-21 13:00:00,95.43,95.44,95.36,95.38,20982.0,77.573,77.5811,77.5161,77.5324,20982.0
2020-01-21 13:05:00,95.39,95.43,95.36,95.42,15703.0,77.5405,77.573,77.5161,77.5649,15703.0
2020-01-21 13:10:00,95.42,95.43,95.39,95.43,12245.0,77.5649,77.573,77.5405,77.573,12245.0
2020-01-21 13:15:00,95.42,95.43,95.36,95.37,21482.0,77.5649,77.573,77.5161,77.5242,21482.0
2020-01-21 13:20:00,95.38,95.38,95.34,95.35,12409.0,77.5324,77.5324,77.4998,77.508,12409.0
2020-01-21 13:25:00,95.35,95.38,95.32,95.38,16336.0,77.508,77.5324,77.4836,77.5324,16336.0
2020-01-21 13:30:00,95.37,95.38,95.32,95.33,20400.0,77.5242,77.5324,77.4836,77.4917,20400.0
2020-01-21 13:35:00,95.33,95.38,95.33,95.36,31318.0,77.4917,77.5324,77.4917,77.5161,31318.0
2020-01-21 13:40:00,95.37,95.37,95.31,95.36,20184.0,77.5242,77.5242,77.4755,77.5161,20184.0
2020-01-21 13:45:00,95.37,95.43,95.37,95.41,113250.0,77.5242,77.573,77.5242,77.5567,113250.0
2020-01-21 13:50:00,95.41,95.48,95.41,95.44,28989.0,77.5567,77.6136,77.5567,77.5811,28989.0
2020-01-21 13:55:00,95.44,95.51,95.42,95.51,34604.0,77.5811,77.638,77.5649,77.638,34604.0
2020-01-21 14:00:00,95.52,95.54,95.46,95.53,34151.0,77.6462,77.6624,77.5974,77.6543,34151.0
2020-01-21 14:05:00,95.53,95.58,95.51,95.57,33964.0,77.6543,77.6949,77.638,77.6868,33964.0
2020-01-21 14:10:00,95.57,95.59,95.56,95.58,22700.0,77.6868,77.7031,77.6787,77.6949,22700.0
2020-01-21 14:15:00,95.59,95.6,95.55,95.57,22575.0,77.7031,77.7112,77.6705,77.6868,22575.0
2020-01-21 14:20:00,95.56,95.6,95.54,95.59,28323.0,77.6787,77.7112,77.6624,77.7031,28323.0
2020-01-21 14:25:00,95.59,95.63,95.58,95.61,124069.0,77.7031,77.7356,77.6949,77.7193,124069.0
2020-01-21 14:30:00,95.61,95.61,95.5,95.54,95120.0,77.7193,77.7193,77.6299,77.6624,95120.0
2020-01-21 14:35:00,95.54,95.56,95.49,95.54,46722.0,77.6624,77.6787,77.6218,77.6624,46722.0
2020-01-21 14:40:00,95.54,95.62,95.54,95.61,20807.0,77.6624,77.7274,77.6624,77.7193,20807.0
2020-01-21 14:45:00,95.61,95.62,95.57,95.6,49686.0,77.7193,77.7274,77.6868,77.7112,49686.0
2020-01-21 14:50:00,95.6,95.62,95.57,95.62,20634.0,77.7112,77.7274,77.6868,77.7274,20634.0
2020-01-21 14:55:00,95.62,95.66,95.61,95.64,20349.0,77.7274,77.76,77.7193,77.7437,20349.0
2020-01-21 15:00:00,95.64,95.68,95.6,95.62,61943.0,77.7437,77.7762,77.7112,77.7274,61943.0
2020-01-21 15:05:00,95.62,95.64,95.59,95.62,17172.0,77.7274,77.7437,77.7031,77.7274,17172.0
2020-01-21 15:10:00,95.63,95.66,95.61,95.62,47395.0,77.7356,77.76,77.7193,77.7274,47395.0
2020-01-21 15:15:00,95.62,95.66,95.6,95.62,72908.0,77.7274,77.76,77.7112,77.7274,72908.0
2020-01-21 15:20:00,95.61,95.63,95.54,95.59,29960.0,77.7193,77.7356,77.6624,77.7031,29960.0
2020-01-21 15:25:00,95.59,95.62,95.57,95.6,58627.0,77.7031,77.7274,77.6868,77.7112,58627.0
2020-01-21 15:30:00,95.61,95.66,95.59,95.59,72675.0,77.7193,77.76,77.7031,77.7031,72675.0
2020-01-21 15:35:00,95.6,95.69,95.58,95.65,46397.0,77.7112,77.7843,77.6949,77.7518,46397.0
2020-01-21 15:40:00,95.64,95.66,95.59,95.66,98384.0,77.7437,77.76,77.7031,77.76,98384.0
2020-01-21 15:45:00,95.65,95.65,95.54,95.54,105667.0,77.7518,77.7518,77.6624,77.6624,105667.0
2020-01-21 15:50:00,95.53,95.58,95.51,95.58,141460.0,77.6543,77.6949,77.638,77.6949,141460.0
2020-01-21 15:55:00,95.58,95.67,95.56,95.63,226822.0,77.6949,77.7681,77.6787,77.7356,226822.0
2020-01-22 09:30:00,95.79,96.15,95.75,95.91,159183.0,77.8656,78.1583,77.8331,77.9632,159183.0
2020-01-22 09:35:00,95.91,95.98,95.87,95.93,32806.0,77.9632,78.0201,77.9307,77.9794,32806.0
2020-01-22 09:40:00,95.94,96.11,95.92,96.02,32578.0,77.9876,78.1258,77.9713,78.0526,32578.0
2020-01-22 09:45:00,96.04,96.07,95.97,96.05,82255.0,78.0689,78.0932,78.012,78.077,82255.0
2020-01-22 09:50:00,96.05,96.07,95.91,95.91,126006.0,78.077,78.0932,77.9632,77.9632,126006.0
2020-01-22 09:55:00,95.92,96.03,95.91,95.94,30037.0,77.9713,78.0607,77.9632,77.9876,30037.0
2020-01-22 10:00:00,95.93,96.06,95.92,95.93,40647.0,77.9794,78.0851,77.9713,77.9794,40647.0
2020-01-22 10:05:00,95.94,95.94,95.81,95.83,114702.0,77.9876,77.9876,77.8819,77.8981,114702.0
2020-01-22 10:10:00,95.82,95.82,95.66,95.69,31892.0,77.89,77.89,77.76,77.7843,31892.0
2020-01-22 10:15:00,95.69,95.77,95.68,95.77,17735.0,77.7843,77.8494,77.7762,77.8494,17735.0
2020-01-22 10:20:00,95.77,95.82,95.74,95.82,24432.0,77.8494,77.89,77.825,77.89,24432.0
2020-01-22 10:25:00,95.81,95.84,95.78,95.8,52132.0,77.8819,77.9063,77.8575,77.8738,52132.0
2020-01-22 10:30:00,95.81,95.84,95.75,95.83,40846.0,77.8819,77.9063,77.8331,77.8981,40846.0
2020-01-22 10:35:00,95.83,95.87,95.76,95.87,16467.0,77.8981,77.9307,77.8412,77.9307,16467.0
2020-01-22 10:40:00,95.88,95.9,95.8,95.8,14601.0,77.9388,77.955,77.8738,77.8738,14601.0
2020-01-22 10:45:00,95.8,95.81,95.7,95.7,17004.0,77.8738,77.8819,77.7925,77.7925,17004.0
2020-01-22 10:50:00,95.71,95.77,95.7,95.73,16884.0,77.8006,77.8494,77.7925,77.8169,16884.0
2020-01-22 10:55:00,95.74,95.77,95.73,95.74,26625.0,77.825,77.8494,77.8169,77.825,26625.0
2020-01-22 11:00:00,95.75,95.77,95.67,95.68,32879.0,77.8331,77.8494,77.7681,77.7762,32879.0
2020-01-22 11:05:00,95.68,95.73,95.66,95.68,26678.0,77.7762,77.8169,77.76,77.7762,26678.0
2020-01-22 11:10:00,95.69,95.72,95.66,95.69,17040.0,77.7843,77.8087,77.76,77.7843,17040.0
2020-01-22 11:15:00,95.68,95.7,95.65,95.66,19218.0,77.7762,77.7925,77.7518,77.76,19218.0
2020-01-22 11:20:00,95.65,95.65,95.57,95.57,22848.0,77.7518,77.7518,77.6868,77.6868,22848.0
2020-01-22 11:25:00,95.57,95.62,95.53,95.59,18001.0,77.6868,77.7274,77.6543,77.7031,18001.0
2020-01-22 11:30:00,95.6,95.62,95.55,95.59,15548.0,77.7112,77.7274,77.6705,77.7031,15548.0
2020-01-22 11:35:00,95.58,95.59,95.5,95.5,11651.0,77.6949,77.7031,77.6299,77.6299,11651.0
2020-01-22 11:40:00,95.5,95.51,95.39,95.4,18285.0,77.6299,77.638,77.5405,77.5486,18285.0
2020-01-22 11:45:00,95.4,95.42,95.31,95.32,36058.0,77.5486,77.5649,77.4755,77.4836,36058.0
2020-01-22 11:50:00,95.31,95.35,95.28,95.33,137426.0,77.4755,77.508,77.4511,77.4917,137426.0
2020-01-22 11:55:00,95.32,95.32,95.2,95.23,137037.0,77.4836,77.4836,77.386,77.4104,137037.0
2020-01-22 12:00:00,95.22,95.25,95.18,95.2,52230.0,77.4023,77.4267,77.3698,77.386,52230.0
2020-01-22 12:05:00,95.2,95.21,95.12,95.21,51005.0,77.386,77.3942,77.321,77.3942,51005.0
2020-01-22 12:10:00,95.2,95.23,95.18,95.21,21998.0,77.386,77.4104,77.3698,77.3942,21998.0
2020-01-22 12:15:00,95.21,95.28,95.21,95.22,37745.0,77.3942,77.4511,77.3942,77.4023,37745.0
2020-01-22 12:20:00,95.22,95.22,95.17,95.22,16049.0,77.4023,77.4023,77.3616,77.4023,16049.0
2020-01-22 12:25:00,95.22,95.24,95.15,95.17,11462.0,77.4023,77.4185,77.3454,77.3616,11462.0
2020-01-22 12:30:00,95.17,95.25,95.16,95.25,11137.0,77.3616,77.4267,77.3535,77.4267,11137.0
2020-01-22 12:35:00,95.25,95.26,95.19,95.19,8736.0,77.4267,77.4348,77.3779,77.3779,8736.0
2020-01-22 12:40:00,95.19,95.19,95.1,95.11,12467.0,77.3779,77.3779,77.3047,77.3129,12467.0
2020-01-22 12:45:00,95.12,95.14,95.11,95.13,11422.0,77.321,77.3373,77.3129,77.3291,11422.0
2020-01-22 12:50:00,95.14,95.22,95.13,95.21,12195.0,77.3373,77.4023,77.3291,77.3942,12195.0
2020-01-22 12:55:00,95.21,95.21,95.15,95.18,23709.0,77.3942,77.3942,77.3454,77.3698,23709.0
2020-01-22 13:00:00,95.19,95.23,95.19,95.22,17247.0,77.3779,77.4104,77.3779,77.4023,17247.0
2020-01-22 13:05:00,95.22,95.23,95.09,95.09,28133.0,77.4023,77.4104,77.2966,77.2966,28133.0
2020-01-22 13:10:00,95.09,95.11,95.03,95.09,96361.0,77.2966,77.3129,77.2478,77.2966,96361.0
2020-01-22 13:15:00,95.1,95.1,95.04,95.06,81743.0,77.3047,77.3047,77.256,77.2722,81743.0
2020-01-22 13:20:00,95.06,95.08,94.99,95.0,82195.0,77.2722,77.2885,77.2153,77.2235,82195.0
2020-01-22 13:25:00,95.0,95.02,94.96,95.0,102914.0,77.2235,77.2397,77.1909,77.2235,102914.0
2020-01-22 13:30:00,95.01,95.01,94.87,94.87,80508.0,77.2316,77.2316,77.1178,77.1178,80508.0
2020-01-22 13:35:00,94.87,94.97,94.87,94.94,30088.0,77.1178,77.1991,77.1178,77.1747,30088.0
2020-01-22 13:40:00,94.95,95.0,94.94,94.94,11161.0,77.1828,77.2235,77.1747,77.1747,11161.0
2020-01-22 13:45:00,94.95,94.98,94.95,94.96,12385.0,77.1828,77.2072,77.1828,77.1909,12385.0
2020-01-22 13:50:00,94.95,94.96,94.93,94.93,16321.0,77.1828,77.1909,77.1666,77.1666,16321.0
2020-01-22 13:55:00,94.93,95.0,94.93,94.93,31649.0,77.1666,77.2235,77.1666,77.1666,31649.0
2020-01-22 14:00:00,94.93,95.04,94.93,95.02,15823.0,77.1666,77.256,77.1666,77.2397,15823.0
2020-01-22 14:05:00,95.02,95.08,95.02,95.08,14149.0,77.2397,77.2885,77.2397,77.2885,14149.0
2020-01-22 14:10:00,95.08,95.1,95.05,95.06,13781.0,77.2885,77.3047,77.2641,77.2722,13781.0
2020-01-22 14:15:00,95.06,95.08,95.04,95.05,30588.0,77.2722,77.2885,77.256,77.2641,30588.0
2020-01-22 14:20:00,95.06,95.08,95.02,95.04,16502.0,77.2722,77.2885,77.2397,77.256,16502.0
2020-01-22 14:25:00,95.04,95.06,95.0,95.06,13901.0,77.256,77.2722,77.2235,77.2722,13901.0
2020-01-22 14:30:00,95.05,95.09,95.04,95.09,51470.0,77.2641,77.2966,77.256,77.2966,51470.0
2020-01-22 14:35:00,95.08,95.12,95.07,95.07,31014.0,77.2885,77.321,77.2804,77.2804,31014.0
2020-01-22 14:40:00,95.07,95.09,95.05,95.07,20449.0,77.2804,77.2966,77.2641,77.2804,20449.0
2020-01-22 14:45:00,95.07,95.14,95.07,95.12,21519.0,77.2804,77.3373,77.2804,77.321,21519.0
2020-01-22 14:50:00,95.12,95.14,95.1,95.1,13844.0,77.321,77.3373,77.3047,77.3047,13844.0
2020-01-22 14:55:00,95.1,95.13,95.09,95.11,10090.0,77.3047,77.3291,77.2966,77.3129,10090.0
2020-01-22 15:00:00,95.11,95.12,95.05,95.06,30128.0,77.3129,77.321,77.2641,77.2722,30128.0
2020-01-22 15:05:00,95.06,95.11,95.0,95.01,52509.0,77.2722,77.3129,77.2235,77.2316,52509.0
2020-01-22 15:10:00,95.01,95.03,94.93,94.94,31830.0,77.2316,77.2478,77.1666,77.1747,31830.0
2020-01-22 15:15:00,94.95,94.98,94.9,94.97,36700.0,77.1828,77.2072,77.1422,77.1991,36700.0
2020-01-22 15:20:00,94.97,94.98,94.93,94.94,38667.0,77.1991,77.2072,77.1666,77.1747,38667.0
2020-01-22 15:25:00,94.94,94.96,94.92,94.94,85383.0,77.1747,77.1909,77.1584,77.1747,85383.0
2020-01-22 15:30:00,94.94,95.02,94.91,94.92,47136.0,77.1747,77.2397,77.1503,77.1584,47136.0
2020-01-22 15:35:00,94.92,94.93,94.86,94.89,34845.0,77.1584,77.1666,77.1097,77.134,34845.0
2020-01-22 15:40:00,94.89,94.93,94.84,94.89,40790.0,77.134,77.1666,77.0934,77.134,40790.0
2020-01-22 15:45:00,94.89,94.9,94.82,94.87,288481.0,77.134,77.1422,77.0771,77.1178,288481.0
2020-01-22 15:50:00,94.88,95.0,94.85,94.95,352280.0,77.1259,77.2235,77.1015,77.1828,352280.0
2020-01-22 15:55:00,94.95,95.07,94.95,94.98,216473.0,77.1828,77.2804,77.1828,77.2072,216473.0
2020-01-23 09:30:00,95.09,95.18,94.71,94.73,251782.0,77.2966,77.3698,76.9877,77.004,251782.0
2020-01-23 09:35:00,94.71,94.94,94.69,94.91,82543.0,76.9877,77.1747,76.9715,77.1503,82543.0
2020-01-23 09:40:00,94.91,95.18,94.91,95.08,82334.0,77.1503,77.3698,77.1503,77.2885,82334.0
2020-01-23 09:45:00,95.07,95.22,95.04,95.22,27488.0,77.2804,77.4023,77.256,77.4023,27488.0
2020-01-23 09:50:00,95.21,95.4,95.21,95.29,37645.0,77.3942,77.5486,77.3942,77.4592,37645.0
2020-01-23 09:55:00,95.29,95.35,95.27,95.33,34753.0,77.4592,77.508,77.4429,77.4917,34753.0
2020-01-23 10:00:00,95.31,95.33,95.23,95.29,71434.0,77.4755,77.4917,77.4104,77.4592,71434.0
2020-01-23 10:05:00,95.28,95.37,95.21,95.26,41834.0,77.4511,77.5242,77.3942,77.4348,41834.0
2020-01-23 10:10:00,95.24,95.35,95.23,95.31,77121.0,77.4185,77.508,77.4104,77.4755,77121.0
2020-01-23 10:15:00,95.29,95.43,95.28,95.41,41147.0,77.4592,77.573,77.4511,77.5567,41147.0
2020-01-23 10:20:00,95.41,95.41,95.26,95.26,72610.0,77.5567,77.5567,77.4348,77.4348,72610.0
2020-01-23 10:25:00,95.27,95.37,95.26,95.29,69614.0,77.4429,77.5242,77.4348,77.4592,69614.0
2020-01-23 10:30:00,95.3,95.38,95.3,95.38,41778.0,77.4673,77.5324,77.4673,77.5324,41778.0
2020-01-23 10:35:00,95.37,95.39,95.3,95.37,23562.0,77.5242,77.5405,77.4673,77.5242,23562.0
2020-01-23 10:40:00,95.36,95.46,95.36,95.46,29141.0,77.5161,77.5974,77.5161,77.5974,29141.0
2020-01-23 10:45:00,95.47,95.52,95.43,95.44,16495.0,77.6055,77.6462,77.573,77.5811,16495.0
2020-01-23 10:50:00,95.44,95.51,95.44,95.44,18156.0,77.5811,77.638,77.5811,77.5811,18156.0
2020-01-23 10:55:00,95.45,95.47,95.42,95.44,17875.0,77.5893,77.6055,77.5649,77.5811,17875.0
2020-01-23 11:00:00,95.42,95.45,95.36,95.37,33364.0,77.5649,77.5893,77.5161,77.5242,33364.0
2020-01-23 11:05:00,95.38,95.45,95.38,95.43,46063.0,77.5324,77.5893,77.5324,77.573,46063.0
2020-01-23 11:10:00,95.43,95.49,95.41,95.48,19243.0,77.573,77.6218,77.5567,77.6136,19243.0
2020-01-23 11:15:00,95.47,95.51,95.46,95.48,13599.0,77.6055,77.638,77.5974,77.6136,13599.0
2020-01-23 11:20:00,95.47,95.53,95.45,95.48,52546.0,77.6055,77.6543,77.5893,77.6136,52546.0
2020-01-23 11:25:00,95.48,95.49,95.4,95.42,30295.0,77.6136,77.6218,77.5486,77.5649,30295.0
2020-01-23 11:30:00,95.42,95.47,95.42,95.44,28096.0,77.5649,77.6055,77.5649,77.5811,28096.0
2020-01-23 11:35:00,95.44,95.5,95.41,95.46,26315.0,77.5811,77.6299,77.5567,77.5974,26315.0
2020-01-23 11:40:00,95.45,95.45,95.38,95.4,16528.0,77.5893,77.5893,77.5324,77.5486,16528.0
2020-01-23 11:45:00,95.39,95.53,95.38,95.51,225918.0,77.5405,77.6543,77.5324,77.638,225918.0
2020-01-23 11:50:00,95.5,95.51,95.44,95.47,34165.0,77.6299,77.638,77.5811,77.6055,34165.0
2020-01-23 11:55:00,95.47,95.49,95.42,95.49,9812.0,77.6055,77.6218,77.5649,77.6218,9812.0
2020-01-23 12:00:00,95.51,95.53,95.46,95.46,30116.0,77.638,77.6543,77.5974,77.5974,30116.0
2020-01-23 12:05:00,95.46,95.54,95.45,95.5,45496.0,77.5974,77.6624,77.5893,77.6299,45496.0
2020-01-23 12:10:00,95.51,95.62,95.47,95.61,423963.0,77.638,77.7274,77.6055,77.7193,423963.0
2020-01-23 12:15:00,95.61,95.67,95.59,95.59,242989.0,77.7193,77.7681,77.7031,77.7031,242989.0
2020-01-23 12:20:00,95.59,95.64,95.58,95.6,39123.0,77.7031,77.7437,77.6949,77.7112,39123.0
2020-01-23 12:25:00,95.61,95.61,95.57,95.6,19339.0,77.7193,77.7193,77.6868,77.7112,19339.0
2020-01-23 12:30:00,95.59,95.61,95.55,95.55,38562.0,77.7031,77.7193,77.6705,77.6705,38562.0
2020-01-23 12:35:00,95.55,95.56,95.46,95.46,12567.0,77.6705,77.6787,77.5974,77.5974,12567.0
2020-01-23 12:40:00,95.45,95.49,95.44,95.47,19723.0,77.5893,77.6218,77.5811,77.6055,19723.0
2020-01-23 12:45:00,95.48,95.5,95.45,95.5,6330.0,77.6136,77.6299,77.5893,77.6299,6330.0
2020-01-23 12:50:00,95.5,95.5,95.45,95.45,26006.0,77.6299,77.6299,77.5893,77.5893,26006.0
2020-01-23 12:55:00,95.46,95.47,95.39,95.39,10273.0,77.5974,77.6055,77.5405,77.5405,10273.0
2020-01-23 13:00:00,95.4,95.42,95.34,95.36,25475.0,77.5486,77.5649,77.4998,77.5161,25475.0
2020-01-23 13:05:00,95.36,95.4,95.34,95.35,11414.0,77.5161,77.5486,77.4998,77.508,11414.0
2020-01-23 13:10:00,95.37,95.39,95.36,95.38,14067.0,77.5242,77.5405,77.5161,77.5324,14067.0
2020-01-23 13:15:00,95.37,95.43,95.36,95.43,26087.0,77.5242,77.573,77.5161,77.573,26087.0
2020-01-23 13:20:00,95.44,95.47,95.4,95.47,34774.0,77.5811,77.6055,77.5486,77.6055,34774.0
2020-01-23 13:25:00,95.47,95.47,95.41,95.41,18792.0,77.6055,77.6055,77.5567,77.5567,18792.0
2020-01-23 13:30:00,95.42,95.45,95.4,95.45,29275.0,77.5649,77.5893,77.5486,77.5893,29275.0
2020-01-23 13:35:00,95.45,95.45,95.4,95.41,47526.0,77.5893,77.5893,77.5486,77.5567,47526.0
2020-01-23 13:40:00,95.4,95.46,95.39,95.45,22584.0,77.5486,77.5974,77.5405,77.5893,22584.0
2020-01-23 13:45:00,95.45,95.54,95.43,95.54,12894.0,77.5893,77.6624,77.573,77.6624,12894.0
2020-01-23 13:50:00,95.53,95.54,95.49,95.51,30181.0,77.6543,77.6624,77.6218,77.638,30181.0
2020-01-23 13:55:00,95.51,95.53,95.49,95.51,29988.0,77.638,77.6543,77.6218,77.638,29988.0
2020-01-23 14:00:00,95.52,95.56,95.49,95.51,44807.0,77.6462,77.6787,77.6218,77.638,44807.0
2020-01-23 14:05:00,95.5,95.59,95.48,95.58,51655.0,77.6299,77.7031,77.6136,77.6949,51655.0
2020-01-23 14:10:00,95.59,95.6,95.57,95.58,41946.0,77.7031,77.7112,77.6868,77.6949,41946.0
2020-01-23 14:15:00,95.58,95.66,95.57,95.65,29582.0,77.6949,77.76,77.6868,77.7518,29582.0
2020-01-23 14:20:00,95.65,95.7,95.64,95.68,11639.0,77.7518,77.7925,77.7437,77.7762,11639.0
2020-01-23 14:25:00,95.67,95.67,95.62,95.65,20563.0,77.7681,77.7681,77.7274,77.7518,20563.0
2020-01-23 14:30:00,95.65,95.67,95.64,95.66,7198.0,77.7518,77.7681,77.7437,77.76,7198.0
2020-01-23 14:35:00,95.66,95.71,95.63,95.71,29930.0,77.76,77.8006,77.7356,77.8006,29930.0
2020-01-23 14:40:00,95.7,95.72,95.66,95.69,19228.0,77.7925,77.8087,77.76,77.7843,19228.0
2020-01-23 14:45:00,95.69,95.69,95.66,95.68,10530.0,77.7843,77.7843,77.76,77.7762,10530.0
2020-01-23 14:50:00,95.68,95.7,95.62,95.7,29432.0,77.7762,77.7925,77.7274,77.7925,29432.0
2020-01-23 14:55:00,95.7,95.76,95.7,95.74,42549.0,77.7925,77.8412,77.7925,77.825,42549.0
2020-01-23 15:00:00,95.75,95.78,95.71,95.72,22761.0,77.8331,77.8575,77.8006,77.8087,22761.0
2020-01-23 15:05:00,95.72,95.74,95.68,95.72,49756.0,77.8087,77.825,77.7762,77.8087,49756.0
2020-01-23 15:10:00,95.73,95.74,95.69,95.71,17072.0,77.8169,77.825,77.7843,77.8006,17072.0
2020-01-23 15:15:00,95.71,95.73,95.68,95.7,22018.0,77.8006,77.8169,77.7762,77.7925,22018.0
2020-01-23 15:20:00,95.71,95.77,95.69,95.76,19410.0,77.8006,77.8494,77.7843,77.8412,19410.0
2020-01-23 15:25:00,95.76,95.78,95.71,95.76,21806.0,77.8412,77.8575,77.8006,77.8412,21806.0
2020-01-23 15:30:00,95.76,95.81,95.74,95.79,38418.0,77.8412,77.8819,77.825,77.8656,38418.0
2020-01-23 15:35:00,95.79,95.8,95.74,95.76,52101.0,77.8656,77.8738,77.825,77.8412,52101.0
2020-01-23 15:40:00,95.76,95.81,95.73,95.79,32949.0,77.8412,77.8819,77.8169,77.8656,32949.0
2020-01-23 15:45:00,95.79,95.82,95.76,95.8,59977.0,77.8656,77.89,77.8412,77.8738,59977.0
2020-01-23 15:50:00,95.8,95.82,95.74,95.77,106959.0,77.8738,77.89,77.825,77.8494,106959.0
2020-01-23 15:55:00,95.77,95.8,95.73,95.77,178137.0,77.8494,77.8738,77.8169,77.8494,178137.0
2020-01-24 09:30:00,95.86,95.9,95.65,95.79,75818.0,77.9225,77.955,77.7518,77.8656,75818.0
2020-01-24 09:35:00,95.8,95.82,95.68,95.76,36868.0,77.8738,77.89,77.7762,77.8412,36868.0
2020-01-24 09:40:00,95.76,95.89,95.67,95.88,40125.0,77.8412,77.9469,77.7681,77.9388,40125.0
2020-01-24 09:45:00,95.88,95.89,95.78,95.83,33161.0,77.9388,77.9469,77.8575,77.8981,33161.0
2020-01-24 09:50:00,95.83,95.84,95.73,95.77,78308.0,77.8981,77.9063,77.8169,77.8494,78308.0
2020-01-24 09:55:00,95.77,95.87,95.75,95.84,36322.0,77.8494,77.9307,77.8331,77.9063,36322.0
2020-01-24 10:00:00,95.85,95.96,95.85,95.93,37988.0,77.9144,78.0038,77.9144,77.9794,37988.0
2020-01-24 10:05:00,95.94,95.99,95.92,95.97,45709.0,77.9876,78.0282,77.9713,78.012,45709.0
2020-01-24 10:10:00,95.96,95.98,95.86,95.98,23710.0,78.0038,78.0201,77.9225,78.0201,23710.0
2020-01-24 10:15:00,95.98,96.04,95.89,95.9,27997.0,78.0201,78.0689,77.9469,77.955,27997.0
2020-01-24 10:20:00,95.91,95.97,95.88,95.92,22316.0,77.9632,78.012,77.9388,77.9713,22316.0
2020-01-24 10:25:00,95.94,95.94,95.83,95.86,67994.0,77.9876,77.9876,77.8981,77.9225,67994.0
2020-01-24 10:30:00,95.86,95.95,95.83,95.93,58062.0,77.9225,77.9957,77.8981,77.9794,58062.0
2020-01-24 10:35:00,95.93,96.01,95.92,95.92,29776.0,77.9794,78.0445,77.9713,77.9713,29776.0
2020-01-24 10:40:00,95.93,95.93,95.79,95.88,103914.0,77.9794,77.9794,77.8656,77.9388,103914.0
2020-01-24 10:45:00,95.88,95.89,95.79,95.8,87124.0,77.9388,77.9469,77.8656,77.8738,87124.0
2020-01-24 10:50:00,95.81,95.83,95.72,95.78,38466.0,77.8819,77.8981,77.8087,77.8575,38466.0
2020-01-24 10:55:00,95.78,95.81,95.73,95.77,55730.0,77.8575,77.8819,77.8169,77.8494,55730.0
2020-01-24 11:00:00,95.78,95.88,95.76,95.86,37707.0,77.8575,77.9388,77.8412,77.9225,37707.0
2020-01-24 11:05:00,95.85,95.93,95.84,95.88,25956.0,77.9144,77.9794,77.9063,77.9388,25956.0
2020-01-24 11:10:00,95.89,95.89,95.77,95.78,14773.0,77.9469,77.9469,77.8494,77.8575,14773.0
2020-01-24 11:15:00,95.78,95.8,95.74,95.79,27072.0,77.8575,77.8738,77.825,77.8656,27072.0
2020-01-24 11:20:00,95.78,95.89,95.76,95.79,67285.0,77.8575,77.9469,77.8412,77.8656,67285.0
2020-01-24 11:25:00,95.79,95.86,95.79,95.84,18508.0,77.8656,77.9225,77.8656,77.9063,18508.0
2020-01-24 11:30:00,95.84,95.9,95.84,95.87,53585.0,77.9063,77.955,77.9063,77.9307,53585.0
2020-01-24 11:35:00,95.87,95.89,95.82,95.87,19311.0,77.9307,77.9469,77.89,77.9307,19311.0
2020-01-24 11:40:00,95.87,95.87,95.73,95.79,22436.0,77.9307,77.9307,77.8169,77.8656,22436.0
2020-01-24 11:45:00,95.78,95.84,95.77,95.79,16144.0,77.8575,77.9063,77.8494,77.8656,16144.0
2020-01-24 11:50:00,95.79,95.83,95.78,95.8,37165.0,77.8656,77.8981,77.8575,77.8738,37165.0
2020-01-24 11:55:00,95.81,95.83,95.72,95.73,127696.0,77.8819,77.8981,77.8087,77.8169,127696.0
2020-01-24 12:00:00,95.72,95.73,95.65,95.68,9509.0,77.8087,77.8169,77.7518,77.7762,9509.0
2020-01-24 12:05:00,95.68,95.72,95.64,95.67,20189.0,77.7762,77.8087,77.7437,77.7681,20189.0
2020-01-24 12:10:00,95.69,95.69,95.6,95.61,62842.0,77.7843,77.7843,77.7112,77.7193,62842.0
2020-01-24 12:15:00,95.6,95.62,95.4,95.41,67590.0,77.7112,77.7274,77.5486,77.5567,67590.0
2020-01-24 12:20:00,95.4,95.53,95.4,95.53,49540.0,77.5486,77.6543,77.5486,77.6543,49540.0
2020-01-24 12:25:00,95.53,95.56,95.43,95.44,64078.0,77.6543,77.6787,77.573,77.5811,64078.0
2020-01-24 12:30:00,95.45,95.57,95.43,95.55,66315.0,77.5893,77.6868,77.573,77.6705,66315.0
2020-01-24 12:35:00,95.55,95.55,95.47,95.48,36910.0,77.6705,77.6705,77.6055,77.6136,36910.0
2020-01-24 12:40:00,95.48,95.53,95.47,95.51,68477.0,77.6136,77.6543,77.6055,77.638,68477.0
2020-01-24 12:45:00,95.51,95.52,95.44,95.47,18574.0,77.638,77.6462,77.5811,77.6055,18574.0
2020-01-24 12:50:00,95.48,95.56,95.47,95.54,33917.0,77.6136,77.6787,77.6055,77.6624,33917.0
2020-01-24 12:55:00,95.55,95.58,95.52,95.58,19091.0,77.6705,77.6949,77.6462,77.6949,19091.0
2020-01-24 13:00:00,95.61,95.61,95.51,95.54,41005.0,77.7193,77.7193,77.638,77.6624,41005.0
2020-01-24 13:05:00,95.53,95.54,95.49,95.53,32992.0,77.6543,77.6624,77.6218,77.6543,32992.0
2020-01-24 13:10:00,95.51,95.52,95.45,95.45,10352.0,77.638,77.6462,77.5893,77.5893,10352.0
2020-01-24 13:15:00,95.46,95.51,95.45,95.46,11736.0,77.5974,77.638,77.5893,77.5974,11736.0
2020-01-24 13:20:00,95.46,95.52,95.43,95.51,9187.0,77.5974,77.6462,77.573,77.638,9187.0
2020-01-24 13:25:00,95.52,95.55,95.48,95.48,14530.0,77.6462,77.6705,77.6136,77.6136,14530.0
2020-01-24 13:30:00,95.48,95.5,95.44,95.48,14114.0,77.6136,77.6299,77.5811,77.6136,14114.0
2020-01-24 13:35:00,95.48,95.54,95.48,95.52,34399.0,77.6136,77.6624,77.6136,77.6462,34399.0
2020-01-24 13:40:00,95.51,95.51,95.46,95.5,19639.0,77.638,77.638,77.5974,77.6299,19639.0
2020-01-24 13:45:00,95.48,95.51,95.36,95.38,22032.0,77.6136,77.638,77.5161,77.5324,22032.0
2020-01-24 13:50:00,95.37,95.37,95.31,95.36,13656.0,77.5242,77.5242,77.4755,77.5161,13656.0
2020-01-24 13:55:00,95.36,95.41,95.35,95.4,24328.0,77.5161,77.5567,77.508,77.5486,24328.0
2020-01-24 14:00:00,95.39,95.41,95.33,95.35,33888.0,77.5405,77.5567,77.4917,77.508,33888.0
2020-01-24 14:05:00,95.36,95.44,95.35,95.44,14630.0,77.5161,77.5811,77.508,77.5811,14630.0
2020-01-24 14:10:00,95.44,95.44,95.32,95.32,23757.0,77.5811,77.5811,77.4836,77.4836,23757.0
2020-01-24 14:15:00,95.32,95.34,95.29,95.31,19037.0,77.4836,77.4998,77.4592,77.4755,19037.0
2020-01-24 14:20:00,95.3,95.32,95.26,95.27,22665.0,77.4673,77.4836,77.4348,77.4429,22665.0
2020-01-24 14:25:00,95.27,95.33,95.21,95.21,37646.0,77.4429,77.4917,77.3942,77.3942,37646.0
2020-01-24 14:30:00,95.21,95.3,95.2,95.28,17990.0,77.3942,77.4673,77.386,77.4511,17990.0
2020-01-24 14:35:00,95.29,95.29,95.18,95.27,36821.0,77.4592,77.4592,77.3698,77.4429,36821.0
2020-01-24 14:40:00,95.28,95.33,95.24,95.26,75312.0,77.4511,77.4917,77.4185,77.4348,75312.0
2020-01-24 14:45:00,95.25,95.33,95.24,95.33,19648.0,77.4267,77.4917,77.4185,77.4917,19648.0
2020-01-24 14:50:00,95.34,95.39,95.34,95.39,17447.0,77.4998,77.5405,77.4998,77.5405,17447.0
2020-01-24 14:55:00,95.39,95.47,95.36,95.44,41546.0,77.5405,77.6055,77.5161,77.5811,41546.0
2020-01-24 15:00:00,95.43,95.5,95.41,95.42,36449.0,77.573,77.6299,77.5567,77.5649,36449.0
2020-01-24 15:05:00,95.42,95.46,95.37,95.45,55610.0,77.5649,77.5974,77.5242,77.5893,55610.0
2020-01-24 15:10:00,95.45,95.48,95.39,95.45,93848.0,77.5893,77.6136,77.5405,77.5893,93848.0
2020-01-24 15:15:00,95.47,95.5,95.44,95.48,70173.0,77.6055,77.6299,77.5811,77.6136,70173.0
2020-01-24 15:20:00,95.48,95.53,95.46,95.49,52955.0,77.6136,77.6543,77.5974,77.6218,52955.0
2020-01-24 15:25:00,95.49,95.5,95.38,95.41,39913.0,77.6218,77.6299,77.5324,77.5567,39913.0
2020-01-24 15:30:00,95.41,95.42,95.16,95.18,26372.0,77.5567,77.5649,77.3535,77.3698,26372.0
2020-01-24 15:35:00,95.2,95.31,95.17,95.2,54478.0,77.386,77.4755,77.3616,77.386,54478.0
2020-01-24 15:40:00,95.19,95.28,95.16,95.24,34932.0,77.3779,77.4511,77.3535,77.4185,34932.0
2020-01-24 15:45:00,95.25,95.35,95.24,95.31,84376.0,77.4267,77.508,77.4185,77.4755,84376.0
2020-01-24 15:50:00,95.3,95.46,95.28,95.46,48121.0,77.4673,77.5974,77.4511,77.5974,48121.0
2020-01-24 15:55:00,95.46,95.49,95.4,95.46,109416.0,77.5974,77.6218,77.5486,77.5974,109416.0
2020-01-27 09:30:00,94.92,95.31,94.81,95.09,148330.0,77.1584,77.4755,77.069,77.2966,148330.0
2020-01-27 09:35:00,95.12,95.16,94.94,94.99,81490.0,77.321,77.3535,77.1747,77.2153,81490.0
2020-01-27 09:40:00,94.99,95.2,94.98,95.12,48052.0,77.2153,77.386,77.2072,77.321,48052.0
2020-01-27 09:45:00,95.11,95.21,95.09,95.1,48679.0,77.3129,77.3942,77.2966,77.3047,48679.0
2020-01-27 09:50:00,95.11,95.11,94.99,95.05,65986.0,77.3129,77.3129,77.2153,77.2641,65986.0
2020-01-27 09:55:00,95.04,95.04,94.87,94.92,46667.0,77.256,77.256,77.1178,77.1584,46667.0
2020-01-27 10:00:00,94.91,94.91,94.83,94.83,49812.0,77.1503,77.1503,77.0853,77.0853,49812.0
2020-01-27 10:05:00,94.83,95.0,94.81,94.98,79391.0,77.0853,77.2235,77.069,77.2072,79391.0
2020-01-27 10:10:00,94.98,95.06,94.95,94.97,109099.0,77.2072,77.2722,77.1828,77.1991,109099.0
2020-01-27 10:15:00,94.99,94.99,94.77,94.77,38493.0,77.2153,77.2153,77.0365,77.0365,38493.0
2020-01-27 10:20:00,94.76,94.86,94.73,94.84,43174.0,77.0284,77.1097,77.004,77.0934,43174.0
2020-01-27 10:25:00,94.83,94.86,94.77,94.85,63051.0,77.0853,77.1097,77.0365,77.1015,63051.0
2020-01-27 10:30:00,94.85,94.92,94.79,94.82,29070.0,77.1015,77.1584,77.0528,77.0771,29070.0
2020-01-27 10:35:00,94.81,94.96,94.8,94.94,42070.0,77.069,77.1909,77.0609,77.1747,42070.0
2020-01-27 10:40:00,94.96,95.09,94.96,95.03,32830.0,77.1909,77.2966,77.1909,77.2478,32830.0
2020-01-27 10:45:00,95.02,95.07,95.0,95.03,38386.0,77.2397,77.2804,77.2235,77.2478,38386.0
2020-01-27 10:50:00,95.03,95.04,94.97,94.98,30700.0,77.2478,77.256,77.1991,77.2072,30700.0
2020-01-27 10:55:00,94.99,95.04,94.99,95.03,18443.0,77.2153,77.256,77.2153,77.2478,18443.0
2020-01-27 11:00:00,95.03,95.09,94.98,95.09,27288.0,77.2478,77.2966,77.2072,77.2966,27288.0
2020-01-27 11:05:00,95.07,95.08,94.99,94.99,19722.0,77.2804,77.2885,77.2153,77.2153,19722.0
2020-01-27 11:10:00,94.99,95.01,94.92,95.01,21885.0,77.2153,77.2316,77.1584,77.2316,21885.0
2020-01-27 11:15:00,95.01,95.02,94.95,94.97,26121.0,77.2316,77.2397,77.1828,77.1991,26121.0
2020-01-27 11:20:00,94.97,95.04,94.95,94.97,31127.0,77.1991,77.256,77.1828,77.1991,31127.0
2020-01-27 11:25:00,94.98,95.08,94.97,95.0,13576.0,77.2072,77.2885,77.1991,77.2235,13576.0
2020-01-27 11:30:00,94.99,95.05,94.91,95.0,26088.0,77.2153,77.2641,77.1503,77.2235,26088.0
2020-01-27 11:35:00,94.99,95.06,94.98,95.02,19729.0,77.2153,77.2722,77.2072,77.2397,19729.0
2020-01-27 11:40:00,95.02,95.04,94.99,95.03,23446.0,77.2397,77.256,77.2153,77.2478,23446.0
2020-01-27 11:45:00,95.04,95.05,95.01,95.03,29382.0,77.256,77.2641,77.2316,77.2478,29382.0
2020-01-27 11:50:00,95.04,95.09,95.0,95.06,39351.0,77.256,77.2966,77.2235,77.2722,39351.0
2020-01-27 11:55:00,95.05,95.09,95.03,95.06,21528.0,77.2641,77.2966,77.2478,77.2722,21528.0
2020-01-27 12:00:00,95.05,95.06,94.97,95.0,13592.0,77.2641,77.2722,77.1991,77.2235,13592.0
2020-01-27 12:05:00,95.0,95.0,94.95,95.0,15261.0,77.2235,77.2235,77.1828,77.2235,15261.0
2020-01-27 12:10:00,95.0,95.07,94.99,95.01,12721.0,77.2235,77.2804,77.2153,77.2316,12721.0
2020-01-27 12:15:00,95.01,95.08,95.01,95.07,11592.0,77.2316,77.2885,77.2316,77.2804,11592.0
2020-01-27 12:20:00,95.07,95.11,95.07,95.07,31735.0,77.2804,77.3129,77.2804,77.2804,31735.0
2020-01-27 12:25:00,95.07,95.09,95.0,95.05,20630.0,77.2804,77.2966,77.2235,77.2641,20630.0
2020-01-27 12:30:00,95.05,95.1,95.03,95.08,17641.0,77.2641,77.3047,77.2478,77.2885,17641.0
2020-01-27 12:35:00,95.09,95.1,95.04,95.05,12244.0,77.2966,77.3047,77.256,77.2641,12244.0
2020-01-27 12:40:00,95.03,95.13,95.03,95.11,20621.0,77.2478,77.3291,77.2478,77.3129,20621.0
2020-01-27 12:45:00,95.11,95.13,95.09,95.1,16696.0,77.3129,77.3291,77.2966,77.3047,16696.0
2020-01-27 12:50:00,95.11,95.12,95.01,95.02,26345.0,77.3129,77.321,77.2316,77.2397,26345.0
2020-01-27 12:55:00,95.02,95.02,94.94,94.98,18298.0,77.2397,77.2397,77.1747,77.2072,18298.0
2020-01-27 13:00:00,94.98,95.02,94.95,95.01,19069.0,77.2072,77.2397,77.1828,77.2316,19069.0
2020-01-27 13:05:00,95.0,95.03,94.98,94.98,9225.0,77.2235,77.2478,77.2072,77.2072,9225.0
2020-01-27 13:10:00,94.99,95.01,94.97,95.0,14167.0,77.2153,77.2316,77.1991,77.2235,14167.0
2020-01-27 13:15:00,95.0,95.15,95.0,95.13,11292.0,77.2235,77.3454,77.2235,77.3291,11292.0
2020-01-27 13:20:00,95.11,95.15,95.08,95.09,15443.0,77.3129,77.3454,77.2885,77.2966,15443.0
2020-01-27 13:25:00,95.09,95.15,95.09,95.14,11829.0,77.2966,77.3454,77.2966,77.3373,11829.0
2020-01-27 13:30:00,95.13,95.16,95.09,95.09,11548.0,77.3291,77.3535,77.2966,77.2966,11548.0
2020-01-27 13:35:00,95.09,95.17,95.09,95.13,12096.0,77.2966,77.3616,77.2966,77.3291,12096.0
2020-01-27 13:40:00,95.14,95.22,95.13,95.22,6798.0,77.3373,77.4023,77.3291,77.4023,6798.0
2020-01-27 13:45:00,95.21,95.25,95.17,95.24,19125.0,77.3942,77.4267,77.3616,77.4185,19125.0
2020-01-27 13:50:00,95.24,95.27,95.21,95.21,14077.0,77.4185,77.4429,77.3942,77.3942,14077.0
2020-01-27 13:55:00,95.21,95.22,95.14,95.18,9495.0,77.3942,77.4023,77.3373,77.3698,9495.0
2020-01-27 14:00:00,95.18,95.18,95.07,95.14,30163.0,77.3698,77.3698,77.2804,77.3373,30163.0
2020-01-27 14:05:00,95.13,95.23,95.13,95.21,9367.0,77.3291,77.4104,77.3291,77.3942,9367.0
2020-01-27 14:10:00,95.21,95.21,95.13,95.17,14521.0,77.3942,77.3942,77.3291,77.3616,14521.0
2020-01-27 14:15:00,95.18,95.2,95.15,95.17,14550.0,77.3698,77.386,77.3454,77.3616,14550.0
2020-01-27 14:20:00,95.17,95.17,95.1,95.12,10137.0,77.3616,77.3616,77.3047,77.321,10137.0
2020-01-27 14:25:00,95.13,95.21,95.13,95.21,31611.0,77.3291,77.3942,77.3291,77.3942,31611.0
2020-01-27 14:30:00,95.2,95.2,95.12,95.14,18225.0,77.386,77.386,77.321,77.3373,18225.0
2020-01-27 14:35:00,95.14,95.17,95.1,95.16,56528.0,77.3373,77.3616,77.3047,77.3535,56528.0
2020-01-27 14:40:00,95.17,95.21,95.15,95.19,26692.0,77.3616,77.3942,77.3454,77.3779,26692.0
2020-01-27 14:45:00,95.18,95.18,95.11,95.13,11809.0,77.3698,77.3698,77.3129,77.3291,11809.0
2020-01-27 14:50:00,95.12,95.16,95.06,95.09,38920.0,77.321,77.3535,77.2722,77.2966,38920.0
2020-01-27 14:55:00,95.09,95.15,95.08,95.14,52551.0,77.2966,77.3454,77.2885,77.3373,52551.0
2020-01-27 15:00:00,95.14,95.2,95.12,95.17,40368.0,77.3373,77.386,77.321,77.3616,40368.0
2020-01-27 15:05:00,95.17,95.19,95.12,95.12,58630.0,77.3616,77.3779,77.321,77.321,58630.0
2020-01-27 15:10:00,95.11,95.12,95.06,95.09,33860.0,77.3129,77.321,77.2722,77.2966,33860.0
2020-01-27 15:15:00,95.09,95.19,95.09,95.19,21521.0,77.2966,77.3779,77.2966,77.3779,21521.0
2020-01-27 15:20:00,95.2,95.27,95.2,95.22,30834.0,77.386,77.4429,77.386,77.4023,30834.0
2020-01-27 15:25:00,95.22,95.23,95.15,95.21,23246.0,77.4023,77.4104,77.3454,77.3942,23246.0
2020-01-27 15:30:00,95.19,95.19,95.07,95.09,27718.0,77.3779,77.3779,77.2804,77.2966,27718.0
2020-01-27 15:35:00,95.08,95.12,95.05,95.1,45335.0,77.2885,77.321,77.2641,77.3047,45335.0
2020-01-27 15:40:00,95.1,95.15,95.1,95.14,23219.0,77.3047,77.3454,77.3047,77.3373,23219.0
2020-01-27 15:45:00,95.13,95.16,94.98,94.99,69494.0,77.3291,77.3535,77.2072,77.2153,69494.0
2020-01-27 15:50:00,94.98,95.01,94.92,94.96,141201.0,77.2072,77.2316,77.1584,77.1909,141201.0
2020-01-27 15:55:00,94.96,95.07,94.94,95.0,194360.0,77.1909,77.2804,77.1747,77.2235,194360.0
2020-01-28 09:30:00,95.15,95.18,94.97,95.13,94785.0,77.3454,77.3698,77.1991,77.3291,94785.0
2020-01-28 09:35:00,95.14,95.27,95.13,95.15,48245.0,77.3373,77.4429,77.3291,77.3454,48245.0
2020-01-28 09:40:00,95.15,95.28,95.15,95.21,32299.0,77.3454,77.4511,77.3454,77.3942,32299.0
2020-01-28 09:45:00,95.21,95.38,95.21,95.36,34429.0,77.3942,77.5324,77.3942,77.5161,34429.0
2020-01-28 09:50:00,95.37,95.41,95.3,95.33,51553.0,77.5242,77.5567,77.4673,77.4917,51553.0
2020-01-28 09:55:00,95.33,95.34,95.2,95.3,24352.0,77.4917,77.4998,77.386,77.4673,24352.0
2020-01-28 10:00:00,95.28,95.44,95.28,95.39,55554.0,77.4511,77.5811,77.4511,77.5405,55554.0
2020-01-28 10:05:00,95.39,95.61,95.39,95.6,81221.0,77.5405,77.7193,77.5405,77.7112,81221.0
2020-01-28 10:10:00,95.6,95.67,95.57,95.64,36988.0,77.7112,77.7681,77.6868,77.7437,36988.0
2020-01-28 10:15:00,95.64,95.67,95.52,95.56,56282.0,77.7437,77.7681,77.6462,77.6787,56282.0
2020-01-28 10:20:00,95.54,95.57,95.46,95.48,29344.0,77.6624,77.6868,77.5974,77.6136,29344.0
2020-01-28 10:25:00,95.49,95.54,95.39,95.43,74013.0,77.6218,77.6624,77.5405,77.573,74013.0
2020-01-28 10:30:00,95.44,95.48,95.39,95.43,32379.0,77.5811,77.6136,77.5405,77.573,32379.0
2020-01-28 10:35:00,95.42,95.44,95.35,95.37,17290.0,77.5649,77.5811,77.508,77.5242,17290.0
2020-01-28 10:40:00,95.37,95.45,95.31,95.43,16997.0,77.5242,77.5893,77.4755,77.573,16997.0
2020-01-28 10:45:00,95.45,95.51,95.43,95.45,17634.0,77.5893,77.638,77.573,77.5893,17634.0
2020-01-28 10:50:00,95.45,95.49,95.4,95.46,34326.0,77.5893,77.6218,77.5486,77.5974,34326.0
2020-01-28 10:55:00,95.47,95.49,95.42,95.45,20355.0,77.6055,77.6218,77.5649,77.5893,20355.0
2020-01-28 11:00:00,95.44,95.49,95.39,95.42,127323.0,77.5811,77.6218,77.5405,77.5649,127323.0
2020-01-28 11:05:00,95.43,95.45,95.38,95.38,69469.0,77.573,77.5893,77.5324,77.5324,69469.0
2020-01-28 11:10:00,95.39,95.46,95.38,95.4,55144.0,77.5405,77.5974,77.5324,77.5486,55144.0
2020-01-28 11:15:00,95.41,95.46,95.39,95.42,59027.0,77.5567,77.5974,77.5405,77.5649,59027.0
2020-01-28 11:20:00,95.42,95.49,95.42,95.46,67075.0,77.5649,77.6218,77.5649,77.5974,67075.0
2020-01-28 11:25:00,95.45,95.51,95.44,95.48,52426.0,77.5893,77.638,77.5811,77.6136,52426.0
2020-01-28 11:30:00,95.48,95.49,95.41,95.42,32683.0,77.6136,77.6218,77.5567,77.5649,32683.0
2020-01-28 11:35:00,95.42,95.42,95.33,95.33,27706.0,77.5649,77.5649,77.4917,77.4917,27706.0
2020-01-28 11:40:00,95.32,95.34,95.26,95.26,11372.0,77.4836,77.4998,77.4348,77.4348,11372.0
2020-01-28 11:45:00,95.26,95.33,95.21,95.25,18910.0,77.4348,77.4917,77.3942,77.4267,18910.0
2020-01-28 11:50:00,95.24,95.29,95.24,95.27,25856.0,77.4185,77.4592,77.4185,77.4429,25856.0
2020-01-28 11:55:00,95.28,95.31,95.25,95.28,14309.0,77.4511,77.4755,77.4267,77.4511,14309.0
2020-01-28 12:00:00,95.28,95.31,95.23,95.26,19547.0,77.4511,77.4755,77.4104,77.4348,19547.0
2020-01-28 12:05:00,95.25,95.27,95.19,95.21,15033.0,77.4267,77.4429,77.3779,77.3942,15033.0
2020-01-28 12:10:00,95.21,95.23,95.17,95.18,21948.0,77.3942,77.4104,77.3616,77.3698,21948.0
2020-01-28 12:15:00,95.2,95.28,95.19,95.28,8226.0,77.386,77.4511,77.3779,77.4511,8226.0
2020-01-28 12:20:00,95.29,95.3,95.25,95.29,10815.0,77.4592,77.4673,77.4267,77.4592,10815.0
2020-01-28 12:25:00,95.3,95.35,95.3,95.31,11992.0,77.4673,77.508,77.4673,77.4755,11992.0
2020-01-28 12:30:00,95.32,95.37,95.32,95.36,10112.0,77.4836,77.5242,77.4836,77.5161,10112.0
2020-01-28 12:35:00,95.37,95.38,95.28,95.28,8134.0,77.5242,77.5324,77.4511,77.4511,8134.0
2020-01-28 12:40:00,95.28,95.35,95.26,95.35,15126.0,77.4511,77.508,77.4348,77.508,15126.0
2020-01-28 12:45:00,95.35,95.38,95.33,95.38,8421.0,77.508,77.5324,77.4917,77.5324,8421.0
2020-01-28 12:50:00,95.38,95.4,95.33,95.39,11250.0,77.5324,77.5486,77.4917,77.5405,11250.0
2020-01-28 12:55:00,95.4,95.4,95.34,95.36,11987.0,77.5486,77.5486,77.4998,77.5161,11987.0
2020-01-28 13:00:00,95.37,95.37,95.28,95.28,10088.0,77.5242,77.5242,77.4511,77.4511,10088.0
2020-01-28 13:05:00,95.28,95.28,95.23,95.25,12000.0,77.4511,77.4511,77.4104,77.4267,12000.0
2020-01-28 13:10:00,95.25,95.29,95.23,95.29,9973.0,77.4267,77.4592,77.4104,77.4592,9973.0
2020-01-28 13:15:00,95.29,95.31,95.27,95.31,10751.0,77.4592,77.4755,77.4429,77.4755,10751.0
2020-01-28 13:20:00,95.3,95.33,95.28,95.33,8031.0,77.4673,77.4917,77.4511,77.4917,8031.0
2020-01-28 13:25:00,95.32,95.32,95.27,95.28,9788.0,77.4836,77.4836,77.4429,77.4511,9788.0
2020-01-28 13:30:00,95.29,95.29,95.23,95.27,10609.0,77.4592,77.4592,77.4104,77.4429,10609.0
2020-01-28 13:35:00,95.27,95.28,95.24,95.28,15530.0,77.4429,77.4511,77.4185,77.4511,15530.0
2020-01-28 13:40:00,95.28,95.34,95.28,95.34,35732.0,77.4511,77.4998,77.4511,77.4998,35732.0
2020-01-28 13:45:00,95.34,95.39,95.34,95.37,17187.0,77.4998,77.5405,77.4998,77.5242,17187.0
2020-01-28 13:50:00,95.38,95.42,95.38,95.4,14417.0,77.5324,77.5649,77.5324,77.5486,14417.0
2020-01-28 13:55:00,95.4,95.43,95.39,95.4,8286.0,77.5486,77.573,77.5405,77.5486,8286.0
2020-01-28 14:00:00,95.4,95.44,95.4,95.43,25010.0,77.5486,77.5811,77.5486,77.573,25010.0
2020-01-28 14:05:00,95.43,95.46,95.41,95.46,29084.0,77.573,77.5974,77.5567,77.5974,29084.0
2020-01-28 14:10:00,95.47,95.52,95.46,95.52,24734.0,77.6055,77.6462,77.5974,77.6462,24734.0
2020-01-28 14:15:00,95.52,95.55,95.48,95.5,22998.0,77.6462,77.6705,77.6136,77.6299,22998.0
2020-01-28 14:20:00,95.5,95.51,95.46,95.46,9781.0,77.6299,77.638,77.5974,77.5974,9781.0
2020-01-28 14:25:00,95.46,95.48,95.44,95.45,9275.0,77.5974,77.6136,77.5811,77.5893,9275.0
2020-01-28 14:30:00,95.45,95.48,95.42,95.47,26300.0,77.5893,77.6136,77.5649,77.6055,26300.0
2020-01-28 14:35:00,95.47,95.58,95.47,95.56,27280.0,77.6055,77.6949,77.6055,77.6787,27280.0
2020-01-28 14:40:00,95.55,95.57,95.54,95.56,9868.0,77.6705,77.6868,77.6624,77.6787,9868.0
2020-01-28 14:45:00,95.57,95.59,95.55,95.55,11824.0,77.6868,77.7031,77.6705,77.6705,11824.0
2020-01-28 14:50:00,95.55,95.56,95.47,95.5,17818.0,77.6705,77.6787,77.6055,77.6299,17818.0
2020-01-28 14:55:00,95.5,95.54,95.49,95.53,63910.0,77.6299,77.6624,77.6218,77.6543,63910.0
2020-01-28 15:00:00,95.53,95.57,95.47,95.49,48015.0,77.6543,77.6868,77.6055,77.6218,48015.0
2020-01-28 15:05:00,95.48,95.53,95.47,95.48,29426.0,77.6136,77.6543,77.6055,77.6136,29426.0
2020-01-28 15:10:00,95.49,95.53,95.46,95.53,27343.0,77.6218,77.6543,77.5974,77.6543,27343.0
2020-01-28 15:15:00,95.52,95.54,95.47,95.54,16366.0,77.6462,77.6624,77.6055,77.6624,16366.0
2020-01-28 15:20:00,95.53,95.6,95.53,95.59,12987.0,77.6543,77.7112,77.6543,77.7031,12987.0
2020-01-28 15:25:00,95.58,95.59,95.53,95.57,27716.0,77.6949,77.7031,77.6543,77.6868,27716.0
2020-01-28 15:30:00,95.58,95.59,95.5,95.53,111198.0,77.6949,77.7031,77.6299,77.6543,111198.0
2020-01-28 15:35:00,95.52,95.53,95.45,95.46,71139.0,77.6462,77.6543,77.5893,77.5974,71139.0
2020-01-28 15:40:00,95.47,95.48,95.41,95.45,24943.0,77.6055,77.6136,77.5567,77.5893,24943.0
2020-01-28 15:45:00,95.45,95.51,95.42,95.5,56936.0,77.5893,77.638,77.5649,77.6299,56936.0
2020-01-28 15:50:00,95.49,95.5,95.41,95.43,110108.0,77.6218,77.6299,77.5567,77.573,110108.0
2020-01-28 15:55:00,95.42,95.48,95.37,95.37,214190.0,77.5649,77.6136,77.5242,77.5242,214190.0
2020-01-29 09:30:00,95.59,95.78,95.34,95.34,109179.0,77.7031,77.8575,77.4998,77.4998,109179.0
2020-01-29 09:35:00,95.34,95.48,95.31,95.42,54280.0,77.4998,77.6136,77.4755,77.5649,54280.0
2020-01-29 09:40:00,95.42,95.48,95.33,95.34,63868.0,77.5649,77.6136,77.4917,77.4998,63868.0
2020-01-29 09:45:00,95.36,95.39,95.21,95.25,58825.0,77.5161,77.5405,77.3942,77.4267,58825.0
2020-01-29 09:50:00,95.24,95.41,95.24,95.37,36120.0,77.4185,77.5567,77.4185,77.5242,36120.0
2020-01-29 09:55:00,95.36,95.36,95.25,95.28,354640.0,77.5161,77.5161,77.4267,77.4511,354640.0
2020-01-29 10:00:00,95.28,95.3,95.13,95.17,316716.0,77.4511,77.4673,77.3291,77.3616,316716.0
2020-01-29 10:05:00,95.17,95.24,95.12,95.2,32985.0,77.3616,77.4185,77.321,77.386,32985.0
2020-01-29 10:10:00,95.21,95.23,95.13,95.19,33443.0,77.3942,77.4104,77.3291,77.3779,33443.0
2020-01-29 10:15:00,95.18,95.24,95.13,95.13,29543.0,77.3698,77.4185,77.3291,77.3291,29543.0
2020-01-29 10:20:00,95.12,95.12,95.03,95.05,24229.0,77.321,77.321,77.2478,77.2641,24229.0
2020-01-29 10:25:00,95.05,95.09,95.01,95.08,21823.0,77.2641,77.2966,77.2316,77.2885,21823.0
2020-01-29 10:30:00,95.07,95.11,95.04,95.06,32992.0,77.2804,77.3129,77.256,77.2722,32992.0
2020-01-29 10:35:00,95.05,95.09,94.96,94.99,70904.0,77.2641,77.2966,77.1909,77.2153,70904.0
2020-01-29 10:40:00,95.0,95.0,94.93,94.98,21883.0,77.2235,77.2235,77.1666,77.2072,21883.0
2020-01-29 10:45:00,94.98,95.0,94.95,94.96,12277.0,77.2072,77.2235,77.1828,77.1909,12277.0
2020-01-29 10:50:00,94.96,95.08,94.96,95.05,24630.0,77.1909,77.2885,77.1909,77.2641,24630.0
2020-01-29 10:55:00,95.05,95.12,95.04,95.05,32515.0,77.2641,77.321,77.256,77.2641,32515.0
2020-01-29 11:00:00,95.06,95.1,95.02,95.02,23760.0,77.2722,77.3047,77.2397,77.2397,23760.0
2020-01-29 11:05:00,95.02,95.03,94.99,95.03,101281.0,77.2397,77.2478,77.2153,77.2478,101281.0
2020-01-29 11:10:00,95.03,95.08,95.0,95.02,39881.0,77.2478,77.2885,77.2235,77.2397,39881.0
2020-01-29 11:15:00,95.02,95.1,95.01,95.07,16255.0,77.2397,77.3047,77.2316,77.2804,16255.0
2020-01-29 11:20:00,95.08,95.19,95.07,95.18,30311.0,77.2885,77.3779,77.2804,77.3698,30311.0
2020-01-29 11:25:00,95.17,95.27,95.16,95.22,118055.0,77.3616,77.4429,77.3535,77.4023,118055.0
2020-01-29 11:30:00,95.23,95.28,95.2,95.24,21270.0,77.4104,77.4511,77.386,77.4185,21270.0
2020-01-29 11:35:00,95.23,95.24,95.19,95.22,34300.0,77.4104,77.4185,77.3779,77.4023,34300.0
2020-01-29 11:40:00,95.23,95.24,95.2,95.24,15498.0,77.4104,77.4185,77.386,77.4185,15498.0
2020-01-29 11:45:00,95.23,95.24,95.15,95.16,20102.0,77.4104,77.4185,77.3454,77.3535,20102.0
2020-01-29 11:50:00,95.17,95.26,95.17,95.21,28403.0,77.3616,77.4348,77.3616,77.3942,28403.0
2020-01-29 11:55:00,95.22,95.23,95.16,95.17,22275.0,77.4023,77.4104,77.3535,77.3616,22275.0
2020-01-29 12:00:00,95.18,95.26,95.16,95.25,24993.0,77.3698,77.4348,77.3535,77.4267,24993.0
2020-01-29 12:05:00,95.26,95.27,95.18,95.26,18113.0,77.4348,77.4429,77.3698,77.4348,18113.0
2020-01-29 12:10:00,95.24,95.29,95.21,95.27,12917.0,77.4185,77.4592,77.3942,77.4429,12917.0
2020-01-29 12:15:00,95.27,95.32,95.26,95.29,14032.0,77.4429,77.4836,77.4348,77.4592,14032.0
2020-01-29 12:20:00,95.29,95.32,95.24,95.25,25785.0,77.4592,77.4836,77.4185,77.4267,25785.0
2020-01-29 12:25:00,95.26,95.3,95.26,95.28,7026.0,77.4348,77.4673,77.4348,77.4511,7026.0
2020-01-29 12:30:00,95.27,95.28,95.21,95.22,12353.0,77.4429,77.4511,77.3942,77.4023,12353.0
2020-01-29 12:35:00,95.22,95.22,95.14,95.19,19880.0,77.4023,77.4023,77.3373,77.3779,19880.0
2020-01-29 12:40:00,95.18,95.19,95.15,95.18,20647.0,77.3698,77.3779,77.3454,77.3698,20647.0
2020-01-29 12:45:00,95.18,95.21,95.16,95.18,27015.0,77.3698,77.3942,77.3535,77.3698,27015.0
2020-01-29 12:50:00,95.18,95.22,95.18,95.21,59754.0,77.3698,77.4023,77.3698,77.3942,59754.0
2020-01-29 12:55:00,95.21,95.23,95.16,95.2,32261.0,77.3942,77.4104,77.3535,77.386,32261.0
2020-01-29 13:00:00,95.2,95.26,95.2,95.25,44772.0,77.386,77.4348,77.386,77.4267,44772.0
2020-01-29 13:05:00,95.24,95.26,95.22,95.24,27465.0,77.4185,77.4348,77.4023,77.4185,27465.0
2020-01-29 13:10:00,95.24,95.25,95.23,95.24,4454.0,77.4185,77.4267,77.4104,77.4185,4454.0
2020-01-29 13:15:00,95.24,95.29,95.23,95.27,12558.0,77.4185,77.4592,77.4104,77.4429,12558.0
2020-01-29 13:20:00,95.28,95.31,95.27,95.28,15345.0,77.4511,77.4755,77.4429,77.4511,15345.0
2020-01-29 13:25:00,95.28,95.36,95.25,95.34,52018.0,77.4511,77.5161,77.4267,77.4998,52018.0
2020-01-29 13:30:00,95.34,95.35,95.32,95.35,10870.0,77.4998,77.508,77.4836,77.508,10870.0
2020-01-29 13:35:00,95.36,95.37,95.33,95.35,15712.0,77.5161,77.5242,77.4917,77.508,15712.0
2020-01-29 13:40:00,95.35,95.36,95.33,95.34,5553.0,77.508,77.5161,77.4917,77.4998,5553.0
2020-01-29 13:45:00,95.34,95.41,95.34,95.39,14024.0,77.4998,77.5567,77.4998,77.5405,14024.0
2020-01-29 13:50:00,95.4,95.43,95.38,95.38,16777.0,77.5486,77.573,77.5324,77.5324,16777.0
2020-01-29 13:55:00,95.38,95.38,95.25,95.26,8187.0,77.5324,77.5324,77.4267,77.4348,8187.0
2020-01-29 14:00:00,95.25,95.38,95.17,95.38,32704.0,77.4267,77.5324,77.3616,77.5324,32704.0
2020-01-29 14:05:00,95.37,95.38,95.33,95.33,9629.0,77.5242,77.5324,77.4917,77.4917,9629.0
2020-01-29 14:10:00,95.33,95.34,95.24,95.27,24844.0,77.4917,77.4998,77.4185,77.4429,24844.0
2020-01-29 14:15:00,95.27,95.3,95.25,95.26,25062.0,77.4429,77.4673,77.4267,77.4348,25062.0
2020-01-29 14:20:00,95.27,95.29,95.24,95.26,16723.0,77.4429,77.4592,77.4185,77.4348,16723.0
2020-01-29 14:25:00,95.26,95.27,95.22,95.23,20097.0,77.4348,77.4429,77.4023,77.4104,20097.0
2020-01-29 14:30:00,95.23,95.3,95.23,95.23,29165.0,77.4104,77.4673,77.4104,77.4104,29165.0
2020-01-29 14:35:00,95.23,95.29,95.21,95.27,21545.0,77.4104,77.4592,77.3942,77.4429,21545.0
2020-01-29 14:40:00,95.26,95.28,95.22,95.27,41446.0,77.4348,77.4511,77.4023,77.4429,41446.0
2020-01-29 14:45:00,95.27,95.27,95.23,95.24,22525.0,77.4429,77.4429,77.4104,77.4185,22525.0
2020-01-29 14:50:00,95.25,95.27,95.17,95.27,48972.0,77.4267,77.4429,77.3616,77.4429,48972.0
2020-01-29 14:55:00,95.27,95.28,95.21,95.24,61343.0,77.4429,77.4511,77.3942,77.4185,61343.0
2020-01-29 15:00:00,95.24,95.26,95.16,95.21,34502.0,77.4185,77.4348,77.3535,77.3942,34502.0
2020-01-29 15:05:00,95.21,95.25,95.18,95.24,20569.0,77.3942,77.4267,77.3698,77.4185,20569.0
2020-01-29 15:10:00,95.25,95.27,95.17,95.18,39317.0,77.4267,77.4429,77.3616,77.3698,39317.0
2020-01-29 15:15:00,95.19,95.21,95.13,95.16,25679.0,77.3779,77.3942,77.3291,77.3535,25679.0
2020-01-29 15:20:00,95.16,95.17,95.04,95.08,99518.0,77.3535,77.3616,77.256,77.2885,99518.0
2020-01-29 15:25:00,95.07,95.11,95.04,95.04,57965.0,77.2804,77.3129,77.256,77.256,57965.0
2020-01-29 15:30:00,95.05,95.07,94.99,95.03,53206.0,77.2641,77.2804,77.2153,77.2478,53206.0
2020-01-29 15:35:00,95.03,95.1,94.99,95.02,62758.0,77.2478,77.3047,77.2153,77.2397,62758.0
2020-01-29 15:40:00,95.01,95.04,95.0,95.04,43495.0,77.2316,77.256,77.2235,77.256,43495.0
2020-01-29 15:45:00,95.04,95.08,95.0,95.04,51201.0,77.256,77.2885,77.2235,77.256,51201.0
2020-01-29 15:50:00,95.04,95.06,94.97,94.99,57230.0,77.256,77.2722,77.1991,77.2153,57230.0
2020-01-29 15:55:00,95.0,95.05,95.0,95.02,144467.0,77.2235,77.2641,77.2235,77.2397,144467.0
2020-01-30 09:30:00,94.77,94.99,94.6,94.96,86474.0,77.0365,77.2153,76.8983,77.1909,86474.0
2020-01-30 09:35:00,94.96,94.96,94.8,94.9,72191.0,77.1909,77.1909,77.0609,77.1422,72191.0
2020-01-30 09:40:00,94.91,95.03,94.9,95.0,116683.0,77.1503,77.2478,77.1422,77.2235,116683.0
2020-01-30 09:45:00,95.01,95.13,94.9,94.92,92045.0,77.2316,77.3291,77.1422,77.1584,92045.0
2020-01-30 09:50:00,94.91,95.03,94.89,94.9,34803.0,77.1503,77.2478,77.134,77.1422,34803.0
2020-01-30 09:55:00,94.91,95.01,94.89,94.96,51042.0,77.1503,77.2316,77.134,77.1909,51042.0
2020-01-30 10:00:00,94.96,95.23,94.96,95.18,180251.0,77.1909,77.4104,77.1909,77.3698,180251.0
2020-01-30 10:05:00,95.2,95.23,94.96,94.97,75496.0,77.386,77.4104,77.1909,77.1991,75496.0
2020-01-30 10:10:00,94.97,94.99,94.83,94.89,79241.0,77.1991,77.2153,77.0853,77.134,79241.0
2020-01-30 10:15:00,94.89,94.95,94.82,94.83,42356.0,77.134,77.1828,77.0771,77.0853,42356.0
2020-01-30 10:20:00,94.85,94.89,94.81,94.83,34366.0,77.1015,77.134,77.069,77.0853,34366.0
2020-01-30 10:25:00,94.83,94.84,94.78,94.84,22489.0,77.0853,77.0934,77.0446,77.0934,22489.0
2020-01-30 10:30:00,94.85,94.86,94.77,94.82,22520.0,77.1015,77.1097,77.0365,77.0771,22520.0
2020-01-30 10:35:00,94.82,94.86,94.8,94.81,72355.0,77.0771,77.1097,77.0609,77.069,72355.0
2020-01-30 10:40:00,94.82,94.85,94.8,94.81,27560.0,77.0771,77.1015,77.0609,77.069,27560.0
2020-01-30 10:45:00,94.8,94.85,94.74,94.85,37700.0,77.0609,77.1015,77.0121,77.1015,37700.0
2020-01-30 10:50:00,94.84,94.94,94.83,94.9,20562.0,77.0934,77.1747,77.0853,77.1422,20562.0
2020-01-30 10:55:00,94.89,94.9,94.71,94.72,32647.0,77.134,77.1422,76.9877,76.9959,32647.0
2020-01-30 11:00:00,94.72,94.74,94.65,94.74,42993.0,76.9959,77.0121,76.939,77.0121,42993.0
2020-01-30 11:05:00,94.74,94.75,94.64,94.65,37802.0,77.0121,77.0202,76.9308,76.939,37802.0
2020-01-30 11:10:00,94.65,94.82,94.65,94.77,85438.0,76.939,77.0771,76.939,77.0365,85438.0
2020-01-30 11:15:00,94.77,94.78,94.67,94.78,27772.0,77.0365,77.0446,76.9552,77.0446,27772.0
2020-01-30 11:20:00,94.79,94.87,94.76,94.85,35477.0,77.0528,77.1178,77.0284,77.1015,35477.0
2020-01-30 11:25:00,94.85,94.94,94.83,94.88,20145.0,77.1015,77.1747,77.0853,77.1259,20145.0
2020-01-30 11:30:00,94.89,95.0,94.89,95.0,14173.0,77.134,77.2235,77.134,77.2235,14173.0
2020-01-30 11:35:00,95.01,95.09,94.98,95.06,15687.0,77.2316,77.2966,77.2072,77.2722,15687.0
2020-01-30 11:40:00,95.06,95.22,95.06,95.2,20413.0,77.2722,77.4023,77.2722,77.386,20413.0
2020-01-30 11:45:00,95.19,95.29,95.14,95.25,70661.0,77.3779,77.4592,77.3373,77.4267,70661.0
2020-01-30 11:50:00,95.25,95.28,95.18,95.18,40491.0,77.4267,77.4511,77.3698,77.3698,40491.0
2020-01-30 11:55:00,95.18,95.22,95.16,95.16,33487.0,77.3698,77.4023,77.3535,77.3535,33487.0
2020-01-30 12:00:00,95.17,95.2,95.12,95.19,27047.0,77.3616,77.386,77.321,77.3779,27047.0
2020-01-30 12:05:00,95.18,95.2,95.13,95.13,20657.0,77.3698,77.386,77.3291,77.3291,20657.0
2020-01-30 12:10:00,95.13,95.15,95.07,95.11,22586.0,77.3291,77.3454,77.2804,77.3129,22586.0
2020-01-30 12:15:00,95.11,95.13,95.08,95.12,16950.0,77.3129,77.3291,77.2885,77.321,16950.0
2020-01-30 12:20:00,95.11,95.18,95.08,95.09,24357.0,77.3129,77.3698,77.2885,77.2966,24357.0
2020-01-30 12:25:00,95.08,95.1,95.01,95.01,16090.0,77.2885,77.3047,77.2316,77.2316,16090.0
2020-01-30 12:30:00,95.01,95.03,94.98,95.0,21317.0,77.2316,77.2478,77.2072,77.2235,21317.0
2020-01-30 12:35:00,95.01,95.05,94.91,94.92,26184.0,77.2316,77.2641,77.1503,77.1584,26184.0
2020-01-30 12:40:00,94.92,94.93,94.85,94.88,24431.0,77.1584,77.1666,77.1015,77.1259,24431.0
2020-01-30 12:45:00,94.87,94.88,94.82,94.85,18855.0,77.1178,77.1259,77.0771,77.1015,18855.0
2020-01-30 12:50:00,94.85,94.93,94.85,94.86,19454.0,77.1015,77.1666,77.1015,77.1097,19454.0
2020-01-30 12:55:00,94.86,94.94,94.85,94.92,24106.0,77.1097,77.1747,77.1015,77.1584,24106.0
2020-01-30 13:00:00,94.93,94.95,94.91,94.92,14555.0,77.1666,77.1828,77.1503,77.1584,14555.0
2020-01-30 13:05:00,94.91,94.91,94.84,94.88,18801.0,77.1503,77.1503,77.0934,77.1259,18801.0
2020-01-30 13:10:00,94.89,94.91,94.86,94.9,11585.0,77.134,77.1503,77.1097,77.1422,11585.0
2020-01-30 13:15:00,94.9,94.92,94.84,94.87,34165.0,77.1422,77.1584,77.0934,77.1178,34165.0
2020-01-30 13:20:00,94.87,94.94,94.86,94.92,20841.0,77.1178,77.1747,77.1097,77.1584,20841.0
2020-01-30 13:25:00,94.92,94.99,94.92,94.96,24842.0,77.1584,77.2153,77.1584,77.1909,24842.0
2020-01-30 13:30:00,94.97,94.99,94.92,94.99,14353.0,77.1991,77.2153,77.1584,77.2153,14353.0
2020-01-30 13:35:00,94.99,95.02,94.97,94.99,72743.0,77.2153,77.2397,77.1991,77.2153,72743.0
2020-01-30 13:40:00,94.99,95.01,94.94,94.99,27999.0,77.2153,77.2316,77.1747,77.2153,27999.0
2020-01-30 13:45:00,94.99,94.99,94.88,94.91,30326.0,77.2153,77.2153,77.1259,77.1503,30326.0
2020-01-30 13:50:00,94.92,94.94,94.88,94.92,22486.0,77.1584,77.1747,77.1259,77.1584,22486.0
2020-01-30 13:55:00,94.92,94.93,94.85,94.87,45751.0,77.1584,77.1666,77.1015,77.1178,45751.0
2020-01-30 14:00:00,94.88,94.9,94.81,94.86,36699.0,77.1259,77.1422,77.069,77.1097,36699.0
2020-01-30 14:05:00,94.86,94.87,94.8,94.81,34948.0,77.1097,77.1178,77.0609,77.069,34948.0
2020-01-30 14:10:00,94.81,94.87,94.8,94.87,25687.0,77.069,77.1178,77.0609,77.1178,25687.0
2020-01-30 14:15:00,94.87,94.9,94.82,94.86,23141.0,77.1178,77.1422,77.0771,77.1097,23141.0
2020-01-30 14:20:00,94.86,94.86,94.8,94.8,19691.0,77.1097,77.1097,77.0609,77.0609,19691.0
2020-01-30 14:25:00,94.8,94.81,94.77,94.81,15046.0,77.0609,77.069,77.0365,77.069,15046.0
2020-01-30 14:30:00,94.81,94.82,94.77,94.8,18743.0,77.069,77.0771,77.0365,77.0609,18743.0
2020-01-30 14:35:00,94.79,94.81,94.72,94.79,19952.0,77.0528,77.069,76.9959,77.0528,19952.0
2020-01-30 14:40:00,94.79,94.95,94.73,94.76,60702.0,77.0528,77.1828,77.004,77.0284,60702.0
2020-01-30 14:45:00,94.78,94.86,94.73,94.86,134499.0,77.0446,77.1097,77.004,77.1097,134499.0
2020-01-30 14:50:00,94.88,94.9,94.81,94.86,27594.0,77.1259,77.1422,77.069,77.1097,27594.0
2020-01-30 14:55:00,94.86,94.95,94.86,94.91,28628.0,77.1097,77.1828,77.1097,77.1503,28628.0
2020-01-30 15:00:00,94.91,95.06,94.9,95.05,37870.0,77.1503,77.2722,77.1422,77.2641,37870.0
2020-01-30 15:05:00,95.05,95.05,94.93,94.93,28904.0,77.2641,77.2641,77.1666,77.1666,28904.0
2020-01-30 15:10:00,94.93,94.96,94.89,94.91,102226.0,77.1666,77.1909,77.134,77.1503,102226.0
2020-01-30 15:15:00,94.92,94.97,94.86,94.95,98717.0,77.1584,77.1991,77.1097,77.1828,98717.0
2020-01-30 15:20:00,94.95,94.98,94.9,94.9,69847.0,77.1828,77.2072,77.1422,77.1422,69847.0
2020-01-30 15:25:00,94.9,94.93,94.88,94.89,41086.0,77.1422,77.1666,77.1259,77.134,41086.0
2020-01-30 15:30:00,94.9,94.99,94.86,94.98,54875.0,77.1422,77.2153,77.1097,77.2072,54875.0
2020-01-30 15:35:00,94.99,95.01,94.86,94.93,48790.0,77.2153,77.2316,77.1097,77.1666,48790.0
2020-01-30 15:40:00,94.93,95.04,94.93,94.99,51915.0,77.1666,77.256,77.1666,77.2153,51915.0
2020-01-30 15:45:00,95.0,95.1,94.96,95.04,62570.0,77.2235,77.3047,77.1909,77.256,62570.0
2020-01-30 15:50:00,95.04,95.13,95.03,95.06,118232.0,77.256,77.3291,77.2478,77.2722,118232.0
2020-01-30 15:55:00,95.06,95.17,94.99,95.12,341387.0,77.2722,77.3616,77.2153,77.321,341387.0
2020-01-31 09:30:00,95.0,95.04,94.81,95.01,92507.0,77.2235,77.256,77.069,77.2316,92507.0
2020-01-31 09:35:00,94.98,95.09,94.87,94.95,60473.0,77.2072,77.2966,77.1178,77.1828,60473.0
2020-01-31 09:40:00,94.96,95.1,94.94,94.95,315928.0,77.1909,77.3047,77.1747,77.1828,315928.0
2020-01-31 09:45:00,94.95,94.95,94.8,94.83,105478.0,77.1828,77.1828,77.0609,77.0853,105478.0
2020-01-31 09:50:00,94.84,94.86,94.74,94.78,36531.0,77.0934,77.1097,77.0121,77.0446,36531.0
2020-01-31 09:55:00,94.78,94.86,94.7,94.83,36976.0,77.0446,77.1097,76.9796,77.0853,36976.0
2020-01-31 10:00:00,94.82,94.84,94.65,94.67,62188.0,77.0771,77.0934,76.939,76.9552,62188.0
2020-01-31 10:05:00,94.67,94.76,94.63,94.68,144742.0,76.9552,77.0284,76.9227,76.9633,144742.0
2020-01-31 10:10:00,94.69,94.72,94.62,94.66,41928.0,76.9715,76.9959,76.9146,76.9471,41928.0
2020-01-31 10:15:00,94.67,94.67,94.57,94.64,56317.0,76.9552,76.9552,76.8739,76.9308,56317.0
2020-01-31 10:20:00,94.64,94.72,94.62,94.71,30255.0,76.9308,76.9959,76.9146,76.9877,30255.0
2020-01-31 10:25:00,94.7,94.74,94.64,94.65,41843.0,76.9796,77.0121,76.9308,76.939,41843.0
2020-01-31 10:30:00,94.65,94.69,94.57,94.63,72148.0,76.939,76.9715,76.8739,76.9227,72148.0
2020-01-31 10:35:00,94.62,94.68,94.61,94.63,46865.0,76.9146,76.9633,76.9064,76.9227,46865.0
2020-01-31 10:40:00,94.64,94.66,94.57,94.59,36512.0,76.9308,76.9471,76.8739,76.8902,36512.0
2020-01-31 10:45:00,94.59,94.61,94.52,94.54,51308.0,76.8902,76.9064,76.8333,76.8495,51308.0
2020-01-31 10:50:00,94.53,94.53,94.45,94.47,35846.0,76.8414,76.8414,76.7764,76.7926,35846.0
2020-01-31 10:55:00,94.47,94.52,94.45,94.46,42095.0,76.7926,76.8333,76.7764,76.7845,42095.0
2020-01-31 11:00:00,94.47,94.49,94.31,94.31,47124.0,76.7926,76.8089,76.6626,76.6626,47124.0
2020-01-31 11:05:00,94.32,94.38,94.24,94.28,44972.0,76.6707,76.7195,76.6057,76.6382,44972.0
2020-01-31 11:10:00,94.27,94.3,94.15,94.16,65471.0,76.6301,76.6544,76.5325,76.5406,65471.0
2020-01-31 11:15:00,94.16,94.4,94.12,94.34,75591.0,76.5406,76.7357,76.5081,76.687,75591.0
2020-01-31 11:20:00,94.34,94.34,94.23,94.23,44170.0,76.687,76.687,76.5975,76.5975,44170.0
2020-01-31 11:25:00,94.21,94.22,94.12,94.13,60763.0,76.5813,76.5894,76.5081,76.5163,60763.0
2020-01-31 11:30:00,94.13,94.24,94.12,94.19,54785.0,76.5163,76.6057,76.5081,76.565,54785.0
2020-01-31 11:35:00,94.19,94.21,94.08,94.1,41788.0,76.565,76.5813,76.4756,76.4919,41788.0
2020-01-31 11:40:00,94.11,94.15,94.09,94.14,43612.0,76.5,76.5325,76.4837,76.5244,43612.0
2020-01-31 11:45:00,94.14,94.23,94.14,94.18,37196.0,76.5244,76.5975,76.5244,76.5569,37196.0
2020-01-31 11:50:00,94.18,94.22,94.15,94.19,44892.0,76.5569,76.5894,76.5325,76.565,44892.0
2020-01-31 11:55:00,94.19,94.24,94.17,94.23,28019.0,76.565,76.6057,76.5488,76.5975,28019.0
2020-01-31 12:00:00,94.22,94.31,94.19,94.29,29493.0,76.5894,76.6626,76.565,76.6463,29493.0
2020-01-31 12:05:00,94.29,94.29,94.22,94.26,59073.0,76.6463,76.6463,76.5894,76.6219,59073.0
2020-01-31 12:10:00,94.25,94.29,94.18,94.2,63920.0,76.6138,76.6463,76.5569,76.5732,63920.0
2020-01-31 12:15:00,94.2,94.25,94.18,94.19,46915.0,76.5732,76.6138,76.5569,76.565,46915.0
2020-01-31 12:20:00,94.19,94.25,94.18,94.2,35076.0,76.565,76.6138,76.5569,76.5732,35076.0
2020-01-31 12:25:00,94.19,94.25,94.18,94.22,35817.0,76.565,76.6138,76.5569,76.5894,35817.0
2020-01-31 12:30:00,94.21,94.22,94.06,94.07,39491.0,76.5813,76.5894,76.4594,76.4675,39491.0
2020-01-31 12:35:00,94.06,94.06,93.92,93.99,60035.0,76.4594,76.4594,76.3455,76.4025,60035.0
2020-01-31 12:40:00,93.98,94.07,93.95,94.05,33326.0,76.3943,76.4675,76.3699,76.4512,33326.0
2020-01-31 12:45:00,94.05,94.08,94.01,94.02,30644.0,76.4512,76.4756,76.4187,76.4268,30644.0
2020-01-31 12:50:00,94.02,94.06,93.94,94.04,36900.0,76.4268,76.4594,76.3618,76.4431,36900.0
2020-01-31 12:55:00,94.05,94.16,94.05,94.07,31125.0,76.4512,76.5406,76.4512,76.4675,31125.0
2020-01-31 13:00:00,94.08,94.1,94.0,94.01,80579.0,76.4756,76.4919,76.4106,76.4187,80579.0
2020-01-31 13:05:00,94.01,94.04,93.93,93.93,32144.0,76.4187,76.4431,76.3537,76.3537,32144.0
2020-01-31 13:10:00,93.93,93.95,93.86,93.88,42432.0,76.3537,76.3699,76.2968,76.313,42432.0
2020-01-31 13:15:00,93.88,93.88,93.81,93.84,36489.0,76.313,76.313,76.2561,76.2805,36489.0
2020-01-31 13:20:00,93.84,93.93,93.82,93.89,25383.0,76.2805,76.3537,76.2643,76.3212,25383.0
2020-01-31 13:25:00,93.9,93.92,93.78,93.81,42926.0,76.3293,76.3455,76.2317,76.2561,42926.0
2020-01-31 13:30:00,93.81,93.88,93.76,93.87,49003.0,76.2561,76.313,76.2155,76.3049,49003.0
2020-01-31 13:35:00,93.88,93.88,93.81,93.82,35395.0,76.313,76.313,76.2561,76.2643,35395.0
2020-01-31 13:40:00,93.82,93.85,93.77,93.79,44475.0,76.2643,76.2886,76.2236,76.2399,44475.0
2020-01-31 13:45:00,93.8,93.86,93.77,93.84,25982.0,76.248,76.2968,76.2236,76.2805,25982.0
2020-01-31 13:50:00,93.84,93.94,93.81,93.91,62581.0,76.2805,76.3618,76.2561,76.3374,62581.0
2020-01-31 13:55:00,93.91,93.99,93.9,93.97,34815.0,76.3374,76.4025,76.3293,76.3862,34815.0
2020-01-31 14:00:00,93.97,94.1,93.95,94.09,75096.0,76.3862,76.4919,76.3699,76.4837,75096.0
2020-01-31 14:05:00,94.09,94.09,94.0,94.02,66921.0,76.4837,76.4837,76.4106,76.4268,66921.0
2020-01-31 14:10:00,94.02,94.06,93.99,94.0,92278.0,76.4268,76.4594,76.4025,76.4106,92278.0
2020-01-31 14:15:00,93.99,94.09,93.97,94.09,73186.0,76.4025,76.4837,76.3862,76.4837,73186.0
2020-01-31 14:20:00,94.1,94.11,93.95,93.99,96346.0,76.4919,76.5,76.3699,76.4025,96346.0
2020-01-31 14:25:00,94.01,94.04,93.97,94.02,67862.0,76.4187,76.4431,76.3862,76.4268,67862.0
2020-01-31 14:30:00,94.01,94.16,94.0,94.13,72540.0,76.4187,76.5406,76.4106,76.5163,72540.0
2020-01-31 14:35:00,94.13,94.19,94.13,94.15,51369.0,76.5163,76.565,76.5163,76.5325,51369.0
2020-01-31 14:40:00,94.15,94.18,94.12,94.17,52141.0,76.5325,76.5569,76.5081,76.5488,52141.0
2020-01-31 14:45:00,94.16,94.2,94.12,94.13,68952.0,76.5406,76.5732,76.5081,76.5163,68952.0
2020-01-31 14:50:00,94.14,94.15,94.08,94.12,81270.0,76.5244,76.5325,76.4756,76.5081,81270.0
2020-01-31 14:55:00,94.11,94.23,94.11,94.17,57566.0,76.5,76.5975,76.5,76.5488,57566.0
2020-01-31 15:00:00,94.19,94.22,94.12,94.14,150674.0,76.565,76.5894,76.5081,76.5244,150674.0
2020-01-31 15:05:00,94.13,94.15,94.01,94.06,141890.0,76.5163,76.5325,76.4187,76.4594,141890.0
2020-01-31 15:10:00,94.06,94.06,93.92,93.95,79576.0,76.4594,76.4594,76.3455,76.3699,79576.0
2020-01-31 15:15:00,93.96,93.98,93.9,93.96,72124.0,76.3781,76.3943,76.3293,76.3781,72124.0
2020-01-31 15:20:00,93.95,93.98,93.89,93.94,67783.0,76.3699,76.3943,76.3212,76.3618,67783.0
2020-01-31 15:25:00,93.94,93.94,93.84,93.84,86655.0,76.3618,76.3618,76.2805,76.2805,86655.0
2020-01-31 15:30:00,93.84,93.89,93.8,93.87,85687.0,76.2805,76.3212,76.248,76.3049,85687.0
2020-01-31 15:35:00,93.88,93.89,93.74,93.78,100166.0,76.313,76.3212,76.1992,76.2317,100166.0
2020-01-31 15:40:00,93.79,93.9,93.67,93.86,145475.0,76.2399,76.3293,76.1423,76.2968,145475.0
2020-01-31 15:45:00,93.86,93.94,93.76,93.85,193278.0,76.2968,76.3618,76.2155,76.2886,193278.0
2020-01-31 15:50:00,93.85,93.92,93.8,93.91,238572.0,76.2886,76.3455,76.248,76.3374,238572.0
2020-01-31 15:55:00,93.9,94.02,93.89,93.93,456687.0,76.3293,76.4268,76.3212,76.3537,456687.0
2020-02-03 09:30:00,93.88,94.35,93.85,94.26,615868.0,76.313,76.6951,76.2886,76.6219,615868.0
2020-02-03 09:35:00,94.26,94.28,94.1,94.16,83477.0,76.6219,76.6382,76.4919,76.5406,83477.0
2020-02-03 09:40:00,94.18,94.37,94.18,94.21,72795.0,76.5569,76.7113,76.5569,76.5813,72795.0
2020-02-03 09:45:00,94.21,94.31,94.18,94.26,56624.0,76.5813,76.6626,76.5569,76.6219,56624.0
2020-02-03 09:50:00,94.26,94.36,94.21,94.34,107889.0,76.6219,76.7032,76.5813,76.687,107889.0
2020-02-03 09:55:00,94.34,94.38,94.25,94.28,62410.0,76.687,76.7195,76.6138,76.6382,62410.0
2020-02-03 10:00:00,94.3,94.44,94.3,94.34,100960.0,76.6544,76.7682,76.6544,76.687,100960.0
2020-02-03 10:05:00,94.34,94.53,94.3,94.53,124929.0,76.687,76.8414,76.6544,76.8414,124929.0
2020-02-03 10:10:00,94.54,94.65,94.5,94.62,98843.0,76.8495,76.939,76.817,76.9146,98843.0
2020-02-03 10:15:00,94.63,94.79,94.59,94.79,72854.0,76.9227,77.0528,76.8902,77.0528,72854.0
2020-02-03 10:20:00,94.8,94.92,94.78,94.91,100803.0,77.0609,77.1584,77.0446,77.1503,100803.0
2020-02-03 10:25:00,94.91,94.93,94.81,94.91,105566.0,77.1503,77.1666,77.069,77.1503,105566.0
2020-02-03 10:30:00,94.91,94.95,94.81,94.9,154720.0,77.1503,77.1828,77.069,77.1422,154720.0
2020-02-03 10:35:00,94.9,94.9,94.65,94.7,191230.0,77.1422,77.1422,76.939,76.9796,191230.0
2020-02-03 10:40:00,94.71,94.74,94.6,94.63,311764.0,76.9877,77.0121,76.8983,76.9227,311764.0
2020-02-03 10:45:00,94.63,94.64,94.48,94.48,158494.0,76.9227,76.9308,76.8008,76.8008,158494.0
2020-02-03 10:50:00,94.49,94.55,94.46,94.5,69529.0,76.8089,76.8577,76.7845,76.817,69529.0
2020-02-03 10:55:00,94.5,94.53,94.4,94.43,40147.0,76.817,76.8414,76.7357,76.7601,40147.0
2020-02-03 11:00:00,94.44,94.53,94.43,94.45,38449.0,76.7682,76.8414,76.7601,76.7764,38449.0
2020-02-03 11:05:00,94.45,94.49,94.42,94.45,49069.0,76.7764,76.8089,76.752,76.7764,49069.0
2020-02-03 11:10:00,94.45,94.49,94.37,94.38,44834.0,76.7764,76.8089,76.7113,76.7195,44834.0
2020-02-03 11:15:00,94.38,94.39,94.31,94.37,34637.0,76.7195,76.7276,76.6626,76.7113,34637.0
2020-02-03 11:20:00,94.37,94.43,94.35,94.41,33756.0,76.7113,76.7601,76.6951,76.7439,33756.0
2020-02-03 11:25:00,94.41,94.42,94.34,94.36,26166.0,76.7439,76.752,76.687,76.7032,26166.0
2020-02-03 11:30:00,94.36,94.39,94.3,94.37,59447.0,76.7032,76.7276,76.6544,76.7113,59447.0
2020-02-03 11:35:00,94.37,94.4,94.26,94.31,40208.0,76.7113,76.7357,76.6219,76.6626,40208.0
2020-02-03 11:40:00,94.31,94.32,94.23,94.27,140489.0,76.6626,76.6707,76.5975,76.6301,140489.0
2020-02-03 11:45:00,94.27,94.27,94.17,94.2,131231.0,76.6301,76.6301,76.5488,76.5732,131231.0
2020-02-03 11:50:00,94.21,94.3,94.18,94.27,36118.0,76.5813,76.6544,76.5569,76.6301,36118.0
2020-02-03 11:55:00,94.27,94.28,94.22,94.27,37888.0,76.6301,76.6382,76.5894,76.6301,37888.0
2020-02-03 12:00:00,94.27,94.27,94.19,94.25,35364.0,76.6301,76.6301,76.565,76.6138,35364.0
2020-02-03 12:05:00,94.25,94.39,94.24,94.37,42133.0,76.6138,76.7276,76.6057,76.7113,42133.0
2020-02-03 12:10:00,94.37,94.37,94.29,94.34,27906.0,76.7113,76.7113,76.6463,76.687,27906.0
2020-02-03 12:15:00,94.34,94.4,94.32,94.39,43399.0,76.687,76.7357,76.6707,76.7276,43399.0
2020-02-03 12:20:00,94.39,94.39,94.31,94.38,35759.0,76.7276,76.7276,76.6626,76.7195,35759.0
2020-02-03 12:25:00,94.39,94.48,94.38,94.47,51136.0,76.7276,76.8008,76.7195,76.7926,51136.0
2020-02-03 12:30:00,94.47,94.53,94.45,94.51,174907.0,76.7926,76.8414,76.7764,76.8251,174907.0
2020-02-03 12:35:00,94.5,94.51,94.44,94.48,135493.0,76.817,76.8251,76.7682,76.8008,135493.0
2020-02-03 12:40:00,94.48,94.53,94.47,94.47,67002.0,76.8008,76.8414,76.7926,76.7926,67002.0
2020-02-03 12:45:00,94.48,94.58,94.48,94.57,48571.0,76.8008,76.882,76.8008,76.8739,48571.0
2020-02-03 12:50:00,94.56,94.59,94.53,94.59,41768.0,76.8658,76.8902,76.8414,76.8902,41768.0
2020-02-03 12:55:00,94.6,94.7,94.59,94.69,36260.0,76.8983,76.9796,76.8902,76.9715,36260.0
2020-02-03 13:00:00,94.69,94.73,94.65,94.66,77489.0,76.9715,77.004,76.939,76.9471,77489.0
2020-02-03 13:05:00,94.66,94.67,94.6,94.66,51091.0,76.9471,76.9552,76.8983,76.9471,51091.0
2020-02-03 13:10:00,94.67,94.7,94.57,94.6,37976.0,76.9552,76.9796,76.8739,76.8983,37976.0
2020-02-03 13:15:00,94.6,94.63,94.59,94.61,83217.0,76.8983,76.9227,76.8902,76.9064,83217.0
2020-02-03 13:20:00,94.61,94.68,94.6,94.67,46257.0,76.9064,76.9633,76.8983,76.9552,46257.0
2020-02-03 13:25:00,94.67,94.7,94.58,94.58,42103.0,76.9552,76.9796,76.882,76.882,42103.0
2020-02-03 13:30:00,94.57,94.59,94.5,94.58,44438.0,76.8739,76.8902,76.817,76.882,44438.0
2020-02-03 13:35:00,94.59,94.64,94.58,94.62,37861.0,76.8902,76.9308,76.882,76.9146,37861.0
2020-02-03 13:40:00,94.62,94.62,94.57,94.6,36182.0,76.9146,76.9146,76.8739,76.8983,36182.0
2020-02-03 13:45:00,94.6,94.66,94.58,94.64,24560.0,76.8983,76.9471,76.882,76.9308,24560.0
2020-02-03 13:50:00,94.64,94.64,94.51,94.56,29638.0,76.9308,76.9308,76.8251,76.8658,29638.0
2020-02-03 13:55:00,94.55,94.61,94.55,94.55,46471.0,76.8577,76.9064,76.8577,76.8577,46471.0
2020-02-03 14:00:00,94.55,94.56,94.45,94.45,41088.0,76.8577,76.8658,76.7764,76.7764,41088.0
2020-02-03 14:05:00,94.46,94.48,94.41,94.47,23085.0,76.7845,76.8008,76.7439,76.7926,23085.0
2020-02-03 14:10:00,94.48,94.49,94.44,94.45,27040.0,76.8008,76.8089,76.7682,76.7764,27040.0
2020-02-03 14:15:00,94.46,94.53,94.45,94.51,32082.0,76.7845,76.8414,76.7764,76.8251,32082.0
2020-02-03 14:20:00,94.51,94.56,94.47,94.48,27482.0,76.8251,76.8658,76.7926,76.8008,27482.0
2020-02-03 14:25:00,94.47,94.51,94.45,94.49,53240.0,76.7926,76.8251,76.7764,76.8089,53240.0
2020-02-03 14:30:00,94.48,94.52,94.38,94.39,23604.0,76.8008,76.8333,76.7195,76.7276,23604.0
2020-02-03 14:35:00,94.39,94.48,94.38,94.48,34032.0,76.7276,76.8008,76.7195,76.8008,34032.0
2020-02-03 14:40:00,94.48,94.53,94.43,94.53,36039.0,76.8008,76.8414,76.7601,76.8414,36039.0
2020-02-03 14:45:00,94.53,94.57,94.52,94.55,33041.0,76.8414,76.8739,76.8333,76.8577,33041.0
2020-02-03 14:50:00,94.55,94.59,94.54,94.58,28981.0,76.8577,76.8902,76.8495,76.882,28981.0
2020-02-03 14:55:00,94.58,94.6,94.55,94.59,29335.0,76.882,76.8983,76.8577,76.8902,29335.0
2020-02-03 15:00:00,94.59,94.6,94.53,94.58,40859.0,76.8902,76.8983,76.8414,76.882,40859.0
2020-02-03 15:05:00,94.58,94.61,94.55,94.59,60601.0,76.882,76.9064,76.8577,76.8902,60601.0
2020-02-03 15:10:00,94.6,94.61,94.55,94.56,110446.0,76.8983,76.9064,76.8577,76.8658,110446.0
2020-02-03 15:15:00,94.56,94.56,94.5,94.56,59812.0,76.8658,76.8658,76.817,76.8658,59812.0
2020-02-03 15:20:00,94.55,94.68,94.53,94.65,67629.0,76.8577,76.9633,76.8414,76.939,67629.0
2020-02-03 15:25:00,94.65,94.68,94.6,94.67,43643.0,76.939,76.9633,76.8983,76.9552,43643.0
2020-02-03 15:30:00,94.68,94.71,94.63,94.66,61302.0,76.9633,76.9877,76.9227,76.9471,61302.0
2020-02-03 15:35:00,94.65,94.67,94.57,94.59,67326.0,76.939,76.9552,76.8739,76.8902,67326.0
2020-02-03 15:40:00,94.59,94.6,94.52,94.53,64212.0,76.8902,76.8983,76.8333,76.8414,64212.0
2020-02-03 15:45:00,94.52,94.52,94.36,94.36,96938.0,76.8333,76.8333,76.7032,76.7032,96938.0
2020-02-03 15:50:00,94.35,94.35,94.11,94.12,164160.0,76.6951,76.6951,76.5,76.5081,164160.0
2020-02-03 15:55:00,94.12,94.27,94.07,94.21,379430.0,76.5081,76.6301,76.4675,76.5813,379430.0
2020-02-04 09:30:00,94.58,94.61,94.37,94.44,164485.0,76.882,76.9064,76.7113,76.7682,164485.0
2020-02-04 09:35:00,94.42,94.58,94.32,94.45,113969.0,76.752,76.882,76.6707,76.7764,113969.0
2020-02-04 09:40:00,94.45,94.64,94.42,94.56,105448.0,76.7764,76.9308,76.752,76.8658,105448.0
2020-02-04 09:45:00,94.55,94.82,94.55,94.82,51092.0,76.8577,77.0771,76.8577,77.0771,51092.0
2020-02-04 09:50:00,94.82,94.99,94.78,94.99,67143.0,77.0771,77.2153,77.0446,77.2153,67143.0
2020-02-04 09:55:00,95.0,95.18,94.99,95.17,68347.0,77.2235,77.3698,77.2153,77.3616,68347.0
2020-02-04 10:00:00,95.17,95.25,95.1,95.13,53471.0,77.3616,77.4267,77.3047,77.3291,53471.0
2020-02-04 10:05:00,95.13,95.25,95.12,95.19,27829.0,77.3291,77.4267,77.321,77.3779,27829.0
2020-02-04 10:10:00,95.15,95.19,94.99,95.03,47114.0,77.3454,77.3779,77.2153,77.2478,47114.0
2020-02-04 10:15:00,95.03,95.17,95.01,95.09,44375.0,77.2478,77.3616,77.2316,77.2966,44375.0
2020-02-04 10:20:00,95.09,95.12,95.01,95.03,38907.0,77.2966,77.321,77.2316,77.2478,38907.0
2020-02-04 10:25:00,95.03,95.06,94.98,95.02,39378.0,77.2478,77.2722,77.2072,77.2397,39378.0
2020-02-04 10:30:00,95.03,95.07,94.99,95.01,45633.0,77.2478,77.2804,77.2153,77.2316,45633.0
2020-02-04 10:35:00,95.01,95.06,94.96,94.98,40896.0,77.2316,77.2722,77.1909,77.2072,40896.0
2020-02-04 10:40:00,94.98,95.06,94.98,95.03,69345.0,77.2072,77.2722,77.2072,77.2478,69345.0
2020-02-04 10:45:00,95.03,95.08,94.99,95.01,81284.0,77.2478,77.2885,77.2153,77.2316,81284.0
2020-02-04 10:50:00,95.0,95.02,94.97,95.0,103221.0,77.2235,77.2397,77.1991,77.2235,103221.0
2020-02-04 10:55:00,95.0,95.09,94.95,94.96,64028.0,77.2235,77.2966,77.1828,77.1909,64028.0
2020-02-04 11:00:00,94.97,95.04,94.97,95.03,26114.0,77.1991,77.256,77.1991,77.2478,26114.0
2020-02-04 11:05:00,95.02,95.07,95.0,95.04,27230.0,77.2397,77.2804,77.2235,77.256,27230.0
2020-02-04 11:10:00,95.04,95.18,95.02,95.16,51208.0,77.256,77.3698,77.2397,77.3535,51208.0
2020-02-04 11:15:00,95.17,95.2,95.14,95.19,19459.0,77.3616,77.386,77.3373,77.3779,19459.0
2020-02-04 11:20:00,95.18,95.23,95.14,95.22,59997.0,77.3698,77.4104,77.3373,77.4023,59997.0
2020-02-04 11:25:00,95.22,95.28,95.18,95.25,59642.0,77.4023,77.4511,77.3698,77.4267,59642.0
2020-02-04 11:30:00,95.26,95.28,95.21,95.26,27950.0,77.4348,77.4511,77.3942,77.4348,27950.0
2020-02-04 11:35:00,95.27,95.38,95.25,95.37,32626.0,77.4429,77.5324,77.4267,77.5242,32626.0
2020-02-04 11:40:00,95.39,95.4,95.31,95.38,28358.0,77.5405,77.5486,77.4755,77.5324,28358.0
2020-02-04 11:45:00,95.38,95.45,95.37,95.4,41427.0,77.5324,77.5893,77.5242,77.5486,41427.0
2020-02-04 11:50:00,95.41,95.43,95.35,95.36,25920.0,77.5567,77.573,77.508,77.5161,25920.0
2020-02-04 11:55:00,95.35,95.36,95.29,95.32,41048.0,77.508,77.5161,77.4592,77.4836,41048.0
2020-02-04 12:00:00,95.32,95.35,95.3,95.31,26800.0,77.4836,77.508,77.4673,77.4755,26800.0
2020-02-04 12:05:00,95.32,95.4,95.32,95.38,13744.0,77.4836,77.5486,77.4836,77.5324,13744.0
2020-02-04 12:10:00,95.38,95.42,95.37,95.42,23522.0,77.5324,77.5649,77.5242,77.5649,23522.0
2020-02-04 12:15:00,95.42,95.48,95.41,95.48,44189.0,77.5649,77.6136,77.5567,77.6136,44189.0
2020-02-04 12:20:00,95.48,95.48,95.43,95.45,20226.0,77.6136,77.6136,77.573,77.5893,20226.0
2020-02-04 12:25:00,95.45,95.46,95.42,95.45,29216.0,77.5893,77.5974,77.5649,77.5893,29216.0
2020-02-04 12:30:00,95.45,95.46,95.37,95.37,43918.0,77.5893,77.5974,77.5242,77.5242,43918.0
2020-02-04 12:35:00,95.37,95.39,95.33,95.35,29234.0,77.5242,77.5405,77.4917,77.508,29234.0
2020-02-04 12:40:00,95.36,95.39,95.35,95.39,37806.0,77.5161,77.5405,77.508,77.5405,37806.0
2020-02-04 12:45:00,95.39,95.4,95.34,95.39,38342.0,77.5405,77.5486,77.4998,77.5405,38342.0
2020-02-04 12:50:00,95.4,95.44,95.34,95.4,82704.0,77.5486,77.5811,77.4998,77.5486,82704.0
2020-02-04 12:55:00,95.4,95.45,95.36,95.45,19109.0,77.5486,77.5893,77.5161,77.5893,19109.0
2020-02-04 13:00:00,95.45,95.45,95.36,95.36,23525.0,77.5893,77.5893,77.5161,77.5161,23525.0
2020-02-04 13:05:00,95.37,95.4,95.33,95.36,12626.0,77.5242,77.5486,77.4917,77.5161,12626.0
2020-02-04 13:10:00,95.36,95.38,95.31,95.31,21848.0,77.5161,77.5324,77.4755,77.4755,21848.0
2020-02-04 13:15:00,95.31,95.33,95.24,95.28,49565.0,77.4755,77.4917,77.4185,77.4511,49565.0
2020-02-04 13:20:00,95.28,95.31,95.27,95.29,16359.0,77.4511,77.4755,77.4429,77.4592,16359.0
2020-02-04 13:25:00,95.29,95.32,95.26,95.3,25310.0,77.4592,77.4836,77.4348,77.4673,25310.0
2020-02-04 13:30:00,95.29,95.34,95.28,95.33,25226.0,77.4592,77.4998,77.4511,77.4917,25226.0
2020-02-04 13:35:00,95.33,95.34,95.29,95.31,20731.0,77.4917,77.4998,77.4592,77.4755,20731.0
2020-02-04 13:40:00,95.31,95.35,95.28,95.34,16656.0,77.4755,77.508,77.4511,77.4998,16656.0
2020-02-04 13:45:00,95.34,95.38,95.34,95.36,27319.0,77.4998,77.5324,77.4998,77.5161,27319.0
2020-02-04 13:50:00,95.35,95.38,95.32,95.35,45954.0,77.508,77.5324,77.4836,77.508,45954.0
2020-02-04 13:55:00,95.35,95.4,95.34,95.36,53652.0,77.508,77.5486,77.4998,77.5161,53652.0
2020-02-04 14:00:00,95.36,95.4,95.34,95.4,45718.0,77.5161,77.5486,77.4998,77.5486,45718.0
2020-02-04 14:05:00,95.4,95.46,95.4,95.42,58984.0,77.5486,77.5974,77.5486,77.5649,58984.0
2020-02-04 14:10:00,95.43,95.43,95.36,95.38,29202.0,77.573,77.573,77.5161,77.5324,29202.0
2020-02-04 14:15:00,95.37,95.42,95.37,95.41,24393.0,77.5242,77.5649,77.5242,77.5567,24393.0
2020-02-04 14:20:00,95.42,95.49,95.41,95.47,14846.0,77.5649,77.6218,77.5567,77.6055,14846.0
2020-02-04 14:25:00,95.48,95.52,95.47,95.47,26509.0,77.6136,77.6462,77.6055,77.6055,26509.0
2020-02-04 14:30:00,95.47,95.55,95.44,95.5,46805.0,77.6055,77.6705,77.5811,77.6299,46805.0
2020-02-04 14:35:00,95.5,95.54,95.5,95.53,61938.0,77.6299,77.6624,77.6299,77.6543,61938.0
2020-02-04 14:40:00,95.54,95.55,95.51,95.54,20533.0,77.6624,77.6705,77.638,77.6624,20533.0
2020-02-04 14:45:00,95.55,95.56,95.52,95.53,21115.0,77.6705,77.6787,77.6462,77.6543,21115.0
2020-02-04 14:50:00,95.52,95.53,95.46,95.48,27481.0,77.6462,77.6543,77.5974,77.6136,27481.0
2020-02-04 14:55:00,95.48,95.52,95.48,95.51,17104.0,77.6136,77.6462,77.6136,77.638,17104.0
2020-02-04 15:00:00,95.51,95.56,95.47,95.54,29502.0,77.638,77.6787,77.6055,77.6624,29502.0
2020-02-04 15:05:00,95.56,95.6,95.51,95.51,21291.0,77.6787,77.7112,77.638,77.638,21291.0
2020-02-04 15:10:00,95.52,95.6,95.52,95.53,25148.0,77.6462,77.7112,77.6462,77.6543,25148.0
2020-02-04 15:15:00,95.53,95.56,95.49,95.54,22750.0,77.6543,77.6787,77.6218,77.6624,22750.0
2020-02-04 15:20:00,95.52,95.55,95.48,95.48,29139.0,77.6462,77.6705,77.6136,77.6136,29139.0
2020-02-04 15:25:00,95.48,95.49,95.44,95.47,35790.0,77.6136,77.6218,77.5811,77.6055,35790.0
2020-02-04 15:30:00,95.47,95.49,95.36,95.36,51213.0,77.6055,77.6218,77.5161,77.5161,51213.0
2020-02-04 15:35:00,95.36,95.44,95.33,95.38,40294.0,77.5161,77.5811,77.4917,77.5324,40294.0
2020-02-04 15:40:00,95.39,95.39,95.29,95.3,39073.0,77.5405,77.5405,77.4592,77.4673,39073.0
2020-02-04 15:45:00,95.27,95.33,95.23,95.26,75162.0,77.4429,77.4917,77.4104,77.4348,75162.0
2020-02-04 15:50:00,95.26,95.29,95.22,95.28,133971.0,77.4348,77.4592,77.4023,77.4511,133971.0
2020-02-04 15:55:00,95.27,95.27,95.13,95.21,375431.0,77.4429,77.4429,77.3291,77.3942,375431.0
2020-02-05 09:30:00,95.39,95.45,95.12,95.13,144637.0,77.5405,77.5893,77.321,77.3291,144637.0
2020-02-05 09:35:00,95.12,95.26,95.09,95.18,64784.0,77.321,77.4348,77.2966,77.3698,64784.0
2020-02-05 09:40:00,95.15,95.21,95.05,95.18,54365.0,77.3454,77.3942,77.2641,77.3698,54365.0
2020-02-05 09:45:00,95.18,95.26,95.12,95.22,80776.0,77.3698,77.4348,77.321,77.4023,80776.0
2020-02-05 09:50:00,95.23,95.32,95.21,95.29,93802.0,77.4104,77.4836,77.3942,77.4592,93802.0
2020-02-05 09:55:00,95.29,95.4,95.23,95.4,55917.0,77.4592,77.5486,77.4104,77.5486,55917.0
2020-02-05 10:00:00,95.39,95.42,95.25,95.25,45699.0,77.5405,77.5649,77.4267,77.4267,45699.0
2020-02-05 10:05:00,95.25,95.26,95.13,95.18,35176.0,77.4267,77.4348,77.3291,77.3698,35176.0
2020-02-05 10:10:00,95.2,95.28,95.18,95.22,37741.0,77.386,77.4511,77.3698,77.4023,37741.0
2020-02-05 10:15:00,95.23,95.31,95.22,95.31,33133.0,77.4104,77.4755,77.4023,77.4755,33133.0
2020-02-05 10:20:00,95.32,95.38,95.31,95.35,25349.0,77.4836,77.5324,77.4755,77.508,25349.0
2020-02-05 10:25:00,95.36,95.39,95.23,95.29,103449.0,77.5161,77.5405,77.4104,77.4592,103449.0
2020-02-05 10:30:00,95.3,95.35,95.23,95.28,35785.0,77.4673,77.508,77.4104,77.4511,35785.0
2020-02-05 10:35:00,95.28,95.37,95.27,95.34,70514.0,77.4511,77.5242,77.4429,77.4998,70514.0
2020-02-05 10:40:00,95.33,95.43,95.32,95.43,25713.0,77.4917,77.573,77.4836,77.573,25713.0
2020-02-05 10:45:00,95.43,95.58,95.43,95.57,36851.0,77.573,77.6949,77.573,77.6868,36851.0
2020-02-05 10:50:00,95.58,95.63,95.55,95.56,41094.0,77.6949,77.7356,77.6705,77.6787,41094.0
2020-02-05 10:55:00,95.58,95.6,95.49,95.5,43883.0,77.6949,77.7112,77.6218,77.6299,43883.0
2020-02-05 11:00:00,95.51,95.59,95.47,95.53,21392.0,77.638,77.7031,77.6055,77.6543,21392.0
2020-02-05 11:05:00,95.54,95.55,95.47,95.48,40908.0,77.6624,77.6705,77.6055,77.6136,40908.0
2020-02-05 11:10:00,95.49,95.6,95.49,95.58,87308.0,77.6218,77.7112,77.6218,77.6949,87308.0
2020-02-05 11:15:00,95.58,95.61,95.48,95.59,27772.0,77.6949,77.7193,77.6136,77.7031,27772.0
2020-02-05 11:20:00,95.58,95.58,95.51,95.56,52611.0,77.6949,77.6949,77.638,77.6787,52611.0
2020-02-05 11:25:00,95.56,95.56,95.5,95.54,23788.0,77.6787,77.6787,77.6299,77.6624,23788.0
2020-02-05 11:30:00,95.54,95.55,95.43,95.43,38403.0,77.6624,77.6705,77.573,77.573,38403.0
2020-02-05 11:35:00,95.44,95.48,95.41,95.45,33336.0,77.5811,77.6136,77.5567,77.5893,33336.0
2020-02-05 11:40:00,95.44,95.44,95.36,95.38,46969.0,77.5811,77.5811,77.5161,77.5324,46969.0
2020-02-05 11:45:00,95.39,95.42,95.31,95.33,34730.0,77.5405,77.5649,77.4755,77.4917,34730.0
2020-02-05 11:50:00,95.33,95.35,95.29,95.33,23907.0,77.4917,77.508,77.4592,77.4917,23907.0
2020-02-05 11:55:00,95.32,95.32,95.25,95.28,48420.0,77.4836,77.4836,77.4267,77.4511,48420.0
2020-02-05 12:00:00,95.28,95.32,95.26,95.3,52365.0,77.4511,77.4836,77.4348,77.4673,52365.0
2020-02-05 12:05:00,95.31,95.35,95.3,95.35,12925.0,77.4755,77.508,77.4673,77.508,12925.0
2020-02-05 12:10:00,95.35,95.37,95.31,95.36,14228.0,77.508,77.5242,77.4755,77.5161,14228.0
2020-02-05 12:15:00,95.36,95.36,95.27,95.28,28955.0,77.5161,77.5161,77.4429,77.4511,28955.0
2020-02-05 12:20:00,95.28,95.3,95.22,95.23,22975.0,77.4511,77.4673,77.4023,77.4104,22975.0
2020-02-05 12:25:00,95.24,95.31,95.23,95.3,17296.0,77.4185,77.4755,77.4104,77.4673,17296.0
2020-02-05 12:30:00,95.3,95.31,95.23,95.26,28076.0,77.4673,77.4755,77.4104,77.4348,28076.0
2020-02-05 12:35:00,95.26,95.28,95.2,95.28,38250.0,77.4348,77.4511,77.386,77.4511,38250.0
2020-02-05 12:40:00,95.27,95.27,95.23,95.24,10857.0,77.4429,77.4429,77.4104,77.4185,10857.0
2020-02-05 12:45:00,95.25,95.31,95.24,95.29,45762.0,77.4267,77.4755,77.4185,77.4592,45762.0
2020-02-05 12:50:00,95.3,95.31,95.24,95.26,59639.0,77.4673,77.4755,77.4185,77.4348,59639.0
2020-02-05 12:55:00,95.25,95.26,95.22,95.22,42469.0,77.4267,77.4348,77.4023,77.4023,42469.0
2020-02-05 13:00:00,95.22,95.28,95.21,95.28,27905.0,77.4023,77.4511,77.3942,77.4511,27905.0
2020-02-05 13:05:00,95.28,95.3,95.26,95.29,37531.0,77.4511,77.4673,77.4348,77.4592,37531.0
2020-02-05 13:10:00,95.29,95.31,95.27,95.3,51736.0,77.4592,77.4755,77.4429,77.4673,51736.0
2020-02-05 13:15:00,95.3,95.31,95.27,95.3,27841.0,77.4673,77.4755,77.4429,77.4673,27841.0
2020-02-05 13:20:00,95.29,95.3,95.26,95.3,29441.0,77.4592,77.4673,77.4348,77.4673,29441.0
2020-02-05 13:25:00,95.3,95.34,95.3,95.33,13785.0,77.4673,77.4998,77.4673,77.4917,13785.0
2020-02-05 13:30:00,95.32,95.38,95.31,95.36,16142.0,77.4836,77.5324,77.4755,77.5161,16142.0
2020-02-05 13:35:00,95.36,95.37,95.32,95.33,39309.0,77.5161,77.5242,77.4836,77.4917,39309.0
2020-02-05 13:40:00,95.33,95.37,95.33,95.36,20404.0,77.4917,77.5242,77.4917,77.5161,20404.0
2020-02-05 13:45:00,95.35,95.37,95.3,95.37,13739.0,77.508,77.5242,77.4673,77.5242,13739.0
2020-02-05 13:50:00,95.37,95.38,95.33,95.34,22399.0,77.5242,77.5324,77.4917,77.4998,22399.0
2020-02-05 13:55:00,95.35,95.35,95.32,95.35,20992.0,77.508,77.508,77.4836,77.508,20992.0
2020-02-05 14:00:00,95.35,95.35,95.21,95.22,166477.0,77.508,77.508,77.3942,77.4023,166477.0
2020-02-05 14:05:00,95.22,95.23,95.13,95.13,56424.0,77.4023,77.4104,77.3291,77.3291,56424.0
2020-02-05 14:10:00,95.12,95.15,95.09,95.14,23099.0,77.321,77.3454,77.2966,77.3373,23099.0
2020-02-05 14:15:00,95.15,95.2,95.12,95.17,20694.0,77.3454,77.386,77.321,77.3616,20694.0
2020-02-05 14:20:00,95.17,95.17,95.14,95.17,17445.0,77.3616,77.3616,77.3373,77.3616,17445.0
2020-02-05 14:25:00,95.18,95.2,95.16,95.16,17438.0,77.3698,77.386,77.3535,77.3535,17438.0
2020-02-05 14:30:00,95.16,95.24,95.16,95.23,25274.0,77.3535,77.4185,77.3535,77.4104,25274.0
2020-02-05 14:35:00,95.22,95.23,95.18,95.22,15805.0,77.4023,77.4104,77.3698,77.4023,15805.0
2020-02-05 14:40:00,95.22,95.22,95.17,95.19,16610.0,77.4023,77.4023,77.3616,77.3779,16610.0
2020-02-05 14:45:00,95.2,95.2,95.15,95.19,15388.0,77.386,77.386,77.3454,77.3779,15388.0
2020-02-05 14:50:00,95.19,95.26,95.19,95.26,18149.0,77.3779,77.4348,77.3779,77.4348,18149.0
2020-02-05 14:55:00,95.26,95.28,95.21,95.26,16648.0,77.4348,77.4511,77.3942,77.4348,16648.0
2020-02-05 15:00:00,95.26,95.29,95.23,95.26,71074.0,77.4348,77.4592,77.4104,77.4348,71074.0
2020-02-05 15:05:00,95.26,95.29,95.25,95.28,42030.0,77.4348,77.4592,77.4267,77.4511,42030.0
2020-02-05 15:10:00,95.28,95.29,95.24,95.28,52112.0,77.4511,77.4592,77.4185,77.4511,52112.0
2020-02-05 15:15:00,95.28,95.31,95.25,95.27,44216.0,77.4511,77.4755,77.4267,77.4429,44216.0
2020-02-05 15:20:00,95.28,95.32,95.26,95.28,37419.0,77.4511,77.4836,77.4348,77.4511,37419.0
2020-02-05 15:25:00,95.28,95.29,95.18,95.19,44758.0,77.4511,77.4592,77.3698,77.3779,44758.0
2020-02-05 15:30:00,95.19,95.22,95.15,95.19,31858.0,77.3779,77.4023,77.3454,77.3779,31858.0
2020-02-05 15:35:00,95.18,95.22,95.16,95.17,27894.0,77.3698,77.4023,77.3535,77.3616,27894.0
2020-02-05 15:40:00,95.16,95.21,95.15,95.18,56096.0,77.3535,77.3942,77.3454,77.3698,56096.0
2020-02-05 15:45:00,95.17,95.24,95.12,95.2,278106.0,77.3616,77.4185,77.321,77.386,278106.0
2020-02-05 15:50:00,95.2,95.21,95.1,95.16,92006.0,77.386,77.3942,77.3047,77.3535,92006.0
2020-02-05 15:55:00,95.15,95.28,95.11,95.26,398801.0,77.3454,77.4511,77.3129,77.4348,398801.0
2020-02-06 09:30:00,95.53,95.65,95.41,95.61,114800.0,77.6543,77.7518,77.5567,77.7193,114800.0
2020-02-06 09:35:00,95.6,95.68,95.54,95.63,47031.0,77.7112,77.7762,77.6624,77.7356,47031.0
2020-02-06 09:40:00,95.62,95.69,95.5,95.52,43006.0,77.7274,77.7843,77.6299,77.6462,43006.0
2020-02-06 09:45:00,95.52,95.6,95.49,95.59,71384.0,77.6462,77.7112,77.6218,77.7031,71384.0
2020-02-06 09:50:00,95.57,95.61,95.5,95.56,92033.0,77.6868,77.7193,77.6299,77.6787,92033.0
2020-02-06 09:55:00,95.55,95.6,95.47,95.58,65572.0,77.6705,77.7112,77.6055,77.6949,65572.0
2020-02-06 10:00:00,95.59,95.63,95.52,95.59,64378.0,77.7031,77.7356,77.6462,77.7031,64378.0
2020-02-06 10:05:00,95.58,95.73,95.57,95.69,103985.0,77.6949,77.8169,77.6868,77.7843,103985.0
2020-02-06 10:10:00,95.69,95.84,95.67,95.8,88126.0,77.7843,77.9063,77.7681,77.8738,88126.0
2020-02-06 10:15:00,95.79,95.8,95.59,95.59,68380.0,77.8656,77.8738,77.7031,77.7031,68380.0
2020-02-06 10:20:00,95.58,95.68,95.55,95.67,41169.0,77.6949,77.7762,77.6705,77.7681,41169.0
2020-02-06 10:25:00,95.68,95.69,95.57,95.59,38127.0,77.7762,77.7843,77.6868,77.7031,38127.0
2020-02-06 10:30:00,95.58,95.62,95.55,95.61,30635.0,77.6949,77.7274,77.6705,77.7193,30635.0
2020-02-06 10:35:00,95.6,95.63,95.51,95.51,21829.0,77.7112,77.7356,77.638,77.638,21829.0
2020-02-06 10:40:00,95.52,95.61,95.49,95.59,18879.0,77.6462,77.7193,77.6218,77.7031,18879.0
2020-02-06 10:45:00,95.58,95.62,95.52,95.54,18853.0,77.6949,77.7274,77.6462,77.6624,18853.0
2020-02-06 10:50:00,95.54,95.55,95.44,95.45,35224.0,77.6624,77.6705,77.5811,77.5893,35224.0
2020-02-06 10:55:00,95.44,95.55,95.42,95.55,19802.0,77.5811,77.6705,77.5649,77.6705,19802.0
2020-02-06 11:00:00,95.56,95.59,95.5,95.54,32007.0,77.6787,77.7031,77.6299,77.6624,32007.0
2020-02-06 11:05:00,95.54,95.66,95.53,95.65,40820.0,77.6624,77.76,77.6543,77.7518,40820.0
2020-02-06 11:10:00,95.65,95.7,95.61,95.64,27371.0,77.7518,77.7925,77.7193,77.7437,27371.0
2020-02-06 11:15:00,95.64,95.65,95.52,95.56,15824.0,77.7437,77.7518,77.6462,77.6787,15824.0
2020-02-06 11:20:00,95.55,95.55,95.49,95.5,11225.0,77.6705,77.6705,77.6218,77.6299,11225.0
2020-02-06 11:25:00,95.51,95.58,95.51,95.56,22695.0,77.638,77.6949,77.638,77.6787,22695.0
2020-02-06 11:30:00,95.57,95.57,95.49,95.52,14489.0,77.6868,77.6868,77.6218,77.6462,14489.0
2020-02-06 11:35:00,95.52,95.52,95.43,95.46,13901.0,77.6462,77.6462,77.573,77.5974,13901.0
2020-02-06 11:40:00,95.46,95.47,95.41,95.42,12324.0,77.5974,77.6055,77.5567,77.5649,12324.0
2020-02-06 11:45:00,95.41,95.57,95.41,95.57,26294.0,77.5567,77.6868,77.5567,77.6868,26294.0
2020-02-06 11:50:00,95.57,95.64,95.55,95.59,22639.0,77.6868,77.7437,77.6705,77.7031,22639.0
2020-02-06 11:55:00,95.6,95.63,95.56,95.58,42136.0,77.7112,77.7356,77.6787,77.6949,42136.0
2020-02-06 12:00:00,95.56,95.62,95.56,95.59,11100.0,77.6787,77.7274,77.6787,77.7031,11100.0
2020-02-06 12:05:00,95.59,95.65,95.59,95.65,23085.0,77.7031,77.7518,77.7031,77.7518,23085.0
2020-02-06 12:10:00,95.64,95.64,95.59,95.63,21140.0,77.7437,77.7437,77.7031,77.7356,21140.0
2020-02-06 12:15:00,95.62,95.68,95.61,95.64,14351.0,77.7274,77.7762,77.7193,77.7437,14351.0
2020-02-06 12:20:00,95.63,95.66,95.61,95.66,11273.0,77.7356,77.76,77.7193,77.76,11273.0
2020-02-06 12:25:00,95.67,95.72,95.64,95.71,12922.0,77.7681,77.8087,77.7437,77.8006,12922.0
2020-02-06 12:30:00,95.73,95.77,95.7,95.7,19561.0,77.8169,77.8494,77.7925,77.7925,19561.0
2020-02-06 12:35:00,95.7,95.74,95.7,95.73,10733.0,77.7925,77.825,77.7925,77.8169,10733.0
2020-02-06 12:40:00,95.73,95.74,95.7,95.71,13953.0,77.8169,77.825,77.7925,77.8006,13953.0
2020-02-06 12:45:00,95.72,95.77,95.72,95.74,19525.0,77.8087,77.8494,77.8087,77.825,19525.0
2020-02-06 12:50:00,95.75,95.78,95.74,95.77,12873.0,77.8331,77.8575,77.825,77.8494,12873.0
2020-02-06 12:55:00,95.76,95.77,95.73,95.76,9517.0,77.8412,77.8494,77.8169,77.8412,9517.0
2020-02-06 13:00:00,95.76,95.83,95.76,95.78,19490.0,77.8412,77.8981,77.8412,77.8575,19490.0
2020-02-06 13:05:00,95.77,95.77,95.73,95.74,8735.0,77.8494,77.8494,77.8169,77.825,8735.0
2020-02-06 13:10:00,95.74,95.76,95.72,95.73,8201.0,77.825,77.8412,77.8087,77.8169,8201.0
2020-02-06 13:15:00,95.72,95.74,95.68,95.73,10205.0,77.8087,77.825,77.7762,77.8169,10205.0
2020-02-06 13:20:00,95.74,95.78,95.72,95.78,14509.0,77.825,77.8575,77.8087,77.8575,14509.0
2020-02-06 13:25:00,95.78,95.78,95.69,95.69,165199.0,77.8575,77.8575,77.7843,77.7843,165199.0
2020-02-06 13:30:00,95.69,95.7,95.59,95.61,21077.0,77.7843,77.7925,77.7031,77.7193,21077.0
2020-02-06 13:35:00,95.6,95.62,95.57,95.58,16492.0,77.7112,77.7274,77.6868,77.6949,16492.0
2020-02-06 13:40:00,95.58,95.65,95.57,95.63,26328.0,77.6949,77.7518,77.6868,77.7356,26328.0
2020-02-06 13:45:00,95.63,95.67,95.62,95.64,24778.0,77.7356,77.7681,77.7274,77.7437,24778.0
2020-02-06 13:50:00,95.64,95.66,95.62,95.64,10316.0,77.7437,77.76,77.7274,77.7437,10316.0
2020-02-06 13:55:00,95.64,95.65,95.63,95.63,10853.0,77.7437,77.7518,77.7356,77.7356,10853.0
2020-02-06 14:00:00,95.65,95.67,95.62,95.65,14656.0,77.7518,77.7681,77.7274,77.7518,14656.0
2020-02-06 14:05:00,95.65,95.78,95.65,95.77,33436.0,77.7518,77.8575,77.7518,77.8494,33436.0
2020-02-06 14:10:00,95.78,95.83,95.77,95.77,12413.0,77.8575,77.8981,77.8494,77.8494,12413.0
2020-02-06 14:15:00,95.77,95.8,95.76,95.77,17549.0,77.8494,77.8738,77.8412,77.8494,17549.0
2020-02-06 14:20:00,95.77,95.84,95.76,95.78,22807.0,77.8494,77.9063,77.8412,77.8575,22807.0
2020-02-06 14:25:00,95.78,95.85,95.78,95.85,14586.0,77.8575,77.9144,77.8575,77.9144,14586.0
2020-02-06 14:30:00,95.85,95.87,95.79,95.81,15235.0,77.9144,77.9307,77.8656,77.8819,15235.0
2020-02-06 14:35:00,95.81,95.85,95.78,95.83,20647.0,77.8819,77.9144,77.8575,77.8981,20647.0
2020-02-06 14:40:00,95.83,95.84,95.76,95.77,14789.0,77.8981,77.9063,77.8412,77.8494,14789.0
2020-02-06 14:45:00,95.77,95.85,95.77,95.83,12553.0,77.8494,77.9144,77.8494,77.8981,12553.0
2020-02-06 14:50:00,95.83,95.85,95.78,95.82,18676.0,77.8981,77.9144,77.8575,77.89,18676.0
2020-02-06 14:55:00,95.81,95.84,95.8,95.83,14329.0,77.8819,77.9063,77.8738,77.8981,14329.0
2020-02-06 15:00:00,95.81,95.81,95.71,95.72,22655.0,77.8819,77.8819,77.8006,77.8087,22655.0
2020-02-06 15:05:00,95.71,95.73,95.65,95.68,39486.0,77.8006,77.8169,77.7518,77.7762,39486.0
2020-02-06 15:10:00,95.69,95.69,95.63,95.63,25215.0,77.7843,77.7843,77.7356,77.7356,25215.0
2020-02-06 15:15:00,95.64,95.66,95.6,95.66,23475.0,77.7437,77.76,77.7112,77.76,23475.0
2020-02-06 15:20:00,95.67,95.67,95.59,95.61,24941.0,77.7681,77.7681,77.7031,77.7193,24941.0
2020-02-06 15:25:00,95.62,95.64,95.59,95.62,28388.0,77.7274,77.7437,77.7031,77.7274,28388.0
2020-02-06 15:30:00,95.62,95.7,95.62,95.7,67930.0,77.7274,77.7925,77.7274,77.7925,67930.0
2020-02-06 15:35:00,95.7,95.75,95.64,95.66,62481.0,77.7925,77.8331,77.7437,77.76,62481.0
2020-02-06 15:40:00,95.65,95.68,95.62,95.63,47519.0,77.7518,77.7762,77.7274,77.7356,47519.0
2020-02-06 15:45:00,95.63,95.66,95.59,95.6,75871.0,77.7356,77.76,77.7031,77.7112,75871.0
2020-02-06 15:50:00,95.6,95.62,95.55,95.61,81541.0,77.7112,77.7274,77.6705,77.7193,81541.0
2020-02-06 15:55:00,95.62,95.64,95.59,95.6,341433.0,77.7274,77.7437,77.7031,77.7112,341433.0
2020-02-07 09:30:00,95.72,95.75,95.43,95.44,178114.0,77.8087,77.8331,77.573,77.5811,178114.0
2020-02-07 09:35:00,95.44,95.73,95.43,95.64,90778.0,77.5811,77.8169,77.573,77.7437,90778.0
2020-02-07 09:40:00,95.64,95.72,95.61,95.67,36015.0,77.7437,77.8087,77.7193,77.7681,36015.0
2020-02-07 09:45:00,95.68,95.69,95.61,95.66,41479.0,77.7762,77.7843,77.7193,77.76,41479.0
2020-02-07 09:50:00,95.65,95.67,95.53,95.53,48658.0,77.7518,77.7681,77.6543,77.6543,48658.0
2020-02-07 09:55:00,95.52,95.57,95.46,95.56,41582.0,77.6462,77.6868,77.5974,77.6787,41582.0
2020-02-07 10:00:00,95.56,95.62,95.54,95.59,32031.0,77.6787,77.7274,77.6624,77.7031,32031.0
2020-02-07 10:05:00,95.58,95.65,95.55,95.62,23670.0,77.6949,77.7518,77.6705,77.7274,23670.0
2020-02-07 10:10:00,95.61,95.67,95.6,95.66,26233.0,77.7193,77.7681,77.7112,77.76,26233.0
2020-02-07 10:15:00,95.67,95.71,95.65,95.71,29971.0,77.7681,77.8006,77.7518,77.8006,29971.0
2020-02-07 10:20:00,95.71,95.76,95.7,95.72,31565.0,77.8006,77.8412,77.7925,77.8087,31565.0
2020-02-07 10:25:00,95.71,95.8,95.68,95.8,24972.0,77.8006,77.8738,77.7762,77.8738,24972.0
2020-02-07 10:30:00,95.81,95.83,95.73,95.73,44482.0,77.8819,77.8981,77.8169,77.8169,44482.0
2020-02-07 10:35:00,95.73,95.73,95.58,95.58,25338.0,77.8169,77.8169,77.6949,77.6949,25338.0
2020-02-07 10:40:00,95.58,95.67,95.53,95.66,24904.0,77.6949,77.7681,77.6543,77.76,24904.0
2020-02-07 10:45:00,95.65,95.65,95.59,95.59,21406.0,77.7518,77.7518,77.7031,77.7031,21406.0
2020-02-07 10:50:00,95.59,95.67,95.56,95.66,22268.0,77.7031,77.7681,77.6787,77.76,22268.0
2020-02-07 10:55:00,95.65,95.7,95.64,95.67,22413.0,77.7518,77.7925,77.7437,77.7681,22413.0
2020-02-07 11:00:00,95.66,95.71,95.64,95.64,24566.0,77.76,77.8006,77.7437,77.7437,24566.0
2020-02-07 11:05:00,95.63,95.69,95.61,95.66,22791.0,77.7356,77.7843,77.7193,77.76,22791.0
2020-02-07 11:10:00,95.67,95.67,95.6,95.67,20363.0,77.7681,77.7681,77.7112,77.7681,20363.0
2020-02-07 11:15:00,95.67,95.7,95.61,95.63,27016.0,77.7681,77.7925,77.7193,77.7356,27016.0
2020-02-07 11:20:00,95.63,95.67,95.57,95.58,25876.0,77.7356,77.7681,77.6868,77.6949,25876.0
2020-02-07 11:25:00,95.59,95.62,95.54,95.56,23028.0,77.7031,77.7274,77.6624,77.6787,23028.0
2020-02-07 11:30:00,95.55,95.59,95.49,95.49,30107.0,77.6705,77.7031,77.6218,77.6218,30107.0
2020-02-07 11:35:00,95.49,95.51,95.43,95.5,14632.0,77.6218,77.638,77.573,77.6299,14632.0
2020-02-07 11:40:00,95.51,95.54,95.49,95.53,23267.0,77.638,77.6624,77.6218,77.6543,23267.0
2020-02-07 11:45:00,95.53,95.55,95.47,95.55,18115.0,77.6543,77.6705,77.6055,77.6705,18115.0
2020-02-07 11:50:00,95.56,95.61,95.53,95.58,28075.0,77.6787,77.7193,77.6543,77.6949,28075.0
2020-02-07 11:55:00,95.58,95.58,95.53,95.54,16687.0,77.6949,77.6949,77.6543,77.6624,16687.0
2020-02-07 12:00:00,95.56,95.59,95.52,95.52,20675.0,77.6787,77.7031,77.6462,77.6462,20675.0
2020-02-07 12:05:00,95.53,95.59,95.52,95.57,14292.0,77.6543,77.7031,77.6462,77.6868,14292.0
2020-02-07 12:10:00,95.57,95.59,95.53,95.58,14753.0,77.6868,77.7031,77.6543,77.6949,14753.0
2020-02-07 12:15:00,95.58,95.61,95.57,95.59,10884.0,77.6949,77.7193,77.6868,77.7031,10884.0
2020-02-07 12:20:00,95.58,95.6,95.57,95.58,16492.0,77.6949,77.7112,77.6868,77.6949,16492.0
2020-02-07 12:25:00,95.57,95.59,95.55,95.58,15581.0,77.6868,77.7031,77.6705,77.6949,15581.0
2020-02-07 12:30:00,95.58,95.6,95.56,95.58,18251.0,77.6949,77.7112,77.6787,77.6949,18251.0
2020-02-07 12:35:00,95.58,95.61,95.57,95.59,17979.0,77.6949,77.7193,77.6868,77.7031,17979.0
2020-02-07 12:40:00,95.58,95.6,95.57,95.59,23848.0,77.6949,77.7112,77.6868,77.7031,23848.0
2020-02-07 12:45:00,95.6,95.6,95.55,95.57,23577.0,77.7112,77.7112,77.6705,77.6868,23577.0
2020-02-07 12:50:00,95.57,95.62,95.57,95.61,10889.0,77.6868,77.7274,77.6868,77.7193,10889.0
2020-02-07 12:55:00,95.61,95.66,95.59,95.66,8773.0,77.7193,77.76,77.7031,77.76,8773.0
2020-02-07 13:00:00,95.66,95.66,95.62,95.63,12991.0,77.76,77.76,77.7274,77.7356,12991.0
2020-02-07 13:05:00,95.64,95.67,95.63,95.65,20184.0,77.7437,77.7681,77.7356,77.7518,20184.0
2020-02-07 13:10:00,95.66,95.67,95.59,95.59,10652.0,77.76,77.7681,77.7031,77.7031,10652.0
2020-02-07 13:15:00,95.59,95.63,95.59,95.63,7440.0,77.7031,77.7356,77.7031,77.7356,7440.0
2020-02-07 13:20:00,95.62,95.62,95.57,95.58,10179.0,77.7274,77.7274,77.6868,77.6949,10179.0
2020-02-07 13:25:00,95.58,95.62,95.56,95.62,12726.0,77.6949,77.7274,77.6787,77.7274,12726.0
2020-02-07 13:30:00,95.62,95.65,95.56,95.58,52648.0,77.7274,77.7518,77.6787,77.6949,52648.0
2020-02-07 13:35:00,95.59,95.64,95.53,95.53,86793.0,77.7031,77.7437,77.6543,77.6543,86793.0
2020-02-07 13:40:00,95.54,95.58,95.53,95.53,29168.0,77.6624,77.6949,77.6543,77.6543,29168.0
2020-02-07 13:45:00,95.53,95.53,95.45,95.45,26031.0,77.6543,77.6543,77.5893,77.5893,26031.0
2020-02-07 13:50:00,95.44,95.51,95.43,95.51,16437.0,77.5811,77.638,77.573,77.638,16437.0
2020-02-07 13:55:00,95.5,95.51,95.42,95.47,60611.0,77.6299,77.638,77.5649,77.6055,60611.0
2020-02-07 14:00:00,95.46,95.46,95.4,95.41,28761.0,77.5974,77.5974,77.5486,77.5567,28761.0
2020-02-07 14:05:00,95.4,95.4,95.35,95.36,40835.0,77.5486,77.5486,77.508,77.5161,40835.0
2020-02-07 14:10:00,95.36,95.36,95.32,95.32,42895.0,77.5161,77.5161,77.4836,77.4836,42895.0
2020-02-07 14:15:00,95.33,95.39,95.32,95.33,61728.0,77.4917,77.5405,77.4836,77.4917,61728.0
2020-02-07 14:20:00,95.34,95.39,95.32,95.36,72644.0,77.4998,77.5405,77.4836,77.5161,72644.0
2020-02-07 14:25:00,95.36,95.41,95.32,95.4,69758.0,77.5161,77.5567,77.4836,77.5486,69758.0
2020-02-07 14:30:00,95.4,95.46,95.38,95.46,33580.0,77.5486,77.5974,77.5324,77.5974,33580.0
2020-02-07 14:35:00,95.46,95.49,95.45,95.48,40128.0,77.5974,77.6218,77.5893,77.6136,40128.0
2020-02-07 14:40:00,95.48,95.53,95.43,95.53,33175.0,77.6136,77.6543,77.573,77.6543,33175.0
2020-02-07 14:45:00,95.54,95.54,95.49,95.49,16455.0,77.6624,77.6624,77.6218,77.6218,16455.0
2020-02-07 14:50:00,95.5,95.52,95.48,95.52,23462.0,77.6299,77.6462,77.6136,77.6462,23462.0
2020-02-07 14:55:00,95.51,95.55,95.49,95.54,13525.0,77.638,77.6705,77.6218,77.6624,13525.0
2020-02-07 15:00:00,95.55,95.58,95.52,95.53,39778.0,77.6705,77.6949,77.6462,77.6543,39778.0
2020-02-07 15:05:00,95.53,95.59,95.52,95.59,23943.0,77.6543,77.7031,77.6462,77.7031,23943.0
2020-02-07 15:10:00,95.59,95.63,95.58,95.62,15575.0,77.7031,77.7356,77.6949,77.7274,15575.0
2020-02-07 15:15:00,95.61,95.65,95.58,95.62,17211.0,77.7193,77.7518,77.6949,77.7274,17211.0
2020-02-07 15:20:00,95.62,95.62,95.53,95.56,26239.0,77.7274,77.7274,77.6543,77.6787,26239.0
2020-02-07 15:25:00,95.55,95.6,95.54,95.55,24926.0,77.6705,77.7112,77.6624,77.6705,24926.0
2020-02-07 15:30:00,95.55,95.6,95.52,95.6,27016.0,77.6705,77.7112,77.6462,77.7112,27016.0
2020-02-07 15:35:00,95.61,95.61,95.53,95.55,59119.0,77.7193,77.7193,77.6543,77.6705,59119.0
2020-02-07 15:40:00,95.55,95.62,95.53,95.61,121960.0,77.6705,77.7274,77.6543,77.7193,121960.0
2020-02-07 15:45:00,95.61,95.65,95.6,95.61,49368.0,77.7193,77.7518,77.7112,77.7193,49368.0
2020-02-07 15:50:00,95.62,95.63,95.49,95.5,69541.0,77.7274,77.7356,77.6218,77.6299,69541.0
2020-02-07 15:55:00,95.5,95.57,95.49,95.56,331093.0,77.6299,77.6868,77.6218,77.6787,331093.0
2020-02-10 09:30:00,95.89,96.05,95.84,95.95,112843.0,77.9469,78.077,77.9063,77.9957,112843.0
2020-02-10 09:35:00,95.96,96.04,95.93,96.03,55883.0,78.0038,78.0689,77.9794,78.0607,55883.0
2020-02-10 09:40:00,96.02,96.04,95.9,95.91,79977.0,78.0526,78.0689,77.955,77.9632,79977.0
2020-02-10 09:45:00,95.9,95.95,95.85,95.89,36205.0,77.955,77.9957,77.9144,77.9469,36205.0
2020-02-10 09:50:00,95.89,95.91,95.85,95.89,38558.0,77.9469,77.9632,77.9144,77.9469,38558.0
2020-02-10 09:55:00,95.89,96.04,95.88,96.02,173059.0,77.9469,78.0689,77.9388,78.0526,173059.0
2020-02-10 10:00:00,96.03,96.07,95.99,96.04,19266.0,78.0607,78.0932,78.0282,78.0689,19266.0
2020-02-10 10:05:00,96.04,96.04,95.94,95.96,37072.0,78.0689,78.0689,77.9876,78.0038,37072.0
2020-02-10 10:10:00,95.96,95.99,95.91,95.95,99075.0,78.0038,78.0282,77.9632,77.9957,99075.0
2020-02-10 10:15:00,95.96,96.04,95.95,96.03,40356.0,78.0038,78.0689,77.9957,78.0607,40356.0
2020-02-10 10:20:00,96.01,96.14,96.01,96.14,19672.0,78.0445,78.1501,78.0445,78.1501,19672.0
2020-02-10 10:25:00,96.15,96.22,96.15,96.16,62494.0,78.1583,78.2152,78.1583,78.1664,62494.0
2020-02-10 10:30:00,96.17,96.18,96.1,96.12,29754.0,78.1745,78.1827,78.1176,78.1339,29754.0
2020-02-10 10:35:00,96.12,96.18,96.06,96.17,22331.0,78.1339,78.1827,78.0851,78.1745,22331.0
2020-02-10 10:40:00,96.16,96.2,96.15,96.15,24492.0,78.1664,78.1989,78.1583,78.1583,24492.0
2020-02-10 10:45:00,96.16,96.18,96.12,96.16,15339.0,78.1664,78.1827,78.1339,78.1664,15339.0
2020-02-10 10:50:00,96.13,96.16,96.12,96.15,19029.0,78.142,78.1664,78.1339,78.1583,19029.0
2020-02-10 10:55:00,96.15,96.2,96.13,96.16,21149.0,78.1583,78.1989,78.142,78.1664,21149.0
2020-02-10 11:00:00,96.16,96.19,96.14,96.19,19201.0,78.1664,78.1908,78.1501,78.1908,19201.0
2020-02-10 11:05:00,96.19,96.22,96.16,96.2,14673.0,78.1908,78.2152,78.1664,78.1989,14673.0
2020-02-10 11:10:00,96.21,96.28,96.2,96.28,17830.0,78.207,78.2639,78.1989,78.2639,17830.0
2020-02-10 11:15:00,96.28,96.34,96.26,96.26,29275.0,78.2639,78.3127,78.2477,78.2477,29275.0
2020-02-10 11:20:00,96.27,96.28,96.22,96.24,14308.0,78.2558,78.2639,78.2152,78.2314,14308.0
2020-02-10 11:25:00,96.24,96.26,96.19,96.25,14907.0,78.2314,78.2477,78.1908,78.2396,14907.0
2020-02-10 11:30:00,96.25,96.42,96.25,96.42,51724.0,78.2396,78.3777,78.2396,78.3777,51724.0
2020-02-10 11:35:00,96.41,96.51,96.41,96.43,30669.0,78.3696,78.4509,78.3696,78.3859,30669.0
2020-02-10 11:40:00,96.43,96.44,96.36,96.36,37014.0,78.3859,78.394,78.329,78.329,37014.0
2020-02-10 11:45:00,96.37,96.43,96.36,96.37,47234.0,78.3371,78.3859,78.329,78.3371,47234.0
2020-02-10 11:50:00,96.37,96.37,96.31,96.32,60602.0,78.3371,78.3371,78.2883,78.2965,60602.0
2020-02-10 11:55:00,96.31,96.31,96.29,96.3,21133.0,78.2883,78.2883,78.2721,78.2802,21133.0
2020-02-10 12:00:00,96.31,96.33,96.27,96.3,23695.0,78.2883,78.3046,78.2558,78.2802,23695.0
2020-02-10 12:05:00,96.3,96.34,96.29,96.34,24534.0,78.2802,78.3127,78.2721,78.3127,24534.0
2020-02-10 12:10:00,96.34,96.45,96.32,96.44,18464.0,78.3127,78.4021,78.2965,78.394,18464.0
2020-02-10 12:15:00,96.43,96.46,96.42,96.44,9111.0,78.3859,78.4103,78.3777,78.394,9111.0
2020-02-10 12:20:00,96.43,96.47,96.42,96.43,93482.0,78.3859,78.4184,78.3777,78.3859,93482.0
2020-02-10 12:25:00,96.43,96.45,96.39,96.43,72142.0,78.3859,78.4021,78.3534,78.3859,72142.0
2020-02-10 12:30:00,96.43,96.43,96.29,96.29,27704.0,78.3859,78.3859,78.2721,78.2721,27704.0
2020-02-10 12:35:00,96.29,96.3,96.18,96.21,43612.0,78.2721,78.2802,78.1827,78.207,43612.0
2020-02-10 12:40:00,96.23,96.26,96.21,96.24,27412.0,78.2233,78.2477,78.207,78.2314,27412.0
2020-02-10 12:45:00,96.24,96.26,96.21,96.25,26328.0,78.2314,78.2477,78.207,78.2396,26328.0
2020-02-10 12:50:00,96.24,96.25,96.19,96.2,20681.0,78.2314,78.2396,78.1908,78.1989,20681.0
2020-02-10 12:55:00,96.2,96.26,96.19,96.25,10739.0,78.1989,78.2477,78.1908,78.2396,10739.0
2020-02-10 13:00:00,96.26,96.28,96.18,96.19,90729.0,78.2477,78.2639,78.1827,78.1908,90729.0
2020-02-10 13:05:00,96.19,96.22,96.18,96.22,57328.0,78.1908,78.2152,78.1827,78.2152,57328.0
2020-02-10 13:10:00,96.22,96.26,96.21,96.23,29385.0,78.2152,78.2477,78.207,78.2233,29385.0
2020-02-10 13:15:00,96.24,96.25,96.21,96.23,19237.0,78.2314,78.2396,78.207,78.2233,19237.0
2020-02-10 13:20:00,96.23,96.26,96.22,96.25,7955.0,78.2233,78.2477,78.2152,78.2396,7955.0
2020-02-10 13:25:00,96.25,96.3,96.25,96.29,19038.0,78.2396,78.2802,78.2396,78.2721,19038.0
2020-02-10 13:30:00,96.3,96.32,96.29,96.3,24529.0,78.2802,78.2965,78.2721,78.2802,24529.0
2020-02-10 13:35:00,96.29,96.29,96.24,96.28,15529.0,78.2721,78.2721,78.2314,78.2639,15529.0
2020-02-10 13:40:00,96.27,96.33,96.24,96.32,9279.0,78.2558,78.3046,78.2314,78.2965,9279.0
2020-02-10 13:45:00,96.32,96.36,96.29,96.34,7682.0,78.2965,78.329,78.2721,78.3127,7682.0
2020-02-10 13:50:00,96.35,96.35,96.31,96.31,14413.0,78.3208,78.3208,78.2883,78.2883,14413.0
2020-02-10 13:55:00,96.31,96.32,96.26,96.28,11061.0,78.2883,78.2965,78.2477,78.2639,11061.0
2020-02-10 14:00:00,96.28,96.28,96.21,96.23,5271.0,78.2639,78.2639,78.207,78.2233,5271.0
2020-02-10 14:05:00,96.23,96.26,96.21,96.22,20178.0,78.2233,78.2477,78.207,78.2152,20178.0
2020-02-10 14:10:00,96.22,96.26,96.21,96.23,18042.0,78.2152,78.2477,78.207,78.2233,18042.0
2020-02-10 14:15:00,96.23,96.32,96.22,96.26,25678.0,78.2233,78.2965,78.2152,78.2477,25678.0
2020-02-10 14:20:00,96.27,96.27,96.22,96.23,32604.0,78.2558,78.2558,78.2152,78.2233,32604.0
2020-02-10 14:25:00,96.23,96.28,96.21,96.27,18958.0,78.2233,78.2639,78.207,78.2558,18958.0
2020-02-10 14:30:00,96.27,96.28,96.22,96.26,33522.0,78.2558,78.2639,78.2152,78.2477,33522.0
2020-02-10 14:35:00,96.25,96.29,96.25,96.27,11725.0,78.2396,78.2721,78.2396,78.2558,11725.0
2020-02-10 14:40:00,96.27,96.32,96.27,96.31,7870.0,78.2558,78.2965,78.2558,78.2883,7870.0
2020-02-10 14:45:00,96.3,96.34,96.29,96.3,16877.0,78.2802,78.3127,78.2721,78.2802,16877.0
2020-02-10 14:50:00,96.31,96.36,96.31,96.32,13851.0,78.2883,78.329,78.2883,78.2965,13851.0
2020-02-10 14:55:00,96.33,96.36,96.32,96.34,25754.0,78.3046,78.329,78.2965,78.3127,25754.0
2020-02-10 15:00:00,96.34,96.4,96.34,96.37,28306.0,78.3127,78.3615,78.3127,78.3371,28306.0
2020-02-10 15:05:00,96.37,96.42,96.37,96.39,12132.0,78.3371,78.3777,78.3371,78.3534,12132.0
2020-02-10 15:10:00,96.4,96.44,96.38,96.44,48580.0,78.3615,78.394,78.3452,78.394,48580.0
2020-02-10 15:15:00,96.44,96.49,96.43,96.49,39317.0,78.394,78.4346,78.3859,78.4346,39317.0
2020-02-10 15:20:00,96.48,96.52,96.46,96.51,43152.0,78.4265,78.459,78.4103,78.4509,43152.0
2020-02-10 15:25:00,96.51,96.51,96.45,96.48,27003.0,78.4509,78.4509,78.4021,78.4265,27003.0
2020-02-10 15:30:00,96.48,96.49,96.43,96.46,25047.0,78.4265,78.4346,78.3859,78.4103,25047.0
2020-02-10 15:35:00,96.48,96.49,96.44,96.46,18862.0,78.4265,78.4346,78.394,78.4103,18862.0
2020-02-10 15:40:00,96.45,96.51,96.45,96.51,27661.0,78.4021,78.4509,78.4021,78.4509,27661.0
2020-02-10 15:45:00,96.5,96.55,96.45,96.53,24986.0,78.4428,78.4834,78.4021,78.4672,24986.0
2020-02-10 15:50:00,96.54,96.6,96.51,96.6,47669.0,78.4753,78.5241,78.4509,78.5241,47669.0
2020-02-10 15:55:00,96.6,96.66,96.56,96.65,262534.0,78.5241,78.5728,78.4915,78.5647,262534.0
2020-02-11 09:30:00,96.97,97.57,96.97,97.57,180053.0,78.8248,79.3126,78.8248,79.3126,180053.0
2020-02-11 09:35:00,97.57,97.66,97.48,97.66,104070.0,79.3126,79.3857,79.2394,79.3857,104070.0
2020-02-11 09:40:00,97.65,97.79,97.55,97.55,175902.0,79.3776,79.4914,79.2963,79.2963,175902.0
2020-02-11 09:45:00,97.55,97.59,97.5,97.53,58469.0,79.2963,79.3288,79.2557,79.28,58469.0
2020-02-11 09:50:00,97.54,97.56,97.44,97.45,63639.0,79.2882,79.3044,79.2069,79.215,63639.0
2020-02-11 09:55:00,97.46,97.64,97.45,97.62,79648.0,79.2231,79.3695,79.215,79.3532,79648.0
2020-02-11 10:00:00,97.62,97.75,97.6,97.71,72027.0,79.3532,79.4589,79.3369,79.4264,72027.0
2020-02-11 10:05:00,97.73,97.73,97.63,97.7,235296.0,79.4426,79.4426,79.3613,79.4182,235296.0
2020-02-11 10:10:00,97.7,97.87,97.69,97.85,118957.0,79.4182,79.5564,79.4101,79.5402,118957.0
2020-02-11 10:15:00,97.85,97.85,97.78,97.81,76231.0,79.5402,79.5402,79.4833,79.5076,76231.0
2020-02-11 10:20:00,97.81,97.96,97.78,97.9,42464.0,79.5076,79.6296,79.4833,79.5808,42464.0
2020-02-11 10:25:00,97.89,97.91,97.75,97.77,72483.0,79.5727,79.5889,79.4589,79.4751,72483.0
2020-02-11 10:30:00,97.77,97.78,97.69,97.76,47699.0,79.4751,79.4833,79.4101,79.467,47699.0
2020-02-11 10:35:00,97.76,97.77,97.6,97.66,47123.0,79.467,79.4751,79.3369,79.3857,47123.0
2020-02-11 10:40:00,97.66,97.7,97.61,97.61,68094.0,79.3857,79.4182,79.3451,79.3451,68094.0
2020-02-11 10:45:00,97.62,97.62,97.49,97.51,35540.0,79.3532,79.3532,79.2475,79.2638,35540.0
2020-02-11 10:50:00,97.5,97.57,97.48,97.51,75425.0,79.2557,79.3126,79.2394,79.2638,75425.0
2020-02-11 10:55:00,97.51,97.51,97.36,97.46,37189.0,79.2638,79.2638,79.1419,79.2231,37189.0
2020-02-11 11:00:00,97.45,97.47,97.42,97.45,75842.0,79.215,79.2313,79.1906,79.215,75842.0
2020-02-11 11:05:00,97.44,97.5,97.42,97.45,211935.0,79.2069,79.2557,79.1906,79.215,211935.0
2020-02-11 11:10:00,97.45,97.48,97.39,97.4,53277.0,79.215,79.2394,79.1662,79.1744,53277.0
2020-02-11 11:15:00,97.39,97.5,97.39,97.48,25549.0,79.1662,79.2557,79.1662,79.2394,25549.0
2020-02-11 11:20:00,97.48,97.51,97.45,97.5,19870.0,79.2394,79.2638,79.215,79.2557,19870.0
2020-02-11 11:25:00,97.51,97.52,97.45,97.52,21838.0,79.2638,79.2719,79.215,79.2719,21838.0
2020-02-11 11:30:00,97.52,97.54,97.47,97.53,33230.0,79.2719,79.2882,79.2313,79.28,33230.0
2020-02-11 11:35:00,97.53,97.55,97.49,97.52,40165.0,79.28,79.2963,79.2475,79.2719,40165.0
2020-02-11 11:40:00,97.52,97.64,97.52,97.53,75564.0,79.2719,79.3695,79.2719,79.28,75564.0
2020-02-11 11:45:00,97.52,97.59,97.51,97.57,22084.0,79.2719,79.3288,79.2638,79.3126,22084.0
2020-02-11 11:50:00,97.57,97.64,97.54,97.63,28766.0,79.3126,79.3695,79.2882,79.3613,28766.0
2020-02-11 11:55:00,97.63,97.63,97.56,97.58,25196.0,79.3613,79.3613,79.3044,79.3207,25196.0
2020-02-11 12:00:00,97.59,97.62,97.57,97.59,20193.0,79.3288,79.3532,79.3126,79.3288,20193.0
2020-02-11 12:05:00,97.59,97.64,97.59,97.6,14909.0,79.3288,79.3695,79.3288,79.3369,14909.0
2020-02-11 12:10:00,97.6,97.6,97.48,97.49,59546.0,79.3369,79.3369,79.2394,79.2475,59546.0
2020-02-11 12:15:00,97.49,97.54,97.47,97.53,25639.0,79.2475,79.2882,79.2313,79.28,25639.0
2020-02-11 12:20:00,97.54,97.58,97.53,97.55,10981.0,79.2882,79.3207,79.28,79.2963,10981.0
2020-02-11 12:25:00,97.55,97.57,97.52,97.53,16029.0,79.2963,79.3126,79.2719,79.28,16029.0
2020-02-11 12:30:00,97.53,97.6,97.5,97.59,16797.0,79.28,79.3369,79.2557,79.3288,16797.0
2020-02-11 12:35:00,97.59,97.63,97.55,97.59,16121.0,79.3288,79.3613,79.2963,79.3288,16121.0
2020-02-11 12:40:00,97.59,97.61,97.54,97.55,30950.0,79.3288,79.3451,79.2882,79.2963,30950.0
2020-02-11 12:45:00,97.56,97.58,97.54,97.54,12662.0,79.3044,79.3207,79.2882,79.2882,12662.0
2020-02-11 12:50:00,97.55,97.58,97.52,97.57,17525.0,79.2963,79.3207,79.2719,79.3126,17525.0
2020-02-11 12:55:00,97.57,97.57,97.52,97.54,23079.0,79.3126,79.3126,79.2719,79.2882,23079.0
2020-02-11 13:00:00,97.55,97.62,97.54,97.59,11624.0,79.2963,79.3532,79.2882,79.3288,11624.0
2020-02-11 13:05:00,97.59,97.59,97.53,97.54,15985.0,79.3288,79.3288,79.28,79.2882,15985.0
2020-02-11 13:10:00,97.54,97.57,97.54,97.57,16145.0,79.2882,79.3126,79.2882,79.3126,16145.0
2020-02-11 13:15:00,97.57,97.58,97.53,97.56,16688.0,79.3126,79.3207,79.28,79.3044,16688.0
2020-02-11 13:20:00,97.56,97.57,97.45,97.5,20151.0,79.3044,79.3126,79.215,79.2557,20151.0
2020-02-11 13:25:00,97.51,97.51,97.46,97.48,43889.0,79.2638,79.2638,79.2231,79.2394,43889.0
2020-02-11 13:30:00,97.5,97.52,97.45,97.46,7373.0,79.2557,79.2719,79.215,79.2231,7373.0
2020-02-11 13:35:00,97.46,97.51,97.45,97.47,10471.0,79.2231,79.2638,79.215,79.2313,10471.0
2020-02-11 13:40:00,97.47,97.49,97.46,97.49,14514.0,79.2313,79.2475,79.2231,79.2475,14514.0
2020-02-11 13:45:00,97.49,97.5,97.46,97.49,35508.0,79.2475,79.2557,79.2231,79.2475,35508.0
2020-02-11 13:50:00,97.5,97.5,97.37,97.37,38449.0,79.2557,79.2557,79.15,79.15,38449.0
2020-02-11 13:55:00,97.37,97.38,97.32,97.33,34776.0,79.15,79.1581,79.1093,79.1175,34776.0
2020-02-11 14:00:00,97.34,97.35,97.24,97.25,46936.0,79.1256,79.1337,79.0443,79.0524,46936.0
2020-02-11 14:05:00,97.26,97.26,97.2,97.23,62546.0,79.0606,79.0606,79.0118,79.0362,62546.0
2020-02-11 14:10:00,97.24,97.28,97.2,97.21,50578.0,79.0443,79.0768,79.0118,79.0199,50578.0
2020-02-11 14:15:00,97.21,97.22,97.11,97.12,45531.0,79.0199,79.028,78.9386,78.9468,45531.0
2020-02-11 14:20:00,97.11,97.18,97.09,97.18,60656.0,78.9386,78.9955,78.9224,78.9955,60656.0
2020-02-11 14:25:00,97.18,97.23,97.16,97.23,88289.0,78.9955,79.0362,78.9793,79.0362,88289.0
2020-02-11 14:30:00,97.23,97.25,97.16,97.25,68304.0,79.0362,79.0524,78.9793,79.0524,68304.0
2020-02-11 14:35:00,97.26,97.29,97.21,97.21,22998.0,79.0606,79.085,79.0199,79.0199,22998.0
2020-02-11 14:40:00,97.2,97.21,97.16,97.17,65448.0,79.0118,79.0199,78.9793,78.9874,65448.0
2020-02-11 14:45:00,97.18,97.21,97.12,97.16,90652.0,78.9955,79.0199,78.9468,78.9793,90652.0
2020-02-11 14:50:00,97.16,97.21,97.13,97.21,75878.0,78.9793,79.0199,78.9549,79.0199,75878.0
2020-02-11 14:55:00,97.21,97.27,97.19,97.22,23058.0,79.0199,79.0687,79.0037,79.028,23058.0
2020-02-11 15:00:00,97.22,97.22,97.16,97.2,95966.0,79.028,79.028,78.9793,79.0118,95966.0
2020-02-11 15:05:00,97.2,97.27,97.17,97.18,21976.0,79.0118,79.0687,78.9874,78.9955,21976.0
2020-02-11 15:10:00,97.18,97.24,97.18,97.22,16838.0,78.9955,79.0443,78.9955,79.028,16838.0
2020-02-11 15:15:00,97.22,97.22,97.16,97.18,19501.0,79.028,79.028,78.9793,78.9955,19501.0
2020-02-11 15:20:00,97.17,97.28,97.15,97.26,87976.0,78.9874,79.0768,78.9711,79.0606,87976.0
2020-02-11 15:25:00,97.26,97.27,97.22,97.26,31676.0,79.0606,79.0687,79.028,79.0606,31676.0
2020-02-11 15:30:00,97.27,97.37,97.27,97.34,22291.0,79.0687,79.15,79.0687,79.1256,22291.0
2020-02-11 15:35:00,97.34,97.38,97.3,97.31,25232.0,79.1256,79.1581,79.0931,79.1012,25232.0
2020-02-11 15:40:00,97.32,97.41,97.32,97.38,27923.0,79.1093,79.1825,79.1093,79.1581,27923.0
2020-02-11 15:45:00,97.38,97.39,97.32,97.32,25364.0,79.1581,79.1662,79.1093,79.1093,25364.0
2020-02-11 15:50:00,97.32,97.45,97.31,97.43,56681.0,79.1093,79.215,79.1012,79.1988,56681.0
2020-02-11 15:55:00,97.43,97.44,97.35,97.38,142456.0,79.1988,79.2069,79.1337,79.1581,142456.0
2020-02-12 09:30:00,97.49,97.54,97.25,97.28,263680.0,79.2475,79.2882,79.0524,79.0768,263680.0
2020-02-12 09:35:00,97.26,97.49,97.23,97.47,142253.0,79.0606,79.2475,79.0362,79.2313,142253.0
2020-02-12 09:40:00,97.47,97.48,97.17,97.29,113581.0,79.2313,79.2394,78.9874,79.085,113581.0
2020-02-12 09:45:00,97.29,97.46,97.29,97.44,110454.0,79.085,79.2231,79.085,79.2069,110454.0
2020-02-12 09:50:00,97.45,97.46,97.27,97.28,103029.0,79.215,79.2231,79.0687,79.0768,103029.0
2020-02-12 09:55:00,97.27,97.28,97.13,97.26,114156.0,79.0687,79.0768,78.9549,79.0606,114156.0
2020-02-12 10:00:00,97.25,97.28,97.17,97.23,56349.0,79.0524,79.0768,78.9874,79.0362,56349.0
2020-02-12 10:05:00,97.23,97.32,97.22,97.26,39025.0,79.0362,79.1093,79.028,79.0606,39025.0
2020-02-12 10:10:00,97.26,97.38,97.24,97.35,46299.0,79.0606,79.1581,79.0443,79.1337,46299.0
2020-02-12 10:15:00,97.35,97.43,97.26,97.42,50540.0,79.1337,79.1988,79.0606,79.1906,50540.0
2020-02-12 10:20:00,97.42,97.6,97.42,97.6,255699.0,79.1906,79.3369,79.1906,79.3369,255699.0
2020-02-12 10:25:00,97.6,97.61,97.53,97.53,179789.0,79.3369,79.3451,79.28,79.28,179789.0
2020-02-12 10:30:00,97.53,97.58,97.49,97.55,341834.0,79.28,79.3207,79.2475,79.2963,341834.0
2020-02-12 10:35:00,97.55,97.61,97.51,97.52,205030.0,79.2963,79.3451,79.2638,79.2719,205030.0
2020-02-12 10:40:00,97.52,97.57,97.49,97.55,169581.0,79.2719,79.3126,79.2475,79.2963,169581.0
2020-02-12 10:45:00,97.56,97.6,97.52,97.6,98591.0,79.3044,79.3369,79.2719,79.3369,98591.0
2020-02-12 10:50:00,97.59,97.67,97.57,97.63,139503.0,79.3288,79.3938,79.3126,79.3613,139503.0
2020-02-12 10:55:00,97.63,97.63,97.48,97.57,172680.0,79.3613,79.3613,79.2394,79.3126,172680.0
2020-02-12 11:00:00,97.57,97.61,97.5,97.57,121289.0,79.3126,79.3451,79.2557,79.3126,121289.0
2020-02-12 11:05:00,97.58,97.61,97.55,97.61,54068.0,79.3207,79.3451,79.2963,79.3451,54068.0
2020-02-12 11:10:00,97.61,97.66,97.54,97.66,128603.0,79.3451,79.3857,79.2882,79.3857,128603.0
2020-02-12 11:15:00,97.66,97.77,97.61,97.74,49146.0,79.3857,79.4751,79.3451,79.4507,49146.0
2020-02-12 11:20:00,97.74,97.86,97.7,97.86,169515.0,79.4507,79.5483,79.4182,79.5483,169515.0
2020-02-12 11:25:00,97.86,97.97,97.85,97.97,180047.0,79.5483,79.6377,79.5402,79.6377,180047.0
2020-02-12 11:30:00,97.98,98.08,97.96,98.06,66839.0,79.6458,79.7271,79.6296,79.7109,66839.0
2020-02-12 11:35:00,98.06,98.11,98.01,98.1,115577.0,79.7109,79.7515,79.6702,79.7434,115577.0
2020-02-12 11:40:00,98.11,98.19,98.1,98.18,117082.0,79.7515,79.8165,79.7434,79.8084,117082.0
2020-02-12 11:45:00,98.18,98.24,98.15,98.2,113545.0,79.8084,79.8572,79.784,79.8247,113545.0
2020-02-12 11:50:00,98.19,98.24,98.16,98.23,87496.0,79.8165,79.8572,79.7922,79.8491,87496.0
2020-02-12 11:55:00,98.23,98.25,98.16,98.17,71893.0,79.8491,79.8653,79.7922,79.8003,71893.0
2020-02-12 12:00:00,98.17,98.19,98.11,98.18,92911.0,79.8003,79.8165,79.7515,79.8084,92911.0
2020-02-12 12:05:00,98.18,98.19,98.13,98.19,106474.0,79.8084,79.8165,79.7678,79.8165,106474.0
2020-02-12 12:10:00,98.19,98.2,98.12,98.14,178351.0,79.8165,79.8247,79.7596,79.7759,178351.0
2020-02-12 12:15:00,98.15,98.17,98.11,98.13,69434.0,79.784,79.8003,79.7515,79.7678,69434.0
2020-02-12 12:20:00,98.13,98.15,98.11,98.12,31962.0,79.7678,79.784,79.7515,79.7596,31962.0
2020-02-12 12:25:00,98.13,98.14,98.1,98.13,38076.0,79.7678,79.7759,79.7434,79.7678,38076.0
2020-02-12 12:30:00,98.12,98.13,98.06,98.09,26020.0,79.7596,79.7678,79.7109,79.7353,26020.0
2020-02-12 12:35:00,98.08,98.13,98.05,98.12,42541.0,79.7271,79.7678,79.7027,79.7596,42541.0
2020-02-12 12:40:00,98.12,98.12,98.05,98.11,14352.0,79.7596,79.7596,79.7027,79.7515,14352.0
2020-02-12 12:45:00,98.13,98.14,98.1,98.12,20210.0,79.7678,79.7759,79.7434,79.7596,20210.0
2020-02-12 12:50:00,98.11,98.13,98.09,98.09,21263.0,79.7515,79.7678,79.7353,79.7353,21263.0
2020-02-12 12:55:00,98.1,98.11,98.02,98.04,18537.0,79.7434,79.7515,79.6784,79.6946,18537.0
2020-02-12 13:00:00,98.04,98.06,98.0,98.02,18416.0,79.6946,79.7109,79.6621,79.6784,18416.0
2020-02-12 13:05:00,98.02,98.02,97.95,97.97,9354.0,79.6784,79.6784,79.6215,79.6377,9354.0
2020-02-12 13:10:00,97.96,97.97,97.92,97.93,13813.0,79.6296,79.6377,79.5971,79.6052,13813.0
2020-02-12 13:15:00,97.94,97.95,97.9,97.94,13216.0,79.6133,79.6215,79.5808,79.6133,13216.0
2020-02-12 13:20:00,97.94,97.94,97.89,97.9,10925.0,79.6133,79.6133,79.5727,79.5808,10925.0
2020-02-12 13:25:00,97.9,97.9,97.82,97.88,20498.0,79.5808,79.5808,79.5158,79.5645,20498.0
2020-02-12 13:30:00,97.88,97.97,97.88,97.96,24576.0,79.5645,79.6377,79.5645,79.6296,24576.0
2020-02-12 13:35:00,97.97,97.98,97.92,97.94,23834.0,79.6377,79.6458,79.5971,79.6133,23834.0
2020-02-12 13:40:00,97.94,97.97,97.92,97.92,18409.0,79.6133,79.6377,79.5971,79.5971,18409.0
2020-02-12 13:45:00,97.92,97.94,97.89,97.93,17944.0,79.5971,79.6133,79.5727,79.6052,17944.0
2020-02-12 13:50:00,97.93,97.97,97.91,97.91,22478.0,79.6052,79.6377,79.5889,79.5889,22478.0
2020-02-12 13:55:00,97.91,97.94,97.87,97.92,22298.0,79.5889,79.6133,79.5564,79.5971,22298.0
2020-02-12 14:00:00,97.93,97.94,97.9,97.92,21063.0,79.6052,79.6133,79.5808,79.5971,21063.0
2020-02-12 14:05:00,97.92,97.99,97.89,97.91,16818.0,79.5971,79.654,79.5727,79.5889,16818.0
2020-02-12 14:10:00,97.91,97.95,97.88,97.94,22593.0,79.5889,79.6215,79.5645,79.6133,22593.0
2020-02-12 14:15:00,97.95,97.98,97.94,97.96,17321.0,79.6215,79.6458,79.6133,79.6296,17321.0
2020-02-12 14:20:00,97.97,97.98,97.95,97.97,16508.0,79.6377,79.6458,79.6215,79.6377,16508.0
2020-02-12 14:25:00,97.96,97.97,97.91,97.92,66920.0,79.6296,79.6377,79.5889,79.5971,66920.0
2020-02-12 14:30:00,97.91,97.92,97.81,97.81,18339.0,79.5889,79.5971,79.5076,79.5076,18339.0
2020-02-12 14:35:00,97.82,97.9,97.8,97.89,83016.0,79.5158,79.5808,79.4995,79.5727,83016.0
2020-02-12 14:40:00,97.88,97.9,97.85,97.88,11226.0,79.5645,79.5808,79.5402,79.5645,11226.0
2020-02-12 14:45:00,97.88,97.92,97.86,97.89,12147.0,79.5645,79.5971,79.5483,79.5727,12147.0
2020-02-12 14:50:00,97.9,97.94,97.89,97.89,21493.0,79.5808,79.6133,79.5727,79.5727,21493.0
2020-02-12 14:55:00,97.9,97.93,97.89,97.93,20990.0,79.5808,79.6052,79.5727,79.6052,20990.0
2020-02-12 15:00:00,97.92,97.97,97.88,97.93,19712.0,79.5971,79.6377,79.5645,79.6052,19712.0
2020-02-12 15:05:00,97.93,97.95,97.9,97.9,21129.0,79.6052,79.6215,79.5808,79.5808,21129.0
2020-02-12 15:10:00,97.91,97.92,97.83,97.83,15445.0,79.5889,79.5971,79.5239,79.5239,15445.0
2020-02-12 15:15:00,97.83,97.86,97.81,97.82,16368.0,79.5239,79.5483,79.5076,79.5158,16368.0
2020-02-12 15:20:00,97.81,97.84,97.76,97.77,18014.0,79.5076,79.532,79.467,79.4751,18014.0
2020-02-12 15:25:00,97.78,97.84,97.77,97.79,23706.0,79.4833,79.532,79.4751,79.4914,23706.0
2020-02-12 15:30:00,97.8,97.84,97.74,97.77,37947.0,79.4995,79.532,79.4507,79.4751,37947.0
2020-02-12 15:35:00,97.75,97.78,97.73,97.76,49042.0,79.4589,79.4833,79.4426,79.467,49042.0
2020-02-12 15:40:00,97.78,97.85,97.72,97.85,243016.0,79.4833,79.5402,79.4345,79.5402,243016.0
2020-02-12 15:45:00,97.84,97.9,97.84,97.87,116013.0,79.532,79.5808,79.532,79.5564,116013.0
2020-02-12 15:50:00,97.88,97.99,97.88,97.96,38139.0,79.5645,79.654,79.5645,79.6296,38139.0
2020-02-12 15:55:00,97.95,97.99,97.92,97.95,178987.0,79.6215,79.654,79.5971,79.6215,178987.0
2020-02-13 09:30:00,97.93,98.2,97.75,98.06,100659.0,79.6052,79.8247,79.4589,79.7109,100659.0
2020-02-13 09:35:00,98.06,98.23,98.04,98.09,40441.0,79.7109,79.8491,79.6946,79.7353,40441.0
2020-02-13 09:40:00,98.06,98.19,98.06,98.11,47973.0,79.7109,79.8165,79.7109,79.7515,47973.0
2020-02-13 09:45:00,98.11,98.16,98.05,98.14,66774.0,79.7515,79.7922,79.7027,79.7759,66774.0
2020-02-13 09:50:00,98.15,98.32,98.12,98.3,99096.0,79.784,79.9222,79.7596,79.906,99096.0
2020-02-13 09:55:00,98.3,98.34,98.21,98.21,85851.0,79.906,79.9385,79.8328,79.8328,85851.0
2020-02-13 10:00:00,98.2,98.28,98.14,98.23,42039.0,79.8247,79.8897,79.7759,79.8491,42039.0
2020-02-13 10:05:00,98.24,98.3,98.18,98.26,32372.0,79.8572,79.906,79.8084,79.8734,32372.0
2020-02-13 10:10:00,98.27,98.38,98.27,98.36,19124.0,79.8816,79.971,79.8816,79.9547,19124.0
2020-02-13 10:15:00,98.35,98.37,98.32,98.36,27290.0,79.9466,79.9629,79.9222,79.9547,27290.0
2020-02-13 10:20:00,98.35,98.42,98.34,98.39,30128.0,79.9466,80.0035,79.9385,79.9791,30128.0
2020-02-13 10:25:00,98.39,98.49,98.37,98.43,71181.0,79.9791,80.0604,79.9629,80.0116,71181.0
2020-02-13 10:30:00,98.43,98.47,98.41,98.42,36371.0,80.0116,80.0441,79.9954,80.0035,36371.0
2020-02-13 10:35:00,98.42,98.5,98.41,98.47,26859.0,80.0035,80.0685,79.9954,80.0441,26859.0
2020-02-13 10:40:00,98.47,98.54,98.45,98.54,24634.0,80.0441,80.101,80.0279,80.101,24634.0
2020-02-13 10:45:00,98.54,98.62,98.52,98.59,36650.0,80.101,80.1661,80.0848,80.1417,36650.0
2020-02-13 10:50:00,98.61,98.66,98.55,98.58,48122.0,80.158,80.1986,80.1092,80.1336,48122.0
2020-02-13 10:55:00,98.56,98.63,98.55,98.59,34941.0,80.1173,80.1742,80.1092,80.1417,34941.0
2020-02-13 11:00:00,98.59,98.65,98.55,98.65,39741.0,80.1417,80.1905,80.1092,80.1905,39741.0
2020-02-13 11:05:00,98.65,98.68,98.59,98.59,25928.0,80.1905,80.2149,80.1417,80.1417,25928.0
2020-02-13 11:10:00,98.6,98.64,98.55,98.63,27966.0,80.1498,80.1823,80.1092,80.1742,27966.0
2020-02-13 11:15:00,98.63,98.63,98.47,98.48,26842.0,80.1742,80.1742,80.0441,80.0523,26842.0
2020-02-13 11:20:00,98.48,98.54,98.47,98.47,37528.0,80.0523,80.101,80.0441,80.0441,37528.0
2020-02-13 11:25:00,98.48,98.52,98.47,98.5,26643.0,80.0523,80.0848,80.0441,80.0685,26643.0
2020-02-13 11:30:00,98.5,98.59,98.49,98.56,25795.0,80.0685,80.1417,80.0604,80.1173,25795.0
2020-02-13 11:35:00,98.56,98.59,98.41,98.43,49739.0,80.1173,80.1417,79.9954,80.0116,49739.0
2020-02-13 11:40:00,98.43,98.48,98.41,98.48,25467.0,80.0116,80.0523,79.9954,80.0523,25467.0
2020-02-13 11:45:00,98.48,98.5,98.46,98.47,20223.0,80.0523,80.0685,80.036,80.0441,20223.0
2020-02-13 11:50:00,98.47,98.48,98.39,98.4,31353.0,80.0441,80.0523,79.9791,79.9872,31353.0
2020-02-13 11:55:00,98.4,98.47,98.4,98.46,41612.0,79.9872,80.0441,79.9872,80.036,41612.0
2020-02-13 12:00:00,98.45,98.51,98.45,98.49,43975.0,80.0279,80.0767,80.0279,80.0604,43975.0
2020-02-13 12:05:00,98.49,98.52,98.46,98.5,44782.0,80.0604,80.0848,80.036,80.0685,44782.0
2020-02-13 12:10:00,98.49,98.54,98.46,98.53,33714.0,80.0604,80.101,80.036,80.0929,33714.0
2020-02-13 12:15:00,98.53,98.58,98.53,98.54,27442.0,80.0929,80.1336,80.0929,80.101,27442.0
2020-02-13 12:20:00,98.55,98.58,98.53,98.56,18039.0,80.1092,80.1336,80.0929,80.1173,18039.0
2020-02-13 12:25:00,98.56,98.56,98.5,98.52,13738.0,80.1173,80.1173,80.0685,80.0848,13738.0
2020-02-13 12:30:00,98.52,98.54,98.49,98.54,12468.0,80.0848,80.101,80.0604,80.101,12468.0
2020-02-13 12:35:00,98.53,98.54,98.48,98.51,15539.0,80.0929,80.101,80.0523,80.0767,15539.0
2020-02-13 12:40:00,98.51,98.56,98.51,98.53,14716.0,80.0767,80.1173,80.0767,80.0929,14716.0
2020-02-13 12:45:00,98.54,98.61,98.54,98.59,22877.0,80.101,80.158,80.101,80.1417,22877.0
2020-02-13 12:50:00,98.6,98.65,98.58,98.63,19869.0,80.1498,80.1905,80.1336,80.1742,19869.0
2020-02-13 12:55:00,98.62,98.63,98.52,98.54,12533.0,80.1661,80.1742,80.0848,80.101,12533.0
2020-02-13 13:00:00,98.55,98.64,98.55,98.61,18759.0,80.1092,80.1823,80.1092,80.158,18759.0
2020-02-13 13:05:00,98.6,98.62,98.58,98.61,17603.0,80.1498,80.1661,80.1336,80.158,17603.0
2020-02-13 13:10:00,98.61,98.64,98.57,98.58,23010.0,80.158,80.1823,80.1254,80.1336,23010.0
2020-02-13 13:15:00,98.58,98.63,98.56,98.62,9724.0,80.1336,80.1742,80.1173,80.1661,9724.0
2020-02-13 13:20:00,98.63,98.66,98.62,98.64,22605.0,80.1742,80.1986,80.1661,80.1823,22605.0
2020-02-13 13:25:00,98.63,98.66,98.62,98.64,38888.0,80.1742,80.1986,80.1661,80.1823,38888.0
2020-02-13 13:30:00,98.64,98.65,98.59,98.63,21530.0,80.1823,80.1905,80.1417,80.1742,21530.0
2020-02-13 13:35:00,98.64,98.65,98.61,98.64,15733.0,80.1823,80.1905,80.158,80.1823,15733.0
2020-02-13 13:40:00,98.65,98.72,98.63,98.68,19990.0,80.1905,80.2474,80.1742,80.2149,19990.0
2020-02-13 13:45:00,98.69,98.7,98.65,98.69,16204.0,80.223,80.2311,80.1905,80.223,16204.0
2020-02-13 13:50:00,98.69,98.7,98.58,98.58,20832.0,80.223,80.2311,80.1336,80.1336,20832.0
2020-02-13 13:55:00,98.59,98.61,98.53,98.58,25060.0,80.1417,80.158,80.0929,80.1336,25060.0
2020-02-13 14:00:00,98.57,98.67,98.56,98.67,32732.0,80.1254,80.2067,80.1173,80.2067,32732.0
2020-02-13 14:05:00,98.66,98.66,98.59,98.59,21282.0,80.1986,80.1986,80.1417,80.1417,21282.0
2020-02-13 14:10:00,98.58,98.61,98.56,98.6,25337.0,80.1336,80.158,80.1173,80.1498,25337.0
2020-02-13 14:15:00,98.61,98.64,98.58,98.59,13786.0,80.158,80.1823,80.1336,80.1417,13786.0
2020-02-13 14:20:00,98.59,98.66,98.59,98.66,29519.0,80.1417,80.1986,80.1417,80.1986,29519.0
2020-02-13 14:25:00,98.66,98.66,98.56,98.57,16985.0,80.1986,80.1986,80.1173,80.1254,16985.0
2020-02-13 14:30:00,98.58,98.63,98.56,98.63,28699.0,80.1336,80.1742,80.1173,80.1742,28699.0
2020-02-13 14:35:00,98.63,98.68,98.61,98.66,27336.0,80.1742,80.2149,80.158,80.1986,27336.0
2020-02-13 14:40:00,98.66,98.71,98.65,98.69,21479.0,80.1986,80.2392,80.1905,80.223,21479.0
2020-02-13 14:45:00,98.68,98.7,98.66,98.7,29579.0,80.2149,80.2311,80.1986,80.2311,29579.0
2020-02-13 14:50:00,98.71,98.74,98.67,98.69,22854.0,80.2392,80.2636,80.2067,80.223,22854.0
2020-02-13 14:55:00,98.7,98.72,98.66,98.67,23867.0,80.2311,80.2474,80.1986,80.2067,23867.0
2020-02-13 15:00:00,98.67,98.7,98.51,98.51,62107.0,80.2067,80.2311,80.0767,80.0767,62107.0
2020-02-13 15:05:00,98.51,98.6,98.5,98.6,62444.0,80.0767,80.1498,80.0685,80.1498,62444.0
2020-02-13 15:10:00,98.6,98.65,98.59,98.6,34744.0,80.1498,80.1905,80.1417,80.1498,34744.0
2020-02-13 15:15:00,98.59,98.64,98.59,98.63,34404.0,80.1417,80.1823,80.1417,80.1742,34404.0
2020-02-13 15:20:00,98.62,98.64,98.52,98.52,22067.0,80.1661,80.1823,80.0848,80.0848,22067.0
2020-02-13 15:25:00,98.52,98.54,98.47,98.47,23326.0,80.0848,80.101,80.0441,80.0441,23326.0
2020-02-13 15:30:00,98.47,98.48,98.3,98.33,56074.0,80.0441,80.0523,79.906,79.9303,56074.0
2020-02-13 15:35:00,98.34,98.42,98.33,98.41,50226.0,79.9385,80.0035,79.9303,79.9954,50226.0
2020-02-13 15:40:00,98.41,98.44,98.35,98.36,72850.0,79.9954,80.0198,79.9466,79.9547,72850.0
2020-02-13 15:45:00,98.36,98.49,98.33,98.49,132173.0,79.9547,80.0604,79.9303,80.0604,132173.0
2020-02-13 15:50:00,98.49,98.57,98.49,98.53,159019.0,80.0604,80.1254,80.0604,80.0929,159019.0
2020-02-13 15:55:00,98.53,98.58,98.46,98.56,325127.0,80.0929,80.1336,80.036,80.1173,325127.0
2020-02-14 09:30:00,98.71,98.84,98.64,98.81,71063.0,80.2392,80.3449,80.1823,80.3205,71063.0
2020-02-14 09:35:00,98.8,99.0,98.8,98.93,41844.0,80.3124,80.475,80.3124,80.4181,41844.0
2020-02-14 09:40:00,98.94,98.99,98.93,98.99,19024.0,80.4262,80.4668,80.4181,80.4668,19024.0
2020-02-14 09:45:00,99.0,99.15,98.97,99.14,59762.0,80.475,80.5969,80.4506,80.5888,59762.0
2020-02-14 09:50:00,99.16,99.19,99.03,99.04,85165.0,80.605,80.6294,80.4994,80.5075,85165.0
2020-02-14 09:55:00,99.05,99.08,98.95,99.0,43196.0,80.5156,80.54,80.4343,80.475,43196.0
2020-02-14 10:00:00,99.0,99.07,98.96,98.97,53534.0,80.475,80.5319,80.4425,80.4506,53534.0
2020-02-14 10:05:00,98.98,99.07,98.92,98.97,22336.0,80.4587,80.5319,80.4099,80.4506,22336.0
2020-02-14 10:10:00,98.97,99.1,98.97,99.1,19822.0,80.4506,80.5563,80.4506,80.5563,19822.0
2020-02-14 10:15:00,99.11,99.18,99.08,99.14,20170.0,80.5644,80.6213,80.54,80.5888,20170.0
2020-02-14 10:20:00,99.15,99.15,99.03,99.03,28276.0,80.5969,80.5969,80.4994,80.4994,28276.0
2020-02-14 10:25:00,99.03,99.09,99.03,99.09,27049.0,80.4994,80.5481,80.4994,80.5481,27049.0
2020-02-14 10:30:00,99.09,99.21,99.06,99.18,25494.0,80.5481,80.6457,80.5237,80.6213,25494.0
2020-02-14 10:35:00,99.18,99.22,99.03,99.04,30618.0,80.6213,80.6538,80.4994,80.5075,30618.0
2020-02-14 10:40:00,99.05,99.07,98.98,99.07,15739.0,80.5156,80.5319,80.4587,80.5319,15739.0
2020-02-14 10:45:00,99.09,99.2,99.08,99.2,15895.0,80.5481,80.6375,80.54,80.6375,15895.0
2020-02-14 10:50:00,99.2,99.32,99.2,99.31,39065.0,80.6375,80.7351,80.6375,80.727,39065.0
2020-02-14 10:55:00,99.32,99.44,99.32,99.36,39751.0,80.7351,80.8326,80.7351,80.7676,39751.0
2020-02-14 11:00:00,99.36,99.43,99.34,99.43,41991.0,80.7676,80.8245,80.7514,80.8245,41991.0
2020-02-14 11:05:00,99.44,99.47,99.34,99.35,23806.0,80.8326,80.857,80.7514,80.7595,23806.0
2020-02-14 11:10:00,99.36,99.4,99.32,99.4,17068.0,80.7676,80.8001,80.7351,80.8001,17068.0
2020-02-14 11:15:00,99.4,99.43,99.37,99.38,16698.0,80.8001,80.8245,80.7757,80.7839,16698.0
2020-02-14 11:20:00,99.39,99.41,99.33,99.39,23616.0,80.792,80.8083,80.7432,80.792,23616.0
2020-02-14 11:25:00,99.39,99.41,99.35,99.4,19472.0,80.792,80.8083,80.7595,80.8001,19472.0
2020-02-14 11:30:00,99.41,99.45,99.38,99.41,21425.0,80.8083,80.8408,80.7839,80.8083,21425.0
2020-02-14 11:35:00,99.4,99.45,99.37,99.4,12440.0,80.8001,80.8408,80.7757,80.8001,12440.0
2020-02-14 11:40:00,99.4,99.45,99.38,99.4,14000.0,80.8001,80.8408,80.7839,80.8001,14000.0
2020-02-14 11:45:00,99.39,99.44,99.39,99.4,13347.0,80.792,80.8326,80.792,80.8001,13347.0
2020-02-14 11:50:00,99.39,99.41,99.37,99.38,8874.0,80.792,80.8083,80.7757,80.7839,8874.0
2020-02-14 11:55:00,99.37,99.38,99.33,99.38,11826.0,80.7757,80.7839,80.7432,80.7839,11826.0
2020-02-14 12:00:00,99.37,99.4,99.34,99.34,11924.0,80.7757,80.8001,80.7514,80.7514,11924.0
2020-02-14 12:05:00,99.35,99.36,99.27,99.28,15974.0,80.7595,80.7676,80.6944,80.7026,15974.0
2020-02-14 12:10:00,99.27,99.33,99.26,99.32,11681.0,80.6944,80.7432,80.6863,80.7351,11681.0
2020-02-14 12:15:00,99.32,99.34,99.27,99.27,17996.0,80.7351,80.7514,80.6944,80.6944,17996.0
2020-02-14 12:20:00,99.28,99.37,99.27,99.34,27499.0,80.7026,80.7757,80.6944,80.7514,27499.0
2020-02-14 12:25:00,99.35,99.36,99.3,99.31,12001.0,80.7595,80.7676,80.7188,80.727,12001.0
2020-02-14 12:30:00,99.31,99.32,99.26,99.28,23524.0,80.727,80.7351,80.6863,80.7026,23524.0
2020-02-14 12:35:00,99.27,99.34,99.24,99.34,32063.0,80.6944,80.7514,80.6701,80.7514,32063.0
2020-02-14 12:40:00,99.34,99.35,99.3,99.31,11653.0,80.7514,80.7595,80.7188,80.727,11653.0
2020-02-14 12:45:00,99.32,99.32,99.26,99.29,11535.0,80.7351,80.7351,80.6863,80.7107,11535.0
2020-02-14 12:50:00,99.3,99.31,99.25,99.27,7631.0,80.7188,80.727,80.6782,80.6944,7631.0
2020-02-14 12:55:00,99.27,99.28,99.24,99.26,45071.0,80.6944,80.7026,80.6701,80.6863,45071.0
2020-02-14 13:00:00,99.25,99.32,99.23,99.24,13759.0,80.6782,80.7351,80.6619,80.6701,13759.0
2020-02-14 13:05:00,99.24,99.27,99.2,99.2,17545.0,80.6701,80.6944,80.6375,80.6375,17545.0
2020-02-14 13:10:00,99.21,99.22,99.18,99.22,13832.0,80.6457,80.6538,80.6213,80.6538,13832.0
2020-02-14 13:15:00,99.22,99.22,99.15,99.18,13889.0,80.6538,80.6538,80.5969,80.6213,13889.0
2020-02-14 13:20:00,99.18,99.25,99.17,99.23,13158.0,80.6213,80.6782,80.6132,80.6619,13158.0
2020-02-14 13:25:00,99.23,99.27,99.21,99.25,8672.0,80.6619,80.6944,80.6457,80.6782,8672.0
2020-02-14 13:30:00,99.25,99.25,99.19,99.22,12774.0,80.6782,80.6782,80.6294,80.6538,12774.0
2020-02-14 13:35:00,99.23,99.24,99.19,99.2,9990.0,80.6619,80.6701,80.6294,80.6375,9990.0
2020-02-14 13:40:00,99.21,99.27,99.19,99.23,22481.0,80.6457,80.6944,80.6294,80.6619,22481.0
2020-02-14 13:45:00,99.23,99.24,99.19,99.21,7505.0,80.6619,80.6701,80.6294,80.6457,7505.0
2020-02-14 13:50:00,99.21,99.25,99.21,99.22,11626.0,80.6457,80.6782,80.6457,80.6538,11626.0
2020-02-14 13:55:00,99.23,99.28,99.21,99.26,20167.0,80.6619,80.7026,80.6457,80.6863,20167.0
2020-02-14 14:00:00,99.26,99.3,99.25,99.27,8966.0,80.6863,80.7188,80.6782,80.6944,8966.0
2020-02-14 14:05:00,99.27,99.3,99.25,99.25,14092.0,80.6944,80.7188,80.6782,80.6782,14092.0
2020-02-14 14:10:00,99.26,99.27,99.19,99.21,16427.0,80.6863,80.6944,80.6294,80.6457,16427.0
2020-02-14 14:15:00,99.21,99.21,99.1,99.12,15899.0,80.6457,80.6457,80.5563,80.5725,15899.0
2020-02-14 14:20:00,99.12,99.19,99.11,99.19,12296.0,80.5725,80.6294,80.5644,80.6294,12296.0
2020-02-14 14:25:00,99.19,99.22,99.17,99.19,26628.0,80.6294,80.6538,80.6132,80.6294,26628.0
2020-02-14 14:30:00,99.18,99.18,99.12,99.17,26560.0,80.6213,80.6213,80.5725,80.6132,26560.0
2020-02-14 14:35:00,99.16,99.22,99.16,99.18,20213.0,80.605,80.6538,80.605,80.6213,20213.0
2020-02-14 14:40:00,99.18,99.2,99.16,99.18,10778.0,80.6213,80.6375,80.605,80.6213,10778.0
2020-02-14 14:45:00,99.19,99.22,99.16,99.19,20354.0,80.6294,80.6538,80.605,80.6294,20354.0
2020-02-14 14:50:00,99.19,99.24,99.19,99.22,17354.0,80.6294,80.6701,80.6294,80.6538,17354.0
2020-02-14 14:55:00,99.22,99.23,99.17,99.19,17791.0,80.6538,80.6619,80.6132,80.6294,17791.0
2020-02-14 15:00:00,99.2,99.23,99.16,99.21,27453.0,80.6375,80.6619,80.605,80.6457,27453.0
2020-02-14 15:05:00,99.21,99.25,99.2,99.23,31081.0,80.6457,80.6782,80.6375,80.6619,31081.0
2020-02-14 15:10:00,99.23,99.26,99.18,99.2,23294.0,80.6619,80.6863,80.6213,80.6375,23294.0
2020-02-14 15:15:00,99.2,99.23,99.15,99.18,48432.0,80.6375,80.6619,80.5969,80.6213,48432.0
2020-02-14 15:20:00,99.19,99.22,99.18,99.22,64197.0,80.6294,80.6538,80.6213,80.6538,64197.0
2020-02-14 15:25:00,99.22,99.26,99.18,99.25,122966.0,80.6538,80.6863,80.6213,80.6782,122966.0
2020-02-14 15:30:00,99.25,99.28,99.23,99.25,125798.0,80.6782,80.7026,80.6619,80.6782,125798.0
2020-02-14 15:35:00,99.26,99.35,99.25,99.33,94612.0,80.6863,80.7595,80.6782,80.7432,94612.0
2020-02-14 15:40:00,99.34,99.4,99.3,99.4,61963.0,80.7514,80.8001,80.7188,80.8001,61963.0
2020-02-14 15:45:00,99.4,99.48,99.39,99.48,57524.0,80.8001,80.8652,80.792,80.8652,57524.0
2020-02-14 15:50:00,99.49,99.52,99.47,99.52,87809.0,80.8733,80.8977,80.857,80.8977,87809.0
2020-02-14 15:55:00,99.52,99.58,99.52,99.55,310254.0,80.8977,80.9464,80.8977,80.9221,310254.0
2020-02-18 09:30:00,99.62,99.62,99.27,99.42,238327.0,80.979,80.979,80.6944,80.8164,238327.0
2020-02-18 09:35:00,99.42,99.47,99.37,99.46,89320.0,80.8164,80.857,80.7757,80.8489,89320.0
2020-02-18 09:40:00,99.47,99.66,99.45,99.62,80090.0,80.857,81.0115,80.8408,80.979,80090.0
2020-02-18 09:45:00,99.63,99.69,99.59,99.62,64303.0,80.9871,81.0359,80.9546,80.979,64303.0
2020-02-18 09:50:00,99.63,99.63,99.52,99.56,75503.0,80.9871,80.9871,80.8977,80.9302,75503.0
2020-02-18 09:55:00,99.57,99.66,99.56,99.63,66722.0,80.9383,81.0115,80.9302,80.9871,66722.0
2020-02-18 10:00:00,99.62,99.68,99.52,99.52,53567.0,80.979,81.0277,80.8977,80.8977,53567.0
2020-02-18 10:05:00,99.54,99.55,99.47,99.53,59607.0,80.9139,80.9221,80.857,80.9058,59607.0
2020-02-18 10:10:00,99.53,99.58,99.52,99.52,67117.0,80.9058,80.9464,80.8977,80.8977,67117.0
2020-02-18 10:15:00,99.52,99.52,99.39,99.41,40936.0,80.8977,80.8977,80.792,80.8083,40936.0
2020-02-18 10:20:00,99.43,99.46,99.38,99.44,59365.0,80.8245,80.8489,80.7839,80.8326,59365.0
2020-02-18 10:25:00,99.42,99.43,99.3,99.33,66466.0,80.8164,80.8245,80.7188,80.7432,66466.0
2020-02-18 10:30:00,99.33,99.36,99.21,99.22,51953.0,80.7432,80.7676,80.6457,80.6538,51953.0
2020-02-18 10:35:00,99.22,99.34,99.22,99.3,28683.0,80.6538,80.7514,80.6538,80.7188,28683.0
2020-02-18 10:40:00,99.3,99.35,99.25,99.33,21544.0,80.7188,80.7595,80.6782,80.7432,21544.0
2020-02-18 10:45:00,99.35,99.37,99.3,99.31,18232.0,80.7595,80.7757,80.7188,80.727,18232.0
2020-02-18 10:50:00,99.3,99.34,99.28,99.3,14945.0,80.7188,80.7514,80.7026,80.7188,14945.0
2020-02-18 10:55:00,99.31,99.39,99.3,99.33,19182.0,80.727,80.792,80.7188,80.7432,19182.0
2020-02-18 11:00:00,99.32,99.34,99.29,99.33,18436.0,80.7351,80.7514,80.7107,80.7432,18436.0
2020-02-18 11:05:00,99.32,99.35,99.27,99.29,26117.0,80.7351,80.7595,80.6944,80.7107,26117.0
2020-02-18 11:10:00,99.29,99.31,99.23,99.23,63074.0,80.7107,80.727,80.6619,80.6619,63074.0
2020-02-18 11:15:00,99.23,99.26,99.15,99.16,26948.0,80.6619,80.6863,80.5969,80.605,26948.0
2020-02-18 11:20:00,99.17,99.18,99.1,99.11,18076.0,80.6132,80.6213,80.5563,80.5644,18076.0
2020-02-18 11:25:00,99.1,99.14,99.06,99.07,23006.0,80.5563,80.5888,80.5237,80.5319,23006.0
2020-02-18 11:30:00,99.07,99.1,99.02,99.04,25780.0,80.5319,80.5563,80.4912,80.5075,25780.0
2020-02-18 11:35:00,99.05,99.08,99.02,99.03,28876.0,80.5156,80.54,80.4912,80.4994,28876.0
2020-02-18 11:40:00,99.04,99.05,98.98,99.01,21272.0,80.5075,80.5156,80.4587,80.4831,21272.0
2020-02-18 11:45:00,99.01,99.04,98.97,98.98,26116.0,80.4831,80.5075,80.4506,80.4587,26116.0
2020-02-18 11:50:00,99.0,99.02,98.98,99.0,21602.0,80.475,80.4912,80.4587,80.475,21602.0
2020-02-18 11:55:00,98.99,99.02,98.95,98.97,13685.0,80.4668,80.4912,80.4343,80.4506,13685.0
2020-02-18 12:00:00,98.97,98.99,98.94,98.96,23514.0,80.4506,80.4668,80.4262,80.4425,23514.0
2020-02-18 12:05:00,98.96,99.0,98.91,98.93,22836.0,80.4425,80.475,80.4018,80.4181,22836.0
2020-02-18 12:10:00,98.93,98.95,98.88,98.95,20610.0,80.4181,80.4343,80.3774,80.4343,20610.0
2020-02-18 12:15:00,98.95,98.95,98.91,98.91,25612.0,80.4343,80.4343,80.4018,80.4018,25612.0
2020-02-18 12:20:00,98.91,98.98,98.9,98.97,10565.0,80.4018,80.4587,80.3937,80.4506,10565.0
2020-02-18 12:25:00,98.97,99.02,98.96,99.01,14319.0,80.4506,80.4912,80.4425,80.4831,14319.0
2020-02-18 12:30:00,99.02,99.1,98.99,99.09,14886.0,80.4912,80.5563,80.4668,80.5481,14886.0
2020-02-18 12:35:00,99.09,99.11,99.07,99.11,11902.0,80.5481,80.5644,80.5319,80.5644,11902.0
2020-02-18 12:40:00,99.11,99.14,99.1,99.14,19812.0,80.5644,80.5888,80.5563,80.5888,19812.0
2020-02-18 12:45:00,99.14,99.17,99.12,99.16,17713.0,80.5888,80.6132,80.5725,80.605,17713.0
2020-02-18 12:50:00,99.16,99.16,99.12,99.14,11196.0,80.605,80.605,80.5725,80.5888,11196.0
2020-02-18 12:55:00,99.14,99.17,99.13,99.14,19684.0,80.5888,80.6132,80.5806,80.5888,19684.0
2020-02-18 13:00:00,99.14,99.2,99.13,99.2,11727.0,80.5888,80.6375,80.5806,80.6375,11727.0
2020-02-18 13:05:00,99.2,99.2,99.14,99.17,14988.0,80.6375,80.6375,80.5888,80.6132,14988.0
2020-02-18 13:10:00,99.18,99.21,99.15,99.17,21363.0,80.6213,80.6457,80.5969,80.6132,21363.0
2020-02-18 13:15:00,99.18,99.19,99.12,99.16,14441.0,80.6213,80.6294,80.5725,80.605,14441.0
2020-02-18 13:20:00,99.15,99.19,99.14,99.16,10901.0,80.5969,80.6294,80.5888,80.605,10901.0
2020-02-18 13:25:00,99.16,99.18,99.13,99.14,16894.0,80.605,80.6213,80.5806,80.5888,16894.0
2020-02-18 13:30:00,99.14,99.18,99.14,99.16,9543.0,80.5888,80.6213,80.5888,80.605,9543.0
2020-02-18 13:35:00,99.16,99.16,99.08,99.1,22222.0,80.605,80.605,80.54,80.5563,22222.0
2020-02-18 13:40:00,99.11,99.22,99.11,99.21,15089.0,80.5644,80.6538,80.5644,80.6457,15089.0
2020-02-18 13:45:00,99.21,99.25,99.19,99.23,18417.0,80.6457,80.6782,80.6294,80.6619,18417.0
2020-02-18 13:50:00,99.22,99.22,99.16,99.18,13556.0,80.6538,80.6538,80.605,80.6213,13556.0
2020-02-18 13:55:00,99.18,99.24,99.17,99.23,27024.0,80.6213,80.6701,80.6132,80.6619,27024.0
2020-02-18 14:00:00,99.24,99.24,99.18,99.18,22008.0,80.6701,80.6701,80.6213,80.6213,22008.0
2020-02-18 14:05:00,99.18,99.22,99.17,99.19,18300.0,80.6213,80.6538,80.6132,80.6294,18300.0
2020-02-18 14:10:00,99.18,99.21,99.17,99.19,20137.0,80.6213,80.6457,80.6132,80.6294,20137.0
2020-02-18 14:15:00,99.18,99.25,99.17,99.25,31811.0,80.6213,80.6782,80.6132,80.6782,31811.0
2020-02-18 14:20:00,99.24,99.3,99.22,99.3,51697.0,80.6701,80.7188,80.6538,80.7188,51697.0
2020-02-18 14:25:00,99.3,99.33,99.27,99.27,34955.0,80.7188,80.7432,80.6944,80.6944,34955.0
2020-02-18 14:30:00,99.27,99.28,99.19,99.22,26467.0,80.6944,80.7026,80.6294,80.6538,26467.0
2020-02-18 14:35:00,99.23,99.27,99.21,99.26,10790.0,80.6619,80.6944,80.6457,80.6863,10790.0
2020-02-18 14:40:00,99.26,99.33,99.25,99.32,34368.0,80.6863,80.7432,80.6782,80.7351,34368.0
2020-02-18 14:45:00,99.31,99.33,99.28,99.29,56367.0,80.727,80.7432,80.7026,80.7107,56367.0
2020-02-18 14:50:00,99.29,99.33,99.28,99.32,24519.0,80.7107,80.7432,80.7026,80.7351,24519.0
2020-02-18 14:55:00,99.32,99.34,99.3,99.34,23376.0,80.7351,80.7514,80.7188,80.7514,23376.0
2020-02-18 15:00:00,99.34,99.37,99.28,99.37,25577.0,80.7514,80.7757,80.7026,80.7757,25577.0
2020-02-18 15:05:00,99.38,99.41,99.37,99.39,16332.0,80.7839,80.8083,80.7757,80.792,16332.0
2020-02-18 15:10:00,99.4,99.43,99.39,99.41,22891.0,80.8001,80.8245,80.792,80.8083,22891.0
2020-02-18 15:15:00,99.42,99.45,99.38,99.39,29636.0,80.8164,80.8408,80.7839,80.792,29636.0
2020-02-18 15:20:00,99.39,99.42,99.35,99.42,42676.0,80.792,80.8164,80.7595,80.8164,42676.0
2020-02-18 15:25:00,99.42,99.43,99.35,99.41,19398.0,80.8164,80.8245,80.7595,80.8083,19398.0
2020-02-18 15:30:00,99.41,99.44,99.34,99.4,36514.0,80.8083,80.8326,80.7514,80.8001,36514.0
2020-02-18 15:35:00,99.4,99.43,99.35,99.4,44025.0,80.8001,80.8245,80.7595,80.8001,44025.0
2020-02-18 15:40:00,99.4,99.42,99.37,99.41,47946.0,80.8001,80.8164,80.7757,80.8083,47946.0
2020-02-18 15:45:00,99.41,99.41,99.32,99.33,182288.0,80.8083,80.8083,80.7351,80.7432,182288.0
2020-02-18 15:50:00,99.33,99.35,99.27,99.34,184526.0,80.7432,80.7595,80.6944,80.7514,184526.0
2020-02-18 15:55:00,99.34,99.44,99.31,99.43,838342.0,80.7514,80.8326,80.727,80.8245,838342.0
2020-02-19 09:30:00,99.45,99.5,99.06,99.17,117788.0,80.8408,80.8814,80.5237,80.6132,117788.0
2020-02-19 09:35:00,99.15,99.26,98.99,98.99,86653.0,80.5969,80.6863,80.4668,80.4668,86653.0
2020-02-19 09:40:00,98.99,99.02,98.9,98.94,34945.0,80.4668,80.4912,80.3937,80.4262,34945.0
2020-02-19 09:45:00,98.94,98.99,98.89,98.93,84433.0,80.4262,80.4668,80.3856,80.4181,84433.0
2020-02-19 09:50:00,98.94,98.95,98.84,98.9,48068.0,80.4262,80.4343,80.3449,80.3937,48068.0
2020-02-19 09:55:00,98.91,98.92,98.8,98.82,57873.0,80.4018,80.4099,80.3124,80.3287,57873.0
2020-02-19 10:00:00,98.82,98.84,98.62,98.64,55499.0,80.3287,80.3449,80.1661,80.1823,55499.0
2020-02-19 10:05:00,98.65,98.72,98.62,98.65,35593.0,80.1905,80.2474,80.1661,80.1905,35593.0
2020-02-19 10:10:00,98.65,98.65,98.51,98.54,32669.0,80.1905,80.1905,80.0767,80.101,32669.0
2020-02-19 10:15:00,98.53,98.54,98.45,98.48,68886.0,80.0929,80.101,80.0279,80.0523,68886.0
2020-02-19 10:20:00,98.48,98.53,98.41,98.41,70664.0,80.0523,80.0929,79.9954,79.9954,70664.0
2020-02-19 10:25:00,98.44,98.47,98.33,98.34,60132.0,80.0198,80.0441,79.9303,79.9385,60132.0
2020-02-19 10:30:00,98.34,98.36,98.29,98.31,57903.0,79.9385,79.9547,79.8978,79.9141,57903.0
2020-02-19 10:35:00,98.3,98.33,98.26,98.28,47907.0,79.906,79.9303,79.8734,79.8897,47907.0
2020-02-19 10:40:00,98.29,98.3,98.24,98.25,29417.0,79.8978,79.906,79.8572,79.8653,29417.0
2020-02-19 10:45:00,98.25,98.28,98.23,98.23,25316.0,79.8653,79.8897,79.8491,79.8491,25316.0
2020-02-19 10:50:00,98.23,98.34,98.21,98.34,26808.0,79.8491,79.9385,79.8328,79.9385,26808.0
2020-02-19 10:55:00,98.34,98.43,98.33,98.4,68868.0,79.9385,80.0116,79.9303,79.9872,68868.0
2020-02-19 11:00:00,98.39,98.41,98.34,98.41,30010.0,79.9791,79.9954,79.9385,79.9954,30010.0
2020-02-19 11:05:00,98.4,98.47,98.39,98.46,12851.0,79.9872,80.0441,79.9791,80.036,12851.0
2020-02-19 11:10:00,98.46,98.58,98.44,98.56,18292.0,80.036,80.1336,80.0198,80.1173,18292.0
2020-02-19 11:15:00,98.55,98.61,98.53,98.6,113832.0,80.1092,80.158,80.0929,80.1498,113832.0
2020-02-19 11:20:00,98.61,98.64,98.58,98.61,28027.0,80.158,80.1823,80.1336,80.158,28027.0
2020-02-19 11:25:00,98.61,98.61,98.54,98.59,38575.0,80.158,80.158,80.101,80.1417,38575.0
2020-02-19 11:30:00,98.6,98.61,98.56,98.6,46970.0,80.1498,80.158,80.1173,80.1498,46970.0
2020-02-19 11:35:00,98.6,98.63,98.55,98.6,39651.0,80.1498,80.1742,80.1092,80.1498,39651.0
2020-02-19 11:40:00,98.6,98.61,98.55,98.58,29140.0,80.1498,80.158,80.1092,80.1336,29140.0
2020-02-19 11:45:00,98.58,98.63,98.55,98.56,32303.0,80.1336,80.1742,80.1092,80.1173,32303.0
2020-02-19 11:50:00,98.56,98.58,98.53,98.55,34454.0,80.1173,80.1336,80.0929,80.1092,34454.0
2020-02-19 11:55:00,98.55,98.55,98.45,98.48,18936.0,80.1092,80.1092,80.0279,80.0523,18936.0
2020-02-19 12:00:00,98.48,98.49,98.44,98.45,20930.0,80.0523,80.0604,80.0198,80.0279,20930.0
2020-02-19 12:05:00,98.44,98.48,98.44,98.47,14014.0,80.0198,80.0523,80.0198,80.0441,14014.0
2020-02-19 12:10:00,98.48,98.48,98.42,98.43,9910.0,80.0523,80.0523,80.0035,80.0116,9910.0
2020-02-19 12:15:00,98.42,98.45,98.4,98.43,22851.0,80.0035,80.0279,79.9872,80.0116,22851.0
2020-02-19 12:20:00,98.43,98.43,98.41,98.41,10585.0,80.0116,80.0116,79.9954,79.9954,10585.0
2020-02-19 12:25:00,98.41,98.42,98.38,98.4,15796.0,79.9954,80.0035,79.971,79.9872,15796.0
2020-02-19 12:30:00,98.41,98.48,98.4,98.45,17099.0,79.9954,80.0523,79.9872,80.0279,17099.0
2020-02-19 12:35:00,98.45,98.46,98.4,98.41,21161.0,80.0279,80.036,79.9872,79.9954,21161.0
2020-02-19 12:40:00,98.41,98.44,98.37,98.44,43179.0,79.9954,80.0198,79.9629,80.0198,43179.0
2020-02-19 12:45:00,98.43,98.47,98.42,98.46,29153.0,80.0116,80.0441,80.0035,80.036,29153.0
2020-02-19 12:50:00,98.46,98.48,98.44,98.47,18825.0,80.036,80.0523,80.0198,80.0441,18825.0
2020-02-19 12:55:00,98.46,98.46,98.38,98.38,14725.0,80.036,80.036,79.971,79.971,14725.0
2020-02-19 13:00:00,98.38,98.41,98.35,98.41,19460.0,79.971,79.9954,79.9466,79.9954,19460.0
2020-02-19 13:05:00,98.4,98.41,98.32,98.33,29242.0,79.9872,79.9954,79.9222,79.9303,29242.0
2020-02-19 13:10:00,98.31,98.37,98.31,98.34,8864.0,79.9141,79.9629,79.9141,79.9385,8864.0
2020-02-19 13:15:00,98.35,98.42,98.35,98.42,18125.0,79.9466,80.0035,79.9466,80.0035,18125.0
2020-02-19 13:20:00,98.43,98.48,98.41,98.46,24179.0,80.0116,80.0523,79.9954,80.036,24179.0
2020-02-19 13:25:00,98.45,98.47,98.41,98.42,24735.0,80.0279,80.0441,79.9954,80.0035,24735.0
2020-02-19 13:30:00,98.43,98.46,98.43,98.44,23243.0,80.0116,80.036,80.0116,80.0198,23243.0
2020-02-19 13:35:00,98.45,98.47,98.44,98.45,16115.0,80.0279,80.0441,80.0198,80.0279,16115.0
2020-02-19 13:40:00,98.45,98.46,98.42,98.45,35220.0,80.0279,80.036,80.0035,80.0279,35220.0
2020-02-19 13:45:00,98.45,98.48,98.43,98.44,31348.0,80.0279,80.0523,80.0116,80.0198,31348.0
2020-02-19 13:50:00,98.44,98.49,98.43,98.49,16543.0,80.0198,80.0604,80.0116,80.0604,16543.0
2020-02-19 13:55:00,98.49,98.51,98.44,98.48,52266.0,80.0604,80.0767,80.0198,80.0523,52266.0
2020-02-19 14:00:00,98.46,98.5,98.45,98.49,24161.0,80.036,80.0685,80.0279,80.0604,24161.0
2020-02-19 14:05:00,98.48,98.5,98.47,98.5,38454.0,80.0523,80.0685,80.0441,80.0685,38454.0
2020-02-19 14:10:00,98.5,98.52,98.48,98.48,33502.0,80.0685,80.0848,80.0523,80.0523,33502.0
2020-02-19 14:15:00,98.49,98.51,98.43,98.44,35490.0,80.0604,80.0767,80.0116,80.0198,35490.0
2020-02-19 14:20:00,98.43,98.43,98.34,98.35,38524.0,80.0116,80.0116,79.9385,79.9466,38524.0
2020-02-19 14:25:00,98.35,98.37,98.31,98.32,25242.0,79.9466,79.9629,79.9141,79.9222,25242.0
2020-02-19 14:30:00,98.32,98.36,98.24,98.25,24755.0,79.9222,79.9547,79.8572,79.8653,24755.0
2020-02-19 14:35:00,98.26,98.34,98.25,98.32,26785.0,79.8734,79.9385,79.8653,79.9222,26785.0
2020-02-19 14:40:00,98.31,98.35,98.3,98.35,39271.0,79.9141,79.9466,79.906,79.9466,39271.0
2020-02-19 14:45:00,98.35,98.35,98.31,98.33,28953.0,79.9466,79.9466,79.9141,79.9303,28953.0
2020-02-19 14:50:00,98.34,98.38,98.33,98.34,13544.0,79.9385,79.971,79.9303,79.9385,13544.0
2020-02-19 14:55:00,98.34,98.37,98.32,98.35,18372.0,79.9385,79.9629,79.9222,79.9466,18372.0
2020-02-19 15:00:00,98.37,98.38,98.32,98.32,25098.0,79.9629,79.971,79.9222,79.9222,25098.0
2020-02-19 15:05:00,98.33,98.33,98.23,98.25,22661.0,79.9303,79.9303,79.8491,79.8653,22661.0
2020-02-19 15:10:00,98.25,98.26,98.22,98.25,19913.0,79.8653,79.8734,79.8409,79.8653,19913.0
2020-02-19 15:15:00,98.25,98.3,98.24,98.29,16237.0,79.8653,79.906,79.8572,79.8978,16237.0
2020-02-19 15:20:00,98.29,98.31,98.24,98.29,47168.0,79.8978,79.9141,79.8572,79.8978,47168.0
2020-02-19 15:25:00,98.29,98.3,98.25,98.29,29789.0,79.8978,79.906,79.8653,79.8978,29789.0
2020-02-19 15:30:00,98.3,98.34,98.2,98.21,68243.0,79.906,79.9385,79.8247,79.8328,68243.0
2020-02-19 15:35:00,98.21,98.32,98.2,98.26,109541.0,79.8328,79.9222,79.8247,79.8734,109541.0
2020-02-19 15:40:00,98.25,98.27,98.21,98.24,180027.0,79.8653,79.8816,79.8328,79.8572,180027.0
2020-02-19 15:45:00,98.23,98.33,98.23,98.32,180870.0,79.8491,79.9303,79.8491,79.9222,180870.0
2020-02-19 15:50:00,98.31,98.31,98.11,98.11,97246.0,79.9141,79.9141,79.7515,79.7515,97246.0
2020-02-19 15:55:00,98.11,98.18,98.09,98.11,273189.0,79.7515,79.8084,79.7353,79.7515,273189.0
2020-02-20 09:30:00,98.16,98.26,97.86,98.12,156053.0,79.7922,79.8734,79.5483,79.7596,156053.0
2020-02-20 09:35:00,98.11,98.32,98.07,98.31,75248.0,79.7515,79.9222,79.719,79.9141,75248.0
2020-02-20 09:40:00,98.29,98.46,98.28,98.39,57083.0,79.8978,80.036,79.8897,79.9791,57083.0
2020-02-20 09:45:00,98.39,98.4,98.26,98.34,23610.0,79.9791,79.9872,79.8734,79.9385,23610.0
2020-02-20 09:50:00,98.34,98.55,98.32,98.44,38747.0,79.9385,80.1092,79.9222,80.0198,38747.0
2020-02-20 09:55:00,98.44,98.51,98.4,98.42,44194.0,80.0198,80.0767,79.9872,80.0035,44194.0
2020-02-20 10:00:00,98.43,98.57,98.43,98.46,34833.0,80.0116,80.1254,80.0116,80.036,34833.0
2020-02-20 10:05:00,98.46,98.49,98.4,98.47,31075.0,80.036,80.0604,79.9872,80.0441,31075.0
2020-02-20 10:10:00,98.47,98.66,98.47,98.56,40965.0,80.0441,80.1986,80.0441,80.1173,40965.0
2020-02-20 10:15:00,98.55,98.55,98.46,98.46,21031.0,80.1092,80.1092,80.036,80.036,21031.0
2020-02-20 10:20:00,98.46,98.51,98.43,98.47,49460.0,80.036,80.0767,80.0116,80.0441,49460.0
2020-02-20 10:25:00,98.46,98.52,98.44,98.47,27628.0,80.036,80.0848,80.0198,80.0441,27628.0
2020-02-20 10:30:00,98.5,98.6,98.5,98.57,43209.0,80.0685,80.1498,80.0685,80.1254,43209.0
2020-02-20 10:35:00,98.58,98.62,98.56,98.59,37623.0,80.1336,80.1661,80.1173,80.1417,37623.0
2020-02-20 10:40:00,98.6,98.64,98.56,98.61,21250.0,80.1498,80.1823,80.1173,80.158,21250.0
2020-02-20 10:45:00,98.61,98.64,98.59,98.6,29087.0,80.158,80.1823,80.1417,80.1498,29087.0
2020-02-20 10:50:00,98.6,98.66,98.59,98.61,32627.0,80.1498,80.1986,80.1417,80.158,32627.0
2020-02-20 10:55:00,98.61,98.64,98.56,98.56,36606.0,80.158,80.1823,80.1173,80.1173,36606.0
2020-02-20 11:00:00,98.56,98.66,98.55,98.65,36870.0,80.1173,80.1986,80.1092,80.1905,36870.0
2020-02-20 11:05:00,98.65,98.66,98.56,98.59,26344.0,80.1905,80.1986,80.1173,80.1417,26344.0
2020-02-20 11:10:00,98.59,98.6,98.52,98.53,31423.0,80.1417,80.1498,80.0848,80.0929,31423.0
2020-02-20 11:15:00,98.52,98.52,98.38,98.5,20062.0,80.0848,80.0848,79.971,80.0685,20062.0
2020-02-20 11:20:00,98.5,98.55,98.47,98.52,31669.0,80.0685,80.1092,80.0441,80.0848,31669.0
2020-02-20 11:25:00,98.51,98.52,98.34,98.35,36384.0,80.0767,80.0848,79.9385,79.9466,36384.0
2020-02-20 11:30:00,98.35,98.4,98.01,98.13,78078.0,79.9466,79.9872,79.6702,79.7678,78078.0
2020-02-20 11:35:00,98.15,98.29,98.11,98.29,76509.0,79.784,79.8978,79.7515,79.8978,76509.0
2020-02-20 11:40:00,98.29,98.43,98.27,98.4,87892.0,79.8978,80.0116,79.8816,79.9872,87892.0
2020-02-20 11:45:00,98.41,98.41,98.3,98.36,67843.0,79.9954,79.9954,79.906,79.9547,67843.0
2020-02-20 11:50:00,98.36,98.59,98.32,98.56,41308.0,79.9547,80.1417,79.9222,80.1173,41308.0
2020-02-20 11:55:00,98.56,98.58,98.45,98.5,63216.0,80.1173,80.1336,80.0279,80.0685,63216.0
2020-02-20 12:00:00,98.49,98.51,98.44,98.46,34581.0,80.0604,80.0767,80.0198,80.036,34581.0
2020-02-20 12:05:00,98.46,98.52,98.43,98.44,17520.0,80.036,80.0848,80.0116,80.0198,17520.0
2020-02-20 12:10:00,98.43,98.59,98.43,98.59,20875.0,80.0116,80.1417,80.0116,80.1417,20875.0
2020-02-20 12:15:00,98.59,98.6,98.48,98.53,19464.0,80.1417,80.1498,80.0523,80.0929,19464.0
2020-02-20 12:20:00,98.52,98.54,98.46,98.47,38792.0,80.0848,80.101,80.036,80.0441,38792.0
2020-02-20 12:25:00,98.47,98.51,98.42,98.48,17208.0,80.0441,80.0767,80.0035,80.0523,17208.0
2020-02-20 12:30:00,98.47,98.62,98.46,98.62,32805.0,80.0441,80.1661,80.036,80.1661,32805.0
2020-02-20 12:35:00,98.62,98.67,98.59,98.65,14955.0,80.1661,80.2067,80.1417,80.1905,14955.0
2020-02-20 12:40:00,98.64,98.66,98.53,98.55,24625.0,80.1823,80.1986,80.0929,80.1092,24625.0
2020-02-20 12:45:00,98.55,98.64,98.54,98.57,123565.0,80.1092,80.1823,80.101,80.1254,123565.0
2020-02-20 12:50:00,98.57,98.59,98.53,98.59,9942.0,80.1254,80.1417,80.0929,80.1417,9942.0
2020-02-20 12:55:00,98.58,98.66,98.58,98.65,14524.0,80.1336,80.1986,80.1336,80.1905,14524.0
2020-02-20 13:00:00,98.64,98.74,98.62,98.73,23571.0,80.1823,80.2636,80.1661,80.2555,23571.0
2020-02-20 13:05:00,98.73,98.84,98.72,98.83,23199.0,80.2555,80.3449,80.2474,80.3368,23199.0
2020-02-20 13:10:00,98.83,98.92,98.82,98.88,27790.0,80.3368,80.4099,80.3287,80.3774,27790.0
2020-02-20 13:15:00,98.89,98.9,98.8,98.8,43167.0,80.3856,80.3937,80.3124,80.3124,43167.0
2020-02-20 13:20:00,98.8,98.8,98.76,98.79,14142.0,80.3124,80.3124,80.2799,80.3043,14142.0
2020-02-20 13:25:00,98.8,98.89,98.79,98.85,18697.0,80.3124,80.3856,80.3043,80.353,18697.0
2020-02-20 13:30:00,98.85,98.9,98.8,98.89,12895.0,80.353,80.3937,80.3124,80.3856,12895.0
2020-02-20 13:35:00,98.87,98.87,98.78,98.82,16791.0,80.3693,80.3693,80.2961,80.3287,16791.0
2020-02-20 13:40:00,98.82,98.83,98.73,98.77,17599.0,80.3287,80.3368,80.2555,80.288,17599.0
2020-02-20 13:45:00,98.78,98.85,98.76,98.83,33451.0,80.2961,80.353,80.2799,80.3368,33451.0
2020-02-20 13:50:00,98.83,98.86,98.76,98.77,75859.0,80.3368,80.3612,80.2799,80.288,75859.0
2020-02-20 13:55:00,98.77,98.86,98.77,98.86,27440.0,80.288,80.3612,80.288,80.3612,27440.0
2020-02-20 14:00:00,98.86,98.98,98.85,98.98,23582.0,80.3612,80.4587,80.353,80.4587,23582.0
2020-02-20 14:05:00,98.98,98.99,98.89,98.9,19049.0,80.4587,80.4668,80.3856,80.3937,19049.0
2020-02-20 14:10:00,98.9,98.99,98.89,98.96,30507.0,80.3937,80.4668,80.3856,80.4425,30507.0
2020-02-20 14:15:00,98.97,98.99,98.94,98.96,11510.0,80.4506,80.4668,80.4262,80.4425,11510.0
2020-02-20 14:20:00,98.96,99.0,98.95,99.0,39377.0,80.4425,80.475,80.4343,80.475,39377.0
2020-02-20 14:25:00,98.99,99.02,98.98,99.01,12665.0,80.4668,80.4912,80.4587,80.4831,12665.0
2020-02-20 14:30:00,99.01,99.12,98.99,99.1,15700.0,80.4831,80.5725,80.4668,80.5563,15700.0
2020-02-20 14:35:00,99.1,99.12,99.05,99.05,17884.0,80.5563,80.5725,80.5156,80.5156,17884.0
2020-02-20 14:40:00,99.05,99.05,99.02,99.04,19556.0,80.5156,80.5156,80.4912,80.5075,19556.0
2020-02-20 14:45:00,99.05,99.11,99.01,99.09,18584.0,80.5156,80.5644,80.4831,80.5481,18584.0
2020-02-20 14:50:00,99.09,99.1,99.0,99.03,24952.0,80.5481,80.5563,80.475,80.4994,24952.0
2020-02-20 14:55:00,99.04,99.1,99.02,99.08,20422.0,80.5075,80.5563,80.4912,80.54,20422.0
2020-02-20 15:00:00,99.09,99.1,99.02,99.04,42499.0,80.5481,80.5563,80.4912,80.5075,42499.0
2020-02-20 15:05:00,99.04,99.06,98.99,99.01,37108.0,80.5075,80.5237,80.4668,80.4831,37108.0
2020-02-20 15:10:00,99.01,99.03,98.93,99.0,27414.0,80.4831,80.4994,80.4181,80.475,27414.0
2020-02-20 15:15:00,98.99,99.13,98.99,99.13,18572.0,80.4668,80.5806,80.4668,80.5806,18572.0
2020-02-20 15:20:00,99.13,99.16,99.06,99.07,30733.0,80.5806,80.605,80.5237,80.5319,30733.0
2020-02-20 15:25:00,99.06,99.08,99.01,99.06,24934.0,80.5237,80.54,80.4831,80.5237,24934.0
2020-02-20 15:30:00,99.06,99.14,99.06,99.12,42188.0,80.5237,80.5888,80.5237,80.5725,42188.0
2020-02-20 15:35:00,99.12,99.15,99.05,99.06,38631.0,80.5725,80.5969,80.5156,80.5237,38631.0
2020-02-20 15:40:00,99.07,99.2,99.05,99.19,127155.0,80.5319,80.6375,80.5156,80.6294,127155.0
2020-02-20 15:45:00,99.19,99.2,99.09,99.09,236878.0,80.6294,80.6375,80.5481,80.5481,236878.0
2020-02-20 15:50:00,99.09,99.23,99.07,99.23,90438.0,80.5481,80.6619,80.5319,80.6619,90438.0
2020-02-20 15:55:00,99.23,99.33,99.21,99.3,598493.0,80.6619,80.7432,80.6457,80.7188,598493.0
2020-02-21 09:30:00,99.26,99.47,99.03,99.4,214099.0,80.6863,80.857,80.4994,80.8001,214099.0
2020-02-21 09:35:00,99.38,99.45,99.22,99.25,115281.0,80.7839,80.8408,80.6538,80.6782,115281.0
2020-02-21 09:40:00,99.21,99.27,99.15,99.23,77869.0,80.6457,80.6944,80.5969,80.6619,77869.0
2020-02-21 09:45:00,99.22,99.4,99.14,99.35,108451.0,80.6538,80.8001,80.5888,80.7595,108451.0
2020-02-21 09:50:00,99.35,99.46,99.32,99.33,66005.0,80.7595,80.8489,80.7351,80.7432,66005.0
2020-02-21 09:55:00,99.32,99.36,99.25,99.36,46133.0,80.7351,80.7676,80.6782,80.7676,46133.0
2020-02-21 10:00:00,99.37,99.47,99.35,99.36,27601.0,80.7757,80.857,80.7595,80.7676,27601.0
2020-02-21 10:05:00,99.36,99.47,99.35,99.41,27797.0,80.7676,80.857,80.7595,80.8083,27797.0
2020-02-21 10:10:00,99.42,99.53,99.37,99.47,34599.0,80.8164,80.9058,80.7757,80.857,34599.0
2020-02-21 10:15:00,99.46,99.46,99.34,99.43,35231.0,80.8489,80.8489,80.7514,80.8245,35231.0
2020-02-21 10:20:00,99.44,99.5,99.41,99.43,41493.0,80.8326,80.8814,80.8083,80.8245,41493.0
2020-02-21 10:25:00,99.43,99.43,99.34,99.38,42931.0,80.8245,80.8245,80.7514,80.7839,42931.0
2020-02-21 10:30:00,99.37,99.42,99.31,99.34,31750.0,80.7757,80.8164,80.727,80.7514,31750.0
2020-02-21 10:35:00,99.34,99.4,99.32,99.37,72907.0,80.7514,80.8001,80.7351,80.7757,72907.0
2020-02-21 10:40:00,99.37,99.4,99.31,99.32,35001.0,80.7757,80.8001,80.727,80.7351,35001.0
2020-02-21 10:45:00,99.31,99.39,99.28,99.37,40737.0,80.727,80.792,80.7026,80.7757,40737.0
2020-02-21 10:50:00,99.36,99.4,99.3,99.3,25660.0,80.7676,80.8001,80.7188,80.7188,25660.0
2020-02-21 10:55:00,99.3,99.37,99.28,99.36,13001.0,80.7188,80.7757,80.7026,80.7676,13001.0
2020-02-21 11:00:00,99.36,99.4,99.31,99.35,53033.0,80.7676,80.8001,80.727,80.7595,53033.0
2020-02-21 11:05:00,99.34,99.41,99.34,99.39,41386.0,80.7514,80.8083,80.7514,80.792,41386.0
2020-02-21 11:10:00,99.39,99.41,99.34,99.38,22509.0,80.792,80.8083,80.7514,80.7839,22509.0
2020-02-21 11:15:00,99.38,99.47,99.37,99.45,47704.0,80.7839,80.857,80.7757,80.8408,47704.0
2020-02-21 11:20:00,99.45,99.53,99.42,99.52,48655.0,80.8408,80.9058,80.8164,80.8977,48655.0
2020-02-21 11:25:00,99.52,99.57,99.48,99.52,65579.0,80.8977,80.9383,80.8652,80.8977,65579.0
2020-02-21 11:30:00,99.52,99.62,99.51,99.62,50666.0,80.8977,80.979,80.8895,80.979,50666.0
2020-02-21 11:35:00,99.61,99.66,99.59,99.62,47079.0,80.9708,81.0115,80.9546,80.979,47079.0
2020-02-21 11:40:00,99.62,99.67,99.61,99.65,120289.0,80.979,81.0196,80.9708,81.0033,120289.0
2020-02-21 11:45:00,99.66,99.7,99.6,99.61,18812.0,81.0115,81.044,80.9627,80.9708,18812.0
2020-02-21 11:50:00,99.6,99.71,99.59,99.7,41309.0,80.9627,81.0521,80.9546,81.044,41309.0
2020-02-21 11:55:00,99.7,99.71,99.64,99.67,32918.0,81.044,81.0521,80.9952,81.0196,32918.0
2020-02-21 12:00:00,99.68,99.69,99.57,99.61,71874.0,81.0277,81.0359,80.9383,80.9708,71874.0
2020-02-21 12:05:00,99.61,99.65,99.58,99.59,115434.0,80.9708,81.0033,80.9464,80.9546,115434.0
2020-02-21 12:10:00,99.59,99.59,99.53,99.55,67980.0,80.9546,80.9546,80.9058,80.9221,67980.0
2020-02-21 12:15:00,99.55,99.62,99.55,99.6,30639.0,80.9221,80.979,80.9221,80.9627,30639.0
2020-02-21 12:20:00,99.59,99.61,99.55,99.57,41240.0,80.9546,80.9708,80.9221,80.9383,41240.0
2020-02-21 12:25:00,99.57,99.57,99.52,99.56,16716.0,80.9383,80.9383,80.8977,80.9302,16716.0
2020-02-21 12:30:00,99.56,99.6,99.52,99.52,16365.0,80.9302,80.9627,80.8977,80.8977,16365.0
2020-02-21 12:35:00,99.53,99.55,99.5,99.55,14652.0,80.9058,80.9221,80.8814,80.9221,14652.0
2020-02-21 12:40:00,99.54,99.58,99.54,99.55,17204.0,80.9139,80.9464,80.9139,80.9221,17204.0
2020-02-21 12:45:00,99.56,99.56,99.49,99.49,11234.0,80.9302,80.9302,80.8733,80.8733,11234.0
2020-02-21 12:50:00,99.48,99.5,99.45,99.49,27144.0,80.8652,80.8814,80.8408,80.8733,27144.0
2020-02-21 12:55:00,99.5,99.51,99.47,99.48,9132.0,80.8814,80.8895,80.857,80.8652,9132.0
2020-02-21 13:00:00,99.47,99.55,99.47,99.54,16609.0,80.857,80.9221,80.857,80.9139,16609.0
2020-02-21 13:05:00,99.53,99.6,99.5,99.59,13719.0,80.9058,80.9627,80.8814,80.9546,13719.0
2020-02-21 13:10:00,99.58,99.64,99.58,99.59,22128.0,80.9464,80.9952,80.9464,80.9546,22128.0
2020-02-21 13:15:00,99.58,99.62,99.57,99.58,21361.0,80.9464,80.979,80.9383,80.9464,21361.0
2020-02-21 13:20:00,99.58,99.58,99.51,99.55,23970.0,80.9464,80.9464,80.8895,80.9221,23970.0
2020-02-21 13:25:00,99.55,99.55,99.42,99.43,27390.0,80.9221,80.9221,80.8164,80.8245,27390.0
2020-02-21 13:30:00,99.42,99.46,99.39,99.46,17249.0,80.8164,80.8489,80.792,80.8489,17249.0
2020-02-21 13:35:00,99.46,99.48,99.44,99.48,9520.0,80.8489,80.8652,80.8326,80.8652,9520.0
2020-02-21 13:40:00,99.48,99.58,99.48,99.56,7771.0,80.8652,80.9464,80.8652,80.9302,7771.0
2020-02-21 13:45:00,99.56,99.58,99.52,99.54,12621.0,80.9302,80.9464,80.8977,80.9139,12621.0
2020-02-21 13:50:00,99.54,99.56,99.47,99.48,28565.0,80.9139,80.9302,80.857,80.8652,28565.0
2020-02-21 13:55:00,99.48,99.64,99.48,99.62,16072.0,80.8652,80.9952,80.8652,80.979,16072.0
2020-02-21 14:00:00,99.63,99.67,99.59,99.61,12380.0,80.9871,81.0196,80.9546,80.9708,12380.0
2020-02-21 14:05:00,99.59,99.65,99.55,99.65,10120.0,80.9546,81.0033,80.9221,81.0033,10120.0
2020-02-21 14:10:00,99.64,99.72,99.62,99.68,32540.0,80.9952,81.0602,80.979,81.0277,32540.0
2020-02-21 14:15:00,99.69,99.71,99.61,99.7,18019.0,81.0359,81.0521,80.9708,81.044,18019.0
2020-02-21 14:20:00,99.68,99.71,99.58,99.58,17132.0,81.0277,81.0521,80.9464,80.9464,17132.0
2020-02-21 14:25:00,99.58,99.71,99.57,99.7,20029.0,80.9464,81.0521,80.9383,81.044,20029.0
2020-02-21 14:30:00,99.7,99.71,99.56,99.57,103787.0,81.044,81.0521,80.9302,80.9383,103787.0
2020-02-21 14:35:00,99.57,99.6,99.53,99.6,45178.0,80.9383,80.9627,80.9058,80.9627,45178.0
2020-02-21 14:40:00,99.59,99.62,99.53,99.62,32620.0,80.9546,80.979,80.9058,80.979,32620.0
2020-02-21 14:45:00,99.62,99.63,99.55,99.57,21680.0,80.979,80.9871,80.9221,80.9383,21680.0
2020-02-21 14:50:00,99.57,99.61,99.56,99.61,27247.0,80.9383,80.9708,80.9302,80.9708,27247.0
2020-02-21 14:55:00,99.59,99.65,99.58,99.6,26165.0,80.9546,81.0033,80.9464,80.9627,26165.0
2020-02-21 15:00:00,99.6,99.62,99.53,99.54,12541.0,80.9627,80.979,80.9058,80.9139,12541.0
2020-02-21 15:05:00,99.54,99.55,99.48,99.52,24325.0,80.9139,80.9221,80.8652,80.8977,24325.0
2020-02-21 15:10:00,99.53,99.55,99.51,99.55,22346.0,80.9058,80.9221,80.8895,80.9221,22346.0
2020-02-21 15:15:00,99.54,99.55,99.44,99.47,28248.0,80.9139,80.9221,80.8326,80.857,28248.0
2020-02-21 15:20:00,99.46,99.55,99.44,99.53,30534.0,80.8489,80.9221,80.8326,80.9058,30534.0
2020-02-21 15:25:00,99.53,99.58,99.5,99.57,34508.0,80.9058,80.9464,80.8814,80.9383,34508.0
2020-02-21 15:30:00,99.57,99.62,99.42,99.43,48041.0,80.9383,80.979,80.8164,80.8245,48041.0
2020-02-21 15:35:00,99.43,99.55,99.42,99.54,34582.0,80.8245,80.9221,80.8164,80.9139,34582.0
2020-02-21 15:40:00,99.53,99.58,99.49,99.55,60371.0,80.9058,80.9464,80.8733,80.9221,60371.0
2020-02-21 15:45:00,99.55,99.63,99.55,99.6,59092.0,80.9221,80.9871,80.9221,80.9627,59092.0
2020-02-21 15:50:00,99.59,99.68,99.59,99.6,64820.0,80.9546,81.0277,80.9546,80.9627,64820.0
2020-02-21 15:55:00,99.59,99.62,99.5,99.57,156757.0,80.9546,80.979,80.8814,80.9383,156757.0
2020-02-24 09:30:00,98.39,98.83,98.31,98.76,306089.0,79.9791,80.3368,79.9141,80.2799,306089.0
2020-02-24 09:35:00,98.76,98.88,98.73,98.84,90187.0,80.2799,80.3774,80.2555,80.3449,90187.0
2020-02-24 09:40:00,98.81,99.07,98.79,99.05,42638.0,80.3205,80.5319,80.3043,80.5156,42638.0
2020-02-24 09:45:00,99.06,99.13,98.93,98.96,62302.0,80.5237,80.5806,80.4181,80.4425,62302.0
2020-02-24 09:50:00,98.97,98.97,98.8,98.85,63157.0,80.4506,80.4506,80.3124,80.353,63157.0
2020-02-24 09:55:00,98.84,98.84,98.7,98.78,67835.0,80.3449,80.3449,80.2311,80.2961,67835.0
2020-02-24 10:00:00,98.77,98.88,98.68,98.7,62669.0,80.288,80.3774,80.2149,80.2311,62669.0
2020-02-24 10:05:00,98.7,98.84,98.7,98.83,42059.0,80.2311,80.3449,80.2311,80.3368,42059.0
2020-02-24 10:10:00,98.82,98.92,98.7,98.72,67795.0,80.3287,80.4099,80.2311,80.2474,67795.0
2020-02-24 10:15:00,98.71,98.71,98.63,98.64,37442.0,80.2392,80.2392,80.1742,80.1823,37442.0
2020-02-24 10:20:00,98.65,98.65,98.55,98.59,41330.0,80.1905,80.1905,80.1092,80.1417,41330.0
2020-02-24 10:25:00,98.59,98.69,98.59,98.68,36251.0,80.1417,80.223,80.1417,80.2149,36251.0
2020-02-24 10:30:00,98.67,98.73,98.63,98.72,106710.0,80.2067,80.2555,80.1742,80.2474,106710.0
2020-02-24 10:35:00,98.73,98.77,98.69,98.74,31835.0,80.2555,80.288,80.223,80.2636,31835.0
2020-02-24 10:40:00,98.77,98.87,98.75,98.85,37824.0,80.288,80.3693,80.2718,80.353,37824.0
2020-02-24 10:45:00,98.87,98.91,98.82,98.9,24111.0,80.3693,80.4018,80.3287,80.3937,24111.0
2020-02-24 10:50:00,98.91,98.96,98.85,98.88,36627.0,80.4018,80.4425,80.353,80.3774,36627.0
2020-02-24 10:55:00,98.89,98.92,98.82,98.86,29426.0,80.3856,80.4099,80.3287,80.3612,29426.0
2020-02-24 11:00:00,98.86,98.89,98.72,98.74,43315.0,80.3612,80.3856,80.2474,80.2636,43315.0
2020-02-24 11:05:00,98.73,98.8,98.7,98.78,16405.0,80.2555,80.3124,80.2311,80.2961,16405.0
2020-02-24 11:10:00,98.78,98.8,98.69,98.73,52877.0,80.2961,80.3124,80.223,80.2555,52877.0
2020-02-24 11:15:00,98.75,98.78,98.72,98.78,40384.0,80.2718,80.2961,80.2474,80.2961,40384.0
2020-02-24 11:20:00,98.77,98.77,98.71,98.71,32731.0,80.288,80.288,80.2392,80.2392,32731.0
2020-02-24 11:25:00,98.72,98.72,98.59,98.62,24636.0,80.2474,80.2474,80.1417,80.1661,24636.0
2020-02-24 11:30:00,98.63,98.66,98.57,98.65,27597.0,80.1742,80.1986,80.1254,80.1905,27597.0
2020-02-24 11:35:00,98.66,98.69,98.61,98.69,24629.0,80.1986,80.223,80.158,80.223,24629.0
2020-02-24 11:40:00,98.68,98.68,98.55,98.55,41678.0,80.2149,80.2149,80.1092,80.1092,41678.0
2020-02-24 11:45:00,98.55,98.56,98.48,98.5,26660.0,80.1092,80.1173,80.0523,80.0685,26660.0
2020-02-24 11:50:00,98.5,98.53,98.49,98.49,13108.0,80.0685,80.0929,80.0604,80.0604,13108.0
2020-02-24 11:55:00,98.48,98.52,98.41,98.43,41510.0,80.0523,80.0848,79.9954,80.0116,41510.0
2020-02-24 12:00:00,98.42,98.42,98.35,98.39,70748.0,80.0035,80.0035,79.9466,79.9791,70748.0
2020-02-24 12:05:00,98.38,98.39,98.27,98.27,34942.0,79.971,79.9791,79.8816,79.8816,34942.0
2020-02-24 12:10:00,98.27,98.3,98.2,98.21,19275.0,79.8816,79.906,79.8247,79.8328,19275.0
2020-02-24 12:15:00,98.2,98.22,98.13,98.22,45683.0,79.8247,79.8409,79.7678,79.8409,45683.0
2020-02-24 12:20:00,98.22,98.22,98.17,98.19,44023.0,79.8409,79.8409,79.8003,79.8165,44023.0
2020-02-24 12:25:00,98.18,98.24,98.15,98.16,38553.0,79.8084,79.8572,79.784,79.7922,38553.0
2020-02-24 12:30:00,98.15,98.16,98.05,98.08,34960.0,79.784,79.7922,79.7027,79.7271,34960.0
2020-02-24 12:35:00,98.08,98.2,98.07,98.2,39451.0,79.7271,79.8247,79.719,79.8247,39451.0
2020-02-24 12:40:00,98.2,98.21,98.13,98.16,20676.0,79.8247,79.8328,79.7678,79.7922,20676.0
2020-02-24 12:45:00,98.16,98.19,98.14,98.16,19024.0,79.7922,79.8165,79.7759,79.7922,19024.0
2020-02-24 12:50:00,98.15,98.18,98.11,98.15,19877.0,79.784,79.8084,79.7515,79.784,19877.0
2020-02-24 12:55:00,98.15,98.15,98.02,98.03,183634.0,79.784,79.784,79.6784,79.6865,183634.0
2020-02-24 13:00:00,98.02,98.02,97.84,97.86,59623.0,79.6784,79.6784,79.532,79.5483,59623.0
2020-02-24 13:05:00,97.87,98.02,97.86,97.98,39676.0,79.5564,79.6784,79.5483,79.6458,39676.0
2020-02-24 13:10:00,97.99,98.0,97.92,97.93,39736.0,79.654,79.6621,79.5971,79.6052,39736.0
2020-02-24 13:15:00,97.93,97.93,97.84,97.85,28596.0,79.6052,79.6052,79.532,79.5402,28596.0
2020-02-24 13:20:00,97.85,97.91,97.77,97.79,29517.0,79.5402,79.5889,79.4751,79.4914,29517.0
2020-02-24 13:25:00,97.78,98.01,97.75,98.01,39730.0,79.4833,79.6702,79.4589,79.6702,39730.0
2020-02-24 13:30:00,98.0,98.1,97.96,98.09,35337.0,79.6621,79.7434,79.6296,79.7353,35337.0
2020-02-24 13:35:00,98.09,98.21,98.08,98.2,53625.0,79.7353,79.8328,79.7271,79.8247,53625.0
2020-02-24 13:40:00,98.19,98.21,98.11,98.21,26716.0,79.8165,79.8328,79.7515,79.8328,26716.0
2020-02-24 13:45:00,98.21,98.3,98.2,98.28,18869.0,79.8328,79.906,79.8247,79.8897,18869.0
2020-02-24 13:50:00,98.29,98.32,98.27,98.3,61806.0,79.8978,79.9222,79.8816,79.906,61806.0
2020-02-24 13:55:00,98.28,98.3,98.17,98.26,28414.0,79.8897,79.906,79.8003,79.8734,28414.0
2020-02-24 14:00:00,98.24,98.28,98.17,98.18,17842.0,79.8572,79.8897,79.8003,79.8084,17842.0
2020-02-24 14:05:00,98.18,98.2,98.1,98.15,25247.0,79.8084,79.8247,79.7434,79.784,25247.0
2020-02-24 14:10:00,98.15,98.16,98.11,98.11,15976.0,79.784,79.7922,79.7515,79.7515,15976.0
2020-02-24 14:15:00,98.09,98.14,98.0,98.03,17023.0,79.7353,79.7759,79.6621,79.6865,17023.0
2020-02-24 14:20:00,98.03,98.15,98.02,98.15,21767.0,79.6865,79.784,79.6784,79.784,21767.0
2020-02-24 14:25:00,98.15,98.3,98.15,98.3,23288.0,79.784,79.906,79.784,79.906,23288.0
2020-02-24 14:30:00,98.3,98.31,98.22,98.24,44575.0,79.906,79.9141,79.8409,79.8572,44575.0
2020-02-24 14:35:00,98.24,98.3,98.23,98.28,33108.0,79.8572,79.906,79.8491,79.8897,33108.0
2020-02-24 14:40:00,98.27,98.39,98.27,98.36,32103.0,79.8816,79.9791,79.8816,79.9547,32103.0
2020-02-24 14:45:00,98.35,98.37,98.31,98.34,25641.0,79.9466,79.9629,79.9141,79.9385,25641.0
2020-02-24 14:50:00,98.34,98.37,98.29,98.34,35135.0,79.9385,79.9629,79.8978,79.9385,35135.0
2020-02-24 14:55:00,98.34,98.44,98.31,98.42,40573.0,79.9385,80.0198,79.9141,80.0035,40573.0
2020-02-24 15:00:00,98.45,98.45,98.36,98.38,48508.0,80.0279,80.0279,79.9547,79.971,48508.0
2020-02-24 15:05:00,98.38,98.44,98.37,98.38,48026.0,79.971,80.0198,79.9629,79.971,48026.0
2020-02-24 15:10:00,98.38,98.39,98.28,98.29,56123.0,79.971,79.9791,79.8897,79.8978,56123.0
2020-02-24 15:15:00,98.29,98.39,98.28,98.37,52824.0,79.8978,79.9791,79.8897,79.9629,52824.0
2020-02-24 15:20:00,98.38,98.43,98.34,98.38,50525.0,79.971,80.0116,79.9385,79.971,50525.0
2020-02-24 15:25:00,98.37,98.41,98.33,98.35,64407.0,79.9629,79.9954,79.9303,79.9466,64407.0
2020-02-24 15:30:00,98.35,98.46,98.27,98.38,59813.0,79.9466,80.036,79.8816,79.971,59813.0
2020-02-24 15:35:00,98.37,98.4,98.25,98.27,34321.0,79.9629,79.9872,79.8653,79.8816,34321.0
2020-02-24 15:40:00,98.28,98.29,98.19,98.23,31907.0,79.8897,79.8978,79.8165,79.8491,31907.0
2020-02-24 15:45:00,98.23,98.47,98.23,98.46,103780.0,79.8491,80.0441,79.8491,80.036,103780.0
2020-02-24 15:50:00,98.46,98.46,98.18,98.22,135967.0,80.036,80.036,79.8084,79.8409,135967.0
2020-02-24 15:55:00,98.22,98.29,98.17,98.2,327966.0,79.8409,79.8978,79.8003,79.8247,327966.0
2020-02-25 09:30:00,98.44,98.58,98.35,98.55,143788.0,80.0198,80.1336,79.9466,80.1092,143788.0
2020-02-25 09:35:00,98.53,98.62,98.33,98.47,95436.0,80.0929,80.1661,79.9303,80.0441,95436.0
2020-02-25 09:40:00,98.48,98.48,98.3,98.34,67005.0,80.0523,80.0523,79.906,79.9385,67005.0
2020-02-25 09:45:00,98.35,98.36,98.15,98.19,59823.0,79.9466,79.9547,79.784,79.8165,59823.0
2020-02-25 09:50:00,98.18,98.26,98.13,98.24,43158.0,79.8084,79.8734,79.7678,79.8572,43158.0
2020-02-25 09:55:00,98.23,98.27,97.96,98.04,81540.0,79.8491,79.8816,79.6296,79.6946,81540.0
2020-02-25 10:00:00,98.01,98.17,97.9,98.08,84381.0,79.6702,79.8003,79.5808,79.7271,84381.0
2020-02-25 10:05:00,98.07,98.16,98.06,98.11,50910.0,79.719,79.7922,79.7109,79.7515,50910.0
2020-02-25 10:10:00,98.1,98.12,97.9,97.99,52561.0,79.7434,79.7596,79.5808,79.654,52561.0
2020-02-25 10:15:00,97.99,98.06,97.96,97.98,168443.0,79.654,79.7109,79.6296,79.6458,168443.0
2020-02-25 10:20:00,97.97,97.99,97.84,97.84,169486.0,79.6377,79.654,79.532,79.532,169486.0
2020-02-25 10:25:00,97.84,97.84,97.55,97.55,62953.0,79.532,79.532,79.2963,79.2963,62953.0
2020-02-25 10:30:00,97.56,97.62,97.44,97.56,70755.0,79.3044,79.3532,79.2069,79.3044,70755.0
2020-02-25 10:35:00,97.55,97.71,97.49,97.69,54123.0,79.2963,79.4264,79.2475,79.4101,54123.0
2020-02-25 10:40:00,97.68,97.86,97.61,97.83,41110.0,79.402,79.5483,79.3451,79.5239,41110.0
2020-02-25 10:45:00,97.83,97.83,97.61,97.63,33848.0,79.5239,79.5239,79.3451,79.3613,33848.0
2020-02-25 10:50:00,97.64,97.64,97.36,97.43,58934.0,79.3695,79.3695,79.1419,79.1988,58934.0
2020-02-25 10:55:00,97.44,97.67,97.41,97.67,38801.0,79.2069,79.3938,79.1825,79.3938,38801.0
2020-02-25 11:00:00,97.68,97.72,97.47,97.5,28390.0,79.402,79.4345,79.2313,79.2557,28390.0
2020-02-25 11:05:00,97.51,97.58,97.37,97.41,29066.0,79.2638,79.3207,79.15,79.1825,29066.0
2020-02-25 11:10:00,97.41,97.52,97.39,97.42,23570.0,79.1825,79.2719,79.1662,79.1906,23570.0
2020-02-25 11:15:00,97.43,97.43,97.04,97.07,45226.0,79.1988,79.1988,78.8817,78.9061,45226.0
2020-02-25 11:20:00,97.08,97.08,96.88,96.93,54112.0,78.9142,78.9142,78.7517,78.7923,54112.0
2020-02-25 11:25:00,96.94,97.11,96.93,97.09,31711.0,78.8004,78.9386,78.7923,78.9224,31711.0
2020-02-25 11:30:00,97.11,97.17,97.02,97.12,21921.0,78.9386,78.9874,78.8655,78.9468,21921.0
2020-02-25 11:35:00,97.12,97.2,97.06,97.19,32461.0,78.9468,79.0118,78.898,79.0037,32461.0
2020-02-25 11:40:00,97.2,97.27,97.13,97.13,21713.0,79.0118,79.0687,78.9549,78.9549,21713.0
2020-02-25 11:45:00,97.13,97.39,97.13,97.36,47139.0,78.9549,79.1662,78.9549,79.1419,47139.0
2020-02-25 11:50:00,97.36,97.36,97.28,97.29,30339.0,79.1419,79.1419,79.0768,79.085,30339.0
2020-02-25 11:55:00,97.3,97.34,97.23,97.25,36187.0,79.0931,79.1256,79.0362,79.0524,36187.0
2020-02-25 12:00:00,97.28,97.36,97.23,97.23,24437.0,79.0768,79.1419,79.0362,79.0362,24437.0
2020-02-25 12:05:00,97.24,97.26,97.15,97.18,30769.0,79.0443,79.0606,78.9711,78.9955,30769.0
2020-02-25 12:10:00,97.17,97.23,97.12,97.12,36358.0,78.9874,79.0362,78.9468,78.9468,36358.0
2020-02-25 12:15:00,97.12,97.12,96.93,96.95,31639.0,78.9468,78.9468,78.7923,78.8086,31639.0
2020-02-25 12:20:00,96.95,96.99,96.89,96.98,22890.0,78.8086,78.8411,78.7598,78.833,22890.0
2020-02-25 12:25:00,96.99,97.0,96.89,96.89,33400.0,78.8411,78.8492,78.7598,78.7598,33400.0
2020-02-25 12:30:00,96.88,96.92,96.84,96.87,31016.0,78.7517,78.7842,78.7192,78.7435,31016.0
2020-02-25 12:35:00,96.86,96.95,96.86,96.94,31041.0,78.7354,78.8086,78.7354,78.8004,31041.0
2020-02-25 12:40:00,96.93,96.93,96.61,96.61,66039.0,78.7923,78.7923,78.5322,78.5322,66039.0
2020-02-25 12:45:00,96.61,96.61,96.42,96.47,68439.0,78.5322,78.5322,78.3777,78.4184,68439.0
2020-02-25 12:50:00,96.47,96.53,96.42,96.46,45036.0,78.4184,78.4672,78.3777,78.4103,45036.0
2020-02-25 12:55:00,96.46,96.48,96.29,96.32,44680.0,78.4103,78.4265,78.2721,78.2965,44680.0
2020-02-25 13:00:00,96.31,96.38,96.19,96.22,42385.0,78.2883,78.3452,78.1908,78.2152,42385.0
2020-02-25 13:05:00,96.26,96.35,96.19,96.31,31767.0,78.2477,78.3208,78.1908,78.2883,31767.0
2020-02-25 13:10:00,96.32,96.46,96.31,96.4,22780.0,78.2965,78.4103,78.2883,78.3615,22780.0
2020-02-25 13:15:00,96.4,96.44,96.14,96.17,54226.0,78.3615,78.394,78.1501,78.1745,54226.0
2020-02-25 13:20:00,96.19,96.29,96.18,96.22,34892.0,78.1908,78.2721,78.1827,78.2152,34892.0
2020-02-25 13:25:00,96.22,96.31,96.16,96.27,50925.0,78.2152,78.2883,78.1664,78.2558,50925.0
2020-02-25 13:30:00,96.27,96.28,96.15,96.28,26939.0,78.2558,78.2639,78.1583,78.2639,26939.0
2020-02-25 13:35:00,96.27,96.33,96.19,96.21,65506.0,78.2558,78.3046,78.1908,78.207,65506.0
2020-02-25 13:40:00,96.21,96.29,96.14,96.28,46361.0,78.207,78.2721,78.1501,78.2639,46361.0
2020-02-25 13:45:00,96.28,96.29,96.12,96.12,35477.0,78.2639,78.2721,78.1339,78.1339,35477.0
2020-02-25 13:50:00,96.13,96.23,96.01,96.08,72197.0,78.142,78.2233,78.0445,78.1014,72197.0
2020-02-25 13:55:00,96.09,96.12,95.94,95.94,51098.0,78.1095,78.1339,77.9876,77.9876,51098.0
2020-02-25 14:00:00,95.95,95.97,95.77,95.82,66521.0,77.9957,78.012,77.8494,77.89,66521.0
2020-02-25 14:05:00,95.82,95.89,95.46,95.52,132791.0,77.89,77.9469,77.5974,77.6462,132791.0
2020-02-25 14:10:00,95.54,95.92,95.46,95.91,107303.0,77.6624,77.9713,77.5974,77.9632,107303.0
2020-02-25 14:15:00,95.92,95.92,95.71,95.74,117232.0,77.9713,77.9713,77.8006,77.825,117232.0
2020-02-25 14:20:00,95.74,95.83,95.67,95.68,162212.0,77.825,77.8981,77.7681,77.7762,162212.0
2020-02-25 14:25:00,95.68,95.72,95.41,95.44,107554.0,77.7762,77.8087,77.5567,77.5811,107554.0
2020-02-25 14:30:00,95.46,95.56,95.29,95.49,196172.0,77.5974,77.6787,77.4592,77.6218,196172.0
2020-02-25 14:35:00,95.49,95.56,95.4,95.41,82438.0,77.6218,77.6787,77.5486,77.5567,82438.0
2020-02-25 14:40:00,95.41,95.71,95.36,95.7,101323.0,77.5567,77.8006,77.5161,77.7925,101323.0
2020-02-25 14:45:00,95.7,95.87,95.6,95.8,70205.0,77.7925,77.9307,77.7112,77.8738,70205.0
2020-02-25 14:50:00,95.81,95.94,95.77,95.94,97063.0,77.8819,77.9876,77.8494,77.9876,97063.0
2020-02-25 14:55:00,95.97,96.05,95.86,95.88,234007.0,78.012,78.077,77.9225,77.9388,234007.0
2020-02-25 15:00:00,95.9,96.17,95.9,96.06,99453.0,77.955,78.1745,77.955,78.0851,99453.0
2020-02-25 15:05:00,96.05,96.23,96.04,96.15,53536.0,78.077,78.2233,78.0689,78.1583,53536.0
2020-02-25 15:10:00,96.15,96.17,95.96,96.0,67405.0,78.1583,78.1745,78.0038,78.0363,67405.0
2020-02-25 15:15:00,95.99,96.11,95.92,96.08,76099.0,78.0282,78.1258,77.9713,78.1014,76099.0
2020-02-25 15:20:00,96.09,96.12,95.69,95.84,191730.0,78.1095,78.1339,77.7843,77.9063,191730.0
2020-02-25 15:25:00,95.84,96.06,95.8,96.01,58263.0,77.9063,78.0851,77.8738,78.0445,58263.0
2020-02-25 15:30:00,96.01,96.01,95.55,95.7,106898.0,78.0445,78.0445,77.6705,77.7925,106898.0
2020-02-25 15:35:00,95.71,95.72,95.56,95.66,127263.0,77.8006,77.8087,77.6787,77.76,127263.0
2020-02-25 15:40:00,95.65,95.93,95.65,95.8,80597.0,77.7518,77.9794,77.7518,77.8738,80597.0
2020-02-25 15:45:00,95.8,96.02,95.8,95.81,155418.0,77.8738,78.0526,77.8738,77.8819,155418.0
2020-02-25 15:50:00,95.8,95.82,95.57,95.7,692249.0,77.8738,77.89,77.6868,77.7925,692249.0
2020-02-25 15:55:00,95.7,95.74,95.55,95.56,558631.0,77.7925,77.825,77.6705,77.6787,558631.0
2020-02-26 09:30:00,95.74,95.74,95.38,95.71,205120.0,77.825,77.825,77.5324,77.8006,205120.0
2020-02-26 09:35:00,95.7,95.97,95.61,95.96,101096.0,77.7925,78.012,77.7193,78.0038,101096.0
2020-02-26 09:40:00,95.97,96.3,95.89,96.19,102210.0,78.012,78.2802,77.9469,78.1908,102210.0
2020-02-26 09:45:00,96.2,96.2,95.76,95.81,99466.0,78.1989,78.1989,77.8412,77.8819,99466.0
2020-02-26 09:50:00,95.8,95.83,95.56,95.66,73546.0,77.8738,77.8981,77.6787,77.76,73546.0
2020-02-26 09:55:00,95.67,95.71,95.45,95.58,131197.0,77.7681,77.8006,77.5893,77.6949,131197.0
2020-02-26 10:00:00,95.58,95.62,95.43,95.6,136236.0,77.6949,77.7274,77.573,77.7112,136236.0
2020-02-26 10:05:00,95.59,95.64,95.49,95.61,70382.0,77.7031,77.7437,77.6218,77.7193,70382.0
2020-02-26 10:10:00,95.62,95.72,95.48,95.71,78278.0,77.7274,77.8087,77.6136,77.8006,78278.0
2020-02-26 10:15:00,95.72,95.91,95.71,95.88,45107.0,77.8087,77.9632,77.8006,77.9388,45107.0
2020-02-26 10:20:00,95.88,95.91,95.72,95.86,103387.0,77.9388,77.9632,77.8087,77.9225,103387.0
2020-02-26 10:25:00,95.88,95.98,95.75,95.78,58625.0,77.9388,78.0201,77.8331,77.8575,58625.0
2020-02-26 10:30:00,95.79,96.01,95.79,95.98,91988.0,77.8656,78.0445,77.8656,78.0201,91988.0
2020-02-26 10:35:00,95.99,96.03,95.92,96.0,34476.0,78.0282,78.0607,77.9713,78.0363,34476.0
2020-02-26 10:40:00,96.0,96.22,95.99,96.19,46206.0,78.0363,78.2152,78.0282,78.1908,46206.0
2020-02-26 10:45:00,96.21,96.38,96.2,96.35,47142.0,78.207,78.3452,78.1989,78.3208,47142.0
2020-02-26 10:50:00,96.34,96.43,96.28,96.33,47011.0,78.3127,78.3859,78.2639,78.3046,47011.0
2020-02-26 10:55:00,96.35,96.37,96.21,96.34,37339.0,78.3208,78.3371,78.207,78.3127,37339.0
2020-02-26 11:00:00,96.34,96.42,96.21,96.31,43018.0,78.3127,78.3777,78.207,78.2883,43018.0
2020-02-26 11:05:00,96.3,96.34,96.12,96.16,39287.0,78.2802,78.3127,78.1339,78.1664,39287.0
2020-02-26 11:10:00,96.18,96.23,96.13,96.23,25467.0,78.1827,78.2233,78.142,78.2233,25467.0
2020-02-26 11:15:00,96.23,96.42,96.22,96.36,20490.0,78.2233,78.3777,78.2152,78.329,20490.0
2020-02-26 11:20:00,96.37,96.46,96.33,96.37,41942.0,78.3371,78.4103,78.3046,78.3371,41942.0
2020-02-26 11:25:00,96.38,96.4,96.29,96.34,44379.0,78.3452,78.3615,78.2721,78.3127,44379.0
2020-02-26 11:30:00,96.33,96.33,96.14,96.2,36181.0,78.3046,78.3046,78.1501,78.1989,36181.0
2020-02-26 11:35:00,96.2,96.24,96.09,96.19,27753.0,78.1989,78.2314,78.1095,78.1908,27753.0
2020-02-26 11:40:00,96.2,96.25,96.09,96.2,82505.0,78.1989,78.2396,78.1095,78.1989,82505.0
2020-02-26 11:45:00,96.22,96.23,96.18,96.23,104417.0,78.2152,78.2233,78.1827,78.2233,104417.0
2020-02-26 11:50:00,96.23,96.23,96.07,96.09,318837.0,78.2233,78.2233,78.0932,78.1095,318837.0
2020-02-26 11:55:00,96.09,96.13,96.01,96.01,159103.0,78.1095,78.142,78.0445,78.0445,159103.0
2020-02-26 12:00:00,96.02,96.05,95.83,95.83,52434.0,78.0526,78.077,77.8981,77.8981,52434.0
2020-02-26 12:05:00,95.81,95.84,95.59,95.61,172622.0,77.8819,77.9063,77.7031,77.7193,172622.0
2020-02-26 12:10:00,95.59,95.62,95.38,95.46,47489.0,77.7031,77.7274,77.5324,77.5974,47489.0
2020-02-26 12:15:00,95.47,95.47,95.26,95.38,35166.0,77.6055,77.6055,77.4348,77.5324,35166.0
2020-02-26 12:20:00,95.39,95.5,95.22,95.4,30248.0,77.5405,77.6299,77.4023,77.5486,30248.0
2020-02-26 12:25:00,95.39,95.39,95.28,95.38,41257.0,77.5405,77.5405,77.4511,77.5324,41257.0
2020-02-26 12:30:00,95.38,95.56,95.38,95.55,24168.0,77.5324,77.6787,77.5324,77.6705,24168.0
2020-02-26 12:35:00,95.56,95.62,95.45,95.5,96978.0,77.6787,77.7274,77.5893,77.6299,96978.0
2020-02-26 12:40:00,95.5,95.63,95.48,95.58,396856.0,77.6299,77.7356,77.6136,77.6949,396856.0
2020-02-26 12:45:00,95.59,95.83,95.59,95.71,354437.0,77.7031,77.8981,77.7031,77.8006,354437.0
2020-02-26 12:50:00,95.71,95.77,95.52,95.52,33237.0,77.8006,77.8494,77.6462,77.6462,33237.0
2020-02-26 12:55:00,95.53,95.57,95.4,95.55,137111.0,77.6543,77.6868,77.5486,77.6705,137111.0
2020-02-26 13:00:00,95.56,95.71,95.53,95.69,244808.0,77.6787,77.8006,77.6543,77.7843,244808.0
2020-02-26 13:05:00,95.68,95.69,95.48,95.5,46873.0,77.7762,77.7843,77.6136,77.6299,46873.0
2020-02-26 13:10:00,95.5,95.54,95.49,95.53,96617.0,77.6299,77.6624,77.6218,77.6543,96617.0
2020-02-26 13:15:00,95.54,95.61,95.48,95.53,95174.0,77.6624,77.7193,77.6136,77.6543,95174.0
2020-02-26 13:20:00,95.53,95.59,95.47,95.49,182776.0,77.6543,77.7031,77.6055,77.6218,182776.0
2020-02-26 13:25:00,95.5,95.65,95.5,95.59,42576.0,77.6299,77.7518,77.6299,77.7031,42576.0
2020-02-26 13:30:00,95.59,95.63,95.23,95.23,79950.0,77.7031,77.7356,77.4104,77.4104,79950.0
2020-02-26 13:35:00,95.23,95.28,94.88,94.88,166119.0,77.4104,77.4511,77.1259,77.1259,166119.0
2020-02-26 13:40:00,94.88,94.97,94.75,94.81,145766.0,77.1259,77.1991,77.0202,77.069,145766.0
2020-02-26 13:45:00,94.81,95.11,94.79,94.97,89246.0,77.069,77.3129,77.0528,77.1991,89246.0
2020-02-26 13:50:00,94.96,95.07,94.88,94.89,76077.0,77.1909,77.2804,77.1259,77.134,76077.0
2020-02-26 13:55:00,94.9,94.9,94.51,94.57,110660.0,77.1422,77.1422,76.8251,76.8739,110660.0
2020-02-26 14:00:00,94.55,94.86,94.47,94.69,148470.0,76.8577,77.1097,76.7926,76.9715,148470.0
2020-02-26 14:05:00,94.69,94.89,94.68,94.77,53435.0,76.9715,77.134,76.9633,77.0365,53435.0
2020-02-26 14:10:00,94.78,95.06,94.67,95.06,106308.0,77.0446,77.2722,76.9552,77.2722,106308.0
2020-02-26 14:15:00,95.05,95.09,94.92,94.94,188330.0,77.2641,77.2966,77.1584,77.1747,188330.0
2020-02-26 14:20:00,94.94,95.14,94.91,95.14,170243.0,77.1747,77.3373,77.1503,77.3373,170243.0
2020-02-26 14:25:00,95.14,95.22,95.07,95.08,170739.0,77.3373,77.4023,77.2804,77.2885,170739.0
2020-02-26 14:30:00,95.08,95.09,94.82,94.97,214405.0,77.2885,77.2966,77.0771,77.1991,214405.0
2020-02-26 14:35:00,94.97,95.21,94.96,95.16,138166.0,77.1991,77.3942,77.1909,77.3535,138166.0
2020-02-26 14:40:00,95.17,95.21,94.92,94.96,68593.0,77.3616,77.3942,77.1584,77.1909,68593.0
2020-02-26 14:45:00,94.99,95.11,94.91,95.04,37635.0,77.2153,77.3129,77.1503,77.256,37635.0
2020-02-26 14:50:00,95.03,95.03,94.81,94.93,42957.0,77.2478,77.2478,77.069,77.1666,42957.0
2020-02-26 14:55:00,94.9,94.99,94.76,94.79,44160.0,77.1422,77.2153,77.0284,77.0528,44160.0
2020-02-26 15:00:00,94.82,95.12,94.82,94.98,67587.0,77.0771,77.321,77.0771,77.2072,67587.0
2020-02-26 15:05:00,94.98,95.08,94.88,95.08,43114.0,77.2072,77.2885,77.1259,77.2885,43114.0
2020-02-26 15:10:00,95.07,95.23,95.02,95.12,50362.0,77.2804,77.4104,77.2397,77.321,50362.0
2020-02-26 15:15:00,95.13,95.3,95.13,95.24,63757.0,77.3291,77.4673,77.3291,77.4185,63757.0
2020-02-26 15:20:00,95.25,95.28,95.0,95.01,71129.0,77.4267,77.4511,77.2235,77.2316,71129.0
2020-02-26 15:25:00,95.01,95.05,94.86,94.93,104410.0,77.2316,77.2641,77.1097,77.1666,104410.0
2020-02-26 15:30:00,94.92,95.03,94.87,94.9,108525.0,77.1584,77.2478,77.1178,77.1422,108525.0
2020-02-26 15:35:00,94.89,95.18,94.85,95.17,493488.0,77.134,77.3698,77.1015,77.3616,493488.0
2020-02-26 15:40:00,95.16,95.17,95.0,95.12,48430.0,77.3535,77.3616,77.2235,77.321,48430.0
2020-02-26 15:45:00,95.13,95.13,94.94,94.95,87504.0,77.3291,77.3291,77.1747,77.1828,87504.0
2020-02-26 15:50:00,94.95,94.97,94.77,94.77,140856.0,77.1828,77.1991,77.0365,77.0365,140856.0
2020-02-26 15:55:00,94.77,94.77,94.5,94.51,233229.0,77.0365,77.0365,76.817,76.8251,233229.0
2020-02-27 09:30:00,93.1,93.12,92.52,92.75,266220.0,75.679,75.6952,75.2075,75.3945,266220.0
2020-02-27 09:35:00,92.74,93.23,92.67,93.19,277478.0,75.3864,75.7847,75.3295,75.7521,277478.0
2020-02-27 09:40:00,93.18,93.25,92.82,92.84,200487.0,75.744,75.8009,75.4514,75.4676,200487.0
2020-02-27 09:45:00,92.84,92.89,92.54,92.74,167851.0,75.4676,75.5083,75.2238,75.3864,167851.0
2020-02-27 09:50:00,92.76,93.03,92.71,92.99,188017.0,75.4026,75.6221,75.362,75.5896,188017.0
2020-02-27 09:55:00,92.98,93.07,92.6,92.61,232874.0,75.5814,75.6546,75.2726,75.2807,232874.0
2020-02-27 10:00:00,92.61,92.75,92.45,92.45,166633.0,75.2807,75.3945,75.1506,75.1506,166633.0
2020-02-27 10:05:00,92.46,92.61,92.4,92.43,157852.0,75.1587,75.2807,75.11,75.1344,157852.0
2020-02-27 10:10:00,92.43,92.44,92.21,92.33,157498.0,75.1344,75.1425,74.9555,75.0531,157498.0
2020-02-27 10:15:00,92.37,92.43,91.97,92.11,139540.0,75.0856,75.1344,74.7604,74.8742,139540.0
2020-02-27 10:20:00,92.1,92.1,91.73,91.84,201185.0,74.8661,74.8661,74.5653,74.6548,201185.0
2020-02-27 10:25:00,91.83,91.84,91.51,91.57,111736.0,74.6466,74.6548,74.3865,74.4353,111736.0
2020-02-27 10:30:00,91.56,91.59,90.96,91.0,242782.0,74.4272,74.4515,73.9394,73.9719,242782.0
2020-02-27 10:35:00,91.01,91.33,90.84,91.31,320194.0,73.9801,74.2402,73.8419,74.2239,320194.0
2020-02-27 10:40:00,91.31,91.44,91.26,91.32,71990.0,74.2239,74.3296,74.1833,74.2321,71990.0
2020-02-27 10:45:00,91.32,91.87,91.32,91.86,125231.0,74.2321,74.6791,74.2321,74.671,125231.0
2020-02-27 10:50:00,91.85,91.97,91.76,91.83,173151.0,74.6629,74.7604,74.5897,74.6466,173151.0
2020-02-27 10:55:00,91.83,92.08,91.77,92.04,104479.0,74.6466,74.8499,74.5979,74.8173,104479.0
2020-02-27 11:00:00,92.07,92.28,92.03,92.17,173099.0,74.8417,75.0124,74.8092,74.923,173099.0
2020-02-27 11:05:00,92.19,92.19,91.89,92.16,116466.0,74.9393,74.9393,74.6954,74.9149,116466.0
2020-02-27 11:10:00,92.15,92.17,91.84,91.96,104159.0,74.9068,74.923,74.6548,74.7523,104159.0
2020-02-27 11:15:00,91.97,92.37,91.91,92.37,104142.0,74.7604,75.0856,74.7117,75.0856,104142.0
2020-02-27 11:20:00,92.34,92.39,92.04,92.06,96380.0,75.0612,75.1018,74.8173,74.8336,96380.0
2020-02-27 11:25:00,92.05,92.17,91.89,92.12,125892.0,74.8255,74.923,74.6954,74.8824,125892.0
2020-02-27 11:30:00,92.11,92.22,92.03,92.06,73300.0,74.8742,74.9637,74.8092,74.8336,73300.0
2020-02-27 11:35:00,92.07,92.2,91.84,91.96,64110.0,74.8417,74.9474,74.6548,74.7523,64110.0
2020-02-27 11:40:00,91.95,92.1,91.87,91.93,64304.0,74.7442,74.8661,74.6791,74.7279,64304.0
2020-02-27 11:45:00,91.93,92.1,91.78,92.04,51097.0,74.7279,74.8661,74.606,74.8173,51097.0
2020-02-27 11:50:00,92.02,92.18,91.93,92.16,65188.0,74.8011,74.9311,74.7279,74.9149,65188.0
2020-02-27 11:55:00,92.16,92.38,92.06,92.31,95740.0,74.9149,75.0937,74.8336,75.0368,95740.0
2020-02-27 12:00:00,92.3,92.49,92.21,92.37,74422.0,75.0287,75.1831,74.9555,75.0856,74422.0
2020-02-27 12:05:00,92.37,92.59,92.27,92.53,57730.0,75.0856,75.2644,75.0043,75.2156,57730.0
2020-02-27 12:10:00,92.56,92.9,92.55,92.9,85819.0,75.24,75.5164,75.2319,75.5164,85819.0
2020-02-27 12:15:00,92.9,92.91,92.66,92.91,166973.0,75.5164,75.5245,75.3213,75.5245,166973.0
2020-02-27 12:20:00,92.88,92.88,92.41,92.5,137998.0,75.5002,75.5002,75.1181,75.1913,137998.0
2020-02-27 12:25:00,92.51,92.84,92.5,92.83,41416.0,75.1994,75.4676,75.1913,75.4595,41416.0
2020-02-27 12:30:00,92.81,93.06,92.75,92.89,102592.0,75.4433,75.6465,75.3945,75.5083,102592.0
2020-02-27 12:35:00,92.9,93.13,92.89,93.13,69664.0,75.5164,75.7034,75.5083,75.7034,69664.0
2020-02-27 12:40:00,93.12,93.13,92.97,92.98,103467.0,75.6952,75.7034,75.5733,75.5814,103467.0
2020-02-27 12:45:00,92.97,92.99,92.85,92.98,83149.0,75.5733,75.5896,75.4758,75.5814,83149.0
2020-02-27 12:50:00,92.99,93.14,92.9,93.05,62309.0,75.5896,75.7115,75.5164,75.6383,62309.0
2020-02-27 12:55:00,93.03,93.08,92.78,92.83,56038.0,75.6221,75.6627,75.4189,75.4595,56038.0
2020-02-27 13:00:00,92.82,93.09,92.73,93.07,157198.0,75.4514,75.6709,75.3782,75.6546,157198.0
2020-02-27 13:05:00,93.06,93.17,92.98,93.15,68923.0,75.6465,75.7359,75.5814,75.7196,68923.0
2020-02-27 13:10:00,93.16,93.3,93.14,93.19,60083.0,75.7278,75.8416,75.7115,75.7521,60083.0
2020-02-27 13:15:00,93.21,93.21,92.89,92.95,46419.0,75.7684,75.7684,75.5083,75.5571,46419.0
2020-02-27 13:20:00,92.95,92.97,92.76,92.82,56757.0,75.5571,75.5733,75.4026,75.4514,56757.0
2020-02-27 13:25:00,92.82,92.97,92.68,92.71,98227.0,75.4514,75.5733,75.3376,75.362,98227.0
2020-02-27 13:30:00,92.7,92.79,92.58,92.58,73442.0,75.3538,75.427,75.2563,75.2563,73442.0
2020-02-27 13:35:00,92.58,92.58,92.28,92.34,89224.0,75.2563,75.2563,75.0124,75.0612,89224.0
2020-02-27 13:40:00,92.35,92.41,91.78,91.99,114271.0,75.0693,75.1181,74.606,74.7767,114271.0
2020-02-27 13:45:00,92.0,92.2,91.9,92.13,104332.0,74.7848,74.9474,74.7035,74.8905,104332.0
2020-02-27 13:50:00,92.13,92.38,91.92,92.36,146515.0,74.8905,75.0937,74.7198,75.0775,146515.0
2020-02-27 13:55:00,92.37,92.4,91.9,91.98,125078.0,75.0856,75.11,74.7035,74.7686,125078.0
2020-02-27 14:00:00,91.97,92.14,91.86,91.98,64033.0,74.7604,74.8986,74.671,74.7686,64033.0
2020-02-27 14:05:00,91.97,92.02,91.67,91.68,69876.0,74.7604,74.8011,74.5166,74.5247,69876.0
2020-02-27 14:10:00,91.68,91.85,91.62,91.8,236346.0,74.5247,74.6629,74.4759,74.6222,236346.0
2020-02-27 14:15:00,91.82,91.91,91.59,91.59,72026.0,74.6385,74.7117,74.4515,74.4515,72026.0
2020-02-27 14:20:00,91.59,91.9,91.53,91.87,157539.0,74.4515,74.7035,74.4028,74.6791,157539.0
2020-02-27 14:25:00,91.88,92.05,91.84,92.02,131638.0,74.6873,74.8255,74.6548,74.8011,131638.0
2020-02-27 14:30:00,92.01,92.01,91.68,91.8,75182.0,74.793,74.793,74.5247,74.6222,75182.0
2020-02-27 14:35:00,91.79,91.89,91.76,91.78,57738.0,74.6141,74.6954,74.5897,74.606,57738.0
2020-02-27 14:40:00,91.78,91.82,91.66,91.75,73689.0,74.606,74.6385,74.5084,74.5816,73689.0
2020-02-27 14:45:00,91.73,91.74,91.5,91.71,90505.0,74.5653,74.5735,74.3784,74.5491,90505.0
2020-02-27 14:50:00,91.72,91.78,91.61,91.66,82065.0,74.5572,74.606,74.4678,74.5084,82065.0
2020-02-27 14:55:00,91.63,91.63,91.45,91.47,79447.0,74.4841,74.4841,74.3377,74.354,79447.0
2020-02-27 15:00:00,91.47,91.48,91.27,91.42,96303.0,74.354,74.3621,74.1914,74.3134,96303.0
2020-02-27 15:05:00,91.42,91.62,91.31,91.6,119305.0,74.3134,74.4759,74.2239,74.4597,119305.0
2020-02-27 15:10:00,91.6,91.74,91.54,91.55,124934.0,74.4597,74.5735,74.4109,74.419,124934.0
2020-02-27 15:15:00,91.54,91.61,91.38,91.41,60282.0,74.4109,74.4678,74.2808,74.3052,60282.0
2020-02-27 15:20:00,91.41,91.53,91.37,91.39,201027.0,74.3052,74.4028,74.2727,74.289,201027.0
2020-02-27 15:25:00,91.39,91.46,91.16,91.16,180717.0,74.289,74.3459,74.102,74.102,180717.0
2020-02-27 15:30:00,91.16,91.2,90.98,91.13,184522.0,74.102,74.1345,73.9557,74.0776,184522.0
2020-02-27 15:35:00,91.13,91.13,90.72,90.75,175453.0,74.0776,74.0776,73.7443,73.7687,175453.0
2020-02-27 15:40:00,90.75,90.8,90.57,90.59,185911.0,73.7687,73.8094,73.6224,73.6387,185911.0
2020-02-27 15:45:00,90.59,90.77,90.51,90.6,198450.0,73.6387,73.785,73.5736,73.6468,198450.0
2020-02-27 15:50:00,90.59,90.6,89.87,89.89,322588.0,73.6387,73.6468,73.0534,73.0696,322588.0
2020-02-27 15:55:00,89.88,89.97,89.49,89.5,509715.0,73.0615,73.1347,72.7445,72.7526,509715.0
2020-02-28 09:30:00,87.51,87.75,87.17,87.69,646683.0,71.135,71.3301,70.8586,71.2813,646683.0
2020-02-28 09:35:00,87.66,87.8,87.31,87.41,625009.0,71.2569,71.3707,70.9724,71.0537,625009.0
2020-02-28 09:40:00,87.41,87.55,86.93,86.94,352897.0,71.0537,71.1675,70.6635,70.6717,352897.0
2020-02-28 09:45:00,86.91,86.92,86.23,86.3,382847.0,70.6473,70.6554,70.0945,70.1514,382847.0
2020-02-28 09:50:00,86.29,86.58,85.98,86.06,397743.0,70.1433,70.379,69.8913,69.9563,397743.0
2020-02-28 09:55:00,86.04,86.04,85.17,85.58,417135.0,69.9401,69.9401,69.2329,69.5661,417135.0
2020-02-28 10:00:00,85.49,85.62,84.68,84.68,269706.0,69.493,69.5987,68.8346,68.8346,269706.0
2020-02-28 10:05:00,84.66,85.55,84.66,85.53,326548.0,68.8183,69.5418,68.8183,69.5255,326548.0
2020-02-28 10:10:00,85.53,85.56,85.3,85.36,298103.0,69.5255,69.5499,69.3385,69.3873,298103.0
2020-02-28 10:15:00,85.33,85.83,85.24,85.52,224114.0,69.3629,69.7694,69.2898,69.5174,224114.0
2020-02-28 10:20:00,85.54,85.8,85.46,85.59,253552.0,69.5336,69.745,69.4686,69.5743,253552.0
2020-02-28 10:25:00,85.61,85.96,85.45,85.48,256087.0,69.5905,69.875,69.4605,69.4849,256087.0
2020-02-28 10:30:00,85.46,86.02,85.46,86.01,313794.0,69.4686,69.9238,69.4686,69.9157,313794.0
2020-02-28 10:35:00,86.01,86.24,85.88,86.08,207845.0,69.9157,70.1026,69.81,69.9726,207845.0
2020-02-28 10:40:00,86.09,86.21,85.88,85.92,186275.0,69.9807,70.0783,69.81,69.8425,186275.0
2020-02-28 10:45:00,85.94,86.08,85.77,85.85,221647.0,69.8588,69.9726,69.7206,69.7856,221647.0
2020-02-28 10:50:00,85.84,86.67,85.79,86.67,168231.0,69.7775,70.4522,69.7368,70.4522,168231.0
2020-02-28 10:55:00,86.67,86.67,86.15,86.29,242064.0,70.4522,70.4522,70.0295,70.1433,242064.0
2020-02-28 11:00:00,86.26,86.43,85.94,86.34,227173.0,70.1189,70.2571,69.8588,70.1839,227173.0
2020-02-28 11:05:00,86.34,86.36,86.04,86.15,138213.0,70.1839,70.2002,69.9401,70.0295,138213.0
2020-02-28 11:10:00,86.17,86.73,86.17,86.54,213428.0,70.0457,70.501,70.0457,70.3465,213428.0
2020-02-28 11:15:00,86.53,86.87,86.47,86.79,139516.0,70.3384,70.6148,70.2896,70.5497,139516.0
2020-02-28 11:20:00,86.79,86.95,86.44,86.77,147702.0,70.5497,70.6798,70.2652,70.5335,147702.0
2020-02-28 11:25:00,86.76,86.9,86.44,86.88,112252.0,70.5253,70.6391,70.2652,70.6229,112252.0
2020-02-28 11:30:00,86.9,87.2,86.75,86.99,227787.0,70.6391,70.883,70.5172,70.7123,227787.0
2020-02-28 11:35:00,87.0,87.36,86.84,87.33,210492.0,70.7204,71.0131,70.5904,70.9887,210492.0
2020-02-28 11:40:00,87.33,88.01,87.27,87.73,170042.0,70.9887,71.5414,70.9399,71.3138,170042.0
2020-02-28 11:45:00,87.69,87.7,86.94,87.21,285556.0,71.2813,71.2894,70.6717,70.8911,285556.0
2020-02-28 11:50:00,87.23,87.46,86.86,87.04,248281.0,70.9074,71.0944,70.6066,70.7529,248281.0
2020-02-28 11:55:00,87.0,87.22,86.75,87.05,208938.0,70.7204,70.8993,70.5172,70.7611,208938.0
2020-02-28 12:00:00,87.01,87.07,86.58,86.88,188394.0,70.7286,70.7773,70.379,70.6229,188394.0
2020-02-28 12:05:00,86.86,87.17,86.83,86.91,217955.0,70.6066,70.8586,70.5822,70.6473,217955.0
2020-02-28 12:10:00,86.94,87.0,86.79,86.9,88056.0,70.6717,70.7204,70.5497,70.6391,88056.0
2020-02-28 12:15:00,86.91,87.29,86.68,87.28,113340.0,70.6473,70.9562,70.4603,70.948,113340.0
2020-02-28 12:20:00,87.29,87.52,87.26,87.31,149957.0,70.9562,71.1431,70.9318,70.9724,149957.0
2020-02-28 12:25:00,87.31,87.72,87.3,87.69,118590.0,70.9724,71.3057,70.9643,71.2813,118590.0
2020-02-28 12:30:00,87.7,87.91,87.59,87.73,148337.0,71.2894,71.4602,71.2,71.3138,148337.0
2020-02-28 12:35:00,87.74,88.06,87.49,87.87,218751.0,71.322,71.5821,71.1187,71.4276,218751.0
2020-02-28 12:40:00,87.83,88.2,87.71,87.78,189192.0,71.3951,71.6959,71.2976,71.3545,189192.0
2020-02-28 12:45:00,87.79,87.82,87.33,87.64,365379.0,71.3626,71.387,70.9887,71.2407,365379.0
2020-02-28 12:50:00,87.63,87.98,87.52,87.92,130525.0,71.2325,71.5171,71.1431,71.4683,130525.0
2020-02-28 12:55:00,87.94,88.08,87.84,87.97,186898.0,71.4845,71.5983,71.4032,71.5089,186898.0
2020-02-28 13:00:00,87.99,88.09,87.68,87.69,209896.0,71.5252,71.6065,71.2732,71.2813,209896.0
2020-02-28 13:05:00,87.68,88.05,87.68,87.9,141596.0,71.2732,71.574,71.2732,71.452,141596.0
2020-02-28 13:10:00,87.9,87.9,87.45,87.48,206409.0,71.452,71.452,71.0862,71.1106,206409.0
2020-02-28 13:15:00,87.45,87.9,87.38,87.67,150833.0,71.0862,71.452,71.0293,71.2651,150833.0
2020-02-28 13:20:00,87.66,87.74,87.45,87.66,113506.0,71.2569,71.322,71.0862,71.2569,113506.0
2020-02-28 13:25:00,87.7,87.85,87.56,87.6,106669.0,71.2894,71.4114,71.1756,71.2082,106669.0
2020-02-28 13:30:00,87.57,87.59,87.25,87.27,149920.0,71.1838,71.2,70.9237,70.9399,149920.0
2020-02-28 13:35:00,87.22,87.35,87.1,87.23,185628.0,70.8993,71.0049,70.8017,70.9074,185628.0
2020-02-28 13:40:00,87.21,87.27,86.95,87.03,112693.0,70.8911,70.9399,70.6798,70.7448,112693.0
2020-02-28 13:45:00,87.03,87.14,86.77,87.09,235566.0,70.7448,70.8342,70.5335,70.7936,235566.0
2020-02-28 13:50:00,87.08,87.1,86.83,86.96,106021.0,70.7855,70.8017,70.5822,70.6879,106021.0
2020-02-28 13:55:00,86.94,87.0,86.74,86.93,292386.0,70.6717,70.7204,70.5091,70.6635,292386.0
2020-02-28 14:00:00,86.93,86.93,86.42,86.42,242756.0,70.6635,70.6635,70.249,70.249,242756.0
2020-02-28 14:05:00,86.43,86.53,86.2,86.28,132589.0,70.2571,70.3384,70.0701,70.1352,132589.0
2020-02-28 14:10:00,86.26,86.72,86.26,86.62,205596.0,70.1189,70.4928,70.1189,70.4115,205596.0
2020-02-28 14:15:00,86.61,86.82,86.47,86.76,189808.0,70.4034,70.5741,70.2896,70.5253,189808.0
2020-02-28 14:20:00,86.76,87.09,86.5,86.7,270657.0,70.5253,70.7936,70.314,70.4766,270657.0
2020-02-28 14:25:00,86.76,86.77,86.51,86.72,70389.0,70.5253,70.5335,70.3221,70.4928,70389.0
2020-02-28 14:30:00,86.71,87.37,86.64,87.14,257615.0,70.4847,71.0212,70.4278,70.8342,257615.0
2020-02-28 14:35:00,87.11,87.17,86.77,86.93,121007.0,70.8098,70.8586,70.5335,70.6635,121007.0
2020-02-28 14:40:00,86.93,87.82,86.89,87.77,185186.0,70.6635,71.387,70.631,71.3463,185186.0
2020-02-28 14:45:00,87.76,87.88,87.27,87.48,337213.0,71.3382,71.4358,70.9399,71.1106,337213.0
2020-02-28 14:50:00,87.5,87.58,87.2,87.42,269864.0,71.1269,71.1919,70.883,71.0618,269864.0
2020-02-28 14:55:00,87.42,87.45,87.05,87.29,183923.0,71.0618,71.0862,70.7611,70.9562,183923.0
2020-02-28 15:00:00,87.3,87.42,86.83,86.9,150799.0,70.9643,71.0618,70.5822,70.6391,150799.0
2020-02-28 15:05:00,86.89,87.12,86.78,86.94,190184.0,70.631,70.818,70.5416,70.6717,190184.0
2020-02-28 15:10:00,86.95,87.08,86.85,86.97,164266.0,70.6798,70.7855,70.5985,70.696,164266.0
2020-02-28 15:15:00,86.94,87.48,86.91,87.28,189529.0,70.6717,71.1106,70.6473,70.948,189529.0
2020-02-28 15:20:00,87.29,87.33,86.73,86.86,351995.0,70.9562,70.9887,70.501,70.6066,351995.0
2020-02-28 15:25:00,86.87,87.04,86.32,86.32,201619.0,70.6148,70.7529,70.1677,70.1677,201619.0
2020-02-28 15:30:00,86.31,86.89,86.27,86.58,404542.0,70.1595,70.631,70.127,70.379,404542.0
2020-02-28 15:35:00,86.58,86.58,86.4,86.52,411435.0,70.379,70.379,70.2327,70.3302,411435.0
2020-02-28 15:40:00,86.54,86.57,86.06,86.06,307852.0,70.3465,70.3709,69.9563,69.9563,307852.0
2020-02-28 15:45:00,86.06,86.81,86.06,86.8,397612.0,69.9563,70.566,69.9563,70.5579,397612.0
2020-02-28 15:50:00,86.82,86.88,86.53,86.88,240541.0,70.5741,70.6229,70.3384,70.6229,240541.0
2020-02-28 15:55:00,86.9,87.43,86.83,87.41,1134244.0,70.6391,71.07,70.5822,71.0537,1134244.0
2020-03-02 09:30:00,87.65,88.54,87.5,88.02,437200.0,71.2488,71.9723,71.1269,71.5496,437200.0
2020-03-02 09:35:00,87.99,88.29,87.84,87.84,207883.0,71.5252,71.769,71.4032,71.4032,207883.0
2020-03-02 09:40:00,87.81,88.26,87.77,88.18,223329.0,71.3789,71.7447,71.3463,71.6796,223329.0
2020-03-02 09:45:00,88.16,88.5,88.16,88.23,184432.0,71.6634,71.9397,71.6634,71.7203,184432.0
2020-03-02 09:50:00,88.22,88.35,88.05,88.13,264355.0,71.7121,71.8178,71.574,71.639,264355.0
2020-03-02 09:55:00,88.12,88.13,87.56,87.62,276505.0,71.6309,71.639,71.1756,71.2244,276505.0
2020-03-02 10:00:00,87.6,87.77,87.5,87.73,109906.0,71.2082,71.3463,71.1269,71.3138,109906.0
2020-03-02 10:05:00,87.71,87.71,87.22,87.29,122038.0,71.2976,71.2976,70.8993,70.9562,122038.0
2020-03-02 10:10:00,87.3,87.7,87.28,87.7,202380.0,70.9643,71.2894,70.948,71.2894,202380.0
2020-03-02 10:15:00,87.73,87.74,87.37,87.45,156286.0,71.3138,71.322,71.0212,71.0862,156286.0
2020-03-02 10:20:00,87.45,87.46,87.16,87.29,129267.0,71.0862,71.0944,70.8505,70.9562,129267.0
2020-03-02 10:25:00,87.31,87.77,87.25,87.76,151021.0,70.9724,71.3463,70.9237,71.3382,151021.0
2020-03-02 10:30:00,87.78,87.88,87.52,87.72,184721.0,71.3545,71.4358,71.1431,71.3057,184721.0
2020-03-02 10:35:00,87.69,88.17,87.69,88.12,157805.0,71.2813,71.6715,71.2813,71.6309,157805.0
2020-03-02 10:40:00,88.14,88.52,88.11,88.43,93151.0,71.6471,71.956,71.6227,71.8828,93151.0
2020-03-02 10:45:00,88.43,88.69,88.4,88.69,161005.0,71.8828,72.0942,71.8585,72.0942,161005.0
2020-03-02 10:50:00,88.68,88.9,88.64,88.81,126947.0,72.0861,72.2649,72.0536,72.1917,126947.0
2020-03-02 10:55:00,88.84,88.87,88.43,88.45,133707.0,72.2161,72.2405,71.8828,71.8991,133707.0
2020-03-02 11:00:00,88.47,88.74,88.46,88.66,145700.0,71.9154,72.1348,71.9072,72.0698,145700.0
2020-03-02 11:05:00,88.64,88.76,88.55,88.66,120127.0,72.0536,72.1511,71.9804,72.0698,120127.0
2020-03-02 11:10:00,88.67,89.17,88.63,89.13,137580.0,72.0779,72.4844,72.0454,72.4519,137580.0
2020-03-02 11:15:00,89.13,89.23,89.03,89.11,449222.0,72.4519,72.5331,72.3706,72.4356,449222.0
2020-03-02 11:20:00,89.11,89.41,89.11,89.25,140068.0,72.4356,72.6795,72.4356,72.5494,140068.0
2020-03-02 11:25:00,89.26,89.64,89.26,89.48,189271.0,72.5575,72.8664,72.5575,72.7364,189271.0
2020-03-02 11:30:00,89.51,89.63,89.25,89.34,253865.0,72.7608,72.8583,72.5494,72.6226,253865.0
2020-03-02 11:35:00,89.36,89.68,89.28,89.64,129488.0,72.6388,72.8989,72.5738,72.8664,129488.0
2020-03-02 11:40:00,89.65,89.65,89.35,89.53,197439.0,72.8746,72.8746,72.6307,72.777,197439.0
2020-03-02 11:45:00,89.51,89.59,89.4,89.52,135376.0,72.7608,72.8258,72.6713,72.7689,135376.0
2020-03-02 11:50:00,89.53,89.89,89.5,89.83,167786.0,72.777,73.0696,72.7526,73.0209,167786.0
2020-03-02 11:55:00,89.84,90.02,89.82,89.86,118234.0,73.029,73.1753,73.0127,73.0453,118234.0
2020-03-02 12:00:00,89.87,90.02,89.8,89.94,138973.0,73.0534,73.1753,72.9965,73.1103,138973.0
2020-03-02 12:05:00,89.95,90.06,89.8,89.83,106850.0,73.1184,73.2078,72.9965,73.0209,106850.0
2020-03-02 12:10:00,89.82,89.9,89.66,89.74,103106.0,73.0127,73.0778,72.8827,72.9477,103106.0
2020-03-02 12:15:00,89.75,89.77,89.5,89.55,115129.0,72.9558,72.9721,72.7526,72.7933,115129.0
2020-03-02 12:20:00,89.56,89.64,89.32,89.36,123147.0,72.8014,72.8664,72.6063,72.6388,123147.0
2020-03-02 12:25:00,89.35,89.62,89.34,89.58,102364.0,72.6307,72.8502,72.6226,72.8177,102364.0
2020-03-02 12:30:00,89.59,89.84,89.57,89.78,56562.0,72.8258,73.029,72.8095,72.9802,56562.0
2020-03-02 12:35:00,89.8,90.01,89.79,89.91,60564.0,72.9965,73.1672,72.9884,73.0859,60564.0
2020-03-02 12:40:00,89.91,90.0,89.71,89.79,88147.0,73.0859,73.1591,72.9233,72.9884,88147.0
2020-03-02 12:45:00,89.82,89.93,89.77,89.83,70399.0,73.0127,73.1022,72.9721,73.0209,70399.0
2020-03-02 12:50:00,89.84,89.99,89.73,89.9,111283.0,73.029,73.1509,72.9396,73.0778,111283.0
2020-03-02 12:55:00,89.9,89.96,89.8,89.95,56386.0,73.0778,73.1266,72.9965,73.1184,56386.0
2020-03-02 13:00:00,89.98,90.08,89.9,90.07,126732.0,73.1428,73.2241,73.0778,73.216,126732.0
2020-03-02 13:05:00,90.05,90.06,89.71,89.78,94164.0,73.1997,73.2078,72.9233,72.9802,94164.0
2020-03-02 13:10:00,89.79,89.93,89.73,89.82,73946.0,72.9884,73.1022,72.9396,73.0127,73946.0
2020-03-02 13:15:00,89.81,89.87,89.43,89.53,708301.0,73.0046,73.0534,72.6957,72.777,708301.0
2020-03-02 13:20:00,89.54,89.63,89.47,89.59,63047.0,72.7851,72.8583,72.7282,72.8258,63047.0
2020-03-02 13:25:00,89.57,89.69,89.45,89.67,104262.0,72.8095,72.9071,72.712,72.8908,104262.0
2020-03-02 13:30:00,89.68,89.9,89.6,89.89,95578.0,72.8989,73.0778,72.8339,73.0696,95578.0
2020-03-02 13:35:00,89.9,90.22,89.87,90.21,116812.0,73.0778,73.3379,73.0534,73.3298,116812.0
2020-03-02 13:40:00,90.22,90.23,89.96,90.04,80502.0,73.3379,73.346,73.1266,73.1916,80502.0
2020-03-02 13:45:00,90.05,90.15,89.81,89.93,88299.0,73.1997,73.281,73.0046,73.1022,88299.0
2020-03-02 13:50:00,89.91,90.01,89.73,89.79,114423.0,73.0859,73.1672,72.9396,72.9884,114423.0
2020-03-02 13:55:00,89.79,90.22,89.79,90.2,63850.0,72.9884,73.3379,72.9884,73.3216,63850.0
2020-03-02 14:00:00,90.17,90.3,90.14,90.26,72902.0,73.2973,73.4029,73.2729,73.3704,72902.0
2020-03-02 14:05:00,90.26,90.27,90.05,90.22,598489.0,73.3704,73.3785,73.1997,73.3379,598489.0
2020-03-02 14:10:00,90.21,90.21,89.94,90.05,69926.0,73.3298,73.3298,73.1103,73.1997,69926.0
2020-03-02 14:15:00,90.08,90.08,89.86,89.91,68414.0,73.2241,73.2241,73.0453,73.0859,68414.0
2020-03-02 14:20:00,89.93,90.02,89.77,89.78,60315.0,73.1022,73.1753,72.9721,72.9802,60315.0
2020-03-02 14:25:00,89.78,89.89,89.6,89.63,116962.0,72.9802,73.0696,72.8339,72.8583,116962.0
2020-03-02 14:30:00,89.63,89.73,89.5,89.5,115222.0,72.8583,72.9396,72.7526,72.7526,115222.0
2020-03-02 14:35:00,89.5,89.55,89.18,89.22,119927.0,72.7526,72.7933,72.4925,72.525,119927.0
2020-03-02 14:40:00,89.22,89.22,88.81,88.95,146785.0,72.525,72.525,72.1917,72.3055,146785.0
2020-03-02 14:45:00,88.95,89.28,88.84,89.22,146099.0,72.3055,72.5738,72.2161,72.525,146099.0
2020-03-02 14:50:00,89.24,89.35,89.04,89.35,114899.0,72.5413,72.6307,72.3787,72.6307,114899.0
2020-03-02 14:55:00,89.32,89.37,89.0,89.07,162890.0,72.6063,72.647,72.3462,72.4031,162890.0
2020-03-02 15:00:00,89.07,89.42,89.02,89.4,370405.0,72.4031,72.6876,72.3624,72.6713,370405.0
2020-03-02 15:05:00,89.37,89.51,89.34,89.45,166695.0,72.647,72.7608,72.6226,72.712,166695.0
2020-03-02 15:10:00,89.44,89.55,89.34,89.49,183650.0,72.7039,72.7933,72.6226,72.7445,183650.0
2020-03-02 15:15:00,89.49,89.62,89.39,89.56,145726.0,72.7445,72.8502,72.6632,72.8014,145726.0
2020-03-02 15:20:00,89.56,89.92,89.5,89.92,126046.0,72.8014,73.094,72.7526,73.094,126046.0
2020-03-02 15:25:00,89.92,89.98,89.81,89.88,204567.0,73.094,73.1428,73.0046,73.0615,204567.0
2020-03-02 15:30:00,89.9,90.01,89.78,89.97,201090.0,73.0778,73.1672,72.9802,73.1347,201090.0
2020-03-02 15:35:00,89.96,90.22,89.96,90.18,187282.0,73.1266,73.3379,73.1266,73.3054,187282.0
2020-03-02 15:40:00,90.17,90.32,90.07,90.12,152223.0,73.2973,73.4192,73.216,73.2566,152223.0
2020-03-02 15:45:00,90.11,90.64,90.1,90.59,313172.0,73.2485,73.6793,73.2404,73.6387,313172.0
2020-03-02 15:50:00,90.6,91.03,90.59,91.02,415782.0,73.6468,73.9963,73.6387,73.9882,415782.0
2020-03-02 15:55:00,91.03,91.06,90.69,91.06,583731.0,73.9963,74.0207,73.72,74.0207,583731.0
2020-03-03 09:30:00,91.18,91.25,90.48,90.63,244199.0,74.1183,74.1752,73.5492,73.6712,244199.0
2020-03-03 09:35:00,90.64,91.06,90.5,91.04,231754.0,73.6793,74.0207,73.5655,74.0045,231754.0
2020-03-03 09:40:00,91.03,91.31,90.98,91.15,232076.0,73.9963,74.2239,73.9557,74.0939,232076.0
2020-03-03 09:45:00,91.15,91.15,90.89,91.08,225443.0,74.0939,74.0939,73.8825,74.037,225443.0
2020-03-03 09:50:00,91.08,91.08,90.54,90.75,243977.0,74.037,74.037,73.598,73.7687,243977.0
2020-03-03 09:55:00,90.74,91.03,90.64,90.96,104846.0,73.7606,73.9963,73.6793,73.9394,104846.0
2020-03-03 10:00:00,90.95,93.04,90.95,92.89,275675.0,73.9313,75.6302,73.9313,75.5083,275675.0
2020-03-03 10:05:00,92.94,93.31,92.69,92.77,297127.0,75.5489,75.8497,75.3457,75.4107,297127.0
2020-03-03 10:10:00,92.76,92.91,92.19,92.26,103147.0,75.4026,75.5245,74.9393,74.9962,103147.0
2020-03-03 10:15:00,92.24,92.38,91.84,92.09,328744.0,74.9799,75.0937,74.6548,74.858,328744.0
2020-03-03 10:20:00,92.09,92.97,92.09,92.95,229328.0,74.858,75.5733,74.858,75.5571,229328.0
2020-03-03 10:25:00,92.95,93.04,92.54,92.56,185242.0,75.5571,75.6302,75.2238,75.24,185242.0
2020-03-03 10:30:00,92.55,92.92,92.49,92.52,157149.0,75.2319,75.5327,75.1831,75.2075,157149.0
2020-03-03 10:35:00,92.53,93.18,92.49,93.07,182469.0,75.2156,75.744,75.1831,75.6546,182469.0
2020-03-03 10:40:00,93.07,93.25,92.97,93.09,122593.0,75.6546,75.8009,75.5733,75.6709,122593.0
2020-03-03 10:45:00,93.05,93.14,92.55,92.65,172333.0,75.6383,75.7115,75.2319,75.3132,172333.0
2020-03-03 10:50:00,92.64,92.85,92.53,92.83,126911.0,75.3051,75.4758,75.2156,75.4595,126911.0
2020-03-03 10:55:00,92.84,93.24,92.77,93.0,151280.0,75.4676,75.7928,75.4107,75.5977,151280.0
2020-03-03 11:00:00,93.0,93.13,92.68,92.83,234980.0,75.5977,75.7034,75.3376,75.4595,234980.0
2020-03-03 11:05:00,92.82,92.82,92.37,92.37,220849.0,75.4514,75.4514,75.0856,75.0856,220849.0
2020-03-03 11:10:00,92.37,92.37,91.39,91.46,610246.0,75.0856,75.0856,74.289,74.3459,610246.0
2020-03-03 11:15:00,91.46,91.87,91.41,91.46,181538.0,74.3459,74.6791,74.3052,74.3459,181538.0
2020-03-03 11:20:00,91.45,91.5,90.49,90.54,465694.0,74.3377,74.3784,73.5574,73.598,465694.0
2020-03-03 11:25:00,90.51,90.99,90.23,90.82,259566.0,73.5736,73.9638,73.346,73.8256,259566.0
2020-03-03 11:30:00,90.81,91.27,90.74,91.27,92880.0,73.8175,74.1914,73.7606,74.1914,92880.0
2020-03-03 11:35:00,91.24,91.62,91.09,91.62,101455.0,74.167,74.4759,74.0451,74.4759,101455.0
2020-03-03 11:40:00,91.63,91.73,91.29,91.49,89223.0,74.4841,74.5653,74.2077,74.3703,89223.0
2020-03-03 11:45:00,91.5,91.53,91.22,91.3,79204.0,74.3784,74.4028,74.1508,74.2158,79204.0
2020-03-03 11:50:00,91.31,91.93,91.28,91.88,59635.0,74.2239,74.7279,74.1996,74.6873,59635.0
2020-03-03 11:55:00,91.88,92.26,91.79,92.21,88779.0,74.6873,74.9962,74.6141,74.9555,88779.0
2020-03-03 12:00:00,92.19,92.35,91.99,92.35,94141.0,74.9393,75.0693,74.7767,75.0693,94141.0
2020-03-03 12:05:00,92.34,92.54,92.26,92.5,197324.0,75.0612,75.2238,74.9962,75.1913,197324.0
2020-03-03 12:10:00,92.52,92.52,91.98,91.98,109938.0,75.2075,75.2075,74.7686,74.7686,109938.0
2020-03-03 12:15:00,91.98,92.12,91.9,91.98,86975.0,74.7686,74.8824,74.7035,74.7686,86975.0
2020-03-03 12:20:00,91.98,92.18,91.91,92.15,62986.0,74.7686,74.9311,74.7117,74.9068,62986.0
2020-03-03 12:25:00,92.16,92.23,91.77,91.86,57484.0,74.9149,74.9718,74.5979,74.671,57484.0
2020-03-03 12:30:00,91.87,91.91,91.68,91.78,67165.0,74.6791,74.7117,74.5247,74.606,67165.0
2020-03-03 12:35:00,91.78,91.9,91.69,91.9,70025.0,74.606,74.7035,74.5328,74.7035,70025.0
2020-03-03 12:40:00,91.92,92.01,91.65,91.69,63182.0,74.7198,74.793,74.5003,74.5328,63182.0
2020-03-03 12:45:00,91.68,92.08,91.68,91.96,81469.0,74.5247,74.8499,74.5247,74.7523,81469.0
2020-03-03 12:50:00,91.96,91.96,91.74,91.77,68255.0,74.7523,74.7523,74.5735,74.5979,68255.0
2020-03-03 12:55:00,91.75,91.82,91.62,91.75,79715.0,74.5816,74.6385,74.4759,74.5816,79715.0
2020-03-03 13:00:00,91.74,91.74,91.49,91.58,89234.0,74.5735,74.5735,74.3703,74.4434,89234.0
2020-03-03 13:05:00,91.57,91.75,91.5,91.63,88517.0,74.4353,74.5816,74.3784,74.4841,88517.0
2020-03-03 13:10:00,91.63,91.76,91.5,91.54,91651.0,74.4841,74.5897,74.3784,74.4109,91651.0
2020-03-03 13:15:00,91.55,91.79,91.53,91.59,86686.0,74.419,74.6141,74.4028,74.4515,86686.0
2020-03-03 13:20:00,91.61,91.83,91.56,91.63,91420.0,74.4678,74.6466,74.4272,74.4841,91420.0
2020-03-03 13:25:00,91.61,91.69,91.18,91.44,176513.0,74.4678,74.5328,74.1183,74.3296,176513.0
2020-03-03 13:30:00,91.42,91.65,91.17,91.61,88021.0,74.3134,74.5003,74.1101,74.4678,88021.0
2020-03-03 13:35:00,91.59,91.68,91.43,91.53,178998.0,74.4515,74.5247,74.3215,74.4028,178998.0
2020-03-03 13:40:00,91.51,91.54,90.88,90.88,120639.0,74.3865,74.4109,73.8744,73.8744,120639.0
2020-03-03 13:45:00,90.88,91.08,90.87,90.98,131189.0,73.8744,74.037,73.8663,73.9557,131189.0
2020-03-03 13:50:00,90.96,91.13,90.86,91.0,136104.0,73.9394,74.0776,73.8581,73.9719,136104.0
2020-03-03 13:55:00,91.01,91.13,90.81,90.9,105924.0,73.9801,74.0776,73.8175,73.8907,105924.0
2020-03-03 14:00:00,90.9,91.09,90.61,90.66,149418.0,73.8907,74.0451,73.6549,73.6956,149418.0
2020-03-03 14:05:00,90.7,90.72,90.22,90.24,349567.0,73.7281,73.7443,73.3379,73.3542,349567.0
2020-03-03 14:10:00,90.23,90.85,90.23,90.85,256836.0,73.346,73.85,73.346,73.85,256836.0
2020-03-03 14:15:00,90.83,90.86,90.18,90.25,223518.0,73.8338,73.8581,73.3054,73.3623,223518.0
2020-03-03 14:20:00,90.23,90.57,90.1,90.25,180223.0,73.346,73.6224,73.2404,73.3623,180223.0
2020-03-03 14:25:00,90.25,91.06,90.2,91.04,133825.0,73.3623,74.0207,73.3216,74.0045,133825.0
2020-03-03 14:30:00,91.04,91.17,90.85,91.07,115569.0,74.0045,74.1101,73.85,74.0288,115569.0
2020-03-03 14:35:00,91.06,91.06,90.4,90.41,111114.0,74.0207,74.0207,73.4842,73.4923,111114.0
2020-03-03 14:40:00,90.41,90.49,90.22,90.38,100648.0,73.4923,73.5574,73.3379,73.468,100648.0
2020-03-03 14:45:00,90.38,91.04,90.36,91.02,104310.0,73.468,74.0045,73.4517,73.9882,104310.0
2020-03-03 14:50:00,91.03,91.19,90.64,91.19,113808.0,73.9963,74.1264,73.6793,74.1264,113808.0
2020-03-03 14:55:00,91.19,91.26,90.87,90.98,145907.0,74.1264,74.1833,73.8663,73.9557,145907.0
2020-03-03 15:00:00,91.0,91.4,90.86,91.38,110864.0,73.9719,74.2971,73.8581,74.2808,110864.0
2020-03-03 15:05:00,91.35,91.36,91.03,91.17,140378.0,74.2565,74.2646,73.9963,74.1101,140378.0
2020-03-03 15:10:00,91.18,91.69,91.11,91.62,151425.0,74.1183,74.5328,74.0614,74.4759,151425.0
2020-03-03 15:15:00,91.63,91.96,91.44,91.78,269703.0,74.4841,74.7523,74.3296,74.606,269703.0
2020-03-03 15:20:00,91.77,91.81,91.0,91.05,153084.0,74.5979,74.6304,73.9719,74.0126,153084.0
2020-03-03 15:25:00,91.04,91.81,91.04,91.81,115113.0,74.0045,74.6304,74.0045,74.6304,115113.0
2020-03-03 15:30:00,91.79,91.79,90.98,91.12,239117.0,74.6141,74.6141,73.9557,74.0695,239117.0
2020-03-03 15:35:00,91.13,91.24,90.25,90.3,200349.0,74.0776,74.167,73.3623,73.4029,200349.0
2020-03-03 15:40:00,90.33,91.27,90.27,91.25,171518.0,73.4273,74.1914,73.3785,74.1752,171518.0
2020-03-03 15:45:00,91.23,91.65,90.97,91.16,259172.0,74.1589,74.5003,73.9476,74.102,259172.0
2020-03-03 15:50:00,91.13,91.14,90.46,91.11,248449.0,74.0776,74.0857,73.533,74.0614,248449.0
2020-03-03 15:55:00,91.11,91.42,90.62,90.85,473975.0,74.0614,74.3134,73.6631,73.85,473975.0
2020-03-04 09:30:00,92.26,92.93,92.13,92.81,227640.0,74.9962,75.5408,74.8905,75.4433,227640.0
2020-03-04 09:35:00,92.81,92.9,92.3,92.64,225261.0,75.4433,75.5164,75.0287,75.3051,225261.0
2020-03-04 09:40:00,92.66,93.13,92.63,93.13,132872.0,75.3213,75.7034,75.2969,75.7034,132872.0
2020-03-04 09:45:00,93.13,93.47,93.03,93.04,230555.0,75.7034,75.9798,75.6221,75.6302,230555.0
2020-03-04 09:50:00,93.07,93.45,93.04,93.13,135646.0,75.6546,75.9635,75.6302,75.7034,135646.0
2020-03-04 09:55:00,93.12,93.18,92.9,93.12,108323.0,75.6952,75.744,75.5164,75.6952,108323.0
2020-03-04 10:00:00,93.14,93.17,92.67,92.79,228617.0,75.7115,75.7359,75.3295,75.427,228617.0
2020-03-04 10:05:00,92.77,93.03,92.52,92.98,165806.0,75.4107,75.6221,75.2075,75.5814,165806.0
2020-03-04 10:10:00,92.98,93.18,92.87,93.15,260150.0,75.5814,75.744,75.492,75.7196,260150.0
2020-03-04 10:15:00,93.15,93.44,93.01,93.42,122388.0,75.7196,75.9554,75.6058,75.9391,122388.0
2020-03-04 10:20:00,93.41,93.56,93.18,93.4,96801.0,75.931,76.0529,75.744,75.9229,96801.0
2020-03-04 10:25:00,93.41,93.51,93.25,93.27,75510.0,75.931,76.0123,75.8009,75.8172,75510.0
2020-03-04 10:30:00,93.26,93.27,92.84,92.89,123787.0,75.8091,75.8172,75.4676,75.5083,123787.0
2020-03-04 10:35:00,92.88,93.1,92.74,92.87,123163.0,75.5002,75.679,75.3864,75.492,123163.0
2020-03-04 10:40:00,92.84,93.01,92.62,92.99,125807.0,75.4676,75.6058,75.2888,75.5896,125807.0
2020-03-04 10:45:00,92.97,92.97,92.74,92.96,93770.0,75.5733,75.5733,75.3864,75.5652,93770.0
2020-03-04 10:50:00,92.96,93.05,92.83,92.85,84121.0,75.5652,75.6383,75.4595,75.4758,84121.0
2020-03-04 10:55:00,92.85,93.0,92.77,92.82,149356.0,75.4758,75.5977,75.4107,75.4514,149356.0
2020-03-04 11:00:00,92.83,93.03,92.8,92.84,96070.0,75.4595,75.6221,75.4351,75.4676,96070.0
2020-03-04 11:05:00,92.83,93.03,92.6,92.75,85611.0,75.4595,75.6221,75.2726,75.3945,85611.0
2020-03-04 11:10:00,92.76,92.85,92.67,92.8,168254.0,75.4026,75.4758,75.3295,75.4351,168254.0
2020-03-04 11:15:00,92.8,92.86,92.59,92.68,136960.0,75.4351,75.4839,75.2644,75.3376,136960.0
2020-03-04 11:20:00,92.7,92.72,92.5,92.64,82314.0,75.3538,75.3701,75.1913,75.3051,82314.0
2020-03-04 11:25:00,92.65,92.75,92.58,92.75,94980.0,75.3132,75.3945,75.2563,75.3945,94980.0
2020-03-04 11:30:00,92.75,92.79,92.52,92.72,88741.0,75.3945,75.427,75.2075,75.3701,88741.0
2020-03-04 11:35:00,92.72,92.77,92.42,92.46,111259.0,75.3701,75.4107,75.1262,75.1587,111259.0
2020-03-04 11:40:00,92.46,92.54,92.24,92.52,48757.0,75.1587,75.2238,74.9799,75.2075,48757.0
2020-03-04 11:45:00,92.54,92.6,92.31,92.35,66001.0,75.2238,75.2726,75.0368,75.0693,66001.0
2020-03-04 11:50:00,92.35,92.51,92.34,92.38,60166.0,75.0693,75.1994,75.0612,75.0937,60166.0
2020-03-04 11:55:00,92.36,92.57,92.25,92.45,199596.0,75.0775,75.2482,74.988,75.1506,199596.0
2020-03-04 12:00:00,92.43,92.67,92.43,92.6,117178.0,75.1344,75.3295,75.1344,75.2726,117178.0
2020-03-04 12:05:00,92.61,92.64,92.38,92.45,117864.0,75.2807,75.3051,75.0937,75.1506,117864.0
2020-03-04 12:10:00,92.46,92.63,92.43,92.61,69966.0,75.1587,75.2969,75.1344,75.2807,69966.0
2020-03-04 12:15:00,92.61,92.67,92.51,92.54,76892.0,75.2807,75.3295,75.1994,75.2238,76892.0
2020-03-04 12:20:00,92.55,92.62,92.51,92.6,21372.0,75.2319,75.2888,75.1994,75.2726,21372.0
2020-03-04 12:25:00,92.62,92.87,92.61,92.82,45904.0,75.2888,75.492,75.2807,75.4514,45904.0
2020-03-04 12:30:00,92.83,92.94,92.8,92.93,55898.0,75.4595,75.5489,75.4351,75.5408,55898.0
2020-03-04 12:35:00,92.94,93.02,92.9,92.91,48496.0,75.5489,75.614,75.5164,75.5245,48496.0
2020-03-04 12:40:00,92.92,92.96,92.81,92.89,48173.0,75.5327,75.5652,75.4433,75.5083,48173.0
2020-03-04 12:45:00,92.9,93.14,92.88,93.13,33296.0,75.5164,75.7115,75.5002,75.7034,33296.0
2020-03-04 12:50:00,93.11,93.16,93.05,93.06,98879.0,75.6871,75.7278,75.6383,75.6465,98879.0
2020-03-04 12:55:00,93.07,93.24,93.04,93.2,39908.0,75.6546,75.7928,75.6302,75.7603,39908.0
2020-03-04 13:00:00,93.21,93.37,93.21,93.34,35037.0,75.7684,75.8985,75.7684,75.8741,35037.0
2020-03-04 13:05:00,93.35,93.41,93.28,93.33,42279.0,75.8822,75.931,75.8253,75.866,42279.0
2020-03-04 13:10:00,93.32,93.32,93.13,93.29,34744.0,75.8578,75.8578,75.7034,75.8334,34744.0
2020-03-04 13:15:00,93.3,93.49,93.28,93.47,46652.0,75.8416,75.996,75.8253,75.9798,46652.0
2020-03-04 13:20:00,93.48,93.57,93.41,93.45,43038.0,75.9879,76.061,75.931,75.9635,43038.0
2020-03-04 13:25:00,93.45,93.49,93.39,93.44,21823.0,75.9635,75.996,75.9147,75.9554,21823.0
2020-03-04 13:30:00,93.45,93.57,93.45,93.55,109780.0,75.9635,76.061,75.9635,76.0448,109780.0
2020-03-04 13:35:00,93.55,93.62,93.4,93.43,35570.0,76.0448,76.1017,75.9229,75.9472,35570.0
2020-03-04 13:40:00,93.43,93.51,93.42,93.48,26781.0,75.9472,76.0123,75.9391,75.9879,26781.0
2020-03-04 13:45:00,93.47,93.55,93.45,93.53,44103.0,75.9798,76.0448,75.9635,76.0285,44103.0
2020-03-04 13:50:00,93.52,93.61,93.51,93.61,45465.0,76.0204,76.0936,76.0123,76.0936,45465.0
2020-03-04 13:55:00,93.61,93.62,93.47,93.5,22928.0,76.0936,76.1017,75.9798,76.0041,22928.0
2020-03-04 14:00:00,93.5,93.56,93.29,93.41,242678.0,76.0041,76.0529,75.8334,75.931,242678.0
2020-03-04 14:05:00,93.41,93.53,93.37,93.53,109915.0,75.931,76.0285,75.8985,76.0285,109915.0
2020-03-04 14:10:00,93.52,93.6,93.48,93.5,37891.0,76.0204,76.0854,75.9879,76.0041,37891.0
2020-03-04 14:15:00,93.51,93.69,93.46,93.66,65057.0,76.0123,76.1586,75.9716,76.1342,65057.0
2020-03-04 14:20:00,93.65,93.67,93.58,93.62,60858.0,76.1261,76.1423,76.0692,76.1017,60858.0
2020-03-04 14:25:00,93.62,93.77,93.61,93.61,64543.0,76.1017,76.2236,76.0936,76.0936,64543.0
2020-03-04 14:30:00,93.62,93.74,93.62,93.66,42105.0,76.1017,76.1992,76.1017,76.1342,42105.0
2020-03-04 14:35:00,93.67,93.7,93.46,93.52,68578.0,76.1423,76.1667,75.9716,76.0204,68578.0
2020-03-04 14:40:00,93.53,93.63,93.45,93.62,82597.0,76.0285,76.1098,75.9635,76.1017,82597.0
2020-03-04 14:45:00,93.6,93.64,93.52,93.62,36122.0,76.0854,76.1179,76.0204,76.1017,36122.0
2020-03-04 14:50:00,93.61,93.68,93.41,93.49,58908.0,76.0936,76.1505,75.931,75.996,58908.0
2020-03-04 14:55:00,93.47,93.63,93.45,93.52,28388.0,75.9798,76.1098,75.9635,76.0204,28388.0
2020-03-04 15:00:00,93.5,93.59,93.47,93.58,46990.0,76.0041,76.0773,75.9798,76.0692,46990.0
2020-03-04 15:05:00,93.56,93.62,93.4,93.45,68052.0,76.0529,76.1017,75.9229,75.9635,68052.0
2020-03-04 15:10:00,93.46,93.63,93.43,93.5,78397.0,75.9716,76.1098,75.9472,76.0041,78397.0
2020-03-04 15:15:00,93.48,93.53,93.38,93.41,60591.0,75.9879,76.0285,75.9066,75.931,60591.0
2020-03-04 15:20:00,93.43,93.7,93.42,93.68,57279.0,75.9472,76.1667,75.9391,76.1505,57279.0
2020-03-04 15:25:00,93.68,93.83,93.67,93.76,97387.0,76.1505,76.2724,76.1423,76.2155,97387.0
2020-03-04 15:30:00,93.77,94.21,93.76,94.21,128159.0,76.2236,76.5813,76.2155,76.5813,128159.0
2020-03-04 15:35:00,94.21,94.3,94.03,94.21,307681.0,76.5813,76.6544,76.435,76.5813,307681.0
2020-03-04 15:40:00,94.21,94.24,93.87,93.95,88881.0,76.5813,76.6057,76.3049,76.3699,88881.0
2020-03-04 15:45:00,93.92,94.04,93.56,93.72,307588.0,76.3455,76.4431,76.0529,76.183,307588.0
2020-03-04 15:50:00,93.73,94.4,93.73,94.34,408631.0,76.1911,76.7357,76.1911,76.687,408631.0
2020-03-04 15:55:00,94.35,94.37,94.13,94.27,1156742.0,76.6951,76.7113,76.5163,76.6301,1156742.0
2020-03-05 09:30:00,92.68,92.72,92.08,92.61,318452.0,75.3376,75.3701,74.8499,75.2807,318452.0
2020-03-05 09:35:00,92.62,92.91,92.53,92.75,144624.0,75.2888,75.5245,75.2156,75.3945,144624.0
2020-03-05 09:40:00,92.76,93.12,92.76,93.02,210552.0,75.4026,75.6952,75.4026,75.614,210552.0
2020-03-05 09:45:00,93.04,93.16,92.72,92.8,185103.0,75.6302,75.7278,75.3701,75.4351,185103.0
2020-03-05 09:50:00,92.8,92.85,92.31,92.34,138550.0,75.4351,75.4758,75.0368,75.0612,138550.0
2020-03-05 09:55:00,92.38,92.38,92.1,92.29,136419.0,75.0937,75.0937,74.8661,75.0206,136419.0
2020-03-05 10:00:00,92.28,92.49,92.23,92.3,92220.0,75.0124,75.1831,74.9718,75.0287,92220.0
2020-03-05 10:05:00,92.3,92.48,92.28,92.38,92926.0,75.0287,75.175,75.0124,75.0937,92926.0
2020-03-05 10:10:00,92.37,92.72,92.35,92.71,57793.0,75.0856,75.3701,75.0693,75.362,57793.0
2020-03-05 10:15:00,92.69,92.82,92.59,92.81,42229.0,75.3457,75.4514,75.2644,75.4433,42229.0
2020-03-05 10:20:00,92.79,92.94,92.63,92.76,77709.0,75.427,75.5489,75.2969,75.4026,77709.0
2020-03-05 10:25:00,92.76,92.76,92.4,92.57,97849.0,75.4026,75.4026,75.11,75.2482,97849.0
2020-03-05 10:30:00,92.57,92.88,92.54,92.83,87996.0,75.2482,75.5002,75.2238,75.4595,87996.0
2020-03-05 10:35:00,92.85,92.86,92.6,92.6,69440.0,75.4758,75.4839,75.2726,75.2726,69440.0
2020-03-05 10:40:00,92.59,92.75,92.53,92.57,384907.0,75.2644,75.3945,75.2156,75.2482,384907.0
2020-03-05 10:45:00,92.57,92.77,92.47,92.68,51416.0,75.2482,75.4107,75.1669,75.3376,51416.0
2020-03-05 10:50:00,92.67,92.97,92.64,92.96,45125.0,75.3295,75.5733,75.3051,75.5652,45125.0
2020-03-05 10:55:00,92.95,93.01,92.87,92.88,59489.0,75.5571,75.6058,75.492,75.5002,59489.0
2020-03-05 11:00:00,92.88,93.11,92.83,93.07,64288.0,75.5002,75.6871,75.4595,75.6546,64288.0
2020-03-05 11:05:00,93.08,93.32,93.06,93.2,56531.0,75.6627,75.8578,75.6465,75.7603,56531.0
2020-03-05 11:10:00,93.19,93.37,93.06,93.32,50805.0,75.7521,75.8985,75.6465,75.8578,50805.0
2020-03-05 11:15:00,93.32,93.41,93.27,93.27,65811.0,75.8578,75.931,75.8172,75.8172,65811.0
2020-03-05 11:20:00,93.28,93.34,93.12,93.22,59246.0,75.8253,75.8741,75.6952,75.7765,59246.0
2020-03-05 11:25:00,93.21,93.44,93.17,93.33,82878.0,75.7684,75.9554,75.7359,75.866,82878.0
2020-03-05 11:30:00,93.33,93.33,92.88,92.9,63976.0,75.866,75.866,75.5002,75.5164,63976.0
2020-03-05 11:35:00,92.87,92.88,92.44,92.47,36763.0,75.492,75.5002,75.1425,75.1669,36763.0
2020-03-05 11:40:00,92.48,92.58,92.38,92.43,97328.0,75.175,75.2563,75.0937,75.1344,97328.0
2020-03-05 11:45:00,92.43,92.67,92.39,92.63,75132.0,75.1344,75.3295,75.1018,75.2969,75132.0
2020-03-05 11:50:00,92.66,92.74,92.51,92.65,36455.0,75.3213,75.3864,75.1994,75.3132,36455.0
2020-03-05 11:55:00,92.66,92.66,92.32,92.42,46692.0,75.3213,75.3213,75.0449,75.1262,46692.0
2020-03-05 12:00:00,92.43,92.56,92.28,92.35,27654.0,75.1344,75.24,75.0124,75.0693,27654.0
2020-03-05 12:05:00,92.35,92.36,92.12,92.16,44909.0,75.0693,75.0775,74.8824,74.9149,44909.0
2020-03-05 12:10:00,92.15,92.29,92.11,92.16,52801.0,74.9068,75.0206,74.8742,74.9149,52801.0
2020-03-05 12:15:00,92.16,92.23,92.01,92.04,87810.0,74.9149,74.9718,74.793,74.8173,87810.0
2020-03-05 12:20:00,92.05,92.13,91.93,91.95,63136.0,74.8255,74.8905,74.7279,74.7442,63136.0
2020-03-05 12:25:00,91.95,92.14,91.88,92.11,62323.0,74.7442,74.8986,74.6873,74.8742,62323.0
2020-03-05 12:30:00,92.09,92.3,92.08,92.26,73359.0,74.858,75.0287,74.8499,74.9962,73359.0
2020-03-05 12:35:00,92.25,92.31,91.98,92.0,33508.0,74.988,75.0368,74.7686,74.7848,33508.0
2020-03-05 12:40:00,91.99,92.03,91.65,91.65,111511.0,74.7767,74.8092,74.5003,74.5003,111511.0
2020-03-05 12:45:00,91.63,91.79,91.49,91.77,131806.0,74.4841,74.6141,74.3703,74.5979,131806.0
2020-03-05 12:50:00,91.78,91.84,91.63,91.83,86042.0,74.606,74.6548,74.4841,74.6466,86042.0
2020-03-05 12:55:00,91.83,91.89,91.72,91.79,86092.0,74.6466,74.6954,74.5572,74.6141,86092.0
2020-03-05 13:00:00,91.77,91.92,91.71,91.79,39339.0,74.5979,74.7198,74.5491,74.6141,39339.0
2020-03-05 13:05:00,91.8,91.92,91.71,91.77,51287.0,74.6222,74.7198,74.5491,74.5979,51287.0
2020-03-05 13:10:00,91.78,91.97,91.62,91.62,46710.0,74.606,74.7604,74.4759,74.4759,46710.0
2020-03-05 13:15:00,91.62,91.71,91.52,91.6,67807.0,74.4759,74.5491,74.3946,74.4597,67807.0
2020-03-05 13:20:00,91.59,91.79,91.57,91.69,301182.0,74.4515,74.6141,74.4353,74.5328,301182.0
2020-03-05 13:25:00,91.7,92.01,91.68,92.0,47440.0,74.541,74.793,74.5247,74.7848,47440.0
2020-03-05 13:30:00,92.01,92.18,91.91,92.14,40112.0,74.793,74.9311,74.7117,74.8986,40112.0
2020-03-05 13:35:00,92.15,92.31,92.11,92.11,166479.0,74.9068,75.0368,74.8742,74.8742,166479.0
2020-03-05 13:40:00,92.12,92.17,91.96,91.97,34724.0,74.8824,74.923,74.7523,74.7604,34724.0
2020-03-05 13:45:00,91.95,92.19,91.92,92.17,45168.0,74.7442,74.9393,74.7198,74.923,45168.0
2020-03-05 13:50:00,92.17,92.25,91.76,91.76,55099.0,74.923,74.988,74.5897,74.5897,55099.0
2020-03-05 13:55:00,91.76,92.0,91.74,91.97,46168.0,74.5897,74.7848,74.5735,74.7604,46168.0
2020-03-05 14:00:00,91.96,91.96,91.49,91.56,69653.0,74.7523,74.7523,74.3703,74.4272,69653.0
2020-03-05 14:05:00,91.55,91.7,91.52,91.56,52066.0,74.419,74.541,74.3946,74.4272,52066.0
2020-03-05 14:10:00,91.57,91.84,91.53,91.77,44878.0,74.4353,74.6548,74.4028,74.5979,44878.0
2020-03-05 14:15:00,91.79,91.8,91.52,91.58,43936.0,74.6141,74.6222,74.3946,74.4434,43936.0
2020-03-05 14:20:00,91.57,91.62,91.27,91.27,91385.0,74.4353,74.4759,74.1914,74.1914,91385.0
2020-03-05 14:25:00,91.27,91.45,91.15,91.36,63794.0,74.1914,74.3377,74.0939,74.2646,63794.0
2020-03-05 14:30:00,91.34,91.66,91.34,91.52,70217.0,74.2483,74.5084,74.2483,74.3946,70217.0
2020-03-05 14:35:00,91.51,91.8,91.44,91.75,324486.0,74.3865,74.6222,74.3296,74.5816,324486.0
2020-03-05 14:40:00,91.71,91.83,91.58,91.62,78140.0,74.5491,74.6466,74.4434,74.4759,78140.0
2020-03-05 14:45:00,91.63,91.85,91.63,91.85,586430.0,74.4841,74.6629,74.4841,74.6629,586430.0
2020-03-05 14:50:00,91.85,91.94,91.57,91.58,75310.0,74.6629,74.7361,74.4353,74.4434,75310.0
2020-03-05 14:55:00,91.57,91.81,91.56,91.67,80165.0,74.4353,74.6304,74.4272,74.5166,80165.0
2020-03-05 15:00:00,91.66,91.68,91.4,91.44,164720.0,74.5084,74.5247,74.2971,74.3296,164720.0
2020-03-05 15:05:00,91.43,91.68,91.41,91.68,53017.0,74.3215,74.5247,74.3052,74.5247,53017.0
2020-03-05 15:10:00,91.7,91.77,91.29,91.36,76942.0,74.541,74.5979,74.2077,74.2646,76942.0
2020-03-05 15:15:00,91.37,91.49,91.19,91.37,182825.0,74.2727,74.3703,74.1264,74.2727,182825.0
2020-03-05 15:20:00,91.38,91.45,91.24,91.35,155637.0,74.2808,74.3377,74.167,74.2565,155637.0
2020-03-05 15:25:00,91.33,91.53,91.2,91.46,147791.0,74.2402,74.4028,74.1345,74.3459,147791.0
2020-03-05 15:30:00,91.44,92.16,91.39,92.06,262449.0,74.3296,74.9149,74.289,74.8336,262449.0
2020-03-05 15:35:00,92.03,92.13,91.76,91.78,118755.0,74.8092,74.8905,74.5897,74.606,118755.0
2020-03-05 15:40:00,91.81,91.87,91.49,91.81,113879.0,74.6304,74.6791,74.3703,74.6304,113879.0
2020-03-05 15:45:00,91.82,91.88,91.58,91.76,273445.0,74.6385,74.6873,74.4434,74.5897,273445.0
2020-03-05 15:50:00,91.77,92.28,91.71,91.96,214634.0,74.5979,75.0124,74.5491,74.7523,214634.0
2020-03-05 15:55:00,91.96,92.32,91.87,92.23,436762.0,74.7523,75.0449,74.6791,74.9718,436762.0
2020-03-06 09:30:00,90.23,90.33,89.52,89.6,197238.0,73.346,73.4273,72.7689,72.8339,197238.0
2020-03-06 09:35:00,89.6,89.87,89.45,89.53,233885.0,72.8339,73.0534,72.712,72.777,233885.0
2020-03-06 09:40:00,89.48,89.64,89.24,89.26,149309.0,72.7364,72.8664,72.5413,72.5575,149309.0
2020-03-06 09:45:00,89.25,89.45,89.1,89.1,157735.0,72.5494,72.712,72.4275,72.4275,157735.0
2020-03-06 09:50:00,89.1,89.22,88.86,89.1,185723.0,72.4275,72.525,72.2324,72.4275,185723.0
2020-03-06 09:55:00,89.12,89.53,89.03,89.5,145269.0,72.4437,72.777,72.3706,72.7526,145269.0
2020-03-06 10:00:00,89.47,89.64,89.33,89.41,490131.0,72.7282,72.8664,72.6144,72.6795,490131.0
2020-03-06 10:05:00,89.43,89.54,89.23,89.29,222321.0,72.6957,72.7851,72.5331,72.5819,222321.0
2020-03-06 10:10:00,89.28,89.68,89.19,89.66,121941.0,72.5738,72.8989,72.5006,72.8827,121941.0
2020-03-06 10:15:00,89.62,89.86,89.59,89.7,112192.0,72.8502,73.0453,72.8258,72.9152,112192.0
2020-03-06 10:20:00,89.7,89.78,89.54,89.64,167482.0,72.9152,72.9802,72.7851,72.8664,167482.0
2020-03-06 10:25:00,89.63,90.16,89.59,90.09,238917.0,72.8583,73.2891,72.8258,73.2322,238917.0
2020-03-06 10:30:00,90.08,90.32,90.06,90.07,247040.0,73.2241,73.4192,73.2078,73.216,247040.0
2020-03-06 10:35:00,90.04,90.38,89.82,90.34,130097.0,73.1916,73.468,73.0127,73.4354,130097.0
2020-03-06 10:40:00,90.34,90.67,90.26,90.47,98580.0,73.4354,73.7037,73.3704,73.5411,98580.0
2020-03-06 10:45:00,90.49,90.82,90.39,90.82,102738.0,73.5574,73.8256,73.4761,73.8256,102738.0
2020-03-06 10:50:00,90.82,90.9,90.62,90.74,82969.0,73.8256,73.8907,73.6631,73.7606,82969.0
2020-03-06 10:55:00,90.73,90.83,90.62,90.8,98476.0,73.7525,73.8338,73.6631,73.8094,98476.0
2020-03-06 11:00:00,90.83,90.94,90.63,90.68,139169.0,73.8338,73.9232,73.6712,73.7118,139169.0
2020-03-06 11:05:00,90.66,90.73,90.32,90.33,260050.0,73.6956,73.7525,73.4192,73.4273,260050.0
2020-03-06 11:10:00,90.32,90.46,90.23,90.35,120371.0,73.4192,73.533,73.346,73.4436,120371.0
2020-03-06 11:15:00,90.36,90.53,90.31,90.42,77486.0,73.4517,73.5899,73.4111,73.5005,77486.0
2020-03-06 11:20:00,90.42,90.51,90.3,90.32,59775.0,73.5005,73.5736,73.4029,73.4192,59775.0
2020-03-06 11:25:00,90.32,90.53,90.26,90.34,102267.0,73.4192,73.5899,73.3704,73.4354,102267.0
2020-03-06 11:30:00,90.36,90.5,90.22,90.29,79651.0,73.4517,73.5655,73.3379,73.3948,79651.0
2020-03-06 11:35:00,90.29,90.33,90.03,90.21,88899.0,73.3948,73.4273,73.1835,73.3298,88899.0
2020-03-06 11:40:00,90.2,90.2,89.81,89.88,81696.0,73.3216,73.3216,73.0046,73.0615,81696.0
2020-03-06 11:45:00,89.89,89.89,89.52,89.53,45334.0,73.0696,73.0696,72.7689,72.777,45334.0
2020-03-06 11:50:00,89.53,89.84,89.52,89.8,57887.0,72.777,73.029,72.7689,72.9965,57887.0
2020-03-06 11:55:00,89.81,89.94,89.71,89.78,70652.0,73.0046,73.1103,72.9233,72.9802,70652.0
2020-03-06 12:00:00,89.82,89.85,89.45,89.47,50801.0,73.0127,73.0371,72.712,72.7282,50801.0
2020-03-06 12:05:00,89.47,89.56,89.42,89.46,57930.0,72.7282,72.8014,72.6876,72.7201,57930.0
2020-03-06 12:10:00,89.46,89.53,89.35,89.45,63156.0,72.7201,72.777,72.6307,72.712,63156.0
2020-03-06 12:15:00,89.46,89.57,89.27,89.3,85440.0,72.7201,72.8095,72.5657,72.5901,85440.0
2020-03-06 12:20:00,89.28,89.49,89.22,89.26,93395.0,72.5738,72.7445,72.525,72.5575,93395.0
2020-03-06 12:25:00,89.24,89.29,89.15,89.21,35732.0,72.5413,72.5819,72.4681,72.5169,35732.0
2020-03-06 12:30:00,89.22,89.58,89.14,89.57,57475.0,72.525,72.8177,72.46,72.8095,57475.0
2020-03-06 12:35:00,89.59,89.95,89.47,89.74,92978.0,72.8258,73.1184,72.7282,72.9477,92978.0
2020-03-06 12:40:00,89.73,89.79,89.65,89.79,28809.0,72.9396,72.9884,72.8746,72.9884,28809.0
2020-03-06 12:45:00,89.8,89.91,89.63,89.69,140709.0,72.9965,73.0859,72.8583,72.9071,140709.0
2020-03-06 12:50:00,89.66,89.66,89.46,89.47,32031.0,72.8827,72.8827,72.7201,72.7282,32031.0
2020-03-06 12:55:00,89.48,89.54,89.4,89.41,44989.0,72.7364,72.7851,72.6713,72.6795,44989.0
2020-03-06 13:00:00,89.42,89.63,89.38,89.57,81912.0,72.6876,72.8583,72.6551,72.8095,81912.0
2020-03-06 13:05:00,89.57,89.76,89.55,89.58,30043.0,72.8095,72.964,72.7933,72.8177,30043.0
2020-03-06 13:10:00,89.59,89.66,89.44,89.49,24112.0,72.8258,72.8827,72.7039,72.7445,24112.0
2020-03-06 13:15:00,89.49,89.75,89.49,89.67,33566.0,72.7445,72.9558,72.7445,72.8908,33566.0
2020-03-06 13:20:00,89.68,90.06,89.68,90.02,43202.0,72.8989,73.2078,72.8989,73.1753,43202.0
2020-03-06 13:25:00,90.01,90.01,89.71,89.74,38030.0,73.1672,73.1672,72.9233,72.9477,38030.0
2020-03-06 13:30:00,89.72,89.86,89.53,89.58,39107.0,72.9315,73.0453,72.777,72.8177,39107.0
2020-03-06 13:35:00,89.57,89.62,89.38,89.53,44431.0,72.8095,72.8502,72.6551,72.777,44431.0
2020-03-06 13:40:00,89.53,89.62,89.29,89.31,58916.0,72.777,72.8502,72.5819,72.5982,58916.0
2020-03-06 13:45:00,89.3,89.34,89.02,89.1,115016.0,72.5901,72.6226,72.3624,72.4275,115016.0
2020-03-06 13:50:00,89.09,89.19,88.91,88.91,113923.0,72.4193,72.5006,72.273,72.273,113923.0
2020-03-06 13:55:00,88.92,89.12,88.92,89.03,43362.0,72.2812,72.4437,72.2812,72.3706,43362.0
2020-03-06 14:00:00,89.02,89.06,88.86,88.95,29201.0,72.3624,72.395,72.2324,72.3055,29201.0
2020-03-06 14:05:00,88.98,89.03,88.77,88.85,55464.0,72.3299,72.3706,72.1592,72.2243,55464.0
2020-03-06 14:10:00,88.83,88.99,88.79,88.86,53507.0,72.208,72.3381,72.1755,72.2324,53507.0
2020-03-06 14:15:00,88.85,88.92,88.71,88.73,80032.0,72.2243,72.2812,72.1105,72.1267,80032.0
2020-03-06 14:20:00,88.73,88.86,88.65,88.78,74067.0,72.1267,72.2324,72.0617,72.1674,74067.0
2020-03-06 14:25:00,88.78,89.07,88.78,88.98,87640.0,72.1674,72.4031,72.1674,72.3299,87640.0
2020-03-06 14:30:00,88.98,89.02,88.64,88.66,70919.0,72.3299,72.3624,72.0536,72.0698,70919.0
2020-03-06 14:35:00,88.65,88.66,88.45,88.48,166387.0,72.0617,72.0698,71.8991,71.9235,166387.0
2020-03-06 14:40:00,88.48,88.5,88.22,88.25,68877.0,71.9235,71.9397,71.7121,71.7365,68877.0
2020-03-06 14:45:00,88.23,88.42,88.03,88.05,79547.0,71.7203,71.8747,71.5577,71.574,79547.0
2020-03-06 14:50:00,88.05,88.1,87.92,88.06,94141.0,71.574,71.6146,71.4683,71.5821,94141.0
2020-03-06 14:55:00,88.08,88.2,87.99,88.05,164751.0,71.5983,71.6959,71.5252,71.574,164751.0
2020-03-06 15:00:00,88.03,88.11,87.9,88.0,55818.0,71.5577,71.6227,71.452,71.5333,55818.0
2020-03-06 15:05:00,88.01,88.08,87.79,87.83,152846.0,71.5414,71.5983,71.3626,71.3951,152846.0
2020-03-06 15:10:00,87.84,88.3,87.81,88.04,272145.0,71.4032,71.7772,71.3789,71.5658,272145.0
2020-03-06 15:15:00,88.03,88.64,88.02,88.6,259415.0,71.5577,72.0536,71.5496,72.021,259415.0
2020-03-06 15:20:00,88.63,88.7,88.43,88.7,57952.0,72.0454,72.1023,71.8828,72.1023,57952.0
2020-03-06 15:25:00,88.7,88.82,88.49,88.61,180561.0,72.1023,72.1999,71.9316,72.0292,180561.0
2020-03-06 15:30:00,88.59,89.57,88.46,89.49,292967.0,72.0129,72.8095,71.9072,72.7445,292967.0
2020-03-06 15:35:00,89.5,89.78,89.26,89.28,268302.0,72.7526,72.9802,72.5575,72.5738,268302.0
2020-03-06 15:40:00,89.32,89.69,89.27,89.68,171226.0,72.6063,72.9071,72.5657,72.8989,171226.0
2020-03-06 15:45:00,89.7,89.96,89.53,89.96,124975.0,72.9152,73.1266,72.777,73.1266,124975.0
2020-03-06 15:50:00,89.96,90.66,89.93,90.64,326403.0,73.1266,73.6956,73.1022,73.6793,326403.0
2020-03-06 15:55:00,90.62,91.01,90.54,90.67,212468.0,73.6631,73.9801,73.598,73.7037,212468.0
2020-03-09 09:30:00,86.0,86.0,85.0,85.5,170547.0,69.9076,69.9076,69.0947,69.5011,170547.0
2020-03-09 09:35:00,85.5,85.5,85.5,85.5,0.0,69.5011,69.5011,69.5011,69.5011,0.0
2020-03-09 09:40:00,85.5,85.5,85.5,85.5,0.0,69.5011,69.5011,69.5011,69.5011,0.0
2020-03-09 09:45:00,86.5,86.5,85.19,85.19,39797.0,70.314,70.314,69.2491,69.2491,39797.0
2020-03-09 09:50:00,85.19,85.49,85.0,85.18,112581.0,69.2491,69.493,69.0947,69.241,112581.0
2020-03-09 09:55:00,85.18,85.51,85.0,85.3,148361.0,69.241,69.5092,69.0947,69.3385,148361.0
2020-03-09 10:00:00,85.31,85.35,84.75,84.75,130268.0,69.3467,69.3792,68.8915,68.8915,130268.0
2020-03-09 10:05:00,84.73,85.57,84.7,85.43,64758.0,68.8752,69.558,68.8508,69.4442,64758.0
2020-03-09 10:10:00,85.44,85.53,84.77,85.28,65449.0,69.4523,69.5255,68.9077,69.3223,65449.0
2020-03-09 10:15:00,85.28,85.84,85.26,85.7,95235.0,69.3223,69.7775,69.306,69.6637,95235.0
2020-03-09 10:20:00,85.71,85.79,85.37,85.46,72773.0,69.6718,69.7368,69.3954,69.4686,72773.0
2020-03-09 10:25:00,85.51,86.13,85.4,85.98,74597.0,69.5092,70.0132,69.4198,69.8913,74597.0
2020-03-09 10:30:00,85.97,86.2,85.73,86.08,114388.0,69.8832,70.0701,69.6881,69.9726,114388.0
2020-03-09 10:35:00,86.04,86.19,85.65,86.1,88308.0,69.9401,70.062,69.623,69.9888,88308.0
2020-03-09 10:40:00,86.08,86.28,85.97,86.15,63012.0,69.9726,70.1352,69.8832,70.0295,63012.0
2020-03-09 10:45:00,86.13,86.29,85.84,86.12,136699.0,70.0132,70.1433,69.7775,70.0051,136699.0
2020-03-09 10:50:00,86.12,86.13,85.75,85.77,142901.0,70.0051,70.0132,69.7043,69.7206,142901.0
2020-03-09 10:55:00,85.75,85.79,85.31,85.31,87480.0,69.7043,69.7368,69.3467,69.3467,87480.0
2020-03-09 11:00:00,85.27,85.44,85.15,85.26,81038.0,69.3142,69.4523,69.2166,69.306,81038.0
2020-03-09 11:05:00,85.25,85.32,85.09,85.24,90540.0,69.2979,69.3548,69.1678,69.2898,90540.0
2020-03-09 11:10:00,85.24,85.55,85.2,85.39,118990.0,69.2898,69.5418,69.2572,69.4117,118990.0
2020-03-09 11:15:00,85.37,85.99,85.32,85.92,143166.0,69.3954,69.8994,69.3548,69.8425,143166.0
2020-03-09 11:20:00,85.92,86.13,85.85,86.07,152426.0,69.8425,70.0132,69.7856,69.9645,152426.0
2020-03-09 11:25:00,86.1,86.17,85.86,86.06,161354.0,69.9888,70.0457,69.7937,69.9563,161354.0
2020-03-09 11:30:00,86.07,86.11,85.76,86.08,148925.0,69.9645,69.997,69.7125,69.9726,148925.0
2020-03-09 11:35:00,86.04,86.51,86.02,86.29,160408.0,69.9401,70.3221,69.9238,70.1433,160408.0
2020-03-09 11:40:00,86.31,86.41,86.19,86.39,80501.0,70.1595,70.2408,70.062,70.2246,80501.0
2020-03-09 11:45:00,86.37,86.51,86.17,86.45,106016.0,70.2083,70.3221,70.0457,70.2733,106016.0
2020-03-09 11:50:00,86.45,86.53,86.2,86.31,97198.0,70.2733,70.3384,70.0701,70.1595,97198.0
2020-03-09 11:55:00,86.3,86.31,86.0,86.01,91529.0,70.1514,70.1595,69.9076,69.9157,91529.0
2020-03-09 12:00:00,86.0,86.03,85.62,85.84,95806.0,69.9076,69.9319,69.5987,69.7775,95806.0
2020-03-09 12:05:00,85.84,86.38,85.8,86.28,78645.0,69.7775,70.2164,69.745,70.1352,78645.0
2020-03-09 12:10:00,86.26,86.47,86.23,86.29,58978.0,70.1189,70.2896,70.0945,70.1433,58978.0
2020-03-09 12:15:00,86.3,86.46,86.1,86.23,99766.0,70.1514,70.2815,69.9888,70.0945,99766.0
2020-03-09 12:20:00,86.23,86.44,86.08,86.31,84367.0,70.0945,70.2652,69.9726,70.1595,84367.0
2020-03-09 12:25:00,86.27,86.29,85.98,85.98,61471.0,70.127,70.1433,69.8913,69.8913,61471.0
2020-03-09 12:30:00,85.98,86.1,85.73,85.82,66892.0,69.8913,69.9888,69.6881,69.7612,66892.0
2020-03-09 12:35:00,85.83,85.94,85.53,85.9,132893.0,69.7694,69.8588,69.5255,69.8263,132893.0
2020-03-09 12:40:00,85.89,86.03,85.41,85.5,140515.0,69.8181,69.9319,69.428,69.5011,140515.0
2020-03-09 12:45:00,85.51,85.63,85.32,85.38,106041.0,69.5092,69.6068,69.3548,69.4036,106041.0
2020-03-09 12:50:00,85.39,85.59,85.33,85.48,105442.0,69.4117,69.5743,69.3629,69.4849,105442.0
2020-03-09 12:55:00,85.48,85.6,85.34,85.5,94808.0,69.4849,69.5824,69.3711,69.5011,94808.0
2020-03-09 13:00:00,85.49,85.68,85.22,85.22,190246.0,69.493,69.6474,69.2735,69.2735,190246.0
2020-03-09 13:05:00,85.2,85.4,84.94,85.14,102620.0,69.2572,69.4198,69.0459,69.2085,102620.0
2020-03-09 13:10:00,85.11,85.55,85.09,85.51,138491.0,69.1841,69.5418,69.1678,69.5092,138491.0
2020-03-09 13:15:00,85.49,85.55,85.2,85.25,63230.0,69.493,69.5418,69.2572,69.2979,63230.0
2020-03-09 13:20:00,85.21,85.32,85.04,85.25,90047.0,69.2654,69.3548,69.1272,69.2979,90047.0
2020-03-09 13:25:00,85.28,85.38,85.14,85.23,104738.0,69.3223,69.4036,69.2085,69.2816,104738.0
2020-03-09 13:30:00,85.25,85.25,84.84,84.84,64216.0,69.2979,69.2979,68.9646,68.9646,64216.0
2020-03-09 13:35:00,84.85,84.99,84.51,84.52,84530.0,68.9727,69.0865,68.6964,68.7045,84530.0
2020-03-09 13:40:00,84.53,84.66,84.15,84.31,150918.0,68.7126,68.8183,68.4037,68.5338,150918.0
2020-03-09 13:45:00,84.3,84.68,84.27,84.52,131896.0,68.5257,68.8346,68.5013,68.7045,131896.0
2020-03-09 13:50:00,84.52,84.55,84.15,84.15,56721.0,68.7045,68.7289,68.4037,68.4037,56721.0
2020-03-09 13:55:00,84.15,84.5,84.05,84.24,112810.0,68.4037,68.6882,68.3224,68.4769,112810.0
2020-03-09 14:00:00,84.27,84.39,83.84,83.86,117775.0,68.5013,68.5988,68.1517,68.168,117775.0
2020-03-09 14:05:00,83.85,84.23,83.72,83.87,104092.0,68.1599,68.4688,68.0542,68.1761,104092.0
2020-03-09 14:10:00,83.88,84.4,83.85,84.38,113898.0,68.1842,68.6069,68.1599,68.5907,113898.0
2020-03-09 14:15:00,84.39,84.79,84.39,84.55,126963.0,68.5988,68.924,68.5988,68.7289,126963.0
2020-03-09 14:20:00,84.55,84.72,84.29,84.33,144983.0,68.7289,68.8671,68.5175,68.55,144983.0
2020-03-09 14:25:00,84.29,84.29,83.93,83.94,76690.0,68.5175,68.5175,68.2249,68.233,76690.0
2020-03-09 14:30:00,83.92,84.11,83.82,83.92,68156.0,68.2168,68.3712,68.1355,68.2168,68156.0
2020-03-09 14:35:00,83.94,84.28,83.68,84.23,106327.0,68.233,68.5094,68.0217,68.4688,106327.0
2020-03-09 14:40:00,84.28,84.31,83.6,83.76,130833.0,68.5094,68.5338,67.9566,68.0867,130833.0
2020-03-09 14:45:00,83.79,84.28,83.66,83.88,116651.0,68.1111,68.5094,68.0054,68.1842,116651.0
2020-03-09 14:50:00,83.86,84.55,83.86,84.53,119555.0,68.168,68.7289,68.168,68.7126,119555.0
2020-03-09 14:55:00,84.49,84.81,84.41,84.52,127298.0,68.6801,68.9402,68.6151,68.7045,127298.0
2020-03-09 15:00:00,84.52,84.97,84.18,84.91,246793.0,68.7045,69.0703,68.4281,69.0215,246793.0
2020-03-09 15:05:00,84.92,85.03,84.54,84.76,109512.0,69.0296,69.1191,68.7207,68.8996,109512.0
2020-03-09 15:10:00,84.75,84.75,84.32,84.34,189131.0,68.8915,68.8915,68.5419,68.5582,189131.0
2020-03-09 15:15:00,84.29,84.64,84.23,84.34,328128.0,68.5175,68.802,68.4688,68.5582,328128.0
2020-03-09 15:20:00,84.32,84.69,84.15,84.63,71171.0,68.5419,68.8427,68.4037,68.7939,71171.0
2020-03-09 15:25:00,84.65,85.08,84.59,84.7,70255.0,68.8102,69.1597,68.7614,68.8508,70255.0
2020-03-09 15:30:00,84.69,84.74,84.14,84.21,117083.0,68.8427,68.8833,68.3956,68.4525,117083.0
2020-03-09 15:35:00,84.23,84.85,84.23,84.7,120658.0,68.4688,68.9727,68.4688,68.8508,120658.0
2020-03-09 15:40:00,84.72,84.92,84.57,84.79,133232.0,68.8671,69.0296,68.7451,68.924,133232.0
2020-03-09 15:45:00,84.79,84.99,84.48,84.75,267367.0,68.924,69.0865,68.672,68.8915,267367.0
2020-03-09 15:50:00,84.7,84.7,84.16,84.42,374494.0,68.8508,68.8508,68.4119,68.6232,374494.0
2020-03-09 15:55:00,84.4,84.41,83.56,83.59,503682.0,68.6069,68.6151,67.9241,67.9485,503682.0
2020-03-10 09:30:00,85.21,85.28,84.51,85.03,193132.0,69.7839,69.8413,69.2107,69.6365,193132.0
2020-03-10 09:35:00,85.02,85.06,84.57,85.02,162072.0,69.6283,69.6611,69.2598,69.6283,162072.0
2020-03-10 09:40:00,84.99,85.04,84.23,84.51,203178.0,69.6038,69.6447,68.9814,69.2107,203178.0
2020-03-10 09:45:00,84.53,84.62,84.25,84.42,157159.0,69.2271,69.3008,68.9977,69.137,157159.0
2020-03-10 09:50:00,84.37,84.42,84.2,84.32,157498.0,69.096,69.137,68.9568,69.0551,157498.0
2020-03-10 09:55:00,84.33,84.61,84.25,84.4,163624.0,69.0633,69.2926,68.9977,69.1206,163624.0
2020-03-10 10:00:00,84.41,84.94,84.24,84.86,194525.0,69.1288,69.5628,68.9896,69.4973,194525.0
2020-03-10 10:05:00,84.82,85.44,84.82,85.24,100465.0,69.4646,69.9723,69.4646,69.8085,100465.0
2020-03-10 10:10:00,85.22,85.52,85.22,85.43,92389.0,69.7921,70.0378,69.7921,69.9641,92389.0
2020-03-10 10:15:00,85.43,85.51,85.08,85.22,134226.0,69.9641,70.0296,69.6775,69.7921,134226.0
2020-03-10 10:20:00,85.22,85.41,85.11,85.16,132277.0,69.7921,69.9477,69.7021,69.743,132277.0
2020-03-10 10:25:00,85.17,85.18,84.78,84.8,72936.0,69.7512,69.7594,69.4318,69.4482,72936.0
2020-03-10 10:30:00,84.76,84.81,84.22,84.34,198139.0,69.4154,69.4564,68.9732,69.0714,198139.0
2020-03-10 10:35:00,84.34,84.44,84.16,84.29,144990.0,69.0714,69.1533,68.924,69.0305,144990.0
2020-03-10 10:40:00,84.27,84.31,83.92,84.05,153599.0,69.0141,69.0469,68.7275,68.8339,153599.0
2020-03-10 10:45:00,84.03,84.16,83.78,83.79,193369.0,68.8176,68.924,68.6128,68.621,193369.0
2020-03-10 10:50:00,83.79,83.93,83.56,83.57,95612.0,68.621,68.7357,68.4327,68.4408,95612.0
2020-03-10 10:55:00,83.57,83.9,83.54,83.56,121856.0,68.4408,68.7111,68.4163,68.4327,121856.0
2020-03-10 11:00:00,83.56,83.78,83.4,83.63,179862.0,68.4327,68.6128,68.3016,68.49,179862.0
2020-03-10 11:05:00,83.62,83.9,83.55,83.72,133447.0,68.4818,68.7111,68.4245,68.5637,133447.0
2020-03-10 11:10:00,83.7,83.73,83.11,83.11,177493.0,68.5473,68.5719,68.0641,68.0641,177493.0
2020-03-10 11:15:00,83.11,83.36,83.01,83.03,117147.0,68.0641,68.2689,67.9822,67.9986,117147.0
2020-03-10 11:20:00,83.05,83.1,82.43,82.46,122291.0,68.015,68.0559,67.5072,67.5318,122291.0
2020-03-10 11:25:00,82.48,82.53,81.97,81.97,155772.0,67.5482,67.5891,67.1305,67.1305,155772.0
2020-03-10 11:30:00,81.99,82.2,81.85,82.01,105915.0,67.1469,67.3189,67.0322,67.1633,105915.0
2020-03-10 11:35:00,82.01,82.22,81.83,82.2,69441.0,67.1633,67.3352,67.0158,67.3189,69441.0
2020-03-10 11:40:00,82.19,82.58,82.04,82.46,113692.0,67.3107,67.6301,67.1878,67.5318,113692.0
2020-03-10 11:45:00,82.48,82.74,82.37,82.53,103566.0,67.5482,67.7611,67.4581,67.5891,103566.0
2020-03-10 11:50:00,82.55,82.67,82.11,82.22,73553.0,67.6055,67.7038,67.2452,67.3352,73553.0
2020-03-10 11:55:00,82.21,82.4,81.98,82.22,67296.0,67.3271,67.4827,67.1387,67.3352,67296.0
2020-03-10 12:00:00,82.23,82.8,82.23,82.58,68018.0,67.3434,67.8102,67.3434,67.6301,68018.0
2020-03-10 12:05:00,82.63,82.76,82.46,82.66,107915.0,67.671,67.7775,67.5318,67.6956,107915.0
2020-03-10 12:10:00,82.71,83.31,82.7,83.21,87321.0,67.7365,68.2279,67.7283,68.146,87321.0
2020-03-10 12:15:00,83.24,83.45,83.18,83.31,71050.0,68.1706,68.3426,68.1215,68.2279,71050.0
2020-03-10 12:20:00,83.34,83.4,83.18,83.4,37594.0,68.2525,68.3016,68.1215,68.3016,37594.0
2020-03-10 12:25:00,83.39,83.44,83.03,83.04,62561.0,68.2934,68.3344,67.9986,68.0068,62561.0
2020-03-10 12:30:00,83.02,83.08,82.48,82.57,79886.0,67.9904,68.0396,67.5482,67.6219,79886.0
2020-03-10 12:35:00,82.58,82.82,82.42,82.73,90943.0,67.6301,67.8266,67.499,67.7529,90943.0
2020-03-10 12:40:00,82.73,82.94,82.51,82.93,188694.0,67.7529,67.9249,67.5727,67.9167,188694.0
2020-03-10 12:45:00,82.92,83.17,82.82,83.11,93176.0,67.9085,68.1133,67.8266,68.0641,93176.0
2020-03-10 12:50:00,83.09,83.49,83.04,83.46,49505.0,68.0477,68.3753,68.0068,68.3508,49505.0
2020-03-10 12:55:00,83.46,83.51,83.19,83.2,89430.0,68.3508,68.3917,68.1296,68.1378,89430.0
2020-03-10 13:00:00,83.2,83.21,82.83,82.93,96483.0,68.1378,68.146,67.8348,67.9167,96483.0
2020-03-10 13:05:00,82.95,83.37,82.75,83.37,93039.0,67.9331,68.2771,67.7693,68.2771,93039.0
2020-03-10 13:10:00,83.37,83.53,83.15,83.5,85963.0,68.2771,68.4081,68.0969,68.3835,85963.0
2020-03-10 13:15:00,83.51,83.66,83.28,83.57,87471.0,68.3917,68.5146,68.2033,68.4408,87471.0
2020-03-10 13:20:00,83.52,83.74,83.45,83.53,115773.0,68.3999,68.5801,68.3426,68.4081,115773.0
2020-03-10 13:25:00,83.51,83.52,83.14,83.24,79524.0,68.3917,68.3999,68.0887,68.1706,79524.0
2020-03-10 13:30:00,83.25,83.42,83.0,83.31,106074.0,68.1788,68.318,67.974,68.2279,106074.0
2020-03-10 13:35:00,83.32,83.37,82.81,82.98,107464.0,68.2361,68.2771,67.8184,67.9577,107464.0
2020-03-10 13:40:00,82.99,83.11,82.68,82.86,79724.0,67.9658,68.0641,67.712,67.8594,79724.0
2020-03-10 13:45:00,82.84,82.85,82.46,82.46,82388.0,67.843,67.8512,67.5318,67.5318,82388.0
2020-03-10 13:50:00,82.47,82.6,82.3,82.32,94701.0,67.54,67.6465,67.4008,67.4171,94701.0
2020-03-10 13:55:00,82.35,82.49,82.19,82.42,99758.0,67.4417,67.5564,67.3107,67.499,99758.0
2020-03-10 14:00:00,82.41,82.43,82.09,82.3,109352.0,67.4908,67.5072,67.2288,67.4008,109352.0
2020-03-10 14:05:00,82.31,82.66,82.22,82.64,118485.0,67.409,67.6956,67.3352,67.6792,118485.0
2020-03-10 14:10:00,82.61,82.92,82.5,82.91,118344.0,67.6546,67.9085,67.5646,67.9003,118344.0
2020-03-10 14:15:00,82.91,82.99,82.79,82.89,37034.0,67.9003,67.9658,67.8021,67.884,37034.0
2020-03-10 14:20:00,82.92,83.06,82.6,82.61,81488.0,67.9085,68.0232,67.6465,67.6546,81488.0
2020-03-10 14:25:00,82.62,83.13,82.57,83.06,191394.0,67.6628,68.0805,67.6219,68.0232,191394.0
2020-03-10 14:30:00,83.08,83.36,83.0,83.31,104370.0,68.0396,68.2689,67.974,68.2279,104370.0
2020-03-10 14:35:00,83.31,83.52,83.28,83.31,73070.0,68.2279,68.3999,68.2033,68.2279,73070.0
2020-03-10 14:40:00,83.33,83.9,83.25,83.85,129265.0,68.2443,68.7111,68.1788,68.6702,129265.0
2020-03-10 14:45:00,83.86,84.4,83.82,84.38,212770.0,68.6783,69.1206,68.6456,69.1042,212770.0
2020-03-10 14:50:00,84.36,84.36,83.93,84.13,180215.0,69.0878,69.0878,68.7357,68.8995,180215.0
2020-03-10 14:55:00,84.17,84.27,83.89,84.13,146593.0,68.9322,69.0141,68.7029,68.8995,146593.0
2020-03-10 15:00:00,84.14,84.65,84.11,84.6,146174.0,68.9077,69.3253,68.8831,69.2844,146174.0
2020-03-10 15:05:00,84.65,84.77,84.48,84.51,193634.0,69.3253,69.4236,69.1861,69.2107,193634.0
2020-03-10 15:10:00,84.51,84.89,84.51,84.72,151108.0,69.2107,69.5219,69.2107,69.3827,151108.0
2020-03-10 15:15:00,84.73,85.29,84.48,85.25,275567.0,69.3908,69.8495,69.1861,69.8167,275567.0
2020-03-10 15:20:00,85.24,85.63,85.05,85.53,124553.0,69.8085,70.1279,69.6529,70.046,124553.0
2020-03-10 15:25:00,85.51,85.51,84.95,85.0,141685.0,70.0296,70.0296,69.571,69.612,141685.0
2020-03-10 15:30:00,85.0,85.28,84.64,84.76,253184.0,69.612,69.8413,69.3171,69.4154,253184.0
2020-03-10 15:35:00,84.75,85.33,84.69,85.23,235634.0,69.4072,69.8822,69.3581,69.8003,235634.0
2020-03-10 15:40:00,85.22,85.35,85.01,85.09,228536.0,69.7921,69.8986,69.6202,69.6857,228536.0
2020-03-10 15:45:00,85.11,85.71,85.09,85.65,290371.0,69.7021,70.1934,69.6857,70.1443,290371.0
2020-03-10 15:50:00,85.66,86.51,85.63,86.5,291314.0,70.1525,70.8486,70.1279,70.8404,291314.0
2020-03-10 15:55:00,86.51,86.62,86.14,86.54,696614.0,70.8486,70.9387,70.5456,70.8732,696614.0
2020-03-11 09:30:00,84.65,84.65,83.61,84.16,197056.0,69.3253,69.3253,68.4736,68.924,197056.0
2020-03-11 09:35:00,84.14,84.61,83.65,83.69,124294.0,68.9077,69.2926,68.5064,68.5391,124294.0
2020-03-11 09:40:00,83.6,83.83,83.26,83.33,104612.0,68.4654,68.6538,68.187,68.2443,104612.0
2020-03-11 09:45:00,83.34,83.6,83.13,83.13,98776.0,68.2525,68.4654,68.0805,68.0805,98776.0
2020-03-11 09:50:00,83.11,83.45,82.96,83.32,78094.0,68.0641,68.3426,67.9413,68.2361,78094.0
2020-03-11 09:55:00,83.32,83.68,83.2,83.63,100332.0,68.2361,68.5309,68.1378,68.49,100332.0
2020-03-11 10:00:00,83.65,83.95,83.39,83.65,71611.0,68.5064,68.7521,68.2934,68.5064,71611.0
2020-03-11 10:05:00,83.59,83.87,83.4,83.86,64027.0,68.4572,68.6865,68.3016,68.6783,64027.0
2020-03-11 10:10:00,83.89,83.95,83.58,83.74,58258.0,68.7029,68.7521,68.449,68.5801,58258.0
2020-03-11 10:15:00,83.69,83.75,83.35,83.42,44673.0,68.5391,68.5883,68.2607,68.318,44673.0
2020-03-11 10:20:00,83.42,83.43,83.1,83.28,83134.0,68.318,68.3262,68.0559,68.2033,83134.0
2020-03-11 10:25:00,83.28,83.4,82.65,82.82,70630.0,68.2033,68.3016,67.6874,67.8266,70630.0
2020-03-11 10:30:00,82.79,83.16,82.65,83.11,79891.0,67.8021,68.1051,67.6874,68.0641,79891.0
2020-03-11 10:35:00,83.07,83.09,82.66,82.96,198857.0,68.0314,68.0477,67.6956,67.9413,198857.0
2020-03-11 10:40:00,82.91,83.02,82.72,82.77,45412.0,67.9003,67.9904,67.7447,67.7857,45412.0
2020-03-11 10:45:00,82.78,83.13,82.57,82.65,102239.0,67.7939,68.0805,67.6219,67.6874,102239.0
2020-03-11 10:50:00,82.67,82.7,82.52,82.58,62231.0,67.7038,67.7283,67.5809,67.6301,62231.0
2020-03-11 10:55:00,82.56,82.71,82.35,82.66,90485.0,67.6137,67.7365,67.4417,67.6956,90485.0
2020-03-11 11:00:00,82.68,83.02,82.57,82.57,105959.0,67.712,67.9904,67.6219,67.6219,105959.0
2020-03-11 11:05:00,82.61,82.69,82.24,82.65,80251.0,67.6546,67.7202,67.3516,67.6874,80251.0
2020-03-11 11:10:00,82.66,82.81,82.4,82.65,79431.0,67.6956,67.8184,67.4827,67.6874,79431.0
2020-03-11 11:15:00,82.62,82.65,82.06,82.1,71029.0,67.6628,67.6874,67.2042,67.237,71029.0
2020-03-11 11:20:00,82.14,82.24,81.86,81.88,147691.0,67.2697,67.3516,67.0404,67.0568,147691.0
2020-03-11 11:25:00,81.9,82.18,81.87,82.08,105323.0,67.0732,67.3025,67.0486,67.2206,105323.0
2020-03-11 11:30:00,82.11,82.3,81.98,82.3,512814.0,67.2452,67.4008,67.1387,67.4008,512814.0
2020-03-11 11:35:00,82.28,82.28,81.89,82.23,221148.0,67.3844,67.3844,67.065,67.3434,221148.0
2020-03-11 11:40:00,82.22,82.3,81.77,81.8,161923.0,67.3352,67.4008,66.9667,66.9913,161923.0
2020-03-11 11:45:00,81.8,81.9,81.5,81.76,257225.0,66.9913,67.0732,66.7456,66.9585,257225.0
2020-03-11 11:50:00,81.79,81.95,81.64,81.83,231371.0,66.9831,67.1141,66.8602,67.0158,231371.0
2020-03-11 11:55:00,81.83,82.07,81.71,82.03,127769.0,67.0158,67.2124,66.9176,67.1796,127769.0
2020-03-11 12:00:00,82.02,82.15,81.69,82.13,160088.0,67.1715,67.2779,66.9012,67.2615,160088.0
2020-03-11 12:05:00,82.13,82.2,81.85,82.14,109445.0,67.2615,67.3189,67.0322,67.2697,109445.0
2020-03-11 12:10:00,82.13,82.38,82.1,82.29,77857.0,67.2615,67.4663,67.237,67.3926,77857.0
2020-03-11 12:15:00,82.28,82.54,82.27,82.41,65636.0,67.3844,67.5973,67.3762,67.4908,65636.0
2020-03-11 12:20:00,82.37,82.52,82.03,82.05,76301.0,67.4581,67.5809,67.1796,67.196,76301.0
2020-03-11 12:25:00,82.05,82.05,81.63,81.63,80761.0,67.196,67.196,66.8521,66.8521,80761.0
2020-03-11 12:30:00,81.61,81.66,81.27,81.37,58140.0,66.8357,66.8766,66.5572,66.6391,58140.0
2020-03-11 12:35:00,81.36,81.48,81.13,81.15,68694.0,66.6309,66.7292,66.4426,66.459,68694.0
2020-03-11 12:40:00,81.16,81.25,80.83,80.98,283491.0,66.4671,66.5408,66.1969,66.3197,283491.0
2020-03-11 12:45:00,80.99,81.16,80.88,81.15,331669.0,66.3279,66.4671,66.2378,66.459,331669.0
2020-03-11 12:50:00,81.15,81.47,81.09,81.34,370276.0,66.459,66.721,66.4098,66.6146,370276.0
2020-03-11 12:55:00,81.33,81.56,81.2,81.51,83024.0,66.6064,66.7947,66.4999,66.7538,83024.0
2020-03-11 13:00:00,81.51,81.51,81.1,81.1,244193.0,66.7538,66.7538,66.418,66.418,244193.0
2020-03-11 13:05:00,81.11,81.19,80.93,80.96,425928.0,66.4262,66.4917,66.2788,66.3033,425928.0
2020-03-11 13:10:00,80.97,81.3,80.92,81.1,384359.0,66.3115,66.5818,66.2706,66.418,384359.0
2020-03-11 13:15:00,81.1,81.48,81.1,81.42,67570.0,66.418,66.7292,66.418,66.6801,67570.0
2020-03-11 13:20:00,81.42,81.64,81.42,81.46,52902.0,66.6801,66.8602,66.6801,66.7128,52902.0
2020-03-11 13:25:00,81.47,81.83,81.42,81.69,44091.0,66.721,67.0158,66.6801,66.9012,44091.0
2020-03-11 13:30:00,81.71,81.87,81.55,81.6,50143.0,66.9176,67.0486,66.7865,66.8275,50143.0
2020-03-11 13:35:00,81.61,81.64,81.36,81.36,49462.0,66.8357,66.8602,66.6309,66.6309,49462.0
2020-03-11 13:40:00,81.35,81.36,81.12,81.14,103793.0,66.6227,66.6309,66.4344,66.4508,103793.0
2020-03-11 13:45:00,81.13,81.66,81.07,81.59,90259.0,66.4426,66.8766,66.3934,66.8193,90259.0
2020-03-11 13:50:00,81.59,81.61,81.27,81.41,73957.0,66.8193,66.8357,66.5572,66.6719,73957.0
2020-03-11 13:55:00,81.43,81.81,81.43,81.64,87838.0,66.6883,66.9995,66.6883,66.8602,87838.0
2020-03-11 14:00:00,81.64,81.73,81.46,81.47,123182.0,66.8602,66.934,66.7128,66.721,123182.0
2020-03-11 14:05:00,81.51,81.88,81.51,81.71,102714.0,66.7538,67.0568,66.7538,66.9176,102714.0
2020-03-11 14:10:00,81.72,81.85,81.58,81.62,85593.0,66.9258,67.0322,66.8111,66.8439,85593.0
2020-03-11 14:15:00,81.64,81.75,81.45,81.45,70458.0,66.8602,66.9503,66.7046,66.7046,70458.0
2020-03-11 14:20:00,81.45,81.49,81.27,81.39,82134.0,66.7046,66.7374,66.5572,66.6555,82134.0
2020-03-11 14:25:00,81.39,81.51,81.25,81.3,84962.0,66.6555,66.7538,66.5408,66.5818,84962.0
2020-03-11 14:30:00,81.3,81.69,81.22,81.31,248908.0,66.5818,66.9012,66.5163,66.59,248908.0
2020-03-11 14:35:00,81.33,81.59,81.17,81.48,95385.0,66.6064,66.8193,66.4753,66.7292,95385.0
2020-03-11 14:40:00,81.5,81.89,81.42,81.47,156904.0,66.7456,67.065,66.6801,66.721,156904.0
2020-03-11 14:45:00,81.47,81.69,81.22,81.22,98692.0,66.721,66.9012,66.5163,66.5163,98692.0
2020-03-11 14:50:00,81.22,81.44,81.04,81.14,128508.0,66.5163,66.6965,66.3689,66.4508,128508.0
2020-03-11 14:55:00,81.14,81.44,81.13,81.21,104432.0,66.4508,66.6965,66.4426,66.5081,104432.0
2020-03-11 15:00:00,81.21,81.42,80.96,80.99,187678.0,66.5081,66.6801,66.3033,66.3279,187678.0
2020-03-11 15:05:00,80.99,81.03,80.59,80.67,141588.0,66.3279,66.3607,66.0003,66.0659,141588.0
2020-03-11 15:10:00,80.68,80.79,80.58,80.59,190082.0,66.074,66.1641,65.9921,66.0003,190082.0
2020-03-11 15:15:00,80.58,81.17,80.53,81.08,196090.0,65.9921,66.4753,65.9512,66.4016,196090.0
2020-03-11 15:20:00,81.07,81.26,80.85,80.86,213945.0,66.3934,66.549,66.2133,66.2215,213945.0
2020-03-11 15:25:00,80.86,81.26,80.82,81.07,225781.0,66.2215,66.549,66.1887,66.3934,225781.0
2020-03-11 15:30:00,81.06,81.45,80.85,81.27,277053.0,66.3852,66.7046,66.2133,66.5572,277053.0
2020-03-11 15:35:00,81.27,81.49,81.05,81.42,266069.0,66.5572,66.7374,66.3771,66.6801,266069.0
2020-03-11 15:40:00,81.43,81.57,81.22,81.41,307272.0,66.6883,66.8029,66.5163,66.6719,307272.0
2020-03-11 15:45:00,81.43,81.77,81.32,81.52,302202.0,66.6883,66.9667,66.5982,66.762,302202.0
2020-03-11 15:50:00,81.5,81.68,80.81,81.39,498648.0,66.7456,66.893,66.1805,66.6555,498648.0
2020-03-11 15:55:00,81.41,81.6,81.27,81.29,1524150.0,66.6719,66.8275,66.5572,66.5736,1524150.0
2020-03-12 09:30:00,75.9,76.43,74.15,74.48,471756.0,62.1594,62.5934,60.7262,60.9965,471756.0
2020-03-12 09:35:00,74.35,74.39,74.15,74.16,7377.0,60.89,60.9228,60.7262,60.7344,7377.0
2020-03-12 09:40:00,74.16,74.16,74.16,74.16,0.0,60.7344,60.7344,60.7344,60.7344,0.0
2020-03-12 09:45:00,74.16,74.16,74.16,74.16,0.0,60.7344,60.7344,60.7344,60.7344,0.0
2020-03-12 09:50:00,73.0,74.44,72.6,72.97,146074.0,59.7844,60.9637,59.4568,59.7598,146074.0
2020-03-12 09:55:00,73.0,74.92,72.6,74.43,99613.0,59.7844,61.3568,59.4568,60.9555,99613.0
2020-03-12 10:00:00,74.43,74.99,74.01,74.46,173845.0,60.9555,61.4141,60.6115,60.9801,173845.0
2020-03-12 10:05:00,74.5,74.71,74.07,74.35,216113.0,61.0128,61.1848,60.6607,60.89,216113.0
2020-03-12 10:10:00,74.35,74.35,74.0,74.05,95282.0,60.89,60.89,60.6034,60.6443,95282.0
2020-03-12 10:15:00,74.07,74.42,74.07,74.18,77643.0,60.6607,60.9473,60.6607,60.7508,77643.0
2020-03-12 10:20:00,74.18,74.5,74.03,74.5,133326.0,60.7508,61.0128,60.6279,61.0128,133326.0
2020-03-12 10:25:00,74.48,74.9,74.48,74.89,219292.0,60.9965,61.3404,60.9965,61.3322,219292.0
2020-03-12 10:30:00,74.92,75.73,74.87,75.71,208221.0,61.3568,62.0202,61.3159,62.0038,208221.0
2020-03-12 10:35:00,75.69,75.78,75.38,75.47,95368.0,61.9874,62.0611,61.7335,61.8072,95368.0
2020-03-12 10:40:00,75.46,75.72,75.19,75.29,127269.0,61.799,62.012,61.5779,61.6598,127269.0
2020-03-12 10:45:00,75.31,75.4,74.92,75.15,111056.0,61.6762,61.7499,61.3568,61.5452,111056.0
2020-03-12 10:50:00,75.15,75.43,75.11,75.42,90498.0,61.5452,61.7745,61.5124,61.7663,90498.0
2020-03-12 10:55:00,75.42,75.42,75.24,75.38,84288.0,61.7663,61.7663,61.6189,61.7335,84288.0
2020-03-12 11:00:00,75.37,75.37,74.78,74.86,119137.0,61.7253,61.7253,61.2422,61.3077,119137.0
2020-03-12 11:05:00,74.85,74.85,74.44,74.45,182545.0,61.2995,61.2995,60.9637,60.9719,182545.0
2020-03-12 11:10:00,74.41,74.42,74.15,74.16,58697.0,60.9391,60.9473,60.7262,60.7344,58697.0
2020-03-12 11:15:00,74.16,74.37,73.97,73.98,108746.0,60.7344,60.9064,60.5788,60.587,108746.0
2020-03-12 11:20:00,73.98,74.12,73.85,74.08,173539.0,60.587,60.7016,60.4805,60.6689,173539.0
2020-03-12 11:25:00,74.07,74.34,74.02,74.25,70668.0,60.6607,60.8818,60.6197,60.8081,70668.0
2020-03-12 11:30:00,74.24,74.7,74.23,74.38,117263.0,60.7999,61.1766,60.7917,60.9146,117263.0
2020-03-12 11:35:00,74.43,74.59,74.17,74.21,81685.0,60.9555,61.0865,60.7426,60.7753,81685.0
2020-03-12 11:40:00,74.21,74.31,74.15,74.19,104002.0,60.7753,60.8572,60.7262,60.759,104002.0
2020-03-12 11:45:00,74.2,74.2,73.96,73.97,84175.0,60.7672,60.7672,60.5706,60.5788,84175.0
2020-03-12 11:50:00,73.96,73.97,73.58,73.69,57455.0,60.5706,60.5788,60.2594,60.3495,57455.0
2020-03-12 11:55:00,73.7,73.94,73.7,73.9,78773.0,60.3577,60.5542,60.3577,60.5215,78773.0
2020-03-12 12:00:00,73.89,74.11,73.79,73.91,62946.0,60.5133,60.6934,60.4314,60.5297,62946.0
2020-03-12 12:05:00,73.9,73.94,73.65,73.65,73079.0,60.5215,60.5542,60.3167,60.3167,73079.0
2020-03-12 12:10:00,73.66,73.68,73.45,73.57,84262.0,60.3249,60.3413,60.1529,60.2512,84262.0
2020-03-12 12:15:00,73.59,73.88,73.53,73.65,62469.0,60.2676,60.5051,60.2184,60.3167,62469.0
2020-03-12 12:20:00,73.68,74.12,73.63,74.09,107542.0,60.3413,60.7016,60.3003,60.6771,107542.0
2020-03-12 12:25:00,74.1,74.51,74.03,74.43,53111.0,60.6853,61.021,60.6279,60.9555,53111.0
2020-03-12 12:30:00,74.43,74.52,74.28,74.3,64486.0,60.9555,61.0292,60.8327,60.849,64486.0
2020-03-12 12:35:00,74.28,74.34,74.18,74.21,62052.0,60.8327,60.8818,60.7508,60.7753,62052.0
2020-03-12 12:40:00,74.16,74.16,73.78,73.84,54327.0,60.7344,60.7344,60.4232,60.4723,54327.0
2020-03-12 12:45:00,73.85,74.01,73.7,73.7,85963.0,60.4805,60.6115,60.3577,60.3577,85963.0
2020-03-12 12:50:00,73.7,74.82,73.69,74.58,124151.0,60.3577,61.2749,60.3495,61.0784,124151.0
2020-03-12 12:55:00,74.57,76.08,74.5,76.0,175733.0,61.0702,62.3068,61.0128,62.2413,175733.0
2020-03-12 13:00:00,76.0,78.02,75.68,78.01,453377.0,62.2413,63.8956,61.9792,63.8874,453377.0
2020-03-12 13:05:00,78.01,78.53,78.01,78.37,450150.0,63.8874,64.3133,63.8874,64.1822,450150.0
2020-03-12 13:10:00,78.36,78.49,76.54,76.84,236572.0,64.174,64.2805,62.6835,62.9292,236572.0
2020-03-12 13:15:00,76.84,76.89,76.07,76.29,81563.0,62.9292,62.9702,62.2986,62.4788,81563.0
2020-03-12 13:20:00,76.28,76.28,75.87,75.87,91282.0,62.4706,62.4706,62.1348,62.1348,91282.0
2020-03-12 13:25:00,75.89,75.89,75.54,75.62,95384.0,62.1512,62.1512,61.8646,61.9301,95384.0
2020-03-12 13:30:00,75.64,75.97,75.33,75.36,75253.0,61.9465,62.2167,61.6926,61.7171,75253.0
2020-03-12 13:35:00,75.34,75.4,74.5,74.55,123396.0,61.7008,61.7499,61.0128,61.0538,123396.0
2020-03-12 13:40:00,74.54,74.61,74.46,74.6,121476.0,61.0456,61.1029,60.9801,61.0947,121476.0
2020-03-12 13:45:00,74.59,75.35,74.52,75.18,220813.0,61.0865,61.709,61.0292,61.5697,220813.0
2020-03-12 13:50:00,75.18,75.4,74.88,74.89,209264.0,61.5697,61.7499,61.324,61.3322,209264.0
2020-03-12 13:55:00,74.89,75.16,74.76,75.09,179373.0,61.3322,61.5534,61.2258,61.496,179373.0
2020-03-12 14:00:00,75.11,75.31,74.48,74.66,227415.0,61.5124,61.6762,60.9965,61.1439,227415.0
2020-03-12 14:05:00,74.67,74.85,74.47,74.67,149915.0,61.1521,61.2995,60.9883,61.1521,149915.0
2020-03-12 14:10:00,74.67,74.73,74.27,74.37,138797.0,61.1521,61.2012,60.8245,60.9064,138797.0
2020-03-12 14:15:00,74.35,74.43,74.13,74.14,74788.0,60.89,60.9555,60.7098,60.718,74788.0
2020-03-12 14:20:00,74.14,74.29,73.94,73.99,83947.0,60.718,60.8409,60.5542,60.5952,83947.0
2020-03-12 14:25:00,74.0,74.48,73.92,74.35,135876.0,60.6034,60.9965,60.5378,60.89,135876.0
2020-03-12 14:30:00,74.33,74.45,74.16,74.17,77834.0,60.8736,60.9719,60.7344,60.7426,77834.0
2020-03-12 14:35:00,74.18,74.2,73.95,73.98,130404.0,60.7508,60.7672,60.5624,60.587,130404.0
2020-03-12 14:40:00,73.97,74.12,73.83,73.89,293626.0,60.5788,60.7016,60.4641,60.5133,293626.0
2020-03-12 14:45:00,73.89,74.29,73.8,74.29,338890.0,60.5133,60.8409,60.4396,60.8409,338890.0
2020-03-12 14:50:00,74.26,74.39,73.8,73.82,287577.0,60.8163,60.9228,60.4396,60.4559,287577.0
2020-03-12 14:55:00,73.82,73.84,73.21,73.23,242941.0,60.4559,60.4723,59.9564,59.9728,242941.0
2020-03-12 15:00:00,73.23,73.41,73.21,73.28,220122.0,59.9728,60.1202,59.9564,60.0137,220122.0
2020-03-12 15:05:00,73.27,73.56,73.02,73.42,224559.0,60.0055,60.243,59.8008,60.1284,224559.0
2020-03-12 15:10:00,73.41,73.98,73.37,73.37,82988.0,60.1202,60.587,60.0874,60.0874,82988.0
2020-03-12 15:15:00,73.37,73.37,73.0,73.0,107956.0,60.0874,60.0874,59.7844,59.7844,107956.0
2020-03-12 15:20:00,73.01,73.1,72.76,72.9,165692.0,59.7926,59.8663,59.5878,59.7025,165692.0
2020-03-12 15:25:00,72.87,73.03,72.82,72.89,91475.0,59.6779,59.809,59.637,59.6943,91475.0
2020-03-12 15:30:00,72.88,73.06,72.74,72.74,132631.0,59.6861,59.8335,59.5715,59.5715,132631.0
2020-03-12 15:35:00,72.74,73.06,72.74,73.06,97838.0,59.5715,59.8335,59.5715,59.8335,97838.0
2020-03-12 15:40:00,73.06,73.54,73.0,73.18,172545.0,59.8335,60.2266,59.7844,59.9318,172545.0
2020-03-12 15:45:00,73.18,73.63,73.12,73.61,218790.0,59.9318,60.3003,59.8827,60.284,218790.0
2020-03-12 15:50:00,73.61,74.45,73.6,74.39,634845.0,60.284,60.9719,60.2758,60.9228,634845.0
2020-03-12 15:55:00,74.38,74.39,73.1,73.11,500744.0,60.9146,60.9228,59.8663,59.8745,500744.0
2020-03-13 09:30:00,77.33,78.2,77.28,77.35,497725.0,63.3305,64.043,63.2896,63.3469,497725.0
2020-03-13 09:35:00,77.36,77.75,77.02,77.04,174454.0,63.3551,63.6745,63.0766,63.093,174454.0
2020-03-13 09:40:00,77.04,77.05,76.3,76.66,170888.0,63.093,63.1012,62.487,62.7818,170888.0
2020-03-13 09:45:00,76.67,76.73,76.14,76.38,218504.0,62.79,62.8391,62.3559,62.5525,218504.0
2020-03-13 09:50:00,76.39,76.4,75.65,75.66,132134.0,62.5607,62.5689,61.9546,61.9628,132134.0
2020-03-13 09:55:00,75.66,75.85,75.5,75.59,162317.0,61.9628,62.1184,61.8318,61.9055,162317.0
2020-03-13 10:00:00,75.59,76.01,75.36,75.92,362253.0,61.9055,62.2495,61.7171,62.1758,362253.0
2020-03-13 10:05:00,75.9,75.94,75.34,75.43,150451.0,62.1594,62.1921,61.7008,61.7745,150451.0
2020-03-13 10:10:00,75.42,75.78,75.32,75.64,193447.0,61.7663,62.0611,61.6844,61.9465,193447.0
2020-03-13 10:15:00,75.65,76.62,75.63,76.48,151831.0,61.9546,62.749,61.9383,62.6344,151831.0
2020-03-13 10:20:00,76.49,76.79,76.35,76.61,78462.0,62.6426,62.8883,62.5279,62.7409,78462.0
2020-03-13 10:25:00,76.6,76.76,76.27,76.31,97765.0,62.7327,62.8637,62.4624,62.4952,97765.0
2020-03-13 10:30:00,76.36,76.47,76.04,76.09,93459.0,62.5361,62.6262,62.274,62.315,93459.0
2020-03-13 10:35:00,76.08,76.25,75.87,75.94,85823.0,62.3068,62.446,62.1348,62.1921,85823.0
2020-03-13 10:40:00,75.93,76.12,75.78,75.96,107923.0,62.184,62.3396,62.0611,62.2085,107923.0
2020-03-13 10:45:00,75.92,76.03,75.52,75.52,127127.0,62.1758,62.2659,61.8482,61.8482,127127.0
2020-03-13 10:50:00,75.53,75.63,75.23,75.24,226724.0,61.8564,61.9383,61.6107,61.6189,226724.0
2020-03-13 10:55:00,75.24,75.26,74.4,74.44,165367.0,61.6189,61.6353,60.9309,60.9637,165367.0
2020-03-13 11:00:00,74.44,75.03,74.43,74.84,180110.0,60.9637,61.4469,60.9555,61.2913,180110.0
2020-03-13 11:05:00,74.82,74.9,74.69,74.85,83885.0,61.2749,61.3404,61.1684,61.2995,83885.0
2020-03-13 11:10:00,74.86,75.03,74.55,74.94,107751.0,61.3077,61.4469,61.0538,61.3732,107751.0
2020-03-13 11:15:00,74.92,74.93,74.48,74.65,78935.0,61.3568,61.365,60.9965,61.1357,78935.0
2020-03-13 11:20:00,74.65,74.9,74.6,74.6,80312.0,61.1357,61.3404,61.0947,61.0947,80312.0
2020-03-13 11:25:00,74.61,74.66,74.09,74.09,113679.0,61.1029,61.1439,60.6771,60.6771,113679.0
2020-03-13 11:30:00,74.09,74.2,73.46,73.56,69529.0,60.6771,60.7672,60.1611,60.243,69529.0
2020-03-13 11:35:00,73.5,73.98,73.5,73.69,93682.0,60.1939,60.587,60.1939,60.3495,93682.0
2020-03-13 11:40:00,73.69,73.7,73.3,73.3,119139.0,60.3495,60.3577,60.0301,60.0301,119139.0
2020-03-13 11:45:00,73.32,73.5,73.02,73.03,103733.0,60.0465,60.1939,59.8008,59.809,103733.0
2020-03-13 11:50:00,73.02,73.55,73.02,73.54,99875.0,59.8008,60.2348,59.8008,60.2266,99875.0
2020-03-13 11:55:00,73.52,74.01,73.51,73.96,104221.0,60.2103,60.6115,60.2021,60.5706,104221.0
2020-03-13 12:00:00,73.95,74.12,73.56,73.76,175794.0,60.5624,60.7016,60.243,60.4068,175794.0
2020-03-13 12:05:00,73.77,74.0,73.6,73.96,48267.0,60.415,60.6034,60.2758,60.5706,48267.0
2020-03-13 12:10:00,73.92,74.17,73.86,74.04,52780.0,60.5378,60.7426,60.4887,60.6361,52780.0
2020-03-13 12:15:00,74.03,74.09,73.77,73.91,43502.0,60.6279,60.6771,60.415,60.5297,43502.0
2020-03-13 12:20:00,73.91,74.0,73.63,73.68,73362.0,60.5297,60.6034,60.3003,60.3413,73362.0
2020-03-13 12:25:00,73.65,73.76,73.59,73.71,83214.0,60.3167,60.4068,60.2676,60.3659,83214.0
2020-03-13 12:30:00,73.69,74.71,73.68,74.64,47910.0,60.3495,61.1848,60.3413,61.1275,47910.0
2020-03-13 12:35:00,74.61,74.94,74.52,74.94,116609.0,61.1029,61.3732,61.0292,61.3732,116609.0
2020-03-13 12:40:00,74.93,75.38,74.88,75.38,83242.0,61.365,61.7335,61.324,61.7335,83242.0
2020-03-13 12:45:00,75.37,75.63,75.35,75.62,57876.0,61.7253,61.9383,61.709,61.9301,57876.0
2020-03-13 12:50:00,75.61,75.74,75.54,75.61,71073.0,61.9219,62.0284,61.8646,61.9219,71073.0
2020-03-13 12:55:00,75.62,75.76,75.24,75.24,98968.0,61.9301,62.0447,61.6189,61.6189,98968.0
2020-03-13 13:00:00,75.21,75.29,74.8,74.83,109181.0,61.5943,61.6598,61.2585,61.2831,109181.0
2020-03-13 13:05:00,74.81,74.82,74.45,74.48,54309.0,61.2667,61.2749,60.9719,60.9965,54309.0
2020-03-13 13:10:00,74.47,74.68,74.33,74.68,117323.0,60.9883,61.1603,60.8736,61.1603,117323.0
2020-03-13 13:15:00,74.71,74.99,74.62,74.96,41191.0,61.1848,61.4141,61.1111,61.3896,41191.0
2020-03-13 13:20:00,74.95,75.25,74.95,75.22,28969.0,61.3814,61.6271,61.3814,61.6025,28969.0
2020-03-13 13:25:00,75.2,75.47,75.19,75.45,44233.0,61.5861,61.8072,61.5779,61.7909,44233.0
2020-03-13 13:30:00,75.43,75.65,75.3,75.3,37288.0,61.7745,61.9546,61.668,61.668,37288.0
2020-03-13 13:35:00,75.3,75.32,74.79,75.05,47507.0,61.668,61.6844,61.2503,61.4633,47507.0
2020-03-13 13:40:00,75.07,75.37,75.06,75.31,70208.0,61.4796,61.7253,61.4715,61.6762,70208.0
2020-03-13 13:45:00,75.33,75.62,75.33,75.56,99205.0,61.6926,61.9301,61.6926,61.8809,99205.0
2020-03-13 13:50:00,75.57,75.79,75.57,75.64,72148.0,61.8891,62.0693,61.8891,61.9465,72148.0
2020-03-13 13:55:00,75.63,75.65,75.43,75.57,60074.0,61.9383,61.9546,61.7745,61.8891,60074.0
2020-03-13 14:00:00,75.57,75.57,75.21,75.3,84976.0,61.8891,61.8891,61.5943,61.668,84976.0
2020-03-13 14:05:00,75.3,75.49,74.93,75.19,81783.0,61.668,61.8236,61.365,61.5779,81783.0
2020-03-13 14:10:00,75.18,75.43,75.08,75.3,65276.0,61.5697,61.7745,61.4878,61.668,65276.0
2020-03-13 14:15:00,75.3,75.59,75.3,75.4,86585.0,61.668,61.9055,61.668,61.7499,86585.0
2020-03-13 14:20:00,75.4,75.61,75.4,75.58,63637.0,61.7499,61.9219,61.7499,61.8973,63637.0
2020-03-13 14:25:00,75.58,75.6,75.28,75.34,58196.0,61.8973,61.9137,61.6516,61.7008,58196.0
2020-03-13 14:30:00,75.31,75.37,75.08,75.29,58887.0,61.6762,61.7253,61.4878,61.6598,58887.0
2020-03-13 14:35:00,75.32,75.35,74.95,74.96,80630.0,61.6844,61.709,61.3814,61.3896,80630.0
2020-03-13 14:40:00,74.97,75.64,74.86,75.58,112665.0,61.3978,61.9465,61.3077,61.8973,112665.0
2020-03-13 14:45:00,75.58,75.64,75.4,75.43,124914.0,61.8973,61.9465,61.7499,61.7745,124914.0
2020-03-13 14:50:00,75.42,75.59,75.34,75.5,188252.0,61.7663,61.9055,61.7008,61.8318,188252.0
2020-03-13 14:55:00,75.5,75.93,75.49,75.92,88295.0,61.8318,62.184,61.8236,62.1758,88295.0
2020-03-13 15:00:00,75.91,76.53,75.84,76.17,78896.0,62.1676,62.6753,62.1103,62.3805,78896.0
2020-03-13 15:05:00,76.17,76.4,76.17,76.3,100379.0,62.3805,62.5689,62.3805,62.487,100379.0
2020-03-13 15:10:00,76.29,76.41,75.85,76.13,108719.0,62.4788,62.5771,62.1184,62.3478,108719.0
2020-03-13 15:15:00,76.12,76.48,76.09,76.43,96358.0,62.3396,62.6344,62.315,62.5934,96358.0
2020-03-13 15:20:00,76.41,76.73,76.25,76.7,72765.0,62.5771,62.8391,62.446,62.8146,72765.0
2020-03-13 15:25:00,76.64,76.88,76.56,76.83,98681.0,62.7654,62.962,62.6999,62.921,98681.0
2020-03-13 15:30:00,76.83,77.11,75.52,75.9,166426.0,62.921,63.1503,61.8482,62.1594,166426.0
2020-03-13 15:35:00,75.88,76.68,75.76,76.67,109131.0,62.143,62.7982,62.0447,62.79,109131.0
2020-03-13 15:40:00,76.65,77.6,76.62,77.5,120746.0,62.7736,63.5516,62.749,63.4697,120746.0
2020-03-13 15:45:00,77.48,78.82,77.48,78.82,161385.0,63.4534,64.5508,63.4534,64.5508,161385.0
2020-03-13 15:50:00,78.83,79.48,78.83,79.45,255449.0,64.559,65.0913,64.559,65.0667,255449.0
2020-03-13 15:55:00,79.46,79.57,78.37,79.41,905386.0,65.0749,65.165,64.1822,65.034,905386.0
2020-03-16 09:30:00,71.88,71.93,71.88,71.93,271572.0,58.8672,58.9081,58.8672,58.9081,271572.0
2020-03-16 09:35:00,71.93,71.93,71.93,71.93,0.0,58.9081,58.9081,58.9081,58.9081,0.0
2020-03-16 09:40:00,71.93,71.93,71.93,71.93,0.0,58.9081,58.9081,58.9081,58.9081,0.0
2020-03-16 09:45:00,70.01,74.35,70.01,73.2,294721.0,57.3357,60.89,57.3357,59.9482,294721.0
2020-03-16 09:50:00,73.2,73.21,70.63,70.67,91036.0,59.9482,59.9564,57.8434,57.8762,91036.0
2020-03-16 09:55:00,70.47,71.6,70.05,71.39,197331.0,57.7124,58.6378,57.3684,58.4659,197331.0
2020-03-16 10:00:00,71.4,71.4,70.75,70.76,261421.0,58.4741,58.4741,57.9417,57.9499,261421.0
2020-03-16 10:05:00,70.75,70.78,70.25,70.38,208568.0,57.9417,57.9663,57.5322,57.6387,208568.0
2020-03-16 10:10:00,70.48,70.68,70.05,70.09,117646.0,57.7206,57.8844,57.3684,57.4012,117646.0
2020-03-16 10:15:00,70.08,70.17,69.79,70.07,132331.0,57.393,57.4667,57.1555,57.3848,132331.0
2020-03-16 10:20:00,70.04,70.34,69.77,70.06,108475.0,57.3603,57.6059,57.1391,57.3766,108475.0
2020-03-16 10:25:00,70.08,70.94,70.06,70.73,112222.0,57.393,58.0973,57.3766,57.9253,112222.0
2020-03-16 10:30:00,70.71,71.21,70.67,71.04,198212.0,57.909,58.3184,57.8762,58.1792,198212.0
2020-03-16 10:35:00,71.03,71.69,70.63,71.67,104311.0,58.171,58.7116,57.8434,58.6952,104311.0
2020-03-16 10:40:00,71.69,71.72,71.19,71.62,134718.0,58.7116,58.7361,58.3021,58.6542,134718.0
2020-03-16 10:45:00,71.6,71.85,71.13,71.13,73025.0,58.6378,58.8426,58.2529,58.2529,73025.0
2020-03-16 10:50:00,71.14,71.18,70.71,70.98,79667.0,58.2611,58.2939,57.909,58.1301,79667.0
2020-03-16 10:55:00,71.01,71.05,70.56,70.71,90703.0,58.1547,58.1874,57.7861,57.909,90703.0
2020-03-16 11:00:00,70.69,70.98,70.56,70.71,83773.0,57.8926,58.1301,57.7861,57.909,83773.0
2020-03-16 11:05:00,70.71,71.22,70.67,71.21,133121.0,57.909,58.3266,57.8762,58.3184,133121.0
2020-03-16 11:10:00,71.23,71.84,71.22,71.68,132272.0,58.3348,58.8344,58.3266,58.7034,132272.0
2020-03-16 11:15:00,71.7,72.19,71.69,72.15,94677.0,58.7197,59.121,58.7116,59.0883,94677.0
2020-03-16 11:20:00,72.16,72.44,72.16,72.35,108821.0,59.0965,59.3258,59.0965,59.2521,108821.0
2020-03-16 11:25:00,72.33,72.33,71.83,71.86,107031.0,59.2357,59.2357,58.8262,58.8508,107031.0
2020-03-16 11:30:00,71.87,72.02,71.33,71.36,103770.0,58.859,58.9818,58.4167,58.4413,103770.0
2020-03-16 11:35:00,71.34,71.58,71.25,71.43,94524.0,58.4249,58.6215,58.3512,58.4986,94524.0
2020-03-16 11:40:00,71.43,71.48,70.86,71.15,109233.0,58.4986,58.5396,58.0318,58.2693,109233.0
2020-03-16 11:45:00,71.17,71.31,71.07,71.27,50603.0,58.2857,58.4003,58.2038,58.3676,50603.0
2020-03-16 11:50:00,71.28,71.35,71.15,71.18,80005.0,58.3758,58.4331,58.2693,58.2939,80005.0
2020-03-16 11:55:00,71.18,71.48,71.11,71.47,132782.0,58.2939,58.5396,58.2366,58.5314,132782.0
2020-03-16 12:00:00,71.46,71.61,71.24,71.57,114418.0,58.5232,58.646,58.343,58.6133,114418.0
2020-03-16 12:05:00,71.55,71.61,71.43,71.48,73252.0,58.5969,58.646,58.4986,58.5396,73252.0
2020-03-16 12:10:00,71.45,71.51,71.2,71.22,59554.0,58.515,58.5641,58.3103,58.3266,59554.0
2020-03-16 12:15:00,71.22,71.22,70.91,70.92,64541.0,58.3266,58.3266,58.0728,58.0809,64541.0
2020-03-16 12:20:00,70.9,70.97,70.83,70.86,89537.0,58.0646,58.1219,58.0072,58.0318,89537.0
2020-03-16 12:25:00,70.86,71.17,70.83,70.95,73642.0,58.0318,58.2857,58.0072,58.1055,73642.0
2020-03-16 12:30:00,70.96,71.12,70.91,71.04,44559.0,58.1137,58.2447,58.0728,58.1792,44559.0
2020-03-16 12:35:00,71.04,71.48,71.04,71.19,57553.0,58.1792,58.5396,58.1792,58.3021,57553.0
2020-03-16 12:40:00,71.21,71.33,71.09,71.15,78366.0,58.3184,58.4167,58.2202,58.2693,78366.0
2020-03-16 12:45:00,71.14,71.21,70.83,70.84,165164.0,58.2611,58.3184,58.0072,58.0154,165164.0
2020-03-16 12:50:00,70.83,70.83,70.33,70.41,48596.0,58.0072,58.0072,57.5978,57.6633,48596.0
2020-03-16 12:55:00,70.38,70.46,70.27,70.42,39092.0,57.6387,57.7042,57.5486,57.6715,39092.0
2020-03-16 13:00:00,70.37,70.67,70.35,70.5,385222.0,57.6305,57.8762,57.6141,57.737,385222.0
2020-03-16 13:05:00,70.49,70.5,70.15,70.22,59298.0,57.7288,57.737,57.4503,57.5077,59298.0
2020-03-16 13:10:00,70.21,70.63,70.14,70.49,90254.0,57.4995,57.8434,57.4422,57.7288,90254.0
2020-03-16 13:15:00,70.49,70.49,70.24,70.27,66301.0,57.7288,57.7288,57.5241,57.5486,66301.0
2020-03-16 13:20:00,70.27,70.29,70.03,70.26,71354.0,57.5486,57.565,57.3521,57.5404,71354.0
2020-03-16 13:25:00,70.25,70.25,70.0,70.0,62528.0,57.5322,57.5322,57.3275,57.3275,62528.0
2020-03-16 13:30:00,70.0,70.0,69.18,69.28,87229.0,57.3275,57.3275,56.656,56.7378,87229.0
2020-03-16 13:35:00,69.29,69.29,69.0,69.0,93966.0,56.746,56.746,56.5085,56.5085,93966.0
2020-03-16 13:40:00,69.0,69.01,68.72,68.75,94073.0,56.5085,56.5167,56.2792,56.3038,94073.0
2020-03-16 13:45:00,68.76,69.09,68.72,69.06,93873.0,56.312,56.5822,56.2792,56.5577,93873.0
2020-03-16 13:50:00,69.08,69.47,69.07,69.36,94666.0,56.5741,56.8934,56.5659,56.8034,94666.0
2020-03-16 13:55:00,69.35,69.7,69.34,69.65,73924.0,56.7952,57.0818,56.787,57.0409,73924.0
2020-03-16 14:00:00,69.65,69.65,68.94,68.98,96860.0,57.0409,57.0409,56.4594,56.4922,96860.0
2020-03-16 14:05:00,68.94,69.22,68.94,69.14,68167.0,56.4594,56.6887,56.4594,56.6232,68167.0
2020-03-16 14:10:00,69.13,69.41,69.1,69.41,95008.0,56.615,56.8443,56.5904,56.8443,95008.0
2020-03-16 14:15:00,69.39,69.6,69.27,69.34,93840.0,56.8279,56.9999,56.7297,56.787,93840.0
2020-03-16 14:20:00,69.35,69.45,69.09,69.09,57433.0,56.7952,56.8771,56.5822,56.5822,57433.0
2020-03-16 14:25:00,69.09,69.52,69.05,69.52,56230.0,56.5822,56.9344,56.5495,56.9344,56230.0
2020-03-16 14:30:00,69.51,70.34,69.47,70.34,133718.0,56.9262,57.6059,56.8934,57.6059,133718.0
2020-03-16 14:35:00,70.34,70.53,70.16,70.17,205690.0,57.6059,57.7616,57.4585,57.4667,205690.0
2020-03-16 14:40:00,70.16,70.16,69.62,69.7,79735.0,57.4585,57.4585,57.0163,57.0818,79735.0
2020-03-16 14:45:00,69.71,69.83,69.48,69.57,77233.0,57.09,57.1883,56.9016,56.9753,77233.0
2020-03-16 14:50:00,69.56,69.68,69.34,69.53,158415.0,56.9672,57.0654,56.787,56.9426,158415.0
2020-03-16 14:55:00,69.52,69.95,69.37,69.71,209532.0,56.9344,57.2866,56.8116,57.09,209532.0
2020-03-16 15:00:00,69.72,69.93,69.49,69.59,123411.0,57.0982,57.2702,56.9098,56.9917,123411.0
2020-03-16 15:05:00,69.58,69.76,69.51,69.61,175832.0,56.9835,57.1309,56.9262,57.0081,175832.0
2020-03-16 15:10:00,69.61,69.65,69.14,69.14,228328.0,57.0081,57.0409,56.6232,56.6232,228328.0
2020-03-16 15:15:00,69.13,69.33,69.1,69.12,153001.0,56.615,56.7788,56.5904,56.6068,153001.0
2020-03-16 15:20:00,69.13,69.24,68.89,69.08,287147.0,56.615,56.7051,56.4185,56.5741,287147.0
2020-03-16 15:25:00,69.08,69.18,68.7,68.72,173373.0,56.5741,56.656,56.2628,56.2792,173373.0
2020-03-16 15:30:00,68.7,68.7,67.59,67.65,163553.0,56.2628,56.2628,55.3538,55.4029,163553.0
2020-03-16 15:35:00,67.64,67.65,67.0,67.07,235286.0,55.3947,55.4029,54.8706,54.9279,235286.0
2020-03-16 15:40:00,67.09,67.55,66.84,67.51,145008.0,54.9443,55.321,54.7396,55.2883,145008.0
2020-03-16 15:45:00,67.52,67.66,67.25,67.33,230434.0,55.2965,55.4111,55.0753,55.1409,230434.0
2020-03-16 15:50:00,67.32,67.32,66.34,66.36,256298.0,55.1327,55.1327,54.3301,54.3465,256298.0
2020-03-16 15:55:00,66.37,66.37,65.24,65.39,489443.0,54.3547,54.3547,53.4292,53.5521,489443.0
2020-03-17 09:30:00,66.66,67.42,66.56,66.74,171097.0,54.5922,55.2146,54.5103,54.6577,171097.0
2020-03-17 09:35:00,66.72,66.78,65.63,65.63,104294.0,54.6413,54.6904,53.7486,53.7486,104294.0
2020-03-17 09:40:00,65.67,65.76,64.89,64.9,100167.0,53.7814,53.8551,53.1426,53.1508,100167.0
2020-03-17 09:45:00,64.91,65.85,64.9,65.45,171637.0,53.159,53.9288,53.1508,53.6012,171637.0
2020-03-17 09:50:00,65.43,65.46,64.55,64.56,93862.0,53.5848,53.6094,52.8641,52.8723,93862.0
2020-03-17 09:55:00,64.56,65.05,64.44,64.61,149512.0,52.8723,53.2736,52.7741,52.9133,149512.0
2020-03-17 10:00:00,64.61,65.9,64.6,65.88,124547.0,52.9133,53.9697,52.9051,53.9534,124547.0
2020-03-17 10:05:00,65.98,66.39,65.73,65.74,75039.0,54.0353,54.371,53.8305,53.8387,75039.0
2020-03-17 10:10:00,65.74,66.2,65.7,65.99,64960.0,53.8387,54.2154,53.806,54.0435,64960.0
2020-03-17 10:15:00,66.01,66.35,65.77,66.08,125201.0,54.0598,54.3383,53.8633,54.1172,125201.0
2020-03-17 10:20:00,66.12,66.22,65.78,65.95,62823.0,54.1499,54.2318,53.8715,54.0107,62823.0
2020-03-17 10:25:00,65.92,66.3,65.69,66.22,74915.0,53.9861,54.2973,53.7978,54.2318,74915.0
2020-03-17 10:30:00,66.21,66.27,65.5,65.5,74229.0,54.2236,54.2728,53.6422,53.6422,74229.0
2020-03-17 10:35:00,65.5,65.63,65.24,65.4,117191.0,53.6422,53.7486,53.4292,53.5603,117191.0
2020-03-17 10:40:00,65.36,66.2,65.28,66.16,72178.0,53.5275,54.2154,53.462,54.1827,72178.0
2020-03-17 10:45:00,66.2,66.87,66.01,66.78,108357.0,54.2154,54.7641,54.0598,54.6904,108357.0
2020-03-17 10:50:00,66.8,66.8,66.23,66.43,90536.0,54.7068,54.7068,54.24,54.4038,90536.0
2020-03-17 10:55:00,66.43,66.84,66.22,66.67,87741.0,54.4038,54.7396,54.2318,54.6003,87741.0
2020-03-17 11:00:00,66.67,66.77,66.44,66.68,78664.0,54.6003,54.6822,54.412,54.6085,78664.0
2020-03-17 11:05:00,66.7,67.3,66.7,67.29,51734.0,54.6249,55.1163,54.6249,55.1081,51734.0
2020-03-17 11:10:00,67.31,67.73,67.16,67.73,57805.0,55.1245,55.4685,55.0016,55.4685,57805.0
2020-03-17 11:15:00,67.73,68.16,67.49,68.15,96297.0,55.4685,55.8206,55.2719,55.8124,96297.0
2020-03-17 11:20:00,68.17,68.29,67.81,67.94,75927.0,55.8288,55.9271,55.534,55.6404,75927.0
2020-03-17 11:25:00,67.9,68.34,67.84,68.02,84272.0,55.6077,55.968,55.5585,55.706,84272.0
2020-03-17 11:30:00,68.01,68.45,67.96,68.0,76629.0,55.6978,56.0581,55.6568,55.6896,76629.0
2020-03-17 11:35:00,67.98,68.04,67.65,67.66,68543.0,55.6732,55.7223,55.4029,55.4111,68543.0
2020-03-17 11:40:00,67.66,68.04,67.65,68.03,110952.0,55.4111,55.7223,55.4029,55.7141,110952.0
2020-03-17 11:45:00,68.03,68.43,67.96,68.29,140453.0,55.7141,56.0417,55.6568,55.9271,140453.0
2020-03-17 11:50:00,68.27,68.92,68.23,68.92,96096.0,55.9107,56.443,55.8779,56.443,96096.0
2020-03-17 11:55:00,68.98,69.09,68.62,69.05,117715.0,56.4922,56.5822,56.1973,56.5495,117715.0
2020-03-17 12:00:00,69.03,69.16,68.77,68.81,84214.0,56.5331,56.6396,56.3202,56.3529,84214.0
2020-03-17 12:05:00,68.82,69.81,68.82,69.76,67919.0,56.3611,57.1719,56.3611,57.1309,67919.0
2020-03-17 12:10:00,69.74,70.5,69.66,70.49,74149.0,57.1146,57.737,57.0491,57.7288,74149.0
2020-03-17 12:15:00,70.49,70.5,69.36,69.4,113413.0,57.7288,57.737,56.8034,56.8361,113413.0
2020-03-17 12:20:00,69.43,69.45,68.79,69.0,57123.0,56.8607,56.8771,56.3366,56.5085,57123.0
2020-03-17 12:25:00,69.0,69.05,68.6,68.64,41245.0,56.5085,56.5495,56.181,56.2137,41245.0
2020-03-17 12:30:00,68.64,68.99,68.63,68.84,77332.0,56.2137,56.5003,56.2055,56.3775,77332.0
2020-03-17 12:35:00,68.82,68.85,68.33,68.41,76706.0,56.3611,56.3857,55.9598,56.0253,76706.0
2020-03-17 12:40:00,68.42,68.56,68.38,68.47,67617.0,56.0335,56.1482,56.0008,56.0745,67617.0
2020-03-17 12:45:00,68.48,68.59,68.38,68.5,55883.0,56.0827,56.1728,56.0008,56.0991,55883.0
2020-03-17 12:50:00,68.5,68.5,67.97,68.1,111314.0,56.0991,56.0991,55.665,55.7715,111314.0
2020-03-17 12:55:00,68.11,68.39,68.0,68.39,54874.0,55.7797,56.009,55.6896,56.009,54874.0
2020-03-17 13:00:00,68.42,68.65,68.33,68.37,68137.0,56.0335,56.2219,55.9598,55.9926,68137.0
2020-03-17 13:05:00,68.41,68.49,67.89,67.89,98622.0,56.0253,56.0909,55.5995,55.5995,98622.0
2020-03-17 13:10:00,67.88,67.89,67.51,67.51,89428.0,55.5913,55.5995,55.2883,55.2883,89428.0
2020-03-17 13:15:00,67.52,67.63,67.28,67.39,99171.0,55.2965,55.3866,55.0999,55.19,99171.0
2020-03-17 13:20:00,67.39,67.75,67.32,67.53,130434.0,55.19,55.4848,55.1327,55.3047,130434.0
2020-03-17 13:25:00,67.52,67.97,67.42,67.88,90620.0,55.2965,55.665,55.2146,55.5913,90620.0
2020-03-17 13:30:00,67.87,68.27,67.63,68.13,62912.0,55.5831,55.9107,55.3866,55.796,62912.0
2020-03-17 13:35:00,68.09,68.4,68.08,68.36,123858.0,55.7633,56.0172,55.7551,55.9844,123858.0
2020-03-17 13:40:00,68.36,68.5,68.28,68.43,106556.0,55.9844,56.0991,55.9189,56.0417,106556.0
2020-03-17 13:45:00,68.42,68.84,68.36,68.76,65694.0,56.0335,56.3775,55.9844,56.312,65694.0
2020-03-17 13:50:00,68.75,68.99,68.59,68.83,77598.0,56.3038,56.5003,56.1728,56.3693,77598.0
2020-03-17 13:55:00,68.81,68.99,68.69,68.87,110598.0,56.3529,56.5003,56.2547,56.4021,110598.0
2020-03-17 14:00:00,68.87,69.03,68.59,68.92,64420.0,56.4021,56.5331,56.1728,56.443,64420.0
2020-03-17 14:05:00,68.92,69.56,68.9,69.48,65414.0,56.443,56.9672,56.4266,56.9016,65414.0
2020-03-17 14:10:00,69.47,69.59,69.3,69.41,166170.0,56.8934,56.9917,56.7542,56.8443,166170.0
2020-03-17 14:15:00,69.39,69.69,69.31,69.62,63700.0,56.8279,57.0736,56.7624,57.0163,63700.0
2020-03-17 14:20:00,69.64,69.73,69.02,69.06,70410.0,57.0327,57.1064,56.5249,56.5577,70410.0
2020-03-17 14:25:00,69.06,69.54,68.97,69.49,79806.0,56.5577,56.9508,56.484,56.9098,79806.0
2020-03-17 14:30:00,69.49,69.82,69.48,69.61,53705.0,56.9098,57.1801,56.9016,57.0081,53705.0
2020-03-17 14:35:00,69.61,69.76,69.4,69.58,111199.0,57.0081,57.1309,56.8361,56.9835,111199.0
2020-03-17 14:40:00,69.58,69.66,69.24,69.24,97475.0,56.9835,57.0491,56.7051,56.7051,97475.0
2020-03-17 14:45:00,69.23,69.26,68.83,68.85,126446.0,56.6969,56.7215,56.3693,56.3857,126446.0
2020-03-17 14:50:00,68.84,68.98,68.42,68.55,198359.0,56.3775,56.4922,56.0335,56.14,198359.0
2020-03-17 14:55:00,68.55,68.85,68.44,68.76,87923.0,56.14,56.3857,56.0499,56.312,87923.0
2020-03-17 15:00:00,68.75,68.75,67.89,68.06,108494.0,56.3038,56.3038,55.5995,55.7387,108494.0
2020-03-17 15:05:00,68.07,68.41,67.78,68.19,92396.0,55.7469,56.0253,55.5094,55.8452,92396.0
2020-03-17 15:10:00,68.2,68.41,68.05,68.21,122454.0,55.8534,56.0253,55.7305,55.8616,122454.0
2020-03-17 15:15:00,68.21,68.49,68.14,68.27,68047.0,55.8616,56.0909,55.8042,55.9107,68047.0
2020-03-17 15:20:00,68.29,68.34,67.88,67.96,112105.0,55.9271,55.968,55.5913,55.6568,112105.0
2020-03-17 15:25:00,67.96,68.0,67.61,67.7,121306.0,55.6568,55.6896,55.3702,55.4439,121306.0
2020-03-17 15:30:00,67.67,68.05,67.62,67.95,136541.0,55.4193,55.7305,55.3784,55.6486,136541.0
2020-03-17 15:35:00,67.95,68.29,67.95,68.2,149990.0,55.6486,55.9271,55.6486,55.8534,149990.0
2020-03-17 15:40:00,68.21,69.3,68.21,69.28,128083.0,55.8616,56.7542,55.8616,56.7378,128083.0
2020-03-17 15:45:00,69.28,69.3,68.92,69.03,198120.0,56.7378,56.7542,56.443,56.5331,198120.0
2020-03-17 15:50:00,69.03,69.37,68.54,68.85,243227.0,56.5331,56.8116,56.1318,56.3857,243227.0
2020-03-17 15:55:00,68.85,69.36,68.55,69.13,496703.0,56.3857,56.8034,56.14,56.615,496703.0
2020-03-18 09:30:00,65.07,66.08,64.8,65.25,273375.0,53.29,54.1172,53.0689,53.4374,273375.0
2020-03-18 09:35:00,65.19,65.2,64.26,64.37,83917.0,53.3883,53.3965,52.6266,52.7167,83917.0
2020-03-18 09:40:00,64.42,65.44,64.3,65.25,75397.0,52.7577,53.593,52.6594,53.4374,75397.0
2020-03-18 09:45:00,65.25,65.48,64.86,64.99,187336.0,53.4374,53.6258,53.118,53.2245,187336.0
2020-03-18 09:50:00,64.98,66.62,64.93,66.6,229324.0,53.2163,54.5594,53.1754,54.543,229324.0
2020-03-18 09:55:00,66.63,66.94,65.77,66.36,237286.0,54.5676,54.8215,53.8633,54.3465,237286.0
2020-03-18 10:00:00,66.36,67.44,66.21,67.28,253966.0,54.3465,55.231,54.2236,55.0999,253966.0
2020-03-18 10:05:00,67.28,67.29,65.71,65.74,189093.0,55.0999,55.1081,53.8141,53.8387,189093.0
2020-03-18 10:10:00,65.73,66.01,65.63,65.88,100259.0,53.8305,54.0598,53.7486,53.9534,100259.0
2020-03-18 10:15:00,65.9,66.29,65.51,65.54,114891.0,53.9697,54.2891,53.6504,53.6749,114891.0
2020-03-18 10:20:00,65.51,65.56,64.89,65.19,99547.0,53.6504,53.6913,53.1426,53.3883,99547.0
2020-03-18 10:25:00,65.18,65.7,65.18,65.7,91500.0,53.3801,53.806,53.3801,53.806,91500.0
2020-03-18 10:30:00,65.68,66.03,65.45,65.77,112353.0,53.7896,54.0762,53.6012,53.8633,112353.0
2020-03-18 10:35:00,65.76,65.76,65.23,65.39,102616.0,53.8551,53.8551,53.421,53.5521,102616.0
2020-03-18 10:40:00,65.39,65.82,65.37,65.62,139106.0,53.5521,53.9042,53.5357,53.7404,139106.0
2020-03-18 10:45:00,65.62,65.65,65.02,65.56,155712.0,53.7404,53.765,53.2491,53.6913,155712.0
2020-03-18 10:50:00,65.52,65.56,64.87,64.93,141964.0,53.6585,53.6913,53.1262,53.1754,141964.0
2020-03-18 10:55:00,64.92,65.14,64.7,64.7,131102.0,53.1672,53.3473,52.987,52.987,131102.0
2020-03-18 11:00:00,64.68,64.94,64.46,64.68,74749.0,52.9706,53.1835,52.7904,52.9706,74749.0
2020-03-18 11:05:00,64.62,64.7,64.34,64.34,52032.0,52.9215,52.987,52.6922,52.6922,52032.0
2020-03-18 11:10:00,64.35,64.49,64.03,64.03,151813.0,52.7004,52.815,52.4383,52.4383,151813.0
2020-03-18 11:15:00,64.02,64.17,63.77,64.0,222481.0,52.4301,52.5529,52.2254,52.4137,222481.0
2020-03-18 11:20:00,64.02,64.49,64.02,64.38,109101.0,52.4301,52.815,52.4301,52.7249,109101.0
2020-03-18 11:25:00,64.38,64.55,63.85,63.97,168332.0,52.7249,52.8641,52.2909,52.3891,168332.0
2020-03-18 11:30:00,63.95,64.34,63.94,64.25,187727.0,52.3728,52.6922,52.3646,52.6185,187727.0
2020-03-18 11:35:00,64.26,64.45,64.11,64.13,148595.0,52.6266,52.7822,52.5038,52.5202,148595.0
2020-03-18 11:40:00,64.11,64.2,63.92,64.01,200233.0,52.5038,52.5775,52.3482,52.4219,200233.0
2020-03-18 11:45:00,64.02,64.55,63.91,64.47,263399.0,52.4301,52.8641,52.34,52.7986,263399.0
2020-03-18 11:50:00,64.49,64.91,64.38,64.65,159819.0,52.815,53.159,52.7249,52.946,159819.0
2020-03-18 11:55:00,64.67,65.28,64.47,65.21,171329.0,52.9624,53.462,52.7986,53.4047,171329.0
2020-03-18 12:00:00,65.19,65.27,64.65,64.65,144281.0,53.3883,53.4538,52.946,52.946,144281.0
2020-03-18 12:05:00,64.65,65.29,64.53,64.92,105897.0,52.946,53.4702,52.8478,53.1672,105897.0
2020-03-18 12:10:00,64.93,65.27,64.8,64.8,89154.0,53.1754,53.4538,53.0689,53.0689,89154.0
2020-03-18 12:15:00,64.79,64.79,64.47,64.57,125391.0,53.0607,53.0607,52.7986,52.8805,125391.0
2020-03-18 12:20:00,64.57,64.96,64.5,64.94,152722.0,52.8805,53.1999,52.8232,53.1835,152722.0
2020-03-18 12:25:00,64.94,65.27,64.85,64.93,145905.0,53.1835,53.4538,53.1098,53.1754,145905.0
2020-03-18 12:30:00,64.93,64.99,64.34,64.4,273586.0,53.1754,53.2245,52.6922,52.7413,273586.0
2020-03-18 12:35:00,64.41,64.46,63.9,64.24,106391.0,52.7495,52.7904,52.3318,52.6103,106391.0
2020-03-18 12:40:00,64.24,64.24,63.71,63.94,162505.0,52.6103,52.6103,52.1762,52.3646,162505.0
2020-03-18 12:45:00,63.94,63.95,63.44,63.65,170024.0,52.3646,52.3728,51.9551,52.1271,170024.0
2020-03-18 12:50:00,63.62,63.88,63.49,63.63,108738.0,52.1025,52.3154,51.996,52.1107,108738.0
2020-03-18 12:55:00,63.64,63.75,63.52,63.55,49624.0,52.1189,52.209,52.0206,52.0452,49624.0
2020-03-18 13:00:00,63.55,63.55,63.55,63.55,0.0,52.0452,52.0452,52.0452,52.0452,0.0
2020-03-18 13:05:00,63.55,63.55,63.55,63.55,0.0,52.0452,52.0452,52.0452,52.0452,0.0
2020-03-18 13:10:00,62.5,63.36,62.5,63.19,94417.0,51.1853,51.8896,51.1853,51.7504,94417.0
2020-03-18 13:15:00,63.17,63.23,62.87,63.04,147100.0,51.734,51.7831,51.4883,51.6275,147100.0
2020-03-18 13:20:00,63.03,63.32,62.9,63.27,164232.0,51.6193,51.8568,51.5129,51.8159,164232.0
2020-03-18 13:25:00,63.26,63.49,62.71,62.76,171435.0,51.8077,51.996,51.3573,51.3982,171435.0
2020-03-18 13:30:00,62.71,62.73,62.26,62.47,103258.0,51.3573,51.3736,50.9887,51.1607,103258.0
2020-03-18 13:35:00,62.47,62.68,62.25,62.3,161880.0,51.1607,51.3327,50.9805,51.0215,161880.0
2020-03-18 13:40:00,62.3,62.84,62.11,62.5,126572.0,51.0215,51.4637,50.8659,51.1853,126572.0
2020-03-18 13:45:00,62.52,62.53,62.08,62.45,174783.0,51.2016,51.2098,50.8413,51.1443,174783.0
2020-03-18 13:50:00,62.44,62.53,62.22,62.41,87811.0,51.1361,51.2098,50.956,51.1116,87811.0
2020-03-18 13:55:00,62.43,62.45,62.07,62.3,125175.0,51.1279,51.1443,50.8331,51.0215,125175.0
2020-03-18 14:00:00,62.3,62.31,62.16,62.24,215773.0,51.0215,51.0297,50.9068,50.9723,215773.0
2020-03-18 14:05:00,62.25,62.32,61.96,61.97,165744.0,50.9805,51.0379,50.743,50.7512,165744.0
2020-03-18 14:10:00,61.97,62.07,61.64,61.73,129205.0,50.7512,50.8331,50.481,50.5547,129205.0
2020-03-18 14:15:00,61.72,61.81,61.0,61.0,179582.0,50.5465,50.6202,49.9568,49.9568,179582.0
2020-03-18 14:20:00,61.0,61.03,60.56,60.59,130140.0,49.9568,49.9814,49.5965,49.621,130140.0
2020-03-18 14:25:00,60.59,60.91,60.54,60.85,159935.0,49.621,49.8831,49.5801,49.834,159935.0
2020-03-18 14:30:00,60.82,61.42,60.5,61.25,153658.0,49.8094,50.3008,49.5473,50.1616,153658.0
2020-03-18 14:35:00,61.2,61.47,61.05,61.32,125404.0,50.1206,50.3417,49.9978,50.2189,125404.0
2020-03-18 14:40:00,61.34,61.37,60.96,61.12,168884.0,50.2353,50.2598,49.9241,50.0551,168884.0
2020-03-18 14:45:00,61.12,61.26,60.91,61.06,175757.0,50.0551,50.1698,49.8831,50.006,175757.0
2020-03-18 14:50:00,61.05,61.83,61.05,61.75,189111.0,49.9978,50.6366,49.9978,50.571,189111.0
2020-03-18 14:55:00,61.72,62.09,61.65,62.04,242576.0,50.5465,50.8495,50.4891,50.8085,242576.0
2020-03-18 15:00:00,62.04,62.09,61.3,61.32,282343.0,50.8085,50.8495,50.2025,50.2189,282343.0
2020-03-18 15:05:00,61.28,61.73,61.22,61.39,160193.0,50.1861,50.5547,50.137,50.2762,160193.0
2020-03-18 15:10:00,61.39,62.34,61.39,62.23,291977.0,50.2762,51.0542,50.2762,50.9641,291977.0
2020-03-18 15:15:00,62.22,62.41,61.72,61.8,293379.0,50.956,51.1116,50.5465,50.612,293379.0
2020-03-18 15:20:00,61.79,61.82,61.4,61.59,192885.0,50.6038,50.6284,50.2844,50.44,192885.0
2020-03-18 15:25:00,61.58,62.08,61.55,61.55,308277.0,50.4318,50.8413,50.4073,50.4073,308277.0
2020-03-18 15:30:00,61.55,62.1,61.4,62.0,424345.0,50.4073,50.8577,50.2844,50.7758,424345.0
2020-03-18 15:35:00,62.0,62.01,61.21,61.41,413053.0,50.7758,50.784,50.1288,50.2926,413053.0
2020-03-18 15:40:00,61.39,61.84,61.33,61.54,262392.0,50.2762,50.6448,50.2271,50.3991,262392.0
2020-03-18 15:45:00,61.54,61.69,61.21,61.69,208986.0,50.3991,50.5219,50.1288,50.5219,208986.0
2020-03-18 15:50:00,61.71,62.62,61.63,62.62,249690.0,50.5383,51.2835,50.4728,51.2835,249690.0
2020-03-18 15:55:00,62.61,62.79,61.6,62.64,786733.0,51.2754,51.4228,50.4482,51.2999,786733.0
2020-03-19 09:30:00,62.21,62.21,61.38,61.49,303308.0,50.9478,50.9478,50.268,50.3581,303308.0
2020-03-19 09:35:00,61.49,61.65,60.84,60.89,123405.0,50.3581,50.4891,49.8258,49.8667,123405.0
2020-03-19 09:40:00,60.93,60.93,60.0,60.08,86727.0,49.8995,49.8995,49.1379,49.2034,86727.0
2020-03-19 09:45:00,60.09,60.16,60.0,60.05,118029.0,49.2116,49.2689,49.1379,49.1788,118029.0
2020-03-19 09:50:00,60.06,60.89,60.04,60.86,138902.0,49.187,49.8667,49.1706,49.8422,138902.0
2020-03-19 09:55:00,60.85,61.56,60.85,61.53,136015.0,49.834,50.4154,49.834,50.3909,136015.0
2020-03-19 10:00:00,61.55,62.0,61.09,61.99,134523.0,50.4073,50.7758,50.0305,50.7676,134523.0
2020-03-19 10:05:00,62.0,62.64,61.99,62.57,136168.0,50.7758,51.2999,50.7676,51.2426,136168.0
2020-03-19 10:10:00,62.6,63.65,62.48,63.28,187498.0,51.2672,52.1271,51.1689,51.8241,187498.0
2020-03-19 10:15:00,63.17,63.3,62.52,62.65,108422.0,51.734,51.8404,51.2016,51.3081,108422.0
2020-03-19 10:20:00,62.66,63.24,62.66,63.22,190151.0,51.3163,51.7913,51.3163,51.7749,190151.0
2020-03-19 10:25:00,63.26,63.49,63.09,63.39,117262.0,51.8077,51.996,51.6685,51.9141,117262.0
2020-03-19 10:30:00,63.39,63.76,63.05,63.58,78482.0,51.9141,52.2172,51.6357,52.0698,78482.0
2020-03-19 10:35:00,63.6,63.68,62.69,62.86,128604.0,52.0861,52.1516,51.3409,51.4801,128604.0
2020-03-19 10:40:00,62.88,63.0,62.49,62.58,124064.0,51.4965,51.5948,51.1771,51.2508,124064.0
2020-03-19 10:45:00,62.58,62.71,62.14,62.18,125385.0,51.2508,51.3573,50.8904,50.9232,125385.0
2020-03-19 10:50:00,62.18,62.63,62.17,62.6,121335.0,50.9232,51.2917,50.915,51.2672,121335.0
2020-03-19 10:55:00,62.63,63.29,62.52,62.7,270311.0,51.2917,51.8323,51.2016,51.3491,270311.0
2020-03-19 11:00:00,62.73,63.42,62.71,62.87,145803.0,51.3736,51.9387,51.3573,51.4883,145803.0
2020-03-19 11:05:00,62.87,62.97,62.64,62.82,181430.0,51.4883,51.5702,51.2999,51.4473,181430.0
2020-03-19 11:10:00,62.83,63.24,62.64,63.01,130977.0,51.4555,51.7913,51.2999,51.6029,130977.0
2020-03-19 11:15:00,63.04,63.05,62.69,62.73,123280.0,51.6275,51.6357,51.3409,51.3736,123280.0
2020-03-19 11:20:00,62.74,62.91,62.47,62.59,101540.0,51.3818,51.521,51.1607,51.259,101540.0
2020-03-19 11:25:00,62.58,63.6,62.57,63.54,120389.0,51.2508,52.0861,51.2426,52.037,120389.0
2020-03-19 11:30:00,63.53,63.66,63.08,63.62,94059.0,52.0288,52.1353,51.6603,52.1025,94059.0
2020-03-19 11:35:00,63.62,64.12,63.35,63.58,126537.0,52.1025,52.512,51.8814,52.0698,126537.0
2020-03-19 11:40:00,63.56,63.97,63.29,63.67,244171.0,52.0534,52.3891,51.8323,52.1435,244171.0
2020-03-19 11:45:00,63.63,63.65,63.19,63.63,171455.0,52.1107,52.1271,51.7504,52.1107,171455.0
2020-03-19 11:50:00,63.62,63.66,63.23,63.38,211777.0,52.1025,52.1353,51.7831,51.906,211777.0
2020-03-19 11:55:00,63.37,63.83,63.23,63.28,244579.0,51.8978,52.2745,51.7831,51.8241,244579.0
2020-03-19 12:00:00,63.28,63.52,63.01,63.16,150973.0,51.8241,52.0206,51.6029,51.7258,150973.0
2020-03-19 12:05:00,63.16,63.5,63.06,63.11,94286.0,51.7258,52.0042,51.6439,51.6848,94286.0
2020-03-19 12:10:00,63.11,63.14,62.87,63.11,93356.0,51.6848,51.7094,51.4883,51.6848,93356.0
2020-03-19 12:15:00,63.13,63.13,62.62,62.67,104936.0,51.7012,51.7012,51.2835,51.3245,104936.0
2020-03-19 12:20:00,62.67,62.96,62.24,62.26,108883.0,51.3245,51.562,50.9723,50.9887,108883.0
2020-03-19 12:25:00,62.23,62.72,62.05,62.63,108215.0,50.9641,51.3654,50.8167,51.2917,108215.0
2020-03-19 12:30:00,62.63,62.67,62.07,62.07,87789.0,51.2917,51.3245,50.8331,50.8331,87789.0
2020-03-19 12:35:00,62.07,62.28,61.92,62.27,131612.0,50.8331,51.0051,50.7103,50.9969,131612.0
2020-03-19 12:40:00,62.27,62.53,62.16,62.21,189910.0,50.9969,51.2098,50.9068,50.9478,189910.0
2020-03-19 12:45:00,62.16,62.61,62.05,62.1,128071.0,50.9068,51.2754,50.8167,50.8577,128071.0
2020-03-19 12:50:00,62.08,62.68,62.01,62.67,130203.0,50.8413,51.3327,50.784,51.3245,130203.0
2020-03-19 12:55:00,62.66,62.77,62.19,62.53,109530.0,51.3163,51.4064,50.9314,51.2098,109530.0
2020-03-19 13:00:00,62.54,62.75,62.4,62.69,105388.0,51.218,51.39,51.1034,51.3409,105388.0
2020-03-19 13:05:00,62.68,62.84,62.47,62.48,155470.0,51.3327,51.4637,51.1607,51.1689,155470.0
2020-03-19 13:10:00,62.48,62.93,62.45,62.6,99253.0,51.1689,51.5374,51.1443,51.2672,99253.0
2020-03-19 13:15:00,62.6,62.83,62.38,62.64,83496.0,51.2672,51.4555,51.087,51.2999,83496.0
2020-03-19 13:20:00,62.63,62.95,62.52,62.82,91710.0,51.2917,51.5538,51.2016,51.4473,91710.0
2020-03-19 13:25:00,62.82,62.9,62.42,62.56,90326.0,51.4473,51.5129,51.1198,51.2344,90326.0
2020-03-19 13:30:00,62.57,62.7,62.46,62.57,65246.0,51.2426,51.3491,51.1525,51.2426,65246.0
2020-03-19 13:35:00,62.56,62.79,62.5,62.71,79214.0,51.2344,51.4228,51.1853,51.3573,79214.0
2020-03-19 13:40:00,62.71,63.0,62.6,62.99,65295.0,51.3573,51.5948,51.2672,51.5866,65295.0
2020-03-19 13:45:00,62.99,63.39,62.91,63.26,85227.0,51.5866,51.9141,51.521,51.8077,85227.0
2020-03-19 13:50:00,63.28,64.04,63.27,63.97,99946.0,51.8241,52.4465,51.8159,52.3891,99946.0
2020-03-19 13:55:00,63.97,64.06,63.63,63.69,121987.0,52.3891,52.4629,52.1107,52.1598,121987.0
2020-03-19 14:00:00,63.7,63.91,63.38,63.52,163218.0,52.168,52.34,51.906,52.0206,163218.0
2020-03-19 14:05:00,63.47,63.76,63.23,63.23,68448.0,51.9797,52.2172,51.7831,51.7831,68448.0
2020-03-19 14:10:00,63.22,63.46,62.89,63.27,101844.0,51.7749,51.9715,51.5047,51.8159,101844.0
2020-03-19 14:15:00,63.28,63.9,63.23,63.87,110776.0,51.8241,52.3318,51.7831,52.3072,110776.0
2020-03-19 14:20:00,63.84,64.02,63.64,64.0,79174.0,52.2827,52.4301,52.1189,52.4137,79174.0
2020-03-19 14:25:00,63.98,64.1,63.68,63.79,112789.0,52.3973,52.4956,52.1516,52.2417,112789.0
2020-03-19 14:30:00,63.78,63.95,63.64,63.64,88424.0,52.2335,52.3728,52.1189,52.1189,88424.0
2020-03-19 14:35:00,63.65,63.87,63.54,63.82,175585.0,52.1271,52.3072,52.037,52.2663,175585.0
2020-03-19 14:40:00,63.81,64.18,63.61,64.01,158546.0,52.2581,52.5611,52.0943,52.4219,158546.0
2020-03-19 14:45:00,64.01,64.14,63.69,64.13,136243.0,52.4219,52.5284,52.1598,52.5202,136243.0
2020-03-19 14:50:00,64.14,64.25,63.5,63.6,200306.0,52.5284,52.6185,52.0042,52.0861,200306.0
2020-03-19 14:55:00,63.6,63.84,63.45,63.55,155713.0,52.0861,52.2827,51.9633,52.0452,155713.0
2020-03-19 15:00:00,63.54,63.54,62.75,63.27,144420.0,52.037,52.037,51.39,51.8159,144420.0
2020-03-19 15:05:00,63.23,63.44,62.97,62.98,126911.0,51.7831,51.9551,51.5702,51.5784,126911.0
2020-03-19 15:10:00,62.99,63.53,62.75,63.36,188704.0,51.5866,52.0288,51.39,51.8896,188704.0
2020-03-19 15:15:00,63.37,63.72,63.17,63.52,130326.0,51.8978,52.1844,51.734,52.0206,130326.0
2020-03-19 15:20:00,63.5,63.9,63.37,63.8,148924.0,52.0042,52.3318,51.8978,52.2499,148924.0
2020-03-19 15:25:00,63.8,64.01,63.66,63.76,184566.0,52.2499,52.4219,52.1353,52.2172,184566.0
2020-03-19 15:30:00,63.72,63.99,63.45,63.88,181114.0,52.1844,52.4055,51.9633,52.3154,181114.0
2020-03-19 15:35:00,63.89,63.95,63.71,63.94,160496.0,52.3236,52.3728,52.1762,52.3646,160496.0
2020-03-19 15:40:00,63.93,64.07,63.68,63.96,240630.0,52.3564,52.471,52.1516,52.381,240630.0
2020-03-19 15:45:00,63.97,64.14,63.62,63.64,191530.0,52.3891,52.5284,52.1025,52.1189,191530.0
2020-03-19 15:50:00,63.65,63.66,62.71,62.83,264459.0,52.1271,52.1353,51.3573,51.4555,264459.0
2020-03-19 15:55:00,62.86,62.97,62.53,62.83,420977.0,51.4801,51.5702,51.2098,51.4555,420977.0
2020-03-20 09:30:00,63.58,63.61,63.0,63.42,236383.0,52.0698,52.0943,51.5948,51.9387,236383.0
2020-03-20 09:35:00,63.42,64.26,63.35,63.65,186188.0,51.9387,52.6266,51.8814,52.1271,186188.0
2020-03-20 09:40:00,63.67,63.76,62.87,63.02,271394.0,52.1435,52.2172,51.4883,51.6111,271394.0
2020-03-20 09:45:00,63.05,63.18,62.41,62.58,150239.0,51.6357,51.7422,51.1116,51.2508,150239.0
2020-03-20 09:50:00,62.61,63.56,62.5,63.13,186395.0,51.2754,52.0534,51.1853,51.7012,186395.0
2020-03-20 09:55:00,63.12,63.43,62.63,62.81,176386.0,51.693,51.9469,51.2917,51.4391,176386.0
2020-03-20 10:00:00,62.79,63.34,62.79,62.97,139586.0,51.4228,51.8732,51.4228,51.5702,139586.0
2020-03-20 10:05:00,62.99,63.09,62.52,62.79,292532.0,51.5866,51.6685,51.2016,51.4228,292532.0
2020-03-20 10:10:00,62.77,62.89,62.42,62.61,297929.0,51.4064,51.5047,51.1198,51.2754,297929.0
2020-03-20 10:15:00,62.61,63.04,62.45,62.51,304743.0,51.2754,51.6275,51.1443,51.1935,304743.0
2020-03-20 10:20:00,62.49,63.41,62.36,63.3,287921.0,51.1771,51.9305,51.0706,51.8404,287921.0
2020-03-20 10:25:00,63.33,63.53,63.0,63.29,161979.0,51.865,52.0288,51.5948,51.8323,161979.0
2020-03-20 10:30:00,63.29,63.79,63.26,63.75,266786.0,51.8323,52.2417,51.8077,52.209,266786.0
2020-03-20 10:35:00,63.76,63.78,63.3,63.5,243642.0,52.2172,52.2335,51.8404,52.0042,243642.0
2020-03-20 10:40:00,63.5,63.71,63.19,63.26,212222.0,52.0042,52.1762,51.7504,51.8077,212222.0
2020-03-20 10:45:00,63.25,64.05,63.16,64.01,222317.0,51.7995,52.4547,51.7258,52.4219,222317.0
2020-03-20 10:50:00,64.01,64.29,63.91,64.28,95472.0,52.4219,52.6512,52.34,52.643,95472.0
2020-03-20 10:55:00,64.27,64.66,64.24,64.57,208363.0,52.6348,52.9542,52.6103,52.8805,208363.0
2020-03-20 11:00:00,64.59,64.76,64.23,64.35,349265.0,52.8969,53.0361,52.6021,52.7004,349265.0
2020-03-20 11:05:00,64.35,65.13,64.32,65.1,180693.0,52.7004,53.3391,52.6758,53.3146,180693.0
2020-03-20 11:10:00,65.11,65.2,64.45,64.65,248188.0,53.3228,53.3965,52.7822,52.946,248188.0
2020-03-20 11:15:00,64.64,64.91,64.4,64.65,178916.0,52.9379,53.159,52.7413,52.946,178916.0
2020-03-20 11:20:00,64.66,64.68,63.54,63.55,214933.0,52.9542,52.9706,52.037,52.0452,214933.0
2020-03-20 11:25:00,63.54,64.08,63.49,63.61,192704.0,52.037,52.4792,51.996,52.0943,192704.0
2020-03-20 11:30:00,63.61,63.76,63.19,63.55,221039.0,52.0943,52.2172,51.7504,52.0452,221039.0
2020-03-20 11:35:00,63.55,64.0,63.46,63.52,270821.0,52.0452,52.4137,51.9715,52.0206,270821.0
2020-03-20 11:40:00,63.5,63.73,63.33,63.34,167428.0,52.0042,52.1926,51.865,51.8732,167428.0
2020-03-20 11:45:00,63.33,63.76,63.25,63.7,164519.0,51.865,52.2172,51.7995,52.168,164519.0
2020-03-20 11:50:00,63.67,63.76,63.35,63.45,179375.0,52.1435,52.2172,51.8814,51.9633,179375.0
2020-03-20 11:55:00,63.44,63.59,63.25,63.33,199655.0,51.9551,52.0779,51.7995,51.865,199655.0
2020-03-20 12:00:00,63.32,63.46,63.11,63.15,208108.0,51.8568,51.9715,51.6848,51.7176,208108.0
2020-03-20 12:05:00,63.14,63.19,62.37,62.37,359960.0,51.7094,51.7504,51.0788,51.0788,359960.0
2020-03-20 12:10:00,62.38,63.15,62.38,62.81,168213.0,51.087,51.7176,51.087,51.4391,168213.0
2020-03-20 12:15:00,62.8,62.95,62.54,62.91,92475.0,51.431,51.5538,51.218,51.521,92475.0
2020-03-20 12:20:00,62.88,62.98,62.54,62.75,198142.0,51.4965,51.5784,51.218,51.39,198142.0
2020-03-20 12:25:00,62.78,62.92,62.55,62.92,167327.0,51.4146,51.5292,51.2262,51.5292,167327.0
2020-03-20 12:30:00,62.91,63.43,62.8,63.37,205938.0,51.521,51.9469,51.431,51.8978,205938.0
2020-03-20 12:35:00,63.37,63.4,62.86,62.91,192267.0,51.8978,51.9223,51.4801,51.521,192267.0
2020-03-20 12:40:00,62.91,63.22,62.7,62.86,134142.0,51.521,51.7749,51.3491,51.4801,134142.0
2020-03-20 12:45:00,62.88,63.32,62.84,63.0,103396.0,51.4965,51.8568,51.4637,51.5948,103396.0
2020-03-20 12:50:00,63.02,63.44,63.02,63.31,141991.0,51.6111,51.9551,51.6111,51.8486,141991.0
2020-03-20 12:55:00,63.32,63.58,62.91,63.05,160239.0,51.8568,52.0698,51.521,51.6357,160239.0
2020-03-20 13:00:00,63.04,63.54,62.99,63.22,163345.0,51.6275,52.037,51.5866,51.7749,163345.0
2020-03-20 13:05:00,63.24,63.75,63.24,63.58,173328.0,51.7913,52.209,51.7913,52.0698,173328.0
2020-03-20 13:10:00,63.58,63.83,63.48,63.61,168185.0,52.0698,52.2745,51.9879,52.0943,168185.0
2020-03-20 13:15:00,63.61,63.99,63.5,63.77,307399.0,52.0943,52.4055,52.0042,52.2254,307399.0
2020-03-20 13:20:00,63.76,63.76,63.23,63.23,179199.0,52.2172,52.2172,51.7831,51.7831,179199.0
2020-03-20 13:25:00,63.25,63.79,63.04,63.73,186950.0,51.7995,52.2417,51.6275,52.1926,186950.0
2020-03-20 13:30:00,63.73,63.91,63.5,63.61,168765.0,52.1926,52.34,52.0042,52.0943,168765.0
2020-03-20 13:35:00,63.61,64.14,63.4,64.02,132984.0,52.0943,52.5284,51.9223,52.4301,132984.0
2020-03-20 13:40:00,63.99,64.14,63.82,63.92,141923.0,52.4055,52.5284,52.2663,52.3482,141923.0
2020-03-20 13:45:00,63.91,64.18,63.73,63.73,140516.0,52.34,52.5611,52.1926,52.1926,140516.0
2020-03-20 13:50:00,63.74,64.06,63.74,64.01,116270.0,52.2008,52.4629,52.2008,52.4219,116270.0
2020-03-20 13:55:00,64.02,64.13,63.82,64.07,167777.0,52.4301,52.5202,52.2663,52.471,167777.0
2020-03-20 14:00:00,64.06,64.08,63.71,63.95,493916.0,52.4629,52.4792,52.1762,52.3728,493916.0
2020-03-20 14:05:00,63.91,64.28,63.86,63.92,148148.0,52.34,52.643,52.2991,52.3482,148148.0
2020-03-20 14:10:00,63.93,64.07,63.57,63.61,131995.0,52.3564,52.471,52.0616,52.0943,131995.0
2020-03-20 14:15:00,63.6,64.0,63.5,63.96,133459.0,52.0861,52.4137,52.0042,52.381,133459.0
2020-03-20 14:20:00,63.96,64.14,63.36,63.42,152997.0,52.381,52.5284,51.8896,51.9387,152997.0
2020-03-20 14:25:00,63.43,63.7,63.17,63.6,150684.0,51.9469,52.168,51.734,52.0861,150684.0
2020-03-20 14:30:00,63.6,63.8,63.09,63.13,158574.0,52.0861,52.2499,51.6685,51.7012,158574.0
2020-03-20 14:35:00,63.13,63.34,62.9,63.02,285890.0,51.7012,51.8732,51.5129,51.6111,285890.0
2020-03-20 14:40:00,63.02,63.1,62.68,62.78,239501.0,51.6111,51.6766,51.3327,51.4146,239501.0
2020-03-20 14:45:00,62.77,62.93,62.59,62.63,505402.0,51.4064,51.5374,51.259,51.2917,505402.0
2020-03-20 14:50:00,62.63,62.77,62.33,62.34,450800.0,51.2917,51.4064,51.046,51.0542,450800.0
2020-03-20 14:55:00,62.33,62.87,62.32,62.83,125099.0,51.046,51.4883,51.0379,51.4555,125099.0
2020-03-20 15:00:00,62.87,63.1,62.54,62.63,118445.0,51.4883,51.6766,51.218,51.2917,118445.0
2020-03-20 15:05:00,62.63,62.92,62.33,62.41,398709.0,51.2917,51.5292,51.046,51.1116,398709.0
2020-03-20 15:10:00,62.4,62.71,62.12,62.16,294852.0,51.1034,51.3573,50.8741,50.9068,294852.0
2020-03-20 15:15:00,62.15,62.33,61.26,61.3,165173.0,50.8986,51.046,50.1698,50.2025,165173.0
2020-03-20 15:20:00,61.3,61.88,61.29,61.68,139360.0,50.2025,50.6775,50.1943,50.5137,139360.0
2020-03-20 15:25:00,61.69,62.55,61.57,62.34,298365.0,50.5219,51.2262,50.4236,51.0542,298365.0
2020-03-20 15:30:00,62.35,62.67,62.31,62.53,254459.0,51.0624,51.3245,51.0297,51.2098,254459.0
2020-03-20 15:35:00,62.52,62.52,61.23,61.58,199209.0,51.2016,51.2016,50.1452,50.4318,199209.0
2020-03-20 15:40:00,61.6,61.67,61.0,61.06,240957.0,50.4482,50.5055,49.9568,50.006,240957.0
2020-03-20 15:45:00,61.05,61.16,60.25,60.39,243270.0,49.9978,50.0879,49.3426,49.4573,243270.0
2020-03-20 15:50:00,60.38,60.38,59.35,59.71,614736.0,49.4491,49.4491,48.6055,48.9004,614736.0
2020-03-20 15:55:00,59.71,60.07,59.39,59.84,675340.0,48.9004,49.1952,48.6383,49.0068,675340.0
2020-03-23 09:30:00,59.39,59.5,58.15,58.44,491376.0,48.6383,48.7284,47.6228,47.8603,491376.0
2020-03-23 09:35:00,58.51,58.53,56.75,56.9,283754.0,47.9176,47.934,46.4762,46.5991,283754.0
2020-03-23 09:40:00,56.94,57.21,56.64,57.1,354957.0,46.6318,46.8529,46.3861,46.7629,354957.0
2020-03-23 09:45:00,57.15,57.68,57.09,57.58,167995.0,46.8038,47.2379,46.7547,47.156,167995.0
2020-03-23 09:50:00,57.54,58.15,57.08,57.93,157870.0,47.1232,47.6228,46.7465,47.4426,157870.0
2020-03-23 09:55:00,57.92,58.78,57.88,58.75,166442.0,47.4344,48.1387,47.4017,48.1142,166442.0
2020-03-23 10:00:00,58.73,58.9,57.72,57.8,168986.0,48.0978,48.237,47.2706,47.3361,168986.0
2020-03-23 10:05:00,57.84,58.18,57.83,58.13,146395.0,47.3689,47.6473,47.3607,47.6064,146395.0
2020-03-23 10:10:00,58.17,58.88,58.15,58.58,210930.0,47.6392,48.2206,47.6228,47.9749,210930.0
2020-03-23 10:15:00,58.58,58.67,57.5,57.6,127933.0,47.9749,48.0486,47.0904,47.1723,127933.0
2020-03-23 10:20:00,57.57,57.95,57.35,57.89,134015.0,47.1478,47.459,46.9676,47.4098,134015.0
2020-03-23 10:25:00,57.92,58.53,57.81,58.4,110874.0,47.4344,47.934,47.3443,47.8275,110874.0
2020-03-23 10:30:00,58.36,58.45,57.63,57.8,179815.0,47.7948,47.8685,47.1969,47.3361,179815.0
2020-03-23 10:35:00,57.76,58.0,57.6,57.71,90444.0,47.3034,47.4999,47.1723,47.2624,90444.0
2020-03-23 10:40:00,57.65,58.27,57.58,58.12,153789.0,47.2133,47.721,47.156,47.5982,153789.0
2020-03-23 10:45:00,58.1,58.13,57.53,57.69,76263.0,47.5818,47.6064,47.115,47.2461,76263.0
2020-03-23 10:50:00,57.68,57.85,57.4,57.48,110801.0,47.2379,47.3771,47.0086,47.0741,110801.0
2020-03-23 10:55:00,57.44,57.58,57.19,57.22,105934.0,47.0413,47.156,46.8366,46.8611,105934.0
2020-03-23 11:00:00,57.22,57.46,56.97,57.22,134299.0,46.8611,47.0577,46.6564,46.8611,134299.0
2020-03-23 11:05:00,57.19,57.35,57.01,57.21,78443.0,46.8366,46.9676,46.6892,46.8529,78443.0
2020-03-23 11:10:00,57.24,57.6,57.23,57.38,151724.0,46.8775,47.1723,46.8693,46.9922,151724.0
2020-03-23 11:15:00,57.37,57.48,56.92,57.08,147310.0,46.984,47.0741,46.6154,46.7465,147310.0
2020-03-23 11:20:00,57.08,57.1,56.54,56.59,300778.0,46.7465,46.7629,46.3042,46.3452,300778.0
2020-03-23 11:25:00,56.62,56.84,56.32,56.41,185699.0,46.3698,46.5499,46.1241,46.1978,185699.0
2020-03-23 11:30:00,56.43,56.69,56.34,56.36,403461.0,46.2142,46.4271,46.1404,46.1568,403461.0
2020-03-23 11:35:00,56.34,56.55,56.08,56.08,142480.0,46.1404,46.3124,45.9275,45.9275,142480.0
2020-03-23 11:40:00,56.1,56.21,55.66,55.77,268361.0,45.9439,46.034,45.5836,45.6736,268361.0
2020-03-23 11:45:00,55.75,56.16,55.72,56.03,168421.0,45.6573,45.993,45.6327,45.8866,168421.0
2020-03-23 11:50:00,56.01,56.64,55.89,56.39,191420.0,45.8702,46.3861,45.7719,46.1814,191420.0
2020-03-23 11:55:00,56.36,56.67,56.17,56.52,126293.0,46.1568,46.4107,46.0012,46.2879,126293.0
2020-03-23 12:00:00,56.52,57.08,56.47,56.62,83672.0,46.2879,46.7465,46.2469,46.3698,83672.0
2020-03-23 12:05:00,56.68,56.81,56.32,56.36,135843.0,46.4189,46.5254,46.1241,46.1568,135843.0
2020-03-23 12:10:00,56.35,56.71,56.23,56.59,63968.0,46.1486,46.4435,46.0504,46.3452,63968.0
2020-03-23 12:15:00,56.62,57.48,56.47,57.23,146729.0,46.3698,47.0741,46.2469,46.8693,146729.0
2020-03-23 12:20:00,57.3,57.63,57.08,57.35,94565.0,46.9267,47.1969,46.7465,46.9676,94565.0
2020-03-23 12:25:00,57.37,57.56,57.19,57.39,95875.0,46.984,47.1396,46.8366,47.0004,95875.0
2020-03-23 12:30:00,57.45,57.46,57.0,57.21,109776.0,47.0495,47.0577,46.681,46.8529,109776.0
2020-03-23 12:35:00,57.32,57.63,57.01,57.47,63445.0,46.943,47.1969,46.6892,47.0659,63445.0
2020-03-23 12:40:00,57.51,57.93,57.5,57.84,107744.0,47.0986,47.4426,47.0904,47.3689,107744.0
2020-03-23 12:45:00,57.84,58.33,57.59,58.21,164273.0,47.3689,47.7702,47.1642,47.6719,164273.0
2020-03-23 12:50:00,58.21,58.3,57.81,57.98,125734.0,47.6719,47.7456,47.3443,47.4836,125734.0
2020-03-23 12:55:00,57.89,58.36,57.89,58.24,102336.0,47.4098,47.7948,47.4098,47.6965,102336.0
2020-03-23 13:00:00,58.25,58.27,57.65,57.66,120889.0,47.7047,47.721,47.2133,47.2215,120889.0
2020-03-23 13:05:00,57.69,58.03,57.59,57.98,143258.0,47.2461,47.5245,47.1642,47.4836,143258.0
2020-03-23 13:10:00,58.0,58.55,57.91,58.37,220787.0,47.4999,47.9504,47.4262,47.8029,220787.0
2020-03-23 13:15:00,58.37,58.37,57.88,58.07,71660.0,47.8029,47.8029,47.4017,47.5573,71660.0
2020-03-23 13:20:00,58.07,58.16,57.56,57.8,82223.0,47.5573,47.631,47.1396,47.3361,82223.0
2020-03-23 13:25:00,57.78,57.78,57.34,57.4,73776.0,47.3198,47.3198,46.9594,47.0086,73776.0
2020-03-23 13:30:00,57.39,57.68,57.22,57.66,120192.0,47.0004,47.2379,46.8611,47.2215,120192.0
2020-03-23 13:35:00,57.66,57.66,57.01,57.12,151006.0,47.2215,47.2215,46.6892,46.7792,151006.0
2020-03-23 13:40:00,57.13,57.54,57.09,57.3,80293.0,46.7874,47.1232,46.7547,46.9267,80293.0
2020-03-23 13:45:00,57.32,58.14,57.32,58.09,94545.0,46.943,47.6146,46.943,47.5736,94545.0
2020-03-23 13:50:00,58.11,58.16,57.49,57.57,96180.0,47.59,47.631,47.0823,47.1478,96180.0
2020-03-23 13:55:00,57.57,57.57,56.65,56.94,94491.0,47.1478,47.1478,46.3943,46.6318,94491.0
2020-03-23 14:00:00,57.0,57.01,56.4,56.76,71626.0,46.681,46.6892,46.1896,46.4844,71626.0
2020-03-23 14:05:00,56.75,57.09,56.43,56.43,88466.0,46.4762,46.7547,46.2142,46.2142,88466.0
2020-03-23 14:10:00,56.39,57.0,56.38,56.76,64235.0,46.1814,46.681,46.1732,46.4844,64235.0
2020-03-23 14:15:00,56.76,57.18,56.73,56.76,130352.0,46.4844,46.8284,46.4598,46.4844,130352.0
2020-03-23 14:20:00,56.73,56.94,56.59,56.85,116326.0,46.4598,46.6318,46.3452,46.5581,116326.0
2020-03-23 14:25:00,56.86,57.76,56.79,57.56,157298.0,46.5663,47.3034,46.509,47.1396,157298.0
2020-03-23 14:30:00,57.61,57.61,57.04,57.17,92678.0,47.1805,47.1805,46.7137,46.8202,92678.0
2020-03-23 14:35:00,57.18,57.32,56.91,57.06,366970.0,46.8284,46.943,46.6073,46.7301,366970.0
2020-03-23 14:40:00,57.07,57.22,56.92,57.18,715047.0,46.7383,46.8611,46.6154,46.8284,715047.0
2020-03-23 14:45:00,57.19,57.23,56.82,57.12,481250.0,46.8366,46.8693,46.5336,46.7792,481250.0
2020-03-23 14:50:00,57.12,57.12,56.36,56.5,186322.0,46.7792,46.7792,46.1568,46.2715,186322.0
2020-03-23 14:55:00,56.54,56.94,56.41,56.56,137749.0,46.3042,46.6318,46.1978,46.3206,137749.0
2020-03-23 15:00:00,56.59,56.82,56.16,56.76,179683.0,46.3452,46.5336,45.993,46.4844,179683.0
2020-03-23 15:05:00,56.71,57.04,56.44,56.48,133480.0,46.4435,46.7137,46.2223,46.2551,133480.0
2020-03-23 15:10:00,56.46,56.58,56.24,56.4,119776.0,46.2387,46.337,46.0586,46.1896,119776.0
2020-03-23 15:15:00,56.41,56.56,56.19,56.22,111174.0,46.1978,46.3206,46.0176,46.0422,111174.0
2020-03-23 15:20:00,56.24,56.24,55.67,55.79,177105.0,46.0586,46.0586,45.5917,45.69,177105.0
2020-03-23 15:25:00,55.81,56.01,55.58,55.78,359770.0,45.7064,45.8702,45.518,45.6818,359770.0
2020-03-23 15:30:00,55.78,55.97,55.66,55.67,223882.0,45.6818,45.8374,45.5836,45.5917,223882.0
2020-03-23 15:35:00,55.65,56.15,55.61,55.89,273284.0,45.5754,45.9848,45.5426,45.7719,273284.0
2020-03-23 15:40:00,55.88,56.33,55.76,56.22,452077.0,45.7637,46.1323,45.6654,46.0422,452077.0
2020-03-23 15:45:00,56.19,56.55,56.11,56.2,171999.0,46.0176,46.3124,45.9521,46.0258,171999.0
2020-03-23 15:50:00,56.21,57.22,56.18,57.2,316319.0,46.034,46.8611,46.0094,46.8448,316319.0
2020-03-23 15:55:00,57.2,57.38,56.87,56.87,811812.0,46.8448,46.9922,46.5745,46.5745,811812.0
2020-03-24 09:30:00,59.61,60.59,59.58,60.56,248873.0,48.8185,49.621,48.7939,49.5965,248873.0
2020-03-24 09:35:00,60.59,61.18,60.41,60.74,227514.0,49.621,50.1042,49.4736,49.7439,227514.0
2020-03-24 09:40:00,60.77,60.79,60.05,60.08,98208.0,49.7685,49.7848,49.1788,49.2034,98208.0
2020-03-24 09:45:00,60.09,60.51,60.06,60.39,118779.0,49.2116,49.5555,49.187,49.4573,118779.0
2020-03-24 09:50:00,60.41,60.48,60.0,60.37,166995.0,49.4736,49.531,49.1379,49.4409,166995.0
2020-03-24 09:55:00,60.38,60.51,59.89,60.06,155344.0,49.4491,49.5555,49.0478,49.187,155344.0
2020-03-24 10:00:00,60.04,60.55,60.0,60.45,132180.0,49.1706,49.5883,49.1379,49.5064,132180.0
2020-03-24 10:05:00,60.5,60.92,60.38,60.46,178590.0,49.5473,49.8913,49.4491,49.5146,178590.0
2020-03-24 10:10:00,60.41,60.51,60.2,60.37,128363.0,49.4736,49.5555,49.3017,49.4409,128363.0
2020-03-24 10:15:00,60.37,60.59,60.24,60.45,124877.0,49.4409,49.621,49.3344,49.5064,124877.0
2020-03-24 10:20:00,60.44,60.65,60.33,60.48,62752.0,49.4982,49.6702,49.4081,49.531,62752.0
2020-03-24 10:25:00,60.47,60.84,60.36,60.81,113082.0,49.5228,49.8258,49.4327,49.8012,113082.0
2020-03-24 10:30:00,60.8,61.26,60.64,60.83,195676.0,49.793,50.1698,49.662,49.8176,195676.0
2020-03-24 10:35:00,60.85,61.34,60.72,61.23,161393.0,49.834,50.2353,49.7275,50.1452,161393.0
2020-03-24 10:40:00,61.23,61.47,60.97,61.32,103258.0,50.1452,50.3417,49.9323,50.2189,103258.0
2020-03-24 10:45:00,61.32,61.42,60.83,60.88,113598.0,50.2189,50.3008,49.8176,49.8585,113598.0
2020-03-24 10:50:00,60.88,61.0,60.58,60.79,155819.0,49.8585,49.9568,49.6129,49.7848,155819.0
2020-03-24 10:55:00,60.79,60.94,60.52,60.59,126348.0,49.7848,49.9077,49.5637,49.621,126348.0
2020-03-24 11:00:00,60.61,60.86,60.33,60.41,110866.0,49.6374,49.8422,49.4081,49.4736,110866.0
2020-03-24 11:05:00,60.4,60.62,60.09,60.35,183505.0,49.4654,49.6456,49.2116,49.4245,183505.0
2020-03-24 11:10:00,60.33,60.75,60.23,60.52,109597.0,49.4081,49.7521,49.3262,49.5637,109597.0
2020-03-24 11:15:00,60.56,60.58,60.11,60.17,195440.0,49.5965,49.6129,49.2279,49.2771,195440.0
2020-03-24 11:20:00,60.17,60.43,60.1,60.17,201585.0,49.2771,49.49,49.2198,49.2771,201585.0
2020-03-24 11:25:00,60.17,60.42,60.12,60.14,146240.0,49.2771,49.4818,49.2361,49.2525,146240.0
2020-03-24 11:30:00,60.16,60.22,59.64,59.66,133934.0,49.2689,49.318,48.843,48.8594,133934.0
2020-03-24 11:35:00,59.68,59.8,59.42,59.59,209146.0,48.8758,48.9741,48.6629,48.8021,209146.0
2020-03-24 11:40:00,59.6,59.69,59.28,59.34,279652.0,48.8103,48.884,48.5482,48.5973,279652.0
2020-03-24 11:45:00,59.34,59.61,59.24,59.42,307618.0,48.5973,48.8185,48.5154,48.6629,307618.0
2020-03-24 11:50:00,59.46,59.85,59.43,59.77,99557.0,48.6956,49.015,48.671,48.9495,99557.0
2020-03-24 11:55:00,59.78,60.26,59.72,60.25,122111.0,48.9577,49.3508,48.9085,49.3426,122111.0
2020-03-24 12:00:00,60.26,60.48,60.11,60.44,153257.0,49.3508,49.531,49.2279,49.4982,153257.0
2020-03-24 12:05:00,60.47,60.66,60.34,60.45,114889.0,49.5228,49.6784,49.4163,49.5064,114889.0
2020-03-24 12:10:00,60.47,60.55,60.21,60.24,332826.0,49.5228,49.5883,49.3098,49.3344,332826.0
2020-03-24 12:15:00,60.25,60.74,60.11,60.62,313799.0,49.3426,49.7439,49.2279,49.6456,313799.0
2020-03-24 12:20:00,60.63,60.75,60.55,60.68,128985.0,49.6538,49.7521,49.5883,49.6948,128985.0
2020-03-24 12:25:00,60.66,60.91,60.6,60.88,177515.0,49.6784,49.8831,49.6292,49.8585,177515.0
2020-03-24 12:30:00,60.88,60.99,60.69,60.84,168021.0,49.8585,49.9486,49.7029,49.8258,168021.0
2020-03-24 12:35:00,60.81,61.32,60.74,61.21,132861.0,49.8012,50.2189,49.7439,50.1288,132861.0
2020-03-24 12:40:00,61.21,61.3,60.94,61.24,124855.0,50.1288,50.2025,49.9077,50.1534,124855.0
2020-03-24 12:45:00,61.21,61.26,60.92,60.98,162351.0,50.1288,50.1698,49.8913,49.9404,162351.0
2020-03-24 12:50:00,60.99,61.08,60.73,60.86,129677.0,49.9486,50.0223,49.7357,49.8422,129677.0
2020-03-24 12:55:00,60.85,60.87,60.26,60.27,382119.0,49.834,49.8504,49.3508,49.359,382119.0
2020-03-24 13:00:00,60.3,60.47,60.14,60.15,144209.0,49.3835,49.5228,49.2525,49.2607,144209.0
2020-03-24 13:05:00,60.12,60.19,59.77,59.8,251544.0,49.2361,49.2935,48.9495,48.9741,251544.0
2020-03-24 13:10:00,59.78,60.28,59.66,60.2,218436.0,48.9577,49.3672,48.8594,49.3017,218436.0
2020-03-24 13:15:00,60.19,60.25,59.91,60.1,159672.0,49.2935,49.3426,49.0642,49.2198,159672.0
2020-03-24 13:20:00,60.12,60.18,59.83,60.05,85746.0,49.2361,49.2853,48.9986,49.1788,85746.0
2020-03-24 13:25:00,60.03,60.38,60.02,60.21,123682.0,49.1624,49.4491,49.1542,49.3098,123682.0
2020-03-24 13:30:00,60.2,60.42,60.19,60.29,141375.0,49.3017,49.4818,49.2935,49.3754,141375.0
2020-03-24 13:35:00,60.27,60.37,60.15,60.24,81995.0,49.359,49.4409,49.2607,49.3344,81995.0
2020-03-24 13:40:00,60.27,60.33,59.95,60.11,99801.0,49.359,49.4081,49.0969,49.2279,99801.0
2020-03-24 13:45:00,60.1,60.22,59.75,59.85,123942.0,49.2198,49.318,48.9331,49.015,123942.0
2020-03-24 13:50:00,59.87,59.88,59.45,59.63,131723.0,49.0314,49.0396,48.6874,48.8348,131723.0
2020-03-24 13:55:00,59.63,59.68,59.29,59.36,193167.0,48.8348,48.8758,48.5564,48.6137,193167.0
2020-03-24 14:00:00,59.35,59.43,58.98,59.01,179702.0,48.6055,48.671,48.3025,48.3271,179702.0
2020-03-24 14:05:00,59.01,59.24,58.82,58.97,114006.0,48.3271,48.5154,48.1715,48.2943,114006.0
2020-03-24 14:10:00,58.94,59.25,58.78,59.05,144872.0,48.2698,48.5236,48.1387,48.3598,144872.0
2020-03-24 14:15:00,59.03,59.32,58.99,59.09,107114.0,48.3435,48.581,48.3107,48.3926,107114.0
2020-03-24 14:20:00,59.1,59.41,58.96,59.39,186711.0,48.4008,48.6547,48.2861,48.6383,186711.0
2020-03-24 14:25:00,59.38,59.45,59.14,59.26,169401.0,48.6301,48.6874,48.4335,48.5318,169401.0
2020-03-24 14:30:00,59.24,59.35,59.05,59.28,178266.0,48.5154,48.6055,48.3598,48.5482,178266.0
2020-03-24 14:35:00,59.29,59.65,59.28,59.55,145254.0,48.5564,48.8512,48.5482,48.7693,145254.0
2020-03-24 14:40:00,59.53,59.65,59.3,59.55,88255.0,48.7529,48.8512,48.5646,48.7693,88255.0
2020-03-24 14:45:00,59.59,59.68,59.18,59.33,108989.0,48.8021,48.8758,48.4663,48.5892,108989.0
2020-03-24 14:50:00,59.32,59.84,59.27,59.67,130491.0,48.581,49.0068,48.54,48.8676,130491.0
2020-03-24 14:55:00,59.69,60.21,59.58,60.21,215686.0,48.884,49.3098,48.7939,49.3098,215686.0
2020-03-24 15:00:00,60.2,60.5,60.11,60.26,98995.0,49.3017,49.5473,49.2279,49.3508,98995.0
2020-03-24 15:05:00,60.22,60.66,60.2,60.66,97881.0,49.318,49.6784,49.3017,49.6784,97881.0
2020-03-24 15:10:00,60.64,60.8,60.47,60.73,130365.0,49.662,49.793,49.5228,49.7357,130365.0
2020-03-24 15:15:00,60.74,60.8,60.45,60.53,200215.0,49.7439,49.793,49.5064,49.5719,200215.0
2020-03-24 15:20:00,60.5,60.69,60.31,60.51,298490.0,49.5473,49.7029,49.3917,49.5555,298490.0
2020-03-24 15:25:00,60.5,60.79,60.4,60.77,123087.0,49.5473,49.7848,49.4654,49.7685,123087.0
2020-03-24 15:30:00,60.79,61.16,60.75,61.01,164251.0,49.7848,50.0879,49.7521,49.965,164251.0
2020-03-24 15:35:00,61.02,61.3,60.75,61.21,283607.0,49.9732,50.2025,49.7521,50.1288,283607.0
2020-03-24 15:40:00,61.26,61.64,61.17,61.44,279010.0,50.1698,50.481,50.096,50.3172,279010.0
2020-03-24 15:45:00,61.44,61.58,60.98,61.13,220729.0,50.3172,50.4318,49.9404,50.0633,220729.0
2020-03-24 15:50:00,61.11,61.9,61.1,61.79,284643.0,50.0469,50.6939,50.0387,50.6038,284643.0
2020-03-24 15:55:00,61.8,62.26,61.66,62.09,426228.0,50.612,50.9887,50.4973,50.8495,426228.0
2020-03-25 09:30:00,62.29,62.95,62.09,62.94,298307.0,51.0133,51.5538,50.8495,51.5456,298307.0
2020-03-25 09:35:00,62.98,63.41,62.69,63.23,148608.0,51.5784,51.9305,51.3409,51.7831,148608.0
2020-03-25 09:40:00,63.24,63.49,63.03,63.36,336173.0,51.7913,51.996,51.6193,51.8896,336173.0
2020-03-25 09:45:00,63.34,63.5,62.97,63.17,211941.0,51.8732,52.0042,51.5702,51.734,211941.0
2020-03-25 09:50:00,63.13,63.35,62.45,62.7,171260.0,51.7012,51.8814,51.1443,51.3491,171260.0
2020-03-25 09:55:00,62.64,62.72,61.96,62.14,275379.0,51.2999,51.3654,50.743,50.8904,275379.0
2020-03-25 10:00:00,62.11,62.62,61.83,61.94,159791.0,50.8659,51.2835,50.6366,50.7266,159791.0
2020-03-25 10:05:00,61.95,62.74,61.95,62.46,118701.0,50.7348,51.3818,50.7348,51.1525,118701.0
2020-03-25 10:10:00,62.43,62.56,61.92,62.15,131847.0,51.1279,51.2344,50.7103,50.8986,131847.0
2020-03-25 10:15:00,62.16,62.62,62.1,62.39,228149.0,50.9068,51.2835,50.8577,51.0952,228149.0
2020-03-25 10:20:00,62.41,62.75,62.29,62.58,276263.0,51.1116,51.39,51.0133,51.2508,276263.0
2020-03-25 10:25:00,62.6,62.68,62.17,62.64,197008.0,51.2672,51.3327,50.915,51.2999,197008.0
2020-03-25 10:30:00,62.69,63.16,62.67,62.97,181418.0,51.3409,51.7258,51.3245,51.5702,181418.0
2020-03-25 10:35:00,63.03,63.27,62.75,63.06,97485.0,51.6193,51.8159,51.39,51.6439,97485.0
2020-03-25 10:40:00,63.0,63.41,62.96,63.31,290039.0,51.5948,51.9305,51.562,51.8486,290039.0
2020-03-25 10:45:00,63.34,63.49,62.9,63.15,383728.0,51.8732,51.996,51.5129,51.7176,383728.0
2020-03-25 10:50:00,63.16,63.63,63.09,63.21,301696.0,51.7258,52.1107,51.6685,51.7667,301696.0
2020-03-25 10:55:00,63.24,64.04,63.12,63.85,110174.0,51.7913,52.4465,51.693,52.2909,110174.0
2020-03-25 11:00:00,63.86,64.13,63.83,63.96,140274.0,52.2991,52.5202,52.2745,52.381,140274.0
2020-03-25 11:05:00,63.98,64.54,63.89,64.54,110006.0,52.3973,52.856,52.3236,52.856,110006.0
2020-03-25 11:10:00,64.53,64.6,64.21,64.22,169433.0,52.8478,52.9051,52.5857,52.5939,169433.0
2020-03-25 11:15:00,64.18,64.5,63.99,64.29,182113.0,52.5611,52.8232,52.4055,52.6512,182113.0
2020-03-25 11:20:00,64.24,64.51,64.21,64.43,110978.0,52.6103,52.8314,52.5857,52.7659,110978.0
2020-03-25 11:25:00,64.44,65.01,64.4,64.57,131490.0,52.7741,53.2409,52.7413,52.8805,131490.0
2020-03-25 11:30:00,64.55,64.9,64.39,64.88,100895.0,52.8641,53.1508,52.7331,53.1344,100895.0
2020-03-25 11:35:00,64.86,65.08,64.54,64.95,156048.0,53.118,53.2982,52.856,53.1917,156048.0
2020-03-25 11:40:00,64.94,65.13,64.7,64.91,127328.0,53.1835,53.3391,52.987,53.159,127328.0
2020-03-25 11:45:00,64.93,65.28,64.65,65.25,141200.0,53.1754,53.462,52.946,53.4374,141200.0
2020-03-25 11:50:00,65.27,65.42,64.9,64.96,88725.0,53.4538,53.5766,53.1508,53.1999,88725.0
2020-03-25 11:55:00,64.99,65.54,64.85,65.41,119168.0,53.2245,53.6749,53.1098,53.5685,119168.0
2020-03-25 12:00:00,65.41,65.99,65.33,65.98,161520.0,53.5685,54.0435,53.5029,54.0353,161520.0
2020-03-25 12:05:00,65.97,66.02,65.61,65.74,147415.0,54.0271,54.068,53.7322,53.8387,147415.0
2020-03-25 12:10:00,65.76,66.18,65.74,66.13,81050.0,53.8551,54.1991,53.8387,54.1581,81050.0
2020-03-25 12:15:00,66.15,66.37,66.06,66.15,109468.0,54.1745,54.3547,54.1008,54.1745,109468.0
2020-03-25 12:20:00,66.14,66.64,66.14,66.61,130739.0,54.1663,54.5758,54.1663,54.5512,130739.0
2020-03-25 12:25:00,66.6,66.94,66.53,66.82,90650.0,54.543,54.8215,54.4857,54.7232,90650.0
2020-03-25 12:30:00,66.8,66.96,66.56,66.96,137225.0,54.7068,54.8378,54.5103,54.8378,137225.0
2020-03-25 12:35:00,66.96,67.07,66.68,66.97,264083.0,54.8378,54.9279,54.6085,54.846,264083.0
2020-03-25 12:40:00,67.01,67.19,66.84,67.11,93201.0,54.8788,55.0262,54.7396,54.9607,93201.0
2020-03-25 12:45:00,67.14,67.53,67.12,67.3,257399.0,54.9853,55.3047,54.9689,55.1163,257399.0
2020-03-25 12:50:00,67.28,67.6,67.27,67.32,247630.0,55.0999,55.362,55.0917,55.1327,247630.0
2020-03-25 12:55:00,67.32,67.56,67.2,67.54,296913.0,55.1327,55.3292,55.0344,55.3128,296913.0
2020-03-25 13:00:00,67.55,67.95,67.47,67.78,118240.0,55.321,55.6486,55.2555,55.5094,118240.0
2020-03-25 13:05:00,67.77,68.31,67.74,68.23,146266.0,55.5012,55.9435,55.4766,55.8779,146266.0
2020-03-25 13:10:00,68.23,68.23,67.76,67.82,203614.0,55.8779,55.8779,55.493,55.5422,203614.0
2020-03-25 13:15:00,67.82,68.18,67.67,68.15,116797.0,55.5422,55.837,55.4193,55.8124,116797.0
2020-03-25 13:20:00,68.15,68.22,67.92,67.98,103204.0,55.8124,55.8697,55.6241,55.6732,103204.0
2020-03-25 13:25:00,67.94,68.22,67.83,68.2,110488.0,55.6404,55.8697,55.5503,55.8534,110488.0
2020-03-25 13:30:00,68.21,68.21,67.79,67.94,101933.0,55.8616,55.8616,55.5176,55.6404,101933.0
2020-03-25 13:35:00,67.98,68.37,67.83,68.2,147359.0,55.6732,55.9926,55.5503,55.8534,147359.0
2020-03-25 13:40:00,68.22,68.45,68.09,68.45,116249.0,55.8697,56.0581,55.7633,56.0581,116249.0
2020-03-25 13:45:00,68.43,68.77,68.41,68.57,112438.0,56.0417,56.3202,56.0253,56.1564,112438.0
2020-03-25 13:50:00,68.58,68.67,67.98,67.99,252628.0,56.1646,56.2383,55.6732,55.6814,252628.0
2020-03-25 13:55:00,67.99,68.12,67.62,67.68,111617.0,55.6814,55.7878,55.3784,55.4275,111617.0
2020-03-25 14:00:00,67.7,67.83,67.06,67.08,121483.0,55.4439,55.5503,54.9197,54.9361,121483.0
2020-03-25 14:05:00,67.08,67.14,66.57,66.76,128355.0,54.9361,54.9853,54.5185,54.6741,128355.0
2020-03-25 14:10:00,66.78,67.58,66.68,67.57,214203.0,54.6904,55.3456,54.6085,55.3374,214203.0
2020-03-25 14:15:00,67.58,67.66,67.3,67.51,110304.0,55.3456,55.4111,55.1163,55.2883,110304.0
2020-03-25 14:20:00,67.53,67.76,67.25,67.3,133264.0,55.3047,55.493,55.0753,55.1163,133264.0
2020-03-25 14:25:00,67.34,67.38,66.88,67.09,121803.0,55.1491,55.1818,54.7723,54.9443,121803.0
2020-03-25 14:30:00,67.07,67.18,66.32,66.43,225593.0,54.9279,55.018,54.3137,54.4038,225593.0
2020-03-25 14:35:00,66.45,66.72,66.17,66.63,340308.0,54.4202,54.6413,54.1909,54.5676,340308.0
2020-03-25 14:40:00,66.63,66.8,66.41,66.8,195007.0,54.5676,54.7068,54.3874,54.7068,195007.0
2020-03-25 14:45:00,66.77,67.5,66.76,67.37,118757.0,54.6822,55.2801,54.6741,55.1736,118757.0
2020-03-25 14:50:00,67.35,67.43,66.77,67.12,173900.0,55.1572,55.2228,54.6822,54.9689,173900.0
2020-03-25 14:55:00,67.18,67.67,67.1,67.57,117053.0,55.018,55.4193,54.9525,55.3374,117053.0
2020-03-25 15:00:00,67.54,67.63,67.32,67.63,122728.0,55.3128,55.3866,55.1327,55.3866,122728.0
2020-03-25 15:05:00,67.6,67.64,67.2,67.34,112897.0,55.362,55.3947,55.0344,55.1491,112897.0
2020-03-25 15:10:00,67.34,67.57,67.13,67.51,189878.0,55.1491,55.3374,54.9771,55.2883,189878.0
2020-03-25 15:15:00,67.54,67.64,67.13,67.16,163352.0,55.3128,55.3947,54.9771,55.0016,163352.0
2020-03-25 15:20:00,67.13,67.44,66.95,67.05,245082.0,54.9771,55.231,54.8297,54.9116,245082.0
2020-03-25 15:25:00,67.05,67.38,66.84,66.96,194152.0,54.9116,55.1818,54.7396,54.8378,194152.0
2020-03-25 15:30:00,66.96,67.57,66.95,67.25,236212.0,54.8378,55.3374,54.8297,55.0753,236212.0
2020-03-25 15:35:00,67.25,67.62,67.24,67.36,185563.0,55.0753,55.3784,55.0672,55.1654,185563.0
2020-03-25 15:40:00,67.37,67.59,66.64,66.68,210181.0,55.1736,55.3538,54.5758,54.6085,210181.0
2020-03-25 15:45:00,66.65,66.88,65.91,66.24,307929.0,54.584,54.7723,53.9779,54.2482,307929.0
2020-03-25 15:50:00,66.24,66.25,65.36,65.79,313394.0,54.2482,54.2564,53.5275,53.8797,313394.0
2020-03-25 15:55:00,65.82,66.18,65.0,65.42,488151.0,53.9042,54.1991,53.2327,53.5766,488151.0
2020-03-26 09:30:00,65.97,66.35,65.58,65.76,367586.0,54.0271,54.3383,53.7077,53.8551,367586.0
2020-03-26 09:35:00,65.74,66.26,65.71,66.03,149296.0,53.8387,54.2646,53.8141,54.0762,149296.0
2020-03-26 09:40:00,66.06,66.23,65.63,65.97,168817.0,54.1008,54.24,53.7486,54.0271,168817.0
2020-03-26 09:45:00,65.99,66.41,65.7,66.2,382018.0,54.0435,54.3874,53.806,54.2154,382018.0
2020-03-26 09:50:00,66.2,66.78,65.77,66.77,251377.0,54.2154,54.6904,53.8633,54.6822,251377.0
2020-03-26 09:55:00,66.78,67.48,66.73,67.17,154957.0,54.6904,55.2637,54.6495,55.0098,154957.0
2020-03-26 10:00:00,67.2,67.34,66.72,67.1,118291.0,55.0344,55.1491,54.6413,54.9525,118291.0
2020-03-26 10:05:00,67.14,67.75,67.12,67.75,167351.0,54.9853,55.4848,54.9689,55.4848,167351.0
2020-03-26 10:10:00,67.75,67.93,67.35,67.53,191600.0,55.4848,55.6322,55.1572,55.3047,191600.0
2020-03-26 10:15:00,67.53,68.18,67.5,68.01,155137.0,55.3047,55.837,55.2801,55.6978,155137.0
2020-03-26 10:20:00,68.03,68.43,67.99,68.2,129875.0,55.7141,56.0417,55.6814,55.8534,129875.0
2020-03-26 10:25:00,68.2,68.65,68.02,68.41,262607.0,55.8534,56.2219,55.706,56.0253,262607.0
2020-03-26 10:30:00,68.44,68.94,68.3,68.9,162042.0,56.0499,56.4594,55.9353,56.4266,162042.0
2020-03-26 10:35:00,68.92,68.92,68.09,68.14,106989.0,56.443,56.443,55.7633,55.8042,106989.0
2020-03-26 10:40:00,68.17,68.42,67.9,68.3,129052.0,55.8288,56.0335,55.6077,55.9353,129052.0
2020-03-26 10:45:00,68.26,68.44,67.76,68.06,170464.0,55.9025,56.0499,55.493,55.7387,170464.0
2020-03-26 10:50:00,68.07,68.5,68.0,68.23,114285.0,55.7469,56.0991,55.6896,55.8779,114285.0
2020-03-26 10:55:00,68.2,68.81,68.13,68.73,137672.0,55.8534,56.3529,55.796,56.2874,137672.0
2020-03-26 11:00:00,68.75,68.87,68.25,68.85,65279.0,56.3038,56.4021,55.8943,56.3857,65279.0
2020-03-26 11:05:00,68.84,68.9,68.15,68.48,143544.0,56.3775,56.4266,55.8124,56.0827,143544.0
2020-03-26 11:10:00,68.49,68.79,68.44,68.48,128334.0,56.0909,56.3366,56.0499,56.0827,128334.0
2020-03-26 11:15:00,68.52,69.02,68.52,68.96,215480.0,56.1154,56.5249,56.1154,56.4758,215480.0
2020-03-26 11:20:00,68.95,69.16,68.82,68.94,154095.0,56.4676,56.6396,56.3611,56.4594,154095.0
2020-03-26 11:25:00,68.96,69.21,68.81,69.15,331585.0,56.4758,56.6805,56.3529,56.6314,331585.0
2020-03-26 11:30:00,69.16,69.43,69.03,69.12,136361.0,56.6396,56.8607,56.5331,56.6068,136361.0
2020-03-26 11:35:00,69.13,69.19,68.8,69.01,123838.0,56.615,56.6641,56.3447,56.5167,123838.0
2020-03-26 11:40:00,69.02,69.16,68.85,69.06,108844.0,56.5249,56.6396,56.3857,56.5577,108844.0
2020-03-26 11:45:00,69.06,69.07,68.68,68.93,118743.0,56.5577,56.5659,56.2465,56.4512,118743.0
2020-03-26 11:50:00,68.97,69.24,68.91,69.21,81009.0,56.484,56.7051,56.4348,56.6805,81009.0
2020-03-26 11:55:00,69.18,69.21,68.85,69.18,91189.0,56.656,56.6805,56.3857,56.656,91189.0
2020-03-26 12:00:00,69.14,69.46,69.14,69.36,62187.0,56.6232,56.8853,56.6232,56.8034,62187.0
2020-03-26 12:05:00,69.37,69.4,68.92,69.05,38953.0,56.8116,56.8361,56.443,56.5495,38953.0
2020-03-26 12:10:00,69.05,69.08,68.69,68.78,49546.0,56.5495,56.5741,56.2547,56.3284,49546.0
2020-03-26 12:15:00,68.79,68.83,68.52,68.52,140228.0,56.3366,56.3693,56.1154,56.1154,140228.0
2020-03-26 12:20:00,68.52,68.84,68.37,68.74,262054.0,56.1154,56.3775,55.9926,56.2956,262054.0
2020-03-26 12:25:00,68.77,69.1,68.62,69.01,185342.0,56.3202,56.5904,56.1973,56.5167,185342.0
2020-03-26 12:30:00,68.99,69.52,68.99,69.39,189476.0,56.5003,56.9344,56.5003,56.8279,189476.0
2020-03-26 12:35:00,69.34,69.73,69.32,69.73,413742.0,56.787,57.1064,56.7706,57.1064,413742.0
2020-03-26 12:40:00,69.7,69.73,69.32,69.38,238663.0,57.0818,57.1064,56.7706,56.8197,238663.0
2020-03-26 12:45:00,69.35,69.37,69.03,69.05,64895.0,56.7952,56.8116,56.5331,56.5495,64895.0
2020-03-26 12:50:00,69.05,69.16,68.81,68.83,107156.0,56.5495,56.6396,56.3529,56.3693,107156.0
2020-03-26 12:55:00,68.81,69.03,68.77,68.91,122797.0,56.3529,56.5331,56.3202,56.4348,122797.0
2020-03-26 13:00:00,68.91,69.07,68.84,68.94,51208.0,56.4348,56.5659,56.3775,56.4594,51208.0
2020-03-26 13:05:00,68.94,69.01,68.4,68.54,102296.0,56.4594,56.5167,56.0172,56.1318,102296.0
2020-03-26 13:10:00,68.55,68.61,68.18,68.39,91475.0,56.14,56.1891,55.837,56.009,91475.0
2020-03-26 13:15:00,68.34,68.75,68.3,68.65,80298.0,55.968,56.3038,55.9353,56.2219,80298.0
2020-03-26 13:20:00,68.65,68.69,68.16,68.42,95683.0,56.2219,56.2547,55.8206,56.0335,95683.0
2020-03-26 13:25:00,68.42,68.52,68.18,68.27,160262.0,56.0335,56.1154,55.837,55.9107,160262.0
2020-03-26 13:30:00,68.28,68.43,68.1,68.33,99514.0,55.9189,56.0417,55.7715,55.9598,99514.0
2020-03-26 13:35:00,68.38,68.5,68.27,68.48,125904.0,56.0008,56.0991,55.9107,56.0827,125904.0
2020-03-26 13:40:00,68.49,68.6,68.3,68.4,71662.0,56.0909,56.181,55.9353,56.0172,71662.0
2020-03-26 13:45:00,68.41,68.52,68.25,68.45,48395.0,56.0253,56.1154,55.8943,56.0581,48395.0
2020-03-26 13:50:00,68.47,68.61,68.26,68.44,50341.0,56.0745,56.1891,55.9025,56.0499,50341.0
2020-03-26 13:55:00,68.45,68.46,68.0,68.07,157075.0,56.0581,56.0663,55.6896,55.7469,157075.0
2020-03-26 14:00:00,68.07,68.26,67.86,68.18,186955.0,55.7469,55.9025,55.5749,55.837,186955.0
2020-03-26 14:05:00,68.2,68.2,67.64,67.75,120520.0,55.8534,55.8534,55.3947,55.4848,120520.0
2020-03-26 14:10:00,67.76,68.0,67.55,67.82,144978.0,55.493,55.6896,55.321,55.5422,144978.0
2020-03-26 14:15:00,67.84,68.07,67.69,68.01,114223.0,55.5585,55.7469,55.4357,55.6978,114223.0
2020-03-26 14:20:00,67.98,68.35,67.9,68.18,92603.0,55.6732,55.9762,55.6077,55.837,92603.0
2020-03-26 14:25:00,68.17,68.33,68.11,68.22,95482.0,55.8288,55.9598,55.7797,55.8697,95482.0
2020-03-26 14:30:00,68.22,68.86,68.22,68.7,92749.0,55.8697,56.3939,55.8697,56.2628,92749.0
2020-03-26 14:35:00,68.71,69.0,68.64,68.83,228916.0,56.271,56.5085,56.2137,56.3693,228916.0
2020-03-26 14:40:00,68.85,68.88,68.52,68.53,111700.0,56.3857,56.4103,56.1154,56.1236,111700.0
2020-03-26 14:45:00,68.53,68.79,68.53,68.72,171816.0,56.1236,56.3366,56.1236,56.2792,171816.0
2020-03-26 14:50:00,68.72,69.0,68.71,68.92,158158.0,56.2792,56.5085,56.271,56.443,158158.0
2020-03-26 14:55:00,68.91,69.23,68.76,69.08,116096.0,56.4348,56.6969,56.312,56.5741,116096.0
2020-03-26 15:00:00,69.08,69.08,68.81,68.9,143826.0,56.5741,56.5741,56.3529,56.4266,143826.0
2020-03-26 15:05:00,68.91,69.18,68.76,69.04,273011.0,56.4348,56.656,56.312,56.5413,273011.0
2020-03-26 15:10:00,69.05,69.07,68.66,68.73,145513.0,56.5495,56.5659,56.2301,56.2874,145513.0
2020-03-26 15:15:00,68.74,68.99,68.58,68.87,174094.0,56.2956,56.5003,56.1646,56.4021,174094.0
2020-03-26 15:20:00,68.9,69.01,68.79,68.86,145810.0,56.4266,56.5167,56.3366,56.3939,145810.0
2020-03-26 15:25:00,68.86,69.5,68.83,69.5,157833.0,56.3939,56.918,56.3693,56.918,157833.0
2020-03-26 15:30:00,69.5,70.17,69.49,69.75,401328.0,56.918,57.4667,56.9098,57.1228,401328.0
2020-03-26 15:35:00,69.76,69.85,68.79,69.02,297938.0,57.1309,57.2047,56.3366,56.5249,297938.0
2020-03-26 15:40:00,69.05,69.3,68.61,68.64,135417.0,56.5495,56.7542,56.1891,56.2137,135417.0
2020-03-26 15:45:00,68.6,68.71,68.33,68.53,209833.0,56.181,56.271,55.9598,56.1236,209833.0
2020-03-26 15:50:00,68.54,70.16,68.54,69.89,626877.0,56.1318,57.4585,56.1318,57.2374,626877.0
2020-03-26 15:55:00,69.89,70.25,69.72,69.96,386152.0,57.2374,57.5322,57.0982,57.2947,386152.0
2020-03-27 09:30:00,67.99,68.0,67.44,67.48,179605.0,55.6814,55.6896,55.231,55.2637,179605.0
2020-03-27 09:35:00,67.54,67.91,67.4,67.51,193267.0,55.3128,55.6159,55.1982,55.2883,193267.0
2020-03-27 09:40:00,67.51,67.95,67.46,67.92,316892.0,55.2883,55.6486,55.2473,55.6241,316892.0
2020-03-27 09:45:00,67.92,68.0,67.54,67.92,265877.0,55.6241,55.6896,55.3128,55.6241,265877.0
2020-03-27 09:50:00,67.94,68.84,67.94,68.17,121197.0,55.6404,56.3775,55.6404,55.8288,121197.0
2020-03-27 09:55:00,68.22,68.49,68.01,68.21,179607.0,55.8697,56.0909,55.6978,55.8616,179607.0
2020-03-27 10:00:00,68.22,68.46,68.11,68.41,45689.0,55.8697,56.0663,55.7797,56.0253,45689.0
2020-03-27 10:05:00,68.46,68.83,68.3,68.77,137090.0,56.0663,56.3693,55.9353,56.3202,137090.0
2020-03-27 10:10:00,68.76,68.92,68.48,68.78,115940.0,56.312,56.443,56.0827,56.3284,115940.0
2020-03-27 10:15:00,68.69,68.71,67.98,68.22,123149.0,56.2547,56.271,55.6732,55.8697,123149.0
2020-03-27 10:20:00,68.21,68.35,67.85,68.07,84082.0,55.8616,55.9762,55.5667,55.7469,84082.0
2020-03-27 10:25:00,68.08,68.41,67.99,68.23,62578.0,55.7551,56.0253,55.6814,55.8779,62578.0
2020-03-27 10:30:00,68.28,68.37,67.86,67.93,77026.0,55.9189,55.9926,55.5749,55.6322,77026.0
2020-03-27 10:35:00,67.98,68.22,67.92,68.11,47732.0,55.6732,55.8697,55.6241,55.7797,47732.0
2020-03-27 10:40:00,68.08,68.64,68.02,68.38,61315.0,55.7551,56.2137,55.706,56.0008,61315.0
2020-03-27 10:45:00,68.38,69.03,68.29,68.97,53128.0,56.0008,56.5331,55.9271,56.484,53128.0
2020-03-27 10:50:00,68.95,69.29,68.78,69.29,63685.0,56.4676,56.746,56.3284,56.746,63685.0
2020-03-27 10:55:00,69.29,69.45,69.01,69.25,64825.0,56.746,56.8771,56.5167,56.7133,64825.0
2020-03-27 11:00:00,69.33,69.46,69.23,69.33,65808.0,56.7788,56.8853,56.6969,56.7788,65808.0
2020-03-27 11:05:00,69.35,69.64,69.05,69.57,63522.0,56.7952,57.0327,56.5495,56.9753,63522.0
2020-03-27 11:10:00,69.57,69.6,69.3,69.46,49965.0,56.9753,56.9999,56.7542,56.8853,49965.0
2020-03-27 11:15:00,69.53,69.83,69.5,69.66,55598.0,56.9426,57.1883,56.918,57.0491,55598.0
2020-03-27 11:20:00,69.66,69.7,69.33,69.57,105048.0,57.0491,57.0818,56.7788,56.9753,105048.0
2020-03-27 11:25:00,69.57,69.73,69.22,69.43,99196.0,56.9753,57.1064,56.6887,56.8607,99196.0
2020-03-27 11:30:00,69.43,69.52,69.18,69.46,45047.0,56.8607,56.9344,56.656,56.8853,45047.0
2020-03-27 11:35:00,69.57,69.72,69.26,69.34,62000.0,56.9753,57.0982,56.7215,56.787,62000.0
2020-03-27 11:40:00,69.36,69.47,69.05,69.16,52325.0,56.8034,56.8934,56.5495,56.6396,52325.0
2020-03-27 11:45:00,69.17,69.18,68.86,68.92,71197.0,56.6478,56.656,56.3939,56.443,71197.0
2020-03-27 11:50:00,68.99,69.22,68.96,69.19,79292.0,56.5003,56.6887,56.4758,56.6641,79292.0
2020-03-27 11:55:00,69.19,69.21,68.82,68.96,72606.0,56.6641,56.6805,56.3611,56.4758,72606.0
2020-03-27 12:00:00,68.91,69.1,68.82,69.0,75704.0,56.4348,56.5904,56.3611,56.5085,75704.0
2020-03-27 12:05:00,69.02,69.15,68.85,69.08,81454.0,56.5249,56.6314,56.3857,56.5741,81454.0
2020-03-27 12:10:00,69.1,69.31,68.92,69.02,60634.0,56.5904,56.7624,56.443,56.5249,60634.0
2020-03-27 12:15:00,69.04,69.18,68.89,69.12,66001.0,56.5413,56.656,56.4185,56.6068,66001.0
2020-03-27 12:20:00,69.15,69.26,69.01,69.19,89899.0,56.6314,56.7215,56.5167,56.6641,89899.0
2020-03-27 12:25:00,69.17,69.25,68.91,68.98,122353.0,56.6478,56.7133,56.4348,56.4922,122353.0
2020-03-27 12:30:00,68.98,69.44,68.94,69.27,247987.0,56.4922,56.8689,56.4594,56.7297,247987.0
2020-03-27 12:35:00,69.31,69.49,69.22,69.36,48424.0,56.7624,56.9098,56.6887,56.8034,48424.0
2020-03-27 12:40:00,69.38,69.73,69.3,69.71,77487.0,56.8197,57.1064,56.7542,57.09,77487.0
2020-03-27 12:45:00,69.72,69.74,69.43,69.44,76944.0,57.0982,57.1146,56.8607,56.8689,76944.0
2020-03-27 12:50:00,69.46,69.77,69.4,69.74,68469.0,56.8853,57.1391,56.8361,57.1146,68469.0
2020-03-27 12:55:00,69.78,69.82,69.57,69.7,101204.0,57.1473,57.1801,56.9753,57.0818,101204.0
2020-03-27 13:00:00,69.69,69.92,69.61,69.72,117024.0,57.0736,57.262,57.0081,57.0982,117024.0
2020-03-27 13:05:00,69.74,69.77,69.43,69.52,134960.0,57.1146,57.1391,56.8607,56.9344,134960.0
2020-03-27 13:10:00,69.51,69.69,69.51,69.58,59840.0,56.9262,57.0736,56.9262,56.9835,59840.0
2020-03-27 13:15:00,69.58,69.58,69.36,69.5,78584.0,56.9835,56.9835,56.8034,56.918,78584.0
2020-03-27 13:20:00,69.52,69.69,69.49,69.69,63426.0,56.9344,57.0736,56.9098,57.0736,63426.0
2020-03-27 13:25:00,69.7,69.98,69.44,69.59,88419.0,57.0818,57.3111,56.8689,56.9917,88419.0
2020-03-27 13:30:00,69.59,70.17,69.54,70.12,61300.0,56.9917,57.4667,56.9508,57.4258,61300.0
2020-03-27 13:35:00,70.16,70.47,69.96,70.47,92151.0,57.4585,57.7124,57.2947,57.7124,92151.0
2020-03-27 13:40:00,70.47,70.58,70.21,70.21,114934.0,57.7124,57.8025,57.4995,57.4995,114934.0
2020-03-27 13:45:00,70.25,70.37,70.01,70.32,194795.0,57.5322,57.6305,57.3357,57.5896,194795.0
2020-03-27 13:50:00,70.34,70.44,70.23,70.33,139664.0,57.6059,57.6878,57.5159,57.5978,139664.0
2020-03-27 13:55:00,70.34,70.46,70.08,70.18,77301.0,57.6059,57.7042,57.393,57.4749,77301.0
2020-03-27 14:00:00,70.21,70.3,69.97,69.97,131752.0,57.4995,57.5732,57.3029,57.3029,131752.0
2020-03-27 14:05:00,69.99,70.15,69.96,70.0,87323.0,57.3193,57.4503,57.2947,57.3275,87323.0
2020-03-27 14:10:00,70.01,70.43,70.0,70.4,196193.0,57.3357,57.6797,57.3275,57.6551,196193.0
2020-03-27 14:15:00,70.41,70.49,70.25,70.28,78789.0,57.6633,57.7288,57.5322,57.5568,78789.0
2020-03-27 14:20:00,70.33,70.38,70.15,70.2,109847.0,57.5978,57.6387,57.4503,57.4913,109847.0
2020-03-27 14:25:00,70.21,70.44,70.16,70.36,134254.0,57.4995,57.6878,57.4585,57.6223,134254.0
2020-03-27 14:30:00,70.35,70.63,70.21,70.57,286692.0,57.6141,57.8434,57.4995,57.7943,286692.0
2020-03-27 14:35:00,70.57,70.71,70.38,70.41,221654.0,57.7943,57.909,57.6387,57.6633,221654.0
2020-03-27 14:40:00,70.43,70.54,70.22,70.38,171178.0,57.6797,57.7697,57.5077,57.6387,171178.0
2020-03-27 14:45:00,70.42,70.42,70.14,70.17,119408.0,57.6715,57.6715,57.4422,57.4667,119408.0
2020-03-27 14:50:00,70.18,70.44,70.05,70.38,129612.0,57.4749,57.6878,57.3684,57.6387,129612.0
2020-03-27 14:55:00,70.37,70.7,70.27,70.68,111321.0,57.6305,57.9008,57.5486,57.8844,111321.0
2020-03-27 15:00:00,70.67,70.85,70.49,70.84,151051.0,57.8762,58.0236,57.7288,58.0154,151051.0
2020-03-27 15:05:00,70.87,71.09,70.69,71.0,109674.0,58.04,58.2202,57.8926,58.1465,109674.0
2020-03-27 15:10:00,71.02,71.51,70.91,70.91,158107.0,58.1628,58.5641,58.0728,58.0728,158107.0
2020-03-27 15:15:00,70.94,71.32,70.87,71.24,271099.0,58.0973,58.4085,58.04,58.343,271099.0
2020-03-27 15:20:00,71.24,71.68,71.15,71.61,191631.0,58.343,58.7034,58.2693,58.646,191631.0
2020-03-27 15:25:00,71.63,71.83,71.47,71.64,145714.0,58.6624,58.8262,58.5314,58.6706,145714.0
2020-03-27 15:30:00,71.62,71.78,71.19,71.41,164553.0,58.6542,58.7853,58.3021,58.4822,164553.0
2020-03-27 15:35:00,71.41,71.41,70.67,70.73,306866.0,58.4822,58.4822,57.8762,57.9253,306866.0
2020-03-27 15:40:00,70.69,70.71,69.86,70.17,232042.0,57.8926,57.909,57.2128,57.4667,232042.0
2020-03-27 15:45:00,70.18,70.52,69.85,69.95,189890.0,57.4749,57.7534,57.2047,57.2866,189890.0
2020-03-27 15:50:00,69.98,70.12,69.56,69.76,243408.0,57.3111,57.4258,56.9672,57.1309,243408.0
2020-03-27 15:55:00,69.79,70.28,69.7,70.05,453978.0,57.1555,57.5568,57.0818,57.3684,453978.0
2020-03-30 09:30:00,70.76,71.1,70.45,70.45,189594.0,57.9499,58.2284,57.696,57.696,189594.0
2020-03-30 09:35:00,70.48,70.52,69.14,69.27,182953.0,57.7206,57.7534,56.6232,56.7297,182953.0
2020-03-30 09:40:00,69.27,69.32,68.45,68.65,137508.0,56.7297,56.7706,56.0581,56.2219,137508.0
2020-03-30 09:45:00,68.65,68.91,68.44,68.84,388481.0,56.2219,56.4348,56.0499,56.3775,388481.0
2020-03-30 09:50:00,68.85,69.65,68.85,69.21,95400.0,56.3857,57.0409,56.3857,56.6805,95400.0
2020-03-30 09:55:00,69.19,69.4,69.0,69.2,54118.0,56.6641,56.8361,56.5085,56.6723,54118.0
2020-03-30 10:00:00,69.2,69.41,68.99,69.41,115934.0,56.6723,56.8443,56.5003,56.8443,115934.0
2020-03-30 10:05:00,69.39,69.47,69.06,69.16,81233.0,56.8279,56.8934,56.5577,56.6396,81233.0
2020-03-30 10:10:00,69.19,69.49,68.79,69.39,158872.0,56.6641,56.9098,56.3366,56.8279,158872.0
2020-03-30 10:15:00,69.35,69.64,69.25,69.64,433532.0,56.7952,57.0327,56.7133,57.0327,433532.0
2020-03-30 10:20:00,69.63,69.68,69.35,69.38,79019.0,57.0245,57.0654,56.7952,56.8197,79019.0
2020-03-30 10:25:00,69.38,69.41,69.04,69.19,119502.0,56.8197,56.8443,56.5413,56.6641,119502.0
2020-03-30 10:30:00,69.18,69.35,68.97,69.32,82860.0,56.656,56.7952,56.484,56.7706,82860.0
2020-03-30 10:35:00,69.36,69.58,69.15,69.15,101046.0,56.8034,56.9835,56.6314,56.6314,101046.0
2020-03-30 10:40:00,69.16,69.32,69.04,69.06,96769.0,56.6396,56.7706,56.5413,56.5577,96769.0
2020-03-30 10:45:00,69.04,69.18,68.95,69.11,79251.0,56.5413,56.656,56.4676,56.5986,79251.0
2020-03-30 10:50:00,69.13,69.13,68.71,68.78,88967.0,56.615,56.615,56.271,56.3284,88967.0
2020-03-30 10:55:00,68.77,68.88,68.57,68.69,75403.0,56.3202,56.4103,56.1564,56.2547,75403.0
2020-03-30 11:00:00,68.68,69.16,68.62,69.04,91413.0,56.2465,56.6396,56.1973,56.5413,91413.0
2020-03-30 11:05:00,69.04,69.6,69.01,69.47,63274.0,56.5413,56.9999,56.5167,56.8934,63274.0
2020-03-30 11:10:00,69.46,69.7,69.42,69.44,83290.0,56.8853,57.0818,56.8525,56.8689,83290.0
2020-03-30 11:15:00,69.45,69.63,69.34,69.62,91735.0,56.8771,57.0245,56.787,57.0163,91735.0
2020-03-30 11:20:00,69.65,69.89,69.6,69.81,80852.0,57.0409,57.2374,56.9999,57.1719,80852.0
2020-03-30 11:25:00,69.79,69.94,69.55,69.86,103811.0,57.1555,57.2784,56.959,57.2128,103811.0
2020-03-30 11:30:00,69.88,70.04,69.8,69.91,118801.0,57.2292,57.3603,57.1637,57.2538,118801.0
2020-03-30 11:35:00,69.91,69.92,69.43,69.48,151766.0,57.2538,57.262,56.8607,56.9016,151766.0
2020-03-30 11:40:00,69.49,69.71,69.49,69.67,153480.0,56.9098,57.09,56.9098,57.0572,153480.0
2020-03-30 11:45:00,69.68,69.77,69.52,69.57,101588.0,57.0654,57.1391,56.9344,56.9753,101588.0
2020-03-30 11:50:00,69.55,69.65,69.44,69.58,128139.0,56.959,57.0409,56.8689,56.9835,128139.0
2020-03-30 11:55:00,69.57,69.62,69.43,69.52,98700.0,56.9753,57.0163,56.8607,56.9344,98700.0
2020-03-30 12:00:00,69.56,69.66,69.42,69.6,132920.0,56.9672,57.0491,56.8525,56.9999,132920.0
2020-03-30 12:05:00,69.58,69.67,69.43,69.58,122556.0,56.9835,57.0572,56.8607,56.9835,122556.0
2020-03-30 12:10:00,69.58,69.84,69.55,69.81,122109.0,56.9835,57.1965,56.959,57.1719,122109.0
2020-03-30 12:15:00,69.82,70.1,69.81,69.99,202373.0,57.1801,57.4094,57.1719,57.3193,202373.0
2020-03-30 12:20:00,69.98,70.11,69.9,70.11,128924.0,57.3111,57.4176,57.2456,57.4176,128924.0
2020-03-30 12:25:00,70.11,70.36,70.1,70.36,92925.0,57.4176,57.6223,57.4094,57.6223,92925.0
2020-03-30 12:30:00,70.36,70.39,69.98,70.03,90348.0,57.6223,57.6469,57.3111,57.3521,90348.0
2020-03-30 12:35:00,70.02,70.16,69.88,70.15,74277.0,57.3439,57.4585,57.2292,57.4503,74277.0
2020-03-30 12:40:00,70.14,70.15,69.95,70.03,61958.0,57.4422,57.4503,57.2866,57.3521,61958.0
2020-03-30 12:45:00,70.06,70.11,69.94,70.09,68703.0,57.3766,57.4176,57.2784,57.4012,68703.0
2020-03-30 12:50:00,70.1,70.22,70.07,70.22,53806.0,57.4094,57.5077,57.3848,57.5077,53806.0
2020-03-30 12:55:00,70.21,70.21,70.0,70.13,116725.0,57.4995,57.4995,57.3275,57.434,116725.0
2020-03-30 13:00:00,70.14,70.14,69.84,69.99,90529.0,57.4422,57.4422,57.1965,57.3193,90529.0
2020-03-30 13:05:00,70.01,70.09,69.92,69.95,82614.0,57.3357,57.4012,57.262,57.2866,82614.0
2020-03-30 13:10:00,69.95,70.17,69.93,70.17,74830.0,57.2866,57.4667,57.2702,57.4667,74830.0
2020-03-30 13:15:00,70.18,70.28,70.15,70.16,53459.0,57.4749,57.5568,57.4503,57.4585,53459.0
2020-03-30 13:20:00,70.16,70.31,70.02,70.22,115731.0,57.4585,57.5814,57.3439,57.5077,115731.0
2020-03-30 13:25:00,70.22,70.24,70.04,70.05,56903.0,57.5077,57.5241,57.3603,57.3684,56903.0
2020-03-30 13:30:00,70.06,70.12,69.9,70.0,86584.0,57.3766,57.4258,57.2456,57.3275,86584.0
2020-03-30 13:35:00,70.0,70.04,69.85,69.92,57377.0,57.3275,57.3603,57.2047,57.262,57377.0
2020-03-30 13:40:00,69.93,69.99,69.68,69.82,61968.0,57.2702,57.3193,57.0654,57.1801,61968.0
2020-03-30 13:45:00,69.83,69.95,69.75,69.94,57587.0,57.1883,57.2866,57.1228,57.2784,57587.0
2020-03-30 13:50:00,69.94,69.99,69.81,69.93,90170.0,57.2784,57.3193,57.1719,57.2702,90170.0
2020-03-30 13:55:00,69.94,69.97,69.75,69.78,115498.0,57.2784,57.3029,57.1228,57.1473,115498.0
2020-03-30 14:00:00,69.77,69.77,69.59,69.61,216295.0,57.1391,57.1391,56.9917,57.0081,216295.0
2020-03-30 14:05:00,69.62,69.69,69.53,69.53,49600.0,57.0163,57.0736,56.9426,56.9426,49600.0
2020-03-30 14:10:00,69.55,69.57,69.3,69.44,80822.0,56.959,56.9753,56.7542,56.8689,80822.0
2020-03-30 14:15:00,69.44,69.55,69.35,69.5,54468.0,56.8689,56.959,56.7952,56.918,54468.0
2020-03-30 14:20:00,69.5,69.85,69.47,69.77,79766.0,56.918,57.2047,56.8934,57.1391,79766.0
2020-03-30 14:25:00,69.77,69.94,69.6,69.92,960511.0,57.1391,57.2784,56.9999,57.262,960511.0
2020-03-30 14:30:00,69.91,70.0,69.81,69.82,106721.0,57.2538,57.3275,57.1719,57.1801,106721.0
2020-03-30 14:35:00,69.84,70.19,69.79,70.17,189377.0,57.1965,57.4831,57.1555,57.4667,189377.0
2020-03-30 14:40:00,70.18,70.44,70.11,70.44,271386.0,57.4749,57.6878,57.4176,57.6878,271386.0
2020-03-30 14:45:00,70.44,70.48,70.11,70.3,333243.0,57.6878,57.7206,57.4176,57.5732,333243.0
2020-03-30 14:50:00,70.3,70.54,70.18,70.37,167343.0,57.5732,57.7697,57.4749,57.6305,167343.0
2020-03-30 14:55:00,70.36,70.46,70.31,70.42,62807.0,57.6223,57.7042,57.5814,57.6715,62807.0
2020-03-30 15:00:00,70.44,70.66,70.37,70.55,71739.0,57.6878,57.868,57.6305,57.7779,71739.0
2020-03-30 15:05:00,70.56,70.63,70.38,70.63,96922.0,57.7861,57.8434,57.6387,57.8434,96922.0
2020-03-30 15:10:00,70.62,70.81,70.56,70.65,85768.0,57.8353,57.9909,57.7861,57.8598,85768.0
2020-03-30 15:15:00,70.65,70.71,70.46,70.7,97328.0,57.8598,57.909,57.7042,57.9008,97328.0
2020-03-30 15:20:00,70.71,70.87,70.43,70.47,108055.0,57.909,58.04,57.6797,57.7124,108055.0
2020-03-30 15:25:00,70.5,70.5,69.98,70.26,167897.0,57.737,57.737,57.3111,57.5404,167897.0
2020-03-30 15:30:00,70.27,70.46,70.12,70.17,119899.0,57.5486,57.7042,57.4258,57.4667,119899.0
2020-03-30 15:35:00,70.16,70.55,69.95,70.53,224880.0,57.4585,57.7779,57.2866,57.7616,224880.0
2020-03-30 15:40:00,70.53,70.85,70.5,70.74,170416.0,57.7616,58.0236,57.737,57.9335,170416.0
2020-03-30 15:45:00,70.74,70.92,70.68,70.77,100423.0,57.9335,58.0809,57.8844,57.9581,100423.0
2020-03-30 15:50:00,70.79,71.78,70.79,71.48,211698.0,57.9745,58.7853,57.9745,58.5396,211698.0
2020-03-30 15:55:00,71.5,71.83,71.45,71.59,328533.0,58.5559,58.8262,58.515,58.6297,328533.0
2020-03-31 09:30:00,71.09,71.22,70.29,70.35,153122.0,58.2202,58.3266,57.565,57.6141,153122.0
2020-03-31 09:35:00,70.37,70.54,69.88,70.13,106078.0,57.6305,57.7697,57.2292,57.434,106078.0
2020-03-31 09:40:00,70.15,70.42,70.03,70.2,79926.0,57.4503,57.6715,57.3521,57.4913,79926.0
2020-03-31 09:45:00,70.15,70.15,69.62,69.91,136825.0,57.4503,57.4503,57.0163,57.2538,136825.0
2020-03-31 09:50:00,69.9,70.06,69.6,69.63,122313.0,57.2456,57.3766,56.9999,57.0245,122313.0
2020-03-31 09:55:00,69.65,69.9,69.47,69.54,74345.0,57.0409,57.2456,56.8934,56.9508,74345.0
2020-03-31 10:00:00,69.56,69.94,69.55,69.86,88640.0,56.9672,57.2784,56.959,57.2128,88640.0
2020-03-31 10:05:00,69.8,69.94,69.58,69.59,138768.0,57.1637,57.2784,56.9835,56.9917,138768.0
2020-03-31 10:10:00,69.59,70.02,69.59,70.0,91820.0,56.9917,57.3439,56.9917,57.3275,91820.0
2020-03-31 10:15:00,70.0,70.34,69.92,70.33,405320.0,57.3275,57.6059,57.262,57.5978,405320.0
2020-03-31 10:20:00,70.33,70.33,70.16,70.26,175146.0,57.5978,57.5978,57.4585,57.5404,175146.0
2020-03-31 10:25:00,70.25,70.3,69.96,70.11,182323.0,57.5322,57.5732,57.2947,57.4176,182323.0
2020-03-31 10:30:00,70.1,70.34,70.06,70.21,137982.0,57.4094,57.6059,57.3766,57.4995,137982.0
2020-03-31 10:35:00,70.21,70.38,70.18,70.35,118675.0,57.4995,57.6387,57.4749,57.6141,118675.0
2020-03-31 10:40:00,70.38,70.51,70.28,70.39,69901.0,57.6387,57.7452,57.5568,57.6469,69901.0
2020-03-31 10:45:00,70.38,70.45,70.23,70.28,66182.0,57.6387,57.696,57.5159,57.5568,66182.0
2020-03-31 10:50:00,70.3,70.38,70.18,70.26,96514.0,57.5732,57.6387,57.4749,57.5404,96514.0
2020-03-31 10:55:00,70.24,70.3,70.01,70.09,193153.0,57.5241,57.5732,57.3357,57.4012,193153.0
2020-03-31 11:00:00,70.11,70.11,69.74,69.8,81229.0,57.4176,57.4176,57.1146,57.1637,81229.0
2020-03-31 11:05:00,69.82,69.96,69.77,69.9,87805.0,57.1801,57.2947,57.1391,57.2456,87805.0
2020-03-31 11:10:00,69.89,69.93,69.75,69.87,120981.0,57.2374,57.2702,57.1228,57.221,120981.0
2020-03-31 11:15:00,69.86,69.95,69.8,69.83,105330.0,57.2128,57.2866,57.1637,57.1883,105330.0
2020-03-31 11:20:00,69.85,69.96,69.69,69.83,128023.0,57.2047,57.2947,57.0736,57.1883,128023.0
2020-03-31 11:25:00,69.82,69.98,69.69,69.97,146432.0,57.1801,57.3111,57.0736,57.3029,146432.0
2020-03-31 11:30:00,69.95,70.24,69.93,70.16,93997.0,57.2866,57.5241,57.2702,57.4585,93997.0
2020-03-31 11:35:00,70.17,70.21,69.9,69.96,196824.0,57.4667,57.4995,57.2456,57.2947,196824.0
2020-03-31 11:40:00,69.95,70.07,69.92,70.05,97459.0,57.2866,57.3848,57.262,57.3684,97459.0
2020-03-31 11:45:00,70.06,70.06,69.74,69.87,90207.0,57.3766,57.3766,57.1146,57.221,90207.0
2020-03-31 11:50:00,69.87,69.94,69.61,69.63,91993.0,57.221,57.2784,57.0081,57.0245,91993.0
2020-03-31 11:55:00,69.63,69.65,69.28,69.29,132006.0,57.0245,57.0409,56.7378,56.746,132006.0
2020-03-31 12:00:00,69.28,69.37,69.17,69.25,465418.0,56.7378,56.8116,56.6478,56.7133,465418.0
2020-03-31 12:05:00,69.25,69.54,69.24,69.54,299351.0,56.7133,56.9508,56.7051,56.9508,299351.0
2020-03-31 12:10:00,69.53,69.58,69.39,69.41,224169.0,56.9426,56.9835,56.8279,56.8443,224169.0
2020-03-31 12:15:00,69.41,69.49,69.3,69.32,83709.0,56.8443,56.9098,56.7542,56.7706,83709.0
2020-03-31 12:20:00,69.33,69.38,69.18,69.31,100965.0,56.7788,56.8197,56.656,56.7624,100965.0
2020-03-31 12:25:00,69.3,69.31,68.86,69.0,331396.0,56.7542,56.7624,56.3939,56.5085,331396.0
2020-03-31 12:30:00,69.0,69.02,68.61,68.76,122465.0,56.5085,56.5249,56.1891,56.312,122465.0
2020-03-31 12:35:00,68.73,68.74,68.42,68.47,95577.0,56.2874,56.2956,56.0335,56.0745,95577.0
2020-03-31 12:40:00,68.48,68.64,68.46,68.51,286859.0,56.0827,56.2137,56.0663,56.1072,286859.0
2020-03-31 12:45:00,68.49,68.6,68.39,68.6,121068.0,56.0909,56.181,56.009,56.181,121068.0
2020-03-31 12:50:00,68.59,68.71,68.46,68.67,129219.0,56.1728,56.271,56.0663,56.2383,129219.0
2020-03-31 12:55:00,68.69,68.71,68.28,68.3,161998.0,56.2547,56.271,55.9189,55.9353,161998.0
2020-03-31 13:00:00,68.28,68.7,68.27,68.68,86782.0,55.9189,56.2628,55.9107,56.2465,86782.0
2020-03-31 13:05:00,68.65,68.65,68.41,68.61,120722.0,56.2219,56.2219,56.0253,56.1891,120722.0
2020-03-31 13:10:00,68.6,68.6,68.18,68.34,409868.0,56.181,56.181,55.837,55.968,409868.0
2020-03-31 13:15:00,68.34,68.39,68.18,68.21,169500.0,55.968,56.009,55.837,55.8616,169500.0
2020-03-31 13:20:00,68.19,68.19,67.96,68.09,134793.0,55.8452,55.8452,55.6568,55.7633,134793.0
2020-03-31 13:25:00,68.09,68.21,68.02,68.1,132789.0,55.7633,55.8616,55.706,55.7715,132789.0
2020-03-31 13:30:00,68.09,68.31,67.95,68.19,1053318.0,55.7633,55.9435,55.6486,55.8452,1053318.0
2020-03-31 13:35:00,68.19,68.42,68.17,68.28,136217.0,55.8452,56.0335,55.8288,55.9189,136217.0
2020-03-31 13:40:00,68.28,68.44,68.28,68.32,123421.0,55.9189,56.0499,55.9189,55.9516,123421.0
2020-03-31 13:45:00,68.33,68.46,68.33,68.4,139720.0,55.9598,56.0663,55.9598,56.0172,139720.0
2020-03-31 13:50:00,68.41,68.43,68.23,68.29,127356.0,56.0253,56.0417,55.8779,55.9271,127356.0
2020-03-31 13:55:00,68.28,68.54,68.28,68.43,149516.0,55.9189,56.1318,55.9189,56.0417,149516.0
2020-03-31 14:00:00,68.44,68.48,68.35,68.45,121661.0,56.0499,56.0827,55.9762,56.0581,121661.0
2020-03-31 14:05:00,68.46,68.64,68.41,68.6,83639.0,56.0663,56.2137,56.0253,56.181,83639.0
2020-03-31 14:10:00,68.6,68.6,68.43,68.45,92318.0,56.181,56.181,56.0417,56.0581,92318.0
2020-03-31 14:15:00,68.46,68.51,68.31,68.43,174593.0,56.0663,56.1072,55.9435,56.0417,174593.0
2020-03-31 14:20:00,68.44,68.58,68.44,68.53,210450.0,56.0499,56.1646,56.0499,56.1236,210450.0
2020-03-31 14:25:00,68.53,68.91,68.51,68.85,151281.0,56.1236,56.4348,56.1072,56.3857,151281.0
2020-03-31 14:30:00,68.85,68.89,68.72,68.86,141962.0,56.3857,56.4185,56.2792,56.3939,141962.0
2020-03-31 14:35:00,68.88,69.2,68.86,69.18,235456.0,56.4103,56.6723,56.3939,56.656,235456.0
2020-03-31 14:40:00,69.17,69.23,69.1,69.17,88564.0,56.6478,56.6969,56.5904,56.6478,88564.0
2020-03-31 14:45:00,69.16,69.16,68.92,69.09,76929.0,56.6396,56.6396,56.443,56.5822,76929.0
2020-03-31 14:50:00,69.09,69.32,69.07,69.23,156780.0,56.5822,56.7706,56.5659,56.6969,156780.0
2020-03-31 14:55:00,69.24,69.27,69.0,69.09,261332.0,56.7051,56.7297,56.5085,56.5822,261332.0
2020-03-31 15:00:00,69.09,69.23,68.85,68.86,151020.0,56.5822,56.6969,56.3857,56.3939,151020.0
2020-03-31 15:05:00,68.89,68.94,68.69,68.78,121769.0,56.4185,56.4594,56.2547,56.3284,121769.0
2020-03-31 15:10:00,68.78,68.79,68.46,68.58,167795.0,56.3284,56.3366,56.0663,56.1646,167795.0
2020-03-31 15:15:00,68.57,68.66,68.46,68.51,155230.0,56.1564,56.2301,56.0663,56.1072,155230.0
2020-03-31 15:20:00,68.5,68.58,68.19,68.23,310716.0,56.0991,56.1646,55.8452,55.8779,310716.0
2020-03-31 15:25:00,68.24,68.6,68.24,68.51,176235.0,55.8861,56.181,55.8861,56.1072,176235.0
2020-03-31 15:30:00,68.51,68.85,68.51,68.7,492470.0,56.1072,56.3857,56.1072,56.2628,492470.0
2020-03-31 15:35:00,68.7,68.86,68.49,68.8,605898.0,56.2628,56.3939,56.0909,56.3447,605898.0
2020-03-31 15:40:00,68.81,69.15,68.79,68.8,244836.0,56.3529,56.6314,56.3366,56.3447,244836.0
2020-03-31 15:45:00,68.81,68.97,68.55,68.66,289667.0,56.3529,56.484,56.14,56.2301,289667.0
2020-03-31 15:50:00,68.68,70.1,68.67,69.59,342281.0,56.2465,57.4094,56.2383,56.9917,342281.0
2020-03-31 15:55:00,69.57,70.04,69.57,69.78,590646.0,56.9753,57.3603,56.9753,57.1473,590646.0
2020-04-01 09:30:00,66.51,66.8,65.23,65.27,341291.0,54.4693,54.7068,53.421,53.4538,341291.0
2020-04-01 09:35:00,65.29,66.25,65.21,65.81,95306.0,53.4702,54.2564,53.4047,53.896,95306.0
2020-04-01 09:40:00,65.82,66.19,65.53,65.98,97997.0,53.9042,54.2072,53.6667,54.0353,97997.0
2020-04-01 09:45:00,65.96,66.31,65.8,66.28,125799.0,54.0189,54.3055,53.8879,54.281,125799.0
2020-04-01 09:50:00,66.29,66.5,66.18,66.29,129447.0,54.2891,54.4611,54.1991,54.2891,129447.0
2020-04-01 09:55:00,66.25,66.49,66.16,66.24,131077.0,54.2564,54.4529,54.1827,54.2482,131077.0
2020-04-01 10:00:00,66.21,66.21,65.47,65.48,123732.0,54.2236,54.2236,53.6176,53.6258,123732.0
2020-04-01 10:05:00,65.43,65.7,65.32,65.59,190207.0,53.5848,53.806,53.4947,53.7159,190207.0
2020-04-01 10:10:00,65.6,65.67,65.14,65.18,215127.0,53.7241,53.7814,53.3473,53.3801,215127.0
2020-04-01 10:15:00,65.15,65.17,64.75,64.76,288405.0,53.3555,53.3719,53.0279,53.0361,288405.0
2020-04-01 10:20:00,64.75,65.07,64.63,64.64,222219.0,53.0279,53.29,52.9297,52.9379,222219.0
2020-04-01 10:25:00,64.65,64.65,64.27,64.41,457257.0,52.946,52.946,52.6348,52.7495,457257.0
2020-04-01 10:30:00,64.42,64.67,64.3,64.5,302796.0,52.7577,52.9624,52.6594,52.8232,302796.0
2020-04-01 10:35:00,64.49,64.5,64.26,64.32,149927.0,52.815,52.8232,52.6266,52.6758,149927.0
2020-04-01 10:40:00,64.3,64.49,64.1,64.41,130271.0,52.6594,52.815,52.4956,52.7495,130271.0
2020-04-01 10:45:00,64.44,64.48,64.26,64.35,166795.0,52.7741,52.8068,52.6266,52.7004,166795.0
2020-04-01 10:50:00,64.35,64.37,64.21,64.28,228314.0,52.7004,52.7167,52.5857,52.643,228314.0
2020-04-01 10:55:00,64.25,64.26,63.95,63.98,337558.0,52.6185,52.6266,52.3728,52.3973,337558.0
2020-04-01 11:00:00,63.97,64.46,63.96,64.45,137304.0,52.3891,52.7904,52.381,52.7822,137304.0
2020-04-01 11:05:00,64.45,64.58,64.32,64.57,138589.0,52.7822,52.8887,52.6758,52.8805,138589.0
2020-04-01 11:10:00,64.56,64.82,64.51,64.68,350428.0,52.8723,53.0853,52.8314,52.9706,350428.0
2020-04-01 11:15:00,64.69,64.95,64.68,64.89,191331.0,52.9788,53.1917,52.9706,53.1426,191331.0
2020-04-01 11:20:00,64.89,64.94,64.63,64.68,97350.0,53.1426,53.1835,52.9297,52.9706,97350.0
2020-04-01 11:25:00,64.65,64.67,64.48,64.57,56315.0,52.946,52.9624,52.8068,52.8805,56315.0
2020-04-01 11:30:00,64.59,64.73,64.49,64.68,113975.0,52.8969,53.0116,52.815,52.9706,113975.0
2020-04-01 11:35:00,64.68,64.8,64.64,64.64,67309.0,52.9706,53.0689,52.9379,52.9379,67309.0
2020-04-01 11:40:00,64.64,64.67,64.52,64.66,43252.0,52.9379,52.9624,52.8396,52.9542,43252.0
2020-04-01 11:45:00,64.63,64.68,64.48,64.59,46805.0,52.9297,52.9706,52.8068,52.8969,46805.0
2020-04-01 11:50:00,64.6,64.63,64.51,64.62,54165.0,52.9051,52.9297,52.8314,52.9215,54165.0
2020-04-01 11:55:00,64.62,64.77,64.61,64.72,62596.0,52.9215,53.0443,52.9133,53.0034,62596.0
2020-04-01 12:00:00,64.7,64.7,64.58,64.6,88419.0,52.987,52.987,52.8887,52.9051,88419.0
2020-04-01 12:05:00,64.61,64.72,64.52,64.54,81904.0,52.9133,53.0034,52.8396,52.856,81904.0
2020-04-01 12:10:00,64.55,64.61,64.42,64.57,51309.0,52.8641,52.9133,52.7577,52.8805,51309.0
2020-04-01 12:15:00,64.57,64.67,64.44,64.47,89623.0,52.8805,52.9624,52.7741,52.7986,89623.0
2020-04-01 12:20:00,64.46,64.51,64.38,64.44,152302.0,52.7904,52.8314,52.7249,52.7741,152302.0
2020-04-01 12:25:00,64.44,64.44,64.19,64.24,49469.0,52.7741,52.7741,52.5693,52.6103,49469.0
2020-04-01 12:30:00,64.25,64.43,64.25,64.38,53962.0,52.6185,52.7659,52.6185,52.7249,53962.0
2020-04-01 12:35:00,64.37,64.37,64.13,64.14,48609.0,52.7167,52.7167,52.5202,52.5284,48609.0
2020-04-01 12:40:00,64.15,64.16,64.06,64.12,102904.0,52.5366,52.5447,52.4629,52.512,102904.0
2020-04-01 12:45:00,64.1,64.19,63.89,63.91,123565.0,52.4956,52.5693,52.3236,52.34,123565.0
2020-04-01 12:50:00,63.91,64.04,63.89,64.01,73875.0,52.34,52.4465,52.3236,52.4219,73875.0
2020-04-01 12:55:00,63.99,64.09,63.96,63.96,56986.0,52.4055,52.4874,52.381,52.381,56986.0
2020-04-01 13:00:00,63.95,64.2,63.89,64.07,87096.0,52.3728,52.5775,52.3236,52.471,87096.0
2020-04-01 13:05:00,64.08,64.24,64.03,64.15,69217.0,52.4792,52.6103,52.4383,52.5366,69217.0
2020-04-01 13:10:00,64.12,64.21,64.03,64.09,41395.0,52.512,52.5857,52.4383,52.4874,41395.0
2020-04-01 13:15:00,64.07,64.1,63.94,64.05,50352.0,52.471,52.4956,52.3646,52.4547,50352.0
2020-04-01 13:20:00,64.07,64.29,64.03,64.28,59789.0,52.471,52.6512,52.4383,52.643,59789.0
2020-04-01 13:25:00,64.28,64.35,64.18,64.29,48890.0,52.643,52.7004,52.5611,52.6512,48890.0
2020-04-01 13:30:00,64.25,64.25,64.13,64.16,28013.0,52.6185,52.6185,52.5202,52.5447,28013.0
2020-04-01 13:35:00,64.14,64.19,64.07,64.16,83315.0,52.5284,52.5693,52.471,52.5447,83315.0
2020-04-01 13:40:00,64.16,64.57,64.12,64.56,119051.0,52.5447,52.8805,52.512,52.8723,119051.0
2020-04-01 13:45:00,64.55,64.72,64.43,64.67,90384.0,52.8641,53.0034,52.7659,52.9624,90384.0
2020-04-01 13:50:00,64.67,65.04,64.67,64.87,87215.0,52.9624,53.2654,52.9624,53.1262,87215.0
2020-04-01 13:55:00,64.86,65.02,64.81,64.88,54824.0,53.118,53.2491,53.0771,53.1344,54824.0
2020-04-01 14:00:00,64.85,65.07,64.83,64.93,62888.0,53.1098,53.29,53.0935,53.1754,62888.0
2020-04-01 14:05:00,64.94,65.09,64.89,64.89,45615.0,53.1835,53.3064,53.1426,53.1426,45615.0
2020-04-01 14:10:00,64.89,64.9,64.68,64.79,75353.0,53.1426,53.1508,52.9706,53.0607,75353.0
2020-04-01 14:15:00,64.77,64.83,64.53,64.57,93151.0,53.0443,53.0935,52.8478,52.8805,93151.0
2020-04-01 14:20:00,64.57,64.66,64.41,64.46,86189.0,52.8805,52.9542,52.7495,52.7904,86189.0
2020-04-01 14:25:00,64.46,64.57,64.26,64.42,285211.0,52.7904,52.8805,52.6266,52.7577,285211.0
2020-04-01 14:30:00,64.41,64.46,64.27,64.45,60515.0,52.7495,52.7904,52.6348,52.7822,60515.0
2020-04-01 14:35:00,64.45,64.7,64.36,64.7,89041.0,52.7822,52.987,52.7085,52.987,89041.0
2020-04-01 14:40:00,64.69,64.79,64.59,64.72,101662.0,52.9788,53.0607,52.8969,53.0034,101662.0
2020-04-01 14:45:00,64.71,64.86,64.71,64.77,64030.0,52.9952,53.118,52.9952,53.0443,64030.0
2020-04-01 14:50:00,64.77,64.8,64.66,64.67,62278.0,53.0443,53.0689,52.9542,52.9624,62278.0
2020-04-01 14:55:00,64.66,64.71,64.56,64.61,54401.0,52.9542,52.9952,52.8723,52.9133,54401.0
2020-04-01 15:00:00,64.61,64.83,64.52,64.54,91469.0,52.9133,53.0935,52.8396,52.856,91469.0
2020-04-01 15:05:00,64.55,64.67,64.5,64.55,112192.0,52.8641,52.9624,52.8232,52.8641,112192.0
2020-04-01 15:10:00,64.55,64.62,64.41,64.43,230623.0,52.8641,52.9215,52.7495,52.7659,230623.0
2020-04-01 15:15:00,64.42,64.51,64.35,64.47,124570.0,52.7577,52.8314,52.7004,52.7986,124570.0
2020-04-01 15:20:00,64.47,64.47,64.3,64.36,223247.0,52.7986,52.7986,52.6594,52.7085,223247.0
2020-04-01 15:25:00,64.36,64.42,64.31,64.39,129193.0,52.7085,52.7577,52.6676,52.7331,129193.0
2020-04-01 15:30:00,64.39,64.69,64.38,64.51,231995.0,52.7331,52.9788,52.7249,52.8314,231995.0
2020-04-01 15:35:00,64.51,64.59,64.22,64.25,145497.0,52.8314,52.8969,52.5939,52.6185,145497.0
2020-04-01 15:40:00,64.25,64.41,64.1,64.17,139335.0,52.6185,52.7495,52.4956,52.5529,139335.0
2020-04-01 15:45:00,64.18,64.87,64.14,64.76,244728.0,52.5611,53.1262,52.5284,53.0361,244728.0
2020-04-01 15:50:00,64.76,65.31,64.76,65.31,268623.0,53.0361,53.4866,53.0361,53.4866,268623.0
2020-04-01 15:55:00,65.32,65.45,65.1,65.28,390205.0,53.4947,53.6012,53.3146,53.462,390205.0
2020-04-02 09:30:00,64.35,65.12,64.26,65.04,133957.0,52.7004,53.331,52.6266,53.2654,133957.0
2020-04-02 09:35:00,65.01,65.4,64.95,65.21,73760.0,53.2409,53.5603,53.1917,53.4047,73760.0
2020-04-02 09:40:00,65.23,65.65,65.23,65.35,148429.0,53.421,53.765,53.421,53.5193,148429.0
2020-04-02 09:45:00,65.33,65.33,64.8,65.06,155598.0,53.5029,53.5029,53.0689,53.2818,155598.0
2020-04-02 09:50:00,65.04,65.17,64.82,65.0,119242.0,53.2654,53.3719,53.0853,53.2327,119242.0
2020-04-02 09:55:00,65.01,65.38,65.01,65.33,116704.0,53.2409,53.5439,53.2409,53.5029,116704.0
2020-04-02 10:00:00,65.41,65.66,65.24,65.51,93480.0,53.5685,53.7732,53.4292,53.6504,93480.0
2020-04-02 10:05:00,65.47,65.54,65.33,65.43,84264.0,53.6176,53.6749,53.5029,53.5848,84264.0
2020-04-02 10:10:00,65.43,65.45,65.03,65.07,178057.0,53.5848,53.6012,53.2572,53.29,178057.0
2020-04-02 10:15:00,65.07,65.21,65.02,65.07,116585.0,53.29,53.4047,53.2491,53.29,116585.0
2020-04-02 10:20:00,65.07,65.19,64.96,65.14,89846.0,53.29,53.3883,53.1999,53.3473,89846.0
2020-04-02 10:25:00,65.14,65.52,65.03,65.51,76211.0,53.3473,53.6585,53.2572,53.6504,76211.0
2020-04-02 10:30:00,65.49,66.04,65.32,66.03,98049.0,53.634,54.0844,53.4947,54.0762,98049.0
2020-04-02 10:35:00,66.03,66.84,66.01,66.81,82065.0,54.0762,54.7396,54.0598,54.715,82065.0
2020-04-02 10:40:00,66.8,66.8,66.04,66.07,71726.0,54.7068,54.7068,54.0844,54.109,71726.0
2020-04-02 10:45:00,66.09,66.12,65.6,65.64,52509.0,54.1254,54.1499,53.7241,53.7568,52509.0
2020-04-02 10:50:00,65.65,65.84,65.38,65.5,105142.0,53.765,53.9206,53.5439,53.6422,105142.0
2020-04-02 10:55:00,65.51,65.83,65.48,65.79,88968.0,53.6504,53.9124,53.6258,53.8797,88968.0
2020-04-02 11:00:00,65.77,65.89,65.54,65.84,85438.0,53.8633,53.9616,53.6749,53.9206,85438.0
2020-04-02 11:05:00,65.86,65.86,65.45,65.58,130095.0,53.937,53.937,53.6012,53.7077,130095.0
2020-04-02 11:10:00,65.56,65.59,65.35,65.35,82819.0,53.6913,53.7159,53.5193,53.5193,82819.0
2020-04-02 11:15:00,65.36,65.7,65.36,65.53,47441.0,53.5275,53.806,53.5275,53.6667,47441.0
2020-04-02 11:20:00,65.54,65.59,65.39,65.44,35699.0,53.6749,53.7159,53.5521,53.593,35699.0
2020-04-02 11:25:00,65.44,65.44,65.16,65.26,63213.0,53.593,53.593,53.3637,53.4456,63213.0
2020-04-02 11:30:00,65.25,65.42,65.18,65.29,77555.0,53.4374,53.5766,53.3801,53.4702,77555.0
2020-04-02 11:35:00,65.28,65.38,64.98,65.17,44770.0,53.462,53.5439,53.2163,53.3719,44770.0
2020-04-02 11:40:00,65.16,65.33,65.09,65.22,70234.0,53.3637,53.5029,53.3064,53.4129,70234.0
2020-04-02 11:45:00,65.22,65.36,65.11,65.34,115834.0,53.4129,53.5275,53.3228,53.5111,115834.0
2020-04-02 11:50:00,65.33,65.37,65.21,65.25,131414.0,53.5029,53.5357,53.4047,53.4374,131414.0
2020-04-02 11:55:00,65.24,65.44,65.15,65.33,66272.0,53.4292,53.593,53.3555,53.5029,66272.0
2020-04-02 12:00:00,65.33,65.35,65.16,65.3,107757.0,53.5029,53.5193,53.3637,53.4784,107757.0
2020-04-02 12:05:00,65.31,65.53,65.27,65.34,114862.0,53.4866,53.6667,53.4538,53.5111,114862.0
2020-04-02 12:10:00,65.36,65.56,65.32,65.44,110049.0,53.5275,53.6913,53.4947,53.593,110049.0
2020-04-02 12:15:00,65.44,65.51,65.34,65.39,76234.0,53.593,53.6504,53.5111,53.5521,76234.0
2020-04-02 12:20:00,65.39,65.45,65.26,65.28,47680.0,53.5521,53.6012,53.4456,53.462,47680.0
2020-04-02 12:25:00,65.28,65.44,65.24,65.26,39474.0,53.462,53.593,53.4292,53.4456,39474.0
2020-04-02 12:30:00,65.28,65.34,65.19,65.19,54427.0,53.462,53.5111,53.3883,53.3883,54427.0
2020-04-02 12:35:00,65.2,65.38,65.2,65.37,46546.0,53.3965,53.5439,53.3965,53.5357,46546.0
2020-04-02 12:40:00,65.37,65.5,65.31,65.45,159725.0,53.5357,53.6422,53.4866,53.6012,159725.0
2020-04-02 12:45:00,65.45,65.66,65.41,65.66,45824.0,53.6012,53.7732,53.5685,53.7732,45824.0
2020-04-02 12:50:00,65.65,65.74,65.56,65.71,61983.0,53.765,53.8387,53.6913,53.8141,61983.0
2020-04-02 12:55:00,65.69,65.7,65.49,65.57,77282.0,53.7978,53.806,53.634,53.6995,77282.0
2020-04-02 13:00:00,65.58,65.69,65.49,65.56,56169.0,53.7077,53.7978,53.634,53.6913,56169.0
2020-04-02 13:05:00,65.57,65.58,65.34,65.34,51723.0,53.6995,53.7077,53.5111,53.5111,51723.0
2020-04-02 13:10:00,65.33,65.38,65.16,65.19,71369.0,53.5029,53.5439,53.3637,53.3883,71369.0
2020-04-02 13:15:00,65.18,65.27,65.11,65.14,25952.0,53.3801,53.4538,53.3228,53.3473,25952.0
2020-04-02 13:20:00,65.12,65.18,64.98,65.01,246186.0,53.331,53.3801,53.2163,53.2409,246186.0
2020-04-02 13:25:00,65.02,65.07,64.84,64.84,61053.0,53.2491,53.29,53.1016,53.1016,61053.0
2020-04-02 13:30:00,64.84,64.88,64.71,64.81,104929.0,53.1016,53.1344,52.9952,53.0771,104929.0
2020-04-02 13:35:00,64.79,64.89,64.71,64.73,352651.0,53.0607,53.1426,52.9952,53.0116,352651.0
2020-04-02 13:40:00,64.74,64.86,64.74,64.81,302027.0,53.0197,53.118,53.0197,53.0771,302027.0
2020-04-02 13:45:00,64.82,64.89,64.74,64.83,137461.0,53.0853,53.1426,53.0197,53.0935,137461.0
2020-04-02 13:50:00,64.81,65.09,64.77,65.01,225794.0,53.0771,53.3064,53.0443,53.2409,225794.0
2020-04-02 13:55:00,65.0,65.01,64.73,64.75,126230.0,53.2327,53.2409,53.0116,53.0279,126230.0
2020-04-02 14:00:00,64.75,64.79,64.47,64.53,117761.0,53.0279,53.0607,52.7986,52.8478,117761.0
2020-04-02 14:05:00,64.54,64.54,64.34,64.34,63983.0,52.856,52.856,52.6922,52.6922,63983.0
2020-04-02 14:10:00,64.36,64.66,64.31,64.63,54548.0,52.7085,52.9542,52.6676,52.9297,54548.0
2020-04-02 14:15:00,64.62,64.62,64.21,64.23,64169.0,52.9215,52.9215,52.5857,52.6021,64169.0
2020-04-02 14:20:00,64.22,64.39,64.17,64.27,44352.0,52.5939,52.7331,52.5529,52.6348,44352.0
2020-04-02 14:25:00,64.28,64.71,64.26,64.67,64293.0,52.643,52.9952,52.6266,52.9624,64293.0
2020-04-02 14:30:00,64.67,64.67,64.42,64.56,46382.0,52.9624,52.9624,52.7577,52.8723,46382.0
2020-04-02 14:35:00,64.55,64.69,64.44,64.69,83709.0,52.8641,52.9788,52.7741,52.9788,83709.0
2020-04-02 14:40:00,64.66,64.68,64.37,64.38,107177.0,52.9542,52.9706,52.7167,52.7249,107177.0
2020-04-02 14:45:00,64.38,64.5,64.28,64.32,104994.0,52.7249,52.8232,52.643,52.6758,104994.0
2020-04-02 14:50:00,64.3,64.67,64.27,64.53,203047.0,52.6594,52.9624,52.6348,52.8478,203047.0
2020-04-02 14:55:00,64.5,64.76,64.46,64.76,53033.0,52.8232,53.0361,52.7904,53.0361,53033.0
2020-04-02 15:00:00,64.77,64.98,64.7,64.75,88522.0,53.0443,53.2163,52.987,53.0279,88522.0
2020-04-02 15:05:00,64.75,64.78,64.58,64.76,114641.0,53.0279,53.0525,52.8887,53.0361,114641.0
2020-04-02 15:10:00,64.76,64.85,64.63,64.67,143947.0,53.0361,53.1098,52.9297,52.9624,143947.0
2020-04-02 15:15:00,64.67,64.87,64.63,64.77,81333.0,52.9624,53.1262,52.9297,53.0443,81333.0
2020-04-02 15:20:00,64.78,64.86,64.72,64.79,69729.0,53.0525,53.118,53.0034,53.0607,69729.0
2020-04-02 15:25:00,64.78,64.82,64.54,64.64,124783.0,53.0525,53.0853,52.856,52.9379,124783.0
2020-04-02 15:30:00,64.65,64.77,64.39,64.42,282199.0,52.946,53.0443,52.7331,52.7577,282199.0
2020-04-02 15:35:00,64.42,64.52,64.21,64.34,288684.0,52.7577,52.8396,52.5857,52.6922,288684.0
2020-04-02 15:40:00,64.35,64.7,64.3,64.67,257578.0,52.7004,52.987,52.6594,52.9624,257578.0
2020-04-02 15:45:00,64.67,64.74,64.37,64.55,391830.0,52.9624,53.0197,52.7167,52.8641,391830.0
2020-04-02 15:50:00,64.55,65.57,64.54,65.55,182910.0,52.8641,53.6995,52.856,53.6831,182910.0
2020-04-02 15:55:00,65.56,65.71,65.44,65.48,544598.0,53.6913,53.8141,53.593,53.6258,544598.0
2020-04-03 09:30:00,64.99,65.33,64.84,64.98,148031.0,53.2245,53.5029,53.1016,53.2163,148031.0
2020-04-03 09:35:00,64.94,65.28,64.92,65.27,67845.0,53.1835,53.462,53.1672,53.4538,67845.0
2020-04-03 09:40:00,65.29,65.8,65.19,65.68,134690.0,53.4702,53.8879,53.3883,53.7896,134690.0
2020-04-03 09:45:00,65.69,65.78,65.45,65.56,66643.0,53.7978,53.8715,53.6012,53.6913,66643.0
2020-04-03 09:50:00,65.59,65.67,65.18,65.59,76892.0,53.7159,53.7814,53.3801,53.7159,76892.0
2020-04-03 09:55:00,65.58,65.88,65.54,65.56,64167.0,53.7077,53.9534,53.6749,53.6913,64167.0
2020-04-03 10:00:00,65.56,65.77,65.37,65.37,35070.0,53.6913,53.8633,53.5357,53.5357,35070.0
2020-04-03 10:05:00,65.39,65.75,65.35,65.47,63043.0,53.5521,53.8469,53.5193,53.6176,63043.0
2020-04-03 10:10:00,65.49,65.51,65.25,65.4,50146.0,53.634,53.6504,53.4374,53.5603,50146.0
2020-04-03 10:15:00,65.39,65.43,65.11,65.21,119100.0,53.5521,53.5848,53.3228,53.4047,119100.0
2020-04-03 10:20:00,65.19,65.29,64.91,65.24,79758.0,53.3883,53.4702,53.159,53.4292,79758.0
2020-04-03 10:25:00,65.23,65.25,64.95,65.01,53469.0,53.421,53.4374,53.1917,53.2409,53469.0
2020-04-03 10:30:00,65.0,65.18,64.81,64.85,52837.0,53.2327,53.3801,53.0771,53.1098,52837.0
2020-04-03 10:35:00,64.84,64.95,64.5,64.6,57750.0,53.1016,53.1917,52.8232,52.9051,57750.0
2020-04-03 10:40:00,64.59,64.86,64.52,64.77,54288.0,52.8969,53.118,52.8396,53.0443,54288.0
2020-04-03 10:45:00,64.76,64.88,64.66,64.71,186729.0,53.0361,53.1344,52.9542,52.9952,186729.0
2020-04-03 10:50:00,64.72,64.76,64.49,64.53,73706.0,53.0034,53.0361,52.815,52.8478,73706.0
2020-04-03 10:55:00,64.54,64.82,64.5,64.75,74673.0,52.856,53.0853,52.8232,53.0279,74673.0
2020-04-03 11:00:00,64.73,64.85,64.53,64.53,235162.0,53.0116,53.1098,52.8478,52.8478,235162.0
2020-04-03 11:05:00,64.52,64.69,64.47,64.63,51378.0,52.8396,52.9788,52.7986,52.9297,51378.0
2020-04-03 11:10:00,64.62,64.63,64.45,64.45,71884.0,52.9215,52.9297,52.7822,52.7822,71884.0
2020-04-03 11:15:00,64.45,64.51,64.31,64.39,143119.0,52.7822,52.8314,52.6676,52.7331,143119.0
2020-04-03 11:20:00,64.42,64.52,64.18,64.21,173941.0,52.7577,52.8396,52.5611,52.5857,173941.0
2020-04-03 11:25:00,64.21,64.38,64.21,64.26,64821.0,52.5857,52.7249,52.5857,52.6266,64821.0
2020-04-03 11:30:00,64.26,64.3,64.14,64.18,61791.0,52.6266,52.6594,52.5284,52.5611,61791.0
2020-04-03 11:35:00,64.17,64.22,63.98,64.18,72840.0,52.5529,52.5939,52.3973,52.5611,72840.0
2020-04-03 11:40:00,64.15,64.17,63.98,63.99,88209.0,52.5366,52.5529,52.3973,52.4055,88209.0
2020-04-03 11:45:00,63.99,63.99,63.83,63.95,46867.0,52.4055,52.4055,52.2745,52.3728,46867.0
2020-04-03 11:50:00,63.96,63.96,63.83,63.95,44753.0,52.381,52.381,52.2745,52.3728,44753.0
2020-04-03 11:55:00,63.93,64.21,63.89,64.14,124900.0,52.3564,52.5857,52.3236,52.5284,124900.0
2020-04-03 12:00:00,64.14,64.21,63.96,64.05,92669.0,52.5284,52.5857,52.381,52.4547,92669.0
2020-04-03 12:05:00,64.02,64.02,63.76,63.79,109732.0,52.4301,52.4301,52.2172,52.2417,109732.0
2020-04-03 12:10:00,63.8,63.87,63.69,63.7,79073.0,52.2499,52.3072,52.1598,52.168,79073.0
2020-04-03 12:15:00,63.68,63.89,63.57,63.89,166467.0,52.1516,52.3236,52.0616,52.3236,166467.0
2020-04-03 12:20:00,63.88,63.99,63.84,63.87,68810.0,52.3154,52.4055,52.2827,52.3072,68810.0
2020-04-03 12:25:00,63.86,63.88,63.7,63.85,78897.0,52.2991,52.3154,52.168,52.2909,78897.0
2020-04-03 12:30:00,63.81,63.95,63.8,63.85,93288.0,52.2581,52.3728,52.2499,52.2909,93288.0
2020-04-03 12:35:00,63.85,63.98,63.81,63.98,88467.0,52.2909,52.3973,52.2581,52.3973,88467.0
2020-04-03 12:40:00,63.98,64.09,63.84,64.06,72914.0,52.3973,52.4874,52.2827,52.4629,72914.0
2020-04-03 12:45:00,64.05,64.06,63.81,63.86,133293.0,52.4547,52.4629,52.2581,52.2991,133293.0
2020-04-03 12:50:00,63.86,63.89,63.75,63.86,77756.0,52.2991,52.3236,52.209,52.2991,77756.0
2020-04-03 12:55:00,63.85,63.91,63.78,63.83,64576.0,52.2909,52.34,52.2335,52.2745,64576.0
2020-04-03 13:00:00,63.82,63.86,63.74,63.85,59630.0,52.2663,52.2991,52.2008,52.2909,59630.0
2020-04-03 13:05:00,63.85,63.89,63.78,63.87,74877.0,52.2909,52.3236,52.2335,52.3072,74877.0
2020-04-03 13:10:00,63.86,63.93,63.7,63.72,51104.0,52.2991,52.3564,52.168,52.1844,51104.0
2020-04-03 13:15:00,63.71,63.9,63.71,63.82,45398.0,52.1762,52.3318,52.1762,52.2663,45398.0
2020-04-03 13:20:00,63.83,63.87,63.79,63.79,83531.0,52.2745,52.3072,52.2417,52.2417,83531.0
2020-04-03 13:25:00,63.79,63.79,63.61,63.65,75027.0,52.2417,52.2417,52.0943,52.1271,75027.0
2020-04-03 13:30:00,63.64,63.65,63.43,63.45,47434.0,52.1189,52.1271,51.9469,51.9633,47434.0
2020-04-03 13:35:00,63.44,63.51,63.3,63.32,35312.0,51.9551,52.0124,51.8404,51.8568,35312.0
2020-04-03 13:40:00,63.3,63.57,63.27,63.57,95298.0,51.8404,52.0616,51.8159,52.0616,95298.0
2020-04-03 13:45:00,63.58,64.03,63.58,64.03,53173.0,52.0698,52.4383,52.0698,52.4383,53173.0
2020-04-03 13:50:00,64.06,64.08,63.79,63.85,57029.0,52.4629,52.4792,52.2417,52.2909,57029.0
2020-04-03 13:55:00,63.85,63.86,63.64,63.78,40837.0,52.2909,52.2991,52.1189,52.2335,40837.0
2020-04-03 14:00:00,63.79,64.01,63.75,63.84,42353.0,52.2417,52.4219,52.209,52.2827,42353.0
2020-04-03 14:05:00,63.84,63.85,63.69,63.72,44066.0,52.2827,52.2909,52.1598,52.1844,44066.0
2020-04-03 14:10:00,63.72,63.76,63.63,63.66,103001.0,52.1844,52.2172,52.1107,52.1353,103001.0
2020-04-03 14:15:00,63.65,63.75,63.56,63.62,61725.0,52.1271,52.209,52.0534,52.1025,61725.0
2020-04-03 14:20:00,63.61,63.8,63.61,63.68,58525.0,52.0943,52.2499,52.0943,52.1516,58525.0
2020-04-03 14:25:00,63.65,63.98,63.63,63.93,74720.0,52.1271,52.3973,52.1107,52.3564,74720.0
2020-04-03 14:30:00,63.92,64.31,63.84,64.02,150397.0,52.3482,52.6676,52.2827,52.4301,150397.0
2020-04-03 14:35:00,64.02,64.06,63.86,63.89,61863.0,52.4301,52.4629,52.2991,52.3236,61863.0
2020-04-03 14:40:00,63.9,63.97,63.67,63.67,80868.0,52.3318,52.3891,52.1435,52.1435,80868.0
2020-04-03 14:45:00,63.69,63.89,63.67,63.85,132996.0,52.1598,52.3236,52.1435,52.2909,132996.0
2020-04-03 14:50:00,63.84,64.17,63.82,63.94,382715.0,52.2827,52.5529,52.2663,52.3646,382715.0
2020-04-03 14:55:00,63.94,64.18,63.87,64.11,170189.0,52.3646,52.5611,52.3072,52.5038,170189.0
2020-04-03 15:00:00,64.1,64.36,64.0,64.0,229456.0,52.4956,52.7085,52.4137,52.4137,229456.0
2020-04-03 15:05:00,64.01,64.06,63.86,63.88,168120.0,52.4219,52.4629,52.2991,52.3154,168120.0
2020-04-03 15:10:00,63.87,64.28,63.81,64.17,160138.0,52.3072,52.643,52.2581,52.5529,160138.0
2020-04-03 15:15:00,64.12,64.51,64.12,64.36,52199.0,52.512,52.8314,52.512,52.7085,52199.0
2020-04-03 15:20:00,64.36,64.43,64.17,64.18,90501.0,52.7085,52.7659,52.5529,52.5611,90501.0
2020-04-03 15:25:00,64.17,64.32,64.11,64.32,185389.0,52.5529,52.6758,52.5038,52.6758,185389.0
2020-04-03 15:30:00,64.32,64.5,64.08,64.08,79685.0,52.6758,52.8232,52.4792,52.4792,79685.0
2020-04-03 15:35:00,64.09,64.34,64.07,64.09,117889.0,52.4874,52.6922,52.471,52.4874,117889.0
2020-04-03 15:40:00,64.09,64.2,63.81,63.81,103657.0,52.4874,52.5775,52.2581,52.2581,103657.0
2020-04-03 15:45:00,63.82,64.38,63.82,64.36,124625.0,52.2663,52.7249,52.2663,52.7085,124625.0
2020-04-03 15:50:00,64.36,64.84,64.36,64.74,122823.0,52.7085,53.1016,52.7085,53.0197,122823.0
2020-04-03 15:55:00,64.66,64.7,64.4,64.53,552026.0,52.9542,52.987,52.7413,52.8478,552026.0
2020-04-06 09:30:00,66.81,68.24,66.81,67.57,213062.0,54.715,55.8861,54.715,55.3374,213062.0
2020-04-06 09:35:00,67.58,67.89,67.5,67.76,44068.0,55.3456,55.5995,55.2801,55.493,44068.0
2020-04-06 09:40:00,67.75,68.25,67.68,68.15,104868.0,55.4848,55.8943,55.4275,55.8124,104868.0
2020-04-06 09:45:00,68.1,68.18,67.81,67.87,112696.0,55.7715,55.837,55.534,55.5831,112696.0
2020-04-06 09:50:00,67.9,68.36,67.84,68.21,118970.0,55.6077,55.9844,55.5585,55.8616,118970.0
2020-04-06 09:55:00,68.25,68.49,68.17,68.46,78377.0,55.8943,56.0909,55.8288,56.0663,78377.0
2020-04-06 10:00:00,68.46,68.91,68.41,68.88,64719.0,56.0663,56.4348,56.0253,56.4103,64719.0
2020-04-06 10:05:00,68.9,69.4,68.85,69.39,80008.0,56.4266,56.8361,56.3857,56.8279,80008.0
2020-04-06 10:10:00,69.37,69.37,69.09,69.16,69411.0,56.8116,56.8116,56.5822,56.6396,69411.0
2020-04-06 10:15:00,69.18,69.29,69.0,69.25,139264.0,56.656,56.746,56.5085,56.7133,139264.0
2020-04-06 10:20:00,69.21,69.45,69.15,69.26,177538.0,56.6805,56.8771,56.6314,56.7215,177538.0
2020-04-06 10:25:00,69.25,69.37,69.07,69.15,66802.0,56.7133,56.8116,56.5659,56.6314,66802.0
2020-04-06 10:30:00,69.16,69.22,68.63,68.75,252549.0,56.6396,56.6887,56.2055,56.3038,252549.0
2020-04-06 10:35:00,68.76,68.82,68.48,68.71,103085.0,56.312,56.3611,56.0827,56.271,103085.0
2020-04-06 10:40:00,68.72,68.76,68.41,68.43,62441.0,56.2792,56.312,56.0253,56.0417,62441.0
2020-04-06 10:45:00,68.45,68.48,68.13,68.33,85228.0,56.0581,56.0827,55.796,55.9598,85228.0
2020-04-06 10:50:00,68.33,68.7,68.33,68.69,67385.0,55.9598,56.2628,55.9598,56.2547,67385.0
2020-04-06 10:55:00,68.7,68.88,68.59,68.75,85908.0,56.2628,56.4103,56.1728,56.3038,85908.0
2020-04-06 11:00:00,68.75,68.75,68.38,68.43,57517.0,56.3038,56.3038,56.0008,56.0417,57517.0
2020-04-06 11:05:00,68.44,68.46,68.22,68.22,55731.0,56.0499,56.0663,55.8697,55.8697,55731.0
2020-04-06 11:10:00,68.25,68.3,68.09,68.21,64822.0,55.8943,55.9353,55.7633,55.8616,64822.0
2020-04-06 11:15:00,68.2,68.32,68.13,68.15,72060.0,55.8534,55.9516,55.796,55.8124,72060.0
2020-04-06 11:20:00,68.17,68.39,68.11,68.34,84811.0,55.8288,56.009,55.7797,55.968,84811.0
2020-04-06 11:25:00,68.34,68.68,68.32,68.68,51392.0,55.968,56.2465,55.9516,56.2465,51392.0
2020-04-06 11:30:00,68.65,68.71,68.54,68.58,76425.0,56.2219,56.271,56.1318,56.1646,76425.0
2020-04-06 11:35:00,68.58,68.81,68.55,68.75,31868.0,56.1646,56.3529,56.14,56.3038,31868.0
2020-04-06 11:40:00,68.77,68.98,68.69,68.98,46283.0,56.3202,56.4922,56.2547,56.4922,46283.0
2020-04-06 11:45:00,68.96,69.38,68.91,69.34,78851.0,56.4758,56.8197,56.4348,56.787,78851.0
2020-04-06 11:50:00,69.32,69.41,69.24,69.41,115157.0,56.7706,56.8443,56.7051,56.8443,115157.0
2020-04-06 11:55:00,69.41,69.43,69.22,69.26,73505.0,56.8443,56.8607,56.6887,56.7215,73505.0
2020-04-06 12:00:00,69.3,69.31,69.16,69.2,77766.0,56.7542,56.7624,56.6396,56.6723,77766.0
2020-04-06 12:05:00,69.22,69.23,69.07,69.19,67235.0,56.6887,56.6969,56.5659,56.6641,67235.0
2020-04-06 12:10:00,69.21,69.48,69.13,69.48,67482.0,56.6805,56.9016,56.615,56.9016,67482.0
2020-04-06 12:15:00,69.44,69.54,69.39,69.47,53134.0,56.8689,56.9508,56.8279,56.8934,53134.0
2020-04-06 12:20:00,69.47,69.58,69.4,69.51,90270.0,56.8934,56.9835,56.8361,56.9262,90270.0
2020-04-06 12:25:00,69.51,69.56,69.41,69.45,61066.0,56.9262,56.9672,56.8443,56.8771,61066.0
2020-04-06 12:30:00,69.43,69.46,69.16,69.34,105476.0,56.8607,56.8853,56.6396,56.787,105476.0
2020-04-06 12:35:00,69.34,69.38,69.23,69.36,40301.0,56.787,56.8197,56.6969,56.8034,40301.0
2020-04-06 12:40:00,69.37,69.38,69.08,69.17,46339.0,56.8116,56.8197,56.5741,56.6478,46339.0
2020-04-06 12:45:00,69.15,69.23,69.07,69.18,87204.0,56.6314,56.6969,56.5659,56.656,87204.0
2020-04-06 12:50:00,69.18,69.24,69.05,69.23,116670.0,56.656,56.7051,56.5495,56.6969,116670.0
2020-04-06 12:55:00,69.22,69.4,69.18,69.39,107882.0,56.6887,56.8361,56.656,56.8279,107882.0
2020-04-06 13:00:00,69.37,69.44,69.31,69.37,111550.0,56.8116,56.8689,56.7624,56.8116,111550.0
2020-04-06 13:05:00,69.36,69.38,69.25,69.33,80252.0,56.8034,56.8197,56.7133,56.7788,80252.0
2020-04-06 13:10:00,69.31,69.38,69.19,69.19,40399.0,56.7624,56.8197,56.6641,56.6641,40399.0
2020-04-06 13:15:00,69.18,69.21,68.9,68.9,70324.0,56.656,56.6805,56.4266,56.4266,70324.0
2020-04-06 13:20:00,68.91,68.92,68.72,68.85,67337.0,56.4348,56.443,56.2792,56.3857,67337.0
2020-04-06 13:25:00,68.86,68.88,68.74,68.8,37536.0,56.3939,56.4103,56.2956,56.3447,37536.0
2020-04-06 13:30:00,68.8,68.82,68.6,68.65,122764.0,56.3447,56.3611,56.181,56.2219,122764.0
2020-04-06 13:35:00,68.66,68.9,68.63,68.84,87443.0,56.2301,56.4266,56.2055,56.3775,87443.0
2020-04-06 13:40:00,68.83,69.05,68.77,69.02,78409.0,56.3693,56.5495,56.3202,56.5249,78409.0
2020-04-06 13:45:00,69.03,69.29,69.01,69.15,32702.0,56.5331,56.746,56.5167,56.6314,32702.0
2020-04-06 13:50:00,69.15,69.21,69.08,69.08,38268.0,56.6314,56.6805,56.5741,56.5741,38268.0
2020-04-06 13:55:00,69.08,69.15,68.87,68.87,24374.0,56.5741,56.6314,56.4021,56.4021,24374.0
2020-04-06 14:00:00,68.85,68.86,68.57,68.61,38261.0,56.3857,56.3939,56.1564,56.1891,38261.0
2020-04-06 14:05:00,68.63,68.63,68.48,68.58,42962.0,56.2055,56.2055,56.0827,56.1646,42962.0
2020-04-06 14:10:00,68.59,68.59,68.26,68.33,66117.0,56.1728,56.1728,55.9025,55.9598,66117.0
2020-04-06 14:15:00,68.3,68.49,68.3,68.46,38273.0,55.9353,56.0909,55.9353,56.0663,38273.0
2020-04-06 14:20:00,68.46,68.51,68.41,68.5,45914.0,56.0663,56.1072,56.0253,56.0991,45914.0
2020-04-06 14:25:00,68.51,68.54,68.34,68.4,44655.0,56.1072,56.1318,55.968,56.0172,44655.0
2020-04-06 14:30:00,68.41,68.49,68.3,68.38,62028.0,56.0253,56.0909,55.9353,56.0008,62028.0
2020-04-06 14:35:00,68.37,68.54,68.36,68.48,43220.0,55.9926,56.1318,55.9844,56.0827,43220.0
2020-04-06 14:40:00,68.48,68.55,68.33,68.51,57093.0,56.0827,56.14,55.9598,56.1072,57093.0
2020-04-06 14:45:00,68.5,68.66,68.42,68.64,42956.0,56.0991,56.2301,56.0335,56.2137,42956.0
2020-04-06 14:50:00,68.64,68.68,68.47,68.47,68064.0,56.2137,56.2465,56.0745,56.0745,68064.0
2020-04-06 14:55:00,68.47,68.66,68.47,68.66,46953.0,56.0745,56.2301,56.0745,56.2301,46953.0
2020-04-06 15:00:00,68.63,68.66,68.42,68.63,127459.0,56.2055,56.2301,56.0335,56.2055,127459.0
2020-04-06 15:05:00,68.58,68.77,68.58,68.74,71093.0,56.1646,56.3202,56.1646,56.2956,71093.0
2020-04-06 15:10:00,68.74,68.76,68.49,68.6,109588.0,56.2956,56.312,56.0909,56.181,109588.0
2020-04-06 15:15:00,68.6,68.67,68.37,68.42,134976.0,56.181,56.2383,55.9926,56.0335,134976.0
2020-04-06 15:20:00,68.42,68.74,68.39,68.73,77677.0,56.0335,56.2956,56.009,56.2874,77677.0
2020-04-06 15:25:00,68.72,68.75,68.48,68.73,117094.0,56.2792,56.3038,56.0827,56.2874,117094.0
2020-04-06 15:30:00,68.74,68.92,68.6,68.67,240480.0,56.2956,56.443,56.181,56.2383,240480.0
2020-04-06 15:35:00,68.68,69.06,68.66,68.9,103005.0,56.2465,56.5577,56.2301,56.4266,103005.0
2020-04-06 15:40:00,68.91,69.04,68.76,68.9,114549.0,56.4348,56.5413,56.312,56.4266,114549.0
2020-04-06 15:45:00,68.91,68.95,68.61,68.9,151179.0,56.4348,56.4676,56.1891,56.4266,151179.0
2020-04-06 15:50:00,68.91,69.54,68.91,69.5,207956.0,56.4348,56.9508,56.4348,56.918,207956.0
2020-04-06 15:55:00,69.52,69.68,69.3,69.31,617374.0,56.9344,57.0654,56.7542,56.7624,617374.0
2020-04-07 09:30:00,71.98,72.89,71.9,72.77,165666.0,58.9491,59.6943,58.8835,59.596,165666.0
2020-04-07 09:35:00,72.77,73.15,72.54,72.7,119059.0,59.596,59.9072,59.4077,59.5387,119059.0
2020-04-07 09:40:00,72.72,73.29,72.72,73.15,140465.0,59.5551,60.0219,59.5551,59.9072,140465.0
2020-04-07 09:45:00,73.17,73.35,72.77,72.82,182879.0,59.9236,60.071,59.596,59.637,182879.0
2020-04-07 09:50:00,72.86,73.26,72.78,73.17,157691.0,59.6697,59.9973,59.6042,59.9236,157691.0
2020-04-07 09:55:00,73.16,73.25,72.89,73.07,157745.0,59.9154,59.9891,59.6943,59.8417,157745.0
2020-04-07 10:00:00,73.1,73.24,72.77,72.85,121729.0,59.8663,59.9809,59.596,59.6615,121729.0
2020-04-07 10:05:00,72.86,73.04,72.42,72.42,211741.0,59.6697,59.8172,59.3094,59.3094,211741.0
2020-04-07 10:10:00,72.4,72.68,72.07,72.19,112873.0,59.293,59.5223,59.0228,59.121,112873.0
2020-04-07 10:15:00,72.22,72.25,71.88,72.12,158030.0,59.1456,59.1702,58.8672,59.0637,158030.0
2020-04-07 10:20:00,72.13,72.29,71.73,71.89,121899.0,59.0719,59.2029,58.7443,58.8753,121899.0
2020-04-07 10:25:00,71.92,72.34,71.81,72.21,164427.0,58.8999,59.2439,58.8098,59.1374,164427.0
2020-04-07 10:30:00,72.22,72.65,72.13,72.64,133419.0,59.1456,59.4978,59.0719,59.4896,133419.0
2020-04-07 10:35:00,72.63,72.71,72.36,72.48,47557.0,59.4814,59.5469,59.2603,59.3585,47557.0
2020-04-07 10:40:00,72.45,72.5,72.17,72.21,79444.0,59.334,59.3749,59.1047,59.1374,79444.0
2020-04-07 10:45:00,72.22,72.3,71.4,71.42,104792.0,59.1456,59.2111,58.4741,58.4904,104792.0
2020-04-07 10:50:00,71.42,71.45,70.84,70.96,91935.0,58.4904,58.515,58.0154,58.1137,91935.0
2020-04-07 10:55:00,70.97,71.57,70.95,71.4,67803.0,58.1219,58.6133,58.1055,58.4741,67803.0
2020-04-07 11:00:00,71.36,71.66,71.2,71.6,71036.0,58.4413,58.687,58.3103,58.6378,71036.0
2020-04-07 11:05:00,71.59,72.43,71.57,72.28,95788.0,58.6297,59.3176,58.6133,59.1947,95788.0
2020-04-07 11:10:00,72.28,72.37,72.09,72.31,57121.0,59.1947,59.2684,59.0391,59.2193,57121.0
2020-04-07 11:15:00,72.37,72.62,72.13,72.16,74922.0,59.2684,59.4732,59.0719,59.0965,74922.0
2020-04-07 11:20:00,72.14,72.17,71.76,72.0,54078.0,59.0801,59.1047,58.7689,58.9654,54078.0
2020-04-07 11:25:00,71.98,72.17,71.8,72.14,91219.0,58.9491,59.1047,58.8016,59.0801,91219.0
2020-04-07 11:30:00,72.13,72.34,72.1,72.14,39245.0,59.0719,59.2439,59.0473,59.0801,39245.0
2020-04-07 11:35:00,72.16,72.39,72.02,72.38,97350.0,59.0965,59.2848,58.9818,59.2766,97350.0
2020-04-07 11:40:00,72.39,72.61,72.19,72.58,87342.0,59.2848,59.465,59.121,59.4404,87342.0
2020-04-07 11:45:00,72.59,72.72,72.4,72.5,65975.0,59.4486,59.5551,59.293,59.3749,65975.0
2020-04-07 11:50:00,72.51,72.52,72.29,72.36,72533.0,59.3831,59.3913,59.2029,59.2603,72533.0
2020-04-07 11:55:00,72.36,72.36,71.94,72.05,79778.0,59.2603,59.2603,58.9163,59.0064,79778.0
2020-04-07 12:00:00,72.1,72.21,72.04,72.1,41154.0,59.0473,59.1374,58.9982,59.0473,41154.0
2020-04-07 12:05:00,72.13,72.34,72.13,72.32,25837.0,59.0719,59.2439,59.0719,59.2275,25837.0
2020-04-07 12:10:00,72.32,72.32,72.17,72.28,36605.0,59.2275,59.2275,59.1047,59.1947,36605.0
2020-04-07 12:15:00,72.31,72.46,72.31,72.41,36227.0,59.2193,59.3422,59.2193,59.3012,36227.0
2020-04-07 12:20:00,72.44,72.45,72.28,72.35,34292.0,59.3258,59.334,59.1947,59.2521,34292.0
2020-04-07 12:25:00,72.35,72.44,72.17,72.41,38572.0,59.2521,59.3258,59.1047,59.3012,38572.0
2020-04-07 12:30:00,72.44,72.47,72.19,72.23,47713.0,59.3258,59.3503,59.121,59.1538,47713.0
2020-04-07 12:35:00,72.26,72.27,72.03,72.18,77455.0,59.1784,59.1865,58.99,59.1128,77455.0
2020-04-07 12:40:00,72.2,72.43,72.08,72.36,35931.0,59.1292,59.3176,59.0309,59.2603,35931.0
2020-04-07 12:45:00,72.36,72.4,72.19,72.34,31396.0,59.2603,59.293,59.121,59.2439,31396.0
2020-04-07 12:50:00,72.39,72.4,72.18,72.2,27098.0,59.2848,59.293,59.1128,59.1292,27098.0
2020-04-07 12:55:00,72.19,72.37,72.13,72.31,60945.0,59.121,59.2684,59.0719,59.2193,60945.0
2020-04-07 13:00:00,72.34,72.42,72.3,72.34,43164.0,59.2439,59.3094,59.2111,59.2439,43164.0
2020-04-07 13:05:00,72.31,72.47,72.18,72.25,41950.0,59.2193,59.3503,59.1128,59.1702,41950.0
2020-04-07 13:10:00,72.25,72.28,72.11,72.11,76524.0,59.1702,59.1947,59.0555,59.0555,76524.0
2020-04-07 13:15:00,72.09,72.1,71.83,71.94,49526.0,59.0391,59.0473,58.8262,58.9163,49526.0
2020-04-07 13:20:00,71.93,72.07,71.8,72.02,81009.0,58.9081,59.0228,58.8016,58.9818,81009.0
2020-04-07 13:25:00,72.03,72.19,71.97,72.18,95928.0,58.99,59.121,58.9409,59.1128,95928.0
2020-04-07 13:30:00,72.21,72.42,72.14,72.34,79525.0,59.1374,59.3094,59.0801,59.2439,79525.0
2020-04-07 13:35:00,72.34,72.39,72.17,72.17,69276.0,59.2439,59.2848,59.1047,59.1047,69276.0
2020-04-07 13:40:00,72.17,72.35,72.1,72.17,49617.0,59.1047,59.2521,59.0473,59.1047,49617.0
2020-04-07 13:45:00,72.16,72.29,72.09,72.09,23393.0,59.0965,59.2029,59.0391,59.0391,23393.0
2020-04-07 13:50:00,72.07,72.07,71.85,72.03,62057.0,59.0228,59.0228,58.8426,58.99,62057.0
2020-04-07 13:55:00,72.03,72.04,71.8,71.84,50853.0,58.99,58.9982,58.8016,58.8344,50853.0
2020-04-07 14:00:00,71.83,71.86,71.57,71.58,86970.0,58.8262,58.8508,58.6133,58.6215,86970.0
2020-04-07 14:05:00,71.58,71.59,71.3,71.55,62648.0,58.6215,58.6297,58.3922,58.5969,62648.0
2020-04-07 14:10:00,71.56,71.71,71.48,71.52,43920.0,58.6051,58.7279,58.5396,58.5723,43920.0
2020-04-07 14:15:00,71.48,71.56,71.16,71.17,39033.0,58.5396,58.6051,58.2775,58.2857,39033.0
2020-04-07 14:20:00,71.19,71.49,71.09,71.42,116098.0,58.3021,58.5478,58.2202,58.4904,116098.0
2020-04-07 14:25:00,71.43,71.64,71.35,71.36,99623.0,58.4986,58.6706,58.4331,58.4413,99623.0
2020-04-07 14:30:00,71.36,71.46,71.25,71.31,28207.0,58.4413,58.5232,58.3512,58.4003,28207.0
2020-04-07 14:35:00,71.26,71.27,70.94,70.98,74740.0,58.3594,58.3676,58.0973,58.1301,74740.0
2020-04-07 14:40:00,70.98,71.03,70.64,70.75,67067.0,58.1301,58.171,57.8516,57.9417,67067.0
2020-04-07 14:45:00,70.8,70.93,70.71,70.74,45106.0,57.9827,58.0891,57.909,57.9335,45106.0
2020-04-07 14:50:00,70.73,70.75,70.39,70.44,42256.0,57.9253,57.9417,57.6469,57.6878,42256.0
2020-04-07 14:55:00,70.42,70.58,70.32,70.43,68165.0,57.6715,57.8025,57.5896,57.6797,68165.0
2020-04-07 15:00:00,70.44,70.72,70.41,70.59,59643.0,57.6878,57.9172,57.6633,57.8107,59643.0
2020-04-07 15:05:00,70.61,70.89,70.59,70.85,34811.0,57.8271,58.0564,57.8107,58.0236,34811.0
2020-04-07 15:10:00,70.86,71.11,70.85,70.93,57165.0,58.0318,58.2366,58.0236,58.0891,57165.0
2020-04-07 15:15:00,70.93,70.94,70.25,70.31,79372.0,58.0891,58.0973,57.5322,57.5814,79372.0
2020-04-07 15:20:00,70.31,70.41,69.98,69.99,47474.0,57.5814,57.6633,57.3111,57.3193,47474.0
2020-04-07 15:25:00,70.0,70.44,70.0,70.07,103934.0,57.3275,57.6878,57.3275,57.3848,103934.0
2020-04-07 15:30:00,70.08,70.61,70.0,70.46,78555.0,57.393,57.8271,57.3275,57.7042,78555.0
2020-04-07 15:35:00,70.47,70.88,70.46,70.81,129480.0,57.7124,58.0482,57.7042,57.9909,129480.0
2020-04-07 15:40:00,70.83,71.16,70.78,70.84,89725.0,58.0072,58.2775,57.9663,58.0154,89725.0
2020-04-07 15:45:00,70.86,71.08,70.77,71.01,136341.0,58.0318,58.212,57.9581,58.1547,136341.0
2020-04-07 15:50:00,71.03,71.05,70.08,70.27,259606.0,58.171,58.1874,57.393,57.5486,259606.0
2020-04-07 15:55:00,70.28,70.46,69.92,69.94,244588.0,57.5568,57.7042,57.262,57.2784,244588.0
2020-04-08 09:30:00,71.0,71.18,70.17,70.22,111065.0,58.1465,58.2939,57.4667,57.5077,111065.0
2020-04-08 09:35:00,70.36,70.8,70.1,70.57,95880.0,57.6223,57.9827,57.4094,57.7943,95880.0
2020-04-08 09:40:00,70.53,71.24,70.53,70.92,337850.0,57.7616,58.343,57.7616,58.0809,337850.0
2020-04-08 09:45:00,70.99,71.5,70.99,71.03,279007.0,58.1383,58.5559,58.1383,58.171,279007.0
2020-04-08 09:50:00,71.04,71.25,70.82,71.05,73439.0,58.1792,58.3512,57.9991,58.1874,73439.0
2020-04-08 09:55:00,71.01,71.15,70.82,70.84,88386.0,58.1547,58.2693,57.9991,58.0154,88386.0
2020-04-08 10:00:00,70.87,71.09,70.87,70.91,54794.0,58.04,58.2202,58.04,58.0728,54794.0
2020-04-08 10:05:00,70.89,71.02,70.45,70.57,90769.0,58.0564,58.1628,57.696,57.7943,90769.0
2020-04-08 10:10:00,70.54,70.81,70.53,70.77,62587.0,57.7697,57.9909,57.7616,57.9581,62587.0
2020-04-08 10:15:00,70.77,71.14,70.7,71.09,123993.0,57.9581,58.2611,57.9008,58.2202,123993.0
2020-04-08 10:20:00,71.1,71.14,70.86,70.89,108447.0,58.2284,58.2611,58.0318,58.0564,108447.0
2020-04-08 10:25:00,70.9,71.14,70.81,70.98,96118.0,58.0646,58.2611,57.9909,58.1301,96118.0
2020-04-08 10:30:00,71.01,71.35,70.96,71.31,145307.0,58.1547,58.4331,58.1137,58.4003,145307.0
2020-04-08 10:35:00,71.32,71.64,71.27,71.58,100130.0,58.4085,58.6706,58.3676,58.6215,100130.0
2020-04-08 10:40:00,71.6,71.68,71.24,71.32,86543.0,58.6378,58.7034,58.343,58.4085,86543.0
2020-04-08 10:45:00,71.34,71.49,71.24,71.47,171676.0,58.4249,58.5478,58.343,58.5314,171676.0
2020-04-08 10:50:00,71.47,71.6,71.41,71.42,54602.0,58.5314,58.6378,58.4822,58.4904,54602.0
2020-04-08 10:55:00,71.4,71.5,71.25,71.45,61052.0,58.4741,58.5559,58.3512,58.515,61052.0
2020-04-08 11:00:00,71.44,71.53,71.33,71.39,45116.0,58.5068,58.5805,58.4167,58.4659,45116.0
2020-04-08 11:05:00,71.42,71.63,71.3,71.54,85830.0,58.4904,58.6624,58.3922,58.5887,85830.0
2020-04-08 11:10:00,71.56,71.94,71.56,71.9,62790.0,58.6051,58.9163,58.6051,58.8835,62790.0
2020-04-08 11:15:00,71.92,72.05,71.88,72.0,61624.0,58.8999,59.0064,58.8672,58.9654,61624.0
2020-04-08 11:20:00,72.03,72.29,72.02,72.1,120599.0,58.99,59.2029,58.9818,59.0473,120599.0
2020-04-08 11:25:00,72.14,72.28,72.08,72.23,67228.0,59.0801,59.1947,59.0309,59.1538,67228.0
2020-04-08 11:30:00,72.23,72.6,72.18,72.55,68424.0,59.1538,59.4568,59.1128,59.4159,68424.0
2020-04-08 11:35:00,72.56,72.88,72.49,72.84,95478.0,59.424,59.6861,59.3667,59.6534,95478.0
2020-04-08 11:40:00,72.86,72.95,72.67,72.67,88784.0,59.6697,59.7434,59.5141,59.5141,88784.0
2020-04-08 11:45:00,72.67,72.85,72.59,72.76,95526.0,59.5141,59.6615,59.4486,59.5878,95526.0
2020-04-08 11:50:00,72.76,72.76,72.38,72.41,121456.0,59.5878,59.5878,59.2766,59.3012,121456.0
2020-04-08 11:55:00,72.41,72.56,72.31,72.33,93782.0,59.3012,59.424,59.2193,59.2357,93782.0
2020-04-08 12:00:00,72.34,72.39,72.09,72.14,35642.0,59.2439,59.2848,59.0391,59.0801,35642.0
2020-04-08 12:05:00,72.15,72.32,72.06,72.3,32768.0,59.0883,59.2275,59.0146,59.2111,32768.0
2020-04-08 12:10:00,72.31,72.38,72.16,72.35,65545.0,59.2193,59.2766,59.0965,59.2521,65545.0
2020-04-08 12:15:00,72.37,72.8,72.37,72.69,104784.0,59.2684,59.6206,59.2684,59.5305,104784.0
2020-04-08 12:20:00,72.68,72.74,72.59,72.62,34374.0,59.5223,59.5715,59.4486,59.4732,34374.0
2020-04-08 12:25:00,72.62,72.63,72.39,72.42,27233.0,59.4732,59.4814,59.2848,59.3094,27233.0
2020-04-08 12:30:00,72.45,72.6,72.44,72.56,20333.0,59.334,59.4568,59.3258,59.424,20333.0
2020-04-08 12:35:00,72.59,72.86,72.45,72.81,49050.0,59.4486,59.6697,59.334,59.6288,49050.0
2020-04-08 12:40:00,72.8,72.8,72.61,72.7,35020.0,59.6206,59.6206,59.465,59.5387,35020.0
2020-04-08 12:45:00,72.71,73.08,72.65,73.05,71803.0,59.5469,59.8499,59.4978,59.8253,71803.0
2020-04-08 12:50:00,73.04,73.15,72.9,72.97,40585.0,59.8172,59.9072,59.7025,59.7598,40585.0
2020-04-08 12:55:00,72.98,73.02,72.85,72.9,41463.0,59.768,59.8008,59.6615,59.7025,41463.0
2020-04-08 13:00:00,72.91,72.94,72.76,72.87,44932.0,59.7107,59.7353,59.5878,59.6779,44932.0
2020-04-08 13:05:00,72.87,72.92,72.75,72.8,29351.0,59.6779,59.7189,59.5797,59.6206,29351.0
2020-04-08 13:10:00,72.81,72.96,72.73,72.96,59246.0,59.6288,59.7516,59.5633,59.7516,59246.0
2020-04-08 13:15:00,72.97,73.08,72.93,73.08,35403.0,59.7598,59.8499,59.7271,59.8499,35403.0
2020-04-08 13:20:00,73.06,73.32,73.03,73.28,62225.0,59.8335,60.0465,59.809,60.0137,62225.0
2020-04-08 13:25:00,73.3,73.33,73.01,73.02,50098.0,60.0301,60.0547,59.7926,59.8008,50098.0
2020-04-08 13:30:00,73.03,73.07,72.74,72.81,55449.0,59.809,59.8417,59.5715,59.6288,55449.0
2020-04-08 13:35:00,72.77,72.78,72.55,72.65,63505.0,59.596,59.6042,59.4159,59.4978,63505.0
2020-04-08 13:40:00,72.68,72.82,72.6,72.63,41935.0,59.5223,59.637,59.4568,59.4814,41935.0
2020-04-08 13:45:00,72.65,72.83,72.62,72.67,29320.0,59.4978,59.6452,59.4732,59.5141,29320.0
2020-04-08 13:50:00,72.71,73.07,72.71,73.05,22523.0,59.5469,59.8417,59.5469,59.8253,22523.0
2020-04-08 13:55:00,73.02,73.05,72.84,73.0,32698.0,59.8008,59.8253,59.6534,59.7844,32698.0
2020-04-08 14:00:00,73.01,73.39,72.99,73.34,52309.0,59.7926,60.1038,59.7762,60.0628,52309.0
2020-04-08 14:05:00,73.37,73.64,73.33,73.61,74369.0,60.0874,60.3085,60.0547,60.284,74369.0
2020-04-08 14:10:00,73.6,73.78,73.58,73.65,45657.0,60.2758,60.4232,60.2594,60.3167,45657.0
2020-04-08 14:15:00,73.69,73.82,73.63,73.76,75694.0,60.3495,60.4559,60.3003,60.4068,75694.0
2020-04-08 14:20:00,73.8,73.9,73.6,73.87,47676.0,60.4396,60.5215,60.2758,60.4969,47676.0
2020-04-08 14:25:00,73.87,73.99,73.84,73.98,49735.0,60.4969,60.5952,60.4723,60.587,49735.0
2020-04-08 14:30:00,73.98,74.22,73.94,74.14,52403.0,60.587,60.7835,60.5542,60.718,52403.0
2020-04-08 14:35:00,74.13,74.22,74.11,74.15,51495.0,60.7098,60.7835,60.6934,60.7262,51495.0
2020-04-08 14:40:00,74.16,74.36,74.14,74.17,61540.0,60.7344,60.8982,60.718,60.7426,61540.0
2020-04-08 14:45:00,74.15,74.29,73.81,73.81,70629.0,60.7262,60.8409,60.4478,60.4478,70629.0
2020-04-08 14:50:00,73.83,74.12,73.81,74.12,69937.0,60.4641,60.7016,60.4478,60.7016,69937.0
2020-04-08 14:55:00,74.1,74.19,73.98,74.14,38222.0,60.6853,60.759,60.587,60.718,38222.0
2020-04-08 15:00:00,74.15,74.37,74.05,74.36,194564.0,60.7262,60.9064,60.6443,60.8982,194564.0
2020-04-08 15:05:00,74.34,74.61,74.3,74.52,211023.0,60.8818,61.1029,60.849,61.0292,211023.0
2020-04-08 15:10:00,74.53,74.54,73.97,73.98,51163.0,61.0374,61.0456,60.5788,60.587,51163.0
2020-04-08 15:15:00,73.98,74.28,73.98,74.18,53669.0,60.587,60.8327,60.587,60.7508,53669.0
2020-04-08 15:20:00,74.18,74.25,73.97,74.02,67792.0,60.7508,60.8081,60.5788,60.6197,67792.0
2020-04-08 15:25:00,74.05,74.39,74.04,74.38,75273.0,60.6443,60.9228,60.6361,60.9146,75273.0
2020-04-08 15:30:00,74.39,74.65,74.07,74.1,65960.0,60.9228,61.1357,60.6607,60.6853,65960.0
2020-04-08 15:35:00,74.12,74.25,73.83,74.05,173409.0,60.7016,60.8081,60.4641,60.6443,173409.0
2020-04-08 15:40:00,74.04,74.11,73.76,74.07,221853.0,60.6361,60.6934,60.4068,60.6607,221853.0
2020-04-08 15:45:00,74.06,74.18,73.87,74.02,187582.0,60.6525,60.7508,60.4969,60.6197,187582.0
2020-04-08 15:50:00,74.06,75.16,74.05,74.99,236812.0,60.6525,61.5534,60.6443,61.4141,236812.0
2020-04-08 15:55:00,75.09,75.09,74.63,74.74,893743.0,61.496,61.496,61.1193,61.2094,893743.0
2020-04-09 09:30:00,75.98,77.16,75.98,76.96,215193.0,62.2249,63.1913,62.2249,63.0275,215193.0
2020-04-09 09:35:00,76.89,78.12,76.76,78.12,378181.0,62.9702,63.9775,62.8637,63.9775,378181.0
2020-04-09 09:40:00,78.12,78.47,77.94,78.32,214722.0,63.9775,64.2641,63.8301,64.1413,214722.0
2020-04-09 09:45:00,78.33,78.47,78.01,78.31,375009.0,64.1495,64.2641,63.8874,64.1331,375009.0
2020-04-09 09:50:00,78.31,78.52,78.11,78.31,232685.0,64.1331,64.3051,63.9693,64.1331,232685.0
2020-04-09 09:55:00,78.29,79.0,78.27,78.97,229022.0,64.1167,64.6982,64.1003,64.6736,229022.0
2020-04-09 10:00:00,78.99,79.47,78.91,79.09,294900.0,64.69,65.0831,64.6245,64.7719,294900.0
2020-04-09 10:05:00,79.09,79.14,78.87,78.89,201684.0,64.7719,64.8128,64.5917,64.6081,201684.0
2020-04-09 10:10:00,78.89,79.33,78.83,79.25,206487.0,64.6081,64.9684,64.559,64.9029,206487.0
2020-04-09 10:15:00,79.25,79.28,78.89,78.91,195618.0,64.9029,64.9275,64.6081,64.6245,195618.0
2020-04-09 10:20:00,78.91,79.0,78.33,78.59,195319.0,64.6245,64.6982,64.1495,64.3624,195319.0
2020-04-09 10:25:00,78.59,79.34,78.51,78.96,296858.0,64.3624,64.9766,64.2969,64.6654,296858.0
2020-04-09 10:30:00,78.99,79.11,78.7,79.08,200228.0,64.69,64.7883,64.4525,64.7637,200228.0
2020-04-09 10:35:00,79.05,79.49,78.82,79.48,161605.0,64.7391,65.0995,64.5508,65.0913,161605.0
2020-04-09 10:40:00,79.46,79.53,79.15,79.27,154094.0,65.0749,65.1322,64.821,64.9193,154094.0
2020-04-09 10:45:00,79.28,79.6,79.17,79.3,139350.0,64.9275,65.1896,64.8374,64.9439,139350.0
2020-04-09 10:50:00,79.3,79.44,79.02,79.05,166932.0,64.9439,65.0585,64.7146,64.7391,166932.0
2020-04-09 10:55:00,79.05,79.37,79.04,79.32,102261.0,64.7391,65.0012,64.7309,64.9602,102261.0
2020-04-09 11:00:00,79.31,79.32,78.58,78.59,165904.0,64.9521,64.9602,64.3542,64.3624,165904.0
2020-04-09 11:05:00,78.58,78.92,78.42,78.89,179282.0,64.3542,64.6327,64.2232,64.6081,179282.0
2020-04-09 11:10:00,78.9,79.1,78.85,79.06,113542.0,64.6163,64.7801,64.5753,64.7473,113542.0
2020-04-09 11:15:00,79.05,79.06,78.78,78.88,96211.0,64.7391,64.7473,64.518,64.5999,96211.0
2020-04-09 11:20:00,78.85,79.08,78.82,78.98,104115.0,64.5753,64.7637,64.5508,64.6818,104115.0
2020-04-09 11:25:00,78.99,79.47,78.96,79.37,130596.0,64.69,65.0831,64.6654,65.0012,130596.0
2020-04-09 11:30:00,79.34,79.5,79.07,79.1,84918.0,64.9766,65.1077,64.7555,64.7801,84918.0
2020-04-09 11:35:00,79.1,79.51,78.95,79.44,60666.0,64.7801,65.1159,64.6572,65.0585,60666.0
2020-04-09 11:40:00,79.43,79.52,79.19,79.35,104835.0,65.0503,65.124,64.8538,64.9848,104835.0
2020-04-09 11:45:00,79.42,79.69,79.3,79.66,76445.0,65.0421,65.2633,64.9439,65.2387,76445.0
2020-04-09 11:50:00,79.68,79.7,79.44,79.68,58909.0,65.2551,65.2715,65.0585,65.2551,58909.0
2020-04-09 11:55:00,79.65,79.88,79.57,79.87,88963.0,65.2305,65.4189,65.165,65.4107,88963.0
2020-04-09 12:00:00,79.87,79.99,79.65,79.72,98893.0,65.4107,65.509,65.2305,65.2878,98893.0
2020-04-09 12:05:00,79.71,79.71,79.2,79.23,48696.0,65.2796,65.2796,64.862,64.8865,48696.0
2020-04-09 12:10:00,79.24,79.25,78.84,78.96,296396.0,64.8947,64.9029,64.5671,64.6654,296396.0
2020-04-09 12:15:00,78.97,79.26,78.88,79.23,83656.0,64.6736,64.9111,64.5999,64.8865,83656.0
2020-04-09 12:20:00,79.23,79.57,79.22,79.46,52799.0,64.8865,65.165,64.8784,65.0749,52799.0
2020-04-09 12:25:00,79.46,79.5,79.14,79.14,66325.0,65.0749,65.1077,64.8128,64.8128,66325.0
2020-04-09 12:30:00,79.14,79.45,79.13,79.33,73855.0,64.8128,65.0667,64.8046,64.9684,73855.0
2020-04-09 12:35:00,79.33,79.37,79.23,79.34,101080.0,64.9684,65.0012,64.8865,64.9766,101080.0
2020-04-09 12:40:00,79.35,79.5,79.31,79.38,52683.0,64.9848,65.1077,64.9521,65.0094,52683.0
2020-04-09 12:45:00,79.38,79.39,79.24,79.28,114110.0,65.0094,65.0176,64.8947,64.9275,114110.0
2020-04-09 12:50:00,79.27,79.42,79.22,79.32,173066.0,64.9193,65.0421,64.8784,64.9602,173066.0
2020-04-09 12:55:00,79.33,79.62,79.24,79.5,176338.0,64.9684,65.2059,64.8947,65.1077,176338.0
2020-04-09 13:00:00,79.51,79.52,79.24,79.29,90632.0,65.1159,65.124,64.8947,64.9357,90632.0
2020-04-09 13:05:00,79.26,79.32,79.19,79.27,73414.0,64.9111,64.9602,64.8538,64.9193,73414.0
2020-04-09 13:10:00,79.27,79.27,78.99,79.18,100795.0,64.9193,64.9193,64.69,64.8456,100795.0
2020-04-09 13:15:00,79.18,79.23,79.02,79.22,78410.0,64.8456,64.8865,64.7146,64.8784,78410.0
2020-04-09 13:20:00,79.23,79.3,79.08,79.09,97199.0,64.8865,64.9439,64.7637,64.7719,97199.0
2020-04-09 13:25:00,79.1,79.1,78.9,79.08,65499.0,64.7801,64.7801,64.6163,64.7637,65499.0
2020-04-09 13:30:00,79.08,79.31,79.07,79.19,60281.0,64.7637,64.9521,64.7555,64.8538,60281.0
2020-04-09 13:35:00,79.19,79.19,78.75,78.81,162152.0,64.8538,64.8538,64.4934,64.5426,162152.0
2020-04-09 13:40:00,78.81,79.0,78.79,78.92,66815.0,64.5426,64.6982,64.5262,64.6327,66815.0
2020-04-09 13:45:00,78.96,78.96,78.57,78.57,86774.0,64.6654,64.6654,64.346,64.346,86774.0
2020-04-09 13:50:00,78.57,78.8,78.41,78.7,84210.0,64.346,64.5344,64.215,64.4525,84210.0
2020-04-09 13:55:00,78.69,78.93,78.6,78.87,67814.0,64.4443,64.6409,64.3706,64.5917,67814.0
2020-04-09 14:00:00,78.86,78.89,78.62,78.63,134409.0,64.5835,64.6081,64.387,64.3952,134409.0
2020-04-09 14:05:00,78.63,78.63,78.36,78.51,174298.0,64.3952,64.3952,64.174,64.2969,174298.0
2020-04-09 14:10:00,78.5,78.64,78.38,78.55,240517.0,64.2887,64.4034,64.1904,64.3296,240517.0
2020-04-09 14:15:00,78.55,78.72,78.35,78.72,504546.0,64.3296,64.4689,64.1659,64.4689,504546.0
2020-04-09 14:20:00,78.72,78.85,78.46,78.81,98791.0,64.4689,64.5753,64.2559,64.5426,98791.0
2020-04-09 14:25:00,78.8,78.95,78.53,78.58,84486.0,64.5344,64.6572,64.3133,64.3542,84486.0
2020-04-09 14:30:00,78.58,78.98,78.55,78.75,106931.0,64.3542,64.6818,64.3296,64.4934,106931.0
2020-04-09 14:35:00,78.74,78.77,78.64,78.76,62324.0,64.4852,64.5098,64.4034,64.5016,62324.0
2020-04-09 14:40:00,78.76,78.82,78.49,78.59,185084.0,64.5016,64.5508,64.2805,64.3624,185084.0
2020-04-09 14:45:00,78.61,78.69,78.02,78.07,224087.0,64.3788,64.4443,63.8956,63.9365,224087.0
2020-04-09 14:50:00,78.07,78.14,77.39,77.42,220010.0,63.9365,63.9939,63.3796,63.4042,220010.0
2020-04-09 14:55:00,77.41,77.77,77.27,77.76,288878.0,63.396,63.6909,63.2814,63.6827,288878.0
2020-04-09 15:00:00,77.77,77.95,77.59,77.79,141822.0,63.6909,63.8383,63.5434,63.7072,141822.0
2020-04-09 15:05:00,77.81,78.29,77.75,78.26,251845.0,63.7236,64.1167,63.6745,64.0921,251845.0
2020-04-09 15:10:00,78.26,78.55,78.2,78.52,238157.0,64.0921,64.3296,64.043,64.3051,238157.0
2020-04-09 15:15:00,78.52,78.67,78.45,78.61,107509.0,64.3051,64.4279,64.2477,64.3788,107509.0
2020-04-09 15:20:00,78.62,78.79,78.36,78.36,158693.0,64.387,64.5262,64.174,64.174,158693.0
2020-04-09 15:25:00,78.37,78.7,78.29,78.7,129917.0,64.1822,64.4525,64.1167,64.4525,129917.0
2020-04-09 15:30:00,78.76,78.91,78.64,78.79,136939.0,64.5016,64.6245,64.4034,64.5262,136939.0
2020-04-09 15:35:00,78.79,78.81,78.32,78.6,192752.0,64.5262,64.5426,64.1413,64.3706,192752.0
2020-04-09 15:40:00,78.6,78.86,78.49,78.6,188174.0,64.3706,64.5835,64.2805,64.3706,188174.0
2020-04-09 15:45:00,78.6,78.83,78.25,78.43,345368.0,64.3706,64.559,64.084,64.2314,345368.0
2020-04-09 15:50:00,78.44,79.14,78.44,79.13,272007.0,64.2396,64.8128,64.2396,64.8046,272007.0
2020-04-09 15:55:00,79.13,79.19,78.9,78.9,339925.0,64.8046,64.8538,64.6163,64.6163,339925.0
2020-04-13 09:30:00,78.41,78.61,77.24,77.24,234387.0,64.215,64.3788,63.2568,63.2568,234387.0
2020-04-13 09:35:00,77.27,77.62,76.69,77.6,77301.0,63.2814,63.568,62.8064,63.5516,77301.0
2020-04-13 09:40:00,77.79,77.83,76.91,76.93,83656.0,63.7072,63.74,62.9865,63.0029,83656.0
2020-04-13 09:45:00,76.97,77.1,76.41,76.67,85194.0,63.0357,63.1421,62.5771,62.79,85194.0
2020-04-13 09:50:00,76.68,76.98,76.64,76.78,68512.0,62.7982,63.0439,62.7654,62.8801,68512.0
2020-04-13 09:55:00,76.83,77.0,76.44,76.48,102128.0,62.921,63.0603,62.6016,62.6344,102128.0
2020-04-13 10:00:00,76.48,76.92,76.42,76.8,57979.0,62.6344,62.9947,62.5853,62.8965,57979.0
2020-04-13 10:05:00,76.88,77.0,76.69,76.88,71336.0,62.962,63.0603,62.8064,62.962,71336.0
2020-04-13 10:10:00,76.89,77.07,76.63,76.68,85395.0,62.9702,63.1176,62.7572,62.7982,85395.0
2020-04-13 10:15:00,76.68,76.68,76.33,76.44,53738.0,62.7982,62.7982,62.5115,62.6016,53738.0
2020-04-13 10:20:00,76.45,76.56,76.06,76.14,82195.0,62.6098,62.6999,62.2904,62.3559,82195.0
2020-04-13 10:25:00,76.13,76.48,76.1,76.41,116545.0,62.3478,62.6344,62.3232,62.5771,116545.0
2020-04-13 10:30:00,76.38,76.48,76.27,76.33,74179.0,62.5525,62.6344,62.4624,62.5115,74179.0
2020-04-13 10:35:00,76.36,76.36,75.96,76.01,92397.0,62.5361,62.5361,62.2085,62.2495,92397.0
2020-04-13 10:40:00,76.01,76.08,75.75,75.83,146907.0,62.2495,62.3068,62.0365,62.1021,146907.0
2020-04-13 10:45:00,75.85,76.16,75.84,76.01,60937.0,62.1184,62.3723,62.1103,62.2495,60937.0
2020-04-13 10:50:00,76.04,76.27,75.92,75.95,75836.0,62.274,62.4624,62.1758,62.2003,75836.0
2020-04-13 10:55:00,75.95,76.01,75.6,75.66,81666.0,62.2003,62.2495,61.9137,61.9628,81666.0
2020-04-13 11:00:00,75.63,75.69,75.48,75.67,58736.0,61.9383,61.9874,61.8154,61.971,58736.0
2020-04-13 11:05:00,75.66,75.66,75.28,75.35,86515.0,61.9628,61.9628,61.6516,61.709,86515.0
2020-04-13 11:10:00,75.4,75.59,75.39,75.48,59220.0,61.7499,61.9055,61.7417,61.8154,59220.0
2020-04-13 11:15:00,75.51,75.73,75.51,75.62,59870.0,61.84,62.0202,61.84,61.9301,59870.0
2020-04-13 11:20:00,75.63,75.86,75.56,75.83,48718.0,61.9383,62.1266,61.8809,62.1021,48718.0
2020-04-13 11:25:00,75.83,76.19,75.81,76.15,51401.0,62.1021,62.3969,62.0857,62.3641,51401.0
2020-04-13 11:30:00,76.16,76.17,75.88,75.89,43002.0,62.3723,62.3805,62.143,62.1512,43002.0
2020-04-13 11:35:00,75.87,76.02,75.8,75.91,37042.0,62.1348,62.2577,62.0775,62.1676,37042.0
2020-04-13 11:40:00,75.93,75.95,75.78,75.87,45984.0,62.184,62.2003,62.0611,62.1348,45984.0
2020-04-13 11:45:00,75.88,76.09,75.86,76.09,68701.0,62.143,62.315,62.1266,62.315,68701.0
2020-04-13 11:50:00,76.07,76.22,76.02,76.18,115589.0,62.2986,62.4215,62.2577,62.3887,115589.0
2020-04-13 11:55:00,76.16,76.21,76.03,76.06,82569.0,62.3723,62.4133,62.2659,62.2904,82569.0
2020-04-13 12:00:00,76.07,76.14,75.96,76.12,123404.0,62.2986,62.3559,62.2085,62.3396,123404.0
2020-04-13 12:05:00,76.14,76.28,76.13,76.23,109543.0,62.3559,62.4706,62.3478,62.4296,109543.0
2020-04-13 12:10:00,76.23,76.38,76.2,76.38,124549.0,62.4296,62.5525,62.4051,62.5525,124549.0
2020-04-13 12:15:00,76.38,76.65,76.33,76.63,188172.0,62.5525,62.7736,62.5115,62.7572,188172.0
2020-04-13 12:20:00,76.63,76.65,76.33,76.36,49383.0,62.7572,62.7736,62.5115,62.5361,49383.0
2020-04-13 12:25:00,76.36,76.43,76.07,76.08,55272.0,62.5361,62.5934,62.2986,62.3068,55272.0
2020-04-13 12:30:00,76.09,76.09,75.89,75.92,60684.0,62.315,62.315,62.1512,62.1758,60684.0
2020-04-13 12:35:00,75.91,75.93,75.74,75.82,70801.0,62.1676,62.184,62.0284,62.0939,70801.0
2020-04-13 12:40:00,75.86,76.03,75.8,75.97,60878.0,62.1266,62.2659,62.0775,62.2167,60878.0
2020-04-13 12:45:00,75.97,76.09,75.94,76.01,50937.0,62.2167,62.315,62.1921,62.2495,50937.0
2020-04-13 12:50:00,76.01,76.01,75.66,75.66,74923.0,62.2495,62.2495,61.9628,61.9628,74923.0
2020-04-13 12:55:00,75.68,75.77,75.55,75.72,57404.0,61.9792,62.0529,61.8728,62.012,57404.0
2020-04-13 13:00:00,75.7,75.71,75.6,75.64,169524.0,61.9956,62.0038,61.9137,61.9465,169524.0
2020-04-13 13:05:00,75.64,75.71,75.57,75.7,202044.0,61.9465,62.0038,61.8891,61.9956,202044.0
2020-04-13 13:10:00,75.7,75.73,75.46,75.52,63928.0,61.9956,62.0202,61.799,61.8482,63928.0
2020-04-13 13:15:00,75.53,75.55,75.27,75.28,46240.0,61.8564,61.8728,61.6434,61.6516,46240.0
2020-04-13 13:20:00,75.28,75.28,75.11,75.17,89383.0,61.6516,61.6516,61.5124,61.5615,89383.0
2020-04-13 13:25:00,75.18,75.25,75.07,75.19,110268.0,61.5697,61.6271,61.4796,61.5779,110268.0
2020-04-13 13:30:00,75.19,75.39,75.15,75.25,294990.0,61.5779,61.7417,61.5452,61.6271,294990.0
2020-04-13 13:35:00,75.24,75.56,75.16,75.52,98405.0,61.6189,61.8809,61.5534,61.8482,98405.0
2020-04-13 13:40:00,75.51,75.73,75.51,75.68,92956.0,61.84,62.0202,61.84,61.9792,92956.0
2020-04-13 13:45:00,75.68,75.69,75.46,75.47,95753.0,61.9792,61.9874,61.799,61.8072,95753.0
2020-04-13 13:50:00,75.5,75.7,75.46,75.56,55279.0,61.8318,61.9956,61.799,61.8809,55279.0
2020-04-13 13:55:00,75.55,75.61,75.38,75.42,82387.0,61.8728,61.9219,61.7335,61.7663,82387.0
2020-04-13 14:00:00,75.42,75.6,75.38,75.58,150750.0,61.7663,61.9137,61.7335,61.8973,150750.0
2020-04-13 14:05:00,75.59,75.75,75.52,75.56,63353.0,61.9055,62.0365,61.8482,61.8809,63353.0
2020-04-13 14:10:00,75.57,75.59,75.22,75.23,88765.0,61.8891,61.9055,61.6025,61.6107,88765.0
2020-04-13 14:15:00,75.24,75.32,75.2,75.3,56534.0,61.6189,61.6844,61.5861,61.668,56534.0
2020-04-13 14:20:00,75.3,75.42,75.19,75.39,86466.0,61.668,61.7663,61.5779,61.7417,86466.0
2020-04-13 14:25:00,75.4,75.46,75.23,75.45,77612.0,61.7499,61.799,61.6107,61.7909,77612.0
2020-04-13 14:30:00,75.48,75.62,75.46,75.59,56265.0,61.8154,61.9301,61.799,61.9055,56265.0
2020-04-13 14:35:00,75.6,75.6,75.43,75.48,46840.0,61.9137,61.9137,61.7745,61.8154,46840.0
2020-04-13 14:40:00,75.48,75.55,75.35,75.49,44952.0,61.8154,61.8728,61.709,61.8236,44952.0
2020-04-13 14:45:00,75.48,75.8,75.47,75.69,67500.0,61.8154,62.0775,61.8072,61.9874,67500.0
2020-04-13 14:50:00,75.68,75.78,75.64,75.73,60255.0,61.9792,62.0611,61.9465,62.0202,60255.0
2020-04-13 14:55:00,75.74,75.86,75.68,75.85,100552.0,62.0284,62.1266,61.9792,62.1184,100552.0
2020-04-13 15:00:00,75.86,75.86,75.52,75.52,97235.0,62.1266,62.1266,61.8482,61.8482,97235.0
2020-04-13 15:05:00,75.52,75.65,75.37,75.44,101295.0,61.8482,61.9546,61.7253,61.7827,101295.0
2020-04-13 15:10:00,75.45,75.64,75.41,75.57,78771.0,61.7909,61.9465,61.7581,61.8891,78771.0
2020-04-13 15:15:00,75.57,75.84,75.45,75.84,74232.0,61.8891,62.1103,61.7909,62.1103,74232.0
2020-04-13 15:20:00,75.84,75.86,75.55,75.64,136850.0,62.1103,62.1266,61.8728,61.9465,136850.0
2020-04-13 15:25:00,75.63,75.66,75.38,75.52,98207.0,61.9383,61.9628,61.7335,61.8482,98207.0
2020-04-13 15:30:00,75.52,75.64,75.36,75.51,150513.0,61.8482,61.9465,61.7171,61.84,150513.0
2020-04-13 15:35:00,75.51,75.66,75.45,75.59,145943.0,61.84,61.9628,61.7909,61.9055,145943.0
2020-04-13 15:40:00,75.59,75.76,75.48,75.76,121478.0,61.9055,62.0447,61.8154,62.0447,121478.0
2020-04-13 15:45:00,75.76,75.92,75.66,75.84,137484.0,62.0447,62.1758,61.9628,62.1103,137484.0
2020-04-13 15:50:00,75.85,75.89,75.31,75.58,285175.0,62.1184,62.1512,61.6762,61.8973,285175.0
2020-04-13 15:55:00,75.59,75.7,75.42,75.6,468535.0,61.9055,61.9956,61.7663,61.9137,468535.0
2020-04-14 09:30:00,77.09,77.73,77.09,77.69,94214.0,63.134,63.6581,63.134,63.6253,94214.0
2020-04-14 09:35:00,77.85,78.17,77.65,77.89,124229.0,63.7564,64.0184,63.5926,63.7891,124229.0
2020-04-14 09:40:00,77.91,77.93,77.5,77.75,112011.0,63.8055,63.8219,63.4697,63.6745,112011.0
2020-04-14 09:45:00,77.77,77.88,77.53,77.78,91201.0,63.6909,63.7809,63.4943,63.699,91201.0
2020-04-14 09:50:00,77.76,77.79,77.45,77.48,83446.0,63.6827,63.7072,63.4288,63.4534,83446.0
2020-04-14 09:55:00,77.47,77.96,77.34,77.96,183135.0,63.4452,63.8465,63.3387,63.8465,183135.0
2020-04-14 10:00:00,77.99,78.02,77.33,77.34,122814.0,63.871,63.8956,63.3305,63.3387,122814.0
2020-04-14 10:05:00,77.35,77.73,77.25,77.59,65723.0,63.3469,63.6581,63.265,63.5434,65723.0
2020-04-14 10:10:00,77.59,77.86,77.53,77.83,59993.0,63.5434,63.7646,63.4943,63.74,59993.0
2020-04-14 10:15:00,77.84,78.46,77.81,78.44,122804.0,63.7482,64.2559,63.7236,64.2396,122804.0
2020-04-14 10:20:00,78.45,78.53,78.04,78.13,115591.0,64.2477,64.3133,63.912,63.9857,115591.0
2020-04-14 10:25:00,78.15,78.15,77.8,77.9,104139.0,64.0021,64.0021,63.7154,63.7973,104139.0
2020-04-14 10:30:00,77.91,78.01,77.75,77.77,90665.0,63.8055,63.8874,63.6745,63.6909,90665.0
2020-04-14 10:35:00,77.76,77.91,77.65,77.74,165537.0,63.6827,63.8055,63.5926,63.6663,165537.0
2020-04-14 10:40:00,77.74,78.05,77.67,78.04,91215.0,63.6663,63.9202,63.609,63.912,91215.0
2020-04-14 10:45:00,78.05,78.16,77.92,78.1,157706.0,63.9202,64.0102,63.8137,63.9611,157706.0
2020-04-14 10:50:00,78.1,78.22,78.01,78.04,187022.0,63.9611,64.0594,63.8874,63.912,187022.0
2020-04-14 10:55:00,78.03,78.04,77.73,77.75,54639.0,63.9038,63.912,63.6581,63.6745,54639.0
2020-04-14 11:00:00,77.76,77.88,77.48,77.5,97323.0,63.6827,63.7809,63.4534,63.4697,97323.0
2020-04-14 11:05:00,77.48,77.54,77.14,77.54,75519.0,63.4534,63.5025,63.1749,63.5025,75519.0
2020-04-14 11:10:00,77.53,77.61,77.39,77.5,101203.0,63.4943,63.5598,63.3796,63.4697,101203.0
2020-04-14 11:15:00,77.5,77.63,77.42,77.48,134441.0,63.4697,63.5762,63.4042,63.4534,134441.0
2020-04-14 11:20:00,77.44,77.74,77.42,77.72,59103.0,63.4206,63.6663,63.4042,63.6499,59103.0
2020-04-14 11:25:00,77.74,77.77,77.48,77.51,108145.0,63.6663,63.6909,63.4534,63.4779,108145.0
2020-04-14 11:30:00,77.5,77.75,77.5,77.66,95456.0,63.4697,63.6745,63.4697,63.6008,95456.0
2020-04-14 11:35:00,77.67,77.72,77.58,77.67,111124.0,63.609,63.6499,63.5353,63.609,111124.0
2020-04-14 11:40:00,77.66,77.68,77.55,77.59,333031.0,63.6008,63.6171,63.5107,63.5434,333031.0
2020-04-14 11:45:00,77.6,77.61,77.46,77.51,287850.0,63.5516,63.5598,63.437,63.4779,287850.0
2020-04-14 11:50:00,77.53,77.55,77.26,77.29,621917.0,63.4943,63.5107,63.2732,63.2978,621917.0
2020-04-14 11:55:00,77.27,77.32,77.18,77.27,215510.0,63.2814,63.3223,63.2077,63.2814,215510.0
2020-04-14 12:00:00,77.28,77.65,77.28,77.55,46832.0,63.2896,63.5926,63.2896,63.5107,46832.0
2020-04-14 12:05:00,77.55,77.64,77.51,77.51,288708.0,63.5107,63.5844,63.4779,63.4779,288708.0
2020-04-14 12:10:00,77.52,77.6,77.46,77.56,43800.0,63.4861,63.5516,63.437,63.5189,43800.0
2020-04-14 12:15:00,77.56,77.86,77.56,77.78,108231.0,63.5189,63.7646,63.5189,63.699,108231.0
2020-04-14 12:20:00,77.77,77.84,77.55,77.55,254800.0,63.6909,63.7482,63.5107,63.5107,254800.0
2020-04-14 12:25:00,77.55,77.64,77.47,77.64,60248.0,63.5107,63.5844,63.4452,63.5844,60248.0
2020-04-14 12:30:00,77.65,77.74,77.65,77.71,38849.0,63.5926,63.6663,63.5926,63.6417,38849.0
2020-04-14 12:35:00,77.69,77.74,77.66,77.74,27113.0,63.6253,63.6663,63.6008,63.6663,27113.0
2020-04-14 12:40:00,77.75,77.89,77.7,77.7,37933.0,63.6745,63.7891,63.6335,63.6335,37933.0
2020-04-14 12:45:00,77.71,77.79,77.6,77.71,45110.0,63.6417,63.7072,63.5516,63.6417,45110.0
2020-04-14 12:50:00,77.74,77.78,77.69,77.72,33969.0,63.6663,63.699,63.6253,63.6499,33969.0
2020-04-14 12:55:00,77.71,77.75,77.62,77.63,23801.0,63.6417,63.6745,63.568,63.5762,23801.0
2020-04-14 13:00:00,77.63,77.68,77.52,77.52,33541.0,63.5762,63.6171,63.4861,63.4861,33541.0
2020-04-14 13:05:00,77.5,77.6,77.45,77.53,34092.0,63.4697,63.5516,63.4288,63.4943,34092.0
2020-04-14 13:10:00,77.5,77.62,77.5,77.51,59286.0,63.4697,63.568,63.4697,63.4779,59286.0
2020-04-14 13:15:00,77.51,77.52,77.35,77.37,108670.0,63.4779,63.4861,63.3469,63.3633,108670.0
2020-04-14 13:20:00,77.38,77.61,77.36,77.57,78675.0,63.3715,63.5598,63.3551,63.5271,78675.0
2020-04-14 13:25:00,77.57,77.6,77.46,77.47,25927.0,63.5271,63.5516,63.437,63.4452,25927.0
2020-04-14 13:30:00,77.49,77.74,77.49,77.7,28712.0,63.4615,63.6663,63.4615,63.6335,28712.0
2020-04-14 13:35:00,77.69,77.73,77.57,77.67,70493.0,63.6253,63.6581,63.5271,63.609,70493.0
2020-04-14 13:40:00,77.69,77.77,77.67,77.72,60753.0,63.6253,63.6909,63.609,63.6499,60753.0
2020-04-14 13:45:00,77.73,77.93,77.73,77.9,40147.0,63.6581,63.8219,63.6581,63.7973,40147.0
2020-04-14 13:50:00,77.9,78.05,77.86,77.96,40690.0,63.7973,63.9202,63.7646,63.8465,40690.0
2020-04-14 13:55:00,77.95,78.01,77.79,77.79,57523.0,63.8383,63.8874,63.7072,63.7072,57523.0
2020-04-14 14:00:00,77.81,77.81,77.7,77.73,83212.0,63.7236,63.7236,63.6335,63.6581,83212.0
2020-04-14 14:05:00,77.73,77.74,77.49,77.57,127377.0,63.6581,63.6663,63.4615,63.5271,127377.0
2020-04-14 14:10:00,77.6,77.71,77.6,77.71,28624.0,63.5516,63.6417,63.5516,63.6417,28624.0
2020-04-14 14:15:00,77.72,77.81,77.67,77.81,62482.0,63.6499,63.7236,63.609,63.7236,62482.0
2020-04-14 14:20:00,77.81,78.09,77.8,78.01,116160.0,63.7236,63.9529,63.7154,63.8874,116160.0
2020-04-14 14:25:00,78.02,78.03,77.86,77.88,38257.0,63.8956,63.9038,63.7646,63.7809,38257.0
2020-04-14 14:30:00,77.89,77.95,77.76,77.83,32015.0,63.7891,63.8383,63.6827,63.74,32015.0
2020-04-14 14:35:00,77.83,77.89,77.74,77.75,58907.0,63.74,63.7891,63.6663,63.6745,58907.0
2020-04-14 14:40:00,77.76,77.85,77.73,77.79,65552.0,63.6827,63.7564,63.6581,63.7072,65552.0
2020-04-14 14:45:00,77.81,77.93,77.8,77.92,56684.0,63.7236,63.8219,63.7154,63.8137,56684.0
2020-04-14 14:50:00,77.91,77.96,77.87,77.93,45629.0,63.8055,63.8465,63.7728,63.8219,45629.0
2020-04-14 14:55:00,77.92,78.07,77.92,78.02,53965.0,63.8137,63.9365,63.8137,63.8956,53965.0
2020-04-14 15:00:00,78.01,78.01,77.82,77.94,72584.0,63.8874,63.8874,63.7318,63.8301,72584.0
2020-04-14 15:05:00,77.93,77.97,77.82,77.87,58985.0,63.8219,63.8546,63.7318,63.7728,58985.0
2020-04-14 15:10:00,77.87,77.93,77.79,77.92,45447.0,63.7728,63.8219,63.7072,63.8137,45447.0
2020-04-14 15:15:00,77.89,77.91,77.71,77.75,61466.0,63.7891,63.8055,63.6417,63.6745,61466.0
2020-04-14 15:20:00,77.76,77.8,77.64,77.7,46125.0,63.6827,63.7154,63.5844,63.6335,46125.0
2020-04-14 15:25:00,77.7,77.89,77.7,77.87,48401.0,63.6335,63.7891,63.6335,63.7728,48401.0
2020-04-14 15:30:00,77.86,77.89,77.68,77.73,73291.0,63.7646,63.7891,63.6171,63.6581,73291.0
2020-04-14 15:35:00,77.74,77.9,77.73,77.76,95468.0,63.6663,63.7973,63.6581,63.6827,95468.0
2020-04-14 15:40:00,77.77,77.9,77.62,77.62,203627.0,63.6909,63.7973,63.568,63.568,203627.0
2020-04-14 15:45:00,77.63,77.95,77.61,77.92,146346.0,63.5762,63.8383,63.5598,63.8137,146346.0
2020-04-14 15:50:00,77.97,78.08,77.79,77.85,278421.0,63.8546,63.9447,63.7072,63.7564,278421.0
2020-04-14 15:55:00,77.86,77.86,77.68,77.72,460485.0,63.7646,63.7646,63.6171,63.6499,460485.0
2020-04-15 09:30:00,75.34,75.58,74.84,75.51,233083.0,61.7008,61.8973,61.2913,61.84,233083.0
2020-04-15 09:35:00,75.52,76.17,75.3,75.82,237902.0,61.8482,62.3805,61.668,62.0939,237902.0
2020-04-15 09:40:00,75.86,75.95,75.02,75.09,156557.0,62.1266,62.2003,61.4387,61.496,156557.0
2020-04-15 09:45:00,75.05,75.6,74.96,75.39,143628.0,61.4633,61.9137,61.3896,61.7417,143628.0
2020-04-15 09:50:00,75.41,75.47,74.9,74.9,96821.0,61.7581,61.8072,61.3404,61.3404,96821.0
2020-04-15 09:55:00,74.86,75.37,74.78,75.34,131746.0,61.3077,61.7253,61.2422,61.7008,131746.0
2020-04-15 10:00:00,75.32,75.32,74.94,75.01,76339.0,61.6844,61.6844,61.3732,61.4305,76339.0
2020-04-15 10:05:00,74.97,75.27,74.97,75.24,111362.0,61.3978,61.6434,61.3978,61.6189,111362.0
2020-04-15 10:10:00,75.24,75.36,74.84,74.86,80697.0,61.6189,61.7171,61.2913,61.3077,80697.0
2020-04-15 10:15:00,74.87,74.92,74.33,74.33,81482.0,61.3159,61.3568,60.8736,60.8736,81482.0
2020-04-15 10:20:00,74.33,74.49,74.13,74.16,89141.0,60.8736,61.0047,60.7098,60.7344,89141.0
2020-04-15 10:25:00,74.17,74.2,73.87,73.94,180295.0,60.7426,60.7672,60.4969,60.5542,180295.0
2020-04-15 10:30:00,73.92,74.15,73.83,74.05,147429.0,60.5378,60.7262,60.4641,60.6443,147429.0
2020-04-15 10:35:00,74.03,74.2,73.91,73.99,91425.0,60.6279,60.7672,60.5297,60.5952,91425.0
2020-04-15 10:40:00,74.01,74.33,73.94,74.27,105309.0,60.6115,60.8736,60.5542,60.8245,105309.0
2020-04-15 10:45:00,74.27,74.39,74.23,74.27,201317.0,60.8245,60.9228,60.7917,60.8245,201317.0
2020-04-15 10:50:00,74.26,74.45,74.17,74.36,72609.0,60.8163,60.9719,60.7426,60.8982,72609.0
2020-04-15 10:55:00,74.38,74.44,74.26,74.33,69430.0,60.9146,60.9637,60.8163,60.8736,69430.0
2020-04-15 11:00:00,74.32,74.39,74.16,74.32,55629.0,60.8654,60.9228,60.7344,60.8654,55629.0
2020-04-15 11:05:00,74.33,74.53,74.24,74.48,38194.0,60.8736,61.0374,60.7999,60.9965,38194.0
2020-04-15 11:10:00,74.49,74.54,74.24,74.24,53630.0,61.0047,61.0456,60.7999,60.7999,53630.0
2020-04-15 11:15:00,74.27,74.29,74.08,74.13,72121.0,60.8245,60.8409,60.6689,60.7098,72121.0
2020-04-15 11:20:00,74.12,74.26,74.05,74.22,53449.0,60.7016,60.8163,60.6443,60.7835,53449.0
2020-04-15 11:25:00,74.25,74.57,74.19,74.57,58215.0,60.8081,61.0702,60.759,61.0702,58215.0
2020-04-15 11:30:00,74.56,74.88,74.56,74.79,51658.0,61.062,61.324,61.062,61.2503,51658.0
2020-04-15 11:35:00,74.8,74.83,74.6,74.64,40233.0,61.2585,61.2831,61.0947,61.1275,40233.0
2020-04-15 11:40:00,74.65,74.67,74.39,74.43,60188.0,61.1357,61.1521,60.9228,60.9555,60188.0
2020-04-15 11:45:00,74.42,74.49,74.31,74.37,96127.0,60.9473,61.0047,60.8572,60.9064,96127.0
2020-04-15 11:50:00,74.38,74.58,74.38,74.57,192245.0,60.9146,61.0784,60.9146,61.0702,192245.0
2020-04-15 11:55:00,74.58,74.7,74.57,74.59,67061.0,61.0784,61.1766,61.0702,61.0865,67061.0
2020-04-15 12:00:00,74.6,74.69,74.46,74.69,50638.0,61.0947,61.1684,60.9801,61.1684,50638.0
2020-04-15 12:05:00,74.7,74.73,74.32,74.32,74222.0,61.1766,61.2012,60.8654,60.8654,74222.0
2020-04-15 12:10:00,74.32,74.34,74.18,74.32,138338.0,60.8654,60.8818,60.7508,60.8654,138338.0
2020-04-15 12:15:00,74.3,74.46,74.28,74.38,184883.0,60.849,60.9801,60.8327,60.9146,184883.0
2020-04-15 12:20:00,74.39,74.66,74.39,74.59,170644.0,60.9228,61.1439,60.9228,61.0865,170644.0
2020-04-15 12:25:00,74.58,74.65,74.46,74.51,97197.0,61.0784,61.1357,60.9801,61.021,97197.0
2020-04-15 12:30:00,74.52,74.69,74.43,74.65,110428.0,61.0292,61.1684,60.9555,61.1357,110428.0
2020-04-15 12:35:00,74.65,74.69,74.59,74.62,35471.0,61.1357,61.1684,61.0865,61.1111,35471.0
2020-04-15 12:40:00,74.61,74.83,74.54,74.8,70481.0,61.1029,61.2831,61.0456,61.2585,70481.0
2020-04-15 12:45:00,74.79,74.82,74.7,74.79,35755.0,61.2503,61.2749,61.1766,61.2503,35755.0
2020-04-15 12:50:00,74.78,75.0,74.78,75.0,108654.0,61.2422,61.4223,61.2422,61.4223,108654.0
2020-04-15 12:55:00,74.99,75.08,74.97,75.07,159129.0,61.4141,61.4878,61.3978,61.4796,159129.0
2020-04-15 13:00:00,75.08,75.16,75.06,75.13,98647.0,61.4878,61.5534,61.4715,61.5288,98647.0
2020-04-15 13:05:00,75.12,75.27,75.04,75.21,83358.0,61.5206,61.6434,61.4551,61.5943,83358.0
2020-04-15 13:10:00,75.2,75.46,75.18,75.42,80542.0,61.5861,61.799,61.5697,61.7663,80542.0
2020-04-15 13:15:00,75.42,75.68,75.38,75.65,63931.0,61.7663,61.9792,61.7335,61.9546,63931.0
2020-04-15 13:20:00,75.64,75.64,75.37,75.42,291200.0,61.9465,61.9465,61.7253,61.7663,291200.0
2020-04-15 13:25:00,75.42,75.45,75.04,75.11,88213.0,61.7663,61.7909,61.4551,61.5124,88213.0
2020-04-15 13:30:00,75.12,75.13,74.81,74.81,65867.0,61.5206,61.5288,61.2667,61.2667,65867.0
2020-04-15 13:35:00,74.81,74.85,74.71,74.73,269620.0,61.2667,61.2995,61.1848,61.2012,269620.0
2020-04-15 13:40:00,74.72,74.78,74.63,74.65,64244.0,61.193,61.2422,61.1193,61.1357,64244.0
2020-04-15 13:45:00,74.66,74.75,74.49,74.68,75707.0,61.1439,61.2176,61.0047,61.1603,75707.0
2020-04-15 13:50:00,74.68,74.74,74.47,74.48,26933.0,61.1603,61.2094,60.9883,60.9965,26933.0
2020-04-15 13:55:00,74.49,74.62,74.49,74.62,17737.0,61.0047,61.1111,61.0047,61.1111,17737.0
2020-04-15 14:00:00,74.63,74.95,74.63,74.88,63739.0,61.1193,61.3814,61.1193,61.324,63739.0
2020-04-15 14:05:00,74.9,74.93,74.69,74.71,71814.0,61.3404,61.365,61.1684,61.1848,71814.0
2020-04-15 14:10:00,74.73,74.87,74.68,74.75,61811.0,61.2012,61.3159,61.1603,61.2176,61811.0
2020-04-15 14:15:00,74.75,74.77,74.65,74.66,57873.0,61.2176,61.234,61.1357,61.1439,57873.0
2020-04-15 14:20:00,74.65,74.76,74.63,74.69,133187.0,61.1357,61.2258,61.1193,61.1684,133187.0
2020-04-15 14:25:00,74.68,74.71,74.5,74.7,30465.0,61.1603,61.1848,61.0128,61.1766,30465.0
2020-04-15 14:30:00,74.72,74.88,74.67,74.84,69253.0,61.193,61.324,61.1521,61.2913,69253.0
2020-04-15 14:35:00,74.84,74.96,74.84,74.91,36714.0,61.2913,61.3896,61.2913,61.3486,36714.0
2020-04-15 14:40:00,74.88,74.89,74.76,74.79,50956.0,61.324,61.3322,61.2258,61.2503,50956.0
2020-04-15 14:45:00,74.8,74.81,74.65,74.69,55035.0,61.2585,61.2667,61.1357,61.1684,55035.0
2020-04-15 14:50:00,74.68,74.72,74.57,74.65,35007.0,61.1603,61.193,61.0702,61.1357,35007.0
2020-04-15 14:55:00,74.69,74.88,74.66,74.84,44243.0,61.1684,61.324,61.1439,61.2913,44243.0
2020-04-15 15:00:00,74.84,74.87,74.63,74.65,101564.0,61.2913,61.3159,61.1193,61.1357,101564.0
2020-04-15 15:05:00,74.67,74.7,74.47,74.5,72819.0,61.1521,61.1766,60.9883,61.0128,72819.0
2020-04-15 15:10:00,74.48,74.51,74.43,74.44,52847.0,60.9965,61.021,60.9555,60.9637,52847.0
2020-04-15 15:15:00,74.45,74.57,74.38,74.48,55717.0,60.9719,61.0702,60.9146,60.9965,55717.0
2020-04-15 15:20:00,74.48,74.51,74.29,74.34,38520.0,60.9965,61.021,60.8409,60.8818,38520.0
2020-04-15 15:25:00,74.34,74.34,74.15,74.24,36598.0,60.8818,60.8818,60.7262,60.7999,36598.0
2020-04-15 15:30:00,74.22,74.34,74.13,74.17,45272.0,60.7835,60.8818,60.7098,60.7426,45272.0
2020-04-15 15:35:00,74.19,74.57,74.15,74.52,55642.0,60.759,61.0702,60.7262,61.0292,55642.0
2020-04-15 15:40:00,74.52,74.55,74.34,74.53,76083.0,61.0292,61.0538,60.8818,61.0374,76083.0
2020-04-15 15:45:00,74.52,74.73,74.52,74.65,91201.0,61.0292,61.2012,61.0292,61.1357,91201.0
2020-04-15 15:50:00,74.66,74.75,74.48,74.53,136526.0,61.1439,61.2176,60.9965,61.0374,136526.0
2020-04-15 15:55:00,74.53,74.76,74.5,74.68,224073.0,61.0374,61.2258,61.0128,61.1603,224073.0
2020-04-16 09:30:00,74.77,75.21,74.46,74.52,141269.0,61.234,61.5943,60.9801,61.0292,141269.0
2020-04-16 09:35:00,74.52,74.62,74.01,74.29,71567.0,61.0292,61.1111,60.6115,60.8409,71567.0
2020-04-16 09:40:00,74.26,74.67,74.26,74.39,139933.0,60.8163,61.1521,60.8163,60.9228,139933.0
2020-04-16 09:45:00,74.41,74.48,74.07,74.09,160637.0,60.9391,60.9965,60.6607,60.6771,160637.0
2020-04-16 09:50:00,74.06,74.24,73.92,74.13,112099.0,60.6525,60.7999,60.5378,60.7098,112099.0
2020-04-16 09:55:00,74.12,74.32,73.8,73.89,134883.0,60.7016,60.8654,60.4396,60.5133,134883.0
2020-04-16 10:00:00,73.88,74.06,73.81,73.9,61269.0,60.5051,60.6525,60.4478,60.5215,61269.0
2020-04-16 10:05:00,73.87,74.0,73.66,73.7,132022.0,60.4969,60.6034,60.3249,60.3577,132022.0
2020-04-16 10:10:00,73.64,73.67,73.44,73.49,78461.0,60.3085,60.3331,60.1447,60.1857,78461.0
2020-04-16 10:15:00,73.5,73.72,73.33,73.56,135777.0,60.1939,60.374,60.0547,60.243,135777.0
2020-04-16 10:20:00,73.55,73.81,73.54,73.78,40204.0,60.2348,60.4478,60.2266,60.4232,40204.0
2020-04-16 10:25:00,73.76,74.13,73.76,74.07,92615.0,60.4068,60.7098,60.4068,60.6607,92615.0
2020-04-16 10:30:00,74.08,74.25,73.99,74.12,50532.0,60.6689,60.8081,60.5952,60.7016,50532.0
2020-04-16 10:35:00,74.11,74.16,73.97,73.98,26739.0,60.6934,60.7344,60.5788,60.587,26739.0
2020-04-16 10:40:00,74.01,74.39,73.96,74.24,68419.0,60.6115,60.9228,60.5706,60.7999,68419.0
2020-04-16 10:45:00,74.23,74.24,74.04,74.14,44627.0,60.7917,60.7999,60.6361,60.718,44627.0
2020-04-16 10:50:00,74.16,74.16,73.88,73.99,29435.0,60.7344,60.7344,60.5051,60.5952,29435.0
2020-04-16 10:55:00,74.0,74.46,73.99,74.45,84021.0,60.6034,60.9801,60.5952,60.9719,84021.0
2020-04-16 11:00:00,74.44,74.45,74.18,74.27,29448.0,60.9637,60.9719,60.7508,60.8245,29448.0
2020-04-16 11:05:00,74.28,74.6,74.23,74.55,32654.0,60.8327,61.0947,60.7917,61.0538,32654.0
2020-04-16 11:10:00,74.55,74.55,74.28,74.29,39470.0,61.0538,61.0538,60.8327,60.8409,39470.0
2020-04-16 11:15:00,74.31,74.31,74.14,74.19,80893.0,60.8572,60.8572,60.718,60.759,80893.0
2020-04-16 11:20:00,74.2,74.33,74.13,74.15,33077.0,60.7672,60.8736,60.7098,60.7262,33077.0
2020-04-16 11:25:00,74.18,74.23,73.97,73.98,50638.0,60.7508,60.7917,60.5788,60.587,50638.0
2020-04-16 11:30:00,73.97,74.04,73.82,73.84,49242.0,60.5788,60.6361,60.4559,60.4723,49242.0
2020-04-16 11:35:00,73.85,73.95,73.77,73.88,23128.0,60.4805,60.5624,60.415,60.5051,23128.0
2020-04-16 11:40:00,73.89,74.07,73.89,73.96,17731.0,60.5133,60.6607,60.5133,60.5706,17731.0
2020-04-16 11:45:00,73.96,74.03,73.89,73.89,23646.0,60.5706,60.6279,60.5133,60.5133,23646.0
2020-04-16 11:50:00,73.91,74.42,73.9,74.38,48496.0,60.5297,60.9473,60.5215,60.9146,48496.0
2020-04-16 11:55:00,74.39,74.39,74.15,74.18,35449.0,60.9228,60.9228,60.7262,60.7508,35449.0
2020-04-16 12:00:00,74.18,74.23,73.93,73.99,67969.0,60.7508,60.7917,60.546,60.5952,67969.0
2020-04-16 12:05:00,74.0,74.0,73.87,73.91,134196.0,60.6034,60.6034,60.4969,60.5297,134196.0
2020-04-16 12:10:00,73.89,73.91,73.78,73.83,32397.0,60.5133,60.5297,60.4232,60.4641,32397.0
2020-04-16 12:15:00,73.8,73.81,73.52,73.6,49485.0,60.4396,60.4478,60.2103,60.2758,49485.0
2020-04-16 12:20:00,73.58,73.6,73.44,73.49,59839.0,60.2594,60.2758,60.1447,60.1857,59839.0
2020-04-16 12:25:00,73.49,73.72,73.48,73.67,42759.0,60.1857,60.374,60.1775,60.3331,42759.0
2020-04-16 12:30:00,73.65,73.65,73.3,73.31,49948.0,60.3167,60.3167,60.0301,60.0383,49948.0
2020-04-16 12:35:00,73.31,73.45,73.3,73.36,27359.0,60.0383,60.1529,60.0301,60.0792,27359.0
2020-04-16 12:40:00,73.35,73.48,73.28,73.48,69495.0,60.071,60.1775,60.0137,60.1775,69495.0
2020-04-16 12:45:00,73.48,73.55,73.37,73.5,32730.0,60.1775,60.2348,60.0874,60.1939,32730.0
2020-04-16 12:50:00,73.52,73.66,73.51,73.63,33010.0,60.2103,60.3249,60.2021,60.3003,33010.0
2020-04-16 12:55:00,73.63,73.78,73.56,73.76,48466.0,60.3003,60.4232,60.243,60.4068,48466.0
2020-04-16 13:00:00,73.77,73.91,73.75,73.76,18188.0,60.415,60.5297,60.3986,60.4068,18188.0
2020-04-16 13:05:00,73.74,73.86,73.74,73.78,73226.0,60.3904,60.4887,60.3904,60.4232,73226.0
2020-04-16 13:10:00,73.8,73.96,73.75,73.9,41499.0,60.4396,60.5706,60.3986,60.5215,41499.0
2020-04-16 13:15:00,73.9,73.95,73.75,73.84,24675.0,60.5215,60.5624,60.3986,60.4723,24675.0
2020-04-16 13:20:00,73.84,73.87,73.73,73.83,87878.0,60.4723,60.4969,60.3822,60.4641,87878.0
2020-04-16 13:25:00,73.82,73.95,73.78,73.95,25141.0,60.4559,60.5624,60.4232,60.5624,25141.0
2020-04-16 13:30:00,73.93,73.99,73.9,73.94,34005.0,60.546,60.5952,60.5215,60.5542,34005.0
2020-04-16 13:35:00,73.95,73.97,73.85,73.85,63172.0,60.5624,60.5788,60.4805,60.4805,63172.0
2020-04-16 13:40:00,73.86,74.02,73.85,73.99,38964.0,60.4887,60.6197,60.4805,60.5952,38964.0
2020-04-16 13:45:00,73.98,74.03,73.86,73.87,86720.0,60.587,60.6279,60.4887,60.4969,86720.0
2020-04-16 13:50:00,73.88,73.91,73.67,73.67,58806.0,60.5051,60.5297,60.3331,60.3331,58806.0
2020-04-16 13:55:00,73.67,73.78,73.66,73.75,37753.0,60.3331,60.4232,60.3249,60.3986,37753.0
2020-04-16 14:00:00,73.75,73.75,73.61,73.71,41550.0,60.3986,60.3986,60.284,60.3659,41550.0
2020-04-16 14:05:00,73.71,73.81,73.64,73.8,42105.0,60.3659,60.4478,60.3085,60.4396,42105.0
2020-04-16 14:10:00,73.8,73.94,73.79,73.94,28949.0,60.4396,60.5542,60.4314,60.5542,28949.0
2020-04-16 14:15:00,73.94,74.02,73.9,73.91,27495.0,60.5542,60.6197,60.5215,60.5297,27495.0
2020-04-16 14:20:00,73.9,73.9,73.71,73.73,95972.0,60.5215,60.5215,60.3659,60.3822,95972.0
2020-04-16 14:25:00,73.72,73.74,73.6,73.64,51062.0,60.374,60.3904,60.2758,60.3085,51062.0
2020-04-16 14:30:00,73.64,73.75,73.62,73.69,36774.0,60.3085,60.3986,60.2922,60.3495,36774.0
2020-04-16 14:35:00,73.68,73.93,73.68,73.84,105480.0,60.3413,60.546,60.3413,60.4723,105480.0
2020-04-16 14:40:00,73.83,73.83,73.69,73.78,31673.0,60.4641,60.4641,60.3495,60.4232,31673.0
2020-04-16 14:45:00,73.79,73.83,73.71,73.76,33019.0,60.4314,60.4641,60.3659,60.4068,33019.0
2020-04-16 14:50:00,73.76,73.83,73.64,73.78,273869.0,60.4068,60.4641,60.3085,60.4232,273869.0
2020-04-16 14:55:00,73.78,73.91,73.76,73.88,134770.0,60.4232,60.5297,60.4068,60.5051,134770.0
2020-04-16 15:00:00,73.88,73.91,73.69,73.76,40505.0,60.5051,60.5297,60.3495,60.4068,40505.0
2020-04-16 15:05:00,73.75,73.81,73.65,73.7,131124.0,60.3986,60.4478,60.3167,60.3577,131124.0
2020-04-16 15:10:00,73.71,73.82,73.65,73.78,144434.0,60.3659,60.4559,60.3167,60.4232,144434.0
2020-04-16 15:15:00,73.79,73.93,73.7,73.79,47808.0,60.4314,60.546,60.3577,60.4314,47808.0
2020-04-16 15:20:00,73.81,73.96,73.75,73.95,46626.0,60.4478,60.5706,60.3986,60.5624,46626.0
2020-04-16 15:25:00,73.95,73.98,73.84,73.97,86733.0,60.5624,60.587,60.4723,60.5788,86733.0
2020-04-16 15:30:00,73.99,74.03,73.86,73.93,78325.0,60.5952,60.6279,60.4887,60.546,78325.0
2020-04-16 15:35:00,73.95,73.99,73.85,73.91,69545.0,60.5624,60.5952,60.4805,60.5297,69545.0
2020-04-16 15:40:00,73.92,73.92,73.8,73.8,43341.0,60.5378,60.5378,60.4396,60.4396,43341.0
2020-04-16 15:45:00,73.81,73.99,73.76,73.92,78134.0,60.4478,60.5952,60.4068,60.5378,78134.0
2020-04-16 15:50:00,73.95,74.12,73.87,73.94,120723.0,60.5624,60.7016,60.4969,60.5542,120723.0
2020-04-16 15:55:00,73.94,73.95,73.74,73.78,149864.0,60.5542,60.5624,60.3904,60.4232,149864.0
2020-04-17 09:30:00,75.98,76.51,75.9,76.14,298634.0,62.2249,62.659,62.1594,62.3559,298634.0
2020-04-17 09:35:00,76.09,76.49,76.07,76.4,142189.0,62.315,62.6426,62.2986,62.5689,142189.0
2020-04-17 09:40:00,76.39,76.4,75.98,76.27,183986.0,62.5607,62.5689,62.2249,62.4624,183986.0
2020-04-17 09:45:00,76.25,76.46,76.1,76.37,191785.0,62.446,62.618,62.3232,62.5443,191785.0
2020-04-17 09:50:00,76.37,76.37,75.71,75.8,180196.0,62.5443,62.5443,62.0038,62.0775,180196.0
2020-04-17 09:55:00,75.79,76.31,75.79,76.29,209481.0,62.0693,62.4952,62.0693,62.4788,209481.0
2020-04-17 10:00:00,76.3,76.34,75.79,75.96,143864.0,62.487,62.5197,62.0693,62.2085,143864.0
2020-04-17 10:05:00,75.95,75.95,75.51,75.58,170177.0,62.2003,62.2003,61.84,61.8973,170177.0
2020-04-17 10:10:00,75.58,75.74,75.43,75.5,148801.0,61.8973,62.0284,61.7745,61.8318,148801.0
2020-04-17 10:15:00,75.51,75.66,75.28,75.35,128349.0,61.84,61.9628,61.6516,61.709,128349.0
2020-04-17 10:20:00,75.34,75.63,75.31,75.53,70834.0,61.7008,61.9383,61.6762,61.8564,70834.0
2020-04-17 10:25:00,75.54,75.81,75.52,75.67,159109.0,61.8646,62.0857,61.8482,61.971,159109.0
2020-04-17 10:30:00,75.67,75.79,75.44,75.46,105568.0,61.971,62.0693,61.7827,61.799,105568.0
2020-04-17 10:35:00,75.42,75.51,75.17,75.31,112028.0,61.7663,61.84,61.5615,61.6762,112028.0
2020-04-17 10:40:00,75.28,75.58,75.24,75.4,81110.0,61.6516,61.8973,61.6189,61.7499,81110.0
2020-04-17 10:45:00,75.39,75.41,75.16,75.24,121897.0,61.7417,61.7581,61.5534,61.6189,121897.0
2020-04-17 10:50:00,75.25,75.47,75.24,75.45,77946.0,61.6271,61.8072,61.6189,61.7909,77946.0
2020-04-17 10:55:00,75.47,75.58,75.37,75.38,82178.0,61.8072,61.8973,61.7253,61.7335,82178.0
2020-04-17 11:00:00,75.37,75.56,75.3,75.38,66986.0,61.7253,61.8809,61.668,61.7335,66986.0
2020-04-17 11:05:00,75.37,75.47,75.3,75.34,54620.0,61.7253,61.8072,61.668,61.7008,54620.0
2020-04-17 11:10:00,75.32,75.38,75.11,75.28,67476.0,61.6844,61.7335,61.5124,61.6516,67476.0
2020-04-17 11:15:00,75.27,75.33,75.12,75.33,59931.0,61.6434,61.6926,61.5206,61.6926,59931.0
2020-04-17 11:20:00,75.35,75.37,75.08,75.17,70639.0,61.709,61.7253,61.4878,61.5615,70639.0
2020-04-17 11:25:00,75.15,75.29,75.07,75.2,103543.0,61.5452,61.6598,61.4796,61.5861,103543.0
2020-04-17 11:30:00,75.2,75.49,75.2,75.48,65469.0,61.5861,61.8236,61.5861,61.8154,65469.0
2020-04-17 11:35:00,75.48,75.72,75.47,75.55,84531.0,61.8154,62.012,61.8072,61.8728,84531.0
2020-04-17 11:40:00,75.56,75.59,75.45,75.48,104223.0,61.8809,61.9055,61.7909,61.8154,104223.0
2020-04-17 11:45:00,75.5,75.58,75.46,75.58,69789.0,61.8318,61.8973,61.799,61.8973,69789.0
2020-04-17 11:50:00,75.55,75.63,75.45,75.54,66600.0,61.8728,61.9383,61.7909,61.8646,66600.0
2020-04-17 11:55:00,75.53,75.59,75.44,75.46,84159.0,61.8564,61.9055,61.7827,61.799,84159.0
2020-04-17 12:00:00,75.45,75.67,75.37,75.58,31128.0,61.7909,61.971,61.7253,61.8973,31128.0
2020-04-17 12:05:00,75.6,75.83,75.57,75.62,144404.0,61.9137,62.1021,61.8891,61.9301,144404.0
2020-04-17 12:10:00,75.63,75.73,75.56,75.66,31031.0,61.9383,62.0202,61.8809,61.9628,31031.0
2020-04-17 12:15:00,75.65,75.71,75.59,75.67,31009.0,61.9546,62.0038,61.9055,61.971,31009.0
2020-04-17 12:20:00,75.65,75.68,75.57,75.57,21687.0,61.9546,61.9792,61.8891,61.8891,21687.0
2020-04-17 12:25:00,75.59,75.68,75.54,75.65,51554.0,61.9055,61.9792,61.8646,61.9546,51554.0
2020-04-17 12:30:00,75.65,75.68,75.56,75.63,31391.0,61.9546,61.9792,61.8809,61.9383,31391.0
2020-04-17 12:35:00,75.63,75.78,75.58,75.77,37295.0,61.9383,62.0611,61.8973,62.0529,37295.0
2020-04-17 12:40:00,75.78,75.91,75.77,75.82,37656.0,62.0611,62.1676,62.0529,62.0939,37656.0
2020-04-17 12:45:00,75.82,75.83,75.72,75.75,47570.0,62.0939,62.1021,62.012,62.0365,47570.0
2020-04-17 12:50:00,75.74,75.79,75.69,75.79,19703.0,62.0284,62.0693,61.9874,62.0693,19703.0
2020-04-17 12:55:00,75.77,75.77,75.56,75.57,33220.0,62.0529,62.0529,61.8809,61.8891,33220.0
2020-04-17 13:00:00,75.55,75.76,75.55,75.76,269604.0,61.8728,62.0447,61.8728,62.0447,269604.0
2020-04-17 13:05:00,75.76,75.82,75.72,75.79,74946.0,62.0447,62.0939,62.012,62.0693,74946.0
2020-04-17 13:10:00,75.8,75.8,75.66,75.68,20956.0,62.0775,62.0775,61.9628,61.9792,20956.0
2020-04-17 13:15:00,75.67,75.84,75.67,75.83,18180.0,61.971,62.1103,61.971,62.1021,18180.0
2020-04-17 13:20:00,75.83,75.83,75.59,75.59,22017.0,62.1021,62.1021,61.9055,61.9055,22017.0
2020-04-17 13:25:00,75.6,75.66,75.53,75.54,28445.0,61.9137,61.9628,61.8564,61.8646,28445.0
2020-04-17 13:30:00,75.54,75.66,75.54,75.58,57478.0,61.8646,61.9628,61.8646,61.8973,57478.0
2020-04-17 13:35:00,75.59,75.63,75.53,75.56,50654.0,61.9055,61.9383,61.8564,61.8809,50654.0
2020-04-17 13:40:00,75.56,75.58,75.47,75.49,22278.0,61.8809,61.8973,61.8072,61.8236,22278.0
2020-04-17 13:45:00,75.49,75.51,75.37,75.42,54554.0,61.8236,61.84,61.7253,61.7663,54554.0
2020-04-17 13:50:00,75.42,75.5,75.38,75.48,33436.0,61.7663,61.8318,61.7335,61.8154,33436.0
2020-04-17 13:55:00,75.48,75.6,75.44,75.58,34748.0,61.8154,61.9137,61.7827,61.8973,34748.0
2020-04-17 14:00:00,75.57,75.59,75.46,75.47,46781.0,61.8891,61.9055,61.799,61.8072,46781.0
2020-04-17 14:05:00,75.49,75.58,75.47,75.55,29494.0,61.8236,61.8973,61.8072,61.8728,29494.0
2020-04-17 14:10:00,75.51,75.57,75.43,75.46,26060.0,61.84,61.8891,61.7745,61.799,26060.0
2020-04-17 14:15:00,75.47,75.47,75.36,75.4,22976.0,61.8072,61.8072,61.7171,61.7499,22976.0
2020-04-17 14:20:00,75.38,75.51,75.38,75.42,38161.0,61.7335,61.84,61.7335,61.7663,38161.0
2020-04-17 14:25:00,75.41,75.54,75.4,75.45,28334.0,61.7581,61.8646,61.7499,61.7909,28334.0
2020-04-17 14:30:00,75.42,75.42,75.31,75.4,41163.0,61.7663,61.7663,61.6762,61.7499,41163.0
2020-04-17 14:35:00,75.41,75.41,75.16,75.25,161269.0,61.7581,61.7581,61.5534,61.6271,161269.0
2020-04-17 14:40:00,75.25,75.32,75.18,75.26,49335.0,61.6271,61.6844,61.5697,61.6353,49335.0
2020-04-17 14:45:00,75.27,75.28,75.23,75.27,43535.0,61.6434,61.6516,61.6107,61.6434,43535.0
2020-04-17 14:50:00,75.28,75.31,75.18,75.18,101962.0,61.6516,61.6762,61.5697,61.5697,101962.0
2020-04-17 14:55:00,75.2,75.36,75.16,75.34,22513.0,61.5861,61.7171,61.5534,61.7008,22513.0
2020-04-17 15:00:00,75.32,75.44,75.3,75.38,58346.0,61.6844,61.7827,61.668,61.7335,58346.0
2020-04-17 15:05:00,75.36,75.48,75.34,75.48,104567.0,61.7171,61.8154,61.7008,61.8154,104567.0
2020-04-17 15:10:00,75.5,75.56,75.45,75.53,95653.0,61.8318,61.8809,61.7909,61.8564,95653.0
2020-04-17 15:15:00,75.53,75.66,75.52,75.62,55024.0,61.8564,61.9628,61.8482,61.9301,55024.0
2020-04-17 15:20:00,75.63,75.63,75.52,75.57,84839.0,61.9383,61.9383,61.8482,61.8891,84839.0
2020-04-17 15:25:00,75.58,75.67,75.58,75.62,44809.0,61.8973,61.971,61.8973,61.9301,44809.0
2020-04-17 15:30:00,75.63,75.71,75.58,75.66,109184.0,61.9383,62.0038,61.8973,61.9628,109184.0
2020-04-17 15:35:00,75.66,75.85,75.66,75.84,78024.0,61.9628,62.1184,61.9628,62.1103,78024.0
2020-04-17 15:40:00,75.85,75.93,75.79,75.92,71140.0,62.1184,62.184,62.0693,62.1758,71140.0
2020-04-17 15:45:00,75.92,76.13,75.89,76.13,125267.0,62.1758,62.3478,62.1512,62.3478,125267.0
2020-04-17 15:50:00,76.13,76.42,76.12,76.3,123843.0,62.3478,62.5853,62.3396,62.487,123843.0
2020-04-17 15:55:00,76.3,76.33,76.04,76.12,341089.0,62.487,62.5115,62.274,62.3396,341089.0
2020-04-20 09:30:00,74.54,74.61,74.03,74.24,182147.0,61.0456,61.1029,60.6279,60.7999,182147.0
2020-04-20 09:35:00,74.24,74.6,74.14,74.4,158399.0,60.7999,61.0947,60.718,60.9309,158399.0
2020-04-20 09:40:00,74.4,74.54,74.14,74.48,143040.0,60.9309,61.0456,60.718,60.9965,143040.0
2020-04-20 09:45:00,74.49,74.96,74.48,74.73,85455.0,61.0047,61.3896,60.9965,61.2012,85455.0
2020-04-20 09:50:00,74.71,74.85,74.56,74.58,159243.0,61.1848,61.2995,61.062,61.0784,159243.0
2020-04-20 09:55:00,74.6,74.67,74.46,74.54,95475.0,61.0947,61.1521,60.9801,61.0456,95475.0
2020-04-20 10:00:00,74.53,74.58,74.31,74.49,104321.0,61.0374,61.0784,60.8572,61.0047,104321.0
2020-04-20 10:05:00,74.48,74.64,74.44,74.58,86292.0,60.9965,61.1275,60.9637,61.0784,86292.0
2020-04-20 10:10:00,74.6,74.65,74.42,74.49,94244.0,61.0947,61.1357,60.9473,61.0047,94244.0
2020-04-20 10:15:00,74.47,74.5,74.33,74.49,72204.0,60.9883,61.0128,60.8736,61.0047,72204.0
2020-04-20 10:20:00,74.5,74.59,74.4,74.43,127625.0,61.0128,61.0865,60.9309,60.9555,127625.0
2020-04-20 10:25:00,74.43,74.49,74.32,74.37,62807.0,60.9555,61.0047,60.8654,60.9064,62807.0
2020-04-20 10:30:00,74.36,74.42,74.21,74.22,83119.0,60.8982,60.9473,60.7753,60.7835,83119.0
2020-04-20 10:35:00,74.22,74.25,73.97,73.97,89565.0,60.7835,60.8081,60.5788,60.5788,89565.0
2020-04-20 10:40:00,74.0,74.34,73.99,74.31,87687.0,60.6034,60.8818,60.5952,60.8572,87687.0
2020-04-20 10:45:00,74.32,74.7,74.32,74.52,100125.0,60.8654,61.1766,60.8654,61.0292,100125.0
2020-04-20 10:50:00,74.52,74.83,74.52,74.65,70366.0,61.0292,61.2831,61.0292,61.1357,70366.0
2020-04-20 10:55:00,74.64,74.82,74.57,74.57,154255.0,61.1275,61.2749,61.0702,61.0702,154255.0
2020-04-20 11:00:00,74.57,74.61,74.42,74.5,68481.0,61.0702,61.1029,60.9473,61.0128,68481.0
2020-04-20 11:05:00,74.5,74.6,74.38,74.38,53094.0,61.0128,61.0947,60.9146,60.9146,53094.0
2020-04-20 11:10:00,74.37,74.44,74.25,74.37,69919.0,60.9064,60.9637,60.8081,60.9064,69919.0
2020-04-20 11:15:00,74.37,74.52,74.35,74.47,95369.0,60.9064,61.0292,60.89,60.9883,95369.0
2020-04-20 11:20:00,74.47,74.65,74.43,74.61,37297.0,60.9883,61.1357,60.9555,61.1029,37297.0
2020-04-20 11:25:00,74.62,74.67,74.54,74.62,144067.0,61.1111,61.1521,61.0456,61.1111,144067.0
2020-04-20 11:30:00,74.62,74.62,74.49,74.57,89782.0,61.1111,61.1111,61.0047,61.0702,89782.0
2020-04-20 11:35:00,74.6,74.81,74.59,74.8,125969.0,61.0947,61.2667,61.0865,61.2585,125969.0
2020-04-20 11:40:00,74.8,74.86,74.69,74.82,208490.0,61.2585,61.3077,61.1684,61.2749,208490.0
2020-04-20 11:45:00,74.83,74.88,74.78,74.79,68641.0,61.2831,61.324,61.2422,61.2503,68641.0
2020-04-20 11:50:00,74.79,74.82,74.66,74.67,47795.0,61.2503,61.2749,61.1439,61.1521,47795.0
2020-04-20 11:55:00,74.68,74.81,74.66,74.79,41097.0,61.1603,61.2667,61.1439,61.2503,41097.0
2020-04-20 12:00:00,74.8,74.8,74.59,74.62,60150.0,61.2585,61.2585,61.0865,61.1111,60150.0
2020-04-20 12:05:00,74.6,74.79,74.6,74.71,31223.0,61.0947,61.2503,61.0947,61.1848,31223.0
2020-04-20 12:10:00,74.73,74.76,74.45,74.49,46418.0,61.2012,61.2258,60.9719,61.0047,46418.0
2020-04-20 12:15:00,74.49,74.56,74.41,74.42,47738.0,61.0047,61.062,60.9391,60.9473,47738.0
2020-04-20 12:20:00,74.42,74.48,74.35,74.4,67884.0,60.9473,60.9965,60.89,60.9309,67884.0
2020-04-20 12:25:00,74.4,74.54,74.36,74.47,57836.0,60.9309,61.0456,60.8982,60.9883,57836.0
2020-04-20 12:30:00,74.47,74.63,74.47,74.62,48911.0,60.9883,61.1193,60.9883,61.1111,48911.0
2020-04-20 12:35:00,74.62,74.74,74.62,74.67,53306.0,61.1111,61.2094,61.1111,61.1521,53306.0
2020-04-20 12:40:00,74.66,74.73,74.63,74.69,84747.0,61.1439,61.2012,61.1193,61.1684,84747.0
2020-04-20 12:45:00,74.69,74.7,74.62,74.65,32511.0,61.1684,61.1766,61.1111,61.1357,32511.0
2020-04-20 12:50:00,74.65,74.67,74.52,74.53,50323.0,61.1357,61.1521,61.0292,61.0374,50323.0
2020-04-20 12:55:00,74.53,74.58,74.44,74.45,46196.0,61.0374,61.0784,60.9637,60.9719,46196.0
2020-04-20 13:00:00,74.46,74.47,74.25,74.28,39741.0,60.9801,60.9883,60.8081,60.8327,39741.0
2020-04-20 13:05:00,74.28,74.4,74.25,74.25,43375.0,60.8327,60.9309,60.8081,60.8081,43375.0
2020-04-20 13:10:00,74.24,74.32,74.18,74.21,44695.0,60.7999,60.8654,60.7508,60.7753,44695.0
2020-04-20 13:15:00,74.21,74.25,74.15,74.2,22956.0,60.7753,60.8081,60.7262,60.7672,22956.0
2020-04-20 13:20:00,74.19,74.23,74.09,74.09,88188.0,60.759,60.7917,60.6771,60.6771,88188.0
2020-04-20 13:25:00,74.08,74.23,74.08,74.2,38836.0,60.6689,60.7917,60.6689,60.7672,38836.0
2020-04-20 13:30:00,74.2,74.22,73.96,74.04,32959.0,60.7672,60.7835,60.5706,60.6361,32959.0
2020-04-20 13:35:00,74.03,74.14,73.97,74.14,26258.0,60.6279,60.718,60.5788,60.718,26258.0
2020-04-20 13:40:00,74.14,74.22,74.12,74.15,48564.0,60.718,60.7835,60.7016,60.7262,48564.0
2020-04-20 13:45:00,74.15,74.19,74.06,74.08,22736.0,60.7262,60.759,60.6525,60.6689,22736.0
2020-04-20 13:50:00,74.09,74.22,74.06,74.18,35153.0,60.6771,60.7835,60.6525,60.7508,35153.0
2020-04-20 13:55:00,74.18,74.2,74.1,74.15,29778.0,60.7508,60.7672,60.6853,60.7262,29778.0
2020-04-20 14:00:00,74.14,74.15,74.03,74.12,30239.0,60.718,60.7262,60.6279,60.7016,30239.0
2020-04-20 14:05:00,74.11,74.14,73.96,73.96,30850.0,60.6934,60.718,60.5706,60.5706,30850.0
2020-04-20 14:10:00,73.95,73.99,73.79,73.88,60749.0,60.5624,60.5952,60.4314,60.5051,60749.0
2020-04-20 14:15:00,73.88,73.94,73.78,73.81,31700.0,60.5051,60.5542,60.4232,60.4478,31700.0
2020-04-20 14:20:00,73.83,73.85,73.67,73.7,53912.0,60.4641,60.4805,60.3331,60.3577,53912.0
2020-04-20 14:25:00,73.71,73.73,73.49,73.49,32378.0,60.3659,60.3822,60.1857,60.1857,32378.0
2020-04-20 14:30:00,73.5,73.82,73.5,73.65,58725.0,60.1939,60.4559,60.1939,60.3167,58725.0
2020-04-20 14:35:00,73.63,73.77,73.6,73.65,56703.0,60.3003,60.415,60.2758,60.3167,56703.0
2020-04-20 14:40:00,73.65,73.71,73.56,73.64,66230.0,60.3167,60.3659,60.243,60.3085,66230.0
2020-04-20 14:45:00,73.62,73.82,73.58,73.81,67005.0,60.2922,60.4559,60.2594,60.4478,67005.0
2020-04-20 14:50:00,73.81,73.81,73.59,73.59,41212.0,60.4478,60.4478,60.2676,60.2676,41212.0
2020-04-20 14:55:00,73.59,73.6,73.36,73.38,57341.0,60.2676,60.2758,60.0792,60.0956,57341.0
2020-04-20 15:00:00,73.4,73.72,73.4,73.51,72404.0,60.112,60.374,60.112,60.2021,72404.0
2020-04-20 15:05:00,73.5,73.59,73.32,73.56,87942.0,60.1939,60.2676,60.0465,60.243,87942.0
2020-04-20 15:10:00,73.57,73.76,73.54,73.7,41726.0,60.2512,60.4068,60.2266,60.3577,41726.0
2020-04-20 15:15:00,73.7,73.77,73.54,73.54,55019.0,60.3577,60.415,60.2266,60.2266,55019.0
2020-04-20 15:20:00,73.56,73.63,73.51,73.59,67962.0,60.243,60.3003,60.2021,60.2676,67962.0
2020-04-20 15:25:00,73.57,73.75,73.54,73.75,57512.0,60.2512,60.3986,60.2266,60.3986,57512.0
2020-04-20 15:30:00,73.76,73.81,73.62,73.79,78708.0,60.4068,60.4478,60.2922,60.4314,78708.0
2020-04-20 15:35:00,73.79,73.79,73.44,73.45,62876.0,60.4314,60.4314,60.1447,60.1529,62876.0
2020-04-20 15:40:00,73.46,73.63,73.46,73.55,103114.0,60.1611,60.3003,60.1611,60.2348,103114.0
2020-04-20 15:45:00,73.56,73.61,73.5,73.55,147398.0,60.243,60.284,60.1939,60.2348,147398.0
2020-04-20 15:50:00,73.55,73.58,73.29,73.44,172968.0,60.2348,60.2594,60.0219,60.1447,172968.0
2020-04-20 15:55:00,73.44,73.48,73.26,73.28,251618.0,60.1447,60.1775,59.9973,60.0137,251618.0
2020-04-21 09:30:00,71.36,71.94,71.23,71.86,146031.0,58.4413,58.9163,58.3348,58.8508,146031.0
2020-04-21 09:35:00,71.9,72.14,71.62,71.83,110544.0,58.8835,59.0801,58.6542,58.8262,110544.0
2020-04-21 09:40:00,71.81,72.15,71.77,71.95,143994.0,58.8098,59.0883,58.7771,58.9245,143994.0
2020-04-21 09:45:00,71.96,72.55,71.95,72.17,284370.0,58.9327,59.4159,58.9245,59.1047,284370.0
2020-04-21 09:50:00,72.17,72.52,72.1,72.36,149905.0,59.1047,59.3913,59.0473,59.2603,149905.0
2020-04-21 09:55:00,72.37,72.51,72.11,72.16,195822.0,59.2684,59.3831,59.0555,59.0965,195822.0
2020-04-21 10:00:00,72.18,72.24,71.93,72.09,129227.0,59.1128,59.162,58.9081,59.0391,129227.0
2020-04-21 10:05:00,72.08,72.2,71.9,72.11,107124.0,59.0309,59.1292,58.8835,59.0555,107124.0
2020-04-21 10:10:00,72.11,72.21,71.81,71.88,119182.0,59.0555,59.1374,58.8098,58.8672,119182.0
2020-04-21 10:15:00,71.87,72.13,71.84,72.1,128774.0,58.859,59.0719,58.8344,59.0473,128774.0
2020-04-21 10:20:00,72.11,72.29,72.06,72.28,69136.0,59.0555,59.2029,59.0146,59.1947,69136.0
2020-04-21 10:25:00,72.23,72.28,71.98,72.14,80070.0,59.1538,59.1947,58.9491,59.0801,80070.0
2020-04-21 10:30:00,72.12,72.17,71.88,71.89,47704.0,59.0637,59.1047,58.8672,58.8753,47704.0
2020-04-21 10:35:00,71.88,71.97,71.77,71.9,46080.0,58.8672,58.9409,58.7771,58.8835,46080.0
2020-04-21 10:40:00,71.88,71.93,71.69,71.84,39821.0,58.8672,58.9081,58.7116,58.8344,39821.0
2020-04-21 10:45:00,71.8,71.86,71.69,71.74,51804.0,58.8016,58.8508,58.7116,58.7525,51804.0
2020-04-21 10:50:00,71.76,71.85,71.6,71.6,36898.0,58.7689,58.8426,58.6378,58.6378,36898.0
2020-04-21 10:55:00,71.64,71.78,71.52,71.56,49508.0,58.6706,58.7853,58.5723,58.6051,49508.0
2020-04-21 11:00:00,71.53,71.56,71.28,71.31,49176.0,58.5805,58.6051,58.3758,58.4003,49176.0
2020-04-21 11:05:00,71.32,71.49,71.32,71.48,55191.0,58.4085,58.5478,58.4085,58.5396,55191.0
2020-04-21 11:10:00,71.47,71.53,71.25,71.25,56376.0,58.5314,58.5805,58.3512,58.3512,56376.0
2020-04-21 11:15:00,71.26,71.51,71.12,71.48,86463.0,58.3594,58.5641,58.2447,58.5396,86463.0
2020-04-21 11:20:00,71.49,71.67,71.42,71.44,68029.0,58.5478,58.6952,58.4904,58.5068,68029.0
2020-04-21 11:25:00,71.43,71.48,71.14,71.29,69876.0,58.4986,58.5396,58.2611,58.384,69876.0
2020-04-21 11:30:00,71.29,71.6,71.29,71.41,91036.0,58.384,58.6378,58.384,58.4822,91036.0
2020-04-21 11:35:00,71.39,71.43,71.27,71.31,128132.0,58.4659,58.4986,58.3676,58.4003,128132.0
2020-04-21 11:40:00,71.31,71.32,71.15,71.15,81535.0,58.4003,58.4085,58.2693,58.2693,81535.0
2020-04-21 11:45:00,71.15,71.28,71.1,71.27,58981.0,58.2693,58.3758,58.2284,58.3676,58981.0
2020-04-21 11:50:00,71.26,71.5,71.23,71.48,44195.0,58.3594,58.5559,58.3348,58.5396,44195.0
2020-04-21 11:55:00,71.47,71.58,71.41,71.51,55284.0,58.5314,58.6215,58.4822,58.5641,55284.0
2020-04-21 12:00:00,71.5,71.52,71.35,71.4,37896.0,58.5559,58.5723,58.4331,58.4741,37896.0
2020-04-21 12:05:00,71.4,71.46,71.37,71.41,45365.0,58.4741,58.5232,58.4495,58.4822,45365.0
2020-04-21 12:10:00,71.43,71.52,71.34,71.43,62857.0,58.4986,58.5723,58.4249,58.4986,62857.0
2020-04-21 12:15:00,71.43,71.48,71.38,71.45,71177.0,58.4986,58.5396,58.4577,58.515,71177.0
2020-04-21 12:20:00,71.46,71.51,71.38,71.4,492893.0,58.5232,58.5641,58.4577,58.4741,492893.0
2020-04-21 12:25:00,71.42,71.43,71.28,71.28,53363.0,58.4904,58.4986,58.3758,58.3758,53363.0
2020-04-21 12:30:00,71.29,71.32,71.01,71.01,134418.0,58.384,58.4085,58.1547,58.1547,134418.0
2020-04-21 12:35:00,71.01,71.23,70.99,71.23,121332.0,58.1547,58.3348,58.1383,58.3348,121332.0
2020-04-21 12:40:00,71.21,71.28,71.12,71.13,50585.0,58.3184,58.3758,58.2447,58.2529,50585.0
2020-04-21 12:45:00,71.14,71.32,71.13,71.32,69019.0,58.2611,58.4085,58.2529,58.4085,69019.0
2020-04-21 12:50:00,71.31,71.58,71.3,71.52,166007.0,58.4003,58.6215,58.3922,58.5723,166007.0
2020-04-21 12:55:00,71.55,71.57,71.4,71.55,31954.0,58.5969,58.6133,58.4741,58.5969,31954.0
2020-04-21 13:00:00,71.55,71.69,71.52,71.63,173631.0,58.5969,58.7116,58.5723,58.6624,173631.0
2020-04-21 13:05:00,71.62,71.67,71.59,71.63,148827.0,58.6542,58.6952,58.6297,58.6624,148827.0
2020-04-21 13:10:00,71.64,71.7,71.57,71.57,73251.0,58.6706,58.7197,58.6133,58.6133,73251.0
2020-04-21 13:15:00,71.59,71.72,71.59,71.7,52367.0,58.6297,58.7361,58.6297,58.7197,52367.0
2020-04-21 13:20:00,71.7,71.97,71.66,71.84,64236.0,58.7197,58.9409,58.687,58.8344,64236.0
2020-04-21 13:25:00,71.84,72.06,71.83,72.04,189780.0,58.8344,59.0146,58.8262,58.9982,189780.0
2020-04-21 13:30:00,72.05,72.06,71.88,71.91,56658.0,59.0064,59.0146,58.8672,58.8917,56658.0
2020-04-21 13:35:00,71.91,72.22,71.89,72.2,121189.0,58.8917,59.1456,58.8753,59.1292,121189.0
2020-04-21 13:40:00,72.19,72.22,72.06,72.17,109697.0,59.121,59.1456,59.0146,59.1047,109697.0
2020-04-21 13:45:00,72.17,72.17,71.94,71.97,33962.0,59.1047,59.1047,58.9163,58.9409,33962.0
2020-04-21 13:50:00,72.0,72.1,71.91,72.06,33464.0,58.9654,59.0473,58.8917,59.0146,33464.0
2020-04-21 13:55:00,72.07,72.07,71.84,71.94,54479.0,59.0228,59.0228,58.8344,58.9163,54479.0
2020-04-21 14:00:00,71.94,72.04,71.82,72.0,57092.0,58.9163,58.9982,58.818,58.9654,57092.0
2020-04-21 14:05:00,72.01,72.02,71.85,71.89,41634.0,58.9736,58.9818,58.8426,58.8753,41634.0
2020-04-21 14:10:00,71.88,71.96,71.82,71.96,42971.0,58.8672,58.9327,58.818,58.9327,42971.0
2020-04-21 14:15:00,71.96,72.07,71.89,71.94,47431.0,58.9327,59.0228,58.8753,58.9163,47431.0
2020-04-21 14:20:00,71.94,72.28,71.86,72.24,67612.0,58.9163,59.1947,58.8508,59.162,67612.0
2020-04-21 14:25:00,72.24,72.3,72.1,72.11,46736.0,59.162,59.2111,59.0473,59.0555,46736.0
2020-04-21 14:30:00,72.11,72.15,72.03,72.12,51267.0,59.0555,59.0883,58.99,59.0637,51267.0
2020-04-21 14:35:00,72.12,72.19,71.92,71.98,94588.0,59.0637,59.121,58.8999,58.9491,94588.0
2020-04-21 14:40:00,71.97,71.97,71.66,71.73,68001.0,58.9409,58.9409,58.687,58.7443,68001.0
2020-04-21 14:45:00,71.72,71.85,71.7,71.8,106854.0,58.7361,58.8426,58.7197,58.8016,106854.0
2020-04-21 14:50:00,71.79,71.97,71.74,71.94,118441.0,58.7934,58.9409,58.7525,58.9163,118441.0
2020-04-21 14:55:00,71.94,71.94,71.79,71.84,140824.0,58.9163,58.9163,58.7934,58.8344,140824.0
2020-04-21 15:00:00,71.82,72.0,71.82,71.92,175118.0,58.818,58.9654,58.818,58.8999,175118.0
2020-04-21 15:05:00,71.93,71.95,71.62,71.72,129836.0,58.9081,58.9245,58.6542,58.7361,129836.0
2020-04-21 15:10:00,71.71,72.05,71.71,72.05,129709.0,58.7279,59.0064,58.7279,59.0064,129709.0
2020-04-21 15:15:00,72.04,72.23,71.99,72.11,67841.0,58.9982,59.1538,58.9572,59.0555,67841.0
2020-04-21 15:20:00,72.12,72.19,72.04,72.07,53700.0,59.0637,59.121,58.9982,59.0228,53700.0
2020-04-21 15:25:00,72.07,72.17,72.01,72.13,95146.0,59.0228,59.1047,58.9736,59.0719,95146.0
2020-04-21 15:30:00,72.11,72.33,72.04,72.21,117097.0,59.0555,59.2357,58.9982,59.1374,117097.0
2020-04-21 15:35:00,72.21,72.52,72.19,72.35,127511.0,59.1374,59.3913,59.121,59.2521,127511.0
2020-04-21 15:40:00,72.36,72.4,72.27,72.28,164322.0,59.2603,59.293,59.1865,59.1947,164322.0
2020-04-21 15:45:00,72.28,72.33,72.14,72.24,117639.0,59.1947,59.2357,59.0801,59.162,117639.0
2020-04-21 15:50:00,72.24,72.24,71.85,71.89,222134.0,59.162,59.162,58.8426,58.8753,222134.0
2020-04-21 15:55:00,71.9,72.14,71.89,71.95,177168.0,58.8835,59.0801,58.8753,58.9245,177168.0
2020-04-22 09:30:00,73.06,73.58,73.06,73.22,132045.0,59.8335,60.2594,59.8335,59.9646,132045.0
2020-04-22 09:35:00,73.19,73.2,72.63,72.98,161409.0,59.94,59.9482,59.4814,59.768,161409.0
2020-04-22 09:40:00,72.94,73.34,72.92,73.18,150951.0,59.7353,60.0628,59.7189,59.9318,150951.0
2020-04-22 09:45:00,73.16,73.29,72.79,72.9,123910.0,59.9154,60.0219,59.6124,59.7025,123910.0
2020-04-22 09:50:00,72.9,73.01,72.78,72.87,158477.0,59.7025,59.7926,59.6042,59.6779,158477.0
2020-04-22 09:55:00,72.88,72.98,72.74,72.78,115983.0,59.6861,59.768,59.5715,59.6042,115983.0
2020-04-22 10:00:00,72.82,72.94,72.51,72.51,92961.0,59.637,59.7353,59.3831,59.3831,92961.0
2020-04-22 10:05:00,72.51,72.64,72.48,72.53,92902.0,59.3831,59.4896,59.3585,59.3995,92902.0
2020-04-22 10:10:00,72.56,72.71,72.45,72.52,134836.0,59.424,59.5469,59.334,59.3913,134836.0
2020-04-22 10:15:00,72.52,72.68,72.51,72.64,115926.0,59.3913,59.5223,59.3831,59.4896,115926.0
2020-04-22 10:20:00,72.67,72.87,72.65,72.79,61357.0,59.5141,59.6779,59.4978,59.6124,61357.0
2020-04-22 10:25:00,72.79,73.03,72.71,72.96,95482.0,59.6124,59.809,59.5469,59.7516,95482.0
2020-04-22 10:30:00,72.96,73.12,72.93,73.07,40523.0,59.7516,59.8827,59.7271,59.8417,40523.0
2020-04-22 10:35:00,73.08,73.25,72.96,73.04,88792.0,59.8499,59.9891,59.7516,59.8172,88792.0
2020-04-22 10:40:00,73.06,73.11,72.98,73.01,59677.0,59.8335,59.8745,59.768,59.7926,59677.0
2020-04-22 10:45:00,73.02,73.07,72.86,72.96,63455.0,59.8008,59.8417,59.6697,59.7516,63455.0
2020-04-22 10:50:00,72.95,72.99,72.71,72.84,75493.0,59.7434,59.7762,59.5469,59.6534,75493.0
2020-04-22 10:55:00,72.86,72.96,72.76,72.8,48235.0,59.6697,59.7516,59.5878,59.6206,48235.0
2020-04-22 11:00:00,72.81,72.84,72.61,72.82,43890.0,59.6288,59.6534,59.465,59.637,43890.0
2020-04-22 11:05:00,72.82,72.89,72.75,72.86,56721.0,59.637,59.6943,59.5797,59.6697,56721.0
2020-04-22 11:10:00,72.87,73.12,72.84,73.12,64100.0,59.6779,59.8827,59.6534,59.8827,64100.0
2020-04-22 11:15:00,73.12,73.37,73.12,73.25,55477.0,59.8827,60.0874,59.8827,59.9891,55477.0
2020-04-22 11:20:00,73.26,73.3,73.15,73.22,33607.0,59.9973,60.0301,59.9072,59.9646,33607.0
2020-04-22 11:25:00,73.23,73.26,73.13,73.17,76673.0,59.9728,59.9973,59.8909,59.9236,76673.0
2020-04-22 11:30:00,73.18,73.29,73.1,73.2,54022.0,59.9318,60.0219,59.8663,59.9482,54022.0
2020-04-22 11:35:00,73.17,73.17,73.02,73.1,37562.0,59.9236,59.9236,59.8008,59.8663,37562.0
2020-04-22 11:40:00,73.11,73.38,73.07,73.35,60830.0,59.8745,60.0956,59.8417,60.071,60830.0
2020-04-22 11:45:00,73.36,73.47,73.33,73.42,55144.0,60.0792,60.1693,60.0547,60.1284,55144.0
2020-04-22 11:50:00,73.43,73.59,73.42,73.57,34862.0,60.1365,60.2676,60.1284,60.2512,34862.0
2020-04-22 11:55:00,73.56,73.56,73.31,73.34,91173.0,60.243,60.243,60.0383,60.0628,91173.0
2020-04-22 12:00:00,73.35,73.49,73.35,73.43,41836.0,60.071,60.1857,60.071,60.1365,41836.0
2020-04-22 12:05:00,73.42,73.43,73.28,73.31,47921.0,60.1284,60.1365,60.0137,60.0383,47921.0
2020-04-22 12:10:00,73.31,73.37,73.16,73.28,40735.0,60.0383,60.0874,59.9154,60.0137,40735.0
2020-04-22 12:15:00,73.28,73.34,73.27,73.31,33767.0,60.0137,60.0628,60.0055,60.0383,33767.0
2020-04-22 12:20:00,73.31,73.35,73.22,73.3,55674.0,60.0383,60.071,59.9646,60.0301,55674.0
2020-04-22 12:25:00,73.28,73.37,73.21,73.36,27473.0,60.0137,60.0874,59.9564,60.0792,27473.0
2020-04-22 12:30:00,73.36,73.4,73.25,73.27,56310.0,60.0792,60.112,59.9891,60.0055,56310.0
2020-04-22 12:35:00,73.27,73.36,73.18,73.36,47124.0,60.0055,60.0792,59.9318,60.0792,47124.0
2020-04-22 12:40:00,73.37,73.47,73.37,73.4,40123.0,60.0874,60.1693,60.0874,60.112,40123.0
2020-04-22 12:45:00,73.41,73.43,73.3,73.32,32022.0,60.1202,60.1365,60.0301,60.0465,32022.0
2020-04-22 12:50:00,73.33,73.36,73.11,73.12,51642.0,60.0547,60.0792,59.8745,59.8827,51642.0
2020-04-22 12:55:00,73.12,73.18,73.04,73.17,63021.0,59.8827,59.9318,59.8172,59.9236,63021.0
2020-04-22 13:00:00,73.16,73.23,73.02,73.03,169031.0,59.9154,59.9728,59.8008,59.809,169031.0
2020-04-22 13:05:00,73.03,73.06,72.97,73.0,58292.0,59.809,59.8335,59.7598,59.7844,58292.0
2020-04-22 13:10:00,72.99,73.04,72.99,73.02,48331.0,59.7762,59.8172,59.7762,59.8008,48331.0
2020-04-22 13:15:00,73.03,73.12,72.95,73.11,40455.0,59.809,59.8827,59.7434,59.8745,40455.0
2020-04-22 13:20:00,73.12,73.16,73.08,73.13,35066.0,59.8827,59.9154,59.8499,59.8909,35066.0
2020-04-22 13:25:00,73.13,73.27,73.1,73.25,42531.0,59.8909,60.0055,59.8663,59.9891,42531.0
2020-04-22 13:30:00,73.26,73.31,73.16,73.28,52740.0,59.9973,60.0383,59.9154,60.0137,52740.0
2020-04-22 13:35:00,73.28,73.33,73.2,73.22,64825.0,60.0137,60.0547,59.9482,59.9646,64825.0
2020-04-22 13:40:00,73.22,73.26,73.14,73.24,35672.0,59.9646,59.9973,59.899,59.9809,35672.0
2020-04-22 13:45:00,73.26,73.3,73.17,73.2,40168.0,59.9973,60.0301,59.9236,59.9482,40168.0
2020-04-22 13:50:00,73.2,73.28,73.14,73.23,49729.0,59.9482,60.0137,59.899,59.9728,49729.0
2020-04-22 13:55:00,73.22,73.22,73.12,73.16,53539.0,59.9646,59.9646,59.8827,59.9154,53539.0
2020-04-22 14:00:00,73.16,73.28,73.1,73.2,52535.0,59.9154,60.0137,59.8663,59.9482,52535.0
2020-04-22 14:05:00,73.2,73.25,73.07,73.16,85478.0,59.9482,59.9891,59.8417,59.9154,85478.0
2020-04-22 14:10:00,73.16,73.16,73.08,73.16,37068.0,59.9154,59.9154,59.8499,59.9154,37068.0
2020-04-22 14:15:00,73.15,73.15,73.02,73.08,51741.0,59.9072,59.9072,59.8008,59.8499,51741.0
2020-04-22 14:20:00,73.07,73.24,73.06,73.18,43375.0,59.8417,59.9809,59.8335,59.9318,43375.0
2020-04-22 14:25:00,73.18,73.32,73.16,73.3,32258.0,59.9318,60.0465,59.9154,60.0301,32258.0
2020-04-22 14:30:00,73.3,73.5,73.29,73.48,44914.0,60.0301,60.1939,60.0219,60.1775,44914.0
2020-04-22 14:35:00,73.47,73.48,73.35,73.39,58484.0,60.1693,60.1775,60.071,60.1038,58484.0
2020-04-22 14:40:00,73.4,73.48,73.36,73.39,62931.0,60.112,60.1775,60.0792,60.1038,62931.0
2020-04-22 14:45:00,73.39,73.46,73.34,73.43,158102.0,60.1038,60.1611,60.0628,60.1365,158102.0
2020-04-22 14:50:00,73.42,73.54,73.33,73.35,62840.0,60.1284,60.2266,60.0547,60.071,62840.0
2020-04-22 14:55:00,73.36,73.44,73.32,73.39,52097.0,60.0792,60.1447,60.0465,60.1038,52097.0
2020-04-22 15:00:00,73.39,73.44,73.31,73.42,72213.0,60.1038,60.1447,60.0383,60.1284,72213.0
2020-04-22 15:05:00,73.43,73.43,73.34,73.4,64647.0,60.1365,60.1365,60.0628,60.112,64647.0
2020-04-22 15:10:00,73.41,73.41,73.31,73.32,64258.0,60.1202,60.1202,60.0383,60.0465,64258.0
2020-04-22 15:15:00,73.32,73.47,73.29,73.44,60580.0,60.0465,60.1693,60.0219,60.1447,60580.0
2020-04-22 15:20:00,73.45,73.53,73.41,73.41,43774.0,60.1529,60.2184,60.1202,60.1202,43774.0
2020-04-22 15:25:00,73.41,73.49,73.37,73.38,30311.0,60.1202,60.1857,60.0874,60.0956,30311.0
2020-04-22 15:30:00,73.38,73.46,73.3,73.31,191580.0,60.0956,60.1611,60.0301,60.0383,191580.0
2020-04-22 15:35:00,73.32,73.42,73.29,73.36,70251.0,60.0465,60.1284,60.0219,60.0792,70251.0
2020-04-22 15:40:00,73.37,73.39,73.29,73.31,159852.0,60.0874,60.1038,60.0219,60.0383,159852.0
2020-04-22 15:45:00,73.31,73.4,73.2,73.4,96477.0,60.0383,60.112,59.9482,60.112,96477.0
2020-04-22 15:50:00,73.4,73.66,73.38,73.41,148066.0,60.112,60.3249,60.0956,60.1202,148066.0
2020-04-22 15:55:00,73.4,73.4,73.04,73.06,316880.0,60.112,60.112,59.8172,59.8335,316880.0
2020-04-23 09:30:00,73.27,73.53,73.21,73.37,143618.0,60.0055,60.2184,59.9564,60.0874,143618.0
2020-04-23 09:35:00,73.36,73.39,72.96,73.16,101137.0,60.0792,60.1038,59.7516,59.9154,101137.0
2020-04-23 09:40:00,73.16,73.32,73.1,73.22,75085.0,59.9154,60.0465,59.8663,59.9646,75085.0
2020-04-23 09:45:00,73.26,73.28,72.99,73.11,82379.0,59.9973,60.0137,59.7762,59.8745,82379.0
2020-04-23 09:50:00,73.08,73.08,72.87,72.9,35340.0,59.8499,59.8499,59.6779,59.7025,35340.0
2020-04-23 09:55:00,72.88,73.25,72.84,73.24,56279.0,59.6861,59.9891,59.6534,59.9809,56279.0
2020-04-23 10:00:00,73.27,73.35,72.94,73.15,64206.0,60.0055,60.071,59.7353,59.9072,64206.0
2020-04-23 10:05:00,73.14,73.23,73.03,73.2,49743.0,59.899,59.9728,59.809,59.9482,49743.0
2020-04-23 10:10:00,73.17,73.33,73.14,73.2,41660.0,59.9236,60.0547,59.899,59.9482,41660.0
2020-04-23 10:15:00,73.17,73.25,73.03,73.23,42695.0,59.9236,59.9891,59.809,59.9728,42695.0
2020-04-23 10:20:00,73.23,73.34,73.18,73.2,51066.0,59.9728,60.0628,59.9318,59.9482,51066.0
2020-04-23 10:25:00,73.19,73.26,73.02,73.22,70282.0,59.94,59.9973,59.8008,59.9646,70282.0
2020-04-23 10:30:00,73.23,73.37,73.13,73.33,73803.0,59.9728,60.0874,59.8909,60.0547,73803.0
2020-04-23 10:35:00,73.34,73.5,73.32,73.46,32844.0,60.0628,60.1939,60.0465,60.1611,32844.0
2020-04-23 10:40:00,73.51,73.88,73.51,73.82,56249.0,60.2021,60.5051,60.2021,60.4559,56249.0
2020-04-23 10:45:00,73.81,73.83,73.52,73.56,62180.0,60.4478,60.4641,60.2103,60.243,62180.0
2020-04-23 10:50:00,73.57,73.6,73.34,73.43,63745.0,60.2512,60.2758,60.0628,60.1365,63745.0
2020-04-23 10:55:00,73.44,73.62,73.41,73.56,72035.0,60.1447,60.2922,60.1202,60.243,72035.0
2020-04-23 11:00:00,73.56,73.56,73.27,73.31,82725.0,60.243,60.243,60.0055,60.0383,82725.0
2020-04-23 11:05:00,73.32,73.43,73.32,73.42,61583.0,60.0465,60.1365,60.0465,60.1284,61583.0
2020-04-23 11:10:00,73.43,73.54,73.34,73.47,152617.0,60.1365,60.2266,60.0628,60.1693,152617.0
2020-04-23 11:15:00,73.46,73.78,73.46,73.78,68645.0,60.1611,60.4232,60.1611,60.4232,68645.0
2020-04-23 11:20:00,73.77,73.89,73.7,73.78,59844.0,60.415,60.5133,60.3577,60.4232,59844.0
2020-04-23 11:25:00,73.79,73.84,73.64,73.68,66545.0,60.4314,60.4723,60.3085,60.3413,66545.0
2020-04-23 11:30:00,73.69,73.72,73.54,73.62,101551.0,60.3495,60.374,60.2266,60.2922,101551.0
2020-04-23 11:35:00,73.62,73.63,73.39,73.43,72934.0,60.2922,60.3003,60.1038,60.1365,72934.0
2020-04-23 11:40:00,73.43,73.61,73.41,73.5,59185.0,60.1365,60.284,60.1202,60.1939,59185.0
2020-04-23 11:45:00,73.5,73.5,73.28,73.33,39918.0,60.1939,60.1939,60.0137,60.0547,39918.0
2020-04-23 11:50:00,73.32,73.36,73.21,73.22,60504.0,60.0465,60.0792,59.9564,59.9646,60504.0
2020-04-23 11:55:00,73.22,73.42,73.21,73.36,31346.0,59.9646,60.1284,59.9564,60.0792,31346.0
2020-04-23 12:00:00,73.35,73.49,73.31,73.44,46342.0,60.071,60.1857,60.0383,60.1447,46342.0
2020-04-23 12:05:00,73.44,73.62,73.44,73.58,36238.0,60.1447,60.2922,60.1447,60.2594,36238.0
2020-04-23 12:10:00,73.57,73.58,73.43,73.52,34763.0,60.2512,60.2594,60.1365,60.2103,34763.0
2020-04-23 12:15:00,73.48,73.52,73.4,73.44,38774.0,60.1775,60.2103,60.112,60.1447,38774.0
2020-04-23 12:20:00,73.44,73.57,73.4,73.56,84516.0,60.1447,60.2512,60.112,60.243,84516.0
2020-04-23 12:25:00,73.56,73.58,73.48,73.48,63154.0,60.243,60.2594,60.1775,60.1775,63154.0
2020-04-23 12:30:00,73.48,73.52,73.44,73.46,28932.0,60.1775,60.2103,60.1447,60.1611,28932.0
2020-04-23 12:35:00,73.47,73.51,73.39,73.51,32386.0,60.1693,60.2021,60.1038,60.2021,32386.0
2020-04-23 12:40:00,73.51,73.53,73.04,73.09,237573.0,60.2021,60.2184,59.8172,59.8581,237573.0
2020-04-23 12:45:00,73.09,73.28,72.59,73.12,237969.0,59.8581,60.0137,59.4486,59.8827,237969.0
2020-04-23 12:50:00,73.09,73.09,72.56,72.75,96276.0,59.8581,59.8581,59.424,59.5797,96276.0
2020-04-23 12:55:00,72.75,72.95,72.73,72.77,50349.0,59.5797,59.7434,59.5633,59.596,50349.0
2020-04-23 13:00:00,72.78,72.92,72.72,72.86,67813.0,59.6042,59.7189,59.5551,59.6697,67813.0
2020-04-23 13:05:00,72.86,72.89,72.65,72.81,63963.0,59.6697,59.6943,59.4978,59.6288,63963.0
2020-04-23 13:10:00,72.81,73.14,72.79,73.09,187442.0,59.6288,59.899,59.6124,59.8581,187442.0
2020-04-23 13:15:00,73.09,73.14,72.97,73.0,244951.0,59.8581,59.899,59.7598,59.7844,244951.0
2020-04-23 13:20:00,72.98,73.01,72.74,72.84,169402.0,59.768,59.7926,59.5715,59.6534,169402.0
2020-04-23 13:25:00,72.84,72.88,72.73,72.85,71777.0,59.6534,59.6861,59.5633,59.6615,71777.0
2020-04-23 13:30:00,72.84,72.97,72.81,72.92,46982.0,59.6534,59.7598,59.6288,59.7189,46982.0
2020-04-23 13:35:00,72.93,73.0,72.84,72.85,77690.0,59.7271,59.7844,59.6534,59.6615,77690.0
2020-04-23 13:40:00,72.85,72.9,72.63,72.63,78123.0,59.6615,59.7025,59.4814,59.4814,78123.0
2020-04-23 13:45:00,72.65,72.76,72.53,72.54,87930.0,59.4978,59.5878,59.3995,59.4077,87930.0
2020-04-23 13:50:00,72.54,72.66,72.52,72.54,81264.0,59.4077,59.5059,59.3913,59.4077,81264.0
2020-04-23 13:55:00,72.54,72.71,72.48,72.68,152543.0,59.4077,59.5469,59.3585,59.5223,152543.0
2020-04-23 14:00:00,72.68,72.73,72.46,72.52,74077.0,59.5223,59.5633,59.3422,59.3913,74077.0
2020-04-23 14:05:00,72.52,72.58,72.32,72.36,73021.0,59.3913,59.4404,59.2275,59.2603,73021.0
2020-04-23 14:10:00,72.37,72.54,72.19,72.53,122020.0,59.2684,59.4077,59.121,59.3995,122020.0
2020-04-23 14:15:00,72.5,72.72,72.5,72.61,77976.0,59.3749,59.5551,59.3749,59.465,77976.0
2020-04-23 14:20:00,72.61,72.75,72.6,72.75,82389.0,59.465,59.5797,59.4568,59.5797,82389.0
2020-04-23 14:25:00,72.73,72.8,72.63,72.69,112172.0,59.5633,59.6206,59.4814,59.5305,112172.0
2020-04-23 14:30:00,72.71,72.78,72.66,72.66,87526.0,59.5469,59.6042,59.5059,59.5059,87526.0
2020-04-23 14:35:00,72.66,72.74,72.57,72.58,145317.0,59.5059,59.5715,59.4322,59.4404,145317.0
2020-04-23 14:40:00,72.59,72.74,72.59,72.68,74810.0,59.4486,59.5715,59.4486,59.5223,74810.0
2020-04-23 14:45:00,72.68,72.71,72.57,72.63,88473.0,59.5223,59.5469,59.4322,59.4814,88473.0
2020-04-23 14:50:00,72.64,72.87,72.63,72.87,115023.0,59.4896,59.6779,59.4814,59.6779,115023.0
2020-04-23 14:55:00,72.85,72.98,72.85,72.9,85211.0,59.6615,59.768,59.6615,59.7025,85211.0
2020-04-23 15:00:00,72.91,72.92,72.76,72.78,121588.0,59.7107,59.7189,59.5878,59.6042,121588.0
2020-04-23 15:05:00,72.79,72.83,72.69,72.7,71989.0,59.6124,59.6452,59.5305,59.5387,71989.0
2020-04-23 15:10:00,72.7,72.7,72.54,72.6,70609.0,59.5387,59.5387,59.4077,59.4568,70609.0
2020-04-23 15:15:00,72.59,72.65,72.43,72.47,53556.0,59.4486,59.4978,59.3176,59.3503,53556.0
2020-04-23 15:20:00,72.47,72.62,72.46,72.58,54036.0,59.3503,59.4732,59.3422,59.4404,54036.0
2020-04-23 15:25:00,72.58,72.64,72.51,72.63,109458.0,59.4404,59.4896,59.3831,59.4814,109458.0
2020-04-23 15:30:00,72.64,72.84,72.49,72.77,151458.0,59.4896,59.6534,59.3667,59.596,151458.0
2020-04-23 15:35:00,72.77,72.79,72.65,72.76,111464.0,59.596,59.6124,59.4978,59.5878,111464.0
2020-04-23 15:40:00,72.77,72.85,72.64,72.66,99867.0,59.596,59.6615,59.4896,59.5059,99867.0
2020-04-23 15:45:00,72.67,72.85,72.66,72.85,130128.0,59.5141,59.6615,59.5059,59.6615,130128.0
2020-04-23 15:50:00,72.84,72.88,72.59,72.64,217449.0,59.6534,59.6861,59.4486,59.4896,217449.0
2020-04-23 15:55:00,72.63,72.65,72.38,72.43,209935.0,59.4814,59.4978,59.2766,59.3176,209935.0
2020-04-24 09:30:00,72.97,72.97,72.41,72.7,272420.0,59.7598,59.7598,59.3012,59.5387,272420.0
2020-04-24 09:35:00,72.71,72.98,72.54,72.96,64062.0,59.5469,59.768,59.4077,59.7516,64062.0
2020-04-24 09:40:00,72.94,72.95,72.43,72.53,100720.0,59.7353,59.7434,59.3176,59.3995,100720.0
2020-04-24 09:45:00,72.53,72.61,72.26,72.31,78379.0,59.3995,59.465,59.1784,59.2193,78379.0
2020-04-24 09:50:00,72.3,72.58,72.25,72.45,85725.0,59.2111,59.4404,59.1702,59.334,85725.0
2020-04-24 09:55:00,72.43,72.49,72.21,72.27,55518.0,59.3176,59.3667,59.1374,59.1865,55518.0
2020-04-24 10:00:00,72.27,72.57,72.27,72.45,39531.0,59.1865,59.4322,59.1865,59.334,39531.0
2020-04-24 10:05:00,72.46,72.57,72.15,72.19,56290.0,59.3422,59.4322,59.0883,59.121,56290.0
2020-04-24 10:10:00,72.21,72.38,72.17,72.18,58281.0,59.1374,59.2766,59.1047,59.1128,58281.0
2020-04-24 10:15:00,72.19,72.26,72.09,72.22,51529.0,59.121,59.1784,59.0391,59.1456,51529.0
2020-04-24 10:20:00,72.22,72.28,72.13,72.23,37039.0,59.1456,59.1947,59.0719,59.1538,37039.0
2020-04-24 10:25:00,72.23,72.28,72.08,72.19,51722.0,59.1538,59.1947,59.0309,59.121,51722.0
2020-04-24 10:30:00,72.19,72.39,72.08,72.38,66014.0,59.121,59.2848,59.0309,59.2766,66014.0
2020-04-24 10:35:00,72.38,72.5,72.34,72.46,73654.0,59.2766,59.3749,59.2439,59.3422,73654.0
2020-04-24 10:40:00,72.46,72.53,72.4,72.45,39448.0,59.3422,59.3995,59.293,59.334,39448.0
2020-04-24 10:45:00,72.46,72.55,72.36,72.43,53384.0,59.3422,59.4159,59.2603,59.3176,53384.0
2020-04-24 10:50:00,72.43,72.6,72.43,72.53,47316.0,59.3176,59.4568,59.3176,59.3995,47316.0
2020-04-24 10:55:00,72.53,72.55,72.35,72.39,72272.0,59.3995,59.4159,59.2521,59.2848,72272.0
2020-04-24 11:00:00,72.39,72.41,72.15,72.26,103103.0,59.2848,59.3012,59.0883,59.1784,103103.0
2020-04-24 11:05:00,72.27,72.32,72.2,72.22,70312.0,59.1865,59.2275,59.1292,59.1456,70312.0
2020-04-24 11:10:00,72.22,72.25,71.97,72.09,76228.0,59.1456,59.1702,58.9409,59.0391,76228.0
2020-04-24 11:15:00,72.08,72.33,72.05,72.29,79172.0,59.0309,59.2357,59.0064,59.2029,79172.0
2020-04-24 11:20:00,72.3,72.42,72.2,72.39,90354.0,59.2111,59.3094,59.1292,59.2848,90354.0
2020-04-24 11:25:00,72.4,72.43,72.22,72.23,81962.0,59.293,59.3176,59.1456,59.1538,81962.0
2020-04-24 11:30:00,72.26,72.31,72.11,72.2,80011.0,59.1784,59.2193,59.0555,59.1292,80011.0
2020-04-24 11:35:00,72.2,72.33,72.17,72.27,98991.0,59.1292,59.2357,59.1047,59.1865,98991.0
2020-04-24 11:40:00,72.28,72.29,72.21,72.23,82476.0,59.1947,59.2029,59.1374,59.1538,82476.0
2020-04-24 11:45:00,72.21,72.28,72.18,72.27,75147.0,59.1374,59.1947,59.1128,59.1865,75147.0
2020-04-24 11:50:00,72.26,72.28,72.19,72.28,49619.0,59.1784,59.1947,59.121,59.1947,49619.0
2020-04-24 11:55:00,72.28,72.29,72.1,72.13,41020.0,59.1947,59.2029,59.0473,59.0719,41020.0
2020-04-24 12:00:00,72.13,72.16,72.05,72.14,48585.0,59.0719,59.0965,59.0064,59.0801,48585.0
2020-04-24 12:05:00,72.14,72.2,72.1,72.1,42822.0,59.0801,59.1292,59.0473,59.0473,42822.0
2020-04-24 12:10:00,72.1,72.1,71.99,72.08,42763.0,59.0473,59.0473,58.9572,59.0309,42763.0
2020-04-24 12:15:00,72.08,72.1,71.99,72.06,50554.0,59.0309,59.0473,58.9572,59.0146,50554.0
2020-04-24 12:20:00,72.06,72.06,71.87,71.93,118911.0,59.0146,59.0146,58.859,58.9081,118911.0
2020-04-24 12:25:00,71.94,72.08,71.93,72.06,62900.0,58.9163,59.0309,58.9081,59.0146,62900.0
2020-04-24 12:30:00,72.07,72.1,71.99,71.99,70241.0,59.0228,59.0473,58.9572,58.9572,70241.0
2020-04-24 12:35:00,71.99,72.09,71.88,72.09,74234.0,58.9572,59.0391,58.8672,59.0391,74234.0
2020-04-24 12:40:00,72.09,72.16,72.06,72.13,84277.0,59.0391,59.0965,59.0146,59.0719,84277.0
2020-04-24 12:45:00,72.13,72.15,72.05,72.06,41602.0,59.0719,59.0883,59.0064,59.0146,41602.0
2020-04-24 12:50:00,72.06,72.07,71.95,71.97,51045.0,59.0146,59.0228,58.9245,58.9409,51045.0
2020-04-24 12:55:00,71.99,72.05,71.95,72.0,52567.0,58.9572,59.0064,58.9245,58.9654,52567.0
2020-04-24 13:00:00,72.0,72.0,71.88,71.9,33919.0,58.9654,58.9654,58.8672,58.8835,33919.0
2020-04-24 13:05:00,71.91,71.98,71.9,71.98,40724.0,58.8917,58.9491,58.8835,58.9491,40724.0
2020-04-24 13:10:00,71.99,72.11,71.99,72.09,41466.0,58.9572,59.0555,58.9572,59.0391,41466.0
2020-04-24 13:15:00,72.08,72.12,71.97,72.12,46468.0,59.0309,59.0637,58.9409,59.0637,46468.0
2020-04-24 13:20:00,72.12,72.16,72.08,72.12,52126.0,59.0637,59.0965,59.0309,59.0637,52126.0
2020-04-24 13:25:00,72.13,72.28,72.11,72.27,63585.0,59.0719,59.1947,59.0555,59.1865,63585.0
2020-04-24 13:30:00,72.28,72.35,72.27,72.31,94531.0,59.1947,59.2521,59.1865,59.2193,94531.0
2020-04-24 13:35:00,72.31,72.39,72.28,72.3,48496.0,59.2193,59.2848,59.1947,59.2111,48496.0
2020-04-24 13:40:00,72.29,72.54,72.28,72.54,83209.0,59.2029,59.4077,59.1947,59.4077,83209.0
2020-04-24 13:45:00,72.54,72.55,72.41,72.43,52701.0,59.4077,59.4159,59.3012,59.3176,52701.0
2020-04-24 13:50:00,72.43,72.49,72.41,72.44,87290.0,59.3176,59.3667,59.3012,59.3258,87290.0
2020-04-24 13:55:00,72.45,72.65,72.44,72.64,51642.0,59.334,59.4978,59.3258,59.4896,51642.0
2020-04-24 14:00:00,72.64,72.66,72.5,72.57,89625.0,59.4896,59.5059,59.3749,59.4322,89625.0
2020-04-24 14:05:00,72.57,72.72,72.53,72.63,87725.0,59.4322,59.5551,59.3995,59.4814,87725.0
2020-04-24 14:10:00,72.62,72.7,72.59,72.65,40551.0,59.4732,59.5387,59.4486,59.4978,40551.0
2020-04-24 14:15:00,72.64,72.75,72.61,72.73,47667.0,59.4896,59.5797,59.465,59.5633,47667.0
2020-04-24 14:20:00,72.73,72.74,72.65,72.7,50930.0,59.5633,59.5715,59.4978,59.5387,50930.0
2020-04-24 14:25:00,72.7,72.7,72.56,72.63,139894.0,59.5387,59.5387,59.424,59.4814,139894.0
2020-04-24 14:30:00,72.63,72.8,72.62,72.75,75238.0,59.4814,59.6206,59.4732,59.5797,75238.0
2020-04-24 14:35:00,72.75,72.84,72.73,72.83,76550.0,59.5797,59.6534,59.5633,59.6452,76550.0
2020-04-24 14:40:00,72.83,72.83,72.76,72.78,58567.0,59.6452,59.6452,59.5878,59.6042,58567.0
2020-04-24 14:45:00,72.77,72.88,72.74,72.87,59859.0,59.596,59.6861,59.5715,59.6779,59859.0
2020-04-24 14:50:00,72.89,72.94,72.83,72.86,86999.0,59.6943,59.7353,59.6452,59.6697,86999.0
2020-04-24 14:55:00,72.87,72.98,72.85,72.96,84500.0,59.6779,59.768,59.6615,59.7516,84500.0
2020-04-24 15:00:00,72.95,72.95,72.81,72.84,57321.0,59.7434,59.7434,59.6288,59.6534,57321.0
2020-04-24 15:05:00,72.84,73.09,72.82,73.07,68019.0,59.6534,59.8581,59.637,59.8417,68019.0
2020-04-24 15:10:00,73.07,73.1,72.96,73.02,81986.0,59.8417,59.8663,59.7516,59.8008,81986.0
2020-04-24 15:15:00,73.02,73.04,72.91,73.03,72512.0,59.8008,59.8172,59.7107,59.809,72512.0
2020-04-24 15:20:00,73.03,73.05,72.92,73.02,69061.0,59.809,59.8253,59.7189,59.8008,69061.0
2020-04-24 15:25:00,73.03,73.11,72.97,73.05,67053.0,59.809,59.8745,59.7598,59.8253,67053.0
2020-04-24 15:30:00,73.06,73.07,72.97,72.99,81125.0,59.8335,59.8417,59.7598,59.7762,81125.0
2020-04-24 15:35:00,72.99,73.05,72.95,73.01,274926.0,59.7762,59.8253,59.7434,59.7926,274926.0
2020-04-24 15:40:00,73.01,73.12,73.01,73.08,90561.0,59.7926,59.8827,59.7926,59.8499,90561.0
2020-04-24 15:45:00,73.07,73.12,72.97,73.0,93168.0,59.8417,59.8827,59.7598,59.7844,93168.0
2020-04-24 15:50:00,73.01,73.01,72.66,72.73,136785.0,59.7926,59.7926,59.5059,59.5633,136785.0
2020-04-24 15:55:00,72.73,72.76,72.65,72.76,189773.0,59.5633,59.5878,59.4978,59.5878,189773.0
2020-04-27 09:30:00,73.45,73.5,73.25,73.33,182506.0,60.1529,60.1939,59.9891,60.0547,182506.0
2020-04-27 09:35:00,73.33,73.99,73.33,73.92,197853.0,60.0547,60.5952,60.0547,60.5378,197853.0
2020-04-27 09:40:00,73.91,73.91,73.46,73.51,184225.0,60.5297,60.5297,60.1611,60.2021,184225.0
2020-04-27 09:45:00,73.52,73.65,73.48,73.53,98250.0,60.2103,60.3167,60.1775,60.2184,98250.0
2020-04-27 09:50:00,73.53,73.74,73.52,73.66,131833.0,60.2184,60.3904,60.2103,60.3249,131833.0
2020-04-27 09:55:00,73.65,73.84,73.63,73.77,128884.0,60.3167,60.4723,60.3003,60.415,128884.0
2020-04-27 10:00:00,73.76,73.95,73.76,73.8,90051.0,60.4068,60.5624,60.4068,60.4396,90051.0
2020-04-27 10:05:00,73.79,74.04,73.72,74.0,181459.0,60.4314,60.6361,60.374,60.6034,181459.0
2020-04-27 10:10:00,73.98,74.09,73.86,74.04,47618.0,60.587,60.6771,60.4887,60.6361,47618.0
2020-04-27 10:15:00,74.04,74.16,73.99,74.16,70200.0,60.6361,60.7344,60.5952,60.7344,70200.0
2020-04-27 10:20:00,74.16,74.37,74.16,74.22,108050.0,60.7344,60.9064,60.7344,60.7835,108050.0
2020-04-27 10:25:00,74.21,74.25,73.99,74.16,63940.0,60.7753,60.8081,60.5952,60.7344,63940.0
2020-04-27 10:30:00,74.17,74.24,74.08,74.2,50896.0,60.7426,60.7999,60.6689,60.7672,50896.0
2020-04-27 10:35:00,74.19,74.29,74.09,74.22,76066.0,60.759,60.8409,60.6771,60.7835,76066.0
2020-04-27 10:40:00,74.23,74.38,74.17,74.37,110355.0,60.7917,60.9146,60.7426,60.9064,110355.0
2020-04-27 10:45:00,74.38,74.48,74.33,74.4,53198.0,60.9146,60.9965,60.8736,60.9309,53198.0
2020-04-27 10:50:00,74.39,74.55,74.35,74.47,57853.0,60.9228,61.0538,60.89,60.9883,57853.0
2020-04-27 10:55:00,74.46,74.49,74.31,74.33,76440.0,60.9801,61.0047,60.8572,60.8736,76440.0
2020-04-27 11:00:00,74.33,74.41,74.1,74.17,201793.0,60.8736,60.9391,60.6853,60.7426,201793.0
2020-04-27 11:05:00,74.18,74.18,74.04,74.18,107978.0,60.7508,60.7508,60.6361,60.7508,107978.0
2020-04-27 11:10:00,74.17,74.28,74.1,74.24,89706.0,60.7426,60.8327,60.6853,60.7999,89706.0
2020-04-27 11:15:00,74.24,74.26,74.12,74.25,54120.0,60.7999,60.8163,60.7016,60.8081,54120.0
2020-04-27 11:20:00,74.26,74.29,74.14,74.23,125555.0,60.8163,60.8409,60.718,60.7917,125555.0
2020-04-27 11:25:00,74.24,74.29,74.22,74.27,68879.0,60.7999,60.8409,60.7835,60.8245,68879.0
2020-04-27 11:30:00,74.27,74.39,74.25,74.39,120879.0,60.8245,60.9228,60.8081,60.9228,120879.0
2020-04-27 11:35:00,74.4,74.54,74.4,74.53,111471.0,60.9309,61.0456,60.9309,61.0374,111471.0
2020-04-27 11:40:00,74.53,74.63,74.51,74.51,76539.0,61.0374,61.1193,61.021,61.021,76539.0
2020-04-27 11:45:00,74.51,74.58,74.39,74.53,133552.0,61.021,61.0784,60.9228,61.0374,133552.0
2020-04-27 11:50:00,74.53,74.72,74.53,74.7,68839.0,61.0374,61.193,61.0374,61.1766,68839.0
2020-04-27 11:55:00,74.69,74.83,74.69,74.72,69030.0,61.1684,61.2831,61.1684,61.193,69030.0
2020-04-27 12:00:00,74.72,74.81,74.65,74.74,63709.0,61.193,61.2667,61.1357,61.2094,63709.0
2020-04-27 12:05:00,74.75,74.91,74.7,74.9,37939.0,61.2176,61.3486,61.1766,61.3404,37939.0
2020-04-27 12:10:00,74.9,74.93,74.81,74.92,43773.0,61.3404,61.365,61.2667,61.3568,43773.0
2020-04-27 12:15:00,74.93,74.97,74.83,74.92,78362.0,61.365,61.3978,61.2831,61.3568,78362.0
2020-04-27 12:20:00,74.91,74.92,74.76,74.87,51381.0,61.3486,61.3568,61.2258,61.3159,51381.0
2020-04-27 12:25:00,74.87,75.0,74.85,74.99,44752.0,61.3159,61.4223,61.2995,61.4141,44752.0
2020-04-27 12:30:00,75.0,75.13,75.0,75.11,42033.0,61.4223,61.5288,61.4223,61.5124,42033.0
2020-04-27 12:35:00,75.13,75.17,75.07,75.13,36712.0,61.5288,61.5615,61.4796,61.5288,36712.0
2020-04-27 12:40:00,75.15,75.21,75.13,75.15,75413.0,61.5452,61.5943,61.5288,61.5452,75413.0
2020-04-27 12:45:00,75.14,75.23,75.12,75.2,48042.0,61.537,61.6107,61.5206,61.5861,48042.0
2020-04-27 12:50:00,75.22,75.26,75.21,75.22,25820.0,61.6025,61.6353,61.5943,61.6025,25820.0
2020-04-27 12:55:00,75.22,75.41,75.22,75.41,36592.0,61.6025,61.7581,61.6025,61.7581,36592.0
2020-04-27 13:00:00,75.4,75.4,75.18,75.28,49114.0,61.7499,61.7499,61.5697,61.6516,49114.0
2020-04-27 13:05:00,75.29,75.3,75.2,75.27,33876.0,61.6598,61.668,61.5861,61.6434,33876.0
2020-04-27 13:10:00,75.28,75.33,75.24,75.28,39624.0,61.6516,61.6926,61.6189,61.6516,39624.0
2020-04-27 13:15:00,75.28,75.29,75.12,75.12,29908.0,61.6516,61.6598,61.5206,61.5206,29908.0
2020-04-27 13:20:00,75.13,75.24,75.09,75.16,27872.0,61.5288,61.6189,61.496,61.5534,27872.0
2020-04-27 13:25:00,75.16,75.23,75.14,75.18,39641.0,61.5534,61.6107,61.537,61.5697,39641.0
2020-04-27 13:30:00,75.19,75.29,75.18,75.2,66305.0,61.5779,61.6598,61.5697,61.5861,66305.0
2020-04-27 13:35:00,75.2,75.25,75.14,75.25,35529.0,61.5861,61.6271,61.537,61.6271,35529.0
2020-04-27 13:40:00,75.25,75.25,75.16,75.19,42738.0,61.6271,61.6271,61.5534,61.5779,42738.0
2020-04-27 13:45:00,75.2,75.23,75.1,75.11,36002.0,61.5861,61.6107,61.5042,61.5124,36002.0
2020-04-27 13:50:00,75.11,75.24,75.08,75.23,28739.0,61.5124,61.6189,61.4878,61.6107,28739.0
2020-04-27 13:55:00,75.24,75.3,75.22,75.27,36688.0,61.6189,61.668,61.6025,61.6434,36688.0
2020-04-27 14:00:00,75.26,75.37,75.26,75.34,49527.0,61.6353,61.7253,61.6353,61.7008,49527.0
2020-04-27 14:05:00,75.33,75.37,75.24,75.3,47137.0,61.6926,61.7253,61.6189,61.668,47137.0
2020-04-27 14:10:00,75.3,75.34,75.25,75.27,44748.0,61.668,61.7008,61.6271,61.6434,44748.0
2020-04-27 14:15:00,75.26,75.29,75.14,75.21,49705.0,61.6353,61.6598,61.537,61.5943,49705.0
2020-04-27 14:20:00,75.2,75.27,75.18,75.25,112552.0,61.5861,61.6434,61.5697,61.6271,112552.0
2020-04-27 14:25:00,75.24,75.34,75.24,75.28,93888.0,61.6189,61.7008,61.6189,61.6516,93888.0
2020-04-27 14:30:00,75.27,75.41,75.27,75.33,54087.0,61.6434,61.7581,61.6434,61.6926,54087.0
2020-04-27 14:35:00,75.33,75.34,75.25,75.26,99751.0,61.6926,61.7008,61.6271,61.6353,99751.0
2020-04-27 14:40:00,75.27,75.38,75.27,75.29,104773.0,61.6434,61.7335,61.6434,61.6598,104773.0
2020-04-27 14:45:00,75.29,75.44,75.28,75.43,59579.0,61.6598,61.7827,61.6516,61.7745,59579.0
2020-04-27 14:50:00,75.43,75.47,75.37,75.46,53493.0,61.7745,61.8072,61.7253,61.799,53493.0
2020-04-27 14:55:00,75.46,75.48,75.35,75.37,77708.0,61.799,61.8154,61.709,61.7253,77708.0
2020-04-27 15:00:00,75.36,75.5,75.36,75.5,75706.0,61.7171,61.8318,61.7171,61.8318,75706.0
2020-04-27 15:05:00,75.5,75.51,75.31,75.34,61858.0,61.8318,61.84,61.6762,61.7008,61858.0
2020-04-27 15:10:00,75.33,75.42,75.32,75.39,55438.0,61.6926,61.7663,61.6844,61.7417,55438.0
2020-04-27 15:15:00,75.39,75.46,75.29,75.43,54821.0,61.7417,61.799,61.6598,61.7745,54821.0
2020-04-27 15:20:00,75.43,75.44,75.29,75.31,71215.0,61.7745,61.7827,61.6598,61.6762,71215.0
2020-04-27 15:25:00,75.31,75.32,75.23,75.25,63251.0,61.6762,61.6844,61.6107,61.6271,63251.0
2020-04-27 15:30:00,75.26,75.34,75.23,75.34,81133.0,61.6353,61.7008,61.6107,61.7008,81133.0
2020-04-27 15:35:00,75.35,75.4,75.31,75.32,64256.0,61.709,61.7499,61.6762,61.6844,64256.0
2020-04-27 15:40:00,75.31,75.36,75.27,75.32,98469.0,61.6762,61.7171,61.6434,61.6844,98469.0
2020-04-27 15:45:00,75.32,75.45,75.28,75.41,244855.0,61.6844,61.7909,61.6516,61.7581,244855.0
2020-04-27 15:50:00,75.42,75.46,75.25,75.36,191277.0,61.7663,61.799,61.6271,61.7171,191277.0
2020-04-27 15:55:00,75.36,75.38,75.22,75.24,505383.0,61.7171,61.7335,61.6025,61.6189,505383.0
2020-04-28 09:30:00,76.68,77.56,76.68,77.23,156431.0,62.7982,63.5189,62.7982,63.2486,156431.0
2020-04-28 09:35:00,77.22,77.45,77.11,77.19,86314.0,63.2404,63.4288,63.1503,63.2159,86314.0
2020-04-28 09:40:00,77.2,77.25,77.05,77.17,117039.0,63.224,63.265,63.1012,63.1995,117039.0
2020-04-28 09:45:00,77.18,77.33,77.16,77.21,146117.0,63.2077,63.3305,63.1913,63.2322,146117.0
2020-04-28 09:50:00,77.19,77.36,77.19,77.31,150029.0,63.2159,63.3551,63.2159,63.3141,150029.0
2020-04-28 09:55:00,77.32,77.49,77.12,77.18,556117.0,63.3223,63.4615,63.1585,63.2077,556117.0
2020-04-28 10:00:00,77.17,77.23,76.92,77.02,214116.0,63.1995,63.2486,62.9947,63.0766,214116.0
2020-04-28 10:05:00,77.02,77.3,77.02,77.29,83316.0,63.0766,63.3059,63.0766,63.2978,83316.0
2020-04-28 10:10:00,77.28,77.4,77.24,77.36,55440.0,63.2896,63.3878,63.2568,63.3551,55440.0
2020-04-28 10:15:00,77.37,77.8,77.36,77.58,151495.0,63.3633,63.7154,63.3551,63.5353,151495.0
2020-04-28 10:20:00,77.59,77.59,77.28,77.35,112198.0,63.5434,63.5434,63.2896,63.3469,112198.0
2020-04-28 10:25:00,77.35,77.47,77.06,77.1,71524.0,63.3469,63.4452,63.1094,63.1421,71524.0
2020-04-28 10:30:00,77.11,77.22,76.96,76.96,102969.0,63.1503,63.2404,63.0275,63.0275,102969.0
2020-04-28 10:35:00,76.96,77.24,76.94,77.2,72950.0,63.0275,63.2568,63.0111,63.224,72950.0
2020-04-28 10:40:00,77.19,77.25,76.78,76.81,80242.0,63.2159,63.265,62.8801,62.9046,80242.0
2020-04-28 10:45:00,76.8,76.91,76.6,76.72,66914.0,62.8965,62.9865,62.7327,62.8309,66914.0
2020-04-28 10:50:00,76.73,76.73,76.4,76.42,51752.0,62.8391,62.8391,62.5689,62.5853,51752.0
2020-04-28 10:55:00,76.41,76.41,75.92,76.01,107237.0,62.5771,62.5771,62.1758,62.2495,107237.0
2020-04-28 11:00:00,76.03,76.42,75.95,76.28,102303.0,62.2659,62.5853,62.2003,62.4706,102303.0
2020-04-28 11:05:00,76.27,76.59,76.21,76.53,109629.0,62.4624,62.7245,62.4133,62.6753,109629.0
2020-04-28 11:10:00,76.54,76.7,76.49,76.49,62888.0,62.6835,62.8146,62.6426,62.6426,62888.0
2020-04-28 11:15:00,76.49,76.5,76.26,76.48,85177.0,62.6426,62.6508,62.4542,62.6344,85177.0
2020-04-28 11:20:00,76.49,76.6,76.4,76.43,40956.0,62.6426,62.7327,62.5689,62.5934,40956.0
2020-04-28 11:25:00,76.46,76.61,76.43,76.48,56732.0,62.618,62.7409,62.5934,62.6344,56732.0
2020-04-28 11:30:00,76.48,76.7,76.41,76.66,74589.0,62.6344,62.8146,62.5771,62.7818,74589.0
2020-04-28 11:35:00,76.67,76.71,76.56,76.57,112615.0,62.79,62.8228,62.6999,62.7081,112615.0
2020-04-28 11:40:00,76.56,76.8,76.5,76.8,61115.0,62.6999,62.8965,62.6508,62.8965,61115.0
2020-04-28 11:45:00,76.81,76.85,76.64,76.7,48820.0,62.9046,62.9374,62.7654,62.8146,48820.0
2020-04-28 11:50:00,76.69,76.73,76.49,76.59,59851.0,62.8064,62.8391,62.6426,62.7245,59851.0
2020-04-28 11:55:00,76.6,76.63,76.48,76.59,54124.0,62.7327,62.7572,62.6344,62.7245,54124.0
2020-04-28 12:00:00,76.59,76.67,76.45,76.55,33646.0,62.7245,62.79,62.6098,62.6917,33646.0
2020-04-28 12:05:00,76.56,76.69,76.55,76.69,32756.0,62.6999,62.8064,62.6917,62.8064,32756.0
2020-04-28 12:10:00,76.69,76.78,76.61,76.61,40683.0,62.8064,62.8801,62.7409,62.7409,40683.0
2020-04-28 12:15:00,76.61,76.61,76.35,76.4,69977.0,62.7409,62.7409,62.5279,62.5689,69977.0
2020-04-28 12:20:00,76.42,76.54,76.39,76.42,53130.0,62.5853,62.6835,62.5607,62.5853,53130.0
2020-04-28 12:25:00,76.43,76.52,76.33,76.42,59802.0,62.5934,62.6671,62.5115,62.5853,59802.0
2020-04-28 12:30:00,76.4,76.52,76.37,76.5,47074.0,62.5689,62.6671,62.5443,62.6508,47074.0
2020-04-28 12:35:00,76.51,76.53,76.39,76.46,38797.0,62.659,62.6753,62.5607,62.618,38797.0
2020-04-28 12:40:00,76.45,76.53,76.41,76.49,66541.0,62.6098,62.6753,62.5771,62.6426,66541.0
2020-04-28 12:45:00,76.48,76.5,76.33,76.48,31449.0,62.6344,62.6508,62.5115,62.6344,31449.0
2020-04-28 12:50:00,76.47,76.53,76.41,76.49,27373.0,62.6262,62.6753,62.5771,62.6426,27373.0
2020-04-28 12:55:00,76.5,76.77,76.5,76.71,46787.0,62.6508,62.8719,62.6508,62.8228,46787.0
2020-04-28 13:00:00,76.73,76.85,76.64,76.85,40261.0,62.8391,62.9374,62.7654,62.9374,40261.0
2020-04-28 13:05:00,76.87,76.92,76.83,76.87,34535.0,62.9538,62.9947,62.921,62.9538,34535.0
2020-04-28 13:10:00,76.87,76.91,76.77,76.79,67918.0,62.9538,62.9865,62.8719,62.8883,67918.0
2020-04-28 13:15:00,76.79,76.85,76.76,76.76,24282.0,62.8883,62.9374,62.8637,62.8637,24282.0
2020-04-28 13:20:00,76.75,76.83,76.69,76.81,33170.0,62.8555,62.921,62.8064,62.9046,33170.0
2020-04-28 13:25:00,76.84,77.0,76.83,76.98,67875.0,62.9292,63.0603,62.921,63.0439,67875.0
2020-04-28 13:30:00,76.98,77.05,76.89,76.91,58743.0,63.0439,63.1012,62.9702,62.9865,58743.0
2020-04-28 13:35:00,76.9,76.95,76.8,76.86,37325.0,62.9784,63.0193,62.8965,62.9456,37325.0
2020-04-28 13:40:00,76.88,77.01,76.84,77.01,47411.0,62.962,63.0684,62.9292,63.0684,47411.0
2020-04-28 13:45:00,77.01,77.09,76.98,77.01,46947.0,63.0684,63.134,63.0439,63.0684,46947.0
2020-04-28 13:50:00,77.01,77.05,76.88,76.9,41401.0,63.0684,63.1012,62.962,62.9784,41401.0
2020-04-28 13:55:00,76.91,76.91,76.74,76.78,66738.0,62.9865,62.9865,62.8473,62.8801,66738.0
2020-04-28 14:00:00,76.79,76.91,76.78,76.91,45334.0,62.8883,62.9865,62.8801,62.9865,45334.0
2020-04-28 14:05:00,76.9,76.91,76.75,76.87,50134.0,62.9784,62.9865,62.8555,62.9538,50134.0
2020-04-28 14:10:00,76.88,76.94,76.86,76.88,56735.0,62.962,63.0111,62.9456,62.962,56735.0
2020-04-28 14:15:00,76.88,76.89,76.79,76.8,82287.0,62.962,62.9702,62.8883,62.8965,82287.0
2020-04-28 14:20:00,76.81,76.86,76.78,76.8,43463.0,62.9046,62.9456,62.8801,62.8965,43463.0
2020-04-28 14:25:00,76.79,76.81,76.68,76.76,64270.0,62.8883,62.9046,62.7982,62.8637,64270.0
2020-04-28 14:30:00,76.76,76.83,76.68,76.69,72994.0,62.8637,62.921,62.7982,62.8064,72994.0
2020-04-28 14:35:00,76.71,76.72,76.63,76.65,76833.0,62.8228,62.8309,62.7572,62.7736,76833.0
2020-04-28 14:40:00,76.64,76.75,76.61,76.63,75552.0,62.7654,62.8555,62.7409,62.7572,75552.0
2020-04-28 14:45:00,76.63,76.75,76.61,76.73,61554.0,62.7572,62.8555,62.7409,62.8391,61554.0
2020-04-28 14:50:00,76.73,76.81,76.64,76.64,63212.0,62.8391,62.9046,62.7654,62.7654,63212.0
2020-04-28 14:55:00,76.63,76.67,76.59,76.65,82082.0,62.7572,62.79,62.7245,62.7736,82082.0
2020-04-28 15:00:00,76.66,76.74,76.62,76.65,78982.0,62.7818,62.8473,62.749,62.7736,78982.0
2020-04-28 15:05:00,76.65,76.68,76.54,76.56,78970.0,62.7736,62.7982,62.6835,62.6999,78970.0
2020-04-28 15:10:00,76.55,76.65,76.52,76.57,80339.0,62.6917,62.7736,62.6671,62.7081,80339.0
2020-04-28 15:15:00,76.55,76.61,76.53,76.6,72927.0,62.6917,62.7409,62.6753,62.7327,72927.0
2020-04-28 15:20:00,76.58,76.69,76.34,76.49,135917.0,62.7163,62.8064,62.5197,62.6426,135917.0
2020-04-28 15:25:00,76.5,76.62,76.5,76.59,120130.0,62.6508,62.749,62.6508,62.7245,120130.0
2020-04-28 15:30:00,76.57,76.59,76.45,76.45,296845.0,62.7081,62.7245,62.6098,62.6098,296845.0
2020-04-28 15:35:00,76.44,76.46,76.31,76.42,130225.0,62.6016,62.618,62.4952,62.5853,130225.0
2020-04-28 15:40:00,76.42,76.47,76.31,76.31,90664.0,62.5853,62.6262,62.4952,62.4952,90664.0
2020-04-28 15:45:00,76.31,76.34,76.04,76.04,192768.0,62.4952,62.5197,62.274,62.274,192768.0
2020-04-28 15:50:00,76.02,76.07,75.88,75.9,430840.0,62.2577,62.2986,62.143,62.1594,430840.0
2020-04-28 15:55:00,75.9,76.01,75.8,75.88,500712.0,62.1594,62.2495,62.0775,62.143,500712.0
2020-04-29 09:30:00,77.5,77.84,77.37,77.57,186167.0,63.4697,63.7482,63.3633,63.5271,186167.0
2020-04-29 09:35:00,77.57,77.68,77.25,77.27,149126.0,63.5271,63.6171,63.265,63.2814,149126.0
2020-04-29 09:40:00,77.26,77.28,76.84,77.23,91042.0,63.2732,63.2896,62.9292,63.2486,91042.0
2020-04-29 09:45:00,77.22,77.3,77.08,77.18,116722.0,63.2404,63.3059,63.1258,63.2077,116722.0
2020-04-29 09:50:00,77.19,77.37,77.16,77.26,115103.0,63.2159,63.3633,63.1913,63.2732,115103.0
2020-04-29 09:55:00,77.27,77.42,77.16,77.4,70364.0,63.2814,63.4042,63.1913,63.3878,70364.0
2020-04-29 10:00:00,77.45,77.45,77.21,77.35,71179.0,63.4288,63.4288,63.2322,63.3469,71179.0
2020-04-29 10:05:00,77.35,77.36,77.01,77.03,79124.0,63.3469,63.3551,63.0684,63.0848,79124.0
2020-04-29 10:10:00,77.03,77.18,76.91,76.92,77425.0,63.0848,63.2077,62.9865,62.9947,77425.0
2020-04-29 10:15:00,76.91,77.01,76.82,76.95,73350.0,62.9865,63.0684,62.9128,63.0193,73350.0
2020-04-29 10:20:00,76.95,76.97,76.85,76.95,60137.0,63.0193,63.0357,62.9374,63.0193,60137.0
2020-04-29 10:25:00,76.93,76.95,76.68,76.85,77329.0,63.0029,63.0193,62.7982,62.9374,77329.0
2020-04-29 10:30:00,76.85,76.97,76.77,76.94,44815.0,62.9374,63.0357,62.8719,63.0111,44815.0
2020-04-29 10:35:00,76.96,76.99,76.83,76.95,22877.0,63.0275,63.0521,62.921,63.0193,22877.0
2020-04-29 10:40:00,76.97,77.14,76.96,77.09,39809.0,63.0357,63.1749,63.0275,63.134,39809.0
2020-04-29 10:45:00,77.09,77.2,76.99,77.15,80312.0,63.134,63.224,63.0521,63.1831,80312.0
2020-04-29 10:50:00,77.16,77.32,77.09,77.32,64507.0,63.1913,63.3223,63.134,63.3223,64507.0
2020-04-29 10:55:00,77.31,77.37,77.24,77.25,54711.0,63.3141,63.3633,63.2568,63.265,54711.0
2020-04-29 11:00:00,77.25,77.42,77.23,77.32,84399.0,63.265,63.4042,63.2486,63.3223,84399.0
2020-04-29 11:05:00,77.33,77.43,77.25,77.35,50708.0,63.3305,63.4124,63.265,63.3469,50708.0
2020-04-29 11:10:00,77.36,77.52,77.34,77.37,76301.0,63.3551,63.4861,63.3387,63.3633,76301.0
2020-04-29 11:15:00,77.38,77.59,77.37,77.57,64312.0,63.3715,63.5434,63.3633,63.5271,64312.0
2020-04-29 11:20:00,77.59,77.7,77.57,77.63,75860.0,63.5434,63.6335,63.5271,63.5762,75860.0
2020-04-29 11:25:00,77.63,77.7,77.56,77.61,81346.0,63.5762,63.6335,63.5189,63.5598,81346.0
2020-04-29 11:30:00,77.61,77.62,77.48,77.52,70656.0,63.5598,63.568,63.4534,63.4861,70656.0
2020-04-29 11:35:00,77.51,77.55,77.43,77.48,65374.0,63.4779,63.5107,63.4124,63.4534,65374.0
2020-04-29 11:40:00,77.49,77.54,77.37,77.37,84500.0,63.4615,63.5025,63.3633,63.3633,84500.0
2020-04-29 11:45:00,77.38,77.48,77.38,77.46,60088.0,63.3715,63.4534,63.3715,63.437,60088.0
2020-04-29 11:50:00,77.47,77.68,77.41,77.66,185569.0,63.4452,63.6171,63.396,63.6008,185569.0
2020-04-29 11:55:00,77.65,77.74,77.61,77.73,252212.0,63.5926,63.6663,63.5598,63.6581,252212.0
2020-04-29 12:00:00,77.73,77.9,77.72,77.9,170085.0,63.6581,63.7973,63.6499,63.7973,170085.0
2020-04-29 12:05:00,77.9,77.98,77.88,77.93,113782.0,63.7973,63.8628,63.7809,63.8219,113782.0
2020-04-29 12:10:00,77.94,77.96,77.79,77.91,94681.0,63.8301,63.8465,63.7072,63.8055,94681.0
2020-04-29 12:15:00,77.91,77.97,77.79,77.84,31843.0,63.8055,63.8546,63.7072,63.7482,31843.0
2020-04-29 12:20:00,77.85,77.91,77.82,77.87,54488.0,63.7564,63.8055,63.7318,63.7728,54488.0
2020-04-29 12:25:00,77.85,77.94,77.78,77.91,45506.0,63.7564,63.8301,63.699,63.8055,45506.0
2020-04-29 12:30:00,77.91,77.96,77.8,77.8,33287.0,63.8055,63.8465,63.7154,63.7154,33287.0
2020-04-29 12:35:00,77.78,78.0,77.76,77.98,63364.0,63.699,63.8792,63.6827,63.8628,63364.0
2020-04-29 12:40:00,77.99,78.05,77.92,77.96,32476.0,63.871,63.9202,63.8137,63.8465,32476.0
2020-04-29 12:45:00,77.98,78.04,77.93,78.02,41555.0,63.8628,63.912,63.8219,63.8956,41555.0
2020-04-29 12:50:00,78.02,78.05,77.88,77.93,41697.0,63.8956,63.9202,63.7809,63.8219,41697.0
2020-04-29 12:55:00,77.95,78.03,77.92,77.93,52037.0,63.8383,63.9038,63.8137,63.8219,52037.0
2020-04-29 13:00:00,77.94,77.99,77.85,77.91,37560.0,63.8301,63.871,63.7564,63.8055,37560.0
2020-04-29 13:05:00,77.91,77.97,77.85,77.93,41222.0,63.8055,63.8546,63.7564,63.8219,41222.0
2020-04-29 13:10:00,77.95,78.05,77.93,78.0,21406.0,63.8383,63.9202,63.8219,63.8792,21406.0
2020-04-29 13:15:00,78.0,78.02,77.92,77.98,41393.0,63.8792,63.8956,63.8137,63.8628,41393.0
2020-04-29 13:20:00,77.98,78.05,77.84,77.85,22876.0,63.8628,63.9202,63.7482,63.7564,22876.0
2020-04-29 13:25:00,77.86,78.01,77.86,77.92,23411.0,63.7646,63.8874,63.7646,63.8137,23411.0
2020-04-29 13:30:00,77.91,77.91,77.72,77.74,38153.0,63.8055,63.8055,63.6499,63.6663,38153.0
2020-04-29 13:35:00,77.76,77.85,77.63,77.83,47228.0,63.6827,63.7564,63.5762,63.74,47228.0
2020-04-29 13:40:00,77.83,77.92,77.74,77.77,40926.0,63.74,63.8137,63.6663,63.6909,40926.0
2020-04-29 13:45:00,77.77,77.89,77.77,77.89,107205.0,63.6909,63.7891,63.6909,63.7891,107205.0
2020-04-29 13:50:00,77.88,77.92,77.72,77.73,44686.0,63.7809,63.8137,63.6499,63.6581,44686.0
2020-04-29 13:55:00,77.72,77.76,77.63,77.68,65920.0,63.6499,63.6827,63.5762,63.6171,65920.0
2020-04-29 14:00:00,77.71,77.8,77.47,77.61,43088.0,63.6417,63.7154,63.4452,63.5598,43088.0
2020-04-29 14:05:00,77.58,77.58,77.46,77.54,48204.0,63.5353,63.5353,63.437,63.5025,48204.0
2020-04-29 14:10:00,77.55,77.62,77.49,77.61,50686.0,63.5107,63.568,63.4615,63.5598,50686.0
2020-04-29 14:15:00,77.62,77.73,77.61,77.62,119231.0,63.568,63.6581,63.5598,63.568,119231.0
2020-04-29 14:20:00,77.63,77.76,77.61,77.75,59010.0,63.5762,63.6827,63.5598,63.6745,59010.0
2020-04-29 14:25:00,77.75,77.88,77.69,77.74,57966.0,63.6745,63.7809,63.6253,63.6663,57966.0
2020-04-29 14:30:00,77.79,77.91,77.65,77.79,123261.0,63.7072,63.8055,63.5926,63.7072,123261.0
2020-04-29 14:35:00,77.81,77.87,77.67,77.85,44365.0,63.7236,63.7728,63.609,63.7564,44365.0
2020-04-29 14:40:00,77.85,77.92,77.81,77.88,59808.0,63.7564,63.8137,63.7236,63.7809,59808.0
2020-04-29 14:45:00,77.89,77.9,77.65,77.65,54492.0,63.7891,63.7973,63.5926,63.5926,54492.0
2020-04-29 14:50:00,77.66,77.76,77.59,77.65,90155.0,63.6008,63.6827,63.5434,63.5926,90155.0
2020-04-29 14:55:00,77.63,77.76,77.62,77.71,56946.0,63.5762,63.6827,63.568,63.6417,56946.0
2020-04-29 15:00:00,77.71,77.79,77.63,77.79,70582.0,63.6417,63.7072,63.5762,63.7072,70582.0
2020-04-29 15:05:00,77.79,77.8,77.62,77.68,54023.0,63.7072,63.7154,63.568,63.6171,54023.0
2020-04-29 15:10:00,77.68,77.68,77.47,77.5,94353.0,63.6171,63.6171,63.4452,63.4697,94353.0
2020-04-29 15:15:00,77.49,77.58,77.33,77.37,58388.0,63.4615,63.5353,63.3305,63.3633,58388.0
2020-04-29 15:20:00,77.37,77.45,77.29,77.43,51881.0,63.3633,63.4288,63.2978,63.4124,51881.0
2020-04-29 15:25:00,77.43,77.53,77.41,77.48,55813.0,63.4124,63.4943,63.396,63.4534,55813.0
2020-04-29 15:30:00,77.49,77.5,77.22,77.38,93751.0,63.4615,63.4697,63.2404,63.3715,93751.0
2020-04-29 15:35:00,77.39,77.47,77.32,77.39,115319.0,63.3796,63.4452,63.3223,63.3796,115319.0
2020-04-29 15:40:00,77.39,77.52,77.39,77.44,282732.0,63.3796,63.4861,63.3796,63.4206,282732.0
2020-04-29 15:45:00,77.44,77.48,77.26,77.29,160675.0,63.4206,63.4534,63.2732,63.2978,160675.0
2020-04-29 15:50:00,77.3,77.3,77.01,77.01,322040.0,63.3059,63.3059,63.0684,63.0684,322040.0
2020-04-29 15:55:00,77.02,77.06,76.91,77.01,553997.0,63.0766,63.1094,62.9865,63.0684,553997.0
2020-04-30 09:30:00,75.87,75.87,75.12,75.21,358568.0,62.1348,62.1348,61.5206,61.5943,358568.0
2020-04-30 09:35:00,75.25,75.43,75.03,75.33,321785.0,61.6271,61.7745,61.4469,61.6926,321785.0
2020-04-30 09:40:00,75.32,75.81,75.21,75.55,359495.0,61.6844,62.0857,61.5943,61.8728,359495.0
2020-04-30 09:45:00,75.58,75.58,75.24,75.29,88979.0,61.8973,61.8973,61.6189,61.6598,88979.0
2020-04-30 09:50:00,75.28,75.34,74.9,75.0,131563.0,61.6516,61.7008,61.3404,61.4223,131563.0
2020-04-30 09:55:00,74.99,75.38,74.95,75.21,95220.0,61.4141,61.7335,61.3814,61.5943,95220.0
2020-04-30 10:00:00,75.21,75.53,74.94,74.94,140243.0,61.5943,61.8564,61.3732,61.3732,140243.0
2020-04-30 10:05:00,74.94,75.32,74.91,75.22,91279.0,61.3732,61.6844,61.3486,61.6025,91279.0
2020-04-30 10:10:00,75.23,75.6,75.15,75.57,70452.0,61.6107,61.9137,61.5452,61.8891,70452.0
2020-04-30 10:15:00,75.58,75.72,75.4,75.72,98684.0,61.8973,62.012,61.7499,62.012,98684.0
2020-04-30 10:20:00,75.73,75.81,75.58,75.65,51501.0,62.0202,62.0857,61.8973,61.9546,51501.0
2020-04-30 10:25:00,75.66,75.99,75.61,75.97,52440.0,61.9628,62.2331,61.9219,62.2167,52440.0
2020-04-30 10:30:00,75.98,76.09,75.93,76.0,69565.0,62.2249,62.315,62.184,62.2413,69565.0
2020-04-30 10:35:00,76.0,76.04,75.91,75.97,72192.0,62.2413,62.274,62.1676,62.2167,72192.0
2020-04-30 10:40:00,75.94,76.04,75.67,75.7,48986.0,62.1921,62.274,61.971,61.9956,48986.0
2020-04-30 10:45:00,75.7,75.85,75.59,75.71,79735.0,61.9956,62.1184,61.9055,62.0038,79735.0
2020-04-30 10:50:00,75.7,75.84,75.63,75.83,46329.0,61.9956,62.1103,61.9383,62.1021,46329.0
2020-04-30 10:55:00,75.82,75.93,75.63,75.64,51550.0,62.0939,62.184,61.9383,61.9465,51550.0
2020-04-30 11:00:00,75.65,75.84,75.65,75.78,96961.0,61.9546,62.1103,61.9546,62.0611,96961.0
2020-04-30 11:05:00,75.79,75.79,75.57,75.74,49969.0,62.0693,62.0693,61.8891,62.0284,49969.0
2020-04-30 11:10:00,75.75,75.81,75.62,75.67,47682.0,62.0365,62.0857,61.9301,61.971,47682.0
2020-04-30 11:15:00,75.68,75.73,75.51,75.57,41696.0,61.9792,62.0202,61.84,61.8891,41696.0
2020-04-30 11:20:00,75.56,75.57,75.41,75.41,64237.0,61.8809,61.8891,61.7581,61.7581,64237.0
2020-04-30 11:25:00,75.43,75.52,75.41,75.44,32339.0,61.7745,61.8482,61.7581,61.7827,32339.0
2020-04-30 11:30:00,75.43,75.61,75.43,75.49,33375.0,61.7745,61.9219,61.7745,61.8236,33375.0
2020-04-30 11:35:00,75.48,75.59,75.45,75.58,49904.0,61.8154,61.9055,61.7909,61.8973,49904.0
2020-04-30 11:40:00,75.57,75.6,75.45,75.5,71714.0,61.8891,61.9137,61.7909,61.8318,71714.0
2020-04-30 11:45:00,75.52,75.53,75.3,75.3,56371.0,61.8482,61.8564,61.668,61.668,56371.0
2020-04-30 11:50:00,75.32,75.43,75.23,75.23,44331.0,61.6844,61.7745,61.6107,61.6107,44331.0
2020-04-30 11:55:00,75.23,75.35,75.16,75.19,40817.0,61.6107,61.709,61.5534,61.5779,40817.0
2020-04-30 12:00:00,75.19,75.21,74.99,74.99,45696.0,61.5779,61.5943,61.4141,61.4141,45696.0
2020-04-30 12:05:00,74.99,75.13,74.9,74.95,502592.0,61.4141,61.5288,61.3404,61.3814,502592.0
2020-04-30 12:10:00,74.95,75.11,74.93,75.07,104213.0,61.3814,61.5124,61.365,61.4796,104213.0
2020-04-30 12:15:00,75.07,75.19,75.04,75.09,49863.0,61.4796,61.5779,61.4551,61.496,49863.0
2020-04-30 12:20:00,75.09,75.12,74.94,74.97,202678.0,61.496,61.5206,61.3732,61.3978,202678.0
2020-04-30 12:25:00,74.97,75.0,74.91,74.96,158988.0,61.3978,61.4223,61.3486,61.3896,158988.0
2020-04-30 12:30:00,74.96,74.96,74.81,74.86,171148.0,61.3896,61.3896,61.2667,61.3077,171148.0
2020-04-30 12:35:00,74.87,75.06,74.85,75.05,61861.0,61.3159,61.4715,61.2995,61.4633,61861.0
2020-04-30 12:40:00,75.05,75.32,74.86,75.29,60825.0,61.4633,61.6844,61.3077,61.6598,60825.0
2020-04-30 12:45:00,75.27,75.43,75.23,75.43,75290.0,61.6434,61.7745,61.6107,61.7745,75290.0
2020-04-30 12:50:00,75.43,75.48,75.4,75.47,27015.0,61.7745,61.8154,61.7499,61.8072,27015.0
2020-04-30 12:55:00,75.47,75.62,75.4,75.52,68216.0,61.8072,61.9301,61.7499,61.8482,68216.0
2020-04-30 13:00:00,75.51,75.52,75.38,75.39,85920.0,61.84,61.8482,61.7335,61.7417,85920.0
2020-04-30 13:05:00,75.39,75.59,75.35,75.52,62295.0,61.7417,61.9055,61.709,61.8482,62295.0
2020-04-30 13:10:00,75.52,75.74,75.51,75.74,30735.0,61.8482,62.0284,61.84,62.0284,30735.0
2020-04-30 13:15:00,75.75,75.78,75.67,75.77,31216.0,62.0365,62.0611,61.971,62.0529,31216.0
2020-04-30 13:20:00,75.78,75.82,75.74,75.75,40759.0,62.0611,62.0939,62.0284,62.0365,40759.0
2020-04-30 13:25:00,75.76,75.77,75.68,75.69,29389.0,62.0447,62.0529,61.9792,61.9874,29389.0
2020-04-30 13:30:00,75.69,75.7,75.53,75.53,40643.0,61.9874,61.9956,61.8564,61.8564,40643.0
2020-04-30 13:35:00,75.56,75.65,75.53,75.58,45476.0,61.8809,61.9546,61.8564,61.8973,45476.0
2020-04-30 13:40:00,75.58,75.6,75.48,75.58,35313.0,61.8973,61.9137,61.8154,61.8973,35313.0
2020-04-30 13:45:00,75.58,75.63,75.51,75.59,43215.0,61.8973,61.9383,61.84,61.9055,43215.0
2020-04-30 13:50:00,75.57,75.72,75.56,75.64,39554.0,61.8891,62.012,61.8809,61.9465,39554.0
2020-04-30 13:55:00,75.63,75.63,75.51,75.59,38679.0,61.9383,61.9383,61.84,61.9055,38679.0
2020-04-30 14:00:00,75.58,75.62,75.44,75.53,46399.0,61.8973,61.9301,61.7827,61.8564,46399.0
2020-04-30 14:05:00,75.52,75.53,75.42,75.45,38073.0,61.8482,61.8564,61.7663,61.7909,38073.0
2020-04-30 14:10:00,75.47,75.59,75.45,75.58,28626.0,61.8072,61.9055,61.7909,61.8973,28626.0
2020-04-30 14:15:00,75.56,75.59,75.51,75.52,18522.0,61.8809,61.9055,61.84,61.8482,18522.0
2020-04-30 14:20:00,75.51,75.67,75.51,75.62,31451.0,61.84,61.971,61.84,61.9301,31451.0
2020-04-30 14:25:00,75.63,75.64,75.54,75.59,36850.0,61.9383,61.9465,61.8646,61.9055,36850.0
2020-04-30 14:30:00,75.59,75.77,75.59,75.71,36935.0,61.9055,62.0529,61.9055,62.0038,36935.0
2020-04-30 14:35:00,75.72,75.72,75.58,75.65,53810.0,62.012,62.012,61.8973,61.9546,53810.0
2020-04-30 14:40:00,75.64,75.67,75.54,75.62,175121.0,61.9465,61.971,61.8646,61.9301,175121.0
2020-04-30 14:45:00,75.61,75.68,75.55,75.6,35421.0,61.9219,61.9792,61.8728,61.9137,35421.0
2020-04-30 14:50:00,75.6,75.64,75.57,75.61,80167.0,61.9137,61.9465,61.8891,61.9219,80167.0
2020-04-30 14:55:00,75.6,75.65,75.5,75.65,43703.0,61.9137,61.9546,61.8318,61.9546,43703.0
2020-04-30 15:00:00,75.65,75.67,75.52,75.56,40531.0,61.9546,61.971,61.8482,61.8809,40531.0
2020-04-30 15:05:00,75.57,75.72,75.56,75.67,74495.0,61.8891,62.012,61.8809,61.971,74495.0
2020-04-30 15:10:00,75.67,75.75,75.62,75.75,60451.0,61.971,62.0365,61.9301,62.0365,60451.0
2020-04-30 15:15:00,75.74,75.89,75.74,75.78,96290.0,62.0284,62.1512,62.0284,62.0611,96290.0
2020-04-30 15:20:00,75.77,75.82,75.64,75.76,109080.0,62.0529,62.0939,61.9465,62.0447,109080.0
2020-04-30 15:25:00,75.76,75.79,75.69,75.73,77668.0,62.0447,62.0693,61.9874,62.0202,77668.0
2020-04-30 15:30:00,75.73,75.83,75.72,75.76,76158.0,62.0202,62.1021,62.012,62.0447,76158.0
2020-04-30 15:35:00,75.77,75.8,75.66,75.78,92411.0,62.0529,62.0775,61.9628,62.0611,92411.0
2020-04-30 15:40:00,75.79,75.91,75.73,75.88,215870.0,62.0693,62.1676,62.0202,62.143,215870.0
2020-04-30 15:45:00,75.89,75.94,75.81,75.82,207605.0,62.1512,62.1921,62.0857,62.0939,207605.0
2020-04-30 15:50:00,75.83,76.36,75.83,76.31,341403.0,62.1021,62.5361,62.1021,62.4952,341403.0
2020-04-30 15:55:00,76.32,76.33,76.09,76.1,750514.0,62.5034,62.5115,62.315,62.3232,750514.0
2020-05-01 09:30:00,74.08,74.25,73.9,73.98,114049.0,60.6689,60.8081,60.5215,60.587,114049.0
2020-05-01 09:35:00,74.01,74.22,73.84,73.85,74606.0,60.6115,60.7835,60.4723,60.4805,74606.0
2020-05-01 09:40:00,73.85,73.99,73.72,73.78,99959.0,60.4805,60.5952,60.374,60.4232,99959.0
2020-05-01 09:45:00,73.77,74.03,73.7,73.8,143672.0,60.415,60.6279,60.3577,60.4396,143672.0
2020-05-01 09:50:00,73.79,73.91,73.71,73.76,156733.0,60.4314,60.5297,60.3659,60.4068,156733.0
2020-05-01 09:55:00,73.77,73.9,73.52,73.65,100330.0,60.415,60.5215,60.2103,60.3167,100330.0
2020-05-01 10:00:00,73.65,73.76,73.51,73.63,91737.0,60.3167,60.4068,60.2021,60.3003,91737.0
2020-05-01 10:05:00,73.62,73.96,73.56,73.83,87133.0,60.2922,60.5706,60.243,60.4641,87133.0
2020-05-01 10:10:00,73.81,73.95,73.74,73.88,51703.0,60.4478,60.5624,60.3904,60.5051,51703.0
2020-05-01 10:15:00,73.88,74.02,73.86,73.86,61419.0,60.5051,60.6197,60.4887,60.4887,61419.0
2020-05-01 10:20:00,73.84,73.97,73.81,73.9,74370.0,60.4723,60.5788,60.4478,60.5215,74370.0
2020-05-01 10:25:00,73.89,74.03,73.88,74.01,54539.0,60.5133,60.6279,60.5051,60.6115,54539.0
2020-05-01 10:30:00,74.01,74.11,74.01,74.06,85940.0,60.6115,60.6934,60.6115,60.6525,85940.0
2020-05-01 10:35:00,74.06,74.37,74.06,74.26,88700.0,60.6525,60.9064,60.6525,60.8163,88700.0
2020-05-01 10:40:00,74.26,74.31,74.16,74.25,61845.0,60.8163,60.8572,60.7344,60.8081,61845.0
2020-05-01 10:45:00,74.21,74.3,74.05,74.11,75197.0,60.7753,60.849,60.6443,60.6934,75197.0
2020-05-01 10:50:00,74.1,74.21,73.99,74.03,72612.0,60.6853,60.7753,60.5952,60.6279,72612.0
2020-05-01 10:55:00,74.05,74.07,73.86,73.92,66918.0,60.6443,60.6607,60.4887,60.5378,66918.0
2020-05-01 11:00:00,73.91,73.98,73.79,73.83,42217.0,60.5297,60.587,60.4314,60.4641,42217.0
2020-05-01 11:05:00,73.83,73.85,73.73,73.84,55559.0,60.4641,60.4805,60.3822,60.4723,55559.0
2020-05-01 11:10:00,73.84,73.84,73.74,73.79,28515.0,60.4723,60.4723,60.3904,60.4314,28515.0
2020-05-01 11:15:00,73.79,73.79,73.64,73.64,26940.0,60.4314,60.4314,60.3085,60.3085,26940.0
2020-05-01 11:20:00,73.64,73.68,73.53,73.58,97656.0,60.3085,60.3413,60.2184,60.2594,97656.0
2020-05-01 11:25:00,73.58,73.63,73.46,73.55,72581.0,60.2594,60.3003,60.1611,60.2348,72581.0
2020-05-01 11:30:00,73.52,73.57,73.39,73.4,54198.0,60.2103,60.2512,60.1038,60.112,54198.0
2020-05-01 11:35:00,73.39,73.46,73.37,73.41,61043.0,60.1038,60.1611,60.0874,60.1202,61043.0
2020-05-01 11:40:00,73.41,73.42,73.16,73.17,38453.0,60.1202,60.1284,59.9154,59.9236,38453.0
2020-05-01 11:45:00,73.17,73.17,72.89,72.91,32221.0,59.9236,59.9236,59.6943,59.7107,32221.0
2020-05-01 11:50:00,72.9,72.96,72.76,72.79,38819.0,59.7025,59.7516,59.5878,59.6124,38819.0
2020-05-01 11:55:00,72.79,73.03,72.79,73.03,113185.0,59.6124,59.809,59.6124,59.809,113185.0
2020-05-01 12:00:00,73.02,73.04,72.85,72.98,41353.0,59.8008,59.8172,59.6615,59.768,41353.0
2020-05-01 12:05:00,72.99,73.16,72.98,73.11,48740.0,59.7762,59.9154,59.768,59.8745,48740.0
2020-05-01 12:10:00,73.13,73.38,73.13,73.34,66236.0,59.8909,60.0956,59.8909,60.0628,66236.0
2020-05-01 12:15:00,73.34,73.35,73.17,73.2,40906.0,60.0628,60.071,59.9236,59.9482,40906.0
2020-05-01 12:20:00,73.21,73.31,73.16,73.17,39137.0,59.9564,60.0383,59.9154,59.9236,39137.0
2020-05-01 12:25:00,73.16,73.23,73.15,73.16,45054.0,59.9154,59.9728,59.9072,59.9154,45054.0
2020-05-01 12:30:00,73.16,73.2,73.05,73.2,32550.0,59.9154,59.9482,59.8253,59.9482,32550.0
2020-05-01 12:35:00,73.19,73.23,73.14,73.23,33014.0,59.94,59.9728,59.899,59.9728,33014.0
2020-05-01 12:40:00,73.23,73.28,73.13,73.21,69929.0,59.9728,60.0137,59.8909,59.9564,69929.0
2020-05-01 12:45:00,73.21,73.3,73.19,73.22,73929.0,59.9564,60.0301,59.94,59.9646,73929.0
2020-05-01 12:50:00,73.22,73.3,73.21,73.29,30898.0,59.9646,60.0301,59.9564,60.0219,30898.0
2020-05-01 12:55:00,73.29,73.31,73.19,73.2,60945.0,60.0219,60.0383,59.94,59.9482,60945.0
2020-05-01 13:00:00,73.21,73.4,73.2,73.38,26326.0,59.9564,60.112,59.9482,60.0956,26326.0
2020-05-01 13:05:00,73.39,73.4,73.21,73.23,21329.0,60.1038,60.112,59.9564,59.9728,21329.0
2020-05-01 13:10:00,73.21,73.27,73.19,73.2,26271.0,59.9564,60.0055,59.94,59.9482,26271.0
2020-05-01 13:15:00,73.21,73.28,73.05,73.06,30876.0,59.9564,60.0137,59.8253,59.8335,30876.0
2020-05-01 13:20:00,73.06,73.07,72.97,73.01,47267.0,59.8335,59.8417,59.7598,59.7926,47267.0
2020-05-01 13:25:00,73.02,73.23,73.02,73.21,29176.0,59.8008,59.9728,59.8008,59.9564,29176.0
2020-05-01 13:30:00,73.21,73.32,73.2,73.25,43190.0,59.9564,60.0465,59.9482,59.9891,43190.0
2020-05-01 13:35:00,73.23,73.24,73.1,73.1,31460.0,59.9728,59.9809,59.8663,59.8663,31460.0
2020-05-01 13:40:00,73.1,73.2,73.08,73.13,30690.0,59.8663,59.9482,59.8499,59.8909,30690.0
2020-05-01 13:45:00,73.14,73.15,72.99,73.03,35978.0,59.899,59.9072,59.7762,59.809,35978.0
2020-05-01 13:50:00,73.04,73.18,73.03,73.13,37220.0,59.8172,59.9318,59.809,59.8909,37220.0
2020-05-01 13:55:00,73.14,73.22,73.13,73.19,89973.0,59.899,59.9646,59.8909,59.94,89973.0
2020-05-01 14:00:00,73.19,73.41,73.1,73.41,41783.0,59.94,60.1202,59.8663,60.1202,41783.0
2020-05-01 14:05:00,73.42,73.49,73.32,73.37,34002.0,60.1284,60.1857,60.0465,60.0874,34002.0
2020-05-01 14:10:00,73.36,73.42,73.25,73.28,35524.0,60.0792,60.1284,59.9891,60.0137,35524.0
2020-05-01 14:15:00,73.28,73.37,73.23,73.37,43491.0,60.0137,60.0874,59.9728,60.0874,43491.0
2020-05-01 14:20:00,73.37,73.46,73.36,73.45,166111.0,60.0874,60.1611,60.0792,60.1529,166111.0
2020-05-01 14:25:00,73.46,73.51,73.41,73.47,140166.0,60.1611,60.2021,60.1202,60.1693,140166.0
2020-05-01 14:30:00,73.47,73.49,73.41,73.44,66764.0,60.1693,60.1857,60.1202,60.1447,66764.0
2020-05-01 14:35:00,73.44,73.49,73.4,73.48,55111.0,60.1447,60.1857,60.112,60.1775,55111.0
2020-05-01 14:40:00,73.48,73.56,73.45,73.47,44291.0,60.1775,60.243,60.1529,60.1693,44291.0
2020-05-01 14:45:00,73.45,73.49,73.42,73.42,60282.0,60.1529,60.1857,60.1284,60.1284,60282.0
2020-05-01 14:50:00,73.41,73.47,73.34,73.47,46591.0,60.1202,60.1693,60.0628,60.1693,46591.0
2020-05-01 14:55:00,73.47,73.48,73.37,73.44,43040.0,60.1693,60.1775,60.0874,60.1447,43040.0
2020-05-01 15:00:00,73.44,73.53,73.4,73.45,66113.0,60.1447,60.2184,60.112,60.1529,66113.0
2020-05-01 15:05:00,73.46,73.51,73.34,73.42,55946.0,60.1611,60.2021,60.0628,60.1284,55946.0
2020-05-01 15:10:00,73.43,73.66,73.41,73.58,75241.0,60.1365,60.3249,60.1202,60.2594,75241.0
2020-05-01 15:15:00,73.55,73.68,73.54,73.63,55513.0,60.2348,60.3413,60.2266,60.3003,55513.0
2020-05-01 15:20:00,73.65,73.67,73.54,73.58,59037.0,60.3167,60.3331,60.2266,60.2594,59037.0
2020-05-01 15:25:00,73.57,73.59,73.46,73.48,105904.0,60.2512,60.2676,60.1611,60.1775,105904.0
2020-05-01 15:30:00,73.48,73.56,73.36,73.37,115184.0,60.1775,60.243,60.0792,60.0874,115184.0
2020-05-01 15:35:00,73.37,73.5,73.33,73.48,159279.0,60.0874,60.1939,60.0547,60.1775,159279.0
2020-05-01 15:40:00,73.49,73.62,73.41,73.53,108475.0,60.1857,60.2922,60.1202,60.2184,108475.0
2020-05-01 15:45:00,73.52,73.64,73.43,73.62,147556.0,60.2103,60.3085,60.1365,60.2922,147556.0
2020-05-01 15:50:00,73.6,73.6,73.27,73.34,183440.0,60.2758,60.2758,60.0055,60.0628,183440.0
2020-05-01 15:55:00,73.33,73.51,73.31,73.51,306859.0,60.0547,60.2021,60.0383,60.2021,306859.0
2020-05-04 09:30:00,72.66,72.67,72.05,72.05,147923.0,59.5059,59.5141,59.0064,59.0064,147923.0
2020-05-04 09:35:00,72.06,72.56,71.95,72.35,151442.0,59.0146,59.424,58.9245,59.2521,151442.0
2020-05-04 09:40:00,72.37,72.66,72.26,72.66,97703.0,59.2684,59.5059,59.1784,59.5059,97703.0
2020-05-04 09:45:00,72.66,72.78,72.46,72.69,131179.0,59.5059,59.6042,59.3422,59.5305,131179.0
2020-05-04 09:50:00,72.69,72.75,72.5,72.64,105477.0,59.5305,59.5797,59.3749,59.4896,105477.0
2020-05-04 09:55:00,72.64,72.66,72.52,72.59,105313.0,59.4896,59.5059,59.3913,59.4486,105313.0
2020-05-04 10:00:00,72.6,72.66,72.3,72.35,106390.0,59.4568,59.5059,59.2111,59.2521,106390.0
2020-05-04 10:05:00,72.37,72.41,71.95,71.98,72462.0,59.2684,59.3012,58.9245,58.9491,72462.0
2020-05-04 10:10:00,71.97,72.14,71.89,72.13,79624.0,58.9409,59.0801,58.8753,59.0719,79624.0
2020-05-04 10:15:00,72.11,72.43,72.07,72.26,96247.0,59.0555,59.3176,59.0228,59.1784,96247.0
2020-05-04 10:20:00,72.27,72.32,71.98,71.98,97756.0,59.1865,59.2275,58.9491,58.9491,97756.0
2020-05-04 10:25:00,72.0,72.06,71.93,71.99,105358.0,58.9654,59.0146,58.9081,58.9572,105358.0
2020-05-04 10:30:00,71.97,72.0,71.73,71.73,95763.0,58.9409,58.9654,58.7443,58.7443,95763.0
2020-05-04 10:35:00,71.74,71.89,71.71,71.88,82009.0,58.7525,58.8753,58.7279,58.8672,82009.0
2020-05-04 10:40:00,71.9,71.96,71.73,71.91,67166.0,58.8835,58.9327,58.7443,58.8917,67166.0
2020-05-04 10:45:00,71.91,71.94,71.73,71.92,41755.0,58.8917,58.9163,58.7443,58.8999,41755.0
2020-05-04 10:50:00,71.93,72.0,71.87,71.97,42172.0,58.9081,58.9654,58.859,58.9409,42172.0
2020-05-04 10:55:00,71.97,71.97,71.65,71.68,63662.0,58.9409,58.9409,58.6788,58.7034,63662.0
2020-05-04 11:00:00,71.7,71.73,71.56,71.66,71877.0,58.7197,58.7443,58.6051,58.687,71877.0
2020-05-04 11:05:00,71.65,71.95,71.64,71.92,91745.0,58.6788,58.9245,58.6706,58.8999,91745.0
2020-05-04 11:10:00,71.91,72.05,71.81,71.86,102563.0,58.8917,59.0064,58.8098,58.8508,102563.0
2020-05-04 11:15:00,71.89,72.16,71.87,72.15,66135.0,58.8753,59.0965,58.859,59.0883,66135.0
2020-05-04 11:20:00,72.14,72.26,72.04,72.25,113432.0,59.0801,59.1784,58.9982,59.1702,113432.0
2020-05-04 11:25:00,72.25,72.25,72.02,72.13,64075.0,59.1702,59.1702,58.9818,59.0719,64075.0
2020-05-04 11:30:00,72.12,72.21,72.0,72.09,64344.0,59.0637,59.1374,58.9654,59.0391,64344.0
2020-05-04 11:35:00,72.08,72.27,72.08,72.23,39375.0,59.0309,59.1865,59.0309,59.1538,39375.0
2020-05-04 11:40:00,72.26,72.28,72.19,72.22,38931.0,59.1784,59.1947,59.121,59.1456,38931.0
2020-05-04 11:45:00,72.22,72.29,72.15,72.25,51936.0,59.1456,59.2029,59.0883,59.1702,51936.0
2020-05-04 11:50:00,72.25,72.37,72.23,72.34,51068.0,59.1702,59.2684,59.1538,59.2439,51068.0
2020-05-04 11:55:00,72.34,72.36,72.19,72.2,59936.0,59.2439,59.2603,59.121,59.1292,59936.0
2020-05-04 12:00:00,72.2,72.28,72.2,72.25,39649.0,59.1292,59.1947,59.1292,59.1702,39649.0
2020-05-04 12:05:00,72.26,72.32,72.21,72.31,50114.0,59.1784,59.2275,59.1374,59.2193,50114.0
2020-05-04 12:10:00,72.3,72.4,72.27,72.31,70967.0,59.2111,59.293,59.1865,59.2193,70967.0
2020-05-04 12:15:00,72.32,72.42,72.29,72.37,30144.0,59.2275,59.3094,59.2029,59.2684,30144.0
2020-05-04 12:20:00,72.38,72.44,72.34,72.43,34112.0,59.2766,59.3258,59.2439,59.3176,34112.0
2020-05-04 12:25:00,72.44,72.63,72.42,72.48,54944.0,59.3258,59.4814,59.3094,59.3585,54944.0
2020-05-04 12:30:00,72.48,72.54,72.43,72.44,38888.0,59.3585,59.4077,59.3176,59.3258,38888.0
2020-05-04 12:35:00,72.44,72.47,72.26,72.28,44964.0,59.3258,59.3503,59.1784,59.1947,44964.0
2020-05-04 12:40:00,72.29,72.36,72.24,72.35,61775.0,59.2029,59.2603,59.162,59.2521,61775.0
2020-05-04 12:45:00,72.36,72.38,72.27,72.29,33541.0,59.2603,59.2766,59.1865,59.2029,33541.0
2020-05-04 12:50:00,72.3,72.34,72.28,72.28,37308.0,59.2111,59.2439,59.1947,59.1947,37308.0
2020-05-04 12:55:00,72.27,72.39,72.25,72.39,42091.0,59.1865,59.2848,59.1702,59.2848,42091.0
2020-05-04 13:00:00,72.39,72.39,72.29,72.34,50371.0,59.2848,59.2848,59.2029,59.2439,50371.0
2020-05-04 13:05:00,72.35,72.35,72.27,72.34,33078.0,59.2521,59.2521,59.1865,59.2439,33078.0
2020-05-04 13:10:00,72.33,72.33,72.18,72.28,61495.0,59.2357,59.2357,59.1128,59.1947,61495.0
2020-05-04 13:15:00,72.29,72.35,72.15,72.21,79930.0,59.2029,59.2521,59.0883,59.1374,79930.0
2020-05-04 13:20:00,72.21,72.23,72.17,72.19,36078.0,59.1374,59.1538,59.1047,59.121,36078.0
2020-05-04 13:25:00,72.2,72.33,72.18,72.29,43909.0,59.1292,59.2357,59.1128,59.2029,43909.0
2020-05-04 13:30:00,72.29,72.35,72.29,72.34,22851.0,59.2029,59.2521,59.2029,59.2439,22851.0
2020-05-04 13:35:00,72.35,72.46,72.31,72.46,44994.0,59.2521,59.3422,59.2193,59.3422,44994.0
2020-05-04 13:40:00,72.46,72.54,72.43,72.51,37234.0,59.3422,59.4077,59.3176,59.3831,37234.0
2020-05-04 13:45:00,72.51,72.53,72.47,72.48,71020.0,59.3831,59.3995,59.3503,59.3585,71020.0
2020-05-04 13:50:00,72.49,72.57,72.48,72.51,186927.0,59.3667,59.4322,59.3585,59.3831,186927.0
2020-05-04 13:55:00,72.51,72.67,72.51,72.62,54160.0,59.3831,59.5141,59.3831,59.4732,54160.0
2020-05-04 14:00:00,72.62,72.68,72.61,72.66,54896.0,59.4732,59.5223,59.465,59.5059,54896.0
2020-05-04 14:05:00,72.66,72.7,72.62,72.68,29723.0,59.5059,59.5387,59.4732,59.5223,29723.0
2020-05-04 14:10:00,72.68,72.79,72.68,72.74,32175.0,59.5223,59.6124,59.5223,59.5715,32175.0
2020-05-04 14:15:00,72.75,72.8,72.7,72.74,60688.0,59.5797,59.6206,59.5387,59.5715,60688.0
2020-05-04 14:20:00,72.74,72.77,72.66,72.67,74294.0,59.5715,59.596,59.5059,59.5141,74294.0
2020-05-04 14:25:00,72.68,72.7,72.59,72.62,44055.0,59.5223,59.5387,59.4486,59.4732,44055.0
2020-05-04 14:30:00,72.62,72.71,72.52,72.55,47149.0,59.4732,59.5469,59.3913,59.4159,47149.0
2020-05-04 14:35:00,72.56,72.58,72.49,72.51,44381.0,59.424,59.4404,59.3667,59.3831,44381.0
2020-05-04 14:40:00,72.51,72.56,72.49,72.55,36641.0,59.3831,59.424,59.3667,59.4159,36641.0
2020-05-04 14:45:00,72.54,72.68,72.52,72.68,40877.0,59.4077,59.5223,59.3913,59.5223,40877.0
2020-05-04 14:50:00,72.69,72.76,72.67,72.71,167798.0,59.5305,59.5878,59.5141,59.5469,167798.0
2020-05-04 14:55:00,72.72,72.9,72.71,72.86,68690.0,59.5551,59.7025,59.5469,59.6697,68690.0
2020-05-04 15:00:00,72.86,72.86,72.8,72.84,34664.0,59.6697,59.6697,59.6206,59.6534,34664.0
2020-05-04 15:05:00,72.84,72.94,72.76,72.93,125791.0,59.6534,59.7353,59.5878,59.7271,125791.0
2020-05-04 15:10:00,72.94,73.02,72.9,72.94,106650.0,59.7353,59.8008,59.7025,59.7353,106650.0
2020-05-04 15:15:00,72.93,73.15,72.93,73.08,62491.0,59.7271,59.9072,59.7271,59.8499,62491.0
2020-05-04 15:20:00,73.08,73.15,73.01,73.02,31032.0,59.8499,59.9072,59.7926,59.8008,31032.0
2020-05-04 15:25:00,73.01,73.08,72.97,73.02,68022.0,59.7926,59.8499,59.7598,59.8008,68022.0
2020-05-04 15:30:00,73.01,73.15,72.99,73.14,75864.0,59.7926,59.9072,59.7762,59.899,75864.0
2020-05-04 15:35:00,73.14,73.24,73.11,73.16,70470.0,59.899,59.9809,59.8745,59.9154,70470.0
2020-05-04 15:40:00,73.16,73.21,73.13,73.2,67385.0,59.9154,59.9564,59.8909,59.9482,67385.0
2020-05-04 15:45:00,73.19,73.24,73.18,73.23,54131.0,59.94,59.9809,59.9318,59.9728,54131.0
2020-05-04 15:50:00,73.2,73.22,73.06,73.09,99117.0,59.9482,59.9646,59.8335,59.8581,99117.0
2020-05-04 15:55:00,73.09,73.18,73.05,73.16,436136.0,59.8581,59.9318,59.8253,59.9154,436136.0
2020-05-05 09:30:00,73.9,74.63,73.9,74.32,167551.0,60.5215,61.1193,60.5215,60.8654,167551.0
2020-05-05 09:35:00,74.34,74.34,74.04,74.05,113869.0,60.8818,60.8818,60.6361,60.6443,113869.0
2020-05-05 09:40:00,74.04,74.17,73.91,73.97,57072.0,60.6361,60.7426,60.5297,60.5788,57072.0
2020-05-05 09:45:00,73.98,74.2,73.9,74.14,76490.0,60.587,60.7672,60.5215,60.718,76490.0
2020-05-05 09:50:00,74.11,74.37,74.11,74.3,91775.0,60.6934,60.9064,60.6934,60.849,91775.0
2020-05-05 09:55:00,74.31,74.5,74.28,74.46,112625.0,60.8572,61.0128,60.8327,60.9801,112625.0
2020-05-05 10:00:00,74.49,74.5,74.27,74.35,56244.0,61.0047,61.0128,60.8245,60.89,56244.0
2020-05-05 10:05:00,74.35,74.54,74.34,74.42,71592.0,60.89,61.0456,60.8818,60.9473,71592.0
2020-05-05 10:10:00,74.42,74.43,74.24,74.33,53829.0,60.9473,60.9555,60.7999,60.8736,53829.0
2020-05-05 10:15:00,74.35,74.52,74.21,74.23,47894.0,60.89,61.0292,60.7753,60.7917,47894.0
2020-05-05 10:20:00,74.24,74.33,74.1,74.22,39917.0,60.7999,60.8736,60.6853,60.7835,39917.0
2020-05-05 10:25:00,74.22,74.22,74.0,74.11,47719.0,60.7835,60.7835,60.6034,60.6934,47719.0
2020-05-05 10:30:00,74.09,74.21,74.04,74.16,45682.0,60.6771,60.7753,60.6361,60.7344,45682.0
2020-05-05 10:35:00,74.15,74.27,74.15,74.23,53995.0,60.7262,60.8245,60.7262,60.7917,53995.0
2020-05-05 10:40:00,74.24,74.25,74.04,74.06,47262.0,60.7999,60.8081,60.6361,60.6525,47262.0
2020-05-05 10:45:00,74.08,74.28,74.0,74.02,45857.0,60.6689,60.8327,60.6034,60.6197,45857.0
2020-05-05 10:50:00,74.03,74.11,73.96,74.09,46390.0,60.6279,60.6934,60.5706,60.6771,46390.0
2020-05-05 10:55:00,74.11,74.19,74.02,74.09,59927.0,60.6934,60.759,60.6197,60.6771,59927.0
2020-05-05 11:00:00,74.09,74.29,74.07,74.24,45650.0,60.6771,60.8409,60.6607,60.7999,45650.0
2020-05-05 11:05:00,74.23,74.32,74.18,74.3,51283.0,60.7917,60.8654,60.7508,60.849,51283.0
2020-05-05 11:10:00,74.28,74.28,74.14,74.26,79060.0,60.8327,60.8327,60.718,60.8163,79060.0
2020-05-05 11:15:00,74.26,74.26,74.08,74.11,55975.0,60.8163,60.8163,60.6689,60.6934,55975.0
2020-05-05 11:20:00,74.11,74.26,74.04,74.26,69345.0,60.6934,60.8163,60.6361,60.8163,69345.0
2020-05-05 11:25:00,74.27,74.38,74.2,74.38,37779.0,60.8245,60.9146,60.7672,60.9146,37779.0
2020-05-05 11:30:00,74.38,74.57,74.37,74.56,47021.0,60.9146,61.0702,60.9064,61.062,47021.0
2020-05-05 11:35:00,74.56,74.62,74.53,74.56,62835.0,61.062,61.1111,61.0374,61.062,62835.0
2020-05-05 11:40:00,74.55,74.62,74.53,74.57,48973.0,61.0538,61.1111,61.0374,61.0702,48973.0
2020-05-05 11:45:00,74.56,74.58,74.49,74.53,33555.0,61.062,61.0784,61.0047,61.0374,33555.0
2020-05-05 11:50:00,74.54,74.54,74.41,74.45,52410.0,61.0456,61.0456,60.9391,60.9719,52410.0
2020-05-05 11:55:00,74.47,74.49,74.4,74.46,30604.0,60.9883,61.0047,60.9309,60.9801,30604.0
2020-05-05 12:00:00,74.47,74.51,74.43,74.51,33799.0,60.9883,61.021,60.9555,61.021,33799.0
2020-05-05 12:05:00,74.5,74.6,74.47,74.51,37497.0,61.0128,61.0947,60.9883,61.021,37497.0
2020-05-05 12:10:00,74.51,74.62,74.5,74.55,24848.0,61.021,61.1111,61.0128,61.0538,24848.0
2020-05-05 12:15:00,74.56,74.63,74.55,74.59,36085.0,61.062,61.1193,61.0538,61.0865,36085.0
2020-05-05 12:20:00,74.59,74.61,74.5,74.52,52335.0,61.0865,61.1029,61.0128,61.0292,52335.0
2020-05-05 12:25:00,74.52,74.57,74.46,74.54,54037.0,61.0292,61.0702,60.9801,61.0456,54037.0
2020-05-05 12:30:00,74.54,74.66,74.52,74.52,32446.0,61.0456,61.1439,61.0292,61.0292,32446.0
2020-05-05 12:35:00,74.52,74.53,74.42,74.43,24511.0,61.0292,61.0374,60.9473,60.9555,24511.0
2020-05-05 12:40:00,74.45,74.47,74.37,74.42,26490.0,60.9719,60.9883,60.9064,60.9473,26490.0
2020-05-05 12:45:00,74.42,74.45,74.32,74.33,46275.0,60.9473,60.9719,60.8654,60.8736,46275.0
2020-05-05 12:50:00,74.34,74.43,74.34,74.43,43465.0,60.8818,60.9555,60.8818,60.9555,43465.0
2020-05-05 12:55:00,74.43,74.45,74.32,74.36,37270.0,60.9555,60.9719,60.8654,60.8982,37270.0
2020-05-05 13:00:00,74.37,74.43,74.29,74.29,94821.0,60.9064,60.9555,60.8409,60.8409,94821.0
2020-05-05 13:05:00,74.3,74.32,74.19,74.23,34221.0,60.849,60.8654,60.759,60.7917,34221.0
2020-05-05 13:10:00,74.22,74.29,74.17,74.21,23123.0,60.7835,60.8409,60.7426,60.7753,23123.0
2020-05-05 13:15:00,74.22,74.25,74.17,74.22,34199.0,60.7835,60.8081,60.7426,60.7835,34199.0
2020-05-05 13:20:00,74.21,74.21,74.06,74.08,28143.0,60.7753,60.7753,60.6525,60.6689,28143.0
2020-05-05 13:25:00,74.09,74.14,74.04,74.09,65428.0,60.6771,60.718,60.6361,60.6771,65428.0
2020-05-05 13:30:00,74.08,74.15,74.07,74.14,39411.0,60.6689,60.7262,60.6607,60.718,39411.0
2020-05-05 13:35:00,74.15,74.18,74.1,74.13,26824.0,60.7262,60.7508,60.6853,60.7098,26824.0
2020-05-05 13:40:00,74.11,74.14,74.06,74.1,61416.0,60.6934,60.718,60.6525,60.6853,61416.0
2020-05-05 13:45:00,74.11,74.2,74.08,74.18,34058.0,60.6934,60.7672,60.6689,60.7508,34058.0
2020-05-05 13:50:00,74.19,74.27,74.14,74.25,56485.0,60.759,60.8245,60.718,60.8081,56485.0
2020-05-05 13:55:00,74.26,74.32,74.23,74.26,44061.0,60.8163,60.8654,60.7917,60.8163,44061.0
2020-05-05 14:00:00,74.27,74.36,74.24,74.33,36009.0,60.8245,60.8982,60.7999,60.8736,36009.0
2020-05-05 14:05:00,74.33,74.43,74.32,74.38,33816.0,60.8736,60.9555,60.8654,60.9146,33816.0
2020-05-05 14:10:00,74.37,74.45,74.3,74.45,44821.0,60.9064,60.9719,60.849,60.9719,44821.0
2020-05-05 14:15:00,74.43,74.48,74.41,74.45,31506.0,60.9555,60.9965,60.9391,60.9719,31506.0
2020-05-05 14:20:00,74.46,74.48,74.39,74.4,26891.0,60.9801,60.9965,60.9228,60.9309,26891.0
2020-05-05 14:25:00,74.42,74.45,74.31,74.31,55761.0,60.9473,60.9719,60.8572,60.8572,55761.0
2020-05-05 14:30:00,74.31,74.34,74.18,74.2,33222.0,60.8572,60.8818,60.7508,60.7672,33222.0
2020-05-05 14:35:00,74.21,74.23,74.14,74.18,161067.0,60.7753,60.7917,60.718,60.7508,161067.0
2020-05-05 14:40:00,74.19,74.28,74.13,74.26,39284.0,60.759,60.8327,60.7098,60.8163,39284.0
2020-05-05 14:45:00,74.27,74.3,74.23,74.28,39002.0,60.8245,60.849,60.7917,60.8327,39002.0
2020-05-05 14:50:00,74.26,74.33,74.23,74.23,42466.0,60.8163,60.8736,60.7917,60.7917,42466.0
2020-05-05 14:55:00,74.24,74.39,74.24,74.38,50992.0,60.7999,60.9228,60.7999,60.9146,50992.0
2020-05-05 15:00:00,74.38,74.38,74.28,74.35,47842.0,60.9146,60.9146,60.8327,60.89,47842.0
2020-05-05 15:05:00,74.34,74.42,74.31,74.4,86403.0,60.8818,60.9473,60.8572,60.9309,86403.0
2020-05-05 15:10:00,74.4,74.41,74.33,74.34,59156.0,60.9309,60.9391,60.8736,60.8818,59156.0
2020-05-05 15:15:00,74.33,74.34,74.01,74.04,149664.0,60.8736,60.8818,60.6115,60.6361,149664.0
2020-05-05 15:20:00,74.03,74.09,73.89,74.04,199070.0,60.6279,60.6771,60.5133,60.6361,199070.0
2020-05-05 15:25:00,74.04,74.1,73.74,73.89,177717.0,60.6361,60.6853,60.3904,60.5133,177717.0
2020-05-05 15:30:00,73.88,73.88,73.65,73.69,104311.0,60.5051,60.5051,60.3167,60.3495,104311.0
2020-05-05 15:35:00,73.69,73.7,73.47,73.59,92119.0,60.3495,60.3577,60.1693,60.2676,92119.0
2020-05-05 15:40:00,73.59,73.78,73.53,73.78,93074.0,60.2676,60.4232,60.2184,60.4232,93074.0
2020-05-05 15:45:00,73.78,73.78,73.55,73.59,90244.0,60.4232,60.4232,60.2348,60.2676,90244.0
2020-05-05 15:50:00,73.6,73.81,73.59,73.72,136224.0,60.2758,60.4478,60.2676,60.374,136224.0
2020-05-05 15:55:00,73.72,73.73,73.43,73.54,536507.0,60.374,60.3822,60.1365,60.2266,536507.0
2020-05-06 09:30:00,73.79,74.15,73.78,73.83,186294.0,60.4314,60.7262,60.4232,60.4641,186294.0
2020-05-06 09:35:00,73.86,74.03,73.69,73.7,102401.0,60.4887,60.6279,60.3495,60.3577,102401.0
2020-05-06 09:40:00,73.71,73.82,73.49,73.59,92040.0,60.3659,60.4559,60.1857,60.2676,92040.0
2020-05-06 09:45:00,73.6,73.75,73.54,73.67,163827.0,60.2758,60.3986,60.2266,60.3331,163827.0
2020-05-06 09:50:00,73.66,73.74,73.47,73.48,58422.0,60.3249,60.3904,60.1693,60.1775,58422.0
2020-05-06 09:55:00,73.47,73.51,73.26,73.44,185930.0,60.1693,60.2021,59.9973,60.1447,185930.0
2020-05-06 10:00:00,73.45,73.48,72.98,72.99,51036.0,60.1529,60.1775,59.768,59.7762,51036.0
2020-05-06 10:05:00,72.99,73.21,72.96,73.11,72983.0,59.7762,59.9564,59.7516,59.8745,72983.0
2020-05-06 10:10:00,73.1,73.15,72.89,72.97,58084.0,59.8663,59.9072,59.6943,59.7598,58084.0
2020-05-06 10:15:00,73.0,73.34,72.95,73.31,95066.0,59.7844,60.0628,59.7434,60.0383,95066.0
2020-05-06 10:20:00,73.29,73.45,73.27,73.33,62870.0,60.0219,60.1529,60.0055,60.0547,62870.0
2020-05-06 10:25:00,73.35,73.4,73.27,73.33,126816.0,60.071,60.112,60.0055,60.0547,126816.0
2020-05-06 10:30:00,73.35,73.38,73.26,73.31,118871.0,60.071,60.0956,59.9973,60.0383,118871.0
2020-05-06 10:35:00,73.34,73.41,73.27,73.34,79986.0,60.0628,60.1202,60.0055,60.0628,79986.0
2020-05-06 10:40:00,73.34,73.7,73.31,73.7,69264.0,60.0628,60.3577,60.0383,60.3577,69264.0
2020-05-06 10:45:00,73.7,73.82,73.62,73.7,143833.0,60.3577,60.4559,60.2922,60.3577,143833.0
2020-05-06 10:50:00,73.71,73.75,73.45,73.48,50385.0,60.3659,60.3986,60.1529,60.1775,50385.0
2020-05-06 10:55:00,73.44,73.49,73.36,73.42,31453.0,60.1447,60.1857,60.0792,60.1284,31453.0
2020-05-06 11:00:00,73.43,73.52,73.34,73.39,59581.0,60.1365,60.2103,60.0628,60.1038,59581.0
2020-05-06 11:05:00,73.39,73.42,73.18,73.22,46374.0,60.1038,60.1284,59.9318,59.9646,46374.0
2020-05-06 11:10:00,73.22,73.23,73.01,73.02,47914.0,59.9646,59.9728,59.7926,59.8008,47914.0
2020-05-06 11:15:00,73.02,73.05,72.9,72.92,60284.0,59.8008,59.8253,59.7025,59.7189,60284.0
2020-05-06 11:20:00,72.92,72.92,72.71,72.71,52700.0,59.7189,59.7189,59.5469,59.5469,52700.0
2020-05-06 11:25:00,72.72,72.79,72.67,72.77,105394.0,59.5551,59.6124,59.5141,59.596,105394.0
2020-05-06 11:30:00,72.77,72.85,72.73,72.78,60451.0,59.596,59.6615,59.5633,59.6042,60451.0
2020-05-06 11:35:00,72.79,72.96,72.73,72.85,109609.0,59.6124,59.7516,59.5633,59.6615,109609.0
2020-05-06 11:40:00,72.84,72.88,72.61,72.63,80014.0,59.6534,59.6861,59.465,59.4814,80014.0
2020-05-06 11:45:00,72.63,72.77,72.61,72.68,72089.0,59.4814,59.596,59.465,59.5223,72089.0
2020-05-06 11:50:00,72.66,72.66,72.41,72.5,74876.0,59.5059,59.5059,59.3012,59.3749,74876.0
2020-05-06 11:55:00,72.5,72.68,72.47,72.67,54830.0,59.3749,59.5223,59.3503,59.5141,54830.0
2020-05-06 12:00:00,72.64,72.77,72.6,72.77,31015.0,59.4896,59.596,59.4568,59.596,31015.0
2020-05-06 12:05:00,72.76,72.76,72.52,72.54,35758.0,59.5878,59.5878,59.3913,59.4077,35758.0
2020-05-06 12:10:00,72.54,72.59,72.41,72.46,84208.0,59.4077,59.4486,59.3012,59.3422,84208.0
2020-05-06 12:15:00,72.47,72.66,72.46,72.63,56094.0,59.3503,59.5059,59.3422,59.4814,56094.0
2020-05-06 12:20:00,72.62,72.64,72.53,72.59,57826.0,59.4732,59.4896,59.3995,59.4486,57826.0
2020-05-06 12:25:00,72.6,72.74,72.57,72.68,98752.0,59.4568,59.5715,59.4322,59.5223,98752.0
2020-05-06 12:30:00,72.69,72.72,72.65,72.7,40532.0,59.5305,59.5551,59.4978,59.5387,40532.0
2020-05-06 12:35:00,72.69,72.71,72.58,72.65,76357.0,59.5305,59.5469,59.4404,59.4978,76357.0
2020-05-06 12:40:00,72.65,72.65,72.56,72.62,33307.0,59.4978,59.4978,59.424,59.4732,33307.0
2020-05-06 12:45:00,72.63,72.79,72.63,72.77,53935.0,59.4814,59.6124,59.4814,59.596,53935.0
2020-05-06 12:50:00,72.77,72.86,72.75,72.76,58033.0,59.596,59.6697,59.5797,59.5878,58033.0
2020-05-06 12:55:00,72.76,72.76,72.65,72.65,50661.0,59.5878,59.5878,59.4978,59.4978,50661.0
2020-05-06 13:00:00,72.67,72.69,72.59,72.66,33306.0,59.5141,59.5305,59.4486,59.5059,33306.0
2020-05-06 13:05:00,72.66,72.75,72.63,72.72,49343.0,59.5059,59.5797,59.4814,59.5551,49343.0
2020-05-06 13:10:00,72.72,72.72,72.63,72.65,33406.0,59.5551,59.5551,59.4814,59.4978,33406.0
2020-05-06 13:15:00,72.66,72.68,72.57,72.64,56027.0,59.5059,59.5223,59.4322,59.4896,56027.0
2020-05-06 13:20:00,72.63,72.67,72.46,72.58,40483.0,59.4814,59.5141,59.3422,59.4404,40483.0
2020-05-06 13:25:00,72.59,72.74,72.57,72.72,52525.0,59.4486,59.5715,59.4322,59.5551,52525.0
2020-05-06 13:30:00,72.71,72.8,72.7,72.76,43266.0,59.5469,59.6206,59.5387,59.5878,43266.0
2020-05-06 13:35:00,72.77,72.89,72.75,72.87,49681.0,59.596,59.6943,59.5797,59.6779,49681.0
2020-05-06 13:40:00,72.87,72.92,72.84,72.86,41974.0,59.6779,59.7189,59.6534,59.6697,41974.0
2020-05-06 13:45:00,72.87,72.94,72.81,72.84,45279.0,59.6779,59.7353,59.6288,59.6534,45279.0
2020-05-06 13:50:00,72.85,72.94,72.82,72.91,44245.0,59.6615,59.7353,59.637,59.7107,44245.0
2020-05-06 13:55:00,72.92,72.94,72.85,72.86,36841.0,59.7189,59.7353,59.6615,59.6697,36841.0
2020-05-06 14:00:00,72.85,72.89,72.7,72.87,110214.0,59.6615,59.6943,59.5387,59.6779,110214.0
2020-05-06 14:05:00,72.87,72.89,72.81,72.81,45233.0,59.6779,59.6943,59.6288,59.6288,45233.0
2020-05-06 14:10:00,72.81,72.82,72.57,72.61,48680.0,59.6288,59.637,59.4322,59.465,48680.0
2020-05-06 14:15:00,72.61,72.74,72.6,72.68,63890.0,59.465,59.5715,59.4568,59.5223,63890.0
2020-05-06 14:20:00,72.67,72.74,72.65,72.74,51625.0,59.5141,59.5715,59.4978,59.5715,51625.0
2020-05-06 14:25:00,72.73,72.78,72.62,72.62,87933.0,59.5633,59.6042,59.4732,59.4732,87933.0
2020-05-06 14:30:00,72.62,72.85,72.56,72.84,72787.0,59.4732,59.6615,59.424,59.6534,72787.0
2020-05-06 14:35:00,72.83,72.88,72.79,72.82,54671.0,59.6452,59.6861,59.6124,59.637,54671.0
2020-05-06 14:40:00,72.82,72.93,72.81,72.9,50942.0,59.637,59.7271,59.6288,59.7025,50942.0
2020-05-06 14:45:00,72.89,73.03,72.87,73.0,61435.0,59.6943,59.809,59.6779,59.7844,61435.0
2020-05-06 14:50:00,72.99,73.03,72.88,72.95,88861.0,59.7762,59.809,59.6861,59.7434,88861.0
2020-05-06 14:55:00,72.95,72.98,72.81,72.83,56940.0,59.7434,59.768,59.6288,59.6452,56940.0
2020-05-06 15:00:00,72.83,73.01,72.77,72.96,55230.0,59.6452,59.7926,59.596,59.7516,55230.0
2020-05-06 15:05:00,72.96,73.06,72.91,73.02,80691.0,59.7516,59.8335,59.7107,59.8008,80691.0
2020-05-06 15:10:00,73.02,73.05,72.93,72.96,66990.0,59.8008,59.8253,59.7271,59.7516,66990.0
2020-05-06 15:15:00,72.95,72.98,72.84,72.94,126723.0,59.7434,59.768,59.6534,59.7353,126723.0
2020-05-06 15:20:00,72.95,72.98,72.83,72.85,122983.0,59.7434,59.768,59.6452,59.6615,122983.0
2020-05-06 15:25:00,72.85,72.88,72.67,72.7,80700.0,59.6615,59.6861,59.5141,59.5387,80700.0
2020-05-06 15:30:00,72.7,72.7,72.48,72.48,99827.0,59.5387,59.5387,59.3585,59.3585,99827.0
2020-05-06 15:35:00,72.48,72.57,72.4,72.54,99627.0,59.3585,59.4322,59.293,59.4077,99627.0
2020-05-06 15:40:00,72.55,72.65,72.45,72.65,124172.0,59.4159,59.4978,59.334,59.4978,124172.0
2020-05-06 15:45:00,72.64,72.64,72.38,72.39,132183.0,59.4896,59.4896,59.2766,59.2848,132183.0
2020-05-06 15:50:00,72.37,72.48,72.26,72.45,82514.0,59.2684,59.3585,59.1784,59.334,82514.0
2020-05-06 15:55:00,72.44,72.44,72.2,72.23,170309.0,59.3258,59.3258,59.1292,59.1538,170309.0
2020-05-07 09:30:00,72.9,73.31,72.86,73.01,239776.0,59.7025,60.0383,59.6697,59.7926,239776.0
2020-05-07 09:35:00,73.01,73.32,72.85,73.2,144304.0,59.7926,60.0465,59.6615,59.9482,144304.0
2020-05-07 09:40:00,73.19,73.65,73.13,73.51,150773.0,59.94,60.3167,59.8909,60.2021,150773.0
2020-05-07 09:45:00,73.5,73.71,73.35,73.69,154444.0,60.1939,60.3659,60.071,60.3495,154444.0
2020-05-07 09:50:00,73.67,73.84,73.56,73.83,87876.0,60.3331,60.4723,60.243,60.4641,87876.0
2020-05-07 09:55:00,73.81,73.85,73.65,73.69,97846.0,60.4478,60.4805,60.3167,60.3495,97846.0
2020-05-07 10:00:00,73.7,73.78,73.45,73.45,84084.0,60.3577,60.4232,60.1529,60.1529,84084.0
2020-05-07 10:05:00,73.5,73.58,73.31,73.52,96106.0,60.1939,60.2594,60.0383,60.2103,96106.0
2020-05-07 10:10:00,73.54,73.55,73.18,73.3,97145.0,60.2266,60.2348,59.9318,60.0301,97145.0
2020-05-07 10:15:00,73.3,73.33,73.21,73.33,101132.0,60.0301,60.0547,59.9564,60.0547,101132.0
2020-05-07 10:20:00,73.33,73.4,73.2,73.36,55188.0,60.0547,60.112,59.9482,60.0792,55188.0
2020-05-07 10:25:00,73.36,73.49,73.3,73.48,67420.0,60.0792,60.1857,60.0301,60.1775,67420.0
2020-05-07 10:30:00,73.47,73.54,73.41,73.52,69653.0,60.1693,60.2266,60.1202,60.2103,69653.0
2020-05-07 10:35:00,73.52,73.78,73.52,73.74,52907.0,60.2103,60.4232,60.2103,60.3904,52907.0
2020-05-07 10:40:00,73.74,73.99,73.74,73.91,58108.0,60.3904,60.5952,60.3904,60.5297,58108.0
2020-05-07 10:45:00,73.92,73.96,73.58,73.59,58689.0,60.5378,60.5706,60.2594,60.2676,58689.0
2020-05-07 10:50:00,73.59,73.67,73.53,73.56,31366.0,60.2676,60.3331,60.2184,60.243,31366.0
2020-05-07 10:55:00,73.57,73.63,73.48,73.54,38197.0,60.2512,60.3003,60.1775,60.2266,38197.0
2020-05-07 11:00:00,73.53,73.58,73.45,73.45,75121.0,60.2184,60.2594,60.1529,60.1529,75121.0
2020-05-07 11:05:00,73.44,73.61,73.42,73.48,48689.0,60.1447,60.284,60.1284,60.1775,48689.0
2020-05-07 11:10:00,73.49,73.64,73.44,73.49,52911.0,60.1857,60.3085,60.1447,60.1857,52911.0
2020-05-07 11:15:00,73.5,73.65,73.46,73.64,20510.0,60.1939,60.3167,60.1611,60.3085,20510.0
2020-05-07 11:20:00,73.63,73.69,73.46,73.67,48315.0,60.3003,60.3495,60.1611,60.3331,48315.0
2020-05-07 11:25:00,73.67,73.82,73.62,73.78,36735.0,60.3331,60.4559,60.2922,60.4232,36735.0
2020-05-07 11:30:00,73.79,73.84,73.75,73.8,143280.0,60.4314,60.4723,60.3986,60.4396,143280.0
2020-05-07 11:35:00,73.81,73.88,73.66,73.68,51985.0,60.4478,60.5051,60.3249,60.3413,51985.0
2020-05-07 11:40:00,73.69,73.94,73.69,73.92,61036.0,60.3495,60.5542,60.3495,60.5378,61036.0
2020-05-07 11:45:00,73.92,74.09,73.9,74.05,64155.0,60.5378,60.6771,60.5215,60.6443,64155.0
2020-05-07 11:50:00,74.07,74.13,74.04,74.12,36515.0,60.6607,60.7098,60.6361,60.7016,36515.0
2020-05-07 11:55:00,74.12,74.18,74.02,74.17,33305.0,60.7016,60.7508,60.6197,60.7426,33305.0
2020-05-07 12:00:00,74.18,74.3,74.02,74.03,57715.0,60.7508,60.849,60.6197,60.6279,57715.0
2020-05-07 12:05:00,74.01,74.07,73.88,73.89,70108.0,60.6115,60.6607,60.5051,60.5133,70108.0
2020-05-07 12:10:00,73.88,73.95,73.84,73.93,42153.0,60.5051,60.5624,60.4723,60.546,42153.0
2020-05-07 12:15:00,73.93,73.98,73.83,73.98,51485.0,60.546,60.587,60.4641,60.587,51485.0
2020-05-07 12:20:00,73.98,74.04,73.86,73.86,52504.0,60.587,60.6361,60.4887,60.4887,52504.0
2020-05-07 12:25:00,73.88,73.99,73.85,73.98,40567.0,60.5051,60.5952,60.4805,60.587,40567.0
2020-05-07 12:30:00,73.98,74.02,73.94,73.98,42051.0,60.587,60.6197,60.5542,60.587,42051.0
2020-05-07 12:35:00,73.98,74.03,73.83,73.84,47877.0,60.587,60.6279,60.4641,60.4723,47877.0
2020-05-07 12:40:00,73.84,73.88,73.78,73.83,41993.0,60.4723,60.5051,60.4232,60.4641,41993.0
2020-05-07 12:45:00,73.83,73.89,73.67,73.67,38373.0,60.4641,60.5133,60.3331,60.3331,38373.0
2020-05-07 12:50:00,73.65,73.76,73.65,73.7,39652.0,60.3167,60.4068,60.3167,60.3577,39652.0
2020-05-07 12:55:00,73.71,73.86,73.71,73.86,49423.0,60.3659,60.4887,60.3659,60.4887,49423.0
2020-05-07 13:00:00,73.86,74.0,73.85,73.94,50540.0,60.4887,60.6034,60.4805,60.5542,50540.0
2020-05-07 13:05:00,73.94,73.94,73.8,73.84,34763.0,60.5542,60.5542,60.4396,60.4723,34763.0
2020-05-07 13:10:00,73.84,73.89,73.8,73.87,23288.0,60.4723,60.5133,60.4396,60.4969,23288.0
2020-05-07 13:15:00,73.86,73.87,73.69,73.69,31984.0,60.4887,60.4969,60.3495,60.3495,31984.0
2020-05-07 13:20:00,73.67,73.74,73.66,73.68,25378.0,60.3331,60.3904,60.3249,60.3413,25378.0
2020-05-07 13:25:00,73.68,73.69,73.59,73.62,28511.0,60.3413,60.3495,60.2676,60.2922,28511.0
2020-05-07 13:30:00,73.62,73.78,73.56,73.78,56180.0,60.2922,60.4232,60.243,60.4232,56180.0
2020-05-07 13:35:00,73.77,73.82,73.68,73.8,101864.0,60.415,60.4559,60.3413,60.4396,101864.0
2020-05-07 13:40:00,73.8,73.85,73.73,73.83,51411.0,60.4396,60.4805,60.3822,60.4641,51411.0
2020-05-07 13:45:00,73.83,73.85,73.76,73.77,60710.0,60.4641,60.4805,60.4068,60.415,60710.0
2020-05-07 13:50:00,73.77,73.8,73.57,73.65,82414.0,60.415,60.4396,60.2512,60.3167,82414.0
2020-05-07 13:55:00,73.66,73.72,73.59,73.64,56888.0,60.3249,60.374,60.2676,60.3085,56888.0
2020-05-07 14:00:00,73.64,73.67,73.5,73.55,39677.0,60.3085,60.3331,60.1939,60.2348,39677.0
2020-05-07 14:05:00,73.56,73.63,73.51,73.59,39916.0,60.243,60.3003,60.2021,60.2676,39916.0
2020-05-07 14:10:00,73.58,73.68,73.56,73.63,47171.0,60.2594,60.3413,60.243,60.3003,47171.0
2020-05-07 14:15:00,73.63,73.66,73.56,73.59,77270.0,60.3003,60.3249,60.243,60.2676,77270.0
2020-05-07 14:20:00,73.6,73.61,73.42,73.42,64408.0,60.2758,60.284,60.1284,60.1284,64408.0
2020-05-07 14:25:00,73.42,73.5,73.36,73.42,35644.0,60.1284,60.1939,60.0792,60.1284,35644.0
2020-05-07 14:30:00,73.41,73.5,73.32,73.32,41220.0,60.1202,60.1939,60.0465,60.0465,41220.0
2020-05-07 14:35:00,73.32,73.41,73.28,73.34,70407.0,60.0465,60.1202,60.0137,60.0628,70407.0
2020-05-07 14:40:00,73.33,73.35,73.14,73.18,198299.0,60.0547,60.071,59.899,59.9318,198299.0
2020-05-07 14:45:00,73.19,73.19,72.97,73.03,363276.0,59.94,59.94,59.7598,59.809,363276.0
2020-05-07 14:50:00,73.04,73.14,72.9,73.1,68555.0,59.8172,59.899,59.7025,59.8663,68555.0
2020-05-07 14:55:00,73.09,73.11,72.97,73.0,242675.0,59.8581,59.8745,59.7598,59.7844,242675.0
2020-05-07 15:00:00,72.99,73.05,72.85,72.98,74854.0,59.7762,59.8253,59.6615,59.768,74854.0
2020-05-07 15:05:00,72.98,73.25,72.97,73.25,184173.0,59.768,59.9891,59.7598,59.9891,184173.0
2020-05-07 15:10:00,73.24,73.36,73.22,73.32,45208.0,59.9809,60.0792,59.9646,60.0465,45208.0
2020-05-07 15:15:00,73.31,73.33,73.03,73.16,256096.0,60.0383,60.0547,59.809,59.9154,256096.0
2020-05-07 15:20:00,73.16,73.23,73.07,73.16,47467.0,59.9154,59.9728,59.8417,59.9154,47467.0
2020-05-07 15:25:00,73.16,73.24,73.15,73.21,45777.0,59.9154,59.9809,59.9072,59.9564,45777.0
2020-05-07 15:30:00,73.21,73.24,73.06,73.23,59542.0,59.9564,59.9809,59.8335,59.9728,59542.0
2020-05-07 15:35:00,73.23,73.33,73.19,73.23,41069.0,59.9728,60.0547,59.94,59.9728,41069.0
2020-05-07 15:40:00,73.25,73.32,73.17,73.29,50215.0,59.9891,60.0465,59.9236,60.0219,50215.0
2020-05-07 15:45:00,73.3,73.44,73.3,73.32,49586.0,60.0301,60.1447,60.0301,60.0465,49586.0
2020-05-07 15:50:00,73.3,73.53,73.18,73.33,218174.0,60.0301,60.2184,59.9318,60.0547,218174.0
2020-05-07 15:55:00,73.33,73.33,73.17,73.25,171094.0,60.0547,60.0547,59.9236,59.9891,171094.0
2020-05-08 09:30:00,74.22,74.67,74.22,74.57,129445.0,60.7835,61.1521,60.7835,61.0702,129445.0
2020-05-08 09:35:00,74.57,74.57,74.07,74.47,69166.0,61.0702,61.0702,60.6607,60.9883,69166.0
2020-05-08 09:40:00,74.49,74.67,74.42,74.58,103009.0,61.0047,61.1521,60.9473,61.0784,103009.0
2020-05-08 09:45:00,74.58,74.88,74.56,74.88,64547.0,61.0784,61.324,61.062,61.324,64547.0
2020-05-08 09:50:00,74.87,75.02,74.85,74.88,50198.0,61.3159,61.4387,61.2995,61.324,50198.0
2020-05-08 09:55:00,74.89,75.06,74.89,74.98,43605.0,61.3322,61.4715,61.3322,61.4059,43605.0
2020-05-08 10:00:00,74.99,75.1,74.87,74.87,48231.0,61.4141,61.5042,61.3159,61.3159,48231.0
2020-05-08 10:05:00,74.87,75.01,74.86,74.91,51873.0,61.3159,61.4305,61.3077,61.3486,51873.0
2020-05-08 10:10:00,74.91,75.15,74.9,75.09,98381.0,61.3486,61.5452,61.3404,61.496,98381.0
2020-05-08 10:15:00,75.09,75.11,74.97,75.0,49290.0,61.496,61.5124,61.3978,61.4223,49290.0
2020-05-08 10:20:00,75.01,75.07,74.76,74.8,46699.0,61.4305,61.4796,61.2258,61.2585,46699.0
2020-05-08 10:25:00,74.8,74.81,74.54,74.61,62948.0,61.2585,61.2667,61.0456,61.1029,62948.0
2020-05-08 10:30:00,74.6,74.63,74.37,74.55,109188.0,61.0947,61.1193,60.9064,61.0538,109188.0
2020-05-08 10:35:00,74.54,74.64,74.47,74.62,27764.0,61.0456,61.1275,60.9883,61.1111,27764.0
2020-05-08 10:40:00,74.69,74.69,74.2,74.22,80053.0,61.1684,61.1684,60.7672,60.7835,80053.0
2020-05-08 10:45:00,74.22,74.5,74.2,74.46,32558.0,60.7835,61.0128,60.7672,60.9801,32558.0
2020-05-08 10:50:00,74.47,74.59,74.41,74.47,42422.0,60.9883,61.0865,60.9391,60.9883,42422.0
2020-05-08 10:55:00,74.47,74.49,74.29,74.4,38386.0,60.9883,61.0047,60.8409,60.9309,38386.0
2020-05-08 11:00:00,74.39,74.47,74.34,74.4,42872.0,60.9228,60.9883,60.8818,60.9309,42872.0
2020-05-08 11:05:00,74.39,74.59,74.39,74.59,49930.0,60.9228,61.0865,60.9228,61.0865,49930.0
2020-05-08 11:10:00,74.57,74.68,74.54,74.58,35082.0,61.0702,61.1603,61.0456,61.0784,35082.0
2020-05-08 11:15:00,74.59,74.8,74.57,74.75,32032.0,61.0865,61.2585,61.0702,61.2176,32032.0
2020-05-08 11:20:00,74.74,74.84,74.66,74.83,27869.0,61.2094,61.2913,61.1439,61.2831,27869.0
2020-05-08 11:25:00,74.84,74.89,74.67,74.7,220145.0,61.2913,61.3322,61.1521,61.1766,220145.0
2020-05-08 11:30:00,74.7,74.75,74.58,74.63,71640.0,61.1766,61.2176,61.0784,61.1193,71640.0
2020-05-08 11:35:00,74.61,74.74,74.55,74.74,42796.0,61.1029,61.2094,61.0538,61.2094,42796.0
2020-05-08 11:40:00,74.73,74.78,74.68,74.75,71179.0,61.2012,61.2422,61.1603,61.2176,71179.0
2020-05-08 11:45:00,74.76,74.77,74.6,74.69,36181.0,61.2258,61.234,61.0947,61.1684,36181.0
2020-05-08 11:50:00,74.69,74.7,74.6,74.64,94005.0,61.1684,61.1766,61.0947,61.1275,94005.0
2020-05-08 11:55:00,74.63,74.67,74.59,74.6,56527.0,61.1193,61.1521,61.0865,61.0947,56527.0
2020-05-08 12:00:00,74.61,74.71,74.54,74.59,36143.0,61.1029,61.1848,61.0456,61.0865,36143.0
2020-05-08 12:05:00,74.59,74.71,74.56,74.65,44372.0,61.0865,61.1848,61.062,61.1357,44372.0
2020-05-08 12:10:00,74.65,74.75,74.62,74.62,39709.0,61.1357,61.2176,61.1111,61.1111,39709.0
2020-05-08 12:15:00,74.63,74.66,74.52,74.53,27819.0,61.1193,61.1439,61.0292,61.0374,27819.0
2020-05-08 12:20:00,74.52,74.57,74.48,74.5,41690.0,61.0292,61.0702,60.9965,61.0128,41690.0
2020-05-08 12:25:00,74.5,74.51,74.44,74.49,45661.0,61.0128,61.021,60.9637,61.0047,45661.0
2020-05-08 12:30:00,74.5,74.6,74.44,74.45,24061.0,61.0128,61.0947,60.9637,60.9719,24061.0
2020-05-08 12:35:00,74.46,74.5,74.44,74.49,30357.0,60.9801,61.0128,60.9637,61.0047,30357.0
2020-05-08 12:40:00,74.5,74.52,74.44,74.51,21703.0,61.0128,61.0292,60.9637,61.021,21703.0
2020-05-08 12:45:00,74.51,74.55,74.45,74.46,40560.0,61.021,61.0538,60.9719,60.9801,40560.0
2020-05-08 12:50:00,74.46,74.57,74.45,74.55,39718.0,60.9801,61.0702,60.9719,61.0538,39718.0
2020-05-08 12:55:00,74.55,74.55,74.41,74.43,34932.0,61.0538,61.0538,60.9391,60.9555,34932.0
2020-05-08 13:00:00,74.42,74.44,74.38,74.43,39327.0,60.9473,60.9637,60.9146,60.9555,39327.0
2020-05-08 13:05:00,74.42,74.42,74.24,74.3,66208.0,60.9473,60.9473,60.7999,60.849,66208.0
2020-05-08 13:10:00,74.31,74.45,74.3,74.42,53745.0,60.8572,60.9719,60.849,60.9473,53745.0
2020-05-08 13:15:00,74.42,74.49,74.36,74.47,58092.0,60.9473,61.0047,60.8982,60.9883,58092.0
2020-05-08 13:20:00,74.47,74.52,74.45,74.49,26764.0,60.9883,61.0292,60.9719,61.0047,26764.0
2020-05-08 13:25:00,74.48,74.48,74.39,74.46,25885.0,60.9965,60.9965,60.9228,60.9801,25885.0
2020-05-08 13:30:00,74.45,74.5,74.44,74.49,16981.0,60.9719,61.0128,60.9637,61.0047,16981.0
2020-05-08 13:35:00,74.49,74.56,74.48,74.55,22676.0,61.0047,61.062,60.9965,61.0538,22676.0
2020-05-08 13:40:00,74.55,74.56,74.46,74.49,37808.0,61.0538,61.062,60.9801,61.0047,37808.0
2020-05-08 13:45:00,74.49,74.6,74.42,74.49,124855.0,61.0047,61.0947,60.9473,61.0047,124855.0
2020-05-08 13:50:00,74.49,74.59,74.46,74.52,23755.0,61.0047,61.0865,60.9801,61.0292,23755.0
2020-05-08 13:55:00,74.52,74.61,74.51,74.57,23268.0,61.0292,61.1029,61.021,61.0702,23268.0
2020-05-08 14:00:00,74.56,74.6,74.45,74.45,139630.0,61.062,61.0947,60.9719,60.9719,139630.0
2020-05-08 14:05:00,74.46,74.58,74.45,74.57,43834.0,60.9801,61.0784,60.9719,61.0702,43834.0
2020-05-08 14:10:00,74.56,74.72,74.56,74.72,96423.0,61.062,61.193,61.062,61.193,96423.0
2020-05-08 14:15:00,74.71,74.77,74.68,74.7,64097.0,61.1848,61.234,61.1603,61.1766,64097.0
2020-05-08 14:20:00,74.69,74.79,74.69,74.78,24110.0,61.1684,61.2503,61.1684,61.2422,24110.0
2020-05-08 14:25:00,74.77,74.83,74.75,74.81,34649.0,61.234,61.2831,61.2176,61.2667,34649.0
2020-05-08 14:30:00,74.82,74.85,74.75,74.76,24349.0,61.2749,61.2995,61.2176,61.2258,24349.0
2020-05-08 14:35:00,74.76,74.8,74.66,74.72,33509.0,61.2258,61.2585,61.1439,61.193,33509.0
2020-05-08 14:40:00,74.72,74.8,74.65,74.76,33215.0,61.193,61.2585,61.1357,61.2258,33215.0
2020-05-08 14:45:00,74.76,74.8,74.71,74.72,28530.0,61.2258,61.2585,61.1848,61.193,28530.0
2020-05-08 14:50:00,74.73,74.82,74.66,74.68,58096.0,61.2012,61.2749,61.1439,61.1603,58096.0
2020-05-08 14:55:00,74.69,74.78,74.66,74.76,31426.0,61.1684,61.2422,61.1439,61.2258,31426.0
2020-05-08 15:00:00,74.77,74.89,74.73,74.88,92642.0,61.234,61.3322,61.2012,61.324,92642.0
2020-05-08 15:05:00,74.88,74.88,74.81,74.84,49666.0,61.324,61.324,61.2667,61.2913,49666.0
2020-05-08 15:10:00,74.84,74.88,74.78,74.84,56977.0,61.2913,61.324,61.2422,61.2913,56977.0
2020-05-08 15:15:00,74.83,74.88,74.77,74.88,37304.0,61.2831,61.324,61.234,61.324,37304.0
2020-05-08 15:20:00,74.87,74.9,74.79,74.89,57883.0,61.3159,61.3404,61.2503,61.3322,57883.0
2020-05-08 15:25:00,74.89,74.89,74.82,74.87,41529.0,61.3322,61.3322,61.2749,61.3159,41529.0
2020-05-08 15:30:00,74.87,75.02,74.86,74.94,75777.0,61.3159,61.4387,61.3077,61.3732,75777.0
2020-05-08 15:35:00,74.93,75.01,74.87,74.96,44580.0,61.365,61.4305,61.3159,61.3896,44580.0
2020-05-08 15:40:00,74.96,75.07,74.95,75.01,52302.0,61.3896,61.4796,61.3814,61.4305,52302.0
2020-05-08 15:45:00,75.0,75.0,74.92,74.97,93048.0,61.4223,61.4223,61.3568,61.3978,93048.0
2020-05-08 15:50:00,74.98,75.24,74.98,75.08,134651.0,61.4059,61.6189,61.4059,61.4878,134651.0
2020-05-08 15:55:00,75.08,75.08,74.91,75.01,434346.0,61.4878,61.4878,61.3486,61.4305,434346.0
2020-05-11 09:30:00,74.13,74.24,73.79,73.81,369809.0,60.7098,60.7999,60.4314,60.4478,369809.0
2020-05-11 09:35:00,73.83,74.11,73.78,74.05,94113.0,60.4641,60.6934,60.4232,60.6443,94113.0
2020-05-11 09:40:00,74.04,74.04,73.81,73.87,90165.0,60.6361,60.6361,60.4478,60.4969,90165.0
2020-05-11 09:45:00,73.85,73.95,73.67,73.67,157829.0,60.4805,60.5624,60.3331,60.3331,157829.0
2020-05-11 09:50:00,73.68,73.8,73.59,73.6,82744.0,60.3413,60.4396,60.2676,60.2758,82744.0
2020-05-11 09:55:00,73.62,73.71,73.5,73.69,98941.0,60.2922,60.3659,60.1939,60.3495,98941.0
2020-05-11 10:00:00,73.69,73.76,73.58,73.68,90073.0,60.3495,60.4068,60.2594,60.3413,90073.0
2020-05-11 10:05:00,73.68,73.87,73.67,73.85,101969.0,60.3413,60.4969,60.3331,60.4805,101969.0
2020-05-11 10:10:00,73.86,73.93,73.66,73.78,100093.0,60.4887,60.546,60.3249,60.4232,100093.0
2020-05-11 10:15:00,73.79,73.92,73.71,73.74,95098.0,60.4314,60.5378,60.3659,60.3904,95098.0
2020-05-11 10:20:00,73.75,74.0,73.73,73.97,65843.0,60.3986,60.6034,60.3822,60.5788,65843.0
2020-05-11 10:25:00,73.96,74.17,73.92,74.08,67611.0,60.5706,60.7426,60.5378,60.6689,67611.0
2020-05-11 10:30:00,74.08,74.33,73.99,74.33,87804.0,60.6689,60.8736,60.5952,60.8736,87804.0
2020-05-11 10:35:00,74.31,74.38,74.03,74.1,86637.0,60.8572,60.9146,60.6279,60.6853,86637.0
2020-05-11 10:40:00,74.1,74.15,74.03,74.04,21679.0,60.6853,60.7262,60.6279,60.6361,21679.0
2020-05-11 10:45:00,74.05,74.19,74.03,74.19,50650.0,60.6443,60.759,60.6279,60.759,50650.0
2020-05-11 10:50:00,74.18,74.22,74.11,74.12,30973.0,60.7508,60.7835,60.6934,60.7016,30973.0
2020-05-11 10:55:00,74.12,74.17,74.04,74.11,51055.0,60.7016,60.7426,60.6361,60.6934,51055.0
2020-05-11 11:00:00,74.12,74.3,74.12,74.27,37405.0,60.7016,60.849,60.7016,60.8245,37405.0
2020-05-11 11:05:00,74.27,74.48,74.24,74.33,41016.0,60.8245,60.9965,60.7999,60.8736,41016.0
2020-05-11 11:10:00,74.32,74.34,74.15,74.19,124109.0,60.8654,60.8818,60.7262,60.759,124109.0
2020-05-11 11:15:00,74.18,74.35,74.18,74.28,37967.0,60.7508,60.89,60.7508,60.8327,37967.0
2020-05-11 11:20:00,74.28,74.36,74.22,74.27,40067.0,60.8327,60.8982,60.7835,60.8245,40067.0
2020-05-11 11:25:00,74.27,74.48,74.23,74.46,39085.0,60.8245,60.9965,60.7917,60.9801,39085.0
2020-05-11 11:30:00,74.46,74.58,74.45,74.53,78730.0,60.9801,61.0784,60.9719,61.0374,78730.0
2020-05-11 11:35:00,74.53,74.62,74.49,74.59,59691.0,61.0374,61.1111,61.0047,61.0865,59691.0
2020-05-11 11:40:00,74.59,74.6,74.46,74.48,32887.0,61.0865,61.0947,60.9801,60.9965,32887.0
2020-05-11 11:45:00,74.46,74.62,74.45,74.58,51624.0,60.9801,61.1111,60.9719,61.0784,51624.0
2020-05-11 11:50:00,74.58,74.61,74.45,74.51,32714.0,61.0784,61.1029,60.9719,61.021,32714.0
2020-05-11 11:55:00,74.52,74.55,74.42,74.48,29433.0,61.0292,61.0538,60.9473,60.9965,29433.0
2020-05-11 12:00:00,74.48,74.53,74.39,74.51,25150.0,60.9965,61.0374,60.9228,61.021,25150.0
2020-05-11 12:05:00,74.51,74.51,74.41,74.43,26796.0,61.021,61.021,60.9391,60.9555,26796.0
2020-05-11 12:10:00,74.43,74.46,74.38,74.42,68345.0,60.9555,60.9801,60.9146,60.9473,68345.0
2020-05-11 12:15:00,74.42,74.61,74.4,74.6,28225.0,60.9473,61.1029,60.9309,61.0947,28225.0
2020-05-11 12:20:00,74.59,74.84,74.58,74.83,38257.0,61.0865,61.2913,61.0784,61.2831,38257.0
2020-05-11 12:25:00,74.85,74.92,74.82,74.9,29026.0,61.2995,61.3568,61.2749,61.3404,29026.0
2020-05-11 12:30:00,74.91,75.0,74.9,75.0,44658.0,61.3486,61.4223,61.3404,61.4223,44658.0
2020-05-11 12:35:00,75.0,75.08,74.99,75.0,56843.0,61.4223,61.4878,61.4141,61.4223,56843.0
2020-05-11 12:40:00,75.0,75.01,74.89,74.97,67684.0,61.4223,61.4305,61.3322,61.3978,67684.0
2020-05-11 12:45:00,74.97,75.02,74.82,74.82,27115.0,61.3978,61.4387,61.2749,61.2749,27115.0
2020-05-11 12:50:00,74.83,74.92,74.79,74.92,24245.0,61.2831,61.3568,61.2503,61.3568,24245.0
2020-05-11 12:55:00,74.92,74.96,74.85,74.85,34653.0,61.3568,61.3896,61.2995,61.2995,34653.0
2020-05-11 13:00:00,74.84,74.89,74.8,74.86,34486.0,61.2913,61.3322,61.2585,61.3077,34486.0
2020-05-11 13:05:00,74.86,74.98,74.85,74.98,34766.0,61.3077,61.4059,61.2995,61.4059,34766.0
2020-05-11 13:10:00,74.98,74.99,74.91,74.98,28223.0,61.4059,61.4141,61.3486,61.4059,28223.0
2020-05-11 13:15:00,74.98,75.0,74.85,74.86,43224.0,61.4059,61.4223,61.2995,61.3077,43224.0
2020-05-11 13:20:00,74.86,74.89,74.82,74.85,25292.0,61.3077,61.3322,61.2749,61.2995,25292.0
2020-05-11 13:25:00,74.86,74.95,74.84,74.92,34507.0,61.3077,61.3814,61.2913,61.3568,34507.0
2020-05-11 13:30:00,74.93,74.99,74.92,74.97,43885.0,61.365,61.4141,61.3568,61.3978,43885.0
2020-05-11 13:35:00,74.96,75.06,74.92,75.01,42163.0,61.3896,61.4715,61.3568,61.4305,42163.0
2020-05-11 13:40:00,75.01,75.02,74.87,74.87,27649.0,61.4305,61.4387,61.3159,61.3159,27649.0
2020-05-11 13:45:00,74.86,74.93,74.81,74.85,33333.0,61.3077,61.365,61.2667,61.2995,33333.0
2020-05-11 13:50:00,74.84,74.92,74.8,74.87,39975.0,61.2913,61.3568,61.2585,61.3159,39975.0
2020-05-11 13:55:00,74.85,74.86,74.76,74.77,22425.0,61.2995,61.3077,61.2258,61.234,22425.0
2020-05-11 14:00:00,74.77,74.81,74.62,74.62,35219.0,61.234,61.2667,61.1111,61.1111,35219.0
2020-05-11 14:05:00,74.62,74.64,74.55,74.63,57627.0,61.1111,61.1275,61.0538,61.1193,57627.0
2020-05-11 14:10:00,74.62,74.62,74.47,74.48,53279.0,61.1111,61.1111,60.9883,60.9965,53279.0
2020-05-11 14:15:00,74.47,74.53,74.43,74.49,36854.0,60.9883,61.0374,60.9555,61.0047,36854.0
2020-05-11 14:20:00,74.5,74.52,74.38,74.4,55055.0,61.0128,61.0292,60.9146,60.9309,55055.0
2020-05-11 14:25:00,74.4,74.44,74.31,74.34,38991.0,60.9309,60.9637,60.8572,60.8818,38991.0
2020-05-11 14:30:00,74.34,74.44,74.32,74.44,131239.0,60.8818,60.9637,60.8654,60.9637,131239.0
2020-05-11 14:35:00,74.44,74.57,74.42,74.55,41009.0,60.9637,61.0702,60.9473,61.0538,41009.0
2020-05-11 14:40:00,74.55,74.58,74.49,74.5,28803.0,61.0538,61.0784,61.0047,61.0128,28803.0
2020-05-11 14:45:00,74.5,74.52,74.42,74.45,22416.0,61.0128,61.0292,60.9473,60.9719,22416.0
2020-05-11 14:50:00,74.46,74.53,74.44,74.47,58677.0,60.9801,61.0374,60.9637,60.9883,58677.0
2020-05-11 14:55:00,74.47,74.5,74.36,74.42,72786.0,60.9883,61.0128,60.8982,60.9473,72786.0
2020-05-11 15:00:00,74.41,74.63,74.41,74.51,78427.0,60.9391,61.1193,60.9391,61.021,78427.0
2020-05-11 15:05:00,74.5,74.51,74.41,74.5,56182.0,61.0128,61.021,60.9391,61.0128,56182.0
2020-05-11 15:10:00,74.5,74.51,74.44,74.45,49382.0,61.0128,61.021,60.9637,60.9719,49382.0
2020-05-11 15:15:00,74.45,74.51,74.31,74.36,376907.0,60.9719,61.021,60.8572,60.8982,376907.0
2020-05-11 15:20:00,74.36,74.38,74.28,74.31,211277.0,60.8982,60.9146,60.8327,60.8572,211277.0
2020-05-11 15:25:00,74.31,74.34,74.22,74.26,198810.0,60.8572,60.8818,60.7835,60.8163,198810.0
2020-05-11 15:30:00,74.25,74.33,74.05,74.05,159048.0,60.8081,60.8736,60.6443,60.6443,159048.0
2020-05-11 15:35:00,74.05,74.07,73.96,74.04,287552.0,60.6443,60.6607,60.5706,60.6361,287552.0
2020-05-11 15:40:00,74.05,74.15,74.01,74.07,172077.0,60.6443,60.7262,60.6115,60.6607,172077.0
2020-05-11 15:45:00,74.08,74.14,74.02,74.14,142954.0,60.6689,60.718,60.6197,60.718,142954.0
2020-05-11 15:50:00,74.13,74.14,73.98,74.06,235986.0,60.7098,60.718,60.587,60.6525,235986.0
2020-05-11 15:55:00,74.06,74.09,73.91,73.91,355861.0,60.6525,60.6771,60.5297,60.5297,355861.0
2020-05-12 09:30:00,74.22,74.22,73.58,73.6,238785.0,60.7835,60.7835,60.2594,60.2758,238785.0
2020-05-12 09:35:00,73.6,73.6,73.42,73.44,353738.0,60.2758,60.2758,60.1284,60.1447,353738.0
2020-05-12 09:40:00,73.43,73.47,72.77,72.82,217987.0,60.1365,60.1693,59.596,59.637,217987.0
2020-05-12 09:45:00,72.82,72.88,72.31,72.31,333051.0,59.637,59.6861,59.2193,59.2193,333051.0
2020-05-12 09:50:00,72.32,72.38,72.16,72.26,275434.0,59.2275,59.2766,59.0965,59.1784,275434.0
2020-05-12 09:55:00,72.27,72.45,72.1,72.35,57877.0,59.1865,59.334,59.0473,59.2521,57877.0
2020-05-12 10:00:00,72.34,72.54,72.11,72.21,48303.0,59.2439,59.4077,59.0555,59.1374,48303.0
2020-05-12 10:05:00,72.2,72.37,72.14,72.3,40900.0,59.1292,59.2684,59.0801,59.2111,40900.0
2020-05-12 10:10:00,72.3,72.35,72.14,72.34,167478.0,59.2111,59.2521,59.0801,59.2439,167478.0
2020-05-12 10:15:00,72.34,72.45,72.16,72.25,48465.0,59.2439,59.334,59.0965,59.1702,48465.0
2020-05-12 10:20:00,72.27,72.27,72.11,72.24,67002.0,59.1865,59.1865,59.0555,59.162,67002.0
2020-05-12 10:25:00,72.24,72.26,71.98,72.02,118158.0,59.162,59.1784,58.9491,58.9818,118158.0
2020-05-12 10:30:00,72.03,72.15,71.97,72.02,88523.0,58.99,59.0883,58.9409,58.9818,88523.0
2020-05-12 10:35:00,72.0,72.15,71.95,72.04,52718.0,58.9654,59.0883,58.9245,58.9982,52718.0
2020-05-12 10:40:00,72.04,72.11,71.96,72.01,62169.0,58.9982,59.0555,58.9327,58.9736,62169.0
2020-05-12 10:45:00,72.02,72.12,71.88,71.88,71639.0,58.9818,59.0637,58.8672,58.8672,71639.0
2020-05-12 10:50:00,71.89,72.06,71.86,72.05,68978.0,58.8753,59.0146,58.8508,59.0064,68978.0
2020-05-12 10:55:00,72.05,72.15,72.02,72.07,76127.0,59.0064,59.0883,58.9818,59.0228,76127.0
2020-05-12 11:00:00,72.07,72.07,71.88,71.97,77606.0,59.0228,59.0228,58.8672,58.9409,77606.0
2020-05-12 11:05:00,71.98,72.29,71.96,72.29,57514.0,58.9491,59.2029,58.9327,59.2029,57514.0
2020-05-12 11:10:00,72.26,72.26,72.07,72.14,30347.0,59.1784,59.1784,59.0228,59.0801,30347.0
2020-05-12 11:15:00,72.11,72.15,72.01,72.09,33735.0,59.0555,59.0883,58.9736,59.0391,33735.0
2020-05-12 11:20:00,72.09,72.15,71.99,72.01,39997.0,59.0391,59.0883,58.9572,58.9736,39997.0
2020-05-12 11:25:00,72.01,72.03,71.87,71.9,281179.0,58.9736,58.99,58.859,58.8835,281179.0
2020-05-12 11:30:00,71.9,71.96,71.8,71.81,206649.0,58.8835,58.9327,58.8016,58.8098,206649.0
2020-05-12 11:35:00,71.82,71.92,71.79,71.88,121211.0,58.818,58.8999,58.7934,58.8672,121211.0
2020-05-12 11:40:00,71.89,71.91,71.76,71.8,76847.0,58.8753,58.8917,58.7689,58.8016,76847.0
2020-05-12 11:45:00,71.8,71.81,71.68,71.74,102397.0,58.8016,58.8098,58.7034,58.7525,102397.0
2020-05-12 11:50:00,71.76,71.86,71.73,71.82,96077.0,58.7689,58.8508,58.7443,58.818,96077.0
2020-05-12 11:55:00,71.82,71.86,71.74,71.78,56319.0,58.818,58.8508,58.7525,58.7853,56319.0
2020-05-12 12:00:00,71.79,71.79,71.46,71.46,59232.0,58.7934,58.7934,58.5232,58.5232,59232.0
2020-05-12 12:05:00,71.46,71.46,71.0,71.04,897042.0,58.5232,58.5232,58.1465,58.1792,897042.0
2020-05-12 12:10:00,71.02,71.25,71.0,71.25,95353.0,58.1628,58.3512,58.1465,58.3512,95353.0
2020-05-12 12:15:00,71.25,71.26,71.06,71.17,52782.0,58.3512,58.3594,58.1956,58.2857,52782.0
2020-05-12 12:20:00,71.18,71.18,70.89,70.89,110397.0,58.2939,58.2939,58.0564,58.0564,110397.0
2020-05-12 12:25:00,70.89,71.0,70.86,70.87,64073.0,58.0564,58.1465,58.0318,58.04,64073.0
2020-05-12 12:30:00,70.87,71.07,70.87,70.99,135760.0,58.04,58.2038,58.04,58.1383,135760.0
2020-05-12 12:35:00,70.98,71.24,70.95,71.21,89845.0,58.1301,58.343,58.1055,58.3184,89845.0
2020-05-12 12:40:00,71.21,71.22,71.04,71.08,75126.0,58.3184,58.3266,58.1792,58.212,75126.0
2020-05-12 12:45:00,71.08,71.16,71.02,71.13,78759.0,58.212,58.2775,58.1628,58.2529,78759.0
2020-05-12 12:50:00,71.12,71.16,71.04,71.15,107553.0,58.2447,58.2775,58.1792,58.2693,107553.0
2020-05-12 12:55:00,71.15,71.27,71.15,71.26,128890.0,58.2693,58.3676,58.2693,58.3594,128890.0
2020-05-12 13:00:00,71.27,71.31,71.07,71.09,49421.0,58.3676,58.4003,58.2038,58.2202,49421.0
2020-05-12 13:05:00,71.08,71.12,70.9,70.91,50140.0,58.212,58.2447,58.0646,58.0728,50140.0
2020-05-12 13:10:00,70.9,70.91,70.72,70.73,104912.0,58.0646,58.0728,57.9172,57.9253,104912.0
2020-05-12 13:15:00,70.73,70.99,70.7,70.95,120160.0,57.9253,58.1383,57.9008,58.1055,120160.0
2020-05-12 13:20:00,70.94,71.09,70.86,70.98,48206.0,58.0973,58.2202,58.0318,58.1301,48206.0
2020-05-12 13:25:00,70.98,71.19,70.96,71.16,58539.0,58.1301,58.3021,58.1137,58.2775,58539.0
2020-05-12 13:30:00,71.16,71.2,71.13,71.16,46898.0,58.2775,58.3103,58.2529,58.2775,46898.0
2020-05-12 13:35:00,71.17,71.21,71.08,71.19,68140.0,58.2857,58.3184,58.212,58.3021,68140.0
2020-05-12 13:40:00,71.19,71.23,71.13,71.18,90786.0,58.3021,58.3348,58.2529,58.2939,90786.0
2020-05-12 13:45:00,71.18,71.36,71.18,71.24,67210.0,58.2939,58.4413,58.2939,58.343,67210.0
2020-05-12 13:50:00,71.24,71.49,71.23,71.46,41891.0,58.343,58.5478,58.3348,58.5232,41891.0
2020-05-12 13:55:00,71.46,71.57,71.44,71.57,31630.0,58.5232,58.6133,58.5068,58.6133,31630.0
2020-05-12 14:00:00,71.58,71.58,71.38,71.41,55707.0,58.6215,58.6215,58.4577,58.4822,55707.0
2020-05-12 14:05:00,71.41,71.46,71.36,71.4,41984.0,58.4822,58.5232,58.4413,58.4741,41984.0
2020-05-12 14:10:00,71.41,71.43,71.31,71.34,50442.0,58.4822,58.4986,58.4003,58.4249,50442.0
2020-05-12 14:15:00,71.34,71.41,71.28,71.32,46686.0,58.4249,58.4822,58.3758,58.4085,46686.0
2020-05-12 14:20:00,71.34,71.42,71.29,71.35,56653.0,58.4249,58.4904,58.384,58.4331,56653.0
2020-05-12 14:25:00,71.35,71.38,71.3,71.3,53533.0,58.4331,58.4577,58.3922,58.3922,53533.0
2020-05-12 14:30:00,71.3,71.32,71.2,71.27,67748.0,58.3922,58.4085,58.3103,58.3676,67748.0
2020-05-12 14:35:00,71.26,71.52,71.22,71.5,78389.0,58.3594,58.5723,58.3266,58.5559,78389.0
2020-05-12 14:40:00,71.5,71.53,71.36,71.46,51033.0,58.5559,58.5805,58.4413,58.5232,51033.0
2020-05-12 14:45:00,71.45,71.51,71.34,71.34,64833.0,58.515,58.5641,58.4249,58.4249,64833.0
2020-05-12 14:50:00,71.36,71.49,71.33,71.41,84902.0,58.4413,58.5478,58.4167,58.4822,84902.0
2020-05-12 14:55:00,71.4,71.41,71.3,71.31,38714.0,58.4741,58.4822,58.3922,58.4003,38714.0
2020-05-12 15:00:00,71.3,71.38,71.24,71.32,111616.0,58.3922,58.4577,58.343,58.4085,111616.0
2020-05-12 15:05:00,71.32,71.35,71.2,71.29,112133.0,58.4085,58.4331,58.3103,58.384,112133.0
2020-05-12 15:10:00,71.3,71.3,71.08,71.09,82939.0,58.3922,58.3922,58.212,58.2202,82939.0
2020-05-12 15:15:00,71.09,71.14,70.89,71.0,69673.0,58.2202,58.2611,58.0564,58.1465,69673.0
2020-05-12 15:20:00,71.0,71.03,70.88,70.95,75005.0,58.1465,58.171,58.0482,58.1055,75005.0
2020-05-12 15:25:00,70.94,71.06,70.92,71.0,84282.0,58.0973,58.1956,58.0809,58.1465,84282.0
2020-05-12 15:30:00,70.99,71.14,70.95,70.98,211439.0,58.1383,58.2611,58.1055,58.1301,211439.0
2020-05-12 15:35:00,70.98,71.01,70.82,70.93,220222.0,58.1301,58.1547,57.9991,58.0891,220222.0
2020-05-12 15:40:00,70.93,70.93,70.64,70.67,247232.0,58.0891,58.0891,57.8516,57.8762,247232.0
2020-05-12 15:45:00,70.67,70.8,70.61,70.63,227292.0,57.8762,57.9827,57.8271,57.8434,227292.0
2020-05-12 15:50:00,70.63,70.73,70.49,70.73,227747.0,57.8434,57.9253,57.7288,57.9253,227747.0
2020-05-12 15:55:00,70.73,70.81,70.48,70.52,876247.0,57.9253,57.9909,57.7206,57.7534,876247.0
2020-05-13 09:30:00,69.98,70.26,69.67,69.68,226787.0,57.3111,57.5404,57.0572,57.0654,226787.0
2020-05-13 09:35:00,69.68,69.68,69.37,69.67,66888.0,57.0654,57.0654,56.8116,57.0572,66888.0
2020-05-13 09:40:00,69.64,69.7,69.5,69.53,132511.0,57.0327,57.0818,56.918,56.9426,132511.0
2020-05-13 09:45:00,69.51,69.81,69.43,69.8,138690.0,56.9262,57.1719,56.8607,57.1637,138690.0
2020-05-13 09:50:00,69.81,69.84,69.49,69.59,93167.0,57.1719,57.1965,56.9098,56.9917,93167.0
2020-05-13 09:55:00,69.6,69.69,69.47,69.54,119070.0,56.9999,57.0736,56.8934,56.9508,119070.0
2020-05-13 10:00:00,69.51,69.79,69.51,69.67,69815.0,56.9262,57.1555,56.9262,57.0572,69815.0
2020-05-13 10:05:00,69.68,69.81,69.68,69.72,48588.0,57.0654,57.1719,57.0654,57.0982,48588.0
2020-05-13 10:10:00,69.71,69.78,69.63,69.68,71780.0,57.09,57.1473,57.0245,57.0654,71780.0
2020-05-13 10:15:00,69.67,69.91,69.66,69.78,60029.0,57.0572,57.2538,57.0491,57.1473,60029.0
2020-05-13 10:20:00,69.78,69.8,69.63,69.63,43576.0,57.1473,57.1637,57.0245,57.0245,43576.0
2020-05-13 10:25:00,69.63,69.92,69.56,69.91,121082.0,57.0245,57.262,56.9672,57.2538,121082.0
2020-05-13 10:30:00,69.94,70.36,69.93,70.25,72989.0,57.2784,57.6223,57.2702,57.5322,72989.0
2020-05-13 10:35:00,70.25,70.34,69.97,69.99,46567.0,57.5322,57.6059,57.3029,57.3193,46567.0
2020-05-13 10:40:00,69.99,70.06,69.87,70.01,66147.0,57.3193,57.3766,57.221,57.3357,66147.0
2020-05-13 10:45:00,70.01,70.02,69.88,69.89,80154.0,57.3357,57.3439,57.2292,57.2374,80154.0
2020-05-13 10:50:00,69.89,70.16,69.89,70.03,134151.0,57.2374,57.4585,57.2374,57.3521,134151.0
2020-05-13 10:55:00,70.03,70.04,69.78,69.8,62063.0,57.3521,57.3603,57.1473,57.1637,62063.0
2020-05-13 11:00:00,69.8,69.9,69.77,69.84,58941.0,57.1637,57.2456,57.1391,57.1965,58941.0
2020-05-13 11:05:00,69.84,69.91,69.73,69.84,106578.0,57.1965,57.2538,57.1064,57.1965,106578.0
2020-05-13 11:10:00,69.84,69.94,69.8,69.9,61415.0,57.1965,57.2784,57.1637,57.2456,61415.0
2020-05-13 11:15:00,69.9,69.98,69.73,69.76,81780.0,57.2456,57.3111,57.1064,57.1309,81780.0
2020-05-13 11:20:00,69.75,69.78,69.51,69.51,108979.0,57.1228,57.1473,56.9262,56.9262,108979.0
2020-05-13 11:25:00,69.51,69.64,69.38,69.62,79059.0,56.9262,57.0327,56.8197,57.0163,79059.0
2020-05-13 11:30:00,69.63,69.71,69.56,69.58,86930.0,57.0245,57.09,56.9672,56.9835,86930.0
2020-05-13 11:35:00,69.59,69.61,69.35,69.48,72597.0,56.9917,57.0081,56.7952,56.9016,72597.0
2020-05-13 11:40:00,69.47,69.48,69.32,69.41,87325.0,56.8934,56.9016,56.7706,56.8443,87325.0
2020-05-13 11:45:00,69.41,69.42,69.21,69.24,154540.0,56.8443,56.8525,56.6805,56.7051,154540.0
2020-05-13 11:50:00,69.25,69.3,68.96,68.97,533162.0,56.7133,56.7542,56.4758,56.484,533162.0
2020-05-13 11:55:00,68.97,69.26,68.9,69.24,139284.0,56.484,56.7215,56.4266,56.7051,139284.0
2020-05-13 12:00:00,69.25,69.26,68.97,68.97,236005.0,56.7133,56.7215,56.484,56.484,236005.0
2020-05-13 12:05:00,68.98,69.07,68.83,68.83,73772.0,56.4922,56.5659,56.3693,56.3693,73772.0
2020-05-13 12:10:00,68.83,68.94,68.77,68.79,221777.0,56.3693,56.4594,56.3202,56.3366,221777.0
2020-05-13 12:15:00,68.79,68.9,68.68,68.71,114939.0,56.3366,56.4266,56.2465,56.271,114939.0
2020-05-13 12:20:00,68.71,69.04,68.71,68.97,64629.0,56.271,56.5413,56.271,56.484,64629.0
2020-05-13 12:25:00,68.97,69.21,68.89,69.2,69253.0,56.484,56.6805,56.4185,56.6723,69253.0
2020-05-13 12:30:00,69.22,69.36,69.17,69.35,81583.0,56.6887,56.8034,56.6478,56.7952,81583.0
2020-05-13 12:35:00,69.34,69.34,69.19,69.29,89681.0,56.787,56.787,56.6641,56.746,89681.0
2020-05-13 12:40:00,69.26,69.26,69.11,69.12,65427.0,56.7215,56.7215,56.5986,56.6068,65427.0
2020-05-13 12:45:00,69.14,69.3,69.1,69.28,86933.0,56.6232,56.7542,56.5904,56.7378,86933.0
2020-05-13 12:50:00,69.29,69.47,69.28,69.46,70696.0,56.746,56.8934,56.7378,56.8853,70696.0
2020-05-13 12:55:00,69.46,69.51,69.28,69.37,56104.0,56.8853,56.9262,56.7378,56.8116,56104.0
2020-05-13 13:00:00,69.37,69.39,69.22,69.22,87780.0,56.8116,56.8279,56.6887,56.6887,87780.0
2020-05-13 13:05:00,69.22,69.34,69.15,69.34,45929.0,56.6887,56.787,56.6314,56.787,45929.0
2020-05-13 13:10:00,69.35,69.61,69.35,69.5,44292.0,56.7952,57.0081,56.7952,56.918,44292.0
2020-05-13 13:15:00,69.5,69.8,69.43,69.79,58210.0,56.918,57.1637,56.8607,57.1555,58210.0
2020-05-13 13:20:00,69.8,69.8,69.56,69.56,41345.0,57.1637,57.1637,56.9672,56.9672,41345.0
2020-05-13 13:25:00,69.56,69.65,69.47,69.6,79919.0,56.9672,57.0409,56.8934,56.9999,79919.0
2020-05-13 13:30:00,69.59,69.62,69.4,69.42,51576.0,56.9917,57.0163,56.8361,56.8525,51576.0
2020-05-13 13:35:00,69.42,69.52,69.36,69.52,43085.0,56.8525,56.9344,56.8034,56.9344,43085.0
2020-05-13 13:40:00,69.53,69.6,69.34,69.43,40636.0,56.9426,56.9999,56.787,56.8607,40636.0
2020-05-13 13:45:00,69.45,69.52,69.39,69.5,40473.0,56.8771,56.9344,56.8279,56.918,40473.0
2020-05-13 13:50:00,69.51,69.52,69.3,69.3,129035.0,56.9262,56.9344,56.7542,56.7542,129035.0
2020-05-13 13:55:00,69.31,69.37,69.25,69.37,43558.0,56.7624,56.8116,56.7133,56.8116,43558.0
2020-05-13 14:00:00,69.36,69.36,69.16,69.18,42620.0,56.8034,56.8034,56.6396,56.656,42620.0
2020-05-13 14:05:00,69.2,69.34,69.19,69.19,33456.0,56.6723,56.787,56.6641,56.6641,33456.0
2020-05-13 14:10:00,69.19,69.33,69.13,69.2,43795.0,56.6641,56.7788,56.615,56.6723,43795.0
2020-05-13 14:15:00,69.18,69.32,69.17,69.21,74117.0,56.656,56.7706,56.6478,56.6805,74117.0
2020-05-13 14:20:00,69.21,69.24,69.05,69.05,82479.0,56.6805,56.7051,56.5495,56.5495,82479.0
2020-05-13 14:25:00,69.06,69.09,68.87,68.88,56325.0,56.5577,56.5822,56.4021,56.4103,56325.0
2020-05-13 14:30:00,68.89,68.93,68.71,68.71,63391.0,56.4185,56.4512,56.271,56.271,63391.0
2020-05-13 14:35:00,68.71,68.86,68.71,68.8,39510.0,56.271,56.3939,56.271,56.3447,39510.0
2020-05-13 14:40:00,68.79,68.79,68.63,68.63,37985.0,56.3366,56.3366,56.2055,56.2055,37985.0
2020-05-13 14:45:00,68.63,68.8,68.61,68.76,59352.0,56.2055,56.3447,56.1891,56.312,59352.0
2020-05-13 14:50:00,68.77,68.8,68.67,68.74,52379.0,56.3202,56.3447,56.2383,56.2956,52379.0
2020-05-13 14:55:00,68.74,68.76,68.65,68.67,67392.0,56.2956,56.312,56.2219,56.2383,67392.0
2020-05-13 15:00:00,68.68,68.97,68.68,68.9,112309.0,56.2465,56.484,56.2465,56.4266,112309.0
2020-05-13 15:05:00,68.89,68.89,68.76,68.83,65717.0,56.4185,56.4185,56.312,56.3693,65717.0
2020-05-13 15:10:00,68.85,68.9,68.73,68.77,92429.0,56.3857,56.4266,56.2874,56.3202,92429.0
2020-05-13 15:15:00,68.77,68.82,68.65,68.74,73814.0,56.3202,56.3611,56.2219,56.2956,73814.0
2020-05-13 15:20:00,68.73,68.78,68.59,68.59,100954.0,56.2874,56.3284,56.1728,56.1728,100954.0
2020-05-13 15:25:00,68.6,68.67,68.5,68.65,268947.0,56.181,56.2383,56.0991,56.2219,268947.0
2020-05-13 15:30:00,68.63,68.97,68.57,68.94,206090.0,56.2055,56.484,56.1564,56.4594,206090.0
2020-05-13 15:35:00,68.93,68.97,68.66,68.69,148003.0,56.4512,56.484,56.2301,56.2547,148003.0
2020-05-13 15:40:00,68.69,68.88,68.69,68.78,77388.0,56.2547,56.4103,56.2547,56.3284,77388.0
2020-05-13 15:45:00,68.79,68.94,68.68,68.9,150520.0,56.3366,56.4594,56.2465,56.4266,150520.0
2020-05-13 15:50:00,68.88,68.95,68.76,68.82,107129.0,56.4103,56.4676,56.312,56.3611,107129.0
2020-05-13 15:55:00,68.82,68.92,68.7,68.83,320327.0,56.3611,56.443,56.2628,56.3693,320327.0
2020-05-14 09:30:00,67.84,67.9,67.43,67.46,205295.0,55.5585,55.6077,55.2228,55.2473,205295.0
2020-05-14 09:35:00,67.48,67.97,67.43,67.53,92891.0,55.2637,55.665,55.2228,55.3047,92891.0
2020-05-14 09:40:00,67.5,67.53,67.1,67.15,130273.0,55.2801,55.3047,54.9525,54.9935,130273.0
2020-05-14 09:45:00,67.15,67.25,66.89,66.9,367662.0,54.9935,55.0753,54.7805,54.7887,367662.0
2020-05-14 09:50:00,66.91,66.98,66.38,66.47,210221.0,54.7969,54.8542,54.3629,54.4366,210221.0
2020-05-14 09:55:00,66.46,66.66,66.4,66.47,219408.0,54.4284,54.5922,54.3792,54.4366,219408.0
2020-05-14 10:00:00,66.47,66.61,66.27,66.33,287677.0,54.4366,54.5512,54.2728,54.3219,287677.0
2020-05-14 10:05:00,66.33,66.57,66.31,66.57,198222.0,54.3219,54.5185,54.3055,54.5185,198222.0
2020-05-14 10:10:00,66.57,66.72,66.38,66.39,183124.0,54.5185,54.6413,54.3629,54.371,183124.0
2020-05-14 10:15:00,66.39,66.7,66.34,66.68,129732.0,54.371,54.6249,54.3301,54.6085,129732.0
2020-05-14 10:20:00,66.67,66.75,66.52,66.64,98067.0,54.6003,54.6659,54.4775,54.5758,98067.0
2020-05-14 10:25:00,66.65,66.87,66.63,66.65,92786.0,54.584,54.7641,54.5676,54.584,92786.0
2020-05-14 10:30:00,66.65,67.03,66.64,67.0,118557.0,54.584,54.8952,54.5758,54.8706,118557.0
2020-05-14 10:35:00,67.02,67.49,66.99,67.49,105351.0,54.887,55.2719,54.8624,55.2719,105351.0
2020-05-14 10:40:00,67.5,67.56,67.25,67.31,73373.0,55.2801,55.3292,55.0753,55.1245,73373.0
2020-05-14 10:45:00,67.3,67.77,67.3,67.75,71286.0,55.1163,55.5012,55.1163,55.4848,71286.0
2020-05-14 10:50:00,67.77,68.13,67.73,67.92,145325.0,55.5012,55.796,55.4685,55.6241,145325.0
2020-05-14 10:55:00,67.93,67.95,67.67,67.91,90131.0,55.6322,55.6486,55.4193,55.6159,90131.0
2020-05-14 11:00:00,67.9,68.19,67.9,68.1,103588.0,55.6077,55.8452,55.6077,55.7715,103588.0
2020-05-14 11:05:00,68.11,68.32,68.09,68.19,99882.0,55.7797,55.9516,55.7633,55.8452,99882.0
2020-05-14 11:10:00,68.2,68.25,67.94,67.96,57202.0,55.8534,55.8943,55.6404,55.6568,57202.0
2020-05-14 11:15:00,67.97,68.3,67.97,68.19,79962.0,55.665,55.9353,55.665,55.8452,79962.0
2020-05-14 11:20:00,68.18,68.19,67.86,67.89,146285.0,55.837,55.8452,55.5749,55.5995,146285.0
2020-05-14 11:25:00,67.9,67.91,67.61,67.64,80410.0,55.6077,55.6159,55.3702,55.3947,80410.0
2020-05-14 11:30:00,67.66,67.81,67.56,67.59,86022.0,55.4111,55.534,55.3292,55.3538,86022.0
2020-05-14 11:35:00,67.59,67.72,67.31,67.35,51272.0,55.3538,55.4603,55.1245,55.1572,51272.0
2020-05-14 11:40:00,67.34,67.54,67.19,67.42,40723.0,55.1491,55.3128,55.0262,55.2146,40723.0
2020-05-14 11:45:00,67.35,67.49,67.35,67.4,110170.0,55.1572,55.2719,55.1572,55.1982,110170.0
2020-05-14 11:50:00,67.4,67.95,67.4,67.89,45687.0,55.1982,55.6486,55.1982,55.5995,45687.0
2020-05-14 11:55:00,67.87,67.88,67.66,67.74,55087.0,55.5831,55.5913,55.4111,55.4766,55087.0
2020-05-14 12:00:00,67.75,67.92,67.67,67.86,36913.0,55.4848,55.6241,55.4193,55.5749,36913.0
2020-05-14 12:05:00,67.84,67.89,67.77,67.84,48878.0,55.5585,55.5995,55.5012,55.5585,48878.0
2020-05-14 12:10:00,67.83,68.13,67.82,67.99,38703.0,55.5503,55.796,55.5422,55.6814,38703.0
2020-05-14 12:15:00,67.98,68.24,67.98,68.06,42798.0,55.6732,55.8861,55.6732,55.7387,42798.0
2020-05-14 12:20:00,68.05,68.38,68.04,68.31,72326.0,55.7305,56.0008,55.7223,55.9435,72326.0
2020-05-14 12:25:00,68.31,68.32,68.12,68.16,85348.0,55.9435,55.9516,55.7878,55.8206,85348.0
2020-05-14 12:30:00,68.18,68.33,68.18,68.31,37183.0,55.837,55.9598,55.837,55.9435,37183.0
2020-05-14 12:35:00,68.31,68.38,68.25,68.27,50295.0,55.9435,56.0008,55.8943,55.9107,50295.0
2020-05-14 12:40:00,68.27,68.27,68.17,68.22,63865.0,55.9107,55.9107,55.8288,55.8697,63865.0
2020-05-14 12:45:00,68.23,68.28,68.18,68.2,44067.0,55.8779,55.9189,55.837,55.8534,44067.0
2020-05-14 12:50:00,68.21,68.57,68.18,68.57,90960.0,55.8616,56.1564,55.837,56.1564,90960.0
2020-05-14 12:55:00,68.57,68.7,68.56,68.7,77956.0,56.1564,56.2628,56.1482,56.2628,77956.0
2020-05-14 13:00:00,68.69,68.69,68.4,68.42,77784.0,56.2547,56.2547,56.0172,56.0335,77784.0
2020-05-14 13:05:00,68.41,68.48,68.34,68.48,50665.0,56.0253,56.0827,55.968,56.0827,50665.0
2020-05-14 13:10:00,68.47,68.56,68.36,68.4,49741.0,56.0745,56.1482,55.9844,56.0172,49741.0
2020-05-14 13:15:00,68.41,68.46,68.34,68.44,34923.0,56.0253,56.0663,55.968,56.0499,34923.0
2020-05-14 13:20:00,68.45,68.63,68.43,68.57,71426.0,56.0581,56.2055,56.0417,56.1564,71426.0
2020-05-14 13:25:00,68.59,68.91,68.59,68.89,58237.0,56.1728,56.4348,56.1728,56.4185,58237.0
2020-05-14 13:30:00,68.88,68.96,68.79,68.79,40879.0,56.4103,56.4758,56.3366,56.3366,40879.0
2020-05-14 13:35:00,68.79,68.86,68.71,68.73,38962.0,56.3366,56.3939,56.271,56.2874,38962.0
2020-05-14 13:40:00,68.74,68.77,68.59,68.61,46534.0,56.2956,56.3202,56.1728,56.1891,46534.0
2020-05-14 13:45:00,68.63,68.7,68.57,68.65,35212.0,56.2055,56.2628,56.1564,56.2219,35212.0
2020-05-14 13:50:00,68.66,68.66,68.51,68.55,52775.0,56.2301,56.2301,56.1072,56.14,52775.0
2020-05-14 13:55:00,68.53,68.63,68.38,68.4,49226.0,56.1236,56.2055,56.0008,56.0172,49226.0
2020-05-14 14:00:00,68.41,68.44,68.23,68.31,65050.0,56.0253,56.0499,55.8779,55.9435,65050.0
2020-05-14 14:05:00,68.3,68.37,68.19,68.37,66897.0,55.9353,55.9926,55.8452,55.9926,66897.0
2020-05-14 14:10:00,68.38,68.47,68.34,68.37,42869.0,56.0008,56.0745,55.968,55.9926,42869.0
2020-05-14 14:15:00,68.37,68.5,68.35,68.44,54821.0,55.9926,56.0991,55.9762,56.0499,54821.0
2020-05-14 14:20:00,68.44,68.5,68.34,68.44,58782.0,56.0499,56.0991,55.968,56.0499,58782.0
2020-05-14 14:25:00,68.45,68.52,68.42,68.43,70753.0,56.0581,56.1154,56.0335,56.0417,70753.0
2020-05-14 14:30:00,68.42,68.57,68.33,68.36,66790.0,56.0335,56.1564,55.9598,55.9844,66790.0
2020-05-14 14:35:00,68.35,68.39,68.18,68.18,82150.0,55.9762,56.009,55.837,55.837,82150.0
2020-05-14 14:40:00,68.18,68.3,68.02,68.06,156336.0,55.837,55.9353,55.706,55.7387,156336.0
2020-05-14 14:45:00,68.06,68.07,67.94,68.03,331620.0,55.7387,55.7469,55.6404,55.7141,331620.0
2020-05-14 14:50:00,68.02,68.17,67.97,68.12,101180.0,55.706,55.8288,55.665,55.7878,101180.0
2020-05-14 14:55:00,68.12,68.23,68.06,68.13,97231.0,55.7878,55.8779,55.7387,55.796,97231.0
2020-05-14 15:00:00,68.13,68.39,68.09,68.36,100849.0,55.796,56.009,55.7633,55.9844,100849.0
2020-05-14 15:05:00,68.35,68.54,68.33,68.46,121020.0,55.9762,56.1318,55.9598,56.0663,121020.0
2020-05-14 15:10:00,68.45,68.52,68.33,68.4,142505.0,56.0581,56.1154,55.9598,56.0172,142505.0
2020-05-14 15:15:00,68.41,68.53,68.31,68.37,213704.0,56.0253,56.1236,55.9435,55.9926,213704.0
2020-05-14 15:20:00,68.37,68.67,68.34,68.67,142117.0,55.9926,56.2383,55.968,56.2383,142117.0
2020-05-14 15:25:00,68.67,68.7,68.61,68.66,95891.0,56.2383,56.2628,56.1891,56.2301,95891.0
2020-05-14 15:30:00,68.66,68.78,68.49,68.49,80511.0,56.2301,56.3284,56.0909,56.0909,80511.0
2020-05-14 15:35:00,68.5,68.71,68.45,68.65,117323.0,56.0991,56.271,56.0581,56.2219,117323.0
2020-05-14 15:40:00,68.66,68.73,68.57,68.73,103491.0,56.2301,56.2874,56.1564,56.2874,103491.0
2020-05-14 15:45:00,68.74,68.91,68.73,68.88,140896.0,56.2956,56.4348,56.2874,56.4103,140896.0
2020-05-14 15:50:00,68.88,69.03,68.88,68.95,117516.0,56.4103,56.5331,56.4103,56.4676,117516.0
2020-05-14 15:55:00,68.95,69.06,68.87,69.06,238562.0,56.4676,56.5577,56.4021,56.5577,238562.0
2020-05-15 09:30:00,68.63,68.71,67.66,67.67,173308.0,56.2055,56.271,55.4111,55.4193,173308.0
2020-05-15 09:35:00,67.64,68.13,67.6,68.1,169214.0,55.3947,55.796,55.362,55.7715,169214.0
2020-05-15 09:40:00,68.11,68.33,68.0,68.22,78281.0,55.7797,55.9598,55.6896,55.8697,78281.0
2020-05-15 09:45:00,68.24,68.29,68.09,68.11,144727.0,55.8861,55.9271,55.7633,55.7797,144727.0
2020-05-15 09:50:00,68.12,68.44,68.11,68.38,39010.0,55.7878,56.0499,55.7797,56.0008,39010.0
2020-05-15 09:55:00,68.36,68.37,67.82,67.82,69110.0,55.9844,55.9926,55.5422,55.5422,69110.0
2020-05-15 10:00:00,67.87,68.03,67.72,67.83,89164.0,55.5831,55.7141,55.4603,55.5503,89164.0
2020-05-15 10:05:00,67.84,67.88,67.69,67.8,149314.0,55.5585,55.5913,55.4357,55.5258,149314.0
2020-05-15 10:10:00,67.8,68.15,67.77,68.14,320112.0,55.5258,55.8124,55.5012,55.8042,320112.0
2020-05-15 10:15:00,68.14,68.49,68.1,68.41,115519.0,55.8042,56.0909,55.7715,56.0253,115519.0
2020-05-15 10:20:00,68.41,68.6,68.3,68.31,170240.0,56.0253,56.181,55.9353,55.9435,170240.0
2020-05-15 10:25:00,68.29,68.43,68.18,68.31,83838.0,55.9271,56.0417,55.837,55.9435,83838.0
2020-05-15 10:30:00,68.29,68.39,68.2,68.21,108631.0,55.9271,56.009,55.8534,55.8616,108631.0
2020-05-15 10:35:00,68.2,68.49,68.06,68.35,88989.0,55.8534,56.0909,55.7387,55.9762,88989.0
2020-05-15 10:40:00,68.35,68.56,68.28,68.47,43811.0,55.9762,56.1482,55.9189,56.0745,43811.0
2020-05-15 10:45:00,68.47,68.63,68.41,68.52,39976.0,56.0745,56.2055,56.0253,56.1154,39976.0
2020-05-15 10:50:00,68.52,68.52,68.16,68.25,91799.0,56.1154,56.1154,55.8206,55.8943,91799.0
2020-05-15 10:55:00,68.25,68.44,68.15,68.32,91577.0,55.8943,56.0499,55.8124,55.9516,91577.0
2020-05-15 11:00:00,68.31,68.31,68.01,68.04,88328.0,55.9435,55.9435,55.6978,55.7223,88328.0
2020-05-15 11:05:00,68.03,68.04,67.88,67.92,413364.0,55.7141,55.7223,55.5913,55.6241,413364.0
2020-05-15 11:10:00,67.91,68.1,67.8,68.03,264511.0,55.6159,55.7715,55.5258,55.7141,264511.0
2020-05-15 11:15:00,68.02,68.08,67.88,67.96,173633.0,55.706,55.7551,55.5913,55.6568,173633.0
2020-05-15 11:20:00,67.96,68.17,67.9,68.11,111591.0,55.6568,55.8288,55.6077,55.7797,111591.0
2020-05-15 11:25:00,68.09,68.19,68.0,68.0,82815.0,55.7633,55.8452,55.6896,55.6896,82815.0
2020-05-15 11:30:00,67.99,68.11,67.92,68.0,62635.0,55.6814,55.7797,55.6241,55.6896,62635.0
2020-05-15 11:35:00,68.01,68.01,67.75,67.81,122196.0,55.6978,55.6978,55.4848,55.534,122196.0
2020-05-15 11:40:00,67.81,67.87,67.72,67.78,154248.0,55.534,55.5831,55.4603,55.5094,154248.0
2020-05-15 11:45:00,67.78,67.79,67.61,67.67,135795.0,55.5094,55.5176,55.3702,55.4193,135795.0
2020-05-15 11:50:00,67.67,67.8,67.58,67.66,118658.0,55.4193,55.5258,55.3456,55.4111,118658.0
2020-05-15 11:55:00,67.66,67.76,67.65,67.72,114319.0,55.4111,55.493,55.4029,55.4603,114319.0
2020-05-15 12:00:00,67.72,67.89,67.66,67.84,68680.0,55.4603,55.5995,55.4111,55.5585,68680.0
2020-05-15 12:05:00,67.85,67.91,67.8,67.83,211096.0,55.5667,55.6159,55.5258,55.5503,211096.0
2020-05-15 12:10:00,67.82,67.84,67.75,67.75,74479.0,55.5422,55.5585,55.4848,55.4848,74479.0
2020-05-15 12:15:00,67.76,67.78,67.62,67.73,64069.0,55.493,55.5094,55.3784,55.4685,64069.0
2020-05-15 12:20:00,67.71,67.86,67.71,67.85,56575.0,55.4521,55.5749,55.4521,55.5667,56575.0
2020-05-15 12:25:00,67.86,67.92,67.73,67.78,44062.0,55.5749,55.6241,55.4685,55.5094,44062.0
2020-05-15 12:30:00,67.78,67.88,67.76,67.88,40684.0,55.5094,55.5913,55.493,55.5913,40684.0
2020-05-15 12:35:00,67.89,67.94,67.85,67.9,40306.0,55.5995,55.6404,55.5667,55.6077,40306.0
2020-05-15 12:40:00,67.9,67.96,67.84,67.84,57907.0,55.6077,55.6568,55.5585,55.5585,57907.0
2020-05-15 12:45:00,67.83,67.87,67.71,67.8,55913.0,55.5503,55.5831,55.4521,55.5258,55913.0
2020-05-15 12:50:00,67.79,67.85,67.77,67.8,68612.0,55.5176,55.5667,55.5012,55.5258,68612.0
2020-05-15 12:55:00,67.79,67.82,67.74,67.81,81288.0,55.5176,55.5422,55.4766,55.534,81288.0
2020-05-15 13:00:00,67.82,67.85,67.74,67.75,47448.0,55.5422,55.5667,55.4766,55.4848,47448.0
2020-05-15 13:05:00,67.74,67.83,67.7,67.78,76851.0,55.4766,55.5503,55.4439,55.5094,76851.0
2020-05-15 13:10:00,67.79,67.88,67.79,67.86,47998.0,55.5176,55.5913,55.5176,55.5749,47998.0
2020-05-15 13:15:00,67.86,67.86,67.71,67.78,70073.0,55.5749,55.5749,55.4521,55.5094,70073.0
2020-05-15 13:20:00,67.77,67.87,67.76,67.86,44910.0,55.5012,55.5831,55.493,55.5749,44910.0
2020-05-15 13:25:00,67.86,68.08,67.85,68.03,77360.0,55.5749,55.7551,55.5667,55.7141,77360.0
2020-05-15 13:30:00,68.02,68.16,67.97,68.13,52280.0,55.706,55.8206,55.665,55.796,52280.0
2020-05-15 13:35:00,68.12,68.3,68.09,68.22,100129.0,55.7878,55.9353,55.7633,55.8697,100129.0
2020-05-15 13:40:00,68.23,68.3,68.19,68.29,48414.0,55.8779,55.9353,55.8452,55.9271,48414.0
2020-05-15 13:45:00,68.28,68.32,68.14,68.26,96056.0,55.9189,55.9516,55.8042,55.9025,96056.0
2020-05-15 13:50:00,68.26,68.44,68.23,68.35,102278.0,55.9025,56.0499,55.8779,55.9762,102278.0
2020-05-15 13:55:00,68.34,68.43,68.31,68.41,61918.0,55.968,56.0417,55.9435,56.0253,61918.0
2020-05-15 14:00:00,68.41,68.52,68.4,68.49,63871.0,56.0253,56.1154,56.0172,56.0909,63871.0
2020-05-15 14:05:00,68.48,68.49,68.4,68.42,47123.0,56.0827,56.0909,56.0172,56.0335,47123.0
2020-05-15 14:10:00,68.41,68.43,68.33,68.42,58973.0,56.0253,56.0417,55.9598,56.0335,58973.0
2020-05-15 14:15:00,68.43,68.46,68.34,68.36,58688.0,56.0417,56.0663,55.968,55.9844,58688.0
2020-05-15 14:20:00,68.37,68.52,68.35,68.45,71798.0,55.9926,56.1154,55.9762,56.0581,71798.0
2020-05-15 14:25:00,68.44,68.48,68.39,68.46,68397.0,56.0499,56.0827,56.009,56.0663,68397.0
2020-05-15 14:30:00,68.47,68.48,68.31,68.31,66309.0,56.0745,56.0827,55.9435,55.9435,66309.0
2020-05-15 14:35:00,68.32,68.34,68.16,68.21,92446.0,55.9516,55.968,55.8206,55.8616,92446.0
2020-05-15 14:40:00,68.2,68.26,68.16,68.18,88119.0,55.8534,55.9025,55.8206,55.837,88119.0
2020-05-15 14:45:00,68.18,68.35,68.17,68.32,67936.0,55.837,55.9762,55.8288,55.9516,67936.0
2020-05-15 14:50:00,68.32,68.45,68.3,68.38,68604.0,55.9516,56.0581,55.9353,56.0008,68604.0
2020-05-15 14:55:00,68.39,68.42,68.25,68.27,206353.0,56.009,56.0335,55.8943,55.9107,206353.0
2020-05-15 15:00:00,68.28,68.48,68.23,68.47,326990.0,55.9189,56.0827,55.8779,56.0745,326990.0
2020-05-15 15:05:00,68.48,68.53,68.42,68.48,159457.0,56.0827,56.1236,56.0335,56.0827,159457.0
2020-05-15 15:10:00,68.48,68.48,68.31,68.4,236829.0,56.0827,56.0827,55.9435,56.0172,236829.0
2020-05-15 15:15:00,68.4,68.42,68.31,68.36,265726.0,56.0172,56.0335,55.9435,55.9844,265726.0
2020-05-15 15:20:00,68.37,68.48,68.28,68.31,171403.0,55.9926,56.0827,55.9189,55.9435,171403.0
2020-05-15 15:25:00,68.3,68.45,68.29,68.36,206037.0,55.9353,56.0581,55.9271,55.9844,206037.0
2020-05-15 15:30:00,68.37,68.43,68.31,68.34,205897.0,55.9926,56.0417,55.9435,55.968,205897.0
2020-05-15 15:35:00,68.34,68.39,68.22,68.33,227061.0,55.968,56.009,55.8697,55.9598,227061.0
2020-05-15 15:40:00,68.34,68.46,68.34,68.43,214167.0,55.968,56.0663,55.968,56.0417,214167.0
2020-05-15 15:45:00,68.44,68.82,68.43,68.8,379969.0,56.0499,56.3611,56.0417,56.3447,379969.0
2020-05-15 15:50:00,68.79,68.79,68.66,68.76,303352.0,56.3366,56.3366,56.2301,56.312,303352.0
2020-05-15 15:55:00,68.77,68.84,68.72,68.77,1025337.0,56.3202,56.3775,56.2792,56.3202,1025337.0
2020-05-18 09:30:00,71.01,72.41,71.01,72.39,224648.0,58.1547,59.3012,58.1547,59.2848,224648.0
2020-05-18 09:35:00,72.39,72.53,72.13,72.34,185080.0,59.2848,59.3995,59.0719,59.2439,185080.0
2020-05-18 09:40:00,72.33,72.47,72.17,72.25,263804.0,59.2357,59.3503,59.1047,59.1702,263804.0
2020-05-18 09:45:00,72.24,72.39,72.17,72.21,264602.0,59.162,59.2848,59.1047,59.1374,264602.0
2020-05-18 09:50:00,72.23,72.49,72.04,72.04,112647.0,59.1538,59.3667,58.9982,58.9982,112647.0
2020-05-18 09:55:00,72.03,72.31,71.98,72.13,93709.0,58.99,59.2193,58.9491,59.0719,93709.0
2020-05-18 10:00:00,72.12,72.34,72.03,72.2,135951.0,59.0637,59.2439,58.99,59.1292,135951.0
2020-05-18 10:05:00,72.19,72.28,71.97,72.28,54297.0,59.121,59.1947,58.9409,59.1947,54297.0
2020-05-18 10:10:00,72.26,72.28,72.07,72.13,138360.0,59.1784,59.1947,59.0228,59.0719,138360.0
2020-05-18 10:15:00,72.13,72.18,72.04,72.12,69079.0,59.0719,59.1128,58.9982,59.0637,69079.0
2020-05-18 10:20:00,72.12,72.21,72.04,72.07,70128.0,59.0637,59.1374,58.9982,59.0228,70128.0
2020-05-18 10:25:00,72.08,72.14,72.02,72.03,45192.0,59.0309,59.0801,58.9818,58.99,45192.0
2020-05-18 10:30:00,72.03,72.15,71.96,72.15,68912.0,58.99,59.0883,58.9327,59.0883,68912.0
2020-05-18 10:35:00,72.16,72.17,71.95,72.09,321151.0,59.0965,59.1047,58.9245,59.0391,321151.0
2020-05-18 10:40:00,72.09,72.44,72.08,72.26,430206.0,59.0391,59.3258,59.0309,59.1784,430206.0
2020-05-18 10:45:00,72.25,72.39,72.18,72.37,195344.0,59.1702,59.2848,59.1128,59.2684,195344.0
2020-05-18 10:50:00,72.36,72.44,72.2,72.21,225482.0,59.2603,59.3258,59.1292,59.1374,225482.0
2020-05-18 10:55:00,72.2,72.29,72.05,72.09,190060.0,59.1292,59.2029,59.0064,59.0391,190060.0
2020-05-18 11:00:00,72.09,72.33,72.07,72.25,68949.0,59.0391,59.2357,59.0228,59.1702,68949.0
2020-05-18 11:05:00,72.24,72.47,72.15,72.46,35444.0,59.162,59.3503,59.0883,59.3422,35444.0
2020-05-18 11:10:00,72.45,72.54,72.39,72.48,49813.0,59.334,59.4077,59.2848,59.3585,49813.0
2020-05-18 11:15:00,72.49,72.66,72.42,72.64,49755.0,59.3667,59.5059,59.3094,59.4896,49755.0
2020-05-18 11:20:00,72.62,72.84,72.62,72.81,43508.0,59.4732,59.6534,59.4732,59.6288,43508.0
2020-05-18 11:25:00,72.81,72.85,72.68,72.85,44224.0,59.6288,59.6615,59.5223,59.6615,44224.0
2020-05-18 11:30:00,72.86,72.86,72.7,72.75,45739.0,59.6697,59.6697,59.5387,59.5797,45739.0
2020-05-18 11:35:00,72.75,72.78,72.6,72.62,80962.0,59.5797,59.6042,59.4568,59.4732,80962.0
2020-05-18 11:40:00,72.62,72.84,72.62,72.66,94452.0,59.4732,59.6534,59.4732,59.5059,94452.0
2020-05-18 11:45:00,72.65,72.7,72.55,72.57,80830.0,59.4978,59.5387,59.4159,59.4322,80830.0
2020-05-18 11:50:00,72.56,72.73,72.54,72.65,48633.0,59.424,59.5633,59.4077,59.4978,48633.0
2020-05-18 11:55:00,72.66,72.87,72.65,72.67,55719.0,59.5059,59.6779,59.4978,59.5141,55719.0
2020-05-18 12:00:00,72.66,72.83,72.6,72.77,47377.0,59.5059,59.6452,59.4568,59.596,47377.0
2020-05-18 12:05:00,72.76,72.92,72.76,72.88,50367.0,59.5878,59.7189,59.5878,59.6861,50367.0
2020-05-18 12:10:00,72.87,72.88,72.62,72.68,41119.0,59.6779,59.6861,59.4732,59.5223,41119.0
2020-05-18 12:15:00,72.68,72.82,72.63,72.65,42256.0,59.5223,59.637,59.4814,59.4978,42256.0
2020-05-18 12:20:00,72.65,72.72,72.6,72.65,40577.0,59.4978,59.5551,59.4568,59.4978,40577.0
2020-05-18 12:25:00,72.65,72.83,72.64,72.77,28212.0,59.4978,59.6452,59.4896,59.596,28212.0
2020-05-18 12:30:00,72.78,72.83,72.7,72.76,55899.0,59.6042,59.6452,59.5387,59.5878,55899.0
2020-05-18 12:35:00,72.76,72.82,72.72,72.8,33995.0,59.5878,59.637,59.5551,59.6206,33995.0
2020-05-18 12:40:00,72.8,72.81,72.64,72.73,39862.0,59.6206,59.6288,59.4896,59.5633,39862.0
2020-05-18 12:45:00,72.73,72.78,72.67,72.73,47213.0,59.5633,59.6042,59.5141,59.5633,47213.0
2020-05-18 12:50:00,72.74,72.82,72.69,72.7,52439.0,59.5715,59.637,59.5305,59.5387,52439.0
2020-05-18 12:55:00,72.69,72.73,72.55,72.6,32080.0,59.5305,59.5633,59.4159,59.4568,32080.0
2020-05-18 13:00:00,72.6,72.85,72.57,72.81,48771.0,59.4568,59.6615,59.4322,59.6288,48771.0
2020-05-18 13:05:00,72.82,72.84,72.75,72.81,34226.0,59.637,59.6534,59.5797,59.6288,34226.0
2020-05-18 13:10:00,72.82,72.9,72.8,72.9,27541.0,59.637,59.7025,59.6206,59.7025,27541.0
2020-05-18 13:15:00,72.89,72.89,72.76,72.88,30950.0,59.6943,59.6943,59.5878,59.6861,30950.0
2020-05-18 13:20:00,72.88,72.88,72.76,72.81,40219.0,59.6861,59.6861,59.5878,59.6288,40219.0
2020-05-18 13:25:00,72.82,72.86,72.73,72.78,38367.0,59.637,59.6697,59.5633,59.6042,38367.0
2020-05-18 13:30:00,72.78,72.85,72.73,72.76,35307.0,59.6042,59.6615,59.5633,59.5878,35307.0
2020-05-18 13:35:00,72.76,72.86,72.75,72.83,51422.0,59.5878,59.6697,59.5797,59.6452,51422.0
2020-05-18 13:40:00,72.82,72.83,72.73,72.78,50372.0,59.637,59.6452,59.5633,59.6042,50372.0
2020-05-18 13:45:00,72.78,72.92,72.78,72.85,42373.0,59.6042,59.7189,59.6042,59.6615,42373.0
2020-05-18 13:50:00,72.84,72.87,72.78,72.86,33433.0,59.6534,59.6779,59.6042,59.6697,33433.0
2020-05-18 13:55:00,72.85,72.86,72.72,72.79,42778.0,59.6615,59.6697,59.5551,59.6124,42778.0
2020-05-18 14:00:00,72.8,72.9,72.77,72.87,31946.0,59.6206,59.7025,59.596,59.6779,31946.0
2020-05-18 14:05:00,72.87,72.9,72.78,72.83,46743.0,59.6779,59.7025,59.6042,59.6452,46743.0
2020-05-18 14:10:00,72.84,72.9,72.78,72.87,39851.0,59.6534,59.7025,59.6042,59.6779,39851.0
2020-05-18 14:15:00,72.89,72.92,72.79,72.83,44722.0,59.6943,59.7189,59.6124,59.6452,44722.0
2020-05-18 14:20:00,72.82,72.91,72.74,72.88,34095.0,59.637,59.7107,59.5715,59.6861,34095.0
2020-05-18 14:25:00,72.88,72.98,72.87,72.92,31856.0,59.6861,59.768,59.6779,59.7189,31856.0
2020-05-18 14:30:00,72.93,73.19,72.91,73.19,64811.0,59.7271,59.94,59.7107,59.94,64811.0
2020-05-18 14:35:00,73.19,73.23,73.08,73.19,84465.0,59.94,59.9728,59.8499,59.94,84465.0
2020-05-18 14:40:00,73.2,73.25,73.16,73.23,108183.0,59.9482,59.9891,59.9154,59.9728,108183.0
2020-05-18 14:45:00,73.24,73.27,73.09,73.16,218776.0,59.9809,60.0055,59.8581,59.9154,218776.0
2020-05-18 14:50:00,73.15,73.2,73.02,73.16,72190.0,59.9072,59.9482,59.8008,59.9154,72190.0
2020-05-18 14:55:00,73.16,73.28,73.12,73.23,96615.0,59.9154,60.0137,59.8827,59.9728,96615.0
2020-05-18 15:00:00,73.24,73.38,73.23,73.37,69667.0,59.9809,60.0956,59.9728,60.0874,69667.0
2020-05-18 15:05:00,73.38,73.39,73.24,73.24,68581.0,60.0956,60.1038,59.9809,59.9809,68581.0
2020-05-18 15:10:00,73.23,73.3,73.16,73.29,104781.0,59.9728,60.0301,59.9154,60.0219,104781.0
2020-05-18 15:15:00,73.3,73.33,73.21,73.25,111501.0,60.0301,60.0547,59.9564,59.9891,111501.0
2020-05-18 15:20:00,73.24,73.24,73.1,73.15,87338.0,59.9809,59.9809,59.8663,59.9072,87338.0
2020-05-18 15:25:00,73.15,73.25,73.15,73.18,71236.0,59.9072,59.9891,59.9072,59.9318,71236.0
2020-05-18 15:30:00,73.18,73.3,73.15,73.28,112909.0,59.9318,60.0301,59.9072,60.0137,112909.0
2020-05-18 15:35:00,73.29,73.31,73.18,73.28,97767.0,60.0219,60.0383,59.9318,60.0137,97767.0
2020-05-18 15:40:00,73.27,73.36,73.24,73.3,118673.0,60.0055,60.0792,59.9809,60.0301,118673.0
2020-05-18 15:45:00,73.29,73.43,73.25,73.37,92608.0,60.0219,60.1365,59.9891,60.0874,92608.0
2020-05-18 15:50:00,73.38,73.41,73.11,73.13,149167.0,60.0956,60.1202,59.8745,59.8909,149167.0
2020-05-18 15:55:00,73.14,73.19,72.85,72.87,176902.0,59.899,59.94,59.6615,59.6779,176902.0
2020-05-19 09:30:00,72.6,72.84,72.39,72.55,143179.0,59.4568,59.6534,59.2848,59.4159,143179.0
2020-05-19 09:35:00,72.56,72.71,72.49,72.52,129278.0,59.424,59.5469,59.3667,59.3913,129278.0
2020-05-19 09:40:00,72.52,72.52,72.25,72.39,107482.0,59.3913,59.3913,59.1702,59.2848,107482.0
2020-05-19 09:45:00,72.39,72.39,71.96,72.02,99169.0,59.2848,59.2848,58.9327,58.9818,99169.0
2020-05-19 09:50:00,72.03,72.16,71.99,72.03,91467.0,58.99,59.0965,58.9572,58.99,91467.0
2020-05-19 09:55:00,72.04,72.46,71.98,72.39,126983.0,58.9982,59.3422,58.9491,59.2848,126983.0
2020-05-19 10:00:00,72.39,72.54,72.38,72.44,48235.0,59.2848,59.4077,59.2766,59.3258,48235.0
2020-05-19 10:05:00,72.47,72.81,72.45,72.79,66262.0,59.3503,59.6288,59.334,59.6124,66262.0
2020-05-19 10:10:00,72.78,72.78,72.48,72.57,46216.0,59.6042,59.6042,59.3585,59.4322,46216.0
2020-05-19 10:15:00,72.57,72.58,72.18,72.23,68442.0,59.4322,59.4404,59.1128,59.1538,68442.0
2020-05-19 10:20:00,72.23,72.23,72.03,72.08,275273.0,59.1538,59.1538,58.99,59.0309,275273.0
2020-05-19 10:25:00,72.07,72.38,72.07,72.38,42662.0,59.0228,59.2766,59.0228,59.2766,42662.0
2020-05-19 10:30:00,72.38,72.54,72.35,72.53,46661.0,59.2766,59.4077,59.2521,59.3995,46661.0
2020-05-19 10:35:00,72.54,72.57,72.35,72.4,45490.0,59.4077,59.4322,59.2521,59.293,45490.0
2020-05-19 10:40:00,72.39,72.39,71.98,72.0,68711.0,59.2848,59.2848,58.9491,58.9654,68711.0
2020-05-19 10:45:00,72.03,72.1,71.91,72.09,33499.0,58.99,59.0473,58.8917,59.0391,33499.0
2020-05-19 10:50:00,72.11,72.25,72.06,72.1,50638.0,59.0555,59.1702,59.0146,59.0473,50638.0
2020-05-19 10:55:00,72.11,72.24,72.0,72.2,36728.0,59.0555,59.162,58.9654,59.1292,36728.0
2020-05-19 11:00:00,72.22,72.38,72.21,72.28,30848.0,59.1456,59.2766,59.1374,59.1947,30848.0
2020-05-19 11:05:00,72.27,72.3,72.14,72.22,30547.0,59.1865,59.2111,59.0801,59.1456,30547.0
2020-05-19 11:10:00,72.2,72.26,72.12,72.14,27920.0,59.1292,59.1784,59.0637,59.0801,27920.0
2020-05-19 11:15:00,72.16,72.44,72.16,72.44,48349.0,59.0965,59.3258,59.0965,59.3258,48349.0
2020-05-19 11:20:00,72.46,72.6,72.41,72.54,37481.0,59.3422,59.4568,59.3012,59.4077,37481.0
2020-05-19 11:25:00,72.54,72.55,72.42,72.51,59213.0,59.4077,59.4159,59.3094,59.3831,59213.0
2020-05-19 11:30:00,72.51,72.73,72.49,72.57,48370.0,59.3831,59.5633,59.3667,59.4322,48370.0
2020-05-19 11:35:00,72.57,72.61,72.46,72.46,61749.0,59.4322,59.465,59.3422,59.3422,61749.0
2020-05-19 11:40:00,72.46,72.66,72.4,72.42,32297.0,59.3422,59.5059,59.293,59.3094,32297.0
2020-05-19 11:45:00,72.42,72.45,72.31,72.31,31062.0,59.3094,59.334,59.2193,59.2193,31062.0
2020-05-19 11:50:00,72.31,72.45,72.27,72.42,30448.0,59.2193,59.334,59.1865,59.3094,30448.0
2020-05-19 11:55:00,72.41,72.42,72.24,72.34,52893.0,59.3012,59.3094,59.162,59.2439,52893.0
2020-05-19 12:00:00,72.34,72.37,72.23,72.27,57687.0,59.2439,59.2684,59.1538,59.1865,57687.0
2020-05-19 12:05:00,72.27,72.4,72.25,72.34,26588.0,59.1865,59.293,59.1702,59.2439,26588.0
2020-05-19 12:10:00,72.34,72.49,72.32,72.46,44177.0,59.2439,59.3667,59.2275,59.3422,44177.0
2020-05-19 12:15:00,72.46,72.5,72.28,72.29,36371.0,59.3422,59.3749,59.1947,59.2029,36371.0
2020-05-19 12:20:00,72.31,72.5,72.29,72.45,25951.0,59.2193,59.3749,59.2029,59.334,25951.0
2020-05-19 12:25:00,72.45,72.52,72.42,72.45,28170.0,59.334,59.3913,59.3094,59.334,28170.0
2020-05-19 12:30:00,72.45,72.47,72.24,72.28,77239.0,59.334,59.3503,59.162,59.1947,77239.0
2020-05-19 12:35:00,72.28,72.32,72.17,72.18,63723.0,59.1947,59.2275,59.1047,59.1128,63723.0
2020-05-19 12:40:00,72.18,72.38,72.18,72.36,64115.0,59.1128,59.2766,59.1128,59.2603,64115.0
2020-05-19 12:45:00,72.33,72.53,72.33,72.47,38076.0,59.2357,59.3995,59.2357,59.3503,38076.0
2020-05-19 12:50:00,72.46,72.49,72.38,72.39,49823.0,59.3422,59.3667,59.2766,59.2848,49823.0
2020-05-19 12:55:00,72.38,72.47,72.34,72.47,30743.0,59.2766,59.3503,59.2439,59.3503,30743.0
2020-05-19 13:00:00,72.46,72.59,72.46,72.51,50310.0,59.3422,59.4486,59.3422,59.3831,50310.0
2020-05-19 13:05:00,72.52,72.59,72.5,72.54,40622.0,59.3913,59.4486,59.3749,59.4077,40622.0
2020-05-19 13:10:00,72.53,72.65,72.52,72.62,35909.0,59.3995,59.4978,59.3913,59.4732,35909.0
2020-05-19 13:15:00,72.62,72.7,72.58,72.67,32503.0,59.4732,59.5387,59.4404,59.5141,32503.0
2020-05-19 13:20:00,72.67,72.72,72.62,72.7,36436.0,59.5141,59.5551,59.4732,59.5387,36436.0
2020-05-19 13:25:00,72.7,72.73,72.62,72.63,28024.0,59.5387,59.5633,59.4732,59.4814,28024.0
2020-05-19 13:30:00,72.62,72.75,72.61,72.73,27581.0,59.4732,59.5797,59.465,59.5633,27581.0
2020-05-19 13:35:00,72.72,72.78,72.71,72.72,29243.0,59.5551,59.6042,59.5469,59.5551,29243.0
2020-05-19 13:40:00,72.72,72.83,72.71,72.83,28495.0,59.5551,59.6452,59.5469,59.6452,28495.0
2020-05-19 13:45:00,72.83,72.86,72.8,72.86,29966.0,59.6452,59.6697,59.6206,59.6697,29966.0
2020-05-19 13:50:00,72.85,72.85,72.78,72.79,34548.0,59.6615,59.6615,59.6042,59.6124,34548.0
2020-05-19 13:55:00,72.8,72.81,72.66,72.71,24609.0,59.6206,59.6288,59.5059,59.5469,24609.0
2020-05-19 14:00:00,72.7,72.81,72.67,72.74,23174.0,59.5387,59.6288,59.5141,59.5715,23174.0
2020-05-19 14:05:00,72.74,72.95,72.7,72.94,53904.0,59.5715,59.7434,59.5387,59.7353,53904.0
2020-05-19 14:10:00,72.93,72.95,72.85,72.92,26756.0,59.7271,59.7434,59.6615,59.7189,26756.0
2020-05-19 14:15:00,72.92,72.92,72.78,72.79,51954.0,59.7189,59.7189,59.6042,59.6124,51954.0
2020-05-19 14:20:00,72.77,72.85,72.72,72.82,27221.0,59.596,59.6615,59.5551,59.637,27221.0
2020-05-19 14:25:00,72.84,72.85,72.73,72.73,22897.0,59.6534,59.6615,59.5633,59.5633,22897.0
2020-05-19 14:30:00,72.72,72.81,72.69,72.72,33880.0,59.5551,59.6288,59.5305,59.5551,33880.0
2020-05-19 14:35:00,72.72,72.76,72.68,72.74,38197.0,59.5551,59.5878,59.5223,59.5715,38197.0
2020-05-19 14:40:00,72.73,72.78,72.69,72.77,37772.0,59.5633,59.6042,59.5305,59.596,37772.0
2020-05-19 14:45:00,72.77,72.86,72.74,72.85,46739.0,59.596,59.6697,59.5715,59.6615,46739.0
2020-05-19 14:50:00,72.84,72.85,72.74,72.74,41244.0,59.6534,59.6615,59.5715,59.5715,41244.0
2020-05-19 14:55:00,72.73,72.78,72.13,72.2,385921.0,59.5633,59.6042,59.0719,59.1292,385921.0
2020-05-19 15:00:00,72.2,72.44,72.14,72.33,330056.0,59.1292,59.3258,59.0801,59.2357,330056.0
2020-05-19 15:05:00,72.33,72.51,72.31,72.5,81226.0,59.2357,59.3831,59.2193,59.3749,81226.0
2020-05-19 15:10:00,72.49,72.75,72.44,72.66,97937.0,59.3667,59.5797,59.3258,59.5059,97937.0
2020-05-19 15:15:00,72.66,72.68,72.54,72.54,53978.0,59.5059,59.5223,59.4077,59.4077,53978.0
2020-05-19 15:20:00,72.54,72.63,72.4,72.48,70794.0,59.4077,59.4814,59.293,59.3585,70794.0
2020-05-19 15:25:00,72.51,72.61,72.41,72.58,90280.0,59.3831,59.465,59.3012,59.4404,90280.0
2020-05-19 15:30:00,72.55,72.58,72.41,72.48,85421.0,59.4159,59.4404,59.3012,59.3585,85421.0
2020-05-19 15:35:00,72.49,72.52,72.15,72.16,128669.0,59.3667,59.3913,59.0883,59.0965,128669.0
2020-05-19 15:40:00,72.16,72.31,72.13,72.19,62884.0,59.0965,59.2193,59.0719,59.121,62884.0
2020-05-19 15:45:00,72.2,72.28,72.09,72.15,114841.0,59.1292,59.1947,59.0391,59.0883,114841.0
2020-05-19 15:50:00,72.15,72.22,72.11,72.17,120290.0,59.0883,59.1456,59.0555,59.1047,120290.0
2020-05-19 15:55:00,72.17,72.26,71.89,71.89,267643.0,59.1047,59.1784,58.8753,58.8753,267643.0
2020-05-20 09:30:00,72.79,72.84,72.49,72.6,146423.0,59.6124,59.6534,59.3667,59.4568,146423.0
2020-05-20 09:35:00,72.62,72.67,72.35,72.59,62716.0,59.4732,59.5141,59.2521,59.4486,62716.0
2020-05-20 09:40:00,72.59,72.63,72.31,72.36,91669.0,59.4486,59.4814,59.2193,59.2603,91669.0
2020-05-20 09:45:00,72.38,72.54,72.18,72.53,71104.0,59.2766,59.4077,59.1128,59.3995,71104.0
2020-05-20 09:50:00,72.54,72.59,72.25,72.25,55589.0,59.4077,59.4486,59.1702,59.1702,55589.0
2020-05-20 09:55:00,72.25,72.25,72.0,72.19,54085.0,59.1702,59.1702,58.9654,59.121,54085.0
2020-05-20 10:00:00,72.2,72.64,72.18,72.54,61991.0,59.1292,59.4896,59.1128,59.4077,61991.0
2020-05-20 10:05:00,72.53,72.54,72.36,72.36,40743.0,59.3995,59.4077,59.2603,59.2603,40743.0
2020-05-20 10:10:00,72.37,72.58,72.32,72.51,110741.0,59.2684,59.4404,59.2275,59.3831,110741.0
2020-05-20 10:15:00,72.52,72.56,72.32,72.39,46753.0,59.3913,59.424,59.2275,59.2848,46753.0
2020-05-20 10:20:00,72.45,72.47,72.26,72.3,31853.0,59.334,59.3503,59.1784,59.2111,31853.0
2020-05-20 10:25:00,72.31,72.45,72.27,72.31,223666.0,59.2193,59.334,59.1865,59.2193,223666.0
2020-05-20 10:30:00,72.32,72.62,72.3,72.61,81282.0,59.2275,59.4732,59.2111,59.465,81282.0
2020-05-20 10:35:00,72.63,72.69,72.44,72.48,52924.0,59.4814,59.5305,59.3258,59.3585,52924.0
2020-05-20 10:40:00,72.49,72.66,72.44,72.61,41535.0,59.3667,59.5059,59.3258,59.465,41535.0
2020-05-20 10:45:00,72.61,72.76,72.58,72.73,90103.0,59.465,59.5878,59.4404,59.5633,90103.0
2020-05-20 10:50:00,72.74,72.8,72.57,72.6,34069.0,59.5715,59.6206,59.4322,59.4568,34069.0
2020-05-20 10:55:00,72.62,72.79,72.61,72.72,20788.0,59.4732,59.6124,59.465,59.5551,20788.0
2020-05-20 11:00:00,72.73,72.73,72.41,72.41,27339.0,59.5633,59.5633,59.3012,59.3012,27339.0
2020-05-20 11:05:00,72.41,72.5,72.33,72.42,64186.0,59.3012,59.3749,59.2357,59.3094,64186.0
2020-05-20 11:10:00,72.41,72.58,72.34,72.57,76503.0,59.3012,59.4404,59.2439,59.4322,76503.0
2020-05-20 11:15:00,72.58,72.82,72.5,72.8,120656.0,59.4404,59.637,59.3749,59.6206,120656.0
2020-05-20 11:20:00,72.8,72.83,72.6,72.64,43340.0,59.6206,59.6452,59.4568,59.4896,43340.0
2020-05-20 11:25:00,72.64,72.73,72.51,72.54,37812.0,59.4896,59.5633,59.3831,59.4077,37812.0
2020-05-20 11:30:00,72.53,72.56,72.47,72.55,53477.0,59.3995,59.424,59.3503,59.4159,53477.0
2020-05-20 11:35:00,72.55,72.58,72.37,72.45,54267.0,59.4159,59.4404,59.2684,59.334,54267.0
2020-05-20 11:40:00,72.46,72.59,72.44,72.52,51137.0,59.3422,59.4486,59.3258,59.3913,51137.0
2020-05-20 11:45:00,72.51,72.6,72.47,72.55,26256.0,59.3831,59.4568,59.3503,59.4159,26256.0
2020-05-20 11:50:00,72.55,72.58,72.45,72.45,30258.0,59.4159,59.4404,59.334,59.334,30258.0
2020-05-20 11:55:00,72.44,72.49,72.4,72.46,28682.0,59.3258,59.3667,59.293,59.3422,28682.0
2020-05-20 12:00:00,72.49,72.52,72.41,72.46,41336.0,59.3667,59.3913,59.3012,59.3422,41336.0
2020-05-20 12:05:00,72.45,72.47,72.27,72.29,40543.0,59.334,59.3503,59.1865,59.2029,40543.0
2020-05-20 12:10:00,72.29,72.31,72.18,72.31,42677.0,59.2029,59.2193,59.1128,59.2193,42677.0
2020-05-20 12:15:00,72.3,72.32,72.24,72.28,32692.0,59.2111,59.2275,59.162,59.1947,32692.0
2020-05-20 12:20:00,72.29,72.32,72.22,72.28,23035.0,59.2029,59.2275,59.1456,59.1947,23035.0
2020-05-20 12:25:00,72.3,72.41,72.25,72.39,44414.0,59.2111,59.3012,59.1702,59.2848,44414.0
2020-05-20 12:30:00,72.41,72.45,72.33,72.42,30644.0,59.3012,59.334,59.2357,59.3094,30644.0
2020-05-20 12:35:00,72.42,72.42,72.31,72.34,25092.0,59.3094,59.3094,59.2193,59.2439,25092.0
2020-05-20 12:40:00,72.31,72.32,72.15,72.17,23520.0,59.2193,59.2275,59.0883,59.1047,23520.0
2020-05-20 12:45:00,72.17,72.38,72.1,72.36,68905.0,59.1047,59.2766,59.0473,59.2603,68905.0
2020-05-20 12:50:00,72.36,72.5,72.34,72.34,52466.0,59.2603,59.3749,59.2439,59.2439,52466.0
2020-05-20 12:55:00,72.36,72.37,72.29,72.3,30212.0,59.2603,59.2684,59.2029,59.2111,30212.0
2020-05-20 13:00:00,72.3,72.35,72.22,72.23,28343.0,59.2111,59.2521,59.1456,59.1538,28343.0
2020-05-20 13:05:00,72.23,72.25,72.08,72.09,33990.0,59.1538,59.1702,59.0309,59.0391,33990.0
2020-05-20 13:10:00,72.11,72.31,72.08,72.29,25068.0,59.0555,59.2193,59.0309,59.2029,25068.0
2020-05-20 13:15:00,72.29,72.32,72.25,72.31,44870.0,59.2029,59.2275,59.1702,59.2193,44870.0
2020-05-20 13:20:00,72.31,72.31,72.14,72.17,41256.0,59.2193,59.2193,59.0801,59.1047,41256.0
2020-05-20 13:25:00,72.18,72.19,72.07,72.1,34403.0,59.1128,59.121,59.0228,59.0473,34403.0
2020-05-20 13:30:00,72.12,72.2,72.11,72.12,27103.0,59.0637,59.1292,59.0555,59.0637,27103.0
2020-05-20 13:35:00,72.12,72.27,72.12,72.27,51917.0,59.0637,59.1865,59.0637,59.1865,51917.0
2020-05-20 13:40:00,72.28,72.33,72.22,72.32,67147.0,59.1947,59.2357,59.1456,59.2275,67147.0
2020-05-20 13:45:00,72.33,72.35,72.23,72.3,60886.0,59.2357,59.2521,59.1538,59.2111,60886.0
2020-05-20 13:50:00,72.3,72.33,72.26,72.29,35376.0,59.2111,59.2357,59.1784,59.2029,35376.0
2020-05-20 13:55:00,72.29,72.31,72.25,72.27,24781.0,59.2029,59.2193,59.1702,59.1865,24781.0
2020-05-20 14:00:00,72.27,72.33,72.16,72.19,36645.0,59.1865,59.2357,59.0965,59.121,36645.0
2020-05-20 14:05:00,72.2,72.4,72.2,72.23,57818.0,59.1292,59.293,59.1292,59.1538,57818.0
2020-05-20 14:10:00,72.22,72.28,72.16,72.19,52097.0,59.1456,59.1947,59.0965,59.121,52097.0
2020-05-20 14:15:00,72.2,72.23,72.13,72.18,32025.0,59.1292,59.1538,59.0719,59.1128,32025.0
2020-05-20 14:20:00,72.18,72.41,72.16,72.37,52446.0,59.1128,59.3012,59.0965,59.2684,52446.0
2020-05-20 14:25:00,72.36,72.37,72.28,72.32,39349.0,59.2603,59.2684,59.1947,59.2275,39349.0
2020-05-20 14:30:00,72.32,72.37,72.29,72.31,40562.0,59.2275,59.2684,59.2029,59.2193,40562.0
2020-05-20 14:35:00,72.31,72.39,72.28,72.3,24351.0,59.2193,59.2848,59.1947,59.2111,24351.0
2020-05-20 14:40:00,72.3,72.33,72.23,72.3,45473.0,59.2111,59.2357,59.1538,59.2111,45473.0
2020-05-20 14:45:00,72.31,72.38,72.23,72.35,68487.0,59.2193,59.2766,59.1538,59.2521,68487.0
2020-05-20 14:50:00,72.34,72.47,72.29,72.41,75457.0,59.2439,59.3503,59.2029,59.3012,75457.0
2020-05-20 14:55:00,72.4,72.41,72.21,72.21,71478.0,59.293,59.3012,59.1374,59.1374,71478.0
2020-05-20 15:00:00,72.21,72.26,72.13,72.18,60447.0,59.1374,59.1784,59.0719,59.1128,60447.0
2020-05-20 15:05:00,72.17,72.2,72.11,72.15,36007.0,59.1047,59.1292,59.0555,59.0883,36007.0
2020-05-20 15:10:00,72.17,72.22,72.03,72.08,146301.0,59.1047,59.1456,58.99,59.0309,146301.0
2020-05-20 15:15:00,72.08,72.15,72.03,72.15,101749.0,59.0309,59.0883,58.99,59.0883,101749.0
2020-05-20 15:20:00,72.15,72.24,72.15,72.19,50585.0,59.0883,59.162,59.0883,59.121,50585.0
2020-05-20 15:25:00,72.19,72.33,72.19,72.32,56790.0,59.121,59.2357,59.121,59.2275,56790.0
2020-05-20 15:30:00,72.32,72.38,72.25,72.28,101442.0,59.2275,59.2766,59.1702,59.1947,101442.0
2020-05-20 15:35:00,72.28,72.34,72.27,72.32,48279.0,59.1947,59.2439,59.1865,59.2275,48279.0
2020-05-20 15:40:00,72.31,72.42,72.28,72.42,47623.0,59.2193,59.3094,59.1947,59.3094,47623.0
2020-05-20 15:45:00,72.42,72.45,72.29,72.32,49464.0,59.3094,59.334,59.2029,59.2275,49464.0
2020-05-20 15:50:00,72.34,72.53,72.31,72.52,134772.0,59.2439,59.3995,59.2193,59.3913,134772.0
2020-05-20 15:55:00,72.52,72.6,72.48,72.55,270492.0,59.3913,59.4568,59.3585,59.4159,270492.0
2020-05-21 09:30:00,72.24,72.56,72.16,72.56,195404.0,59.162,59.424,59.0965,59.424,195404.0
2020-05-21 09:35:00,72.55,72.9,72.5,72.87,80564.0,59.4159,59.7025,59.3749,59.6779,80564.0
2020-05-21 09:40:00,72.82,72.94,72.77,72.91,59567.0,59.637,59.7353,59.596,59.7107,59567.0
2020-05-21 09:45:00,72.92,73.08,72.86,72.93,140189.0,59.7189,59.8499,59.6697,59.7271,140189.0
2020-05-21 09:50:00,72.94,73.01,72.74,72.94,77655.0,59.7353,59.7926,59.5715,59.7353,77655.0
2020-05-21 09:55:00,72.94,73.09,72.86,73.04,54602.0,59.7353,59.8581,59.6697,59.8172,54602.0
2020-05-21 10:00:00,73.02,73.08,72.82,72.83,35253.0,59.8008,59.8499,59.637,59.6452,35253.0
2020-05-21 10:05:00,72.83,72.91,72.71,72.82,37645.0,59.6452,59.7107,59.5469,59.637,37645.0
2020-05-21 10:10:00,72.83,72.96,72.83,72.87,39942.0,59.6452,59.7516,59.6452,59.6779,39942.0
2020-05-21 10:15:00,72.86,72.93,72.76,72.79,67214.0,59.6697,59.7271,59.5878,59.6124,67214.0
2020-05-21 10:20:00,72.78,72.86,72.69,72.84,54139.0,59.6042,59.6697,59.5305,59.6534,54139.0
2020-05-21 10:25:00,72.84,72.86,72.63,72.64,38884.0,59.6534,59.6697,59.4814,59.4896,38884.0
2020-05-21 10:30:00,72.63,72.68,72.51,72.64,117268.0,59.4814,59.5223,59.3831,59.4896,117268.0
2020-05-21 10:35:00,72.64,72.66,72.43,72.48,64434.0,59.4896,59.5059,59.3176,59.3585,64434.0
2020-05-21 10:40:00,72.47,72.72,72.45,72.69,41500.0,59.3503,59.5551,59.334,59.5305,41500.0
2020-05-21 10:45:00,72.68,72.69,72.53,72.54,69459.0,59.5223,59.5305,59.3995,59.4077,69459.0
2020-05-21 10:50:00,72.54,72.56,72.44,72.44,35184.0,59.4077,59.424,59.3258,59.3258,35184.0
2020-05-21 10:55:00,72.44,72.64,72.42,72.53,30616.0,59.3258,59.4896,59.3094,59.3995,30616.0
2020-05-21 11:00:00,72.52,72.52,72.27,72.3,60145.0,59.3913,59.3913,59.1865,59.2111,60145.0
2020-05-21 11:05:00,72.3,72.35,72.17,72.34,49551.0,59.2111,59.2521,59.1047,59.2439,49551.0
2020-05-21 11:10:00,72.33,72.42,72.25,72.36,44309.0,59.2357,59.3094,59.1702,59.2603,44309.0
2020-05-21 11:15:00,72.36,72.36,72.06,72.12,86315.0,59.2603,59.2603,59.0146,59.0637,86315.0
2020-05-21 11:20:00,72.12,72.14,72.03,72.04,126466.0,59.0637,59.0801,58.99,58.9982,126466.0
2020-05-21 11:25:00,72.03,72.07,71.9,72.05,34555.0,58.99,59.0228,58.8835,59.0064,34555.0
2020-05-21 11:30:00,72.05,72.28,72.03,72.23,46218.0,59.0064,59.1947,58.99,59.1538,46218.0
2020-05-21 11:35:00,72.24,72.41,72.24,72.4,43426.0,59.162,59.3012,59.162,59.293,43426.0
2020-05-21 11:40:00,72.4,72.48,72.38,72.41,66418.0,59.293,59.3585,59.2766,59.3012,66418.0
2020-05-21 11:45:00,72.43,72.48,72.35,72.39,19520.0,59.3176,59.3585,59.2521,59.2848,19520.0
2020-05-21 11:50:00,72.4,72.46,72.33,72.33,18779.0,59.293,59.3422,59.2357,59.2357,18779.0
2020-05-21 11:55:00,72.32,72.41,72.31,72.35,34956.0,59.2275,59.3012,59.2193,59.2521,34956.0
2020-05-21 12:00:00,72.36,72.53,72.36,72.47,71257.0,59.2603,59.3995,59.2603,59.3503,71257.0
2020-05-21 12:05:00,72.47,72.54,72.38,72.47,30541.0,59.3503,59.4077,59.2766,59.3503,30541.0
2020-05-21 12:10:00,72.48,72.57,72.39,72.56,49116.0,59.3585,59.4322,59.2848,59.424,49116.0
2020-05-21 12:15:00,72.56,72.64,72.53,72.57,45844.0,59.424,59.4896,59.3995,59.4322,45844.0
2020-05-21 12:20:00,72.58,72.65,72.5,72.54,23507.0,59.4404,59.4978,59.3749,59.4077,23507.0
2020-05-21 12:25:00,72.55,72.65,72.52,72.52,47686.0,59.4159,59.4978,59.3913,59.3913,47686.0
2020-05-21 12:30:00,72.51,72.51,72.39,72.4,26141.0,59.3831,59.3831,59.2848,59.293,26141.0
2020-05-21 12:35:00,72.41,72.45,72.24,72.25,34504.0,59.3012,59.334,59.162,59.1702,34504.0
2020-05-21 12:40:00,72.26,72.47,72.25,72.47,23670.0,59.1784,59.3503,59.1702,59.3503,23670.0
2020-05-21 12:45:00,72.46,72.55,72.44,72.48,19891.0,59.3422,59.4159,59.3258,59.3585,19891.0
2020-05-21 12:50:00,72.49,72.54,72.41,72.54,26711.0,59.3667,59.4077,59.3012,59.4077,26711.0
2020-05-21 12:55:00,72.54,72.55,72.44,72.45,23305.0,59.4077,59.4159,59.3258,59.334,23305.0
2020-05-21 13:00:00,72.46,72.65,72.37,72.64,77748.0,59.3422,59.4978,59.2684,59.4896,77748.0
2020-05-21 13:05:00,72.64,72.64,72.54,72.59,55809.0,59.4896,59.4896,59.4077,59.4486,55809.0
2020-05-21 13:10:00,72.59,72.67,72.58,72.59,47437.0,59.4486,59.5141,59.4404,59.4486,47437.0
2020-05-21 13:15:00,72.59,72.7,72.57,72.58,78929.0,59.4486,59.5387,59.4322,59.4404,78929.0
2020-05-21 13:20:00,72.59,72.64,72.52,72.62,108936.0,59.4486,59.4896,59.3913,59.4732,108936.0
2020-05-21 13:25:00,72.63,72.63,72.53,72.6,54587.0,59.4814,59.4814,59.3995,59.4568,54587.0
2020-05-21 13:30:00,72.59,72.59,72.49,72.53,37418.0,59.4486,59.4486,59.3667,59.3995,37418.0
2020-05-21 13:35:00,72.52,72.57,72.45,72.46,59819.0,59.3913,59.4322,59.334,59.3422,59819.0
2020-05-21 13:40:00,72.45,72.53,72.45,72.51,61203.0,59.334,59.3995,59.334,59.3831,61203.0
2020-05-21 13:45:00,72.5,72.58,72.47,72.52,51453.0,59.3749,59.4404,59.3503,59.3913,51453.0
2020-05-21 13:50:00,72.52,72.57,72.51,72.53,44567.0,59.3913,59.4322,59.3831,59.3995,44567.0
2020-05-21 13:55:00,72.53,72.56,72.47,72.51,45975.0,59.3995,59.424,59.3503,59.3831,45975.0
2020-05-21 14:00:00,72.5,72.63,72.48,72.6,74707.0,59.3749,59.4814,59.3585,59.4568,74707.0
2020-05-21 14:05:00,72.6,72.6,72.53,72.58,99833.0,59.4568,59.4568,59.3995,59.4404,99833.0
2020-05-21 14:10:00,72.58,72.61,72.51,72.55,21439.0,59.4404,59.465,59.3831,59.4159,21439.0
2020-05-21 14:15:00,72.55,72.59,72.48,72.53,85304.0,59.4159,59.4486,59.3585,59.3995,85304.0
2020-05-21 14:20:00,72.54,72.64,72.52,72.64,47954.0,59.4077,59.4896,59.3913,59.4896,47954.0
2020-05-21 14:25:00,72.64,72.7,72.62,72.7,42249.0,59.4896,59.5387,59.4732,59.5387,42249.0
2020-05-21 14:30:00,72.7,72.76,72.7,72.73,32119.0,59.5387,59.5878,59.5387,59.5633,32119.0
2020-05-21 14:35:00,72.74,72.75,72.53,72.57,47787.0,59.5715,59.5797,59.3995,59.4322,47787.0
2020-05-21 14:40:00,72.57,72.64,72.56,72.63,29101.0,59.4322,59.4896,59.424,59.4814,29101.0
2020-05-21 14:45:00,72.62,72.62,72.5,72.54,82638.0,59.4732,59.4732,59.3749,59.4077,82638.0
2020-05-21 14:50:00,72.55,72.67,72.54,72.66,55475.0,59.4159,59.5141,59.4077,59.5059,55475.0
2020-05-21 14:55:00,72.67,72.67,72.59,72.59,62887.0,59.5141,59.5141,59.4486,59.4486,62887.0
2020-05-21 15:00:00,72.59,72.77,72.56,72.63,111713.0,59.4486,59.596,59.424,59.4814,111713.0
2020-05-21 15:05:00,72.64,72.71,72.6,72.68,40477.0,59.4896,59.5469,59.4568,59.5223,40477.0
2020-05-21 15:10:00,72.68,72.76,72.62,72.76,99367.0,59.5223,59.5878,59.4732,59.5878,99367.0
2020-05-21 15:15:00,72.76,72.76,72.65,72.73,54374.0,59.5878,59.5878,59.4978,59.5633,54374.0
2020-05-21 15:20:00,72.73,72.75,72.67,72.73,41187.0,59.5633,59.5797,59.5141,59.5633,41187.0
2020-05-21 15:25:00,72.73,72.77,72.63,72.66,61760.0,59.5633,59.596,59.4814,59.5059,61760.0
2020-05-21 15:30:00,72.65,72.68,72.52,72.59,50185.0,59.4978,59.5223,59.3913,59.4486,50185.0
2020-05-21 15:35:00,72.6,72.68,72.55,72.62,75532.0,59.4568,59.5223,59.4159,59.4732,75532.0
2020-05-21 15:40:00,72.62,72.73,72.57,72.73,54605.0,59.4732,59.5633,59.4322,59.5633,54605.0
2020-05-21 15:45:00,72.73,72.75,72.61,72.67,114750.0,59.5633,59.5797,59.465,59.5141,114750.0
2020-05-21 15:50:00,72.66,72.7,72.49,72.55,126768.0,59.5059,59.5387,59.3667,59.4159,126768.0
2020-05-21 15:55:00,72.54,72.62,72.5,72.58,311437.0,59.4077,59.4732,59.3749,59.4404,311437.0
2020-05-22 09:30:00,72.59,72.69,72.28,72.42,154743.0,59.4486,59.5305,59.1947,59.3094,154743.0
2020-05-22 09:35:00,72.43,72.73,72.36,72.67,76216.0,59.3176,59.5633,59.2603,59.5141,76216.0
2020-05-22 09:40:00,72.65,72.76,72.6,72.7,58496.0,59.4978,59.5878,59.4568,59.5387,58496.0
2020-05-22 09:45:00,72.7,72.94,72.64,72.9,73360.0,59.5387,59.7353,59.4896,59.7025,73360.0
2020-05-22 09:50:00,72.86,72.86,72.62,72.72,53286.0,59.6697,59.6697,59.4732,59.5551,53286.0
2020-05-22 09:55:00,72.73,72.8,72.58,72.63,49090.0,59.5633,59.6206,59.4404,59.4814,49090.0
2020-05-22 10:00:00,72.62,72.83,72.59,72.71,42949.0,59.4732,59.6452,59.4486,59.5469,42949.0
2020-05-22 10:05:00,72.71,72.74,72.52,72.61,50590.0,59.5469,59.5715,59.3913,59.465,50590.0
2020-05-22 10:10:00,72.61,72.76,72.58,72.59,31558.0,59.465,59.5878,59.4404,59.4486,31558.0
2020-05-22 10:15:00,72.58,72.75,72.52,72.67,89394.0,59.4404,59.5797,59.3913,59.5141,89394.0
2020-05-22 10:20:00,72.67,72.84,72.62,72.83,73305.0,59.5141,59.6534,59.4732,59.6452,73305.0
2020-05-22 10:25:00,72.82,73.0,72.72,73.0,69371.0,59.637,59.7844,59.5551,59.7844,69371.0
2020-05-22 10:30:00,73.0,73.07,72.92,72.95,118437.0,59.7844,59.8417,59.7189,59.7434,118437.0
2020-05-22 10:35:00,72.96,73.03,72.89,73.03,69356.0,59.7516,59.809,59.6943,59.809,69356.0
2020-05-22 10:40:00,73.04,73.14,73.01,73.12,59369.0,59.8172,59.899,59.7926,59.8827,59369.0
2020-05-22 10:45:00,73.13,73.18,72.95,72.95,32473.0,59.8909,59.9318,59.7434,59.7434,32473.0
2020-05-22 10:50:00,72.94,73.05,72.94,73.04,24585.0,59.7353,59.8253,59.7353,59.8172,24585.0
2020-05-22 10:55:00,73.02,73.02,72.89,72.92,19545.0,59.8008,59.8008,59.6943,59.7189,19545.0
2020-05-22 11:00:00,72.91,73.06,72.87,72.97,87950.0,59.7107,59.8335,59.6779,59.7598,87950.0
2020-05-22 11:05:00,72.97,73.05,72.93,72.97,37661.0,59.7598,59.8253,59.7271,59.7598,37661.0
2020-05-22 11:10:00,72.97,73.03,72.88,72.98,41893.0,59.7598,59.809,59.6861,59.768,41893.0
2020-05-22 11:15:00,72.99,73.06,72.93,73.0,35398.0,59.7762,59.8335,59.7271,59.7844,35398.0
2020-05-22 11:20:00,73.0,73.0,72.87,72.88,35678.0,59.7844,59.7844,59.6779,59.6861,35678.0
2020-05-22 11:25:00,72.88,73.04,72.84,72.99,45053.0,59.6861,59.8172,59.6534,59.7762,45053.0
2020-05-22 11:30:00,72.99,73.04,72.91,72.97,26251.0,59.7762,59.8172,59.7107,59.7598,26251.0
2020-05-22 11:35:00,72.96,73.01,72.92,72.97,26856.0,59.7516,59.7926,59.7189,59.7598,26856.0
2020-05-22 11:40:00,72.96,72.97,72.9,72.93,36687.0,59.7516,59.7598,59.7025,59.7271,36687.0
2020-05-22 11:45:00,72.94,73.07,72.92,73.06,63225.0,59.7353,59.8417,59.7189,59.8335,63225.0
2020-05-22 11:50:00,73.05,73.08,72.98,73.06,96892.0,59.8253,59.8499,59.768,59.8335,96892.0
2020-05-22 11:55:00,73.06,73.06,72.91,72.94,20514.0,59.8335,59.8335,59.7107,59.7353,20514.0
2020-05-22 12:00:00,72.95,73.02,72.91,72.96,37915.0,59.7434,59.8008,59.7107,59.7516,37915.0
2020-05-22 12:05:00,72.97,72.98,72.86,72.89,34754.0,59.7598,59.768,59.6697,59.6943,34754.0
2020-05-22 12:10:00,72.89,72.9,72.79,72.8,37808.0,59.6943,59.7025,59.6124,59.6206,37808.0
2020-05-22 12:15:00,72.8,72.84,72.75,72.82,101163.0,59.6206,59.6534,59.5797,59.637,101163.0
2020-05-22 12:20:00,72.83,72.92,72.78,72.89,39716.0,59.6452,59.7189,59.6042,59.6943,39716.0
2020-05-22 12:25:00,72.88,72.94,72.85,72.88,38166.0,59.6861,59.7353,59.6615,59.6861,38166.0
2020-05-22 12:30:00,72.89,72.99,72.89,72.98,25028.0,59.6943,59.7762,59.6943,59.768,25028.0
2020-05-22 12:35:00,72.98,73.08,72.98,73.04,58032.0,59.768,59.8499,59.768,59.8172,58032.0
2020-05-22 12:40:00,73.04,73.06,73.01,73.03,22953.0,59.8172,59.8335,59.7926,59.809,22953.0
2020-05-22 12:45:00,73.03,73.07,72.98,73.03,31858.0,59.809,59.8417,59.768,59.809,31858.0
2020-05-22 12:50:00,73.04,73.1,73.0,73.0,33118.0,59.8172,59.8663,59.7844,59.7844,33118.0
2020-05-22 12:55:00,73.0,73.08,72.97,72.98,27449.0,59.7844,59.8499,59.7598,59.768,27449.0
2020-05-22 13:00:00,72.98,73.0,72.94,72.94,25240.0,59.768,59.7844,59.7353,59.7353,25240.0
2020-05-22 13:05:00,72.94,72.94,72.87,72.87,34634.0,59.7353,59.7353,59.6779,59.6779,34634.0
2020-05-22 13:10:00,72.86,72.9,72.82,72.9,48494.0,59.6697,59.7025,59.637,59.7025,48494.0
2020-05-22 13:15:00,72.89,72.93,72.85,72.85,69553.0,59.6943,59.7271,59.6615,59.6615,69553.0
2020-05-22 13:20:00,72.84,72.97,72.83,72.96,20566.0,59.6534,59.7598,59.6452,59.7516,20566.0
2020-05-22 13:25:00,72.96,73.01,72.93,72.94,43382.0,59.7516,59.7926,59.7271,59.7353,43382.0
2020-05-22 13:30:00,72.94,72.99,72.91,72.94,22097.0,59.7353,59.7762,59.7107,59.7353,22097.0
2020-05-22 13:35:00,72.93,73.03,72.92,73.0,27107.0,59.7271,59.809,59.7189,59.7844,27107.0
2020-05-22 13:40:00,72.99,73.01,72.95,72.98,30774.0,59.7762,59.7926,59.7434,59.768,30774.0
2020-05-22 13:45:00,72.98,73.04,72.97,73.02,35133.0,59.768,59.8172,59.7598,59.8008,35133.0
2020-05-22 13:50:00,73.01,73.08,73.0,73.01,25489.0,59.7926,59.8499,59.7844,59.7926,25489.0
2020-05-22 13:55:00,73.01,73.14,72.99,73.07,22677.0,59.7926,59.899,59.7762,59.8417,22677.0
2020-05-22 14:00:00,73.08,73.27,73.07,73.27,41303.0,59.8499,60.0055,59.8417,60.0055,41303.0
2020-05-22 14:05:00,73.27,73.34,73.24,73.33,41419.0,60.0055,60.0628,59.9809,60.0547,41419.0
2020-05-22 14:10:00,73.32,73.37,73.3,73.34,54275.0,60.0465,60.0874,60.0301,60.0628,54275.0
2020-05-22 14:15:00,73.35,73.37,73.29,73.29,57192.0,60.071,60.0874,60.0219,60.0219,57192.0
2020-05-22 14:20:00,73.28,73.31,73.22,73.26,32046.0,60.0137,60.0383,59.9646,59.9973,32046.0
2020-05-22 14:25:00,73.27,73.36,73.27,73.33,68299.0,60.0055,60.0792,60.0055,60.0547,68299.0
2020-05-22 14:30:00,73.34,73.37,73.27,73.27,22240.0,60.0628,60.0874,60.0055,60.0055,22240.0
2020-05-22 14:35:00,73.28,73.35,73.18,73.32,57917.0,60.0137,60.071,59.9318,60.0465,57917.0
2020-05-22 14:40:00,73.31,73.35,73.16,73.2,73404.0,60.0383,60.071,59.9154,59.9482,73404.0
2020-05-22 14:45:00,73.21,73.26,73.19,73.24,61016.0,59.9564,59.9973,59.94,59.9809,61016.0
2020-05-22 14:50:00,73.24,73.27,73.19,73.25,25881.0,59.9809,60.0055,59.94,59.9891,25881.0
2020-05-22 14:55:00,73.25,73.36,73.24,73.35,28225.0,59.9891,60.0792,59.9809,60.071,28225.0
2020-05-22 15:00:00,73.35,73.35,73.21,73.29,28670.0,60.071,60.071,59.9564,60.0219,28670.0
2020-05-22 15:05:00,73.29,73.41,73.28,73.41,95285.0,60.0219,60.1202,60.0137,60.1202,95285.0
2020-05-22 15:10:00,73.41,73.43,73.31,73.34,63284.0,60.1202,60.1365,60.0383,60.0628,63284.0
2020-05-22 15:15:00,73.34,73.34,73.25,73.25,21299.0,60.0628,60.0628,59.9891,59.9891,21299.0
2020-05-22 15:20:00,73.25,73.31,73.14,73.26,81119.0,59.9891,60.0383,59.899,59.9973,81119.0
2020-05-22 15:25:00,73.25,73.33,73.19,73.33,47036.0,59.9891,60.0547,59.94,60.0547,47036.0
2020-05-22 15:30:00,73.33,73.43,73.28,73.4,36569.0,60.0547,60.1365,60.0137,60.112,36569.0
2020-05-22 15:35:00,73.39,73.43,73.35,73.38,52693.0,60.1038,60.1365,60.071,60.0956,52693.0
2020-05-22 15:40:00,73.38,73.41,73.28,73.4,57431.0,60.0956,60.1202,60.0137,60.112,57431.0
2020-05-22 15:45:00,73.41,73.58,73.4,73.57,160649.0,60.1202,60.2594,60.112,60.2512,160649.0
2020-05-22 15:50:00,73.57,73.59,73.41,73.53,131039.0,60.2512,60.2676,60.1202,60.2184,131039.0
2020-05-22 15:55:00,73.53,73.63,73.47,73.58,250510.0,60.2184,60.3003,60.1693,60.2594,250510.0
2020-05-26 09:30:00,75.76,76.72,75.76,76.28,382460.0,62.0447,62.8309,62.0447,62.4706,382460.0
2020-05-26 09:35:00,76.26,76.34,75.61,75.63,109688.0,62.4542,62.5197,61.9219,61.9383,109688.0
2020-05-26 09:40:00,75.63,75.84,75.55,75.71,99690.0,61.9383,62.1103,61.8728,62.0038,99690.0
2020-05-26 09:45:00,75.71,75.98,75.61,75.98,120448.0,62.0038,62.2249,61.9219,62.2249,120448.0
2020-05-26 09:50:00,75.95,76.12,75.88,76.07,67813.0,62.2003,62.3396,62.143,62.2986,67813.0
2020-05-26 09:55:00,76.06,76.42,76.04,76.39,66183.0,62.2904,62.5853,62.274,62.5607,66183.0
2020-05-26 10:00:00,76.41,76.46,76.24,76.33,101263.0,62.5771,62.618,62.4378,62.5115,101263.0
2020-05-26 10:05:00,76.32,76.32,75.96,76.0,79943.0,62.5034,62.5034,62.2085,62.2413,79943.0
2020-05-26 10:10:00,76.01,76.04,75.83,75.98,65733.0,62.2495,62.274,62.1021,62.2249,65733.0
2020-05-26 10:15:00,75.97,75.98,75.84,75.89,65226.0,62.2167,62.2249,62.1103,62.1512,65226.0
2020-05-26 10:20:00,75.88,76.03,75.87,75.94,58766.0,62.143,62.2659,62.1348,62.1921,58766.0
2020-05-26 10:25:00,75.94,75.95,75.71,75.86,54330.0,62.1921,62.2003,62.0038,62.1266,54330.0
2020-05-26 10:30:00,75.86,75.95,75.84,75.89,94093.0,62.1266,62.2003,62.1103,62.1512,94093.0
2020-05-26 10:35:00,75.89,76.05,75.89,75.99,170172.0,62.1512,62.2822,62.1512,62.2331,170172.0
2020-05-26 10:40:00,76.0,76.12,75.98,76.04,121507.0,62.2413,62.3396,62.2249,62.274,121507.0
2020-05-26 10:45:00,76.04,76.1,75.95,76.02,54782.0,62.274,62.3232,62.2003,62.2577,54782.0
2020-05-26 10:50:00,76.01,76.2,76.01,76.05,50250.0,62.2495,62.4051,62.2495,62.2822,50250.0
2020-05-26 10:55:00,76.04,76.09,75.92,75.94,54980.0,62.274,62.315,62.1758,62.1921,54980.0
2020-05-26 11:00:00,75.94,76.06,75.88,75.99,58206.0,62.1921,62.2904,62.143,62.2331,58206.0
2020-05-26 11:05:00,75.98,76.02,75.84,75.84,69622.0,62.2249,62.2577,62.1103,62.1103,69622.0
2020-05-26 11:10:00,75.84,75.96,75.8,75.96,50363.0,62.1103,62.2085,62.0775,62.2085,50363.0
2020-05-26 11:15:00,75.98,75.99,75.83,75.85,40317.0,62.2249,62.2331,62.1021,62.1184,40317.0
2020-05-26 11:20:00,75.85,75.87,75.76,75.82,60185.0,62.1184,62.1348,62.0447,62.0939,60185.0
2020-05-26 11:25:00,75.82,75.94,75.72,75.93,74434.0,62.0939,62.1921,62.012,62.184,74434.0
2020-05-26 11:30:00,75.94,75.94,75.79,75.82,65861.0,62.1921,62.1921,62.0693,62.0939,65861.0
2020-05-26 11:35:00,75.81,75.89,75.73,75.8,76911.0,62.0857,62.1512,62.0202,62.0775,76911.0
2020-05-26 11:40:00,75.8,75.89,75.76,75.78,127116.0,62.0775,62.1512,62.0447,62.0611,127116.0
2020-05-26 11:45:00,75.79,75.95,75.79,75.91,74500.0,62.0693,62.2003,62.0693,62.1676,74500.0
2020-05-26 11:50:00,75.91,76.08,75.9,76.03,73626.0,62.1676,62.3068,62.1594,62.2659,73626.0
2020-05-26 11:55:00,76.03,76.03,75.91,75.98,37406.0,62.2659,62.2659,62.1676,62.2249,37406.0
2020-05-26 12:00:00,75.98,75.99,75.81,75.86,39275.0,62.2249,62.2331,62.0857,62.1266,39275.0
2020-05-26 12:05:00,75.85,75.93,75.82,75.92,35945.0,62.1184,62.184,62.0939,62.1758,35945.0
2020-05-26 12:10:00,75.93,75.96,75.88,75.94,31002.0,62.184,62.2085,62.143,62.1921,31002.0
2020-05-26 12:15:00,75.95,76.04,75.92,75.94,50047.0,62.2003,62.274,62.1758,62.1921,50047.0
2020-05-26 12:20:00,75.93,76.03,75.89,75.9,50380.0,62.184,62.2659,62.1512,62.1594,50380.0
2020-05-26 12:25:00,75.92,76.02,75.91,75.98,45309.0,62.1758,62.2577,62.1676,62.2249,45309.0
2020-05-26 12:30:00,75.98,76.06,75.91,76.06,37349.0,62.2249,62.2904,62.1676,62.2904,37349.0
2020-05-26 12:35:00,76.06,76.12,76.0,76.08,42306.0,62.2904,62.3396,62.2413,62.3068,42306.0
2020-05-26 12:40:00,76.08,76.21,76.08,76.17,30506.0,62.3068,62.4133,62.3068,62.3805,30506.0
2020-05-26 12:45:00,76.17,76.23,76.15,76.17,38971.0,62.3805,62.4296,62.3641,62.3805,38971.0
2020-05-26 12:50:00,76.18,76.22,76.09,76.12,34794.0,62.3887,62.4215,62.315,62.3396,34794.0
2020-05-26 12:55:00,76.11,76.23,76.11,76.19,37356.0,62.3314,62.4296,62.3314,62.3969,37356.0
2020-05-26 13:00:00,76.19,76.25,76.16,76.24,29092.0,62.3969,62.446,62.3723,62.4378,29092.0
2020-05-26 13:05:00,76.24,76.31,76.2,76.3,53159.0,62.4378,62.4952,62.4051,62.487,53159.0
2020-05-26 13:10:00,76.3,76.36,76.24,76.34,26492.0,62.487,62.5361,62.4378,62.5197,26492.0
2020-05-26 13:15:00,76.34,76.38,76.29,76.37,73266.0,62.5197,62.5525,62.4788,62.5443,73266.0
2020-05-26 13:20:00,76.38,76.41,76.26,76.28,85977.0,62.5525,62.5771,62.4542,62.4706,85977.0
2020-05-26 13:25:00,76.28,76.37,76.27,76.3,52237.0,62.4706,62.5443,62.4624,62.487,52237.0
2020-05-26 13:30:00,76.31,76.33,76.24,76.29,63590.0,62.4952,62.5115,62.4378,62.4788,63590.0
2020-05-26 13:35:00,76.3,76.34,76.27,76.31,51809.0,62.487,62.5197,62.4624,62.4952,51809.0
2020-05-26 13:40:00,76.3,76.33,76.26,76.32,34258.0,62.487,62.5115,62.4542,62.5034,34258.0
2020-05-26 13:45:00,76.33,76.36,76.28,76.3,93649.0,62.5115,62.5361,62.4706,62.487,93649.0
2020-05-26 13:50:00,76.31,76.35,76.28,76.33,37804.0,62.4952,62.5279,62.4706,62.5115,37804.0
2020-05-26 13:55:00,76.33,76.36,76.28,76.29,39681.0,62.5115,62.5361,62.4706,62.4788,39681.0
2020-05-26 14:00:00,76.29,76.35,76.26,76.35,47836.0,62.4788,62.5279,62.4542,62.5279,47836.0
2020-05-26 14:05:00,76.35,76.38,76.31,76.34,32260.0,62.5279,62.5525,62.4952,62.5197,32260.0
2020-05-26 14:10:00,76.32,76.36,76.28,76.32,37376.0,62.5034,62.5361,62.4706,62.5034,37376.0
2020-05-26 14:15:00,76.32,76.38,76.27,76.29,33319.0,62.5034,62.5525,62.4624,62.4788,33319.0
2020-05-26 14:20:00,76.29,76.4,76.27,76.37,29343.0,62.4788,62.5689,62.4624,62.5443,29343.0
2020-05-26 14:25:00,76.35,76.4,76.32,76.39,54531.0,62.5279,62.5689,62.5034,62.5607,54531.0
2020-05-26 14:30:00,76.4,76.4,76.34,76.35,49147.0,62.5689,62.5689,62.5197,62.5279,49147.0
2020-05-26 14:35:00,76.35,76.51,76.35,76.5,45988.0,62.5279,62.659,62.5279,62.6508,45988.0
2020-05-26 14:40:00,76.5,76.5,76.4,76.43,43237.0,62.6508,62.6508,62.5689,62.5934,43237.0
2020-05-26 14:45:00,76.44,76.47,76.36,76.38,35333.0,62.6016,62.6262,62.5361,62.5525,35333.0
2020-05-26 14:50:00,76.37,76.49,76.37,76.48,37689.0,62.5443,62.6426,62.5443,62.6344,37689.0
2020-05-26 14:55:00,76.47,76.5,76.43,76.45,41881.0,62.6262,62.6508,62.5934,62.6098,41881.0
2020-05-26 15:00:00,76.44,76.52,76.36,76.44,60209.0,62.6016,62.6671,62.5361,62.6016,60209.0
2020-05-26 15:05:00,76.44,76.51,76.41,76.47,43647.0,62.6016,62.659,62.5771,62.6262,43647.0
2020-05-26 15:10:00,76.47,76.52,76.42,76.52,51474.0,62.6262,62.6671,62.5853,62.6671,51474.0
2020-05-26 15:15:00,76.52,76.53,76.44,76.49,61478.0,62.6671,62.6753,62.6016,62.6426,61478.0
2020-05-26 15:20:00,76.49,76.58,76.47,76.54,84436.0,62.6426,62.7163,62.6262,62.6835,84436.0
2020-05-26 15:25:00,76.54,76.57,76.46,76.51,51128.0,62.6835,62.7081,62.618,62.659,51128.0
2020-05-26 15:30:00,76.52,76.55,76.29,76.4,117001.0,62.6671,62.6917,62.4788,62.5689,117001.0
2020-05-26 15:35:00,76.41,76.51,76.37,76.45,88344.0,62.5771,62.659,62.5443,62.6098,88344.0
2020-05-26 15:40:00,76.44,76.46,76.34,76.36,73504.0,62.6016,62.618,62.5197,62.5361,73504.0
2020-05-26 15:45:00,76.36,76.38,76.19,76.24,66310.0,62.5361,62.5525,62.3969,62.4378,66310.0
2020-05-26 15:50:00,76.24,76.4,76.23,76.23,172601.0,62.4378,62.5689,62.4296,62.4296,172601.0
2020-05-26 15:55:00,76.24,76.36,76.17,76.36,291520.0,62.4378,62.5361,62.3805,62.5361,291520.0
2020-05-27 09:30:00,78.07,78.27,77.78,77.9,252698.0,63.9365,64.1003,63.699,63.7973,252698.0
2020-05-27 09:35:00,77.91,77.92,77.57,77.65,130054.0,63.8055,63.8137,63.5271,63.5926,130054.0
2020-05-27 09:40:00,77.64,77.97,77.58,77.96,91373.0,63.5844,63.8546,63.5353,63.8465,91373.0
2020-05-27 09:45:00,77.96,77.96,77.63,77.63,92899.0,63.8465,63.8465,63.5762,63.5762,92899.0
2020-05-27 09:50:00,77.67,77.76,77.33,77.42,143478.0,63.609,63.6827,63.3305,63.4042,143478.0
2020-05-27 09:55:00,77.46,77.6,77.36,77.4,63827.0,63.437,63.5516,63.3551,63.3878,63827.0
2020-05-27 10:00:00,77.39,77.43,77.2,77.42,60729.0,63.3796,63.4124,63.224,63.4042,60729.0
2020-05-27 10:05:00,77.41,77.44,77.06,77.11,112856.0,63.396,63.4206,63.1094,63.1503,112856.0
2020-05-27 10:10:00,77.13,77.15,76.98,77.09,48470.0,63.1667,63.1831,63.0439,63.134,48470.0
2020-05-27 10:15:00,77.11,77.27,77.08,77.22,89155.0,63.1503,63.2814,63.1258,63.2404,89155.0
2020-05-27 10:20:00,77.22,77.22,76.81,76.84,102529.0,63.2404,63.2404,62.9046,62.9292,102529.0
2020-05-27 10:25:00,76.84,76.92,76.73,76.86,71638.0,62.9292,62.9947,62.8391,62.9456,71638.0
2020-05-27 10:30:00,76.85,76.85,76.6,76.62,103145.0,62.9374,62.9374,62.7327,62.749,103145.0
2020-05-27 10:35:00,76.61,76.78,76.59,76.59,88866.0,62.7409,62.8801,62.7245,62.7245,88866.0
2020-05-27 10:40:00,76.58,76.58,76.28,76.49,60728.0,62.7163,62.7163,62.4706,62.6426,60728.0
2020-05-27 10:45:00,76.48,76.51,75.98,75.99,61091.0,62.6344,62.659,62.2249,62.2331,61091.0
2020-05-27 10:50:00,76.0,76.36,75.97,76.29,90331.0,62.2413,62.5361,62.2167,62.4788,90331.0
2020-05-27 10:55:00,76.31,76.53,76.15,76.52,37161.0,62.4952,62.6753,62.3641,62.6671,37161.0
2020-05-27 11:00:00,76.52,76.77,76.38,76.65,76153.0,62.6671,62.8719,62.5525,62.7736,76153.0
2020-05-27 11:05:00,76.63,76.68,76.49,76.55,83026.0,62.7572,62.7982,62.6426,62.6917,83026.0
2020-05-27 11:10:00,76.52,76.59,76.43,76.45,78490.0,62.6671,62.7245,62.5934,62.6098,78490.0
2020-05-27 11:15:00,76.44,76.44,76.28,76.34,71726.0,62.6016,62.6016,62.4706,62.5197,71726.0
2020-05-27 11:20:00,76.33,76.37,76.13,76.13,54968.0,62.5115,62.5443,62.3478,62.3478,54968.0
2020-05-27 11:25:00,76.13,76.41,76.13,76.4,33416.0,62.3478,62.5771,62.3478,62.5689,33416.0
2020-05-27 11:30:00,76.41,76.64,76.41,76.62,35356.0,62.5771,62.7654,62.5771,62.749,35356.0
2020-05-27 11:35:00,76.62,76.72,76.3,76.43,71827.0,62.749,62.8309,62.487,62.5934,71827.0
2020-05-27 11:40:00,76.41,76.62,76.4,76.56,65761.0,62.5771,62.749,62.5689,62.6999,65761.0
2020-05-27 11:45:00,76.56,76.7,76.55,76.66,56044.0,62.6999,62.8146,62.6917,62.7818,56044.0
2020-05-27 11:50:00,76.65,76.73,76.62,76.7,19860.0,62.7736,62.8391,62.749,62.8146,19860.0
2020-05-27 11:55:00,76.71,76.76,76.65,76.71,47003.0,62.8228,62.8637,62.7736,62.8228,47003.0
2020-05-27 12:00:00,76.72,76.73,76.6,76.65,54387.0,62.8309,62.8391,62.7327,62.7736,54387.0
2020-05-27 12:05:00,76.65,76.71,76.51,76.7,42779.0,62.7736,62.8228,62.659,62.8146,42779.0
2020-05-27 12:10:00,76.69,76.74,76.59,76.61,15035.0,62.8064,62.8473,62.7245,62.7409,15035.0
2020-05-27 12:15:00,76.63,76.69,76.57,76.69,17721.0,62.7572,62.8064,62.7081,62.8064,17721.0
2020-05-27 12:20:00,76.68,76.72,76.6,76.63,33164.0,62.7982,62.8309,62.7327,62.7572,33164.0
2020-05-27 12:25:00,76.63,76.75,76.6,76.63,67703.0,62.7572,62.8555,62.7327,62.7572,67703.0
2020-05-27 12:30:00,76.64,76.77,76.6,76.73,39624.0,62.7654,62.8719,62.7327,62.8391,39624.0
2020-05-27 12:35:00,76.73,76.74,76.65,76.71,73259.0,62.8391,62.8473,62.7736,62.8228,73259.0
2020-05-27 12:40:00,76.71,76.77,76.68,76.76,66342.0,62.8228,62.8719,62.7982,62.8637,66342.0
2020-05-27 12:45:00,76.78,76.78,76.65,76.66,42475.0,62.8801,62.8801,62.7736,62.7818,42475.0
2020-05-27 12:50:00,76.67,76.79,76.66,76.77,39246.0,62.79,62.8883,62.7818,62.8719,39246.0
2020-05-27 12:55:00,76.77,76.83,76.7,76.75,43870.0,62.8719,62.921,62.8146,62.8555,43870.0
2020-05-27 13:00:00,76.75,76.8,76.6,76.78,65743.0,62.8555,62.8965,62.7327,62.8801,65743.0
2020-05-27 13:05:00,76.78,76.85,76.77,76.81,25356.0,62.8801,62.9374,62.8719,62.9046,25356.0
2020-05-27 13:10:00,76.81,76.87,76.79,76.85,47103.0,62.9046,62.9538,62.8883,62.9374,47103.0
2020-05-27 13:15:00,76.84,76.85,76.73,76.77,41429.0,62.9292,62.9374,62.8391,62.8719,41429.0
2020-05-27 13:20:00,76.76,76.82,76.72,76.8,29290.0,62.8637,62.9128,62.8309,62.8965,29290.0
2020-05-27 13:25:00,76.8,76.85,76.75,76.78,24375.0,62.8965,62.9374,62.8555,62.8801,24375.0
2020-05-27 13:30:00,76.79,76.81,76.6,76.66,32205.0,62.8883,62.9046,62.7327,62.7818,32205.0
2020-05-27 13:35:00,76.67,76.84,76.66,76.84,66697.0,62.79,62.9292,62.7818,62.9292,66697.0
2020-05-27 13:40:00,76.85,76.86,76.69,76.76,32092.0,62.9374,62.9456,62.8064,62.8637,32092.0
2020-05-27 13:45:00,76.74,76.79,76.69,76.78,38332.0,62.8473,62.8883,62.8064,62.8801,38332.0
2020-05-27 13:50:00,76.78,76.83,76.75,76.8,25169.0,62.8801,62.921,62.8555,62.8965,25169.0
2020-05-27 13:55:00,76.8,76.88,76.77,76.82,26205.0,62.8965,62.962,62.8719,62.9128,26205.0
2020-05-27 14:00:00,76.83,77.04,76.82,76.94,58679.0,62.921,63.093,62.9128,63.0111,58679.0
2020-05-27 14:05:00,76.94,76.98,76.88,76.98,32756.0,63.0111,63.0439,62.962,63.0439,32756.0
2020-05-27 14:10:00,76.99,77.09,76.97,77.09,31279.0,63.0521,63.134,63.0357,63.134,31279.0
2020-05-27 14:15:00,77.08,77.15,77.06,77.11,51737.0,63.1258,63.1831,63.1094,63.1503,51737.0
2020-05-27 14:20:00,77.09,77.1,76.99,77.03,41844.0,63.134,63.1421,63.0521,63.0848,41844.0
2020-05-27 14:25:00,77.03,77.14,76.99,77.12,80459.0,63.0848,63.1749,63.0521,63.1585,80459.0
2020-05-27 14:30:00,77.14,77.18,77.04,77.16,36956.0,63.1749,63.2077,63.093,63.1913,36956.0
2020-05-27 14:35:00,77.17,77.21,77.11,77.19,43738.0,63.1995,63.2322,63.1503,63.2159,43738.0
2020-05-27 14:40:00,77.18,77.23,77.15,77.2,39818.0,63.2077,63.2486,63.1831,63.224,39818.0
2020-05-27 14:45:00,77.19,77.19,77.1,77.16,64824.0,63.2159,63.2159,63.1421,63.1913,64824.0
2020-05-27 14:50:00,77.16,77.25,77.14,77.25,41519.0,63.1913,63.265,63.1749,63.265,41519.0
2020-05-27 14:55:00,77.23,77.29,77.2,77.23,35114.0,63.2486,63.2978,63.224,63.2486,35114.0
2020-05-27 15:00:00,77.24,77.27,77.2,77.25,35906.0,63.2568,63.2814,63.224,63.265,35906.0
2020-05-27 15:05:00,77.25,77.26,77.14,77.14,46893.0,63.265,63.2732,63.1749,63.1749,46893.0
2020-05-27 15:10:00,77.14,77.25,77.12,77.19,138111.0,63.1749,63.265,63.1585,63.2159,138111.0
2020-05-27 15:15:00,77.19,77.21,77.14,77.2,75876.0,63.2159,63.2322,63.1749,63.224,75876.0
2020-05-27 15:20:00,77.21,77.23,77.13,77.19,71856.0,63.2322,63.2486,63.1667,63.2159,71856.0
2020-05-27 15:25:00,77.19,77.22,77.16,77.19,51745.0,63.2159,63.2404,63.1913,63.2159,51745.0
2020-05-27 15:30:00,77.18,77.21,77.14,77.2,157726.0,63.2077,63.2322,63.1749,63.224,157726.0
2020-05-27 15:35:00,77.21,77.36,77.18,77.35,147311.0,63.2322,63.3551,63.2077,63.3469,147311.0
2020-05-27 15:40:00,77.34,77.51,77.34,77.49,71144.0,63.3387,63.4779,63.3387,63.4615,71144.0
2020-05-27 15:45:00,77.48,77.59,77.45,77.59,54520.0,63.4534,63.5434,63.4288,63.5434,54520.0
2020-05-27 15:50:00,77.59,77.89,77.59,77.8,174033.0,63.5434,63.7891,63.5434,63.7154,174033.0
2020-05-27 15:55:00,77.8,77.89,77.69,77.86,181516.0,63.7154,63.7891,63.6253,63.7646,181516.0
2020-05-28 09:30:00,78.69,78.82,77.9,78.09,243249.0,64.4443,64.5508,63.7973,63.9529,243249.0
2020-05-28 09:35:00,78.12,78.39,77.96,77.98,164695.0,63.9775,64.1986,63.8465,63.8628,164695.0
2020-05-28 09:40:00,77.96,78.23,77.79,78.18,143521.0,63.8465,64.0676,63.7072,64.0266,143521.0
2020-05-28 09:45:00,78.22,78.22,77.96,78.1,60498.0,64.0594,64.0594,63.8465,63.9611,60498.0
2020-05-28 09:50:00,78.1,78.29,78.08,78.08,65769.0,63.9611,64.1167,63.9447,63.9447,65769.0
2020-05-28 09:55:00,78.09,78.27,78.06,78.23,59855.0,63.9529,64.1003,63.9284,64.0676,59855.0
2020-05-28 10:00:00,78.21,78.21,78.03,78.14,45704.0,64.0512,64.0512,63.9038,63.9939,45704.0
2020-05-28 10:05:00,78.13,78.29,78.12,78.19,42242.0,63.9857,64.1167,63.9775,64.0348,42242.0
2020-05-28 10:10:00,78.17,78.33,78.01,78.01,67466.0,64.0184,64.1495,63.8874,63.8874,67466.0
2020-05-28 10:15:00,78.02,78.03,77.57,77.64,74557.0,63.8956,63.9038,63.5271,63.5844,74557.0
2020-05-28 10:20:00,77.63,77.91,77.63,77.89,104766.0,63.5762,63.8055,63.5762,63.7891,104766.0
2020-05-28 10:25:00,77.88,78.11,77.84,77.89,64516.0,63.7809,63.9693,63.7482,63.7891,64516.0
2020-05-28 10:30:00,77.91,77.95,77.63,77.72,25513.0,63.8055,63.8383,63.5762,63.6499,25513.0
2020-05-28 10:35:00,77.72,77.81,77.67,77.74,47451.0,63.6499,63.7236,63.609,63.6663,47451.0
2020-05-28 10:40:00,77.75,77.94,77.66,77.93,65323.0,63.6745,63.8301,63.6008,63.8219,65323.0
2020-05-28 10:45:00,77.93,78.05,77.9,77.99,61594.0,63.8219,63.9202,63.7973,63.871,61594.0
2020-05-28 10:50:00,77.99,78.11,77.98,78.04,50873.0,63.871,63.9693,63.8628,63.912,50873.0
2020-05-28 10:55:00,78.03,78.13,78.03,78.06,47373.0,63.9038,63.9857,63.9038,63.9284,47373.0
2020-05-28 11:00:00,78.05,78.07,77.79,77.82,46885.0,63.9202,63.9365,63.7072,63.7318,46885.0
2020-05-28 11:05:00,77.82,77.92,77.75,77.75,50468.0,63.7318,63.8137,63.6745,63.6745,50468.0
2020-05-28 11:10:00,77.75,77.94,77.73,77.91,43315.0,63.6745,63.8301,63.6581,63.8055,43315.0
2020-05-28 11:15:00,77.92,78.0,77.9,77.98,49636.0,63.8137,63.8792,63.7973,63.8628,49636.0
2020-05-28 11:20:00,77.95,78.0,77.76,77.8,62292.0,63.8383,63.8792,63.6827,63.7154,62292.0
2020-05-28 11:25:00,77.81,77.86,77.71,77.86,40974.0,63.7236,63.7646,63.6417,63.7646,40974.0
2020-05-28 11:30:00,77.86,77.93,77.68,77.68,43022.0,63.7646,63.8219,63.6171,63.6171,43022.0
2020-05-28 11:35:00,77.67,77.77,77.63,77.69,47678.0,63.609,63.6909,63.5762,63.6253,47678.0
2020-05-28 11:40:00,77.68,77.78,77.64,77.71,63988.0,63.6171,63.699,63.5844,63.6417,63988.0
2020-05-28 11:45:00,77.71,77.79,77.6,77.75,34228.0,63.6417,63.7072,63.5516,63.6745,34228.0
2020-05-28 11:50:00,77.76,77.85,77.74,77.84,41535.0,63.6827,63.7564,63.6663,63.7482,41535.0
2020-05-28 11:55:00,77.84,77.88,77.79,77.83,53416.0,63.7482,63.7809,63.7072,63.74,53416.0
2020-05-28 12:00:00,77.84,77.87,77.75,77.81,24599.0,63.7482,63.7728,63.6745,63.7236,24599.0
2020-05-28 12:05:00,77.81,77.86,77.75,77.85,22320.0,63.7236,63.7646,63.6745,63.7564,22320.0
2020-05-28 12:10:00,77.85,77.9,77.77,77.79,24847.0,63.7564,63.7973,63.6909,63.7072,24847.0
2020-05-28 12:15:00,77.79,77.81,77.73,77.73,96171.0,63.7072,63.7236,63.6581,63.6581,96171.0
2020-05-28 12:20:00,77.71,77.8,77.7,77.79,27036.0,63.6417,63.7154,63.6335,63.7072,27036.0
2020-05-28 12:25:00,77.8,77.81,77.7,77.73,39801.0,63.7154,63.7236,63.6335,63.6581,39801.0
2020-05-28 12:30:00,77.73,77.74,77.62,77.69,38989.0,63.6581,63.6663,63.568,63.6253,38989.0
2020-05-28 12:35:00,77.68,77.9,77.68,77.89,41182.0,63.6171,63.7973,63.6171,63.7891,41182.0
2020-05-28 12:40:00,77.88,77.96,77.84,77.94,22480.0,63.7809,63.8465,63.7482,63.8301,22480.0
2020-05-28 12:45:00,77.94,77.95,77.87,77.91,23485.0,63.8301,63.8383,63.7728,63.8055,23485.0
2020-05-28 12:50:00,77.92,77.97,77.87,77.91,32475.0,63.8137,63.8546,63.7728,63.8055,32475.0
2020-05-28 12:55:00,77.9,77.93,77.77,77.82,36222.0,63.7973,63.8219,63.6909,63.7318,36222.0
2020-05-28 13:00:00,77.82,77.92,77.79,77.91,33563.0,63.7318,63.8137,63.7072,63.8055,33563.0
2020-05-28 13:05:00,77.91,77.91,77.79,77.81,26286.0,63.8055,63.8055,63.7072,63.7236,26286.0
2020-05-28 13:10:00,77.81,77.89,77.75,77.87,36643.0,63.7236,63.7891,63.6745,63.7728,36643.0
2020-05-28 13:15:00,77.88,77.95,77.84,77.85,22453.0,63.7809,63.8383,63.7482,63.7564,22453.0
2020-05-28 13:20:00,77.85,77.94,77.84,77.94,32376.0,63.7564,63.8301,63.7482,63.8301,32376.0
2020-05-28 13:25:00,77.93,78.06,77.91,78.05,52200.0,63.8219,63.9284,63.8055,63.9202,52200.0
2020-05-28 13:30:00,78.04,78.07,77.99,78.06,43067.0,63.912,63.9365,63.871,63.9284,43067.0
2020-05-28 13:35:00,78.05,78.07,77.99,78.01,32111.0,63.9202,63.9365,63.871,63.8874,32111.0
2020-05-28 13:40:00,78.02,78.06,78.0,78.05,43286.0,63.8956,63.9284,63.8792,63.9202,43286.0
2020-05-28 13:45:00,78.06,78.08,78.0,78.04,25872.0,63.9284,63.9447,63.8792,63.912,25872.0
2020-05-28 13:50:00,78.04,78.11,78.0,78.1,42113.0,63.912,63.9693,63.8792,63.9611,42113.0
2020-05-28 13:55:00,78.11,78.18,78.05,78.07,49516.0,63.9693,64.0266,63.9202,63.9365,49516.0
2020-05-28 14:00:00,78.07,78.26,78.04,78.21,63340.0,63.9365,64.0921,63.912,64.0512,63340.0
2020-05-28 14:05:00,78.2,78.26,78.16,78.25,43271.0,64.043,64.0921,64.0102,64.084,43271.0
2020-05-28 14:10:00,78.24,78.26,78.16,78.21,43680.0,64.0758,64.0921,64.0102,64.0512,43680.0
2020-05-28 14:15:00,78.2,78.36,78.2,78.32,43167.0,64.043,64.174,64.043,64.1413,43167.0
2020-05-28 14:20:00,78.31,78.48,78.31,78.37,43384.0,64.1331,64.2723,64.1331,64.1822,43384.0
2020-05-28 14:25:00,78.37,78.42,78.22,78.24,55005.0,64.1822,64.2232,64.0594,64.0758,55005.0
2020-05-28 14:30:00,78.24,78.28,78.18,78.2,45574.0,64.0758,64.1085,64.0266,64.043,45574.0
2020-05-28 14:35:00,78.2,78.32,78.18,78.19,47173.0,64.043,64.1413,64.0266,64.0348,47173.0
2020-05-28 14:40:00,78.2,78.2,77.99,78.02,106273.0,64.043,64.043,63.871,63.8956,106273.0
2020-05-28 14:45:00,78.03,78.1,77.99,78.07,38572.0,63.9038,63.9611,63.871,63.9365,38572.0
2020-05-28 14:50:00,78.08,78.1,78.0,78.06,52016.0,63.9447,63.9611,63.8792,63.9284,52016.0
2020-05-28 14:55:00,78.05,78.18,78.02,78.16,57875.0,63.9202,64.0266,63.8956,64.0102,57875.0
2020-05-28 15:00:00,78.16,78.21,78.1,78.16,57620.0,64.0102,64.0512,63.9611,64.0102,57620.0
2020-05-28 15:05:00,78.16,78.17,78.07,78.07,35886.0,64.0102,64.0184,63.9365,63.9365,35886.0
2020-05-28 15:10:00,78.07,78.21,78.06,78.16,66323.0,63.9365,64.0512,63.9284,64.0102,66323.0
2020-05-28 15:15:00,78.15,78.19,77.82,77.87,169966.0,64.0021,64.0348,63.7318,63.7728,169966.0
2020-05-28 15:20:00,77.88,78.0,77.83,77.95,158045.0,63.7809,63.8792,63.74,63.8383,158045.0
2020-05-28 15:25:00,77.94,78.1,77.88,77.92,69728.0,63.8301,63.9611,63.7809,63.8137,69728.0
2020-05-28 15:30:00,77.93,77.99,77.76,77.77,146169.0,63.8219,63.871,63.6827,63.6909,146169.0
2020-05-28 15:35:00,77.77,78.02,77.76,77.91,126223.0,63.6909,63.8956,63.6827,63.8055,126223.0
2020-05-28 15:40:00,77.91,77.92,77.8,77.88,77349.0,63.8055,63.8137,63.7154,63.7809,77349.0
2020-05-28 15:45:00,77.86,77.92,77.63,77.64,77146.0,63.7646,63.8137,63.5762,63.5844,77146.0
2020-05-28 15:50:00,77.64,77.92,77.63,77.88,167554.0,63.5844,63.8137,63.5762,63.7809,167554.0
2020-05-28 15:55:00,77.89,78.33,77.89,78.21,386916.0,63.7891,64.1495,63.7891,64.0512,386916.0
2020-05-29 09:30:00,77.58,77.7,76.89,77.21,142744.0,63.5353,63.6335,62.9702,63.2322,142744.0
2020-05-29 09:35:00,77.19,77.43,77.0,77.29,89267.0,63.2159,63.4124,63.0603,63.2978,89267.0
2020-05-29 09:40:00,77.31,77.42,77.21,77.35,68544.0,63.3141,63.4042,63.2322,63.3469,68544.0
2020-05-29 09:45:00,77.37,77.5,77.32,77.37,62267.0,63.3633,63.4697,63.3223,63.3633,62267.0
2020-05-29 09:50:00,77.37,77.4,77.18,77.32,137250.0,63.3633,63.3878,63.2077,63.3223,137250.0
2020-05-29 09:55:00,77.32,77.35,77.02,77.16,108681.0,63.3223,63.3469,63.0766,63.1913,108681.0
2020-05-29 10:00:00,77.18,77.3,77.09,77.09,73083.0,63.2077,63.3059,63.134,63.134,73083.0
2020-05-29 10:05:00,77.09,77.16,76.94,77.15,41975.0,63.134,63.1913,63.0111,63.1831,41975.0
2020-05-29 10:10:00,77.15,77.44,77.14,77.44,45420.0,63.1831,63.4206,63.1749,63.4206,45420.0
2020-05-29 10:15:00,77.44,77.73,77.35,77.69,145074.0,63.4206,63.6581,63.3469,63.6253,145074.0
2020-05-29 10:20:00,77.7,77.72,77.55,77.59,115828.0,63.6335,63.6499,63.5107,63.5434,115828.0
2020-05-29 10:25:00,77.57,77.62,77.22,77.27,84532.0,63.5271,63.568,63.2404,63.2814,84532.0
2020-05-29 10:30:00,77.3,77.52,77.3,77.31,55162.0,63.3059,63.4861,63.3059,63.3141,55162.0
2020-05-29 10:35:00,77.31,77.31,77.11,77.14,104222.0,63.3141,63.3141,63.1503,63.1749,104222.0
2020-05-29 10:40:00,77.13,77.32,77.12,77.18,68405.0,63.1667,63.3223,63.1585,63.2077,68405.0
2020-05-29 10:45:00,77.18,77.19,77.01,77.13,46939.0,63.2077,63.2159,63.0684,63.1667,46939.0
2020-05-29 10:50:00,77.13,77.25,77.07,77.09,83405.0,63.1667,63.265,63.1176,63.134,83405.0
2020-05-29 10:55:00,77.11,77.26,77.04,77.17,43343.0,63.1503,63.2732,63.093,63.1995,43343.0
2020-05-29 11:00:00,77.15,77.33,77.15,77.31,32549.0,63.1831,63.3305,63.1831,63.3141,32549.0
2020-05-29 11:05:00,77.32,77.41,77.22,77.23,57375.0,63.3223,63.396,63.2404,63.2486,57375.0
2020-05-29 11:10:00,77.23,77.56,77.21,77.54,182939.0,63.2486,63.5189,63.2322,63.5025,182939.0
2020-05-29 11:15:00,77.53,77.6,77.27,77.29,115444.0,63.4943,63.5516,63.2814,63.2978,115444.0
2020-05-29 11:20:00,77.29,77.38,77.27,77.36,110153.0,63.2978,63.3715,63.2814,63.3551,110153.0
2020-05-29 11:25:00,77.35,77.5,77.32,77.34,65901.0,63.3469,63.4697,63.3223,63.3387,65901.0
2020-05-29 11:30:00,77.34,77.5,77.31,77.43,44527.0,63.3387,63.4697,63.3141,63.4124,44527.0
2020-05-29 11:35:00,77.43,77.5,77.4,77.4,47416.0,63.4124,63.4697,63.3878,63.3878,47416.0
2020-05-29 11:40:00,77.4,77.46,77.35,77.36,51955.0,63.3878,63.437,63.3469,63.3551,51955.0
2020-05-29 11:45:00,77.37,77.39,77.27,77.33,61005.0,63.3633,63.3796,63.2814,63.3305,61005.0
2020-05-29 11:50:00,77.33,77.35,77.21,77.21,33063.0,63.3305,63.3469,63.2322,63.2322,33063.0
2020-05-29 11:55:00,77.21,77.35,77.21,77.27,36244.0,63.2322,63.3469,63.2322,63.2814,36244.0
2020-05-29 12:00:00,77.28,77.43,77.27,77.34,38364.0,63.2896,63.4124,63.2814,63.3387,38364.0
2020-05-29 12:05:00,77.35,77.36,77.25,77.28,24578.0,63.3469,63.3551,63.265,63.2896,24578.0
2020-05-29 12:10:00,77.29,77.41,77.28,77.28,30334.0,63.2978,63.396,63.2896,63.2896,30334.0
2020-05-29 12:15:00,77.28,77.31,77.15,77.17,47023.0,63.2896,63.3141,63.1831,63.1995,47023.0
2020-05-29 12:20:00,77.16,77.23,77.14,77.23,40091.0,63.1913,63.2486,63.1749,63.2486,40091.0
2020-05-29 12:25:00,77.23,77.33,77.21,77.3,111335.0,63.2486,63.3305,63.2322,63.3059,111335.0
2020-05-29 12:30:00,77.29,77.33,77.25,77.29,24568.0,63.2978,63.3305,63.265,63.2978,24568.0
2020-05-29 12:35:00,77.3,77.34,77.24,77.34,40040.0,63.3059,63.3387,63.2568,63.3387,40040.0
2020-05-29 12:40:00,77.35,77.36,77.26,77.28,30843.0,63.3469,63.3551,63.2732,63.2896,30843.0
2020-05-29 12:45:00,77.26,77.3,77.22,77.23,33492.0,63.2732,63.3059,63.2404,63.2486,33492.0
2020-05-29 12:50:00,77.23,77.24,76.94,77.08,76982.0,63.2486,63.2568,63.0111,63.1258,76982.0
2020-05-29 12:55:00,77.04,77.55,77.04,77.39,105506.0,63.093,63.5107,63.093,63.3796,105506.0
2020-05-29 13:00:00,77.38,77.39,77.14,77.15,43445.0,63.3715,63.3796,63.1749,63.1831,43445.0
2020-05-29 13:05:00,77.15,77.15,77.01,77.05,35396.0,63.1831,63.1831,63.0684,63.1012,35396.0
2020-05-29 13:10:00,77.06,77.18,77.03,77.14,38937.0,63.1094,63.2077,63.0848,63.1749,38937.0
2020-05-29 13:15:00,77.14,77.16,77.07,77.08,39802.0,63.1749,63.1913,63.1176,63.1258,39802.0
2020-05-29 13:20:00,77.08,77.19,77.05,77.13,31093.0,63.1258,63.2159,63.1012,63.1667,31093.0
2020-05-29 13:25:00,77.13,77.14,77.06,77.08,30609.0,63.1667,63.1749,63.1094,63.1258,30609.0
2020-05-29 13:30:00,77.07,77.12,77.04,77.07,39909.0,63.1176,63.1585,63.093,63.1176,39909.0
2020-05-29 13:35:00,77.07,77.07,76.97,76.99,40254.0,63.1176,63.1176,63.0357,63.0521,40254.0
2020-05-29 13:40:00,76.98,77.05,76.97,77.0,42799.0,63.0439,63.1012,63.0357,63.0603,42799.0
2020-05-29 13:45:00,77.01,77.15,76.99,77.15,31752.0,63.0684,63.1831,63.0521,63.1831,31752.0
2020-05-29 13:50:00,77.15,77.16,77.01,77.08,41168.0,63.1831,63.1913,63.0684,63.1258,41168.0
2020-05-29 13:55:00,77.08,77.14,77.06,77.11,158238.0,63.1258,63.1749,63.1094,63.1503,158238.0
2020-05-29 14:00:00,77.1,77.21,77.08,77.12,42972.0,63.1421,63.2322,63.1258,63.1585,42972.0
2020-05-29 14:05:00,77.12,77.46,77.11,77.44,83753.0,63.1585,63.437,63.1503,63.4206,83753.0
2020-05-29 14:10:00,77.44,77.53,77.31,77.32,59001.0,63.4206,63.4943,63.3141,63.3223,59001.0
2020-05-29 14:15:00,77.32,77.48,77.31,77.47,69117.0,63.3223,63.4534,63.3141,63.4452,69117.0
2020-05-29 14:20:00,77.48,77.51,77.38,77.45,57523.0,63.4534,63.4779,63.3715,63.4288,57523.0
2020-05-29 14:25:00,77.45,77.68,77.44,77.67,50579.0,63.4288,63.6171,63.4206,63.609,50579.0
2020-05-29 14:30:00,77.69,77.69,77.53,77.56,62189.0,63.6253,63.6253,63.4943,63.5189,62189.0
2020-05-29 14:35:00,77.56,77.61,77.48,77.5,44630.0,63.5189,63.5598,63.4534,63.4697,44630.0
2020-05-29 14:40:00,77.51,77.58,77.39,77.4,87658.0,63.4779,63.5353,63.3796,63.3878,87658.0
2020-05-29 14:45:00,77.4,77.46,77.26,77.28,46771.0,63.3878,63.437,63.2732,63.2896,46771.0
2020-05-29 14:50:00,77.28,77.29,76.91,77.17,123856.0,63.2896,63.2978,62.9865,63.1995,123856.0
2020-05-29 14:55:00,77.18,77.94,77.16,77.93,158990.0,63.2077,63.8301,63.1913,63.8219,158990.0
2020-05-29 15:00:00,77.94,78.14,77.89,78.12,120124.0,63.8301,63.9939,63.7891,63.9775,120124.0
2020-05-29 15:05:00,78.11,78.11,77.9,77.94,226129.0,63.9693,63.9693,63.7973,63.8301,226129.0
2020-05-29 15:10:00,77.93,78.0,77.74,77.78,225518.0,63.8219,63.8792,63.6663,63.699,225518.0
2020-05-29 15:15:00,77.78,77.81,77.62,77.67,72802.0,63.699,63.7236,63.568,63.609,72802.0
2020-05-29 15:20:00,77.68,77.94,77.68,77.94,131549.0,63.6171,63.8301,63.6171,63.8301,131549.0
2020-05-29 15:25:00,77.93,77.93,77.61,77.63,112680.0,63.8219,63.8219,63.5598,63.5762,112680.0
2020-05-29 15:30:00,77.62,77.75,77.56,77.62,90287.0,63.568,63.6745,63.5189,63.568,90287.0
2020-05-29 15:35:00,77.62,77.66,77.47,77.63,219657.0,63.568,63.6008,63.4452,63.5762,219657.0
2020-05-29 15:40:00,77.62,77.62,77.31,77.41,171671.0,63.568,63.568,63.3141,63.396,171671.0
2020-05-29 15:45:00,77.41,77.42,77.13,77.15,390491.0,63.396,63.4042,63.1667,63.1831,390491.0
2020-05-29 15:50:00,77.14,77.48,77.09,77.46,360554.0,63.1749,63.4534,63.134,63.437,360554.0
2020-05-29 15:55:00,77.44,77.61,77.4,77.44,831401.0,63.4206,63.5598,63.3878,63.4206,831401.0
2020-06-01 09:30:00,77.36,77.83,77.27,77.82,187271.0,63.3551,63.74,63.2814,63.7318,187271.0
2020-06-01 09:35:00,77.78,77.9,77.68,77.84,74872.0,63.699,63.7973,63.6171,63.7482,74872.0
2020-06-01 09:40:00,77.84,78.16,77.84,77.98,194927.0,63.7482,64.0102,63.7482,63.8628,194927.0
2020-06-01 09:45:00,78.0,78.03,77.76,77.85,438143.0,63.8792,63.9038,63.6827,63.7564,438143.0
2020-06-01 09:50:00,77.86,78.03,77.84,77.9,428266.0,63.7646,63.9038,63.7482,63.7973,428266.0
2020-06-01 09:55:00,77.91,77.94,77.76,77.77,342530.0,63.8055,63.8301,63.6827,63.6909,342530.0
2020-06-01 10:00:00,77.77,77.93,77.6,77.72,495868.0,63.6909,63.8219,63.5516,63.6499,495868.0
2020-06-01 10:05:00,77.72,77.9,77.71,77.87,163507.0,63.6499,63.7973,63.6417,63.7728,163507.0
2020-06-01 10:10:00,77.87,78.27,77.86,78.23,214403.0,63.7728,64.1003,63.7646,64.0676,214403.0
2020-06-01 10:15:00,78.23,78.31,78.06,78.16,216913.0,64.0676,64.1331,63.9284,64.0102,216913.0
2020-06-01 10:20:00,78.17,78.32,78.15,78.32,225726.0,64.0184,64.1413,64.0021,64.1413,225726.0
2020-06-01 10:25:00,78.32,78.34,78.04,78.22,245936.0,64.1413,64.1577,63.912,64.0594,245936.0
2020-06-01 10:30:00,78.23,78.35,78.17,78.31,54062.0,64.0676,64.1659,64.0184,64.1331,54062.0
2020-06-01 10:35:00,78.31,78.48,78.29,78.43,43421.0,64.1331,64.2723,64.1167,64.2314,43421.0
2020-06-01 10:40:00,78.41,78.45,78.28,78.43,122347.0,64.215,64.2477,64.1085,64.2314,122347.0
2020-06-01 10:45:00,78.43,78.54,78.35,78.48,26139.0,64.2314,64.3215,64.1659,64.2723,26139.0
2020-06-01 10:50:00,78.48,78.65,78.37,78.6,37608.0,64.2723,64.4115,64.1822,64.3706,37608.0
2020-06-01 10:55:00,78.6,78.7,78.56,78.67,63849.0,64.3706,64.4525,64.3378,64.4279,63849.0
2020-06-01 11:00:00,78.68,78.7,78.41,78.41,65752.0,64.4361,64.4525,64.215,64.215,65752.0
2020-06-01 11:05:00,78.39,78.56,78.38,78.49,121993.0,64.1986,64.3378,64.1904,64.2805,121993.0
2020-06-01 11:10:00,78.5,78.87,78.5,78.86,79259.0,64.2887,64.5917,64.2887,64.5835,79259.0
2020-06-01 11:15:00,78.86,79.02,78.82,78.98,66264.0,64.5835,64.7146,64.5508,64.6818,66264.0
2020-06-01 11:20:00,78.98,79.11,78.95,78.98,71951.0,64.6818,64.7883,64.6572,64.6818,71951.0
2020-06-01 11:25:00,78.98,79.03,78.88,78.94,73296.0,64.6818,64.7227,64.5999,64.649,73296.0
2020-06-01 11:30:00,78.95,79.05,78.95,79.03,94880.0,64.6572,64.7391,64.6572,64.7227,94880.0
2020-06-01 11:35:00,79.03,79.16,79.02,79.16,75140.0,64.7227,64.8292,64.7146,64.8292,75140.0
2020-06-01 11:40:00,79.16,79.2,79.11,79.15,77999.0,64.8292,64.862,64.7883,64.821,77999.0
2020-06-01 11:45:00,79.15,79.59,79.15,79.27,1372960.0,64.821,65.1814,64.821,64.9193,1372960.0
2020-06-01 11:50:00,79.26,79.3,79.17,79.19,170524.0,64.9111,64.9439,64.8374,64.8538,170524.0
2020-06-01 11:55:00,79.19,79.33,79.16,79.22,129954.0,64.8538,64.9684,64.8292,64.8784,129954.0
2020-06-01 12:00:00,79.22,79.36,79.19,79.36,144191.0,64.8784,64.993,64.8538,64.993,144191.0
2020-06-01 12:05:00,79.36,79.43,79.28,79.39,219569.0,64.993,65.0503,64.9275,65.0176,219569.0
2020-06-01 12:10:00,79.39,79.47,79.32,79.35,88600.0,65.0176,65.0831,64.9602,64.9848,88600.0
2020-06-01 12:15:00,79.35,79.4,79.32,79.35,39135.0,64.9848,65.0258,64.9602,64.9848,39135.0
2020-06-01 12:20:00,79.35,79.37,79.28,79.36,38705.0,64.9848,65.0012,64.9275,64.993,38705.0
2020-06-01 12:25:00,79.35,79.37,79.28,79.31,34888.0,64.9848,65.0012,64.9275,64.9521,34888.0
2020-06-01 12:30:00,79.34,79.34,79.23,79.26,39097.0,64.9766,64.9766,64.8865,64.9111,39097.0
2020-06-01 12:35:00,79.26,79.27,79.18,79.23,41663.0,64.9111,64.9193,64.8456,64.8865,41663.0
2020-06-01 12:40:00,79.24,79.3,79.15,79.19,49628.0,64.8947,64.9439,64.821,64.8538,49628.0
2020-06-01 12:45:00,79.18,79.24,79.17,79.24,23587.0,64.8456,64.8947,64.8374,64.8947,23587.0
2020-06-01 12:50:00,79.24,79.36,79.15,79.36,38131.0,64.8947,64.993,64.821,64.993,38131.0
2020-06-01 12:55:00,79.36,79.46,79.34,79.41,23149.0,64.993,65.0749,64.9766,65.034,23149.0
2020-06-01 13:00:00,79.41,79.45,79.38,79.4,24936.0,65.034,65.0667,65.0094,65.0258,24936.0
2020-06-01 13:05:00,79.4,79.47,79.36,79.4,38370.0,65.0258,65.0831,64.993,65.0258,38370.0
2020-06-01 13:10:00,79.41,79.48,79.33,79.36,123727.0,65.034,65.0913,64.9684,64.993,123727.0
2020-06-01 13:15:00,79.37,79.48,79.36,79.45,34061.0,65.0012,65.0913,64.993,65.0667,34061.0
2020-06-01 13:20:00,79.44,79.51,79.43,79.47,57482.0,65.0585,65.1159,65.0503,65.0831,57482.0
2020-06-01 13:25:00,79.47,79.5,79.4,79.41,36257.0,65.0831,65.1077,65.0258,65.034,36257.0
2020-06-01 13:30:00,79.41,79.49,79.34,79.46,50423.0,65.034,65.0995,64.9766,65.0749,50423.0
2020-06-01 13:35:00,79.46,79.6,79.45,79.59,300598.0,65.0749,65.1896,65.0667,65.1814,300598.0
2020-06-01 13:40:00,79.59,79.63,79.55,79.61,62856.0,65.1814,65.2141,65.1486,65.1977,62856.0
2020-06-01 13:45:00,79.6,79.7,79.54,79.66,48775.0,65.1896,65.2715,65.1404,65.2387,48775.0
2020-06-01 13:50:00,79.67,79.73,79.58,79.58,35780.0,65.2469,65.296,65.1732,65.1732,35780.0
2020-06-01 13:55:00,79.59,79.59,79.49,79.54,28727.0,65.1814,65.1814,65.0995,65.1404,28727.0
2020-06-01 14:00:00,79.54,79.55,79.45,79.45,39324.0,65.1404,65.1486,65.0667,65.0667,39324.0
2020-06-01 14:05:00,79.44,79.61,79.43,79.57,99023.0,65.0585,65.1977,65.0503,65.165,99023.0
2020-06-01 14:10:00,79.57,79.63,79.55,79.62,49747.0,65.165,65.2141,65.1486,65.2059,49747.0
2020-06-01 14:15:00,79.62,79.62,79.46,79.49,37102.0,65.2059,65.2059,65.0749,65.0995,37102.0
2020-06-01 14:20:00,79.5,79.54,79.44,79.44,42256.0,65.1077,65.1404,65.0585,65.0585,42256.0
2020-06-01 14:25:00,79.44,79.49,79.39,79.4,61887.0,65.0585,65.0995,65.0176,65.0258,61887.0
2020-06-01 14:30:00,79.4,79.45,79.38,79.42,51078.0,65.0258,65.0667,65.0094,65.0421,51078.0
2020-06-01 14:35:00,79.43,79.56,79.36,79.5,48525.0,65.0503,65.1568,64.993,65.1077,48525.0
2020-06-01 14:40:00,79.5,79.56,79.45,79.52,42157.0,65.1077,65.1568,65.0667,65.124,42157.0
2020-06-01 14:45:00,79.53,79.66,79.51,79.62,46225.0,65.1322,65.2387,65.1159,65.2059,46225.0
2020-06-01 14:50:00,79.61,79.7,79.61,79.68,103041.0,65.1977,65.2715,65.1977,65.2551,103041.0
2020-06-01 14:55:00,79.69,79.71,79.63,79.7,65213.0,65.2633,65.2796,65.2141,65.2715,65213.0
2020-06-01 15:00:00,79.71,79.79,79.67,79.67,64704.0,65.2796,65.3452,65.2469,65.2469,64704.0
2020-06-01 15:05:00,79.66,79.67,79.59,79.62,80137.0,65.2387,65.2469,65.1814,65.2059,80137.0
2020-06-01 15:10:00,79.62,79.63,79.51,79.52,82841.0,65.2059,65.2141,65.1159,65.124,82841.0
2020-06-01 15:15:00,79.53,79.63,79.47,79.59,69439.0,65.1322,65.2141,65.0831,65.1814,69439.0
2020-06-01 15:20:00,79.59,79.65,79.54,79.56,68259.0,65.1814,65.2305,65.1404,65.1568,68259.0
2020-06-01 15:25:00,79.56,79.6,79.51,79.52,61854.0,65.1568,65.1896,65.1159,65.124,61854.0
2020-06-01 15:30:00,79.52,79.62,79.44,79.59,113361.0,65.124,65.2059,65.0585,65.1814,113361.0
2020-06-01 15:35:00,79.58,79.6,79.4,79.45,128313.0,65.1732,65.1896,65.0258,65.0667,128313.0
2020-06-01 15:40:00,79.44,79.49,79.33,79.34,103004.0,65.0585,65.0995,64.9684,64.9766,103004.0
2020-06-01 15:45:00,79.33,79.35,79.23,79.26,122180.0,64.9684,64.9848,64.8865,64.9111,122180.0
2020-06-01 15:50:00,79.25,79.44,79.19,79.3,310183.0,64.9029,65.0585,64.8538,64.9439,310183.0
2020-06-01 15:55:00,79.3,79.38,79.17,79.25,342295.0,64.9439,65.0094,64.8374,64.9029,342295.0
2020-06-02 09:30:00,79.82,80.01,79.67,79.75,163904.0,65.3697,65.5253,65.2469,65.3124,163904.0
2020-06-02 09:35:00,79.73,79.8,79.2,79.31,66953.0,65.296,65.3534,64.862,64.9521,66953.0
2020-06-02 09:40:00,79.3,79.39,79.07,79.09,151984.0,64.9439,65.0176,64.7555,64.7719,151984.0
2020-06-02 09:45:00,79.08,79.22,79.03,79.12,245149.0,64.7637,64.8784,64.7227,64.7965,245149.0
2020-06-02 09:50:00,79.12,79.3,79.09,79.28,52966.0,64.7965,64.9439,64.7719,64.9275,52966.0
2020-06-02 09:55:00,79.27,79.41,79.21,79.33,28170.0,64.9193,65.034,64.8702,64.9684,28170.0
2020-06-02 10:00:00,79.36,79.53,79.36,79.42,94465.0,64.993,65.1322,64.993,65.0421,94465.0
2020-06-02 10:05:00,79.44,79.48,79.33,79.44,44571.0,65.0585,65.0913,64.9684,65.0585,44571.0
2020-06-02 10:10:00,79.42,79.48,79.36,79.42,73221.0,65.0421,65.0913,64.993,65.0421,73221.0
2020-06-02 10:15:00,79.42,79.54,79.38,79.49,51219.0,65.0421,65.1404,65.0094,65.0995,51219.0
2020-06-02 10:20:00,79.5,79.67,79.5,79.59,98805.0,65.1077,65.2469,65.1077,65.1814,98805.0
2020-06-02 10:25:00,79.59,79.74,79.58,79.7,61105.0,65.1814,65.3042,65.1732,65.2715,61105.0
2020-06-02 10:30:00,79.69,79.76,79.63,79.67,58012.0,65.2633,65.3206,65.2141,65.2469,58012.0
2020-06-02 10:35:00,79.66,79.95,79.66,79.94,81257.0,65.2387,65.4762,65.2387,65.468,81257.0
2020-06-02 10:40:00,79.95,80.1,79.95,79.99,44271.0,65.4762,65.599,65.4762,65.509,44271.0
2020-06-02 10:45:00,80.01,80.02,79.75,79.84,44406.0,65.5253,65.5335,65.3124,65.3861,44406.0
2020-06-02 10:50:00,79.81,79.84,79.73,79.82,43405.0,65.3615,65.3861,65.296,65.3697,43405.0
2020-06-02 10:55:00,79.83,79.94,79.79,79.8,44501.0,65.3779,65.468,65.3452,65.3534,44501.0
2020-06-02 11:00:00,79.81,79.82,79.58,79.66,32359.0,65.3615,65.3697,65.1732,65.2387,32359.0
2020-06-02 11:05:00,79.66,79.66,79.46,79.54,33487.0,65.2387,65.2387,65.0749,65.1404,33487.0
2020-06-02 11:10:00,79.55,79.69,79.54,79.58,68329.0,65.1486,65.2633,65.1404,65.1732,68329.0
2020-06-02 11:15:00,79.58,79.78,79.57,79.78,34224.0,65.1732,65.337,65.165,65.337,34224.0
2020-06-02 11:20:00,79.8,79.92,79.69,79.82,690717.0,65.3534,65.4516,65.2633,65.3697,690717.0
2020-06-02 11:25:00,79.82,79.87,79.72,79.73,88108.0,65.3697,65.4107,65.2878,65.296,88108.0
2020-06-02 11:30:00,79.73,79.77,79.63,79.77,100050.0,65.296,65.3288,65.2141,65.3288,100050.0
2020-06-02 11:35:00,79.77,79.82,79.71,79.8,157923.0,65.3288,65.3697,65.2796,65.3534,157923.0
2020-06-02 11:40:00,79.81,79.87,79.78,79.81,68478.0,65.3615,65.4107,65.337,65.3615,68478.0
2020-06-02 11:45:00,79.82,79.99,79.72,79.94,96431.0,65.3697,65.509,65.2878,65.468,96431.0
2020-06-02 11:50:00,79.92,79.99,79.85,79.94,96270.0,65.4516,65.509,65.3943,65.468,96270.0
2020-06-02 11:55:00,79.94,79.99,79.83,79.85,94676.0,65.468,65.509,65.3779,65.3943,94676.0
2020-06-02 12:00:00,79.85,79.9,79.77,79.84,95384.0,65.3943,65.4352,65.3288,65.3861,95384.0
2020-06-02 12:05:00,79.85,79.92,79.85,79.87,43805.0,65.3943,65.4516,65.3943,65.4107,43805.0
2020-06-02 12:10:00,79.86,80.02,79.86,79.96,67383.0,65.4025,65.5335,65.4025,65.4844,67383.0
2020-06-02 12:15:00,79.95,80.0,79.89,79.98,115430.0,65.4762,65.5171,65.4271,65.5008,115430.0
2020-06-02 12:20:00,79.98,80.03,79.93,79.95,65366.0,65.5008,65.5417,65.4598,65.4762,65366.0
2020-06-02 12:25:00,79.95,80.07,79.95,80.07,34052.0,65.4762,65.5745,65.4762,65.5745,34052.0
2020-06-02 12:30:00,80.07,80.07,79.96,79.98,41454.0,65.5745,65.5745,65.4844,65.5008,41454.0
2020-06-02 12:35:00,79.97,80.03,79.92,79.98,37008.0,65.4926,65.5417,65.4516,65.5008,37008.0
2020-06-02 12:40:00,79.97,80.03,79.97,80.0,32667.0,65.4926,65.5417,65.4926,65.5171,32667.0
2020-06-02 12:45:00,80.0,80.05,79.98,79.98,29299.0,65.5171,65.5581,65.5008,65.5008,29299.0
2020-06-02 12:50:00,79.99,80.03,79.91,79.92,41497.0,65.509,65.5417,65.4434,65.4516,41497.0
2020-06-02 12:55:00,79.92,79.99,79.91,79.93,47950.0,65.4516,65.509,65.4434,65.4598,47950.0
2020-06-02 13:00:00,79.93,80.0,79.89,80.0,33055.0,65.4598,65.5171,65.4271,65.5171,33055.0
2020-06-02 13:05:00,80.01,80.1,79.98,80.0,67828.0,65.5253,65.599,65.5008,65.5171,67828.0
2020-06-02 13:10:00,80.0,80.06,79.94,80.03,31651.0,65.5171,65.5663,65.468,65.5417,31651.0
2020-06-02 13:15:00,80.02,80.05,79.95,80.0,37306.0,65.5335,65.5581,65.4762,65.5171,37306.0
2020-06-02 13:20:00,79.99,80.03,79.91,79.95,50123.0,65.509,65.5417,65.4434,65.4762,50123.0
2020-06-02 13:25:00,79.96,79.99,79.91,79.94,36112.0,65.4844,65.509,65.4434,65.468,36112.0
2020-06-02 13:30:00,79.94,79.95,79.9,79.9,51803.0,65.468,65.4762,65.4352,65.4352,51803.0
2020-06-02 13:35:00,79.91,79.94,79.87,79.91,61786.0,65.4434,65.468,65.4107,65.4434,61786.0
2020-06-02 13:40:00,79.91,79.98,79.91,79.95,23506.0,65.4434,65.5008,65.4434,65.4762,23506.0
2020-06-02 13:45:00,79.95,79.97,79.82,79.88,98172.0,65.4762,65.4926,65.3697,65.4189,98172.0
2020-06-02 13:50:00,79.88,79.92,79.84,79.87,46424.0,65.4189,65.4516,65.3861,65.4107,46424.0
2020-06-02 13:55:00,79.88,79.96,79.88,79.95,32244.0,65.4189,65.4844,65.4189,65.4762,32244.0
2020-06-02 14:00:00,79.95,80.05,79.95,80.03,62948.0,65.4762,65.5581,65.4762,65.5417,62948.0
2020-06-02 14:05:00,80.02,80.02,79.83,79.85,127021.0,65.5335,65.5335,65.3779,65.3943,127021.0
2020-06-02 14:10:00,79.86,79.9,79.83,79.84,54837.0,65.4025,65.4352,65.3779,65.3861,54837.0
2020-06-02 14:15:00,79.85,79.97,79.84,79.96,61045.0,65.3943,65.4926,65.3861,65.4844,61045.0
2020-06-02 14:20:00,79.96,79.98,79.91,79.95,52462.0,65.4844,65.5008,65.4434,65.4762,52462.0
2020-06-02 14:25:00,79.94,79.95,79.81,79.87,59627.0,65.468,65.4762,65.3615,65.4107,59627.0
2020-06-02 14:30:00,79.87,79.88,79.69,79.7,72428.0,65.4107,65.4189,65.2633,65.2715,72428.0
2020-06-02 14:35:00,79.69,79.72,79.64,79.7,51137.0,65.2633,65.2878,65.2223,65.2715,51137.0
2020-06-02 14:40:00,79.71,79.75,79.68,79.75,27842.0,65.2796,65.3124,65.2551,65.3124,27842.0
2020-06-02 14:45:00,79.75,79.79,79.69,79.79,138174.0,65.3124,65.3452,65.2633,65.3452,138174.0
2020-06-02 14:50:00,79.79,79.81,79.68,79.76,65438.0,65.3452,65.3615,65.2551,65.3206,65438.0
2020-06-02 14:55:00,79.76,79.91,79.73,79.83,77998.0,65.3206,65.4434,65.296,65.3779,77998.0
2020-06-02 15:00:00,79.84,79.91,79.73,79.73,71794.0,65.3861,65.4434,65.296,65.296,71794.0
2020-06-02 15:05:00,79.73,79.77,79.67,79.72,52338.0,65.296,65.3288,65.2469,65.2878,52338.0
2020-06-02 15:10:00,79.72,79.73,79.64,79.66,64164.0,65.2878,65.296,65.2223,65.2387,64164.0
2020-06-02 15:15:00,79.66,79.71,79.57,79.58,68927.0,65.2387,65.2796,65.165,65.1732,68927.0
2020-06-02 15:20:00,79.59,79.59,79.47,79.5,84863.0,65.1814,65.1814,65.0831,65.1077,84863.0
2020-06-02 15:25:00,79.51,79.55,79.38,79.54,66461.0,65.1159,65.1486,65.0094,65.1404,66461.0
2020-06-02 15:30:00,79.54,79.58,79.45,79.46,72883.0,65.1404,65.1732,65.0667,65.0749,72883.0
2020-06-02 15:35:00,79.46,79.54,79.43,79.53,102507.0,65.0749,65.1404,65.0503,65.1322,102507.0
2020-06-02 15:40:00,79.53,79.53,79.43,79.51,121057.0,65.1322,65.1322,65.0503,65.1159,121057.0
2020-06-02 15:45:00,79.5,79.66,79.44,79.62,68932.0,65.1077,65.2387,65.0585,65.2059,68932.0
2020-06-02 15:50:00,79.61,79.86,79.61,79.81,201513.0,65.1977,65.4025,65.1977,65.3615,201513.0
2020-06-02 15:55:00,79.81,79.85,79.69,79.85,234722.0,65.3615,65.3943,65.2633,65.3943,234722.0
2020-06-03 09:30:00,80.69,81.22,80.67,81.22,130956.0,66.0822,66.5163,66.0659,66.5163,130956.0
2020-06-03 09:35:00,81.23,81.33,81.1,81.25,72938.0,66.5245,66.6064,66.418,66.5408,72938.0
2020-06-03 09:40:00,81.26,81.28,81.12,81.23,92419.0,66.549,66.5654,66.4344,66.5245,92419.0
2020-06-03 09:45:00,81.27,81.35,81.22,81.25,82301.0,66.5572,66.6227,66.5163,66.5408,82301.0
2020-06-03 09:50:00,81.25,81.46,81.21,81.27,180265.0,66.5408,66.7128,66.5081,66.5572,180265.0
2020-06-03 09:55:00,81.28,81.37,81.18,81.19,72908.0,66.5654,66.6391,66.4835,66.4917,72908.0
2020-06-03 10:00:00,81.21,81.36,81.15,81.35,65951.0,66.5081,66.6309,66.459,66.6227,65951.0
2020-06-03 10:05:00,81.37,81.41,81.27,81.32,93195.0,66.6391,66.6719,66.5572,66.5982,93195.0
2020-06-03 10:10:00,81.32,81.48,81.29,81.4,60692.0,66.5982,66.7292,66.5736,66.6637,60692.0
2020-06-03 10:15:00,81.42,81.48,81.37,81.41,79900.0,66.6801,66.7292,66.6391,66.6719,79900.0
2020-06-03 10:20:00,81.42,81.62,81.4,81.62,38037.0,66.6801,66.8439,66.6637,66.8439,38037.0
2020-06-03 10:25:00,81.63,81.74,81.59,81.71,68338.0,66.8521,66.9421,66.8193,66.9176,68338.0
2020-06-03 10:30:00,81.7,81.78,81.6,81.77,31913.0,66.9094,66.9749,66.8275,66.9667,31913.0
2020-06-03 10:35:00,81.76,81.92,81.76,81.87,33687.0,66.9585,67.0896,66.9585,67.0486,33687.0
2020-06-03 10:40:00,81.87,81.94,81.81,81.89,43018.0,67.0486,67.1059,66.9995,67.065,43018.0
2020-06-03 10:45:00,81.87,82.0,81.85,81.9,41734.0,67.0486,67.1551,67.0322,67.0732,41734.0
2020-06-03 10:50:00,81.9,82.01,81.9,82.0,66279.0,67.0732,67.1633,67.0732,67.1551,66279.0
2020-06-03 10:55:00,82.0,82.06,81.89,81.94,49765.0,67.1551,67.2042,67.065,67.1059,49765.0
2020-06-03 11:00:00,81.95,82.15,81.95,82.11,57547.0,67.1141,67.2779,67.1141,67.2452,57547.0
2020-06-03 11:05:00,82.12,82.32,82.08,82.31,109728.0,67.2533,67.4171,67.2206,67.409,109728.0
2020-06-03 11:10:00,82.3,82.36,82.27,82.31,65454.0,67.4008,67.4499,67.3762,67.409,65454.0
2020-06-03 11:15:00,82.31,82.47,82.31,82.39,68983.0,67.409,67.54,67.409,67.4745,68983.0
2020-06-03 11:20:00,82.38,82.49,82.33,82.42,50982.0,67.4663,67.5564,67.4253,67.499,50982.0
2020-06-03 11:25:00,82.41,82.51,82.39,82.44,59153.0,67.4908,67.5727,67.4745,67.5154,59153.0
2020-06-03 11:30:00,82.44,82.57,82.43,82.56,76334.0,67.5154,67.6219,67.5072,67.6137,76334.0
2020-06-03 11:35:00,82.56,82.59,82.5,82.56,70958.0,67.6137,67.6383,67.5646,67.6137,70958.0
2020-06-03 11:40:00,82.57,82.61,82.5,82.5,63197.0,67.6219,67.6546,67.5646,67.5646,63197.0
2020-06-03 11:45:00,82.52,82.68,82.51,82.6,77043.0,67.5809,67.712,67.5727,67.6465,77043.0
2020-06-03 11:50:00,82.6,82.68,82.57,82.6,57819.0,67.6465,67.712,67.6219,67.6465,57819.0
2020-06-03 11:55:00,82.59,82.65,82.56,82.57,61660.0,67.6383,67.6874,67.6137,67.6219,61660.0
2020-06-03 12:00:00,82.57,82.68,82.53,82.65,85088.0,67.6219,67.712,67.5891,67.6874,85088.0
2020-06-03 12:05:00,82.66,82.69,82.59,82.63,47436.0,67.6956,67.7202,67.6383,67.671,47436.0
2020-06-03 12:10:00,82.63,82.69,82.58,82.68,53362.0,67.671,67.7202,67.6301,67.712,53362.0
2020-06-03 12:15:00,82.68,82.77,82.67,82.67,77534.0,67.712,67.7857,67.7038,67.7038,77534.0
2020-06-03 12:20:00,82.67,82.7,82.4,82.41,97452.0,67.7038,67.7283,67.4827,67.4908,97452.0
2020-06-03 12:25:00,82.42,82.61,82.42,82.59,67950.0,67.499,67.6546,67.499,67.6383,67950.0
2020-06-03 12:30:00,82.6,82.62,82.52,82.59,146735.0,67.6465,67.6628,67.5809,67.6383,146735.0
2020-06-03 12:35:00,82.59,82.6,82.5,82.55,226506.0,67.6383,67.6465,67.5646,67.6055,226506.0
2020-06-03 12:40:00,82.55,82.57,82.49,82.52,62989.0,67.6055,67.6219,67.5564,67.5809,62989.0
2020-06-03 12:45:00,82.52,82.53,82.35,82.36,75876.0,67.5809,67.5891,67.4417,67.4499,75876.0
2020-06-03 12:50:00,82.36,82.45,82.34,82.44,70262.0,67.4499,67.5236,67.4335,67.5154,70262.0
2020-06-03 12:55:00,82.45,82.47,82.4,82.44,39949.0,67.5236,67.54,67.4827,67.5154,39949.0
2020-06-03 13:00:00,82.44,82.47,82.38,82.43,79795.0,67.5154,67.54,67.4663,67.5072,79795.0
2020-06-03 13:05:00,82.44,82.47,82.29,82.34,103646.0,67.5154,67.54,67.3926,67.4335,103646.0
2020-06-03 13:10:00,82.34,82.35,82.27,82.27,75391.0,67.4335,67.4417,67.3762,67.3762,75391.0
2020-06-03 13:15:00,82.27,82.34,82.25,82.34,69218.0,67.3762,67.4335,67.3598,67.4335,69218.0
2020-06-03 13:20:00,82.33,82.4,82.3,82.36,88421.0,67.4253,67.4827,67.4008,67.4499,88421.0
2020-06-03 13:25:00,82.37,82.41,82.34,82.39,121674.0,67.4581,67.4908,67.4335,67.4745,121674.0
2020-06-03 13:30:00,82.39,82.49,82.36,82.47,51460.0,67.4745,67.5564,67.4499,67.54,51460.0
2020-06-03 13:35:00,82.47,82.49,82.38,82.39,75164.0,67.54,67.5564,67.4663,67.4745,75164.0
2020-06-03 13:40:00,82.38,82.48,82.37,82.47,74101.0,67.4663,67.5482,67.4581,67.54,74101.0
2020-06-03 13:45:00,82.47,82.53,82.45,82.45,58500.0,67.54,67.5891,67.5236,67.5236,58500.0
2020-06-03 13:50:00,82.44,82.45,82.31,82.36,99280.0,67.5154,67.5236,67.409,67.4499,99280.0
2020-06-03 13:55:00,82.36,82.37,82.29,82.35,78127.0,67.4499,67.4581,67.3926,67.4417,78127.0
2020-06-03 14:00:00,82.35,82.49,82.33,82.4,84940.0,67.4417,67.5564,67.4253,67.4827,84940.0
2020-06-03 14:05:00,82.4,82.41,82.27,82.34,42541.0,67.4827,67.4908,67.3762,67.4335,42541.0
2020-06-03 14:10:00,82.35,82.4,82.34,82.35,77794.0,67.4417,67.4827,67.4335,67.4417,77794.0
2020-06-03 14:15:00,82.36,82.47,82.36,82.43,42401.0,67.4499,67.54,67.4499,67.5072,42401.0
2020-06-03 14:20:00,82.43,82.55,82.41,82.52,90559.0,67.5072,67.6055,67.4908,67.5809,90559.0
2020-06-03 14:25:00,82.52,82.57,82.44,82.55,135264.0,67.5809,67.6219,67.5154,67.6055,135264.0
2020-06-03 14:30:00,82.55,82.61,82.49,82.6,151138.0,67.6055,67.6546,67.5564,67.6465,151138.0
2020-06-03 14:35:00,82.61,82.7,82.58,82.7,60918.0,67.6546,67.7283,67.6301,67.7283,60918.0
2020-06-03 14:40:00,82.71,82.75,82.64,82.72,70774.0,67.7365,67.7693,67.6792,67.7447,70774.0
2020-06-03 14:45:00,82.71,82.74,82.61,82.66,85083.0,67.7365,67.7611,67.6546,67.6956,85083.0
2020-06-03 14:50:00,82.66,82.69,82.58,82.62,72326.0,67.6956,67.7202,67.6301,67.6628,72326.0
2020-06-03 14:55:00,82.62,82.64,82.55,82.58,72097.0,67.6628,67.6792,67.6055,67.6301,72097.0
2020-06-03 15:00:00,82.58,82.68,82.53,82.59,106702.0,67.6301,67.712,67.5891,67.6383,106702.0
2020-06-03 15:05:00,82.59,82.64,82.52,82.54,92420.0,67.6383,67.6792,67.5809,67.5973,92420.0
2020-06-03 15:10:00,82.55,82.6,82.49,82.53,70138.0,67.6055,67.6465,67.5564,67.5891,70138.0
2020-06-03 15:15:00,82.53,82.61,82.52,82.59,35585.0,67.5891,67.6546,67.5809,67.6383,35585.0
2020-06-03 15:20:00,82.59,82.67,82.53,82.66,78391.0,67.6383,67.7038,67.5891,67.6956,78391.0
2020-06-03 15:25:00,82.65,82.67,82.54,82.54,86316.0,67.6874,67.7038,67.5973,67.5973,86316.0
2020-06-03 15:30:00,82.54,82.59,82.46,82.59,106785.0,67.5973,67.6383,67.5318,67.6383,106785.0
2020-06-03 15:35:00,82.58,82.72,82.53,82.67,186705.0,67.6301,67.7447,67.5891,67.7038,186705.0
2020-06-03 15:40:00,82.67,82.69,82.56,82.58,163152.0,67.7038,67.7202,67.6137,67.6301,163152.0
2020-06-03 15:45:00,82.56,82.58,82.4,82.5,148129.0,67.6137,67.6301,67.4827,67.5646,148129.0
2020-06-03 15:50:00,82.53,82.61,82.48,82.55,208729.0,67.5891,67.6546,67.5482,67.6055,208729.0
2020-06-03 15:55:00,82.55,82.56,82.35,82.43,245717.0,67.6055,67.6137,67.4417,67.5072,245717.0
2020-06-04 09:30:00,82.02,82.12,81.55,81.67,179958.0,67.1715,67.2533,66.7865,66.8848,179958.0
2020-06-04 09:35:00,81.66,81.93,81.62,81.7,89353.0,66.8766,67.0977,66.8439,66.9094,89353.0
2020-06-04 09:40:00,81.7,81.7,81.39,81.49,68910.0,66.9094,66.9094,66.6555,66.7374,68910.0
2020-06-04 09:45:00,81.51,81.53,81.06,81.14,75807.0,66.7538,66.7702,66.3852,66.4508,75807.0
2020-06-04 09:50:00,81.14,81.49,81.07,81.42,59145.0,66.4508,66.7374,66.3934,66.6801,59145.0
2020-06-04 09:55:00,81.44,81.45,81.29,81.41,37517.0,66.6965,66.7046,66.5736,66.6719,37517.0
2020-06-04 10:00:00,81.41,81.68,81.41,81.54,97369.0,66.6719,66.893,66.6719,66.7783,97369.0
2020-06-04 10:05:00,81.55,81.78,81.55,81.74,49120.0,66.7865,66.9749,66.7865,66.9421,49120.0
2020-06-04 10:10:00,81.72,81.73,81.48,81.58,56856.0,66.9258,66.934,66.7292,66.8111,56856.0
2020-06-04 10:15:00,81.58,81.68,81.5,81.56,49025.0,66.8111,66.893,66.7456,66.7947,49025.0
2020-06-04 10:20:00,81.55,81.58,81.36,81.5,47644.0,66.7865,66.8111,66.6309,66.7456,47644.0
2020-06-04 10:25:00,81.48,81.6,81.39,81.57,32129.0,66.7292,66.8275,66.6555,66.8029,32129.0
2020-06-04 10:30:00,81.58,81.79,81.54,81.75,42866.0,66.8111,66.9831,66.7783,66.9503,42866.0
2020-06-04 10:35:00,81.76,81.85,81.71,81.73,35208.0,66.9585,67.0322,66.9176,66.934,35208.0
2020-06-04 10:40:00,81.74,81.9,81.71,81.75,26424.0,66.9421,67.0732,66.9176,66.9503,26424.0
2020-06-04 10:45:00,81.75,81.76,81.63,81.72,27623.0,66.9503,66.9585,66.8521,66.9258,27623.0
2020-06-04 10:50:00,81.7,81.94,81.64,81.92,54201.0,66.9094,67.1059,66.8602,67.0896,54201.0
2020-06-04 10:55:00,81.92,82.01,81.88,81.99,61783.0,67.0896,67.1633,67.0568,67.1469,61783.0
2020-06-04 11:00:00,82.01,82.02,81.89,81.98,78993.0,67.1633,67.1715,67.065,67.1387,78993.0
2020-06-04 11:05:00,81.98,82.01,81.82,81.83,134644.0,67.1387,67.1633,67.0077,67.0158,134644.0
2020-06-04 11:10:00,81.84,81.85,81.62,81.73,117581.0,67.024,67.0322,66.8439,66.934,117581.0
2020-06-04 11:15:00,81.74,81.79,81.55,81.55,38562.0,66.9421,66.9831,66.7865,66.7865,38562.0
2020-06-04 11:20:00,81.54,81.71,81.49,81.64,26910.0,66.7783,66.9176,66.7374,66.8602,26910.0
2020-06-04 11:25:00,81.6,81.72,81.57,81.64,34719.0,66.8275,66.9258,66.8029,66.8602,34719.0
2020-06-04 11:30:00,81.64,81.76,81.61,81.71,54378.0,66.8602,66.9585,66.8357,66.9176,54378.0
2020-06-04 11:35:00,81.7,81.7,81.52,81.56,29917.0,66.9094,66.9094,66.762,66.7947,29917.0
2020-06-04 11:40:00,81.56,81.6,81.4,81.45,40811.0,66.7947,66.8275,66.6637,66.7046,40811.0
2020-06-04 11:45:00,81.45,81.49,81.33,81.34,59867.0,66.7046,66.7374,66.6064,66.6146,59867.0
2020-06-04 11:50:00,81.34,81.42,81.29,81.37,49270.0,66.6146,66.6801,66.5736,66.6391,49270.0
2020-06-04 11:55:00,81.37,81.45,81.35,81.42,49326.0,66.6391,66.7046,66.6227,66.6801,49326.0
2020-06-04 12:00:00,81.42,81.51,81.38,81.38,37988.0,66.6801,66.7538,66.6473,66.6473,37988.0
2020-06-04 12:05:00,81.39,81.55,81.39,81.53,37331.0,66.6555,66.7865,66.6555,66.7702,37331.0
2020-06-04 12:10:00,81.54,81.6,81.44,81.46,41980.0,66.7783,66.8275,66.6965,66.7128,41980.0
2020-06-04 12:15:00,81.46,81.48,81.4,81.42,34228.0,66.7128,66.7292,66.6637,66.6801,34228.0
2020-06-04 12:20:00,81.42,81.44,81.32,81.37,75325.0,66.6801,66.6965,66.5982,66.6391,75325.0
2020-06-04 12:25:00,81.37,81.37,81.26,81.32,36385.0,66.6391,66.6391,66.549,66.5982,36385.0
2020-06-04 12:30:00,81.31,81.31,81.13,81.2,75897.0,66.59,66.59,66.4426,66.4999,75897.0
2020-06-04 12:35:00,81.2,81.27,81.14,81.14,40944.0,66.4999,66.5572,66.4508,66.4508,40944.0
2020-06-04 12:40:00,81.13,81.18,81.05,81.05,31207.0,66.4426,66.4835,66.3771,66.3771,31207.0
2020-06-04 12:45:00,81.05,81.07,80.94,81.03,74579.0,66.3771,66.3934,66.287,66.3607,74579.0
2020-06-04 12:50:00,81.04,81.07,80.95,81.02,32717.0,66.3689,66.3934,66.2952,66.3525,32717.0
2020-06-04 12:55:00,81.03,81.15,81.0,81.14,38001.0,66.3607,66.459,66.3361,66.4508,38001.0
2020-06-04 13:00:00,81.14,81.17,81.0,81.01,67925.0,66.4508,66.4753,66.3361,66.3443,67925.0
2020-06-04 13:05:00,81.0,81.3,80.96,81.29,279960.0,66.3361,66.5818,66.3033,66.5736,279960.0
2020-06-04 13:10:00,81.26,81.37,81.22,81.28,194566.0,66.549,66.6391,66.5163,66.5654,194566.0
2020-06-04 13:15:00,81.28,81.43,81.24,81.41,157786.0,66.5654,66.6883,66.5327,66.6719,157786.0
2020-06-04 13:20:00,81.41,81.45,81.35,81.35,24297.0,66.6719,66.7046,66.6227,66.6227,24297.0
2020-06-04 13:25:00,81.35,81.42,81.29,81.38,29204.0,66.6227,66.6801,66.5736,66.6473,29204.0
2020-06-04 13:30:00,81.38,81.44,81.37,81.4,25069.0,66.6473,66.6965,66.6391,66.6637,25069.0
2020-06-04 13:35:00,81.42,81.51,81.36,81.5,30064.0,66.6801,66.7538,66.6309,66.7456,30064.0
2020-06-04 13:40:00,81.51,81.63,81.5,81.58,36051.0,66.7538,66.8521,66.7456,66.8111,36051.0
2020-06-04 13:45:00,81.58,81.65,81.53,81.58,51865.0,66.8111,66.8684,66.7702,66.8111,51865.0
2020-06-04 13:50:00,81.58,81.64,81.53,81.6,75836.0,66.8111,66.8602,66.7702,66.8275,75836.0
2020-06-04 13:55:00,81.6,81.71,81.6,81.67,88732.0,66.8275,66.9176,66.8275,66.8848,88732.0
2020-06-04 14:00:00,81.66,81.7,81.61,81.61,31264.0,66.8766,66.9094,66.8357,66.8357,31264.0
2020-06-04 14:05:00,81.6,81.62,81.52,81.55,32205.0,66.8275,66.8439,66.762,66.7865,32205.0
2020-06-04 14:10:00,81.55,81.69,81.52,81.67,29328.0,66.7865,66.9012,66.762,66.8848,29328.0
2020-06-04 14:15:00,81.68,81.73,81.66,81.69,119990.0,66.893,66.934,66.8766,66.9012,119990.0
2020-06-04 14:20:00,81.7,81.72,81.63,81.65,69755.0,66.9094,66.9258,66.8521,66.8684,69755.0
2020-06-04 14:25:00,81.65,81.67,81.57,81.64,42279.0,66.8684,66.8848,66.8029,66.8602,42279.0
2020-06-04 14:30:00,81.65,81.65,81.49,81.51,37498.0,66.8684,66.8684,66.7374,66.7538,37498.0
2020-06-04 14:35:00,81.51,81.57,81.49,81.56,26654.0,66.7538,66.8029,66.7374,66.7947,26654.0
2020-06-04 14:40:00,81.56,81.58,81.46,81.51,38422.0,66.7947,66.8111,66.7128,66.7538,38422.0
2020-06-04 14:45:00,81.5,81.55,81.46,81.55,88750.0,66.7456,66.7865,66.7128,66.7865,88750.0
2020-06-04 14:50:00,81.55,81.55,81.42,81.47,40833.0,66.7865,66.7865,66.6801,66.721,40833.0
2020-06-04 14:55:00,81.48,81.49,81.22,81.23,59908.0,66.7292,66.7374,66.5163,66.5245,59908.0
2020-06-04 15:00:00,81.22,81.32,81.2,81.26,60350.0,66.5163,66.5982,66.4999,66.549,60350.0
2020-06-04 15:05:00,81.25,81.27,81.07,81.13,64046.0,66.5408,66.5572,66.3934,66.4426,64046.0
2020-06-04 15:10:00,81.13,81.16,81.0,81.02,62322.0,66.4426,66.4671,66.3361,66.3525,62322.0
2020-06-04 15:15:00,81.01,81.11,80.86,81.07,179686.0,66.3443,66.4262,66.2215,66.3934,179686.0
2020-06-04 15:20:00,81.08,81.19,81.04,81.12,38753.0,66.4016,66.4917,66.3689,66.4344,38753.0
2020-06-04 15:25:00,81.13,81.28,81.13,81.23,48119.0,66.4426,66.5654,66.4426,66.5245,48119.0
2020-06-04 15:30:00,81.23,81.45,81.22,81.31,34211.0,66.5245,66.7046,66.5163,66.59,34211.0
2020-06-04 15:35:00,81.32,81.36,81.21,81.31,60377.0,66.5982,66.6309,66.5081,66.59,60377.0
2020-06-04 15:40:00,81.31,81.39,81.29,81.36,42971.0,66.59,66.6555,66.5736,66.6309,42971.0
2020-06-04 15:45:00,81.36,81.55,81.35,81.43,45931.0,66.6309,66.7865,66.6227,66.6883,45931.0
2020-06-04 15:50:00,81.44,81.5,81.39,81.47,77043.0,66.6965,66.7456,66.6555,66.721,77043.0
2020-06-04 15:55:00,81.47,81.64,81.43,81.61,180206.0,66.721,66.8602,66.6883,66.8357,180206.0
2020-06-05 09:30:00,84.49,86.07,84.49,85.91,220554.0,69.1943,70.4883,69.1943,70.3572,220554.0
2020-06-05 09:35:00,85.91,85.95,85.05,85.16,167390.0,70.3572,70.39,69.6529,69.743,167390.0
2020-06-05 09:40:00,85.14,85.14,84.67,84.89,130729.0,69.7266,69.7266,69.3417,69.5219,130729.0
2020-06-05 09:45:00,84.89,85.07,84.68,85.02,93501.0,69.5219,69.6693,69.3499,69.6283,93501.0
2020-06-05 09:50:00,85.01,85.08,84.62,84.8,102749.0,69.6202,69.6775,69.3008,69.4482,102749.0
2020-06-05 09:55:00,84.78,84.87,84.37,84.43,109595.0,69.4318,69.5055,69.096,69.1452,109595.0
2020-06-05 10:00:00,84.43,84.94,84.41,84.8,136073.0,69.1452,69.5628,69.1288,69.4482,136073.0
2020-06-05 10:05:00,84.79,84.86,84.59,84.65,57897.0,69.44,69.4973,69.2762,69.3253,57897.0
2020-06-05 10:10:00,84.66,84.86,84.53,84.75,134702.0,69.3335,69.4973,69.2271,69.4072,134702.0
2020-06-05 10:15:00,84.75,84.78,84.52,84.7,112963.0,69.4072,69.4318,69.2189,69.3663,112963.0
2020-06-05 10:20:00,84.7,84.96,84.69,84.88,56775.0,69.3663,69.5792,69.3581,69.5137,56775.0
2020-06-05 10:25:00,84.87,84.92,84.7,84.8,59029.0,69.5055,69.5464,69.3663,69.4482,59029.0
2020-06-05 10:30:00,84.8,84.95,84.71,84.85,71791.0,69.4482,69.571,69.3745,69.4891,71791.0
2020-06-05 10:35:00,84.82,84.91,84.74,84.75,50748.0,69.4646,69.5383,69.399,69.4072,50748.0
2020-06-05 10:40:00,84.77,85.04,84.72,85.04,67176.0,69.4236,69.6447,69.3827,69.6447,67176.0
2020-06-05 10:45:00,85.02,85.24,85.0,85.23,71893.0,69.6283,69.8085,69.612,69.8003,71893.0
2020-06-05 10:50:00,85.23,85.29,85.04,85.07,41322.0,69.8003,69.8495,69.6447,69.6693,41322.0
2020-06-05 10:55:00,85.08,85.19,85.02,85.11,46726.0,69.6775,69.7676,69.6283,69.7021,46726.0
2020-06-05 11:00:00,85.11,85.13,84.95,85.01,65994.0,69.7021,69.7184,69.571,69.6202,65994.0
2020-06-05 11:05:00,85.02,85.09,84.98,84.98,75650.0,69.6283,69.6857,69.5956,69.5956,75650.0
2020-06-05 11:10:00,84.99,85.24,84.98,85.18,26192.0,69.6038,69.8085,69.5956,69.7594,26192.0
2020-06-05 11:15:00,85.18,85.2,85.08,85.17,50064.0,69.7594,69.7758,69.6775,69.7512,50064.0
2020-06-05 11:20:00,85.18,85.38,85.18,85.33,47382.0,69.7594,69.9232,69.7594,69.8822,47382.0
2020-06-05 11:25:00,85.33,85.52,85.31,85.52,44124.0,69.8822,70.0378,69.8658,70.0378,44124.0
2020-06-05 11:30:00,85.52,85.74,85.49,85.62,46965.0,70.0378,70.218,70.0133,70.1197,46965.0
2020-06-05 11:35:00,85.61,85.62,85.48,85.5,71362.0,70.1115,70.1197,70.0051,70.0214,71362.0
2020-06-05 11:40:00,85.5,85.57,85.37,85.39,42102.0,70.0214,70.0788,69.915,69.9314,42102.0
2020-06-05 11:45:00,85.37,85.5,85.35,85.5,36957.0,69.915,70.0214,69.8986,70.0214,36957.0
2020-06-05 11:50:00,85.51,85.68,85.46,85.62,52520.0,70.0296,70.1689,69.9887,70.1197,52520.0
2020-06-05 11:55:00,85.6,85.64,85.47,85.57,41269.0,70.1033,70.1361,69.9969,70.0788,41269.0
2020-06-05 12:00:00,85.58,85.6,85.46,85.55,27668.0,70.087,70.1033,69.9887,70.0624,27668.0
2020-06-05 12:05:00,85.54,85.61,85.51,85.52,28664.0,70.0542,70.1115,70.0296,70.0378,28664.0
2020-06-05 12:10:00,85.52,85.52,85.11,85.11,54392.0,70.0378,70.0378,69.7021,69.7021,54392.0
2020-06-05 12:15:00,85.11,85.12,84.97,84.97,50110.0,69.7021,69.7102,69.5874,69.5874,50110.0
2020-06-05 12:20:00,84.97,85.19,84.96,85.17,42389.0,69.5874,69.7676,69.5792,69.7512,42389.0
2020-06-05 12:25:00,85.17,85.23,85.11,85.21,44496.0,69.7512,69.8003,69.7021,69.7839,44496.0
2020-06-05 12:30:00,85.2,85.31,85.1,85.18,39334.0,69.7758,69.8658,69.6939,69.7594,39334.0
2020-06-05 12:35:00,85.21,85.22,85.13,85.22,47307.0,69.7839,69.7921,69.7184,69.7921,47307.0
2020-06-05 12:40:00,85.21,85.26,85.12,85.17,71368.0,69.7839,69.8249,69.7102,69.7512,71368.0
2020-06-05 12:45:00,85.18,85.25,85.15,85.21,43796.0,69.7594,69.8167,69.7348,69.7839,43796.0
2020-06-05 12:50:00,85.21,85.21,85.09,85.15,73695.0,69.7839,69.7839,69.6857,69.7348,73695.0
2020-06-05 12:55:00,85.13,85.18,85.06,85.13,47951.0,69.7184,69.7594,69.6611,69.7184,47951.0
2020-06-05 13:00:00,85.12,85.18,85.08,85.16,35353.0,69.7102,69.7594,69.6775,69.743,35353.0
2020-06-05 13:05:00,85.17,85.22,85.14,85.14,34206.0,69.7512,69.7921,69.7266,69.7266,34206.0
2020-06-05 13:10:00,85.15,85.15,85.01,85.05,58753.0,69.7348,69.7348,69.6202,69.6529,58753.0
2020-06-05 13:15:00,85.06,85.15,85.03,85.14,60709.0,69.6611,69.7348,69.6365,69.7266,60709.0
2020-06-05 13:20:00,85.15,85.27,85.12,85.23,60116.0,69.7348,69.8331,69.7102,69.8003,60116.0
2020-06-05 13:25:00,85.23,85.33,85.2,85.3,97345.0,69.8003,69.8822,69.7758,69.8577,97345.0
2020-06-05 13:30:00,85.3,85.31,85.18,85.18,71367.0,69.8577,69.8658,69.7594,69.7594,71367.0
2020-06-05 13:35:00,85.17,85.17,85.01,85.03,50705.0,69.7512,69.7512,69.6202,69.6365,50705.0
2020-06-05 13:40:00,85.03,85.1,84.97,85.08,39822.0,69.6365,69.6939,69.5874,69.6775,39822.0
2020-06-05 13:45:00,85.08,85.15,85.05,85.06,146104.0,69.6775,69.7348,69.6529,69.6611,146104.0
2020-06-05 13:50:00,85.06,85.06,84.91,84.91,48163.0,69.6611,69.6611,69.5383,69.5383,48163.0
2020-06-05 13:55:00,84.92,84.99,84.91,84.98,42713.0,69.5464,69.6038,69.5383,69.5956,42713.0
2020-06-05 14:00:00,84.97,85.17,84.97,85.17,51584.0,69.5874,69.7512,69.5874,69.7512,51584.0
2020-06-05 14:05:00,85.17,85.18,85.06,85.1,45921.0,69.7512,69.7594,69.6611,69.6939,45921.0
2020-06-05 14:10:00,85.11,85.15,84.97,84.97,43454.0,69.7021,69.7348,69.5874,69.5874,43454.0
2020-06-05 14:15:00,84.98,85.08,84.95,85.04,50646.0,69.5956,69.6775,69.571,69.6447,50646.0
2020-06-05 14:20:00,85.04,85.05,84.96,85.03,47627.0,69.6447,69.6529,69.5792,69.6365,47627.0
2020-06-05 14:25:00,85.01,85.06,84.94,85.05,56406.0,69.6202,69.6611,69.5628,69.6529,56406.0
2020-06-05 14:30:00,85.05,85.11,84.97,84.99,48988.0,69.6529,69.7021,69.5874,69.6038,48988.0
2020-06-05 14:35:00,84.99,85.02,84.82,84.98,125416.0,69.6038,69.6283,69.4646,69.5956,125416.0
2020-06-05 14:40:00,84.98,85.09,84.91,85.08,53339.0,69.5956,69.6857,69.5383,69.6775,53339.0
2020-06-05 14:45:00,85.07,85.09,84.94,84.97,115081.0,69.6693,69.6857,69.5628,69.5874,115081.0
2020-06-05 14:50:00,85.0,85.05,84.83,84.88,95742.0,69.612,69.6529,69.4727,69.5137,95742.0
2020-06-05 14:55:00,84.87,84.92,84.79,84.88,53802.0,69.5055,69.5464,69.44,69.5137,53802.0
2020-06-05 15:00:00,84.89,84.97,84.85,84.91,26582.0,69.5219,69.5874,69.4891,69.5383,26582.0
2020-06-05 15:05:00,84.92,84.92,84.71,84.74,95623.0,69.5464,69.5464,69.3745,69.399,95623.0
2020-06-05 15:10:00,84.75,84.78,84.6,84.61,73713.0,69.4072,69.4318,69.2844,69.2926,73713.0
2020-06-05 15:15:00,84.61,84.64,84.47,84.6,49097.0,69.2926,69.3171,69.1779,69.2844,49097.0
2020-06-05 15:20:00,84.61,84.65,84.44,84.5,80127.0,69.2926,69.3253,69.1533,69.2025,80127.0
2020-06-05 15:25:00,84.51,84.8,84.49,84.77,85696.0,69.2107,69.4482,69.1943,69.4236,85696.0
2020-06-05 15:30:00,84.77,84.79,84.68,84.72,57534.0,69.4236,69.44,69.3499,69.3827,57534.0
2020-06-05 15:35:00,84.73,84.92,84.72,84.75,101950.0,69.3908,69.5464,69.3827,69.4072,101950.0
2020-06-05 15:40:00,84.74,84.75,84.57,84.57,49710.0,69.399,69.4072,69.2598,69.2598,49710.0
2020-06-05 15:45:00,84.58,84.58,84.3,84.3,89271.0,69.268,69.268,69.0387,69.0387,89271.0
2020-06-05 15:50:00,84.31,84.58,84.31,84.44,100493.0,69.0469,69.268,69.0469,69.1533,100493.0
2020-06-05 15:55:00,84.44,84.72,84.39,84.68,183565.0,69.1533,69.3827,69.1124,69.3499,183565.0
2020-06-08 09:30:00,85.82,86.75,85.76,86.5,164584.0,70.2835,71.0452,70.2344,70.8404,164584.0
2020-06-08 09:35:00,86.44,86.54,86.06,86.37,99724.0,70.7913,70.8732,70.4801,70.7339,99724.0
2020-06-08 09:40:00,86.35,86.4,85.99,86.29,81998.0,70.7176,70.7585,70.4227,70.6684,81998.0
2020-06-08 09:45:00,86.27,86.38,86.06,86.33,102645.0,70.6521,70.7421,70.4801,70.7012,102645.0
2020-06-08 09:50:00,86.31,86.33,85.92,86.05,100697.0,70.6848,70.7012,70.3654,70.4719,100697.0
2020-06-08 09:55:00,86.0,86.0,85.73,85.87,71910.0,70.4309,70.4309,70.2098,70.3245,71910.0
2020-06-08 10:00:00,85.84,85.93,85.67,85.73,45139.0,70.2999,70.3736,70.1607,70.2098,45139.0
2020-06-08 10:05:00,85.74,85.86,85.68,85.85,24181.0,70.218,70.3163,70.1689,70.3081,24181.0
2020-06-08 10:10:00,85.85,85.95,85.77,85.89,38239.0,70.3081,70.39,70.2426,70.3408,38239.0
2020-06-08 10:15:00,85.86,86.07,85.76,86.05,66625.0,70.3163,70.4883,70.2344,70.4719,66625.0
2020-06-08 10:20:00,86.04,86.11,85.98,86.09,59030.0,70.4637,70.521,70.4146,70.5046,59030.0
2020-06-08 10:25:00,86.08,86.09,85.78,85.85,59016.0,70.4964,70.5046,70.2508,70.3081,59016.0
2020-06-08 10:30:00,85.85,86.03,85.85,85.86,21011.0,70.3081,70.4555,70.3081,70.3163,21011.0
2020-06-08 10:35:00,85.85,85.97,85.82,85.9,34303.0,70.3081,70.4064,70.2835,70.349,34303.0
2020-06-08 10:40:00,85.9,86.07,85.87,85.99,33295.0,70.349,70.4883,70.3245,70.4227,33295.0
2020-06-08 10:45:00,86.0,86.08,85.9,86.06,37770.0,70.4309,70.4964,70.349,70.4801,37770.0
2020-06-08 10:50:00,86.07,86.14,85.91,86.13,37679.0,70.4883,70.5456,70.3572,70.5374,37679.0
2020-06-08 10:55:00,86.14,86.26,86.14,86.14,60799.0,70.5456,70.6439,70.5456,70.5456,60799.0
2020-06-08 11:00:00,86.14,86.23,86.06,86.22,53929.0,70.5456,70.6193,70.4801,70.6111,53929.0
2020-06-08 11:05:00,86.22,86.26,86.13,86.15,29718.0,70.6111,70.6439,70.5374,70.5538,29718.0
2020-06-08 11:10:00,86.15,86.28,86.1,86.23,46555.0,70.5538,70.6602,70.5128,70.6193,46555.0
2020-06-08 11:15:00,86.23,86.47,86.22,86.36,88846.0,70.6193,70.8158,70.6111,70.7258,88846.0
2020-06-08 11:20:00,86.35,86.38,86.29,86.35,30012.0,70.7176,70.7421,70.6684,70.7176,30012.0
2020-06-08 11:25:00,86.35,86.4,86.24,86.28,16131.0,70.7176,70.7585,70.6275,70.6602,16131.0
2020-06-08 11:30:00,86.27,86.36,86.27,86.33,21060.0,70.6521,70.7258,70.6521,70.7012,21060.0
2020-06-08 11:35:00,86.33,86.39,86.16,86.21,30787.0,70.7012,70.7503,70.562,70.6029,30787.0
2020-06-08 11:40:00,86.24,86.33,86.22,86.22,50822.0,70.6275,70.7012,70.6111,70.6111,50822.0
2020-06-08 11:45:00,86.21,86.43,86.2,86.42,55839.0,70.6029,70.7831,70.5947,70.7749,55839.0
2020-06-08 11:50:00,86.42,86.43,86.35,86.43,41995.0,70.7749,70.7831,70.7176,70.7831,41995.0
2020-06-08 11:55:00,86.43,86.46,86.3,86.3,41144.0,70.7831,70.8077,70.6766,70.6766,41144.0
2020-06-08 12:00:00,86.3,86.4,86.28,86.33,31317.0,70.6766,70.7585,70.6602,70.7012,31317.0
2020-06-08 12:05:00,86.32,86.44,86.31,86.44,21854.0,70.693,70.7913,70.6848,70.7913,21854.0
2020-06-08 12:10:00,86.43,86.43,86.23,86.24,26374.0,70.7831,70.7831,70.6193,70.6275,26374.0
2020-06-08 12:15:00,86.23,86.25,86.19,86.24,27062.0,70.6193,70.6357,70.5865,70.6275,27062.0
2020-06-08 12:20:00,86.25,86.25,86.16,86.23,49382.0,70.6357,70.6357,70.562,70.6193,49382.0
2020-06-08 12:25:00,86.25,86.25,86.1,86.13,47322.0,70.6357,70.6357,70.5128,70.5374,47322.0
2020-06-08 12:30:00,86.14,86.14,86.06,86.1,43032.0,70.5456,70.5456,70.4801,70.5128,43032.0
2020-06-08 12:35:00,86.11,86.17,86.07,86.1,50175.0,70.521,70.5702,70.4883,70.5128,50175.0
2020-06-08 12:40:00,86.11,86.19,86.09,86.18,69426.0,70.521,70.5865,70.5046,70.5783,69426.0
2020-06-08 12:45:00,86.17,86.28,86.17,86.26,88638.0,70.5702,70.6602,70.5702,70.6439,88638.0
2020-06-08 12:50:00,86.26,86.27,86.18,86.22,57701.0,70.6439,70.6521,70.5783,70.6111,57701.0
2020-06-08 12:55:00,86.22,86.29,86.2,86.2,58389.0,70.6111,70.6684,70.5947,70.5947,58389.0
2020-06-08 13:00:00,86.2,86.34,86.2,86.31,55386.0,70.5947,70.7094,70.5947,70.6848,55386.0
2020-06-08 13:05:00,86.31,86.44,86.3,86.41,141342.0,70.6848,70.7913,70.6766,70.7667,141342.0
2020-06-08 13:10:00,86.41,86.49,86.39,86.49,123767.0,70.7667,70.8322,70.7503,70.8322,123767.0
2020-06-08 13:15:00,86.48,86.49,86.38,86.38,87438.0,70.824,70.8322,70.7421,70.7421,87438.0
2020-06-08 13:20:00,86.39,86.48,86.38,86.45,57651.0,70.7503,70.824,70.7421,70.7995,57651.0
2020-06-08 13:25:00,86.45,86.5,86.44,86.45,71349.0,70.7995,70.8404,70.7913,70.7995,71349.0
2020-06-08 13:30:00,86.45,86.54,86.38,86.54,76144.0,70.7995,70.8732,70.7421,70.8732,76144.0
2020-06-08 13:35:00,86.54,86.57,86.45,86.51,128057.0,70.8732,70.8977,70.7995,70.8486,128057.0
2020-06-08 13:40:00,86.51,86.67,86.51,86.66,124854.0,70.8486,70.9796,70.8486,70.9714,124854.0
2020-06-08 13:45:00,86.65,86.66,86.56,86.57,129477.0,70.9633,70.9714,70.8895,70.8977,129477.0
2020-06-08 13:50:00,86.58,86.6,86.54,86.56,86641.0,70.9059,70.9223,70.8732,70.8895,86641.0
2020-06-08 13:55:00,86.56,86.57,86.48,86.52,96407.0,70.8895,70.8977,70.824,70.8568,96407.0
2020-06-08 14:00:00,86.51,86.55,86.44,86.53,146593.0,70.8486,70.8814,70.7913,70.865,146593.0
2020-06-08 14:05:00,86.52,86.59,86.49,86.53,133920.0,70.8568,70.9141,70.8322,70.865,133920.0
2020-06-08 14:10:00,86.53,86.66,86.51,86.6,117801.0,70.865,70.9714,70.8486,70.9223,117801.0
2020-06-08 14:15:00,86.61,86.66,86.54,86.63,83021.0,70.9305,70.9714,70.8732,70.9469,83021.0
2020-06-08 14:20:00,86.63,86.68,86.58,86.63,90162.0,70.9469,70.9878,70.9059,70.9469,90162.0
2020-06-08 14:25:00,86.64,86.74,86.64,86.71,84582.0,70.9551,71.037,70.9551,71.0124,84582.0
2020-06-08 14:30:00,86.71,86.73,86.63,86.64,89376.0,71.0124,71.0288,70.9469,70.9551,89376.0
2020-06-08 14:35:00,86.64,86.67,86.61,86.66,54478.0,70.9551,70.9796,70.9305,70.9714,54478.0
2020-06-08 14:40:00,86.67,86.67,86.53,86.58,83143.0,70.9796,70.9796,70.865,70.9059,83143.0
2020-06-08 14:45:00,86.58,86.65,86.53,86.65,187362.0,70.9059,70.9633,70.865,70.9633,187362.0
2020-06-08 14:50:00,86.64,86.64,86.52,86.57,18663.0,70.9551,70.9551,70.8568,70.8977,18663.0
2020-06-08 14:55:00,86.57,86.58,86.45,86.48,52196.0,70.8977,70.9059,70.7995,70.824,52196.0
2020-06-08 15:00:00,86.48,86.54,86.44,86.45,96594.0,70.824,70.8732,70.7913,70.7995,96594.0
2020-06-08 15:05:00,86.46,86.48,86.37,86.4,78419.0,70.8077,70.824,70.7339,70.7585,78419.0
2020-06-08 15:10:00,86.4,86.52,86.39,86.52,104423.0,70.7585,70.8568,70.7503,70.8568,104423.0
2020-06-08 15:15:00,86.52,86.54,86.43,86.44,115473.0,70.8568,70.8732,70.7831,70.7913,115473.0
2020-06-08 15:20:00,86.43,86.5,86.39,86.39,112239.0,70.7831,70.8404,70.7503,70.7503,112239.0
2020-06-08 15:25:00,86.39,86.42,86.33,86.35,143236.0,70.7503,70.7749,70.7012,70.7176,143236.0
2020-06-08 15:30:00,86.34,86.5,86.25,86.48,125303.0,70.7094,70.8404,70.6357,70.824,125303.0
2020-06-08 15:35:00,86.48,86.56,86.43,86.55,141329.0,70.824,70.8895,70.7831,70.8814,141329.0
2020-06-08 15:40:00,86.54,86.66,86.51,86.52,147358.0,70.8732,70.9714,70.8486,70.8568,147358.0
2020-06-08 15:45:00,86.52,86.59,86.49,86.59,167647.0,70.8568,70.9141,70.8322,70.9141,167647.0
2020-06-08 15:50:00,86.59,86.7,86.59,86.61,279178.0,70.9141,71.0042,70.9141,70.9305,279178.0
2020-06-08 15:55:00,86.59,86.8,86.55,86.79,394645.0,70.9141,71.0861,70.8814,71.0779,394645.0
2020-06-09 09:30:00,85.26,85.28,84.3,84.92,200431.0,69.8249,69.8413,69.0387,69.5464,200431.0
2020-06-09 09:35:00,84.93,85.35,84.92,85.1,99714.0,69.5546,69.8986,69.5464,69.6939,99714.0
2020-06-09 09:40:00,85.09,85.17,84.97,84.97,79356.0,69.6857,69.7512,69.5874,69.5874,79356.0
2020-06-09 09:45:00,84.99,85.06,84.83,84.99,162914.0,69.6038,69.6611,69.4727,69.6038,162914.0
2020-06-09 09:50:00,84.99,85.06,84.73,84.8,72014.0,69.6038,69.6611,69.3908,69.4482,72014.0
2020-06-09 09:55:00,84.84,84.94,84.73,84.93,84000.0,69.4809,69.5628,69.3908,69.5546,84000.0
2020-06-09 10:00:00,84.96,85.19,84.9,85.18,108135.0,69.5792,69.7676,69.5301,69.7594,108135.0
2020-06-09 10:05:00,85.18,85.19,84.97,85.06,65222.0,69.7594,69.7676,69.5874,69.6611,65222.0
2020-06-09 10:10:00,85.06,85.1,84.93,84.97,77194.0,69.6611,69.6939,69.5546,69.5874,77194.0
2020-06-09 10:15:00,84.97,85.07,84.9,85.06,72810.0,69.5874,69.6693,69.5301,69.6611,72810.0
2020-06-09 10:20:00,85.05,85.16,85.0,85.11,63148.0,69.6529,69.743,69.612,69.7021,63148.0
2020-06-09 10:25:00,85.11,85.29,85.0,85.24,79074.0,69.7021,69.8495,69.612,69.8085,79074.0
2020-06-09 10:30:00,85.23,85.39,85.18,85.23,72364.0,69.8003,69.9314,69.7594,69.8003,72364.0
2020-06-09 10:35:00,85.24,85.29,85.13,85.14,84119.0,69.8085,69.8495,69.7184,69.7266,84119.0
2020-06-09 10:40:00,85.14,85.22,85.09,85.2,76047.0,69.7266,69.7921,69.6857,69.7758,76047.0
2020-06-09 10:45:00,85.22,85.45,85.2,85.43,53964.0,69.7921,69.9805,69.7758,69.9641,53964.0
2020-06-09 10:50:00,85.43,85.59,85.42,85.55,80305.0,69.9641,70.0952,69.9559,70.0624,80305.0
2020-06-09 10:55:00,85.55,85.57,85.31,85.39,99437.0,70.0624,70.0788,69.8658,69.9314,99437.0
2020-06-09 11:00:00,85.38,85.38,85.15,85.23,73419.0,69.9232,69.9232,69.7348,69.8003,73419.0
2020-06-09 11:05:00,85.24,85.24,85.06,85.08,61249.0,69.8085,69.8085,69.6611,69.6775,61249.0
2020-06-09 11:10:00,85.1,85.21,85.03,85.09,76506.0,69.6939,69.7839,69.6365,69.6857,76506.0
2020-06-09 11:15:00,85.09,85.21,85.06,85.21,60276.0,69.6857,69.7839,69.6611,69.7839,60276.0
2020-06-09 11:20:00,85.21,85.28,85.08,85.1,52213.0,69.7839,69.8413,69.6775,69.6939,52213.0
2020-06-09 11:25:00,85.09,85.23,85.05,85.21,72032.0,69.6857,69.8003,69.6529,69.7839,72032.0
2020-06-09 11:30:00,85.21,85.54,85.17,85.51,94532.0,69.7839,70.0542,69.7512,70.0296,94532.0
2020-06-09 11:35:00,85.5,85.52,85.35,85.42,76271.0,70.0214,70.0378,69.8986,69.9559,76271.0
2020-06-09 11:40:00,85.41,85.46,85.34,85.4,63022.0,69.9477,69.9887,69.8904,69.9396,63022.0
2020-06-09 11:45:00,85.4,85.4,85.23,85.23,39749.0,69.9396,69.9396,69.8003,69.8003,39749.0
2020-06-09 11:50:00,85.23,85.32,85.19,85.31,79108.0,69.8003,69.874,69.7676,69.8658,79108.0
2020-06-09 11:55:00,85.3,85.33,85.15,85.15,79566.0,69.8577,69.8822,69.7348,69.7348,79566.0
2020-06-09 12:00:00,85.15,85.17,85.04,85.06,72062.0,69.7348,69.7512,69.6447,69.6611,72062.0
2020-06-09 12:05:00,85.04,85.28,85.04,85.21,76428.0,69.6447,69.8413,69.6447,69.7839,76428.0
2020-06-09 12:10:00,85.22,85.24,85.13,85.22,50414.0,69.7921,69.8085,69.7184,69.7921,50414.0
2020-06-09 12:15:00,85.22,85.25,85.18,85.19,44782.0,69.7921,69.8167,69.7594,69.7676,44782.0
2020-06-09 12:20:00,85.19,85.21,85.14,85.16,64020.0,69.7676,69.7839,69.7266,69.743,64020.0
2020-06-09 12:25:00,85.16,85.23,85.12,85.21,60487.0,69.743,69.8003,69.7102,69.7839,60487.0
2020-06-09 12:30:00,85.22,85.4,85.22,85.38,47624.0,69.7921,69.9396,69.7921,69.9232,47624.0
2020-06-09 12:35:00,85.39,85.44,85.31,85.34,74299.0,69.9314,69.9723,69.8658,69.8904,74299.0
2020-06-09 12:40:00,85.34,85.38,85.31,85.33,58500.0,69.8904,69.9232,69.8658,69.8822,58500.0
2020-06-09 12:45:00,85.35,85.39,85.31,85.38,76413.0,69.8986,69.9314,69.8658,69.9232,76413.0
2020-06-09 12:50:00,85.38,85.42,85.36,85.38,81266.0,69.9232,69.9559,69.9068,69.9232,81266.0
2020-06-09 12:55:00,85.39,85.62,85.33,85.62,69979.0,69.9314,70.1197,69.8822,70.1197,69979.0
2020-06-09 13:00:00,85.61,85.69,85.54,85.54,106799.0,70.1115,70.1771,70.0542,70.0542,106799.0
2020-06-09 13:05:00,85.54,85.6,85.54,85.55,62485.0,70.0542,70.1033,70.0542,70.0624,62485.0
2020-06-09 13:10:00,85.55,85.65,85.54,85.62,65495.0,70.0624,70.1443,70.0542,70.1197,65495.0
2020-06-09 13:15:00,85.6,85.63,85.55,85.59,44004.0,70.1033,70.1279,70.0624,70.0952,44004.0
2020-06-09 13:20:00,85.6,85.64,85.55,85.57,86325.0,70.1033,70.1361,70.0624,70.0788,86325.0
2020-06-09 13:25:00,85.57,85.69,85.57,85.67,66444.0,70.0788,70.1771,70.0788,70.1607,66444.0
2020-06-09 13:30:00,85.66,85.78,85.64,85.76,43748.0,70.1525,70.2508,70.1361,70.2344,43748.0
2020-06-09 13:35:00,85.77,85.82,85.76,85.8,56563.0,70.2426,70.2835,70.2344,70.2671,56563.0
2020-06-09 13:40:00,85.8,85.9,85.8,85.88,64655.0,70.2671,70.349,70.2671,70.3327,64655.0
2020-06-09 13:45:00,85.88,85.89,85.74,85.75,37661.0,70.3327,70.3408,70.218,70.2262,37661.0
2020-06-09 13:50:00,85.75,85.77,85.65,85.66,64418.0,70.2262,70.2426,70.1443,70.1525,64418.0
2020-06-09 13:55:00,85.65,85.71,85.61,85.71,67724.0,70.1443,70.1934,70.1115,70.1934,67724.0
2020-06-09 14:00:00,85.71,85.78,85.57,85.62,148182.0,70.1934,70.2508,70.0788,70.1197,148182.0
2020-06-09 14:05:00,85.62,85.66,85.57,85.58,107980.0,70.1197,70.1525,70.0788,70.087,107980.0
2020-06-09 14:10:00,85.58,85.67,85.58,85.61,111874.0,70.087,70.1607,70.087,70.1115,111874.0
2020-06-09 14:15:00,85.61,85.64,85.4,85.41,108198.0,70.1115,70.1361,69.9396,69.9477,108198.0
2020-06-09 14:20:00,85.39,85.46,85.37,85.41,66414.0,69.9314,69.9887,69.915,69.9477,66414.0
2020-06-09 14:25:00,85.4,85.42,85.3,85.31,56158.0,69.9396,69.9559,69.8577,69.8658,56158.0
2020-06-09 14:30:00,85.31,85.42,85.3,85.37,48441.0,69.8658,69.9559,69.8577,69.915,48441.0
2020-06-09 14:35:00,85.36,85.37,85.27,85.37,140601.0,69.9068,69.915,69.8331,69.915,140601.0
2020-06-09 14:40:00,85.36,85.54,85.34,85.54,199880.0,69.9068,70.0542,69.8904,70.0542,199880.0
2020-06-09 14:45:00,85.53,85.6,85.44,85.59,103526.0,70.046,70.1033,69.9723,70.0952,103526.0
2020-06-09 14:50:00,85.59,85.64,85.51,85.61,76260.0,70.0952,70.1361,70.0296,70.1115,76260.0
2020-06-09 14:55:00,85.61,85.61,85.49,85.56,71382.0,70.1115,70.1115,70.0133,70.0706,71382.0
2020-06-09 15:00:00,85.56,85.6,85.37,85.39,81637.0,70.0706,70.1033,69.915,69.9314,81637.0
2020-06-09 15:05:00,85.41,85.51,85.34,85.48,97591.0,69.9477,70.0296,69.8904,70.0051,97591.0
2020-06-09 15:10:00,85.48,85.57,85.43,85.56,99010.0,70.0051,70.0788,69.9641,70.0706,99010.0
2020-06-09 15:15:00,85.56,85.64,85.54,85.62,58044.0,70.0706,70.1361,70.0542,70.1197,58044.0
2020-06-09 15:20:00,85.62,85.69,85.59,85.59,92594.0,70.1197,70.1771,70.0952,70.0952,92594.0
2020-06-09 15:25:00,85.59,85.61,85.5,85.53,87764.0,70.0952,70.1115,70.0214,70.046,87764.0
2020-06-09 15:30:00,85.53,85.57,85.39,85.4,86658.0,70.046,70.0788,69.9314,69.9396,86658.0
2020-06-09 15:35:00,85.39,85.51,85.39,85.45,98143.0,69.9314,70.0296,69.9314,69.9805,98143.0
2020-06-09 15:40:00,85.45,85.53,85.36,85.37,64423.0,69.9805,70.046,69.9068,69.915,64423.0
2020-06-09 15:45:00,85.36,85.38,85.26,85.35,95818.0,69.9068,69.9232,69.8249,69.8986,95818.0
2020-06-09 15:50:00,85.35,85.35,85.12,85.22,118414.0,69.8986,69.8986,69.7102,69.7921,118414.0
2020-06-09 15:55:00,85.22,85.44,85.21,85.34,304299.0,69.7921,69.9723,69.7839,69.8904,304299.0
2020-06-10 09:30:00,85.11,85.12,84.5,84.5,110198.0,69.7021,69.7102,69.2025,69.2025,110198.0
2020-06-10 09:35:00,84.53,84.72,84.38,84.52,60050.0,69.2271,69.3827,69.1042,69.2189,60050.0
2020-06-10 09:40:00,84.5,84.55,84.14,84.19,74913.0,69.2025,69.2434,68.9077,68.9486,74913.0
2020-06-10 09:45:00,84.19,84.2,83.91,84.09,103323.0,68.9486,68.9568,68.7193,68.8667,103323.0
2020-06-10 09:50:00,84.1,84.1,83.77,83.79,61675.0,68.8749,68.8749,68.6046,68.621,61675.0
2020-06-10 09:55:00,83.78,83.97,83.68,83.97,78633.0,68.6128,68.7684,68.5309,68.7684,78633.0
2020-06-10 10:00:00,83.99,84.1,83.72,83.73,45367.0,68.7848,68.8749,68.5637,68.5719,45367.0
2020-06-10 10:05:00,83.73,83.78,83.51,83.64,31807.0,68.5719,68.6128,68.3917,68.4982,31807.0
2020-06-10 10:10:00,83.63,83.63,83.06,83.09,59447.0,68.49,68.49,68.0232,68.0477,59447.0
2020-06-10 10:15:00,83.09,83.21,82.95,82.99,102901.0,68.0477,68.146,67.9331,67.9658,102901.0
2020-06-10 10:20:00,82.99,83.01,82.69,82.89,66469.0,67.9658,67.9822,67.7202,67.884,66469.0
2020-06-10 10:25:00,82.89,83.19,82.89,83.03,75055.0,67.884,68.1296,67.884,67.9986,75055.0
2020-06-10 10:30:00,83.01,83.2,82.94,83.2,78121.0,67.9822,68.1378,67.9249,68.1378,78121.0
2020-06-10 10:35:00,83.2,83.4,83.14,83.23,104691.0,68.1378,68.3016,68.0887,68.1624,104691.0
2020-06-10 10:40:00,83.24,83.27,82.96,82.96,56317.0,68.1706,68.1952,67.9413,67.9413,56317.0
2020-06-10 10:45:00,82.97,83.05,82.73,82.79,67637.0,67.9495,68.015,67.7529,67.8021,67637.0
2020-06-10 10:50:00,82.79,82.94,82.67,82.67,78716.0,67.8021,67.9249,67.7038,67.7038,78716.0
2020-06-10 10:55:00,82.68,82.83,82.53,82.82,44606.0,67.712,67.8348,67.5891,67.8266,44606.0
2020-06-10 11:00:00,82.8,82.95,82.79,82.85,65541.0,67.8102,67.9331,67.8021,67.8512,65541.0
2020-06-10 11:05:00,82.85,83.14,82.85,83.02,96245.0,67.8512,68.0887,67.8512,67.9904,96245.0
2020-06-10 11:10:00,83.01,83.16,82.88,83.14,52290.0,67.9822,68.1051,67.8758,68.0887,52290.0
2020-06-10 11:15:00,83.16,83.27,83.06,83.27,47837.0,68.1051,68.1952,68.0232,68.1952,47837.0
2020-06-10 11:20:00,83.28,83.29,83.02,83.03,32717.0,68.2033,68.2115,67.9904,67.9986,32717.0
2020-06-10 11:25:00,83.04,83.14,83.03,83.09,33957.0,68.0068,68.0887,67.9986,68.0477,33957.0
2020-06-10 11:30:00,83.08,83.12,82.94,82.96,43511.0,68.0396,68.0723,67.9249,67.9413,43511.0
2020-06-10 11:35:00,82.95,83.16,82.82,83.16,54596.0,67.9331,68.1051,67.8266,68.1051,54596.0
2020-06-10 11:40:00,83.16,83.33,83.14,83.23,116792.0,68.1051,68.2443,68.0887,68.1624,116792.0
2020-06-10 11:45:00,83.26,83.34,83.16,83.32,72294.0,68.187,68.2525,68.1051,68.2361,72294.0
2020-06-10 11:50:00,83.34,83.47,83.3,83.42,54650.0,68.2525,68.359,68.2197,68.318,54650.0
2020-06-10 11:55:00,83.41,83.43,83.29,83.34,30279.0,68.3098,68.3262,68.2115,68.2525,30279.0
2020-06-10 12:00:00,83.34,83.55,83.28,83.49,44743.0,68.2525,68.4245,68.2033,68.3753,44743.0
2020-06-10 12:05:00,83.48,83.49,83.33,83.42,43629.0,68.3671,68.3753,68.2443,68.318,43629.0
2020-06-10 12:10:00,83.43,83.49,83.36,83.44,65609.0,68.3262,68.3753,68.2689,68.3344,65609.0
2020-06-10 12:15:00,83.44,83.72,83.41,83.72,40728.0,68.3344,68.5637,68.3098,68.5637,40728.0
2020-06-10 12:20:00,83.73,83.73,83.61,83.7,22189.0,68.5719,68.5719,68.4736,68.5473,22189.0
2020-06-10 12:25:00,83.71,83.75,83.6,83.6,38847.0,68.5555,68.5883,68.4654,68.4654,38847.0
2020-06-10 12:30:00,83.6,83.67,83.53,83.6,36388.0,68.4654,68.5227,68.4081,68.4654,36388.0
2020-06-10 12:35:00,83.58,83.58,83.46,83.55,25334.0,68.449,68.449,68.3508,68.4245,25334.0
2020-06-10 12:40:00,83.55,83.58,83.47,83.54,488882.0,68.4245,68.449,68.359,68.4163,488882.0
2020-06-10 12:45:00,83.55,83.59,83.49,83.5,101629.0,68.4245,68.4572,68.3753,68.3835,101629.0
2020-06-10 12:50:00,83.5,83.56,83.49,83.54,42472.0,68.3835,68.4327,68.3753,68.4163,42472.0
2020-06-10 12:55:00,83.54,83.74,83.53,83.73,42405.0,68.4163,68.5801,68.4081,68.5719,42405.0
2020-06-10 13:00:00,83.74,83.77,83.61,83.62,28616.0,68.5801,68.6046,68.4736,68.4818,28616.0
2020-06-10 13:05:00,83.62,83.74,83.6,83.72,43323.0,68.4818,68.5801,68.4654,68.5637,43323.0
2020-06-10 13:10:00,83.71,83.74,83.66,83.7,33191.0,68.5555,68.5801,68.5146,68.5473,33191.0
2020-06-10 13:15:00,83.67,83.75,83.67,83.73,49593.0,68.5227,68.5883,68.5227,68.5719,49593.0
2020-06-10 13:20:00,83.72,83.72,83.64,83.68,20926.0,68.5637,68.5637,68.4982,68.5309,20926.0
2020-06-10 13:25:00,83.67,83.67,83.6,83.62,86658.0,68.5227,68.5227,68.4654,68.4818,86658.0
2020-06-10 13:30:00,83.62,83.62,83.43,83.47,37347.0,68.4818,68.4818,68.3262,68.359,37347.0
2020-06-10 13:35:00,83.48,83.49,83.4,83.41,25446.0,68.3671,68.3753,68.3016,68.3098,25446.0
2020-06-10 13:40:00,83.41,83.53,83.38,83.47,33529.0,68.3098,68.4081,68.2852,68.359,33529.0
2020-06-10 13:45:00,83.47,83.58,83.47,83.54,29216.0,68.359,68.449,68.359,68.4163,29216.0
2020-06-10 13:50:00,83.54,83.62,83.49,83.61,27457.0,68.4163,68.4818,68.3753,68.4736,27457.0
2020-06-10 13:55:00,83.62,83.63,83.34,83.38,38705.0,68.4818,68.49,68.2525,68.2852,38705.0
2020-06-10 14:00:00,83.47,84.08,83.17,84.08,87921.0,68.359,68.8585,68.1133,68.8585,87921.0
2020-06-10 14:05:00,84.08,84.29,83.97,83.97,104960.0,68.8585,69.0305,68.7684,68.7684,104960.0
2020-06-10 14:10:00,83.98,84.09,83.98,84.07,51134.0,68.7766,68.8667,68.7766,68.8503,51134.0
2020-06-10 14:15:00,84.08,84.35,84.07,84.26,109490.0,68.8585,69.0796,68.8503,69.0059,109490.0
2020-06-10 14:20:00,84.25,84.29,84.1,84.14,88970.0,68.9977,69.0305,68.8749,68.9077,88970.0
2020-06-10 14:25:00,84.15,84.28,84.15,84.16,41337.0,68.9158,69.0223,68.9158,68.924,41337.0
2020-06-10 14:30:00,84.16,84.21,83.93,83.93,54464.0,68.924,68.965,68.7357,68.7357,54464.0
2020-06-10 14:35:00,83.94,84.03,83.85,83.86,86568.0,68.7439,68.8176,68.6702,68.6783,86568.0
2020-06-10 14:40:00,83.86,83.99,83.55,83.97,138169.0,68.6783,68.7848,68.4245,68.7684,138169.0
2020-06-10 14:45:00,83.96,84.0,83.71,83.73,88198.0,68.7602,68.793,68.5555,68.5719,88198.0
2020-06-10 14:50:00,83.72,83.83,83.47,83.56,78762.0,68.5637,68.6538,68.359,68.4327,78762.0
2020-06-10 14:55:00,83.55,83.73,83.44,83.72,89935.0,68.4245,68.5719,68.3344,68.5637,89935.0
2020-06-10 15:00:00,83.72,83.75,83.49,83.53,144271.0,68.5637,68.5883,68.3753,68.4081,144271.0
2020-06-10 15:05:00,83.55,83.93,83.54,83.83,115458.0,68.4245,68.7357,68.4163,68.6538,115458.0
2020-06-10 15:10:00,83.84,83.94,83.75,83.81,97451.0,68.662,68.7439,68.5883,68.6374,97451.0
2020-06-10 15:15:00,83.82,83.85,83.67,83.77,61408.0,68.6456,68.6702,68.5227,68.6046,61408.0
2020-06-10 15:20:00,83.77,83.78,83.45,83.49,63108.0,68.6046,68.6128,68.3426,68.3753,63108.0
2020-06-10 15:25:00,83.5,83.77,83.35,83.76,190445.0,68.3835,68.6046,68.2607,68.5964,190445.0
2020-06-10 15:30:00,83.77,83.84,83.66,83.77,59388.0,68.6046,68.662,68.5146,68.6046,59388.0
2020-06-10 15:35:00,83.77,83.77,83.66,83.73,80714.0,68.6046,68.6046,68.5146,68.5719,80714.0
2020-06-10 15:40:00,83.72,83.75,83.63,83.7,46494.0,68.5637,68.5883,68.49,68.5473,46494.0
2020-06-10 15:45:00,83.7,83.72,83.27,83.29,109487.0,68.5473,68.5637,68.1952,68.2115,109487.0
2020-06-10 15:50:00,83.26,83.49,83.16,83.46,119662.0,68.187,68.3753,68.1051,68.3508,119662.0
2020-06-10 15:55:00,83.45,83.47,83.13,83.13,183261.0,68.3426,68.359,68.0805,68.0805,183261.0
2020-06-11 09:30:00,79.57,79.79,78.98,79.69,204572.0,65.165,65.3452,64.6818,65.2633,204572.0
2020-06-11 09:35:00,79.67,79.92,79.6,79.71,191558.0,65.2469,65.4516,65.1896,65.2796,191558.0
2020-06-11 09:40:00,79.71,79.98,79.71,79.92,175097.0,65.2796,65.5008,65.2796,65.4516,175097.0
2020-06-11 09:45:00,79.93,80.37,79.87,80.22,82951.0,65.4598,65.8202,65.4107,65.6973,82951.0
2020-06-11 09:50:00,80.2,80.63,80.07,80.59,114379.0,65.6809,66.0331,65.5745,66.0003,114379.0
2020-06-11 09:55:00,80.59,80.62,80.26,80.27,400191.0,66.0003,66.0249,65.7301,65.7383,400191.0
2020-06-11 10:00:00,80.29,80.39,79.69,79.7,225946.0,65.7546,65.8365,65.2633,65.2715,225946.0
2020-06-11 10:05:00,79.69,79.78,79.49,79.69,113673.0,65.2633,65.337,65.0995,65.2633,113673.0
2020-06-11 10:10:00,79.68,79.82,79.6,79.66,76507.0,65.2551,65.3697,65.1896,65.2387,76507.0
2020-06-11 10:15:00,79.65,79.66,79.36,79.43,44870.0,65.2305,65.2387,64.993,65.0503,44870.0
2020-06-11 10:20:00,79.43,79.55,79.19,79.21,66186.0,65.0503,65.1486,64.8538,64.8702,66186.0
2020-06-11 10:25:00,79.24,79.27,79.1,79.14,162871.0,64.8947,64.9193,64.7801,64.8128,162871.0
2020-06-11 10:30:00,79.14,79.3,79.12,79.12,47177.0,64.8128,64.9439,64.7965,64.7965,47177.0
2020-06-11 10:35:00,79.11,79.21,79.07,79.13,34061.0,64.7883,64.8702,64.7555,64.8046,34061.0
2020-06-11 10:40:00,79.11,79.2,78.98,78.98,36706.0,64.7883,64.862,64.6818,64.6818,36706.0
2020-06-11 10:45:00,78.98,78.99,78.77,78.87,69723.0,64.6818,64.69,64.5098,64.5917,69723.0
2020-06-11 10:50:00,78.86,78.9,78.71,78.89,49350.0,64.5835,64.6163,64.4607,64.6081,49350.0
2020-06-11 10:55:00,78.89,78.93,78.72,78.75,41179.0,64.6081,64.6409,64.4689,64.4934,41179.0
2020-06-11 11:00:00,78.74,78.84,78.63,78.84,37657.0,64.4852,64.5671,64.3952,64.5671,37657.0
2020-06-11 11:05:00,78.83,78.96,78.64,78.69,61169.0,64.559,64.6654,64.4034,64.4443,61169.0
2020-06-11 11:10:00,78.7,78.81,78.62,78.62,46249.0,64.4525,64.5426,64.387,64.387,46249.0
2020-06-11 11:15:00,78.63,79.06,78.63,79.04,32990.0,64.3952,64.7473,64.3952,64.7309,32990.0
2020-06-11 11:20:00,79.02,79.02,78.65,78.79,53137.0,64.7146,64.7146,64.4115,64.5262,53137.0
2020-06-11 11:25:00,78.78,78.81,78.68,78.76,26371.0,64.518,64.5426,64.4361,64.5016,26371.0
2020-06-11 11:30:00,78.76,78.85,78.63,78.63,70862.0,64.5016,64.5753,64.3952,64.3952,70862.0
2020-06-11 11:35:00,78.62,78.72,78.57,78.63,44631.0,64.387,64.4689,64.346,64.3952,44631.0
2020-06-11 11:40:00,78.63,78.86,78.57,78.81,46585.0,64.3952,64.5835,64.346,64.5426,46585.0
2020-06-11 11:45:00,78.81,78.82,78.58,78.66,54714.0,64.5426,64.5508,64.3542,64.4197,54714.0
2020-06-11 11:50:00,78.66,78.78,78.6,78.71,67410.0,64.4197,64.518,64.3706,64.4607,67410.0
2020-06-11 11:55:00,78.71,78.95,78.68,78.93,40446.0,64.4607,64.6572,64.4361,64.6409,40446.0
2020-06-11 12:00:00,78.93,78.93,78.53,78.53,77568.0,64.6409,64.6409,64.3133,64.3133,77568.0
2020-06-11 12:05:00,78.54,78.68,78.53,78.65,35828.0,64.3215,64.4361,64.3133,64.4115,35828.0
2020-06-11 12:10:00,78.66,78.76,78.65,78.72,41250.0,64.4197,64.5016,64.4115,64.4689,41250.0
2020-06-11 12:15:00,78.72,78.73,78.39,78.49,65956.0,64.4689,64.4771,64.1986,64.2805,65956.0
2020-06-11 12:20:00,78.51,78.64,78.5,78.54,65388.0,64.2969,64.4034,64.2887,64.3215,65388.0
2020-06-11 12:25:00,78.53,78.53,78.34,78.46,62129.0,64.3133,64.3133,64.1577,64.2559,62129.0
2020-06-11 12:30:00,78.46,79.04,78.45,78.79,47180.0,64.2559,64.7309,64.2477,64.5262,47180.0
2020-06-11 12:35:00,78.78,78.87,78.64,78.66,31652.0,64.518,64.5917,64.4034,64.4197,31652.0
2020-06-11 12:40:00,78.66,78.67,78.41,78.41,32500.0,64.4197,64.4279,64.215,64.215,32500.0
2020-06-11 12:45:00,78.45,78.51,78.27,78.32,31726.0,64.2477,64.2969,64.1003,64.1413,31726.0
2020-06-11 12:50:00,78.33,78.44,78.23,78.26,28688.0,64.1495,64.2396,64.0676,64.0921,28688.0
2020-06-11 12:55:00,78.29,78.5,78.24,78.38,60161.0,64.1167,64.2887,64.0758,64.1904,60161.0
2020-06-11 13:00:00,78.42,78.72,78.36,78.71,93444.0,64.2232,64.4689,64.174,64.4607,93444.0
2020-06-11 13:05:00,78.7,78.7,78.5,78.53,54554.0,64.4525,64.4525,64.2887,64.3133,54554.0
2020-06-11 13:10:00,78.52,78.71,78.44,78.7,49514.0,64.3051,64.4607,64.2396,64.4525,49514.0
2020-06-11 13:15:00,78.7,78.82,78.65,78.68,39970.0,64.4525,64.5508,64.4115,64.4361,39970.0
2020-06-11 13:20:00,78.69,78.79,78.63,78.64,35325.0,64.4443,64.5262,64.3952,64.4034,35325.0
2020-06-11 13:25:00,78.62,78.63,78.44,78.44,71423.0,64.387,64.3952,64.2396,64.2396,71423.0
2020-06-11 13:30:00,78.46,78.67,78.39,78.62,41596.0,64.2559,64.4279,64.1986,64.387,41596.0
2020-06-11 13:35:00,78.62,78.66,78.49,78.54,25116.0,64.387,64.4197,64.2805,64.3215,25116.0
2020-06-11 13:40:00,78.56,78.61,78.47,78.5,18959.0,64.3378,64.3788,64.2641,64.2887,18959.0
2020-06-11 13:45:00,78.51,78.71,78.51,78.62,43203.0,64.2969,64.4607,64.2969,64.387,43203.0
2020-06-11 13:50:00,78.6,78.66,78.41,78.55,179364.0,64.3706,64.4197,64.215,64.3296,179364.0
2020-06-11 13:55:00,78.55,78.63,78.38,78.52,124523.0,64.3296,64.3952,64.1904,64.3051,124523.0
2020-06-11 14:00:00,78.52,78.56,78.28,78.34,86280.0,64.3051,64.3378,64.1085,64.1577,86280.0
2020-06-11 14:05:00,78.36,78.57,78.36,78.51,74952.0,64.174,64.346,64.174,64.2969,74952.0
2020-06-11 14:10:00,78.5,78.56,78.31,78.33,189884.0,64.2887,64.3378,64.1331,64.1495,189884.0
2020-06-11 14:15:00,78.33,78.42,78.28,78.31,204289.0,64.1495,64.2232,64.1085,64.1331,204289.0
2020-06-11 14:20:00,78.31,78.52,78.27,78.52,138917.0,64.1331,64.3051,64.1003,64.3051,138917.0
2020-06-11 14:25:00,78.51,78.63,78.5,78.6,37533.0,64.2969,64.3952,64.2887,64.3706,37533.0
2020-06-11 14:30:00,78.61,78.64,78.32,78.39,73192.0,64.3788,64.4034,64.1413,64.1986,73192.0
2020-06-11 14:35:00,78.42,78.45,78.25,78.29,46585.0,64.2232,64.2477,64.084,64.1167,46585.0
2020-06-11 14:40:00,78.28,78.31,78.1,78.21,70181.0,64.1085,64.1331,63.9611,64.0512,70181.0
2020-06-11 14:45:00,78.2,78.36,78.2,78.22,73175.0,64.043,64.174,64.043,64.0594,73175.0
2020-06-11 14:50:00,78.22,78.27,77.99,78.04,60549.0,64.0594,64.1003,63.871,63.912,60549.0
2020-06-11 14:55:00,78.01,78.17,77.93,78.0,253572.0,63.8874,64.0184,63.8219,63.8792,253572.0
2020-06-11 15:00:00,77.99,78.15,77.91,78.09,242947.0,63.871,64.0021,63.8055,63.9529,242947.0
2020-06-11 15:05:00,78.08,78.31,78.06,78.23,203180.0,63.9447,64.1331,63.9284,64.0676,203180.0
2020-06-11 15:10:00,78.23,78.31,78.11,78.15,112757.0,64.0676,64.1331,63.9693,64.0021,112757.0
2020-06-11 15:15:00,78.13,78.27,77.94,78.14,105950.0,63.9857,64.1003,63.8301,63.9939,105950.0
2020-06-11 15:20:00,78.15,78.18,77.97,77.98,115794.0,64.0021,64.0266,63.8546,63.8628,115794.0
2020-06-11 15:25:00,77.99,78.03,77.8,77.9,109974.0,63.871,63.9038,63.7154,63.7973,109974.0
2020-06-11 15:30:00,77.86,78.04,77.73,77.96,156674.0,63.7646,63.912,63.6581,63.8465,156674.0
2020-06-11 15:35:00,77.94,77.97,77.79,77.85,235262.0,63.8301,63.8546,63.7072,63.7564,235262.0
2020-06-11 15:40:00,77.83,78.43,77.83,78.42,110087.0,63.74,64.2314,63.74,64.2232,110087.0
2020-06-11 15:45:00,78.42,78.43,78.04,78.12,79478.0,64.2232,64.2314,63.912,63.9775,79478.0
2020-06-11 15:50:00,78.11,78.12,77.93,78.1,238838.0,63.9693,63.9775,63.8219,63.9611,238838.0
2020-06-11 15:55:00,78.1,78.1,77.84,77.84,260717.0,63.9611,63.9611,63.7482,63.7482,260717.0
2020-06-12 09:30:00,80.55,80.92,79.97,80.06,125914.0,65.9676,66.2706,65.4926,65.5663,125914.0
2020-06-12 09:35:00,80.04,80.48,79.86,80.39,128228.0,65.5499,65.9102,65.4025,65.8365,128228.0
2020-06-12 09:40:00,80.39,80.58,80.33,80.48,99233.0,65.8365,65.9921,65.7874,65.9102,99233.0
2020-06-12 09:45:00,80.52,80.54,79.95,79.95,78346.0,65.943,65.9594,65.4762,65.4762,78346.0
2020-06-12 09:50:00,79.97,80.16,79.84,79.86,57506.0,65.4926,65.6482,65.3861,65.4025,57506.0
2020-06-12 09:55:00,79.89,80.19,79.85,80.15,55674.0,65.4271,65.6727,65.3943,65.64,55674.0
2020-06-12 10:00:00,80.16,80.38,80.12,80.26,59786.0,65.6482,65.8284,65.6154,65.7301,59786.0
2020-06-12 10:05:00,80.25,80.25,80.02,80.02,47821.0,65.7219,65.7219,65.5335,65.5335,47821.0
2020-06-12 10:10:00,80.0,80.07,79.85,79.85,59700.0,65.5171,65.5745,65.3943,65.3943,59700.0
2020-06-12 10:15:00,79.85,80.07,79.83,79.93,52952.0,65.3943,65.5745,65.3779,65.4598,52952.0
2020-06-12 10:20:00,79.92,80.02,79.79,79.81,56521.0,65.4516,65.5335,65.3452,65.3615,56521.0
2020-06-12 10:25:00,79.79,79.84,79.61,79.61,69034.0,65.3452,65.3861,65.1977,65.1977,69034.0
2020-06-12 10:30:00,79.61,79.71,79.54,79.6,168505.0,65.1977,65.2796,65.1404,65.1896,168505.0
2020-06-12 10:35:00,79.59,79.59,79.08,79.11,60781.0,65.1814,65.1814,64.7637,64.7883,60781.0
2020-06-12 10:40:00,79.1,79.5,79.1,79.4,112052.0,64.7801,65.1077,64.7801,65.0258,112052.0
2020-06-12 10:45:00,79.42,79.61,79.3,79.35,64854.0,65.0421,65.1977,64.9439,64.9848,64854.0
2020-06-12 10:50:00,79.35,79.35,78.86,78.96,68150.0,64.9848,64.9848,64.5835,64.6654,68150.0
2020-06-12 10:55:00,78.99,79.18,78.9,78.96,60980.0,64.69,64.8456,64.6163,64.6654,60980.0
2020-06-12 11:00:00,78.95,79.2,78.43,78.44,308706.0,64.6572,64.862,64.2314,64.2396,308706.0
2020-06-12 11:05:00,78.44,79.28,78.43,79.21,187246.0,64.2396,64.9275,64.2314,64.8702,187246.0
2020-06-12 11:10:00,79.22,79.25,78.91,78.91,154466.0,64.8784,64.9029,64.6245,64.6245,154466.0
2020-06-12 11:15:00,78.91,79.15,78.57,78.58,150769.0,64.6245,64.821,64.346,64.3542,150769.0
2020-06-12 11:20:00,78.57,78.9,78.48,78.54,101658.0,64.346,64.6163,64.2723,64.3215,101658.0
2020-06-12 11:25:00,78.56,79.13,78.56,78.99,130790.0,64.3378,64.8046,64.3378,64.69,130790.0
2020-06-12 11:30:00,79.0,79.18,78.79,79.12,109741.0,64.6982,64.8456,64.5262,64.7965,109741.0
2020-06-12 11:35:00,79.13,79.54,79.09,79.44,93352.0,64.8046,65.1404,64.7719,65.0585,93352.0
2020-06-12 11:40:00,79.46,79.5,79.28,79.34,54723.0,65.0749,65.1077,64.9275,64.9766,54723.0
2020-06-12 11:45:00,79.35,79.61,79.31,79.5,89402.0,64.9848,65.1977,64.9521,65.1077,89402.0
2020-06-12 11:50:00,79.5,79.52,79.3,79.46,78167.0,65.1077,65.124,64.9439,65.0749,78167.0
2020-06-12 11:55:00,79.47,79.89,79.46,79.88,68715.0,65.0831,65.4271,65.0749,65.4189,68715.0
2020-06-12 12:00:00,79.89,80.01,79.8,79.99,53910.0,65.4271,65.5253,65.3534,65.509,53910.0
2020-06-12 12:05:00,79.99,80.12,79.97,80.0,46154.0,65.509,65.6154,65.4926,65.5171,46154.0
2020-06-12 12:10:00,80.01,80.09,79.89,80.02,80465.0,65.5253,65.5909,65.4271,65.5335,80465.0
2020-06-12 12:15:00,80.01,80.18,79.94,80.17,47460.0,65.5253,65.6646,65.468,65.6564,47460.0
2020-06-12 12:20:00,80.17,80.18,79.83,79.83,54962.0,65.6564,65.6646,65.3779,65.3779,54962.0
2020-06-12 12:25:00,79.83,80.02,79.7,79.96,73350.0,65.3779,65.5335,65.2715,65.4844,73350.0
2020-06-12 12:30:00,79.93,79.95,79.67,79.71,57265.0,65.4598,65.4762,65.2469,65.2796,57265.0
2020-06-12 12:35:00,79.72,79.83,79.67,79.83,46189.0,65.2878,65.3779,65.2469,65.3779,46189.0
2020-06-12 12:40:00,79.83,79.99,79.73,79.74,89388.0,65.3779,65.509,65.296,65.3042,89388.0
2020-06-12 12:45:00,79.75,79.75,79.52,79.55,83094.0,65.3124,65.3124,65.124,65.1486,83094.0
2020-06-12 12:50:00,79.54,79.88,79.54,79.88,77735.0,65.1404,65.4189,65.1404,65.4189,77735.0
2020-06-12 12:55:00,79.87,79.96,79.82,79.91,33741.0,65.4107,65.4844,65.3697,65.4434,33741.0
2020-06-12 13:00:00,79.92,79.95,79.64,79.65,55134.0,65.4516,65.4762,65.2223,65.2305,55134.0
2020-06-12 13:05:00,79.67,79.72,79.55,79.69,40998.0,65.2469,65.2878,65.1486,65.2633,40998.0
2020-06-12 13:10:00,79.68,79.71,79.58,79.68,39651.0,65.2551,65.2796,65.1732,65.2551,39651.0
2020-06-12 13:15:00,79.68,79.69,79.48,79.5,54867.0,65.2551,65.2633,65.0913,65.1077,54867.0
2020-06-12 13:20:00,79.49,79.63,79.35,79.39,52859.0,65.0995,65.2141,64.9848,65.0176,52859.0
2020-06-12 13:25:00,79.37,79.65,79.36,79.47,65887.0,65.0012,65.2305,64.993,65.0831,65887.0
2020-06-12 13:30:00,79.47,79.55,79.26,79.28,61901.0,65.0831,65.1486,64.9111,64.9275,61901.0
2020-06-12 13:35:00,79.29,79.4,79.11,79.22,62080.0,64.9357,65.0258,64.7883,64.8784,62080.0
2020-06-12 13:40:00,79.2,79.44,79.07,79.2,64462.0,64.862,65.0585,64.7555,64.862,64462.0
2020-06-12 13:45:00,79.2,79.22,78.84,78.91,102881.0,64.862,64.8784,64.5671,64.6245,102881.0
2020-06-12 13:50:00,78.92,79.03,78.78,79.0,62770.0,64.6327,64.7227,64.518,64.6982,62770.0
2020-06-12 13:55:00,78.99,79.25,78.79,78.81,64907.0,64.69,64.9029,64.5262,64.5426,64907.0
2020-06-12 14:00:00,78.82,79.18,78.76,79.04,138060.0,64.5508,64.8456,64.5016,64.7309,138060.0
2020-06-12 14:05:00,79.03,79.05,78.8,78.9,67420.0,64.7227,64.7391,64.5344,64.6163,67420.0
2020-06-12 14:10:00,78.9,79.38,78.9,79.24,135184.0,64.6163,65.0094,64.6163,64.8947,135184.0
2020-06-12 14:15:00,79.24,79.38,79.12,79.18,74296.0,64.8947,65.0094,64.7965,64.8456,74296.0
2020-06-12 14:20:00,79.19,79.28,79.09,79.21,90991.0,64.8538,64.9275,64.7719,64.8702,90991.0
2020-06-12 14:25:00,79.23,79.4,79.23,79.4,73777.0,64.8865,65.0258,64.8865,65.0258,73777.0
2020-06-12 14:30:00,79.41,79.86,79.38,79.71,207312.0,65.034,65.4025,65.0094,65.2796,207312.0
2020-06-12 14:35:00,79.72,79.74,79.42,79.44,78997.0,65.2878,65.3042,65.0421,65.0585,78997.0
2020-06-12 14:40:00,79.43,79.58,79.22,79.43,118193.0,65.0503,65.1732,64.8784,65.0503,118193.0
2020-06-12 14:45:00,79.42,79.74,79.41,79.57,69300.0,65.0421,65.3042,65.034,65.165,69300.0
2020-06-12 14:50:00,79.59,79.84,79.49,79.84,207271.0,65.1814,65.3861,65.0995,65.3861,207271.0
2020-06-12 14:55:00,79.86,79.88,79.65,79.84,128402.0,65.4025,65.4189,65.2305,65.3861,128402.0
2020-06-12 15:00:00,79.84,80.04,79.84,79.88,387424.0,65.3861,65.5499,65.3861,65.4189,387424.0
2020-06-12 15:05:00,79.88,80.16,79.83,80.02,106035.0,65.4189,65.6482,65.3779,65.5335,106035.0
2020-06-12 15:10:00,80.02,80.3,79.94,80.29,130019.0,65.5335,65.7628,65.468,65.7546,130019.0
2020-06-12 15:15:00,80.28,80.3,79.86,80.11,120311.0,65.7465,65.7628,65.4025,65.6072,120311.0
2020-06-12 15:20:00,80.1,80.15,79.83,79.84,59233.0,65.599,65.64,65.3779,65.3861,59233.0
2020-06-12 15:25:00,79.85,79.91,79.63,79.84,137011.0,65.3943,65.4434,65.2141,65.3861,137011.0
2020-06-12 15:30:00,79.83,80.0,79.73,80.0,104351.0,65.3779,65.5171,65.296,65.5171,104351.0
2020-06-12 15:35:00,80.0,80.16,79.9,80.05,106958.0,65.5171,65.6482,65.4352,65.5581,106958.0
2020-06-12 15:40:00,80.06,80.18,80.02,80.15,173242.0,65.5663,65.6646,65.5335,65.64,173242.0
2020-06-12 15:45:00,80.16,80.5,80.16,80.47,106136.0,65.6482,65.9266,65.6482,65.9021,106136.0
2020-06-12 15:50:00,80.48,80.91,80.48,80.57,115393.0,65.9102,66.2624,65.9102,65.984,115393.0
2020-06-12 15:55:00,80.54,80.86,80.52,80.67,271673.0,65.9594,66.2215,65.943,66.0659,271673.0
2020-06-15 09:30:00,78.15,78.45,77.98,78.44,182796.0,64.0021,64.2477,63.8628,64.2396,182796.0
2020-06-15 09:35:00,78.43,78.86,78.43,78.8,79210.0,64.2314,64.5835,64.2314,64.5344,79210.0
2020-06-15 09:40:00,78.77,79.26,78.66,79.07,75295.0,64.5098,64.9111,64.4197,64.7555,75295.0
2020-06-15 09:45:00,79.08,79.18,78.98,79.04,111025.0,64.7637,64.8456,64.6818,64.7309,111025.0
2020-06-15 09:50:00,79.05,79.52,79.02,79.45,73683.0,64.7391,65.124,64.7146,65.0667,73683.0
2020-06-15 09:55:00,79.44,79.52,79.36,79.48,75431.0,65.0585,65.124,64.993,65.0913,75431.0
2020-06-15 10:00:00,79.49,79.73,79.36,79.61,84547.0,65.0995,65.296,64.993,65.1977,84547.0
2020-06-15 10:05:00,79.61,79.78,79.6,79.74,61075.0,65.1977,65.337,65.1896,65.3042,61075.0
2020-06-15 10:10:00,79.76,79.92,79.69,79.88,56036.0,65.3206,65.4516,65.2633,65.4189,56036.0
2020-06-15 10:15:00,79.88,79.88,79.64,79.76,58746.0,65.4189,65.4189,65.2223,65.3206,58746.0
2020-06-15 10:20:00,79.76,79.77,79.47,79.47,68219.0,65.3206,65.3288,65.0831,65.0831,68219.0
2020-06-15 10:25:00,79.46,79.61,79.45,79.51,62552.0,65.0749,65.1977,65.0667,65.1159,62552.0
2020-06-15 10:30:00,79.51,79.78,79.5,79.76,50281.0,65.1159,65.337,65.1077,65.3206,50281.0
2020-06-15 10:35:00,79.73,79.91,79.64,79.67,32727.0,65.296,65.4434,65.2223,65.2469,32727.0
2020-06-15 10:40:00,79.65,79.77,79.51,79.71,46116.0,65.2305,65.3288,65.1159,65.2796,46116.0
2020-06-15 10:45:00,79.71,80.04,79.68,79.92,53175.0,65.2796,65.5499,65.2551,65.4516,53175.0
2020-06-15 10:50:00,79.89,80.2,79.84,80.09,24725.0,65.4271,65.6809,65.3861,65.5909,24725.0
2020-06-15 10:55:00,80.07,80.24,80.02,80.04,61865.0,65.5745,65.7137,65.5335,65.5499,61865.0
2020-06-15 11:00:00,80.06,80.38,79.97,80.36,65225.0,65.5663,65.8284,65.4926,65.812,65225.0
2020-06-15 11:05:00,80.35,80.55,80.32,80.55,181705.0,65.8038,65.9676,65.7792,65.9676,181705.0
2020-06-15 11:10:00,80.56,80.77,80.51,80.62,301337.0,65.9758,66.1477,65.9348,66.0249,301337.0
2020-06-15 11:15:00,80.61,80.61,80.44,80.49,218300.0,66.0167,66.0167,65.8775,65.9184,218300.0
2020-06-15 11:20:00,80.5,80.67,80.42,80.64,153158.0,65.9266,66.0659,65.8611,66.0413,153158.0
2020-06-15 11:25:00,80.65,80.69,80.35,80.42,51790.0,66.0495,66.0822,65.8038,65.8611,51790.0
2020-06-15 11:30:00,80.42,80.52,80.36,80.36,138805.0,65.8611,65.943,65.812,65.812,138805.0
2020-06-15 11:35:00,80.36,80.5,80.34,80.42,66395.0,65.812,65.9266,65.7956,65.8611,66395.0
2020-06-15 11:40:00,80.43,80.57,80.32,80.33,23433.0,65.8693,65.984,65.7792,65.7874,23433.0
2020-06-15 11:45:00,80.32,80.39,80.24,80.38,51523.0,65.7792,65.8365,65.7137,65.8284,51523.0
2020-06-15 11:50:00,80.38,80.59,80.3,80.39,48239.0,65.8284,66.0003,65.7628,65.8365,48239.0
2020-06-15 11:55:00,80.41,80.6,80.41,80.51,33366.0,65.8529,66.0085,65.8529,65.9348,33366.0
2020-06-15 12:00:00,80.5,80.86,80.44,80.85,72090.0,65.9266,66.2215,65.8775,66.2133,72090.0
2020-06-15 12:05:00,80.86,80.91,80.8,80.86,58750.0,66.2215,66.2624,66.1723,66.2215,58750.0
2020-06-15 12:10:00,80.84,80.84,80.73,80.73,53169.0,66.2051,66.2051,66.115,66.115,53169.0
2020-06-15 12:15:00,80.74,81.0,80.71,80.93,42745.0,66.1232,66.3361,66.0986,66.2788,42745.0
2020-06-15 12:20:00,80.92,80.99,80.88,80.98,28755.0,66.2706,66.3279,66.2378,66.3197,28755.0
2020-06-15 12:25:00,80.99,80.99,80.84,80.86,49263.0,66.3279,66.3279,66.2051,66.2215,49263.0
2020-06-15 12:30:00,80.85,80.86,80.7,80.75,35293.0,66.2133,66.2215,66.0904,66.1314,35293.0
2020-06-15 12:35:00,80.77,80.97,80.77,80.96,30087.0,66.1477,66.3115,66.1477,66.3033,30087.0
2020-06-15 12:40:00,80.98,81.01,80.87,80.89,77812.0,66.3197,66.3443,66.2296,66.246,77812.0
2020-06-15 12:45:00,80.9,81.02,80.83,80.97,29039.0,66.2542,66.3525,66.1969,66.3115,29039.0
2020-06-15 12:50:00,80.98,81.08,80.91,81.07,33008.0,66.3197,66.4016,66.2624,66.3934,33008.0
2020-06-15 12:55:00,81.08,81.13,80.98,81.13,30298.0,66.4016,66.4426,66.3197,66.4426,30298.0
2020-06-15 13:00:00,81.12,81.22,81.03,81.22,26277.0,66.4344,66.5163,66.3607,66.5163,26277.0
2020-06-15 13:05:00,81.22,81.33,81.18,81.32,36514.0,66.5163,66.6064,66.4835,66.5982,36514.0
2020-06-15 13:10:00,81.32,81.37,81.24,81.28,36377.0,66.5982,66.6391,66.5327,66.5654,36377.0
2020-06-15 13:15:00,81.29,81.41,81.25,81.26,120402.0,66.5736,66.6719,66.5408,66.549,120402.0
2020-06-15 13:20:00,81.26,81.35,81.1,81.14,58894.0,66.549,66.6227,66.418,66.4508,58894.0
2020-06-15 13:25:00,81.17,81.21,81.06,81.1,64851.0,66.4753,66.5081,66.3852,66.418,64851.0
2020-06-15 13:30:00,81.11,81.11,80.85,80.85,28207.0,66.4262,66.4262,66.2133,66.2133,28207.0
2020-06-15 13:35:00,80.85,80.99,80.84,80.9,70881.0,66.2133,66.3279,66.2051,66.2542,70881.0
2020-06-15 13:40:00,80.9,80.97,80.79,80.89,24630.0,66.2542,66.3115,66.1641,66.246,24630.0
2020-06-15 13:45:00,80.87,80.87,80.65,80.65,42942.0,66.2296,66.2296,66.0495,66.0495,42942.0
2020-06-15 13:50:00,80.65,80.89,80.64,80.77,19817.0,66.0495,66.246,66.0413,66.1477,19817.0
2020-06-15 13:55:00,80.78,80.87,80.68,80.69,35629.0,66.1559,66.2296,66.074,66.0822,35629.0
2020-06-15 14:00:00,80.7,81.8,80.7,81.71,181789.0,66.0904,66.9913,66.0904,66.9176,181789.0
2020-06-15 14:05:00,81.73,81.98,81.69,81.9,56327.0,66.934,67.1387,66.9012,67.0732,56327.0
2020-06-15 14:10:00,81.87,81.98,81.72,81.85,67692.0,67.0486,67.1387,66.9258,67.0322,67692.0
2020-06-15 14:15:00,81.86,82.17,81.86,82.07,79303.0,67.0404,67.2943,67.0404,67.2124,79303.0
2020-06-15 14:20:00,82.05,82.13,81.88,82.12,35981.0,67.196,67.2615,67.0568,67.2533,35981.0
2020-06-15 14:25:00,82.13,82.2,82.01,82.11,20134.0,67.2615,67.3189,67.1633,67.2452,20134.0
2020-06-15 14:30:00,82.13,82.19,81.68,81.75,58539.0,67.2615,67.3107,66.893,66.9503,58539.0
2020-06-15 14:35:00,81.74,81.89,81.74,81.79,27086.0,66.9421,67.065,66.9421,66.9831,27086.0
2020-06-15 14:40:00,81.8,81.87,81.59,81.63,53608.0,66.9913,67.0486,66.8193,66.8521,53608.0
2020-06-15 14:45:00,81.61,81.79,81.61,81.7,45582.0,66.8357,66.9831,66.8357,66.9094,45582.0
2020-06-15 14:50:00,81.7,81.73,81.43,81.51,44565.0,66.9094,66.934,66.6883,66.7538,44565.0
2020-06-15 14:55:00,81.5,81.6,81.42,81.47,33373.0,66.7456,66.8275,66.6801,66.721,33373.0
2020-06-15 15:00:00,81.46,81.82,81.46,81.73,41067.0,66.7128,67.0077,66.7128,66.934,41067.0
2020-06-15 15:05:00,81.71,81.82,81.61,81.79,43605.0,66.9176,67.0077,66.8357,66.9831,43605.0
2020-06-15 15:10:00,81.79,81.9,81.73,81.81,66318.0,66.9831,67.0732,66.934,66.9995,66318.0
2020-06-15 15:15:00,81.81,81.86,81.67,81.68,82276.0,66.9995,67.0404,66.8848,66.893,82276.0
2020-06-15 15:20:00,81.69,81.73,81.48,81.69,65702.0,66.9012,66.934,66.7292,66.9012,65702.0
2020-06-15 15:25:00,81.71,81.79,81.36,81.4,60927.0,66.9176,66.9831,66.6309,66.6637,60927.0
2020-06-15 15:30:00,81.41,81.47,81.01,81.1,98463.0,66.6719,66.721,66.3443,66.418,98463.0
2020-06-15 15:35:00,81.1,81.23,80.8,81.18,81065.0,66.418,66.5245,66.1723,66.4835,81065.0
2020-06-15 15:40:00,81.18,81.35,81.06,81.29,85347.0,66.4835,66.6227,66.3852,66.5736,85347.0
2020-06-15 15:45:00,81.28,81.56,81.2,81.48,117189.0,66.5654,66.7947,66.4999,66.7292,117189.0
2020-06-15 15:50:00,81.48,81.67,81.4,81.55,79211.0,66.7292,66.8848,66.6637,66.7865,79211.0
2020-06-15 15:55:00,81.56,81.78,81.55,81.77,180287.0,66.7947,66.9749,66.7865,66.9667,180287.0
2020-06-16 09:30:00,84.61,84.84,84.21,84.31,125504.0,69.2926,69.4809,68.965,69.0469,125504.0
2020-06-16 09:35:00,84.33,84.84,84.33,84.62,127572.0,69.0633,69.4809,69.0633,69.3008,127572.0
2020-06-16 09:40:00,84.64,84.74,84.17,84.18,75750.0,69.3171,69.399,68.9322,68.9404,75750.0
2020-06-16 09:45:00,84.17,84.48,83.8,83.83,122967.0,68.9322,69.1861,68.6292,68.6538,122967.0
2020-06-16 09:50:00,83.84,84.17,83.84,84.05,112908.0,68.662,68.9322,68.662,68.8339,112908.0
2020-06-16 09:55:00,84.05,84.24,83.98,84.13,67823.0,68.8339,68.9896,68.7766,68.8995,67823.0
2020-06-16 10:00:00,84.12,84.2,83.96,84.08,45057.0,68.8913,68.9568,68.7602,68.8585,45057.0
2020-06-16 10:05:00,84.07,84.23,84.01,84.02,54024.0,68.8503,68.9814,68.8012,68.8094,54024.0
2020-06-16 10:10:00,84.02,84.28,83.96,84.15,34716.0,68.8094,69.0223,68.7602,68.9158,34716.0
2020-06-16 10:15:00,84.16,84.36,84.14,84.33,39873.0,68.924,69.0878,68.9077,69.0633,39873.0
2020-06-16 10:20:00,84.31,84.43,84.12,84.35,53779.0,69.0469,69.1452,68.8913,69.0796,53779.0
2020-06-16 10:25:00,84.37,84.56,84.33,84.52,49335.0,69.096,69.2516,69.0633,69.2189,49335.0
2020-06-16 10:30:00,84.55,84.61,84.23,84.27,49926.0,69.2434,69.2926,68.9814,69.0141,49926.0
2020-06-16 10:35:00,84.28,84.3,83.72,84.01,84950.0,69.0223,69.0387,68.5637,68.8012,84950.0
2020-06-16 10:40:00,84.02,84.02,83.6,83.76,38519.0,68.8094,68.8094,68.4654,68.5964,38519.0
2020-06-16 10:45:00,83.75,84.01,83.56,83.96,55919.0,68.5883,68.8012,68.4327,68.7602,55919.0
2020-06-16 10:50:00,83.95,83.95,83.05,83.23,59762.0,68.7521,68.7521,68.015,68.1624,59762.0
2020-06-16 10:55:00,83.21,83.21,82.41,82.59,72671.0,68.146,68.146,67.4908,67.6383,72671.0
2020-06-16 11:00:00,82.5,82.89,82.02,82.89,125940.0,67.5646,67.884,67.1715,67.884,125940.0
2020-06-16 11:05:00,82.83,83.26,82.82,83.22,64872.0,67.8348,68.187,67.8266,68.1542,64872.0
2020-06-16 11:10:00,83.23,83.3,82.95,83.13,70896.0,68.1624,68.2197,67.9331,68.0805,70896.0
2020-06-16 11:15:00,83.18,83.7,83.18,83.55,71304.0,68.1215,68.5473,68.1215,68.4245,71304.0
2020-06-16 11:20:00,83.55,83.84,83.51,83.79,59877.0,68.4245,68.662,68.3917,68.621,59877.0
2020-06-16 11:25:00,83.79,83.83,83.61,83.75,53784.0,68.621,68.6538,68.4736,68.5883,53784.0
2020-06-16 11:30:00,83.74,84.06,83.63,83.87,74325.0,68.5801,68.8421,68.49,68.6865,74325.0
2020-06-16 11:35:00,83.92,84.0,83.57,83.64,61199.0,68.7275,68.793,68.4408,68.4982,61199.0
2020-06-16 11:40:00,83.65,83.77,83.56,83.63,53567.0,68.5064,68.6046,68.4327,68.49,53567.0
2020-06-16 11:45:00,83.64,83.9,83.59,83.81,59371.0,68.4982,68.7111,68.4572,68.6374,59371.0
2020-06-16 11:50:00,83.82,83.91,83.58,83.63,80553.0,68.6456,68.7193,68.449,68.49,80553.0
2020-06-16 11:55:00,83.65,83.66,83.37,83.4,47258.0,68.5064,68.5146,68.2771,68.3016,47258.0
2020-06-16 12:00:00,83.42,83.51,83.01,83.12,63149.0,68.318,68.3917,67.9822,68.0723,63149.0
2020-06-16 12:05:00,83.13,83.17,82.97,83.13,56992.0,68.0805,68.1133,67.9495,68.0805,56992.0
2020-06-16 12:10:00,83.14,83.32,83.04,83.32,50727.0,68.0887,68.2361,68.0068,68.2361,50727.0
2020-06-16 12:15:00,83.33,83.35,83.09,83.3,27926.0,68.2443,68.2607,68.0477,68.2197,27926.0
2020-06-16 12:20:00,83.32,83.42,83.28,83.33,23481.0,68.2361,68.318,68.2033,68.2443,23481.0
2020-06-16 12:25:00,83.36,83.5,83.32,83.39,24582.0,68.2689,68.3835,68.2361,68.2934,24582.0
2020-06-16 12:30:00,83.38,83.7,83.38,83.62,74230.0,68.2852,68.5473,68.2852,68.4818,74230.0
2020-06-16 12:35:00,83.6,83.77,83.6,83.73,35435.0,68.4654,68.6046,68.4654,68.5719,35435.0
2020-06-16 12:40:00,83.74,83.76,83.63,83.71,17720.0,68.5801,68.5964,68.49,68.5555,17720.0
2020-06-16 12:45:00,83.74,83.76,83.45,83.45,35748.0,68.5801,68.5964,68.3426,68.3426,35748.0
2020-06-16 12:50:00,83.48,83.58,83.45,83.46,15660.0,68.3671,68.449,68.3426,68.3508,15660.0
2020-06-16 12:55:00,83.46,83.55,83.34,83.52,22205.0,68.3508,68.4245,68.2525,68.3999,22205.0
2020-06-16 13:00:00,83.51,83.68,83.48,83.48,29401.0,68.3917,68.5309,68.3671,68.3671,29401.0
2020-06-16 13:05:00,83.47,83.54,83.33,83.38,18323.0,68.359,68.4163,68.2443,68.2852,18323.0
2020-06-16 13:10:00,83.38,83.45,83.3,83.37,37326.0,68.2852,68.3426,68.2197,68.2771,37326.0
2020-06-16 13:15:00,83.38,83.55,83.31,83.53,22393.0,68.2852,68.4245,68.2279,68.4081,22393.0
2020-06-16 13:20:00,83.51,83.52,83.33,83.46,14906.0,68.3917,68.3999,68.2443,68.3508,14906.0
2020-06-16 13:25:00,83.45,83.46,83.36,83.36,21002.0,68.3426,68.3508,68.2689,68.2689,21002.0
2020-06-16 13:30:00,83.36,83.39,83.18,83.19,24835.0,68.2689,68.2934,68.1215,68.1296,24835.0
2020-06-16 13:35:00,83.17,83.2,83.06,83.15,44017.0,68.1133,68.1378,68.0232,68.0969,44017.0
2020-06-16 13:40:00,83.14,83.31,83.14,83.3,31869.0,68.0887,68.2279,68.0887,68.2197,31869.0
2020-06-16 13:45:00,83.29,83.37,83.28,83.33,20867.0,68.2115,68.2771,68.2033,68.2443,20867.0
2020-06-16 13:50:00,83.35,83.42,83.09,83.1,18777.0,68.2607,68.318,68.0477,68.0559,18777.0
2020-06-16 13:55:00,83.09,83.23,83.04,83.2,24095.0,68.0477,68.1624,68.0068,68.1378,24095.0
2020-06-16 14:00:00,83.22,83.4,83.21,83.4,62757.0,68.1542,68.3016,68.146,68.3016,62757.0
2020-06-16 14:05:00,83.38,83.47,83.29,83.35,30646.0,68.2852,68.359,68.2115,68.2607,30646.0
2020-06-16 14:10:00,83.34,83.56,83.25,83.51,44008.0,68.2525,68.4327,68.1788,68.3917,44008.0
2020-06-16 14:15:00,83.51,83.62,83.47,83.53,61144.0,68.3917,68.4818,68.359,68.4081,61144.0
2020-06-16 14:20:00,83.54,83.57,82.97,83.27,144894.0,68.4163,68.4408,67.9495,68.1952,144894.0
2020-06-16 14:25:00,83.27,83.42,83.2,83.37,71953.0,68.1952,68.318,68.1378,68.2771,71953.0
2020-06-16 14:30:00,83.39,83.56,83.39,83.43,73808.0,68.2934,68.4327,68.2934,68.3262,73808.0
2020-06-16 14:35:00,83.44,83.53,83.38,83.48,27616.0,68.3344,68.4081,68.2852,68.3671,27616.0
2020-06-16 14:40:00,83.49,83.51,83.34,83.4,30124.0,68.3753,68.3917,68.2525,68.3016,30124.0
2020-06-16 14:45:00,83.42,83.51,83.27,83.5,48849.0,68.318,68.3917,68.1952,68.3835,48849.0
2020-06-16 14:50:00,83.5,83.56,83.4,83.55,58926.0,68.3835,68.4327,68.3016,68.4245,58926.0
2020-06-16 14:55:00,83.56,83.63,83.5,83.58,32534.0,68.4327,68.49,68.3835,68.449,32534.0
2020-06-16 15:00:00,83.59,83.61,83.38,83.42,47683.0,68.4572,68.4736,68.2852,68.318,47683.0
2020-06-16 15:05:00,83.45,83.51,83.1,83.18,59174.0,68.3426,68.3917,68.0559,68.1215,59174.0
2020-06-16 15:10:00,83.16,83.27,83.11,83.14,45503.0,68.1051,68.1952,68.0641,68.0887,45503.0
2020-06-16 15:15:00,83.12,83.13,82.75,82.8,103856.0,68.0723,68.0805,67.7693,67.8102,103856.0
2020-06-16 15:20:00,82.81,83.11,82.81,83.08,58048.0,67.8184,68.0641,67.8184,68.0396,58048.0
2020-06-16 15:25:00,83.09,83.24,83.08,83.16,81907.0,68.0477,68.1706,68.0396,68.1051,81907.0
2020-06-16 15:30:00,83.16,83.56,83.08,83.47,81798.0,68.1051,68.4327,68.0396,68.359,81798.0
2020-06-16 15:35:00,83.46,83.46,83.23,83.31,142097.0,68.3508,68.3508,68.1624,68.2279,142097.0
2020-06-16 15:40:00,83.3,83.37,83.07,83.15,145719.0,68.2197,68.2771,68.0314,68.0969,145719.0
2020-06-16 15:45:00,83.15,83.31,83.1,83.22,100518.0,68.0969,68.2279,68.0559,68.1542,100518.0
2020-06-16 15:50:00,83.22,83.39,82.91,82.96,215691.0,68.1542,68.2934,67.9003,67.9413,215691.0
2020-06-16 15:55:00,82.95,83.42,82.92,83.39,264187.0,67.9331,68.318,67.9085,68.2934,264187.0
2020-06-17 09:30:00,83.87,83.95,82.99,83.08,173607.0,68.6865,68.7521,67.9658,68.0396,173607.0
2020-06-17 09:35:00,83.09,83.28,82.83,82.85,138225.0,68.0477,68.2033,67.8348,67.8512,138225.0
2020-06-17 09:40:00,82.86,83.15,82.71,83.15,97833.0,67.8594,68.0969,67.7365,68.0969,97833.0
2020-06-17 09:45:00,83.12,83.31,83.0,83.28,64228.0,68.0723,68.2279,67.974,68.2033,64228.0
2020-06-17 09:50:00,83.28,83.41,83.07,83.12,42891.0,68.2033,68.3098,68.0314,68.0723,42891.0
2020-06-17 09:55:00,83.13,83.13,82.71,82.99,57302.0,68.0805,68.0805,67.7365,67.9658,57302.0
2020-06-17 10:00:00,82.99,83.02,82.74,82.74,49332.0,67.9658,67.9904,67.7611,67.7611,49332.0
2020-06-17 10:05:00,82.73,83.13,82.69,83.05,38896.0,67.7529,68.0805,67.7202,68.015,38896.0
2020-06-17 10:10:00,83.03,83.12,82.87,82.93,39640.0,67.9986,68.0723,67.8676,67.9167,39640.0
2020-06-17 10:15:00,82.95,83.17,82.69,82.75,108540.0,67.9331,68.1133,67.7202,67.7693,108540.0
2020-06-17 10:20:00,82.77,82.87,82.67,82.69,39392.0,67.7857,67.8676,67.7038,67.7202,39392.0
2020-06-17 10:25:00,82.69,82.73,82.37,82.42,54541.0,67.7202,67.7529,67.4581,67.499,54541.0
2020-06-17 10:30:00,82.44,82.68,82.25,82.64,62787.0,67.5154,67.712,67.3598,67.6792,62787.0
2020-06-17 10:35:00,82.62,82.62,82.41,82.43,48931.0,67.6628,67.6628,67.4908,67.5072,48931.0
2020-06-17 10:40:00,82.45,82.53,82.31,82.52,26447.0,67.5236,67.5891,67.409,67.5809,26447.0
2020-06-17 10:45:00,82.53,82.53,82.37,82.46,20011.0,67.5891,67.5891,67.4581,67.5318,20011.0
2020-06-17 10:50:00,82.46,82.68,82.41,82.68,55787.0,67.5318,67.712,67.4908,67.712,55787.0
2020-06-17 10:55:00,82.68,82.78,82.44,82.56,63800.0,67.712,67.7939,67.5154,67.6137,63800.0
2020-06-17 11:00:00,82.52,82.55,82.38,82.39,83849.0,67.5809,67.6055,67.4663,67.4745,83849.0
2020-06-17 11:05:00,82.4,82.55,82.33,82.38,79041.0,67.4827,67.6055,67.4253,67.4663,79041.0
2020-06-17 11:10:00,82.4,82.51,82.35,82.43,62581.0,67.4827,67.5727,67.4417,67.5072,62581.0
2020-06-17 11:15:00,82.42,82.52,82.3,82.4,78245.0,67.499,67.5809,67.4008,67.4827,78245.0
2020-06-17 11:20:00,82.39,82.39,82.23,82.26,23559.0,67.4745,67.4745,67.3434,67.368,23559.0
2020-06-17 11:25:00,82.27,82.41,82.21,82.38,41410.0,67.3762,67.4908,67.3271,67.4663,41410.0
2020-06-17 11:30:00,82.37,82.55,82.35,82.52,25297.0,67.4581,67.6055,67.4417,67.5809,25297.0
2020-06-17 11:35:00,82.52,82.6,82.43,82.44,31302.0,67.5809,67.6465,67.5072,67.5154,31302.0
2020-06-17 11:40:00,82.44,82.64,82.42,82.64,25736.0,67.5154,67.6792,67.499,67.6792,25736.0
2020-06-17 11:45:00,82.63,82.76,82.62,82.64,42826.0,67.671,67.7775,67.6628,67.6792,42826.0
2020-06-17 11:50:00,82.66,82.67,82.57,82.64,31986.0,67.6956,67.7038,67.6219,67.6792,31986.0
2020-06-17 11:55:00,82.64,82.75,82.63,82.69,67767.0,67.6792,67.7693,67.671,67.7202,67767.0
2020-06-17 12:00:00,82.7,82.7,82.6,82.65,28127.0,67.7283,67.7283,67.6465,67.6874,28127.0
2020-06-17 12:05:00,82.65,82.75,82.64,82.68,20675.0,67.6874,67.7693,67.6792,67.712,20675.0
2020-06-17 12:10:00,82.69,82.7,82.55,82.6,18383.0,67.7202,67.7283,67.6055,67.6465,18383.0
2020-06-17 12:15:00,82.6,82.66,82.53,82.57,30623.0,67.6465,67.6956,67.5891,67.6219,30623.0
2020-06-17 12:20:00,82.58,82.63,82.49,82.61,44938.0,67.6301,67.671,67.5564,67.6546,44938.0
2020-06-17 12:25:00,82.61,82.67,82.57,82.62,39321.0,67.6546,67.7038,67.6219,67.6628,39321.0
2020-06-17 12:30:00,82.61,82.9,82.61,82.8,54411.0,67.6546,67.8921,67.6546,67.8102,54411.0
2020-06-17 12:35:00,82.8,82.82,82.7,82.74,36767.0,67.8102,67.8266,67.7283,67.7611,36767.0
2020-06-17 12:40:00,82.74,82.77,82.68,82.77,52870.0,67.7611,67.7857,67.712,67.7857,52870.0
2020-06-17 12:45:00,82.77,82.78,82.62,82.63,19735.0,67.7857,67.7939,67.6628,67.671,19735.0
2020-06-17 12:50:00,82.63,82.66,82.54,82.55,32674.0,67.671,67.6956,67.5973,67.6055,32674.0
2020-06-17 12:55:00,82.55,82.66,82.45,82.66,33432.0,67.6055,67.6956,67.5236,67.6956,33432.0
2020-06-17 13:00:00,82.67,82.8,82.63,82.73,16010.0,67.7038,67.8102,67.671,67.7529,16010.0
2020-06-17 13:05:00,82.73,82.76,82.7,82.71,34163.0,67.7529,67.7775,67.7283,67.7365,34163.0
2020-06-17 13:10:00,82.72,82.75,82.66,82.71,38387.0,67.7447,67.7693,67.6956,67.7365,38387.0
2020-06-17 13:15:00,82.71,82.74,82.61,82.69,45200.0,67.7365,67.7611,67.6546,67.7202,45200.0
2020-06-17 13:20:00,82.7,82.83,82.7,82.79,24723.0,67.7283,67.8348,67.7283,67.8021,24723.0
2020-06-17 13:25:00,82.8,82.93,82.8,82.83,71258.0,67.8102,67.9167,67.8102,67.8348,71258.0
2020-06-17 13:30:00,82.84,82.96,82.84,82.92,29051.0,67.843,67.9413,67.843,67.9085,29051.0
2020-06-17 13:35:00,82.93,83.04,82.9,83.03,36945.0,67.9167,68.0068,67.8921,67.9986,36945.0
2020-06-17 13:40:00,83.04,83.06,82.96,82.97,22881.0,68.0068,68.0232,67.9413,67.9495,22881.0
2020-06-17 13:45:00,82.98,82.98,82.9,82.97,20108.0,67.9577,67.9577,67.8921,67.9495,20108.0
2020-06-17 13:50:00,82.99,83.02,82.9,82.94,52418.0,67.9658,67.9904,67.8921,67.9249,52418.0
2020-06-17 13:55:00,82.95,82.98,82.85,82.85,35170.0,67.9331,67.9577,67.8512,67.8512,35170.0
2020-06-17 14:00:00,82.82,82.86,82.76,82.79,36137.0,67.8266,67.8594,67.7775,67.8021,36137.0
2020-06-17 14:05:00,82.8,82.97,82.79,82.97,28287.0,67.8102,67.9495,67.8021,67.9495,28287.0
2020-06-17 14:10:00,82.96,83.04,82.92,82.92,96748.0,67.9413,68.0068,67.9085,67.9085,96748.0
2020-06-17 14:15:00,82.93,82.96,82.86,82.87,26637.0,67.9167,67.9413,67.8594,67.8676,26637.0
2020-06-17 14:20:00,82.88,83.02,82.88,83.02,46252.0,67.8758,67.9904,67.8758,67.9904,46252.0
2020-06-17 14:25:00,83.02,83.02,82.9,82.94,116304.0,67.9904,67.9904,67.8921,67.9249,116304.0
2020-06-17 14:30:00,82.95,82.97,82.86,82.9,43063.0,67.9331,67.9495,67.8594,67.8921,43063.0
2020-06-17 14:35:00,82.9,82.93,82.79,82.85,62771.0,67.8921,67.9167,67.8021,67.8512,62771.0
2020-06-17 14:40:00,82.86,82.99,82.83,82.87,46489.0,67.8594,67.9658,67.8348,67.8676,46489.0
2020-06-17 14:45:00,82.89,82.95,82.83,82.94,84314.0,67.884,67.9331,67.8348,67.9249,84314.0
2020-06-17 14:50:00,82.94,83.04,82.86,82.89,50357.0,67.9249,68.0068,67.8594,67.884,50357.0
2020-06-17 14:55:00,82.89,82.91,82.66,82.69,50754.0,67.884,67.9003,67.6956,67.7202,50754.0
2020-06-17 15:00:00,82.68,82.68,82.51,82.62,84555.0,67.712,67.712,67.5727,67.6628,84555.0
2020-06-17 15:05:00,82.62,82.67,82.56,82.58,59611.0,67.6628,67.7038,67.6137,67.6301,59611.0
2020-06-17 15:10:00,82.59,82.59,82.48,82.53,38747.0,67.6383,67.6383,67.5482,67.5891,38747.0
2020-06-17 15:15:00,82.54,82.62,82.47,82.52,59465.0,67.5973,67.6628,67.54,67.5809,59465.0
2020-06-17 15:20:00,82.53,82.53,82.31,82.32,56278.0,67.5891,67.5891,67.409,67.4171,56278.0
2020-06-17 15:25:00,82.34,82.38,82.26,82.31,67122.0,67.4335,67.4663,67.368,67.409,67122.0
2020-06-17 15:30:00,82.32,82.52,82.23,82.49,58226.0,67.4171,67.5809,67.3434,67.5564,58226.0
2020-06-17 15:35:00,82.49,82.54,82.39,82.52,92746.0,67.5564,67.5973,67.4745,67.5809,92746.0
2020-06-17 15:40:00,82.52,82.53,82.27,82.34,74426.0,67.5809,67.5891,67.3762,67.4335,74426.0
2020-06-17 15:45:00,82.33,82.44,82.22,82.22,102371.0,67.4253,67.5154,67.3352,67.3352,102371.0
2020-06-17 15:50:00,82.22,82.29,82.16,82.27,160663.0,67.3352,67.3926,67.2861,67.3762,160663.0
2020-06-17 15:55:00,82.27,82.32,82.16,82.17,291530.0,67.3762,67.4171,67.2861,67.2943,291530.0
2020-06-18 09:30:00,81.39,81.39,81.06,81.31,83795.0,66.6555,66.6555,66.3852,66.59,83795.0
2020-06-18 09:35:00,81.23,81.54,81.13,81.5,73945.0,66.5245,66.7783,66.4426,66.7456,73945.0
2020-06-18 09:40:00,81.5,81.58,81.33,81.55,75559.0,66.7456,66.8111,66.6064,66.7865,75559.0
2020-06-18 09:45:00,81.56,81.56,81.3,81.52,64410.0,66.7947,66.7947,66.5818,66.762,64410.0
2020-06-18 09:50:00,81.52,81.66,81.44,81.53,72645.0,66.762,66.8766,66.6965,66.7702,72645.0
2020-06-18 09:55:00,81.54,81.66,81.4,81.42,24300.0,66.7783,66.8766,66.6637,66.6801,24300.0
2020-06-18 10:00:00,81.42,81.58,81.36,81.38,29005.0,66.6801,66.8111,66.6309,66.6473,29005.0
2020-06-18 10:05:00,81.41,81.63,81.36,81.62,40576.0,66.6719,66.8521,66.6309,66.8439,40576.0
2020-06-18 10:10:00,81.61,81.68,81.46,81.67,86762.0,66.8357,66.893,66.7128,66.8848,86762.0
2020-06-18 10:15:00,81.67,81.72,81.41,81.51,184929.0,66.8848,66.9258,66.6719,66.7538,184929.0
2020-06-18 10:20:00,81.53,81.58,81.26,81.27,49505.0,66.7702,66.8111,66.549,66.5572,49505.0
2020-06-18 10:25:00,81.26,81.46,81.26,81.35,26327.0,66.549,66.7128,66.549,66.6227,26327.0
2020-06-18 10:30:00,81.41,81.55,81.17,81.3,185128.0,66.6719,66.7865,66.4753,66.5818,185128.0
2020-06-18 10:35:00,81.3,81.56,81.28,81.42,91947.0,66.5818,66.7947,66.5654,66.6801,91947.0
2020-06-18 10:40:00,81.41,81.48,81.28,81.43,50070.0,66.6719,66.7292,66.5654,66.6883,50070.0
2020-06-18 10:45:00,81.43,81.58,81.36,81.46,61456.0,66.6883,66.8111,66.6309,66.7128,61456.0
2020-06-18 10:50:00,81.47,81.47,81.18,81.2,91493.0,66.721,66.721,66.4835,66.4999,91493.0
2020-06-18 10:55:00,81.21,81.63,81.21,81.62,42469.0,66.5081,66.8521,66.5081,66.8439,42469.0
2020-06-18 11:00:00,81.63,81.65,81.45,81.56,22970.0,66.8521,66.8684,66.7046,66.7947,22970.0
2020-06-18 11:05:00,81.55,81.55,81.35,81.38,23284.0,66.7865,66.7865,66.6227,66.6473,23284.0
2020-06-18 11:10:00,81.41,81.46,81.34,81.4,35922.0,66.6719,66.7128,66.6146,66.6637,35922.0
2020-06-18 11:15:00,81.41,81.46,81.32,81.36,44713.0,66.6719,66.7128,66.5982,66.6309,44713.0
2020-06-18 11:20:00,81.36,81.43,81.24,81.26,31504.0,66.6309,66.6883,66.5327,66.549,31504.0
2020-06-18 11:25:00,81.25,81.36,81.18,81.23,37737.0,66.5408,66.6309,66.4835,66.5245,37737.0
2020-06-18 11:30:00,81.22,81.41,81.22,81.37,71658.0,66.5163,66.6719,66.5163,66.6391,71658.0
2020-06-18 11:35:00,81.37,81.42,81.22,81.26,51020.0,66.6391,66.6801,66.5163,66.549,51020.0
2020-06-18 11:40:00,81.25,81.38,81.21,81.26,37186.0,66.5408,66.6473,66.5081,66.549,37186.0
2020-06-18 11:45:00,81.24,81.33,81.24,81.27,12728.0,66.5327,66.6064,66.5327,66.5572,12728.0
2020-06-18 11:50:00,81.26,81.27,81.1,81.16,30224.0,66.549,66.5572,66.418,66.4671,30224.0
2020-06-18 11:55:00,81.14,81.16,81.06,81.08,15648.0,66.4508,66.4671,66.3852,66.4016,15648.0
2020-06-18 12:00:00,81.09,81.14,80.96,81.04,62071.0,66.4098,66.4508,66.3033,66.3689,62071.0
2020-06-18 12:05:00,81.02,81.11,81.01,81.08,22813.0,66.3525,66.4262,66.3443,66.4016,22813.0
2020-06-18 12:10:00,81.08,81.12,81.05,81.07,19033.0,66.4016,66.4344,66.3771,66.3934,19033.0
2020-06-18 12:15:00,81.08,81.1,81.01,81.03,17998.0,66.4016,66.418,66.3443,66.3607,17998.0
2020-06-18 12:20:00,81.03,81.14,81.0,81.06,26925.0,66.3607,66.4508,66.3361,66.3852,26925.0
2020-06-18 12:25:00,81.04,81.1,80.93,80.93,45572.0,66.3689,66.418,66.2788,66.2788,45572.0
2020-06-18 12:30:00,80.95,80.98,80.82,80.94,61631.0,66.2952,66.3197,66.1887,66.287,61631.0
2020-06-18 12:35:00,80.94,80.96,80.82,80.89,108020.0,66.287,66.3033,66.1887,66.246,108020.0
2020-06-18 12:40:00,80.91,81.01,80.86,81.0,26381.0,66.2624,66.3443,66.2215,66.3361,26381.0
2020-06-18 12:45:00,80.99,81.08,80.98,81.08,15278.0,66.3279,66.4016,66.3197,66.4016,15278.0
2020-06-18 12:50:00,81.09,81.2,81.06,81.17,37006.0,66.4098,66.4999,66.3852,66.4753,37006.0
2020-06-18 12:55:00,81.19,81.23,81.14,81.23,32135.0,66.4917,66.5245,66.4508,66.5245,32135.0
2020-06-18 13:00:00,81.24,81.29,81.19,81.21,24235.0,66.5327,66.5736,66.4917,66.5081,24235.0
2020-06-18 13:05:00,81.2,81.34,81.17,81.33,33481.0,66.4999,66.6146,66.4753,66.6064,33481.0
2020-06-18 13:10:00,81.31,81.34,81.27,81.33,48993.0,66.59,66.6146,66.5572,66.6064,48993.0
2020-06-18 13:15:00,81.32,81.34,81.22,81.33,23837.0,66.5982,66.6146,66.5163,66.6064,23837.0
2020-06-18 13:20:00,81.33,81.36,81.25,81.29,16139.0,66.6064,66.6309,66.5408,66.5736,16139.0
2020-06-18 13:25:00,81.3,81.35,81.25,81.35,23828.0,66.5818,66.6227,66.5408,66.6227,23828.0
2020-06-18 13:30:00,81.35,81.38,81.31,81.34,15229.0,66.6227,66.6473,66.59,66.6146,15229.0
2020-06-18 13:35:00,81.35,81.46,81.33,81.43,31313.0,66.6227,66.7128,66.6064,66.6883,31313.0
2020-06-18 13:40:00,81.44,81.47,81.4,81.45,23243.0,66.6965,66.721,66.6637,66.7046,23243.0
2020-06-18 13:45:00,81.46,81.53,81.46,81.46,18527.0,66.7128,66.7702,66.7128,66.7128,18527.0
2020-06-18 13:50:00,81.46,81.51,81.45,81.49,98912.0,66.7128,66.7538,66.7046,66.7374,98912.0
2020-06-18 13:55:00,81.51,81.51,81.42,81.47,12787.0,66.7538,66.7538,66.6801,66.721,12787.0
2020-06-18 14:00:00,81.47,81.5,81.4,81.41,21098.0,66.721,66.7456,66.6637,66.6719,21098.0
2020-06-18 14:05:00,81.42,81.44,81.27,81.31,43957.0,66.6801,66.6965,66.5572,66.59,43957.0
2020-06-18 14:10:00,81.31,81.34,81.26,81.29,41294.0,66.59,66.6146,66.549,66.5736,41294.0
2020-06-18 14:15:00,81.3,81.39,81.24,81.38,38815.0,66.5818,66.6555,66.5327,66.6473,38815.0
2020-06-18 14:20:00,81.38,81.51,81.37,81.48,35941.0,66.6473,66.7538,66.6391,66.7292,35941.0
2020-06-18 14:25:00,81.48,81.51,81.45,81.47,9675.0,66.7292,66.7538,66.7046,66.721,9675.0
2020-06-18 14:30:00,81.47,81.63,81.43,81.52,46560.0,66.721,66.8521,66.6883,66.762,46560.0
2020-06-18 14:35:00,81.53,81.59,81.5,81.52,26546.0,66.7702,66.8193,66.7456,66.762,26546.0
2020-06-18 14:40:00,81.53,81.54,81.4,81.42,28192.0,66.7702,66.7783,66.6637,66.6801,28192.0
2020-06-18 14:45:00,81.42,81.44,81.37,81.38,18617.0,66.6801,66.6965,66.6391,66.6473,18617.0
2020-06-18 14:50:00,81.37,81.47,81.37,81.45,18260.0,66.6391,66.721,66.6391,66.7046,18260.0
2020-06-18 14:55:00,81.44,81.49,81.32,81.32,41239.0,66.6965,66.7374,66.5982,66.5982,41239.0
2020-06-18 15:00:00,81.32,81.36,81.21,81.26,45838.0,66.5982,66.6309,66.5081,66.549,45838.0
2020-06-18 15:05:00,81.25,81.32,81.22,81.31,52692.0,66.5408,66.5982,66.5163,66.59,52692.0
2020-06-18 15:10:00,81.31,81.31,81.1,81.15,119013.0,66.59,66.59,66.418,66.459,119013.0
2020-06-18 15:15:00,81.16,81.28,81.16,81.25,90485.0,66.4671,66.5654,66.4671,66.5408,90485.0
2020-06-18 15:20:00,81.24,81.28,81.22,81.26,45668.0,66.5327,66.5654,66.5163,66.549,45668.0
2020-06-18 15:25:00,81.26,81.27,81.17,81.21,40660.0,66.549,66.5572,66.4753,66.5081,40660.0
2020-06-18 15:30:00,81.22,81.38,81.17,81.27,111407.0,66.5163,66.6473,66.4753,66.5572,111407.0
2020-06-18 15:35:00,81.28,81.33,81.25,81.26,68267.0,66.5654,66.6064,66.5408,66.549,68267.0
2020-06-18 15:40:00,81.27,81.27,81.08,81.13,57269.0,66.5572,66.5572,66.4016,66.4426,57269.0
2020-06-18 15:45:00,81.13,81.15,81.0,81.13,62819.0,66.4426,66.459,66.3361,66.4426,62819.0
2020-06-18 15:50:00,81.13,81.18,80.98,81.16,115985.0,66.4426,66.4835,66.3197,66.4671,115985.0
2020-06-18 15:55:00,81.15,81.31,81.14,81.27,598263.0,66.459,66.59,66.4508,66.5572,598263.0
2020-06-19 09:30:00,82.49,82.49,81.75,81.84,82705.0,67.5564,67.5564,66.9503,67.024,82705.0
2020-06-19 09:35:00,81.85,82.05,81.65,81.88,59203.0,67.0322,67.196,66.8684,67.0568,59203.0
2020-06-19 09:40:00,81.89,81.89,81.4,81.4,48913.0,67.065,67.065,66.6637,66.6637,48913.0
2020-06-19 09:45:00,81.41,81.69,81.37,81.63,34304.0,66.6719,66.9012,66.6391,66.8521,34304.0
2020-06-19 09:50:00,81.62,81.72,81.49,81.58,58624.0,66.8439,66.9258,66.7374,66.8111,58624.0
2020-06-19 09:55:00,81.58,81.63,81.47,81.51,52698.0,66.8111,66.8521,66.721,66.7538,52698.0
2020-06-19 10:00:00,81.52,81.57,81.41,81.57,130494.0,66.762,66.8029,66.6719,66.8029,130494.0
2020-06-19 10:05:00,81.57,81.72,81.5,81.52,28714.0,66.8029,66.9258,66.7456,66.762,28714.0
2020-06-19 10:10:00,81.5,81.5,81.23,81.27,66927.0,66.7456,66.7456,66.5245,66.5572,66927.0
2020-06-19 10:15:00,81.29,81.46,81.26,81.43,32411.0,66.5736,66.7128,66.549,66.6883,32411.0
2020-06-19 10:20:00,81.45,81.46,81.34,81.43,39949.0,66.7046,66.7128,66.6146,66.6883,39949.0
2020-06-19 10:25:00,81.43,81.45,81.29,81.36,41493.0,66.6883,66.7046,66.5736,66.6309,41493.0
2020-06-19 10:30:00,81.38,81.38,81.11,81.2,38141.0,66.6473,66.6473,66.4262,66.4999,38141.0
2020-06-19 10:35:00,81.21,81.32,81.08,81.12,30848.0,66.5081,66.5982,66.4016,66.4344,30848.0
2020-06-19 10:40:00,81.11,81.11,80.91,80.97,70714.0,66.4262,66.4262,66.2624,66.3115,70714.0
2020-06-19 10:45:00,80.96,81.13,80.9,81.1,60508.0,66.3033,66.4426,66.2542,66.418,60508.0
2020-06-19 10:50:00,81.11,81.25,81.04,81.23,50448.0,66.4262,66.5408,66.3689,66.5245,50448.0
2020-06-19 10:55:00,81.21,81.21,81.04,81.06,53817.0,66.5081,66.5081,66.3689,66.3852,53817.0
2020-06-19 11:00:00,81.07,81.13,80.96,81.13,32349.0,66.3934,66.4426,66.3033,66.4426,32349.0
2020-06-19 11:05:00,81.1,81.19,81.02,81.09,57132.0,66.418,66.4917,66.3525,66.4098,57132.0
2020-06-19 11:10:00,81.09,81.15,81.01,81.05,27047.0,66.4098,66.459,66.3443,66.3771,27047.0
2020-06-19 11:15:00,81.07,81.22,81.01,81.01,33573.0,66.3934,66.5163,66.3443,66.3443,33573.0
2020-06-19 11:20:00,81.01,81.01,80.86,80.98,96876.0,66.3443,66.3443,66.2215,66.3197,96876.0
2020-06-19 11:25:00,80.98,81.03,80.93,80.99,54905.0,66.3197,66.3607,66.2788,66.3279,54905.0
2020-06-19 11:30:00,80.99,81.02,80.88,80.99,76095.0,66.3279,66.3525,66.2378,66.3279,76095.0
2020-06-19 11:35:00,80.99,81.04,80.9,80.95,47455.0,66.3279,66.3689,66.2542,66.2952,47455.0
2020-06-19 11:40:00,80.95,81.02,80.87,80.89,69736.0,66.2952,66.3525,66.2296,66.246,69736.0
2020-06-19 11:45:00,80.89,81.08,80.87,81.04,44279.0,66.246,66.4016,66.2296,66.3689,44279.0
2020-06-19 11:50:00,81.04,81.09,81.01,81.07,56848.0,66.3689,66.4098,66.3443,66.3934,56848.0
2020-06-19 11:55:00,81.06,81.06,80.98,80.99,67177.0,66.3852,66.3852,66.3197,66.3279,67177.0
2020-06-19 12:00:00,81.0,81.01,80.86,80.88,65212.0,66.3361,66.3443,66.2215,66.2378,65212.0
2020-06-19 12:05:00,80.88,80.9,80.79,80.88,85127.0,66.2378,66.2542,66.1641,66.2378,85127.0
2020-06-19 12:10:00,80.88,80.94,80.65,80.65,131608.0,66.2378,66.287,66.0495,66.0495,131608.0
2020-06-19 12:15:00,80.64,80.65,80.11,80.14,184936.0,66.0413,66.0495,65.6072,65.6318,184936.0
2020-06-19 12:20:00,80.12,80.37,80.0,80.13,143121.0,65.6154,65.8202,65.5171,65.6236,143121.0
2020-06-19 12:25:00,80.12,80.41,80.1,80.41,108802.0,65.6154,65.8529,65.599,65.8529,108802.0
2020-06-19 12:30:00,80.4,80.56,80.39,80.4,141430.0,65.8447,65.9758,65.8365,65.8447,141430.0
2020-06-19 12:35:00,80.39,80.46,80.34,80.35,104672.0,65.8365,65.8939,65.7956,65.8038,104672.0
2020-06-19 12:40:00,80.36,80.45,80.27,80.36,102236.0,65.812,65.8857,65.7383,65.812,102236.0
2020-06-19 12:45:00,80.35,80.45,80.29,80.45,74462.0,65.8038,65.8857,65.7546,65.8857,74462.0
2020-06-19 12:50:00,80.47,80.52,80.43,80.49,63729.0,65.9021,65.943,65.8693,65.9184,63729.0
2020-06-19 12:55:00,80.49,80.71,80.48,80.69,79992.0,65.9184,66.0986,65.9102,66.0822,79992.0
2020-06-19 13:00:00,80.7,80.72,80.49,80.52,70214.0,66.0904,66.1068,65.9184,65.943,70214.0
2020-06-19 13:05:00,80.52,80.64,80.51,80.58,52775.0,65.943,66.0413,65.9348,65.9921,52775.0
2020-06-19 13:10:00,80.59,80.71,80.58,80.68,93238.0,66.0003,66.0986,65.9921,66.074,93238.0
2020-06-19 13:15:00,80.67,80.67,80.54,80.56,49335.0,66.0659,66.0659,65.9594,65.9758,49335.0
2020-06-19 13:20:00,80.55,80.56,80.37,80.41,54321.0,65.9676,65.9758,65.8202,65.8529,54321.0
2020-06-19 13:25:00,80.41,80.59,80.41,80.55,48855.0,65.8529,66.0003,65.8529,65.9676,48855.0
2020-06-19 13:30:00,80.54,80.55,80.33,80.34,55864.0,65.9594,65.9676,65.7874,65.7956,55864.0
2020-06-19 13:35:00,80.34,80.59,80.34,80.55,57803.0,65.7956,66.0003,65.7956,65.9676,57803.0
2020-06-19 13:40:00,80.54,80.65,80.52,80.62,36503.0,65.9594,66.0495,65.943,66.0249,36503.0
2020-06-19 13:45:00,80.62,80.67,80.39,80.5,65103.0,66.0249,66.0659,65.8365,65.9266,65103.0
2020-06-19 13:50:00,80.5,80.54,80.35,80.38,60860.0,65.9266,65.9594,65.8038,65.8284,60860.0
2020-06-19 13:55:00,80.39,80.46,80.15,80.16,103005.0,65.8365,65.8939,65.64,65.6482,103005.0
2020-06-19 14:00:00,80.17,80.36,80.17,80.26,86211.0,65.6564,65.812,65.6564,65.7301,86211.0
2020-06-19 14:05:00,80.27,80.29,79.93,80.08,92955.0,65.7383,65.7546,65.4598,65.5827,92955.0
2020-06-19 14:10:00,80.07,80.08,79.88,79.92,47045.0,65.5745,65.5827,65.4189,65.4516,47045.0
2020-06-19 14:15:00,79.93,80.04,79.77,79.79,99656.0,65.4598,65.5499,65.3288,65.3452,99656.0
2020-06-19 14:20:00,79.78,79.99,79.78,79.94,73417.0,65.337,65.509,65.337,65.468,73417.0
2020-06-19 14:25:00,79.94,79.97,79.75,79.79,90596.0,65.468,65.4926,65.3124,65.3452,90596.0
2020-06-19 14:30:00,79.78,80.07,79.68,79.97,82938.0,65.337,65.5745,65.2551,65.4926,82938.0
2020-06-19 14:35:00,79.96,80.21,79.95,80.16,70480.0,65.4844,65.6891,65.4762,65.6482,70480.0
2020-06-19 14:40:00,80.17,80.27,80.12,80.21,89787.0,65.6564,65.7383,65.6154,65.6891,89787.0
2020-06-19 14:45:00,80.21,80.38,80.19,80.25,112248.0,65.6891,65.8284,65.6727,65.7219,112248.0
2020-06-19 14:50:00,80.25,80.44,80.21,80.41,62662.0,65.7219,65.8775,65.6891,65.8529,62662.0
2020-06-19 14:55:00,80.41,80.6,80.36,80.57,104226.0,65.8529,66.0085,65.812,65.984,104226.0
2020-06-19 15:00:00,80.55,80.55,80.32,80.32,96655.0,65.9676,65.9676,65.7792,65.7792,96655.0
2020-06-19 15:05:00,80.32,80.37,80.25,80.26,72562.0,65.7792,65.8202,65.7219,65.7301,72562.0
2020-06-19 15:10:00,80.25,80.52,80.17,80.48,192201.0,65.7219,65.943,65.6564,65.9102,192201.0
2020-06-19 15:15:00,80.48,80.76,80.47,80.76,222206.0,65.9102,66.1396,65.9021,66.1396,222206.0
2020-06-19 15:20:00,80.76,80.79,80.66,80.7,214519.0,66.1396,66.1641,66.0577,66.0904,214519.0
2020-06-19 15:25:00,80.69,80.7,80.49,80.49,176282.0,66.0822,66.0904,65.9184,65.9184,176282.0
2020-06-19 15:30:00,80.49,80.68,80.47,80.68,153059.0,65.9184,66.074,65.9021,66.074,153059.0
2020-06-19 15:35:00,80.68,80.68,80.37,80.41,194608.0,66.074,66.074,65.8202,65.8529,194608.0
2020-06-19 15:40:00,80.41,80.58,80.32,80.57,205922.0,65.8529,65.9921,65.7792,65.984,205922.0
2020-06-19 15:45:00,80.57,80.61,80.15,80.21,380971.0,65.984,66.0167,65.64,65.6891,380971.0
2020-06-19 15:50:00,80.2,80.36,80.18,80.35,637654.0,65.6809,65.812,65.6646,65.8038,637654.0
2020-06-19 15:55:00,80.36,80.36,80.14,80.19,1213036.0,65.812,65.812,65.6318,65.6727,1213036.0
2020-06-22 09:30:00,79.94,79.94,79.05,79.2,141728.0,65.468,65.468,64.7391,64.862,141728.0
2020-06-22 09:35:00,79.2,79.28,78.8,78.85,68057.0,64.862,64.9275,64.5344,64.5753,68057.0
2020-06-22 09:40:00,78.81,78.96,78.68,78.77,195814.0,64.5426,64.6654,64.4361,64.5098,195814.0
2020-06-22 09:45:00,78.75,79.36,78.7,79.33,86102.0,64.4934,64.993,64.4525,64.9684,86102.0
2020-06-22 09:50:00,79.32,79.46,79.27,79.3,56118.0,64.9602,65.0749,64.9193,64.9439,56118.0
2020-06-22 09:55:00,79.3,79.57,79.28,79.44,65764.0,64.9439,65.165,64.9275,65.0585,65764.0
2020-06-22 10:00:00,79.46,79.78,79.35,79.68,50724.0,65.0749,65.337,64.9848,65.2551,50724.0
2020-06-22 10:05:00,79.67,79.94,79.6,79.85,56631.0,65.2469,65.468,65.1896,65.3943,56631.0
2020-06-22 10:10:00,79.83,79.96,79.67,79.8,62881.0,65.3779,65.4844,65.2469,65.3534,62881.0
2020-06-22 10:15:00,79.81,79.83,79.58,79.64,59685.0,65.3615,65.3779,65.1732,65.2223,59685.0
2020-06-22 10:20:00,79.66,79.96,79.59,79.95,99458.0,65.2387,65.4844,65.1814,65.4762,99458.0
2020-06-22 10:25:00,79.95,80.21,79.89,80.19,44785.0,65.4762,65.6891,65.4271,65.6727,44785.0
2020-06-22 10:30:00,80.22,80.23,79.96,80.11,65728.0,65.6973,65.7055,65.4844,65.6072,65728.0
2020-06-22 10:35:00,80.11,80.17,79.86,79.89,55490.0,65.6072,65.6564,65.4025,65.4271,55490.0
2020-06-22 10:40:00,79.89,79.99,79.77,79.85,45355.0,65.4271,65.509,65.3288,65.3943,45355.0
2020-06-22 10:45:00,79.89,80.0,79.74,79.75,21725.0,65.4271,65.5171,65.3042,65.3124,21725.0
2020-06-22 10:50:00,79.74,79.92,79.73,79.81,35430.0,65.3042,65.4516,65.296,65.3615,35430.0
2020-06-22 10:55:00,79.8,79.86,79.68,79.72,52606.0,65.3534,65.4025,65.2551,65.2878,52606.0
2020-06-22 11:00:00,79.64,79.74,79.57,79.64,28337.0,65.2223,65.3042,65.165,65.2223,28337.0
2020-06-22 11:05:00,79.64,79.7,79.58,79.58,20468.0,65.2223,65.2715,65.1732,65.1732,20468.0
2020-06-22 11:10:00,79.58,79.73,79.52,79.7,62332.0,65.1732,65.296,65.124,65.2715,62332.0
2020-06-22 11:15:00,79.69,79.84,79.66,79.73,31652.0,65.2633,65.3861,65.2387,65.296,31652.0
2020-06-22 11:20:00,79.73,79.73,79.63,79.69,51795.0,65.296,65.296,65.2141,65.2633,51795.0
2020-06-22 11:25:00,79.7,79.75,79.63,79.66,34475.0,65.2715,65.3124,65.2141,65.2387,34475.0
2020-06-22 11:30:00,79.66,79.66,79.49,79.6,19487.0,65.2387,65.2387,65.0995,65.1896,19487.0
2020-06-22 11:35:00,79.59,79.61,79.49,79.58,36782.0,65.1814,65.1977,65.0995,65.1732,36782.0
2020-06-22 11:40:00,79.59,79.61,79.52,79.52,39111.0,65.1814,65.1977,65.124,65.124,39111.0
2020-06-22 11:45:00,79.53,79.58,79.43,79.46,23566.0,65.1322,65.1732,65.0503,65.0749,23566.0
2020-06-22 11:50:00,79.46,79.55,79.38,79.4,25967.0,65.0749,65.1486,65.0094,65.0258,25967.0
2020-06-22 11:55:00,79.4,79.44,79.33,79.39,18296.0,65.0258,65.0585,64.9684,65.0176,18296.0
2020-06-22 12:00:00,79.39,79.59,79.39,79.55,29755.0,65.0176,65.1814,65.0176,65.1486,29755.0
2020-06-22 12:05:00,79.54,79.63,79.52,79.61,24731.0,65.1404,65.2141,65.124,65.1977,24731.0
2020-06-22 12:10:00,79.61,79.65,79.55,79.61,26083.0,65.1977,65.2305,65.1486,65.1977,26083.0
2020-06-22 12:15:00,79.6,79.71,79.59,79.69,23344.0,65.1896,65.2796,65.1814,65.2633,23344.0
2020-06-22 12:20:00,79.68,79.72,79.54,79.59,26006.0,65.2551,65.2878,65.1404,65.1814,26006.0
2020-06-22 12:25:00,79.58,79.58,79.47,79.54,30776.0,65.1732,65.1732,65.0831,65.1404,30776.0
2020-06-22 12:30:00,79.55,79.56,79.46,79.46,15962.0,65.1486,65.1568,65.0749,65.0749,15962.0
2020-06-22 12:35:00,79.46,79.54,79.45,79.46,18993.0,65.0749,65.1404,65.0667,65.0749,18993.0
2020-06-22 12:40:00,79.46,79.59,79.44,79.56,32435.0,65.0749,65.1814,65.0585,65.1568,32435.0
2020-06-22 12:45:00,79.56,79.72,79.54,79.7,24493.0,65.1568,65.2878,65.1404,65.2715,24493.0
2020-06-22 12:50:00,79.7,79.76,79.67,79.76,19982.0,65.2715,65.3206,65.2469,65.3206,19982.0
2020-06-22 12:55:00,79.75,79.77,79.68,79.69,21317.0,65.3124,65.3288,65.2551,65.2633,21317.0
2020-06-22 13:00:00,79.69,79.83,79.69,79.81,41319.0,65.2633,65.3779,65.2633,65.3615,41319.0
2020-06-22 13:05:00,79.81,79.83,79.73,79.79,96199.0,65.3615,65.3779,65.296,65.3452,96199.0
2020-06-22 13:10:00,79.8,79.81,79.66,79.7,38214.0,65.3534,65.3615,65.2387,65.2715,38214.0
2020-06-22 13:15:00,79.7,79.78,79.68,79.72,24532.0,65.2715,65.337,65.2551,65.2878,24532.0
2020-06-22 13:20:00,79.74,79.77,79.64,79.73,25638.0,65.3042,65.3288,65.2223,65.296,25638.0
2020-06-22 13:25:00,79.74,79.75,79.6,79.6,26633.0,65.3042,65.3124,65.1896,65.1896,26633.0
2020-06-22 13:30:00,79.61,79.69,79.61,79.66,30962.0,65.1977,65.2633,65.1977,65.2387,30962.0
2020-06-22 13:35:00,79.68,79.71,79.61,79.69,25646.0,65.2551,65.2796,65.1977,65.2633,25646.0
2020-06-22 13:40:00,79.69,79.76,79.65,79.74,21570.0,65.2633,65.3206,65.2305,65.3042,21570.0
2020-06-22 13:45:00,79.75,79.82,79.73,79.77,23857.0,65.3124,65.3697,65.296,65.3288,23857.0
2020-06-22 13:50:00,79.76,79.78,79.66,79.66,21930.0,65.3206,65.337,65.2387,65.2387,21930.0
2020-06-22 13:55:00,79.66,79.72,79.66,79.7,16347.0,65.2387,65.2878,65.2387,65.2715,16347.0
2020-06-22 14:00:00,79.69,79.69,79.49,79.53,61003.0,65.2633,65.2633,65.0995,65.1322,61003.0
2020-06-22 14:05:00,79.54,79.63,79.5,79.63,52724.0,65.1404,65.2141,65.1077,65.2141,52724.0
2020-06-22 14:10:00,79.63,79.65,79.53,79.57,41810.0,65.2141,65.2305,65.1322,65.165,41810.0
2020-06-22 14:15:00,79.55,79.68,79.55,79.63,25875.0,65.1486,65.2551,65.1486,65.2141,25875.0
2020-06-22 14:20:00,79.63,79.7,79.61,79.67,41543.0,65.2141,65.2715,65.1977,65.2469,41543.0
2020-06-22 14:25:00,79.66,79.73,79.64,79.69,14459.0,65.2387,65.296,65.2223,65.2633,14459.0
2020-06-22 14:30:00,79.69,79.8,79.66,79.8,24220.0,65.2633,65.3534,65.2387,65.3534,24220.0
2020-06-22 14:35:00,79.8,79.89,79.72,79.82,29114.0,65.3534,65.4271,65.2878,65.3697,29114.0
2020-06-22 14:40:00,79.81,79.93,79.81,79.9,12901.0,65.3615,65.4598,65.3615,65.4352,12901.0
2020-06-22 14:45:00,79.91,79.95,79.88,79.89,47634.0,65.4434,65.4762,65.4189,65.4271,47634.0
2020-06-22 14:50:00,79.9,79.9,79.82,79.88,29263.0,65.4352,65.4352,65.3697,65.4189,29263.0
2020-06-22 14:55:00,79.86,80.0,79.85,79.95,42173.0,65.4025,65.5171,65.3943,65.4762,42173.0
2020-06-22 15:00:00,79.96,79.96,79.81,79.81,34173.0,65.4844,65.4844,65.3615,65.3615,34173.0
2020-06-22 15:05:00,79.81,79.84,79.74,79.76,16956.0,65.3615,65.3861,65.3042,65.3206,16956.0
2020-06-22 15:10:00,79.77,79.83,79.68,79.68,40311.0,65.3288,65.3779,65.2551,65.2551,40311.0
2020-06-22 15:15:00,79.68,79.71,79.55,79.63,47998.0,65.2551,65.2796,65.1486,65.2141,47998.0
2020-06-22 15:20:00,79.63,79.69,79.5,79.52,91139.0,65.2141,65.2633,65.1077,65.124,91139.0
2020-06-22 15:25:00,79.53,79.65,79.53,79.59,64473.0,65.1322,65.2305,65.1322,65.1814,64473.0
2020-06-22 15:30:00,79.6,79.78,79.57,79.76,59184.0,65.1896,65.337,65.165,65.3206,59184.0
2020-06-22 15:35:00,79.75,79.89,79.67,79.88,68719.0,65.3124,65.4271,65.2469,65.4189,68719.0
2020-06-22 15:40:00,79.89,79.93,79.84,79.93,30840.0,65.4271,65.4598,65.3861,65.4598,30840.0
2020-06-22 15:45:00,79.93,80.0,79.87,79.88,42628.0,65.4598,65.5171,65.4107,65.4189,42628.0
2020-06-22 15:50:00,79.86,80.01,79.85,80.01,64359.0,65.4025,65.5253,65.3943,65.5253,64359.0
2020-06-22 15:55:00,80.02,80.05,79.93,80.0,141644.0,65.5335,65.5581,65.4598,65.5171,141644.0
2020-06-23 09:30:00,80.85,80.93,80.5,80.69,110102.0,66.2133,66.2788,65.9266,66.0822,110102.0
2020-06-23 09:35:00,80.67,80.73,80.48,80.58,55237.0,66.0659,66.115,65.9102,65.9921,55237.0
2020-06-23 09:40:00,80.58,80.64,80.46,80.63,45405.0,65.9921,66.0413,65.8939,66.0331,45405.0
2020-06-23 09:45:00,80.62,80.64,80.3,80.38,47464.0,66.0249,66.0413,65.7628,65.8284,47464.0
2020-06-23 09:50:00,80.38,80.42,80.12,80.12,41235.0,65.8284,65.8611,65.6154,65.6154,41235.0
2020-06-23 09:55:00,80.13,80.13,79.95,80.09,22535.0,65.6236,65.6236,65.4762,65.5909,22535.0
2020-06-23 10:00:00,80.08,80.18,79.94,80.16,34681.0,65.5827,65.6646,65.468,65.6482,34681.0
2020-06-23 10:05:00,80.19,80.3,80.09,80.25,22753.0,65.6727,65.7628,65.5909,65.7219,22753.0
2020-06-23 10:10:00,80.25,80.34,80.12,80.29,18332.0,65.7219,65.7956,65.6154,65.7546,18332.0
2020-06-23 10:15:00,80.29,80.41,80.19,80.19,28023.0,65.7546,65.8529,65.6727,65.6727,28023.0
2020-06-23 10:20:00,80.2,80.2,79.99,80.06,31902.0,65.6809,65.6809,65.509,65.5663,31902.0
2020-06-23 10:25:00,80.09,80.11,79.91,79.97,40863.0,65.5909,65.6072,65.4434,65.4926,40863.0
2020-06-23 10:30:00,79.97,80.04,79.81,79.81,72439.0,65.4926,65.5499,65.3615,65.3615,72439.0
2020-06-23 10:35:00,79.82,79.96,79.79,79.93,63601.0,65.3697,65.4844,65.3452,65.4598,63601.0
2020-06-23 10:40:00,79.93,79.96,79.75,79.75,54817.0,65.4598,65.4844,65.3124,65.3124,54817.0
2020-06-23 10:45:00,79.76,79.76,79.49,79.65,50186.0,65.3206,65.3206,65.0995,65.2305,50186.0
2020-06-23 10:50:00,79.64,79.72,79.59,79.72,13181.0,65.2223,65.2878,65.1814,65.2878,13181.0
2020-06-23 10:55:00,79.69,79.81,79.66,79.79,23976.0,65.2633,65.3615,65.2387,65.3452,23976.0
2020-06-23 11:00:00,79.79,79.92,79.67,79.89,41587.0,65.3452,65.4516,65.2469,65.4271,41587.0
2020-06-23 11:05:00,79.88,79.97,79.88,79.91,22987.0,65.4189,65.4926,65.4189,65.4434,22987.0
2020-06-23 11:10:00,79.92,79.98,79.78,79.8,18041.0,65.4516,65.5008,65.337,65.3534,18041.0
2020-06-23 11:15:00,79.79,79.89,79.72,79.73,19613.0,65.3452,65.4271,65.2878,65.296,19613.0
2020-06-23 11:20:00,79.74,79.98,79.69,79.98,57561.0,65.3042,65.5008,65.2633,65.5008,57561.0
2020-06-23 11:25:00,79.98,79.98,79.77,79.83,24463.0,65.5008,65.5008,65.3288,65.3779,24463.0
2020-06-23 11:30:00,79.82,79.91,79.8,79.85,22497.0,65.3697,65.4434,65.3534,65.3943,22497.0
2020-06-23 11:35:00,79.86,79.86,79.78,79.81,21720.0,65.4025,65.4025,65.337,65.3615,21720.0
2020-06-23 11:40:00,79.81,79.88,79.81,79.84,11363.0,65.3615,65.4189,65.3615,65.3861,11363.0
2020-06-23 11:45:00,79.86,79.86,79.58,79.6,38736.0,65.4025,65.4025,65.1732,65.1896,38736.0
2020-06-23 11:50:00,79.59,79.6,79.44,79.57,53417.0,65.1814,65.1896,65.0585,65.165,53417.0
2020-06-23 11:55:00,79.57,79.72,79.57,79.62,42798.0,65.165,65.2878,65.165,65.2059,42798.0
2020-06-23 12:00:00,79.63,79.73,79.63,79.69,80211.0,65.2141,65.296,65.2141,65.2633,80211.0
2020-06-23 12:05:00,79.69,79.71,79.65,79.71,21997.0,65.2633,65.2796,65.2305,65.2796,21997.0
2020-06-23 12:10:00,79.71,79.79,79.67,79.72,34767.0,65.2796,65.3452,65.2469,65.2878,34767.0
2020-06-23 12:15:00,79.72,79.84,79.7,79.8,17554.0,65.2878,65.3861,65.2715,65.3534,17554.0
2020-06-23 12:20:00,79.79,79.89,79.74,79.87,31734.0,65.3452,65.4271,65.3042,65.4107,31734.0
2020-06-23 12:25:00,79.87,79.89,79.71,79.76,22001.0,65.4107,65.4271,65.2796,65.3206,22001.0
2020-06-23 12:30:00,79.76,79.79,79.7,79.7,23477.0,65.3206,65.3452,65.2715,65.2715,23477.0
2020-06-23 12:35:00,79.69,79.73,79.62,79.65,36424.0,65.2633,65.296,65.2059,65.2305,36424.0
2020-06-23 12:40:00,79.64,79.64,79.57,79.6,11648.0,65.2223,65.2223,65.165,65.1896,11648.0
2020-06-23 12:45:00,79.61,79.74,79.58,79.74,22774.0,65.1977,65.3042,65.1732,65.3042,22774.0
2020-06-23 12:50:00,79.74,79.76,79.66,79.72,27404.0,65.3042,65.3206,65.2387,65.2878,27404.0
2020-06-23 12:55:00,79.71,79.72,79.67,79.7,20525.0,65.2796,65.2878,65.2469,65.2715,20525.0
2020-06-23 13:00:00,79.69,79.7,79.64,79.67,9728.0,65.2633,65.2715,65.2223,65.2469,9728.0
2020-06-23 13:05:00,79.66,79.72,79.63,79.71,26391.0,65.2387,65.2878,65.2141,65.2796,26391.0
2020-06-23 13:10:00,79.7,79.72,79.67,79.72,8112.0,65.2715,65.2878,65.2469,65.2878,8112.0
2020-06-23 13:15:00,79.72,79.78,79.69,79.77,19721.0,65.2878,65.337,65.2633,65.3288,19721.0
2020-06-23 13:20:00,79.77,79.82,79.75,79.78,28802.0,65.3288,65.3697,65.3124,65.337,28802.0
2020-06-23 13:25:00,79.79,79.83,79.76,79.82,13611.0,65.3452,65.3779,65.3206,65.3697,13611.0
2020-06-23 13:30:00,79.83,79.9,79.79,79.79,16636.0,65.3779,65.4352,65.3452,65.3452,16636.0
2020-06-23 13:35:00,79.79,79.86,79.79,79.85,47970.0,65.3452,65.4025,65.3452,65.3943,47970.0
2020-06-23 13:40:00,79.86,79.89,79.83,79.87,18582.0,65.4025,65.4271,65.3779,65.4107,18582.0
2020-06-23 13:45:00,79.87,79.89,79.84,79.86,11519.0,65.4107,65.4271,65.3861,65.4025,11519.0
2020-06-23 13:50:00,79.86,79.96,79.79,79.87,75505.0,65.4025,65.4844,65.3452,65.4107,75505.0
2020-06-23 13:55:00,79.87,79.89,79.8,79.82,27244.0,65.4107,65.4271,65.3534,65.3697,27244.0
2020-06-23 14:00:00,79.81,79.81,79.61,79.63,133452.0,65.3615,65.3615,65.1977,65.2141,133452.0
2020-06-23 14:05:00,79.63,79.74,79.61,79.73,55763.0,65.2141,65.3042,65.1977,65.296,55763.0
2020-06-23 14:10:00,79.74,79.75,79.65,79.67,34727.0,65.3042,65.3124,65.2305,65.2469,34727.0
2020-06-23 14:15:00,79.67,79.75,79.67,79.71,24174.0,65.2469,65.3124,65.2469,65.2796,24174.0
2020-06-23 14:20:00,79.72,79.8,79.71,79.8,72494.0,65.2878,65.3534,65.2796,65.3534,72494.0
2020-06-23 14:25:00,79.8,79.88,79.76,79.85,34302.0,65.3534,65.4189,65.3206,65.3943,34302.0
2020-06-23 14:30:00,79.86,79.91,79.84,79.89,42289.0,65.4025,65.4434,65.3861,65.4271,42289.0
2020-06-23 14:35:00,79.89,79.92,79.86,79.92,53194.0,65.4271,65.4516,65.4025,65.4516,53194.0
2020-06-23 14:40:00,79.92,79.94,79.83,79.88,26169.0,65.4516,65.468,65.3779,65.4189,26169.0
2020-06-23 14:45:00,79.88,79.88,79.74,79.75,33902.0,65.4189,65.4189,65.3042,65.3124,33902.0
2020-06-23 14:50:00,79.76,79.9,79.73,79.9,26349.0,65.3206,65.4352,65.296,65.4352,26349.0
2020-06-23 14:55:00,79.9,79.94,79.87,79.91,88210.0,65.4352,65.468,65.4107,65.4434,88210.0
2020-06-23 15:00:00,79.91,79.92,79.76,79.8,100801.0,65.4434,65.4516,65.3206,65.3534,100801.0
2020-06-23 15:05:00,79.8,79.87,79.78,79.84,44175.0,65.3534,65.4107,65.337,65.3861,44175.0
2020-06-23 15:10:00,79.85,79.94,79.82,79.94,42349.0,65.3943,65.468,65.3697,65.468,42349.0
2020-06-23 15:15:00,79.94,79.99,79.91,79.93,53327.0,65.468,65.509,65.4434,65.4598,53327.0
2020-06-23 15:20:00,79.93,79.97,79.81,79.83,44952.0,65.4598,65.4926,65.3615,65.3779,44952.0
2020-06-23 15:25:00,79.83,79.95,79.8,79.89,57727.0,65.3779,65.4762,65.3534,65.4271,57727.0
2020-06-23 15:30:00,79.89,79.94,79.82,79.87,63937.0,65.4271,65.468,65.3697,65.4107,63937.0
2020-06-23 15:35:00,79.86,79.91,79.84,79.86,63806.0,65.4025,65.4434,65.3861,65.4025,63806.0
2020-06-23 15:40:00,79.85,79.92,79.77,79.88,72227.0,65.3943,65.4516,65.3288,65.4189,72227.0
2020-06-23 15:45:00,79.88,79.9,79.83,79.89,152853.0,65.4189,65.4352,65.3779,65.4271,152853.0
2020-06-23 15:50:00,79.88,79.88,79.56,79.71,124612.0,65.4189,65.4189,65.1568,65.2796,124612.0
2020-06-23 15:55:00,79.72,79.82,79.66,79.68,178559.0,65.2878,65.3697,65.2387,65.2551,178559.0
2020-06-24 09:30:00,78.68,78.7,78.23,78.39,101402.0,64.4361,64.4525,64.0676,64.1986,101402.0
2020-06-24 09:35:00,78.41,78.78,78.41,78.76,34290.0,64.215,64.518,64.215,64.5016,34290.0
2020-06-24 09:40:00,78.72,78.85,78.62,78.81,57192.0,64.4689,64.5753,64.387,64.5426,57192.0
2020-06-24 09:45:00,78.8,78.88,78.6,78.63,75133.0,64.5344,64.5999,64.3706,64.3952,75133.0
2020-06-24 09:50:00,78.64,78.7,78.43,78.45,85312.0,64.4034,64.4525,64.2314,64.2477,85312.0
2020-06-24 09:55:00,78.44,78.65,78.35,78.35,74223.0,64.2396,64.4115,64.1659,64.1659,74223.0
2020-06-24 10:00:00,78.36,78.56,78.3,78.32,52630.0,64.174,64.3378,64.1249,64.1413,52630.0
2020-06-24 10:05:00,78.33,78.57,78.32,78.35,54226.0,64.1495,64.346,64.1413,64.1659,54226.0
2020-06-24 10:10:00,78.35,78.55,78.25,78.54,50772.0,64.1659,64.3296,64.084,64.3215,50772.0
2020-06-24 10:15:00,78.54,78.55,78.14,78.3,50382.0,64.3215,64.3296,63.9939,64.1249,50382.0
2020-06-24 10:20:00,78.31,78.45,78.28,78.44,77988.0,64.1331,64.2477,64.1085,64.2396,77988.0
2020-06-24 10:25:00,78.45,78.49,78.33,78.34,53378.0,64.2477,64.2805,64.1495,64.1577,53378.0
2020-06-24 10:30:00,78.34,78.35,78.02,78.04,65367.0,64.1577,64.1659,63.8956,63.912,65367.0
2020-06-24 10:35:00,78.04,78.09,77.54,77.54,97083.0,63.912,63.9529,63.5025,63.5025,97083.0
2020-06-24 10:40:00,77.54,77.71,77.52,77.69,63400.0,63.5025,63.6417,63.4861,63.6253,63400.0
2020-06-24 10:45:00,77.68,77.71,77.6,77.7,54642.0,63.6171,63.6417,63.5516,63.6335,54642.0
2020-06-24 10:50:00,77.72,77.72,77.46,77.55,101266.0,63.6499,63.6499,63.437,63.5107,101266.0
2020-06-24 10:55:00,77.55,77.66,77.46,77.54,50678.0,63.5107,63.6008,63.437,63.5025,50678.0
2020-06-24 11:00:00,77.53,77.61,77.41,77.5,53868.0,63.4943,63.5598,63.396,63.4697,53868.0
2020-06-24 11:05:00,77.49,77.55,77.11,77.13,85845.0,63.4615,63.5107,63.1503,63.1667,85845.0
2020-06-24 11:10:00,77.13,77.22,77.06,77.1,64547.0,63.1667,63.2404,63.1094,63.1421,64547.0
2020-06-24 11:15:00,77.1,77.16,76.79,76.8,140384.0,63.1421,63.1913,62.8883,62.8965,140384.0
2020-06-24 11:20:00,76.8,76.91,76.68,76.68,101298.0,62.8965,62.9865,62.7982,62.7982,101298.0
2020-06-24 11:25:00,76.68,76.78,76.62,76.73,101720.0,62.7982,62.8801,62.749,62.8391,101720.0
2020-06-24 11:30:00,76.73,76.73,76.38,76.43,115095.0,62.8391,62.8391,62.5525,62.5934,115095.0
2020-06-24 11:35:00,76.43,76.49,76.1,76.11,116652.0,62.5934,62.6426,62.3232,62.3314,116652.0
2020-06-24 11:40:00,76.12,76.19,75.69,75.71,173149.0,62.3396,62.3969,61.9874,62.0038,173149.0
2020-06-24 11:45:00,75.7,76.03,75.65,75.69,147577.0,61.9956,62.2659,61.9546,61.9874,147577.0
2020-06-24 11:50:00,75.69,75.94,75.69,75.81,99331.0,61.9874,62.1921,61.9874,62.0857,99331.0
2020-06-24 11:55:00,75.81,76.18,75.77,76.17,128255.0,62.0857,62.3887,62.0529,62.3805,128255.0
2020-06-24 12:00:00,76.17,76.35,76.07,76.34,90593.0,62.3805,62.5279,62.2986,62.5197,90593.0
2020-06-24 12:05:00,76.32,76.33,76.11,76.18,173056.0,62.5034,62.5115,62.3314,62.3887,173056.0
2020-06-24 12:10:00,76.18,76.42,76.1,76.37,94766.0,62.3887,62.5853,62.3232,62.5443,94766.0
2020-06-24 12:15:00,76.38,76.6,76.38,76.59,134699.0,62.5525,62.7327,62.5525,62.7245,134699.0
2020-06-24 12:20:00,76.58,76.65,76.5,76.64,37363.0,62.7163,62.7736,62.6508,62.7654,37363.0
2020-06-24 12:25:00,76.64,76.69,76.55,76.61,60874.0,62.7654,62.8064,62.6917,62.7409,60874.0
2020-06-24 12:30:00,76.6,76.62,76.49,76.49,52398.0,62.7327,62.749,62.6426,62.6426,52398.0
2020-06-24 12:35:00,76.49,76.62,76.49,76.56,21789.0,62.6426,62.749,62.6426,62.6999,21789.0
2020-06-24 12:40:00,76.57,76.89,76.51,76.86,37453.0,62.7081,62.9702,62.659,62.9456,37453.0
2020-06-24 12:45:00,76.86,76.96,76.85,76.87,32114.0,62.9456,63.0275,62.9374,62.9538,32114.0
2020-06-24 12:50:00,76.87,76.91,76.79,76.85,28055.0,62.9538,62.9865,62.8883,62.9374,28055.0
2020-06-24 12:55:00,76.85,77.03,76.84,77.01,31943.0,62.9374,63.0848,62.9292,63.0684,31943.0
2020-06-24 13:00:00,77.01,77.02,76.91,76.97,56291.0,63.0684,63.0766,62.9865,63.0357,56291.0
2020-06-24 13:05:00,76.97,77.02,76.82,76.82,27403.0,63.0357,63.0766,62.9128,62.9128,27403.0
2020-06-24 13:10:00,76.84,76.88,76.74,76.78,32472.0,62.9292,62.962,62.8473,62.8801,32472.0
2020-06-24 13:15:00,76.79,77.04,76.74,76.93,25592.0,62.8883,63.093,62.8473,63.0029,25592.0
2020-06-24 13:20:00,76.92,76.92,76.75,76.76,20033.0,62.9947,62.9947,62.8555,62.8637,20033.0
2020-06-24 13:25:00,76.77,76.79,76.61,76.66,43475.0,62.8719,62.8883,62.7409,62.7818,43475.0
2020-06-24 13:30:00,76.65,76.65,76.51,76.54,39062.0,62.7736,62.7736,62.659,62.6835,39062.0
2020-06-24 13:35:00,76.53,76.59,76.47,76.55,16437.0,62.6753,62.7245,62.6262,62.6917,16437.0
2020-06-24 13:40:00,76.56,76.66,76.51,76.54,57950.0,62.6999,62.7818,62.659,62.6835,57950.0
2020-06-24 13:45:00,76.54,76.66,76.45,76.63,34491.0,62.6835,62.7818,62.6098,62.7572,34491.0
2020-06-24 13:50:00,76.6,76.7,76.54,76.7,22064.0,62.7327,62.8146,62.6835,62.8146,22064.0
2020-06-24 13:55:00,76.7,76.71,76.62,76.65,60596.0,62.8146,62.8228,62.749,62.7736,60596.0
2020-06-24 14:00:00,76.64,76.72,76.4,76.49,117157.0,62.7654,62.8309,62.5689,62.6426,117157.0
2020-06-24 14:05:00,76.5,76.83,76.5,76.8,29863.0,62.6508,62.921,62.6508,62.8965,29863.0
2020-06-24 14:10:00,76.79,76.79,76.61,76.73,31573.0,62.8883,62.8883,62.7409,62.8391,31573.0
2020-06-24 14:15:00,76.73,76.88,76.72,76.8,35949.0,62.8391,62.962,62.8309,62.8965,35949.0
2020-06-24 14:20:00,76.81,76.91,76.79,76.84,72189.0,62.9046,62.9865,62.8883,62.9292,72189.0
2020-06-24 14:25:00,76.84,77.03,76.83,77.0,21477.0,62.9292,63.0848,62.921,63.0603,21477.0
2020-06-24 14:30:00,76.98,77.11,76.91,76.99,32902.0,63.0439,63.1503,62.9865,63.0521,32902.0
2020-06-24 14:35:00,76.98,76.99,76.81,76.87,43072.0,63.0439,63.0521,62.9046,62.9538,43072.0
2020-06-24 14:40:00,76.87,76.96,76.68,76.7,42314.0,62.9538,63.0275,62.7982,62.8146,42314.0
2020-06-24 14:45:00,76.72,76.86,76.71,76.74,45894.0,62.8309,62.9456,62.8228,62.8473,45894.0
2020-06-24 14:50:00,76.74,76.77,76.6,76.69,55882.0,62.8473,62.8719,62.7327,62.8064,55882.0
2020-06-24 14:55:00,76.71,76.85,76.62,76.71,83595.0,62.8228,62.9374,62.749,62.8228,83595.0
2020-06-24 15:00:00,76.74,77.09,76.73,77.09,73610.0,62.8473,63.134,62.8391,63.134,73610.0
2020-06-24 15:05:00,77.05,77.07,76.9,76.91,39527.0,63.1012,63.1176,62.9784,62.9865,39527.0
2020-06-24 15:10:00,76.92,77.19,76.84,77.14,53548.0,62.9947,63.2159,62.9292,63.1749,53548.0
2020-06-24 15:15:00,77.14,77.31,77.03,77.26,69436.0,63.1749,63.3141,63.0848,63.2732,69436.0
2020-06-24 15:20:00,77.26,77.3,77.07,77.12,61467.0,63.2732,63.3059,63.1176,63.1585,61467.0
2020-06-24 15:25:00,77.12,77.19,77.04,77.04,88230.0,63.1585,63.2159,63.093,63.093,88230.0
2020-06-24 15:30:00,77.06,77.18,77.03,77.16,131510.0,63.1094,63.2077,63.0848,63.1913,131510.0
2020-06-24 15:35:00,77.15,77.24,77.08,77.14,55414.0,63.1831,63.2568,63.1258,63.1749,55414.0
2020-06-24 15:40:00,77.14,77.42,77.13,77.42,62392.0,63.1749,63.4042,63.1667,63.4042,62392.0
2020-06-24 15:45:00,77.43,77.61,77.42,77.49,107067.0,63.4124,63.5598,63.4042,63.4615,107067.0
2020-06-24 15:50:00,77.48,77.58,77.35,77.44,162488.0,63.4534,63.5353,63.3469,63.4206,162488.0
2020-06-24 15:55:00,77.45,77.52,77.38,77.42,612161.0,63.4288,63.4861,63.3715,63.4042,612161.0
2020-06-25 09:30:00,76.17,76.62,76.03,76.59,105640.0,62.9901,63.3622,62.8743,63.3374,105640.0
2020-06-25 09:35:00,76.6,76.82,76.44,76.75,59484.0,63.3457,63.5276,63.2134,63.4697,59484.0
2020-06-25 09:40:00,76.74,76.76,76.12,76.24,82364.0,63.4615,63.478,62.9487,63.048,82364.0
2020-06-25 09:45:00,76.25,76.43,76.15,76.35,81322.0,63.0563,63.2051,62.9736,63.1389,81322.0
2020-06-25 09:50:00,76.35,76.79,76.33,76.72,95990.0,63.1389,63.5028,63.1224,63.4449,95990.0
2020-06-25 09:55:00,76.72,76.82,76.55,76.66,116574.0,63.4449,63.5276,63.3043,63.3953,116574.0
2020-06-25 10:00:00,76.68,77.0,76.64,76.94,134250.0,63.4118,63.6765,63.3788,63.6269,134250.0
2020-06-25 10:05:00,76.92,76.93,76.52,76.56,165864.0,63.6103,63.6186,63.2795,63.3126,165864.0
2020-06-25 10:10:00,76.56,76.95,76.54,76.93,101832.0,63.3126,63.6351,63.2961,63.6186,101832.0
2020-06-25 10:15:00,76.88,76.91,76.64,76.67,61581.0,63.5772,63.602,63.3788,63.4036,61581.0
2020-06-25 10:20:00,76.67,76.94,76.66,76.79,65284.0,63.4036,63.6269,63.3953,63.5028,65284.0
2020-06-25 10:25:00,76.79,76.98,76.75,76.89,32514.0,63.5028,63.6599,63.4697,63.5855,32514.0
2020-06-25 10:30:00,76.9,76.93,76.67,76.69,77564.0,63.5938,63.6186,63.4036,63.4201,77564.0
2020-06-25 10:35:00,76.68,76.78,76.47,76.49,52416.0,63.4118,63.4945,63.2382,63.2547,52416.0
2020-06-25 10:40:00,76.49,76.56,76.41,76.49,45291.0,63.2547,63.3126,63.1886,63.2547,45291.0
2020-06-25 10:45:00,76.47,76.72,76.45,76.54,59702.0,63.2382,63.4449,63.2216,63.2961,59702.0
2020-06-25 10:50:00,76.53,76.64,76.44,76.5,90470.0,63.2878,63.3788,63.2134,63.263,90470.0
2020-06-25 10:55:00,76.49,76.68,76.47,76.63,83711.0,63.2547,63.4118,63.2382,63.3705,83711.0
2020-06-25 11:00:00,76.63,76.64,76.44,76.58,78838.0,63.3705,63.3788,63.2134,63.3291,78838.0
2020-06-25 11:05:00,76.54,76.54,76.4,76.49,69281.0,63.2961,63.2961,63.1803,63.2547,69281.0
2020-06-25 11:10:00,76.48,76.71,76.43,76.67,85765.0,63.2465,63.4367,63.2051,63.4036,85765.0
2020-06-25 11:15:00,76.63,76.78,76.57,76.71,136540.0,63.3705,63.4945,63.3209,63.4367,136540.0
2020-06-25 11:20:00,76.7,76.7,76.59,76.66,62676.0,63.4284,63.4284,63.3374,63.3953,62676.0
2020-06-25 11:25:00,76.67,76.7,76.53,76.54,61616.0,63.4036,63.4284,63.2878,63.2961,61616.0
2020-06-25 11:30:00,76.55,76.61,76.23,76.23,98582.0,63.3043,63.354,63.0397,63.0397,98582.0
2020-06-25 11:35:00,76.22,76.34,76.16,76.29,279855.0,63.0314,63.1307,62.9818,63.0893,279855.0
2020-06-25 11:40:00,76.28,76.34,76.13,76.3,77517.0,63.0811,63.1307,62.957,63.0976,77517.0
2020-06-25 11:45:00,76.3,76.39,76.27,76.32,38332.0,63.0976,63.172,63.0728,63.1141,38332.0
2020-06-25 11:50:00,76.33,76.39,76.29,76.35,43160.0,63.1224,63.172,63.0893,63.1389,43160.0
2020-06-25 11:55:00,76.35,76.41,76.3,76.34,107548.0,63.1389,63.1886,63.0976,63.1307,107548.0
2020-06-25 12:00:00,76.34,76.47,76.33,76.33,45852.0,63.1307,63.2382,63.1224,63.1224,45852.0
2020-06-25 12:05:00,76.33,76.45,76.26,76.27,72283.0,63.1224,63.2216,63.0645,63.0728,72283.0
2020-06-25 12:10:00,76.27,76.39,76.26,76.36,23032.0,63.0728,63.172,63.0645,63.1472,23032.0
2020-06-25 12:15:00,76.35,76.46,76.35,76.4,32160.0,63.1389,63.2299,63.1389,63.1803,32160.0
2020-06-25 12:20:00,76.41,76.54,76.38,76.53,55793.0,63.1886,63.2961,63.1638,63.2878,55793.0
2020-06-25 12:25:00,76.53,76.53,76.4,76.4,47354.0,63.2878,63.2878,63.1803,63.1803,47354.0
2020-06-25 12:30:00,76.42,76.53,76.39,76.53,58602.0,63.1968,63.2878,63.172,63.2878,58602.0
2020-06-25 12:35:00,76.52,76.66,76.45,76.57,59344.0,63.2795,63.3953,63.2216,63.3209,59344.0
2020-06-25 12:40:00,76.57,76.74,76.51,76.71,596829.0,63.3209,63.4615,63.2713,63.4367,596829.0
2020-06-25 12:45:00,76.72,76.75,76.63,76.63,22655.0,63.4449,63.4697,63.3705,63.3705,22655.0
2020-06-25 12:50:00,76.64,76.68,76.59,76.67,29808.0,63.3788,63.4118,63.3374,63.4036,29808.0
2020-06-25 12:55:00,76.67,76.68,76.58,76.6,36861.0,63.4036,63.4118,63.3291,63.3457,36861.0
2020-06-25 13:00:00,76.59,76.62,76.52,76.6,76539.0,63.3374,63.3622,63.2795,63.3457,76539.0
2020-06-25 13:05:00,76.59,76.62,76.54,76.55,111903.0,63.3374,63.3622,63.2961,63.3043,111903.0
2020-06-25 13:10:00,76.55,76.63,76.51,76.63,28610.0,63.3043,63.3705,63.2713,63.3705,28610.0
2020-06-25 13:15:00,76.63,76.68,76.58,76.6,26083.0,63.3705,63.4118,63.3291,63.3457,26083.0
2020-06-25 13:20:00,76.61,76.65,76.53,76.55,32207.0,63.354,63.387,63.2878,63.3043,32207.0
2020-06-25 13:25:00,76.55,76.68,76.52,76.61,17578.0,63.3043,63.4118,63.2795,63.354,17578.0
2020-06-25 13:30:00,76.6,76.62,76.46,76.52,67202.0,63.3457,63.3622,63.2299,63.2795,67202.0
2020-06-25 13:35:00,76.52,76.65,76.5,76.65,27726.0,63.2795,63.387,63.263,63.387,27726.0
2020-06-25 13:40:00,76.65,76.66,76.48,76.48,27611.0,63.387,63.3953,63.2465,63.2465,27611.0
2020-06-25 13:45:00,76.48,76.52,76.42,76.42,14680.0,63.2465,63.2795,63.1968,63.1968,14680.0
2020-06-25 13:50:00,76.43,76.44,76.39,76.4,27569.0,63.2051,63.2134,63.172,63.1803,27569.0
2020-06-25 13:55:00,76.4,76.45,76.37,76.4,22825.0,63.1803,63.2216,63.1555,63.1803,22825.0
2020-06-25 14:00:00,76.41,76.42,76.31,76.41,40086.0,63.1886,63.1968,63.1059,63.1886,40086.0
2020-06-25 14:05:00,76.41,76.46,76.4,76.41,88051.0,63.1886,63.2299,63.1803,63.1886,88051.0
2020-06-25 14:10:00,76.4,76.46,76.39,76.41,25974.0,63.1803,63.2299,63.172,63.1886,25974.0
2020-06-25 14:15:00,76.41,76.49,76.4,76.47,34757.0,63.1886,63.2547,63.1803,63.2382,34757.0
2020-06-25 14:20:00,76.46,76.46,76.34,76.39,61541.0,63.2299,63.2299,63.1307,63.172,61541.0
2020-06-25 14:25:00,76.39,76.42,76.35,76.39,23708.0,63.172,63.1968,63.1389,63.172,23708.0
2020-06-25 14:30:00,76.38,76.38,76.25,76.28,46691.0,63.1638,63.1638,63.0563,63.0811,46691.0
2020-06-25 14:35:00,76.28,76.38,76.23,76.36,158411.0,63.0811,63.1638,63.0397,63.1472,158411.0
2020-06-25 14:40:00,76.36,76.46,76.33,76.44,49338.0,63.1472,63.2299,63.1224,63.2134,49338.0
2020-06-25 14:45:00,76.45,76.5,76.4,76.48,31786.0,63.2216,63.263,63.1803,63.2465,31786.0
2020-06-25 14:50:00,76.48,76.6,76.48,76.51,51300.0,63.2465,63.3457,63.2465,63.2713,51300.0
2020-06-25 14:55:00,76.49,76.57,76.49,76.5,31904.0,63.2547,63.3209,63.2547,63.263,31904.0
2020-06-25 15:00:00,76.49,76.67,76.45,76.66,77508.0,63.2547,63.4036,63.2216,63.3953,77508.0
2020-06-25 15:05:00,76.66,76.9,76.66,76.8,72862.0,63.3953,63.5938,63.3953,63.5111,72862.0
2020-06-25 15:10:00,76.81,76.84,76.69,76.74,29423.0,63.5194,63.5442,63.4201,63.4615,29423.0
2020-06-25 15:15:00,76.73,76.89,76.73,76.84,43912.0,63.4532,63.5855,63.4532,63.5442,43912.0
2020-06-25 15:20:00,76.84,76.93,76.82,76.91,45278.0,63.5442,63.6186,63.5276,63.602,45278.0
2020-06-25 15:25:00,76.9,77.07,76.88,76.98,53532.0,63.5938,63.7344,63.5772,63.6599,53532.0
2020-06-25 15:30:00,76.99,77.16,76.89,77.07,162505.0,63.6682,63.8088,63.5855,63.7344,162505.0
2020-06-25 15:35:00,77.09,77.09,76.94,77.01,68348.0,63.7509,63.7509,63.6269,63.6847,68348.0
2020-06-25 15:40:00,77.01,77.08,76.98,77.08,36087.0,63.6847,63.7426,63.6599,63.7426,36087.0
2020-06-25 15:45:00,77.07,77.11,76.97,77.01,39638.0,63.7344,63.7674,63.6517,63.6847,39638.0
2020-06-25 15:50:00,77.02,77.5,77.02,77.5,82987.0,63.693,64.09,63.693,64.09,82987.0
2020-06-25 15:55:00,77.51,77.71,77.48,77.63,224786.0,64.0982,64.2636,64.0734,64.1975,224786.0
2020-06-26 09:30:00,77.36,77.46,77.17,77.45,373438.0,63.9742,64.0569,63.8171,64.0486,373438.0
2020-06-26 09:35:00,77.45,77.65,77.3,77.59,233613.0,64.0486,64.214,63.9246,64.1644,233613.0
2020-06-26 09:40:00,77.58,77.6,77.22,77.23,106266.0,64.1561,64.1727,63.8584,63.8667,106266.0
2020-06-26 09:45:00,77.2,77.34,77.12,77.26,139216.0,63.8419,63.9576,63.7757,63.8915,139216.0
2020-06-26 09:50:00,77.25,77.39,77.1,77.28,94174.0,63.8832,63.999,63.7592,63.908,94174.0
2020-06-26 09:55:00,77.23,77.23,76.97,77.12,76443.0,63.8667,63.8667,63.6517,63.7757,76443.0
2020-06-26 10:00:00,77.09,77.24,77.02,77.12,69924.0,63.7509,63.8749,63.693,63.7757,69924.0
2020-06-26 10:05:00,77.16,77.16,76.81,76.82,213427.0,63.8088,63.8088,63.5194,63.5276,213427.0
2020-06-26 10:10:00,76.82,76.87,76.76,76.81,207677.0,63.5276,63.569,63.478,63.5194,207677.0
2020-06-26 10:15:00,76.8,76.81,76.59,76.64,204231.0,63.5111,63.5194,63.3374,63.3788,204231.0
2020-06-26 10:20:00,76.65,76.66,76.26,76.48,322790.0,63.387,63.3953,63.0645,63.2465,322790.0
2020-06-26 10:25:00,76.48,76.61,76.39,76.53,59096.0,63.2465,63.354,63.172,63.2878,59096.0
2020-06-26 10:30:00,76.52,76.63,76.32,76.36,58146.0,63.2795,63.3705,63.1141,63.1472,58146.0
2020-06-26 10:35:00,76.38,76.48,76.16,76.17,247144.0,63.1638,63.2465,62.9818,62.9901,247144.0
2020-06-26 10:40:00,76.16,76.54,76.15,76.53,47925.0,62.9818,63.2961,62.9736,63.2878,47925.0
2020-06-26 10:45:00,76.51,76.6,76.28,76.31,79187.0,63.2713,63.3457,63.0811,63.1059,79187.0
2020-06-26 10:50:00,76.32,76.62,76.22,76.43,36189.0,63.1141,63.3622,63.0314,63.2051,36189.0
2020-06-26 10:55:00,76.39,76.6,76.35,76.55,40927.0,63.172,63.3457,63.1389,63.3043,40927.0
2020-06-26 11:00:00,76.58,76.76,76.54,76.75,53434.0,63.3291,63.478,63.2961,63.4697,53434.0
2020-06-26 11:05:00,76.76,76.9,76.71,76.82,39808.0,63.478,63.5938,63.4367,63.5276,39808.0
2020-06-26 11:10:00,76.81,76.92,76.74,76.88,54305.0,63.5194,63.6103,63.4615,63.5772,54305.0
2020-06-26 11:15:00,76.9,77.02,76.79,76.97,70247.0,63.5938,63.693,63.5028,63.6517,70247.0
2020-06-26 11:20:00,76.97,77.11,76.91,77.09,57985.0,63.6517,63.7674,63.602,63.7509,57985.0
2020-06-26 11:25:00,77.09,77.16,77.03,77.09,32571.0,63.7509,63.8088,63.7013,63.7509,32571.0
2020-06-26 11:30:00,77.14,77.21,77.01,77.1,36610.0,63.7923,63.8501,63.6847,63.7592,36610.0
2020-06-26 11:35:00,77.11,77.3,77.11,77.26,29852.0,63.7674,63.9246,63.7674,63.8915,29852.0
2020-06-26 11:40:00,77.23,77.27,77.13,77.16,34494.0,63.8667,63.8998,63.784,63.8088,34494.0
2020-06-26 11:45:00,77.17,77.22,77.1,77.22,30800.0,63.8171,63.8584,63.7592,63.8584,30800.0
2020-06-26 11:50:00,77.22,77.23,77.08,77.1,29501.0,63.8584,63.8667,63.7426,63.7592,29501.0
2020-06-26 11:55:00,77.11,77.37,77.11,77.34,36538.0,63.7674,63.9825,63.7674,63.9576,36538.0
2020-06-26 12:00:00,77.34,77.36,77.21,77.34,48902.0,63.9576,63.9742,63.8501,63.9576,48902.0
2020-06-26 12:05:00,77.36,77.36,77.19,77.2,31429.0,63.9742,63.9742,63.8336,63.8419,31429.0
2020-06-26 12:10:00,77.2,77.33,77.2,77.27,28300.0,63.8419,63.9494,63.8419,63.8998,28300.0
2020-06-26 12:15:00,77.28,77.28,77.11,77.12,22889.0,63.908,63.908,63.7674,63.7757,22889.0
2020-06-26 12:20:00,77.13,77.28,77.03,77.27,46348.0,63.784,63.908,63.7013,63.8998,46348.0
2020-06-26 12:25:00,77.27,77.36,77.26,77.31,49376.0,63.8998,63.9742,63.8915,63.9328,49376.0
2020-06-26 12:30:00,77.33,77.35,77.22,77.28,25918.0,63.9494,63.9659,63.8584,63.908,25918.0
2020-06-26 12:35:00,77.28,77.33,77.22,77.31,29401.0,63.908,63.9494,63.8584,63.9328,29401.0
2020-06-26 12:40:00,77.31,77.31,77.16,77.2,53024.0,63.9328,63.9328,63.8088,63.8419,53024.0
2020-06-26 12:45:00,77.19,77.24,77.13,77.17,26430.0,63.8336,63.8749,63.784,63.8171,26430.0
2020-06-26 12:50:00,77.17,77.2,77.1,77.13,20243.0,63.8171,63.8419,63.7592,63.784,20243.0
2020-06-26 12:55:00,77.13,77.24,77.1,77.22,50912.0,63.784,63.8749,63.7592,63.8584,50912.0
2020-06-26 13:00:00,77.2,77.31,77.15,77.16,22412.0,63.8419,63.9328,63.8005,63.8088,22412.0
2020-06-26 13:05:00,77.14,77.21,77.11,77.11,19942.0,63.7923,63.8501,63.7674,63.7674,19942.0
2020-06-26 13:10:00,77.12,77.14,77.02,77.03,27205.0,63.7757,63.7923,63.693,63.7013,27205.0
2020-06-26 13:15:00,77.03,77.05,76.98,77.02,34147.0,63.7013,63.7178,63.6599,63.693,34147.0
2020-06-26 13:20:00,77.02,77.16,76.99,77.12,56445.0,63.693,63.8088,63.6682,63.7757,56445.0
2020-06-26 13:25:00,77.11,77.11,76.99,77.02,35658.0,63.7674,63.7674,63.6682,63.693,35658.0
2020-06-26 13:30:00,77.03,77.09,76.99,77.09,71033.0,63.7013,63.7509,63.6682,63.7509,71033.0
2020-06-26 13:35:00,77.09,77.15,76.99,77.13,37672.0,63.7509,63.8005,63.6682,63.784,37672.0
2020-06-26 13:40:00,77.13,77.18,77.06,77.09,26762.0,63.784,63.8253,63.7261,63.7509,26762.0
2020-06-26 13:45:00,77.1,77.12,77.05,77.08,14585.0,63.7592,63.7757,63.7178,63.7426,14585.0
2020-06-26 13:50:00,77.1,77.11,77.03,77.08,22627.0,63.7592,63.7674,63.7013,63.7426,22627.0
2020-06-26 13:55:00,77.09,77.09,77.01,77.03,22131.0,63.7509,63.7509,63.6847,63.7013,22131.0
2020-06-26 14:00:00,77.03,77.06,76.91,76.98,32316.0,63.7013,63.7261,63.602,63.6599,32316.0
2020-06-26 14:05:00,76.98,77.0,76.88,76.93,21782.0,63.6599,63.6765,63.5772,63.6186,21782.0
2020-06-26 14:10:00,76.94,76.99,76.85,76.88,32497.0,63.6269,63.6682,63.5524,63.5772,32497.0
2020-06-26 14:15:00,76.87,76.91,76.83,76.87,48183.0,63.569,63.602,63.5359,63.569,48183.0
2020-06-26 14:20:00,76.84,76.95,76.84,76.93,24870.0,63.5442,63.6351,63.5442,63.6186,24870.0
2020-06-26 14:25:00,76.94,76.95,76.72,76.78,47766.0,63.6269,63.6351,63.4449,63.4945,47766.0
2020-06-26 14:30:00,76.77,76.79,76.7,76.7,46451.0,63.4863,63.5028,63.4284,63.4284,46451.0
2020-06-26 14:35:00,76.7,76.71,76.58,76.6,39375.0,63.4284,63.4367,63.3291,63.3457,39375.0
2020-06-26 14:40:00,76.59,76.7,76.59,76.61,20380.0,63.3374,63.4284,63.3374,63.354,20380.0
2020-06-26 14:45:00,76.61,76.64,76.48,76.56,57468.0,63.354,63.3788,63.2465,63.3126,57468.0
2020-06-26 14:50:00,76.56,76.72,76.56,76.66,29418.0,63.3126,63.4449,63.3126,63.3953,29418.0
2020-06-26 14:55:00,76.64,76.65,76.55,76.63,52639.0,63.3788,63.387,63.3043,63.3705,52639.0
2020-06-26 15:00:00,76.62,76.75,76.62,76.64,52804.0,63.3622,63.4697,63.3622,63.3788,52804.0
2020-06-26 15:05:00,76.66,76.68,76.57,76.67,47436.0,63.3953,63.4118,63.3209,63.4036,47436.0
2020-06-26 15:10:00,76.67,76.74,76.56,76.72,59731.0,63.4036,63.4615,63.3126,63.4449,59731.0
2020-06-26 15:15:00,76.72,76.77,76.56,76.57,175279.0,63.4449,63.4863,63.3126,63.3209,175279.0
2020-06-26 15:20:00,76.57,76.62,76.48,76.48,200319.0,63.3209,63.3622,63.2465,63.2465,200319.0
2020-06-26 15:25:00,76.47,76.61,76.38,76.58,128804.0,63.2382,63.354,63.1638,63.3291,128804.0
2020-06-26 15:30:00,76.57,76.57,76.37,76.39,77318.0,63.3209,63.3209,63.1555,63.172,77318.0
2020-06-26 15:35:00,76.39,76.39,76.25,76.31,109583.0,63.172,63.172,63.0563,63.1059,109583.0
2020-06-26 15:40:00,76.3,76.41,76.19,76.36,220345.0,63.0976,63.1886,63.0066,63.1472,220345.0
2020-06-26 15:45:00,76.36,76.48,76.18,76.25,226155.0,63.1472,63.2465,62.9984,63.0563,226155.0
2020-06-26 15:50:00,76.22,76.44,76.15,76.21,211606.0,63.0314,63.2134,62.9736,63.0232,211606.0
2020-06-26 15:55:00,76.22,76.38,76.05,76.13,258137.0,63.0314,63.1638,62.8909,62.957,258137.0
2020-06-29 09:30:00,76.88,77.25,76.56,76.58,148991.0,63.5772,63.8832,63.3126,63.3291,148991.0
2020-06-29 09:35:00,76.56,76.6,76.05,76.07,55313.0,63.3126,63.3457,62.8909,62.9074,55313.0
2020-06-29 09:40:00,76.06,76.15,75.84,75.84,74955.0,62.8991,62.9736,62.7172,62.7172,74955.0
2020-06-29 09:45:00,75.84,76.24,75.84,76.03,140134.0,62.7172,63.048,62.7172,62.8743,140134.0
2020-06-29 09:50:00,76.02,76.4,76.0,76.38,106083.0,62.866,63.1803,62.8495,63.1638,106083.0
2020-06-29 09:55:00,76.37,76.46,76.24,76.46,47833.0,63.1555,63.2299,63.048,63.2299,47833.0
2020-06-29 10:00:00,76.46,76.77,76.45,76.71,55047.0,63.2299,63.4863,63.2216,63.4367,55047.0
2020-06-29 10:05:00,76.76,76.9,76.7,76.73,28050.0,63.478,63.5938,63.4284,63.4532,28050.0
2020-06-29 10:10:00,76.75,76.93,76.57,76.83,50910.0,63.4697,63.6186,63.3209,63.5359,50910.0
2020-06-29 10:15:00,76.84,77.03,76.81,76.98,49650.0,63.5442,63.7013,63.5194,63.6599,49650.0
2020-06-29 10:20:00,77.0,77.08,76.89,77.08,36845.0,63.6765,63.7426,63.5855,63.7426,36845.0
2020-06-29 10:25:00,77.07,77.11,76.86,76.92,63166.0,63.7344,63.7674,63.5607,63.6103,63166.0
2020-06-29 10:30:00,76.93,77.09,76.91,77.02,96754.0,63.6186,63.7509,63.602,63.693,96754.0
2020-06-29 10:35:00,77.03,77.23,76.9,77.21,85387.0,63.7013,63.8667,63.5938,63.8501,85387.0
2020-06-29 10:40:00,77.2,77.25,77.07,77.15,33830.0,63.8419,63.8832,63.7344,63.8005,33830.0
2020-06-29 10:45:00,77.16,77.21,77.1,77.17,22086.0,63.8088,63.8501,63.7592,63.8171,22086.0
2020-06-29 10:50:00,77.16,77.3,77.09,77.13,44812.0,63.8088,63.9246,63.7509,63.784,44812.0
2020-06-29 10:55:00,77.12,77.27,77.08,77.23,31074.0,63.7757,63.8998,63.7426,63.8667,31074.0
2020-06-29 11:00:00,77.23,77.31,77.2,77.2,39122.0,63.8667,63.9328,63.8419,63.8419,39122.0
2020-06-29 11:05:00,77.21,77.35,77.16,77.34,35116.0,63.8501,63.9659,63.8088,63.9576,35116.0
2020-06-29 11:10:00,77.36,77.36,77.15,77.2,48828.0,63.9742,63.9742,63.8005,63.8419,48828.0
2020-06-29 11:15:00,77.21,77.3,77.1,77.22,55799.0,63.8501,63.9246,63.7592,63.8584,55799.0
2020-06-29 11:20:00,77.23,77.26,77.08,77.21,58265.0,63.8667,63.8915,63.7426,63.8501,58265.0
2020-06-29 11:25:00,77.21,77.38,77.21,77.31,55946.0,63.8501,63.9907,63.8501,63.9328,55946.0
2020-06-29 11:30:00,77.31,77.33,77.19,77.25,24019.0,63.9328,63.9494,63.8336,63.8832,24019.0
2020-06-29 11:35:00,77.25,77.4,77.24,77.31,38204.0,63.8832,64.0073,63.8749,63.9328,38204.0
2020-06-29 11:40:00,77.31,77.42,77.27,77.41,19384.0,63.9328,64.0238,63.8998,64.0155,19384.0
2020-06-29 11:45:00,77.42,77.43,77.28,77.42,55185.0,64.0238,64.0321,63.908,64.0238,55185.0
2020-06-29 11:50:00,77.42,77.45,77.38,77.39,28092.0,64.0238,64.0486,63.9907,63.999,28092.0
2020-06-29 11:55:00,77.4,77.41,77.21,77.23,32992.0,64.0073,64.0155,63.8501,63.8667,32992.0
2020-06-29 12:00:00,77.21,77.38,77.21,77.32,35626.0,63.8501,63.9907,63.8501,63.9411,35626.0
2020-06-29 12:05:00,77.33,77.35,77.19,77.2,29345.0,63.9494,63.9659,63.8336,63.8419,29345.0
2020-06-29 12:10:00,77.19,77.3,77.18,77.26,21979.0,63.8336,63.9246,63.8253,63.8915,21979.0
2020-06-29 12:15:00,77.26,77.34,77.19,77.33,31575.0,63.8915,63.9576,63.8336,63.9494,31575.0
2020-06-29 12:20:00,77.33,77.38,77.26,77.37,15205.0,63.9494,63.9907,63.8915,63.9825,15205.0
2020-06-29 12:25:00,77.37,77.42,77.34,77.34,19060.0,63.9825,64.0238,63.9576,63.9576,19060.0
2020-06-29 12:30:00,77.34,77.42,77.34,77.39,33020.0,63.9576,64.0238,63.9576,63.999,33020.0
2020-06-29 12:35:00,77.37,77.44,77.26,77.27,47785.0,63.9825,64.0403,63.8915,63.8998,47785.0
2020-06-29 12:40:00,77.27,77.45,77.26,77.45,22911.0,63.8998,64.0486,63.8915,64.0486,22911.0
2020-06-29 12:45:00,77.43,77.55,77.36,77.53,28843.0,64.0321,64.1313,63.9742,64.1148,28843.0
2020-06-29 12:50:00,77.51,77.56,77.47,77.5,20058.0,64.0982,64.1396,64.0652,64.09,20058.0
2020-06-29 12:55:00,77.5,77.5,77.38,77.38,43480.0,64.09,64.09,63.9907,63.9907,43480.0
2020-06-29 13:00:00,77.39,77.42,77.27,77.28,21777.0,63.999,64.0238,63.8998,63.908,21777.0
2020-06-29 13:05:00,77.27,77.31,77.22,77.29,26733.0,63.8998,63.9328,63.8584,63.9163,26733.0
2020-06-29 13:10:00,77.3,77.35,77.25,77.32,15862.0,63.9246,63.9659,63.8832,63.9411,15862.0
2020-06-29 13:15:00,77.33,77.45,77.32,77.42,17697.0,63.9494,64.0486,63.9411,64.0238,17697.0
2020-06-29 13:20:00,77.42,77.49,77.39,77.44,32709.0,64.0238,64.0817,63.999,64.0403,32709.0
2020-06-29 13:25:00,77.44,77.56,77.44,77.5,43366.0,64.0403,64.1396,64.0403,64.09,43366.0
2020-06-29 13:30:00,77.5,77.53,77.46,77.47,19002.0,64.09,64.1148,64.0569,64.0652,19002.0
2020-06-29 13:35:00,77.47,77.67,77.47,77.66,35616.0,64.0652,64.2305,64.0652,64.2223,35616.0
2020-06-29 13:40:00,77.67,77.67,77.57,77.58,33856.0,64.2305,64.2305,64.1478,64.1561,33856.0
2020-06-29 13:45:00,77.57,77.6,77.52,77.54,30814.0,64.1478,64.1727,64.1065,64.123,30814.0
2020-06-29 13:50:00,77.53,77.58,77.51,77.55,12250.0,64.1148,64.1561,64.0982,64.1313,12250.0
2020-06-29 13:55:00,77.54,77.54,77.4,77.42,27477.0,64.123,64.123,64.0073,64.0238,27477.0
2020-06-29 14:00:00,77.43,77.52,77.42,77.43,24301.0,64.0321,64.1065,64.0238,64.0321,24301.0
2020-06-29 14:05:00,77.43,77.46,77.38,77.45,29220.0,64.0321,64.0569,63.9907,64.0486,29220.0
2020-06-29 14:10:00,77.46,77.48,77.43,77.44,25772.0,64.0569,64.0734,64.0321,64.0403,25772.0
2020-06-29 14:15:00,77.45,77.52,77.43,77.44,36316.0,64.0486,64.1065,64.0321,64.0403,36316.0
2020-06-29 14:20:00,77.44,77.45,77.32,77.35,23504.0,64.0403,64.0486,63.9411,63.9659,23504.0
2020-06-29 14:25:00,77.35,77.37,77.25,77.25,30603.0,63.9659,63.9825,63.8832,63.8832,30603.0
2020-06-29 14:30:00,77.26,77.31,77.21,77.22,26261.0,63.8915,63.9328,63.8501,63.8584,26261.0
2020-06-29 14:35:00,77.23,77.26,77.19,77.23,52954.0,63.8667,63.8915,63.8336,63.8667,52954.0
2020-06-29 14:40:00,77.24,77.34,77.24,77.3,53198.0,63.8749,63.9576,63.8749,63.9246,53198.0
2020-06-29 14:45:00,77.3,77.37,77.26,77.35,41415.0,63.9246,63.9825,63.8915,63.9659,41415.0
2020-06-29 14:50:00,77.34,77.41,77.3,77.39,36718.0,63.9576,64.0155,63.9246,63.999,36718.0
2020-06-29 14:55:00,77.38,77.46,77.35,77.35,140088.0,63.9907,64.0569,63.9659,63.9659,140088.0
2020-06-29 15:00:00,77.34,77.43,77.24,77.25,150071.0,63.9576,64.0321,63.8749,63.8832,150071.0
2020-06-29 15:05:00,77.26,77.3,77.19,77.23,35515.0,63.8915,63.9246,63.8336,63.8667,35515.0
2020-06-29 15:10:00,77.23,77.24,77.17,77.19,42748.0,63.8667,63.8749,63.8171,63.8336,42748.0
2020-06-29 15:15:00,77.19,77.28,77.14,77.25,77199.0,63.8336,63.908,63.7923,63.8832,77199.0
2020-06-29 15:20:00,77.25,77.32,77.24,77.28,43848.0,63.8832,63.9411,63.8749,63.908,43848.0
2020-06-29 15:25:00,77.27,77.35,77.27,77.3,57103.0,63.8998,63.9659,63.8998,63.9246,57103.0
2020-06-29 15:30:00,77.3,77.43,77.29,77.4,53379.0,63.9246,64.0321,63.9163,64.0073,53379.0
2020-06-29 15:35:00,77.41,77.44,77.25,77.26,82324.0,64.0155,64.0403,63.8832,63.8915,82324.0
2020-06-29 15:40:00,77.26,77.3,77.19,77.25,58008.0,63.8915,63.9246,63.8336,63.8832,58008.0
2020-06-29 15:45:00,77.26,77.31,77.11,77.18,65031.0,63.8915,63.9328,63.7674,63.8253,65031.0
2020-06-29 15:50:00,77.19,77.36,77.19,77.35,85506.0,63.8336,63.9742,63.8336,63.9659,85506.0
2020-06-29 15:55:00,77.35,77.6,77.23,77.6,339018.0,63.9659,64.1727,63.8667,64.1727,339018.0
2020-06-30 09:30:00,77.8,78.09,77.68,77.77,260737.0,64.338,64.5779,64.2388,64.3132,260737.0
2020-06-30 09:35:00,77.77,78.2,77.77,78.13,111999.0,64.3132,64.6688,64.3132,64.6109,111999.0
2020-06-30 09:40:00,78.17,78.22,77.81,77.97,111905.0,64.644,64.6854,64.3463,64.4786,111905.0
2020-06-30 09:45:00,77.96,78.08,77.63,77.65,120538.0,64.4704,64.5696,64.1975,64.214,120538.0
2020-06-30 09:50:00,77.65,77.68,77.38,77.66,183616.0,64.214,64.2388,63.9907,64.2223,183616.0
2020-06-30 09:55:00,77.67,77.78,77.58,77.69,44113.0,64.2305,64.3215,64.1561,64.2471,44113.0
2020-06-30 10:00:00,77.71,77.93,77.66,77.71,242675.0,64.2636,64.4456,64.2223,64.2636,242675.0
2020-06-30 10:05:00,77.74,78.08,77.74,78.02,43519.0,64.2884,64.5696,64.2884,64.52,43519.0
2020-06-30 10:10:00,78.0,78.05,77.93,78.04,56917.0,64.5034,64.5448,64.4456,64.5365,56917.0
2020-06-30 10:15:00,78.02,78.09,77.91,78.07,43702.0,64.52,64.5779,64.429,64.5613,43702.0
2020-06-30 10:20:00,78.07,78.21,78.07,78.19,28260.0,64.5613,64.6771,64.5613,64.6606,28260.0
2020-06-30 10:25:00,78.17,78.22,77.99,78.03,12966.0,64.644,64.6854,64.4952,64.5283,12966.0
2020-06-30 10:30:00,78.07,78.14,78.03,78.09,16407.0,64.5613,64.6192,64.5283,64.5779,16407.0
2020-06-30 10:35:00,78.09,78.17,78.0,78.03,21190.0,64.5779,64.644,64.5034,64.5283,21190.0
2020-06-30 10:40:00,78.01,78.16,78.01,78.14,21764.0,64.5117,64.6358,64.5117,64.6192,21764.0
2020-06-30 10:45:00,78.12,78.38,78.12,78.38,38706.0,64.6027,64.8177,64.6027,64.8177,38706.0
2020-06-30 10:50:00,78.38,78.59,78.32,78.58,73694.0,64.8177,64.9914,64.7681,64.9831,73694.0
2020-06-30 10:55:00,78.58,78.6,78.45,78.47,20710.0,64.9831,64.9996,64.8756,64.8921,20710.0
2020-06-30 11:00:00,78.45,78.56,78.41,78.56,23429.0,64.8756,64.9665,64.8425,64.9665,23429.0
2020-06-30 11:05:00,78.56,78.75,78.55,78.73,19997.0,64.9665,65.1237,64.9583,65.1071,19997.0
2020-06-30 11:10:00,78.77,78.84,78.68,78.7,40616.0,65.1402,65.1981,65.0658,65.0823,40616.0
2020-06-30 11:15:00,78.7,78.79,78.67,78.73,90961.0,65.0823,65.1567,65.0575,65.1071,90961.0
2020-06-30 11:20:00,78.72,78.75,78.6,78.63,26279.0,65.0989,65.1237,64.9996,65.0244,26279.0
2020-06-30 11:25:00,78.64,78.73,78.56,78.67,21077.0,65.0327,65.1071,64.9665,65.0575,21077.0
2020-06-30 11:30:00,78.68,78.68,78.48,78.5,64627.0,65.0658,65.0658,64.9004,64.9169,64627.0
2020-06-30 11:35:00,78.51,78.52,78.41,78.48,44153.0,64.9252,64.9335,64.8425,64.9004,44153.0
2020-06-30 11:40:00,78.52,78.58,78.45,78.51,24840.0,64.9335,64.9831,64.8756,64.9252,24840.0
2020-06-30 11:45:00,78.52,78.57,78.49,78.55,56667.0,64.9335,64.9748,64.9087,64.9583,56667.0
2020-06-30 11:50:00,78.57,78.7,78.56,78.7,14677.0,64.9748,65.0823,64.9665,65.0823,14677.0
2020-06-30 11:55:00,78.7,78.71,78.66,78.68,15360.0,65.0823,65.0906,65.0492,65.0658,15360.0
2020-06-30 12:00:00,78.69,78.71,78.6,78.63,59916.0,65.0741,65.0906,64.9996,65.0244,59916.0
2020-06-30 12:05:00,78.64,78.65,78.6,78.64,62097.0,65.0327,65.041,64.9996,65.0327,62097.0
2020-06-30 12:10:00,78.65,78.91,78.65,78.86,50899.0,65.041,65.256,65.041,65.2146,50899.0
2020-06-30 12:15:00,78.87,78.91,78.82,78.86,26349.0,65.2229,65.256,65.1816,65.2146,26349.0
2020-06-30 12:20:00,78.87,78.87,78.7,78.7,23033.0,65.2229,65.2229,65.0823,65.0823,23033.0
2020-06-30 12:25:00,78.71,78.77,78.67,78.67,19182.0,65.0906,65.1402,65.0575,65.0575,19182.0
2020-06-30 12:30:00,78.66,78.66,78.5,78.56,90318.0,65.0492,65.0492,64.9169,64.9665,90318.0
2020-06-30 12:35:00,78.57,78.71,78.56,78.71,34681.0,64.9748,65.0906,64.9665,65.0906,34681.0
2020-06-30 12:40:00,78.71,78.72,78.54,78.58,56720.0,65.0906,65.0989,64.95,64.9831,56720.0
2020-06-30 12:45:00,78.58,78.59,78.5,78.55,14942.0,64.9831,64.9914,64.9169,64.9583,14942.0
2020-06-30 12:50:00,78.55,78.55,78.41,78.43,20574.0,64.9583,64.9583,64.8425,64.859,20574.0
2020-06-30 12:55:00,78.43,78.48,78.38,78.4,54258.0,64.859,64.9004,64.8177,64.8342,54258.0
2020-06-30 13:00:00,78.38,78.44,78.37,78.37,7805.0,64.8177,64.8673,64.8094,64.8094,7805.0
2020-06-30 13:05:00,78.37,78.41,78.3,78.32,12647.0,64.8094,64.8425,64.7515,64.7681,12647.0
2020-06-30 13:10:00,78.33,78.36,78.26,78.36,46111.0,64.7763,64.8012,64.7185,64.8012,46111.0
2020-06-30 13:15:00,78.36,78.36,78.26,78.31,18099.0,64.8012,64.8012,64.7185,64.7598,18099.0
2020-06-30 13:20:00,78.31,78.37,78.28,78.28,16443.0,64.7598,64.8094,64.735,64.735,16443.0
2020-06-30 13:25:00,78.28,78.29,78.22,78.27,11896.0,64.735,64.7433,64.6854,64.7267,11896.0
2020-06-30 13:30:00,78.26,78.27,78.11,78.11,11269.0,64.7185,64.7267,64.5944,64.5944,11269.0
2020-06-30 13:35:00,78.09,78.12,78.04,78.04,9949.0,64.5779,64.6027,64.5365,64.5365,9949.0
2020-06-30 13:40:00,78.05,78.07,77.94,77.94,45059.0,64.5448,64.5613,64.4538,64.4538,45059.0
2020-06-30 13:45:00,77.95,78.03,77.93,78.0,42380.0,64.4621,64.5283,64.4456,64.5034,42380.0
2020-06-30 13:50:00,77.98,78.08,77.95,78.05,13272.0,64.4869,64.5696,64.4621,64.5448,13272.0
2020-06-30 13:55:00,78.05,78.09,78.01,78.04,13794.0,64.5448,64.5779,64.5117,64.5365,13794.0
2020-06-30 14:00:00,78.03,78.03,77.93,77.97,17320.0,64.5283,64.5283,64.4456,64.4786,17320.0
2020-06-30 14:05:00,77.96,77.97,77.85,77.92,28050.0,64.4704,64.4786,64.3794,64.4373,28050.0
2020-06-30 14:10:00,77.92,77.92,77.78,77.79,38756.0,64.4373,64.4373,64.3215,64.3298,38756.0
2020-06-30 14:15:00,77.78,77.87,77.75,77.83,47459.0,64.3215,64.3959,64.2967,64.3629,47459.0
2020-06-30 14:20:00,77.83,77.91,77.82,77.91,63444.0,64.3629,64.429,64.3546,64.429,63444.0
2020-06-30 14:25:00,77.91,77.94,77.85,77.94,41908.0,64.429,64.4538,64.3794,64.4538,41908.0
2020-06-30 14:30:00,77.94,77.94,77.83,77.85,26427.0,64.4538,64.4538,64.3629,64.3794,26427.0
2020-06-30 14:35:00,77.85,77.88,77.81,77.87,29647.0,64.3794,64.4042,64.3463,64.3959,29647.0
2020-06-30 14:40:00,77.88,78.03,77.85,78.03,59386.0,64.4042,64.5283,64.3794,64.5283,59386.0
2020-06-30 14:45:00,78.0,78.02,77.9,77.98,37476.0,64.5034,64.52,64.4207,64.4869,37476.0
2020-06-30 14:50:00,77.98,78.07,77.96,78.06,40358.0,64.4869,64.5613,64.4704,64.5531,40358.0
2020-06-30 14:55:00,78.04,78.12,78.02,78.1,42892.0,64.5365,64.6027,64.52,64.5861,42892.0
2020-06-30 15:00:00,78.09,78.1,77.98,78.05,215917.0,64.5779,64.5861,64.4869,64.5448,215917.0
2020-06-30 15:05:00,78.04,78.08,78.02,78.04,147072.0,64.5365,64.5696,64.52,64.5365,147072.0
2020-06-30 15:10:00,78.04,78.18,78.0,78.15,99633.0,64.5365,64.6523,64.5034,64.6275,99633.0
2020-06-30 15:15:00,78.15,78.26,78.09,78.24,85592.0,64.6275,64.7185,64.5779,64.7019,85592.0
2020-06-30 15:20:00,78.24,78.28,78.2,78.2,27849.0,64.7019,64.735,64.6688,64.6688,27849.0
2020-06-30 15:25:00,78.21,78.29,78.19,78.2,31563.0,64.6771,64.7433,64.6606,64.6688,31563.0
2020-06-30 15:30:00,78.19,78.37,78.16,78.33,83059.0,64.6606,64.8094,64.6358,64.7763,83059.0
2020-06-30 15:35:00,78.34,78.34,78.27,78.29,46473.0,64.7846,64.7846,64.7267,64.7433,46473.0
2020-06-30 15:40:00,78.3,78.4,78.29,78.3,29009.0,64.7515,64.8342,64.7433,64.7515,29009.0
2020-06-30 15:45:00,78.29,78.38,78.15,78.19,69485.0,64.7433,64.8177,64.6275,64.6606,69485.0
2020-06-30 15:50:00,78.2,78.8,78.2,78.76,100473.0,64.6688,65.165,64.6688,65.1319,100473.0
2020-06-30 15:55:00,78.76,78.76,78.42,78.52,251966.0,65.1319,65.1319,64.8508,64.9335,251966.0
2020-07-01 09:30:00,78.8,79.21,78.6,79.19,73537.0,65.165,65.5041,64.9996,65.4875,73537.0
2020-07-01 09:35:00,79.2,79.55,79.15,79.26,86736.0,65.4958,65.7852,65.4545,65.5454,86736.0
2020-07-01 09:40:00,79.27,79.56,79.27,79.51,40978.0,65.5537,65.7935,65.5537,65.7522,40978.0
2020-07-01 09:45:00,79.51,79.62,79.32,79.5,52511.0,65.7522,65.8431,65.595,65.7439,52511.0
2020-07-01 09:50:00,79.53,79.78,79.48,79.51,99772.0,65.7687,65.9754,65.7274,65.7522,99772.0
2020-07-01 09:55:00,79.55,79.59,79.45,79.47,91165.0,65.7852,65.8183,65.7025,65.7191,91165.0
2020-07-01 10:00:00,79.49,79.84,79.49,79.69,68957.0,65.7356,66.0251,65.7356,65.901,68957.0
2020-07-01 10:05:00,79.71,79.82,79.69,79.76,25656.0,65.9176,66.0085,65.901,65.9589,25656.0
2020-07-01 10:10:00,79.78,80.04,79.78,79.9,50051.0,65.9754,66.1905,65.9754,66.0747,50051.0
2020-07-01 10:15:00,79.9,79.97,79.84,79.9,65333.0,66.0747,66.1326,66.0251,66.0747,65333.0
2020-07-01 10:20:00,79.91,79.94,79.66,79.69,46139.0,66.083,66.1078,65.8762,65.901,46139.0
2020-07-01 10:25:00,79.69,79.87,79.68,79.87,31404.0,65.901,66.0499,65.8927,66.0499,31404.0
2020-07-01 10:30:00,79.88,79.98,79.8,79.8,26022.0,66.0581,66.1408,65.992,65.992,26022.0
2020-07-01 10:35:00,79.81,79.81,79.62,79.69,48031.0,66.0003,66.0003,65.8431,65.901,48031.0
2020-07-01 10:40:00,79.7,79.76,79.58,79.59,63580.0,65.9093,65.9589,65.8101,65.8183,63580.0
2020-07-01 10:45:00,79.59,79.62,79.43,79.48,81070.0,65.8183,65.8431,65.686,65.7274,81070.0
2020-07-01 10:50:00,79.47,79.6,79.43,79.57,114125.0,65.7191,65.8266,65.686,65.8018,114125.0
2020-07-01 10:55:00,79.57,79.63,79.45,79.62,155015.0,65.8018,65.8514,65.7025,65.8431,155015.0
2020-07-01 11:00:00,79.66,79.68,79.4,79.47,104848.0,65.8762,65.8927,65.6612,65.7191,104848.0
2020-07-01 11:05:00,79.46,79.59,79.44,79.52,59904.0,65.7108,65.8183,65.6943,65.7604,59904.0
2020-07-01 11:10:00,79.52,79.55,79.31,79.55,157939.0,65.7604,65.7852,65.5868,65.7852,157939.0
2020-07-01 11:15:00,79.55,79.64,79.41,79.48,37387.0,65.7852,65.8597,65.6695,65.7274,37387.0
2020-07-01 11:20:00,79.48,79.5,79.39,79.45,39276.0,65.7274,65.7439,65.6529,65.7025,39276.0
2020-07-01 11:25:00,79.48,79.49,79.26,79.31,63497.0,65.7274,65.7356,65.5454,65.5868,63497.0
2020-07-01 11:30:00,79.33,79.51,79.31,79.5,73757.0,65.6033,65.7522,65.5868,65.7439,73757.0
2020-07-01 11:35:00,79.5,79.57,79.47,79.54,92180.0,65.7439,65.8018,65.7191,65.777,92180.0
2020-07-01 11:40:00,79.55,79.74,79.5,79.72,32448.0,65.7852,65.9424,65.7439,65.9258,32448.0
2020-07-01 11:45:00,79.71,79.88,79.67,79.85,31166.0,65.9176,66.0581,65.8845,66.0333,31166.0
2020-07-01 11:50:00,79.85,79.87,79.82,79.83,28585.0,66.0333,66.0499,66.0085,66.0168,28585.0
2020-07-01 11:55:00,79.84,79.89,79.75,79.78,23911.0,66.0251,66.0664,65.9506,65.9754,23911.0
2020-07-01 12:00:00,79.79,79.82,79.68,79.68,36257.0,65.9837,66.0085,65.8927,65.8927,36257.0
2020-07-01 12:05:00,79.67,79.79,79.66,79.75,22147.0,65.8845,65.9837,65.8762,65.9506,22147.0
2020-07-01 12:10:00,79.75,79.84,79.71,79.81,37572.0,65.9506,66.0251,65.9176,66.0003,37572.0
2020-07-01 12:15:00,79.81,79.97,79.8,79.96,30848.0,66.0003,66.1326,65.992,66.1243,30848.0
2020-07-01 12:20:00,79.96,79.98,79.91,79.93,27679.0,66.1243,66.1408,66.083,66.0995,27679.0
2020-07-01 12:25:00,79.94,79.99,79.91,79.92,24673.0,66.1078,66.1491,66.083,66.0912,24673.0
2020-07-01 12:30:00,79.92,79.95,79.88,79.91,91775.0,66.0912,66.116,66.0581,66.083,91775.0
2020-07-01 12:35:00,79.91,80.09,79.88,80.05,48044.0,66.083,66.2318,66.0581,66.1987,48044.0
2020-07-01 12:40:00,80.05,80.12,80.05,80.06,22983.0,66.1987,66.2566,66.1987,66.207,22983.0
2020-07-01 12:45:00,80.07,80.07,79.9,80.0,50682.0,66.2153,66.2153,66.0747,66.1574,50682.0
2020-07-01 12:50:00,80.0,80.01,79.91,79.95,31824.0,66.1574,66.1656,66.083,66.116,31824.0
2020-07-01 12:55:00,79.95,80.02,79.91,79.98,29569.0,66.116,66.1739,66.083,66.1408,29569.0
2020-07-01 13:00:00,79.98,79.99,79.85,79.91,31020.0,66.1408,66.1491,66.0333,66.083,31020.0
2020-07-01 13:05:00,79.9,79.94,79.86,79.87,22145.0,66.0747,66.1078,66.0416,66.0499,22145.0
2020-07-01 13:10:00,79.87,79.99,79.86,79.98,26418.0,66.0499,66.1491,66.0416,66.1408,26418.0
2020-07-01 13:15:00,79.98,79.98,79.92,79.96,36023.0,66.1408,66.1408,66.0912,66.1243,36023.0
2020-07-01 13:20:00,79.95,80.0,79.92,80.0,14394.0,66.116,66.1574,66.0912,66.1574,14394.0
2020-07-01 13:25:00,80.01,80.02,79.98,80.01,26730.0,66.1656,66.1739,66.1408,66.1656,26730.0
2020-07-01 13:30:00,80.01,80.02,79.95,79.96,20699.0,66.1656,66.1739,66.116,66.1243,20699.0
2020-07-01 13:35:00,79.97,80.19,79.97,80.18,17873.0,66.1326,66.3145,66.1326,66.3062,17873.0
2020-07-01 13:40:00,80.18,80.21,80.01,80.01,41885.0,66.3062,66.331,66.1656,66.1656,41885.0
2020-07-01 13:45:00,80.02,80.07,80.0,80.06,17232.0,66.1739,66.2153,66.1574,66.207,17232.0
2020-07-01 13:50:00,80.06,80.14,80.03,80.06,26706.0,66.207,66.2732,66.1822,66.207,26706.0
2020-07-01 13:55:00,80.05,80.09,79.99,80.06,48654.0,66.1987,66.2318,66.1491,66.207,48654.0
2020-07-01 14:00:00,80.07,80.15,80.04,80.1,42450.0,66.2153,66.2814,66.1905,66.2401,42450.0
2020-07-01 14:05:00,80.12,80.17,80.03,80.14,26773.0,66.2566,66.298,66.1822,66.2732,26773.0
2020-07-01 14:10:00,80.14,80.28,80.12,80.28,33762.0,66.2732,66.3889,66.2566,66.3889,33762.0
2020-07-01 14:15:00,80.3,80.34,80.27,80.34,18480.0,66.4055,66.4385,66.3807,66.4385,18480.0
2020-07-01 14:20:00,80.35,80.37,80.26,80.3,42007.0,66.4468,66.4634,66.3724,66.4055,42007.0
2020-07-01 14:25:00,80.31,80.38,80.28,80.31,19954.0,66.4137,66.4716,66.3889,66.4137,19954.0
2020-07-01 14:30:00,80.32,80.39,80.23,80.27,35504.0,66.422,66.4799,66.3476,66.3807,35504.0
2020-07-01 14:35:00,80.27,80.33,80.2,80.28,35900.0,66.3807,66.4303,66.3228,66.3889,35900.0
2020-07-01 14:40:00,80.3,80.43,80.29,80.4,33733.0,66.4055,66.513,66.3972,66.4882,33733.0
2020-07-01 14:45:00,80.39,80.42,80.37,80.4,20737.0,66.4799,66.5047,66.4634,66.4882,20737.0
2020-07-01 14:50:00,80.4,80.51,80.39,80.5,39620.0,66.4882,66.5791,66.4799,66.5709,39620.0
2020-07-01 14:55:00,80.48,80.59,80.48,80.57,42936.0,66.5543,66.6453,66.5543,66.6287,42936.0
2020-07-01 15:00:00,80.56,80.62,80.44,80.61,83887.0,66.6205,66.6701,66.5212,66.6618,83887.0
2020-07-01 15:05:00,80.61,80.66,80.56,80.57,73480.0,66.6618,66.7032,66.6205,66.6287,73480.0
2020-07-01 15:10:00,80.56,80.58,80.47,80.55,59668.0,66.6205,66.637,66.5461,66.6122,59668.0
2020-07-01 15:15:00,80.56,80.57,80.49,80.53,67732.0,66.6205,66.6287,66.5626,66.5957,67732.0
2020-07-01 15:20:00,80.53,80.53,80.36,80.5,73035.0,66.5957,66.5957,66.4551,66.5709,73035.0
2020-07-01 15:25:00,80.49,80.55,80.45,80.46,47552.0,66.5626,66.6122,66.5295,66.5378,47552.0
2020-07-01 15:30:00,80.46,80.54,80.4,80.48,90714.0,66.5378,66.6039,66.4882,66.5543,90714.0
2020-07-01 15:35:00,80.48,80.57,80.43,80.55,83522.0,66.5543,66.6287,66.513,66.6122,83522.0
2020-07-01 15:40:00,80.55,80.61,80.47,80.47,86209.0,66.6122,66.6618,66.5461,66.5461,86209.0
2020-07-01 15:45:00,80.48,80.57,80.45,80.53,85203.0,66.5543,66.6287,66.5295,66.5957,85203.0
2020-07-01 15:50:00,80.53,80.63,80.45,80.48,161513.0,66.5957,66.6784,66.5295,66.5543,161513.0
2020-07-01 15:55:00,80.46,80.49,80.29,80.38,314208.0,66.5378,66.5626,66.3972,66.4716,314208.0
2020-07-02 09:30:00,81.71,81.9,81.58,81.85,113620.0,67.5715,67.7286,67.464,67.6873,113620.0
2020-07-02 09:35:00,81.87,81.87,81.29,81.42,72301.0,67.7038,67.7038,67.2242,67.3317,72301.0
2020-07-02 09:40:00,81.42,81.44,81.27,81.33,50636.0,67.3317,67.3482,67.2076,67.2572,50636.0
2020-07-02 09:45:00,81.33,81.57,81.33,81.53,92136.0,67.2572,67.4557,67.2572,67.4226,92136.0
2020-07-02 09:50:00,81.59,81.69,81.48,81.57,104691.0,67.4723,67.555,67.3813,67.4557,104691.0
2020-07-02 09:55:00,81.58,81.58,81.43,81.56,45648.0,67.464,67.464,67.3399,67.4474,45648.0
2020-07-02 10:00:00,81.55,81.55,81.27,81.27,74808.0,67.4392,67.4392,67.2076,67.2076,74808.0
2020-07-02 10:05:00,81.27,81.32,81.09,81.11,85923.0,67.2076,67.249,67.0588,67.0753,85923.0
2020-07-02 10:10:00,81.12,81.12,80.85,80.85,44944.0,67.0836,67.0836,66.8603,66.8603,44944.0
2020-07-02 10:15:00,80.89,81.04,80.82,80.82,27882.0,66.8934,67.0174,66.8355,66.8355,27882.0
2020-07-02 10:20:00,80.83,80.93,80.7,80.71,52249.0,66.8438,66.9265,66.7363,66.7445,52249.0
2020-07-02 10:25:00,80.72,80.78,80.5,80.5,40470.0,66.7528,66.8024,66.5709,66.5709,40470.0
2020-07-02 10:30:00,80.49,80.68,80.45,80.52,48621.0,66.5626,66.7197,66.5295,66.5874,48621.0
2020-07-02 10:35:00,80.53,80.61,80.47,80.53,49527.0,66.5957,66.6618,66.5461,66.5957,49527.0
2020-07-02 10:40:00,80.52,80.61,80.4,80.41,44627.0,66.5874,66.6618,66.4882,66.4964,44627.0
2020-07-02 10:45:00,80.43,80.46,80.27,80.31,43178.0,66.513,66.5378,66.3807,66.4137,43178.0
2020-07-02 10:50:00,80.31,80.36,80.06,80.21,59618.0,66.4137,66.4551,66.207,66.331,59618.0
2020-07-02 10:55:00,80.2,80.26,80.03,80.04,44007.0,66.3228,66.3724,66.1822,66.1905,44007.0
2020-07-02 11:00:00,80.07,80.15,79.85,79.93,59964.0,66.2153,66.2814,66.0333,66.0995,59964.0
2020-07-02 11:05:00,79.96,80.1,79.87,79.87,39368.0,66.1243,66.2401,66.0499,66.0499,39368.0
2020-07-02 11:10:00,79.89,79.97,79.78,79.85,43243.0,66.0664,66.1326,65.9754,66.0333,43243.0
2020-07-02 11:15:00,79.86,80.01,79.75,80.01,69658.0,66.0416,66.1656,65.9506,66.1656,69658.0
2020-07-02 11:20:00,80.04,80.29,80.02,80.26,39686.0,66.1905,66.3972,66.1739,66.3724,39686.0
2020-07-02 11:25:00,80.26,80.27,80.09,80.21,15790.0,66.3724,66.3807,66.2318,66.331,15790.0
2020-07-02 11:30:00,80.24,80.38,80.23,80.3,39449.0,66.3558,66.4716,66.3476,66.4055,39449.0
2020-07-02 11:35:00,80.3,80.31,80.15,80.16,42911.0,66.4055,66.4137,66.2814,66.2897,42911.0
2020-07-02 11:40:00,80.15,80.24,80.12,80.14,27727.0,66.2814,66.3558,66.2566,66.2732,27727.0
2020-07-02 11:45:00,80.15,80.22,80.12,80.14,13478.0,66.2814,66.3393,66.2566,66.2732,13478.0
2020-07-02 11:50:00,80.15,80.17,80.07,80.14,44269.0,66.2814,66.298,66.2153,66.2732,44269.0
2020-07-02 11:55:00,80.15,80.2,80.06,80.14,32108.0,66.2814,66.3228,66.207,66.2732,32108.0
2020-07-02 12:00:00,80.15,80.16,79.9,79.92,17182.0,66.2814,66.2897,66.0747,66.0912,17182.0
2020-07-02 12:05:00,79.92,80.0,79.89,79.98,31146.0,66.0912,66.1574,66.0664,66.1408,31146.0
2020-07-02 12:10:00,80.01,80.09,79.97,80.02,23277.0,66.1656,66.2318,66.1326,66.1739,23277.0
2020-07-02 12:15:00,80.02,80.05,79.94,80.01,15677.0,66.1739,66.1987,66.1078,66.1656,15677.0
2020-07-02 12:20:00,80.0,80.08,79.98,80.06,27709.0,66.1574,66.2235,66.1408,66.207,27709.0
2020-07-02 12:25:00,80.05,80.13,80.04,80.08,22295.0,66.1987,66.2649,66.1905,66.2235,22295.0
2020-07-02 12:30:00,80.1,80.1,80.01,80.05,32709.0,66.2401,66.2401,66.1656,66.1987,32709.0
2020-07-02 12:35:00,80.06,80.09,79.95,80.07,17281.0,66.207,66.2318,66.116,66.2153,17281.0
2020-07-02 12:40:00,80.06,80.09,79.97,80.08,31768.0,66.207,66.2318,66.1326,66.2235,31768.0
2020-07-02 12:45:00,80.09,80.16,80.08,80.12,14694.0,66.2318,66.2897,66.2235,66.2566,14694.0
2020-07-02 12:50:00,80.12,80.21,80.07,80.09,13609.0,66.2566,66.331,66.2153,66.2318,13609.0
2020-07-02 12:55:00,80.11,80.13,80.03,80.1,28339.0,66.2483,66.2649,66.1822,66.2401,28339.0
2020-07-02 13:00:00,80.11,80.12,80.05,80.05,15454.0,66.2483,66.2566,66.1987,66.1987,15454.0
2020-07-02 13:05:00,80.07,80.19,80.07,80.17,13164.0,66.2153,66.3145,66.2153,66.298,13164.0
2020-07-02 13:10:00,80.18,80.26,80.15,80.25,32237.0,66.3062,66.3724,66.2814,66.3641,32237.0
2020-07-02 13:15:00,80.26,80.27,80.19,80.23,29415.0,66.3724,66.3807,66.3145,66.3476,29415.0
2020-07-02 13:20:00,80.23,80.3,80.18,80.3,32956.0,66.3476,66.4055,66.3062,66.4055,32956.0
2020-07-02 13:25:00,80.31,80.31,80.24,80.27,26062.0,66.4137,66.4137,66.3558,66.3807,26062.0
2020-07-02 13:30:00,80.27,80.34,80.25,80.32,22018.0,66.3807,66.4385,66.3641,66.422,22018.0
2020-07-02 13:35:00,80.33,80.37,80.31,80.37,27876.0,66.4303,66.4634,66.4137,66.4634,27876.0
2020-07-02 13:40:00,80.38,80.44,80.36,80.42,34372.0,66.4716,66.5212,66.4551,66.5047,34372.0
2020-07-02 13:45:00,80.42,80.48,80.42,80.46,55269.0,66.5047,66.5543,66.5047,66.5378,55269.0
2020-07-02 13:50:00,80.47,80.55,80.44,80.53,30758.0,66.5461,66.6122,66.5212,66.5957,30758.0
2020-07-02 13:55:00,80.53,80.56,80.43,80.45,19632.0,66.5957,66.6205,66.513,66.5295,19632.0
2020-07-02 14:00:00,80.42,80.48,80.33,80.34,47399.0,66.5047,66.5543,66.4303,66.4385,47399.0
2020-07-02 14:05:00,80.34,80.47,80.33,80.4,40349.0,66.4385,66.5461,66.4303,66.4882,40349.0
2020-07-02 14:10:00,80.41,80.49,80.4,80.48,17161.0,66.4964,66.5626,66.4882,66.5543,17161.0
2020-07-02 14:15:00,80.48,80.58,80.45,80.57,34956.0,66.5543,66.637,66.5295,66.6287,34956.0
2020-07-02 14:20:00,80.56,80.6,80.51,80.59,28745.0,66.6205,66.6536,66.5791,66.6453,28745.0
2020-07-02 14:25:00,80.6,80.62,80.55,80.61,32066.0,66.6536,66.6701,66.6122,66.6618,32066.0
2020-07-02 14:30:00,80.61,80.71,80.59,80.6,27013.0,66.6618,66.7445,66.6453,66.6536,27013.0
2020-07-02 14:35:00,80.58,80.68,80.56,80.67,29614.0,66.637,66.7197,66.6205,66.7114,29614.0
2020-07-02 14:40:00,80.67,80.68,80.59,80.6,28099.0,66.7114,66.7197,66.6453,66.6536,28099.0
2020-07-02 14:45:00,80.62,80.65,80.56,80.61,23162.0,66.6701,66.6949,66.6205,66.6618,23162.0
2020-07-02 14:50:00,80.6,80.63,80.55,80.58,26303.0,66.6536,66.6784,66.6122,66.637,26303.0
2020-07-02 14:55:00,80.59,80.6,80.53,80.55,27481.0,66.6453,66.6536,66.5957,66.6122,27481.0
2020-07-02 15:00:00,80.57,80.59,80.44,80.47,30410.0,66.6287,66.6453,66.5212,66.5461,30410.0
2020-07-02 15:05:00,80.47,80.52,80.47,80.49,38294.0,66.5461,66.5874,66.5461,66.5626,38294.0
2020-07-02 15:10:00,80.49,80.53,80.39,80.46,61935.0,66.5626,66.5957,66.4799,66.5378,61935.0
2020-07-02 15:15:00,80.47,80.54,80.47,80.48,35402.0,66.5461,66.6039,66.5461,66.5543,35402.0
2020-07-02 15:20:00,80.49,80.57,80.49,80.56,48128.0,66.5626,66.6287,66.5626,66.6205,48128.0
2020-07-02 15:25:00,80.56,80.57,80.47,80.51,52863.0,66.6205,66.6287,66.5461,66.5791,52863.0
2020-07-02 15:30:00,80.5,80.53,80.41,80.42,101848.0,66.5709,66.5957,66.4964,66.5047,101848.0
2020-07-02 15:35:00,80.42,80.43,80.33,80.37,103166.0,66.5047,66.513,66.4303,66.4634,103166.0
2020-07-02 15:40:00,80.37,80.39,80.2,80.25,84873.0,66.4634,66.4799,66.3228,66.3641,84873.0
2020-07-02 15:45:00,80.25,80.29,80.13,80.13,93251.0,66.3641,66.3972,66.2649,66.2649,93251.0
2020-07-02 15:50:00,80.12,80.14,79.99,80.0,67399.0,66.2566,66.2732,66.1491,66.1574,67399.0
2020-07-02 15:55:00,80.02,80.12,79.93,80.1,479334.0,66.1739,66.2566,66.0995,66.2401,479334.0
2020-07-06 09:30:00,81.6,81.72,81.33,81.47,90869.0,67.4805,67.5798,67.2572,67.373,90869.0
2020-07-06 09:35:00,81.49,81.55,81.01,81.12,65300.0,67.3896,67.4392,66.9926,67.0836,65300.0
2020-07-06 09:40:00,81.12,81.41,81.12,81.28,41949.0,67.0836,67.3234,67.0836,67.2159,41949.0
2020-07-06 09:45:00,81.28,81.47,81.28,81.44,49878.0,67.2159,67.373,67.2159,67.3482,49878.0
2020-07-06 09:50:00,81.44,81.53,81.08,81.19,29702.0,67.3482,67.4226,67.0505,67.1415,29702.0
2020-07-06 09:55:00,81.2,81.25,80.8,80.83,46419.0,67.1497,67.1911,66.819,66.8438,46419.0
2020-07-06 10:00:00,80.86,81.09,80.67,80.72,51360.0,66.8686,67.0588,66.7114,66.7528,51360.0
2020-07-06 10:05:00,80.76,80.77,80.46,80.46,69150.0,66.7859,66.7941,66.5378,66.5378,69150.0
2020-07-06 10:10:00,80.47,80.47,80.25,80.31,57617.0,66.5461,66.5461,66.3641,66.4137,57617.0
2020-07-06 10:15:00,80.32,80.51,80.29,80.39,50727.0,66.422,66.5791,66.3972,66.4799,50727.0
2020-07-06 10:20:00,80.4,80.57,80.38,80.43,65056.0,66.4882,66.6287,66.4716,66.513,65056.0
2020-07-06 10:25:00,80.43,80.57,80.3,80.51,69250.0,66.513,66.6287,66.4055,66.5791,69250.0
2020-07-06 10:30:00,80.51,80.52,80.38,80.41,93396.0,66.5791,66.5874,66.4716,66.4964,93396.0
2020-07-06 10:35:00,80.41,80.48,80.29,80.35,74821.0,66.4964,66.5543,66.3972,66.4468,74821.0
2020-07-06 10:40:00,80.37,80.42,80.24,80.26,46006.0,66.4634,66.5047,66.3558,66.3724,46006.0
2020-07-06 10:45:00,80.26,80.31,80.21,80.27,66521.0,66.3724,66.4137,66.331,66.3807,66521.0
2020-07-06 10:50:00,80.28,80.39,80.16,80.39,17807.0,66.3889,66.4799,66.2897,66.4799,17807.0
2020-07-06 10:55:00,80.38,80.4,80.23,80.28,17161.0,66.4716,66.4882,66.3476,66.3889,17161.0
2020-07-06 11:00:00,80.28,80.28,80.14,80.23,22176.0,66.3889,66.3889,66.2732,66.3476,22176.0
2020-07-06 11:05:00,80.23,80.26,80.12,80.18,20380.0,66.3476,66.3724,66.2566,66.3062,20380.0
2020-07-06 11:10:00,80.2,80.29,80.09,80.11,23772.0,66.3228,66.3972,66.2318,66.2483,23772.0
2020-07-06 11:15:00,80.13,80.24,80.07,80.24,14193.0,66.2649,66.3558,66.2153,66.3558,14193.0
2020-07-06 11:20:00,80.25,80.33,80.2,80.22,55869.0,66.3641,66.4303,66.3228,66.3393,55869.0
2020-07-06 11:25:00,80.24,80.34,80.2,80.34,9498.0,66.3558,66.4385,66.3228,66.4385,9498.0
2020-07-06 11:30:00,80.33,80.42,80.32,80.37,14399.0,66.4303,66.5047,66.422,66.4634,14399.0
2020-07-06 11:35:00,80.37,80.45,80.3,80.31,31534.0,66.4634,66.5295,66.4055,66.4137,31534.0
2020-07-06 11:40:00,80.32,80.39,80.25,80.37,37579.0,66.422,66.4799,66.3641,66.4634,37579.0
2020-07-06 11:45:00,80.37,80.45,80.35,80.44,25460.0,66.4634,66.5295,66.4468,66.5212,25460.0
2020-07-06 11:50:00,80.41,80.45,80.27,80.28,30568.0,66.4964,66.5295,66.3807,66.3889,30568.0
2020-07-06 11:55:00,80.28,80.31,80.17,80.28,39117.0,66.3889,66.4137,66.298,66.3889,39117.0
2020-07-06 12:00:00,80.28,80.31,80.17,80.21,185507.0,66.3889,66.4137,66.298,66.331,185507.0
2020-07-06 12:05:00,80.22,80.25,80.16,80.2,57976.0,66.3393,66.3641,66.2897,66.3228,57976.0
2020-07-06 12:10:00,80.19,80.26,80.17,80.22,66028.0,66.3145,66.3724,66.298,66.3393,66028.0
2020-07-06 12:15:00,80.22,80.24,80.11,80.12,51505.0,66.3393,66.3558,66.2483,66.2566,51505.0
2020-07-06 12:20:00,80.12,80.22,80.12,80.21,31724.0,66.2566,66.3393,66.2566,66.331,31724.0
2020-07-06 12:25:00,80.21,80.22,80.13,80.19,13880.0,66.331,66.3393,66.2649,66.3145,13880.0
2020-07-06 12:30:00,80.17,80.22,80.16,80.16,19610.0,66.298,66.3393,66.2897,66.2897,19610.0
2020-07-06 12:35:00,80.16,80.22,80.16,80.22,26887.0,66.2897,66.3393,66.2897,66.3393,26887.0
2020-07-06 12:40:00,80.21,80.23,80.15,80.15,47078.0,66.331,66.3476,66.2814,66.2814,47078.0
2020-07-06 12:45:00,80.16,80.23,80.13,80.23,26032.0,66.2897,66.3476,66.2649,66.3476,26032.0
2020-07-06 12:50:00,80.23,80.23,80.14,80.14,16668.0,66.3476,66.3476,66.2732,66.2732,16668.0
2020-07-06 12:55:00,80.14,80.22,80.12,80.17,16081.0,66.2732,66.3393,66.2566,66.298,16081.0
2020-07-06 13:00:00,80.18,80.23,80.17,80.21,14806.0,66.3062,66.3476,66.298,66.331,14806.0
2020-07-06 13:05:00,80.22,80.22,80.13,80.21,23639.0,66.3393,66.3393,66.2649,66.331,23639.0
2020-07-06 13:10:00,80.21,80.29,80.21,80.26,22054.0,66.331,66.3972,66.331,66.3724,22054.0
2020-07-06 13:15:00,80.26,80.36,80.24,80.31,29104.0,66.3724,66.4551,66.3558,66.4137,29104.0
2020-07-06 13:20:00,80.31,80.31,80.22,80.23,17324.0,66.4137,66.4137,66.3393,66.3476,17324.0
2020-07-06 13:25:00,80.23,80.33,80.23,80.31,14931.0,66.3476,66.4303,66.3476,66.4137,14931.0
2020-07-06 13:30:00,80.31,80.34,80.29,80.29,16359.0,66.4137,66.4385,66.3972,66.3972,16359.0
2020-07-06 13:35:00,80.28,80.34,80.27,80.27,23417.0,66.3889,66.4385,66.3807,66.3807,23417.0
2020-07-06 13:40:00,80.27,80.4,80.27,80.36,18503.0,66.3807,66.4882,66.3807,66.4551,18503.0
2020-07-06 13:45:00,80.36,80.36,80.3,80.31,13312.0,66.4551,66.4551,66.4055,66.4137,13312.0
2020-07-06 13:50:00,80.31,80.35,80.27,80.28,21602.0,66.4137,66.4468,66.3807,66.3889,21602.0
2020-07-06 13:55:00,80.28,80.36,80.26,80.36,11341.0,66.3889,66.4551,66.3724,66.4551,11341.0
2020-07-06 14:00:00,80.35,80.35,80.19,80.21,25289.0,66.4468,66.4468,66.3145,66.331,25289.0
2020-07-06 14:05:00,80.2,80.26,80.14,80.24,21168.0,66.3228,66.3724,66.2732,66.3558,21168.0
2020-07-06 14:10:00,80.23,80.26,80.17,80.17,25915.0,66.3476,66.3724,66.298,66.298,25915.0
2020-07-06 14:15:00,80.16,80.18,80.08,80.09,20530.0,66.2897,66.3062,66.2235,66.2318,20530.0
2020-07-06 14:20:00,80.1,80.17,80.07,80.14,20865.0,66.2401,66.298,66.2153,66.2732,20865.0
2020-07-06 14:25:00,80.15,80.19,80.11,80.18,14056.0,66.2814,66.3145,66.2483,66.3062,14056.0
2020-07-06 14:30:00,80.18,80.24,80.14,80.23,20212.0,66.3062,66.3558,66.2732,66.3476,20212.0
2020-07-06 14:35:00,80.24,80.27,80.21,80.25,16440.0,66.3558,66.3807,66.331,66.3641,16440.0
2020-07-06 14:40:00,80.26,80.26,80.15,80.19,28431.0,66.3724,66.3724,66.2814,66.3145,28431.0
2020-07-06 14:45:00,80.17,80.21,80.1,80.1,36534.0,66.298,66.331,66.2401,66.2401,36534.0
2020-07-06 14:50:00,80.11,80.16,80.07,80.16,20687.0,66.2483,66.2897,66.2153,66.2897,20687.0
2020-07-06 14:55:00,80.17,80.25,80.16,80.2,25053.0,66.298,66.3641,66.2897,66.3228,25053.0
2020-07-06 15:00:00,80.2,80.28,80.15,80.17,63437.0,66.3228,66.3889,66.2814,66.298,63437.0
2020-07-06 15:05:00,80.16,80.26,80.15,80.26,33337.0,66.2897,66.3724,66.2814,66.3724,33337.0
2020-07-06 15:10:00,80.26,80.26,80.09,80.15,31784.0,66.3724,66.3724,66.2318,66.2814,31784.0
2020-07-06 15:15:00,80.14,80.16,80.09,80.1,73933.0,66.2732,66.2897,66.2318,66.2401,73933.0
2020-07-06 15:20:00,80.09,80.16,80.03,80.06,38474.0,66.2318,66.2897,66.1822,66.207,38474.0
2020-07-06 15:25:00,80.06,80.14,80.06,80.11,99673.0,66.207,66.2732,66.207,66.2483,99673.0
2020-07-06 15:30:00,80.11,80.11,79.94,80.03,149109.0,66.2483,66.2483,66.1078,66.1822,149109.0
2020-07-06 15:35:00,80.04,80.11,79.99,80.05,106600.0,66.1905,66.2483,66.1491,66.1987,106600.0
2020-07-06 15:40:00,80.04,80.08,80.02,80.07,114268.0,66.1905,66.2235,66.1739,66.2153,114268.0
2020-07-06 15:45:00,80.06,80.17,80.04,80.15,151004.0,66.207,66.298,66.1905,66.2814,151004.0
2020-07-06 15:50:00,80.16,80.22,80.05,80.1,123268.0,66.2897,66.3393,66.1987,66.2401,123268.0
2020-07-06 15:55:00,80.1,80.12,79.98,80.07,222487.0,66.2401,66.2566,66.1408,66.2153,222487.0
2020-07-07 09:30:00,79.13,79.24,78.67,78.8,99153.0,65.4379,65.5289,65.0575,65.165,99153.0
2020-07-07 09:35:00,78.83,79.04,78.83,78.95,60593.0,65.1898,65.3635,65.1898,65.2891,60593.0
2020-07-07 09:40:00,78.97,79.14,78.88,78.89,142057.0,65.3056,65.4462,65.2312,65.2394,142057.0
2020-07-07 09:45:00,78.92,79.01,78.84,78.88,110798.0,65.2643,65.3387,65.1981,65.2312,110798.0
2020-07-07 09:50:00,78.88,78.92,78.78,78.86,82989.0,65.2312,65.2643,65.1485,65.2146,82989.0
2020-07-07 09:55:00,78.87,78.92,78.83,78.91,43802.0,65.2229,65.2643,65.1898,65.256,43802.0
2020-07-07 10:00:00,78.92,79.16,78.88,79.16,64287.0,65.2643,65.4627,65.2312,65.4627,64287.0
2020-07-07 10:05:00,79.16,79.22,79.07,79.1,34109.0,65.4627,65.5123,65.3883,65.4131,34109.0
2020-07-07 10:10:00,79.1,79.32,79.1,79.19,34633.0,65.4131,65.595,65.4131,65.4875,34633.0
2020-07-07 10:15:00,79.19,79.21,79.06,79.16,32734.0,65.4875,65.5041,65.38,65.4627,32734.0
2020-07-07 10:20:00,79.16,79.18,78.96,79.02,41185.0,65.4627,65.4793,65.2973,65.3469,41185.0
2020-07-07 10:25:00,79.02,79.1,78.99,79.08,32451.0,65.3469,65.4131,65.3221,65.3966,32451.0
2020-07-07 10:30:00,79.09,79.15,79.05,79.13,50648.0,65.4048,65.4545,65.3718,65.4379,50648.0
2020-07-07 10:35:00,79.12,79.22,79.09,79.15,22192.0,65.4296,65.5123,65.4048,65.4545,22192.0
2020-07-07 10:40:00,79.14,79.14,79.03,79.03,23564.0,65.4462,65.4462,65.3552,65.3552,23564.0
2020-07-07 10:45:00,79.03,79.04,78.94,79.03,104978.0,65.3552,65.3635,65.2808,65.3552,104978.0
2020-07-07 10:50:00,79.03,79.17,79.03,79.17,42456.0,65.3552,65.471,65.3552,65.471,42456.0
2020-07-07 10:55:00,79.18,79.27,79.18,79.24,51203.0,65.4793,65.5537,65.4793,65.5289,51203.0
2020-07-07 11:00:00,79.23,79.24,79.13,79.14,31869.0,65.5206,65.5289,65.4379,65.4462,31869.0
2020-07-07 11:05:00,79.16,79.2,79.13,79.15,18699.0,65.4627,65.4958,65.4379,65.4545,18699.0
2020-07-07 11:10:00,79.15,79.28,79.14,79.17,36423.0,65.4545,65.562,65.4462,65.471,36423.0
2020-07-07 11:15:00,79.18,79.32,79.18,79.28,27947.0,65.4793,65.595,65.4793,65.562,27947.0
2020-07-07 11:20:00,79.29,79.46,79.27,79.45,38919.0,65.5702,65.7108,65.5537,65.7025,38919.0
2020-07-07 11:25:00,79.45,79.47,79.4,79.46,23769.0,65.7025,65.7191,65.6612,65.7108,23769.0
2020-07-07 11:30:00,79.48,79.49,79.37,79.37,34940.0,65.7274,65.7356,65.6364,65.6364,34940.0
2020-07-07 11:35:00,79.37,79.41,79.31,79.37,20293.0,65.6364,65.6695,65.5868,65.6364,20293.0
2020-07-07 11:40:00,79.37,79.44,79.36,79.43,12301.0,65.6364,65.6943,65.6281,65.686,12301.0
2020-07-07 11:45:00,79.42,79.46,79.38,79.39,16366.0,65.6777,65.7108,65.6447,65.6529,16366.0
2020-07-07 11:50:00,79.36,79.39,79.25,79.25,22255.0,65.6281,65.6529,65.5372,65.5372,22255.0
2020-07-07 11:55:00,79.25,79.26,79.17,79.23,16492.0,65.5372,65.5454,65.471,65.5206,16492.0
2020-07-07 12:00:00,79.23,79.24,79.14,79.14,25987.0,65.5206,65.5289,65.4462,65.4462,25987.0
2020-07-07 12:05:00,79.16,79.22,79.1,79.14,29906.0,65.4627,65.5123,65.4131,65.4462,29906.0
2020-07-07 12:10:00,79.14,79.14,79.06,79.06,11168.0,65.4462,65.4462,65.38,65.38,11168.0
2020-07-07 12:15:00,79.06,79.1,79.03,79.08,23520.0,65.38,65.4131,65.3552,65.3966,23520.0
2020-07-07 12:20:00,79.1,79.13,79.04,79.05,17890.0,65.4131,65.4379,65.3635,65.3718,17890.0
2020-07-07 12:25:00,79.06,79.11,79.04,79.07,27445.0,65.38,65.4214,65.3635,65.3883,27445.0
2020-07-07 12:30:00,79.08,79.09,79.05,79.06,11918.0,65.3966,65.4048,65.3718,65.38,11918.0
2020-07-07 12:35:00,79.06,79.09,79.04,79.04,16191.0,65.38,65.4048,65.3635,65.3635,16191.0
2020-07-07 12:40:00,79.03,79.05,78.96,78.96,26560.0,65.3552,65.3718,65.2973,65.2973,26560.0
2020-07-07 12:45:00,78.97,78.97,78.91,78.96,37556.0,65.3056,65.3056,65.256,65.2973,37556.0
2020-07-07 12:50:00,78.95,78.97,78.87,78.87,13256.0,65.2891,65.3056,65.2229,65.2229,13256.0
2020-07-07 12:55:00,78.87,78.94,78.86,78.9,14792.0,65.2229,65.2808,65.2146,65.2477,14792.0
2020-07-07 13:00:00,78.9,78.95,78.88,78.9,19165.0,65.2477,65.2891,65.2312,65.2477,19165.0
2020-07-07 13:05:00,78.91,78.95,78.87,78.95,20699.0,65.256,65.2891,65.2229,65.2891,20699.0
2020-07-07 13:10:00,78.95,78.99,78.92,78.94,11948.0,65.2891,65.3221,65.2643,65.2808,11948.0
2020-07-07 13:15:00,78.94,79.04,78.93,79.01,12208.0,65.2808,65.3635,65.2725,65.3387,12208.0
2020-07-07 13:20:00,79.02,79.06,78.98,79.06,11034.0,65.3469,65.38,65.3139,65.38,11034.0
2020-07-07 13:25:00,79.06,79.13,79.04,79.11,19892.0,65.38,65.4379,65.3635,65.4214,19892.0
2020-07-07 13:30:00,79.08,79.09,79.03,79.06,12495.0,65.3966,65.4048,65.3552,65.38,12495.0
2020-07-07 13:35:00,79.07,79.14,79.06,79.08,12102.0,65.3883,65.4462,65.38,65.3966,12102.0
2020-07-07 13:40:00,79.08,79.1,79.05,79.08,22672.0,65.3966,65.4131,65.3718,65.3966,22672.0
2020-07-07 13:45:00,79.08,79.1,79.05,79.1,15378.0,65.3966,65.4131,65.3718,65.4131,15378.0
2020-07-07 13:50:00,79.1,79.12,79.05,79.07,24232.0,65.4131,65.4296,65.3718,65.3883,24232.0
2020-07-07 13:55:00,79.08,79.14,79.06,79.09,12336.0,65.3966,65.4462,65.38,65.4048,12336.0
2020-07-07 14:00:00,79.09,79.15,79.01,79.04,42054.0,65.4048,65.4545,65.3387,65.3635,42054.0
2020-07-07 14:05:00,79.04,79.14,79.04,79.09,25281.0,65.3635,65.4462,65.3635,65.4048,25281.0
2020-07-07 14:10:00,79.09,79.17,79.08,79.17,16205.0,65.4048,65.471,65.3966,65.471,16205.0
2020-07-07 14:15:00,79.17,79.17,79.11,79.15,13728.0,65.471,65.471,65.4214,65.4545,13728.0
2020-07-07 14:20:00,79.15,79.24,79.14,79.16,31686.0,65.4545,65.5289,65.4462,65.4627,31686.0
2020-07-07 14:25:00,79.16,79.18,79.11,79.12,40032.0,65.4627,65.4793,65.4214,65.4296,40032.0
2020-07-07 14:30:00,79.11,79.11,78.96,79.01,42913.0,65.4214,65.4214,65.2973,65.3387,42913.0
2020-07-07 14:35:00,79.01,79.02,78.93,78.97,28894.0,65.3387,65.3469,65.2725,65.3056,28894.0
2020-07-07 14:40:00,78.97,79.1,78.96,79.09,33490.0,65.3056,65.4131,65.2973,65.4048,33490.0
2020-07-07 14:45:00,79.09,79.13,79.07,79.08,13812.0,65.4048,65.4379,65.3883,65.3966,13812.0
2020-07-07 14:50:00,79.08,79.09,79.01,79.02,16409.0,65.3966,65.4048,65.3387,65.3469,16409.0
2020-07-07 14:55:00,79.01,79.05,78.99,79.03,27501.0,65.3387,65.3718,65.3221,65.3552,27501.0
2020-07-07 15:00:00,79.02,79.05,78.89,78.91,56107.0,65.3469,65.3718,65.2394,65.256,56107.0
2020-07-07 15:05:00,78.91,78.96,78.79,78.83,32700.0,65.256,65.2973,65.1567,65.1898,32700.0
2020-07-07 15:10:00,78.84,78.89,78.81,78.81,31424.0,65.1981,65.2394,65.1733,65.1733,31424.0
2020-07-07 15:15:00,78.81,78.9,78.79,78.81,41750.0,65.1733,65.2477,65.1567,65.1733,41750.0
2020-07-07 15:20:00,78.81,78.92,78.76,78.91,49018.0,65.1733,65.2643,65.1319,65.256,49018.0
2020-07-07 15:25:00,78.9,78.98,78.87,78.98,39198.0,65.2477,65.3139,65.2229,65.3139,39198.0
2020-07-07 15:30:00,78.97,78.98,78.8,78.84,65266.0,65.3056,65.3139,65.165,65.1981,65266.0
2020-07-07 15:35:00,78.84,78.91,78.78,78.8,73807.0,65.1981,65.256,65.1485,65.165,73807.0
2020-07-07 15:40:00,78.8,78.8,78.64,78.67,40156.0,65.165,65.165,65.0327,65.0575,40156.0
2020-07-07 15:45:00,78.67,78.67,78.45,78.56,52985.0,65.0575,65.0575,64.8756,64.9665,52985.0
2020-07-07 15:50:00,78.55,78.56,78.38,78.44,57310.0,64.9583,64.9665,64.8177,64.8673,57310.0
2020-07-07 15:55:00,78.43,78.61,78.4,78.46,185077.0,64.859,65.0079,64.8342,64.8838,185077.0
2020-07-08 09:30:00,78.59,78.77,78.37,78.76,109503.0,64.9914,65.1402,64.8094,65.1319,109503.0
2020-07-08 09:35:00,78.77,78.8,78.47,78.55,46096.0,65.1402,65.165,64.8921,64.9583,46096.0
2020-07-08 09:40:00,78.57,78.57,78.3,78.34,35866.0,64.9748,64.9748,64.7515,64.7846,35866.0
2020-07-08 09:45:00,78.33,78.55,78.33,78.55,63378.0,64.7763,64.9583,64.7763,64.9583,63378.0
2020-07-08 09:50:00,78.55,78.71,78.52,78.52,46665.0,64.9583,65.0906,64.9335,64.9335,46665.0
2020-07-08 09:55:00,78.5,78.7,78.47,78.66,28007.0,64.9169,65.0823,64.8921,65.0492,28007.0
2020-07-08 10:00:00,78.69,78.88,78.63,78.78,22907.0,65.0741,65.2312,65.0244,65.1485,22907.0
2020-07-08 10:05:00,78.78,78.83,78.52,78.54,31153.0,65.1485,65.1898,64.9335,64.95,31153.0
2020-07-08 10:10:00,78.51,78.55,78.42,78.42,14528.0,64.9252,64.9583,64.8508,64.8508,14528.0
2020-07-08 10:15:00,78.41,78.42,78.22,78.23,16276.0,64.8425,64.8508,64.6854,64.6936,16276.0
2020-07-08 10:20:00,78.22,78.37,78.2,78.36,10007.0,64.6854,64.8094,64.6688,64.8012,10007.0
2020-07-08 10:25:00,78.36,78.39,78.27,78.31,15438.0,64.8012,64.826,64.7267,64.7598,15438.0
2020-07-08 10:30:00,78.29,78.39,78.16,78.16,46217.0,64.7433,64.826,64.6358,64.6358,46217.0
2020-07-08 10:35:00,78.16,78.22,78.09,78.16,24644.0,64.6358,64.6854,64.5779,64.6358,24644.0
2020-07-08 10:40:00,78.21,78.3,78.15,78.17,22638.0,64.6771,64.7515,64.6275,64.644,22638.0
2020-07-08 10:45:00,78.16,78.25,78.1,78.2,19392.0,64.6358,64.7102,64.5861,64.6688,19392.0
2020-07-08 10:50:00,78.2,78.2,78.12,78.16,18899.0,64.6688,64.6688,64.6027,64.6358,18899.0
2020-07-08 10:55:00,78.16,78.17,78.05,78.07,19030.0,64.6358,64.644,64.5448,64.5613,19030.0
2020-07-08 11:00:00,78.07,78.1,78.0,78.0,38468.0,64.5613,64.5861,64.5034,64.5034,38468.0
2020-07-08 11:05:00,78.02,78.05,77.9,77.97,33038.0,64.52,64.5448,64.4207,64.4786,33038.0
2020-07-08 11:10:00,77.96,78.0,77.91,78.0,30347.0,64.4704,64.5034,64.429,64.5034,30347.0
2020-07-08 11:15:00,77.99,78.0,77.74,77.8,32726.0,64.4952,64.5034,64.2884,64.338,32726.0
2020-07-08 11:20:00,77.81,77.85,77.66,77.72,19756.0,64.3463,64.3794,64.2223,64.2719,19756.0
2020-07-08 11:25:00,77.74,77.8,77.66,77.8,34929.0,64.2884,64.338,64.2223,64.338,34929.0
2020-07-08 11:30:00,77.81,77.97,77.79,77.94,37469.0,64.3463,64.4786,64.3298,64.4538,37469.0
2020-07-08 11:35:00,77.95,78.07,77.94,78.07,27996.0,64.4621,64.5613,64.4538,64.5613,27996.0
2020-07-08 11:40:00,78.06,78.11,78.0,78.03,20236.0,64.5531,64.5944,64.5034,64.5283,20236.0
2020-07-08 11:45:00,78.03,78.07,77.97,77.99,23346.0,64.5283,64.5613,64.4786,64.4952,23346.0
2020-07-08 11:50:00,77.99,78.06,77.96,78.04,20758.0,64.4952,64.5531,64.4704,64.5365,20758.0
2020-07-08 11:55:00,78.02,78.03,77.93,77.96,18871.0,64.52,64.5283,64.4456,64.4704,18871.0
2020-07-08 12:00:00,77.96,78.0,77.89,77.93,16819.0,64.4704,64.5034,64.4125,64.4456,16819.0
2020-07-08 12:05:00,77.94,78.03,77.93,78.03,35010.0,64.4538,64.5283,64.4456,64.5283,35010.0
2020-07-08 12:10:00,78.04,78.1,78.01,78.08,22256.0,64.5365,64.5861,64.5117,64.5696,22256.0
2020-07-08 12:15:00,78.09,78.14,78.05,78.13,19194.0,64.5779,64.6192,64.5448,64.6109,19194.0
2020-07-08 12:20:00,78.14,78.14,78.0,78.01,42160.0,64.6192,64.6192,64.5034,64.5117,42160.0
2020-07-08 12:25:00,78.0,78.07,77.99,78.04,16386.0,64.5034,64.5613,64.4952,64.5365,16386.0
2020-07-08 12:30:00,78.04,78.1,78.03,78.05,27832.0,64.5365,64.5861,64.5283,64.5448,27832.0
2020-07-08 12:35:00,78.05,78.12,77.98,77.98,18615.0,64.5448,64.6027,64.4869,64.4869,18615.0
2020-07-08 12:40:00,77.98,78.03,77.96,77.99,20100.0,64.4869,64.5283,64.4704,64.4952,20100.0
2020-07-08 12:45:00,78.01,78.08,78.01,78.05,10429.0,64.5117,64.5696,64.5117,64.5448,10429.0
2020-07-08 12:50:00,78.06,78.06,77.99,78.0,10764.0,64.5531,64.5531,64.4952,64.5034,10764.0
2020-07-08 12:55:00,77.99,78.1,77.99,78.1,20611.0,64.4952,64.5861,64.4952,64.5861,20611.0
2020-07-08 13:00:00,78.09,78.09,78.05,78.06,14077.0,64.5779,64.5779,64.5448,64.5531,14077.0
2020-07-08 13:05:00,78.05,78.07,77.99,78.06,12924.0,64.5448,64.5613,64.4952,64.5531,12924.0
2020-07-08 13:10:00,78.06,78.09,78.03,78.06,16740.0,64.5531,64.5779,64.5283,64.5531,16740.0
2020-07-08 13:15:00,78.06,78.07,77.98,77.98,17525.0,64.5531,64.5613,64.4869,64.4869,17525.0
2020-07-08 13:20:00,77.97,78.0,77.92,77.92,26332.0,64.4786,64.5034,64.4373,64.4373,26332.0
2020-07-08 13:25:00,77.92,77.97,77.89,77.93,8677.0,64.4373,64.4786,64.4125,64.4456,8677.0
2020-07-08 13:30:00,77.96,78.08,77.96,78.07,18224.0,64.4704,64.5696,64.4704,64.5613,18224.0
2020-07-08 13:35:00,78.07,78.12,78.07,78.09,9536.0,64.5613,64.6027,64.5613,64.5779,9536.0
2020-07-08 13:40:00,78.1,78.12,78.08,78.09,28956.0,64.5861,64.6027,64.5696,64.5779,28956.0
2020-07-08 13:45:00,78.1,78.19,78.1,78.14,37716.0,64.5861,64.6606,64.5861,64.6192,37716.0
2020-07-08 13:50:00,78.14,78.23,78.14,78.16,64531.0,64.6192,64.6936,64.6192,64.6358,64531.0
2020-07-08 13:55:00,78.16,78.24,78.11,78.13,31942.0,64.6358,64.7019,64.5944,64.6109,31942.0
2020-07-08 14:00:00,78.14,78.18,78.02,78.04,31640.0,64.6192,64.6523,64.52,64.5365,31640.0
2020-07-08 14:05:00,78.04,78.1,78.04,78.09,11296.0,64.5365,64.5861,64.5365,64.5779,11296.0
2020-07-08 14:10:00,78.08,78.16,78.07,78.13,19997.0,64.5696,64.6358,64.5613,64.6109,19997.0
2020-07-08 14:15:00,78.14,78.18,78.12,78.16,12566.0,64.6192,64.6523,64.6027,64.6358,12566.0
2020-07-08 14:20:00,78.15,78.31,78.13,78.24,39633.0,64.6275,64.7598,64.6109,64.7019,39633.0
2020-07-08 14:25:00,78.23,78.24,78.18,78.19,9473.0,64.6936,64.7019,64.6523,64.6606,9473.0
2020-07-08 14:30:00,78.19,78.19,78.08,78.1,18483.0,64.6606,64.6606,64.5696,64.5861,18483.0
2020-07-08 14:35:00,78.09,78.14,78.06,78.09,15777.0,64.5779,64.6192,64.5531,64.5779,15777.0
2020-07-08 14:40:00,78.1,78.11,77.99,78.02,19700.0,64.5861,64.5944,64.4952,64.52,19700.0
2020-07-08 14:45:00,78.01,78.11,78.01,78.1,29576.0,64.5117,64.5944,64.5117,64.5861,29576.0
2020-07-08 14:50:00,78.1,78.13,78.05,78.06,16332.0,64.5861,64.6109,64.5448,64.5531,16332.0
2020-07-08 14:55:00,78.08,78.15,78.07,78.14,27497.0,64.5696,64.6275,64.5613,64.6192,27497.0
2020-07-08 15:00:00,78.15,78.17,77.99,78.05,46585.0,64.6275,64.644,64.4952,64.5448,46585.0
2020-07-08 15:05:00,78.06,78.14,78.04,78.13,93046.0,64.5531,64.6192,64.5365,64.6109,93046.0
2020-07-08 15:10:00,78.13,78.26,78.13,78.26,95159.0,64.6109,64.7185,64.6109,64.7185,95159.0
2020-07-08 15:15:00,78.26,78.33,78.25,78.33,198626.0,64.7185,64.7763,64.7102,64.7763,198626.0
2020-07-08 15:20:00,78.33,78.36,78.26,78.34,105836.0,64.7763,64.8012,64.7185,64.7846,105836.0
2020-07-08 15:25:00,78.33,78.44,78.29,78.32,109995.0,64.7763,64.8673,64.7433,64.7681,109995.0
2020-07-08 15:30:00,78.32,78.34,78.23,78.29,139892.0,64.7681,64.7846,64.6936,64.7433,139892.0
2020-07-08 15:35:00,78.29,78.31,78.19,78.2,81398.0,64.7433,64.7598,64.6606,64.6688,81398.0
2020-07-08 15:40:00,78.2,78.23,78.16,78.18,70439.0,64.6688,64.6936,64.6358,64.6523,70439.0
2020-07-08 15:45:00,78.18,78.3,78.17,78.2,51719.0,64.6523,64.7515,64.644,64.6688,51719.0
2020-07-08 15:50:00,78.2,78.27,78.1,78.27,77968.0,64.6688,64.7267,64.5861,64.7267,77968.0
2020-07-08 15:55:00,78.26,78.37,78.24,78.36,312854.0,64.7185,64.8094,64.7019,64.8012,312854.0
2020-07-09 09:30:00,78.19,78.3,78.01,78.13,102786.0,64.6606,64.7515,64.5117,64.6109,102786.0
2020-07-09 09:35:00,78.12,78.15,77.74,77.77,54432.0,64.6027,64.6275,64.2884,64.3132,54432.0
2020-07-09 09:40:00,77.84,77.88,77.7,77.7,43396.0,64.3711,64.4042,64.2554,64.2554,43396.0
2020-07-09 09:45:00,77.71,77.76,77.64,77.69,47835.0,64.2636,64.305,64.2057,64.2471,47835.0
2020-07-09 09:50:00,77.7,77.81,77.63,77.78,128207.0,64.2554,64.3463,64.1975,64.3215,128207.0
2020-07-09 09:55:00,77.78,77.9,77.7,77.81,21410.0,64.3215,64.4207,64.2554,64.3463,21410.0
2020-07-09 10:00:00,77.82,77.95,77.78,77.9,35222.0,64.3546,64.4621,64.3215,64.4207,35222.0
2020-07-09 10:05:00,77.9,77.98,77.87,77.9,33922.0,64.4207,64.4869,64.3959,64.4207,33922.0
2020-07-09 10:10:00,77.89,77.95,77.74,77.74,44703.0,64.4125,64.4621,64.2884,64.2884,44703.0
2020-07-09 10:15:00,77.75,77.8,77.5,77.51,38083.0,64.2967,64.338,64.09,64.0982,38083.0
2020-07-09 10:20:00,77.51,77.62,77.45,77.57,22693.0,64.0982,64.1892,64.0486,64.1478,22693.0
2020-07-09 10:25:00,77.52,77.63,77.52,77.55,17922.0,64.1065,64.1975,64.1065,64.1313,17922.0
2020-07-09 10:30:00,77.57,77.75,77.57,77.72,63835.0,64.1478,64.2967,64.1478,64.2719,63835.0
2020-07-09 10:35:00,77.73,77.77,77.47,77.49,36451.0,64.2802,64.3132,64.0652,64.0817,36451.0
2020-07-09 10:40:00,77.5,77.5,77.35,77.41,27239.0,64.09,64.09,63.9659,64.0155,27239.0
2020-07-09 10:45:00,77.4,77.48,77.29,77.29,29475.0,64.0073,64.0734,63.9163,63.9163,29475.0
2020-07-09 10:50:00,77.28,77.39,77.2,77.22,39441.0,63.908,63.999,63.8419,63.8584,39441.0
2020-07-09 10:55:00,77.23,77.24,76.88,76.9,40389.0,63.8667,63.8749,63.5772,63.5938,40389.0
2020-07-09 11:00:00,76.9,76.94,76.69,76.74,40378.0,63.5938,63.6269,63.4201,63.4615,40378.0
2020-07-09 11:05:00,76.75,77.08,76.66,77.08,61409.0,63.4697,63.7426,63.3953,63.7426,61409.0
2020-07-09 11:10:00,77.08,77.11,77.01,77.09,42432.0,63.7426,63.7674,63.6847,63.7509,42432.0
2020-07-09 11:15:00,77.07,77.11,76.69,76.7,51156.0,63.7344,63.7674,63.4201,63.4284,51156.0
2020-07-09 11:20:00,76.7,76.87,76.7,76.85,58857.0,63.4284,63.569,63.4284,63.5524,58857.0
2020-07-09 11:25:00,76.86,76.96,76.7,76.94,52039.0,63.5607,63.6434,63.4284,63.6269,52039.0
2020-07-09 11:30:00,76.95,77.07,76.89,77.0,32683.0,63.6351,63.7344,63.5855,63.6765,32683.0
2020-07-09 11:35:00,77.02,77.08,76.89,76.94,34318.0,63.693,63.7426,63.5855,63.6269,34318.0
2020-07-09 11:40:00,76.96,76.96,76.65,76.7,24748.0,63.6434,63.6434,63.387,63.4284,24748.0
2020-07-09 11:45:00,76.7,76.88,76.65,76.86,42128.0,63.4284,63.5772,63.387,63.5607,42128.0
2020-07-09 11:50:00,76.86,76.97,76.76,76.94,17905.0,63.5607,63.6517,63.478,63.6269,17905.0
2020-07-09 11:55:00,76.94,76.94,76.85,76.89,15799.0,63.6269,63.6269,63.5524,63.5855,15799.0
2020-07-09 12:00:00,76.9,77.16,76.88,77.13,38611.0,63.5938,63.8088,63.5772,63.784,38611.0
2020-07-09 12:05:00,77.13,77.23,77.12,77.16,34134.0,63.784,63.8667,63.7757,63.8088,34134.0
2020-07-09 12:10:00,77.16,77.23,77.1,77.15,33783.0,63.8088,63.8667,63.7592,63.8005,33783.0
2020-07-09 12:15:00,77.15,77.25,77.15,77.18,13553.0,63.8005,63.8832,63.8005,63.8253,13553.0
2020-07-09 12:20:00,77.19,77.28,77.13,77.26,29925.0,63.8336,63.908,63.784,63.8915,29925.0
2020-07-09 12:25:00,77.25,77.26,77.12,77.14,43952.0,63.8832,63.8915,63.7757,63.7923,43952.0
2020-07-09 12:30:00,77.13,77.15,77.02,77.03,13495.0,63.784,63.8005,63.693,63.7013,13495.0
2020-07-09 12:35:00,77.03,77.05,76.96,76.98,31589.0,63.7013,63.7178,63.6434,63.6599,31589.0
2020-07-09 12:40:00,76.99,77.06,76.96,76.99,13472.0,63.6682,63.7261,63.6434,63.6682,13472.0
2020-07-09 12:45:00,77.0,77.14,77.0,77.11,17063.0,63.6765,63.7923,63.6765,63.7674,17063.0
2020-07-09 12:50:00,77.09,77.1,76.95,76.99,19388.0,63.7509,63.7592,63.6351,63.6682,19388.0
2020-07-09 12:55:00,76.99,77.1,76.95,77.09,10947.0,63.6682,63.7592,63.6351,63.7509,10947.0
2020-07-09 13:00:00,77.09,77.29,77.05,77.23,59575.0,63.7509,63.9163,63.7178,63.8667,59575.0
2020-07-09 13:05:00,77.22,77.31,77.2,77.29,24807.0,63.8584,63.9328,63.8419,63.9163,24807.0
2020-07-09 13:10:00,77.29,77.33,77.25,77.27,16685.0,63.9163,63.9494,63.8832,63.8998,16685.0
2020-07-09 13:15:00,77.28,77.35,77.26,77.32,27066.0,63.908,63.9659,63.8915,63.9411,27066.0
2020-07-09 13:20:00,77.31,77.32,77.26,77.31,28355.0,63.9328,63.9411,63.8915,63.9328,28355.0
2020-07-09 13:25:00,77.31,77.48,77.31,77.46,48715.0,63.9328,64.0734,63.9328,64.0569,48715.0
2020-07-09 13:30:00,77.48,77.53,77.45,77.53,17875.0,64.0734,64.1148,64.0486,64.1148,17875.0
2020-07-09 13:35:00,77.52,77.55,77.48,77.53,20158.0,64.1065,64.1313,64.0734,64.1148,20158.0
2020-07-09 13:40:00,77.52,77.62,77.48,77.48,23142.0,64.1065,64.1892,64.0734,64.0734,23142.0
2020-07-09 13:45:00,77.48,77.51,77.47,77.47,16423.0,64.0734,64.0982,64.0652,64.0652,16423.0
2020-07-09 13:50:00,77.47,77.53,77.46,77.52,20325.0,64.0652,64.1148,64.0569,64.1065,20325.0
2020-07-09 13:55:00,77.52,77.53,77.42,77.46,10399.0,64.1065,64.1148,64.0238,64.0569,10399.0
2020-07-09 14:00:00,77.45,77.53,77.41,77.53,15159.0,64.0486,64.1148,64.0155,64.1148,15159.0
2020-07-09 14:05:00,77.53,77.6,77.5,77.54,21335.0,64.1148,64.1727,64.09,64.123,21335.0
2020-07-09 14:10:00,77.55,77.61,77.51,77.6,13626.0,64.1313,64.1809,64.0982,64.1727,13626.0
2020-07-09 14:15:00,77.61,77.7,77.59,77.69,23248.0,64.1809,64.2554,64.1644,64.2471,23248.0
2020-07-09 14:20:00,77.7,77.7,77.6,77.64,16053.0,64.2554,64.2554,64.1727,64.2057,16053.0
2020-07-09 14:25:00,77.63,77.69,77.62,77.67,24686.0,64.1975,64.2471,64.1892,64.2305,24686.0
2020-07-09 14:30:00,77.68,77.69,77.61,77.61,17737.0,64.2388,64.2471,64.1809,64.1809,17737.0
2020-07-09 14:35:00,77.61,77.67,77.58,77.61,18433.0,64.1809,64.2305,64.1561,64.1809,18433.0
2020-07-09 14:40:00,77.6,77.68,77.58,77.61,18211.0,64.1727,64.2388,64.1561,64.1809,18211.0
2020-07-09 14:45:00,77.6,77.68,77.56,77.65,18827.0,64.1727,64.2388,64.1396,64.214,18827.0
2020-07-09 14:50:00,77.66,77.69,77.63,77.64,14827.0,64.2223,64.2471,64.1975,64.2057,14827.0
2020-07-09 14:55:00,77.65,77.79,77.65,77.75,32337.0,64.214,64.3298,64.214,64.2967,32337.0
2020-07-09 15:00:00,77.76,77.82,77.69,77.77,86408.0,64.305,64.3546,64.2471,64.3132,86408.0
2020-07-09 15:05:00,77.77,77.78,77.69,77.75,17266.0,64.3132,64.3215,64.2471,64.2967,17266.0
2020-07-09 15:10:00,77.77,77.87,77.75,77.86,47423.0,64.3132,64.3959,64.2967,64.3877,47423.0
2020-07-09 15:15:00,77.87,77.93,77.77,77.81,43135.0,64.3959,64.4456,64.3132,64.3463,43135.0
2020-07-09 15:20:00,77.82,77.82,77.73,77.79,46658.0,64.3546,64.3546,64.2802,64.3298,46658.0
2020-07-09 15:25:00,77.79,77.83,77.71,77.73,29364.0,64.3298,64.3629,64.2636,64.2802,29364.0
2020-07-09 15:30:00,77.72,77.77,77.62,77.69,42395.0,64.2719,64.3132,64.1892,64.2471,42395.0
2020-07-09 15:35:00,77.7,77.72,77.56,77.7,37124.0,64.2554,64.2719,64.1396,64.2554,37124.0
2020-07-09 15:40:00,77.7,77.86,77.64,77.86,35082.0,64.2554,64.3877,64.2057,64.3877,35082.0
2020-07-09 15:45:00,77.86,78.14,77.84,78.14,50578.0,64.3877,64.6192,64.3711,64.6192,50578.0
2020-07-09 15:50:00,78.13,78.14,77.87,77.89,209936.0,64.6109,64.6192,64.3959,64.4125,209936.0
2020-07-09 15:55:00,77.88,77.93,77.76,77.88,188126.0,64.4042,64.4456,64.305,64.4042,188126.0
2020-07-10 09:30:00,77.84,78.1,77.72,78.01,97898.0,64.3711,64.5861,64.2719,64.5117,97898.0
2020-07-10 09:35:00,77.99,78.35,77.95,78.34,56084.0,64.4952,64.7929,64.4621,64.7846,56084.0
2020-07-10 09:40:00,78.36,78.48,78.25,78.46,57711.0,64.8012,64.9004,64.7102,64.8838,57711.0
2020-07-10 09:45:00,78.45,78.51,78.19,78.21,62531.0,64.8756,64.9252,64.6606,64.6771,62531.0
2020-07-10 09:50:00,78.22,78.26,77.81,77.84,185378.0,64.6854,64.7185,64.3463,64.3711,185378.0
2020-07-10 09:55:00,77.84,77.89,77.72,77.78,137556.0,64.3711,64.4125,64.2719,64.3215,137556.0
2020-07-10 10:00:00,77.79,77.82,77.62,77.67,60991.0,64.3298,64.3546,64.1892,64.2305,60991.0
2020-07-10 10:05:00,77.66,77.84,77.65,77.84,70601.0,64.2223,64.3711,64.214,64.3711,70601.0
2020-07-10 10:10:00,77.83,78.03,77.78,77.82,73747.0,64.3629,64.5283,64.3215,64.3546,73747.0
2020-07-10 10:15:00,77.83,77.95,77.66,77.66,32986.0,64.3629,64.4621,64.2223,64.2223,32986.0
2020-07-10 10:20:00,77.65,77.68,77.56,77.63,73102.0,64.214,64.2388,64.1396,64.1975,73102.0
2020-07-10 10:25:00,77.63,77.78,77.62,77.64,175012.0,64.1975,64.3215,64.1892,64.2057,175012.0
2020-07-10 10:30:00,77.64,77.92,77.62,77.85,87668.0,64.2057,64.4373,64.1892,64.3794,87668.0
2020-07-10 10:35:00,77.86,77.97,77.73,77.73,77346.0,64.3877,64.4786,64.2802,64.2802,77346.0
2020-07-10 10:40:00,77.74,78.07,77.74,78.0,160432.0,64.2884,64.5613,64.2884,64.5034,160432.0
2020-07-10 10:45:00,77.99,78.01,77.83,77.96,53979.0,64.4952,64.5117,64.3629,64.4704,53979.0
2020-07-10 10:50:00,77.97,78.01,77.84,77.91,61615.0,64.4786,64.5117,64.3711,64.429,61615.0
2020-07-10 10:55:00,77.91,77.97,77.81,77.88,83639.0,64.429,64.4786,64.3463,64.4042,83639.0
2020-07-10 11:00:00,77.88,77.9,77.8,77.82,57488.0,64.4042,64.4207,64.338,64.3546,57488.0
2020-07-10 11:05:00,77.82,77.92,77.8,77.92,36221.0,64.3546,64.4373,64.338,64.4373,36221.0
2020-07-10 11:10:00,77.91,78.03,77.87,77.93,53051.0,64.429,64.5283,64.3959,64.4456,53051.0
2020-07-10 11:15:00,77.93,77.95,77.82,77.82,81334.0,64.4456,64.4621,64.3546,64.3546,81334.0
2020-07-10 11:20:00,77.82,77.88,77.77,77.79,13913.0,64.3546,64.4042,64.3132,64.3298,13913.0
2020-07-10 11:25:00,77.8,77.86,77.75,77.81,35996.0,64.338,64.3877,64.2967,64.3463,35996.0
2020-07-10 11:30:00,77.81,77.86,77.67,77.7,30355.0,64.3463,64.3877,64.2305,64.2554,30355.0
2020-07-10 11:35:00,77.71,77.81,77.71,77.8,17227.0,64.2636,64.3463,64.2636,64.338,17227.0
2020-07-10 11:40:00,77.81,77.96,77.81,77.94,10124.0,64.3463,64.4704,64.3463,64.4538,10124.0
2020-07-10 11:45:00,77.93,77.94,77.85,77.86,25070.0,64.4456,64.4538,64.3794,64.3877,25070.0
2020-07-10 11:50:00,77.87,77.96,77.85,77.96,21199.0,64.3959,64.4704,64.3794,64.4704,21199.0
2020-07-10 11:55:00,77.96,78.04,77.93,78.04,39854.0,64.4704,64.5365,64.4456,64.5365,39854.0
2020-07-10 12:00:00,78.03,78.05,77.95,78.03,24430.0,64.5283,64.5448,64.4621,64.5283,24430.0
2020-07-10 12:05:00,78.03,78.14,78.03,78.13,15719.0,64.5283,64.6192,64.5283,64.6109,15719.0
2020-07-10 12:10:00,78.13,78.16,78.09,78.14,17672.0,64.6109,64.6358,64.5779,64.6192,17672.0
2020-07-10 12:15:00,78.14,78.15,77.97,77.99,25115.0,64.6192,64.6275,64.4786,64.4952,25115.0
2020-07-10 12:20:00,77.99,78.03,77.84,77.85,13370.0,64.4952,64.5283,64.3711,64.3794,13370.0
2020-07-10 12:25:00,77.86,77.88,77.81,77.81,5148.0,64.3877,64.4042,64.3463,64.3463,5148.0
2020-07-10 12:30:00,77.8,77.82,77.75,77.78,12924.0,64.338,64.3546,64.2967,64.3215,12924.0
2020-07-10 12:35:00,77.78,77.85,77.78,77.79,5823.0,64.3215,64.3794,64.3215,64.3298,5823.0
2020-07-10 12:40:00,77.78,77.79,77.66,77.76,22803.0,64.3215,64.3298,64.2223,64.305,22803.0
2020-07-10 12:45:00,77.76,77.76,77.67,77.71,16276.0,64.305,64.305,64.2305,64.2636,16276.0
2020-07-10 12:50:00,77.71,77.82,77.7,77.8,23936.0,64.2636,64.3546,64.2554,64.338,23936.0
2020-07-10 12:55:00,77.81,77.88,77.8,77.86,16231.0,64.3463,64.4042,64.338,64.3877,16231.0
2020-07-10 13:00:00,77.86,77.89,77.8,77.88,16587.0,64.3877,64.4125,64.338,64.4042,16587.0
2020-07-10 13:05:00,77.87,77.89,77.8,77.81,9866.0,64.3959,64.4125,64.338,64.3463,9866.0
2020-07-10 13:10:00,77.81,77.82,77.66,77.67,25254.0,64.3463,64.3546,64.2223,64.2305,25254.0
2020-07-10 13:15:00,77.69,77.72,77.66,77.66,11703.0,64.2471,64.2719,64.2223,64.2223,11703.0
2020-07-10 13:20:00,77.67,77.74,77.66,77.74,9248.0,64.2305,64.2884,64.2223,64.2884,9248.0
2020-07-10 13:25:00,77.75,77.75,77.66,77.72,13368.0,64.2967,64.2967,64.2223,64.2719,13368.0
2020-07-10 13:30:00,77.73,77.77,77.71,77.72,8951.0,64.2802,64.3132,64.2636,64.2719,8951.0
2020-07-10 13:35:00,77.72,77.77,77.69,77.74,19448.0,64.2719,64.3132,64.2471,64.2884,19448.0
2020-07-10 13:40:00,77.74,77.84,77.72,77.83,21633.0,64.2884,64.3711,64.2719,64.3629,21633.0
2020-07-10 13:45:00,77.84,77.94,77.81,77.94,15733.0,64.3711,64.4538,64.3463,64.4538,15733.0
2020-07-10 13:50:00,77.92,77.99,77.91,77.95,28335.0,64.4373,64.4952,64.429,64.4621,28335.0
2020-07-10 13:55:00,77.96,77.96,77.91,77.93,24578.0,64.4704,64.4704,64.429,64.4456,24578.0
2020-07-10 14:00:00,77.92,77.95,77.89,77.93,10915.0,64.4373,64.4621,64.4125,64.4456,10915.0
2020-07-10 14:05:00,77.93,77.96,77.91,77.93,28838.0,64.4456,64.4704,64.429,64.4456,28838.0
2020-07-10 14:10:00,77.92,78.0,77.9,77.92,44700.0,64.4373,64.5034,64.4207,64.4373,44700.0
2020-07-10 14:15:00,77.92,77.98,77.81,77.81,37883.0,64.4373,64.4869,64.3463,64.3463,37883.0
2020-07-10 14:20:00,77.81,77.82,77.74,77.75,7653.0,64.3463,64.3546,64.2884,64.2967,7653.0
2020-07-10 14:25:00,77.75,77.76,77.7,77.74,11297.0,64.2967,64.305,64.2554,64.2884,11297.0
2020-07-10 14:30:00,77.73,77.76,77.67,77.76,15055.0,64.2802,64.305,64.2305,64.305,15055.0
2020-07-10 14:35:00,77.76,77.78,77.73,77.77,8780.0,64.305,64.3215,64.2802,64.3132,8780.0
2020-07-10 14:40:00,77.76,77.79,77.7,77.78,13485.0,64.305,64.3298,64.2554,64.3215,13485.0
2020-07-10 14:45:00,77.79,77.86,77.76,77.86,28475.0,64.3298,64.3877,64.305,64.3877,28475.0
2020-07-10 14:50:00,77.86,77.91,77.85,77.9,70440.0,64.3877,64.429,64.3794,64.4207,70440.0
2020-07-10 14:55:00,77.89,77.93,77.86,77.87,85798.0,64.4125,64.4456,64.3877,64.3959,85798.0
2020-07-10 15:00:00,77.87,77.95,77.81,77.93,22416.0,64.3959,64.4621,64.3463,64.4456,22416.0
2020-07-10 15:05:00,77.92,77.97,77.87,77.92,38453.0,64.4373,64.4786,64.3959,64.4373,38453.0
2020-07-10 15:10:00,77.91,78.07,77.91,78.07,27975.0,64.429,64.5613,64.429,64.5613,27975.0
2020-07-10 15:15:00,78.07,78.09,78.01,78.04,30804.0,64.5613,64.5779,64.5117,64.5365,30804.0
2020-07-10 15:20:00,78.05,78.08,78.01,78.04,23833.0,64.5448,64.5696,64.5117,64.5365,23833.0
2020-07-10 15:25:00,78.03,78.09,78.01,78.09,25396.0,64.5283,64.5779,64.5117,64.5779,25396.0
2020-07-10 15:30:00,78.09,78.14,78.04,78.11,37794.0,64.5779,64.6192,64.5365,64.5944,37794.0
2020-07-10 15:35:00,78.09,78.14,77.98,78.05,52574.0,64.5779,64.6192,64.4869,64.5448,52574.0
2020-07-10 15:40:00,78.06,78.09,77.99,78.06,23627.0,64.5531,64.5779,64.4952,64.5531,23627.0
2020-07-10 15:45:00,78.07,78.17,78.05,78.16,50855.0,64.5613,64.644,64.5448,64.6358,50855.0
2020-07-10 15:50:00,78.16,78.2,78.11,78.16,44542.0,64.6358,64.6688,64.5944,64.6358,44542.0
2020-07-10 15:55:00,78.16,78.2,78.12,78.13,126636.0,64.6358,64.6688,64.6027,64.6109,126636.0
2020-07-13 09:30:00,78.47,78.55,78.07,78.18,82667.0,64.8921,64.9583,64.5613,64.6523,82667.0
2020-07-13 09:35:00,78.15,78.21,77.79,77.81,38010.0,64.6275,64.6771,64.3298,64.3463,38010.0
2020-07-13 09:40:00,77.83,77.88,77.68,77.69,18479.0,64.3629,64.4042,64.2388,64.2471,18479.0
2020-07-13 09:45:00,77.69,77.83,77.57,77.81,82183.0,64.2471,64.3629,64.1478,64.3463,82183.0
2020-07-13 09:50:00,77.82,77.85,77.72,77.79,48917.0,64.3546,64.3794,64.2719,64.3298,48917.0
2020-07-13 09:55:00,77.81,77.93,77.74,77.74,54794.0,64.3463,64.4456,64.2884,64.2884,54794.0
2020-07-13 10:00:00,77.76,77.8,77.5,77.68,31488.0,64.305,64.338,64.09,64.2388,31488.0
2020-07-13 10:05:00,77.74,78.11,77.65,78.09,27611.0,64.2884,64.5944,64.214,64.5779,27611.0
2020-07-13 10:10:00,78.1,78.19,78.04,78.1,27352.0,64.5861,64.6606,64.5365,64.5861,27352.0
2020-07-13 10:15:00,78.11,78.15,78.02,78.08,16023.0,64.5944,64.6275,64.52,64.5696,16023.0
2020-07-13 10:20:00,78.09,78.18,78.04,78.04,22998.0,64.5779,64.6523,64.5365,64.5365,22998.0
2020-07-13 10:25:00,78.07,78.25,78.05,78.21,13796.0,64.5613,64.7102,64.5448,64.6771,13796.0
2020-07-13 10:30:00,78.2,78.35,78.18,78.26,25018.0,64.6688,64.7929,64.6523,64.7185,25018.0
2020-07-13 10:35:00,78.27,78.28,78.08,78.13,16642.0,64.7267,64.735,64.5696,64.6109,16642.0
2020-07-13 10:40:00,78.16,78.16,77.97,77.99,15633.0,64.6358,64.6358,64.4786,64.4952,15633.0
2020-07-13 10:45:00,78.0,78.12,77.93,78.09,17836.0,64.5034,64.6027,64.4456,64.5779,17836.0
2020-07-13 10:50:00,78.06,78.09,77.92,78.04,87341.0,64.5531,64.5779,64.4373,64.5365,87341.0
2020-07-13 10:55:00,78.04,78.22,78.02,78.22,46225.0,64.5365,64.6854,64.52,64.6854,46225.0
2020-07-13 11:00:00,78.2,78.25,78.13,78.23,18194.0,64.6688,64.7102,64.6109,64.6936,18194.0
2020-07-13 11:05:00,78.24,78.3,78.22,78.23,23263.0,64.7019,64.7515,64.6854,64.6936,23263.0
2020-07-13 11:10:00,78.24,78.29,78.18,78.25,22033.0,64.7019,64.7433,64.6523,64.7102,22033.0
2020-07-13 11:15:00,78.25,78.27,78.19,78.22,15863.0,64.7102,64.7267,64.6606,64.6854,15863.0
2020-07-13 11:20:00,78.22,78.26,78.19,78.24,23632.0,64.6854,64.7185,64.6606,64.7019,23632.0
2020-07-13 11:25:00,78.24,78.31,78.21,78.25,28390.0,64.7019,64.7598,64.6771,64.7102,28390.0
2020-07-13 11:30:00,78.24,78.25,78.15,78.15,15301.0,64.7019,64.7102,64.6275,64.6275,15301.0
2020-07-13 11:35:00,78.15,78.16,78.08,78.16,33645.0,64.6275,64.6358,64.5696,64.6358,33645.0
2020-07-13 11:40:00,78.15,78.2,78.13,78.13,24518.0,64.6275,64.6688,64.6109,64.6109,24518.0
2020-07-13 11:45:00,78.14,78.17,78.04,78.07,41548.0,64.6192,64.644,64.5365,64.5613,41548.0
2020-07-13 11:50:00,78.09,78.11,78.0,78.09,13608.0,64.5779,64.5944,64.5034,64.5779,13608.0
2020-07-13 11:55:00,78.09,78.18,78.06,78.17,14017.0,64.5779,64.6523,64.5531,64.644,14017.0
2020-07-13 12:00:00,78.17,78.38,78.16,78.2,1238842.0,64.644,64.8177,64.6358,64.6688,1238842.0
2020-07-13 12:05:00,78.21,78.23,78.14,78.15,18880.0,64.6771,64.6936,64.6192,64.6275,18880.0
2020-07-13 12:10:00,78.14,78.18,78.08,78.1,27788.0,64.6192,64.6523,64.5696,64.5861,27788.0
2020-07-13 12:15:00,78.11,78.15,78.07,78.14,12041.0,64.5944,64.6275,64.5613,64.6192,12041.0
2020-07-13 12:20:00,78.13,78.17,78.12,78.14,32405.0,64.6109,64.644,64.6027,64.6192,32405.0
2020-07-13 12:25:00,78.14,78.17,78.14,78.15,11517.0,64.6192,64.644,64.6192,64.6275,11517.0
2020-07-13 12:30:00,78.15,78.25,78.15,78.23,208124.0,64.6275,64.7102,64.6275,64.6936,208124.0
2020-07-13 12:35:00,78.22,78.36,78.2,78.35,27417.0,64.6854,64.8012,64.6688,64.7929,27417.0
2020-07-13 12:40:00,78.35,78.45,78.34,78.38,22484.0,64.7929,64.8756,64.7846,64.8177,22484.0
2020-07-13 12:45:00,78.38,78.39,78.32,78.39,18329.0,64.8177,64.826,64.7681,64.826,18329.0
2020-07-13 12:50:00,78.38,78.44,78.36,78.39,29011.0,64.8177,64.8673,64.8012,64.826,29011.0
2020-07-13 12:55:00,78.41,78.54,78.38,78.51,24684.0,64.8425,64.95,64.8177,64.9252,24684.0
2020-07-13 13:00:00,78.52,78.54,78.47,78.48,30498.0,64.9335,64.95,64.8921,64.9004,30498.0
2020-07-13 13:05:00,78.48,78.56,78.48,78.53,23597.0,64.9004,64.9665,64.9004,64.9417,23597.0
2020-07-13 13:10:00,78.53,78.59,78.53,78.58,12901.0,64.9417,64.9914,64.9417,64.9831,12901.0
2020-07-13 13:15:00,78.59,78.79,78.59,78.77,33928.0,64.9914,65.1567,64.9914,65.1402,33928.0
2020-07-13 13:20:00,78.75,78.79,78.67,78.67,62838.0,65.1237,65.1567,65.0575,65.0575,62838.0
2020-07-13 13:25:00,78.67,78.68,78.59,78.62,52122.0,65.0575,65.0658,64.9914,65.0162,52122.0
2020-07-13 13:30:00,78.62,78.79,78.62,78.77,25523.0,65.0162,65.1567,65.0162,65.1402,25523.0
2020-07-13 13:35:00,78.77,78.85,78.76,78.83,26154.0,65.1402,65.2064,65.1319,65.1898,26154.0
2020-07-13 13:40:00,78.81,78.82,78.75,78.82,23068.0,65.1733,65.1816,65.1237,65.1816,23068.0
2020-07-13 13:45:00,78.83,78.85,78.64,78.65,14735.0,65.1898,65.2064,65.0327,65.041,14735.0
2020-07-13 13:50:00,78.67,78.69,78.59,78.59,18965.0,65.0575,65.0741,64.9914,64.9914,18965.0
2020-07-13 13:55:00,78.58,78.67,78.54,78.66,14540.0,64.9831,65.0575,64.95,65.0492,14540.0
2020-07-13 14:00:00,78.65,78.74,78.64,78.64,40792.0,65.041,65.1154,65.0327,65.0327,40792.0
2020-07-13 14:05:00,78.64,78.7,78.42,78.45,53570.0,65.0327,65.0823,64.8508,64.8756,53570.0
2020-07-13 14:10:00,78.46,78.51,78.26,78.38,41845.0,64.8838,64.9252,64.7185,64.8177,41845.0
2020-07-13 14:15:00,78.4,78.46,78.35,78.35,41391.0,64.8342,64.8838,64.7929,64.7929,41391.0
2020-07-13 14:20:00,78.35,78.41,78.25,78.28,34272.0,64.7929,64.8425,64.7102,64.735,34272.0
2020-07-13 14:25:00,78.28,78.34,78.2,78.21,25549.0,64.735,64.7846,64.6688,64.6771,25549.0
2020-07-13 14:30:00,78.2,78.27,78.14,78.22,57012.0,64.6688,64.7267,64.6192,64.6854,57012.0
2020-07-13 14:35:00,78.22,78.25,78.16,78.24,49875.0,64.6854,64.7102,64.6358,64.7019,49875.0
2020-07-13 14:40:00,78.23,78.31,78.17,78.25,39086.0,64.6936,64.7598,64.644,64.7102,39086.0
2020-07-13 14:45:00,78.25,78.33,78.2,78.3,36393.0,64.7102,64.7763,64.6688,64.7515,36393.0
2020-07-13 14:50:00,78.3,78.38,78.24,78.34,59590.0,64.7515,64.8177,64.7019,64.7846,59590.0
2020-07-13 14:55:00,78.34,78.34,78.21,78.25,32477.0,64.7846,64.7846,64.6771,64.7102,32477.0
2020-07-13 15:00:00,78.25,78.28,78.01,78.02,46391.0,64.7102,64.735,64.5117,64.52,46391.0
2020-07-13 15:05:00,78.02,78.05,77.81,77.85,61556.0,64.52,64.5448,64.3463,64.3794,61556.0
2020-07-13 15:10:00,77.86,77.95,77.84,77.86,40053.0,64.3877,64.4621,64.3711,64.3877,40053.0
2020-07-13 15:15:00,77.85,77.9,77.68,77.71,55021.0,64.3794,64.4207,64.2388,64.2636,55021.0
2020-07-13 15:20:00,77.71,77.76,77.66,77.67,43391.0,64.2636,64.305,64.2223,64.2305,43391.0
2020-07-13 15:25:00,77.65,77.73,77.55,77.56,64912.0,64.214,64.2802,64.1313,64.1396,64912.0
2020-07-13 15:30:00,77.56,77.62,77.17,77.19,62810.0,64.1396,64.1892,63.8171,63.8336,62810.0
2020-07-13 15:35:00,77.2,77.39,77.19,77.2,71269.0,63.8419,63.999,63.8336,63.8419,71269.0
2020-07-13 15:40:00,77.2,77.49,77.19,77.32,75539.0,63.8419,64.0817,63.8336,63.9411,75539.0
2020-07-13 15:45:00,77.33,77.39,77.1,77.11,85468.0,63.9494,63.999,63.7592,63.7674,85468.0
2020-07-13 15:50:00,77.11,77.23,77.0,77.14,162445.0,63.7674,63.8667,63.6765,63.7923,162445.0
2020-07-13 15:55:00,77.15,77.35,77.13,77.19,380941.0,63.8005,63.9659,63.784,63.8336,380941.0
2020-07-14 09:30:00,77.16,77.34,77.0,77.16,121822.0,63.8088,63.9576,63.6765,63.8088,121822.0
2020-07-14 09:35:00,77.11,77.35,76.94,77.33,57821.0,63.7674,63.9659,63.6269,63.9494,57821.0
2020-07-14 09:40:00,77.31,77.53,77.21,77.49,47665.0,63.9328,64.1148,63.8501,64.0817,47665.0
2020-07-14 09:45:00,77.47,77.72,77.42,77.47,42641.0,64.0652,64.2719,64.0238,64.0652,42641.0
2020-07-14 09:50:00,77.48,77.52,77.22,77.46,48916.0,64.0734,64.1065,63.8584,64.0569,48916.0
2020-07-14 09:55:00,77.45,77.8,77.39,77.7,78031.0,64.0486,64.338,63.999,64.2554,78031.0
2020-07-14 10:00:00,77.69,77.75,77.48,77.48,45387.0,64.2471,64.2967,64.0734,64.0734,45387.0
2020-07-14 10:05:00,77.45,77.45,77.12,77.17,49003.0,64.0486,64.0486,63.7757,63.8171,49003.0
2020-07-14 10:10:00,77.17,77.41,77.16,77.22,48917.0,63.8171,64.0155,63.8088,63.8584,48917.0
2020-07-14 10:15:00,77.2,77.51,77.13,77.37,43775.0,63.8419,64.0982,63.784,63.9825,43775.0
2020-07-14 10:20:00,77.4,77.66,77.38,77.52,20038.0,64.0073,64.2223,63.9907,64.1065,20038.0
2020-07-14 10:25:00,77.5,77.79,77.44,77.79,12689.0,64.09,64.3298,64.0403,64.3298,12689.0
2020-07-14 10:30:00,77.8,78.07,77.79,77.96,32930.0,64.338,64.5613,64.3298,64.4704,32930.0
2020-07-14 10:35:00,77.94,77.94,77.74,77.74,40692.0,64.4538,64.4538,64.2884,64.2884,40692.0
2020-07-14 10:40:00,77.78,77.95,77.71,77.74,35321.0,64.3215,64.4621,64.2636,64.2884,35321.0
2020-07-14 10:45:00,77.77,77.78,77.48,77.5,20204.0,64.3132,64.3215,64.0734,64.09,20204.0
2020-07-14 10:50:00,77.53,77.66,77.44,77.56,27800.0,64.1148,64.2223,64.0403,64.1396,27800.0
2020-07-14 10:55:00,77.52,77.56,77.37,77.42,24350.0,64.1065,64.1396,63.9825,64.0238,24350.0
2020-07-14 11:00:00,77.4,77.75,77.26,77.59,47369.0,64.0073,64.2967,63.8915,64.1644,47369.0
2020-07-14 11:05:00,77.59,77.68,77.46,77.53,52827.0,64.1644,64.2388,64.0569,64.1148,52827.0
2020-07-14 11:10:00,77.55,77.59,77.39,77.43,15988.0,64.1313,64.1644,63.999,64.0321,15988.0
2020-07-14 11:15:00,77.48,77.53,77.31,77.38,15701.0,64.0734,64.1148,63.9328,63.9907,15701.0
2020-07-14 11:20:00,77.37,77.58,77.35,77.51,28510.0,63.9825,64.1561,63.9659,64.0982,28510.0
2020-07-14 11:25:00,77.52,77.56,77.41,77.41,28220.0,64.1065,64.1396,64.0155,64.0155,28220.0
2020-07-14 11:30:00,77.42,77.61,77.34,77.48,49346.0,64.0238,64.1809,63.9576,64.0734,49346.0
2020-07-14 11:35:00,77.47,77.52,77.38,77.42,16592.0,64.0652,64.1065,63.9907,64.0238,16592.0
2020-07-14 11:40:00,77.42,77.52,77.41,77.5,12834.0,64.0238,64.1065,64.0155,64.09,12834.0
2020-07-14 11:45:00,77.5,77.58,77.43,77.51,18807.0,64.09,64.1561,64.0321,64.0982,18807.0
2020-07-14 11:50:00,77.5,77.52,77.43,77.44,15800.0,64.09,64.1065,64.0321,64.0403,15800.0
2020-07-14 11:55:00,77.44,77.44,77.33,77.39,60743.0,64.0403,64.0403,63.9494,63.999,60743.0
2020-07-14 12:00:00,77.4,77.42,77.3,77.34,52091.0,64.0073,64.0238,63.9246,63.9576,52091.0
2020-07-14 12:05:00,77.36,77.37,77.19,77.22,33685.0,63.9742,63.9825,63.8336,63.8584,33685.0
2020-07-14 12:10:00,77.22,77.3,77.2,77.29,10363.0,63.8584,63.9246,63.8419,63.9163,10363.0
2020-07-14 12:15:00,77.29,77.45,77.26,77.45,30832.0,63.9163,64.0486,63.8915,64.0486,30832.0
2020-07-14 12:20:00,77.45,77.48,77.42,77.42,8537.0,64.0486,64.0734,64.0238,64.0238,8537.0
2020-07-14 12:25:00,77.42,77.42,77.33,77.36,17386.0,64.0238,64.0238,63.9494,63.9742,17386.0
2020-07-14 12:30:00,77.37,77.4,77.32,77.38,11879.0,63.9825,64.0073,63.9411,63.9907,11879.0
2020-07-14 12:35:00,77.37,77.45,77.37,77.39,7481.0,63.9825,64.0486,63.9825,63.999,7481.0
2020-07-14 12:40:00,77.41,77.41,77.33,77.33,10768.0,64.0155,64.0155,63.9494,63.9494,10768.0
2020-07-14 12:45:00,77.33,77.47,77.33,77.45,19870.0,63.9494,64.0652,63.9494,64.0486,19870.0
2020-07-14 12:50:00,77.45,77.47,77.39,77.39,13117.0,64.0486,64.0652,63.999,63.999,13117.0
2020-07-14 12:55:00,77.38,77.38,77.26,77.28,12138.0,63.9907,63.9907,63.8915,63.908,12138.0
2020-07-14 13:00:00,77.31,77.31,77.19,77.23,12501.0,63.9328,63.9328,63.8336,63.8667,12501.0
2020-07-14 13:05:00,77.22,77.3,77.19,77.21,12988.0,63.8584,63.9246,63.8336,63.8501,12988.0
2020-07-14 13:10:00,77.19,77.23,77.18,77.2,19348.0,63.8336,63.8667,63.8253,63.8419,19348.0
2020-07-14 13:15:00,77.22,77.25,77.18,77.19,11061.0,63.8584,63.8832,63.8253,63.8336,11061.0
2020-07-14 13:20:00,77.18,77.3,77.18,77.23,15955.0,63.8253,63.9246,63.8253,63.8667,15955.0
2020-07-14 13:25:00,77.25,77.26,77.16,77.16,24010.0,63.8832,63.8915,63.8088,63.8088,24010.0
2020-07-14 13:30:00,77.15,77.22,77.13,77.14,10437.0,63.8005,63.8584,63.784,63.7923,10437.0
2020-07-14 13:35:00,77.14,77.25,77.1,77.25,12182.0,63.7923,63.8832,63.7592,63.8832,12182.0
2020-07-14 13:40:00,77.25,77.29,77.21,77.29,19105.0,63.8832,63.9163,63.8501,63.9163,19105.0
2020-07-14 13:45:00,77.3,77.4,77.27,77.4,19491.0,63.9246,64.0073,63.8998,64.0073,19491.0
2020-07-14 13:50:00,77.39,77.48,77.33,77.46,23783.0,63.999,64.0734,63.9494,64.0569,23783.0
2020-07-14 13:55:00,77.47,77.49,77.19,77.36,83788.0,64.0652,64.0817,63.8336,63.9742,83788.0
2020-07-14 14:00:00,77.37,77.63,77.28,77.56,55554.0,63.9825,64.1975,63.908,64.1396,55554.0
2020-07-14 14:05:00,77.55,77.58,77.45,77.51,30878.0,64.1313,64.1561,64.0486,64.0982,30878.0
2020-07-14 14:10:00,77.54,77.58,77.45,77.48,19836.0,64.123,64.1561,64.0486,64.0734,19836.0
2020-07-14 14:15:00,77.49,77.66,77.47,77.61,68568.0,64.0817,64.2223,64.0652,64.1809,68568.0
2020-07-14 14:20:00,77.61,77.74,77.59,77.73,50721.0,64.1809,64.2884,64.1644,64.2802,50721.0
2020-07-14 14:25:00,77.73,77.73,77.46,77.49,22299.0,64.2802,64.2802,64.0569,64.0817,22299.0
2020-07-14 14:30:00,77.5,77.56,77.48,77.49,17211.0,64.09,64.1396,64.0734,64.0817,17211.0
2020-07-14 14:35:00,77.5,77.57,77.45,77.45,26230.0,64.09,64.1478,64.0486,64.0486,26230.0
2020-07-14 14:40:00,77.47,77.48,77.39,77.46,37956.0,64.0652,64.0734,63.999,64.0569,37956.0
2020-07-14 14:45:00,77.46,77.54,77.38,77.42,22784.0,64.0569,64.123,63.9907,64.0238,22784.0
2020-07-14 14:50:00,77.42,77.6,77.42,77.59,14558.0,64.0238,64.1727,64.0238,64.1644,14558.0
2020-07-14 14:55:00,77.58,77.65,77.53,77.58,38877.0,64.1561,64.214,64.1148,64.1561,38877.0
2020-07-14 15:00:00,77.57,77.59,77.35,77.35,55522.0,64.1478,64.1644,63.9659,63.9659,55522.0
2020-07-14 15:05:00,77.37,77.48,77.34,77.39,41229.0,63.9825,64.0734,63.9576,63.999,41229.0
2020-07-14 15:10:00,77.4,77.47,77.33,77.39,29856.0,64.0073,64.0652,63.9494,63.999,29856.0
2020-07-14 15:15:00,77.38,77.4,77.27,77.37,29659.0,63.9907,64.0073,63.8998,63.9825,29659.0
2020-07-14 15:20:00,77.38,77.59,77.36,77.52,62982.0,63.9907,64.1644,63.9742,64.1065,62982.0
2020-07-14 15:25:00,77.52,77.57,77.49,77.57,27040.0,64.1065,64.1478,64.0817,64.1478,27040.0
2020-07-14 15:30:00,77.58,77.65,77.53,77.56,23855.0,64.1561,64.214,64.1148,64.1396,23855.0
2020-07-14 15:35:00,77.55,77.69,77.53,77.67,23095.0,64.1313,64.2471,64.1148,64.2305,23095.0
2020-07-14 15:40:00,77.68,77.73,77.63,77.73,34044.0,64.2388,64.2802,64.1975,64.2802,34044.0
2020-07-14 15:45:00,77.72,77.86,77.69,77.84,53531.0,64.2719,64.3877,64.2471,64.3711,53531.0
2020-07-14 15:50:00,77.85,78.0,77.77,77.8,50888.0,64.3794,64.5034,64.3132,64.338,50888.0
2020-07-14 15:55:00,77.79,77.84,77.74,77.81,149698.0,64.3298,64.3711,64.2884,64.3463,149698.0
2020-07-15 09:30:00,79.15,79.39,78.89,78.9,86886.0,65.4545,65.6529,65.2394,65.2477,86886.0
2020-07-15 09:35:00,78.88,78.98,78.4,78.51,68530.0,65.2312,65.3139,64.8342,64.9252,68530.0
2020-07-15 09:40:00,78.52,78.63,78.46,78.63,43769.0,64.9335,65.0244,64.8838,65.0244,43769.0
2020-07-15 09:45:00,78.61,78.79,78.51,78.68,61983.0,65.0079,65.1567,64.9252,65.0658,61983.0
2020-07-15 09:50:00,78.71,78.89,78.61,78.71,75359.0,65.0906,65.2394,65.0079,65.0906,75359.0
2020-07-15 09:55:00,78.7,78.78,78.54,78.61,56815.0,65.0823,65.1485,64.95,65.0079,56815.0
2020-07-15 10:00:00,78.62,78.65,78.41,78.42,50037.0,65.0162,65.041,64.8425,64.8508,50037.0
2020-07-15 10:05:00,78.45,78.58,78.41,78.43,33474.0,64.8756,64.9831,64.8425,64.859,33474.0
2020-07-15 10:10:00,78.47,78.59,78.36,78.57,32417.0,64.8921,64.9914,64.8012,64.9748,32417.0
2020-07-15 10:15:00,78.54,78.62,78.37,78.54,25436.0,64.95,65.0162,64.8094,64.95,25436.0
2020-07-15 10:20:00,78.57,78.72,78.57,78.71,21838.0,64.9748,65.0989,64.9748,65.0906,21838.0
2020-07-15 10:25:00,78.69,78.93,78.67,78.86,24526.0,65.0741,65.2725,65.0575,65.2146,24526.0
2020-07-15 10:30:00,78.87,78.99,78.87,78.95,19227.0,65.2229,65.3221,65.2229,65.2891,19227.0
2020-07-15 10:35:00,78.99,79.03,78.73,78.76,18999.0,65.3221,65.3552,65.1071,65.1319,18999.0
2020-07-15 10:40:00,78.77,78.77,78.58,78.58,16554.0,65.1402,65.1402,64.9831,64.9831,16554.0
2020-07-15 10:45:00,78.59,78.6,78.49,78.57,42800.0,64.9914,64.9996,64.9087,64.9748,42800.0
2020-07-15 10:50:00,78.62,78.69,78.51,78.51,26808.0,65.0162,65.0741,64.9252,64.9252,26808.0
2020-07-15 10:55:00,78.5,78.58,78.44,78.44,24077.0,64.9169,64.9831,64.8673,64.8673,24077.0
2020-07-15 11:00:00,78.47,78.52,78.39,78.4,17569.0,64.8921,64.9335,64.826,64.8342,17569.0
2020-07-15 11:05:00,78.4,78.48,78.32,78.47,28522.0,64.8342,64.9004,64.7681,64.8921,28522.0
2020-07-15 11:10:00,78.45,78.49,78.4,78.47,17402.0,64.8756,64.9087,64.8342,64.8921,17402.0
2020-07-15 11:15:00,78.45,78.48,78.39,78.42,27456.0,64.8756,64.9004,64.826,64.8508,27456.0
2020-07-15 11:20:00,78.43,78.47,78.26,78.34,30624.0,64.859,64.8921,64.7185,64.7846,30624.0
2020-07-15 11:25:00,78.34,78.6,78.34,78.56,25411.0,64.7846,64.9996,64.7846,64.9665,25411.0
2020-07-15 11:30:00,78.56,78.63,78.51,78.52,28056.0,64.9665,65.0244,64.9252,64.9335,28056.0
2020-07-15 11:35:00,78.52,78.56,78.36,78.37,14505.0,64.9335,64.9665,64.8012,64.8094,14505.0
2020-07-15 11:40:00,78.33,78.57,78.3,78.57,48853.0,64.7763,64.9748,64.7515,64.9748,48853.0
2020-07-15 11:45:00,78.56,78.56,78.31,78.35,68019.0,64.9665,64.9665,64.7598,64.7929,68019.0
2020-07-15 11:50:00,78.35,78.55,78.34,78.46,27141.0,64.7929,64.9583,64.7846,64.8838,27141.0
2020-07-15 11:55:00,78.47,78.5,78.28,78.29,25488.0,64.8921,64.9169,64.735,64.7433,25488.0
2020-07-15 12:00:00,78.29,78.34,78.07,78.1,19305.0,64.7433,64.7846,64.5613,64.5861,19305.0
2020-07-15 12:05:00,78.12,78.26,78.11,78.22,68035.0,64.6027,64.7185,64.5944,64.6854,68035.0
2020-07-15 12:10:00,78.21,78.22,78.11,78.2,22261.0,64.6771,64.6854,64.5944,64.6688,22261.0
2020-07-15 12:15:00,78.21,78.31,78.21,78.31,12027.0,64.6771,64.7598,64.6771,64.7598,12027.0
2020-07-15 12:20:00,78.3,78.37,78.28,78.32,19595.0,64.7515,64.8094,64.735,64.7681,19595.0
2020-07-15 12:25:00,78.32,78.33,78.23,78.27,12976.0,64.7681,64.7763,64.6936,64.7267,12976.0
2020-07-15 12:30:00,78.26,78.29,78.13,78.2,43034.0,64.7185,64.7433,64.6109,64.6688,43034.0
2020-07-15 12:35:00,78.19,78.27,78.07,78.09,30335.0,64.6606,64.7267,64.5613,64.5779,30335.0
2020-07-15 12:40:00,78.07,78.2,78.04,78.15,16192.0,64.5613,64.6688,64.5365,64.6275,16192.0
2020-07-15 12:45:00,78.15,78.29,78.11,78.25,25344.0,64.6275,64.7433,64.5944,64.7102,25344.0
2020-07-15 12:50:00,78.25,78.32,78.24,78.3,29849.0,64.7102,64.7681,64.7019,64.7515,29849.0
2020-07-15 12:55:00,78.3,78.34,78.26,78.31,13063.0,64.7515,64.7846,64.7185,64.7598,13063.0
2020-07-15 13:00:00,78.31,78.39,78.29,78.38,24193.0,64.7598,64.826,64.7433,64.8177,24193.0
2020-07-15 13:05:00,78.38,78.52,78.32,78.51,37966.0,64.8177,64.9335,64.7681,64.9252,37966.0
2020-07-15 13:10:00,78.52,78.52,78.39,78.43,26849.0,64.9335,64.9335,64.826,64.859,26849.0
2020-07-15 13:15:00,78.41,78.44,78.36,78.42,21423.0,64.8425,64.8673,64.8012,64.8508,21423.0
2020-07-15 13:20:00,78.42,78.54,78.42,78.46,54334.0,64.8508,64.95,64.8508,64.8838,54334.0
2020-07-15 13:25:00,78.46,78.46,78.36,78.44,39158.0,64.8838,64.8838,64.8012,64.8673,39158.0
2020-07-15 13:30:00,78.43,78.46,78.36,78.37,23649.0,64.859,64.8838,64.8012,64.8094,23649.0
2020-07-15 13:35:00,78.38,78.45,78.36,78.43,24107.0,64.8177,64.8756,64.8012,64.859,24107.0
2020-07-15 13:40:00,78.43,78.44,78.41,78.42,19496.0,64.859,64.8673,64.8425,64.8508,19496.0
2020-07-15 13:45:00,78.41,78.48,78.4,78.44,31324.0,64.8425,64.9004,64.8342,64.8673,31324.0
2020-07-15 13:50:00,78.42,78.43,78.34,78.34,25055.0,64.8508,64.859,64.7846,64.7846,25055.0
2020-07-15 13:55:00,78.34,78.38,78.32,78.35,15174.0,64.7846,64.8177,64.7681,64.7929,15174.0
2020-07-15 14:00:00,78.35,78.56,78.3,78.48,37533.0,64.7929,64.9665,64.7515,64.9004,37533.0
2020-07-15 14:05:00,78.48,78.52,78.4,78.42,21205.0,64.9004,64.9335,64.8342,64.8508,21205.0
2020-07-15 14:10:00,78.43,78.47,78.41,78.45,25712.0,64.859,64.8921,64.8425,64.8756,25712.0
2020-07-15 14:15:00,78.46,78.57,78.44,78.49,26600.0,64.8838,64.9748,64.8673,64.9087,26600.0
2020-07-15 14:20:00,78.5,78.53,78.45,78.51,31724.0,64.9169,64.9417,64.8756,64.9252,31724.0
2020-07-15 14:25:00,78.5,78.56,78.47,78.53,18407.0,64.9169,64.9665,64.8921,64.9417,18407.0
2020-07-15 14:30:00,78.53,78.66,78.53,78.59,17864.0,64.9417,65.0492,64.9417,64.9914,17864.0
2020-07-15 14:35:00,78.59,78.64,78.55,78.63,25838.0,64.9914,65.0327,64.9583,65.0244,25838.0
2020-07-15 14:40:00,78.63,78.74,78.63,78.66,29417.0,65.0244,65.1154,65.0244,65.0492,29417.0
2020-07-15 14:45:00,78.65,78.69,78.62,78.64,29941.0,65.041,65.0741,65.0162,65.0327,29941.0
2020-07-15 14:50:00,78.64,78.64,78.47,78.47,26944.0,65.0327,65.0327,64.8921,64.8921,26944.0
2020-07-15 14:55:00,78.47,78.6,78.45,78.52,26822.0,64.8921,64.9996,64.8756,64.9335,26822.0
2020-07-15 15:00:00,78.51,78.7,78.5,78.68,56049.0,64.9252,65.0823,64.9169,65.0658,56049.0
2020-07-15 15:05:00,78.68,78.71,78.58,78.67,35568.0,65.0658,65.0906,64.9831,65.0575,35568.0
2020-07-15 15:10:00,78.67,78.67,78.53,78.53,28850.0,65.0575,65.0575,64.9417,64.9417,28850.0
2020-07-15 15:15:00,78.53,78.57,78.45,78.57,48881.0,64.9417,64.9748,64.8756,64.9748,48881.0
2020-07-15 15:20:00,78.57,78.62,78.53,78.61,79464.0,64.9748,65.0162,64.9417,65.0079,79464.0
2020-07-15 15:25:00,78.61,78.81,78.57,78.77,50637.0,65.0079,65.1733,64.9748,65.1402,50637.0
2020-07-15 15:30:00,78.77,78.83,78.71,78.75,75757.0,65.1402,65.1898,65.0906,65.1237,75757.0
2020-07-15 15:35:00,78.76,78.76,78.63,78.67,65131.0,65.1319,65.1319,65.0244,65.0575,65131.0
2020-07-15 15:40:00,78.66,78.69,78.56,78.65,53735.0,65.0492,65.0741,64.9665,65.041,53735.0
2020-07-15 15:45:00,78.65,78.74,78.62,78.63,69403.0,65.041,65.1154,65.0162,65.0244,69403.0
2020-07-15 15:50:00,78.63,78.64,78.43,78.44,104054.0,65.0244,65.0327,64.859,64.8673,104054.0
2020-07-15 15:55:00,78.42,78.63,78.42,78.61,198457.0,64.8508,65.0244,64.8508,65.0079,198457.0
2020-07-16 09:30:00,78.17,78.23,77.98,78.13,108142.0,64.644,64.6936,64.4869,64.6109,108142.0
2020-07-16 09:35:00,78.16,78.45,78.12,78.39,50121.0,64.6358,64.8756,64.6027,64.826,50121.0
2020-07-16 09:40:00,78.44,78.45,78.1,78.24,27494.0,64.8673,64.8756,64.5861,64.7019,27494.0
2020-07-16 09:45:00,78.23,78.24,78.06,78.18,72986.0,64.6936,64.7019,64.5531,64.6523,72986.0
2020-07-16 09:50:00,78.17,78.31,78.13,78.24,75834.0,64.644,64.7598,64.6109,64.7019,75834.0
2020-07-16 09:55:00,78.23,78.26,77.88,77.88,58542.0,64.6936,64.7185,64.4042,64.4042,58542.0
2020-07-16 10:00:00,77.89,78.12,77.89,77.97,71982.0,64.4125,64.6027,64.4125,64.4786,71982.0
2020-07-16 10:05:00,77.97,78.03,77.92,77.94,42498.0,64.4786,64.5283,64.4373,64.4538,42498.0
2020-07-16 10:10:00,77.94,78.06,77.94,78.05,43820.0,64.4538,64.5531,64.4538,64.5448,43820.0
2020-07-16 10:15:00,78.04,78.06,77.92,78.01,59634.0,64.5365,64.5531,64.4373,64.5117,59634.0
2020-07-16 10:20:00,78.0,78.06,77.88,77.89,16316.0,64.5034,64.5531,64.4042,64.4125,16316.0
2020-07-16 10:25:00,77.88,77.88,77.71,77.72,30522.0,64.4042,64.4042,64.2636,64.2719,30522.0
2020-07-16 10:30:00,77.73,77.78,77.62,77.62,31139.0,64.2802,64.3215,64.1892,64.1892,31139.0
2020-07-16 10:35:00,77.65,77.7,77.58,77.62,19219.0,64.214,64.2554,64.1561,64.1892,19219.0
2020-07-16 10:40:00,77.62,77.71,77.61,77.68,22686.0,64.1892,64.2636,64.1809,64.2388,22686.0
2020-07-16 10:45:00,77.68,77.71,77.61,77.62,25766.0,64.2388,64.2636,64.1809,64.1892,25766.0
2020-07-16 10:50:00,77.63,77.7,77.57,77.69,32331.0,64.1975,64.2554,64.1478,64.2471,32331.0
2020-07-16 10:55:00,77.69,77.69,77.53,77.62,41760.0,64.2471,64.2471,64.1148,64.1892,41760.0
2020-07-16 11:00:00,77.64,77.92,77.64,77.92,26220.0,64.2057,64.4373,64.2057,64.4373,26220.0
2020-07-16 11:05:00,77.92,77.96,77.83,77.89,78624.0,64.4373,64.4704,64.3629,64.4125,78624.0
2020-07-16 11:10:00,77.89,77.95,77.7,77.71,47588.0,64.4125,64.4621,64.2554,64.2636,47588.0
2020-07-16 11:15:00,77.7,77.76,77.66,77.75,33797.0,64.2554,64.305,64.2223,64.2967,33797.0
2020-07-16 11:20:00,77.74,77.82,77.66,77.81,31664.0,64.2884,64.3546,64.2223,64.3463,31664.0
2020-07-16 11:25:00,77.81,77.96,77.77,77.89,25651.0,64.3463,64.4704,64.3132,64.4125,25651.0
2020-07-16 11:30:00,77.9,77.91,77.77,77.81,19032.0,64.4207,64.429,64.3132,64.3463,19032.0
2020-07-16 11:35:00,77.82,77.83,77.69,77.73,25741.0,64.3546,64.3629,64.2471,64.2802,25741.0
2020-07-16 11:40:00,77.71,77.77,77.65,77.67,35560.0,64.2636,64.3132,64.214,64.2305,35560.0
2020-07-16 11:45:00,77.65,77.7,77.62,77.65,32345.0,64.214,64.2554,64.1892,64.214,32345.0
2020-07-16 11:50:00,77.66,77.69,77.62,77.66,26155.0,64.2223,64.2471,64.1892,64.2223,26155.0
2020-07-16 11:55:00,77.66,77.7,77.62,77.63,24223.0,64.2223,64.2554,64.1892,64.1975,24223.0
2020-07-16 12:00:00,77.62,77.62,77.5,77.57,32393.0,64.1892,64.1892,64.09,64.1478,32393.0
2020-07-16 12:05:00,77.56,77.59,77.5,77.59,36650.0,64.1396,64.1644,64.09,64.1644,36650.0
2020-07-16 12:10:00,77.58,77.6,77.5,77.53,20159.0,64.1561,64.1727,64.09,64.1148,20159.0
2020-07-16 12:15:00,77.53,77.55,77.46,77.48,21572.0,64.1148,64.1313,64.0569,64.0734,21572.0
2020-07-16 12:20:00,77.48,77.52,77.43,77.52,17969.0,64.0734,64.1065,64.0321,64.1065,17969.0
2020-07-16 12:25:00,77.53,77.54,77.46,77.47,26717.0,64.1148,64.123,64.0569,64.0652,26717.0
2020-07-16 12:30:00,77.47,77.51,77.42,77.42,18744.0,64.0652,64.0982,64.0238,64.0238,18744.0
2020-07-16 12:35:00,77.42,77.52,77.42,77.46,42540.0,64.0238,64.1065,64.0238,64.0569,42540.0
2020-07-16 12:40:00,77.46,77.49,77.43,77.44,18641.0,64.0569,64.0817,64.0321,64.0403,18641.0
2020-07-16 12:45:00,77.45,77.5,77.44,77.48,25422.0,64.0486,64.09,64.0403,64.0734,25422.0
2020-07-16 12:50:00,77.49,77.51,77.46,77.5,20122.0,64.0817,64.0982,64.0569,64.09,20122.0
2020-07-16 12:55:00,77.51,77.51,77.4,77.44,24847.0,64.0982,64.0982,64.0073,64.0403,24847.0
2020-07-16 13:00:00,77.43,77.52,77.42,77.49,33681.0,64.0321,64.1065,64.0238,64.0817,33681.0
2020-07-16 13:05:00,77.48,77.58,77.46,77.55,22915.0,64.0734,64.1561,64.0569,64.1313,22915.0
2020-07-16 13:10:00,77.55,77.56,77.5,77.53,24631.0,64.1313,64.1396,64.09,64.1148,24631.0
2020-07-16 13:15:00,77.54,77.59,77.53,77.57,22435.0,64.123,64.1644,64.1148,64.1478,22435.0
2020-07-16 13:20:00,77.57,77.58,77.53,77.56,27828.0,64.1478,64.1561,64.1148,64.1396,27828.0
2020-07-16 13:25:00,77.56,77.64,77.53,77.63,21980.0,64.1396,64.2057,64.1148,64.1975,21980.0
2020-07-16 13:30:00,77.63,77.63,77.49,77.49,17247.0,64.1975,64.1975,64.0817,64.0817,17247.0
2020-07-16 13:35:00,77.49,77.53,77.43,77.46,21798.0,64.0817,64.1148,64.0321,64.0569,21798.0
2020-07-16 13:40:00,77.46,77.51,77.45,77.47,21432.0,64.0569,64.0982,64.0486,64.0652,21432.0
2020-07-16 13:45:00,77.47,77.53,77.46,77.51,17269.0,64.0652,64.1148,64.0569,64.0982,17269.0
2020-07-16 13:50:00,77.51,77.59,77.5,77.52,19586.0,64.0982,64.1644,64.09,64.1065,19586.0
2020-07-16 13:55:00,77.52,77.54,77.36,77.38,41791.0,64.1065,64.123,63.9742,63.9907,41791.0
2020-07-16 14:00:00,77.37,77.44,77.35,77.43,17637.0,63.9825,64.0403,63.9659,64.0321,17637.0
2020-07-16 14:05:00,77.42,77.5,77.38,77.46,21209.0,64.0238,64.09,63.9907,64.0569,21209.0
2020-07-16 14:10:00,77.46,77.51,77.42,77.49,37085.0,64.0569,64.0982,64.0238,64.0817,37085.0
2020-07-16 14:15:00,77.5,77.52,77.44,77.45,22756.0,64.09,64.1065,64.0403,64.0486,22756.0
2020-07-16 14:20:00,77.45,77.47,77.42,77.46,33371.0,64.0486,64.0652,64.0238,64.0569,33371.0
2020-07-16 14:25:00,77.46,77.51,77.42,77.5,43410.0,64.0569,64.0982,64.0238,64.09,43410.0
2020-07-16 14:30:00,77.49,77.58,77.43,77.58,29673.0,64.0817,64.1561,64.0321,64.1561,29673.0
2020-07-16 14:35:00,77.57,77.62,77.53,77.62,53835.0,64.1478,64.1892,64.1148,64.1892,53835.0
2020-07-16 14:40:00,77.62,77.74,77.61,77.65,87627.0,64.1892,64.2884,64.1809,64.214,87627.0
2020-07-16 14:45:00,77.65,77.66,77.51,77.52,71601.0,64.214,64.2223,64.0982,64.1065,71601.0
2020-07-16 14:50:00,77.53,77.56,77.48,77.49,52134.0,64.1148,64.1396,64.0734,64.0817,52134.0
2020-07-16 14:55:00,77.5,77.54,77.46,77.5,51878.0,64.09,64.123,64.0569,64.09,51878.0
2020-07-16 15:00:00,77.49,77.53,77.45,77.48,34815.0,64.0817,64.1148,64.0486,64.0734,34815.0
2020-07-16 15:05:00,77.48,77.56,77.46,77.51,33741.0,64.0734,64.1396,64.0569,64.0982,33741.0
2020-07-16 15:10:00,77.51,77.57,77.46,77.55,47971.0,64.0982,64.1478,64.0569,64.1313,47971.0
2020-07-16 15:15:00,77.55,77.67,77.54,77.64,45432.0,64.1313,64.2305,64.123,64.2057,45432.0
2020-07-16 15:20:00,77.63,77.71,77.63,77.68,45963.0,64.1975,64.2636,64.1975,64.2388,45963.0
2020-07-16 15:25:00,77.69,77.79,77.62,77.78,36527.0,64.2471,64.3298,64.1892,64.3215,36527.0
2020-07-16 15:30:00,77.77,77.81,77.72,77.75,37330.0,64.3132,64.3463,64.2719,64.2967,37330.0
2020-07-16 15:35:00,77.75,77.77,77.69,77.76,40151.0,64.2967,64.3132,64.2471,64.305,40151.0
2020-07-16 15:40:00,77.75,77.76,77.63,77.65,61146.0,64.2967,64.305,64.1975,64.214,61146.0
2020-07-16 15:45:00,77.65,77.75,77.63,77.64,71011.0,64.214,64.2967,64.1975,64.2057,71011.0
2020-07-16 15:50:00,77.65,77.67,77.52,77.65,77941.0,64.214,64.2305,64.1065,64.214,77941.0
2020-07-16 15:55:00,77.65,77.74,77.62,77.64,137320.0,64.214,64.2884,64.1892,64.2057,137320.0
2020-07-17 09:30:00,77.94,78.01,77.48,77.5,96833.0,64.4538,64.5117,64.0734,64.09,96833.0
2020-07-17 09:35:00,77.5,77.6,77.47,77.53,69316.0,64.09,64.1727,64.0652,64.1148,69316.0
2020-07-17 09:40:00,77.5,77.65,77.47,77.62,104164.0,64.09,64.214,64.0652,64.1892,104164.0
2020-07-17 09:45:00,77.63,77.89,77.61,77.89,123373.0,64.1975,64.4125,64.1809,64.4125,123373.0
2020-07-17 09:50:00,77.9,78.02,77.85,77.87,101080.0,64.4207,64.52,64.3794,64.3959,101080.0
2020-07-17 09:55:00,77.87,77.87,77.64,77.71,55323.0,64.3959,64.3959,64.2057,64.2636,55323.0
2020-07-17 10:00:00,77.68,77.71,77.49,77.61,117222.0,64.2388,64.2636,64.0817,64.1809,117222.0
2020-07-17 10:05:00,77.62,77.71,77.57,77.67,30073.0,64.1892,64.2636,64.1478,64.2305,30073.0
2020-07-17 10:10:00,77.67,77.71,77.58,77.69,49409.0,64.2305,64.2636,64.1561,64.2471,49409.0
2020-07-17 10:15:00,77.71,77.8,77.7,77.71,62389.0,64.2636,64.338,64.2554,64.2636,62389.0
2020-07-17 10:20:00,77.71,77.75,77.64,77.66,41461.0,64.2636,64.2967,64.2057,64.2223,41461.0
2020-07-17 10:25:00,77.65,77.66,77.57,77.66,38312.0,64.214,64.2223,64.1478,64.2223,38312.0
2020-07-17 10:30:00,77.66,77.67,77.51,77.52,86920.0,64.2223,64.2305,64.0982,64.1065,86920.0
2020-07-17 10:35:00,77.53,77.72,77.53,77.68,80279.0,64.1148,64.2719,64.1148,64.2388,80279.0
2020-07-17 10:40:00,77.68,77.73,77.66,77.69,51935.0,64.2388,64.2802,64.2223,64.2471,51935.0
2020-07-17 10:45:00,77.69,77.83,77.69,77.83,38418.0,64.2471,64.3629,64.2471,64.3629,38418.0
2020-07-17 10:50:00,77.84,77.9,77.81,77.86,44454.0,64.3711,64.4207,64.3463,64.3877,44454.0
2020-07-17 10:55:00,77.87,77.98,77.87,77.97,29904.0,64.3959,64.4869,64.3959,64.4786,29904.0
2020-07-17 11:00:00,77.98,78.04,77.88,77.88,33295.0,64.4869,64.5365,64.4042,64.4042,33295.0
2020-07-17 11:05:00,77.89,77.97,77.87,77.97,9694.0,64.4125,64.4786,64.3959,64.4786,9694.0
2020-07-17 11:10:00,78.02,78.13,78.01,78.13,11409.0,64.52,64.6109,64.5117,64.6109,11409.0
2020-07-17 11:15:00,78.15,78.23,78.14,78.16,26077.0,64.6275,64.6936,64.6192,64.6358,26077.0
2020-07-17 11:20:00,78.17,78.23,78.15,78.19,9269.0,64.644,64.6936,64.6275,64.6606,9269.0
2020-07-17 11:25:00,78.19,78.21,78.15,78.18,13694.0,64.6606,64.6771,64.6275,64.6523,13694.0
2020-07-17 11:30:00,78.21,78.22,78.11,78.12,8493.0,64.6771,64.6854,64.5944,64.6027,8493.0
2020-07-17 11:35:00,78.11,78.19,78.11,78.19,11742.0,64.5944,64.6606,64.5944,64.6606,11742.0
2020-07-17 11:40:00,78.2,78.25,78.17,78.21,16425.0,64.6688,64.7102,64.644,64.6771,16425.0
2020-07-17 11:45:00,78.22,78.3,78.2,78.27,12864.0,64.6854,64.7515,64.6688,64.7267,12864.0
2020-07-17 11:50:00,78.27,78.41,78.24,78.39,25033.0,64.7267,64.8425,64.7019,64.826,25033.0
2020-07-17 11:55:00,78.39,78.44,78.38,78.41,19179.0,64.826,64.8673,64.8177,64.8425,19179.0
2020-07-17 12:00:00,78.42,78.46,78.38,78.42,15380.0,64.8508,64.8838,64.8177,64.8508,15380.0
2020-07-17 12:05:00,78.43,78.49,78.41,78.41,15612.0,64.859,64.9087,64.8425,64.8425,15612.0
2020-07-17 12:10:00,78.43,78.51,78.43,78.5,22406.0,64.859,64.9252,64.859,64.9169,22406.0
2020-07-17 12:15:00,78.5,78.52,78.43,78.45,11555.0,64.9169,64.9335,64.859,64.8756,11555.0
2020-07-17 12:20:00,78.41,78.45,78.39,78.42,14167.0,64.8425,64.8756,64.826,64.8508,14167.0
2020-07-17 12:25:00,78.44,78.47,78.43,78.47,9085.0,64.8673,64.8921,64.859,64.8921,9085.0
2020-07-17 12:30:00,78.46,78.46,78.38,78.41,18803.0,64.8838,64.8838,64.8177,64.8425,18803.0
2020-07-17 12:35:00,78.41,78.49,78.41,78.47,6824.0,64.8425,64.9087,64.8425,64.8921,6824.0
2020-07-17 12:40:00,78.47,78.49,78.42,78.42,11583.0,64.8921,64.9087,64.8508,64.8508,11583.0
2020-07-17 12:45:00,78.42,78.48,78.42,78.44,5861.0,64.8508,64.9004,64.8508,64.8673,5861.0
2020-07-17 12:50:00,78.44,78.5,78.42,78.42,10245.0,64.8673,64.9169,64.8508,64.8508,10245.0
2020-07-17 12:55:00,78.43,78.45,78.39,78.4,12907.0,64.859,64.8756,64.826,64.8342,12907.0
2020-07-17 13:00:00,78.41,78.42,78.39,78.39,10355.0,64.8425,64.8508,64.826,64.826,10355.0
2020-07-17 13:05:00,78.4,78.45,78.38,78.43,5705.0,64.8342,64.8756,64.8177,64.859,5705.0
2020-07-17 13:10:00,78.43,78.53,78.43,78.51,14922.0,64.859,64.9417,64.859,64.9252,14922.0
2020-07-17 13:15:00,78.52,78.55,78.42,78.48,52451.0,64.9335,64.9583,64.8508,64.9004,52451.0
2020-07-17 13:20:00,78.47,78.6,78.46,78.6,13682.0,64.8921,64.9996,64.8838,64.9996,13682.0
2020-07-17 13:25:00,78.6,78.62,78.55,78.55,12231.0,64.9996,65.0162,64.9583,64.9583,12231.0
2020-07-17 13:30:00,78.56,78.66,78.5,78.5,99865.0,64.9665,65.0492,64.9169,64.9169,99865.0
2020-07-17 13:35:00,78.5,78.58,78.48,78.57,18217.0,64.9169,64.9831,64.9004,64.9748,18217.0
2020-07-17 13:40:00,78.58,78.65,78.56,78.65,24322.0,64.9831,65.041,64.9665,65.041,24322.0
2020-07-17 13:45:00,78.63,78.66,78.6,78.65,14888.0,65.0244,65.0492,64.9996,65.041,14888.0
2020-07-17 13:50:00,78.64,78.65,78.58,78.62,24727.0,65.0327,65.041,64.9831,65.0162,24727.0
2020-07-17 13:55:00,78.63,78.69,78.6,78.68,14864.0,65.0244,65.0741,64.9996,65.0658,14864.0
2020-07-17 14:00:00,78.69,78.73,78.65,78.73,27648.0,65.0741,65.1071,65.041,65.1071,27648.0
2020-07-17 14:05:00,78.73,78.78,78.71,78.78,10533.0,65.1071,65.1485,65.0906,65.1485,10533.0
2020-07-17 14:10:00,78.78,78.79,78.72,78.76,9390.0,65.1485,65.1567,65.0989,65.1319,9390.0
2020-07-17 14:15:00,78.77,78.84,78.74,78.84,11444.0,65.1402,65.1981,65.1154,65.1981,11444.0
2020-07-17 14:20:00,78.86,78.9,78.85,78.89,11201.0,65.2146,65.2477,65.2064,65.2394,11201.0
2020-07-17 14:25:00,78.89,78.93,78.86,78.92,28610.0,65.2394,65.2725,65.2146,65.2643,28610.0
2020-07-17 14:30:00,78.92,78.96,78.91,78.91,19746.0,65.2643,65.2973,65.256,65.256,19746.0
2020-07-17 14:35:00,78.92,78.92,78.76,78.81,33979.0,65.2643,65.2643,65.1319,65.1733,33979.0
2020-07-17 14:40:00,78.82,78.87,78.8,78.87,27335.0,65.1816,65.2229,65.165,65.2229,27335.0
2020-07-17 14:45:00,78.87,78.9,78.81,78.88,34301.0,65.2229,65.2477,65.1733,65.2312,34301.0
2020-07-17 14:50:00,78.88,78.96,78.87,78.94,26755.0,65.2312,65.2973,65.2229,65.2808,26755.0
2020-07-17 14:55:00,78.95,78.96,78.83,78.83,31334.0,65.2891,65.2973,65.1898,65.1898,31334.0
2020-07-17 15:00:00,78.82,78.85,78.73,78.73,32893.0,65.1816,65.2064,65.1071,65.1071,32893.0
2020-07-17 15:05:00,78.73,78.92,78.72,78.88,38492.0,65.1071,65.2643,65.0989,65.2312,38492.0
2020-07-17 15:10:00,78.87,78.87,78.8,78.83,22627.0,65.2229,65.2229,65.165,65.1898,22627.0
2020-07-17 15:15:00,78.83,78.89,78.79,78.89,88292.0,65.1898,65.2394,65.1567,65.2394,88292.0
2020-07-17 15:20:00,78.89,78.91,78.84,78.9,99741.0,65.2394,65.256,65.1981,65.2477,99741.0
2020-07-17 15:25:00,78.89,78.98,78.87,78.97,79015.0,65.2394,65.3139,65.2229,65.3056,79015.0
2020-07-17 15:30:00,78.98,79.0,78.93,78.97,67392.0,65.3139,65.3304,65.2725,65.3056,67392.0
2020-07-17 15:35:00,78.98,79.0,78.88,78.89,108534.0,65.3139,65.3304,65.2312,65.2394,108534.0
2020-07-17 15:40:00,78.89,78.9,78.77,78.81,70645.0,65.2394,65.2477,65.1402,65.1733,70645.0
2020-07-17 15:45:00,78.81,78.88,78.76,78.77,64379.0,65.1733,65.2312,65.1319,65.1402,64379.0
2020-07-17 15:50:00,78.78,78.79,78.69,78.69,98166.0,65.1485,65.1567,65.0741,65.0741,98166.0
2020-07-17 15:55:00,78.69,78.77,78.64,78.67,218672.0,65.0741,65.1402,65.0327,65.0575,218672.0
2020-07-20 09:30:00,78.6,79.0,78.59,78.79,106997.0,64.9996,65.3304,64.9914,65.1567,106997.0
2020-07-20 09:35:00,78.8,78.85,78.34,78.51,45737.0,65.165,65.2064,64.7846,64.9252,45737.0
2020-07-20 09:40:00,78.55,78.58,78.4,78.53,34041.0,64.9583,64.9831,64.8342,64.9417,34041.0
2020-07-20 09:45:00,78.53,78.55,78.27,78.27,57015.0,64.9417,64.9583,64.7267,64.7267,57015.0
2020-07-20 09:50:00,78.28,78.34,78.17,78.19,53732.0,64.735,64.7846,64.644,64.6606,53732.0
2020-07-20 09:55:00,78.18,78.21,77.98,78.16,67510.0,64.6523,64.6771,64.4869,64.6358,67510.0
2020-07-20 10:00:00,78.18,78.22,78.06,78.06,28806.0,64.6523,64.6854,64.5531,64.5531,28806.0
2020-07-20 10:05:00,78.06,78.25,78.05,78.12,16580.0,64.5531,64.7102,64.5448,64.6027,16580.0
2020-07-20 10:10:00,78.13,78.18,77.99,78.07,28420.0,64.6109,64.6523,64.4952,64.5613,28420.0
2020-07-20 10:15:00,78.03,78.07,77.91,77.92,33230.0,64.5283,64.5613,64.429,64.4373,33230.0
2020-07-20 10:20:00,77.92,78.01,77.87,78.0,59900.0,64.4373,64.5117,64.3959,64.5034,59900.0
2020-07-20 10:25:00,78.01,78.02,77.73,77.73,21532.0,64.5117,64.52,64.2802,64.2802,21532.0
2020-07-20 10:30:00,77.74,77.84,77.74,77.8,26485.0,64.2884,64.3711,64.2884,64.338,26485.0
2020-07-20 10:35:00,77.81,78.02,77.81,77.99,41824.0,64.3463,64.52,64.3463,64.4952,41824.0
2020-07-20 10:40:00,77.98,77.99,77.86,77.88,21415.0,64.4869,64.4952,64.3877,64.4042,21415.0
2020-07-20 10:45:00,77.88,77.89,77.7,77.74,28623.0,64.4042,64.4125,64.2554,64.2884,28623.0
2020-07-20 10:50:00,77.74,77.76,77.67,77.71,13609.0,64.2884,64.305,64.2305,64.2636,13609.0
2020-07-20 10:55:00,77.71,77.8,77.7,77.71,17259.0,64.2636,64.338,64.2554,64.2636,17259.0
2020-07-20 11:00:00,77.71,77.77,77.63,77.74,38290.0,64.2636,64.3132,64.1975,64.2884,38290.0
2020-07-20 11:05:00,77.74,77.78,77.67,77.67,25797.0,64.2884,64.3215,64.2305,64.2305,25797.0
2020-07-20 11:10:00,77.67,77.71,77.63,77.64,29935.0,64.2305,64.2636,64.1975,64.2057,29935.0
2020-07-20 11:15:00,77.63,77.65,77.55,77.63,35478.0,64.1975,64.214,64.1313,64.1975,35478.0
2020-07-20 11:20:00,77.64,77.71,77.55,77.56,43282.0,64.2057,64.2636,64.1313,64.1396,43282.0
2020-07-20 11:25:00,77.56,77.62,77.55,77.58,35135.0,64.1396,64.1892,64.1313,64.1561,35135.0
2020-07-20 11:30:00,77.59,77.62,77.47,77.5,27603.0,64.1644,64.1892,64.0652,64.09,27603.0
2020-07-20 11:35:00,77.49,77.58,77.46,77.57,38352.0,64.0817,64.1561,64.0569,64.1478,38352.0
2020-07-20 11:40:00,77.57,77.61,77.51,77.55,33233.0,64.1478,64.1809,64.0982,64.1313,33233.0
2020-07-20 11:45:00,77.54,77.61,77.53,77.61,11650.0,64.123,64.1809,64.1148,64.1809,11650.0
2020-07-20 11:50:00,77.6,77.65,77.59,77.61,15162.0,64.1727,64.214,64.1644,64.1809,15162.0
2020-07-20 11:55:00,77.62,77.63,77.51,77.56,20501.0,64.1892,64.1975,64.0982,64.1396,20501.0
2020-07-20 12:00:00,77.55,77.61,77.47,77.6,60990.0,64.1313,64.1809,64.0652,64.1727,60990.0
2020-07-20 12:05:00,77.6,77.66,77.57,77.64,22413.0,64.1727,64.2223,64.1478,64.2057,22413.0
2020-07-20 12:10:00,77.63,77.68,77.62,77.66,14731.0,64.1975,64.2388,64.1892,64.2223,14731.0
2020-07-20 12:15:00,77.67,77.71,77.65,77.7,5376.0,64.2305,64.2636,64.214,64.2554,5376.0
2020-07-20 12:20:00,77.72,77.76,77.69,77.73,53422.0,64.2719,64.305,64.2471,64.2802,53422.0
2020-07-20 12:25:00,77.73,77.73,77.61,77.64,41996.0,64.2802,64.2802,64.1809,64.2057,41996.0
2020-07-20 12:30:00,77.64,77.65,77.57,77.64,22234.0,64.2057,64.214,64.1478,64.2057,22234.0
2020-07-20 12:35:00,77.65,77.66,77.59,77.61,12904.0,64.214,64.2223,64.1644,64.1809,12904.0
2020-07-20 12:40:00,77.62,77.63,77.57,77.58,7569.0,64.1892,64.1975,64.1478,64.1561,7569.0
2020-07-20 12:45:00,77.58,77.69,77.56,77.66,15615.0,64.1561,64.2471,64.1396,64.2223,15615.0
2020-07-20 12:50:00,77.67,77.73,77.67,77.69,25293.0,64.2305,64.2802,64.2305,64.2471,25293.0
2020-07-20 12:55:00,77.69,77.72,77.67,77.72,12495.0,64.2471,64.2719,64.2305,64.2719,12495.0
2020-07-20 13:00:00,77.72,77.74,77.69,77.71,19513.0,64.2719,64.2884,64.2471,64.2636,19513.0
2020-07-20 13:05:00,77.71,77.77,77.68,77.75,22443.0,64.2636,64.3132,64.2388,64.2967,22443.0
2020-07-20 13:10:00,77.75,77.78,77.73,77.74,3343.0,64.2967,64.3215,64.2802,64.2884,3343.0
2020-07-20 13:15:00,77.73,77.8,77.73,77.79,21603.0,64.2802,64.338,64.2802,64.3298,21603.0
2020-07-20 13:20:00,77.79,77.85,77.78,77.84,15548.0,64.3298,64.3794,64.3215,64.3711,15548.0
2020-07-20 13:25:00,77.84,77.93,77.83,77.92,36541.0,64.3711,64.4456,64.3629,64.4373,36541.0
2020-07-20 13:30:00,77.91,77.95,77.89,77.91,58273.0,64.429,64.4621,64.4125,64.429,58273.0
2020-07-20 13:35:00,77.9,77.91,77.87,77.9,17467.0,64.4207,64.429,64.3959,64.4207,17467.0
2020-07-20 13:40:00,77.91,77.99,77.89,77.97,43169.0,64.429,64.4952,64.4125,64.4786,43169.0
2020-07-20 13:45:00,77.95,77.96,77.91,77.91,7745.0,64.4621,64.4704,64.429,64.429,7745.0
2020-07-20 13:50:00,77.91,78.0,77.9,78.0,21288.0,64.429,64.5034,64.4207,64.5034,21288.0
2020-07-20 13:55:00,78.0,78.0,77.94,77.97,22999.0,64.5034,64.5034,64.4538,64.4786,22999.0
2020-07-20 14:00:00,77.98,78.03,77.93,78.01,9037.0,64.4869,64.5283,64.4456,64.5117,9037.0
2020-07-20 14:05:00,78.03,78.07,78.03,78.05,22165.0,64.5283,64.5613,64.5283,64.5448,22165.0
2020-07-20 14:10:00,78.04,78.04,77.97,77.97,23384.0,64.5365,64.5365,64.4786,64.4786,23384.0
2020-07-20 14:15:00,77.97,78.02,77.96,78.0,16366.0,64.4786,64.52,64.4704,64.5034,16366.0
2020-07-20 14:20:00,78.01,78.01,77.93,77.94,28942.0,64.5117,64.5117,64.4456,64.4538,28942.0
2020-07-20 14:25:00,77.94,78.01,77.94,78.01,19582.0,64.4538,64.5117,64.4538,64.5117,19582.0
2020-07-20 14:30:00,78.01,78.06,77.99,78.0,45986.0,64.5117,64.5531,64.4952,64.5034,45986.0
2020-07-20 14:35:00,78.01,78.05,77.98,78.03,45918.0,64.5117,64.5448,64.4869,64.5283,45918.0
2020-07-20 14:40:00,78.02,78.02,77.96,77.97,14018.0,64.52,64.52,64.4704,64.4786,14018.0
2020-07-20 14:45:00,77.97,78.0,77.91,77.97,31096.0,64.4786,64.5034,64.429,64.4786,31096.0
2020-07-20 14:50:00,77.98,78.0,77.93,77.97,40736.0,64.4869,64.5034,64.4456,64.4786,40736.0
2020-07-20 14:55:00,77.97,77.98,77.87,77.9,13135.0,64.4786,64.4869,64.3959,64.4207,13135.0
2020-07-20 15:00:00,77.9,77.93,77.87,77.91,23197.0,64.4207,64.4456,64.3959,64.429,23197.0
2020-07-20 15:05:00,77.9,77.91,77.84,77.85,27710.0,64.4207,64.429,64.3711,64.3794,27710.0
2020-07-20 15:10:00,77.84,77.87,77.78,77.82,33328.0,64.3711,64.3959,64.3215,64.3546,33328.0
2020-07-20 15:15:00,77.82,77.89,77.8,77.81,26943.0,64.3546,64.4125,64.338,64.3463,26943.0
2020-07-20 15:20:00,77.81,77.87,77.8,77.81,14926.0,64.3463,64.3959,64.338,64.3463,14926.0
2020-07-20 15:25:00,77.81,77.89,77.79,77.81,64080.0,64.3463,64.4125,64.3298,64.3463,64080.0
2020-07-20 15:30:00,77.81,77.88,77.79,77.85,21946.0,64.3463,64.4042,64.3298,64.3794,21946.0
2020-07-20 15:35:00,77.85,77.9,77.81,77.86,44150.0,64.3794,64.4207,64.3463,64.3877,44150.0
2020-07-20 15:40:00,77.85,77.87,77.82,77.84,24691.0,64.3794,64.3959,64.3546,64.3711,24691.0
2020-07-20 15:45:00,77.84,77.9,77.83,77.83,32873.0,64.3711,64.4207,64.3629,64.3629,32873.0
2020-07-20 15:50:00,77.83,77.9,77.82,77.85,52314.0,64.3629,64.4207,64.3546,64.3794,52314.0
2020-07-20 15:55:00,77.84,77.84,77.71,77.72,146449.0,64.3711,64.3711,64.2636,64.2719,146449.0
2020-07-21 09:30:00,78.34,78.46,78.09,78.25,93591.0,64.7846,64.8838,64.5779,64.7102,93591.0
2020-07-21 09:35:00,78.25,78.65,78.25,78.65,45497.0,64.7102,65.041,64.7102,65.041,45497.0
2020-07-21 09:40:00,78.67,78.73,78.52,78.57,43811.0,65.0575,65.1071,64.9335,64.9748,43811.0
2020-07-21 09:45:00,78.58,78.58,78.37,78.5,89381.0,64.9831,64.9831,64.8094,64.9169,89381.0
2020-07-21 09:50:00,78.52,78.73,78.5,78.61,66875.0,64.9335,65.1071,64.9169,65.0079,66875.0
2020-07-21 09:55:00,78.61,78.61,78.43,78.5,35153.0,65.0079,65.0079,64.859,64.9169,35153.0
2020-07-21 10:00:00,78.49,78.61,78.38,78.46,62601.0,64.9087,65.0079,64.8177,64.8838,62601.0
2020-07-21 10:05:00,78.47,78.6,78.45,78.49,41854.0,64.8921,64.9996,64.8756,64.9087,41854.0
2020-07-21 10:10:00,78.48,78.52,78.41,78.44,33511.0,64.9004,64.9335,64.8425,64.8673,33511.0
2020-07-21 10:15:00,78.44,78.48,78.31,78.4,39758.0,64.8673,64.9004,64.7598,64.8342,39758.0
2020-07-21 10:20:00,78.4,78.45,78.33,78.42,30941.0,64.8342,64.8756,64.7763,64.8508,30941.0
2020-07-21 10:25:00,78.43,78.45,78.25,78.34,48726.0,64.859,64.8756,64.7102,64.7846,48726.0
2020-07-21 10:30:00,78.34,78.51,78.27,78.44,39858.0,64.7846,64.9252,64.7267,64.8673,39858.0
2020-07-21 10:35:00,78.43,78.54,78.38,78.47,28406.0,64.859,64.95,64.8177,64.8921,28406.0
2020-07-21 10:40:00,78.47,78.53,78.36,78.36,34496.0,64.8921,64.9417,64.8012,64.8012,34496.0
2020-07-21 10:45:00,78.36,78.49,78.35,78.41,28052.0,64.8012,64.9087,64.7929,64.8425,28052.0
2020-07-21 10:50:00,78.41,78.55,78.38,78.49,45182.0,64.8425,64.9583,64.8177,64.9087,45182.0
2020-07-21 10:55:00,78.49,78.55,78.46,78.49,31718.0,64.9087,64.9583,64.8838,64.9087,31718.0
2020-07-21 11:00:00,78.5,78.58,78.4,78.57,27092.0,64.9169,64.9831,64.8342,64.9748,27092.0
2020-07-21 11:05:00,78.58,78.59,78.43,78.54,36610.0,64.9831,64.9914,64.859,64.95,36610.0
2020-07-21 11:10:00,78.54,78.61,78.45,78.56,34637.0,64.95,65.0079,64.8756,64.9665,34637.0
2020-07-21 11:15:00,78.55,78.65,78.5,78.6,20816.0,64.9583,65.041,64.9169,64.9996,20816.0
2020-07-21 11:20:00,78.61,78.63,78.51,78.63,17280.0,65.0079,65.0244,64.9252,65.0244,17280.0
2020-07-21 11:25:00,78.63,78.72,78.63,78.72,12190.0,65.0244,65.0989,65.0244,65.0989,12190.0
2020-07-21 11:30:00,78.72,78.74,78.59,78.61,10659.0,65.0989,65.1154,64.9914,65.0079,10659.0
2020-07-21 11:35:00,78.62,78.63,78.55,78.61,19177.0,65.0162,65.0244,64.9583,65.0079,19177.0
2020-07-21 11:40:00,78.61,78.62,78.53,78.62,13161.0,65.0079,65.0162,64.9417,65.0162,13161.0
2020-07-21 11:45:00,78.61,78.62,78.48,78.49,17882.0,65.0079,65.0162,64.9004,64.9087,17882.0
2020-07-21 11:50:00,78.49,78.52,78.43,78.44,21733.0,64.9087,64.9335,64.859,64.8673,21733.0
2020-07-21 11:55:00,78.43,78.52,78.4,78.43,37931.0,64.859,64.9335,64.8342,64.859,37931.0
2020-07-21 12:00:00,78.42,78.48,78.38,78.41,14101.0,64.8508,64.9004,64.8177,64.8425,14101.0
2020-07-21 12:05:00,78.4,78.43,78.35,78.35,10369.0,64.8342,64.859,64.7929,64.7929,10369.0
2020-07-21 12:10:00,78.38,78.43,78.36,78.42,18272.0,64.8177,64.859,64.8012,64.8508,18272.0
2020-07-21 12:15:00,78.4,78.41,78.34,78.34,11747.0,64.8342,64.8425,64.7846,64.7846,11747.0
2020-07-21 12:20:00,78.37,78.41,78.35,78.37,9604.0,64.8094,64.8425,64.7929,64.8094,9604.0
2020-07-21 12:25:00,78.38,78.47,78.34,78.46,28265.0,64.8177,64.8921,64.7846,64.8838,28265.0
2020-07-21 12:30:00,78.45,78.46,78.4,78.42,20590.0,64.8756,64.8838,64.8342,64.8508,20590.0
2020-07-21 12:35:00,78.42,78.47,78.39,78.39,14684.0,64.8508,64.8921,64.826,64.826,14684.0
2020-07-21 12:40:00,78.38,78.42,78.33,78.42,11002.0,64.8177,64.8508,64.7763,64.8508,11002.0
2020-07-21 12:45:00,78.43,78.43,78.36,78.36,7529.0,64.859,64.859,64.8012,64.8012,7529.0
2020-07-21 12:50:00,78.36,78.41,78.34,78.39,13401.0,64.8012,64.8425,64.7846,64.826,13401.0
2020-07-21 12:55:00,78.38,78.47,78.36,78.44,11789.0,64.8177,64.8921,64.8012,64.8673,11789.0
2020-07-21 13:00:00,78.46,78.54,78.46,78.48,29520.0,64.8838,64.95,64.8838,64.9004,29520.0
2020-07-21 13:05:00,78.47,78.5,78.45,78.5,16771.0,64.8921,64.9169,64.8756,64.9169,16771.0
2020-07-21 13:10:00,78.5,78.52,78.42,78.42,5033.0,64.9169,64.9335,64.8508,64.8508,5033.0
2020-07-21 13:15:00,78.4,78.47,78.4,78.44,17100.0,64.8342,64.8921,64.8342,64.8673,17100.0
2020-07-21 13:20:00,78.45,78.46,78.39,78.42,16886.0,64.8756,64.8838,64.826,64.8508,16886.0
2020-07-21 13:25:00,78.43,78.48,78.42,78.42,34724.0,64.859,64.9004,64.8508,64.8508,34724.0
2020-07-21 13:30:00,78.42,78.43,78.38,78.4,13179.0,64.8508,64.859,64.8177,64.8342,13179.0
2020-07-21 13:35:00,78.41,78.47,78.4,78.44,9987.0,64.8425,64.8921,64.8342,64.8673,9987.0
2020-07-21 13:40:00,78.45,78.45,78.38,78.39,12250.0,64.8756,64.8756,64.8177,64.826,12250.0
2020-07-21 13:45:00,78.39,78.4,78.36,78.37,15340.0,64.826,64.8342,64.8012,64.8094,15340.0
2020-07-21 13:50:00,78.37,78.38,78.27,78.28,44536.0,64.8094,64.8177,64.7267,64.735,44536.0
2020-07-21 13:55:00,78.29,78.32,78.26,78.29,11048.0,64.7433,64.7681,64.7185,64.7433,11048.0
2020-07-21 14:00:00,78.3,78.32,78.25,78.26,10653.0,64.7515,64.7681,64.7102,64.7185,10653.0
2020-07-21 14:05:00,78.26,78.26,78.2,78.2,11553.0,64.7185,64.7185,64.6688,64.6688,11553.0
2020-07-21 14:10:00,78.2,78.27,78.19,78.24,24513.0,64.6688,64.7267,64.6606,64.7019,24513.0
2020-07-21 14:15:00,78.23,78.25,78.17,78.18,10309.0,64.6936,64.7102,64.644,64.6523,10309.0
2020-07-21 14:20:00,78.19,78.2,78.15,78.16,8992.0,64.6606,64.6688,64.6275,64.6358,8992.0
2020-07-21 14:25:00,78.17,78.17,78.13,78.14,10745.0,64.644,64.644,64.6109,64.6192,10745.0
2020-07-21 14:30:00,78.14,78.17,78.01,78.01,11895.0,64.6192,64.644,64.5117,64.5117,11895.0
2020-07-21 14:35:00,78.01,78.08,78.0,78.06,23358.0,64.5117,64.5696,64.5034,64.5531,23358.0
2020-07-21 14:40:00,78.07,78.12,78.04,78.08,17772.0,64.5613,64.6027,64.5365,64.5696,17772.0
2020-07-21 14:45:00,78.08,78.1,78.06,78.08,14173.0,64.5696,64.5861,64.5531,64.5696,14173.0
2020-07-21 14:50:00,78.08,78.14,78.07,78.12,22833.0,64.5696,64.6192,64.5613,64.6027,22833.0
2020-07-21 14:55:00,78.12,78.13,78.04,78.06,14199.0,64.6027,64.6109,64.5365,64.5531,14199.0
2020-07-21 15:00:00,78.06,78.08,78.01,78.02,39237.0,64.5531,64.5696,64.5117,64.52,39237.0
2020-07-21 15:05:00,78.01,78.05,77.99,78.03,51240.0,64.5117,64.5448,64.4952,64.5283,51240.0
2020-07-21 15:10:00,78.03,78.03,77.94,77.97,30970.0,64.5283,64.5283,64.4538,64.4786,30970.0
2020-07-21 15:15:00,77.97,78.02,77.94,77.96,72703.0,64.4786,64.52,64.4538,64.4704,72703.0
2020-07-21 15:20:00,77.97,78.08,77.94,77.95,106295.0,64.4786,64.5696,64.4538,64.4621,106295.0
2020-07-21 15:25:00,77.95,78.03,77.95,78.02,68964.0,64.4621,64.5283,64.4621,64.52,68964.0
2020-07-21 15:30:00,78.01,78.06,77.96,77.96,92047.0,64.5117,64.5531,64.4704,64.4704,92047.0
2020-07-21 15:35:00,77.97,77.97,77.81,77.81,92651.0,64.4786,64.4786,64.3463,64.3463,92651.0
2020-07-21 15:40:00,77.81,77.9,77.8,77.9,69476.0,64.3463,64.4207,64.338,64.4207,69476.0
2020-07-21 15:45:00,77.91,77.92,77.85,77.88,84748.0,64.429,64.4373,64.3794,64.4042,84748.0
2020-07-21 15:50:00,77.86,77.87,77.71,77.82,143957.0,64.3877,64.3959,64.2636,64.3546,143957.0
2020-07-21 15:55:00,77.82,77.93,77.8,77.93,113081.0,64.3546,64.4456,64.338,64.4456,113081.0
2020-07-22 09:30:00,77.56,77.64,77.36,77.37,167769.0,64.1396,64.2057,63.9742,63.9825,167769.0
2020-07-22 09:35:00,77.37,77.99,77.37,77.97,45815.0,63.9825,64.4952,63.9825,64.4786,45815.0
2020-07-22 09:40:00,77.98,78.17,77.9,78.17,39870.0,64.4869,64.644,64.4207,64.644,39870.0
2020-07-22 09:45:00,78.18,78.33,78.16,78.27,27733.0,64.6523,64.7763,64.6358,64.7267,27733.0
2020-07-22 09:50:00,78.28,78.38,78.23,78.3,35984.0,64.735,64.8177,64.6936,64.7515,35984.0
2020-07-22 09:55:00,78.27,78.36,78.19,78.35,29321.0,64.7267,64.8012,64.6606,64.7929,29321.0
2020-07-22 10:00:00,78.35,78.48,78.27,78.48,35204.0,64.7929,64.9004,64.7267,64.9004,35204.0
2020-07-22 10:05:00,78.48,78.58,78.38,78.55,27381.0,64.9004,64.9831,64.8177,64.9583,27381.0
2020-07-22 10:10:00,78.56,78.77,78.53,78.65,22955.0,64.9665,65.1402,64.9417,65.041,22955.0
2020-07-22 10:15:00,78.66,78.73,78.57,78.59,15008.0,65.0492,65.1071,64.9748,64.9914,15008.0
2020-07-22 10:20:00,78.58,78.71,78.57,78.66,25005.0,64.9831,65.0906,64.9748,65.0492,25005.0
2020-07-22 10:25:00,78.67,78.76,78.62,78.74,26613.0,65.0575,65.1319,65.0162,65.1154,26613.0
2020-07-22 10:30:00,78.73,78.82,78.68,78.75,30378.0,65.1071,65.1816,65.0658,65.1237,30378.0
2020-07-22 10:35:00,78.74,78.89,78.71,78.89,18684.0,65.1154,65.2394,65.0906,65.2394,18684.0
2020-07-22 10:40:00,78.88,78.88,78.75,78.81,7299.0,65.2312,65.2312,65.1237,65.1733,7299.0
2020-07-22 10:45:00,78.82,79.05,78.82,78.9,20343.0,65.1816,65.3718,65.1816,65.2477,20343.0
2020-07-22 10:50:00,78.89,78.92,78.77,78.91,34142.0,65.2394,65.2643,65.1402,65.256,34142.0
2020-07-22 10:55:00,78.9,78.95,78.8,78.92,42776.0,65.2477,65.2891,65.165,65.2643,42776.0
2020-07-22 11:00:00,78.93,78.99,78.91,78.98,24411.0,65.2725,65.3221,65.256,65.3139,24411.0
2020-07-22 11:05:00,78.97,78.99,78.86,78.87,17681.0,65.3056,65.3221,65.2146,65.2229,17681.0
2020-07-22 11:10:00,78.85,78.96,78.81,78.92,19426.0,65.2064,65.2973,65.1733,65.2643,19426.0
2020-07-22 11:15:00,78.92,78.99,78.89,78.97,37253.0,65.2643,65.3221,65.2394,65.3056,37253.0
2020-07-22 11:20:00,78.99,79.04,78.94,79.04,19404.0,65.3221,65.3635,65.2808,65.3635,19404.0
2020-07-22 11:25:00,79.05,79.13,79.04,79.06,20662.0,65.3718,65.4379,65.3635,65.38,20662.0
2020-07-22 11:30:00,79.06,79.08,79.01,79.02,26378.0,65.38,65.3966,65.3387,65.3469,26378.0
2020-07-22 11:35:00,79.01,79.03,78.98,78.98,12422.0,65.3387,65.3552,65.3139,65.3139,12422.0
2020-07-22 11:40:00,78.97,79.0,78.92,78.92,15573.0,65.3056,65.3304,65.2643,65.2643,15573.0
2020-07-22 11:45:00,78.94,78.99,78.92,78.94,16096.0,65.2808,65.3221,65.2643,65.2808,16096.0
2020-07-22 11:50:00,78.94,79.04,78.9,79.0,72215.0,65.2808,65.3635,65.2477,65.3304,72215.0
2020-07-22 11:55:00,79.01,79.01,78.89,78.92,15514.0,65.3387,65.3387,65.2394,65.2643,15514.0
2020-07-22 12:00:00,78.92,78.92,78.81,78.82,21889.0,65.2643,65.2643,65.1733,65.1816,21889.0
2020-07-22 12:05:00,78.84,78.88,78.8,78.86,36451.0,65.1981,65.2312,65.165,65.2146,36451.0
2020-07-22 12:10:00,78.87,78.99,78.85,78.96,21401.0,65.2229,65.3221,65.2064,65.2973,21401.0
2020-07-22 12:15:00,78.97,79.02,78.97,78.99,18853.0,65.3056,65.3469,65.3056,65.3221,18853.0
2020-07-22 12:20:00,78.99,79.02,78.95,78.95,8299.0,65.3221,65.3469,65.2891,65.2891,8299.0
2020-07-22 12:25:00,78.96,79.0,78.95,78.95,12397.0,65.2973,65.3304,65.2891,65.2891,12397.0
2020-07-22 12:30:00,78.95,79.0,78.95,79.0,12254.0,65.2891,65.3304,65.2891,65.3304,12254.0
2020-07-22 12:35:00,79.0,79.0,78.9,78.93,19196.0,65.3304,65.3304,65.2477,65.2725,19196.0
2020-07-22 12:40:00,78.91,78.94,78.89,78.93,8374.0,65.256,65.2808,65.2394,65.2725,8374.0
2020-07-22 12:45:00,78.92,79.02,78.91,79.01,8923.0,65.2643,65.3469,65.256,65.3387,8923.0
2020-07-22 12:50:00,79.01,79.03,78.93,78.94,6322.0,65.3387,65.3552,65.2725,65.2808,6322.0
2020-07-22 12:55:00,78.95,78.99,78.9,78.9,9813.0,65.2891,65.3221,65.2477,65.2477,9813.0
2020-07-22 13:00:00,78.91,78.91,78.8,78.8,7906.0,65.256,65.256,65.165,65.165,7906.0
2020-07-22 13:05:00,78.8,78.91,78.8,78.87,22082.0,65.165,65.256,65.165,65.2229,22082.0
2020-07-22 13:10:00,78.87,78.92,78.84,78.88,13693.0,65.2229,65.2643,65.1981,65.2312,13693.0
2020-07-22 13:15:00,78.88,78.89,78.86,78.87,7358.0,65.2312,65.2394,65.2146,65.2229,7358.0
2020-07-22 13:20:00,78.88,78.88,78.85,78.86,10357.0,65.2312,65.2312,65.2064,65.2146,10357.0
2020-07-22 13:25:00,78.85,78.9,78.81,78.88,39812.0,65.2064,65.2477,65.1733,65.2312,39812.0
2020-07-22 13:30:00,78.88,78.89,78.85,78.87,9853.0,65.2312,65.2394,65.2064,65.2229,9853.0
2020-07-22 13:35:00,78.87,78.88,78.74,78.76,23633.0,65.2229,65.2312,65.1154,65.1319,23633.0
2020-07-22 13:40:00,78.76,78.77,78.73,78.74,17878.0,65.1319,65.1402,65.1071,65.1154,17878.0
2020-07-22 13:45:00,78.75,78.77,78.61,78.69,37431.0,65.1237,65.1402,65.0079,65.0741,37431.0
2020-07-22 13:50:00,78.69,78.79,78.66,78.76,24143.0,65.0741,65.1567,65.0492,65.1319,24143.0
2020-07-22 13:55:00,78.77,78.77,78.71,78.73,13550.0,65.1402,65.1402,65.0906,65.1071,13550.0
2020-07-22 14:00:00,78.76,78.88,78.76,78.88,13418.0,65.1319,65.2312,65.1319,65.2312,13418.0
2020-07-22 14:05:00,78.87,78.89,78.85,78.86,16804.0,65.2229,65.2394,65.2064,65.2146,16804.0
2020-07-22 14:10:00,78.87,78.87,78.8,78.83,17647.0,65.2229,65.2229,65.165,65.1898,17647.0
2020-07-22 14:15:00,78.83,78.89,78.79,78.87,16901.0,65.1898,65.2394,65.1567,65.2229,16901.0
2020-07-22 14:20:00,78.87,79.01,78.84,78.99,44655.0,65.2229,65.3387,65.1981,65.3221,44655.0
2020-07-22 14:25:00,78.99,78.99,78.87,78.89,15084.0,65.3221,65.3221,65.2229,65.2394,15084.0
2020-07-22 14:30:00,78.88,78.88,78.79,78.81,25410.0,65.2312,65.2312,65.1567,65.1733,25410.0
2020-07-22 14:35:00,78.82,78.86,78.77,78.82,14347.0,65.1816,65.2146,65.1402,65.1816,14347.0
2020-07-22 14:40:00,78.81,78.87,78.75,78.87,19456.0,65.1733,65.2229,65.1237,65.2229,19456.0
2020-07-22 14:45:00,78.89,78.99,78.88,78.92,24625.0,65.2394,65.3221,65.2312,65.2643,24625.0
2020-07-22 14:50:00,78.92,78.98,78.91,78.97,13943.0,65.2643,65.3139,65.256,65.3056,13943.0
2020-07-22 14:55:00,78.97,79.01,78.94,79.0,23190.0,65.3056,65.3387,65.2808,65.3304,23190.0
2020-07-22 15:00:00,79.02,79.06,78.98,79.04,28451.0,65.3469,65.38,65.3139,65.3635,28451.0
2020-07-22 15:05:00,79.03,79.04,78.93,78.94,26434.0,65.3552,65.3635,65.2725,65.2808,26434.0
2020-07-22 15:10:00,78.95,79.03,78.89,79.0,36887.0,65.2891,65.3552,65.2394,65.3304,36887.0
2020-07-22 15:15:00,79.01,79.05,78.99,79.03,28732.0,65.3387,65.3718,65.3221,65.3552,28732.0
2020-07-22 15:20:00,79.03,79.11,79.01,79.11,26412.0,65.3552,65.4214,65.3387,65.4214,26412.0
2020-07-22 15:25:00,79.1,79.11,79.02,79.03,18359.0,65.4131,65.4214,65.3469,65.3552,18359.0
2020-07-22 15:30:00,79.02,79.04,78.86,78.87,35211.0,65.3469,65.3635,65.2146,65.2229,35211.0
2020-07-22 15:35:00,78.89,78.96,78.88,78.93,35191.0,65.2394,65.2973,65.2312,65.2725,35191.0
2020-07-22 15:40:00,78.93,78.99,78.91,78.99,37889.0,65.2725,65.3221,65.256,65.3221,37889.0
2020-07-22 15:45:00,78.99,79.14,78.99,79.13,51405.0,65.3221,65.4462,65.3221,65.4379,51405.0
2020-07-22 15:50:00,79.14,79.19,79.02,79.12,136951.0,65.4462,65.4875,65.3469,65.4296,136951.0
2020-07-22 15:55:00,79.12,79.15,79.04,79.14,170656.0,65.4296,65.4545,65.3635,65.4462,170656.0
2020-07-23 09:30:00,78.99,79.4,78.88,79.3,113502.0,65.3221,65.6612,65.2312,65.5785,113502.0
2020-07-23 09:35:00,79.32,79.41,79.15,79.3,42340.0,65.595,65.6695,65.4545,65.5785,42340.0
2020-07-23 09:40:00,79.29,79.35,79.2,79.26,74061.0,65.5702,65.6198,65.4958,65.5454,74061.0
2020-07-23 09:45:00,79.28,79.39,79.1,79.22,43772.0,65.562,65.6529,65.4131,65.5123,43772.0
2020-07-23 09:50:00,79.23,79.24,79.11,79.16,54707.0,65.5206,65.5289,65.4214,65.4627,54707.0
2020-07-23 09:55:00,79.13,79.14,79.01,79.12,46774.0,65.4379,65.4462,65.3387,65.4296,46774.0
2020-07-23 10:00:00,79.12,79.14,78.97,79.1,71851.0,65.4296,65.4462,65.3056,65.4131,71851.0
2020-07-23 10:05:00,79.1,79.14,78.9,78.9,57203.0,65.4131,65.4462,65.2477,65.2477,57203.0
2020-07-23 10:10:00,78.92,78.93,78.76,78.84,47597.0,65.2643,65.2725,65.1319,65.1981,47597.0
2020-07-23 10:15:00,78.83,78.9,78.78,78.78,47007.0,65.1898,65.2477,65.1485,65.1485,47007.0
2020-07-23 10:20:00,78.78,78.81,78.6,78.66,26325.0,65.1485,65.1733,64.9996,65.0492,26325.0
2020-07-23 10:25:00,78.65,78.9,78.65,78.84,29952.0,65.041,65.2477,65.041,65.1981,29952.0
2020-07-23 10:30:00,78.84,78.89,78.8,78.81,17510.0,65.1981,65.2394,65.165,65.1733,17510.0
2020-07-23 10:35:00,78.82,79.03,78.75,79.01,49445.0,65.1816,65.3552,65.1237,65.3387,49445.0
2020-07-23 10:40:00,79.01,79.01,78.91,78.97,18356.0,65.3387,65.3387,65.256,65.3056,18356.0
2020-07-23 10:45:00,78.96,78.99,78.93,78.95,12896.0,65.2973,65.3221,65.2725,65.2891,12896.0
2020-07-23 10:50:00,78.98,79.04,78.94,78.95,18940.0,65.3139,65.3635,65.2808,65.2891,18940.0
2020-07-23 10:55:00,78.95,78.99,78.94,78.97,8380.0,65.2891,65.3221,65.2808,65.3056,8380.0
2020-07-23 11:00:00,78.99,79.11,78.99,79.07,31112.0,65.3221,65.4214,65.3221,65.3883,31112.0
2020-07-23 11:05:00,79.06,79.15,79.0,79.08,27743.0,65.38,65.4545,65.3304,65.3966,27743.0
2020-07-23 11:10:00,79.09,79.12,79.04,79.11,7963.0,65.4048,65.4296,65.3635,65.4214,7963.0
2020-07-23 11:15:00,79.11,79.17,79.06,79.14,13887.0,65.4214,65.471,65.38,65.4462,13887.0
2020-07-23 11:20:00,79.15,79.22,79.13,79.16,67129.0,65.4545,65.5123,65.4379,65.4627,67129.0
2020-07-23 11:25:00,79.17,79.17,79.08,79.11,14646.0,65.471,65.471,65.3966,65.4214,14646.0
2020-07-23 11:30:00,79.11,79.18,79.0,79.15,41865.0,65.4214,65.4793,65.3304,65.4545,41865.0
2020-07-23 11:35:00,79.15,79.22,79.09,79.22,22377.0,65.4545,65.5123,65.4048,65.5123,22377.0
2020-07-23 11:40:00,79.21,79.26,79.09,79.09,26473.0,65.5041,65.5454,65.4048,65.4048,26473.0
2020-07-23 11:45:00,79.11,79.27,79.1,79.25,20595.0,65.4214,65.5537,65.4131,65.5372,20595.0
2020-07-23 11:50:00,79.24,79.33,79.24,79.31,25350.0,65.5289,65.6033,65.5289,65.5868,25350.0
2020-07-23 11:55:00,79.31,79.32,79.18,79.18,11538.0,65.5868,65.595,65.4793,65.4793,11538.0
2020-07-23 12:00:00,79.18,79.18,79.05,79.05,13938.0,65.4793,65.4793,65.3718,65.3718,13938.0
2020-07-23 12:05:00,79.03,79.07,79.01,79.03,18658.0,65.3552,65.3883,65.3387,65.3552,18658.0
2020-07-23 12:10:00,79.02,79.06,78.98,79.0,19472.0,65.3469,65.38,65.3139,65.3304,19472.0
2020-07-23 12:15:00,78.98,79.04,78.95,78.99,14572.0,65.3139,65.3635,65.2891,65.3221,14572.0
2020-07-23 12:20:00,78.99,79.07,78.99,79.0,17376.0,65.3221,65.3883,65.3221,65.3304,17376.0
2020-07-23 12:25:00,78.99,79.05,78.95,79.05,20099.0,65.3221,65.3718,65.2891,65.3718,20099.0
2020-07-23 12:30:00,79.04,79.05,78.9,78.95,68694.0,65.3635,65.3718,65.2477,65.2891,68694.0
2020-07-23 12:35:00,78.94,79.02,78.93,79.01,29740.0,65.2808,65.3469,65.2725,65.3387,29740.0
2020-07-23 12:40:00,79.01,79.12,79.01,79.04,14560.0,65.3387,65.4296,65.3387,65.3635,14560.0
2020-07-23 12:45:00,79.04,79.05,78.98,79.02,17197.0,65.3635,65.3718,65.3139,65.3469,17197.0
2020-07-23 12:50:00,79.02,79.07,78.97,79.06,59280.0,65.3469,65.3883,65.3056,65.38,59280.0
2020-07-23 12:55:00,79.06,79.09,78.99,79.0,27093.0,65.38,65.4048,65.3221,65.3304,27093.0
2020-07-23 13:00:00,78.98,79.1,78.98,79.1,13412.0,65.3139,65.4131,65.3139,65.4131,13412.0
2020-07-23 13:05:00,79.08,79.1,78.98,79.02,21387.0,65.3966,65.4131,65.3139,65.3469,21387.0
2020-07-23 13:10:00,79.01,79.05,78.97,78.99,11408.0,65.3387,65.3718,65.3056,65.3221,11408.0
2020-07-23 13:15:00,79.0,79.0,78.92,78.96,21545.0,65.3304,65.3304,65.2643,65.2973,21545.0
2020-07-23 13:20:00,78.98,79.02,78.95,78.97,89734.0,65.3139,65.3469,65.2891,65.3056,89734.0
2020-07-23 13:25:00,78.97,79.06,78.94,79.05,10531.0,65.3056,65.38,65.2808,65.3718,10531.0
2020-07-23 13:30:00,79.05,79.05,78.95,78.98,15669.0,65.3718,65.3718,65.2891,65.3139,15669.0
2020-07-23 13:35:00,78.98,79.0,78.93,78.98,24512.0,65.3139,65.3304,65.2725,65.3139,24512.0
2020-07-23 13:40:00,78.98,78.99,78.77,78.8,61399.0,65.3139,65.3221,65.1402,65.165,61399.0
2020-07-23 13:45:00,78.79,78.87,78.74,78.74,24364.0,65.1567,65.2229,65.1154,65.1154,24364.0
2020-07-23 13:50:00,78.74,78.77,78.66,78.67,37928.0,65.1154,65.1402,65.0492,65.0575,37928.0
2020-07-23 13:55:00,78.66,78.68,78.54,78.6,295520.0,65.0492,65.0658,64.95,64.9996,295520.0
2020-07-23 14:00:00,78.59,78.59,78.28,78.32,380176.0,64.9914,64.9914,64.735,64.7681,380176.0
2020-07-23 14:05:00,78.32,78.38,78.2,78.29,200875.0,64.7681,64.8177,64.6688,64.7433,200875.0
2020-07-23 14:10:00,78.25,78.25,78.09,78.11,146642.0,64.7102,64.7102,64.5779,64.5944,146642.0
2020-07-23 14:15:00,78.11,78.12,77.81,78.04,267518.0,64.5944,64.6027,64.3463,64.5365,267518.0
2020-07-23 14:20:00,78.05,78.3,77.94,78.29,32005.0,64.5448,64.7515,64.4538,64.7433,32005.0
2020-07-23 14:25:00,78.3,78.34,78.23,78.3,43521.0,64.7515,64.7846,64.6936,64.7515,43521.0
2020-07-23 14:30:00,78.3,78.5,78.24,78.4,35486.0,64.7515,64.9169,64.7019,64.8342,35486.0
2020-07-23 14:35:00,78.41,78.43,78.29,78.3,34953.0,64.8425,64.859,64.7433,64.7515,34953.0
2020-07-23 14:40:00,78.31,78.52,78.31,78.45,35266.0,64.7598,64.9335,64.7598,64.8756,35266.0
2020-07-23 14:45:00,78.44,78.54,78.35,78.54,21503.0,64.8673,64.95,64.7929,64.95,21503.0
2020-07-23 14:50:00,78.55,78.65,78.52,78.62,28932.0,64.9583,65.041,64.9335,65.0162,28932.0
2020-07-23 14:55:00,78.6,78.62,78.53,78.56,14367.0,64.9996,65.0162,64.9417,64.9665,14367.0
2020-07-23 15:00:00,78.57,78.62,78.53,78.62,47789.0,64.9748,65.0162,64.9417,65.0162,47789.0
2020-07-23 15:05:00,78.64,78.67,78.48,78.55,82185.0,65.0327,65.0575,64.9004,64.9583,82185.0
2020-07-23 15:10:00,78.54,78.6,78.45,78.53,18392.0,64.95,64.9996,64.8756,64.9417,18392.0
2020-07-23 15:15:00,78.53,78.61,78.49,78.57,38583.0,64.9417,65.0079,64.9087,64.9748,38583.0
2020-07-23 15:20:00,78.58,78.66,78.52,78.57,46790.0,64.9831,65.0492,64.9335,64.9748,46790.0
2020-07-23 15:25:00,78.56,78.63,78.46,78.58,95670.0,64.9665,65.0244,64.8838,64.9831,95670.0
2020-07-23 15:30:00,78.56,78.7,78.44,78.66,50543.0,64.9665,65.0823,64.8673,65.0492,50543.0
2020-07-23 15:35:00,78.66,78.74,78.58,78.71,65898.0,65.0492,65.1154,64.9831,65.0906,65898.0
2020-07-23 15:40:00,78.7,78.78,78.65,78.76,35799.0,65.0823,65.1485,65.041,65.1319,35799.0
2020-07-23 15:45:00,78.75,78.79,78.67,78.69,42364.0,65.1237,65.1567,65.0575,65.0741,42364.0
2020-07-23 15:50:00,78.68,78.68,78.44,78.64,63872.0,65.0658,65.0658,64.8673,65.0327,63872.0
2020-07-23 15:55:00,78.65,78.8,78.63,78.77,111976.0,65.041,65.165,65.0244,65.1402,111976.0
2020-07-24 09:30:00,78.61,79.0,78.51,78.55,69383.0,65.0079,65.3304,64.9252,64.9583,69383.0
2020-07-24 09:35:00,78.53,78.55,78.34,78.5,37346.0,64.9417,64.9583,64.7846,64.9169,37346.0
2020-07-24 09:40:00,78.5,78.66,78.43,78.45,34203.0,64.9169,65.0492,64.859,64.8756,34203.0
2020-07-24 09:45:00,78.41,78.68,78.37,78.61,49234.0,64.8425,65.0658,64.8094,65.0079,49234.0
2020-07-24 09:50:00,78.62,78.71,78.51,78.52,79145.0,65.0162,65.0906,64.9252,64.9335,79145.0
2020-07-24 09:55:00,78.57,78.68,78.54,78.56,28131.0,64.9748,65.0658,64.95,64.9665,28131.0
2020-07-24 10:00:00,78.57,78.67,78.49,78.51,23218.0,64.9748,65.0575,64.9087,64.9252,23218.0
2020-07-24 10:05:00,78.52,78.53,78.34,78.44,28498.0,64.9335,64.9417,64.7846,64.8673,28498.0
2020-07-24 10:10:00,78.43,78.51,78.4,78.41,18471.0,64.859,64.9252,64.8342,64.8425,18471.0
2020-07-24 10:15:00,78.42,78.49,78.37,78.47,22313.0,64.8508,64.9087,64.8094,64.8921,22313.0
2020-07-24 10:20:00,78.48,78.55,78.43,78.52,23924.0,64.9004,64.9583,64.859,64.9335,23924.0
2020-07-24 10:25:00,78.55,78.68,78.53,78.67,16233.0,64.9583,65.0658,64.9417,65.0575,16233.0
2020-07-24 10:30:00,78.67,78.67,78.44,78.52,31060.0,65.0575,65.0575,64.8673,64.9335,31060.0
2020-07-24 10:35:00,78.54,78.64,78.51,78.58,15566.0,64.95,65.0327,64.9252,64.9831,15566.0
2020-07-24 10:40:00,78.61,78.71,78.6,78.67,11365.0,65.0079,65.0906,64.9996,65.0575,11365.0
2020-07-24 10:45:00,78.68,78.72,78.61,78.63,15732.0,65.0658,65.0989,65.0079,65.0244,15732.0
2020-07-24 10:50:00,78.64,78.68,78.5,78.53,50181.0,65.0327,65.0658,64.9169,64.9417,50181.0
2020-07-24 10:55:00,78.53,78.6,78.43,78.55,25623.0,64.9417,64.9996,64.859,64.9583,25623.0
2020-07-24 11:00:00,78.54,78.62,78.51,78.57,15255.0,64.95,65.0162,64.9252,64.9748,15255.0
2020-07-24 11:05:00,78.56,78.6,78.52,78.59,15765.0,64.9665,64.9996,64.9335,64.9914,15765.0
2020-07-24 11:10:00,78.59,78.64,78.53,78.54,15881.0,64.9914,65.0327,64.9417,64.95,15881.0
2020-07-24 11:15:00,78.54,78.56,78.37,78.37,35565.0,64.95,64.9665,64.8094,64.8094,35565.0
2020-07-24 11:20:00,78.36,78.41,78.31,78.4,60998.0,64.8012,64.8425,64.7598,64.8342,60998.0
2020-07-24 11:25:00,78.41,78.44,78.26,78.29,49313.0,64.8425,64.8673,64.7185,64.7433,49313.0
2020-07-24 11:30:00,78.29,78.34,78.23,78.27,25486.0,64.7433,64.7846,64.6936,64.7267,25486.0
2020-07-24 11:35:00,78.26,78.32,78.22,78.24,27516.0,64.7185,64.7681,64.6854,64.7019,27516.0
2020-07-24 11:40:00,78.23,78.29,78.17,78.28,25631.0,64.6936,64.7433,64.644,64.735,25631.0
2020-07-24 11:45:00,78.29,78.3,78.18,78.19,35860.0,64.7433,64.7515,64.6523,64.6606,35860.0
2020-07-24 11:50:00,78.2,78.28,78.2,78.24,19429.0,64.6688,64.735,64.6688,64.7019,19429.0
2020-07-24 11:55:00,78.23,78.23,78.15,78.17,32052.0,64.6936,64.6936,64.6275,64.644,32052.0
2020-07-24 12:00:00,78.19,78.22,78.13,78.14,14531.0,64.6606,64.6854,64.6109,64.6192,14531.0
2020-07-24 12:05:00,78.14,78.18,78.08,78.15,15290.0,64.6192,64.6523,64.5696,64.6275,15290.0
2020-07-24 12:10:00,78.16,78.28,78.15,78.28,16407.0,64.6358,64.735,64.6275,64.735,16407.0
2020-07-24 12:15:00,78.26,78.33,78.26,78.32,21166.0,64.7185,64.7763,64.7185,64.7681,21166.0
2020-07-24 12:20:00,78.31,78.36,78.27,78.31,30124.0,64.7598,64.8012,64.7267,64.7598,30124.0
2020-07-24 12:25:00,78.33,78.43,78.32,78.43,25558.0,64.7763,64.859,64.7681,64.859,25558.0
2020-07-24 12:30:00,78.42,78.48,78.41,78.47,17525.0,64.8508,64.9004,64.8425,64.8921,17525.0
2020-07-24 12:35:00,78.47,78.51,78.42,78.44,18272.0,64.8921,64.9252,64.8508,64.8673,18272.0
2020-07-24 12:40:00,78.45,78.45,78.39,78.41,6415.0,64.8756,64.8756,64.826,64.8425,6415.0
2020-07-24 12:45:00,78.4,78.41,78.3,78.3,9896.0,64.8342,64.8425,64.7515,64.7515,9896.0
2020-07-24 12:50:00,78.31,78.35,78.29,78.3,25649.0,64.7598,64.7929,64.7433,64.7515,25649.0
2020-07-24 12:55:00,78.3,78.37,78.28,78.37,52251.0,64.7515,64.8094,64.735,64.8094,52251.0
2020-07-24 13:00:00,78.36,78.38,78.33,78.35,14515.0,64.8012,64.8177,64.7763,64.7929,14515.0
2020-07-24 13:05:00,78.35,78.36,78.22,78.24,27986.0,64.7929,64.8012,64.6854,64.7019,27986.0
2020-07-24 13:10:00,78.24,78.28,78.16,78.17,31087.0,64.7019,64.735,64.6358,64.644,31087.0
2020-07-24 13:15:00,78.17,78.25,78.13,78.24,15234.0,64.644,64.7102,64.6109,64.7019,15234.0
2020-07-24 13:20:00,78.24,78.25,78.17,78.21,13576.0,64.7019,64.7102,64.644,64.6771,13576.0
2020-07-24 13:25:00,78.22,78.26,78.18,78.23,19860.0,64.6854,64.7185,64.6523,64.6936,19860.0
2020-07-24 13:30:00,78.24,78.26,78.18,78.22,23519.0,64.7019,64.7185,64.6523,64.6854,23519.0
2020-07-24 13:35:00,78.23,78.26,78.17,78.2,16443.0,64.6936,64.7185,64.644,64.6688,16443.0
2020-07-24 13:40:00,78.21,78.21,78.17,78.19,14802.0,64.6771,64.6771,64.644,64.6606,14802.0
2020-07-24 13:45:00,78.18,78.3,78.18,78.29,29220.0,64.6523,64.7515,64.6523,64.7433,29220.0
2020-07-24 13:50:00,78.29,78.33,78.27,78.3,35892.0,64.7433,64.7763,64.7267,64.7515,35892.0
2020-07-24 13:55:00,78.3,78.3,78.23,78.26,12759.0,64.7515,64.7515,64.6936,64.7185,12759.0
2020-07-24 14:00:00,78.26,78.31,78.23,78.28,36921.0,64.7185,64.7598,64.6936,64.735,36921.0
2020-07-24 14:05:00,78.27,78.31,78.25,78.25,50494.0,64.7267,64.7598,64.7102,64.7102,50494.0
2020-07-24 14:10:00,78.24,78.29,78.24,78.28,19869.0,64.7019,64.7433,64.7019,64.735,19869.0
2020-07-24 14:15:00,78.29,78.3,78.25,78.26,15037.0,64.7433,64.7515,64.7102,64.7185,15037.0
2020-07-24 14:20:00,78.28,78.36,78.26,78.35,32963.0,64.735,64.8012,64.7185,64.7929,32963.0
2020-07-24 14:25:00,78.35,78.41,78.32,78.37,27006.0,64.7929,64.8425,64.7681,64.8094,27006.0
2020-07-24 14:30:00,78.36,78.36,78.25,78.31,26442.0,64.8012,64.8012,64.7102,64.7598,26442.0
2020-07-24 14:35:00,78.31,78.34,78.26,78.33,17527.0,64.7598,64.7846,64.7185,64.7763,17527.0
2020-07-24 14:40:00,78.33,78.37,78.24,78.26,17673.0,64.7763,64.8094,64.7019,64.7185,17673.0
2020-07-24 14:45:00,78.26,78.32,78.26,78.26,20592.0,64.7185,64.7681,64.7185,64.7185,20592.0
2020-07-24 14:50:00,78.26,78.26,78.19,78.19,32995.0,64.7185,64.7185,64.6606,64.6606,32995.0
2020-07-24 14:55:00,78.19,78.2,78.12,78.17,18298.0,64.6606,64.6688,64.6027,64.644,18298.0
2020-07-24 15:00:00,78.17,78.26,78.16,78.25,31458.0,64.644,64.7185,64.6358,64.7102,31458.0
2020-07-24 15:05:00,78.25,78.27,78.22,78.25,23324.0,64.7102,64.7267,64.6854,64.7102,23324.0
2020-07-24 15:10:00,78.23,78.31,78.21,78.29,9185.0,64.6936,64.7598,64.6771,64.7433,9185.0
2020-07-24 15:15:00,78.29,78.3,78.12,78.14,35690.0,64.7433,64.7515,64.6027,64.6192,35690.0
2020-07-24 15:20:00,78.15,78.24,78.14,78.15,31195.0,64.6275,64.7019,64.6192,64.6275,31195.0
2020-07-24 15:25:00,78.16,78.22,78.1,78.15,21513.0,64.6358,64.6854,64.5861,64.6275,21513.0
2020-07-24 15:30:00,78.12,78.17,78.07,78.09,40294.0,64.6027,64.644,64.5613,64.5779,40294.0
2020-07-24 15:35:00,78.1,78.25,78.09,78.2,55615.0,64.5861,64.7102,64.5779,64.6688,55615.0
2020-07-24 15:40:00,78.2,78.27,78.16,78.16,37478.0,64.6688,64.7267,64.6358,64.6358,37478.0
2020-07-24 15:45:00,78.16,78.2,78.13,78.15,27913.0,64.6358,64.6688,64.6109,64.6275,27913.0
2020-07-24 15:50:00,78.14,78.24,78.08,78.2,60803.0,64.6192,64.7019,64.5696,64.6688,60803.0
2020-07-24 15:55:00,78.2,78.22,78.09,78.16,155351.0,64.6688,64.6854,64.5779,64.6358,155351.0
2020-07-27 09:30:00,78.2,78.2,77.37,77.37,121506.0,64.6688,64.6688,63.9825,63.9825,121506.0
2020-07-27 09:35:00,77.33,77.43,77.23,77.32,57437.0,63.9494,64.0321,63.8667,63.9411,57437.0
2020-07-27 09:40:00,77.29,77.6,77.25,77.54,52697.0,63.9163,64.1727,63.8832,64.123,52697.0
2020-07-27 09:45:00,77.54,77.76,77.48,77.72,190132.0,64.123,64.305,64.0734,64.2719,190132.0
2020-07-27 09:50:00,77.7,77.95,77.66,77.95,48157.0,64.2554,64.4621,64.2223,64.4621,48157.0
2020-07-27 09:55:00,77.94,78.12,77.91,78.07,79725.0,64.4538,64.6027,64.429,64.5613,79725.0
2020-07-27 10:00:00,78.05,78.16,77.94,78.13,72259.0,64.5448,64.6358,64.4538,64.6109,72259.0
2020-07-27 10:05:00,78.12,78.26,78.1,78.23,50257.0,64.6027,64.7185,64.5861,64.6936,50257.0
2020-07-27 10:10:00,78.24,78.42,78.24,78.35,32997.0,64.7019,64.8508,64.7019,64.7929,32997.0
2020-07-27 10:15:00,78.34,78.38,78.24,78.31,35137.0,64.7846,64.8177,64.7019,64.7598,35137.0
2020-07-27 10:20:00,78.28,78.39,78.27,78.27,41869.0,64.735,64.826,64.7267,64.7267,41869.0
2020-07-27 10:25:00,78.27,78.3,78.22,78.27,43222.0,64.7267,64.7515,64.6854,64.7267,43222.0
2020-07-27 10:30:00,78.26,78.29,78.11,78.11,53208.0,64.7185,64.7433,64.5944,64.5944,53208.0
2020-07-27 10:35:00,78.12,78.19,78.09,78.19,36003.0,64.6027,64.6606,64.5779,64.6606,36003.0
2020-07-27 10:40:00,78.19,78.21,78.03,78.04,44298.0,64.6606,64.6771,64.5283,64.5365,44298.0
2020-07-27 10:45:00,78.04,78.1,78.0,78.09,39377.0,64.5365,64.5861,64.5034,64.5779,39377.0
2020-07-27 10:50:00,78.1,78.19,78.04,78.13,46191.0,64.5861,64.6606,64.5365,64.6109,46191.0
2020-07-27 10:55:00,78.12,78.18,78.1,78.12,42667.0,64.6027,64.6523,64.5861,64.6027,42667.0
2020-07-27 11:00:00,78.11,78.25,78.11,78.17,45299.0,64.5944,64.7102,64.5944,64.644,45299.0
2020-07-27 11:05:00,78.16,78.25,78.12,78.15,65238.0,64.6358,64.7102,64.6027,64.6275,65238.0
2020-07-27 11:10:00,78.15,78.17,78.11,78.12,55617.0,64.6275,64.644,64.5944,64.6027,55617.0
2020-07-27 11:15:00,78.12,78.13,78.06,78.08,53097.0,64.6027,64.6109,64.5531,64.5696,53097.0
2020-07-27 11:20:00,78.07,78.12,77.99,78.04,43528.0,64.5613,64.6027,64.4952,64.5365,43528.0
2020-07-27 11:25:00,78.05,78.08,78.01,78.07,48383.0,64.5448,64.5696,64.5117,64.5613,48383.0
2020-07-27 11:30:00,78.07,78.15,77.98,78.05,48371.0,64.5613,64.6275,64.4869,64.5448,48371.0
2020-07-27 11:35:00,78.04,78.04,77.95,77.98,37548.0,64.5365,64.5365,64.4621,64.4869,37548.0
2020-07-27 11:40:00,77.97,78.0,77.91,77.94,41164.0,64.4786,64.5034,64.429,64.4538,41164.0
2020-07-27 11:45:00,77.94,77.97,77.9,77.93,50189.0,64.4538,64.4786,64.4207,64.4456,50189.0
2020-07-27 11:50:00,77.92,78.04,77.91,78.04,42735.0,64.4373,64.5365,64.429,64.5365,42735.0
2020-07-27 11:55:00,78.04,78.04,77.97,78.01,35264.0,64.5365,64.5365,64.4786,64.5117,35264.0
2020-07-27 12:00:00,78.01,78.05,77.99,78.02,33162.0,64.5117,64.5448,64.4952,64.52,33162.0
2020-07-27 12:05:00,78.03,78.09,78.02,78.07,44757.0,64.5283,64.5779,64.52,64.5613,44757.0
2020-07-27 12:10:00,78.07,78.11,78.01,78.02,49859.0,64.5613,64.5944,64.5117,64.52,49859.0
2020-07-27 12:15:00,78.02,78.08,78.01,78.02,36730.0,64.52,64.5696,64.5117,64.52,36730.0
2020-07-27 12:20:00,78.01,78.14,78.01,78.12,36768.0,64.5117,64.6192,64.5117,64.6027,36768.0
2020-07-27 12:25:00,78.11,78.15,78.09,78.15,61573.0,64.5944,64.6275,64.5779,64.6275,61573.0
2020-07-27 12:30:00,78.13,78.19,78.08,78.11,34193.0,64.6109,64.6606,64.5696,64.5944,34193.0
2020-07-27 12:35:00,78.1,78.12,78.07,78.08,45420.0,64.5861,64.6027,64.5613,64.5696,45420.0
2020-07-27 12:40:00,78.09,78.16,78.09,78.16,37384.0,64.5779,64.6358,64.5779,64.6358,37384.0
2020-07-27 12:45:00,78.15,78.25,78.15,78.25,46876.0,64.6275,64.7102,64.6275,64.7102,46876.0
2020-07-27 12:50:00,78.27,78.29,78.23,78.26,40801.0,64.7267,64.7433,64.6936,64.7185,40801.0
2020-07-27 12:55:00,78.27,78.31,78.25,78.29,33830.0,64.7267,64.7598,64.7102,64.7433,33830.0
2020-07-27 13:00:00,78.3,78.37,78.3,78.36,34024.0,64.7515,64.8094,64.7515,64.8012,34024.0
2020-07-27 13:05:00,78.36,78.43,78.34,78.41,30089.0,64.8012,64.859,64.7846,64.8425,30089.0
2020-07-27 13:10:00,78.4,78.45,78.39,78.45,35886.0,64.8342,64.8756,64.826,64.8756,35886.0
2020-07-27 13:15:00,78.46,78.48,78.43,78.44,38979.0,64.8838,64.9004,64.859,64.8673,38979.0
2020-07-27 13:20:00,78.44,78.55,78.43,78.53,40448.0,64.8673,64.9583,64.859,64.9417,40448.0
2020-07-27 13:25:00,78.54,78.61,78.52,78.59,33579.0,64.95,65.0079,64.9335,64.9914,33579.0
2020-07-27 13:30:00,78.58,78.65,78.58,78.64,36740.0,64.9831,65.041,64.9831,65.0327,36740.0
2020-07-27 13:35:00,78.64,78.68,78.61,78.65,36509.0,65.0327,65.0658,65.0079,65.041,36509.0
2020-07-27 13:40:00,78.65,78.69,78.61,78.68,46950.0,65.041,65.0741,65.0079,65.0658,46950.0
2020-07-27 13:45:00,78.68,78.71,78.61,78.61,30486.0,65.0658,65.0906,65.0079,65.0079,30486.0
2020-07-27 13:50:00,78.61,78.68,78.6,78.64,52531.0,65.0079,65.0658,64.9996,65.0327,52531.0
2020-07-27 13:55:00,78.65,78.73,78.65,78.72,32759.0,65.041,65.1071,65.041,65.0989,32759.0
2020-07-27 14:00:00,78.72,78.74,78.68,78.69,33729.0,65.0989,65.1154,65.0658,65.0741,33729.0
2020-07-27 14:05:00,78.7,78.77,78.66,78.74,59891.0,65.0823,65.1402,65.0492,65.1154,59891.0
2020-07-27 14:10:00,78.75,78.78,78.72,78.78,31430.0,65.1237,65.1485,65.0989,65.1485,31430.0
2020-07-27 14:15:00,78.78,78.8,78.7,78.74,44220.0,65.1485,65.165,65.0823,65.1154,44220.0
2020-07-27 14:20:00,78.74,78.76,78.69,78.69,37161.0,65.1154,65.1319,65.0741,65.0741,37161.0
2020-07-27 14:25:00,78.7,78.71,78.63,78.68,41380.0,65.0823,65.0906,65.0244,65.0658,41380.0
2020-07-27 14:30:00,78.68,78.72,78.67,78.72,44251.0,65.0658,65.0989,65.0575,65.0989,44251.0
2020-07-27 14:35:00,78.73,78.73,78.66,78.67,37780.0,65.1071,65.1071,65.0492,65.0575,37780.0
2020-07-27 14:40:00,78.69,78.75,78.69,78.73,60543.0,65.0741,65.1237,65.0741,65.1071,60543.0
2020-07-27 14:45:00,78.73,78.73,78.63,78.66,44065.0,65.1071,65.1071,65.0244,65.0492,44065.0
2020-07-27 14:50:00,78.65,78.73,78.64,78.68,34250.0,65.041,65.1071,65.0327,65.0658,34250.0
2020-07-27 14:55:00,78.67,78.72,78.61,78.62,52230.0,65.0575,65.0989,65.0079,65.0162,52230.0
2020-07-27 15:00:00,78.61,78.71,78.61,78.65,26248.0,65.0079,65.0906,65.0079,65.041,26248.0
2020-07-27 15:05:00,78.66,78.69,78.62,78.66,22118.0,65.0492,65.0741,65.0162,65.0492,22118.0
2020-07-27 15:10:00,78.67,78.73,78.66,78.73,17651.0,65.0575,65.1071,65.0492,65.1071,17651.0
2020-07-27 15:15:00,78.73,78.8,78.72,78.74,42007.0,65.1071,65.165,65.0989,65.1154,42007.0
2020-07-27 15:20:00,78.75,78.86,78.74,78.78,31187.0,65.1237,65.2146,65.1154,65.1485,31187.0
2020-07-27 15:25:00,78.77,78.85,78.77,78.78,34226.0,65.1402,65.2064,65.1402,65.1485,34226.0
2020-07-27 15:30:00,78.78,78.9,78.78,78.85,23696.0,65.1485,65.2477,65.1485,65.2064,23696.0
2020-07-27 15:35:00,78.86,78.89,78.82,78.87,28162.0,65.2146,65.2394,65.1816,65.2229,28162.0
2020-07-27 15:40:00,78.89,78.91,78.84,78.87,36096.0,65.2394,65.256,65.1981,65.2229,36096.0
2020-07-27 15:45:00,78.87,78.98,78.84,78.98,48090.0,65.2229,65.3139,65.1981,65.3139,48090.0
2020-07-27 15:50:00,78.97,78.99,78.9,78.96,63644.0,65.3056,65.3221,65.2477,65.2973,63644.0
2020-07-27 15:55:00,78.97,79.03,78.92,78.97,110110.0,65.3056,65.3552,65.2643,65.3056,110110.0
2020-07-28 09:30:00,78.91,79.31,78.83,79.21,61553.0,65.256,65.5868,65.1898,65.5041,61553.0
2020-07-28 09:35:00,79.32,79.38,79.09,79.1,31514.0,65.595,65.6447,65.4048,65.4131,31514.0
2020-07-28 09:40:00,79.11,79.26,79.04,79.25,24727.0,65.4214,65.5454,65.3635,65.5372,24727.0
2020-07-28 09:45:00,79.21,79.24,78.87,78.87,128654.0,65.5041,65.5289,65.2229,65.2229,128654.0
2020-07-28 09:50:00,78.87,78.99,78.74,78.94,59533.0,65.2229,65.3221,65.1154,65.2808,59533.0
2020-07-28 09:55:00,78.93,79.08,78.88,79.03,100606.0,65.2725,65.3966,65.2312,65.3552,100606.0
2020-07-28 10:00:00,79.03,79.25,78.96,79.17,76045.0,65.3552,65.5372,65.2973,65.471,76045.0
2020-07-28 10:05:00,79.16,79.44,79.15,79.4,84519.0,65.4627,65.6943,65.4545,65.6612,84519.0
2020-07-28 10:10:00,79.4,79.44,79.21,79.35,48688.0,65.6612,65.6943,65.5041,65.6198,48688.0
2020-07-28 10:15:00,79.37,79.45,79.31,79.35,55586.0,65.6364,65.7025,65.5868,65.6198,55586.0
2020-07-28 10:20:00,79.35,79.4,79.22,79.26,48426.0,65.6198,65.6612,65.5123,65.5454,48426.0
2020-07-28 10:25:00,79.26,79.38,79.25,79.36,61928.0,65.5454,65.6447,65.5372,65.6281,61928.0
2020-07-28 10:30:00,79.36,79.45,79.28,79.45,62553.0,65.6281,65.7025,65.562,65.7025,62553.0
2020-07-28 10:35:00,79.45,79.52,79.39,79.43,58781.0,65.7025,65.7604,65.6529,65.686,58781.0
2020-07-28 10:40:00,79.43,79.44,79.31,79.37,66039.0,65.686,65.6943,65.5868,65.6364,66039.0
2020-07-28 10:45:00,79.37,79.52,79.35,79.52,70906.0,65.6364,65.7604,65.6198,65.7604,70906.0
2020-07-28 10:50:00,79.53,79.56,79.48,79.53,63507.0,65.7687,65.7935,65.7274,65.7687,63507.0
2020-07-28 10:55:00,79.53,79.59,79.48,79.51,68671.0,65.7687,65.8183,65.7274,65.7522,68671.0
2020-07-28 11:00:00,79.51,79.65,79.44,79.57,66447.0,65.7522,65.8679,65.6943,65.8018,66447.0
2020-07-28 11:05:00,79.57,79.67,79.55,79.67,58593.0,65.8018,65.8845,65.7852,65.8845,58593.0
2020-07-28 11:10:00,79.67,79.8,79.67,79.71,63168.0,65.8845,65.992,65.8845,65.9176,63168.0
2020-07-28 11:15:00,79.72,79.9,79.71,79.88,75430.0,65.9258,66.0747,65.9176,66.0581,75430.0
2020-07-28 11:20:00,79.91,79.93,79.85,79.91,63079.0,66.083,66.0995,66.0333,66.083,63079.0
2020-07-28 11:25:00,79.91,80.06,79.91,80.03,78386.0,66.083,66.207,66.083,66.1822,78386.0
2020-07-28 11:30:00,80.04,80.1,80.01,80.07,55602.0,66.1905,66.2401,66.1656,66.2153,55602.0
2020-07-28 11:35:00,80.08,80.24,80.05,80.24,85313.0,66.2235,66.3558,66.1987,66.3558,85313.0
2020-07-28 11:40:00,80.23,80.29,80.13,80.13,74129.0,66.3476,66.3972,66.2649,66.2649,74129.0
2020-07-28 11:45:00,80.14,80.15,80.06,80.08,60161.0,66.2732,66.2814,66.207,66.2235,60161.0
2020-07-28 11:50:00,80.09,80.09,79.98,80.0,89552.0,66.2318,66.2318,66.1408,66.1574,89552.0
2020-07-28 11:55:00,80.0,80.03,79.92,79.93,70193.0,66.1574,66.1822,66.0912,66.0995,70193.0
2020-07-28 12:00:00,79.93,80.0,79.88,79.93,58642.0,66.0995,66.1574,66.0581,66.0995,58642.0
2020-07-28 12:05:00,79.93,79.99,79.9,79.91,98345.0,66.0995,66.1491,66.0747,66.083,98345.0
2020-07-28 12:10:00,79.91,80.03,79.89,80.01,123921.0,66.083,66.1822,66.0664,66.1656,123921.0
2020-07-28 12:15:00,80.02,80.04,79.98,79.99,105215.0,66.1739,66.1905,66.1408,66.1491,105215.0
2020-07-28 12:20:00,80.0,80.02,79.95,79.99,42781.0,66.1574,66.1739,66.116,66.1491,42781.0
2020-07-28 12:25:00,79.98,80.01,79.93,79.97,49514.0,66.1408,66.1656,66.0995,66.1326,49514.0
2020-07-28 12:30:00,79.98,80.0,79.95,79.98,35869.0,66.1408,66.1574,66.116,66.1408,35869.0
2020-07-28 12:35:00,79.98,80.05,79.97,80.04,48615.0,66.1408,66.1987,66.1326,66.1905,48615.0
2020-07-28 12:40:00,80.04,80.13,80.0,80.06,71705.0,66.1905,66.2649,66.1574,66.207,71705.0
2020-07-28 12:45:00,80.06,80.09,80.0,80.08,79966.0,66.207,66.2318,66.1574,66.2235,79966.0
2020-07-28 12:50:00,80.08,80.12,80.02,80.12,58446.0,66.2235,66.2566,66.1739,66.2566,58446.0
2020-07-28 12:55:00,80.14,80.17,80.11,80.14,44021.0,66.2732,66.298,66.2483,66.2732,44021.0
2020-07-28 13:00:00,80.14,80.18,80.1,80.16,61084.0,66.2732,66.3062,66.2401,66.2897,61084.0
2020-07-28 13:05:00,80.16,80.18,80.1,80.1,73978.0,66.2897,66.3062,66.2401,66.2401,73978.0
2020-07-28 13:10:00,80.1,80.11,80.01,80.02,64174.0,66.2401,66.2483,66.1656,66.1739,64174.0
2020-07-28 13:15:00,80.02,80.06,79.98,80.02,59528.0,66.1739,66.207,66.1408,66.1739,59528.0
2020-07-28 13:20:00,80.03,80.16,80.02,80.13,226600.0,66.1822,66.2897,66.1739,66.2649,226600.0
2020-07-28 13:25:00,80.13,80.25,80.06,80.24,207566.0,66.2649,66.3641,66.207,66.3558,207566.0
2020-07-28 13:30:00,80.24,80.32,80.22,80.3,162898.0,66.3558,66.422,66.3393,66.4055,162898.0
2020-07-28 13:35:00,80.29,80.33,80.25,80.31,169347.0,66.3972,66.4303,66.3641,66.4137,169347.0
2020-07-28 13:40:00,80.31,80.42,80.31,80.36,162303.0,66.4137,66.5047,66.4137,66.4551,162303.0
2020-07-28 13:45:00,80.35,80.45,80.35,80.43,127927.0,66.4468,66.5295,66.4468,66.513,127927.0
2020-07-28 13:50:00,80.43,80.49,80.4,80.48,92315.0,66.513,66.5626,66.4882,66.5543,92315.0
2020-07-28 13:55:00,80.48,80.67,80.45,80.64,184192.0,66.5543,66.7114,66.5295,66.6866,184192.0
2020-07-28 14:00:00,80.64,80.73,80.64,80.72,62137.0,66.6866,66.7611,66.6866,66.7528,62137.0
2020-07-28 14:05:00,80.72,80.75,80.66,80.72,60188.0,66.7528,66.7776,66.7032,66.7528,60188.0
2020-07-28 14:10:00,80.71,80.73,80.63,80.64,94643.0,66.7445,66.7611,66.6784,66.6866,94643.0
2020-07-28 14:15:00,80.66,80.67,80.61,80.66,13951.0,66.7032,66.7114,66.6618,66.7032,13951.0
2020-07-28 14:20:00,80.66,80.69,80.59,80.63,23887.0,66.7032,66.728,66.6453,66.6784,23887.0
2020-07-28 14:25:00,80.63,80.68,80.58,80.65,25461.0,66.6784,66.7197,66.637,66.6949,25461.0
2020-07-28 14:30:00,80.67,80.8,80.66,80.73,26961.0,66.7114,66.819,66.7032,66.7611,26961.0
2020-07-28 14:35:00,80.73,80.82,80.73,80.82,21785.0,66.7611,66.8355,66.7611,66.8355,21785.0
2020-07-28 14:40:00,80.81,80.82,80.71,80.82,15391.0,66.8272,66.8355,66.7445,66.8355,15391.0
2020-07-28 14:45:00,80.83,80.9,80.78,80.8,18954.0,66.8438,66.9016,66.8024,66.819,18954.0
2020-07-28 14:50:00,80.77,80.85,80.75,80.85,24087.0,66.7941,66.8603,66.7776,66.8603,24087.0
2020-07-28 14:55:00,80.84,80.88,80.8,80.82,43245.0,66.852,66.8851,66.819,66.8355,43245.0
2020-07-28 15:00:00,80.82,80.84,80.75,80.75,56291.0,66.8355,66.852,66.7776,66.7776,56291.0
2020-07-28 15:05:00,80.75,80.8,80.74,80.74,43970.0,66.7776,66.819,66.7693,66.7693,43970.0
2020-07-28 15:10:00,80.73,80.76,80.7,80.7,21201.0,66.7611,66.7859,66.7363,66.7363,21201.0
2020-07-28 15:15:00,80.71,80.8,80.67,80.8,58108.0,66.7445,66.819,66.7114,66.819,58108.0
2020-07-28 15:20:00,80.8,80.85,80.72,80.77,144383.0,66.819,66.8603,66.7528,66.7941,144383.0
2020-07-28 15:25:00,80.77,80.79,80.7,80.71,209327.0,66.7941,66.8107,66.7363,66.7445,209327.0
2020-07-28 15:30:00,80.72,80.82,80.66,80.69,36108.0,66.7528,66.8355,66.7032,66.728,36108.0
2020-07-28 15:35:00,80.69,80.75,80.61,80.64,45862.0,66.728,66.7776,66.6618,66.6866,45862.0
2020-07-28 15:40:00,80.64,80.67,80.59,80.59,41158.0,66.6866,66.7114,66.6453,66.6453,41158.0
2020-07-28 15:45:00,80.59,80.66,80.51,80.51,116221.0,66.6453,66.7032,66.5791,66.5791,116221.0
2020-07-28 15:50:00,80.5,80.55,80.4,80.46,115065.0,66.5709,66.6122,66.4882,66.5378,115065.0
2020-07-28 15:55:00,80.46,80.54,80.42,80.5,161162.0,66.5378,66.6039,66.5047,66.5709,161162.0
2020-07-29 09:30:00,80.91,81.46,80.89,81.2,153025.0,66.9099,67.3647,66.8934,67.1497,153025.0
2020-07-29 09:35:00,81.21,81.21,80.95,81.03,85259.0,67.158,67.158,66.943,67.0092,85259.0
2020-07-29 09:40:00,81.04,81.49,81.03,81.45,119067.0,67.0174,67.3896,67.0092,67.3565,119067.0
2020-07-29 09:45:00,81.44,81.57,81.32,81.39,105089.0,67.3482,67.4557,67.249,67.3069,105089.0
2020-07-29 09:50:00,81.39,81.57,81.37,81.42,89713.0,67.3069,67.4557,67.2903,67.3317,89713.0
2020-07-29 09:55:00,81.41,81.41,81.16,81.21,92955.0,67.3234,67.3234,67.1167,67.158,92955.0
2020-07-29 10:00:00,81.22,81.24,81.05,81.24,140575.0,67.1663,67.1828,67.0257,67.1828,140575.0
2020-07-29 10:05:00,81.23,81.26,81.07,81.17,53700.0,67.1745,67.1994,67.0422,67.1249,53700.0
2020-07-29 10:10:00,81.16,81.23,81.11,81.19,79665.0,67.1167,67.1745,67.0753,67.1415,79665.0
2020-07-29 10:15:00,81.18,81.18,81.06,81.13,79545.0,67.1332,67.1332,67.034,67.0919,79545.0
2020-07-29 10:20:00,81.11,81.13,80.95,80.98,89376.0,67.0753,67.0919,66.943,66.9678,89376.0
2020-07-29 10:25:00,80.98,81.04,80.86,80.95,54086.0,66.9678,67.0174,66.8686,66.943,54086.0
2020-07-29 10:30:00,80.96,80.97,80.85,80.9,44165.0,66.9513,66.9595,66.8603,66.9016,44165.0
2020-07-29 10:35:00,80.91,80.94,80.82,80.9,56396.0,66.9099,66.9347,66.8355,66.9016,56396.0
2020-07-29 10:40:00,80.89,81.04,80.87,80.98,55148.0,66.8934,67.0174,66.8768,66.9678,55148.0
2020-07-29 10:45:00,80.99,81.03,80.94,80.97,91821.0,66.9761,67.0092,66.9347,66.9595,91821.0
2020-07-29 10:50:00,80.97,81.0,80.93,80.94,48968.0,66.9595,66.9843,66.9265,66.9347,48968.0
2020-07-29 10:55:00,80.94,81.12,80.93,81.12,76487.0,66.9347,67.0836,66.9265,67.0836,76487.0
2020-07-29 11:00:00,81.12,81.21,81.09,81.13,48071.0,67.0836,67.158,67.0588,67.0919,48071.0
2020-07-29 11:05:00,81.13,81.15,81.06,81.11,72255.0,67.0919,67.1084,67.034,67.0753,72255.0
2020-07-29 11:10:00,81.11,81.17,81.06,81.17,67449.0,67.0753,67.1249,67.034,67.1249,67449.0
2020-07-29 11:15:00,81.17,81.24,81.17,81.18,49221.0,67.1249,67.1828,67.1249,67.1332,49221.0
2020-07-29 11:20:00,81.18,81.25,81.15,81.23,53866.0,67.1332,67.1911,67.1084,67.1745,53866.0
2020-07-29 11:25:00,81.25,81.33,81.24,81.32,42667.0,67.1911,67.2572,67.1828,67.249,42667.0
2020-07-29 11:30:00,81.34,81.43,81.31,81.37,57470.0,67.2655,67.3399,67.2407,67.2903,57470.0
2020-07-29 11:35:00,81.38,81.43,81.36,81.41,45654.0,67.2986,67.3399,67.2821,67.3234,45654.0
2020-07-29 11:40:00,81.41,81.44,81.38,81.4,44725.0,67.3234,67.3482,67.2986,67.3151,44725.0
2020-07-29 11:45:00,81.4,81.49,81.4,81.44,50207.0,67.3151,67.3896,67.3151,67.3482,50207.0
2020-07-29 11:50:00,81.44,81.44,81.29,81.32,52304.0,67.3482,67.3482,67.2242,67.249,52304.0
2020-07-29 11:55:00,81.33,81.34,81.26,81.28,50602.0,67.2572,67.2655,67.1994,67.2159,50602.0
2020-07-29 12:00:00,81.29,81.35,81.18,81.21,53835.0,67.2242,67.2738,67.1332,67.158,53835.0
2020-07-29 12:05:00,81.22,81.34,81.21,81.28,47609.0,67.1663,67.2655,67.158,67.2159,47609.0
2020-07-29 12:10:00,81.28,81.37,81.27,81.36,87513.0,67.2159,67.2903,67.2076,67.2821,87513.0
2020-07-29 12:15:00,81.35,81.35,81.28,81.35,56977.0,67.2738,67.2738,67.2159,67.2738,56977.0
2020-07-29 12:20:00,81.36,81.4,81.31,81.32,44441.0,67.2821,67.3151,67.2407,67.249,44441.0
2020-07-29 12:25:00,81.32,81.4,81.29,81.35,54048.0,67.249,67.3151,67.2242,67.2738,54048.0
2020-07-29 12:30:00,81.35,81.39,81.33,81.37,81240.0,67.2738,67.3069,67.2572,67.2903,81240.0
2020-07-29 12:35:00,81.38,81.43,81.37,81.39,41590.0,67.2986,67.3399,67.2903,67.3069,41590.0
2020-07-29 12:40:00,81.38,81.42,81.31,81.4,65837.0,67.2986,67.3317,67.2407,67.3151,65837.0
2020-07-29 12:45:00,81.39,81.4,81.3,81.33,64148.0,67.3069,67.3151,67.2324,67.2572,64148.0
2020-07-29 12:50:00,81.33,81.33,81.25,81.28,55657.0,67.2572,67.2572,67.1911,67.2159,55657.0
2020-07-29 12:55:00,81.27,81.31,81.25,81.27,58884.0,67.2076,67.2407,67.1911,67.2076,58884.0
2020-07-29 13:00:00,81.27,81.39,81.24,81.37,56023.0,67.2076,67.3069,67.1828,67.2903,56023.0
2020-07-29 13:05:00,81.38,81.42,81.37,81.4,70277.0,67.2986,67.3317,67.2903,67.3151,70277.0
2020-07-29 13:10:00,81.39,81.43,81.37,81.38,78089.0,67.3069,67.3399,67.2903,67.2986,78089.0
2020-07-29 13:15:00,81.39,81.41,81.35,81.35,43464.0,67.3069,67.3234,67.2738,67.2738,43464.0
2020-07-29 13:20:00,81.36,81.42,81.35,81.41,44496.0,67.2821,67.3317,67.2738,67.3234,44496.0
2020-07-29 13:25:00,81.42,81.43,81.39,81.4,45710.0,67.3317,67.3399,67.3069,67.3151,45710.0
2020-07-29 13:30:00,81.4,81.45,81.38,81.42,217709.0,67.3151,67.3565,67.2986,67.3317,217709.0
2020-07-29 13:35:00,81.41,81.45,81.38,81.42,51461.0,67.3234,67.3565,67.2986,67.3317,51461.0
2020-07-29 13:40:00,81.43,81.49,81.41,81.49,40934.0,67.3399,67.3896,67.3234,67.3896,40934.0
2020-07-29 13:45:00,81.48,81.49,81.37,81.39,57706.0,67.3813,67.3896,67.2903,67.3069,57706.0
2020-07-29 13:50:00,81.39,81.4,81.28,81.32,54363.0,67.3069,67.3151,67.2159,67.249,54363.0
2020-07-29 13:55:00,81.32,81.34,81.26,81.29,64611.0,67.249,67.2655,67.1994,67.2242,64611.0
2020-07-29 14:00:00,81.28,81.38,81.25,81.36,12855.0,67.2159,67.2986,67.1911,67.2821,12855.0
2020-07-29 14:05:00,81.33,81.38,81.32,81.36,7516.0,67.2572,67.2986,67.249,67.2821,7516.0
2020-07-29 14:10:00,81.37,81.44,81.34,81.36,30769.0,67.2903,67.3482,67.2655,67.2821,30769.0
2020-07-29 14:15:00,81.37,81.43,81.35,81.42,18766.0,67.2903,67.3399,67.2738,67.3317,18766.0
2020-07-29 14:20:00,81.42,81.46,81.37,81.4,15217.0,67.3317,67.3647,67.2903,67.3151,15217.0
2020-07-29 14:25:00,81.39,81.41,81.34,81.38,16089.0,67.3069,67.3234,67.2655,67.2986,16089.0
2020-07-29 14:30:00,81.39,81.46,81.36,81.45,43568.0,67.3069,67.3647,67.2821,67.3565,43568.0
2020-07-29 14:35:00,81.46,81.48,81.44,81.45,20007.0,67.3647,67.3813,67.3482,67.3565,20007.0
2020-07-29 14:40:00,81.46,81.55,81.42,81.49,71573.0,67.3647,67.4392,67.3317,67.3896,71573.0
2020-07-29 14:45:00,81.49,81.58,81.45,81.58,21836.0,67.3896,67.464,67.3565,67.464,21836.0
2020-07-29 14:50:00,81.56,81.6,81.53,81.58,16767.0,67.4474,67.4805,67.4226,67.464,16767.0
2020-07-29 14:55:00,81.57,81.57,81.47,81.48,24282.0,67.4557,67.4557,67.373,67.3813,24282.0
2020-07-29 15:00:00,81.49,81.51,81.34,81.35,115921.0,67.3896,67.4061,67.2655,67.2738,115921.0
2020-07-29 15:05:00,81.36,81.5,81.32,81.46,32377.0,67.2821,67.3978,67.249,67.3647,32377.0
2020-07-29 15:10:00,81.46,81.56,81.45,81.55,24082.0,67.3647,67.4474,67.3565,67.4392,24082.0
2020-07-29 15:15:00,81.56,81.67,81.53,81.67,19833.0,67.4474,67.5384,67.4226,67.5384,19833.0
2020-07-29 15:20:00,81.67,81.74,81.65,81.69,40730.0,67.5384,67.5963,67.5219,67.555,40730.0
2020-07-29 15:25:00,81.7,81.79,81.68,81.78,33284.0,67.5632,67.6376,67.5467,67.6294,33284.0
2020-07-29 15:30:00,81.77,81.87,81.69,81.81,62001.0,67.6211,67.7038,67.555,67.6542,62001.0
2020-07-29 15:35:00,81.81,81.81,81.72,81.77,56250.0,67.6542,67.6542,67.5798,67.6211,56250.0
2020-07-29 15:40:00,81.77,81.8,81.72,81.75,58534.0,67.6211,67.6459,67.5798,67.6046,58534.0
2020-07-29 15:45:00,81.74,81.9,81.73,81.9,39508.0,67.5963,67.7286,67.588,67.7286,39508.0
2020-07-29 15:50:00,81.9,81.94,81.85,81.88,64502.0,67.7286,67.7617,67.6873,67.7121,64502.0
2020-07-29 15:55:00,81.88,82.07,81.87,82.07,198192.0,67.7121,67.8692,67.7038,67.8692,198192.0
2020-07-30 09:30:00,81.0,81.12,80.63,81.04,153373.0,66.9843,67.0836,66.6784,67.0174,153373.0
2020-07-30 09:35:00,81.1,81.23,80.78,80.86,96606.0,67.067,67.1745,66.8024,66.8686,96606.0
2020-07-30 09:40:00,80.84,81.0,80.77,80.88,113774.0,66.852,66.9843,66.7941,66.8851,113774.0
2020-07-30 09:45:00,80.88,80.93,80.72,80.81,166735.0,66.8851,66.9265,66.7528,66.8272,166735.0
2020-07-30 09:50:00,80.81,80.82,80.53,80.7,183098.0,66.8272,66.8355,66.5957,66.7363,183098.0
2020-07-30 09:55:00,80.7,80.73,80.51,80.56,98197.0,66.7363,66.7611,66.5791,66.6205,98197.0
2020-07-30 10:00:00,80.55,80.78,80.47,80.75,81475.0,66.6122,66.8024,66.5461,66.7776,81475.0
2020-07-30 10:05:00,80.79,80.87,80.69,80.84,128660.0,66.8107,66.8768,66.728,66.852,128660.0
2020-07-30 10:10:00,80.85,80.98,80.81,80.84,62134.0,66.8603,66.9678,66.8272,66.852,62134.0
2020-07-30 10:15:00,80.83,80.92,80.73,80.88,59493.0,66.8438,66.9182,66.7611,66.8851,59493.0
2020-07-30 10:20:00,80.88,80.91,80.67,80.85,67173.0,66.8851,66.9099,66.7114,66.8603,67173.0
2020-07-30 10:25:00,80.85,80.9,80.73,80.81,57603.0,66.8603,66.9016,66.7611,66.8272,57603.0
2020-07-30 10:30:00,80.82,81.0,80.81,81.0,147663.0,66.8355,66.9843,66.8272,66.9843,147663.0
2020-07-30 10:35:00,81.01,81.18,80.93,81.17,66776.0,66.9926,67.1332,66.9265,67.1249,66776.0
2020-07-30 10:40:00,81.17,81.22,81.05,81.08,162968.0,67.1249,67.1663,67.0257,67.0505,162968.0
2020-07-30 10:45:00,81.08,81.13,80.98,81.04,70897.0,67.0505,67.0919,66.9678,67.0174,70897.0
2020-07-30 10:50:00,81.03,81.19,81.03,81.11,155093.0,67.0092,67.1415,67.0092,67.0753,155093.0
2020-07-30 10:55:00,81.11,81.24,81.06,81.21,146529.0,67.0753,67.1828,67.034,67.158,146529.0
2020-07-30 11:00:00,81.19,81.24,81.06,81.08,59894.0,67.1415,67.1828,67.034,67.0505,59894.0
2020-07-30 11:05:00,81.1,81.16,81.06,81.13,44800.0,67.067,67.1167,67.034,67.0919,44800.0
2020-07-30 11:10:00,81.15,81.25,81.13,81.22,50468.0,67.1084,67.1911,67.0919,67.1663,50468.0
2020-07-30 11:15:00,81.23,81.27,81.16,81.27,36013.0,67.1745,67.2076,67.1167,67.2076,36013.0
2020-07-30 11:20:00,81.28,81.28,81.16,81.19,66848.0,67.2159,67.2159,67.1167,67.1415,66848.0
2020-07-30 11:25:00,81.18,81.26,81.11,81.19,92689.0,67.1332,67.1994,67.0753,67.1415,92689.0
2020-07-30 11:30:00,81.19,81.36,81.17,81.35,59004.0,67.1415,67.2821,67.1249,67.2738,59004.0
2020-07-30 11:35:00,81.36,81.43,81.36,81.42,37195.0,67.2821,67.3399,67.2821,67.3317,37195.0
2020-07-30 11:40:00,81.42,81.45,81.32,81.32,46225.0,67.3317,67.3565,67.249,67.249,46225.0
2020-07-30 11:45:00,81.33,81.46,81.32,81.46,48427.0,67.2572,67.3647,67.249,67.3647,48427.0
2020-07-30 11:50:00,81.46,81.53,81.44,81.51,51399.0,67.3647,67.4226,67.3482,67.4061,51399.0
2020-07-30 11:55:00,81.51,81.57,81.5,81.56,52477.0,67.4061,67.4557,67.3978,67.4474,52477.0
2020-07-30 12:00:00,81.55,81.59,81.48,81.49,184942.0,67.4392,67.4723,67.3813,67.3896,184942.0
2020-07-30 12:05:00,81.5,81.54,81.4,81.4,47768.0,67.3978,67.4309,67.3151,67.3151,47768.0
2020-07-30 12:10:00,81.4,81.44,81.36,81.43,52265.0,67.3151,67.3482,67.2821,67.3399,52265.0
2020-07-30 12:15:00,81.43,81.61,81.36,81.45,59425.0,67.3399,67.4888,67.2821,67.3565,59425.0
2020-07-30 12:20:00,81.45,81.52,81.42,81.48,53960.0,67.3565,67.4144,67.3317,67.3813,53960.0
2020-07-30 12:25:00,81.49,81.52,81.45,81.49,44663.0,67.3896,67.4144,67.3565,67.3896,44663.0
2020-07-30 12:30:00,81.49,81.54,81.46,81.46,56619.0,67.3896,67.4309,67.3647,67.3647,56619.0
2020-07-30 12:35:00,81.46,81.53,81.44,81.48,32721.0,67.3647,67.4226,67.3482,67.3813,32721.0
2020-07-30 12:40:00,81.48,81.55,81.46,81.46,43513.0,67.3813,67.4392,67.3647,67.3647,43513.0
2020-07-30 12:45:00,81.47,81.57,81.46,81.56,102483.0,67.373,67.4557,67.3647,67.4474,102483.0
2020-07-30 12:50:00,81.58,81.59,81.51,81.55,40109.0,67.464,67.4723,67.4061,67.4392,40109.0
2020-07-30 12:55:00,81.54,81.55,81.49,81.52,52512.0,67.4309,67.4392,67.3896,67.4144,52512.0
2020-07-30 13:00:00,81.51,81.51,81.44,81.46,78712.0,67.4061,67.4061,67.3482,67.3647,78712.0
2020-07-30 13:05:00,81.47,81.55,81.46,81.49,40496.0,67.373,67.4392,67.3647,67.3896,40496.0
2020-07-30 13:10:00,81.49,81.56,81.47,81.55,44776.0,67.3896,67.4474,67.373,67.4392,44776.0
2020-07-30 13:15:00,81.55,81.6,81.53,81.54,33161.0,67.4392,67.4805,67.4226,67.4309,33161.0
2020-07-30 13:20:00,81.53,81.54,81.46,81.49,48683.0,67.4226,67.4309,67.3647,67.3896,48683.0
2020-07-30 13:25:00,81.49,81.49,81.4,81.41,55480.0,67.3896,67.3896,67.3151,67.3234,55480.0
2020-07-30 13:30:00,81.41,81.41,81.27,81.3,52060.0,67.3234,67.3234,67.2076,67.2324,52060.0
2020-07-30 13:35:00,81.31,81.36,81.27,81.3,56234.0,67.2407,67.2821,67.2076,67.2324,56234.0
2020-07-30 13:40:00,81.3,81.36,81.3,81.33,56025.0,67.2324,67.2821,67.2324,67.2572,56025.0
2020-07-30 13:45:00,81.34,81.4,81.33,81.4,40239.0,67.2655,67.3151,67.2572,67.3151,40239.0
2020-07-30 13:50:00,81.4,81.47,81.38,81.47,51172.0,67.3151,67.373,67.2986,67.373,51172.0
2020-07-30 13:55:00,81.47,81.47,81.42,81.42,38456.0,67.373,67.373,67.3317,67.3317,38456.0
2020-07-30 14:00:00,81.42,81.47,81.34,81.36,33332.0,67.3317,67.373,67.2655,67.2821,33332.0
2020-07-30 14:05:00,81.35,81.38,81.3,81.34,50671.0,67.2738,67.2986,67.2324,67.2655,50671.0
2020-07-30 14:10:00,81.33,81.35,81.26,81.31,48109.0,67.2572,67.2738,67.1994,67.2407,48109.0
2020-07-30 14:15:00,81.32,81.33,81.24,81.28,107616.0,67.249,67.2572,67.1828,67.2159,107616.0
2020-07-30 14:20:00,81.28,81.32,81.23,81.31,53165.0,67.2159,67.249,67.1745,67.2407,53165.0
2020-07-30 14:25:00,81.31,81.32,81.23,81.26,41028.0,67.2407,67.249,67.1745,67.1994,41028.0
2020-07-30 14:30:00,81.26,81.29,81.2,81.24,46405.0,67.1994,67.2242,67.1497,67.1828,46405.0
2020-07-30 14:35:00,81.23,81.27,81.21,81.23,42129.0,67.1745,67.2076,67.158,67.1745,42129.0
2020-07-30 14:40:00,81.24,81.31,81.24,81.3,48337.0,67.1828,67.2407,67.1828,67.2324,48337.0
2020-07-30 14:45:00,81.31,81.37,81.3,81.3,71234.0,67.2407,67.2903,67.2324,67.2324,71234.0
2020-07-30 14:50:00,81.3,81.32,81.24,81.28,43637.0,67.2324,67.249,67.1828,67.2159,43637.0
2020-07-30 14:55:00,81.29,81.34,81.24,81.26,53917.0,67.2242,67.2655,67.1828,67.1994,53917.0
2020-07-30 15:00:00,81.26,81.34,81.23,81.24,54385.0,67.1994,67.2655,67.1745,67.1828,54385.0
2020-07-30 15:05:00,81.23,81.33,81.21,81.31,63715.0,67.1745,67.2572,67.158,67.2407,63715.0
2020-07-30 15:10:00,81.31,81.34,81.27,81.31,64368.0,67.2407,67.2655,67.2076,67.2407,64368.0
2020-07-30 15:15:00,81.31,81.4,81.28,81.38,49897.0,67.2407,67.3151,67.2159,67.2986,49897.0
2020-07-30 15:20:00,81.38,81.42,81.3,81.4,62003.0,67.2986,67.3317,67.2324,67.3151,62003.0
2020-07-30 15:25:00,81.4,81.43,81.38,81.43,59966.0,67.3151,67.3399,67.2986,67.3399,59966.0
2020-07-30 15:30:00,81.42,81.47,81.37,81.42,41145.0,67.3317,67.373,67.2903,67.3317,41145.0
2020-07-30 15:35:00,81.42,81.45,81.4,81.41,48219.0,67.3317,67.3565,67.3151,67.3234,48219.0
2020-07-30 15:40:00,81.42,81.49,81.41,81.48,65884.0,67.3317,67.3896,67.3234,67.3813,65884.0
2020-07-30 15:45:00,81.48,81.55,81.46,81.54,73711.0,67.3813,67.4392,67.3647,67.4309,73711.0
2020-07-30 15:50:00,81.55,81.56,81.44,81.45,152799.0,67.4392,67.4474,67.3482,67.3565,152799.0
2020-07-30 15:55:00,81.44,81.58,81.44,81.55,393908.0,67.3482,67.464,67.3482,67.4392,393908.0
2020-07-31 09:30:00,81.45,81.5,81.16,81.37,246100.0,67.3565,67.3978,67.1167,67.2903,246100.0
2020-07-31 09:35:00,81.34,81.35,81.03,81.09,251294.0,67.2655,67.2738,67.0092,67.0588,251294.0
2020-07-31 09:40:00,81.11,81.11,80.89,80.95,397248.0,67.0753,67.0753,66.8934,66.943,397248.0
2020-07-31 09:45:00,80.96,80.96,80.71,80.83,281781.0,66.9513,66.9513,66.7445,66.8438,281781.0
2020-07-31 09:50:00,80.84,80.99,80.76,80.93,140852.0,66.852,66.9761,66.7859,66.9265,140852.0
2020-07-31 09:55:00,80.95,80.97,80.69,80.94,495585.0,66.943,66.9595,66.728,66.9347,495585.0
2020-07-31 10:00:00,80.93,80.93,80.49,80.5,1417994.0,66.9265,66.9265,66.5626,66.5709,1417994.0
2020-07-31 10:05:00,80.5,80.63,80.43,80.52,124796.0,66.5709,66.6784,66.513,66.5874,124796.0
2020-07-31 10:10:00,80.53,80.53,80.28,80.32,116418.0,66.5957,66.5957,66.3889,66.422,116418.0
2020-07-31 10:15:00,80.32,80.42,80.2,80.25,62284.0,66.422,66.5047,66.3228,66.3641,62284.0
2020-07-31 10:20:00,80.24,80.56,80.18,80.52,77823.0,66.3558,66.6205,66.3062,66.5874,77823.0
2020-07-31 10:25:00,80.52,80.62,80.45,80.46,55921.0,66.5874,66.6701,66.5295,66.5378,55921.0
2020-07-31 10:30:00,80.47,80.53,80.4,80.42,78614.0,66.5461,66.5957,66.4882,66.5047,78614.0
2020-07-31 10:35:00,80.42,80.45,80.38,80.44,43125.0,66.5047,66.5295,66.4716,66.5212,43125.0
2020-07-31 10:40:00,80.43,80.46,80.33,80.36,58948.0,66.513,66.5378,66.4303,66.4551,58948.0
2020-07-31 10:45:00,80.36,80.38,80.23,80.38,44244.0,66.4551,66.4716,66.3476,66.4716,44244.0
2020-07-31 10:50:00,80.39,80.45,80.27,80.41,54981.0,66.4799,66.5295,66.3807,66.4964,54981.0
2020-07-31 10:55:00,80.41,80.54,80.39,80.52,61996.0,66.4964,66.6039,66.4799,66.5874,61996.0
2020-07-31 11:00:00,80.53,80.55,80.45,80.47,116299.0,66.5957,66.6122,66.5295,66.5461,116299.0
2020-07-31 11:05:00,80.48,80.55,80.3,80.3,43763.0,66.5543,66.6122,66.4055,66.4055,43763.0
2020-07-31 11:10:00,80.31,80.35,80.21,80.3,124343.0,66.4137,66.4468,66.331,66.4055,124343.0
2020-07-31 11:15:00,80.29,80.32,80.16,80.3,51535.0,66.3972,66.422,66.2897,66.4055,51535.0
2020-07-31 11:20:00,80.31,80.35,80.26,80.33,51551.0,66.4137,66.4468,66.3724,66.4303,51551.0
2020-07-31 11:25:00,80.33,80.49,80.3,80.45,52532.0,66.4303,66.5626,66.4055,66.5295,52532.0
2020-07-31 11:30:00,80.46,80.49,80.28,80.37,40179.0,66.5378,66.5626,66.3889,66.4634,40179.0
2020-07-31 11:35:00,80.36,80.4,80.27,80.39,49546.0,66.4551,66.4882,66.3807,66.4799,49546.0
2020-07-31 11:40:00,80.38,80.43,80.37,80.4,46498.0,66.4716,66.513,66.4634,66.4882,46498.0
2020-07-31 11:45:00,80.4,80.47,80.37,80.44,116930.0,66.4882,66.5461,66.4634,66.5212,116930.0
2020-07-31 11:50:00,80.44,80.44,80.32,80.38,62718.0,66.5212,66.5212,66.422,66.4716,62718.0
2020-07-31 11:55:00,80.38,80.4,80.3,80.35,40806.0,66.4716,66.4882,66.4055,66.4468,40806.0
2020-07-31 12:00:00,80.35,80.39,80.24,80.28,57602.0,66.4468,66.4799,66.3558,66.3889,57602.0
2020-07-31 12:05:00,80.28,80.35,80.23,80.26,57722.0,66.3889,66.4468,66.3476,66.3724,57722.0
2020-07-31 12:10:00,80.27,80.43,80.27,80.37,55013.0,66.3807,66.513,66.3807,66.4634,55013.0
2020-07-31 12:15:00,80.36,80.38,80.23,80.25,40526.0,66.4551,66.4716,66.3476,66.3641,40526.0
2020-07-31 12:20:00,80.25,80.33,80.25,80.3,42145.0,66.3641,66.4303,66.3641,66.4055,42145.0
2020-07-31 12:25:00,80.3,80.36,80.28,80.32,66605.0,66.4055,66.4551,66.3889,66.422,66605.0
2020-07-31 12:30:00,80.32,80.32,80.18,80.19,29570.0,66.422,66.422,66.3062,66.3145,29570.0
2020-07-31 12:35:00,80.19,80.23,80.12,80.19,68518.0,66.3145,66.3476,66.2566,66.3145,68518.0
2020-07-31 12:40:00,80.2,80.35,80.19,80.3,46093.0,66.3228,66.4468,66.3145,66.4055,46093.0
2020-07-31 12:45:00,80.3,80.32,80.18,80.23,43882.0,66.4055,66.422,66.3062,66.3476,43882.0
2020-07-31 12:50:00,80.24,80.34,80.2,80.21,47700.0,66.3558,66.4385,66.3228,66.331,47700.0
2020-07-31 12:55:00,80.2,80.23,80.16,80.19,40758.0,66.3228,66.3476,66.2897,66.3145,40758.0
2020-07-31 13:00:00,80.19,80.34,80.17,80.26,50100.0,66.3145,66.4385,66.298,66.3724,50100.0
2020-07-31 13:05:00,80.26,80.41,80.25,80.4,33405.0,66.3724,66.4964,66.3641,66.4882,33405.0
2020-07-31 13:10:00,80.4,80.42,80.33,80.36,43933.0,66.4882,66.5047,66.4303,66.4551,43933.0
2020-07-31 13:15:00,80.37,80.46,80.36,80.45,66687.0,66.4634,66.5378,66.4551,66.5295,66687.0
2020-07-31 13:20:00,80.45,80.56,80.44,80.56,42684.0,66.5295,66.6205,66.5212,66.6205,42684.0
2020-07-31 13:25:00,80.56,80.59,80.49,80.56,44808.0,66.6205,66.6453,66.5626,66.6205,44808.0
2020-07-31 13:30:00,80.56,80.59,80.48,80.49,39934.0,66.6205,66.6453,66.5543,66.5626,39934.0
2020-07-31 13:35:00,80.48,80.56,80.47,80.55,80980.0,66.5543,66.6205,66.5461,66.6122,80980.0
2020-07-31 13:40:00,80.56,80.6,80.54,80.59,65119.0,66.6205,66.6536,66.6039,66.6453,65119.0
2020-07-31 13:45:00,80.58,80.58,80.48,80.57,65157.0,66.637,66.637,66.5543,66.6287,65157.0
2020-07-31 13:50:00,80.57,80.58,80.48,80.49,44147.0,66.6287,66.637,66.5543,66.5626,44147.0
2020-07-31 13:55:00,80.48,80.51,80.45,80.47,51373.0,66.5543,66.5791,66.5295,66.5461,51373.0
2020-07-31 14:00:00,80.46,80.55,80.46,80.55,39077.0,66.5378,66.6122,66.5378,66.6122,39077.0
2020-07-31 14:05:00,80.56,80.56,80.45,80.45,56560.0,66.6205,66.6205,66.5295,66.5295,56560.0
2020-07-31 14:10:00,80.45,80.52,80.41,80.41,47995.0,66.5295,66.5874,66.4964,66.4964,47995.0
2020-07-31 14:15:00,80.4,80.44,80.31,80.32,42732.0,66.4882,66.5212,66.4137,66.422,42732.0
2020-07-31 14:20:00,80.31,80.35,80.3,80.33,50263.0,66.4137,66.4468,66.4055,66.4303,50263.0
2020-07-31 14:25:00,80.33,80.4,80.3,80.35,35095.0,66.4303,66.4882,66.4055,66.4468,35095.0
2020-07-31 14:30:00,80.35,80.4,80.31,80.39,43761.0,66.4468,66.4882,66.4137,66.4799,43761.0
2020-07-31 14:35:00,80.39,80.45,80.33,80.4,47388.0,66.4799,66.5295,66.4303,66.4882,47388.0
2020-07-31 14:40:00,80.4,80.45,80.32,80.42,61366.0,66.4882,66.5295,66.422,66.5047,61366.0
2020-07-31 14:45:00,80.42,80.44,80.32,80.32,32645.0,66.5047,66.5212,66.422,66.422,32645.0
2020-07-31 14:50:00,80.33,80.44,80.32,80.4,79689.0,66.4303,66.5212,66.422,66.4882,79689.0
2020-07-31 14:55:00,80.39,80.45,80.38,80.42,33374.0,66.4799,66.5295,66.4716,66.5047,33374.0
2020-07-31 15:00:00,80.42,80.54,80.4,80.53,118552.0,66.5047,66.6039,66.4882,66.5957,118552.0
2020-07-31 15:05:00,80.53,80.54,80.45,80.54,96066.0,66.5957,66.6039,66.5295,66.6039,96066.0
2020-07-31 15:10:00,80.54,80.56,80.51,80.52,95237.0,66.6039,66.6205,66.5791,66.5874,95237.0
2020-07-31 15:15:00,80.52,80.58,80.46,80.54,221221.0,66.5874,66.637,66.5378,66.6039,221221.0
2020-07-31 15:20:00,80.54,80.64,80.53,80.64,107891.0,66.6039,66.6866,66.5957,66.6866,107891.0
2020-07-31 15:25:00,80.64,80.68,80.62,80.64,115955.0,66.6866,66.7197,66.6701,66.6866,115955.0
2020-07-31 15:30:00,80.64,80.73,80.59,80.68,147933.0,66.6866,66.7611,66.6453,66.7197,147933.0
2020-07-31 15:35:00,80.67,80.77,80.67,80.76,90622.0,66.7114,66.7941,66.7114,66.7859,90622.0
2020-07-31 15:40:00,80.75,80.9,80.75,80.88,105375.0,66.7776,66.9016,66.7776,66.8851,105375.0
2020-07-31 15:45:00,80.89,81.14,80.89,81.12,180910.0,66.8934,67.1001,66.8934,67.0836,180910.0
2020-07-31 15:50:00,81.11,81.19,81.05,81.14,157808.0,67.0753,67.1415,67.0257,67.1001,157808.0
2020-07-31 15:55:00,81.13,81.41,81.1,81.38,223517.0,67.0919,67.3234,67.067,67.2986,223517.0
2020-08-03 09:30:00,81.42,81.42,80.54,80.54,128108.0,67.3317,67.3317,66.6039,66.6039,128108.0
2020-08-03 09:35:00,80.53,80.7,80.43,80.44,50118.0,66.5957,66.7363,66.513,66.5212,50118.0
2020-08-03 09:40:00,80.44,80.5,80.26,80.28,52774.0,66.5212,66.5709,66.3724,66.3889,52774.0
2020-08-03 09:45:00,80.3,80.32,80.16,80.23,109883.0,66.4055,66.422,66.2897,66.3476,109883.0
2020-08-03 09:50:00,80.21,80.25,79.93,80.02,91641.0,66.331,66.3641,66.0995,66.1739,91641.0
2020-08-03 09:55:00,80.0,80.14,79.94,80.08,57611.0,66.1574,66.2732,66.1078,66.2235,57611.0
2020-08-03 10:00:00,80.11,80.25,80.06,80.17,69048.0,66.2483,66.3641,66.207,66.298,69048.0
2020-08-03 10:05:00,80.17,80.32,80.11,80.16,90904.0,66.298,66.422,66.2483,66.2897,90904.0
2020-08-03 10:10:00,80.18,80.2,80.05,80.05,73117.0,66.3062,66.3228,66.1987,66.1987,73117.0
2020-08-03 10:15:00,80.05,80.08,79.95,80.02,82038.0,66.1987,66.2235,66.116,66.1739,82038.0
2020-08-03 10:20:00,80.03,80.03,79.88,79.94,127789.0,66.1822,66.1822,66.0581,66.1078,127789.0
2020-08-03 10:25:00,79.94,80.08,79.91,80.07,144656.0,66.1078,66.2235,66.083,66.2153,144656.0
2020-08-03 10:30:00,80.07,80.22,80.07,80.17,50192.0,66.2153,66.3393,66.2153,66.298,50192.0
2020-08-03 10:35:00,80.17,80.31,80.15,80.25,40493.0,66.298,66.4137,66.2814,66.3641,40493.0
2020-08-03 10:40:00,80.25,80.26,80.1,80.15,44071.0,66.3641,66.3724,66.2401,66.2814,44071.0
2020-08-03 10:45:00,80.14,80.16,79.99,80.01,69847.0,66.2732,66.2897,66.1491,66.1656,69847.0
2020-08-03 10:50:00,80.01,80.01,79.92,79.99,43444.0,66.1656,66.1656,66.0912,66.1491,43444.0
2020-08-03 10:55:00,79.99,80.06,79.9,79.97,120725.0,66.1491,66.207,66.0747,66.1326,120725.0
2020-08-03 11:00:00,79.98,80.15,79.98,80.14,48189.0,66.1408,66.2814,66.1408,66.2732,48189.0
2020-08-03 11:05:00,80.12,80.18,80.1,80.12,46948.0,66.2566,66.3062,66.2401,66.2566,46948.0
2020-08-03 11:10:00,80.11,80.14,80.07,80.14,45576.0,66.2483,66.2732,66.2153,66.2732,45576.0
2020-08-03 11:15:00,80.13,80.18,80.07,80.15,33520.0,66.2649,66.3062,66.2153,66.2814,33520.0
2020-08-03 11:20:00,80.15,80.21,80.1,80.11,42550.0,66.2814,66.331,66.2401,66.2483,42550.0
2020-08-03 11:25:00,80.1,80.14,80.02,80.02,36209.0,66.2401,66.2732,66.1739,66.1739,36209.0
2020-08-03 11:30:00,80.02,80.09,79.98,80.07,46321.0,66.1739,66.2318,66.1408,66.2153,46321.0
2020-08-03 11:35:00,80.07,80.18,80.05,80.17,67932.0,66.2153,66.3062,66.1987,66.298,67932.0
2020-08-03 11:40:00,80.17,80.27,80.16,80.23,53749.0,66.298,66.3807,66.2897,66.3476,53749.0
2020-08-03 11:45:00,80.24,80.27,80.15,80.16,42487.0,66.3558,66.3807,66.2814,66.2897,42487.0
2020-08-03 11:50:00,80.15,80.19,80.11,80.17,68267.0,66.2814,66.3145,66.2483,66.298,68267.0
2020-08-03 11:55:00,80.17,80.19,80.07,80.07,34561.0,66.298,66.3145,66.2153,66.2153,34561.0
2020-08-03 12:00:00,80.07,80.14,80.06,80.13,54934.0,66.2153,66.2732,66.207,66.2649,54934.0
2020-08-03 12:05:00,80.11,80.18,80.08,80.12,39724.0,66.2483,66.3062,66.2235,66.2566,39724.0
2020-08-03 12:10:00,80.11,80.16,80.1,80.15,44465.0,66.2483,66.2897,66.2401,66.2814,44465.0
2020-08-03 12:15:00,80.16,80.19,80.11,80.12,78751.0,66.2897,66.3145,66.2483,66.2566,78751.0
2020-08-03 12:20:00,80.11,80.12,80.06,80.09,61072.0,66.2483,66.2566,66.207,66.2318,61072.0
2020-08-03 12:25:00,80.09,80.12,80.03,80.04,38714.0,66.2318,66.2566,66.1822,66.1905,38714.0
2020-08-03 12:30:00,80.04,80.1,80.03,80.08,41458.0,66.1905,66.2401,66.1822,66.2235,41458.0
2020-08-03 12:35:00,80.09,80.11,80.06,80.08,33846.0,66.2318,66.2483,66.207,66.2235,33846.0
2020-08-03 12:40:00,80.08,80.13,80.06,80.13,40537.0,66.2235,66.2649,66.207,66.2649,40537.0
2020-08-03 12:45:00,80.13,80.21,80.12,80.18,34804.0,66.2649,66.331,66.2566,66.3062,34804.0
2020-08-03 12:50:00,80.18,80.21,80.15,80.21,35707.0,66.3062,66.331,66.2814,66.331,35707.0
2020-08-03 12:55:00,80.2,80.21,80.16,80.17,48958.0,66.3228,66.331,66.2897,66.298,48958.0
2020-08-03 13:00:00,80.19,80.2,80.1,80.14,32128.0,66.3145,66.3228,66.2401,66.2732,32128.0
2020-08-03 13:05:00,80.14,80.14,80.03,80.08,42258.0,66.2732,66.2732,66.1822,66.2235,42258.0
2020-08-03 13:10:00,80.08,80.1,80.05,80.06,34141.0,66.2235,66.2401,66.1987,66.207,34141.0
2020-08-03 13:15:00,80.06,80.07,80.01,80.05,76649.0,66.207,66.2153,66.1656,66.1987,76649.0
2020-08-03 13:20:00,80.04,80.06,80.01,80.05,32956.0,66.1905,66.207,66.1656,66.1987,32956.0
2020-08-03 13:25:00,80.05,80.12,80.04,80.09,21498.0,66.1987,66.2566,66.1905,66.2318,21498.0
2020-08-03 13:30:00,80.11,80.15,80.1,80.11,35124.0,66.2483,66.2814,66.2401,66.2483,35124.0
2020-08-03 13:35:00,80.1,80.13,80.07,80.11,30057.0,66.2401,66.2649,66.2153,66.2483,30057.0
2020-08-03 13:40:00,80.11,80.14,80.09,80.13,21106.0,66.2483,66.2732,66.2318,66.2649,21106.0
2020-08-03 13:45:00,80.12,80.14,80.08,80.11,36501.0,66.2566,66.2732,66.2235,66.2483,36501.0
2020-08-03 13:50:00,80.12,80.2,80.12,80.17,29031.0,66.2566,66.3228,66.2566,66.298,29031.0
2020-08-03 13:55:00,80.17,80.25,80.17,80.23,50686.0,66.298,66.3641,66.298,66.3476,50686.0
2020-08-03 14:00:00,80.24,80.33,80.23,80.33,33380.0,66.3558,66.4303,66.3476,66.4303,33380.0
2020-08-03 14:05:00,80.32,80.38,80.3,80.32,43021.0,66.422,66.4716,66.4055,66.422,43021.0
2020-08-03 14:10:00,80.32,80.36,80.26,80.27,51200.0,66.422,66.4551,66.3724,66.3807,51200.0
2020-08-03 14:15:00,80.27,80.3,80.22,80.23,107509.0,66.3807,66.4055,66.3393,66.3476,107509.0
2020-08-03 14:20:00,80.23,80.3,80.22,80.26,38720.0,66.3476,66.4055,66.3393,66.3724,38720.0
2020-08-03 14:25:00,80.25,80.28,80.22,80.27,35015.0,66.3641,66.3889,66.3393,66.3807,35015.0
2020-08-03 14:30:00,80.28,80.3,80.24,80.24,51937.0,66.3889,66.4055,66.3558,66.3558,51937.0
2020-08-03 14:35:00,80.25,80.36,80.25,80.36,79521.0,66.3641,66.4551,66.3641,66.4551,79521.0
2020-08-03 14:40:00,80.37,80.38,80.33,80.38,48909.0,66.4634,66.4716,66.4303,66.4716,48909.0
2020-08-03 14:45:00,80.38,80.42,80.37,80.4,44857.0,66.4716,66.5047,66.4634,66.4882,44857.0
2020-08-03 14:50:00,80.4,80.43,80.38,80.39,53622.0,66.4882,66.513,66.4716,66.4799,53622.0
2020-08-03 14:55:00,80.38,80.41,80.35,80.4,60630.0,66.4716,66.4964,66.4468,66.4882,60630.0
2020-08-03 15:00:00,80.4,80.44,80.37,80.4,54708.0,66.4882,66.5212,66.4634,66.4882,54708.0
2020-08-03 15:05:00,80.41,80.47,80.4,80.44,35362.0,66.4964,66.5461,66.4882,66.5212,35362.0
2020-08-03 15:10:00,80.43,80.45,80.39,80.41,41756.0,66.513,66.5295,66.4799,66.4964,41756.0
2020-08-03 15:15:00,80.41,80.46,80.35,80.41,54208.0,66.4964,66.5378,66.4468,66.4964,54208.0
2020-08-03 15:20:00,80.42,80.43,80.36,80.4,34995.0,66.5047,66.513,66.4551,66.4882,34995.0
2020-08-03 15:25:00,80.4,80.41,80.36,80.37,37511.0,66.4882,66.4964,66.4551,66.4634,37511.0
2020-08-03 15:30:00,80.37,80.44,80.26,80.3,94370.0,66.4634,66.5212,66.3724,66.4055,94370.0
2020-08-03 15:35:00,80.29,80.4,80.29,80.35,99450.0,66.3972,66.4882,66.3972,66.4468,99450.0
2020-08-03 15:40:00,80.33,80.39,80.32,80.34,118773.0,66.4303,66.4799,66.422,66.4385,118773.0
2020-08-03 15:45:00,80.34,80.38,80.29,80.32,95756.0,66.4385,66.4716,66.3972,66.422,95756.0
2020-08-03 15:50:00,80.32,80.37,80.21,80.36,186885.0,66.422,66.4634,66.331,66.4551,186885.0
2020-08-03 15:55:00,80.37,80.4,80.3,80.31,369627.0,66.4634,66.4882,66.4055,66.4137,369627.0
2020-08-04 09:30:00,80.17,80.68,80.13,80.49,109472.0,66.298,66.7197,66.2649,66.5626,109472.0
2020-08-04 09:35:00,80.46,80.48,80.17,80.28,67178.0,66.5378,66.5543,66.298,66.3889,67178.0
2020-08-04 09:40:00,80.28,80.38,80.15,80.22,71049.0,66.3889,66.4716,66.2814,66.3393,71049.0
2020-08-04 09:45:00,80.2,80.52,80.19,80.51,42842.0,66.3228,66.5874,66.3145,66.5791,42842.0
2020-08-04 09:50:00,80.5,80.62,80.42,80.55,19125.0,66.5709,66.6701,66.5047,66.6122,19125.0
2020-08-04 09:55:00,80.57,80.77,80.57,80.76,18881.0,66.6287,66.7941,66.6287,66.7859,18881.0
2020-08-04 10:00:00,80.75,80.88,80.66,80.82,18945.0,66.7776,66.8851,66.7032,66.8355,18945.0
2020-08-04 10:05:00,80.79,80.99,80.79,80.99,83020.0,66.8107,66.9761,66.8107,66.9761,83020.0
2020-08-04 10:10:00,80.98,81.04,80.8,80.8,24128.0,66.9678,67.0174,66.819,66.819,24128.0
2020-08-04 10:15:00,80.8,80.93,80.8,80.87,41525.0,66.819,66.9265,66.819,66.8768,41525.0
2020-08-04 10:20:00,80.87,80.94,80.78,80.83,55445.0,66.8768,66.9347,66.8024,66.8438,55445.0
2020-08-04 10:25:00,80.82,80.88,80.77,80.81,16309.0,66.8355,66.8851,66.7941,66.8272,16309.0
2020-08-04 10:30:00,80.82,80.84,80.7,80.81,37286.0,66.8355,66.852,66.7363,66.8272,37286.0
2020-08-04 10:35:00,80.81,80.97,80.8,80.93,17236.0,66.8272,66.9595,66.819,66.9265,17236.0
2020-08-04 10:40:00,80.94,81.07,80.93,81.05,15693.0,66.9347,67.0422,66.9265,67.0257,15693.0
2020-08-04 10:45:00,81.06,81.29,81.05,81.29,15250.0,67.034,67.2242,67.0257,67.2242,15250.0
2020-08-04 10:50:00,81.3,81.35,81.25,81.33,23018.0,67.2324,67.2738,67.1911,67.2572,23018.0
2020-08-04 10:55:00,81.31,81.35,81.23,81.3,31340.0,67.2407,67.2738,67.1745,67.2324,31340.0
2020-08-04 11:00:00,81.31,81.37,81.22,81.22,54683.0,67.2407,67.2903,67.1663,67.1663,54683.0
2020-08-04 11:05:00,81.2,81.34,81.19,81.3,19967.0,67.1497,67.2655,67.1415,67.2324,19967.0
2020-08-04 11:10:00,81.3,81.46,81.3,81.44,35209.0,67.2324,67.3647,67.2324,67.3482,35209.0
2020-08-04 11:15:00,81.44,81.48,81.4,81.42,26280.0,67.3482,67.3813,67.3151,67.3317,26280.0
2020-08-04 11:20:00,81.43,81.65,81.39,81.64,118193.0,67.3399,67.5219,67.3069,67.5136,118193.0
2020-08-04 11:25:00,81.64,81.71,81.6,81.7,20650.0,67.5136,67.5715,67.4805,67.5632,20650.0
2020-08-04 11:30:00,81.66,81.71,81.57,81.57,20248.0,67.5301,67.5715,67.4557,67.4557,20248.0
2020-08-04 11:35:00,81.57,81.69,81.56,81.66,24741.0,67.4557,67.555,67.4474,67.5301,24741.0
2020-08-04 11:40:00,81.66,81.71,81.61,81.61,10478.0,67.5301,67.5715,67.4888,67.4888,10478.0
2020-08-04 11:45:00,81.61,81.62,81.56,81.57,15522.0,67.4888,67.4971,67.4474,67.4557,15522.0
2020-08-04 11:50:00,81.58,81.64,81.56,81.6,98174.0,67.464,67.5136,67.4474,67.4805,98174.0
2020-08-04 11:55:00,81.6,81.62,81.53,81.54,17399.0,67.4805,67.4971,67.4226,67.4309,17399.0
2020-08-04 12:00:00,81.54,81.57,81.52,81.52,57695.0,67.4309,67.4557,67.4144,67.4144,57695.0
2020-08-04 12:05:00,81.52,81.54,81.42,81.42,39782.0,67.4144,67.4309,67.3317,67.3317,39782.0
2020-08-04 12:10:00,81.42,81.44,81.35,81.38,33947.0,67.3317,67.3482,67.2738,67.2986,33947.0
2020-08-04 12:15:00,81.38,81.43,81.36,81.4,15652.0,67.2986,67.3399,67.2821,67.3151,15652.0
2020-08-04 12:20:00,81.41,81.42,81.33,81.39,35321.0,67.3234,67.3317,67.2572,67.3069,35321.0
2020-08-04 12:25:00,81.39,81.47,81.39,81.44,36722.0,67.3069,67.373,67.3069,67.3482,36722.0
2020-08-04 12:30:00,81.44,81.45,81.39,81.44,19110.0,67.3482,67.3565,67.3069,67.3482,19110.0
2020-08-04 12:35:00,81.44,81.45,81.28,81.31,19266.0,67.3482,67.3565,67.2159,67.2407,19266.0
2020-08-04 12:40:00,81.31,81.35,81.3,81.33,15731.0,67.2407,67.2738,67.2324,67.2572,15731.0
2020-08-04 12:45:00,81.33,81.38,81.31,81.36,22460.0,67.2572,67.2986,67.2407,67.2821,22460.0
2020-08-04 12:50:00,81.36,81.39,81.35,81.38,20030.0,67.2821,67.3069,67.2738,67.2986,20030.0
2020-08-04 12:55:00,81.38,81.38,81.3,81.31,19429.0,67.2986,67.2986,67.2324,67.2407,19429.0
2020-08-04 13:00:00,81.31,81.32,81.29,81.31,20042.0,67.2407,67.249,67.2242,67.2407,20042.0
2020-08-04 13:05:00,81.31,81.39,81.31,81.36,18539.0,67.2407,67.3069,67.2407,67.2821,18539.0
2020-08-04 13:10:00,81.36,81.5,81.36,81.49,16055.0,67.2821,67.3978,67.2821,67.3896,16055.0
2020-08-04 13:15:00,81.49,81.5,81.45,81.5,20193.0,67.3896,67.3978,67.3565,67.3978,20193.0
2020-08-04 13:20:00,81.5,81.52,81.45,81.45,16512.0,67.3978,67.4144,67.3565,67.3565,16512.0
2020-08-04 13:25:00,81.46,81.5,81.39,81.41,13371.0,67.3647,67.3978,67.3069,67.3234,13371.0
2020-08-04 13:30:00,81.42,81.42,81.33,81.34,12703.0,67.3317,67.3317,67.2572,67.2655,12703.0
2020-08-04 13:35:00,81.34,81.34,81.3,81.33,13167.0,67.2655,67.2655,67.2324,67.2572,13167.0
2020-08-04 13:40:00,81.33,81.34,81.3,81.33,9693.0,67.2572,67.2655,67.2324,67.2572,9693.0
2020-08-04 13:45:00,81.33,81.38,81.33,81.33,23200.0,67.2572,67.2986,67.2572,67.2572,23200.0
2020-08-04 13:50:00,81.33,81.39,81.33,81.37,19212.0,67.2572,67.3069,67.2572,67.2903,19212.0
2020-08-04 13:55:00,81.37,81.4,81.36,81.37,10311.0,67.2903,67.3151,67.2821,67.2903,10311.0
2020-08-04 14:00:00,81.35,81.36,81.32,81.33,14089.0,67.2738,67.2821,67.249,67.2572,14089.0
2020-08-04 14:05:00,81.34,81.35,81.29,81.34,37723.0,67.2655,67.2738,67.2242,67.2655,37723.0
2020-08-04 14:10:00,81.35,81.41,81.34,81.39,13990.0,67.2738,67.3234,67.2655,67.3069,13990.0
2020-08-04 14:15:00,81.4,81.45,81.39,81.43,18799.0,67.3151,67.3565,67.3069,67.3399,18799.0
2020-08-04 14:20:00,81.44,81.44,81.35,81.36,16004.0,67.3482,67.3482,67.2738,67.2821,16004.0
2020-08-04 14:25:00,81.36,81.36,81.24,81.26,16254.0,67.2821,67.2821,67.1828,67.1994,16254.0
2020-08-04 14:30:00,81.26,81.27,81.17,81.17,21818.0,67.1994,67.2076,67.1249,67.1249,21818.0
2020-08-04 14:35:00,81.16,81.19,81.13,81.17,74404.0,67.1167,67.1415,67.0919,67.1249,74404.0
2020-08-04 14:40:00,81.17,81.24,81.12,81.2,81137.0,67.1249,67.1828,67.0836,67.1497,81137.0
2020-08-04 14:45:00,81.2,81.25,81.19,81.25,33273.0,67.1497,67.1911,67.1415,67.1911,33273.0
2020-08-04 14:50:00,81.25,81.37,81.24,81.36,25955.0,67.1911,67.2903,67.1828,67.2821,25955.0
2020-08-04 14:55:00,81.36,81.43,81.34,81.43,18831.0,67.2821,67.3399,67.2655,67.3399,18831.0
2020-08-04 15:00:00,81.44,81.47,81.41,81.47,20920.0,67.3482,67.373,67.3234,67.373,20920.0
2020-08-04 15:05:00,81.46,81.5,81.43,81.49,78588.0,67.3647,67.3978,67.3399,67.3896,78588.0
2020-08-04 15:10:00,81.49,81.5,81.42,81.46,51828.0,67.3896,67.3978,67.3317,67.3647,51828.0
2020-08-04 15:15:00,81.45,81.47,81.39,81.41,95783.0,67.3565,67.373,67.3069,67.3234,95783.0
2020-08-04 15:20:00,81.41,81.44,81.39,81.42,94163.0,67.3234,67.3482,67.3069,67.3317,94163.0
2020-08-04 15:25:00,81.42,81.43,81.36,81.4,101420.0,67.3317,67.3399,67.2821,67.3151,101420.0
2020-08-04 15:30:00,81.39,81.44,81.35,81.43,96344.0,67.3069,67.3482,67.2738,67.3399,96344.0
2020-08-04 15:35:00,81.44,81.44,81.34,81.43,135935.0,67.3482,67.3482,67.2655,67.3399,135935.0
2020-08-04 15:40:00,81.44,81.56,81.41,81.56,195406.0,67.3482,67.4474,67.3234,67.4474,195406.0
2020-08-04 15:45:00,81.56,81.6,81.49,81.55,200438.0,67.4474,67.4805,67.3896,67.4392,200438.0
2020-08-04 15:50:00,81.55,81.64,81.5,81.5,200109.0,67.4392,67.5136,67.3978,67.3978,200109.0
2020-08-04 15:55:00,81.51,81.61,81.45,81.54,290578.0,67.4061,67.4888,67.3565,67.4309,290578.0
2020-08-05 09:30:00,81.84,82.12,81.41,81.49,126153.0,67.679,67.9105,67.3234,67.3896,126153.0
2020-08-05 09:35:00,81.5,81.64,81.42,81.59,41415.0,67.3978,67.5136,67.3317,67.4723,41415.0
2020-08-05 09:40:00,81.61,81.65,81.45,81.45,39915.0,67.4888,67.5219,67.3565,67.3565,39915.0
2020-08-05 09:45:00,81.44,81.44,81.25,81.26,120111.0,67.3482,67.3482,67.1911,67.1994,120111.0
2020-08-05 09:50:00,81.25,81.25,81.04,81.12,42072.0,67.1911,67.1911,67.0174,67.0836,42072.0
2020-08-05 09:55:00,81.14,81.34,81.09,81.33,18397.0,67.1001,67.2655,67.0588,67.2572,18397.0
2020-08-05 10:00:00,81.36,81.37,80.94,80.98,23658.0,67.2821,67.2903,66.9347,66.9678,23658.0
2020-08-05 10:05:00,80.98,80.99,80.89,80.92,20722.0,66.9678,66.9761,66.8934,66.9182,20722.0
2020-08-05 10:10:00,80.92,81.03,80.8,80.84,17051.0,66.9182,67.0092,66.819,66.852,17051.0
2020-08-05 10:15:00,80.83,80.86,80.75,80.84,32608.0,66.8438,66.8686,66.7776,66.852,32608.0
2020-08-05 10:20:00,80.84,81.04,80.83,80.95,112336.0,66.852,67.0174,66.8438,66.943,112336.0
2020-08-05 10:25:00,80.97,81.02,80.8,80.83,67271.0,66.9595,67.0009,66.819,66.8438,67271.0
2020-08-05 10:30:00,80.81,80.85,80.76,80.77,12120.0,66.8272,66.8603,66.7859,66.7941,12120.0
2020-08-05 10:35:00,80.76,80.83,80.7,80.74,14758.0,66.7859,66.8438,66.7363,66.7693,14758.0
2020-08-05 10:40:00,80.73,80.93,80.72,80.85,30596.0,66.7611,66.9265,66.7528,66.8603,30596.0
2020-08-05 10:45:00,80.85,81.03,80.84,81.02,34141.0,66.8603,67.0092,66.852,67.0009,34141.0
2020-08-05 10:50:00,81.04,81.05,80.94,80.97,32143.0,67.0174,67.0257,66.9347,66.9595,32143.0
2020-08-05 10:55:00,80.98,81.05,80.9,80.9,18208.0,66.9678,67.0257,66.9016,66.9016,18208.0
2020-08-05 11:00:00,80.91,80.98,80.84,80.85,19484.0,66.9099,66.9678,66.852,66.8603,19484.0
2020-08-05 11:05:00,80.84,80.89,80.77,80.87,20621.0,66.852,66.8934,66.7941,66.8768,20621.0
2020-08-05 11:10:00,80.88,80.97,80.84,80.87,25668.0,66.8851,66.9595,66.852,66.8768,25668.0
2020-08-05 11:15:00,80.88,80.92,80.83,80.88,64128.0,66.8851,66.9182,66.8438,66.8851,64128.0
2020-08-05 11:20:00,80.88,80.95,80.86,80.87,33688.0,66.8851,66.943,66.8686,66.8768,33688.0
2020-08-05 11:25:00,80.87,80.89,80.83,80.87,20041.0,66.8768,66.8934,66.8438,66.8768,20041.0
2020-08-05 11:30:00,80.87,80.94,80.84,80.94,11347.0,66.8768,66.9347,66.852,66.9347,11347.0
2020-08-05 11:35:00,80.92,80.92,80.83,80.85,12781.0,66.9182,66.9182,66.8438,66.8603,12781.0
2020-08-05 11:40:00,80.86,80.94,80.85,80.94,30898.0,66.8686,66.9347,66.8603,66.9347,30898.0
2020-08-05 11:45:00,80.95,80.96,80.82,80.84,21006.0,66.943,66.9513,66.8355,66.852,21006.0
2020-08-05 11:50:00,80.85,80.86,80.78,80.83,26201.0,66.8603,66.8686,66.8024,66.8438,26201.0
2020-08-05 11:55:00,80.85,80.91,80.83,80.87,12199.0,66.8603,66.9099,66.8438,66.8768,12199.0
2020-08-05 12:00:00,80.88,80.97,80.87,80.93,14094.0,66.8851,66.9595,66.8768,66.9265,14094.0
2020-08-05 12:05:00,80.93,81.0,80.91,80.99,8434.0,66.9265,66.9843,66.9099,66.9761,8434.0
2020-08-05 12:10:00,81.0,81.05,80.96,81.04,27986.0,66.9843,67.0257,66.9513,67.0174,27986.0
2020-08-05 12:15:00,81.05,81.05,80.97,81.0,46669.0,67.0257,67.0257,66.9595,66.9843,46669.0
2020-08-05 12:20:00,80.99,81.01,80.95,80.97,32165.0,66.9761,66.9926,66.943,66.9595,32165.0
2020-08-05 12:25:00,80.96,80.98,80.94,80.98,27363.0,66.9513,66.9678,66.9347,66.9678,27363.0
2020-08-05 12:30:00,80.97,81.07,80.93,81.04,42721.0,66.9595,67.0422,66.9265,67.0174,42721.0
2020-08-05 12:35:00,81.04,81.05,80.99,81.03,38191.0,67.0174,67.0257,66.9761,67.0092,38191.0
2020-08-05 12:40:00,81.02,81.08,81.0,81.07,29463.0,67.0009,67.0505,66.9843,67.0422,29463.0
2020-08-05 12:45:00,81.08,81.08,81.04,81.05,16273.0,67.0505,67.0505,67.0174,67.0257,16273.0
2020-08-05 12:50:00,81.05,81.07,81.03,81.04,39482.0,67.0257,67.0422,67.0092,67.0174,39482.0
2020-08-05 12:55:00,81.04,81.07,81.01,81.05,35590.0,67.0174,67.0422,66.9926,67.0257,35590.0
2020-08-05 13:00:00,81.06,81.06,80.98,80.98,29922.0,67.034,67.034,66.9678,66.9678,29922.0
2020-08-05 13:05:00,80.99,81.07,80.98,81.06,32771.0,66.9761,67.0422,66.9678,67.034,32771.0
2020-08-05 13:10:00,81.06,81.08,81.04,81.06,50083.0,67.034,67.0505,67.0174,67.034,50083.0
2020-08-05 13:15:00,81.06,81.09,81.03,81.07,32395.0,67.034,67.0588,67.0092,67.0422,32395.0
2020-08-05 13:20:00,81.08,81.08,81.02,81.04,22740.0,67.0505,67.0505,67.0009,67.0174,22740.0
2020-08-05 13:25:00,81.03,81.05,81.0,81.02,28683.0,67.0092,67.0257,66.9843,67.0009,28683.0
2020-08-05 13:30:00,81.02,81.02,80.97,80.98,22291.0,67.0009,67.0009,66.9595,66.9678,22291.0
2020-08-05 13:35:00,80.98,81.05,80.98,81.04,22911.0,66.9678,67.0257,66.9678,67.0174,22911.0
2020-08-05 13:40:00,81.04,81.05,80.96,80.98,19502.0,67.0174,67.0257,66.9513,66.9678,19502.0
2020-08-05 13:45:00,80.97,80.99,80.94,80.98,61736.0,66.9595,66.9761,66.9347,66.9678,61736.0
2020-08-05 13:50:00,80.98,81.01,80.95,81.0,54375.0,66.9678,66.9926,66.943,66.9843,54375.0
2020-08-05 13:55:00,81.0,81.03,80.99,81.0,39589.0,66.9843,67.0092,66.9761,66.9843,39589.0
2020-08-05 14:00:00,81.0,81.03,80.94,80.96,32107.0,66.9843,67.0092,66.9347,66.9513,32107.0
2020-08-05 14:05:00,80.97,81.1,80.97,81.09,97851.0,66.9595,67.067,66.9595,67.0588,97851.0
2020-08-05 14:10:00,81.09,81.1,81.03,81.09,29547.0,67.0588,67.067,67.0092,67.0588,29547.0
2020-08-05 14:15:00,81.08,81.09,81.03,81.04,23246.0,67.0505,67.0588,67.0092,67.0174,23246.0
2020-08-05 14:20:00,81.04,81.07,81.02,81.07,104380.0,67.0174,67.0422,67.0009,67.0422,104380.0
2020-08-05 14:25:00,81.07,81.12,81.06,81.09,40574.0,67.0422,67.0836,67.034,67.0588,40574.0
2020-08-05 14:30:00,81.09,81.11,81.05,81.08,58825.0,67.0588,67.0753,67.0257,67.0505,58825.0
2020-08-05 14:35:00,81.09,81.11,81.05,81.07,29231.0,67.0588,67.0753,67.0257,67.0422,29231.0
2020-08-05 14:40:00,81.06,81.12,81.06,81.1,46803.0,67.034,67.0836,67.034,67.067,46803.0
2020-08-05 14:45:00,81.11,81.13,81.09,81.12,34687.0,67.0753,67.0919,67.0588,67.0836,34687.0
2020-08-05 14:50:00,81.12,81.13,81.06,81.12,49360.0,67.0836,67.0919,67.034,67.0836,49360.0
2020-08-05 14:55:00,81.12,81.13,81.06,81.07,33683.0,67.0836,67.0919,67.034,67.0422,33683.0
2020-08-05 15:00:00,81.07,81.16,81.07,81.16,35321.0,67.0422,67.1167,67.0422,67.1167,35321.0
2020-08-05 15:05:00,81.16,81.17,81.1,81.11,37738.0,67.1167,67.1249,67.067,67.0753,37738.0
2020-08-05 15:10:00,81.12,81.19,81.1,81.16,46291.0,67.0836,67.1415,67.067,67.1167,46291.0
2020-08-05 15:15:00,81.17,81.19,81.15,81.18,35081.0,67.1249,67.1415,67.1084,67.1332,35081.0
2020-08-05 15:20:00,81.19,81.19,81.09,81.09,31659.0,67.1415,67.1415,67.0588,67.0588,31659.0
2020-08-05 15:25:00,81.09,81.13,81.08,81.09,27350.0,67.0588,67.0919,67.0505,67.0588,27350.0
2020-08-05 15:30:00,81.1,81.1,81.04,81.09,40283.0,67.067,67.067,67.0174,67.0588,40283.0
2020-08-05 15:35:00,81.09,81.13,81.07,81.09,49755.0,67.0588,67.0919,67.0422,67.0588,49755.0
2020-08-05 15:40:00,81.09,81.11,80.99,81.0,49679.0,67.0588,67.0753,66.9761,66.9843,49679.0
2020-08-05 15:45:00,81.0,81.06,80.97,80.98,54888.0,66.9843,67.034,66.9595,66.9678,54888.0
2020-08-05 15:50:00,80.98,81.12,80.95,81.12,61468.0,66.9678,67.0836,66.943,67.0836,61468.0
2020-08-05 15:55:00,81.11,81.19,81.09,81.11,95362.0,67.0753,67.1415,67.0588,67.0753,95362.0
2020-08-06 09:30:00,80.79,81.0,80.74,81.0,104174.0,66.8107,66.9843,66.7693,66.9843,104174.0
2020-08-06 09:35:00,81.01,81.08,80.71,80.75,72833.0,66.9926,67.0505,66.7445,66.7776,72833.0
2020-08-06 09:40:00,80.75,81.11,80.71,81.04,34556.0,66.7776,67.0753,66.7445,67.0174,34556.0
2020-08-06 09:45:00,81.04,81.12,80.94,81.01,29861.0,67.0174,67.0836,66.9347,66.9926,29861.0
2020-08-06 09:50:00,80.99,81.08,80.89,80.98,56633.0,66.9761,67.0505,66.8934,66.9678,56633.0
2020-08-06 09:55:00,80.97,81.04,80.91,81.0,51817.0,66.9595,67.0174,66.9099,66.9843,51817.0
2020-08-06 10:00:00,81.01,81.04,80.93,80.99,13337.0,66.9926,67.0174,66.9265,66.9761,13337.0
2020-08-06 10:05:00,80.98,81.03,80.92,81.03,21458.0,66.9678,67.0092,66.9182,67.0092,21458.0
2020-08-06 10:10:00,81.03,81.24,81.0,81.24,37425.0,67.0092,67.1828,66.9843,67.1828,37425.0
2020-08-06 10:15:00,81.25,81.37,81.17,81.34,28390.0,67.1911,67.2903,67.1249,67.2655,28390.0
2020-08-06 10:20:00,81.36,81.42,81.23,81.4,19561.0,67.2821,67.3317,67.1745,67.3151,19561.0
2020-08-06 10:25:00,81.42,81.44,81.29,81.33,247091.0,67.3317,67.3482,67.2242,67.2572,247091.0
2020-08-06 10:30:00,81.34,81.42,81.31,81.42,36250.0,67.2655,67.3317,67.2407,67.3317,36250.0
2020-08-06 10:35:00,81.42,81.43,81.29,81.31,31839.0,67.3317,67.3399,67.2242,67.2407,31839.0
2020-08-06 10:40:00,81.3,81.3,81.2,81.22,27552.0,67.2324,67.2324,67.1497,67.1663,27552.0
2020-08-06 10:45:00,81.23,81.29,81.13,81.17,37010.0,67.1745,67.2242,67.0919,67.1249,37010.0
2020-08-06 10:50:00,81.17,81.17,81.08,81.13,23457.0,67.1249,67.1249,67.0505,67.0919,23457.0
2020-08-06 10:55:00,81.14,81.28,81.12,81.23,19708.0,67.1001,67.2159,67.0836,67.1745,19708.0
2020-08-06 11:00:00,81.23,81.24,81.16,81.23,12440.0,67.1745,67.1828,67.1167,67.1745,12440.0
2020-08-06 11:05:00,81.23,81.28,81.21,81.27,17174.0,67.1745,67.2159,67.158,67.2076,17174.0
2020-08-06 11:10:00,81.28,81.29,81.16,81.18,10294.0,67.2159,67.2242,67.1167,67.1332,10294.0
2020-08-06 11:15:00,81.18,81.23,81.16,81.17,11739.0,67.1332,67.1745,67.1167,67.1249,11739.0
2020-08-06 11:20:00,81.18,81.24,81.18,81.2,27671.0,67.1332,67.1828,67.1332,67.1497,27671.0
2020-08-06 11:25:00,81.19,81.19,81.08,81.08,15144.0,67.1415,67.1415,67.0505,67.0505,15144.0
2020-08-06 11:30:00,81.07,81.1,81.0,81.01,20748.0,67.0422,67.067,66.9843,66.9926,20748.0
2020-08-06 11:35:00,80.95,80.99,80.85,80.85,17221.0,66.943,66.9761,66.8603,66.8603,17221.0
2020-08-06 11:40:00,80.85,80.88,80.74,80.76,12926.0,66.8603,66.8851,66.7693,66.7859,12926.0
2020-08-06 11:45:00,80.74,80.83,80.72,80.79,16542.0,66.7693,66.8438,66.7528,66.8107,16542.0
2020-08-06 11:50:00,80.8,80.83,80.74,80.74,8646.0,66.819,66.8438,66.7693,66.7693,8646.0
2020-08-06 11:55:00,80.74,80.8,80.74,80.78,8143.0,66.7693,66.819,66.7693,66.8024,8143.0
2020-08-06 12:00:00,80.78,80.88,80.78,80.87,15513.0,66.8024,66.8851,66.8024,66.8768,15513.0
2020-08-06 12:05:00,80.89,80.93,80.86,80.88,8768.0,66.8934,66.9265,66.8686,66.8851,8768.0
2020-08-06 12:10:00,80.88,80.94,80.87,80.94,76107.0,66.8851,66.9347,66.8768,66.9347,76107.0
2020-08-06 12:15:00,80.92,80.93,80.88,80.91,10472.0,66.9182,66.9265,66.8851,66.9099,10472.0
2020-08-06 12:20:00,80.92,80.95,80.89,80.92,28266.0,66.9182,66.943,66.8934,66.9182,28266.0
2020-08-06 12:25:00,80.93,81.0,80.91,81.0,16740.0,66.9265,66.9843,66.9099,66.9843,16740.0
2020-08-06 12:30:00,81.0,81.03,80.97,81.02,16074.0,66.9843,67.0092,66.9595,67.0009,16074.0
2020-08-06 12:35:00,81.03,81.05,80.97,81.05,15430.0,67.0092,67.0257,66.9595,67.0257,15430.0
2020-08-06 12:40:00,81.02,81.1,81.02,81.09,8636.0,67.0009,67.067,67.0009,67.0588,8636.0
2020-08-06 12:45:00,81.1,81.12,81.08,81.09,19367.0,67.067,67.0836,67.0505,67.0588,19367.0
2020-08-06 12:50:00,81.09,81.12,81.0,81.02,34379.0,67.0588,67.0836,66.9843,67.0009,34379.0
2020-08-06 12:55:00,81.03,81.07,80.98,81.07,142700.0,67.0092,67.0422,66.9678,67.0422,142700.0
2020-08-06 13:00:00,81.06,81.12,81.03,81.09,14609.0,67.034,67.0836,67.0092,67.0588,14609.0
2020-08-06 13:05:00,81.09,81.1,81.06,81.08,25257.0,67.0588,67.067,67.034,67.0505,25257.0
2020-08-06 13:10:00,81.08,81.1,81.07,81.07,11231.0,67.0505,67.067,67.0422,67.0422,11231.0
2020-08-06 13:15:00,81.1,81.15,81.08,81.13,9912.0,67.067,67.1084,67.0505,67.0919,9912.0
2020-08-06 13:20:00,81.12,81.16,81.12,81.15,6050.0,67.0836,67.1167,67.0836,67.1084,6050.0
2020-08-06 13:25:00,81.14,81.23,81.13,81.22,13364.0,67.1001,67.1745,67.0919,67.1663,13364.0
2020-08-06 13:30:00,81.22,81.24,81.2,81.23,8019.0,67.1663,67.1828,67.1497,67.1745,8019.0
2020-08-06 13:35:00,81.23,81.23,81.16,81.16,10482.0,67.1745,67.1745,67.1167,67.1167,10482.0
2020-08-06 13:40:00,81.17,81.2,81.15,81.16,11845.0,67.1249,67.1497,67.1084,67.1167,11845.0
2020-08-06 13:45:00,81.16,81.19,81.16,81.19,20187.0,67.1167,67.1415,67.1167,67.1415,20187.0
2020-08-06 13:50:00,81.18,81.22,81.16,81.18,8440.0,67.1332,67.1663,67.1167,67.1332,8440.0
2020-08-06 13:55:00,81.17,81.22,81.16,81.2,11986.0,67.1249,67.1663,67.1167,67.1497,11986.0
2020-08-06 14:00:00,81.2,81.31,81.2,81.26,22444.0,67.1497,67.2407,67.1497,67.1994,22444.0
2020-08-06 14:05:00,81.26,81.33,81.25,81.32,20222.0,67.1994,67.2572,67.1911,67.249,20222.0
2020-08-06 14:10:00,81.33,81.42,81.33,81.42,47822.0,67.2572,67.3317,67.2572,67.3317,47822.0
2020-08-06 14:15:00,81.42,81.42,81.38,81.38,50955.0,67.3317,67.3317,67.2986,67.2986,50955.0
2020-08-06 14:20:00,81.38,81.41,81.35,81.37,18676.0,67.2986,67.3234,67.2738,67.2903,18676.0
2020-08-06 14:25:00,81.36,81.42,81.35,81.38,54096.0,67.2821,67.3317,67.2738,67.2986,54096.0
2020-08-06 14:30:00,81.39,81.39,81.32,81.36,20718.0,67.3069,67.3069,67.249,67.2821,20718.0
2020-08-06 14:35:00,81.37,81.39,81.35,81.37,15867.0,67.2903,67.3069,67.2738,67.2903,15867.0
2020-08-06 14:40:00,81.37,81.38,81.32,81.33,36409.0,67.2903,67.2986,67.249,67.2572,36409.0
2020-08-06 14:45:00,81.33,81.34,81.29,81.33,30735.0,67.2572,67.2655,67.2242,67.2572,30735.0
2020-08-06 14:50:00,81.32,81.37,81.32,81.36,33215.0,67.249,67.2903,67.249,67.2821,33215.0
2020-08-06 14:55:00,81.37,81.41,81.36,81.38,15329.0,67.2903,67.3234,67.2821,67.2986,15329.0
2020-08-06 15:00:00,81.39,81.44,81.38,81.42,72884.0,67.3069,67.3482,67.2986,67.3317,72884.0
2020-08-06 15:05:00,81.42,81.45,81.39,81.44,173969.0,67.3317,67.3565,67.3069,67.3482,173969.0
2020-08-06 15:10:00,81.44,81.46,81.36,81.38,107315.0,67.3482,67.3647,67.2821,67.2986,107315.0
2020-08-06 15:15:00,81.38,81.43,81.37,81.42,89504.0,67.2986,67.3399,67.2903,67.3317,89504.0
2020-08-06 15:20:00,81.42,81.44,81.37,81.41,77011.0,67.3317,67.3482,67.2903,67.3234,77011.0
2020-08-06 15:25:00,81.4,81.4,81.34,81.39,94339.0,67.3151,67.3151,67.2655,67.3069,94339.0
2020-08-06 15:30:00,81.39,81.45,81.36,81.39,74642.0,67.3069,67.3565,67.2821,67.3069,74642.0
2020-08-06 15:35:00,81.39,81.39,81.29,81.32,115934.0,67.3069,67.3069,67.2242,67.249,115934.0
2020-08-06 15:40:00,81.31,81.33,81.24,81.24,82848.0,67.2407,67.2572,67.1828,67.1828,82848.0
2020-08-06 15:45:00,81.25,81.27,81.16,81.16,104829.0,67.1911,67.2076,67.1167,67.1167,104829.0
2020-08-06 15:50:00,81.15,81.24,81.11,81.23,120477.0,67.1084,67.1828,67.0753,67.1745,120477.0
2020-08-06 15:55:00,81.24,81.28,81.17,81.23,141775.0,67.1828,67.2159,67.1249,67.1745,141775.0
2020-08-07 09:30:00,80.93,81.16,80.8,81.01,66002.0,66.9265,67.1167,66.819,66.9926,66002.0
2020-08-07 09:35:00,81.02,81.19,80.92,81.08,28628.0,67.0009,67.1415,66.9182,67.0505,28628.0
2020-08-07 09:40:00,81.12,81.46,80.99,81.45,87910.0,67.0836,67.3647,66.9761,67.3565,87910.0
2020-08-07 09:45:00,81.46,81.64,81.46,81.61,32673.0,67.3647,67.5136,67.3647,67.4888,32673.0
2020-08-07 09:50:00,81.62,81.63,81.51,81.59,56974.0,67.4971,67.5053,67.4061,67.4723,56974.0
2020-08-07 09:55:00,81.59,81.75,81.51,81.51,57696.0,67.4723,67.6046,67.4061,67.4061,57696.0
2020-08-07 10:00:00,81.53,81.8,81.52,81.8,103279.0,67.4226,67.6459,67.4144,67.6459,103279.0
2020-08-07 10:05:00,81.8,81.85,81.71,81.72,63012.0,67.6459,67.6873,67.5715,67.5798,63012.0
2020-08-07 10:10:00,81.71,81.76,81.55,81.58,29382.0,67.5715,67.6128,67.4392,67.464,29382.0
2020-08-07 10:15:00,81.57,81.68,81.53,81.62,16675.0,67.4557,67.5467,67.4226,67.4971,16675.0
2020-08-07 10:20:00,81.62,81.68,81.55,81.63,29390.0,67.4971,67.5467,67.4392,67.5053,29390.0
2020-08-07 10:25:00,81.63,81.76,81.58,81.75,11004.0,67.5053,67.6128,67.464,67.6046,11004.0
2020-08-07 10:30:00,81.77,81.84,81.75,81.84,63036.0,67.6211,67.679,67.6046,67.679,63036.0
2020-08-07 10:35:00,81.83,81.92,81.8,81.89,29101.0,67.6707,67.7452,67.6459,67.7203,29101.0
2020-08-07 10:40:00,81.89,81.9,81.8,81.81,33124.0,67.7203,67.7286,67.6459,67.6542,33124.0
2020-08-07 10:45:00,81.81,81.85,81.78,81.78,21204.0,67.6542,67.6873,67.6294,67.6294,21204.0
2020-08-07 10:50:00,81.79,81.9,81.79,81.84,27605.0,67.6376,67.7286,67.6376,67.679,27605.0
2020-08-07 10:55:00,81.83,81.84,81.68,81.74,25444.0,67.6707,67.679,67.5467,67.5963,25444.0
2020-08-07 11:00:00,81.76,81.79,81.69,81.78,18910.0,67.6128,67.6376,67.555,67.6294,18910.0
2020-08-07 11:05:00,81.77,81.9,81.76,81.85,21771.0,67.6211,67.7286,67.6128,67.6873,21771.0
2020-08-07 11:10:00,81.85,81.93,81.84,81.86,15677.0,67.6873,67.7534,67.679,67.6955,15677.0
2020-08-07 11:15:00,81.86,81.89,81.79,81.82,27066.0,67.6955,67.7203,67.6376,67.6625,27066.0
2020-08-07 11:20:00,81.84,81.86,81.79,81.83,20371.0,67.679,67.6955,67.6376,67.6707,20371.0
2020-08-07 11:25:00,81.84,81.91,81.82,81.9,15458.0,67.679,67.7369,67.6625,67.7286,15458.0
2020-08-07 11:30:00,81.91,81.99,81.91,81.96,22792.0,67.7369,67.803,67.7369,67.7782,22792.0
2020-08-07 11:35:00,81.97,82.0,81.93,81.98,38973.0,67.7865,67.8113,67.7534,67.7948,38973.0
2020-08-07 11:40:00,81.98,82.07,81.96,82.06,85126.0,67.7948,67.8692,67.7782,67.8609,85126.0
2020-08-07 11:45:00,82.06,82.09,82.01,82.05,31454.0,67.8609,67.8857,67.8196,67.8527,31454.0
2020-08-07 11:50:00,82.05,82.09,82.02,82.04,87836.0,67.8527,67.8857,67.8279,67.8444,87836.0
2020-08-07 11:55:00,82.03,82.07,82.0,82.06,60529.0,67.8361,67.8692,67.8113,67.8609,60529.0
2020-08-07 12:00:00,82.06,82.1,82.05,82.06,72248.0,67.8609,67.894,67.8527,67.8609,72248.0
2020-08-07 12:05:00,82.06,82.14,82.04,82.12,173252.0,67.8609,67.9271,67.8444,67.9105,173252.0
2020-08-07 12:10:00,82.12,82.16,82.11,82.15,103522.0,67.9105,67.9436,67.9023,67.9354,103522.0
2020-08-07 12:15:00,82.14,82.18,82.1,82.11,81428.0,67.9271,67.9602,67.894,67.9023,81428.0
2020-08-07 12:20:00,82.1,82.2,82.1,82.2,57825.0,67.894,67.9767,67.894,67.9767,57825.0
2020-08-07 12:25:00,82.21,82.26,82.19,82.26,53524.0,67.985,68.0263,67.9684,68.0263,53524.0
2020-08-07 12:30:00,82.25,82.3,82.24,82.25,57039.0,68.0181,68.0594,68.0098,68.0181,57039.0
2020-08-07 12:35:00,82.25,82.29,82.24,82.28,16708.0,68.0181,68.0511,68.0098,68.0429,16708.0
2020-08-07 12:40:00,82.28,82.4,82.26,82.38,79908.0,68.0429,68.1421,68.0263,68.1256,79908.0
2020-08-07 12:45:00,82.38,82.41,82.35,82.39,65864.0,68.1256,68.1504,68.1008,68.1338,65864.0
2020-08-07 12:50:00,82.4,82.43,82.36,82.38,35344.0,68.1421,68.1669,68.109,68.1256,35344.0
2020-08-07 12:55:00,82.37,82.37,82.29,82.32,33754.0,68.1173,68.1173,68.0511,68.0759,33754.0
2020-08-07 13:00:00,82.31,82.32,82.27,82.28,28607.0,68.0677,68.0759,68.0346,68.0429,28607.0
2020-08-07 13:05:00,82.28,82.32,82.25,82.28,42546.0,68.0429,68.0759,68.0181,68.0429,42546.0
2020-08-07 13:10:00,82.27,82.38,82.25,82.36,28717.0,68.0346,68.1256,68.0181,68.109,28717.0
2020-08-07 13:15:00,82.36,82.4,82.34,82.36,51406.0,68.109,68.1421,68.0925,68.109,51406.0
2020-08-07 13:20:00,82.36,82.4,82.31,82.32,44226.0,68.109,68.1421,68.0677,68.0759,44226.0
2020-08-07 13:25:00,82.33,82.35,82.31,82.33,40195.0,68.0842,68.1008,68.0677,68.0842,40195.0
2020-08-07 13:30:00,82.34,82.38,82.32,82.33,24942.0,68.0925,68.1256,68.0759,68.0842,24942.0
2020-08-07 13:35:00,82.34,82.35,82.3,82.34,41399.0,68.0925,68.1008,68.0594,68.0925,41399.0
2020-08-07 13:40:00,82.34,82.36,82.3,82.33,27888.0,68.0925,68.109,68.0594,68.0842,27888.0
2020-08-07 13:45:00,82.33,82.35,82.22,82.22,29555.0,68.0842,68.1008,67.9932,67.9932,29555.0
2020-08-07 13:50:00,82.22,82.22,82.09,82.13,91460.0,67.9932,67.9932,67.8857,67.9188,91460.0
2020-08-07 13:55:00,82.12,82.15,82.08,82.1,26427.0,67.9105,67.9354,67.8775,67.894,26427.0
2020-08-07 14:00:00,82.1,82.19,82.1,82.18,40378.0,67.894,67.9684,67.894,67.9602,40378.0
2020-08-07 14:05:00,82.18,82.2,82.11,82.2,61448.0,67.9602,67.9767,67.9023,67.9767,61448.0
2020-08-07 14:10:00,82.21,82.25,82.2,82.22,25061.0,67.985,68.0181,67.9767,67.9932,25061.0
2020-08-07 14:15:00,82.2,82.22,82.1,82.16,63424.0,67.9767,67.9932,67.894,67.9436,63424.0
2020-08-07 14:20:00,82.14,82.17,82.11,82.12,41454.0,67.9271,67.9519,67.9023,67.9105,41454.0
2020-08-07 14:25:00,82.12,82.13,82.09,82.1,35879.0,67.9105,67.9188,67.8857,67.894,35879.0
2020-08-07 14:30:00,82.11,82.21,82.08,82.21,40628.0,67.9023,67.985,67.8775,67.985,40628.0
2020-08-07 14:35:00,82.21,82.23,82.13,82.16,31280.0,67.985,68.0015,67.9188,67.9436,31280.0
2020-08-07 14:40:00,82.16,82.18,82.1,82.18,39532.0,67.9436,67.9602,67.894,67.9602,39532.0
2020-08-07 14:45:00,82.17,82.18,82.1,82.12,45157.0,67.9519,67.9602,67.894,67.9105,45157.0
2020-08-07 14:50:00,82.12,82.18,82.09,82.14,31948.0,67.9105,67.9602,67.8857,67.9271,31948.0
2020-08-07 14:55:00,82.13,82.22,82.13,82.21,74125.0,67.9188,67.9932,67.9188,67.985,74125.0
2020-08-07 15:00:00,82.21,82.27,82.18,82.26,52099.0,67.985,68.0346,67.9602,68.0263,52099.0
2020-08-07 15:05:00,82.26,82.26,82.21,82.24,42076.0,68.0263,68.0263,67.985,68.0098,42076.0
2020-08-07 15:10:00,82.24,82.28,82.14,82.17,78618.0,68.0098,68.0429,67.9271,67.9519,78618.0
2020-08-07 15:15:00,82.18,82.28,82.18,82.25,42071.0,67.9602,68.0429,67.9602,68.0181,42071.0
2020-08-07 15:20:00,82.25,82.31,82.21,82.22,46834.0,68.0181,68.0677,67.985,67.9932,46834.0
2020-08-07 15:25:00,82.23,82.28,82.17,82.22,37326.0,68.0015,68.0429,67.9519,67.9932,37326.0
2020-08-07 15:30:00,82.22,82.26,82.15,82.22,82599.0,67.9932,68.0263,67.9354,67.9932,82599.0
2020-08-07 15:35:00,82.21,82.33,82.2,82.32,51991.0,67.985,68.0842,67.9767,68.0759,51991.0
2020-08-07 15:40:00,82.32,82.34,82.25,82.32,35176.0,68.0759,68.0925,68.0181,68.0759,35176.0
2020-08-07 15:45:00,82.32,82.39,82.3,82.38,48203.0,68.0759,68.1338,68.0594,68.1256,48203.0
2020-08-07 15:50:00,82.39,82.41,82.3,82.33,145725.0,68.1338,68.1504,68.0594,68.0842,145725.0
2020-08-07 15:55:00,82.33,82.41,82.29,82.41,196071.0,68.0842,68.1504,68.0511,68.1504,196071.0
2020-08-10 09:30:00,82.64,82.95,82.52,82.73,148382.0,68.3406,68.5969,68.2413,68.415,148382.0
2020-08-10 09:35:00,82.74,82.76,82.54,82.6,75850.0,68.4233,68.4398,68.2579,68.3075,75850.0
2020-08-10 09:40:00,82.6,82.6,82.25,82.36,64394.0,68.3075,68.3075,68.0181,68.109,64394.0
2020-08-10 09:45:00,82.36,82.36,82.2,82.29,64211.0,68.109,68.109,67.9767,68.0511,64211.0
2020-08-10 09:50:00,82.27,82.38,82.21,82.21,34853.0,68.0346,68.1256,67.985,67.985,34853.0
2020-08-10 09:55:00,82.25,82.39,82.22,82.24,48417.0,68.0181,68.1338,67.9932,68.0098,48417.0
2020-08-10 10:00:00,82.22,82.33,82.16,82.25,31060.0,67.9932,68.0842,67.9436,68.0181,31060.0
2020-08-10 10:05:00,82.26,82.42,82.21,82.4,23375.0,68.0263,68.1586,67.985,68.1421,23375.0
2020-08-10 10:10:00,82.4,82.44,82.35,82.43,58698.0,68.1421,68.1752,68.1008,68.1669,58698.0
2020-08-10 10:15:00,82.43,82.48,82.37,82.48,46422.0,68.1669,68.2083,68.1173,68.2083,46422.0
2020-08-10 10:20:00,82.48,82.6,82.48,82.55,34896.0,68.2083,68.3075,68.2083,68.2661,34896.0
2020-08-10 10:25:00,82.57,82.63,82.51,82.62,21068.0,68.2827,68.3323,68.2331,68.324,21068.0
2020-08-10 10:30:00,82.64,82.72,82.62,82.68,21575.0,68.3406,68.4067,68.324,68.3736,21575.0
2020-08-10 10:35:00,82.69,82.73,82.63,82.63,29077.0,68.3819,68.415,68.3323,68.3323,29077.0
2020-08-10 10:40:00,82.63,82.63,82.53,82.58,30708.0,68.3323,68.3323,68.2496,68.291,30708.0
2020-08-10 10:45:00,82.59,82.68,82.55,82.55,40528.0,68.2992,68.3736,68.2661,68.2661,40528.0
2020-08-10 10:50:00,82.54,82.6,82.5,82.59,47307.0,68.2579,68.3075,68.2248,68.2992,47307.0
2020-08-10 10:55:00,82.59,82.62,82.39,82.4,32001.0,68.2992,68.324,68.1338,68.1421,32001.0
2020-08-10 11:00:00,82.4,82.47,82.39,82.43,32171.0,68.1421,68.2,68.1338,68.1669,32171.0
2020-08-10 11:05:00,82.42,82.5,82.4,82.46,33010.0,68.1586,68.2248,68.1421,68.1917,33010.0
2020-08-10 11:10:00,82.45,82.56,82.45,82.56,18386.0,68.1834,68.2744,68.1834,68.2744,18386.0
2020-08-10 11:15:00,82.56,82.75,82.54,82.71,18087.0,68.2744,68.4315,68.2579,68.3985,18087.0
2020-08-10 11:20:00,82.71,82.82,82.68,82.8,29323.0,68.3985,68.4894,68.3736,68.4729,29323.0
2020-08-10 11:25:00,82.79,82.88,82.77,82.84,12533.0,68.4646,68.539,68.4481,68.506,12533.0
2020-08-10 11:30:00,82.84,82.94,82.78,82.9,18079.0,68.506,68.5887,68.4563,68.5556,18079.0
2020-08-10 11:35:00,82.91,82.92,82.8,82.82,17345.0,68.5639,68.5721,68.4729,68.4894,17345.0
2020-08-10 11:40:00,82.84,82.86,82.8,82.83,21668.0,68.506,68.5225,68.4729,68.4977,21668.0
2020-08-10 11:45:00,82.82,82.82,82.74,82.78,16687.0,68.4894,68.4894,68.4233,68.4563,16687.0
2020-08-10 11:50:00,82.78,82.91,82.73,82.89,19594.0,68.4563,68.5639,68.415,68.5473,19594.0
2020-08-10 11:55:00,82.89,83.01,82.87,82.99,72658.0,68.5473,68.6465,68.5308,68.63,72658.0
2020-08-10 12:00:00,83.0,83.02,82.97,82.99,17969.0,68.6383,68.6548,68.6135,68.63,17969.0
2020-08-10 12:05:00,82.99,83.02,82.98,83.01,17680.0,68.63,68.6548,68.6217,68.6465,17680.0
2020-08-10 12:10:00,83.01,83.02,82.94,82.98,23333.0,68.6465,68.6548,68.5887,68.6217,23333.0
2020-08-10 12:15:00,82.98,82.99,82.79,82.82,43026.0,68.6217,68.63,68.4646,68.4894,43026.0
2020-08-10 12:20:00,82.82,82.85,82.77,82.78,33971.0,68.4894,68.5142,68.4481,68.4563,33971.0
2020-08-10 12:25:00,82.79,82.79,82.72,82.74,15438.0,68.4646,68.4646,68.4067,68.4233,15438.0
2020-08-10 12:30:00,82.73,82.73,82.68,82.72,32604.0,68.415,68.415,68.3736,68.4067,32604.0
2020-08-10 12:35:00,82.71,82.72,82.66,82.68,27542.0,68.3985,68.4067,68.3571,68.3736,27542.0
2020-08-10 12:40:00,82.68,82.7,82.61,82.67,20172.0,68.3736,68.3902,68.3158,68.3654,20172.0
2020-08-10 12:45:00,82.66,82.68,82.62,82.63,19068.0,68.3571,68.3736,68.324,68.3323,19068.0
2020-08-10 12:50:00,82.63,82.65,82.56,82.6,24571.0,68.3323,68.3488,68.2744,68.3075,24571.0
2020-08-10 12:55:00,82.61,82.67,82.6,82.65,23051.0,68.3158,68.3654,68.3075,68.3488,23051.0
2020-08-10 13:00:00,82.65,82.65,82.57,82.61,10096.0,68.3488,68.3488,68.2827,68.3158,10096.0
2020-08-10 13:05:00,82.6,82.61,82.51,82.53,18726.0,68.3075,68.3158,68.2331,68.2496,18726.0
2020-08-10 13:10:00,82.53,82.55,82.5,82.52,12664.0,68.2496,68.2661,68.2248,68.2413,12664.0
2020-08-10 13:15:00,82.52,82.61,82.52,82.6,9938.0,68.2413,68.3158,68.2413,68.3075,9938.0
2020-08-10 13:20:00,82.6,82.62,82.56,82.57,31681.0,68.3075,68.324,68.2744,68.2827,31681.0
2020-08-10 13:25:00,82.57,82.58,82.48,82.53,8489.0,68.2827,68.291,68.2083,68.2496,8489.0
2020-08-10 13:30:00,82.53,82.62,82.53,82.62,10300.0,68.2496,68.324,68.2496,68.324,10300.0
2020-08-10 13:35:00,82.6,82.65,82.59,82.64,12611.0,68.3075,68.3488,68.2992,68.3406,12611.0
2020-08-10 13:40:00,82.66,82.69,82.64,82.68,10869.0,68.3571,68.3819,68.3406,68.3736,10869.0
2020-08-10 13:45:00,82.67,82.79,82.67,82.79,23981.0,68.3654,68.4646,68.3654,68.4646,23981.0
2020-08-10 13:50:00,82.8,82.8,82.74,82.79,15373.0,68.4729,68.4729,68.4233,68.4646,15373.0
2020-08-10 13:55:00,82.78,82.79,82.65,82.66,12498.0,68.4563,68.4646,68.3488,68.3571,12498.0
2020-08-10 14:00:00,82.65,82.72,82.62,82.67,12429.0,68.3488,68.4067,68.324,68.3654,12429.0
2020-08-10 14:05:00,82.66,82.74,82.66,82.73,25168.0,68.3571,68.4233,68.3571,68.415,25168.0
2020-08-10 14:10:00,82.73,82.76,82.64,82.66,10713.0,68.415,68.4398,68.3406,68.3571,10713.0
2020-08-10 14:15:00,82.66,82.66,82.57,82.62,24369.0,68.3571,68.3571,68.2827,68.324,24369.0
2020-08-10 14:20:00,82.62,82.64,82.57,82.57,11034.0,68.324,68.3406,68.2827,68.2827,11034.0
2020-08-10 14:25:00,82.57,82.57,82.5,82.54,23677.0,68.2827,68.2827,68.2248,68.2579,23677.0
2020-08-10 14:30:00,82.54,82.56,82.49,82.55,59206.0,68.2579,68.2744,68.2165,68.2661,59206.0
2020-08-10 14:35:00,82.54,82.57,82.47,82.47,16048.0,68.2579,68.2827,68.2,68.2,16048.0
2020-08-10 14:40:00,82.48,82.57,82.48,82.54,35347.0,68.2083,68.2827,68.2083,68.2579,35347.0
2020-08-10 14:45:00,82.54,82.58,82.48,82.56,19855.0,68.2579,68.291,68.2083,68.2744,19855.0
2020-08-10 14:50:00,82.56,82.6,82.52,82.53,49488.0,68.2744,68.3075,68.2413,68.2496,49488.0
2020-08-10 14:55:00,82.52,82.55,82.5,82.55,14753.0,68.2413,68.2661,68.2248,68.2661,14753.0
2020-08-10 15:00:00,82.55,82.64,82.52,82.62,71357.0,68.2661,68.3406,68.2413,68.324,71357.0
2020-08-10 15:05:00,82.63,82.66,82.6,82.65,46447.0,68.3323,68.3571,68.3075,68.3488,46447.0
2020-08-10 15:10:00,82.65,82.68,82.6,82.6,43213.0,68.3488,68.3736,68.3075,68.3075,43213.0
2020-08-10 15:15:00,82.59,82.62,82.54,82.57,55548.0,68.2992,68.324,68.2579,68.2827,55548.0
2020-08-10 15:20:00,82.58,82.69,82.57,82.63,41186.0,68.291,68.3819,68.2827,68.3323,41186.0
2020-08-10 15:25:00,82.64,82.67,82.59,82.65,39066.0,68.3406,68.3654,68.2992,68.3488,39066.0
2020-08-10 15:30:00,82.65,82.7,82.61,82.67,44839.0,68.3488,68.3902,68.3158,68.3654,44839.0
2020-08-10 15:35:00,82.67,82.7,82.61,82.63,67220.0,68.3654,68.3902,68.3158,68.3323,67220.0
2020-08-10 15:40:00,82.64,82.66,82.61,82.65,25754.0,68.3406,68.3571,68.3158,68.3488,25754.0
2020-08-10 15:45:00,82.66,82.67,82.51,82.54,60129.0,68.3571,68.3654,68.2331,68.2579,60129.0
2020-08-10 15:50:00,82.54,82.6,82.45,82.48,107175.0,68.2579,68.3075,68.1834,68.2083,107175.0
2020-08-10 15:55:00,82.48,82.53,82.44,82.51,365968.0,68.2083,68.2496,68.1752,68.2331,365968.0
2020-08-11 09:30:00,83.33,83.47,83.13,83.13,137316.0,68.9112,69.027,68.7458,68.7458,137316.0
2020-08-11 09:35:00,83.14,83.14,82.82,82.99,75354.0,68.7541,68.7541,68.4894,68.63,75354.0
2020-08-11 09:40:00,82.99,83.09,82.81,83.02,40312.0,68.63,68.7127,68.4812,68.6548,40312.0
2020-08-11 09:45:00,83.03,83.29,82.99,83.09,47219.0,68.6631,68.8781,68.63,68.7127,47219.0
2020-08-11 09:50:00,83.1,83.12,82.83,82.9,42489.0,68.721,68.7375,68.4977,68.5556,42489.0
2020-08-11 09:55:00,82.91,82.94,82.68,82.73,43044.0,68.5639,68.5887,68.3736,68.415,43044.0
2020-08-11 10:00:00,82.72,82.92,82.65,82.91,52322.0,68.4067,68.5721,68.3488,68.5639,52322.0
2020-08-11 10:05:00,82.91,82.91,82.63,82.66,53032.0,68.5639,68.5639,68.3323,68.3571,53032.0
2020-08-11 10:10:00,82.63,82.76,82.6,82.66,48427.0,68.3323,68.4398,68.3075,68.3571,48427.0
2020-08-11 10:15:00,82.67,82.82,82.64,82.76,26476.0,68.3654,68.4894,68.3406,68.4398,26476.0
2020-08-11 10:20:00,82.77,82.77,82.7,82.72,38892.0,68.4481,68.4481,68.3902,68.4067,38892.0
2020-08-11 10:25:00,82.73,82.77,82.56,82.64,82809.0,68.415,68.4481,68.2744,68.3406,82809.0
2020-08-11 10:30:00,82.66,82.68,82.41,82.41,40712.0,68.3571,68.3736,68.1504,68.1504,40712.0
2020-08-11 10:35:00,82.42,82.45,82.23,82.24,29282.0,68.1586,68.1834,68.0015,68.0098,29282.0
2020-08-11 10:40:00,82.23,82.25,81.91,81.92,45909.0,68.0015,68.0181,67.7369,67.7452,45909.0
2020-08-11 10:45:00,81.92,82.08,81.9,81.96,64146.0,67.7452,67.8775,67.7286,67.7782,64146.0
2020-08-11 10:50:00,81.97,82.06,81.84,81.91,32520.0,67.7865,67.8609,67.679,67.7369,32520.0
2020-08-11 10:55:00,81.9,81.97,81.78,81.8,43454.0,67.7286,67.7865,67.6294,67.6459,43454.0
2020-08-11 11:00:00,81.81,81.83,81.58,81.6,44481.0,67.6542,67.6707,67.464,67.4805,44481.0
2020-08-11 11:05:00,81.59,81.88,81.58,81.79,25586.0,67.4723,67.7121,67.464,67.6376,25586.0
2020-08-11 11:10:00,81.77,81.83,81.73,81.78,31029.0,67.6211,67.6707,67.588,67.6294,31029.0
2020-08-11 11:15:00,81.76,81.93,81.74,81.9,40563.0,67.6128,67.7534,67.5963,67.7286,40563.0
2020-08-11 11:20:00,81.88,81.94,81.87,81.94,25225.0,67.7121,67.7617,67.7038,67.7617,25225.0
2020-08-11 11:25:00,81.95,81.98,81.88,81.96,31390.0,67.77,67.7948,67.7121,67.7782,31390.0
2020-08-11 11:30:00,81.96,82.1,81.94,82.09,22916.0,67.7782,67.894,67.7617,67.8857,22916.0
2020-08-11 11:35:00,82.1,82.14,82.03,82.03,24719.0,67.894,67.9271,67.8361,67.8361,24719.0
2020-08-11 11:40:00,82.03,82.11,82.03,82.06,18675.0,67.8361,67.9023,67.8361,67.8609,18675.0
2020-08-11 11:45:00,82.07,82.15,82.06,82.1,18283.0,67.8692,67.9354,67.8609,67.894,18283.0
2020-08-11 11:50:00,82.11,82.17,82.08,82.16,40552.0,67.9023,67.9519,67.8775,67.9436,40552.0
2020-08-11 11:55:00,82.16,82.18,82.11,82.17,20081.0,67.9436,67.9602,67.9023,67.9519,20081.0
2020-08-11 12:00:00,82.18,82.19,82.01,82.07,31844.0,67.9602,67.9684,67.8196,67.8692,31844.0
2020-08-11 12:05:00,82.07,82.13,82.05,82.12,25944.0,67.8692,67.9188,67.8527,67.9105,25944.0
2020-08-11 12:10:00,82.12,82.13,82.06,82.13,18596.0,67.9105,67.9188,67.8609,67.9188,18596.0
2020-08-11 12:15:00,82.12,82.23,82.09,82.19,93923.0,67.9105,68.0015,67.8857,67.9684,93923.0
2020-08-11 12:20:00,82.19,82.19,82.09,82.11,30358.0,67.9684,67.9684,67.8857,67.9023,30358.0
2020-08-11 12:25:00,82.12,82.15,82.09,82.12,14040.0,67.9105,67.9354,67.8857,67.9105,14040.0
2020-08-11 12:30:00,82.12,82.15,82.07,82.1,31392.0,67.9105,67.9354,67.8692,67.894,31392.0
2020-08-11 12:35:00,82.09,82.12,82.05,82.1,21319.0,67.8857,67.9105,67.8527,67.894,21319.0
2020-08-11 12:40:00,82.09,82.1,82.02,82.06,19959.0,67.8857,67.894,67.8279,67.8609,19959.0
2020-08-11 12:45:00,82.07,82.1,82.01,82.08,16491.0,67.8692,67.894,67.8196,67.8775,16491.0
2020-08-11 12:50:00,82.08,82.09,82.03,82.04,37974.0,67.8775,67.8857,67.8361,67.8444,37974.0
2020-08-11 12:55:00,82.04,82.08,82.03,82.04,41317.0,67.8444,67.8775,67.8361,67.8444,41317.0
2020-08-11 13:00:00,82.03,82.05,82.0,82.01,26329.0,67.8361,67.8527,67.8113,67.8196,26329.0
2020-08-11 13:05:00,82.01,82.05,81.99,82.03,29789.0,67.8196,67.8527,67.803,67.8361,29789.0
2020-08-11 13:10:00,82.03,82.1,82.03,82.06,85305.0,67.8361,67.894,67.8361,67.8609,85305.0
2020-08-11 13:15:00,82.09,82.16,82.06,82.14,23646.0,67.8857,67.9436,67.8609,67.9271,23646.0
2020-08-11 13:20:00,82.14,82.23,82.12,82.19,36821.0,67.9271,68.0015,67.9105,67.9684,36821.0
2020-08-11 13:25:00,82.19,82.25,82.16,82.23,16676.0,67.9684,68.0181,67.9436,68.0015,16676.0
2020-08-11 13:30:00,82.22,82.35,82.21,82.34,32480.0,67.9932,68.1008,67.985,68.0925,32480.0
2020-08-11 13:35:00,82.36,82.4,82.32,82.38,29538.0,68.109,68.1421,68.0759,68.1256,29538.0
2020-08-11 13:40:00,82.38,82.48,82.37,82.44,39715.0,68.1256,68.2083,68.1173,68.1752,39715.0
2020-08-11 13:45:00,82.44,82.46,82.38,82.38,23940.0,68.1752,68.1917,68.1256,68.1256,23940.0
2020-08-11 13:50:00,82.38,82.38,82.32,82.38,21708.0,68.1256,68.1256,68.0759,68.1256,21708.0
2020-08-11 13:55:00,82.37,82.4,82.35,82.36,16542.0,68.1173,68.1421,68.1008,68.109,16542.0
2020-08-11 14:00:00,82.36,82.45,82.36,82.41,50579.0,68.109,68.1834,68.109,68.1504,50579.0
2020-08-11 14:05:00,82.41,82.42,82.38,82.39,22926.0,68.1504,68.1586,68.1256,68.1338,22926.0
2020-08-11 14:10:00,82.38,82.44,82.36,82.37,26581.0,68.1256,68.1752,68.109,68.1173,26581.0
2020-08-11 14:15:00,82.38,82.45,82.33,82.43,86685.0,68.1256,68.1834,68.0842,68.1669,86685.0
2020-08-11 14:20:00,82.42,82.44,82.31,82.31,47997.0,68.1586,68.1752,68.0677,68.0677,47997.0
2020-08-11 14:25:00,82.31,82.31,82.2,82.22,45281.0,68.0677,68.0677,67.9767,67.9932,45281.0
2020-08-11 14:30:00,82.23,82.31,82.2,82.31,46594.0,68.0015,68.0677,67.9767,68.0677,46594.0
2020-08-11 14:35:00,82.3,82.3,82.18,82.22,60050.0,68.0594,68.0594,67.9602,67.9932,60050.0
2020-08-11 14:40:00,82.22,82.29,82.17,82.25,98623.0,67.9932,68.0511,67.9519,68.0181,98623.0
2020-08-11 14:45:00,82.23,82.24,82.07,82.09,48497.0,68.0015,68.0098,67.8692,67.8857,48497.0
2020-08-11 14:50:00,82.1,82.2,82.07,82.2,28751.0,67.894,67.9767,67.8692,67.9767,28751.0
2020-08-11 14:55:00,82.19,82.23,82.15,82.21,20785.0,67.9684,68.0015,67.9354,67.985,20785.0
2020-08-11 15:00:00,82.21,82.21,82.06,82.08,69250.0,67.985,67.985,67.8609,67.8775,69250.0
2020-08-11 15:05:00,82.07,82.19,82.06,82.1,62198.0,67.8692,67.9684,67.8609,67.894,62198.0
2020-08-11 15:10:00,82.08,82.22,82.05,82.06,101013.0,67.8775,67.9932,67.8527,67.8609,101013.0
2020-08-11 15:15:00,82.05,82.07,81.63,81.66,79870.0,67.8527,67.8692,67.5053,67.5301,79870.0
2020-08-11 15:20:00,81.67,81.84,81.64,81.69,46657.0,67.5384,67.679,67.5136,67.555,46657.0
2020-08-11 15:25:00,81.7,81.88,81.69,81.79,35693.0,67.5632,67.7121,67.555,67.6376,35693.0
2020-08-11 15:30:00,81.8,81.85,81.54,81.56,36771.0,67.6459,67.6873,67.4309,67.4474,36771.0
2020-08-11 15:35:00,81.56,81.75,81.54,81.62,68639.0,67.4474,67.6046,67.4309,67.4971,68639.0
2020-08-11 15:40:00,81.66,81.76,81.58,81.6,62919.0,67.5301,67.6128,67.464,67.4805,62919.0
2020-08-11 15:45:00,81.61,81.61,81.41,81.42,42440.0,67.4888,67.4888,67.3234,67.3317,42440.0
2020-08-11 15:50:00,81.41,81.41,81.02,81.1,410644.0,67.3234,67.3234,67.0009,67.067,410644.0
2020-08-11 15:55:00,81.11,81.33,81.1,81.33,536749.0,67.0753,67.2572,67.067,67.2572,536749.0
2020-08-12 09:30:00,81.97,82.23,81.88,82.07,104726.0,67.7865,68.0015,67.7121,67.8692,104726.0
2020-08-12 09:35:00,82.06,82.12,81.81,81.95,58982.0,67.8609,67.9105,67.6542,67.77,58982.0
2020-08-12 09:40:00,81.94,81.94,81.67,81.83,40278.0,67.7617,67.7617,67.5384,67.6707,40278.0
2020-08-12 09:45:00,81.83,81.97,81.69,81.87,63032.0,67.6707,67.7865,67.555,67.7038,63032.0
2020-08-12 09:50:00,81.86,81.94,81.73,81.79,45329.0,67.6955,67.7617,67.588,67.6376,45329.0
2020-08-12 09:55:00,81.76,82.07,81.7,82.01,38202.0,67.6128,67.8692,67.5632,67.8196,38202.0
2020-08-12 10:00:00,82.0,82.26,81.91,82.21,43533.0,67.8113,68.0263,67.7369,67.985,43533.0
2020-08-12 10:05:00,82.17,82.23,82.06,82.19,26289.0,67.9519,68.0015,67.8609,67.9684,26289.0
2020-08-12 10:10:00,82.21,82.26,82.07,82.07,21509.0,67.985,68.0263,67.8692,67.8692,21509.0
2020-08-12 10:15:00,82.05,82.08,81.96,82.0,9170.0,67.8527,67.8775,67.7782,67.8113,9170.0
2020-08-12 10:20:00,81.98,82.14,81.94,82.12,14475.0,67.7948,67.9271,67.7617,67.9105,14475.0
2020-08-12 10:25:00,82.13,82.13,82.01,82.04,8116.0,67.9188,67.9188,67.8196,67.8444,8116.0
2020-08-12 10:30:00,82.04,82.1,81.97,82.02,15717.0,67.8444,67.894,67.7865,67.8279,15717.0
2020-08-12 10:35:00,82.02,82.11,82.0,82.07,18450.0,67.8279,67.9023,67.8113,67.8692,18450.0
2020-08-12 10:40:00,82.08,82.13,81.97,81.97,14230.0,67.8775,67.9188,67.7865,67.7865,14230.0
2020-08-12 10:45:00,81.97,82.05,81.9,81.93,19650.0,67.7865,67.8527,67.7286,67.7534,19650.0
2020-08-12 10:50:00,81.93,81.99,81.83,81.83,14336.0,67.7534,67.803,67.6707,67.6707,14336.0
2020-08-12 10:55:00,81.83,81.85,81.74,81.82,24259.0,67.6707,67.6873,67.5963,67.6625,24259.0
2020-08-12 11:00:00,81.8,81.9,81.78,81.89,9720.0,67.6459,67.7286,67.6294,67.7203,9720.0
2020-08-12 11:05:00,81.89,81.94,81.78,81.84,7694.0,67.7203,67.7617,67.6294,67.679,7694.0
2020-08-12 11:10:00,81.85,81.86,81.71,81.74,12551.0,67.6873,67.6955,67.5715,67.5963,12551.0
2020-08-12 11:15:00,81.73,81.81,81.72,81.8,17395.0,67.588,67.6542,67.5798,67.6459,17395.0
2020-08-12 11:20:00,81.79,81.83,81.74,81.74,43633.0,67.6376,67.6707,67.5963,67.5963,43633.0
2020-08-12 11:25:00,81.74,81.78,81.72,81.76,13121.0,67.5963,67.6294,67.5798,67.6128,13121.0
2020-08-12 11:30:00,81.76,81.86,81.76,81.86,19430.0,67.6128,67.6955,67.6128,67.6955,19430.0
2020-08-12 11:35:00,81.86,81.86,81.75,81.76,16032.0,67.6955,67.6955,67.6046,67.6128,16032.0
2020-08-12 11:40:00,81.76,81.81,81.66,81.66,10669.0,67.6128,67.6542,67.5301,67.5301,10669.0
2020-08-12 11:45:00,81.66,81.73,81.64,81.71,13414.0,67.5301,67.588,67.5136,67.5715,13414.0
2020-08-12 11:50:00,81.72,81.78,81.67,81.67,8128.0,67.5798,67.6294,67.5384,67.5384,8128.0
2020-08-12 11:55:00,81.71,81.84,81.71,81.81,8707.0,67.5715,67.679,67.5715,67.6542,8707.0
2020-08-12 12:00:00,81.82,81.87,81.81,81.86,13951.0,67.6625,67.7038,67.6542,67.6955,13951.0
2020-08-12 12:05:00,81.87,81.89,81.77,81.79,14417.0,67.7038,67.7203,67.6211,67.6376,14417.0
2020-08-12 12:10:00,81.79,81.93,81.79,81.91,13350.0,67.6376,67.7534,67.6376,67.7369,13350.0
2020-08-12 12:15:00,81.93,81.99,81.9,81.9,12060.0,67.7534,67.803,67.7286,67.7286,12060.0
2020-08-12 12:20:00,81.9,81.92,81.87,81.91,28898.0,67.7286,67.7452,67.7038,67.7369,28898.0
2020-08-12 12:25:00,81.91,82.02,81.91,81.98,27097.0,67.7369,67.8279,67.7369,67.7948,27097.0
2020-08-12 12:30:00,81.96,82.04,81.92,82.04,6959.0,67.7782,67.8444,67.7452,67.8444,6959.0
2020-08-12 12:35:00,82.02,82.02,81.99,82.02,8709.0,67.8279,67.8279,67.803,67.8279,8709.0
2020-08-12 12:40:00,82.03,82.03,81.98,81.98,6434.0,67.8361,67.8361,67.7948,67.7948,6434.0
2020-08-12 12:45:00,81.98,82.01,81.97,81.97,10270.0,67.7948,67.8196,67.7865,67.7865,10270.0
2020-08-12 12:50:00,81.95,81.97,81.89,81.9,5069.0,67.77,67.7865,67.7203,67.7286,5069.0
2020-08-12 12:55:00,81.93,81.96,81.89,81.92,11476.0,67.7534,67.7782,67.7203,67.7452,11476.0
2020-08-12 13:00:00,81.94,81.97,81.88,81.89,14754.0,67.7617,67.7865,67.7121,67.7203,14754.0
2020-08-12 13:05:00,81.88,81.91,81.8,81.82,13795.0,67.7121,67.7369,67.6459,67.6625,13795.0
2020-08-12 13:10:00,81.83,81.87,81.78,81.83,27465.0,67.6707,67.7038,67.6294,67.6707,27465.0
2020-08-12 13:15:00,81.83,81.85,81.75,81.8,26098.0,67.6707,67.6873,67.6046,67.6459,26098.0
2020-08-12 13:20:00,81.79,81.8,81.76,81.76,23309.0,67.6376,67.6459,67.6128,67.6128,23309.0
2020-08-12 13:25:00,81.78,81.8,81.73,81.79,10878.0,67.6294,67.6459,67.588,67.6376,10878.0
2020-08-12 13:30:00,81.8,81.85,81.79,81.83,15027.0,67.6459,67.6873,67.6376,67.6707,15027.0
2020-08-12 13:35:00,81.82,81.9,81.82,81.88,10251.0,67.6625,67.7286,67.6625,67.7121,10251.0
2020-08-12 13:40:00,81.89,81.91,81.86,81.9,8500.0,67.7203,67.7369,67.6955,67.7286,8500.0
2020-08-12 13:45:00,81.91,81.95,81.88,81.93,14787.0,67.7369,67.77,67.7121,67.7534,14787.0
2020-08-12 13:50:00,81.93,82.03,81.93,82.03,6359.0,67.7534,67.8361,67.7534,67.8361,6359.0
2020-08-12 13:55:00,82.03,82.03,81.99,82.03,12503.0,67.8361,67.8361,67.803,67.8361,12503.0
2020-08-12 14:00:00,82.01,82.04,81.96,82.0,22271.0,67.8196,67.8444,67.7782,67.8113,22271.0
2020-08-12 14:05:00,82.0,82.04,81.93,81.93,11954.0,67.8113,67.8444,67.7534,67.7534,11954.0
2020-08-12 14:10:00,81.94,81.98,81.93,81.94,12458.0,67.7617,67.7948,67.7534,67.7617,12458.0
2020-08-12 14:15:00,81.94,81.98,81.91,81.98,12511.0,67.7617,67.7948,67.7369,67.7948,12511.0
2020-08-12 14:20:00,81.99,82.04,81.97,82.02,28967.0,67.803,67.8444,67.7865,67.8279,28967.0
2020-08-12 14:25:00,82.01,82.03,81.97,81.98,9797.0,67.8196,67.8361,67.7865,67.7948,9797.0
2020-08-12 14:30:00,81.99,82.01,81.93,82.0,16319.0,67.803,67.8196,67.7534,67.8113,16319.0
2020-08-12 14:35:00,82.01,82.03,81.98,81.98,12341.0,67.8196,67.8361,67.7948,67.7948,12341.0
2020-08-12 14:40:00,81.98,82.07,81.98,82.07,17026.0,67.7948,67.8692,67.7948,67.8692,17026.0
2020-08-12 14:45:00,82.07,82.11,82.05,82.11,18433.0,67.8692,67.9023,67.8527,67.9023,18433.0
2020-08-12 14:50:00,82.1,82.17,82.09,82.13,21857.0,67.894,67.9519,67.8857,67.9188,21857.0
2020-08-12 14:55:00,82.14,82.2,82.14,82.16,14006.0,67.9271,67.9767,67.9271,67.9436,14006.0
2020-08-12 15:00:00,82.16,82.16,82.12,82.14,24850.0,67.9436,67.9436,67.9105,67.9271,24850.0
2020-08-12 15:05:00,82.14,82.16,82.09,82.1,26130.0,67.9271,67.9436,67.8857,67.894,26130.0
2020-08-12 15:10:00,82.11,82.18,82.11,82.17,47726.0,67.9023,67.9602,67.9023,67.9519,47726.0
2020-08-12 15:15:00,82.16,82.23,82.13,82.2,51930.0,67.9436,68.0015,67.9188,67.9767,51930.0
2020-08-12 15:20:00,82.2,82.25,82.19,82.22,44671.0,67.9767,68.0181,67.9684,67.9932,44671.0
2020-08-12 15:25:00,82.22,82.28,82.21,82.23,33248.0,67.9932,68.0429,67.985,68.0015,33248.0
2020-08-12 15:30:00,82.23,82.24,82.06,82.15,48800.0,68.0015,68.0098,67.8609,67.9354,48800.0
2020-08-12 15:35:00,82.15,82.15,82.01,82.11,50434.0,67.9354,67.9354,67.8196,67.9023,50434.0
2020-08-12 15:40:00,82.11,82.21,82.09,82.12,67545.0,67.9023,67.985,67.8857,67.9105,67545.0
2020-08-12 15:45:00,82.12,82.18,82.09,82.15,45152.0,67.9105,67.9602,67.8857,67.9354,45152.0
2020-08-12 15:50:00,82.16,82.21,82.1,82.1,43209.0,67.9436,67.985,67.894,67.894,43209.0
2020-08-12 15:55:00,82.1,82.26,82.09,82.17,124396.0,67.894,68.0263,67.8857,67.9519,124396.0
2020-08-13 09:30:00,81.88,81.98,81.64,81.8,71714.0,67.7121,67.7948,67.5136,67.6459,71714.0
2020-08-13 09:35:00,81.8,81.95,81.8,81.84,25202.0,67.6459,67.77,67.6459,67.679,25202.0
2020-08-13 09:40:00,81.85,82.07,81.85,82.06,36852.0,67.6873,67.8692,67.6873,67.8609,36852.0
2020-08-13 09:45:00,82.02,82.27,82.02,82.24,29834.0,67.8279,68.0346,67.8279,68.0098,29834.0
2020-08-13 09:50:00,82.24,82.48,82.24,82.45,39974.0,68.0098,68.2083,68.0098,68.1834,39974.0
2020-08-13 09:55:00,82.45,82.57,82.45,82.53,17631.0,68.1834,68.2827,68.1834,68.2496,17631.0
2020-08-13 10:00:00,82.54,82.55,82.45,82.49,31491.0,68.2579,68.2661,68.1834,68.2165,31491.0
2020-08-13 10:05:00,82.49,82.49,82.27,82.42,69936.0,68.2165,68.2165,68.0346,68.1586,69936.0
2020-08-13 10:10:00,82.42,82.49,82.3,82.3,55668.0,68.1586,68.2165,68.0594,68.0594,55668.0
2020-08-13 10:15:00,82.3,82.5,82.26,82.45,28001.0,68.0594,68.2248,68.0263,68.1834,28001.0
2020-08-13 10:20:00,82.45,82.45,82.3,82.35,27444.0,68.1834,68.1834,68.0594,68.1008,27444.0
2020-08-13 10:25:00,82.37,82.37,82.09,82.09,16305.0,68.1173,68.1173,67.8857,67.8857,16305.0
2020-08-13 10:30:00,82.09,82.16,82.07,82.13,50780.0,67.8857,67.9436,67.8692,67.9188,50780.0
2020-08-13 10:35:00,82.12,82.12,81.84,81.84,28191.0,67.9105,67.9105,67.679,67.679,28191.0
2020-08-13 10:40:00,81.84,81.91,81.83,81.84,34588.0,67.679,67.7369,67.6707,67.679,34588.0
2020-08-13 10:45:00,81.83,81.89,81.77,81.82,55360.0,67.6707,67.7203,67.6211,67.6625,55360.0
2020-08-13 10:50:00,81.81,81.87,81.76,81.85,79283.0,67.6542,67.7038,67.6128,67.6873,79283.0
2020-08-13 10:55:00,81.87,81.92,81.84,81.85,33804.0,67.7038,67.7452,67.679,67.6873,33804.0
2020-08-13 11:00:00,81.87,81.87,81.8,81.8,21796.0,67.7038,67.7038,67.6459,67.6459,21796.0
2020-08-13 11:05:00,81.81,81.85,81.76,81.78,34455.0,67.6542,67.6873,67.6128,67.6294,34455.0
2020-08-13 11:10:00,81.78,81.81,81.74,81.79,22276.0,67.6294,67.6542,67.5963,67.6376,22276.0
2020-08-13 11:15:00,81.8,81.85,81.78,81.78,26536.0,67.6459,67.6873,67.6294,67.6294,26536.0
2020-08-13 11:20:00,81.78,81.8,81.74,81.76,22823.0,67.6294,67.6459,67.5963,67.6128,22823.0
2020-08-13 11:25:00,81.76,81.76,81.69,81.69,15982.0,67.6128,67.6128,67.555,67.555,15982.0
2020-08-13 11:30:00,81.7,81.74,81.65,81.66,13172.0,67.5632,67.5963,67.5219,67.5301,13172.0
2020-08-13 11:35:00,81.67,81.68,81.56,81.59,14641.0,67.5384,67.5467,67.4474,67.4723,14641.0
2020-08-13 11:40:00,81.61,81.75,81.6,81.73,18062.0,67.4888,67.6046,67.4805,67.588,18062.0
2020-08-13 11:45:00,81.73,81.79,81.62,81.62,21368.0,67.588,67.6376,67.4971,67.4971,21368.0
2020-08-13 11:50:00,81.62,81.68,81.62,81.67,25143.0,67.4971,67.5467,67.4971,67.5384,25143.0
2020-08-13 11:55:00,81.67,81.69,81.64,81.66,15189.0,67.5384,67.555,67.5136,67.5301,15189.0
2020-08-13 12:00:00,81.67,81.7,81.64,81.69,10000.0,67.5384,67.5632,67.5136,67.555,10000.0
2020-08-13 12:05:00,81.69,81.7,81.64,81.65,14262.0,67.555,67.5632,67.5136,67.5219,14262.0
2020-08-13 12:10:00,81.65,81.65,81.52,81.55,15799.0,67.5219,67.5219,67.4144,67.4392,15799.0
2020-08-13 12:15:00,81.56,81.56,81.42,81.42,42775.0,67.4474,67.4474,67.3317,67.3317,42775.0
2020-08-13 12:20:00,81.42,81.48,81.39,81.48,24966.0,67.3317,67.3813,67.3069,67.3813,24966.0
2020-08-13 12:25:00,81.47,81.47,81.41,81.41,12731.0,67.373,67.373,67.3234,67.3234,12731.0
2020-08-13 12:30:00,81.42,81.44,81.36,81.37,16310.0,67.3317,67.3482,67.2821,67.2903,16310.0
2020-08-13 12:35:00,81.36,81.45,81.34,81.45,9737.0,67.2821,67.3565,67.2655,67.3565,9737.0
2020-08-13 12:40:00,81.45,81.54,81.41,81.52,12797.0,67.3565,67.4309,67.3234,67.4144,12797.0
2020-08-13 12:45:00,81.51,81.6,81.5,81.6,8129.0,67.4061,67.4805,67.3978,67.4805,8129.0
2020-08-13 12:50:00,81.61,81.65,81.6,81.65,16440.0,67.4888,67.5219,67.4805,67.5219,16440.0
2020-08-13 12:55:00,81.64,81.72,81.64,81.72,23397.0,67.5136,67.5798,67.5136,67.5798,23397.0
2020-08-13 13:00:00,81.71,81.75,81.66,81.69,18475.0,67.5715,67.6046,67.5301,67.555,18475.0
2020-08-13 13:05:00,81.7,81.75,81.7,81.73,4206.0,67.5632,67.6046,67.5632,67.588,4206.0
2020-08-13 13:10:00,81.72,81.77,81.69,81.77,11115.0,67.5798,67.6211,67.555,67.6211,11115.0
2020-08-13 13:15:00,81.78,81.82,81.77,81.78,14653.0,67.6294,67.6625,67.6211,67.6294,14653.0
2020-08-13 13:20:00,81.79,81.83,81.75,81.8,17497.0,67.6376,67.6707,67.6046,67.6459,17497.0
2020-08-13 13:25:00,81.81,81.83,81.72,81.73,30771.0,67.6542,67.6707,67.5798,67.588,30771.0
2020-08-13 13:30:00,81.72,81.75,81.61,81.62,57628.0,67.5798,67.6046,67.4888,67.4971,57628.0
2020-08-13 13:35:00,81.61,81.66,81.59,81.66,16829.0,67.4888,67.5301,67.4723,67.5301,16829.0
2020-08-13 13:40:00,81.67,81.71,81.66,81.67,17397.0,67.5384,67.5715,67.5301,67.5384,17397.0
2020-08-13 13:45:00,81.67,81.76,81.67,81.73,51089.0,67.5384,67.6128,67.5384,67.588,51089.0
2020-08-13 13:50:00,81.73,81.75,81.71,81.73,9908.0,67.588,67.6046,67.5715,67.588,9908.0
2020-08-13 13:55:00,81.72,81.72,81.61,81.62,17740.0,67.5798,67.5798,67.4888,67.4971,17740.0
2020-08-13 14:00:00,81.62,81.64,81.52,81.57,32167.0,67.4971,67.5136,67.4144,67.4557,32167.0
2020-08-13 14:05:00,81.58,81.6,81.54,81.57,11239.0,67.464,67.4805,67.4309,67.4557,11239.0
2020-08-13 14:10:00,81.56,81.57,81.49,81.51,16088.0,67.4474,67.4557,67.3896,67.4061,16088.0
2020-08-13 14:15:00,81.54,81.56,81.39,81.4,18459.0,67.4309,67.4474,67.3069,67.3151,18459.0
2020-08-13 14:20:00,81.42,81.43,81.29,81.33,16537.0,67.3317,67.3399,67.2242,67.2572,16537.0
2020-08-13 14:25:00,81.34,81.46,81.34,81.41,22083.0,67.2655,67.3647,67.2655,67.3234,22083.0
2020-08-13 14:30:00,81.4,81.47,81.36,81.39,14325.0,67.3151,67.373,67.2821,67.3069,14325.0
2020-08-13 14:35:00,81.38,81.39,81.26,81.29,25744.0,67.2986,67.3069,67.1994,67.2242,25744.0
2020-08-13 14:40:00,81.27,81.36,81.23,81.26,26689.0,67.2076,67.2821,67.1745,67.1994,26689.0
2020-08-13 14:45:00,81.28,81.42,81.27,81.34,18305.0,67.2159,67.3317,67.2076,67.2655,18305.0
2020-08-13 14:50:00,81.34,81.35,81.14,81.28,40232.0,67.2655,67.2738,67.1001,67.2159,40232.0
2020-08-13 14:55:00,81.28,81.3,81.17,81.25,63265.0,67.2159,67.2324,67.1249,67.1911,63265.0
2020-08-13 15:00:00,81.27,81.34,81.07,81.14,339296.0,67.2076,67.2655,67.0422,67.1001,339296.0
2020-08-13 15:05:00,81.14,81.16,80.96,80.96,382524.0,67.1001,67.1167,66.9513,66.9513,382524.0
2020-08-13 15:10:00,80.95,81.13,80.93,81.11,46686.0,66.943,67.0919,66.9265,67.0753,46686.0
2020-08-13 15:15:00,81.11,81.15,81.05,81.14,46210.0,67.0753,67.1084,67.0257,67.1001,46210.0
2020-08-13 15:20:00,81.16,81.33,81.16,81.32,24227.0,67.1167,67.2572,67.1167,67.249,24227.0
2020-08-13 15:25:00,81.33,81.34,81.25,81.28,24903.0,67.2572,67.2655,67.1911,67.2159,24903.0
2020-08-13 15:30:00,81.29,81.36,81.27,81.28,28474.0,67.2242,67.2821,67.2076,67.2159,28474.0
2020-08-13 15:35:00,81.28,81.29,81.16,81.16,36193.0,67.2159,67.2242,67.1167,67.1167,36193.0
2020-08-13 15:40:00,81.17,81.22,81.12,81.13,76224.0,67.1249,67.1663,67.0836,67.0919,76224.0
2020-08-13 15:45:00,81.13,81.14,81.0,81.02,33301.0,67.0919,67.1001,66.9843,67.0009,33301.0
2020-08-13 15:50:00,81.02,81.18,80.98,81.18,46497.0,67.0009,67.1332,66.9678,67.1332,46497.0
2020-08-13 15:55:00,81.18,81.18,81.09,81.12,205908.0,67.1332,67.1332,67.0588,67.0836,205908.0
2020-08-14 09:30:00,80.93,81.13,80.85,80.95,110433.0,66.9265,67.0919,66.8603,66.943,110433.0
2020-08-14 09:35:00,80.96,81.0,80.84,80.87,52222.0,66.9513,66.9843,66.852,66.8768,52222.0
2020-08-14 09:40:00,80.86,81.09,80.84,81.05,151220.0,66.8686,67.0588,66.852,67.0257,151220.0
2020-08-14 09:45:00,81.04,81.26,80.99,81.26,43822.0,67.0174,67.1994,66.9761,67.1994,43822.0
2020-08-14 09:50:00,81.26,81.27,80.94,81.26,107102.0,67.1994,67.2076,66.9347,67.1994,107102.0
2020-08-14 09:55:00,81.26,81.47,81.23,81.47,49927.0,67.1994,67.373,67.1745,67.373,49927.0
2020-08-14 10:00:00,81.45,81.53,81.36,81.46,22142.0,67.3565,67.4226,67.2821,67.3647,22142.0
2020-08-14 10:05:00,81.48,81.53,81.42,81.53,20956.0,67.3813,67.4226,67.3317,67.4226,20956.0
2020-08-14 10:10:00,81.54,81.56,81.32,81.32,39236.0,67.4309,67.4474,67.249,67.249,39236.0
2020-08-14 10:15:00,81.32,81.57,81.3,81.51,22037.0,67.249,67.4557,67.2324,67.4061,22037.0
2020-08-14 10:20:00,81.53,81.57,81.48,81.57,34003.0,67.4226,67.4557,67.3813,67.4557,34003.0
2020-08-14 10:25:00,81.58,81.7,81.58,81.62,18326.0,67.464,67.5632,67.464,67.4971,18326.0
2020-08-14 10:30:00,81.64,81.82,81.61,81.78,15254.0,67.5136,67.6625,67.4888,67.6294,15254.0
2020-08-14 10:35:00,81.79,81.82,81.64,81.69,14895.0,67.6376,67.6625,67.5136,67.555,14895.0
2020-08-14 10:40:00,81.7,81.78,81.66,81.68,29532.0,67.5632,67.6294,67.5301,67.5467,29532.0
2020-08-14 10:45:00,81.68,81.72,81.62,81.64,13942.0,67.5467,67.5798,67.4971,67.5136,13942.0
2020-08-14 10:50:00,81.66,81.7,81.56,81.7,7134.0,67.5301,67.5632,67.4474,67.5632,7134.0
2020-08-14 10:55:00,81.7,81.76,81.65,81.65,18163.0,67.5632,67.6128,67.5219,67.5219,18163.0
2020-08-14 11:00:00,81.64,81.67,81.57,81.64,26836.0,67.5136,67.5384,67.4557,67.5136,26836.0
2020-08-14 11:05:00,81.63,81.64,81.56,81.58,19326.0,67.5053,67.5136,67.4474,67.464,19326.0
2020-08-14 11:10:00,81.57,81.68,81.55,81.63,43716.0,67.4557,67.5467,67.4392,67.5053,43716.0
2020-08-14 11:15:00,81.63,81.71,81.6,81.67,39437.0,67.5053,67.5715,67.4805,67.5384,39437.0
2020-08-14 11:20:00,81.67,81.72,81.6,81.63,13378.0,67.5384,67.5798,67.4805,67.5053,13378.0
2020-08-14 11:25:00,81.63,81.63,81.53,81.57,8158.0,67.5053,67.5053,67.4226,67.4557,8158.0
2020-08-14 11:30:00,81.57,81.58,81.53,81.56,14080.0,67.4557,67.464,67.4226,67.4474,14080.0
2020-08-14 11:35:00,81.57,81.59,81.51,81.53,10629.0,67.4557,67.4723,67.4061,67.4226,10629.0
2020-08-14 11:40:00,81.53,81.57,81.46,81.55,11774.0,67.4226,67.4557,67.3647,67.4392,11774.0
2020-08-14 11:45:00,81.59,81.63,81.55,81.58,12420.0,67.4723,67.5053,67.4392,67.464,12420.0
2020-08-14 11:50:00,81.56,81.6,81.54,81.6,11921.0,67.4474,67.4805,67.4309,67.4805,11921.0
2020-08-14 11:55:00,81.6,81.65,81.59,81.64,13415.0,67.4805,67.5219,67.4723,67.5136,13415.0
2020-08-14 12:00:00,81.65,81.67,81.63,81.67,21415.0,67.5219,67.5384,67.5053,67.5384,21415.0
2020-08-14 12:05:00,81.66,81.68,81.64,81.66,26705.0,67.5301,67.5467,67.5136,67.5301,26705.0
2020-08-14 12:10:00,81.66,81.67,81.59,81.6,24287.0,67.5301,67.5384,67.4723,67.4805,24287.0
2020-08-14 12:15:00,81.61,81.62,81.53,81.53,108856.0,67.4888,67.4971,67.4226,67.4226,108856.0
2020-08-14 12:20:00,81.52,81.55,81.51,81.54,13193.0,67.4144,67.4392,67.4061,67.4309,13193.0
2020-08-14 12:25:00,81.53,81.54,81.48,81.48,23250.0,67.4226,67.4309,67.3813,67.3813,23250.0
2020-08-14 12:30:00,81.48,81.61,81.47,81.61,148350.0,67.3813,67.4888,67.373,67.4888,148350.0
2020-08-14 12:35:00,81.61,81.66,81.59,81.6,44426.0,67.4888,67.5301,67.4723,67.4805,44426.0
2020-08-14 12:40:00,81.61,81.62,81.57,81.61,203901.0,67.4888,67.4971,67.4557,67.4888,203901.0
2020-08-14 12:45:00,81.6,81.62,81.58,81.62,32272.0,67.4805,67.4971,67.464,67.4971,32272.0
2020-08-14 12:50:00,81.61,81.64,81.58,81.58,93407.0,67.4888,67.5136,67.464,67.464,93407.0
2020-08-14 12:55:00,81.59,81.69,81.59,81.68,62164.0,67.4723,67.555,67.4723,67.5467,62164.0
2020-08-14 13:00:00,81.67,81.68,81.65,81.67,8030.0,67.5384,67.5467,67.5219,67.5384,8030.0
2020-08-14 13:05:00,81.66,81.66,81.59,81.62,42033.0,67.5301,67.5301,67.4723,67.4971,42033.0
2020-08-14 13:10:00,81.6,81.72,81.6,81.71,42409.0,67.4805,67.5798,67.4805,67.5715,42409.0
2020-08-14 13:15:00,81.71,81.76,81.68,81.75,29333.0,67.5715,67.6128,67.5467,67.6046,29333.0
2020-08-14 13:20:00,81.75,81.78,81.72,81.75,77828.0,67.6046,67.6294,67.5798,67.6046,77828.0
2020-08-14 13:25:00,81.74,81.77,81.7,81.77,10629.0,67.5963,67.6211,67.5632,67.6211,10629.0
2020-08-14 13:30:00,81.79,81.84,81.78,81.78,22261.0,67.6376,67.679,67.6294,67.6294,22261.0
2020-08-14 13:35:00,81.79,81.82,81.76,81.81,6330.0,67.6376,67.6625,67.6128,67.6542,6330.0
2020-08-14 13:40:00,81.82,81.86,81.81,81.84,13145.0,67.6625,67.6955,67.6542,67.679,13145.0
2020-08-14 13:45:00,81.84,81.9,81.81,81.84,15460.0,67.679,67.7286,67.6542,67.679,15460.0
2020-08-14 13:50:00,81.83,81.91,81.81,81.88,10886.0,67.6707,67.7369,67.6542,67.7121,10886.0
2020-08-14 13:55:00,81.88,81.9,81.83,81.84,9270.0,67.7121,67.7286,67.6707,67.679,9270.0
2020-08-14 14:00:00,81.84,81.84,81.75,81.8,26234.0,67.679,67.679,67.6046,67.6459,26234.0
2020-08-14 14:05:00,81.79,81.79,81.74,81.76,32396.0,67.6376,67.6376,67.5963,67.6128,32396.0
2020-08-14 14:10:00,81.77,81.78,81.71,81.74,18252.0,67.6211,67.6294,67.5715,67.5963,18252.0
2020-08-14 14:15:00,81.74,81.78,81.73,81.73,9106.0,67.5963,67.6294,67.588,67.588,9106.0
2020-08-14 14:20:00,81.73,81.77,81.69,81.7,18458.0,67.588,67.6211,67.555,67.5632,18458.0
2020-08-14 14:25:00,81.7,81.72,81.67,81.69,14782.0,67.5632,67.5798,67.5384,67.555,14782.0
2020-08-14 14:30:00,81.69,81.7,81.66,81.68,17970.0,67.555,67.5632,67.5301,67.5467,17970.0
2020-08-14 14:35:00,81.68,81.68,81.61,81.64,9907.0,67.5467,67.5467,67.4888,67.5136,9907.0
2020-08-14 14:40:00,81.64,81.64,81.55,81.58,30377.0,67.5136,67.5136,67.4392,67.464,30377.0
2020-08-14 14:45:00,81.56,81.56,81.47,81.48,38463.0,67.4474,67.4474,67.373,67.3813,38463.0
2020-08-14 14:50:00,81.47,81.5,81.39,81.44,18586.0,67.373,67.3978,67.3069,67.3482,18586.0
2020-08-14 14:55:00,81.45,81.47,81.42,81.42,12917.0,67.3565,67.373,67.3317,67.3317,12917.0
2020-08-14 15:00:00,81.43,81.45,81.37,81.42,11261.0,67.3399,67.3565,67.2903,67.3317,11261.0
2020-08-14 15:05:00,81.4,81.42,81.37,81.38,13717.0,67.3151,67.3317,67.2903,67.2986,13717.0
2020-08-14 15:10:00,81.36,81.37,81.23,81.23,7464.0,67.2821,67.2903,67.1745,67.1745,7464.0
2020-08-14 15:15:00,81.23,81.3,81.21,81.23,107039.0,67.1745,67.2324,67.158,67.1745,107039.0
2020-08-14 15:20:00,81.23,81.25,81.14,81.18,26559.0,67.1745,67.1911,67.1001,67.1332,26559.0
2020-08-14 15:25:00,81.17,81.21,81.14,81.17,14154.0,67.1249,67.158,67.1001,67.1249,14154.0
2020-08-14 15:30:00,81.17,81.17,81.09,81.13,33749.0,67.1249,67.1249,67.0588,67.0919,33749.0
2020-08-14 15:35:00,81.11,81.12,80.97,80.98,26925.0,67.0753,67.0836,66.9595,66.9678,26925.0
2020-08-14 15:40:00,80.98,81.08,80.95,81.08,22307.0,66.9678,67.0505,66.943,67.0505,22307.0
2020-08-14 15:45:00,81.08,81.14,80.91,80.92,126771.0,67.0505,67.1001,66.9099,66.9182,126771.0
2020-08-14 15:50:00,80.92,81.18,80.88,81.14,104734.0,66.9182,67.1332,66.8851,67.1001,104734.0
2020-08-14 15:55:00,81.13,81.16,81.08,81.15,121627.0,67.0919,67.1167,67.0505,67.1084,121627.0
2020-08-17 09:30:00,81.2,81.21,80.83,80.93,334952.0,67.1497,67.158,66.8438,66.9265,334952.0
2020-08-17 09:35:00,80.97,81.07,80.89,81.02,36232.0,66.9595,67.0422,66.8934,67.0009,36232.0
2020-08-17 09:40:00,81.02,81.11,80.94,81.09,21403.0,67.0009,67.0753,66.9347,67.0588,21403.0
2020-08-17 09:45:00,81.09,81.24,81.04,81.21,19315.0,67.0588,67.1828,67.0174,67.158,19315.0
2020-08-17 09:50:00,81.2,81.24,81.09,81.18,47454.0,67.1497,67.1828,67.0588,67.1332,47454.0
2020-08-17 09:55:00,81.19,81.23,81.1,81.21,11924.0,67.1415,67.1745,67.067,67.158,11924.0
2020-08-17 10:00:00,81.22,81.36,81.13,81.36,31282.0,67.1663,67.2821,67.0919,67.2821,31282.0
2020-08-17 10:05:00,81.36,81.4,81.17,81.17,27662.0,67.2821,67.3151,67.1249,67.1249,27662.0
2020-08-17 10:10:00,81.18,81.44,81.17,81.41,34576.0,67.1332,67.3482,67.1249,67.3234,34576.0
2020-08-17 10:15:00,81.41,81.42,81.34,81.39,27135.0,67.3234,67.3317,67.2655,67.3069,27135.0
2020-08-17 10:20:00,81.42,81.61,81.42,81.55,18303.0,67.3317,67.4888,67.3317,67.4392,18303.0
2020-08-17 10:25:00,81.54,81.58,81.43,81.53,32216.0,67.4309,67.464,67.3399,67.4226,32216.0
2020-08-17 10:30:00,81.55,81.56,81.48,81.48,21978.0,67.4392,67.4474,67.3813,67.3813,21978.0
2020-08-17 10:35:00,81.47,81.49,81.41,81.45,11403.0,67.373,67.3896,67.3234,67.3565,11403.0
2020-08-17 10:40:00,81.45,81.59,81.44,81.55,9602.0,67.3565,67.4723,67.3482,67.4392,9602.0
2020-08-17 10:45:00,81.56,81.58,81.47,81.47,13238.0,67.4474,67.464,67.373,67.373,13238.0
2020-08-17 10:50:00,81.47,81.52,81.44,81.51,16816.0,67.373,67.4144,67.3482,67.4061,16816.0
2020-08-17 10:55:00,81.51,81.54,81.45,81.45,20474.0,67.4061,67.4309,67.3565,67.3565,20474.0
2020-08-17 11:00:00,81.46,81.47,81.35,81.43,21305.0,67.3647,67.373,67.2738,67.3399,21305.0
2020-08-17 11:05:00,81.43,81.52,81.41,81.41,43533.0,67.3399,67.4144,67.3234,67.3234,43533.0
2020-08-17 11:10:00,81.41,81.49,81.39,81.48,15170.0,67.3234,67.3896,67.3069,67.3813,15170.0
2020-08-17 11:15:00,81.48,81.48,81.38,81.4,13894.0,67.3813,67.3813,67.2986,67.3151,13894.0
2020-08-17 11:20:00,81.39,81.41,81.36,81.4,39269.0,67.3069,67.3234,67.2821,67.3151,39269.0
2020-08-17 11:25:00,81.4,81.5,81.39,81.47,21789.0,67.3151,67.3978,67.3069,67.373,21789.0
2020-08-17 11:30:00,81.45,81.49,81.43,81.45,8188.0,67.3565,67.3896,67.3399,67.3565,8188.0
2020-08-17 11:35:00,81.46,81.51,81.45,81.49,13901.0,67.3647,67.4061,67.3565,67.3896,13901.0
2020-08-17 11:40:00,81.47,81.53,81.47,81.49,9655.0,67.373,67.4226,67.373,67.3896,9655.0
2020-08-17 11:45:00,81.49,81.52,81.42,81.46,12753.0,67.3896,67.4144,67.3317,67.3647,12753.0
2020-08-17 11:50:00,81.45,81.49,81.41,81.49,8687.0,67.3565,67.3896,67.3234,67.3896,8687.0
2020-08-17 11:55:00,81.49,81.53,81.48,81.53,15499.0,67.3896,67.4226,67.3813,67.4226,15499.0
2020-08-17 12:00:00,81.53,81.56,81.49,81.5,12424.0,67.4226,67.4474,67.3896,67.3978,12424.0
2020-08-17 12:05:00,81.5,81.51,81.44,81.44,9551.0,67.3978,67.4061,67.3482,67.3482,9551.0
2020-08-17 12:10:00,81.45,81.51,81.44,81.5,16888.0,67.3565,67.4061,67.3482,67.3978,16888.0
2020-08-17 12:15:00,81.5,81.54,81.48,81.49,12159.0,67.3978,67.4309,67.3813,67.3896,12159.0
2020-08-17 12:20:00,81.48,81.49,81.38,81.4,16959.0,67.3813,67.3896,67.2986,67.3151,16959.0
2020-08-17 12:25:00,81.4,81.45,81.4,81.44,12492.0,67.3151,67.3565,67.3151,67.3482,12492.0
2020-08-17 12:30:00,81.46,81.48,81.45,81.47,9206.0,67.3647,67.3813,67.3565,67.373,9206.0
2020-08-17 12:35:00,81.47,81.55,81.44,81.54,31616.0,67.373,67.4392,67.3482,67.4309,31616.0
2020-08-17 12:40:00,81.54,81.6,81.51,81.59,10553.0,67.4309,67.4805,67.4061,67.4723,10553.0
2020-08-17 12:45:00,81.59,81.63,81.57,81.63,12308.0,67.4723,67.5053,67.4557,67.5053,12308.0
2020-08-17 12:50:00,81.62,81.65,81.6,81.64,25088.0,67.4971,67.5219,67.4805,67.5136,25088.0
2020-08-17 12:55:00,81.64,81.72,81.63,81.71,16393.0,67.5136,67.5798,67.5053,67.5715,16393.0
2020-08-17 13:00:00,81.7,81.71,81.63,81.65,14903.0,67.5632,67.5715,67.5053,67.5219,14903.0
2020-08-17 13:05:00,81.64,81.64,81.54,81.56,13368.0,67.5136,67.5136,67.4309,67.4474,13368.0
2020-08-17 13:10:00,81.56,81.59,81.53,81.55,11286.0,67.4474,67.4723,67.4226,67.4392,11286.0
2020-08-17 13:15:00,81.55,81.56,81.47,81.48,21345.0,67.4392,67.4474,67.373,67.3813,21345.0
2020-08-17 13:20:00,81.48,81.53,81.44,81.51,6218.0,67.3813,67.4226,67.3482,67.4061,6218.0
2020-08-17 13:25:00,81.5,81.52,81.48,81.48,7507.0,67.3978,67.4144,67.3813,67.3813,7507.0
2020-08-17 13:30:00,81.49,81.53,81.47,81.51,12396.0,67.3896,67.4226,67.373,67.4061,12396.0
2020-08-17 13:35:00,81.51,81.55,81.49,81.53,14057.0,67.4061,67.4392,67.3896,67.4226,14057.0
2020-08-17 13:40:00,81.53,81.63,81.53,81.62,23129.0,67.4226,67.5053,67.4226,67.4971,23129.0
2020-08-17 13:45:00,81.64,81.68,81.61,81.68,15102.0,67.5136,67.5467,67.4888,67.5467,15102.0
2020-08-17 13:50:00,81.67,81.75,81.67,81.73,11339.0,67.5384,67.6046,67.5384,67.588,11339.0
2020-08-17 13:55:00,81.73,81.75,81.7,81.71,14469.0,67.588,67.6046,67.5632,67.5715,14469.0
2020-08-17 14:00:00,81.71,81.74,81.63,81.64,37092.0,67.5715,67.5963,67.5053,67.5136,37092.0
2020-08-17 14:05:00,81.64,81.64,81.58,81.61,14853.0,67.5136,67.5136,67.464,67.4888,14853.0
2020-08-17 14:10:00,81.61,81.68,81.56,81.68,85886.0,67.4888,67.5467,67.4474,67.5467,85886.0
2020-08-17 14:15:00,81.67,81.71,81.65,81.65,114944.0,67.5384,67.5715,67.5219,67.5219,114944.0
2020-08-17 14:20:00,81.65,81.65,81.58,81.59,39069.0,67.5219,67.5219,67.464,67.4723,39069.0
2020-08-17 14:25:00,81.59,81.65,81.59,81.64,17655.0,67.4723,67.5219,67.4723,67.5136,17655.0
2020-08-17 14:30:00,81.64,81.7,81.62,81.7,15177.0,67.5136,67.5632,67.4971,67.5632,15177.0
2020-08-17 14:35:00,81.69,81.69,81.62,81.65,20976.0,67.555,67.555,67.4971,67.5219,20976.0
2020-08-17 14:40:00,81.65,81.69,81.64,81.67,23395.0,67.5219,67.555,67.5136,67.5384,23395.0
2020-08-17 14:45:00,81.66,81.68,81.59,81.61,29983.0,67.5301,67.5467,67.4723,67.4888,29983.0
2020-08-17 14:50:00,81.62,81.66,81.61,81.62,15310.0,67.4971,67.5301,67.4888,67.4971,15310.0
2020-08-17 14:55:00,81.62,81.64,81.57,81.57,28541.0,67.4971,67.5136,67.4557,67.4557,28541.0
2020-08-17 15:00:00,81.57,81.66,81.57,81.64,33690.0,67.4557,67.5301,67.4557,67.5136,33690.0
2020-08-17 15:05:00,81.64,81.67,81.62,81.64,32767.0,67.5136,67.5384,67.4971,67.5136,32767.0
2020-08-17 15:10:00,81.64,81.67,81.61,81.64,16491.0,67.5136,67.5384,67.4888,67.5136,16491.0
2020-08-17 15:15:00,81.64,81.71,81.61,81.71,24671.0,67.5136,67.5715,67.4888,67.5715,24671.0
2020-08-17 15:20:00,81.7,81.72,81.67,81.7,28253.0,67.5632,67.5798,67.5384,67.5632,28253.0
2020-08-17 15:25:00,81.7,81.73,81.67,81.67,24768.0,67.5632,67.588,67.5384,67.5384,24768.0
2020-08-17 15:30:00,81.68,81.75,81.68,81.75,24067.0,67.5467,67.6046,67.5467,67.6046,24067.0
2020-08-17 15:35:00,81.75,81.81,81.75,81.75,27286.0,67.6046,67.6542,67.6046,67.6046,27286.0
2020-08-17 15:40:00,81.76,81.82,81.71,81.78,126127.0,67.6128,67.6625,67.5715,67.6294,126127.0
2020-08-17 15:45:00,81.78,81.8,81.73,81.75,69821.0,67.6294,67.6459,67.588,67.6046,69821.0
2020-08-17 15:50:00,81.74,81.78,81.69,81.78,38977.0,67.5963,67.6294,67.555,67.6294,38977.0
2020-08-17 15:55:00,81.79,81.85,81.76,81.83,136704.0,67.6376,67.6873,67.6128,67.6707,136704.0
2020-08-18 09:30:00,81.81,81.91,81.64,81.64,86762.0,67.6542,67.7369,67.5136,67.5136,86762.0
2020-08-18 09:35:00,81.72,81.75,81.35,81.4,46167.0,67.5798,67.6046,67.2738,67.3151,46167.0
2020-08-18 09:40:00,81.36,81.5,81.33,81.34,44525.0,67.2821,67.3978,67.2572,67.2655,44525.0
2020-08-18 09:45:00,81.34,81.49,81.33,81.42,107890.0,67.2655,67.3896,67.2572,67.3317,107890.0
2020-08-18 09:50:00,81.41,81.46,81.3,81.34,80292.0,67.3234,67.3647,67.2324,67.2655,80292.0
2020-08-18 09:55:00,81.35,81.53,81.35,81.44,50893.0,67.2738,67.4226,67.2738,67.3482,50893.0
2020-08-18 10:00:00,81.47,81.47,81.28,81.32,18208.0,67.373,67.373,67.2159,67.249,18208.0
2020-08-18 10:05:00,81.29,81.35,81.16,81.16,35881.0,67.2242,67.2738,67.1167,67.1167,35881.0
2020-08-18 10:10:00,81.16,81.18,81.09,81.1,34130.0,67.1167,67.1332,67.0588,67.067,34130.0
2020-08-18 10:15:00,81.1,81.33,81.08,81.29,18269.0,67.067,67.2572,67.0505,67.2242,18269.0
2020-08-18 10:20:00,81.31,81.34,81.17,81.17,18299.0,67.2407,67.2655,67.1249,67.1249,18299.0
2020-08-18 10:25:00,81.17,81.18,81.04,81.07,185271.0,67.1249,67.1332,67.0174,67.0422,185271.0
2020-08-18 10:30:00,81.07,81.1,80.97,80.99,139087.0,67.0422,67.067,66.9595,66.9761,139087.0
2020-08-18 10:35:00,80.99,81.2,80.99,81.09,46900.0,66.9761,67.1497,66.9761,67.0588,46900.0
2020-08-18 10:40:00,81.1,81.14,81.02,81.08,54320.0,67.067,67.1001,67.0009,67.0505,54320.0
2020-08-18 10:45:00,81.09,81.1,80.92,80.98,57244.0,67.0588,67.067,66.9182,66.9678,57244.0
2020-08-18 10:50:00,80.99,81.14,80.99,81.09,111305.0,66.9761,67.1001,66.9761,67.0588,111305.0
2020-08-18 10:55:00,81.09,81.14,81.07,81.13,38002.0,67.0588,67.1001,67.0422,67.0919,38002.0
2020-08-18 11:00:00,81.13,81.2,81.1,81.12,51497.0,67.0919,67.1497,67.067,67.0836,51497.0
2020-08-18 11:05:00,81.1,81.12,80.98,81.0,55718.0,67.067,67.0836,66.9678,66.9843,55718.0
2020-08-18 11:10:00,81.01,81.03,80.96,80.98,102721.0,66.9926,67.0092,66.9513,66.9678,102721.0
2020-08-18 11:15:00,80.98,81.1,80.98,81.09,28181.0,66.9678,67.067,66.9678,67.0588,28181.0
2020-08-18 11:20:00,81.1,81.13,81.01,81.06,38741.0,67.067,67.0919,66.9926,67.034,38741.0
2020-08-18 11:25:00,81.07,81.14,81.06,81.14,49533.0,67.0422,67.1001,67.034,67.1001,49533.0
2020-08-18 11:30:00,81.15,81.17,81.09,81.11,38057.0,67.1084,67.1249,67.0588,67.0753,38057.0
2020-08-18 11:35:00,81.12,81.13,81.04,81.06,53458.0,67.0836,67.0919,67.0174,67.034,53458.0
2020-08-18 11:40:00,81.09,81.23,81.09,81.18,33381.0,67.0588,67.1745,67.0588,67.1332,33381.0
2020-08-18 11:45:00,81.19,81.24,81.17,81.23,9317.0,67.1415,67.1828,67.1249,67.1745,9317.0
2020-08-18 11:50:00,81.23,81.23,81.17,81.23,81509.0,67.1745,67.1745,67.1249,67.1745,81509.0
2020-08-18 11:55:00,81.23,81.23,81.15,81.19,13922.0,67.1745,67.1745,67.1084,67.1415,13922.0
2020-08-18 12:00:00,81.2,81.27,81.19,81.22,19688.0,67.1497,67.2076,67.1415,67.1663,19688.0
2020-08-18 12:05:00,81.22,81.25,81.21,81.22,28105.0,67.1663,67.1911,67.158,67.1663,28105.0
2020-08-18 12:10:00,81.23,81.31,81.23,81.25,16019.0,67.1745,67.2407,67.1745,67.1911,16019.0
2020-08-18 12:15:00,81.25,81.34,81.24,81.34,38743.0,67.1911,67.2655,67.1828,67.2655,38743.0
2020-08-18 12:20:00,81.35,81.43,81.35,81.37,23935.0,67.2738,67.3399,67.2738,67.2903,23935.0
2020-08-18 12:25:00,81.36,81.46,81.36,81.46,16004.0,67.2821,67.3647,67.2821,67.3647,16004.0
2020-08-18 12:30:00,81.46,81.54,81.45,81.52,20842.0,67.3647,67.4309,67.3565,67.4144,20842.0
2020-08-18 12:35:00,81.51,81.56,81.46,81.56,15247.0,67.4061,67.4474,67.3647,67.4474,15247.0
2020-08-18 12:40:00,81.58,81.68,81.55,81.64,13115.0,67.464,67.5467,67.4392,67.5136,13115.0
2020-08-18 12:45:00,81.63,81.7,81.63,81.68,43238.0,67.5053,67.5632,67.5053,67.5467,43238.0
2020-08-18 12:50:00,81.67,81.7,81.62,81.66,75674.0,67.5384,67.5632,67.4971,67.5301,75674.0
2020-08-18 12:55:00,81.67,81.69,81.62,81.63,16588.0,67.5384,67.555,67.4971,67.5053,16588.0
2020-08-18 13:00:00,81.63,81.68,81.59,81.59,11897.0,67.5053,67.5467,67.4723,67.4723,11897.0
2020-08-18 13:05:00,81.59,81.62,81.55,81.56,11399.0,67.4723,67.4971,67.4392,67.4474,11399.0
2020-08-18 13:10:00,81.56,81.6,81.54,81.56,10126.0,67.4474,67.4805,67.4309,67.4474,10126.0
2020-08-18 13:15:00,81.57,81.6,81.54,81.6,8963.0,67.4557,67.4805,67.4309,67.4805,8963.0
2020-08-18 13:20:00,81.59,81.62,81.57,81.6,11250.0,67.4723,67.4971,67.4557,67.4805,11250.0
2020-08-18 13:25:00,81.61,81.62,81.56,81.57,35123.0,67.4888,67.4971,67.4474,67.4557,35123.0
2020-08-18 13:30:00,81.57,81.61,81.56,81.59,8444.0,67.4557,67.4888,67.4474,67.4723,8444.0
2020-08-18 13:35:00,81.58,81.64,81.55,81.64,21768.0,67.464,67.5136,67.4392,67.5136,21768.0
2020-08-18 13:40:00,81.63,81.65,81.56,81.56,18530.0,67.5053,67.5219,67.4474,67.4474,18530.0
2020-08-18 13:45:00,81.55,81.63,81.55,81.61,15380.0,67.4392,67.5053,67.4392,67.4888,15380.0
2020-08-18 13:50:00,81.62,81.66,81.58,81.66,20995.0,67.4971,67.5301,67.464,67.5301,20995.0
2020-08-18 13:55:00,81.65,81.68,81.63,81.68,12384.0,67.5219,67.5467,67.5053,67.5467,12384.0
2020-08-18 14:00:00,81.68,81.71,81.67,81.67,18925.0,67.5467,67.5715,67.5384,67.5384,18925.0
2020-08-18 14:05:00,81.67,81.72,81.66,81.71,17209.0,67.5384,67.5798,67.5301,67.5715,17209.0
2020-08-18 14:10:00,81.71,81.71,81.6,81.61,10339.0,67.5715,67.5715,67.4805,67.4888,10339.0
2020-08-18 14:15:00,81.6,81.64,81.58,81.6,12702.0,67.4805,67.5136,67.464,67.4805,12702.0
2020-08-18 14:20:00,81.6,81.61,81.58,81.59,13706.0,67.4805,67.4888,67.464,67.4723,13706.0
2020-08-18 14:25:00,81.6,81.61,81.57,81.58,14603.0,67.4805,67.4888,67.4557,67.464,14603.0
2020-08-18 14:30:00,81.59,81.66,81.58,81.64,16474.0,67.4723,67.5301,67.464,67.5136,16474.0
2020-08-18 14:35:00,81.64,81.68,81.62,81.66,15265.0,67.5136,67.5467,67.4971,67.5301,15265.0
2020-08-18 14:40:00,81.64,81.66,81.63,81.65,13697.0,67.5136,67.5301,67.5053,67.5219,13697.0
2020-08-18 14:45:00,81.64,81.67,81.61,81.62,12912.0,67.5136,67.5384,67.4888,67.4971,12912.0
2020-08-18 14:50:00,81.62,81.65,81.6,81.6,18597.0,67.4971,67.5219,67.4805,67.4805,18597.0
2020-08-18 14:55:00,81.6,81.68,81.6,81.67,59919.0,67.4805,67.5467,67.4805,67.5384,59919.0
2020-08-18 15:00:00,81.67,81.67,81.62,81.62,16455.0,67.5384,67.5384,67.4971,67.4971,16455.0
2020-08-18 15:05:00,81.62,81.64,81.56,81.56,8992.0,67.4971,67.5136,67.4474,67.4474,8992.0
2020-08-18 15:10:00,81.57,81.62,81.54,81.61,28836.0,67.4557,67.4971,67.4309,67.4888,28836.0
2020-08-18 15:15:00,81.62,81.64,81.49,81.56,14441.0,67.4971,67.5136,67.3896,67.4474,14441.0
2020-08-18 15:20:00,81.56,81.58,81.51,81.51,46979.0,67.4474,67.464,67.4061,67.4061,46979.0
2020-08-18 15:25:00,81.51,81.51,81.46,81.47,24588.0,67.4061,67.4061,67.3647,67.373,24588.0
2020-08-18 15:30:00,81.47,81.53,81.46,81.52,25438.0,67.373,67.4226,67.3647,67.4144,25438.0
2020-08-18 15:35:00,81.51,81.51,81.46,81.5,41877.0,67.4061,67.4061,67.3647,67.3978,41877.0
2020-08-18 15:40:00,81.49,81.55,81.48,81.5,34580.0,67.3896,67.4392,67.3813,67.3978,34580.0
2020-08-18 15:45:00,81.49,81.53,81.46,81.46,32940.0,67.3896,67.4226,67.3647,67.3647,32940.0
2020-08-18 15:50:00,81.46,81.47,81.42,81.43,104956.0,67.3647,67.373,67.3317,67.3399,104956.0
2020-08-18 15:55:00,81.44,81.45,81.3,81.43,380273.0,67.3482,67.3565,67.2324,67.3399,380273.0
2020-08-19 09:30:00,81.61,81.67,81.15,81.19,117129.0,67.4888,67.5384,67.1084,67.1415,117129.0
2020-08-19 09:35:00,81.19,81.19,80.89,80.94,53365.0,67.1415,67.1415,66.8934,66.9347,53365.0
2020-08-19 09:40:00,80.9,81.1,80.87,81.09,22125.0,66.9016,67.067,66.8768,67.0588,22125.0
2020-08-19 09:45:00,81.1,81.15,81.02,81.07,22282.0,67.067,67.1084,67.0009,67.0422,22282.0
2020-08-19 09:50:00,81.08,81.14,80.95,80.95,23288.0,67.0505,67.1001,66.943,66.943,23288.0
2020-08-19 09:55:00,80.94,81.01,80.74,80.74,28959.0,66.9347,66.9926,66.7693,66.7693,28959.0
2020-08-19 10:00:00,80.72,80.82,80.68,80.82,53931.0,66.7528,66.8355,66.7197,66.8355,53931.0
2020-08-19 10:05:00,80.88,80.89,80.78,80.78,20475.0,66.8851,66.8934,66.8024,66.8024,20475.0
2020-08-19 10:10:00,80.8,80.82,80.54,80.54,17607.0,66.819,66.8355,66.6039,66.6039,17607.0
2020-08-19 10:15:00,80.53,80.54,80.31,80.37,56405.0,66.5957,66.6039,66.4137,66.4634,56405.0
2020-08-19 10:20:00,80.36,80.39,80.26,80.38,16869.0,66.4551,66.4799,66.3724,66.4716,16869.0
2020-08-19 10:25:00,80.4,80.42,80.33,80.39,32551.0,66.4882,66.5047,66.4303,66.4799,32551.0
2020-08-19 10:30:00,80.36,80.36,80.18,80.18,50397.0,66.4551,66.4551,66.3062,66.3062,50397.0
2020-08-19 10:35:00,80.19,80.21,80.12,80.15,128391.0,66.3145,66.331,66.2566,66.2814,128391.0
2020-08-19 10:40:00,80.14,80.23,80.13,80.21,100631.0,66.2732,66.3476,66.2649,66.331,100631.0
2020-08-19 10:45:00,80.21,80.23,80.14,80.16,85984.0,66.331,66.3476,66.2732,66.2897,85984.0
2020-08-19 10:50:00,80.15,80.24,80.12,80.2,112187.0,66.2814,66.3558,66.2566,66.3228,112187.0
2020-08-19 10:55:00,80.2,80.21,79.92,79.92,242545.0,66.3228,66.331,66.0912,66.0912,242545.0
2020-08-19 11:00:00,79.93,80.1,79.84,80.09,66432.0,66.0995,66.2401,66.0251,66.2318,66432.0
2020-08-19 11:05:00,80.1,80.32,80.1,80.27,39255.0,66.2401,66.422,66.2401,66.3807,39255.0
2020-08-19 11:10:00,80.26,80.28,80.18,80.25,51934.0,66.3724,66.3889,66.3062,66.3641,51934.0
2020-08-19 11:15:00,80.25,80.29,80.21,80.29,133795.0,66.3641,66.3972,66.331,66.3972,133795.0
2020-08-19 11:20:00,80.32,80.37,80.23,80.37,77830.0,66.422,66.4634,66.3476,66.4634,77830.0
2020-08-19 11:25:00,80.37,80.41,80.31,80.35,41384.0,66.4634,66.4964,66.4137,66.4468,41384.0
2020-08-19 11:30:00,80.36,80.47,80.34,80.46,24803.0,66.4551,66.5461,66.4385,66.5378,24803.0
2020-08-19 11:35:00,80.47,80.49,80.43,80.45,14203.0,66.5461,66.5626,66.513,66.5295,14203.0
2020-08-19 11:40:00,80.44,80.46,80.33,80.36,14881.0,66.5212,66.5378,66.4303,66.4551,14881.0
2020-08-19 11:45:00,80.35,80.36,80.29,80.31,47838.0,66.4468,66.4551,66.3972,66.4137,47838.0
2020-08-19 11:50:00,80.32,80.38,80.3,80.32,11532.0,66.422,66.4716,66.4055,66.422,11532.0
2020-08-19 11:55:00,80.32,80.34,80.3,80.32,10499.0,66.422,66.4385,66.4055,66.422,10499.0
2020-08-19 12:00:00,80.32,80.32,80.17,80.17,19088.0,66.422,66.422,66.298,66.298,19088.0
2020-08-19 12:05:00,80.18,80.21,80.13,80.14,23983.0,66.3062,66.331,66.2649,66.2732,23983.0
2020-08-19 12:10:00,80.14,80.18,80.12,80.17,14236.0,66.2732,66.3062,66.2566,66.298,14236.0
2020-08-19 12:15:00,80.2,80.36,80.19,80.36,26572.0,66.3228,66.4551,66.3145,66.4551,26572.0
2020-08-19 12:20:00,80.35,80.38,80.3,80.33,17567.0,66.4468,66.4716,66.4055,66.4303,17567.0
2020-08-19 12:25:00,80.32,80.4,80.31,80.4,14710.0,66.422,66.4882,66.4137,66.4882,14710.0
2020-08-19 12:30:00,80.4,80.42,80.36,80.42,23475.0,66.4882,66.5047,66.4551,66.5047,23475.0
2020-08-19 12:35:00,80.42,80.48,80.38,80.47,32862.0,66.5047,66.5543,66.4716,66.5461,32862.0
2020-08-19 12:40:00,80.48,80.5,80.37,80.38,27754.0,66.5543,66.5709,66.4634,66.4716,27754.0
2020-08-19 12:45:00,80.38,80.43,80.38,80.39,8849.0,66.4716,66.513,66.4716,66.4799,8849.0
2020-08-19 12:50:00,80.37,80.37,80.3,80.33,13349.0,66.4634,66.4634,66.4055,66.4303,13349.0
2020-08-19 12:55:00,80.32,80.33,80.28,80.3,10597.0,66.422,66.4303,66.3889,66.4055,10597.0
2020-08-19 13:00:00,80.31,80.4,80.3,80.39,7919.0,66.4137,66.4882,66.4055,66.4799,7919.0
2020-08-19 13:05:00,80.4,80.43,80.36,80.39,17063.0,66.4882,66.513,66.4551,66.4799,17063.0
2020-08-19 13:10:00,80.4,80.42,80.35,80.35,17454.0,66.4882,66.5047,66.4468,66.4468,17454.0
2020-08-19 13:15:00,80.34,80.39,80.34,80.38,10828.0,66.4385,66.4799,66.4385,66.4716,10828.0
2020-08-19 13:20:00,80.37,80.41,80.35,80.4,8620.0,66.4634,66.4964,66.4468,66.4882,8620.0
2020-08-19 13:25:00,80.4,80.49,80.39,80.46,8243.0,66.4882,66.5626,66.4799,66.5378,8243.0
2020-08-19 13:30:00,80.46,80.5,80.46,80.47,11843.0,66.5378,66.5709,66.5378,66.5461,11843.0
2020-08-19 13:35:00,80.47,80.5,80.4,80.41,8246.0,66.5461,66.5709,66.4882,66.4964,8246.0
2020-08-19 13:40:00,80.4,80.41,80.36,80.37,8388.0,66.4882,66.4964,66.4551,66.4634,8388.0
2020-08-19 13:45:00,80.38,80.4,80.37,80.38,12836.0,66.4716,66.4882,66.4634,66.4716,12836.0
2020-08-19 13:50:00,80.38,80.44,80.38,80.44,15880.0,66.4716,66.5212,66.4716,66.5212,15880.0
2020-08-19 13:55:00,80.44,80.47,80.41,80.41,9174.0,66.5212,66.5461,66.4964,66.4964,9174.0
2020-08-19 14:00:00,80.41,80.47,80.39,80.41,25126.0,66.4964,66.5461,66.4799,66.4964,25126.0
2020-08-19 14:05:00,80.41,80.41,80.31,80.38,26463.0,66.4964,66.4964,66.4137,66.4716,26463.0
2020-08-19 14:10:00,80.37,80.39,80.32,80.39,17836.0,66.4634,66.4799,66.422,66.4799,17836.0
2020-08-19 14:15:00,80.39,80.4,80.21,80.24,52159.0,66.4799,66.4882,66.331,66.3558,52159.0
2020-08-19 14:20:00,80.24,80.34,80.22,80.31,73719.0,66.3558,66.4385,66.3393,66.4137,73719.0
2020-08-19 14:25:00,80.31,80.34,80.21,80.24,52529.0,66.4137,66.4385,66.331,66.3558,52529.0
2020-08-19 14:30:00,80.25,80.31,80.2,80.3,51004.0,66.3641,66.4137,66.3228,66.4055,51004.0
2020-08-19 14:35:00,80.29,80.3,80.21,80.24,17641.0,66.3972,66.4055,66.331,66.3558,17641.0
2020-08-19 14:40:00,80.24,80.27,80.14,80.17,36771.0,66.3558,66.3807,66.2732,66.298,36771.0
2020-08-19 14:45:00,80.17,80.25,80.16,80.21,30121.0,66.298,66.3641,66.2897,66.331,30121.0
2020-08-19 14:50:00,80.22,80.28,80.2,80.24,33550.0,66.3393,66.3889,66.3228,66.3558,33550.0
2020-08-19 14:55:00,80.23,80.25,80.19,80.23,45081.0,66.3476,66.3641,66.3145,66.3476,45081.0
2020-08-19 15:00:00,80.24,80.27,80.19,80.24,34956.0,66.3558,66.3807,66.3145,66.3558,34956.0
2020-08-19 15:05:00,80.25,80.26,80.21,80.24,27822.0,66.3641,66.3724,66.331,66.3558,27822.0
2020-08-19 15:10:00,80.25,80.28,80.2,80.23,56798.0,66.3641,66.3889,66.3228,66.3476,56798.0
2020-08-19 15:15:00,80.23,80.26,80.19,80.2,24327.0,66.3476,66.3724,66.3145,66.3228,24327.0
2020-08-19 15:20:00,80.19,80.21,80.1,80.11,44090.0,66.3145,66.331,66.2401,66.2483,44090.0
2020-08-19 15:25:00,80.12,80.13,80.01,80.07,47521.0,66.2566,66.2649,66.1656,66.2153,47521.0
2020-08-19 15:30:00,80.07,80.1,79.99,80.01,68629.0,66.2153,66.2401,66.1491,66.1656,68629.0
2020-08-19 15:35:00,80.02,80.09,79.99,80.0,49480.0,66.1739,66.2318,66.1491,66.1574,49480.0
2020-08-19 15:40:00,80.0,80.04,79.92,80.0,66637.0,66.1574,66.1905,66.0912,66.1574,66637.0
2020-08-19 15:45:00,80.0,80.01,79.84,79.88,59926.0,66.1574,66.1656,66.0251,66.0581,59926.0
2020-08-19 15:50:00,79.88,80.11,79.85,80.11,195428.0,66.0581,66.2483,66.0333,66.2483,195428.0
2020-08-19 15:55:00,80.1,80.13,79.84,79.96,332815.0,66.2401,66.2649,66.0251,66.1243,332815.0
2020-08-20 09:30:00,79.6,80.29,79.38,80.24,177093.0,65.8266,66.3972,65.6447,66.3558,177093.0
2020-08-20 09:35:00,80.29,80.44,80.2,80.39,80665.0,66.3972,66.5212,66.3228,66.4799,80665.0
2020-08-20 09:40:00,80.4,80.54,80.38,80.49,71587.0,66.4882,66.6039,66.4716,66.5626,71587.0
2020-08-20 09:45:00,80.45,80.47,80.16,80.29,80188.0,66.5295,66.5461,66.2897,66.3972,80188.0
2020-08-20 09:50:00,80.28,80.52,80.26,80.43,40906.0,66.3889,66.5874,66.3724,66.513,40906.0
2020-08-20 09:55:00,80.39,80.55,80.35,80.42,25057.0,66.4799,66.6122,66.4468,66.5047,25057.0
2020-08-20 10:00:00,80.43,80.59,80.36,80.51,44132.0,66.513,66.6453,66.4551,66.5791,44132.0
2020-08-20 10:05:00,80.49,80.66,80.42,80.6,14546.0,66.5626,66.7032,66.5047,66.6536,14546.0
2020-08-20 10:10:00,80.62,80.74,80.62,80.69,34099.0,66.6701,66.7693,66.6701,66.728,34099.0
2020-08-20 10:15:00,80.66,80.94,80.65,80.92,25808.0,66.7032,66.9347,66.6949,66.9182,25808.0
2020-08-20 10:20:00,80.94,81.0,80.85,80.86,15377.0,66.9347,66.9843,66.8603,66.8686,15377.0
2020-08-20 10:25:00,80.87,80.99,80.75,80.92,48048.0,66.8768,66.9761,66.7776,66.9182,48048.0
2020-08-20 10:30:00,80.93,80.93,80.81,80.81,35566.0,66.9265,66.9265,66.8272,66.8272,35566.0
2020-08-20 10:35:00,80.8,80.9,80.76,80.79,31110.0,66.819,66.9016,66.7859,66.8107,31110.0
2020-08-20 10:40:00,80.8,80.86,80.79,80.82,11012.0,66.819,66.8686,66.8107,66.8355,11012.0
2020-08-20 10:45:00,80.8,80.92,80.8,80.9,21604.0,66.819,66.9182,66.819,66.9016,21604.0
2020-08-20 10:50:00,80.92,81.01,80.92,80.96,17455.0,66.9182,66.9926,66.9182,66.9513,17455.0
2020-08-20 10:55:00,80.97,80.98,80.88,80.96,16271.0,66.9595,66.9678,66.8851,66.9513,16271.0
2020-08-20 11:00:00,80.96,81.12,80.93,81.09,42513.0,66.9513,67.0836,66.9265,67.0588,42513.0
2020-08-20 11:05:00,81.09,81.17,81.08,81.14,58476.0,67.0588,67.1249,67.0505,67.1001,58476.0
2020-08-20 11:10:00,81.14,81.15,80.98,81.07,95869.0,67.1001,67.1084,66.9678,67.0422,95869.0
2020-08-20 11:15:00,81.05,81.15,81.05,81.11,30477.0,67.0257,67.1084,67.0257,67.0753,30477.0
2020-08-20 11:20:00,81.09,81.13,81.04,81.05,48873.0,67.0588,67.0919,67.0174,67.0257,48873.0
2020-08-20 11:25:00,81.07,81.11,81.02,81.09,19287.0,67.0422,67.0753,67.0009,67.0588,19287.0
2020-08-20 11:30:00,81.08,81.1,81.03,81.1,7615.0,67.0505,67.067,67.0092,67.067,7615.0
2020-08-20 11:35:00,81.11,81.22,81.11,81.16,17110.0,67.0753,67.1663,67.0753,67.1167,17110.0
2020-08-20 11:40:00,81.15,81.2,81.13,81.17,11084.0,67.1084,67.1497,67.0919,67.1249,11084.0
2020-08-20 11:45:00,81.18,81.27,81.15,81.24,14099.0,67.1332,67.2076,67.1084,67.1828,14099.0
2020-08-20 11:50:00,81.24,81.26,81.21,81.23,16221.0,67.1828,67.1994,67.158,67.1745,16221.0
2020-08-20 11:55:00,81.24,81.27,81.13,81.15,28388.0,67.1828,67.2076,67.0919,67.1084,28388.0
2020-08-20 12:00:00,81.15,81.15,81.08,81.1,21730.0,67.1084,67.1084,67.0505,67.067,21730.0
2020-08-20 12:05:00,81.1,81.11,80.99,81.01,15345.0,67.067,67.0753,66.9761,66.9926,15345.0
2020-08-20 12:10:00,81.01,81.01,80.96,80.98,9364.0,66.9926,66.9926,66.9513,66.9678,9364.0
2020-08-20 12:15:00,81.01,81.06,80.99,81.04,17506.0,66.9926,67.034,66.9761,67.0174,17506.0
2020-08-20 12:20:00,81.04,81.06,81.01,81.05,12864.0,67.0174,67.034,66.9926,67.0257,12864.0
2020-08-20 12:25:00,81.05,81.08,80.99,81.01,16292.0,67.0257,67.0505,66.9761,66.9926,16292.0
2020-08-20 12:30:00,81.02,81.03,80.94,80.97,71682.0,67.0009,67.0092,66.9347,66.9595,71682.0
2020-08-20 12:35:00,80.97,80.97,80.9,80.94,14909.0,66.9595,66.9595,66.9016,66.9347,14909.0
2020-08-20 12:40:00,80.93,81.0,80.91,80.95,11295.0,66.9265,66.9843,66.9099,66.943,11295.0
2020-08-20 12:45:00,80.96,80.98,80.91,80.91,12195.0,66.9513,66.9678,66.9099,66.9099,12195.0
2020-08-20 12:50:00,80.9,80.94,80.9,80.9,7374.0,66.9016,66.9347,66.9016,66.9016,7374.0
2020-08-20 12:55:00,80.88,80.89,80.79,80.81,18433.0,66.8851,66.8934,66.8107,66.8272,18433.0
2020-08-20 13:00:00,80.81,80.83,80.75,80.78,9330.0,66.8272,66.8438,66.7776,66.8024,9330.0
2020-08-20 13:05:00,80.77,80.83,80.75,80.83,4807.0,66.7941,66.8438,66.7776,66.8438,4807.0
2020-08-20 13:10:00,80.83,80.86,80.82,80.86,12306.0,66.8438,66.8686,66.8355,66.8686,12306.0
2020-08-20 13:15:00,80.86,80.87,80.84,80.84,10007.0,66.8686,66.8768,66.852,66.852,10007.0
2020-08-20 13:20:00,80.83,80.93,80.83,80.92,15762.0,66.8438,66.9265,66.8438,66.9182,15762.0
2020-08-20 13:25:00,80.92,80.95,80.9,80.9,7195.0,66.9182,66.943,66.9016,66.9016,7195.0
2020-08-20 13:30:00,80.91,80.92,80.87,80.9,13559.0,66.9099,66.9182,66.8768,66.9016,13559.0
2020-08-20 13:35:00,80.89,80.9,80.84,80.89,35870.0,66.8934,66.9016,66.852,66.8934,35870.0
2020-08-20 13:40:00,80.9,80.95,80.89,80.94,18062.0,66.9016,66.943,66.8934,66.9347,18062.0
2020-08-20 13:45:00,80.94,80.98,80.86,80.89,49884.0,66.9347,66.9678,66.8686,66.8934,49884.0
2020-08-20 13:50:00,80.89,80.93,80.86,80.86,17935.0,66.8934,66.9265,66.8686,66.8686,17935.0
2020-08-20 13:55:00,80.89,80.91,80.86,80.89,9906.0,66.8934,66.9099,66.8686,66.8934,9906.0
2020-08-20 14:00:00,80.9,80.9,80.84,80.88,12667.0,66.9016,66.9016,66.852,66.8851,12667.0
2020-08-20 14:05:00,80.87,80.91,80.87,80.91,14109.0,66.8768,66.9099,66.8768,66.9099,14109.0
2020-08-20 14:10:00,80.91,80.91,80.86,80.9,15882.0,66.9099,66.9099,66.8686,66.9016,15882.0
2020-08-20 14:15:00,80.89,80.97,80.89,80.95,18980.0,66.8934,66.9595,66.8934,66.943,18980.0
2020-08-20 14:20:00,80.94,81.0,80.91,80.98,73144.0,66.9347,66.9843,66.9099,66.9678,73144.0
2020-08-20 14:25:00,80.98,80.98,80.94,80.98,18392.0,66.9678,66.9678,66.9347,66.9678,18392.0
2020-08-20 14:30:00,80.98,81.01,80.95,81.0,14874.0,66.9678,66.9926,66.943,66.9843,14874.0
2020-08-20 14:35:00,80.99,81.0,80.96,81.0,18280.0,66.9761,66.9843,66.9513,66.9843,18280.0
2020-08-20 14:40:00,81.04,81.04,80.99,80.99,10668.0,67.0174,67.0174,66.9761,66.9761,10668.0
2020-08-20 14:45:00,80.98,81.0,80.96,80.98,54659.0,66.9678,66.9843,66.9513,66.9678,54659.0
2020-08-20 14:50:00,80.98,81.05,80.96,81.02,16287.0,66.9678,67.0257,66.9513,67.0009,16287.0
2020-08-20 14:55:00,81.03,81.05,81.01,81.04,12304.0,67.0092,67.0257,66.9926,67.0174,12304.0
2020-08-20 15:00:00,81.04,81.1,81.0,81.08,31693.0,67.0174,67.067,66.9843,67.0505,31693.0
2020-08-20 15:05:00,81.08,81.11,81.05,81.05,15590.0,67.0505,67.0753,67.0257,67.0257,15590.0
2020-08-20 15:10:00,81.07,81.08,80.91,80.92,15617.0,67.0422,67.0505,66.9099,66.9182,15617.0
2020-08-20 15:15:00,80.91,80.94,80.88,80.88,18751.0,66.9099,66.9347,66.8851,66.8851,18751.0
2020-08-20 15:20:00,80.89,80.9,80.83,80.84,12537.0,66.8934,66.9016,66.8438,66.852,12537.0
2020-08-20 15:25:00,80.84,80.85,80.77,80.81,23499.0,66.852,66.8603,66.7941,66.8272,23499.0
2020-08-20 15:30:00,80.81,80.81,80.72,80.73,41288.0,66.8272,66.8272,66.7528,66.7611,41288.0
2020-08-20 15:35:00,80.72,80.76,80.7,80.74,61820.0,66.7528,66.7859,66.7363,66.7693,61820.0
2020-08-20 15:40:00,80.74,80.84,80.72,80.83,40426.0,66.7693,66.852,66.7528,66.8438,40426.0
2020-08-20 15:45:00,80.82,80.87,80.78,80.84,49445.0,66.8355,66.8768,66.8024,66.852,49445.0
2020-08-20 15:50:00,80.83,80.84,80.73,80.74,74708.0,66.8438,66.852,66.7611,66.7693,74708.0
2020-08-20 15:55:00,80.75,80.84,80.74,80.75,164522.0,66.7776,66.852,66.7693,66.7776,164522.0
2020-08-21 09:30:00,80.74,81.23,80.71,80.93,207947.0,66.7693,67.1745,66.7445,66.9265,207947.0
2020-08-21 09:35:00,80.92,81.06,80.56,80.65,63259.0,66.9182,67.034,66.6205,66.6949,63259.0
2020-08-21 09:40:00,80.66,80.86,80.61,80.79,69884.0,66.7032,66.8686,66.6618,66.8107,69884.0
2020-08-21 09:45:00,80.78,80.85,80.67,80.7,112486.0,66.8024,66.8603,66.7114,66.7363,112486.0
2020-08-21 09:50:00,80.7,80.77,80.54,80.62,64666.0,66.7363,66.7941,66.6039,66.6701,64666.0
2020-08-21 09:55:00,80.62,80.62,80.5,80.53,77051.0,66.6701,66.6701,66.5709,66.5957,77051.0
2020-08-21 10:00:00,80.54,80.64,80.44,80.47,86025.0,66.6039,66.6866,66.5212,66.5461,86025.0
2020-08-21 10:05:00,80.45,80.5,80.34,80.42,51898.0,66.5295,66.5709,66.4385,66.5047,51898.0
2020-08-21 10:10:00,80.41,80.44,80.22,80.22,90641.0,66.4964,66.5212,66.3393,66.3393,90641.0
2020-08-21 10:15:00,80.23,80.28,80.13,80.16,108856.0,66.3476,66.3889,66.2649,66.2897,108856.0
2020-08-21 10:20:00,80.12,80.18,80.07,80.13,38159.0,66.2566,66.3062,66.2153,66.2649,38159.0
2020-08-21 10:25:00,80.12,80.29,80.09,80.25,27832.0,66.2566,66.3972,66.2318,66.3641,27832.0
2020-08-21 10:30:00,80.26,80.32,80.22,80.24,26185.0,66.3724,66.422,66.3393,66.3558,26185.0
2020-08-21 10:35:00,80.28,80.29,80.22,80.22,10267.0,66.3889,66.3972,66.3393,66.3393,10267.0
2020-08-21 10:40:00,80.22,80.31,80.21,80.29,28755.0,66.3393,66.4137,66.331,66.3972,28755.0
2020-08-21 10:45:00,80.28,80.32,80.17,80.18,19574.0,66.3889,66.422,66.298,66.3062,19574.0
2020-08-21 10:50:00,80.17,80.19,80.12,80.15,14506.0,66.298,66.3145,66.2566,66.2814,14506.0
2020-08-21 10:55:00,80.15,80.2,80.04,80.06,38944.0,66.2814,66.3228,66.1905,66.207,38944.0
2020-08-21 11:00:00,80.06,80.06,79.89,79.91,26916.0,66.207,66.207,66.0664,66.083,26916.0
2020-08-21 11:05:00,79.92,80.01,79.89,80.0,34330.0,66.0912,66.1656,66.0664,66.1574,34330.0
2020-08-21 11:10:00,80.01,80.19,80.0,80.16,18882.0,66.1656,66.3145,66.1574,66.2897,18882.0
2020-08-21 11:15:00,80.15,80.17,80.1,80.13,27479.0,66.2814,66.298,66.2401,66.2649,27479.0
2020-08-21 11:20:00,80.13,80.22,80.1,80.18,31878.0,66.2649,66.3393,66.2401,66.3062,31878.0
2020-08-21 11:25:00,80.17,80.2,80.14,80.18,14359.0,66.298,66.3228,66.2732,66.3062,14359.0
2020-08-21 11:30:00,80.18,80.29,80.17,80.26,38508.0,66.3062,66.3972,66.298,66.3724,38508.0
2020-08-21 11:35:00,80.28,80.43,80.27,80.43,16205.0,66.3889,66.513,66.3807,66.513,16205.0
2020-08-21 11:40:00,80.42,80.44,80.37,80.41,23074.0,66.5047,66.5212,66.4634,66.4964,23074.0
2020-08-21 11:45:00,80.41,80.5,80.4,80.42,19370.0,66.4964,66.5709,66.4882,66.5047,19370.0
2020-08-21 11:50:00,80.41,80.44,80.39,80.39,15020.0,66.4964,66.5212,66.4799,66.4799,15020.0
2020-08-21 11:55:00,80.39,80.44,80.37,80.37,14774.0,66.4799,66.5212,66.4634,66.4634,14774.0
2020-08-21 12:00:00,80.37,80.44,80.37,80.44,33375.0,66.4634,66.5212,66.4634,66.5212,33375.0
2020-08-21 12:05:00,80.47,80.5,80.42,80.42,16102.0,66.5461,66.5709,66.5047,66.5047,16102.0
2020-08-21 12:10:00,80.43,80.44,80.38,80.41,8107.0,66.513,66.5212,66.4716,66.4964,8107.0
2020-08-21 12:15:00,80.4,80.44,80.38,80.42,10083.0,66.4882,66.5212,66.4716,66.5047,10083.0
2020-08-21 12:20:00,80.41,80.45,80.4,80.45,6148.0,66.4964,66.5295,66.4882,66.5295,6148.0
2020-08-21 12:25:00,80.45,80.46,80.39,80.42,11757.0,66.5295,66.5378,66.4799,66.5047,11757.0
2020-08-21 12:30:00,80.42,80.46,80.4,80.4,13919.0,66.5047,66.5378,66.4882,66.4882,13919.0
2020-08-21 12:35:00,80.41,80.41,80.37,80.39,8589.0,66.4964,66.4964,66.4634,66.4799,8589.0
2020-08-21 12:40:00,80.39,80.42,80.37,80.42,4779.0,66.4799,66.5047,66.4634,66.5047,4779.0
2020-08-21 12:45:00,80.41,80.43,80.34,80.34,7105.0,66.4964,66.513,66.4385,66.4385,7105.0
2020-08-21 12:50:00,80.34,80.34,80.26,80.29,6997.0,66.4385,66.4385,66.3724,66.3972,6997.0
2020-08-21 12:55:00,80.3,80.32,80.27,80.27,9988.0,66.4055,66.422,66.3807,66.3807,9988.0
2020-08-21 13:00:00,80.27,80.37,80.26,80.36,30133.0,66.3807,66.4634,66.3724,66.4551,30133.0
2020-08-21 13:05:00,80.36,80.42,80.36,80.42,10528.0,66.4551,66.5047,66.4551,66.5047,10528.0
2020-08-21 13:10:00,80.41,80.44,80.38,80.43,13822.0,66.4964,66.5212,66.4716,66.513,13822.0
2020-08-21 13:15:00,80.44,80.5,80.44,80.47,8690.0,66.5212,66.5709,66.5212,66.5461,8690.0
2020-08-21 13:20:00,80.48,80.48,80.41,80.48,7681.0,66.5543,66.5543,66.4964,66.5543,7681.0
2020-08-21 13:25:00,80.47,80.51,80.46,80.49,7290.0,66.5461,66.5791,66.5378,66.5626,7290.0
2020-08-21 13:30:00,80.48,80.54,80.48,80.54,15117.0,66.5543,66.6039,66.5543,66.6039,15117.0
2020-08-21 13:35:00,80.54,80.6,80.52,80.55,40211.0,66.6039,66.6536,66.5874,66.6122,40211.0
2020-08-21 13:40:00,80.55,80.58,80.52,80.57,14009.0,66.6122,66.637,66.5874,66.6287,14009.0
2020-08-21 13:45:00,80.56,80.63,80.55,80.63,17135.0,66.6205,66.6784,66.6122,66.6784,17135.0
2020-08-21 13:50:00,80.63,80.68,80.62,80.63,30527.0,66.6784,66.7197,66.6701,66.6784,30527.0
2020-08-21 13:55:00,80.62,80.63,80.57,80.58,53260.0,66.6701,66.6784,66.6287,66.637,53260.0
2020-08-21 14:00:00,80.58,80.6,80.51,80.53,9217.0,66.637,66.6536,66.5791,66.5957,9217.0
2020-08-21 14:05:00,80.54,80.56,80.52,80.54,14992.0,66.6039,66.6205,66.5874,66.6039,14992.0
2020-08-21 14:10:00,80.56,80.58,80.53,80.57,10074.0,66.6205,66.637,66.5957,66.6287,10074.0
2020-08-21 14:15:00,80.58,80.6,80.52,80.53,27266.0,66.637,66.6536,66.5874,66.5957,27266.0
2020-08-21 14:20:00,80.54,80.55,80.46,80.46,65082.0,66.6039,66.6122,66.5378,66.5378,65082.0
2020-08-21 14:25:00,80.48,80.55,80.47,80.55,10463.0,66.5543,66.6122,66.5461,66.6122,10463.0
2020-08-21 14:30:00,80.55,80.65,80.54,80.65,19630.0,66.6122,66.6949,66.6039,66.6949,19630.0
2020-08-21 14:35:00,80.64,80.68,80.62,80.62,217900.0,66.6866,66.7197,66.6701,66.6701,217900.0
2020-08-21 14:40:00,80.62,80.65,80.58,80.63,12581.0,66.6701,66.6949,66.637,66.6784,12581.0
2020-08-21 14:45:00,80.63,80.63,80.52,80.56,21814.0,66.6784,66.6784,66.5874,66.6205,21814.0
2020-08-21 14:50:00,80.55,80.58,80.53,80.53,12391.0,66.6122,66.637,66.5957,66.5957,12391.0
2020-08-21 14:55:00,80.54,80.6,80.53,80.56,30768.0,66.6039,66.6536,66.5957,66.6205,30768.0
2020-08-21 15:00:00,80.55,80.63,80.55,80.57,36146.0,66.6122,66.6784,66.6122,66.6287,36146.0
2020-08-21 15:05:00,80.57,80.65,80.56,80.64,15914.0,66.6287,66.6949,66.6205,66.6866,15914.0
2020-08-21 15:10:00,80.64,80.65,80.59,80.63,15429.0,66.6866,66.6949,66.6453,66.6784,15429.0
2020-08-21 15:15:00,80.63,80.68,80.62,80.64,10381.0,66.6784,66.7197,66.6701,66.6866,10381.0
2020-08-21 15:20:00,80.63,80.68,80.63,80.65,54931.0,66.6784,66.7197,66.6784,66.6949,54931.0
2020-08-21 15:25:00,80.64,80.68,80.64,80.67,15520.0,66.6866,66.7197,66.6866,66.7114,15520.0
2020-08-21 15:30:00,80.66,80.69,80.64,80.68,10095.0,66.7032,66.728,66.6866,66.7197,10095.0
2020-08-21 15:35:00,80.69,80.75,80.67,80.68,41177.0,66.728,66.7776,66.7114,66.7197,41177.0
2020-08-21 15:40:00,80.67,80.76,80.67,80.72,33869.0,66.7114,66.7859,66.7114,66.7528,33869.0
2020-08-21 15:45:00,80.71,80.78,80.7,80.77,36055.0,66.7445,66.8024,66.7363,66.7941,36055.0
2020-08-21 15:50:00,80.78,80.87,80.78,80.86,76141.0,66.8024,66.8768,66.8024,66.8686,76141.0
2020-08-21 15:55:00,80.86,80.91,80.82,80.87,166701.0,66.8686,66.9099,66.8355,66.8768,166701.0
2020-08-24 09:30:00,80.96,81.02,80.2,80.27,162865.0,66.9513,67.0009,66.3228,66.3807,162865.0
2020-08-24 09:35:00,80.26,80.53,80.18,80.23,35909.0,66.3724,66.5957,66.3062,66.3476,35909.0
2020-08-24 09:40:00,80.22,80.22,80.07,80.17,55734.0,66.3393,66.3393,66.2153,66.298,55734.0
2020-08-24 09:45:00,80.19,80.23,79.92,80.04,39725.0,66.3145,66.3476,66.0912,66.1905,39725.0
2020-08-24 09:50:00,80.05,80.4,80.05,80.39,35144.0,66.1987,66.4882,66.1987,66.4799,35144.0
2020-08-24 09:55:00,80.39,80.47,80.33,80.39,21643.0,66.4799,66.5461,66.4303,66.4799,21643.0
2020-08-24 10:00:00,80.39,80.51,80.35,80.51,28964.0,66.4799,66.5791,66.4468,66.5791,28964.0
2020-08-24 10:05:00,80.54,80.54,80.38,80.43,32224.0,66.6039,66.6039,66.4716,66.513,32224.0
2020-08-24 10:10:00,80.45,80.48,80.24,80.24,53172.0,66.5295,66.5543,66.3558,66.3558,53172.0
2020-08-24 10:15:00,80.25,80.27,80.14,80.2,35544.0,66.3641,66.3807,66.2732,66.3228,35544.0
2020-08-24 10:20:00,80.21,80.33,80.19,80.24,60310.0,66.331,66.4303,66.3145,66.3558,60310.0
2020-08-24 10:25:00,80.23,80.37,80.15,80.16,30958.0,66.3476,66.4634,66.2814,66.2897,30958.0
2020-08-24 10:30:00,80.16,80.42,80.09,80.4,57658.0,66.2897,66.5047,66.2318,66.4882,57658.0
2020-08-24 10:35:00,80.39,80.39,80.27,80.27,12932.0,66.4799,66.4799,66.3807,66.3807,12932.0
2020-08-24 10:40:00,80.3,80.34,80.23,80.27,19000.0,66.4055,66.4385,66.3476,66.3807,19000.0
2020-08-24 10:45:00,80.25,80.27,80.17,80.27,20734.0,66.3641,66.3807,66.298,66.3807,20734.0
2020-08-24 10:50:00,80.28,80.38,80.25,80.38,16790.0,66.3889,66.4716,66.3641,66.4716,16790.0
2020-08-24 10:55:00,80.38,80.46,80.34,80.43,21780.0,66.4716,66.5378,66.4385,66.513,21780.0
2020-08-24 11:00:00,80.42,80.46,80.3,80.35,21235.0,66.5047,66.5378,66.4055,66.4468,21235.0
2020-08-24 11:05:00,80.35,80.41,80.33,80.33,44054.0,66.4468,66.4964,66.4303,66.4303,44054.0
2020-08-24 11:10:00,80.33,80.33,80.22,80.23,27581.0,66.4303,66.4303,66.3393,66.3476,27581.0
2020-08-24 11:15:00,80.22,80.23,80.21,80.21,10778.0,66.3393,66.3476,66.331,66.331,10778.0
2020-08-24 11:20:00,80.2,80.22,80.2,80.22,17571.0,66.3228,66.3393,66.3228,66.3393,17571.0
2020-08-24 11:25:00,80.22,80.27,80.21,80.23,33997.0,66.3393,66.3807,66.331,66.3476,33997.0
2020-08-24 11:30:00,80.24,80.31,80.21,80.31,22139.0,66.3558,66.4137,66.331,66.4137,22139.0
2020-08-24 11:35:00,80.31,80.34,80.29,80.31,32291.0,66.4137,66.4385,66.3972,66.4137,32291.0
2020-08-24 11:40:00,80.3,80.32,80.23,80.25,14260.0,66.4055,66.422,66.3476,66.3641,14260.0
2020-08-24 11:45:00,80.23,80.29,80.21,80.28,9808.0,66.3476,66.3972,66.331,66.3889,9808.0
2020-08-24 11:50:00,80.3,80.42,80.28,80.4,20528.0,66.4055,66.5047,66.3889,66.4882,20528.0
2020-08-24 11:55:00,80.4,80.41,80.26,80.29,26498.0,66.4882,66.4964,66.3724,66.3972,26498.0
2020-08-24 12:00:00,80.29,80.41,80.29,80.39,30625.0,66.3972,66.4964,66.3972,66.4799,30625.0
2020-08-24 12:05:00,80.39,80.45,80.38,80.43,17065.0,66.4799,66.5295,66.4716,66.513,17065.0
2020-08-24 12:10:00,80.43,80.49,80.43,80.45,15032.0,66.513,66.5626,66.513,66.5295,15032.0
2020-08-24 12:15:00,80.42,80.42,80.38,80.41,9304.0,66.5047,66.5047,66.4716,66.4964,9304.0
2020-08-24 12:20:00,80.4,80.46,80.39,80.46,13787.0,66.4882,66.5378,66.4799,66.5378,13787.0
2020-08-24 12:25:00,80.47,80.53,80.47,80.48,13368.0,66.5461,66.5957,66.5461,66.5543,13368.0
2020-08-24 12:30:00,80.5,80.63,80.5,80.61,11163.0,66.5709,66.6784,66.5709,66.6618,11163.0
2020-08-24 12:35:00,80.59,80.64,80.57,80.59,9073.0,66.6453,66.6866,66.6287,66.6453,9073.0
2020-08-24 12:40:00,80.59,80.59,80.44,80.47,8788.0,66.6453,66.6453,66.5212,66.5461,8788.0
2020-08-24 12:45:00,80.48,80.6,80.48,80.57,13028.0,66.5543,66.6536,66.5543,66.6287,13028.0
2020-08-24 12:50:00,80.56,80.59,80.52,80.57,10033.0,66.6205,66.6453,66.5874,66.6287,10033.0
2020-08-24 12:55:00,80.56,80.56,80.48,80.51,11722.0,66.6205,66.6205,66.5543,66.5791,11722.0
2020-08-24 13:00:00,80.52,80.54,80.45,80.45,8891.0,66.5874,66.6039,66.5295,66.5295,8891.0
2020-08-24 13:05:00,80.46,80.47,80.4,80.44,14458.0,66.5378,66.5461,66.4882,66.5212,14458.0
2020-08-24 13:10:00,80.46,80.47,80.4,80.41,14761.0,66.5378,66.5461,66.4882,66.4964,14761.0
2020-08-24 13:15:00,80.41,80.5,80.39,80.49,6243.0,66.4964,66.5709,66.4799,66.5626,6243.0
2020-08-24 13:20:00,80.49,80.52,80.47,80.51,20727.0,66.5626,66.5874,66.5461,66.5791,20727.0
2020-08-24 13:25:00,80.53,80.56,80.52,80.56,27967.0,66.5957,66.6205,66.5874,66.6205,27967.0
2020-08-24 13:30:00,80.56,80.59,80.53,80.54,23838.0,66.6205,66.6453,66.5957,66.6039,23838.0
2020-08-24 13:35:00,80.54,80.63,80.53,80.63,12882.0,66.6039,66.6784,66.5957,66.6784,12882.0
2020-08-24 13:40:00,80.62,80.67,80.61,80.66,9334.0,66.6701,66.7114,66.6618,66.7032,9334.0
2020-08-24 13:45:00,80.66,80.7,80.62,80.69,13914.0,66.7032,66.7363,66.6701,66.728,13914.0
2020-08-24 13:50:00,80.7,80.77,80.69,80.76,19834.0,66.7363,66.7941,66.728,66.7859,19834.0
2020-08-24 13:55:00,80.76,80.82,80.75,80.8,26588.0,66.7859,66.8355,66.7776,66.819,26588.0
2020-08-24 14:00:00,80.8,80.84,80.75,80.82,15728.0,66.819,66.852,66.7776,66.8355,15728.0
2020-08-24 14:05:00,80.81,80.87,80.8,80.87,9550.0,66.8272,66.8768,66.819,66.8768,9550.0
2020-08-24 14:10:00,80.86,80.88,80.82,80.85,15200.0,66.8686,66.8851,66.8355,66.8603,15200.0
2020-08-24 14:15:00,80.85,80.93,80.84,80.88,17360.0,66.8603,66.9265,66.852,66.8851,17360.0
2020-08-24 14:20:00,80.88,80.94,80.85,80.94,12155.0,66.8851,66.9347,66.8603,66.9347,12155.0
2020-08-24 14:25:00,80.94,80.98,80.91,80.94,11724.0,66.9347,66.9678,66.9099,66.9347,11724.0
2020-08-24 14:30:00,80.92,81.01,80.92,81.01,19062.0,66.9182,66.9926,66.9182,66.9926,19062.0
2020-08-24 14:35:00,81.01,81.07,80.97,81.05,24533.0,66.9926,67.0422,66.9595,67.0257,24533.0
2020-08-24 14:40:00,81.03,81.05,80.99,81.02,50137.0,67.0092,67.0257,66.9761,67.0009,50137.0
2020-08-24 14:45:00,81.02,81.05,81.0,81.04,7935.0,67.0009,67.0257,66.9843,67.0174,7935.0
2020-08-24 14:50:00,81.03,81.09,81.02,81.08,25369.0,67.0092,67.0588,67.0009,67.0505,25369.0
2020-08-24 14:55:00,81.08,81.17,81.08,81.12,43954.0,67.0505,67.1249,67.0505,67.0836,43954.0
2020-08-24 15:00:00,81.12,81.12,81.06,81.06,33982.0,67.0836,67.0836,67.034,67.034,33982.0
2020-08-24 15:05:00,81.06,81.11,81.06,81.09,17157.0,67.034,67.0753,67.034,67.0588,17157.0
2020-08-24 15:10:00,81.09,81.09,80.98,81.0,91052.0,67.0588,67.0588,66.9678,66.9843,91052.0
2020-08-24 15:15:00,80.99,81.0,80.95,80.96,24904.0,66.9761,66.9843,66.943,66.9513,24904.0
2020-08-24 15:20:00,80.96,81.06,80.95,81.06,24888.0,66.9513,67.034,66.943,67.034,24888.0
2020-08-24 15:25:00,81.06,81.1,81.02,81.08,23453.0,67.034,67.067,67.0009,67.0505,23453.0
2020-08-24 15:30:00,81.08,81.15,81.07,81.12,32142.0,67.0505,67.1084,67.0422,67.0836,32142.0
2020-08-24 15:35:00,81.11,81.24,81.1,81.21,21642.0,67.0753,67.1828,67.067,67.158,21642.0
2020-08-24 15:40:00,81.23,81.28,81.21,81.25,31300.0,67.1745,67.2159,67.158,67.1911,31300.0
2020-08-24 15:45:00,81.25,81.31,81.23,81.29,38425.0,67.1911,67.2407,67.1745,67.2242,38425.0
2020-08-24 15:50:00,81.29,81.38,81.29,81.3,40367.0,67.2242,67.2986,67.2242,67.2324,40367.0
2020-08-24 15:55:00,81.29,81.43,81.22,81.4,166645.0,67.2242,67.3399,67.1663,67.3151,166645.0
2020-08-25 09:30:00,81.61,81.72,81.45,81.52,114324.0,67.4888,67.5798,67.3565,67.4144,114324.0
2020-08-25 09:35:00,81.54,81.8,81.39,81.48,139127.0,67.4309,67.6459,67.3069,67.3813,139127.0
2020-08-25 09:40:00,81.47,81.59,81.29,81.3,78433.0,67.373,67.4723,67.2242,67.2324,78433.0
2020-08-25 09:45:00,81.3,81.41,81.28,81.31,55076.0,67.2324,67.3234,67.2159,67.2407,55076.0
2020-08-25 09:50:00,81.29,81.45,81.29,81.35,24876.0,67.2242,67.3565,67.2242,67.2738,24876.0
2020-08-25 09:55:00,81.34,81.36,81.16,81.17,20329.0,67.2655,67.2821,67.1167,67.1249,20329.0
2020-08-25 10:00:00,81.19,81.19,81.02,81.1,20864.0,67.1415,67.1415,67.0009,67.067,20864.0
2020-08-25 10:05:00,81.08,81.15,80.89,81.05,121766.0,67.0505,67.1084,66.8934,67.0257,121766.0
2020-08-25 10:10:00,81.05,81.17,81.0,81.01,35282.0,67.0257,67.1249,66.9843,66.9926,35282.0
2020-08-25 10:15:00,81.02,81.08,80.89,80.96,48914.0,67.0009,67.0505,66.8934,66.9513,48914.0
2020-08-25 10:20:00,80.95,81.1,80.94,81.04,18141.0,66.943,67.067,66.9347,67.0174,18141.0
2020-08-25 10:25:00,81.04,81.13,80.98,81.07,19932.0,67.0174,67.0919,66.9678,67.0422,19932.0
2020-08-25 10:30:00,81.06,81.16,81.0,81.06,49191.0,67.034,67.1167,66.9843,67.034,49191.0
2020-08-25 10:35:00,81.06,81.08,81.0,81.08,28196.0,67.034,67.0505,66.9843,67.0505,28196.0
2020-08-25 10:40:00,81.08,81.08,80.96,81.06,14582.0,67.0505,67.0505,66.9513,67.034,14582.0
2020-08-25 10:45:00,81.06,81.12,80.98,81.0,24380.0,67.034,67.0836,66.9678,66.9843,24380.0
2020-08-25 10:50:00,81.0,81.0,80.89,80.92,18930.0,66.9843,66.9843,66.8934,66.9182,18930.0
2020-08-25 10:55:00,80.92,81.01,80.89,80.96,26758.0,66.9182,66.9926,66.8934,66.9513,26758.0
2020-08-25 11:00:00,80.97,81.01,80.95,81.01,17896.0,66.9595,66.9926,66.943,66.9926,17896.0
2020-08-25 11:05:00,81.0,81.08,80.97,81.04,12370.0,66.9843,67.0505,66.9595,67.0174,12370.0
2020-08-25 11:10:00,81.04,81.08,81.01,81.04,13113.0,67.0174,67.0505,66.9926,67.0174,13113.0
2020-08-25 11:15:00,81.02,81.03,80.83,80.84,33559.0,67.0009,67.0092,66.8438,66.852,33559.0
2020-08-25 11:20:00,80.84,80.95,80.83,80.93,35596.0,66.852,66.943,66.8438,66.9265,35596.0
2020-08-25 11:25:00,80.93,81.08,80.93,81.05,10384.0,66.9265,67.0505,66.9265,67.0257,10384.0
2020-08-25 11:30:00,81.05,81.08,80.98,81.03,20639.0,67.0257,67.0505,66.9678,67.0092,20639.0
2020-08-25 11:35:00,81.01,81.04,80.97,81.03,11130.0,66.9926,67.0174,66.9595,67.0092,11130.0
2020-08-25 11:40:00,81.01,81.11,80.99,81.04,20493.0,66.9926,67.0753,66.9761,67.0174,20493.0
2020-08-25 11:45:00,81.04,81.08,81.03,81.04,7771.0,67.0174,67.0505,67.0092,67.0174,7771.0
2020-08-25 11:50:00,81.05,81.09,81.01,81.09,10279.0,67.0257,67.0588,66.9926,67.0588,10279.0
2020-08-25 11:55:00,81.09,81.15,81.08,81.12,9434.0,67.0588,67.1084,67.0505,67.0836,9434.0
2020-08-25 12:00:00,81.13,81.18,81.1,81.17,13333.0,67.0919,67.1332,67.067,67.1249,13333.0
2020-08-25 12:05:00,81.17,81.22,81.15,81.18,35065.0,67.1249,67.1663,67.1084,67.1332,35065.0
2020-08-25 12:10:00,81.18,81.2,81.13,81.14,10732.0,67.1332,67.1497,67.0919,67.1001,10732.0
2020-08-25 12:15:00,81.14,81.24,81.14,81.23,8709.0,67.1001,67.1828,67.1001,67.1745,8709.0
2020-08-25 12:20:00,81.23,81.33,81.22,81.33,9762.0,67.1745,67.2572,67.1663,67.2572,9762.0
2020-08-25 12:25:00,81.33,81.38,81.3,81.32,15307.0,67.2572,67.2986,67.2324,67.249,15307.0
2020-08-25 12:30:00,81.32,81.33,81.27,81.31,18045.0,67.249,67.2572,67.2076,67.2407,18045.0
2020-08-25 12:35:00,81.32,81.38,81.29,81.38,16308.0,67.249,67.2986,67.2242,67.2986,16308.0
2020-08-25 12:40:00,81.37,81.39,81.28,81.3,23788.0,67.2903,67.3069,67.2159,67.2324,23788.0
2020-08-25 12:45:00,81.3,81.33,81.28,81.33,15394.0,67.2324,67.2572,67.2159,67.2572,15394.0
2020-08-25 12:50:00,81.33,81.36,81.32,81.36,9551.0,67.2572,67.2821,67.249,67.2821,9551.0
2020-08-25 12:55:00,81.34,81.35,81.18,81.18,14235.0,67.2655,67.2738,67.1332,67.1332,14235.0
2020-08-25 13:00:00,81.16,81.18,81.11,81.16,12147.0,67.1167,67.1332,67.0753,67.1167,12147.0
2020-08-25 13:05:00,81.15,81.15,81.08,81.12,14425.0,67.1084,67.1084,67.0505,67.0836,14425.0
2020-08-25 13:10:00,81.12,81.14,81.08,81.14,6413.0,67.0836,67.1001,67.0505,67.1001,6413.0
2020-08-25 13:15:00,81.14,81.18,81.13,81.16,13312.0,67.1001,67.1332,67.0919,67.1167,13312.0
2020-08-25 13:20:00,81.16,81.19,81.09,81.1,11321.0,67.1167,67.1415,67.0588,67.067,11321.0
2020-08-25 13:25:00,81.12,81.14,81.11,81.11,7888.0,67.0836,67.1001,67.0753,67.0753,7888.0
2020-08-25 13:30:00,81.1,81.16,81.09,81.15,15097.0,67.067,67.1167,67.0588,67.1084,15097.0
2020-08-25 13:35:00,81.16,81.16,81.1,81.1,8121.0,67.1167,67.1167,67.067,67.067,8121.0
2020-08-25 13:40:00,81.11,81.13,81.09,81.13,10194.0,67.0753,67.0919,67.0588,67.0919,10194.0
2020-08-25 13:45:00,81.12,81.13,81.07,81.09,9247.0,67.0836,67.0919,67.0422,67.0588,9247.0
2020-08-25 13:50:00,81.1,81.14,81.08,81.09,12685.0,67.067,67.1001,67.0505,67.0588,12685.0
2020-08-25 13:55:00,81.09,81.13,81.08,81.11,11757.0,67.0588,67.0919,67.0505,67.0753,11757.0
2020-08-25 14:00:00,81.11,81.12,81.07,81.12,16966.0,67.0753,67.0836,67.0422,67.0836,16966.0
2020-08-25 14:05:00,81.11,81.13,81.1,81.11,19864.0,67.0753,67.0919,67.067,67.0753,19864.0
2020-08-25 14:10:00,81.1,81.16,81.1,81.1,22871.0,67.067,67.1167,67.067,67.067,22871.0
2020-08-25 14:15:00,81.1,81.15,81.02,81.15,39664.0,67.067,67.1084,67.0009,67.1084,39664.0
2020-08-25 14:20:00,81.16,81.16,81.12,81.15,15328.0,67.1167,67.1167,67.0836,67.1084,15328.0
2020-08-25 14:25:00,81.15,81.16,81.13,81.13,38762.0,67.1084,67.1167,67.0919,67.0919,38762.0
2020-08-25 14:30:00,81.13,81.16,81.13,81.14,11540.0,67.0919,67.1167,67.0919,67.1001,11540.0
2020-08-25 14:35:00,81.14,81.19,81.11,81.14,16403.0,67.1001,67.1415,67.0753,67.1001,16403.0
2020-08-25 14:40:00,81.14,81.23,81.13,81.2,31731.0,67.1001,67.1745,67.0919,67.1497,31731.0
2020-08-25 14:45:00,81.19,81.24,81.19,81.23,10322.0,67.1415,67.1828,67.1415,67.1745,10322.0
2020-08-25 14:50:00,81.23,81.23,81.19,81.23,30985.0,67.1745,67.1745,67.1415,67.1745,30985.0
2020-08-25 14:55:00,81.24,81.24,81.2,81.22,18822.0,67.1828,67.1828,67.1497,67.1663,18822.0
2020-08-25 15:00:00,81.21,81.21,81.15,81.15,20982.0,67.158,67.158,67.1084,67.1084,20982.0
2020-08-25 15:05:00,81.15,81.23,81.14,81.22,29168.0,67.1084,67.1745,67.1001,67.1663,29168.0
2020-08-25 15:10:00,81.23,81.26,81.21,81.23,56818.0,67.1745,67.1994,67.158,67.1745,56818.0
2020-08-25 15:15:00,81.24,81.28,81.21,81.26,60370.0,67.1828,67.2159,67.158,67.1994,60370.0
2020-08-25 15:20:00,81.26,81.34,81.25,81.33,54651.0,67.1994,67.2655,67.1911,67.2572,54651.0
2020-08-25 15:25:00,81.34,81.36,81.31,81.33,47649.0,67.2655,67.2821,67.2407,67.2572,47649.0
2020-08-25 15:30:00,81.33,81.38,81.31,81.37,43768.0,67.2572,67.2986,67.2407,67.2903,43768.0
2020-08-25 15:35:00,81.37,81.47,81.34,81.45,91193.0,67.2903,67.373,67.2655,67.3565,91193.0
2020-08-25 15:40:00,81.45,81.51,81.42,81.51,95093.0,67.3565,67.4061,67.3317,67.4061,95093.0
2020-08-25 15:45:00,81.51,81.56,81.49,81.53,47232.0,67.4061,67.4474,67.3896,67.4226,47232.0
2020-08-25 15:50:00,81.52,81.56,81.47,81.48,107839.0,67.4144,67.4474,67.373,67.3813,107839.0
2020-08-25 15:55:00,81.47,81.6,81.4,81.58,292018.0,67.373,67.4805,67.3151,67.464,292018.0
2020-08-26 09:30:00,81.43,81.43,80.88,80.92,81015.0,67.3399,67.3399,66.8851,66.9182,81015.0
2020-08-26 09:35:00,80.93,80.97,80.79,80.85,25849.0,66.9265,66.9595,66.8107,66.8603,25849.0
2020-08-26 09:40:00,80.85,80.94,80.81,80.84,51129.0,66.8603,66.9347,66.8272,66.852,51129.0
2020-08-26 09:45:00,80.84,81.19,80.82,81.19,36408.0,66.852,67.1415,66.8355,67.1415,36408.0
2020-08-26 09:50:00,81.2,81.33,81.17,81.23,32597.0,67.1497,67.2572,67.1249,67.1745,32597.0
2020-08-26 09:55:00,81.2,81.22,81.14,81.18,36422.0,67.1497,67.1663,67.1001,67.1332,36422.0
2020-08-26 10:00:00,81.18,81.18,81.0,81.08,50000.0,67.1332,67.1332,66.9843,67.0505,50000.0
2020-08-26 10:05:00,81.07,81.08,80.89,80.94,42892.0,67.0422,67.0505,66.8934,66.9347,42892.0
2020-08-26 10:10:00,80.94,80.98,80.78,80.79,41264.0,66.9347,66.9678,66.8024,66.8107,41264.0
2020-08-26 10:15:00,80.79,80.84,80.74,80.81,36778.0,66.8107,66.852,66.7693,66.8272,36778.0
2020-08-26 10:20:00,80.81,81.01,80.8,80.94,21607.0,66.8272,66.9926,66.819,66.9347,21607.0
2020-08-26 10:25:00,80.95,80.96,80.81,80.83,17068.0,66.943,66.9513,66.8272,66.8438,17068.0
2020-08-26 10:30:00,80.83,80.87,80.79,80.86,92633.0,66.8438,66.8768,66.8107,66.8686,92633.0
2020-08-26 10:35:00,80.86,80.88,80.79,80.86,59837.0,66.8686,66.8851,66.8107,66.8686,59837.0
2020-08-26 10:40:00,80.84,80.85,80.69,80.7,30306.0,66.852,66.8603,66.728,66.7363,30306.0
2020-08-26 10:45:00,80.71,80.76,80.68,80.7,34306.0,66.7445,66.7859,66.7197,66.7363,34306.0
2020-08-26 10:50:00,80.7,80.8,80.66,80.77,18655.0,66.7363,66.819,66.7032,66.7941,18655.0
2020-08-26 10:55:00,80.77,80.77,80.69,80.69,23938.0,66.7941,66.7941,66.728,66.728,23938.0
2020-08-26 11:00:00,80.67,80.68,80.57,80.67,16220.0,66.7114,66.7197,66.6287,66.7114,16220.0
2020-08-26 11:05:00,80.68,80.85,80.68,80.83,16655.0,66.7197,66.8603,66.7197,66.8438,16655.0
2020-08-26 11:10:00,80.81,80.88,80.77,80.77,24375.0,66.8272,66.8851,66.7941,66.7941,24375.0
2020-08-26 11:15:00,80.76,80.86,80.74,80.82,19908.0,66.7859,66.8686,66.7693,66.8355,19908.0
2020-08-26 11:20:00,80.81,80.86,80.8,80.82,19410.0,66.8272,66.8686,66.819,66.8355,19410.0
2020-08-26 11:25:00,80.83,80.85,80.81,80.83,20092.0,66.8438,66.8603,66.8272,66.8438,20092.0
2020-08-26 11:30:00,80.84,80.88,80.8,80.87,34986.0,66.852,66.8851,66.819,66.8768,34986.0
2020-08-26 11:35:00,80.87,80.87,80.82,80.85,47668.0,66.8768,66.8768,66.8355,66.8603,47668.0
2020-08-26 11:40:00,80.84,80.87,80.81,80.83,29832.0,66.852,66.8768,66.8272,66.8438,29832.0
2020-08-26 11:45:00,80.83,80.93,80.83,80.89,15497.0,66.8438,66.9265,66.8438,66.8934,15497.0
2020-08-26 11:50:00,80.89,80.92,80.8,80.8,10077.0,66.8934,66.9182,66.819,66.819,10077.0
2020-08-26 11:55:00,80.8,80.81,80.76,80.78,19230.0,66.819,66.8272,66.7859,66.8024,19230.0
2020-08-26 12:00:00,80.79,80.85,80.76,80.8,27545.0,66.8107,66.8603,66.7859,66.819,27545.0
2020-08-26 12:05:00,80.82,80.84,80.78,80.81,17080.0,66.8355,66.852,66.8024,66.8272,17080.0
2020-08-26 12:10:00,80.81,80.81,80.69,80.7,17825.0,66.8272,66.8272,66.728,66.7363,17825.0
2020-08-26 12:15:00,80.71,80.72,80.67,80.69,15723.0,66.7445,66.7528,66.7114,66.728,15723.0
2020-08-26 12:20:00,80.69,80.72,80.67,80.7,14807.0,66.728,66.7528,66.7114,66.7363,14807.0
2020-08-26 12:25:00,80.69,80.74,80.68,80.71,14549.0,66.728,66.7693,66.7197,66.7445,14549.0
2020-08-26 12:30:00,80.71,80.74,80.7,80.72,17039.0,66.7445,66.7693,66.7363,66.7528,17039.0
2020-08-26 12:35:00,80.71,80.72,80.67,80.69,19207.0,66.7445,66.7528,66.7114,66.728,19207.0
2020-08-26 12:40:00,80.69,80.73,80.67,80.7,18747.0,66.728,66.7611,66.7114,66.7363,18747.0
2020-08-26 12:45:00,80.69,80.71,80.64,80.69,39700.0,66.728,66.7445,66.6866,66.728,39700.0
2020-08-26 12:50:00,80.7,80.81,80.68,80.76,46821.0,66.7363,66.8272,66.7197,66.7859,46821.0
2020-08-26 12:55:00,80.76,80.78,80.64,80.65,27656.0,66.7859,66.8024,66.6866,66.6949,27656.0
2020-08-26 13:00:00,80.65,80.72,80.65,80.69,15671.0,66.6949,66.7528,66.6949,66.728,15671.0
2020-08-26 13:05:00,80.69,80.71,80.66,80.67,22832.0,66.728,66.7445,66.7032,66.7114,22832.0
2020-08-26 13:10:00,80.67,80.69,80.65,80.65,13385.0,66.7114,66.728,66.6949,66.6949,13385.0
2020-08-26 13:15:00,80.65,80.66,80.59,80.6,15850.0,66.6949,66.7032,66.6453,66.6536,15850.0
2020-08-26 13:20:00,80.6,80.61,80.51,80.53,20882.0,66.6536,66.6618,66.5791,66.5957,20882.0
2020-08-26 13:25:00,80.54,80.56,80.51,80.55,14017.0,66.6039,66.6205,66.5791,66.6122,14017.0
2020-08-26 13:30:00,80.54,80.57,80.51,80.54,22274.0,66.6039,66.6287,66.5791,66.6039,22274.0
2020-08-26 13:35:00,80.55,80.63,80.54,80.62,19140.0,66.6122,66.6784,66.6039,66.6701,19140.0
2020-08-26 13:40:00,80.6,80.61,80.57,80.58,28757.0,66.6536,66.6618,66.6287,66.637,28757.0
2020-08-26 13:45:00,80.57,80.62,80.56,80.6,36441.0,66.6287,66.6701,66.6205,66.6536,36441.0
2020-08-26 13:50:00,80.6,80.62,80.48,80.48,39523.0,66.6536,66.6701,66.5543,66.5543,39523.0
2020-08-26 13:55:00,80.48,80.49,80.42,80.44,22424.0,66.5543,66.5626,66.5047,66.5212,22424.0
2020-08-26 14:00:00,80.45,80.53,80.45,80.5,22140.0,66.5295,66.5957,66.5295,66.5709,22140.0
2020-08-26 14:05:00,80.5,80.5,80.47,80.47,16715.0,66.5709,66.5709,66.5461,66.5461,16715.0
2020-08-26 14:10:00,80.48,80.49,80.43,80.46,12304.0,66.5543,66.5626,66.513,66.5378,12304.0
2020-08-26 14:15:00,80.45,80.52,80.42,80.52,22532.0,66.5295,66.5874,66.5047,66.5874,22532.0
2020-08-26 14:20:00,80.52,80.6,80.51,80.58,17311.0,66.5874,66.6536,66.5791,66.637,17311.0
2020-08-26 14:25:00,80.58,80.62,80.57,80.57,23139.0,66.637,66.6701,66.6287,66.6287,23139.0
2020-08-26 14:30:00,80.57,80.59,80.42,80.44,44514.0,66.6287,66.6453,66.5047,66.5212,44514.0
2020-08-26 14:35:00,80.45,80.49,80.38,80.44,14852.0,66.5295,66.5626,66.4716,66.5212,14852.0
2020-08-26 14:40:00,80.46,80.5,80.41,80.42,17952.0,66.5378,66.5709,66.4964,66.5047,17952.0
2020-08-26 14:45:00,80.42,80.5,80.42,80.46,27660.0,66.5047,66.5709,66.5047,66.5378,27660.0
2020-08-26 14:50:00,80.47,80.52,80.46,80.5,30522.0,66.5461,66.5874,66.5378,66.5709,30522.0
2020-08-26 14:55:00,80.49,80.51,80.41,80.42,78827.0,66.5626,66.5791,66.4964,66.5047,78827.0
2020-08-26 15:00:00,80.41,80.43,80.37,80.39,22564.0,66.4964,66.513,66.4634,66.4799,22564.0
2020-08-26 15:05:00,80.39,80.44,80.38,80.4,39259.0,66.4799,66.5212,66.4716,66.4882,39259.0
2020-08-26 15:10:00,80.4,80.49,80.4,80.46,67690.0,66.4882,66.5626,66.4882,66.5378,67690.0
2020-08-26 15:15:00,80.46,80.49,80.42,80.48,22486.0,66.5378,66.5626,66.5047,66.5543,22486.0
2020-08-26 15:20:00,80.48,80.55,80.47,80.51,40964.0,66.5543,66.6122,66.5461,66.5791,40964.0
2020-08-26 15:25:00,80.51,80.57,80.5,80.56,23506.0,66.5791,66.6287,66.5709,66.6205,23506.0
2020-08-26 15:30:00,80.57,80.61,80.56,80.59,28926.0,66.6287,66.6618,66.6205,66.6453,28926.0
2020-08-26 15:35:00,80.6,80.71,80.6,80.63,40803.0,66.6536,66.7445,66.6536,66.6784,40803.0
2020-08-26 15:40:00,80.64,80.73,80.64,80.71,40616.0,66.6866,66.7611,66.6866,66.7445,40616.0
2020-08-26 15:45:00,80.72,80.75,80.69,80.69,29124.0,66.7528,66.7776,66.728,66.728,29124.0
2020-08-26 15:50:00,80.68,80.8,80.68,80.8,40004.0,66.7197,66.819,66.7197,66.819,40004.0
2020-08-26 15:55:00,80.81,80.88,80.76,80.84,230043.0,66.8272,66.8851,66.7859,66.852,230043.0
2020-08-27 09:30:00,81.05,81.75,81.01,81.68,131638.0,67.0257,67.6046,66.9926,67.5467,131638.0
2020-08-27 09:35:00,81.67,81.73,81.41,81.66,68013.0,67.5384,67.588,67.3234,67.5301,68013.0
2020-08-27 09:40:00,81.64,81.78,81.55,81.67,162557.0,67.5136,67.6294,67.4392,67.5384,162557.0
2020-08-27 09:45:00,81.67,81.84,81.54,81.84,96248.0,67.5384,67.679,67.4309,67.679,96248.0
2020-08-27 09:50:00,81.85,82.06,81.84,81.95,81290.0,67.6873,67.8609,67.679,67.77,81290.0
2020-08-27 09:55:00,81.94,82.05,81.84,81.98,52370.0,67.7617,67.8527,67.679,67.7948,52370.0
2020-08-27 10:00:00,81.98,82.21,81.97,82.06,47463.0,67.7948,67.985,67.7865,67.8609,47463.0
2020-08-27 10:05:00,82.06,82.06,81.71,81.78,44033.0,67.8609,67.8609,67.5715,67.6294,44033.0
2020-08-27 10:10:00,81.79,81.92,81.75,81.79,78693.0,67.6376,67.7452,67.6046,67.6376,78693.0
2020-08-27 10:15:00,81.79,81.81,81.69,81.79,42265.0,67.6376,67.6542,67.555,67.6376,42265.0
2020-08-27 10:20:00,81.79,81.86,81.7,81.86,65265.0,67.6376,67.6955,67.5632,67.6955,65265.0
2020-08-27 10:25:00,81.86,81.99,81.78,81.98,21368.0,67.6955,67.803,67.6294,67.7948,21368.0
2020-08-27 10:30:00,81.97,82.18,81.95,82.16,40760.0,67.7865,67.9602,67.77,67.9436,40760.0
2020-08-27 10:35:00,82.15,82.22,82.08,82.12,27759.0,67.9354,67.9932,67.8775,67.9105,27759.0
2020-08-27 10:40:00,82.09,82.12,81.99,82.01,65324.0,67.8857,67.9105,67.803,67.8196,65324.0
2020-08-27 10:45:00,82.01,82.04,81.93,82.0,44269.0,67.8196,67.8444,67.7534,67.8113,44269.0
2020-08-27 10:50:00,82.0,82.15,81.99,82.04,37362.0,67.8113,67.9354,67.803,67.8444,37362.0
2020-08-27 10:55:00,82.03,82.1,82.01,82.08,18887.0,67.8361,67.894,67.8196,67.8775,18887.0
2020-08-27 11:00:00,82.06,82.1,81.98,82.06,29621.0,67.8609,67.894,67.7948,67.8609,29621.0
2020-08-27 11:05:00,82.05,82.08,82.01,82.04,29090.0,67.8527,67.8775,67.8196,67.8444,29090.0
2020-08-27 11:10:00,82.04,82.04,81.88,81.89,22323.0,67.8444,67.8444,67.7121,67.7203,22323.0
2020-08-27 11:15:00,81.9,81.99,81.85,81.98,20784.0,67.7286,67.803,67.6873,67.7948,20784.0
2020-08-27 11:20:00,81.97,81.98,81.86,81.88,30545.0,67.7865,67.7948,67.6955,67.7121,30545.0
2020-08-27 11:25:00,81.88,81.9,81.82,81.88,23606.0,67.7121,67.7286,67.6625,67.7121,23606.0
2020-08-27 11:30:00,81.88,81.93,81.81,81.9,41260.0,67.7121,67.7534,67.6542,67.7286,41260.0
2020-08-27 11:35:00,81.89,81.97,81.89,81.92,15967.0,67.7203,67.7865,67.7203,67.7452,15967.0
2020-08-27 11:40:00,81.93,82.01,81.92,82.0,15066.0,67.7534,67.8196,67.7452,67.8113,15066.0
2020-08-27 11:45:00,82.0,82.02,81.96,81.96,20930.0,67.8113,67.8279,67.7782,67.7782,20930.0
2020-08-27 11:50:00,81.96,82.02,81.94,82.02,11030.0,67.7782,67.8279,67.7617,67.8279,11030.0
2020-08-27 11:55:00,82.0,82.06,81.99,82.04,20517.0,67.8113,67.8609,67.803,67.8444,20517.0
2020-08-27 12:00:00,82.04,82.04,81.92,81.94,30411.0,67.8444,67.8444,67.7452,67.7617,30411.0
2020-08-27 12:05:00,81.94,81.95,81.87,81.88,9739.0,67.7617,67.77,67.7038,67.7121,9739.0
2020-08-27 12:10:00,81.88,81.96,81.87,81.93,21842.0,67.7121,67.7782,67.7038,67.7534,21842.0
2020-08-27 12:15:00,81.95,81.96,81.88,81.88,15627.0,67.77,67.7782,67.7121,67.7121,15627.0
2020-08-27 12:20:00,81.89,82.0,81.87,82.0,23227.0,67.7203,67.8113,67.7038,67.8113,23227.0
2020-08-27 12:25:00,81.99,81.99,81.93,81.95,21584.0,67.803,67.803,67.7534,67.77,21584.0
2020-08-27 12:30:00,81.95,82.02,81.9,81.9,33287.0,67.77,67.8279,67.7286,67.7286,33287.0
2020-08-27 12:35:00,81.91,81.93,81.83,81.86,76461.0,67.7369,67.7534,67.6707,67.6955,76461.0
2020-08-27 12:40:00,81.84,81.85,81.79,81.8,58268.0,67.679,67.6873,67.6376,67.6459,58268.0
2020-08-27 12:45:00,81.81,81.85,81.78,81.8,63317.0,67.6542,67.6873,67.6294,67.6459,63317.0
2020-08-27 12:50:00,81.81,81.84,81.74,81.81,39452.0,67.6542,67.679,67.5963,67.6542,39452.0
2020-08-27 12:55:00,81.81,81.82,81.72,81.78,78147.0,67.6542,67.6625,67.5798,67.6294,78147.0
2020-08-27 13:00:00,81.77,81.81,81.72,81.77,66300.0,67.6211,67.6542,67.5798,67.6211,66300.0
2020-08-27 13:05:00,81.77,81.88,81.76,81.86,47707.0,67.6211,67.7121,67.6128,67.6955,47707.0
2020-08-27 13:10:00,81.86,81.89,81.81,81.86,25351.0,67.6955,67.7203,67.6542,67.6955,25351.0
2020-08-27 13:15:00,81.85,81.86,81.78,81.79,40341.0,67.6873,67.6955,67.6294,67.6376,40341.0
2020-08-27 13:20:00,81.8,81.84,81.76,81.81,26839.0,67.6459,67.679,67.6128,67.6542,26839.0
2020-08-27 13:25:00,81.81,81.86,81.81,81.81,27729.0,67.6542,67.6955,67.6542,67.6542,27729.0
2020-08-27 13:30:00,81.81,81.86,81.81,81.83,27092.0,67.6542,67.6955,67.6542,67.6707,27092.0
2020-08-27 13:35:00,81.84,81.91,81.84,81.87,29812.0,67.679,67.7369,67.679,67.7038,29812.0
2020-08-27 13:40:00,81.87,81.9,81.84,81.86,20115.0,67.7038,67.7286,67.679,67.6955,20115.0
2020-08-27 13:45:00,81.87,81.88,81.84,81.84,19165.0,67.7038,67.7121,67.679,67.679,19165.0
2020-08-27 13:50:00,81.84,81.85,81.81,81.83,34930.0,67.679,67.6873,67.6542,67.6707,34930.0
2020-08-27 13:55:00,81.83,81.91,81.83,81.91,19918.0,67.6707,67.7369,67.6707,67.7369,19918.0
2020-08-27 14:00:00,81.9,81.95,81.9,81.94,19982.0,67.7286,67.77,67.7286,67.7617,19982.0
2020-08-27 14:05:00,81.94,81.97,81.93,81.95,16630.0,67.7617,67.7865,67.7534,67.77,16630.0
2020-08-27 14:10:00,81.95,82.06,81.95,82.04,30117.0,67.77,67.8609,67.77,67.8444,30117.0
2020-08-27 14:15:00,82.03,82.13,82.03,82.11,81347.0,67.8361,67.9188,67.8361,67.9023,81347.0
2020-08-27 14:20:00,82.11,82.11,82.01,82.02,20848.0,67.9023,67.9023,67.8196,67.8279,20848.0
2020-08-27 14:25:00,82.03,82.05,81.98,82.02,45557.0,67.8361,67.8527,67.7948,67.8279,45557.0
2020-08-27 14:30:00,82.03,82.06,81.96,82.01,29080.0,67.8361,67.8609,67.7782,67.8196,29080.0
2020-08-27 14:35:00,82.02,82.1,82.02,82.09,16022.0,67.8279,67.894,67.8279,67.8857,16022.0
2020-08-27 14:40:00,82.09,82.11,82.03,82.04,81125.0,67.8857,67.9023,67.8361,67.8444,81125.0
2020-08-27 14:45:00,82.03,82.06,82.03,82.06,31446.0,67.8361,67.8609,67.8361,67.8609,31446.0
2020-08-27 14:50:00,82.07,82.08,82.02,82.03,23491.0,67.8692,67.8775,67.8279,67.8361,23491.0
2020-08-27 14:55:00,82.04,82.05,81.99,82.05,21754.0,67.8444,67.8527,67.803,67.8527,21754.0
2020-08-27 15:00:00,82.05,82.09,82.02,82.03,18466.0,67.8527,67.8857,67.8279,67.8361,18466.0
2020-08-27 15:05:00,82.03,82.1,82.02,82.1,117719.0,67.8361,67.894,67.8279,67.894,117719.0
2020-08-27 15:10:00,82.11,82.16,82.07,82.12,45650.0,67.9023,67.9436,67.8692,67.9105,45650.0
2020-08-27 15:15:00,82.12,82.22,82.11,82.2,130020.0,67.9105,67.9932,67.9023,67.9767,130020.0
2020-08-27 15:20:00,82.2,82.25,82.18,82.21,43236.0,67.9767,68.0181,67.9602,67.985,43236.0
2020-08-27 15:25:00,82.23,82.28,82.21,82.28,24493.0,68.0015,68.0429,67.985,68.0429,24493.0
2020-08-27 15:30:00,82.28,82.29,82.22,82.28,28188.0,68.0429,68.0511,67.9932,68.0429,28188.0
2020-08-27 15:35:00,82.28,82.31,82.25,82.25,36208.0,68.0429,68.0677,68.0181,68.0181,36208.0
2020-08-27 15:40:00,82.25,82.28,82.18,82.19,48271.0,68.0181,68.0429,67.9602,67.9684,48271.0
2020-08-27 15:45:00,82.2,82.23,82.12,82.12,50335.0,67.9767,68.0015,67.9105,67.9105,50335.0
2020-08-27 15:50:00,82.12,82.16,82.07,82.1,91327.0,67.9105,67.9436,67.8692,67.894,91327.0
2020-08-27 15:55:00,82.09,82.14,82.05,82.07,161510.0,67.8857,67.9271,67.8527,67.8692,161510.0
2020-08-28 09:30:00,82.18,82.31,81.54,81.62,239171.0,67.9602,68.0677,67.4309,67.4971,239171.0
2020-08-28 09:35:00,81.66,81.77,81.34,81.56,284804.0,67.5301,67.6211,67.2655,67.4474,284804.0
2020-08-28 09:40:00,81.56,81.84,81.53,81.83,171895.0,67.4474,67.679,67.4226,67.6707,171895.0
2020-08-28 09:45:00,81.82,82.07,81.76,82.04,241252.0,67.6625,67.8692,67.6128,67.8444,241252.0
2020-08-28 09:50:00,82.04,82.08,81.87,82.02,146436.0,67.8444,67.8775,67.7038,67.8279,146436.0
2020-08-28 09:55:00,82.02,82.08,81.85,81.96,203082.0,67.8279,67.8775,67.6873,67.7782,203082.0
2020-08-28 10:00:00,81.96,82.08,81.76,81.77,60786.0,67.7782,67.8775,67.6128,67.6211,60786.0
2020-08-28 10:05:00,81.78,81.79,81.63,81.66,213689.0,67.6294,67.6376,67.5053,67.5301,213689.0
2020-08-28 10:10:00,81.65,81.75,81.61,81.63,79498.0,67.5219,67.6046,67.4888,67.5053,79498.0
2020-08-28 10:15:00,81.64,81.71,81.53,81.71,37756.0,67.5136,67.5715,67.4226,67.5715,37756.0
2020-08-28 10:20:00,81.71,81.71,81.62,81.62,28549.0,67.5715,67.5715,67.4971,67.4971,28549.0
2020-08-28 10:25:00,81.62,81.67,81.6,81.6,24786.0,67.4971,67.5384,67.4805,67.4805,24786.0
2020-08-28 10:30:00,81.6,81.69,81.56,81.56,22225.0,67.4805,67.555,67.4474,67.4474,22225.0
2020-08-28 10:35:00,81.56,81.63,81.55,81.63,33007.0,67.4474,67.5053,67.4392,67.5053,33007.0
2020-08-28 10:40:00,81.65,81.74,81.61,81.73,25593.0,67.5219,67.5963,67.4888,67.588,25593.0
2020-08-28 10:45:00,81.73,81.89,81.73,81.89,24731.0,67.588,67.7203,67.588,67.7203,24731.0
2020-08-28 10:50:00,81.89,81.91,81.77,81.79,29221.0,67.7203,67.7369,67.6211,67.6376,29221.0
2020-08-28 10:55:00,81.79,81.79,81.69,81.76,20943.0,67.6376,67.6376,67.555,67.6128,20943.0
2020-08-28 11:00:00,81.77,81.81,81.62,81.64,19949.0,67.6211,67.6542,67.4971,67.5136,19949.0
2020-08-28 11:05:00,81.64,81.74,81.62,81.69,97687.0,67.5136,67.5963,67.4971,67.555,97687.0
2020-08-28 11:10:00,81.69,81.79,81.66,81.77,18194.0,67.555,67.6376,67.5301,67.6211,18194.0
2020-08-28 11:15:00,81.77,81.86,81.74,81.84,21497.0,67.6211,67.6955,67.5963,67.679,21497.0
2020-08-28 11:20:00,81.83,81.84,81.77,81.84,25610.0,67.6707,67.679,67.6211,67.679,25610.0
2020-08-28 11:25:00,81.84,81.84,81.78,81.79,16788.0,67.679,67.679,67.6294,67.6376,16788.0
2020-08-28 11:30:00,81.77,81.78,81.7,81.73,20703.0,67.6211,67.6294,67.5632,67.588,20703.0
2020-08-28 11:35:00,81.73,81.76,81.69,81.69,33346.0,67.588,67.6128,67.555,67.555,33346.0
2020-08-28 11:40:00,81.69,81.78,81.69,81.76,26776.0,67.555,67.6294,67.555,67.6128,26776.0
2020-08-28 11:45:00,81.76,81.77,81.67,81.72,95888.0,67.6128,67.6211,67.5384,67.5798,95888.0
2020-08-28 11:50:00,81.72,81.72,81.64,81.64,96715.0,67.5798,67.5798,67.5136,67.5136,96715.0
2020-08-28 11:55:00,81.63,81.65,81.56,81.59,56374.0,67.5053,67.5219,67.4474,67.4723,56374.0
2020-08-28 12:00:00,81.59,81.6,81.55,81.58,112747.0,67.4723,67.4805,67.4392,67.464,112747.0
2020-08-28 12:05:00,81.58,81.63,81.57,81.62,32603.0,67.464,67.5053,67.4557,67.4971,32603.0
2020-08-28 12:10:00,81.63,81.69,81.63,81.67,17589.0,67.5053,67.555,67.5053,67.5384,17589.0
2020-08-28 12:15:00,81.67,81.75,81.64,81.75,27155.0,67.5384,67.6046,67.5136,67.6046,27155.0
2020-08-28 12:20:00,81.74,81.8,81.74,81.77,12675.0,67.5963,67.6459,67.5963,67.6211,12675.0
2020-08-28 12:25:00,81.78,81.82,81.73,81.75,30259.0,67.6294,67.6625,67.588,67.6046,30259.0
2020-08-28 12:30:00,81.76,81.78,81.74,81.78,38424.0,67.6128,67.6294,67.5963,67.6294,38424.0
2020-08-28 12:35:00,81.78,81.83,81.77,81.79,30612.0,67.6294,67.6707,67.6211,67.6376,30612.0
2020-08-28 12:40:00,81.79,81.87,81.79,81.82,15631.0,67.6376,67.7038,67.6376,67.6625,15631.0
2020-08-28 12:45:00,81.81,81.9,81.81,81.87,14763.0,67.6542,67.7286,67.6542,67.7038,14763.0
2020-08-28 12:50:00,81.86,81.93,81.86,81.93,13647.0,67.6955,67.7534,67.6955,67.7534,13647.0
2020-08-28 12:55:00,81.94,81.95,81.87,81.91,20567.0,67.7617,67.77,67.7038,67.7369,20567.0
2020-08-28 13:00:00,81.91,81.97,81.9,81.97,27100.0,67.7369,67.7865,67.7286,67.7865,27100.0
2020-08-28 13:05:00,81.98,81.99,81.9,81.93,29433.0,67.7948,67.803,67.7286,67.7534,29433.0
2020-08-28 13:10:00,81.93,82.02,81.93,81.95,18846.0,67.7534,67.8279,67.7534,67.77,18846.0
2020-08-28 13:15:00,81.95,82.02,81.95,82.0,11677.0,67.77,67.8279,67.77,67.8113,11677.0
2020-08-28 13:20:00,81.98,82.03,81.98,82.01,11828.0,67.7948,67.8361,67.7948,67.8196,11828.0
2020-08-28 13:25:00,82.0,82.02,81.97,81.98,21184.0,67.8113,67.8279,67.7865,67.7948,21184.0
2020-08-28 13:30:00,81.98,82.03,81.97,81.99,25177.0,67.7948,67.8361,67.7865,67.803,25177.0
2020-08-28 13:35:00,82.0,82.04,82.0,82.01,17673.0,67.8113,67.8444,67.8113,67.8196,17673.0
2020-08-28 13:40:00,82.02,82.03,81.97,82.01,13338.0,67.8279,67.8361,67.7865,67.8196,13338.0
2020-08-28 13:45:00,81.99,82.04,81.98,82.02,20580.0,67.803,67.8444,67.7948,67.8279,20580.0
2020-08-28 13:50:00,82.02,82.11,82.02,82.11,17059.0,67.8279,67.9023,67.8279,67.9023,17059.0
2020-08-28 13:55:00,82.11,82.12,82.03,82.03,14263.0,67.9023,67.9105,67.8361,67.8361,14263.0
2020-08-28 14:00:00,82.03,82.1,82.02,82.06,42348.0,67.8361,67.894,67.8279,67.8609,42348.0
2020-08-28 14:05:00,82.05,82.05,81.99,82.04,41371.0,67.8527,67.8527,67.803,67.8444,41371.0
2020-08-28 14:10:00,82.04,82.06,81.99,82.01,25619.0,67.8444,67.8609,67.803,67.8196,25619.0
2020-08-28 14:15:00,82.01,82.03,81.96,82.0,44513.0,67.8196,67.8361,67.7782,67.8113,44513.0
2020-08-28 14:20:00,82.0,82.06,82.0,82.06,16209.0,67.8113,67.8609,67.8113,67.8609,16209.0
2020-08-28 14:25:00,82.05,82.08,82.03,82.04,15607.0,67.8527,67.8775,67.8361,67.8444,15607.0
2020-08-28 14:30:00,82.05,82.12,82.05,82.09,17828.0,67.8527,67.9105,67.8527,67.8857,17828.0
2020-08-28 14:35:00,82.09,82.14,82.08,82.14,52966.0,67.8857,67.9271,67.8775,67.9271,52966.0
2020-08-28 14:40:00,82.14,82.15,82.1,82.11,23384.0,67.9271,67.9354,67.894,67.9023,23384.0
2020-08-28 14:45:00,82.12,82.17,82.07,82.17,20062.0,67.9105,67.9519,67.8692,67.9519,20062.0
2020-08-28 14:50:00,82.16,82.17,82.1,82.14,20858.0,67.9436,67.9519,67.894,67.9271,20858.0
2020-08-28 14:55:00,82.14,82.19,82.1,82.19,48999.0,67.9271,67.9684,67.894,67.9684,48999.0
2020-08-28 15:00:00,82.19,82.2,82.14,82.17,26117.0,67.9684,67.9767,67.9271,67.9519,26117.0
2020-08-28 15:05:00,82.17,82.27,82.17,82.25,27394.0,67.9519,68.0346,67.9519,68.0181,27394.0
2020-08-28 15:10:00,82.25,82.31,82.24,82.26,90899.0,68.0181,68.0677,68.0098,68.0263,90899.0
2020-08-28 15:15:00,82.26,82.29,82.24,82.27,42598.0,68.0263,68.0511,68.0098,68.0346,42598.0
2020-08-28 15:20:00,82.26,82.32,82.22,82.26,19901.0,68.0263,68.0759,67.9932,68.0263,19901.0
2020-08-28 15:25:00,82.26,82.31,82.26,82.3,28427.0,68.0263,68.0677,68.0263,68.0594,28427.0
2020-08-28 15:30:00,82.3,82.34,82.27,82.33,71282.0,68.0594,68.0925,68.0346,68.0842,71282.0
2020-08-28 15:35:00,82.33,82.37,82.32,82.36,38748.0,68.0842,68.1173,68.0759,68.109,38748.0
2020-08-28 15:40:00,82.36,82.41,82.35,82.37,35590.0,68.109,68.1504,68.1008,68.1173,35590.0
2020-08-28 15:45:00,82.37,82.44,82.36,82.42,33923.0,68.1173,68.1752,68.109,68.1586,33923.0
2020-08-28 15:50:00,82.43,82.53,82.43,82.48,66746.0,68.1669,68.2496,68.1669,68.2083,66746.0
2020-08-28 15:55:00,82.49,82.58,82.44,82.57,182526.0,68.2165,68.291,68.1752,68.2827,182526.0
2020-08-31 09:30:00,82.48,82.5,81.98,82.32,144421.0,68.2083,68.2248,67.7948,68.0759,144421.0
2020-08-31 09:35:00,82.33,82.34,82.01,82.16,67328.0,68.0842,68.0925,67.8196,67.9436,67328.0
2020-08-31 09:40:00,82.2,82.3,82.03,82.11,78330.0,67.9767,68.0594,67.8361,67.9023,78330.0
2020-08-31 09:45:00,82.09,82.17,82.01,82.01,48608.0,67.8857,67.9519,67.8196,67.8196,48608.0
2020-08-31 09:50:00,82.0,82.1,81.96,82.0,52337.0,67.8113,67.894,67.7782,67.8113,52337.0
2020-08-31 09:55:00,82.02,82.07,81.91,81.91,56670.0,67.8279,67.8692,67.7369,67.7369,56670.0
2020-08-31 10:00:00,81.92,82.01,81.88,82.0,75132.0,67.7452,67.8196,67.7121,67.8113,75132.0
2020-08-31 10:05:00,82.0,82.02,81.86,81.91,53534.0,67.8113,67.8279,67.6955,67.7369,53534.0
2020-08-31 10:10:00,81.91,82.07,81.89,82.06,36380.0,67.7369,67.8692,67.7203,67.8609,36380.0
2020-08-31 10:15:00,82.06,82.15,82.01,82.11,42060.0,67.8609,67.9354,67.8196,67.9023,42060.0
2020-08-31 10:20:00,82.1,82.1,81.91,81.93,48882.0,67.894,67.894,67.7369,67.7534,48882.0
2020-08-31 10:25:00,81.91,81.96,81.79,81.8,26446.0,67.7369,67.7782,67.6376,67.6459,26446.0
2020-08-31 10:30:00,81.81,81.95,81.81,81.94,40744.0,67.6542,67.77,67.6542,67.7617,40744.0
2020-08-31 10:35:00,81.94,81.96,81.9,81.91,22110.0,67.7617,67.7782,67.7286,67.7369,22110.0
2020-08-31 10:40:00,81.91,81.94,81.85,81.87,32708.0,67.7369,67.7617,67.6873,67.7038,32708.0
2020-08-31 10:45:00,81.88,81.88,81.81,81.86,43722.0,67.7121,67.7121,67.6542,67.6955,43722.0
2020-08-31 10:50:00,81.87,81.91,81.8,81.81,17255.0,67.7038,67.7369,67.6459,67.6542,17255.0
2020-08-31 10:55:00,81.8,81.81,81.72,81.72,32643.0,67.6459,67.6542,67.5798,67.5798,32643.0
2020-08-31 11:00:00,81.73,81.79,81.67,81.67,27996.0,67.588,67.6376,67.5384,67.5384,27996.0
2020-08-31 11:05:00,81.67,81.86,81.67,81.81,37730.0,67.5384,67.6955,67.5384,67.6542,37730.0
2020-08-31 11:10:00,81.82,81.86,81.79,81.84,53277.0,67.6625,67.6955,67.6376,67.679,53277.0
2020-08-31 11:15:00,81.84,81.85,81.73,81.83,38090.0,67.679,67.6873,67.588,67.6707,38090.0
2020-08-31 11:20:00,81.83,81.83,81.74,81.74,96630.0,67.6707,67.6707,67.5963,67.5963,96630.0
2020-08-31 11:25:00,81.74,81.75,81.63,81.7,129784.0,67.5963,67.6046,67.5053,67.5632,129784.0
2020-08-31 11:30:00,81.71,81.77,81.68,81.69,45224.0,67.5715,67.6211,67.5467,67.555,45224.0
2020-08-31 11:35:00,81.7,81.87,81.7,81.84,35688.0,67.5632,67.7038,67.5632,67.679,35688.0
2020-08-31 11:40:00,81.88,81.97,81.86,81.96,25357.0,67.7121,67.7865,67.6955,67.7782,25357.0
2020-08-31 11:45:00,81.96,81.98,81.92,81.94,45484.0,67.7782,67.7948,67.7452,67.7617,45484.0
2020-08-31 11:50:00,81.93,81.95,81.89,81.92,21870.0,67.7534,67.77,67.7203,67.7452,21870.0
2020-08-31 11:55:00,81.92,81.93,81.86,81.87,29515.0,67.7452,67.7534,67.6955,67.7038,29515.0
2020-08-31 12:00:00,81.88,81.94,81.87,81.92,44216.0,67.7121,67.7617,67.7038,67.7452,44216.0
2020-08-31 12:05:00,81.94,81.95,81.88,81.9,33971.0,67.7617,67.77,67.7121,67.7286,33971.0
2020-08-31 12:10:00,81.9,81.9,81.82,81.82,23023.0,67.7286,67.7286,67.6625,67.6625,23023.0
2020-08-31 12:15:00,81.81,81.82,81.71,81.73,69206.0,67.6542,67.6625,67.5715,67.588,69206.0
2020-08-31 12:20:00,81.73,81.73,81.57,81.63,22050.0,67.588,67.588,67.4557,67.5053,22050.0
2020-08-31 12:25:00,81.6,81.62,81.51,81.52,26811.0,67.4805,67.4971,67.4061,67.4144,26811.0
2020-08-31 12:30:00,81.53,81.53,81.47,81.5,42021.0,67.4226,67.4226,67.373,67.3978,42021.0
2020-08-31 12:35:00,81.5,81.51,81.43,81.49,17576.0,67.3978,67.4061,67.3399,67.3896,17576.0
2020-08-31 12:40:00,81.48,81.49,81.45,81.49,24903.0,67.3813,67.3896,67.3565,67.3896,24903.0
2020-08-31 12:45:00,81.49,81.56,81.48,81.53,25566.0,67.3896,67.4474,67.3813,67.4226,25566.0
2020-08-31 12:50:00,81.52,81.61,81.5,81.61,24025.0,67.4144,67.4888,67.3978,67.4888,24025.0
2020-08-31 12:55:00,81.62,81.62,81.56,81.58,30671.0,67.4971,67.4971,67.4474,67.464,30671.0
2020-08-31 13:00:00,81.59,81.6,81.56,81.59,11513.0,67.4723,67.4805,67.4474,67.4723,11513.0
2020-08-31 13:05:00,81.59,81.68,81.58,81.67,39743.0,67.4723,67.5467,67.464,67.5384,39743.0
2020-08-31 13:10:00,81.67,81.72,81.65,81.71,14166.0,67.5384,67.5798,67.5219,67.5715,14166.0
2020-08-31 13:15:00,81.73,81.74,81.71,81.73,34371.0,67.588,67.5963,67.5715,67.588,34371.0
2020-08-31 13:20:00,81.73,81.8,81.72,81.79,26098.0,67.588,67.6459,67.5798,67.6376,26098.0
2020-08-31 13:25:00,81.79,81.82,81.77,81.8,26645.0,67.6376,67.6625,67.6211,67.6459,26645.0
2020-08-31 13:30:00,81.8,81.8,81.74,81.75,28856.0,67.6459,67.6459,67.5963,67.6046,28856.0
2020-08-31 13:35:00,81.75,81.76,81.64,81.67,31778.0,67.6046,67.6128,67.5136,67.5384,31778.0
2020-08-31 13:40:00,81.67,81.73,81.66,81.7,11481.0,67.5384,67.588,67.5301,67.5632,11481.0
2020-08-31 13:45:00,81.7,81.75,81.69,81.73,27246.0,67.5632,67.6046,67.555,67.588,27246.0
2020-08-31 13:50:00,81.73,81.76,81.72,81.72,30179.0,67.588,67.6128,67.5798,67.5798,30179.0
2020-08-31 13:55:00,81.71,81.72,81.68,81.7,36339.0,67.5715,67.5798,67.5467,67.5632,36339.0
2020-08-31 14:00:00,81.72,81.81,81.71,81.79,31844.0,67.5798,67.6542,67.5715,67.6376,31844.0
2020-08-31 14:05:00,81.79,81.84,81.76,81.82,34749.0,67.6376,67.679,67.6128,67.6625,34749.0
2020-08-31 14:10:00,81.81,81.83,81.78,81.79,29983.0,67.6542,67.6707,67.6294,67.6376,29983.0
2020-08-31 14:15:00,81.79,81.8,81.71,81.71,47188.0,67.6376,67.6459,67.5715,67.5715,47188.0
2020-08-31 14:20:00,81.72,81.74,81.65,81.67,58622.0,67.5798,67.5963,67.5219,67.5384,58622.0
2020-08-31 14:25:00,81.67,81.7,81.64,81.65,59144.0,67.5384,67.5632,67.5136,67.5219,59144.0
2020-08-31 14:30:00,81.65,81.69,81.62,81.66,57464.0,67.5219,67.555,67.4971,67.5301,57464.0
2020-08-31 14:35:00,81.67,81.75,81.66,81.75,38665.0,67.5384,67.6046,67.5301,67.6046,38665.0
2020-08-31 14:40:00,81.75,81.81,81.74,81.78,30819.0,67.6046,67.6542,67.5963,67.6294,30819.0
2020-08-31 14:45:00,81.78,81.8,81.73,81.74,43332.0,67.6294,67.6459,67.588,67.5963,43332.0
2020-08-31 14:50:00,81.74,81.78,81.72,81.74,44395.0,67.5963,67.6294,67.5798,67.5963,44395.0
2020-08-31 14:55:00,81.73,81.79,81.73,81.76,28609.0,67.588,67.6376,67.588,67.6128,28609.0
2020-08-31 15:00:00,81.76,81.77,81.72,81.73,50097.0,67.6128,67.6211,67.5798,67.588,50097.0
2020-08-31 15:05:00,81.73,81.79,81.69,81.79,40487.0,67.588,67.6376,67.555,67.6376,40487.0
2020-08-31 15:10:00,81.78,81.8,81.74,81.76,37787.0,67.6294,67.6459,67.5963,67.6128,37787.0
2020-08-31 15:15:00,81.76,81.77,81.73,81.74,42248.0,67.6128,67.6211,67.588,67.5963,42248.0
2020-08-31 15:20:00,81.73,81.78,81.72,81.77,192352.0,67.588,67.6294,67.5798,67.6211,192352.0
2020-08-31 15:25:00,81.77,81.84,81.76,81.84,97440.0,67.6211,67.679,67.6128,67.679,97440.0
2020-08-31 15:30:00,81.83,81.85,81.76,81.84,51463.0,67.6707,67.6873,67.6128,67.679,51463.0
2020-08-31 15:35:00,81.84,81.92,81.83,81.9,54678.0,67.679,67.7452,67.6707,67.7286,54678.0
2020-08-31 15:40:00,81.9,81.92,81.84,81.87,51777.0,67.7286,67.7452,67.679,67.7038,51777.0
2020-08-31 15:45:00,81.88,82.02,81.87,81.99,217966.0,67.7121,67.8279,67.7038,67.803,217966.0
2020-08-31 15:50:00,81.98,82.01,81.84,81.85,121067.0,67.7948,67.8196,67.679,67.6873,121067.0
2020-08-31 15:55:00,81.86,81.91,81.72,81.73,382388.0,67.6955,67.7369,67.5798,67.588,382388.0
2020-09-01 09:30:00,81.5,81.5,80.88,81.47,170052.0,67.3978,67.3978,66.8851,67.373,170052.0
2020-09-01 09:35:00,81.5,81.53,81.24,81.4,31246.0,67.3978,67.4226,67.1828,67.3151,31246.0
2020-09-01 09:40:00,81.41,81.59,81.41,81.49,41088.0,67.3234,67.4723,67.3234,67.3896,41088.0
2020-09-01 09:45:00,81.48,81.54,81.33,81.42,49016.0,67.3813,67.4309,67.2572,67.3317,49016.0
2020-09-01 09:50:00,81.42,81.49,81.28,81.34,63136.0,67.3317,67.3896,67.2159,67.2655,63136.0
2020-09-01 09:55:00,81.34,81.44,81.28,81.44,41295.0,67.2655,67.3482,67.2159,67.3482,41295.0
2020-09-01 10:00:00,81.45,81.54,81.38,81.47,43326.0,67.3565,67.4309,67.2986,67.373,43326.0
2020-09-01 10:05:00,81.47,81.53,81.36,81.46,49939.0,67.373,67.4226,67.2821,67.3647,49939.0
2020-09-01 10:10:00,81.47,81.47,81.21,81.21,23229.0,67.373,67.373,67.158,67.158,23229.0
2020-09-01 10:15:00,81.25,81.29,81.04,81.06,33519.0,67.1911,67.2242,67.0174,67.034,33519.0
2020-09-01 10:20:00,81.07,81.15,81.07,81.13,15339.0,67.0422,67.1084,67.0422,67.0919,15339.0
2020-09-01 10:25:00,81.12,81.21,81.08,81.2,40601.0,67.0836,67.158,67.0505,67.1497,40601.0
2020-09-01 10:30:00,81.21,81.41,81.2,81.38,16607.0,67.158,67.3234,67.1497,67.2986,16607.0
2020-09-01 10:35:00,81.39,81.4,81.32,81.35,12402.0,67.3069,67.3151,67.249,67.2738,12402.0
2020-09-01 10:40:00,81.35,81.6,81.35,81.56,26066.0,67.2738,67.4805,67.2738,67.4474,26066.0
2020-09-01 10:45:00,81.58,81.65,81.52,81.59,28598.0,67.464,67.5219,67.4144,67.4723,28598.0
2020-09-01 10:50:00,81.6,81.66,81.55,81.56,18034.0,67.4805,67.5301,67.4392,67.4474,18034.0
2020-09-01 10:55:00,81.58,81.62,81.51,81.54,23176.0,67.464,67.4971,67.4061,67.4309,23176.0
2020-09-01 11:00:00,81.53,81.63,81.51,81.63,18948.0,67.4226,67.5053,67.4061,67.5053,18948.0
2020-09-01 11:05:00,81.63,81.69,81.63,81.67,11647.0,67.5053,67.555,67.5053,67.5384,11647.0
2020-09-01 11:10:00,81.66,81.72,81.65,81.67,22876.0,67.5301,67.5798,67.5219,67.5384,22876.0
2020-09-01 11:15:00,81.68,81.78,81.67,81.7,22624.0,67.5467,67.6294,67.5384,67.5632,22624.0
2020-09-01 11:20:00,81.72,81.73,81.6,81.61,24281.0,67.5798,67.588,67.4805,67.4888,24281.0
2020-09-01 11:25:00,81.61,81.68,81.55,81.64,11846.0,67.4888,67.5467,67.4392,67.5136,11846.0
2020-09-01 11:30:00,81.63,81.7,81.59,81.7,44891.0,67.5053,67.5632,67.4723,67.5632,44891.0
2020-09-01 11:35:00,81.7,81.71,81.58,81.61,30574.0,67.5632,67.5715,67.464,67.4888,30574.0
2020-09-01 11:40:00,81.6,81.68,81.6,81.65,7630.0,67.4805,67.5467,67.4805,67.5219,7630.0
2020-09-01 11:45:00,81.64,81.74,81.64,81.74,12700.0,67.5136,67.5963,67.5136,67.5963,12700.0
2020-09-01 11:50:00,81.75,81.79,81.7,81.72,12314.0,67.6046,67.6376,67.5632,67.5798,12314.0
2020-09-01 11:55:00,81.73,81.74,81.67,81.73,12917.0,67.588,67.5963,67.5384,67.588,12917.0
2020-09-01 12:00:00,81.75,81.81,81.73,81.8,34496.0,67.6046,67.6542,67.588,67.6459,34496.0
2020-09-01 12:05:00,81.8,81.82,81.77,81.8,18574.0,67.6459,67.6625,67.6211,67.6459,18574.0
2020-09-01 12:10:00,81.8,81.82,81.77,81.81,25067.0,67.6459,67.6625,67.6211,67.6542,25067.0
2020-09-01 12:15:00,81.81,81.82,81.7,81.72,34457.0,67.6542,67.6625,67.5632,67.5798,34457.0
2020-09-01 12:20:00,81.74,81.8,81.73,81.77,26181.0,67.5963,67.6459,67.588,67.6211,26181.0
2020-09-01 12:25:00,81.78,81.8,81.74,81.79,25601.0,67.6294,67.6459,67.5963,67.6376,25601.0
2020-09-01 12:30:00,81.78,81.8,81.75,81.78,29453.0,67.6294,67.6459,67.6046,67.6294,29453.0
2020-09-01 12:35:00,81.79,81.8,81.75,81.76,31938.0,67.6376,67.6459,67.6046,67.6128,31938.0
2020-09-01 12:40:00,81.76,81.82,81.74,81.82,37821.0,67.6128,67.6625,67.5963,67.6625,37821.0
2020-09-01 12:45:00,81.82,81.83,81.79,81.79,23057.0,67.6625,67.6707,67.6376,67.6376,23057.0
2020-09-01 12:50:00,81.8,81.85,81.78,81.8,67936.0,67.6459,67.6873,67.6294,67.6459,67936.0
2020-09-01 12:55:00,81.81,81.88,81.79,81.86,46528.0,67.6542,67.7121,67.6376,67.6955,46528.0
2020-09-01 13:00:00,81.85,81.85,81.79,81.8,50653.0,67.6873,67.6873,67.6376,67.6459,50653.0
2020-09-01 13:05:00,81.8,81.8,81.75,81.76,37419.0,67.6459,67.6459,67.6046,67.6128,37419.0
2020-09-01 13:10:00,81.77,81.77,81.72,81.73,17114.0,67.6211,67.6211,67.5798,67.588,17114.0
2020-09-01 13:15:00,81.72,81.75,81.71,81.72,15695.0,67.5798,67.6046,67.5715,67.5798,15695.0
2020-09-01 13:20:00,81.71,81.73,81.67,81.7,48806.0,67.5715,67.588,67.5384,67.5632,48806.0
2020-09-01 13:25:00,81.7,81.73,81.67,81.67,18973.0,67.5632,67.588,67.5384,67.5384,18973.0
2020-09-01 13:30:00,81.68,81.69,81.64,81.68,37734.0,67.5467,67.555,67.5136,67.5467,37734.0
2020-09-01 13:35:00,81.69,81.7,81.67,81.67,37051.0,67.555,67.5632,67.5384,67.5384,37051.0
2020-09-01 13:40:00,81.68,81.77,81.68,81.76,30040.0,67.5467,67.6211,67.5467,67.6128,30040.0
2020-09-01 13:45:00,81.76,81.84,81.75,81.81,29811.0,67.6128,67.679,67.6046,67.6542,29811.0
2020-09-01 13:50:00,81.81,81.81,81.75,81.76,35799.0,67.6542,67.6542,67.6046,67.6128,35799.0
2020-09-01 13:55:00,81.75,81.77,81.73,81.75,35390.0,67.6046,67.6211,67.588,67.6046,35390.0
2020-09-01 14:00:00,81.75,81.82,81.72,81.81,28764.0,67.6046,67.6625,67.5798,67.6542,28764.0
2020-09-01 14:05:00,81.81,81.85,81.81,81.83,51738.0,67.6542,67.6873,67.6542,67.6707,51738.0
2020-09-01 14:10:00,81.82,81.84,81.78,81.8,25874.0,67.6625,67.679,67.6294,67.6459,25874.0
2020-09-01 14:15:00,81.8,81.84,81.77,81.78,77414.0,67.6459,67.679,67.6211,67.6294,77414.0
2020-09-01 14:20:00,81.79,81.79,81.74,81.78,24827.0,67.6376,67.6376,67.5963,67.6294,24827.0
2020-09-01 14:25:00,81.78,81.79,81.72,81.78,39190.0,67.6294,67.6376,67.5798,67.6294,39190.0
2020-09-01 14:30:00,81.79,81.81,81.75,81.8,34715.0,67.6376,67.6542,67.6046,67.6459,34715.0
2020-09-01 14:35:00,81.81,81.82,81.79,81.81,28603.0,67.6542,67.6625,67.6376,67.6542,28603.0
2020-09-01 14:40:00,81.81,81.86,81.78,81.79,37511.0,67.6542,67.6955,67.6294,67.6376,37511.0
2020-09-01 14:45:00,81.78,81.81,81.76,81.79,46646.0,67.6294,67.6542,67.6128,67.6376,46646.0
2020-09-01 14:50:00,81.78,81.81,81.77,81.79,28872.0,67.6294,67.6542,67.6211,67.6376,28872.0
2020-09-01 14:55:00,81.78,81.82,81.76,81.8,47997.0,67.6294,67.6625,67.6128,67.6459,47997.0
2020-09-01 15:00:00,81.79,81.81,81.77,81.79,45921.0,67.6376,67.6542,67.6211,67.6376,45921.0
2020-09-01 15:05:00,81.78,81.81,81.74,81.75,57287.0,67.6294,67.6542,67.5963,67.6046,57287.0
2020-09-01 15:10:00,81.76,81.77,81.67,81.68,60706.0,67.6128,67.6211,67.5384,67.5467,60706.0
2020-09-01 15:15:00,81.69,81.73,81.68,81.71,52385.0,67.555,67.588,67.5467,67.5715,52385.0
2020-09-01 15:20:00,81.72,81.72,81.65,81.69,48445.0,67.5798,67.5798,67.5219,67.555,48445.0
2020-09-01 15:25:00,81.7,81.72,81.68,81.72,51981.0,67.5632,67.5798,67.5467,67.5798,51981.0
2020-09-01 15:30:00,81.71,81.71,81.58,81.61,51131.0,67.5715,67.5715,67.464,67.4888,51131.0
2020-09-01 15:35:00,81.61,81.62,81.55,81.61,47584.0,67.4888,67.4971,67.4392,67.4888,47584.0
2020-09-01 15:40:00,81.61,81.67,81.6,81.65,61910.0,67.4888,67.5384,67.4805,67.5219,61910.0
2020-09-01 15:45:00,81.66,81.67,81.6,81.61,48918.0,67.5301,67.5384,67.4805,67.4888,48918.0
2020-09-01 15:50:00,81.6,81.72,81.57,81.72,70164.0,67.4805,67.5798,67.4557,67.5798,70164.0
2020-09-01 15:55:00,81.73,81.79,81.65,81.78,143180.0,67.588,67.6376,67.5219,67.6294,143180.0
2020-09-02 09:30:00,81.94,81.94,81.24,81.56,115819.0,67.7617,67.7617,67.1828,67.4474,115819.0
2020-09-02 09:35:00,81.59,81.81,81.52,81.75,34940.0,67.4723,67.6542,67.4144,67.6046,34940.0
2020-09-02 09:40:00,81.8,81.82,81.59,81.77,23634.0,67.6459,67.6625,67.4723,67.6211,23634.0
2020-09-02 09:45:00,81.77,81.86,81.5,81.52,46949.0,67.6211,67.6955,67.3978,67.4144,46949.0
2020-09-02 09:50:00,81.52,81.76,81.48,81.71,61241.0,67.4144,67.6128,67.3813,67.5715,61241.0
2020-09-02 09:55:00,81.72,82.05,81.72,82.03,40854.0,67.5798,67.8527,67.5798,67.8361,40854.0
2020-09-02 10:00:00,82.02,82.05,81.8,81.94,36197.0,67.8279,67.8527,67.6459,67.7617,36197.0
2020-09-02 10:05:00,81.94,82.15,81.89,81.9,42918.0,67.7617,67.9354,67.7203,67.7286,42918.0
2020-09-02 10:10:00,81.93,81.96,81.8,81.93,41503.0,67.7534,67.7782,67.6459,67.7534,41503.0
2020-09-02 10:15:00,81.94,81.98,81.73,81.8,21411.0,67.7617,67.7948,67.588,67.6459,21411.0
2020-09-02 10:20:00,81.81,81.9,81.74,81.84,21119.0,67.6542,67.7286,67.5963,67.679,21119.0
2020-09-02 10:25:00,81.82,81.9,81.75,81.77,21228.0,67.6625,67.7286,67.6046,67.6211,21228.0
2020-09-02 10:30:00,81.78,81.9,81.74,81.76,34931.0,67.6294,67.7286,67.5963,67.6128,34931.0
2020-09-02 10:35:00,81.76,81.81,81.66,81.77,55263.0,67.6128,67.6542,67.5301,67.6211,55263.0
2020-09-02 10:40:00,81.78,81.81,81.72,81.78,15739.0,67.6294,67.6542,67.5798,67.6294,15739.0
2020-09-02 10:45:00,81.76,81.83,81.7,81.81,25396.0,67.6128,67.6707,67.5632,67.6542,25396.0
2020-09-02 10:50:00,81.82,81.93,81.77,81.9,21577.0,67.6625,67.7534,67.6211,67.7286,21577.0
2020-09-02 10:55:00,81.87,81.94,81.82,81.87,35278.0,67.7038,67.7617,67.6625,67.7038,35278.0
2020-09-02 11:00:00,81.88,82.02,81.86,81.99,36067.0,67.7121,67.8279,67.6955,67.803,36067.0
2020-09-02 11:05:00,81.97,82.03,81.92,82.02,30001.0,67.7865,67.8361,67.7452,67.8279,30001.0
2020-09-02 11:10:00,81.99,82.04,81.95,81.97,23404.0,67.803,67.8444,67.77,67.7865,23404.0
2020-09-02 11:15:00,81.97,82.09,81.96,82.05,20613.0,67.7865,67.8857,67.7782,67.8527,20613.0
2020-09-02 11:20:00,82.1,82.19,82.06,82.15,24354.0,67.894,67.9684,67.8609,67.9354,24354.0
2020-09-02 11:25:00,82.14,82.28,82.1,82.2,28807.0,67.9271,68.0429,67.894,67.9767,28807.0
2020-09-02 11:30:00,82.22,82.32,82.2,82.24,18766.0,67.9932,68.0759,67.9767,68.0098,18766.0
2020-09-02 11:35:00,82.25,82.35,82.23,82.28,28830.0,68.0181,68.1008,68.0015,68.0429,28830.0
2020-09-02 11:40:00,82.27,82.31,82.21,82.28,12527.0,68.0346,68.0677,67.985,68.0429,12527.0
2020-09-02 11:45:00,82.29,82.41,82.26,82.39,11067.0,68.0511,68.1504,68.0263,68.1338,11067.0
2020-09-02 11:50:00,82.37,82.45,82.34,82.4,17208.0,68.1173,68.1834,68.0925,68.1421,17208.0
2020-09-02 11:55:00,82.4,82.45,82.37,82.37,12236.0,68.1421,68.1834,68.1173,68.1173,12236.0
2020-09-02 12:00:00,82.39,82.46,82.34,82.41,39465.0,68.1338,68.1917,68.0925,68.1504,39465.0
2020-09-02 12:05:00,82.41,82.42,82.38,82.4,12941.0,68.1504,68.1586,68.1256,68.1421,12941.0
2020-09-02 12:10:00,82.4,82.54,82.38,82.52,44863.0,68.1421,68.2579,68.1256,68.2413,44863.0
2020-09-02 12:15:00,82.53,82.56,82.5,82.53,23719.0,68.2496,68.2744,68.2248,68.2496,23719.0
2020-09-02 12:20:00,82.52,82.58,82.49,82.56,28476.0,68.2413,68.291,68.2165,68.2744,28476.0
2020-09-02 12:25:00,82.56,82.69,82.56,82.67,18176.0,68.2744,68.3819,68.2744,68.3654,18176.0
2020-09-02 12:30:00,82.67,82.75,82.64,82.74,17549.0,68.3654,68.4315,68.3406,68.4233,17549.0
2020-09-02 12:35:00,82.74,82.81,82.72,82.77,19254.0,68.4233,68.4812,68.4067,68.4481,19254.0
2020-09-02 12:40:00,82.77,82.82,82.74,82.82,8839.0,68.4481,68.4894,68.4233,68.4894,8839.0
2020-09-02 12:45:00,82.81,82.88,82.8,82.86,26489.0,68.4812,68.539,68.4729,68.5225,26489.0
2020-09-02 12:50:00,82.86,82.91,82.84,82.88,29964.0,68.5225,68.5639,68.506,68.539,29964.0
2020-09-02 12:55:00,82.89,82.9,82.85,82.89,14293.0,68.5473,68.5556,68.5142,68.5473,14293.0
2020-09-02 13:00:00,82.88,82.9,82.84,82.84,7039.0,68.539,68.5556,68.506,68.506,7039.0
2020-09-02 13:05:00,82.85,82.85,82.78,82.79,17392.0,68.5142,68.5142,68.4563,68.4646,17392.0
2020-09-02 13:10:00,82.8,82.86,82.75,82.86,37428.0,68.4729,68.5225,68.4315,68.5225,37428.0
2020-09-02 13:15:00,82.86,82.86,82.81,82.84,10475.0,68.5225,68.5225,68.4812,68.506,10475.0
2020-09-02 13:20:00,82.84,82.92,82.83,82.91,17056.0,68.506,68.5721,68.4977,68.5639,17056.0
2020-09-02 13:25:00,82.9,82.93,82.88,82.92,10997.0,68.5556,68.5804,68.539,68.5721,10997.0
2020-09-02 13:30:00,82.91,82.92,82.89,82.9,6820.0,68.5639,68.5721,68.5473,68.5556,6820.0
2020-09-02 13:35:00,82.89,82.93,82.87,82.89,24294.0,68.5473,68.5804,68.5308,68.5473,24294.0
2020-09-02 13:40:00,82.88,82.92,82.83,82.85,28194.0,68.539,68.5721,68.4977,68.5142,28194.0
2020-09-02 13:45:00,82.84,82.85,82.8,82.81,13487.0,68.506,68.5142,68.4729,68.4812,13487.0
2020-09-02 13:50:00,82.81,82.82,82.77,82.78,7156.0,68.4812,68.4894,68.4481,68.4563,7156.0
2020-09-02 13:55:00,82.77,82.83,82.77,82.8,19462.0,68.4481,68.4977,68.4481,68.4729,19462.0
2020-09-02 14:00:00,82.8,82.8,82.7,82.75,20547.0,68.4729,68.4729,68.3902,68.4315,20547.0
2020-09-02 14:05:00,82.73,82.75,82.69,82.71,11947.0,68.415,68.4315,68.3819,68.3985,11947.0
2020-09-02 14:10:00,82.7,82.71,82.64,82.68,12698.0,68.3902,68.3985,68.3406,68.3736,12698.0
2020-09-02 14:15:00,82.68,82.77,82.68,82.76,8640.0,68.3736,68.4481,68.3736,68.4398,8640.0
2020-09-02 14:20:00,82.78,82.81,82.76,82.79,10771.0,68.4563,68.4812,68.4398,68.4646,10771.0
2020-09-02 14:25:00,82.79,82.9,82.79,82.86,15560.0,68.4646,68.5556,68.4646,68.5225,15560.0
2020-09-02 14:30:00,82.84,82.87,82.82,82.84,9320.0,68.506,68.5308,68.4894,68.506,9320.0
2020-09-02 14:35:00,82.83,82.86,82.79,82.86,18517.0,68.4977,68.5225,68.4646,68.5225,18517.0
2020-09-02 14:40:00,82.86,82.89,82.84,82.88,10552.0,68.5225,68.5473,68.506,68.539,10552.0
2020-09-02 14:45:00,82.88,82.98,82.86,82.93,25755.0,68.539,68.6217,68.5225,68.5804,25755.0
2020-09-02 14:50:00,82.94,82.99,82.93,82.95,6283.0,68.5887,68.63,68.5804,68.5969,6283.0
2020-09-02 14:55:00,82.98,83.03,82.95,83.01,23932.0,68.6217,68.6631,68.5969,68.6465,23932.0
2020-09-02 15:00:00,82.99,83.09,82.99,83.08,9552.0,68.63,68.7127,68.63,68.7044,9552.0
2020-09-02 15:05:00,83.08,83.08,82.99,83.02,11975.0,68.7044,68.7044,68.63,68.6548,11975.0
2020-09-02 15:10:00,83.02,83.1,83.02,83.08,110255.0,68.6548,68.721,68.6548,68.7044,110255.0
2020-09-02 15:15:00,83.06,83.12,83.02,83.12,32949.0,68.6879,68.7375,68.6548,68.7375,32949.0
2020-09-02 15:20:00,83.12,83.22,83.1,83.19,23291.0,68.7375,68.8202,68.721,68.7954,23291.0
2020-09-02 15:25:00,83.2,83.23,83.17,83.19,50129.0,68.8037,68.8285,68.7789,68.7954,50129.0
2020-09-02 15:30:00,83.2,83.31,83.17,83.3,40903.0,68.8037,68.8946,68.7789,68.8864,40903.0
2020-09-02 15:35:00,83.3,83.33,83.22,83.29,193624.0,68.8864,68.9112,68.8202,68.8781,193624.0
2020-09-02 15:40:00,83.29,83.38,83.27,83.37,48960.0,68.8781,68.9525,68.8616,68.9443,48960.0
2020-09-02 15:45:00,83.37,83.45,83.34,83.45,39862.0,68.9443,69.0104,68.9194,69.0104,39862.0
2020-09-02 15:50:00,83.44,83.46,83.28,83.41,72789.0,69.0021,69.0187,68.8698,68.9773,72789.0
2020-09-02 15:55:00,83.41,83.44,83.24,83.38,379099.0,68.9773,69.0021,68.8368,68.9525,379099.0
2020-09-03 09:30:00,83.31,83.98,83.29,83.64,96131.0,68.8946,69.4487,68.8781,69.1675,96131.0
2020-09-03 09:35:00,83.66,83.88,83.54,83.75,62877.0,69.1841,69.366,69.0848,69.2585,62877.0
2020-09-03 09:40:00,83.79,83.89,83.59,83.65,58822.0,69.2916,69.3743,69.1262,69.1758,58822.0
2020-09-03 09:45:00,83.65,83.95,83.64,83.88,71862.0,69.1758,69.4239,69.1675,69.366,71862.0
2020-09-03 09:50:00,83.88,83.91,83.71,83.74,61799.0,69.366,69.3908,69.2254,69.2502,61799.0
2020-09-03 09:55:00,83.72,83.93,83.71,83.92,139294.0,69.2337,69.4074,69.2254,69.3991,139294.0
2020-09-03 10:00:00,83.9,83.95,83.73,83.75,28405.0,69.3825,69.4239,69.242,69.2585,28405.0
2020-09-03 10:05:00,83.74,83.78,83.56,83.64,22936.0,69.2502,69.2833,69.1014,69.1675,22936.0
2020-09-03 10:10:00,83.63,83.93,83.63,83.86,26625.0,69.1593,69.4074,69.1593,69.3495,26625.0
2020-09-03 10:15:00,83.88,84.04,83.81,83.86,54047.0,69.366,69.4983,69.3081,69.3495,54047.0
2020-09-03 10:20:00,83.87,83.89,83.5,83.52,87786.0,69.3577,69.3743,69.0518,69.0683,87786.0
2020-09-03 10:25:00,83.52,83.72,83.3,83.35,45672.0,69.0683,69.2337,68.8864,68.9277,45672.0
2020-09-03 10:30:00,83.36,83.36,83.07,83.16,34528.0,68.936,68.936,68.6962,68.7706,34528.0
2020-09-03 10:35:00,83.17,83.19,82.89,83.06,49517.0,68.7789,68.7954,68.5473,68.6879,49517.0
2020-09-03 10:40:00,83.08,83.24,83.06,83.14,57621.0,68.7044,68.8368,68.6879,68.7541,57621.0
2020-09-03 10:45:00,83.13,83.25,82.97,83.0,47571.0,68.7458,68.845,68.6135,68.6383,47571.0
2020-09-03 10:50:00,83.0,83.25,82.97,83.19,39814.0,68.6383,68.845,68.6135,68.7954,39814.0
2020-09-03 10:55:00,83.18,83.27,83.02,83.18,20736.0,68.7871,68.8616,68.6548,68.7871,20736.0
2020-09-03 11:00:00,83.17,83.18,82.82,82.84,19150.0,68.7789,68.7871,68.4894,68.506,19150.0
2020-09-03 11:05:00,82.85,82.9,82.55,82.61,58488.0,68.5142,68.5556,68.2661,68.3158,58488.0
2020-09-03 11:10:00,82.61,82.75,82.58,82.6,23849.0,68.3158,68.4315,68.291,68.3075,23849.0
2020-09-03 11:15:00,82.57,82.58,81.93,81.94,107226.0,68.2827,68.291,67.7534,67.7617,107226.0
2020-09-03 11:20:00,81.94,82.18,81.85,82.1,100676.0,67.7617,67.9602,67.6873,67.894,100676.0
2020-09-03 11:25:00,82.1,82.1,81.85,82.03,320954.0,67.894,67.894,67.6873,67.8361,320954.0
2020-09-03 11:30:00,82.03,82.31,81.9,82.23,59705.0,67.8361,68.0677,67.7286,68.0015,59705.0
2020-09-03 11:35:00,82.3,82.35,81.98,82.32,59266.0,68.0594,68.1008,67.7948,68.0759,59266.0
2020-09-03 11:40:00,82.32,82.57,82.32,82.39,41776.0,68.0759,68.2827,68.0759,68.1338,41776.0
2020-09-03 11:45:00,82.4,82.6,82.32,82.48,37634.0,68.1421,68.3075,68.0759,68.2083,37634.0
2020-09-03 11:50:00,82.48,82.73,82.48,82.69,27870.0,68.2083,68.415,68.2083,68.3819,27870.0
2020-09-03 11:55:00,82.71,82.71,82.49,82.63,38024.0,68.3985,68.3985,68.2165,68.3323,38024.0
2020-09-03 12:00:00,82.63,82.68,82.42,82.53,39360.0,68.3323,68.3736,68.1586,68.2496,39360.0
2020-09-03 12:05:00,82.54,82.65,82.49,82.63,101382.0,68.2579,68.3488,68.2165,68.3323,101382.0
2020-09-03 12:10:00,82.64,82.73,82.6,82.63,84711.0,68.3406,68.415,68.3075,68.3323,84711.0
2020-09-03 12:15:00,82.64,82.83,82.59,82.78,62558.0,68.3406,68.4977,68.2992,68.4563,62558.0
2020-09-03 12:20:00,82.77,82.81,82.7,82.72,33606.0,68.4481,68.4812,68.3902,68.4067,33606.0
2020-09-03 12:25:00,82.71,82.79,82.67,82.67,92630.0,68.3985,68.4646,68.3654,68.3654,92630.0
2020-09-03 12:30:00,82.66,82.69,82.4,82.4,41938.0,68.3571,68.3819,68.1421,68.1421,41938.0
2020-09-03 12:35:00,82.39,82.54,82.29,82.38,28286.0,68.1338,68.2579,68.0511,68.1256,28286.0
2020-09-03 12:40:00,82.39,82.42,82.22,82.22,30308.0,68.1338,68.1586,67.9932,67.9932,30308.0
2020-09-03 12:45:00,82.25,82.35,82.11,82.16,65663.0,68.0181,68.1008,67.9023,67.9436,65663.0
2020-09-03 12:50:00,82.19,82.24,82.03,82.11,18563.0,67.9684,68.0098,67.8361,67.9023,18563.0
2020-09-03 12:55:00,82.11,82.31,82.07,82.07,22818.0,67.9023,68.0677,67.8692,67.8692,22818.0
2020-09-03 13:00:00,82.11,82.12,81.9,81.98,24194.0,67.9023,67.9105,67.7286,67.7948,24194.0
2020-09-03 13:05:00,81.99,82.19,81.95,82.11,41605.0,67.803,67.9684,67.77,67.9023,41605.0
2020-09-03 13:10:00,82.11,82.33,82.1,82.33,41183.0,67.9023,68.0842,67.894,68.0842,41183.0
2020-09-03 13:15:00,82.32,82.32,82.0,82.07,62566.0,68.0759,68.0759,67.8113,67.8692,62566.0
2020-09-03 13:20:00,82.09,82.13,81.98,82.09,61192.0,67.8857,67.9188,67.7948,67.8857,61192.0
2020-09-03 13:25:00,82.05,82.17,81.96,82.14,61276.0,67.8527,67.9519,67.7782,67.9271,61276.0
2020-09-03 13:30:00,82.13,82.13,81.78,81.92,99951.0,67.9188,67.9188,67.6294,67.7452,99951.0
2020-09-03 13:35:00,81.9,81.99,81.86,81.91,36861.0,67.7286,67.803,67.6955,67.7369,36861.0
2020-09-03 13:40:00,81.93,82.0,81.85,81.91,40258.0,67.7534,67.8113,67.6873,67.7369,40258.0
2020-09-03 13:45:00,81.91,81.99,81.88,81.89,35611.0,67.7369,67.803,67.7121,67.7203,35611.0
2020-09-03 13:50:00,81.89,82.17,81.89,82.15,27866.0,67.7203,67.9519,67.7203,67.9354,27866.0
2020-09-03 13:55:00,82.14,82.2,82.1,82.13,30157.0,67.9271,67.9767,67.894,67.9188,30157.0
2020-09-03 14:00:00,82.11,82.23,82.05,82.17,36806.0,67.9023,68.0015,67.8527,67.9519,36806.0
2020-09-03 14:05:00,82.18,82.24,82.13,82.17,32710.0,67.9602,68.0098,67.9188,67.9519,32710.0
2020-09-03 14:10:00,82.16,82.27,82.11,82.19,42236.0,67.9436,68.0346,67.9023,67.9684,42236.0
2020-09-03 14:15:00,82.2,82.21,82.06,82.09,37701.0,67.9767,67.985,67.8609,67.8857,37701.0
2020-09-03 14:20:00,82.11,82.17,82.06,82.09,30355.0,67.9023,67.9519,67.8609,67.8857,30355.0
2020-09-03 14:25:00,82.1,82.28,82.04,82.25,34394.0,67.894,68.0429,67.8444,68.0181,34394.0
2020-09-03 14:30:00,82.21,82.43,82.2,82.41,35288.0,67.985,68.1669,67.9767,68.1504,35288.0
2020-09-03 14:35:00,82.42,82.47,82.35,82.36,39534.0,68.1586,68.2,68.1008,68.109,39534.0
2020-09-03 14:40:00,82.35,82.38,82.21,82.25,43572.0,68.1008,68.1256,67.985,68.0181,43572.0
2020-09-03 14:45:00,82.22,82.24,82.1,82.11,20570.0,67.9932,68.0098,67.894,67.9023,20570.0
2020-09-03 14:50:00,82.12,82.19,82.07,82.12,36099.0,67.9105,67.9684,67.8692,67.9105,36099.0
2020-09-03 14:55:00,82.13,82.14,81.95,81.97,36526.0,67.9188,67.9271,67.77,67.7865,36526.0
2020-09-03 15:00:00,81.99,82.07,81.92,81.96,38045.0,67.803,67.8692,67.7452,67.7782,38045.0
2020-09-03 15:05:00,81.95,82.06,81.87,81.98,43794.0,67.77,67.8609,67.7038,67.7948,43794.0
2020-09-03 15:10:00,81.98,82.08,81.87,82.08,68788.0,67.7948,67.8775,67.7038,67.8775,68788.0
2020-09-03 15:15:00,82.07,82.1,82.0,82.03,47156.0,67.8692,67.894,67.8113,67.8361,47156.0
2020-09-03 15:20:00,82.01,82.03,81.84,81.85,78604.0,67.8196,67.8361,67.679,67.6873,78604.0
2020-09-03 15:25:00,81.84,82.02,81.8,81.87,52894.0,67.679,67.8279,67.6459,67.7038,52894.0
2020-09-03 15:30:00,81.87,81.97,81.71,81.71,76371.0,67.7038,67.7865,67.5715,67.5715,76371.0
2020-09-03 15:35:00,81.7,82.14,81.7,82.0,128708.0,67.5632,67.9271,67.5632,67.8113,128708.0
2020-09-03 15:40:00,82.04,82.14,81.95,82.13,32153.0,67.8444,67.9271,67.77,67.9188,32153.0
2020-09-03 15:45:00,82.13,82.16,81.91,81.92,88892.0,67.9188,67.9436,67.7369,67.7452,88892.0
2020-09-03 15:50:00,81.92,82.28,81.72,82.22,144640.0,67.7452,68.0429,67.5798,67.9932,144640.0
2020-09-03 15:55:00,82.22,82.38,82.17,82.32,440408.0,67.9932,68.1256,67.9519,68.0759,440408.0
2020-09-04 09:30:00,82.57,83.1,82.56,83.09,315426.0,68.2827,68.721,68.2744,68.7127,315426.0
2020-09-04 09:35:00,83.09,83.1,82.49,82.55,80769.0,68.7127,68.721,68.2165,68.2661,80769.0
2020-09-04 09:40:00,82.52,82.84,82.49,82.66,90383.0,68.2413,68.506,68.2165,68.3571,90383.0
2020-09-04 09:45:00,82.66,82.72,82.51,82.58,55472.0,68.3571,68.4067,68.2331,68.291,55472.0
2020-09-04 09:50:00,82.6,82.67,82.41,82.53,51921.0,68.3075,68.3654,68.1504,68.2496,51921.0
2020-09-04 09:55:00,82.55,82.59,82.31,82.4,52771.0,68.2661,68.2992,68.0677,68.1421,52771.0
2020-09-04 10:00:00,82.4,82.63,82.36,82.57,49248.0,68.1421,68.3323,68.109,68.2827,49248.0
2020-09-04 10:05:00,82.57,82.75,82.55,82.7,39094.0,68.2827,68.4315,68.2661,68.3902,39094.0
2020-09-04 10:10:00,82.69,82.78,82.58,82.62,41475.0,68.3819,68.4563,68.291,68.324,41475.0
2020-09-04 10:15:00,82.64,82.74,82.15,82.15,64642.0,68.3406,68.4233,67.9354,67.9354,64642.0
2020-09-04 10:20:00,82.16,82.26,81.99,82.16,59538.0,67.9436,68.0263,67.803,67.9436,59538.0
2020-09-04 10:25:00,82.17,82.32,81.84,81.89,63051.0,67.9519,68.0759,67.679,67.7203,63051.0
2020-09-04 10:30:00,81.9,82.12,81.87,81.87,58748.0,67.7286,67.9105,67.7038,67.7038,58748.0
2020-09-04 10:35:00,81.88,81.94,81.38,81.68,88821.0,67.7121,67.7617,67.2986,67.5467,88821.0
2020-09-04 10:40:00,81.68,81.81,81.31,81.42,82081.0,67.5467,67.6542,67.2407,67.3317,82081.0
2020-09-04 10:45:00,81.43,81.65,81.37,81.62,59055.0,67.3399,67.5219,67.2903,67.4971,59055.0
2020-09-04 10:50:00,81.59,81.59,81.38,81.57,34894.0,67.4723,67.4723,67.2986,67.4557,34894.0
2020-09-04 10:55:00,81.51,81.75,81.48,81.69,51199.0,67.4061,67.6046,67.3813,67.555,51199.0
2020-09-04 11:00:00,81.67,81.71,81.47,81.62,32231.0,67.5384,67.5715,67.373,67.4971,32231.0
2020-09-04 11:05:00,81.61,81.61,81.33,81.35,28061.0,67.4888,67.4888,67.2572,67.2738,28061.0
2020-09-04 11:10:00,81.34,81.45,81.18,81.34,36032.0,67.2655,67.3565,67.1332,67.2655,36032.0
2020-09-04 11:15:00,81.33,81.4,80.93,81.14,35962.0,67.2572,67.3151,66.9265,67.1001,35962.0
2020-09-04 11:20:00,81.13,81.13,80.75,80.84,50199.0,67.0919,67.0919,66.7776,66.852,50199.0
2020-09-04 11:25:00,80.85,80.86,80.71,80.83,42714.0,66.8603,66.8686,66.7445,66.8438,42714.0
2020-09-04 11:30:00,80.82,80.9,80.7,80.78,56795.0,66.8355,66.9016,66.7363,66.8024,56795.0
2020-09-04 11:35:00,80.79,80.84,80.73,80.74,58324.0,66.8107,66.852,66.7611,66.7693,58324.0
2020-09-04 11:40:00,80.72,80.79,80.53,80.54,93359.0,66.7528,66.8107,66.5957,66.6039,93359.0
2020-09-04 11:45:00,80.54,80.72,80.54,80.69,47320.0,66.6039,66.7528,66.6039,66.728,47320.0
2020-09-04 11:50:00,80.69,80.94,80.6,80.93,87263.0,66.728,66.9347,66.6536,66.9265,87263.0
2020-09-04 11:55:00,80.92,80.97,80.73,80.75,75089.0,66.9182,66.9595,66.7611,66.7776,75089.0
2020-09-04 12:00:00,80.75,80.95,80.71,80.8,180567.0,66.7776,66.943,66.7445,66.819,180567.0
2020-09-04 12:05:00,80.8,80.9,80.74,80.87,101331.0,66.819,66.9016,66.7693,66.8768,101331.0
2020-09-04 12:10:00,80.9,80.93,80.75,80.89,27212.0,66.9016,66.9265,66.7776,66.8934,27212.0
2020-09-04 12:15:00,80.9,80.95,80.85,80.95,34487.0,66.9016,66.943,66.8603,66.943,34487.0
2020-09-04 12:20:00,80.96,81.2,80.88,81.19,33760.0,66.9513,67.1497,66.8851,67.1415,33760.0
2020-09-04 12:25:00,81.19,81.36,81.19,81.36,32416.0,67.1415,67.2821,67.1415,67.2821,32416.0
2020-09-04 12:30:00,81.36,81.47,81.33,81.35,31700.0,67.2821,67.373,67.2572,67.2738,31700.0
2020-09-04 12:35:00,81.36,81.43,81.31,81.42,18080.0,67.2821,67.3399,67.2407,67.3317,18080.0
2020-09-04 12:40:00,81.43,81.56,81.35,81.44,32962.0,67.3399,67.4474,67.2738,67.3482,32962.0
2020-09-04 12:45:00,81.47,81.65,81.43,81.44,41464.0,67.373,67.5219,67.3399,67.3482,41464.0
2020-09-04 12:50:00,81.45,81.61,81.4,81.58,23792.0,67.3565,67.4888,67.3151,67.464,23792.0
2020-09-04 12:55:00,81.57,81.75,81.54,81.75,22262.0,67.4557,67.6046,67.4309,67.6046,22262.0
2020-09-04 13:00:00,81.71,81.73,81.56,81.57,29918.0,67.5715,67.588,67.4474,67.4557,29918.0
2020-09-04 13:05:00,81.59,81.6,81.48,81.58,120411.0,67.4723,67.4805,67.3813,67.464,120411.0
2020-09-04 13:10:00,81.55,81.66,81.52,81.66,16322.0,67.4392,67.5301,67.4144,67.5301,16322.0
2020-09-04 13:15:00,81.64,81.65,81.47,81.48,24889.0,67.5136,67.5219,67.373,67.3813,24889.0
2020-09-04 13:20:00,81.48,81.62,81.48,81.6,18334.0,67.3813,67.4971,67.3813,67.4805,18334.0
2020-09-04 13:25:00,81.59,81.65,81.51,81.53,23411.0,67.4723,67.5219,67.4061,67.4226,23411.0
2020-09-04 13:30:00,81.52,81.53,81.27,81.33,103487.0,67.4144,67.4226,67.2076,67.2572,103487.0
2020-09-04 13:35:00,81.36,81.56,81.33,81.55,19341.0,67.2821,67.4474,67.2572,67.4392,19341.0
2020-09-04 13:40:00,81.53,81.57,81.44,81.49,11355.0,67.4226,67.4557,67.3482,67.3896,11355.0
2020-09-04 13:45:00,81.51,81.67,81.51,81.56,9713.0,67.4061,67.5384,67.4061,67.4474,9713.0
2020-09-04 13:50:00,81.56,81.65,81.45,81.63,22083.0,67.4474,67.5219,67.3565,67.5053,22083.0
2020-09-04 13:55:00,81.65,81.71,81.61,81.67,15410.0,67.5219,67.5715,67.4888,67.5384,15410.0
2020-09-04 14:00:00,81.65,81.73,81.62,81.63,17020.0,67.5219,67.588,67.4971,67.5053,17020.0
2020-09-04 14:05:00,81.58,81.74,81.58,81.65,23109.0,67.464,67.5963,67.464,67.5219,23109.0
2020-09-04 14:10:00,81.63,81.7,81.61,81.61,13483.0,67.5053,67.5632,67.4888,67.4888,13483.0
2020-09-04 14:15:00,81.62,81.77,81.58,81.72,20346.0,67.4971,67.6211,67.464,67.5798,20346.0
2020-09-04 14:20:00,81.71,81.75,81.62,81.68,21520.0,67.5715,67.6046,67.4971,67.5467,21520.0
2020-09-04 14:25:00,81.67,81.77,81.65,81.75,16894.0,67.5384,67.6211,67.5219,67.6046,16894.0
2020-09-04 14:30:00,81.71,81.78,81.66,81.75,16553.0,67.5715,67.6294,67.5301,67.6046,16553.0
2020-09-04 14:35:00,81.76,81.97,81.76,81.97,17859.0,67.6128,67.7865,67.6128,67.7865,17859.0
2020-09-04 14:40:00,81.94,82.08,81.93,82.02,16343.0,67.7617,67.8775,67.7534,67.8279,16343.0
2020-09-04 14:45:00,82.05,82.2,82.05,82.08,23291.0,67.8527,67.9767,67.8527,67.8775,23291.0
2020-09-04 14:50:00,82.08,82.12,81.98,81.99,16956.0,67.8775,67.9105,67.7948,67.803,16956.0
2020-09-04 14:55:00,82.0,82.16,82.0,82.12,21574.0,67.8113,67.9436,67.8113,67.9105,21574.0
2020-09-04 15:00:00,82.14,82.14,82.0,82.09,49927.0,67.9271,67.9271,67.8113,67.8857,49927.0
2020-09-04 15:05:00,82.08,82.14,82.01,82.02,27371.0,67.8775,67.9271,67.8196,67.8279,27371.0
2020-09-04 15:10:00,82.0,82.01,81.85,81.85,17130.0,67.8113,67.8196,67.6873,67.6873,17130.0
2020-09-04 15:15:00,81.86,82.19,81.86,82.17,27353.0,67.6955,67.9684,67.6955,67.9519,27353.0
2020-09-04 15:20:00,82.16,82.24,82.14,82.23,96047.0,67.9436,68.0098,67.9271,68.0015,96047.0
2020-09-04 15:25:00,82.22,82.26,82.12,82.18,71434.0,67.9932,68.0263,67.9105,67.9602,71434.0
2020-09-04 15:30:00,82.18,82.21,82.0,82.07,67056.0,67.9602,67.985,67.8113,67.8692,67056.0
2020-09-04 15:35:00,82.09,82.1,81.83,81.9,61389.0,67.8857,67.894,67.6707,67.7286,61389.0
2020-09-04 15:40:00,81.88,82.02,81.88,81.94,36921.0,67.7121,67.8279,67.7121,67.7617,36921.0
2020-09-04 15:45:00,81.95,82.15,81.81,81.82,45425.0,67.77,67.9354,67.6542,67.6625,45425.0
2020-09-04 15:50:00,81.8,82.04,81.79,82.0,55116.0,67.6459,67.8444,67.6376,67.8113,55116.0
2020-09-04 15:55:00,82.0,82.04,81.87,81.92,212876.0,67.8113,67.8444,67.7038,67.7452,212876.0
2020-09-08 09:30:00,81.54,81.59,80.56,80.75,111076.0,67.4309,67.4723,66.6205,66.7776,111076.0
2020-09-08 09:35:00,80.73,81.09,80.6,81.07,77292.0,66.7611,67.0588,66.6536,67.0422,77292.0
2020-09-08 09:40:00,81.03,81.04,80.47,80.51,77500.0,67.0092,67.0174,66.5461,66.5791,77500.0
2020-09-08 09:45:00,80.5,80.74,80.32,80.53,90872.0,66.5709,66.7693,66.422,66.5957,90872.0
2020-09-08 09:50:00,80.53,80.75,80.44,80.75,64504.0,66.5957,66.7776,66.5212,66.7776,64504.0
2020-09-08 09:55:00,80.72,81.29,80.71,81.09,99558.0,66.7528,67.2242,66.7445,67.0588,99558.0
2020-09-08 10:00:00,81.11,81.15,80.7,80.7,54387.0,67.0753,67.1084,66.7363,66.7363,54387.0
2020-09-08 10:05:00,80.71,81.03,80.58,80.96,51791.0,66.7445,67.0092,66.637,66.9513,51791.0
2020-09-08 10:10:00,80.97,81.06,80.86,80.94,38849.0,66.9595,67.034,66.8686,66.9347,38849.0
2020-09-08 10:15:00,80.97,80.97,80.66,80.77,43603.0,66.9595,66.9595,66.7032,66.7941,43603.0
2020-09-08 10:20:00,80.77,81.0,80.71,80.95,43841.0,66.7941,66.9843,66.7445,66.943,43841.0
2020-09-08 10:25:00,80.98,81.08,80.83,80.95,36133.0,66.9678,67.0505,66.8438,66.943,36133.0
2020-09-08 10:30:00,80.93,81.1,80.86,81.04,38654.0,66.9265,67.067,66.8686,67.0174,38654.0
2020-09-08 10:35:00,81.07,81.35,81.04,81.35,34382.0,67.0422,67.2738,67.0174,67.2738,34382.0
2020-09-08 10:40:00,81.4,81.43,81.07,81.13,33305.0,67.3151,67.3399,67.0422,67.0919,33305.0
2020-09-08 10:45:00,81.09,81.15,80.88,80.88,37111.0,67.0588,67.1084,66.8851,66.8851,37111.0
2020-09-08 10:50:00,80.87,81.15,80.87,81.01,40068.0,66.8768,67.1084,66.8768,66.9926,40068.0
2020-09-08 10:55:00,81.02,81.07,80.9,80.9,29991.0,67.0009,67.0422,66.9016,66.9016,29991.0
2020-09-08 11:00:00,80.91,81.28,80.83,81.23,42457.0,66.9099,67.2159,66.8438,67.1745,42457.0
2020-09-08 11:05:00,81.23,81.26,81.0,81.23,21570.0,67.1745,67.1994,66.9843,67.1745,21570.0
2020-09-08 11:10:00,81.28,81.29,81.14,81.24,17963.0,67.2159,67.2242,67.1001,67.1828,17963.0
2020-09-08 11:15:00,81.23,81.31,81.16,81.24,24277.0,67.1745,67.2407,67.1167,67.1828,24277.0
2020-09-08 11:20:00,81.28,81.32,81.12,81.18,25884.0,67.2159,67.249,67.0836,67.1332,25884.0
2020-09-08 11:25:00,81.19,81.2,81.07,81.13,31807.0,67.1415,67.1497,67.0422,67.0919,31807.0
2020-09-08 11:30:00,81.12,81.15,80.95,81.1,36299.0,67.0836,67.1084,66.943,67.067,36299.0
2020-09-08 11:35:00,81.1,81.21,81.06,81.12,30097.0,67.067,67.158,67.034,67.0836,30097.0
2020-09-08 11:40:00,81.11,81.13,81.02,81.08,36886.0,67.0753,67.0919,67.0009,67.0505,36886.0
2020-09-08 11:45:00,81.08,81.1,80.96,81.0,42152.0,67.0505,67.067,66.9513,66.9843,42152.0
2020-09-08 11:50:00,81.03,81.05,80.84,80.84,50987.0,67.0092,67.0257,66.852,66.852,50987.0
2020-09-08 11:55:00,80.84,81.02,80.82,80.9,56816.0,66.852,67.0009,66.8355,66.9016,56816.0
2020-09-08 12:00:00,80.89,80.98,80.87,80.93,18459.0,66.8934,66.9678,66.8768,66.9265,18459.0
2020-09-08 12:05:00,80.91,81.03,80.86,80.97,31496.0,66.9099,67.0092,66.8686,66.9595,31496.0
2020-09-08 12:10:00,80.99,81.06,80.96,80.98,25744.0,66.9761,67.034,66.9513,66.9678,25744.0
2020-09-08 12:15:00,80.97,81.06,80.96,81.03,25430.0,66.9595,67.034,66.9513,67.0092,25430.0
2020-09-08 12:20:00,81.03,81.14,81.01,81.12,21699.0,67.0092,67.1001,66.9926,67.0836,21699.0
2020-09-08 12:25:00,81.12,81.17,81.02,81.04,15284.0,67.0836,67.1249,67.0009,67.0174,15284.0
2020-09-08 12:30:00,81.05,81.11,80.98,81.09,19046.0,67.0257,67.0753,66.9678,67.0588,19046.0
2020-09-08 12:35:00,81.06,81.12,81.0,81.01,16373.0,67.034,67.0836,66.9843,66.9926,16373.0
2020-09-08 12:40:00,81.03,81.03,80.88,80.97,46379.0,67.0092,67.0092,66.8851,66.9595,46379.0
2020-09-08 12:45:00,80.97,81.13,80.95,81.13,14473.0,66.9595,67.0919,66.943,67.0919,14473.0
2020-09-08 12:50:00,81.11,81.2,81.1,81.16,10743.0,67.0753,67.1497,67.067,67.1167,10743.0
2020-09-08 12:55:00,81.14,81.16,81.09,81.12,14892.0,67.1001,67.1167,67.0588,67.0836,14892.0
2020-09-08 13:00:00,81.15,81.15,81.08,81.15,36867.0,67.1084,67.1084,67.0505,67.1084,36867.0
2020-09-08 13:05:00,81.15,81.22,81.13,81.14,14274.0,67.1084,67.1663,67.0919,67.1001,14274.0
2020-09-08 13:10:00,81.13,81.28,81.12,81.28,20221.0,67.0919,67.2159,67.0836,67.2159,20221.0
2020-09-08 13:15:00,81.29,81.38,81.24,81.38,14744.0,67.2242,67.2986,67.1828,67.2986,14744.0
2020-09-08 13:20:00,81.36,81.39,81.31,81.33,23998.0,67.2821,67.3069,67.2407,67.2572,23998.0
2020-09-08 13:25:00,81.33,81.38,81.31,81.37,10600.0,67.2572,67.2986,67.2407,67.2903,10600.0
2020-09-08 13:30:00,81.37,81.39,81.27,81.35,32624.0,67.2903,67.3069,67.2076,67.2738,32624.0
2020-09-08 13:35:00,81.36,81.43,81.35,81.39,17521.0,67.2821,67.3399,67.2738,67.3069,17521.0
2020-09-08 13:40:00,81.38,81.48,81.37,81.45,11631.0,67.2986,67.3813,67.2903,67.3565,11631.0
2020-09-08 13:45:00,81.46,81.46,81.37,81.43,15753.0,67.3647,67.3647,67.2903,67.3399,15753.0
2020-09-08 13:50:00,81.42,81.54,81.42,81.54,18685.0,67.3317,67.4309,67.3317,67.4309,18685.0
2020-09-08 13:55:00,81.55,81.58,81.49,81.52,14342.0,67.4392,67.464,67.3896,67.4144,14342.0
2020-09-08 14:00:00,81.53,81.59,81.45,81.46,33841.0,67.4226,67.4723,67.3565,67.3647,33841.0
2020-09-08 14:05:00,81.46,81.47,81.38,81.4,22790.0,67.3647,67.373,67.2986,67.3151,22790.0
2020-09-08 14:10:00,81.41,81.43,81.31,81.33,26258.0,67.3234,67.3399,67.2407,67.2572,26258.0
2020-09-08 14:15:00,81.33,81.34,81.24,81.27,27811.0,67.2572,67.2655,67.1828,67.2076,27811.0
2020-09-08 14:20:00,81.26,81.29,81.16,81.17,51452.0,67.1994,67.2242,67.1167,67.1249,51452.0
2020-09-08 14:25:00,81.17,81.22,81.08,81.08,11211.0,67.1249,67.1663,67.0505,67.0505,11211.0
2020-09-08 14:30:00,81.05,81.07,80.9,80.98,22094.0,67.0257,67.0422,66.9016,66.9678,22094.0
2020-09-08 14:35:00,80.95,80.95,80.75,80.78,35667.0,66.943,66.943,66.7776,66.8024,35667.0
2020-09-08 14:40:00,80.79,80.86,80.7,80.7,46205.0,66.8107,66.8686,66.7363,66.7363,46205.0
2020-09-08 14:45:00,80.69,80.83,80.69,80.8,38976.0,66.728,66.8438,66.728,66.819,38976.0
2020-09-08 14:50:00,80.78,80.82,80.61,80.67,51712.0,66.8024,66.8355,66.6618,66.7114,51712.0
2020-09-08 14:55:00,80.67,80.95,80.63,80.87,43738.0,66.7114,66.943,66.6784,66.8768,43738.0
2020-09-08 15:00:00,80.86,80.86,80.54,80.54,38671.0,66.8686,66.8686,66.6039,66.6039,38671.0
2020-09-08 15:05:00,80.56,80.74,80.56,80.74,25012.0,66.6205,66.7693,66.6205,66.7693,25012.0
2020-09-08 15:10:00,80.76,80.88,80.71,80.8,28610.0,66.7859,66.8851,66.7445,66.819,28610.0
2020-09-08 15:15:00,80.8,80.89,80.71,80.84,40067.0,66.819,66.8934,66.7445,66.852,40067.0
2020-09-08 15:20:00,80.83,81.01,80.82,80.97,45892.0,66.8438,66.9926,66.8355,66.9595,45892.0
2020-09-08 15:25:00,80.98,81.09,80.93,81.07,31748.0,66.9678,67.0588,66.9265,67.0422,31748.0
2020-09-08 15:30:00,81.07,81.16,80.95,80.96,38142.0,67.0422,67.1167,66.943,66.9513,38142.0
2020-09-08 15:35:00,80.95,81.28,80.95,81.2,35751.0,66.943,67.2159,66.943,67.1497,35751.0
2020-09-08 15:40:00,81.21,81.29,81.13,81.28,31088.0,67.158,67.2242,67.0919,67.2159,31088.0
2020-09-08 15:45:00,81.28,81.35,81.15,81.34,73652.0,67.2159,67.2738,67.1084,67.2655,73652.0
2020-09-08 15:50:00,81.34,81.34,80.96,81.08,142966.0,67.2655,67.2655,66.9513,67.0505,142966.0
2020-09-08 15:55:00,81.07,81.08,80.8,80.87,254376.0,67.0422,67.0505,66.819,66.8768,254376.0
2020-09-09 09:30:00,81.32,81.86,81.24,81.76,108047.0,67.249,67.6955,67.1828,67.6128,108047.0
2020-09-09 09:35:00,81.76,82.08,81.72,81.94,77748.0,67.6128,67.8775,67.5798,67.7617,77748.0
2020-09-09 09:40:00,81.93,82.13,81.82,82.1,45325.0,67.7534,67.9188,67.6625,67.894,45325.0
2020-09-09 09:45:00,82.1,82.36,82.02,82.17,66697.0,67.894,68.109,67.8279,67.9519,66697.0
2020-09-09 09:50:00,82.18,82.45,82.13,82.42,34056.0,67.9602,68.1834,67.9188,68.1586,34056.0
2020-09-09 09:55:00,82.41,82.47,82.25,82.37,63881.0,68.1504,68.2,68.0181,68.1173,63881.0
2020-09-09 10:00:00,82.4,82.65,82.38,82.62,90141.0,68.1421,68.3488,68.1256,68.324,90141.0
2020-09-09 10:05:00,82.62,82.74,82.41,82.42,28351.0,68.324,68.4233,68.1504,68.1586,28351.0
2020-09-09 10:10:00,82.42,82.64,82.42,82.48,47125.0,68.1586,68.3406,68.1586,68.2083,47125.0
2020-09-09 10:15:00,82.53,82.62,82.45,82.45,26828.0,68.2496,68.324,68.1834,68.1834,26828.0
2020-09-09 10:20:00,82.47,82.53,82.28,82.28,20106.0,68.2,68.2496,68.0429,68.0429,20106.0
2020-09-09 10:25:00,82.28,82.33,82.15,82.15,28714.0,68.0429,68.0842,67.9354,67.9354,28714.0
2020-09-09 10:30:00,82.16,82.19,81.94,81.95,33944.0,67.9436,67.9684,67.7617,67.77,33944.0
2020-09-09 10:35:00,81.99,82.0,81.87,81.9,16886.0,67.803,67.8113,67.7038,67.7286,16886.0
2020-09-09 10:40:00,81.93,81.96,81.81,81.87,30635.0,67.7534,67.7782,67.6542,67.7038,30635.0
2020-09-09 10:45:00,81.9,81.9,81.58,81.58,16214.0,67.7286,67.7286,67.464,67.464,16214.0
2020-09-09 10:50:00,81.58,81.66,81.49,81.59,22820.0,67.464,67.5301,67.3896,67.4723,22820.0
2020-09-09 10:55:00,81.56,81.58,81.43,81.48,52982.0,67.4474,67.464,67.3399,67.3813,52982.0
2020-09-09 11:00:00,81.48,81.58,81.47,81.54,35553.0,67.3813,67.464,67.373,67.4309,35553.0
2020-09-09 11:05:00,81.53,81.55,81.39,81.4,19917.0,67.4226,67.4392,67.3069,67.3151,19917.0
2020-09-09 11:10:00,81.43,81.43,81.36,81.42,12013.0,67.3399,67.3399,67.2821,67.3317,12013.0
2020-09-09 11:15:00,81.43,81.46,81.35,81.44,16790.0,67.3399,67.3647,67.2738,67.3482,16790.0
2020-09-09 11:20:00,81.46,81.59,81.45,81.48,36372.0,67.3647,67.4723,67.3565,67.3813,36372.0
2020-09-09 11:25:00,81.47,81.67,81.47,81.59,46552.0,67.373,67.5384,67.373,67.4723,46552.0
2020-09-09 11:30:00,81.58,81.6,81.48,81.48,39336.0,67.464,67.4805,67.3813,67.3813,39336.0
2020-09-09 11:35:00,81.49,81.64,81.48,81.64,26269.0,67.3896,67.5136,67.3813,67.5136,26269.0
2020-09-09 11:40:00,81.63,81.78,81.61,81.77,21495.0,67.5053,67.6294,67.4888,67.6211,21495.0
2020-09-09 11:45:00,81.79,81.79,81.68,81.77,21113.0,67.6376,67.6376,67.5467,67.6211,21113.0
2020-09-09 11:50:00,81.77,81.77,81.67,81.68,32263.0,67.6211,67.6211,67.5384,67.5467,32263.0
2020-09-09 11:55:00,81.68,81.74,81.66,81.72,18481.0,67.5467,67.5963,67.5301,67.5798,18481.0
2020-09-09 12:00:00,81.75,81.79,81.73,81.78,17695.0,67.6046,67.6376,67.588,67.6294,17695.0
2020-09-09 12:05:00,81.78,81.83,81.75,81.79,13559.0,67.6294,67.6707,67.6046,67.6376,13559.0
2020-09-09 12:10:00,81.8,81.83,81.76,81.77,21727.0,67.6459,67.6707,67.6128,67.6211,21727.0
2020-09-09 12:15:00,81.78,81.87,81.75,81.75,24344.0,67.6294,67.7038,67.6046,67.6046,24344.0
2020-09-09 12:20:00,81.77,81.77,81.63,81.64,17888.0,67.6211,67.6211,67.5053,67.5136,17888.0
2020-09-09 12:25:00,81.64,81.69,81.61,81.66,8573.0,67.5136,67.555,67.4888,67.5301,8573.0
2020-09-09 12:30:00,81.65,81.75,81.65,81.73,7117.0,67.5219,67.6046,67.5219,67.588,7117.0
2020-09-09 12:35:00,81.73,81.77,81.7,81.71,11748.0,67.588,67.6211,67.5632,67.5715,11748.0
2020-09-09 12:40:00,81.7,81.73,81.65,81.72,23485.0,67.5632,67.588,67.5219,67.5798,23485.0
2020-09-09 12:45:00,81.72,81.72,81.55,81.56,47468.0,67.5798,67.5798,67.4392,67.4474,47468.0
2020-09-09 12:50:00,81.57,81.61,81.54,81.56,25320.0,67.4557,67.4888,67.4309,67.4474,25320.0
2020-09-09 12:55:00,81.57,81.58,81.49,81.51,19410.0,67.4557,67.464,67.3896,67.4061,19410.0
2020-09-09 13:00:00,81.52,81.66,81.52,81.66,42319.0,67.4144,67.5301,67.4144,67.5301,42319.0
2020-09-09 13:05:00,81.66,81.74,81.65,81.73,11907.0,67.5301,67.5963,67.5219,67.588,11907.0
2020-09-09 13:10:00,81.74,81.77,81.73,81.75,25355.0,67.5963,67.6211,67.588,67.6046,25355.0
2020-09-09 13:15:00,81.75,81.77,81.67,81.7,16074.0,67.6046,67.6211,67.5384,67.5632,16074.0
2020-09-09 13:20:00,81.72,81.81,81.72,81.8,19626.0,67.5798,67.6542,67.5798,67.6459,19626.0
2020-09-09 13:25:00,81.8,81.83,81.77,81.8,24090.0,67.6459,67.6707,67.6211,67.6459,24090.0
2020-09-09 13:30:00,81.82,81.91,81.81,81.9,14604.0,67.6625,67.7369,67.6542,67.7286,14604.0
2020-09-09 13:35:00,81.91,81.98,81.91,81.95,13583.0,67.7369,67.7948,67.7369,67.77,13583.0
2020-09-09 13:40:00,81.96,81.99,81.87,81.87,24504.0,67.7782,67.803,67.7038,67.7038,24504.0
2020-09-09 13:45:00,81.87,81.89,81.77,81.83,41345.0,67.7038,67.7203,67.6211,67.6707,41345.0
2020-09-09 13:50:00,81.86,81.87,81.77,81.81,17122.0,67.6955,67.7038,67.6211,67.6542,17122.0
2020-09-09 13:55:00,81.81,81.85,81.8,81.83,17187.0,67.6542,67.6873,67.6459,67.6707,17187.0
2020-09-09 14:00:00,81.84,81.85,81.79,81.83,21562.0,67.679,67.6873,67.6376,67.6707,21562.0
2020-09-09 14:05:00,81.85,82.01,81.82,81.99,47430.0,67.6873,67.8196,67.6625,67.803,47430.0
2020-09-09 14:10:00,81.99,82.02,81.98,81.99,13597.0,67.803,67.8279,67.7948,67.803,13597.0
2020-09-09 14:15:00,82.0,82.01,81.87,81.87,25114.0,67.8113,67.8196,67.7038,67.7038,25114.0
2020-09-09 14:20:00,81.87,81.87,81.78,81.83,26808.0,67.7038,67.7038,67.6294,67.6707,26808.0
2020-09-09 14:25:00,81.83,81.86,81.77,81.82,19106.0,67.6707,67.6955,67.6211,67.6625,19106.0
2020-09-09 14:30:00,81.82,81.93,81.82,81.92,17099.0,67.6625,67.7534,67.6625,67.7452,17099.0
2020-09-09 14:35:00,81.93,82.01,81.93,81.94,34651.0,67.7534,67.8196,67.7534,67.7617,34651.0
2020-09-09 14:40:00,81.94,82.03,81.93,81.99,47695.0,67.7617,67.8361,67.7534,67.803,47695.0
2020-09-09 14:45:00,81.99,82.0,81.87,81.89,21868.0,67.803,67.8113,67.7038,67.7203,21868.0
2020-09-09 14:50:00,81.91,81.92,81.88,81.89,22431.0,67.7369,67.7452,67.7121,67.7203,22431.0
2020-09-09 14:55:00,81.91,81.94,81.88,81.91,24635.0,67.7369,67.7617,67.7121,67.7369,24635.0
2020-09-09 15:00:00,81.91,82.0,81.89,81.93,20172.0,67.7369,67.8113,67.7203,67.7534,20172.0
2020-09-09 15:05:00,81.93,81.94,81.88,81.89,14359.0,67.7534,67.7617,67.7121,67.7203,14359.0
2020-09-09 15:10:00,81.89,81.93,81.84,81.88,54021.0,67.7203,67.7534,67.679,67.7121,54021.0
2020-09-09 15:15:00,81.87,81.92,81.83,81.92,107867.0,67.7038,67.7452,67.6707,67.7452,107867.0
2020-09-09 15:20:00,81.92,82.01,81.92,81.93,22137.0,67.7452,67.8196,67.7452,67.7534,22137.0
2020-09-09 15:25:00,81.93,81.93,81.85,81.92,27088.0,67.7534,67.7534,67.6873,67.7452,27088.0
2020-09-09 15:30:00,81.91,81.97,81.84,81.85,26973.0,67.7369,67.7865,67.679,67.6873,26973.0
2020-09-09 15:35:00,81.85,81.94,81.73,81.84,53523.0,67.6873,67.7617,67.588,67.679,53523.0
2020-09-09 15:40:00,81.84,81.9,81.8,81.86,39298.0,67.679,67.7286,67.6459,67.6955,39298.0
2020-09-09 15:45:00,81.85,81.88,81.77,81.86,52196.0,67.6873,67.7121,67.6211,67.6955,52196.0
2020-09-09 15:50:00,81.86,81.98,81.78,81.98,63834.0,67.6955,67.7948,67.6294,67.7948,63834.0
2020-09-09 15:55:00,81.97,81.97,81.63,81.72,186075.0,67.7865,67.7865,67.5053,67.5798,186075.0
2020-09-10 09:30:00,81.79,81.8,80.89,81.09,129913.0,67.6376,67.6459,66.8934,67.0588,129913.0
2020-09-10 09:35:00,81.11,81.35,80.95,81.35,63615.0,67.0753,67.2738,66.943,67.2738,63615.0
2020-09-10 09:40:00,81.34,81.53,81.3,81.52,49430.0,67.2655,67.4226,67.2324,67.4144,49430.0
2020-09-10 09:45:00,81.52,81.63,81.42,81.54,59145.0,67.4144,67.5053,67.3317,67.4309,59145.0
2020-09-10 09:50:00,81.54,81.56,81.36,81.39,37357.0,67.4309,67.4474,67.2821,67.3069,37357.0
2020-09-10 09:55:00,81.37,81.43,81.17,81.2,23807.0,67.2903,67.3399,67.1249,67.1497,23807.0
2020-09-10 10:00:00,81.22,81.49,81.19,81.49,35230.0,67.1663,67.3896,67.1415,67.3896,35230.0
2020-09-10 10:05:00,81.49,81.52,81.18,81.18,24837.0,67.3896,67.4144,67.1332,67.1332,24837.0
2020-09-10 10:10:00,81.2,81.43,81.15,81.43,55773.0,67.1497,67.3399,67.1084,67.3399,55773.0
2020-09-10 10:15:00,81.41,81.83,81.4,81.8,19145.0,67.3234,67.6707,67.3151,67.6459,19145.0
2020-09-10 10:20:00,81.81,81.9,81.64,81.64,30294.0,67.6542,67.7286,67.5136,67.5136,30294.0
2020-09-10 10:25:00,81.62,81.62,81.44,81.47,42376.0,67.4971,67.4971,67.3482,67.373,42376.0
2020-09-10 10:30:00,81.46,81.71,81.46,81.65,23818.0,67.3647,67.5715,67.3647,67.5219,23818.0
2020-09-10 10:35:00,81.64,81.68,81.51,81.63,19405.0,67.5136,67.5467,67.4061,67.5053,19405.0
2020-09-10 10:40:00,81.64,81.64,81.47,81.55,37333.0,67.5136,67.5136,67.373,67.4392,37333.0
2020-09-10 10:45:00,81.54,81.57,81.22,81.33,68470.0,67.4309,67.4557,67.1663,67.2572,68470.0
2020-09-10 10:50:00,81.34,81.49,81.32,81.46,30648.0,67.2655,67.3896,67.249,67.3647,30648.0
2020-09-10 10:55:00,81.45,81.47,81.13,81.15,66053.0,67.3565,67.373,67.0919,67.1084,66053.0
2020-09-10 11:00:00,81.15,81.19,81.04,81.13,41285.0,67.1084,67.1415,67.0174,67.0919,41285.0
2020-09-10 11:05:00,81.12,81.32,81.1,81.22,35864.0,67.0836,67.249,67.067,67.1663,35864.0
2020-09-10 11:10:00,81.18,81.37,81.15,81.3,23343.0,67.1332,67.2903,67.1084,67.2324,23343.0
2020-09-10 11:15:00,81.3,81.33,81.01,81.25,71598.0,67.2324,67.2572,66.9926,67.1911,71598.0
2020-09-10 11:20:00,81.26,81.35,81.23,81.29,54343.0,67.1994,67.2738,67.1745,67.2242,54343.0
2020-09-10 11:25:00,81.28,81.35,81.23,81.31,31948.0,67.2159,67.2738,67.1745,67.2407,31948.0
2020-09-10 11:30:00,81.32,81.35,81.2,81.21,20493.0,67.249,67.2738,67.1497,67.158,20493.0
2020-09-10 11:35:00,81.21,81.34,81.18,81.28,34876.0,67.158,67.2655,67.1332,67.2159,34876.0
2020-09-10 11:40:00,81.28,81.3,81.21,81.21,19461.0,67.2159,67.2324,67.158,67.158,19461.0
2020-09-10 11:45:00,81.22,81.28,81.09,81.28,12895.0,67.1663,67.2159,67.0588,67.2159,12895.0
2020-09-10 11:50:00,81.26,81.34,81.23,81.23,22327.0,67.1994,67.2655,67.1745,67.1745,22327.0
2020-09-10 11:55:00,81.22,81.23,81.08,81.18,62059.0,67.1663,67.1745,67.0505,67.1332,62059.0
2020-09-10 12:00:00,81.17,81.35,81.12,81.19,41116.0,67.1249,67.2738,67.0836,67.1415,41116.0
2020-09-10 12:05:00,81.2,81.31,81.18,81.23,30897.0,67.1497,67.2407,67.1332,67.1745,30897.0
2020-09-10 12:10:00,81.23,81.3,81.2,81.2,31558.0,67.1745,67.2324,67.1497,67.1497,31558.0
2020-09-10 12:15:00,81.19,81.24,81.05,81.18,14432.0,67.1415,67.1828,67.0257,67.1332,14432.0
2020-09-10 12:20:00,81.18,81.2,80.99,81.08,27225.0,67.1332,67.1497,66.9761,67.0505,27225.0
2020-09-10 12:25:00,81.08,81.16,81.03,81.16,11413.0,67.0505,67.1167,67.0092,67.1167,11413.0
2020-09-10 12:30:00,81.16,81.24,81.14,81.18,32303.0,67.1167,67.1828,67.1001,67.1332,32303.0
2020-09-10 12:35:00,81.15,81.15,80.96,81.0,51891.0,67.1084,67.1084,66.9513,66.9843,51891.0
2020-09-10 12:40:00,81.0,81.09,80.96,80.96,16461.0,66.9843,67.0588,66.9513,66.9513,16461.0
2020-09-10 12:45:00,80.97,81.05,80.94,80.97,20403.0,66.9595,67.0257,66.9347,66.9595,20403.0
2020-09-10 12:50:00,80.96,81.1,80.96,81.06,22669.0,66.9513,67.067,66.9513,67.034,22669.0
2020-09-10 12:55:00,81.08,81.17,81.05,81.13,22878.0,67.0505,67.1249,67.0257,67.0919,22878.0
2020-09-10 13:00:00,81.12,81.31,81.1,81.31,17888.0,67.0836,67.2407,67.067,67.2407,17888.0
2020-09-10 13:05:00,81.31,81.38,81.25,81.36,22630.0,67.2407,67.2986,67.1911,67.2821,22630.0
2020-09-10 13:10:00,81.36,81.39,81.31,81.36,15595.0,67.2821,67.3069,67.2407,67.2821,15595.0
2020-09-10 13:15:00,81.35,81.51,81.35,81.51,22145.0,67.2738,67.4061,67.2738,67.4061,22145.0
2020-09-10 13:20:00,81.51,81.51,81.42,81.44,15059.0,67.4061,67.4061,67.3317,67.3482,15059.0
2020-09-10 13:25:00,81.42,81.45,81.3,81.34,25441.0,67.3317,67.3565,67.2324,67.2655,25441.0
2020-09-10 13:30:00,81.35,81.51,81.35,81.44,28636.0,67.2738,67.4061,67.2738,67.3482,28636.0
2020-09-10 13:35:00,81.45,81.51,81.35,81.35,20773.0,67.3565,67.4061,67.2738,67.2738,20773.0
2020-09-10 13:40:00,81.34,81.37,81.3,81.31,17998.0,67.2655,67.2903,67.2324,67.2407,17998.0
2020-09-10 13:45:00,81.32,81.4,81.31,81.39,22948.0,67.249,67.3151,67.2407,67.3069,22948.0
2020-09-10 13:50:00,81.4,81.42,81.24,81.25,23014.0,67.3151,67.3317,67.1828,67.1911,23014.0
2020-09-10 13:55:00,81.26,81.36,81.25,81.29,19040.0,67.1994,67.2821,67.1911,67.2242,19040.0
2020-09-10 14:00:00,81.27,81.44,81.25,81.44,20605.0,67.2076,67.3482,67.1911,67.3482,20605.0
2020-09-10 14:05:00,81.44,81.45,81.31,81.36,20684.0,67.3482,67.3565,67.2407,67.2821,20684.0
2020-09-10 14:10:00,81.36,81.41,81.22,81.25,23446.0,67.2821,67.3234,67.1663,67.1911,23446.0
2020-09-10 14:15:00,81.23,81.25,81.07,81.15,50915.0,67.1745,67.1911,67.0422,67.1084,50915.0
2020-09-10 14:20:00,81.14,81.2,80.87,80.87,46799.0,67.1001,67.1497,66.8768,66.8768,46799.0
2020-09-10 14:25:00,80.88,81.09,80.74,80.76,97889.0,66.8851,67.0588,66.7693,66.7859,97889.0
2020-09-10 14:30:00,80.74,80.99,80.74,80.9,58150.0,66.7693,66.9761,66.7693,66.9016,58150.0
2020-09-10 14:35:00,80.9,81.04,80.87,81.03,54602.0,66.9016,67.0174,66.8768,67.0092,54602.0
2020-09-10 14:40:00,81.0,81.0,80.83,80.84,33707.0,66.9843,66.9843,66.8438,66.852,33707.0
2020-09-10 14:45:00,80.85,81.18,80.85,81.15,69915.0,66.8603,67.1332,66.8603,67.1084,69915.0
2020-09-10 14:50:00,81.14,81.17,80.95,80.99,87713.0,67.1001,67.1249,66.943,66.9761,87713.0
2020-09-10 14:55:00,81.01,81.27,81.01,81.26,58207.0,66.9926,67.2076,66.9926,67.1994,58207.0
2020-09-10 15:00:00,81.26,81.28,81.09,81.1,57640.0,67.1994,67.2159,67.0588,67.067,57640.0
2020-09-10 15:05:00,81.1,81.24,81.02,81.06,46782.0,67.067,67.1828,67.0009,67.034,46782.0
2020-09-10 15:10:00,81.05,81.13,80.97,81.05,34547.0,67.0257,67.0919,66.9595,67.0257,34547.0
2020-09-10 15:15:00,81.05,81.05,80.79,80.81,180183.0,67.0257,67.0257,66.8107,66.8272,180183.0
2020-09-10 15:20:00,80.81,80.93,80.76,80.78,60809.0,66.8272,66.9265,66.7859,66.8024,60809.0
2020-09-10 15:25:00,80.78,80.92,80.67,80.88,55840.0,66.8024,66.9182,66.7114,66.8851,55840.0
2020-09-10 15:30:00,80.88,80.98,80.71,80.76,87842.0,66.8851,66.9678,66.7445,66.7859,87842.0
2020-09-10 15:35:00,80.77,80.83,80.64,80.82,52667.0,66.7941,66.8438,66.6866,66.8355,52667.0
2020-09-10 15:40:00,80.82,81.0,80.76,80.98,28336.0,66.8355,66.9843,66.7859,66.9678,28336.0
2020-09-10 15:45:00,80.96,80.97,80.68,80.78,70974.0,66.9513,66.9595,66.7197,66.8024,70974.0
2020-09-10 15:50:00,80.77,80.94,80.62,80.9,146125.0,66.7941,66.9347,66.6701,66.9016,146125.0
2020-09-10 15:55:00,80.88,80.96,80.63,80.66,367020.0,66.8851,66.9513,66.6784,66.7032,367020.0
2020-09-11 09:30:00,80.9,80.98,80.39,80.5,91398.0,66.9016,66.9678,66.4799,66.5709,91398.0
2020-09-11 09:35:00,80.51,80.63,80.3,80.37,69214.0,66.5791,66.6784,66.4055,66.4634,69214.0
2020-09-11 09:40:00,80.38,80.4,80.14,80.36,68466.0,66.4716,66.4882,66.2732,66.4551,68466.0
2020-09-11 09:45:00,80.34,80.38,80.15,80.26,59982.0,66.4385,66.4716,66.2814,66.3724,59982.0
2020-09-11 09:50:00,80.26,80.45,80.2,80.3,61576.0,66.3724,66.5295,66.3228,66.4055,61576.0
2020-09-11 09:55:00,80.34,80.47,80.25,80.26,66662.0,66.4385,66.5461,66.3641,66.3724,66662.0
2020-09-11 10:00:00,80.27,80.49,80.19,80.46,66120.0,66.3807,66.5626,66.3145,66.5378,66120.0
2020-09-11 10:05:00,80.45,80.63,80.41,80.5,36750.0,66.5295,66.6784,66.4964,66.5709,36750.0
2020-09-11 10:10:00,80.51,80.6,80.37,80.56,46114.0,66.5791,66.6536,66.4634,66.6205,46114.0
2020-09-11 10:15:00,80.55,80.65,80.38,80.46,57191.0,66.6122,66.6949,66.4716,66.5378,57191.0
2020-09-11 10:20:00,80.47,80.57,80.37,80.53,35961.0,66.5461,66.6287,66.4634,66.5957,35961.0
2020-09-11 10:25:00,80.52,80.63,80.43,80.44,40180.0,66.5874,66.6784,66.513,66.5212,40180.0
2020-09-11 10:30:00,80.44,80.5,80.32,80.36,34232.0,66.5212,66.5709,66.422,66.4551,34232.0
2020-09-11 10:35:00,80.36,80.54,80.31,80.45,107717.0,66.4551,66.6039,66.4137,66.5295,107717.0
2020-09-11 10:40:00,80.44,80.63,80.44,80.59,37736.0,66.5212,66.6784,66.5212,66.6453,37736.0
2020-09-11 10:45:00,80.6,80.62,80.53,80.59,24995.0,66.6536,66.6701,66.5957,66.6453,24995.0
2020-09-11 10:50:00,80.59,80.63,80.54,80.56,17448.0,66.6453,66.6784,66.6039,66.6205,17448.0
2020-09-11 10:55:00,80.56,80.58,80.35,80.35,29760.0,66.6205,66.637,66.4468,66.4468,29760.0
2020-09-11 11:00:00,80.38,80.51,80.29,80.48,39132.0,66.4716,66.5791,66.3972,66.5543,39132.0
2020-09-11 11:05:00,80.5,80.54,80.45,80.5,15729.0,66.5709,66.6039,66.5295,66.5709,15729.0
2020-09-11 11:10:00,80.5,80.51,80.42,80.45,24017.0,66.5709,66.5791,66.5047,66.5295,24017.0
2020-09-11 11:15:00,80.46,80.55,80.39,80.51,39828.0,66.5378,66.6122,66.4799,66.5791,39828.0
2020-09-11 11:20:00,80.52,80.53,80.33,80.44,117500.0,66.5874,66.5957,66.4303,66.5212,117500.0
2020-09-11 11:25:00,80.44,80.47,80.35,80.41,66835.0,66.5212,66.5461,66.4468,66.4964,66835.0
2020-09-11 11:30:00,80.41,80.44,80.27,80.33,38181.0,66.4964,66.5212,66.3807,66.4303,38181.0
2020-09-11 11:35:00,80.31,80.38,80.3,80.35,31258.0,66.4137,66.4716,66.4055,66.4468,31258.0
2020-09-11 11:40:00,80.35,80.37,80.29,80.32,28946.0,66.4468,66.4634,66.3972,66.422,28946.0
2020-09-11 11:45:00,80.33,80.36,80.28,80.31,12666.0,66.4303,66.4551,66.3889,66.4137,12666.0
2020-09-11 11:50:00,80.31,80.36,80.29,80.3,31823.0,66.4137,66.4551,66.3972,66.4055,31823.0
2020-09-11 11:55:00,80.3,80.39,80.29,80.36,13722.0,66.4055,66.4799,66.3972,66.4551,13722.0
2020-09-11 12:00:00,80.35,80.48,80.29,80.47,23474.0,66.4468,66.5543,66.3972,66.5461,23474.0
2020-09-11 12:05:00,80.47,80.59,80.47,80.58,19810.0,66.5461,66.6453,66.5461,66.637,19810.0
2020-09-11 12:10:00,80.57,80.59,80.54,80.56,25484.0,66.6287,66.6453,66.6039,66.6205,25484.0
2020-09-11 12:15:00,80.57,80.58,80.47,80.57,30140.0,66.6287,66.637,66.5461,66.6287,30140.0
2020-09-11 12:20:00,80.58,80.65,80.57,80.65,26137.0,66.637,66.6949,66.6287,66.6949,26137.0
2020-09-11 12:25:00,80.66,80.69,80.61,80.62,16327.0,66.7032,66.728,66.6618,66.6701,16327.0
2020-09-11 12:30:00,80.61,80.61,80.48,80.5,41362.0,66.6618,66.6618,66.5543,66.5709,41362.0
2020-09-11 12:35:00,80.51,80.55,80.48,80.52,14685.0,66.5791,66.6122,66.5543,66.5874,14685.0
2020-09-11 12:40:00,80.52,80.53,80.41,80.45,33119.0,66.5874,66.5957,66.4964,66.5295,33119.0
2020-09-11 12:45:00,80.44,80.49,80.42,80.45,26869.0,66.5212,66.5626,66.5047,66.5295,26869.0
2020-09-11 12:50:00,80.46,80.5,80.44,80.45,33212.0,66.5378,66.5709,66.5212,66.5295,33212.0
2020-09-11 12:55:00,80.46,80.47,80.27,80.31,34871.0,66.5378,66.5461,66.3807,66.4137,34871.0
2020-09-11 13:00:00,80.31,80.32,80.19,80.2,51522.0,66.4137,66.422,66.3145,66.3228,51522.0
2020-09-11 13:05:00,80.19,80.2,80.07,80.11,37479.0,66.3145,66.3228,66.2153,66.2483,37479.0
2020-09-11 13:10:00,80.13,80.13,80.01,80.03,20657.0,66.2649,66.2649,66.1656,66.1822,20657.0
2020-09-11 13:15:00,80.02,80.09,79.9,79.99,69588.0,66.1739,66.2318,66.0747,66.1491,69588.0
2020-09-11 13:20:00,80.0,80.03,79.96,79.96,28467.0,66.1574,66.1822,66.1243,66.1243,28467.0
2020-09-11 13:25:00,79.98,79.98,79.82,79.83,39126.0,66.1408,66.1408,66.0085,66.0168,39126.0
2020-09-11 13:30:00,79.81,79.83,79.58,79.65,190464.0,66.0003,66.0168,65.8101,65.8679,190464.0
2020-09-11 13:35:00,79.65,79.79,79.65,79.73,63626.0,65.8679,65.9837,65.8679,65.9341,63626.0
2020-09-11 13:40:00,79.73,79.81,79.7,79.79,41589.0,65.9341,66.0003,65.9093,65.9837,41589.0
2020-09-11 13:45:00,79.78,79.82,79.73,79.77,44871.0,65.9754,66.0085,65.9341,65.9672,44871.0
2020-09-11 13:50:00,79.76,79.82,79.71,79.73,38824.0,65.9589,66.0085,65.9176,65.9341,38824.0
2020-09-11 13:55:00,79.73,79.75,79.59,79.59,31006.0,65.9341,65.9506,65.8183,65.8183,31006.0
2020-09-11 14:00:00,79.62,79.65,79.51,79.61,93276.0,65.8431,65.8679,65.7522,65.8349,93276.0
2020-09-11 14:05:00,79.62,79.75,79.6,79.73,29472.0,65.8431,65.9506,65.8266,65.9341,29472.0
2020-09-11 14:10:00,79.74,79.89,79.69,79.88,52939.0,65.9424,66.0664,65.901,66.0581,52939.0
2020-09-11 14:15:00,79.9,79.94,79.88,79.91,28701.0,66.0747,66.1078,66.0581,66.083,28701.0
2020-09-11 14:20:00,79.92,79.98,79.83,79.98,32453.0,66.0912,66.1408,66.0168,66.1408,32453.0
2020-09-11 14:25:00,79.98,79.99,79.87,79.87,20705.0,66.1408,66.1491,66.0499,66.0499,20705.0
2020-09-11 14:30:00,79.87,80.05,79.87,79.99,38315.0,66.0499,66.1987,66.0499,66.1491,38315.0
2020-09-11 14:35:00,80.01,80.15,79.98,80.12,47966.0,66.1656,66.2814,66.1408,66.2566,47966.0
2020-09-11 14:40:00,80.11,80.2,80.04,80.16,46924.0,66.2483,66.3228,66.1905,66.2897,46924.0
2020-09-11 14:45:00,80.16,80.2,80.13,80.15,26112.0,66.2897,66.3228,66.2649,66.2814,26112.0
2020-09-11 14:50:00,80.14,80.25,80.13,80.25,27678.0,66.2732,66.3641,66.2649,66.3641,27678.0
2020-09-11 14:55:00,80.24,80.25,80.16,80.2,42619.0,66.3558,66.3641,66.2897,66.3228,42619.0
2020-09-11 15:00:00,80.2,80.24,80.08,80.16,72226.0,66.3228,66.3558,66.2235,66.2897,72226.0
2020-09-11 15:05:00,80.16,80.19,80.07,80.09,23918.0,66.2897,66.3145,66.2153,66.2318,23918.0
2020-09-11 15:10:00,80.08,80.14,80.04,80.12,55727.0,66.2235,66.2732,66.1905,66.2566,55727.0
2020-09-11 15:15:00,80.13,80.27,80.13,80.23,54526.0,66.2649,66.3807,66.2649,66.3476,54526.0
2020-09-11 15:20:00,80.23,80.34,80.22,80.33,38785.0,66.3476,66.4385,66.3393,66.4303,38785.0
2020-09-11 15:25:00,80.31,80.43,80.3,80.38,28131.0,66.4137,66.513,66.4055,66.4716,28131.0
2020-09-11 15:30:00,80.4,80.53,80.39,80.48,49144.0,66.4882,66.5957,66.4799,66.5543,49144.0
2020-09-11 15:35:00,80.47,80.48,80.32,80.37,39412.0,66.5461,66.5543,66.422,66.4634,39412.0
2020-09-11 15:40:00,80.37,80.4,80.27,80.33,35712.0,66.4634,66.4882,66.3807,66.4303,35712.0
2020-09-11 15:45:00,80.33,80.43,80.27,80.38,48077.0,66.4303,66.513,66.3807,66.4716,48077.0
2020-09-11 15:50:00,80.39,80.42,80.31,80.32,52700.0,66.4799,66.5047,66.4137,66.422,52700.0
2020-09-11 15:55:00,80.3,80.3,80.18,80.22,75096.0,66.4055,66.4055,66.3062,66.3393,75096.0
2020-09-14 09:30:00,80.78,81.03,80.69,80.96,87637.0,66.8024,67.0092,66.728,66.9513,87637.0
2020-09-14 09:35:00,80.94,81.16,80.68,81.13,47821.0,66.9347,67.1167,66.7197,67.0919,47821.0
2020-09-14 09:40:00,81.13,81.31,81.12,81.22,42480.0,67.0919,67.2407,67.0836,67.1663,42480.0
2020-09-14 09:45:00,81.21,81.52,81.21,81.43,41543.0,67.158,67.4144,67.158,67.3399,41543.0
2020-09-14 09:50:00,81.43,81.54,81.38,81.54,28526.0,67.3399,67.4309,67.2986,67.4309,28526.0
2020-09-14 09:55:00,81.55,81.64,81.47,81.63,21565.0,67.4392,67.5136,67.373,67.5053,21565.0
2020-09-14 10:00:00,81.65,81.77,81.6,81.75,56638.0,67.5219,67.6211,67.4805,67.6046,56638.0
2020-09-14 10:05:00,81.77,81.77,81.59,81.59,31104.0,67.6211,67.6211,67.4723,67.4723,31104.0
2020-09-14 10:10:00,81.62,81.63,81.38,81.4,28968.0,67.4971,67.5053,67.2986,67.3151,28968.0
2020-09-14 10:15:00,81.4,81.57,81.4,81.44,29303.0,67.3151,67.4557,67.3151,67.3482,29303.0
2020-09-14 10:20:00,81.43,81.61,81.43,81.57,21188.0,67.3399,67.4888,67.3399,67.4557,21188.0
2020-09-14 10:25:00,81.57,81.74,81.54,81.66,15185.0,67.4557,67.5963,67.4309,67.5301,15185.0
2020-09-14 10:30:00,81.66,81.82,81.64,81.81,30644.0,67.5301,67.6625,67.5136,67.6542,30644.0
2020-09-14 10:35:00,81.84,81.87,81.79,81.83,14247.0,67.679,67.7038,67.6376,67.6707,14247.0
2020-09-14 10:40:00,81.83,82.03,81.82,81.92,39019.0,67.6707,67.8361,67.6625,67.7452,39019.0
2020-09-14 10:45:00,81.93,81.95,81.87,81.94,39502.0,67.7534,67.77,67.7038,67.7617,39502.0
2020-09-14 10:50:00,81.94,81.95,81.82,81.85,62078.0,67.7617,67.77,67.6625,67.6873,62078.0
2020-09-14 10:55:00,81.84,81.85,81.77,81.85,23909.0,67.679,67.6873,67.6211,67.6873,23909.0
2020-09-14 11:00:00,81.86,81.97,81.86,81.95,52623.0,67.6955,67.7865,67.6955,67.77,52623.0
2020-09-14 11:05:00,81.94,81.97,81.85,81.85,17189.0,67.7617,67.7865,67.6873,67.6873,17189.0
2020-09-14 11:10:00,81.85,81.87,81.79,81.81,19398.0,67.6873,67.7038,67.6376,67.6542,19398.0
2020-09-14 11:15:00,81.82,81.9,81.82,81.86,32106.0,67.6625,67.7286,67.6625,67.6955,32106.0
2020-09-14 11:20:00,81.86,82.04,81.86,82.02,31533.0,67.6955,67.8444,67.6955,67.8279,31533.0
2020-09-14 11:25:00,82.03,82.07,81.97,82.01,39568.0,67.8361,67.8692,67.7865,67.8196,39568.0
2020-09-14 11:30:00,82.04,82.18,82.04,82.14,26510.0,67.8444,67.9602,67.8444,67.9271,26510.0
2020-09-14 11:35:00,82.16,82.25,82.12,82.22,15847.0,67.9436,68.0181,67.9105,67.9932,15847.0
2020-09-14 11:40:00,82.22,82.22,82.11,82.12,21345.0,67.9932,67.9932,67.9023,67.9105,21345.0
2020-09-14 11:45:00,82.12,82.17,82.05,82.06,12943.0,67.9105,67.9519,67.8527,67.8609,12943.0
2020-09-14 11:50:00,82.06,82.16,82.05,82.13,16990.0,67.8609,67.9436,67.8527,67.9188,16990.0
2020-09-14 11:55:00,82.13,82.17,82.1,82.1,13945.0,67.9188,67.9519,67.894,67.894,13945.0
2020-09-14 12:00:00,82.08,82.12,82.05,82.09,13495.0,67.8775,67.9105,67.8527,67.8857,13495.0
2020-09-14 12:05:00,82.09,82.19,82.09,82.15,15421.0,67.8857,67.9684,67.8857,67.9354,15421.0
2020-09-14 12:10:00,82.14,82.22,82.11,82.17,9479.0,67.9271,67.9932,67.9023,67.9519,9479.0
2020-09-14 12:15:00,82.16,82.26,82.15,82.25,15767.0,67.9436,68.0263,67.9354,68.0181,15767.0
2020-09-14 12:20:00,82.24,82.31,82.21,82.23,19836.0,68.0098,68.0677,67.985,68.0015,19836.0
2020-09-14 12:25:00,82.23,82.3,82.21,82.26,16022.0,68.0015,68.0594,67.985,68.0263,16022.0
2020-09-14 12:30:00,82.26,82.29,82.21,82.24,47943.0,68.0263,68.0511,67.985,68.0098,47943.0
2020-09-14 12:35:00,82.25,82.33,82.21,82.31,14223.0,68.0181,68.0842,67.985,68.0677,14223.0
2020-09-14 12:40:00,82.33,82.36,82.28,82.29,10436.0,68.0842,68.109,68.0429,68.0511,10436.0
2020-09-14 12:45:00,82.29,82.33,82.27,82.3,65687.0,68.0511,68.0842,68.0346,68.0594,65687.0
2020-09-14 12:50:00,82.3,82.43,82.29,82.39,21035.0,68.0594,68.1669,68.0511,68.1338,21035.0
2020-09-14 12:55:00,82.4,82.42,82.33,82.33,20418.0,68.1421,68.1586,68.0842,68.0842,20418.0
2020-09-14 13:00:00,82.34,82.46,82.34,82.45,13017.0,68.0925,68.1917,68.0925,68.1834,13017.0
2020-09-14 13:05:00,82.45,82.45,82.24,82.26,31194.0,68.1834,68.1834,68.0098,68.0263,31194.0
2020-09-14 13:10:00,82.26,82.37,82.22,82.37,37406.0,68.0263,68.1173,67.9932,68.1173,37406.0
2020-09-14 13:15:00,82.37,82.39,82.24,82.24,18508.0,68.1173,68.1338,68.0098,68.0098,18508.0
2020-09-14 13:20:00,82.25,82.26,82.17,82.2,12583.0,68.0181,68.0263,67.9519,67.9767,12583.0
2020-09-14 13:25:00,82.2,82.28,82.19,82.27,20369.0,67.9767,68.0429,67.9684,68.0346,20369.0
2020-09-14 13:30:00,82.27,82.32,82.16,82.17,81982.0,68.0346,68.0759,67.9436,67.9519,81982.0
2020-09-14 13:35:00,82.16,82.21,82.14,82.17,13244.0,67.9436,67.985,67.9271,67.9519,13244.0
2020-09-14 13:40:00,82.17,82.22,82.13,82.13,20608.0,67.9519,67.9932,67.9188,67.9188,20608.0
2020-09-14 13:45:00,82.13,82.28,82.13,82.25,11150.0,67.9188,68.0429,67.9188,68.0181,11150.0
2020-09-14 13:50:00,82.26,82.33,82.24,82.32,15613.0,68.0263,68.0842,68.0098,68.0759,15613.0
2020-09-14 13:55:00,82.32,82.33,82.22,82.22,39352.0,68.0759,68.0842,67.9932,67.9932,39352.0
2020-09-14 14:00:00,82.22,82.22,82.11,82.16,25899.0,67.9932,67.9932,67.9023,67.9436,25899.0
2020-09-14 14:05:00,82.15,82.21,82.13,82.17,31826.0,67.9354,67.985,67.9188,67.9519,31826.0
2020-09-14 14:10:00,82.17,82.24,82.16,82.22,21762.0,67.9519,68.0098,67.9436,67.9932,21762.0
2020-09-14 14:15:00,82.21,82.23,82.12,82.15,23031.0,67.985,68.0015,67.9105,67.9354,23031.0
2020-09-14 14:20:00,82.15,82.17,82.04,82.17,33253.0,67.9354,67.9519,67.8444,67.9519,33253.0
2020-09-14 14:25:00,82.16,82.17,82.09,82.09,32747.0,67.9436,67.9519,67.8857,67.8857,32747.0
2020-09-14 14:30:00,82.09,82.13,82.06,82.07,10968.0,67.8857,67.9188,67.8609,67.8692,10968.0
2020-09-14 14:35:00,82.08,82.13,82.05,82.13,17976.0,67.8775,67.9188,67.8527,67.9188,17976.0
2020-09-14 14:40:00,82.13,82.22,82.12,82.2,22522.0,67.9188,67.9932,67.9105,67.9767,22522.0
2020-09-14 14:45:00,82.2,82.21,82.14,82.19,29557.0,67.9767,67.985,67.9271,67.9684,29557.0
2020-09-14 14:50:00,82.2,82.25,82.15,82.15,40535.0,67.9767,68.0181,67.9354,67.9354,40535.0
2020-09-14 14:55:00,82.14,82.2,82.04,82.17,51268.0,67.9271,67.9767,67.8444,67.9519,51268.0
2020-09-14 15:00:00,82.17,82.2,82.1,82.14,22789.0,67.9519,67.9767,67.894,67.9271,22789.0
2020-09-14 15:05:00,82.15,82.17,82.09,82.15,31468.0,67.9354,67.9519,67.8857,67.9354,31468.0
2020-09-14 15:10:00,82.14,82.14,82.03,82.09,45773.0,67.9271,67.9271,67.8361,67.8857,45773.0
2020-09-14 15:15:00,82.08,82.13,82.0,82.1,41408.0,67.8775,67.9188,67.8113,67.894,41408.0
2020-09-14 15:20:00,82.09,82.1,81.87,81.91,74733.0,67.8857,67.894,67.7038,67.7369,74733.0
2020-09-14 15:25:00,81.9,82.01,81.89,81.98,44864.0,67.7286,67.8196,67.7203,67.7948,44864.0
2020-09-14 15:30:00,82.01,82.02,81.93,82.01,79660.0,67.8196,67.8279,67.7534,67.8196,79660.0
2020-09-14 15:35:00,82.01,82.11,81.97,82.11,29951.0,67.8196,67.9023,67.7865,67.9023,29951.0
2020-09-14 15:40:00,82.11,82.25,82.09,82.22,101907.0,67.9023,68.0181,67.8857,67.9932,101907.0
2020-09-14 15:45:00,82.22,82.36,82.19,82.35,120472.0,67.9932,68.109,67.9684,68.1008,120472.0
2020-09-14 15:50:00,82.35,82.45,82.34,82.36,321452.0,68.1008,68.1834,68.0925,68.109,321452.0
2020-09-14 15:55:00,82.36,82.41,82.25,82.25,343634.0,68.109,68.1504,68.0181,68.0181,343634.0
2020-09-15 09:30:00,82.6,82.87,82.5,82.86,80776.0,68.3075,68.5308,68.2248,68.5225,80776.0
2020-09-15 09:35:00,82.82,83.03,82.79,82.96,58068.0,68.4894,68.6631,68.4646,68.6052,58068.0
2020-09-15 09:40:00,82.96,83.24,82.94,83.18,53152.0,68.6052,68.8368,68.5887,68.7871,53152.0
2020-09-15 09:45:00,83.18,83.24,83.0,83.06,46515.0,68.7871,68.8368,68.6383,68.6879,46515.0
2020-09-15 09:50:00,83.05,83.11,82.87,82.99,60505.0,68.6796,68.7292,68.5308,68.63,60505.0
2020-09-15 09:55:00,82.98,83.1,82.97,83.08,30525.0,68.6217,68.721,68.6135,68.7044,30525.0
2020-09-15 10:00:00,83.11,83.27,83.11,83.21,38099.0,68.7292,68.8616,68.7292,68.8119,38099.0
2020-09-15 10:05:00,83.22,83.29,83.12,83.24,35914.0,68.8202,68.8781,68.7375,68.8368,35914.0
2020-09-15 10:10:00,83.23,83.42,83.18,83.42,15729.0,68.8285,68.9856,68.7871,68.9856,15729.0
2020-09-15 10:15:00,83.42,83.64,83.42,83.58,46820.0,68.9856,69.1675,68.9856,69.1179,46820.0
2020-09-15 10:20:00,83.57,83.69,83.38,83.38,36420.0,69.1097,69.2089,68.9525,68.9525,36420.0
2020-09-15 10:25:00,83.38,83.5,83.34,83.47,22030.0,68.9525,69.0518,68.9194,69.027,22030.0
2020-09-15 10:30:00,83.47,83.68,83.46,83.62,19074.0,69.027,69.2006,69.0187,69.151,19074.0
2020-09-15 10:35:00,83.64,83.67,83.58,83.65,29811.0,69.1675,69.1923,69.1179,69.1758,29811.0
2020-09-15 10:40:00,83.66,83.72,83.62,83.63,69539.0,69.1841,69.2337,69.151,69.1593,69539.0
2020-09-15 10:45:00,83.63,83.79,83.62,83.78,87303.0,69.1593,69.2916,69.151,69.2833,87303.0
2020-09-15 10:50:00,83.78,83.89,83.74,83.87,44131.0,69.2833,69.3743,69.2502,69.3577,44131.0
2020-09-15 10:55:00,83.87,83.92,83.83,83.91,18460.0,69.3577,69.3991,69.3247,69.3908,18460.0
2020-09-15 11:00:00,83.9,83.96,83.83,83.86,27436.0,69.3825,69.4322,69.3247,69.3495,27436.0
2020-09-15 11:05:00,83.86,83.98,83.86,83.92,16479.0,69.3495,69.4487,69.3495,69.3991,16479.0
2020-09-15 11:10:00,83.92,83.98,83.86,83.88,20373.0,69.3991,69.4487,69.3495,69.366,20373.0
2020-09-15 11:15:00,83.87,83.95,83.81,83.93,16420.0,69.3577,69.4239,69.3081,69.4074,16420.0
2020-09-15 11:20:00,83.92,83.93,83.81,83.85,35730.0,69.3991,69.4074,69.3081,69.3412,35730.0
2020-09-15 11:25:00,83.85,83.85,83.71,83.78,118739.0,69.3412,69.3412,69.2254,69.2833,118739.0
2020-09-15 11:30:00,83.78,83.83,83.71,83.72,49534.0,69.2833,69.3247,69.2254,69.2337,49534.0
2020-09-15 11:35:00,83.74,83.76,83.71,83.75,17086.0,69.2502,69.2668,69.2254,69.2585,17086.0
2020-09-15 11:40:00,83.74,83.74,83.6,83.6,18964.0,69.2502,69.2502,69.1345,69.1345,18964.0
2020-09-15 11:45:00,83.59,83.6,83.53,83.57,28615.0,69.1262,69.1345,69.0766,69.1097,28615.0
2020-09-15 11:50:00,83.56,83.6,83.52,83.56,40162.0,69.1014,69.1345,69.0683,69.1014,40162.0
2020-09-15 11:55:00,83.56,83.57,83.41,83.44,42425.0,69.1014,69.1097,68.9773,69.0021,42425.0
2020-09-15 12:00:00,83.45,83.51,83.42,83.48,18256.0,69.0104,69.06,68.9856,69.0352,18256.0
2020-09-15 12:05:00,83.48,83.51,83.46,83.47,12639.0,69.0352,69.06,69.0187,69.027,12639.0
2020-09-15 12:10:00,83.47,83.51,83.47,83.48,13236.0,69.027,69.06,69.027,69.0352,13236.0
2020-09-15 12:15:00,83.49,83.56,83.46,83.56,13510.0,69.0435,69.1014,69.0187,69.1014,13510.0
2020-09-15 12:20:00,83.55,83.57,83.5,83.56,9975.0,69.0931,69.1097,69.0518,69.1014,9975.0
2020-09-15 12:25:00,83.56,83.58,83.54,83.56,20832.0,69.1014,69.1179,69.0848,69.1014,20832.0
2020-09-15 12:30:00,83.55,83.57,83.53,83.56,6836.0,69.0931,69.1097,69.0766,69.1014,6836.0
2020-09-15 12:35:00,83.56,83.63,83.55,83.6,8338.0,69.1014,69.1593,69.0931,69.1345,8338.0
2020-09-15 12:40:00,83.61,83.63,83.58,83.59,22853.0,69.1427,69.1593,69.1179,69.1262,22853.0
2020-09-15 12:45:00,83.59,83.63,83.56,83.57,16415.0,69.1262,69.1593,69.1014,69.1097,16415.0
2020-09-15 12:50:00,83.55,83.61,83.55,83.57,19021.0,69.0931,69.1427,69.0931,69.1097,19021.0
2020-09-15 12:55:00,83.57,83.65,83.55,83.64,6819.0,69.1097,69.1758,69.0931,69.1675,6819.0
2020-09-15 13:00:00,83.64,83.72,83.61,83.72,28141.0,69.1675,69.2337,69.1427,69.2337,28141.0
2020-09-15 13:05:00,83.73,83.86,83.73,83.86,12588.0,69.242,69.3495,69.242,69.3495,12588.0
2020-09-15 13:10:00,83.85,83.89,83.83,83.87,9785.0,69.3412,69.3743,69.3247,69.3577,9785.0
2020-09-15 13:15:00,83.87,83.9,83.83,83.83,11321.0,69.3577,69.3825,69.3247,69.3247,11321.0
2020-09-15 13:20:00,83.84,83.85,83.78,83.78,16185.0,69.3329,69.3412,69.2833,69.2833,16185.0
2020-09-15 13:25:00,83.79,83.81,83.74,83.77,17401.0,69.2916,69.3081,69.2502,69.275,17401.0
2020-09-15 13:30:00,83.77,83.77,83.64,83.65,18207.0,69.275,69.275,69.1675,69.1758,18207.0
2020-09-15 13:35:00,83.65,83.69,83.64,83.66,15845.0,69.1758,69.2089,69.1675,69.1841,15845.0
2020-09-15 13:40:00,83.64,83.72,83.64,83.72,26835.0,69.1675,69.2337,69.1675,69.2337,26835.0
2020-09-15 13:45:00,83.72,83.72,83.66,83.68,31258.0,69.2337,69.2337,69.1841,69.2006,31258.0
2020-09-15 13:50:00,83.68,83.69,83.59,83.63,22715.0,69.2006,69.2089,69.1262,69.1593,22715.0
2020-09-15 13:55:00,83.63,83.68,83.6,83.67,14719.0,69.1593,69.2006,69.1345,69.1923,14719.0
2020-09-15 14:00:00,83.67,83.69,83.59,83.59,22222.0,69.1923,69.2089,69.1262,69.1262,22222.0
2020-09-15 14:05:00,83.63,83.71,83.63,83.71,16218.0,69.1593,69.2254,69.1593,69.2254,16218.0
2020-09-15 14:10:00,83.72,83.76,83.67,83.67,38630.0,69.2337,69.2668,69.1923,69.1923,38630.0
2020-09-15 14:15:00,83.67,83.75,83.66,83.74,17485.0,69.1923,69.2585,69.1841,69.2502,17485.0
2020-09-15 14:20:00,83.73,83.77,83.7,83.75,30368.0,69.242,69.275,69.2172,69.2585,30368.0
2020-09-15 14:25:00,83.74,83.74,83.67,83.69,22860.0,69.2502,69.2502,69.1923,69.2089,22860.0
2020-09-15 14:30:00,83.69,83.71,83.64,83.7,20149.0,69.2089,69.2254,69.1675,69.2172,20149.0
2020-09-15 14:35:00,83.7,83.72,83.65,83.66,20656.0,69.2172,69.2337,69.1758,69.1841,20656.0
2020-09-15 14:40:00,83.67,83.71,83.64,83.68,18962.0,69.1923,69.2254,69.1675,69.2006,18962.0
2020-09-15 14:45:00,83.68,83.69,83.61,83.62,29233.0,69.2006,69.2089,69.1427,69.151,29233.0
2020-09-15 14:50:00,83.63,83.67,83.62,83.63,21544.0,69.1593,69.1923,69.151,69.1593,21544.0
2020-09-15 14:55:00,83.63,83.64,83.57,83.6,23038.0,69.1593,69.1675,69.1097,69.1345,23038.0
2020-09-15 15:00:00,83.59,83.6,83.55,83.57,27980.0,69.1262,69.1345,69.0931,69.1097,27980.0
2020-09-15 15:05:00,83.56,83.56,83.39,83.42,36152.0,69.1014,69.1014,68.9608,68.9856,36152.0
2020-09-15 15:10:00,83.41,83.47,83.39,83.39,26679.0,68.9773,69.027,68.9608,68.9608,26679.0
2020-09-15 15:15:00,83.39,83.42,83.31,83.32,44206.0,68.9608,68.9856,68.8946,68.9029,44206.0
2020-09-15 15:20:00,83.32,83.33,83.19,83.26,30558.0,68.9029,68.9112,68.7954,68.8533,30558.0
2020-09-15 15:25:00,83.26,83.28,83.16,83.17,40332.0,68.8533,68.8698,68.7706,68.7789,40332.0
2020-09-15 15:30:00,83.17,83.18,83.03,83.07,31447.0,68.7789,68.7871,68.6631,68.6962,31447.0
2020-09-15 15:35:00,83.06,83.11,83.01,83.03,49772.0,68.6879,68.7292,68.6465,68.6631,49772.0
2020-09-15 15:40:00,83.03,83.07,82.98,83.05,37977.0,68.6631,68.6962,68.6217,68.6796,37977.0
2020-09-15 15:45:00,83.04,83.15,83.01,83.13,34637.0,68.6714,68.7623,68.6465,68.7458,34637.0
2020-09-15 15:50:00,83.13,83.25,83.1,83.23,68856.0,68.7458,68.845,68.721,68.8285,68856.0
2020-09-15 15:55:00,83.24,83.29,83.17,83.22,180572.0,68.8368,68.8781,68.7789,68.8202,180572.0
2020-09-16 09:30:00,83.72,83.75,83.29,83.65,76381.0,69.2337,69.2585,68.8781,69.1758,76381.0
2020-09-16 09:35:00,83.61,83.76,83.39,83.54,37576.0,69.1427,69.2668,68.9608,69.0848,37576.0
2020-09-16 09:40:00,83.52,83.77,83.52,83.6,41361.0,69.0683,69.275,69.0683,69.1345,41361.0
2020-09-16 09:45:00,83.57,83.76,83.57,83.73,35486.0,69.1097,69.2668,69.1097,69.242,35486.0
2020-09-16 09:50:00,83.72,83.84,83.66,83.74,30389.0,69.2337,69.3329,69.1841,69.2502,30389.0
2020-09-16 09:55:00,83.77,83.9,83.75,83.9,12401.0,69.275,69.3825,69.2585,69.3825,12401.0
2020-09-16 10:00:00,83.88,84.09,83.81,84.07,53702.0,69.366,69.5397,69.3081,69.5231,53702.0
2020-09-16 10:05:00,84.08,84.14,83.91,83.94,184044.0,69.5314,69.581,69.3908,69.4156,184044.0
2020-09-16 10:10:00,83.93,84.1,83.93,84.08,82649.0,69.4074,69.5479,69.4074,69.5314,82649.0
2020-09-16 10:15:00,84.08,84.26,84.08,84.25,111110.0,69.5314,69.6803,69.5314,69.672,111110.0
2020-09-16 10:20:00,84.25,84.28,84.02,84.13,49281.0,69.672,69.6968,69.4818,69.5728,49281.0
2020-09-16 10:25:00,84.13,84.18,84.05,84.06,93470.0,69.5728,69.6141,69.5066,69.5149,93470.0
2020-09-16 10:30:00,84.08,84.12,84.02,84.1,23439.0,69.5314,69.5645,69.4818,69.5479,23439.0
2020-09-16 10:35:00,84.1,84.23,84.1,84.12,28687.0,69.5479,69.6554,69.5479,69.5645,28687.0
2020-09-16 10:40:00,84.11,84.19,83.98,83.99,59593.0,69.5562,69.6224,69.4487,69.457,59593.0
2020-09-16 10:45:00,83.99,84.02,83.88,83.91,24679.0,69.457,69.4818,69.366,69.3908,24679.0
2020-09-16 10:50:00,83.94,84.0,83.93,83.95,38735.0,69.4156,69.4652,69.4074,69.4239,38735.0
2020-09-16 10:55:00,83.92,84.15,83.92,84.12,47545.0,69.3991,69.5893,69.3991,69.5645,47545.0
2020-09-16 11:00:00,84.11,84.14,84.04,84.12,27923.0,69.5562,69.581,69.4983,69.5645,27923.0
2020-09-16 11:05:00,84.13,84.13,84.06,84.08,32315.0,69.5728,69.5728,69.5149,69.5314,32315.0
2020-09-16 11:10:00,84.09,84.21,84.08,84.17,16851.0,69.5397,69.6389,69.5314,69.6058,16851.0
2020-09-16 11:15:00,84.19,84.26,84.14,84.26,52536.0,69.6224,69.6803,69.581,69.6803,52536.0
2020-09-16 11:20:00,84.26,84.31,84.2,84.27,13858.0,69.6803,69.7216,69.6306,69.6885,13858.0
2020-09-16 11:25:00,84.28,84.29,84.22,84.25,21974.0,69.6968,69.7051,69.6472,69.672,21974.0
2020-09-16 11:30:00,84.24,84.25,84.12,84.14,43948.0,69.6637,69.672,69.5645,69.581,43948.0
2020-09-16 11:35:00,84.18,84.18,84.11,84.13,17967.0,69.6141,69.6141,69.5562,69.5728,17967.0
2020-09-16 11:40:00,84.14,84.22,84.11,84.2,14047.0,69.581,69.6472,69.5562,69.6306,14047.0
2020-09-16 11:45:00,84.19,84.27,84.15,84.27,19276.0,69.6224,69.6885,69.5893,69.6885,19276.0
2020-09-16 11:50:00,84.28,84.37,84.26,84.34,12372.0,69.6968,69.7712,69.6803,69.7464,12372.0
2020-09-16 11:55:00,84.38,84.38,84.22,84.22,10945.0,69.7795,69.7795,69.6472,69.6472,10945.0
2020-09-16 12:00:00,84.23,84.38,84.22,84.37,21731.0,69.6554,69.7795,69.6472,69.7712,21731.0
2020-09-16 12:05:00,84.36,84.36,84.21,84.22,16833.0,69.763,69.763,69.6389,69.6472,16833.0
2020-09-16 12:10:00,84.22,84.22,84.14,84.22,14756.0,69.6472,69.6472,69.581,69.6472,14756.0
2020-09-16 12:15:00,84.22,84.22,84.17,84.19,12201.0,69.6472,69.6472,69.6058,69.6224,12201.0
2020-09-16 12:20:00,84.19,84.25,84.19,84.25,16032.0,69.6224,69.672,69.6224,69.672,16032.0
2020-09-16 12:25:00,84.26,84.26,84.2,84.24,54936.0,69.6803,69.6803,69.6306,69.6637,54936.0
2020-09-16 12:30:00,84.24,84.26,84.21,84.22,22804.0,69.6637,69.6803,69.6389,69.6472,22804.0
2020-09-16 12:35:00,84.21,84.26,84.21,84.22,11502.0,69.6389,69.6803,69.6389,69.6472,11502.0
2020-09-16 12:40:00,84.21,84.26,84.2,84.22,13296.0,69.6389,69.6803,69.6306,69.6472,13296.0
2020-09-16 12:45:00,84.22,84.27,84.14,84.15,19692.0,69.6472,69.6885,69.581,69.5893,19692.0
2020-09-16 12:50:00,84.15,84.15,84.11,84.12,14916.0,69.5893,69.5893,69.5562,69.5645,14916.0
2020-09-16 12:55:00,84.13,84.2,84.12,84.16,18994.0,69.5728,69.6306,69.5645,69.5976,18994.0
2020-09-16 13:00:00,84.16,84.23,84.13,84.21,9650.0,69.5976,69.6554,69.5728,69.6389,9650.0
2020-09-16 13:05:00,84.2,84.28,84.18,84.23,12538.0,69.6306,69.6968,69.6141,69.6554,12538.0
2020-09-16 13:10:00,84.23,84.24,84.15,84.21,11245.0,69.6554,69.6637,69.5893,69.6389,11245.0
2020-09-16 13:15:00,84.21,84.23,84.14,84.17,9494.0,69.6389,69.6554,69.581,69.6058,9494.0
2020-09-16 13:20:00,84.18,84.18,84.09,84.09,45462.0,69.6141,69.6141,69.5397,69.5397,45462.0
2020-09-16 13:25:00,84.09,84.14,84.08,84.11,28147.0,69.5397,69.581,69.5314,69.5562,28147.0
2020-09-16 13:30:00,84.11,84.14,84.07,84.14,42082.0,69.5562,69.581,69.5231,69.581,42082.0
2020-09-16 13:35:00,84.12,84.14,84.07,84.14,15811.0,69.5645,69.581,69.5231,69.581,15811.0
2020-09-16 13:40:00,84.14,84.16,84.09,84.14,12971.0,69.581,69.5976,69.5397,69.581,12971.0
2020-09-16 13:45:00,84.13,84.15,84.1,84.14,8162.0,69.5728,69.5893,69.5479,69.581,8162.0
2020-09-16 13:50:00,84.14,84.27,84.14,84.2,14917.0,69.581,69.6885,69.581,69.6306,14917.0
2020-09-16 13:55:00,84.2,84.28,84.17,84.24,16503.0,69.6306,69.6968,69.6058,69.6637,16503.0
2020-09-16 14:00:00,84.21,84.34,84.16,84.21,21464.0,69.6389,69.7464,69.5976,69.6389,21464.0
2020-09-16 14:05:00,84.22,84.22,84.05,84.1,19554.0,69.6472,69.6472,69.5066,69.5479,19554.0
2020-09-16 14:10:00,84.11,84.24,84.07,84.23,52793.0,69.5562,69.6637,69.5231,69.6554,52793.0
2020-09-16 14:15:00,84.23,84.32,84.22,84.3,39581.0,69.6554,69.7299,69.6472,69.7133,39581.0
2020-09-16 14:20:00,84.29,84.34,84.22,84.3,17784.0,69.7051,69.7464,69.6472,69.7133,17784.0
2020-09-16 14:25:00,84.29,84.32,84.26,84.26,16729.0,69.7051,69.7299,69.6803,69.6803,16729.0
2020-09-16 14:30:00,84.28,84.42,84.28,84.41,27516.0,69.6968,69.8126,69.6968,69.8043,27516.0
2020-09-16 14:35:00,84.4,84.46,84.34,84.41,22085.0,69.796,69.8457,69.7464,69.8043,22085.0
2020-09-16 14:40:00,84.42,84.49,84.39,84.41,74593.0,69.8126,69.8705,69.7878,69.8043,74593.0
2020-09-16 14:45:00,84.42,84.42,84.3,84.38,30692.0,69.8126,69.8126,69.7133,69.7795,30692.0
2020-09-16 14:50:00,84.36,84.37,84.23,84.27,41462.0,69.763,69.7712,69.6554,69.6885,41462.0
2020-09-16 14:55:00,84.26,84.33,84.23,84.3,39852.0,69.6803,69.7381,69.6554,69.7133,39852.0
2020-09-16 15:00:00,84.3,84.34,84.24,84.3,61268.0,69.7133,69.7464,69.6637,69.7133,61268.0
2020-09-16 15:05:00,84.28,84.28,83.99,83.99,72292.0,69.6968,69.6968,69.457,69.457,72292.0
2020-09-16 15:10:00,83.99,84.02,83.66,83.84,71218.0,69.457,69.4818,69.1841,69.3329,71218.0
2020-09-16 15:15:00,83.81,83.85,83.68,83.84,37354.0,69.3081,69.3412,69.2006,69.3329,37354.0
2020-09-16 15:20:00,83.83,83.85,83.7,83.71,31995.0,69.3247,69.3412,69.2172,69.2254,31995.0
2020-09-16 15:25:00,83.73,83.84,83.71,83.77,33133.0,69.242,69.3329,69.2254,69.275,33133.0
2020-09-16 15:30:00,83.76,83.82,83.62,83.81,82333.0,69.2668,69.3164,69.151,69.3081,82333.0
2020-09-16 15:35:00,83.81,83.88,83.78,83.81,71257.0,69.3081,69.366,69.2833,69.3081,71257.0
2020-09-16 15:40:00,83.81,83.89,83.71,83.88,91208.0,69.3081,69.3743,69.2254,69.366,91208.0
2020-09-16 15:45:00,83.89,84.03,83.87,83.94,59534.0,69.3743,69.4901,69.3577,69.4156,59534.0
2020-09-16 15:50:00,83.93,84.03,83.67,83.67,87484.0,69.4074,69.4901,69.1923,69.1923,87484.0
2020-09-16 15:55:00,83.68,83.7,83.55,83.64,154547.0,69.2006,69.2172,69.0931,69.1675,154547.0
2020-09-17 09:30:00,82.78,82.83,82.17,82.83,144595.0,68.4563,68.4977,67.9519,68.4977,144595.0
2020-09-17 09:35:00,82.81,83.06,82.72,82.92,53168.0,68.4812,68.6879,68.4067,68.5721,53168.0
2020-09-17 09:40:00,82.93,82.99,82.65,82.67,70131.0,68.5804,68.63,68.3488,68.3654,70131.0
2020-09-17 09:45:00,82.64,82.84,82.64,82.78,45724.0,68.3406,68.506,68.3406,68.4563,45724.0
2020-09-17 09:50:00,82.76,82.89,82.69,82.83,85941.0,68.4398,68.5473,68.3819,68.4977,85941.0
2020-09-17 09:55:00,82.82,82.84,82.55,82.63,49398.0,68.4894,68.506,68.2661,68.3323,49398.0
2020-09-17 10:00:00,82.66,82.93,82.62,82.9,34178.0,68.3571,68.5804,68.324,68.5556,34178.0
2020-09-17 10:05:00,82.91,83.18,82.91,83.17,17292.0,68.5639,68.7871,68.5639,68.7789,17292.0
2020-09-17 10:10:00,83.14,83.35,83.1,83.12,33870.0,68.7541,68.9277,68.721,68.7375,33870.0
2020-09-17 10:15:00,83.1,83.1,82.98,83.05,18828.0,68.721,68.721,68.6217,68.6796,18828.0
2020-09-17 10:20:00,83.05,83.16,82.88,82.88,46980.0,68.6796,68.7706,68.539,68.539,46980.0
2020-09-17 10:25:00,82.87,83.01,82.86,82.96,26045.0,68.5308,68.6465,68.5225,68.6052,26045.0
2020-09-17 10:30:00,82.96,83.05,82.83,82.96,28331.0,68.6052,68.6796,68.4977,68.6052,28331.0
2020-09-17 10:35:00,82.98,83.0,82.81,82.83,36753.0,68.6217,68.6383,68.4812,68.4977,36753.0
2020-09-17 10:40:00,82.82,82.86,82.69,82.69,28856.0,68.4894,68.5225,68.3819,68.3819,28856.0
2020-09-17 10:45:00,82.69,82.84,82.68,82.77,53205.0,68.3819,68.506,68.3736,68.4481,53205.0
2020-09-17 10:50:00,82.77,82.81,82.69,82.73,18924.0,68.4481,68.4812,68.3819,68.415,18924.0
2020-09-17 10:55:00,82.73,82.76,82.59,82.59,28050.0,68.415,68.4398,68.2992,68.2992,28050.0
2020-09-17 11:00:00,82.6,82.79,82.6,82.79,25810.0,68.3075,68.4646,68.3075,68.4646,25810.0
2020-09-17 11:05:00,82.81,82.81,82.62,82.71,32041.0,68.4812,68.4812,68.324,68.3985,32041.0
2020-09-17 11:10:00,82.7,82.7,82.51,82.63,23617.0,68.3902,68.3902,68.2331,68.3323,23617.0
2020-09-17 11:15:00,82.64,82.64,82.53,82.62,16075.0,68.3406,68.3406,68.2496,68.324,16075.0
2020-09-17 11:20:00,82.62,82.65,82.5,82.53,10854.0,68.324,68.3488,68.2248,68.2496,10854.0
2020-09-17 11:25:00,82.54,82.55,82.41,82.45,13059.0,68.2579,68.2661,68.1504,68.1834,13059.0
2020-09-17 11:30:00,82.44,82.48,82.36,82.47,27687.0,68.1752,68.2083,68.109,68.2,27687.0
2020-09-17 11:35:00,82.47,82.49,82.35,82.35,11154.0,68.2,68.2165,68.1008,68.1008,11154.0
2020-09-17 11:40:00,82.35,82.39,82.28,82.29,15581.0,68.1008,68.1338,68.0429,68.0511,15581.0
2020-09-17 11:45:00,82.29,82.29,82.2,82.22,52432.0,68.0511,68.0511,67.9767,67.9932,52432.0
2020-09-17 11:50:00,82.24,82.29,82.21,82.25,31700.0,68.0098,68.0511,67.985,68.0181,31700.0
2020-09-17 11:55:00,82.26,82.27,82.04,82.11,37136.0,68.0263,68.0346,67.8444,67.9023,37136.0
2020-09-17 12:00:00,82.1,82.14,82.04,82.06,15966.0,67.894,67.9271,67.8444,67.8609,15966.0
2020-09-17 12:05:00,82.07,82.12,81.94,81.94,37250.0,67.8692,67.9105,67.7617,67.7617,37250.0
2020-09-17 12:10:00,81.93,81.94,81.81,81.83,22944.0,67.7534,67.7617,67.6542,67.6707,22944.0
2020-09-17 12:15:00,81.84,81.85,81.59,81.67,28499.0,67.679,67.6873,67.4723,67.5384,28499.0
2020-09-17 12:20:00,81.67,81.72,81.53,81.56,34729.0,67.5384,67.5798,67.4226,67.4474,34729.0
2020-09-17 12:25:00,81.57,81.64,81.49,81.6,28543.0,67.4557,67.5136,67.3896,67.4805,28543.0
2020-09-17 12:30:00,81.6,81.79,81.57,81.77,56184.0,67.4805,67.6376,67.4557,67.6211,56184.0
2020-09-17 12:35:00,81.78,81.87,81.78,81.86,13131.0,67.6294,67.7038,67.6294,67.6955,13131.0
2020-09-17 12:40:00,81.85,81.87,81.72,81.75,20441.0,67.6873,67.7038,67.5798,67.6046,20441.0
2020-09-17 12:45:00,81.73,81.87,81.67,81.81,34383.0,67.588,67.7038,67.5384,67.6542,34383.0
2020-09-17 12:50:00,81.8,81.96,81.73,81.89,23953.0,67.6459,67.7782,67.588,67.7203,23953.0
2020-09-17 12:55:00,81.88,82.0,81.88,81.92,25569.0,67.7121,67.8113,67.7121,67.7452,25569.0
2020-09-17 13:00:00,81.91,81.92,81.84,81.92,23223.0,67.7369,67.7452,67.679,67.7452,23223.0
2020-09-17 13:05:00,81.88,81.99,81.84,81.98,439540.0,67.7121,67.803,67.679,67.7948,439540.0
2020-09-17 13:10:00,81.98,81.98,81.81,81.87,33906.0,67.7948,67.7948,67.6542,67.7038,33906.0
2020-09-17 13:15:00,81.87,81.9,81.76,81.79,46584.0,67.7038,67.7286,67.6128,67.6376,46584.0
2020-09-17 13:20:00,81.78,81.85,81.77,81.8,13984.0,67.6294,67.6873,67.6211,67.6459,13984.0
2020-09-17 13:25:00,81.8,81.81,81.71,81.73,20999.0,67.6459,67.6542,67.5715,67.588,20999.0
2020-09-17 13:30:00,81.72,81.83,81.67,81.82,63985.0,67.5798,67.6707,67.5384,67.6625,63985.0
2020-09-17 13:35:00,81.82,81.84,81.75,81.76,32095.0,67.6625,67.679,67.6046,67.6128,32095.0
2020-09-17 13:40:00,81.76,81.82,81.72,81.78,24410.0,67.6128,67.6625,67.5798,67.6294,24410.0
2020-09-17 13:45:00,81.78,81.83,81.7,81.83,76601.0,67.6294,67.6707,67.5632,67.6707,76601.0
2020-09-17 13:50:00,81.83,81.88,81.8,81.8,27310.0,67.6707,67.7121,67.6459,67.6459,27310.0
2020-09-17 13:55:00,81.81,81.82,81.71,81.72,81509.0,67.6542,67.6625,67.5715,67.5798,81509.0
2020-09-17 14:00:00,81.72,81.82,81.69,81.82,27922.0,67.5798,67.6625,67.555,67.6625,27922.0
2020-09-17 14:05:00,81.81,81.91,81.8,81.85,27664.0,67.6542,67.7369,67.6459,67.6873,27664.0
2020-09-17 14:10:00,81.86,82.02,81.86,81.97,19369.0,67.6955,67.8279,67.6955,67.7865,19369.0
2020-09-17 14:15:00,81.96,82.04,81.94,81.94,33094.0,67.7782,67.8444,67.7617,67.7617,33094.0
2020-09-17 14:20:00,81.95,81.97,81.9,81.91,19933.0,67.77,67.7865,67.7286,67.7369,19933.0
2020-09-17 14:25:00,81.91,81.93,81.81,81.81,31379.0,67.7369,67.7534,67.6542,67.6542,31379.0
2020-09-17 14:30:00,81.8,81.83,81.74,81.74,27445.0,67.6459,67.6707,67.5963,67.5963,27445.0
2020-09-17 14:35:00,81.74,81.77,81.66,81.67,20132.0,67.5963,67.6211,67.5301,67.5384,20132.0
2020-09-17 14:40:00,81.67,81.77,81.65,81.75,26176.0,67.5384,67.6211,67.5219,67.6046,26176.0
2020-09-17 14:45:00,81.73,81.79,81.68,81.76,25504.0,67.588,67.6376,67.5467,67.6128,25504.0
2020-09-17 14:50:00,81.75,81.77,81.7,81.73,19330.0,67.6046,67.6211,67.5632,67.588,19330.0
2020-09-17 14:55:00,81.73,81.78,81.67,81.68,33815.0,67.588,67.6294,67.5384,67.5467,33815.0
2020-09-17 15:00:00,81.67,81.72,81.49,81.52,38207.0,67.5384,67.5798,67.3896,67.4144,38207.0
2020-09-17 15:05:00,81.51,81.62,81.48,81.58,21542.0,67.4061,67.4971,67.3813,67.464,21542.0
2020-09-17 15:10:00,81.59,81.74,81.59,81.66,27875.0,67.4723,67.5963,67.4723,67.5301,27875.0
2020-09-17 15:15:00,81.65,81.7,81.62,81.65,24652.0,67.5219,67.5632,67.4971,67.5219,24652.0
2020-09-17 15:20:00,81.65,81.74,81.59,81.59,19749.0,67.5219,67.5963,67.4723,67.4723,19749.0
2020-09-17 15:25:00,81.6,81.62,81.53,81.56,21963.0,67.4805,67.4971,67.4226,67.4474,21963.0
2020-09-17 15:30:00,81.56,81.77,81.53,81.76,52314.0,67.4474,67.6211,67.4226,67.6128,52314.0
2020-09-17 15:35:00,81.75,81.89,81.74,81.89,73210.0,67.6046,67.7203,67.5963,67.7203,73210.0
2020-09-17 15:40:00,81.9,82.05,81.85,81.87,39724.0,67.7286,67.8527,67.6873,67.7038,39724.0
2020-09-17 15:45:00,81.87,81.99,81.8,81.99,64515.0,67.7038,67.803,67.6459,67.803,64515.0
2020-09-17 15:50:00,81.99,82.14,81.96,82.13,93561.0,67.803,67.9271,67.7782,67.9188,93561.0
2020-09-17 15:55:00,82.14,82.14,81.89,82.01,312658.0,67.9271,67.9271,67.7203,67.8196,312658.0
2020-09-18 09:30:00,81.97,81.98,81.47,81.78,82027.0,67.7865,67.7948,67.373,67.6294,82027.0
2020-09-18 09:35:00,81.73,81.76,81.45,81.48,32438.0,67.588,67.6128,67.3565,67.3813,32438.0
2020-09-18 09:40:00,81.49,81.58,81.34,81.47,49752.0,67.3896,67.464,67.2655,67.373,49752.0
2020-09-18 09:45:00,81.48,81.48,81.23,81.29,41457.0,67.3813,67.3813,67.1745,67.2242,41457.0
2020-09-18 09:50:00,81.3,81.46,81.22,81.28,48611.0,67.2324,67.3647,67.1663,67.2159,48611.0
2020-09-18 09:55:00,81.25,81.34,81.14,81.17,31701.0,67.1911,67.2655,67.1001,67.1249,31701.0
2020-09-18 10:00:00,81.21,81.37,80.93,80.93,52811.0,67.158,67.2903,66.9265,66.9265,52811.0
2020-09-18 10:05:00,80.92,81.22,80.91,81.04,36784.0,66.9182,67.1663,66.9099,67.0174,36784.0
2020-09-18 10:10:00,81.05,81.16,81.01,81.11,36872.0,67.0257,67.1167,66.9926,67.0753,36872.0
2020-09-18 10:15:00,81.12,81.22,81.11,81.17,30723.0,67.0836,67.1663,67.0753,67.1249,30723.0
2020-09-18 10:20:00,81.19,81.19,81.08,81.08,24135.0,67.1415,67.1415,67.0505,67.0505,24135.0
2020-09-18 10:25:00,81.08,81.15,81.06,81.15,29992.0,67.0505,67.1084,67.034,67.1084,29992.0
2020-09-18 10:30:00,81.15,81.25,81.1,81.17,28416.0,67.1084,67.1911,67.067,67.1249,28416.0
2020-09-18 10:35:00,81.17,81.17,81.01,81.03,19458.0,67.1249,67.1249,66.9926,67.0092,19458.0
2020-09-18 10:40:00,81.05,81.09,80.96,80.99,26277.0,67.0257,67.0588,66.9513,66.9761,26277.0
2020-09-18 10:45:00,80.99,81.0,80.81,80.91,24803.0,66.9761,66.9843,66.8272,66.9099,24803.0
2020-09-18 10:50:00,80.91,80.94,80.79,80.86,42368.0,66.9099,66.9347,66.8107,66.8686,42368.0
2020-09-18 10:55:00,80.88,80.92,80.79,80.87,44512.0,66.8851,66.9182,66.8107,66.8768,44512.0
2020-09-18 11:00:00,80.87,80.99,80.84,80.97,30564.0,66.8768,66.9761,66.852,66.9595,30564.0
2020-09-18 11:05:00,80.99,81.08,80.99,81.06,25168.0,66.9761,67.0505,66.9761,67.034,25168.0
2020-09-18 11:10:00,81.06,81.07,80.95,80.95,16604.0,67.034,67.0422,66.943,66.943,16604.0
2020-09-18 11:15:00,80.94,81.06,80.72,80.72,32796.0,66.9347,67.034,66.7528,66.7528,32796.0
2020-09-18 11:20:00,80.72,80.78,80.59,80.62,20424.0,66.7528,66.8024,66.6453,66.6701,20424.0
2020-09-18 11:25:00,80.67,80.85,80.64,80.76,18046.0,66.7114,66.8603,66.6866,66.7859,18046.0
2020-09-18 11:30:00,80.76,80.87,80.71,80.72,22871.0,66.7859,66.8768,66.7445,66.7528,22871.0
2020-09-18 11:35:00,80.74,80.87,80.74,80.87,23020.0,66.7693,66.8768,66.7693,66.8768,23020.0
2020-09-18 11:40:00,80.87,80.88,80.71,80.72,32752.0,66.8768,66.8851,66.7445,66.7528,32752.0
2020-09-18 11:45:00,80.73,80.93,80.73,80.93,31504.0,66.7611,66.9265,66.7611,66.9265,31504.0
2020-09-18 11:50:00,80.94,81.02,80.93,80.98,10270.0,66.9347,67.0009,66.9265,66.9678,10270.0
2020-09-18 11:55:00,80.97,81.04,80.94,80.97,17681.0,66.9595,67.0174,66.9347,66.9595,17681.0
2020-09-18 12:00:00,80.95,81.06,80.94,80.98,19790.0,66.943,67.034,66.9347,66.9678,19790.0
2020-09-18 12:05:00,80.98,81.08,80.97,81.02,16494.0,66.9678,67.0505,66.9595,67.0009,16494.0
2020-09-18 12:10:00,80.98,81.04,80.96,81.01,29077.0,66.9678,67.0174,66.9513,66.9926,29077.0
2020-09-18 12:15:00,81.03,81.03,80.93,80.93,16301.0,67.0092,67.0092,66.9265,66.9265,16301.0
2020-09-18 12:20:00,80.93,80.94,80.81,80.87,24142.0,66.9265,66.9347,66.8272,66.8768,24142.0
2020-09-18 12:25:00,80.86,80.93,80.84,80.93,19393.0,66.8686,66.9265,66.852,66.9265,19393.0
2020-09-18 12:30:00,80.92,80.93,80.72,80.75,35571.0,66.9182,66.9265,66.7528,66.7776,35571.0
2020-09-18 12:35:00,80.78,80.79,80.74,80.76,14505.0,66.8024,66.8107,66.7693,66.7859,14505.0
2020-09-18 12:40:00,80.74,80.74,80.61,80.63,62037.0,66.7693,66.7693,66.6618,66.6784,62037.0
2020-09-18 12:45:00,80.65,80.66,80.55,80.58,16427.0,66.6949,66.7032,66.6122,66.637,16427.0
2020-09-18 12:50:00,80.56,80.6,80.51,80.57,18280.0,66.6205,66.6536,66.5791,66.6287,18280.0
2020-09-18 12:55:00,80.56,80.65,80.56,80.62,146385.0,66.6205,66.6949,66.6205,66.6701,146385.0
2020-09-18 13:00:00,80.62,80.68,80.57,80.64,28810.0,66.6701,66.7197,66.6287,66.6866,28810.0
2020-09-18 13:05:00,80.63,80.71,80.6,80.7,20147.0,66.6784,66.7445,66.6536,66.7363,20147.0
2020-09-18 13:10:00,80.7,80.71,80.63,80.7,16054.0,66.7363,66.7445,66.6784,66.7363,16054.0
2020-09-18 13:15:00,80.69,80.7,80.45,80.46,38544.0,66.728,66.7363,66.5295,66.5378,38544.0
2020-09-18 13:20:00,80.47,80.53,80.45,80.46,44910.0,66.5461,66.5957,66.5295,66.5378,44910.0
2020-09-18 13:25:00,80.46,80.48,80.29,80.29,31736.0,66.5378,66.5543,66.3972,66.3972,31736.0
2020-09-18 13:30:00,80.26,80.3,80.02,80.27,89085.0,66.3724,66.4055,66.1739,66.3807,89085.0
2020-09-18 13:35:00,80.27,80.35,80.15,80.25,27116.0,66.3807,66.4468,66.2814,66.3641,27116.0
2020-09-18 13:40:00,80.25,80.31,80.22,80.28,25429.0,66.3641,66.4137,66.3393,66.3889,25429.0
2020-09-18 13:45:00,80.26,80.37,80.25,80.31,30118.0,66.3724,66.4634,66.3641,66.4137,30118.0
2020-09-18 13:50:00,80.32,80.35,80.24,80.34,84169.0,66.422,66.4468,66.3558,66.4385,84169.0
2020-09-18 13:55:00,80.34,80.4,80.32,80.39,17023.0,66.4385,66.4882,66.422,66.4799,17023.0
2020-09-18 14:00:00,80.38,80.38,80.29,80.31,41432.0,66.4716,66.4716,66.3972,66.4137,41432.0
2020-09-18 14:05:00,80.32,80.38,80.29,80.32,17639.0,66.422,66.4716,66.3972,66.422,17639.0
2020-09-18 14:10:00,80.32,80.37,80.28,80.31,16948.0,66.422,66.4634,66.3889,66.4137,16948.0
2020-09-18 14:15:00,80.31,80.32,80.09,80.11,26485.0,66.4137,66.422,66.2318,66.2483,26485.0
2020-09-18 14:20:00,80.13,80.36,80.1,80.34,20713.0,66.2649,66.4551,66.2401,66.4385,20713.0
2020-09-18 14:25:00,80.32,80.44,80.28,80.43,126004.0,66.422,66.5212,66.3889,66.513,126004.0
2020-09-18 14:30:00,80.42,80.52,80.37,80.52,69953.0,66.5047,66.5874,66.4634,66.5874,69953.0
2020-09-18 14:35:00,80.52,80.52,80.41,80.44,29576.0,66.5874,66.5874,66.4964,66.5212,29576.0
2020-09-18 14:40:00,80.46,80.48,80.28,80.28,22031.0,66.5378,66.5543,66.3889,66.3889,22031.0
2020-09-18 14:45:00,80.34,80.38,80.28,80.34,35145.0,66.4385,66.4716,66.3889,66.4385,35145.0
2020-09-18 14:50:00,80.33,80.36,80.27,80.28,30728.0,66.4303,66.4551,66.3807,66.3889,30728.0
2020-09-18 14:55:00,80.27,80.4,80.26,80.39,18446.0,66.3807,66.4882,66.3724,66.4799,18446.0
2020-09-18 15:00:00,80.39,80.51,80.37,80.5,39997.0,66.4799,66.5791,66.4634,66.5709,39997.0
2020-09-18 15:05:00,80.51,80.52,80.46,80.49,17338.0,66.5791,66.5874,66.5378,66.5626,17338.0
2020-09-18 15:10:00,80.48,80.55,80.47,80.5,24570.0,66.5543,66.6122,66.5461,66.5709,24570.0
2020-09-18 15:15:00,80.51,80.54,80.48,80.54,21520.0,66.5791,66.6039,66.5543,66.6039,21520.0
2020-09-18 15:20:00,80.52,80.53,80.43,80.49,35683.0,66.5874,66.5957,66.513,66.5626,35683.0
2020-09-18 15:25:00,80.49,80.63,80.49,80.63,31548.0,66.5626,66.6784,66.5626,66.6784,31548.0
2020-09-18 15:30:00,80.61,80.69,80.5,80.58,93014.0,66.6618,66.728,66.5709,66.637,93014.0
2020-09-18 15:35:00,80.59,80.71,80.55,80.67,111661.0,66.6453,66.7445,66.6122,66.7114,111661.0
2020-09-18 15:40:00,80.68,80.77,80.65,80.66,78116.0,66.7197,66.7941,66.6949,66.7032,78116.0
2020-09-18 15:45:00,80.66,80.69,80.43,80.45,148817.0,66.7032,66.728,66.513,66.5295,148817.0
2020-09-18 15:50:00,80.44,80.5,80.19,80.2,472482.0,66.5212,66.5709,66.3145,66.3228,472482.0
2020-09-18 15:55:00,80.21,80.23,80.14,80.16,743303.0,66.331,66.3476,66.2732,66.2897,743303.0
2020-09-21 09:30:00,79.16,79.18,78.45,78.48,142436.0,65.4627,65.4793,64.8756,64.9004,142436.0
2020-09-21 09:35:00,78.53,78.59,78.1,78.22,97309.0,64.9417,64.9914,64.5861,64.6854,97309.0
2020-09-21 09:40:00,78.21,78.21,77.83,77.84,110888.0,64.6771,64.6771,64.3629,64.3711,110888.0
2020-09-21 09:45:00,77.83,77.88,77.49,77.54,139595.0,64.3629,64.4042,64.0817,64.123,139595.0
2020-09-21 09:50:00,77.54,77.76,77.32,77.7,71045.0,64.123,64.305,63.9411,64.2554,71045.0
2020-09-21 09:55:00,77.68,78.02,77.59,77.74,31710.0,64.2388,64.52,64.1644,64.2884,31710.0
2020-09-21 10:00:00,77.7,77.76,77.44,77.44,35762.0,64.2554,64.305,64.0403,64.0403,35762.0
2020-09-21 10:05:00,77.46,77.58,77.37,77.57,36092.0,64.0569,64.1561,63.9825,64.1478,36092.0
2020-09-21 10:10:00,77.54,77.74,77.52,77.6,38204.0,64.123,64.2884,64.1065,64.1727,38204.0
2020-09-21 10:15:00,77.61,77.78,77.52,77.52,45554.0,64.1809,64.3215,64.1065,64.1065,45554.0
2020-09-21 10:20:00,77.51,77.73,77.5,77.61,38909.0,64.0982,64.2802,64.09,64.1809,38909.0
2020-09-21 10:25:00,77.59,77.76,77.54,77.75,30632.0,64.1644,64.305,64.123,64.2967,30632.0
2020-09-21 10:30:00,77.74,77.88,77.64,77.73,42373.0,64.2884,64.4042,64.2057,64.2802,42373.0
2020-09-21 10:35:00,77.74,77.82,77.62,77.74,29392.0,64.2884,64.3546,64.1892,64.2884,29392.0
2020-09-21 10:40:00,77.74,78.14,77.71,78.13,50714.0,64.2884,64.6192,64.2636,64.6109,50714.0
2020-09-21 10:45:00,78.11,78.35,78.11,78.31,44699.0,64.5944,64.7929,64.5944,64.7598,44699.0
2020-09-21 10:50:00,78.29,78.45,78.25,78.42,27937.0,64.7433,64.8756,64.7102,64.8508,27937.0
2020-09-21 10:55:00,78.43,78.43,78.27,78.27,70738.0,64.859,64.859,64.7267,64.7267,70738.0
2020-09-21 11:00:00,78.27,78.44,78.26,78.37,26834.0,64.7267,64.8673,64.7185,64.8094,26834.0
2020-09-21 11:05:00,78.35,78.51,78.35,78.51,24119.0,64.7929,64.9252,64.7929,64.9252,24119.0
2020-09-21 11:10:00,78.51,78.57,78.43,78.45,25202.0,64.9252,64.9748,64.859,64.8756,25202.0
2020-09-21 11:15:00,78.45,78.48,78.32,78.39,37125.0,64.8756,64.9004,64.7681,64.826,37125.0
2020-09-21 11:20:00,78.4,78.42,78.29,78.34,199924.0,64.8342,64.8508,64.7433,64.7846,199924.0
2020-09-21 11:25:00,78.34,78.35,78.18,78.19,135137.0,64.7846,64.7929,64.6523,64.6606,135137.0
2020-09-21 11:30:00,78.19,78.31,78.07,78.08,65966.0,64.6606,64.7598,64.5613,64.5696,65966.0
2020-09-21 11:35:00,78.08,78.13,77.95,77.99,211661.0,64.5696,64.6109,64.4621,64.4952,211661.0
2020-09-21 11:40:00,77.98,78.17,77.93,78.03,116887.0,64.4869,64.644,64.4456,64.5283,116887.0
2020-09-21 11:45:00,78.03,78.19,78.02,78.11,72011.0,64.5283,64.6606,64.52,64.5944,72011.0
2020-09-21 11:50:00,78.11,78.23,78.09,78.16,42665.0,64.5944,64.6936,64.5779,64.6358,42665.0
2020-09-21 11:55:00,78.17,78.24,78.1,78.21,88099.0,64.644,64.7019,64.5861,64.6771,88099.0
2020-09-21 12:00:00,78.2,78.34,78.17,78.32,71261.0,64.6688,64.7846,64.644,64.7681,71261.0
2020-09-21 12:05:00,78.32,78.32,78.22,78.27,59893.0,64.7681,64.7681,64.6854,64.7267,59893.0
2020-09-21 12:10:00,78.27,78.27,78.2,78.25,85712.0,64.7267,64.7267,64.6688,64.7102,85712.0
2020-09-21 12:15:00,78.26,78.29,78.15,78.27,86434.0,64.7185,64.7433,64.6275,64.7267,86434.0
2020-09-21 12:20:00,78.28,78.37,78.2,78.36,85422.0,64.735,64.8094,64.6688,64.8012,85422.0
2020-09-21 12:25:00,78.36,78.42,78.31,78.34,32560.0,64.8012,64.8508,64.7598,64.7846,32560.0
2020-09-21 12:30:00,78.34,78.35,78.24,78.25,25040.0,64.7846,64.7929,64.7019,64.7102,25040.0
2020-09-21 12:35:00,78.25,78.35,78.23,78.32,25280.0,64.7102,64.7929,64.6936,64.7681,25280.0
2020-09-21 12:40:00,78.33,78.46,78.31,78.42,24452.0,64.7763,64.8838,64.7598,64.8508,24452.0
2020-09-21 12:45:00,78.42,78.46,78.3,78.37,64939.0,64.8508,64.8838,64.7515,64.8094,64939.0
2020-09-21 12:50:00,78.38,78.39,78.23,78.27,36610.0,64.8177,64.826,64.6936,64.7267,36610.0
2020-09-21 12:55:00,78.27,78.33,78.23,78.29,18752.0,64.7267,64.7763,64.6936,64.7433,18752.0
2020-09-21 13:00:00,78.31,78.32,78.17,78.27,22243.0,64.7598,64.7681,64.644,64.7267,22243.0
2020-09-21 13:05:00,78.27,78.34,78.23,78.3,22700.0,64.7267,64.7846,64.6936,64.7515,22700.0
2020-09-21 13:10:00,78.31,78.44,78.26,78.44,14205.0,64.7598,64.8673,64.7185,64.8673,14205.0
2020-09-21 13:15:00,78.45,78.49,78.4,78.43,76483.0,64.8756,64.9087,64.8342,64.859,76483.0
2020-09-21 13:20:00,78.43,78.53,78.42,78.53,15013.0,64.859,64.9417,64.8508,64.9417,15013.0
2020-09-21 13:25:00,78.52,78.6,78.5,78.6,16511.0,64.9335,64.9996,64.9169,64.9996,16511.0
2020-09-21 13:30:00,78.58,78.63,78.51,78.51,17378.0,64.9831,65.0244,64.9252,64.9252,17378.0
2020-09-21 13:35:00,78.5,78.54,78.46,78.49,18614.0,64.9169,64.95,64.8838,64.9087,18614.0
2020-09-21 13:40:00,78.5,78.51,78.19,78.19,27107.0,64.9169,64.9252,64.6606,64.6606,27107.0
2020-09-21 13:45:00,78.18,78.21,78.05,78.09,26307.0,64.6523,64.6771,64.5448,64.5779,26307.0
2020-09-21 13:50:00,78.09,78.15,78.03,78.05,16602.0,64.5779,64.6275,64.5283,64.5448,16602.0
2020-09-21 13:55:00,78.04,78.08,77.98,78.01,23333.0,64.5365,64.5696,64.4869,64.5117,23333.0
2020-09-21 14:00:00,78.01,78.08,77.91,78.0,46108.0,64.5117,64.5696,64.429,64.5034,46108.0
2020-09-21 14:05:00,78.0,78.0,77.8,77.86,29666.0,64.5034,64.5034,64.338,64.3877,29666.0
2020-09-21 14:10:00,77.86,77.9,77.84,77.86,37274.0,64.3877,64.4207,64.3711,64.3877,37274.0
2020-09-21 14:15:00,77.89,77.95,77.77,77.78,66654.0,64.4125,64.4621,64.3132,64.3215,66654.0
2020-09-21 14:20:00,77.77,77.99,77.76,77.92,61953.0,64.3132,64.4952,64.305,64.4373,61953.0
2020-09-21 14:25:00,77.91,77.97,77.87,77.88,23550.0,64.429,64.4786,64.3959,64.4042,23550.0
2020-09-21 14:30:00,77.87,77.88,77.68,77.72,47403.0,64.3959,64.4042,64.2388,64.2719,47403.0
2020-09-21 14:35:00,77.72,77.73,77.66,77.69,40153.0,64.2719,64.2802,64.2223,64.2471,40153.0
2020-09-21 14:40:00,77.69,77.72,77.61,77.62,44816.0,64.2471,64.2719,64.1809,64.1892,44816.0
2020-09-21 14:45:00,77.62,77.62,77.47,77.48,67455.0,64.1892,64.1892,64.0652,64.0734,67455.0
2020-09-21 14:50:00,77.48,77.57,77.47,77.5,157745.0,64.0734,64.1478,64.0652,64.09,157745.0
2020-09-21 14:55:00,77.5,77.56,77.49,77.52,143147.0,64.09,64.1396,64.0817,64.1065,143147.0
2020-09-21 15:00:00,77.51,77.65,77.49,77.64,44078.0,64.0982,64.214,64.0817,64.2057,44078.0
2020-09-21 15:05:00,77.64,77.73,77.58,77.73,28034.0,64.2057,64.2802,64.1561,64.2802,28034.0
2020-09-21 15:10:00,77.75,77.85,77.72,77.81,57077.0,64.2967,64.3794,64.2719,64.3463,57077.0
2020-09-21 15:15:00,77.81,77.84,77.7,77.71,65191.0,64.3463,64.3711,64.2554,64.2636,65191.0
2020-09-21 15:20:00,77.7,77.88,77.69,77.83,37203.0,64.2554,64.4042,64.2471,64.3629,37203.0
2020-09-21 15:25:00,77.84,77.9,77.75,77.82,83093.0,64.3711,64.4207,64.2967,64.3546,83093.0
2020-09-21 15:30:00,77.81,77.86,77.73,77.81,30599.0,64.3463,64.3877,64.2802,64.3463,30599.0
2020-09-21 15:35:00,77.81,77.87,77.74,77.76,36677.0,64.3463,64.3959,64.2884,64.305,36677.0
2020-09-21 15:40:00,77.78,77.81,77.65,77.74,47817.0,64.3215,64.3463,64.214,64.2884,47817.0
2020-09-21 15:45:00,77.74,77.82,77.72,77.72,40608.0,64.2884,64.3546,64.2719,64.2719,40608.0
2020-09-21 15:50:00,77.7,77.84,77.7,77.74,63894.0,64.2554,64.3711,64.2554,64.2884,63894.0
2020-09-21 15:55:00,77.73,77.81,77.65,77.76,210866.0,64.2802,64.3463,64.214,64.305,210866.0
2020-09-22 09:30:00,77.99,78.64,77.83,78.44,110490.0,64.4952,65.0327,64.3629,64.8673,110490.0
2020-09-22 09:35:00,78.48,78.61,78.32,78.61,70613.0,64.9004,65.0079,64.7681,65.0079,70613.0
2020-09-22 09:40:00,78.61,78.78,78.56,78.76,62811.0,65.0079,65.1485,64.9665,65.1319,62811.0
2020-09-22 09:45:00,78.77,78.8,78.36,78.36,75050.0,65.1402,65.165,64.8012,64.8012,75050.0
2020-09-22 09:50:00,78.35,78.37,78.17,78.2,27677.0,64.7929,64.8094,64.644,64.6688,27677.0
2020-09-22 09:55:00,78.17,78.38,78.12,78.15,29014.0,64.644,64.8177,64.6027,64.6275,29014.0
2020-09-22 10:00:00,78.19,78.53,78.16,78.41,27072.0,64.6606,64.9417,64.6358,64.8425,27072.0
2020-09-22 10:05:00,78.37,78.74,78.33,78.62,22622.0,64.8094,65.1154,64.7763,65.0162,22622.0
2020-09-22 10:10:00,78.65,78.89,78.57,78.84,24857.0,65.041,65.2394,64.9748,65.1981,24857.0
2020-09-22 10:15:00,78.87,79.17,78.83,79.14,53075.0,65.2229,65.471,65.1898,65.4462,53075.0
2020-09-22 10:20:00,79.13,79.24,79.1,79.19,36872.0,65.4379,65.5289,65.4131,65.4875,36872.0
2020-09-22 10:25:00,79.18,79.28,79.16,79.28,21912.0,65.4793,65.562,65.4627,65.562,21912.0
2020-09-22 10:30:00,79.28,79.32,79.19,79.22,28841.0,65.562,65.595,65.4875,65.5123,28841.0
2020-09-22 10:35:00,79.23,79.26,79.17,79.18,53095.0,65.5206,65.5454,65.471,65.4793,53095.0
2020-09-22 10:40:00,79.19,79.27,79.05,79.05,45104.0,65.4875,65.5537,65.3718,65.3718,45104.0
2020-09-22 10:45:00,79.04,79.04,78.91,78.93,26250.0,65.3635,65.3635,65.256,65.2725,26250.0
2020-09-22 10:50:00,78.93,79.02,78.88,78.97,36597.0,65.2725,65.3469,65.2312,65.3056,36597.0
2020-09-22 10:55:00,78.97,79.02,78.71,78.71,29005.0,65.3056,65.3469,65.0906,65.0906,29005.0
2020-09-22 11:00:00,78.72,78.82,78.67,78.75,48794.0,65.0989,65.1816,65.0575,65.1237,48794.0
2020-09-22 11:05:00,78.76,78.77,78.62,78.68,27138.0,65.1319,65.1402,65.0162,65.0658,27138.0
2020-09-22 11:10:00,78.67,78.79,78.67,78.71,23608.0,65.0575,65.1567,65.0575,65.0906,23608.0
2020-09-22 11:15:00,78.71,78.77,78.69,78.72,23420.0,65.0906,65.1402,65.0741,65.0989,23420.0
2020-09-22 11:20:00,78.72,78.76,78.66,78.72,19788.0,65.0989,65.1319,65.0492,65.0989,19788.0
2020-09-22 11:25:00,78.71,78.78,78.7,78.78,22160.0,65.0906,65.1485,65.0823,65.1485,22160.0
2020-09-22 11:30:00,78.78,78.8,78.6,78.6,24727.0,65.1485,65.165,64.9996,64.9996,24727.0
2020-09-22 11:35:00,78.59,78.63,78.53,78.62,22311.0,64.9914,65.0244,64.9417,65.0162,22311.0
2020-09-22 11:40:00,78.63,78.73,78.62,78.64,16726.0,65.0244,65.1071,65.0162,65.0327,16726.0
2020-09-22 11:45:00,78.64,78.67,78.63,78.64,8535.0,65.0327,65.0575,65.0244,65.0327,8535.0
2020-09-22 11:50:00,78.64,78.68,78.63,78.66,15934.0,65.0327,65.0658,65.0244,65.0492,15934.0
2020-09-22 11:55:00,78.65,78.77,78.64,78.75,13815.0,65.041,65.1402,65.0327,65.1237,13815.0
2020-09-22 12:00:00,78.76,78.89,78.75,78.89,25325.0,65.1319,65.2394,65.1237,65.2394,25325.0
2020-09-22 12:05:00,78.9,78.92,78.86,78.86,20844.0,65.2477,65.2643,65.2146,65.2146,20844.0
2020-09-22 12:10:00,78.86,78.89,78.82,78.86,16914.0,65.2146,65.2394,65.1816,65.2146,16914.0
2020-09-22 12:15:00,78.87,78.87,78.78,78.79,14801.0,65.2229,65.2229,65.1485,65.1567,14801.0
2020-09-22 12:20:00,78.8,78.84,78.75,78.81,11206.0,65.165,65.1981,65.1237,65.1733,11206.0
2020-09-22 12:25:00,78.82,78.87,78.78,78.86,8697.0,65.1816,65.2229,65.1485,65.2146,8697.0
2020-09-22 12:30:00,78.87,78.88,78.79,78.79,14936.0,65.2229,65.2312,65.1567,65.1567,14936.0
2020-09-22 12:35:00,78.79,78.84,78.76,78.78,8266.0,65.1567,65.1981,65.1319,65.1485,8266.0
2020-09-22 12:40:00,78.77,78.78,78.73,78.74,10644.0,65.1402,65.1485,65.1071,65.1154,10644.0
2020-09-22 12:45:00,78.75,78.76,78.71,78.72,39360.0,65.1237,65.1319,65.0906,65.0989,39360.0
2020-09-22 12:50:00,78.71,78.72,78.64,78.67,50146.0,65.0906,65.0989,65.0327,65.0575,50146.0
2020-09-22 12:55:00,78.67,78.67,78.55,78.6,84916.0,65.0575,65.0575,64.9583,64.9996,84916.0
2020-09-22 13:00:00,78.6,78.63,78.59,78.61,45655.0,64.9996,65.0244,64.9914,65.0079,45655.0
2020-09-22 13:05:00,78.6,78.66,78.56,78.64,60592.0,64.9996,65.0492,64.9665,65.0327,60592.0
2020-09-22 13:10:00,78.65,78.71,78.63,78.7,85697.0,65.041,65.0906,65.0244,65.0823,85697.0
2020-09-22 13:15:00,78.7,78.72,78.66,78.71,41917.0,65.0823,65.0989,65.0492,65.0906,41917.0
2020-09-22 13:20:00,78.7,78.76,78.7,78.76,36802.0,65.0823,65.1319,65.0823,65.1319,36802.0
2020-09-22 13:25:00,78.77,78.81,78.75,78.79,52833.0,65.1402,65.1733,65.1237,65.1567,52833.0
2020-09-22 13:30:00,78.77,78.91,78.76,78.91,51698.0,65.1402,65.256,65.1319,65.256,51698.0
2020-09-22 13:35:00,78.9,78.91,78.84,78.9,49476.0,65.2477,65.256,65.1981,65.2477,49476.0
2020-09-22 13:40:00,78.91,78.92,78.87,78.91,46609.0,65.256,65.2643,65.2229,65.256,46609.0
2020-09-22 13:45:00,78.92,79.01,78.89,79.01,54509.0,65.2643,65.3387,65.2394,65.3387,54509.0
2020-09-22 13:50:00,79.01,79.03,78.97,79.02,46844.0,65.3387,65.3552,65.3056,65.3469,46844.0
2020-09-22 13:55:00,79.01,79.04,78.97,78.99,39808.0,65.3387,65.3635,65.3056,65.3221,39808.0
2020-09-22 14:00:00,78.98,79.12,78.98,79.1,69633.0,65.3139,65.4296,65.3139,65.4131,69633.0
2020-09-22 14:05:00,79.09,79.13,79.06,79.11,137024.0,65.4048,65.4379,65.38,65.4214,137024.0
2020-09-22 14:10:00,79.12,79.12,79.04,79.06,75611.0,65.4296,65.4296,65.3635,65.38,75611.0
2020-09-22 14:15:00,79.06,79.07,78.96,79.01,65344.0,65.38,65.3883,65.2973,65.3387,65344.0
2020-09-22 14:20:00,79.01,79.01,78.9,78.92,82223.0,65.3387,65.3387,65.2477,65.2643,82223.0
2020-09-22 14:25:00,78.92,78.96,78.91,78.95,83280.0,65.2643,65.2973,65.256,65.2891,83280.0
2020-09-22 14:30:00,78.94,79.0,78.93,78.99,96527.0,65.2808,65.3304,65.2725,65.3221,96527.0
2020-09-22 14:35:00,78.98,79.09,78.96,79.03,81280.0,65.3139,65.4048,65.2973,65.3552,81280.0
2020-09-22 14:40:00,79.03,79.08,78.94,78.96,86767.0,65.3552,65.3966,65.2808,65.2973,86767.0
2020-09-22 14:45:00,78.96,78.97,78.86,78.88,43577.0,65.2973,65.3056,65.2146,65.2312,43577.0
2020-09-22 14:50:00,78.89,78.89,78.8,78.8,39784.0,65.2394,65.2394,65.165,65.165,39784.0
2020-09-22 14:55:00,78.79,78.82,78.7,78.73,44599.0,65.1567,65.1816,65.0823,65.1071,44599.0
2020-09-22 15:00:00,78.72,78.8,78.69,78.76,90822.0,65.0989,65.165,65.0741,65.1319,90822.0
2020-09-22 15:05:00,78.77,78.83,78.76,78.8,94830.0,65.1402,65.1898,65.1319,65.165,94830.0
2020-09-22 15:10:00,78.79,78.84,78.78,78.79,80243.0,65.1567,65.1981,65.1485,65.1567,80243.0
2020-09-22 15:15:00,78.8,78.88,78.78,78.83,84793.0,65.165,65.2312,65.1485,65.1898,84793.0
2020-09-22 15:20:00,78.83,78.85,78.75,78.76,26118.0,65.1898,65.2064,65.1237,65.1319,26118.0
2020-09-22 15:25:00,78.76,78.88,78.75,78.79,87263.0,65.1319,65.2312,65.1237,65.1567,87263.0
2020-09-22 15:30:00,78.8,78.8,78.63,78.65,75573.0,65.165,65.165,65.0244,65.041,75573.0
2020-09-22 15:35:00,78.65,78.9,78.62,78.87,83590.0,65.041,65.2477,65.0162,65.2229,83590.0
2020-09-22 15:40:00,78.87,78.95,78.82,78.86,87279.0,65.2229,65.2891,65.1816,65.2146,87279.0
2020-09-22 15:45:00,78.85,78.92,78.81,78.85,91124.0,65.2064,65.2643,65.1733,65.2064,91124.0
2020-09-22 15:50:00,78.85,78.85,78.56,78.62,126897.0,65.2064,65.2064,64.9665,65.0162,126897.0
2020-09-22 15:55:00,78.61,78.7,78.58,78.66,146223.0,65.0079,65.0823,64.9831,65.0492,146223.0
2020-09-23 09:30:00,78.76,78.76,78.2,78.57,59993.0,65.1319,65.1319,64.6688,64.9748,59993.0
2020-09-23 09:35:00,78.58,78.68,78.38,78.51,68511.0,64.9831,65.0658,64.8177,64.9252,68511.0
2020-09-23 09:40:00,78.56,78.6,78.3,78.5,44735.0,64.9665,64.9996,64.7515,64.9169,44735.0
2020-09-23 09:45:00,78.52,78.64,78.4,78.6,59390.0,64.9335,65.0327,64.8342,64.9996,59390.0
2020-09-23 09:50:00,78.61,78.63,78.29,78.33,21666.0,65.0079,65.0244,64.7433,64.7763,21666.0
2020-09-23 09:55:00,78.31,78.37,78.22,78.3,17130.0,64.7598,64.8094,64.6854,64.7515,17130.0
2020-09-23 10:00:00,78.33,78.6,78.28,78.59,21144.0,64.7763,64.9996,64.735,64.9914,21144.0
2020-09-23 10:05:00,78.58,78.58,78.33,78.4,21469.0,64.9831,64.9831,64.7763,64.8342,21469.0
2020-09-23 10:10:00,78.41,78.42,78.27,78.37,26044.0,64.8425,64.8508,64.7267,64.8094,26044.0
2020-09-23 10:15:00,78.37,78.41,78.28,78.38,27701.0,64.8094,64.8425,64.735,64.8177,27701.0
2020-09-23 10:20:00,78.39,78.47,78.32,78.4,21784.0,64.826,64.8921,64.7681,64.8342,21784.0
2020-09-23 10:25:00,78.43,78.44,78.35,78.38,23956.0,64.859,64.8673,64.7929,64.8177,23956.0
2020-09-23 10:30:00,78.39,78.39,78.1,78.2,39311.0,64.826,64.826,64.5861,64.6688,39311.0
2020-09-23 10:35:00,78.21,78.21,78.06,78.12,20696.0,64.6771,64.6771,64.5531,64.6027,20696.0
2020-09-23 10:40:00,78.12,78.26,78.08,78.24,26313.0,64.6027,64.7185,64.5696,64.7019,26313.0
2020-09-23 10:45:00,78.24,78.28,78.16,78.28,41551.0,64.7019,64.735,64.6358,64.735,41551.0
2020-09-23 10:50:00,78.28,78.4,78.28,78.32,33443.0,64.735,64.8342,64.735,64.7681,33443.0
2020-09-23 10:55:00,78.32,78.33,78.1,78.11,40852.0,64.7681,64.7763,64.5861,64.5944,40852.0
2020-09-23 11:00:00,78.1,78.18,78.08,78.17,22138.0,64.5861,64.6523,64.5696,64.644,22138.0
2020-09-23 11:05:00,78.19,78.27,78.13,78.14,32708.0,64.6606,64.7267,64.6109,64.6192,32708.0
2020-09-23 11:10:00,78.15,78.2,78.1,78.13,19529.0,64.6275,64.6688,64.5861,64.6109,19529.0
2020-09-23 11:15:00,78.15,78.18,78.0,78.05,37871.0,64.6275,64.6523,64.5034,64.5448,37871.0
2020-09-23 11:20:00,78.04,78.06,77.95,77.96,13482.0,64.5365,64.5531,64.4621,64.4704,13482.0
2020-09-23 11:25:00,77.95,78.01,77.9,77.95,17073.0,64.4621,64.5117,64.4207,64.4621,17073.0
2020-09-23 11:30:00,77.97,78.09,77.91,78.08,33417.0,64.4786,64.5779,64.429,64.5696,33417.0
2020-09-23 11:35:00,78.08,78.18,78.04,78.15,30645.0,64.5696,64.6523,64.5365,64.6275,30645.0
2020-09-23 11:40:00,78.15,78.15,78.08,78.09,17655.0,64.6275,64.6275,64.5696,64.5779,17655.0
2020-09-23 11:45:00,78.08,78.08,77.97,77.98,16959.0,64.5696,64.5696,64.4786,64.4869,16959.0
2020-09-23 11:50:00,77.96,77.97,77.84,77.91,24488.0,64.4704,64.4786,64.3711,64.429,24488.0
2020-09-23 11:55:00,77.91,77.96,77.87,77.87,14943.0,64.429,64.4704,64.3959,64.3959,14943.0
2020-09-23 12:00:00,77.85,78.01,77.83,77.91,32565.0,64.3794,64.5117,64.3629,64.429,32565.0
2020-09-23 12:05:00,77.91,77.93,77.85,77.88,9542.0,64.429,64.4456,64.3794,64.4042,9542.0
2020-09-23 12:10:00,77.89,77.93,77.87,77.87,49010.0,64.4125,64.4456,64.3959,64.3959,49010.0
2020-09-23 12:15:00,77.87,77.88,77.76,77.77,45395.0,64.3959,64.4042,64.305,64.3132,45395.0
2020-09-23 12:20:00,77.79,77.83,77.74,77.81,34423.0,64.3298,64.3629,64.2884,64.3463,34423.0
2020-09-23 12:25:00,77.83,77.88,77.81,77.83,79157.0,64.3629,64.4042,64.3463,64.3629,79157.0
2020-09-23 12:30:00,77.83,77.87,77.8,77.84,60120.0,64.3629,64.3959,64.338,64.3711,60120.0
2020-09-23 12:35:00,77.84,77.98,77.82,77.98,21277.0,64.3711,64.4869,64.3546,64.4869,21277.0
2020-09-23 12:40:00,78.0,78.03,77.88,77.88,32139.0,64.5034,64.5283,64.4042,64.4042,32139.0
2020-09-23 12:45:00,77.88,77.89,77.79,77.81,50893.0,64.4042,64.4125,64.3298,64.3463,50893.0
2020-09-23 12:50:00,77.81,77.81,77.71,77.72,59601.0,64.3463,64.3463,64.2636,64.2719,59601.0
2020-09-23 12:55:00,77.72,77.78,77.72,77.78,52372.0,64.2719,64.3215,64.2719,64.3215,52372.0
2020-09-23 13:00:00,77.78,77.79,77.7,77.71,78231.0,64.3215,64.3298,64.2554,64.2636,78231.0
2020-09-23 13:05:00,77.7,77.72,77.66,77.71,20339.0,64.2554,64.2719,64.2223,64.2636,20339.0
2020-09-23 13:10:00,77.73,77.74,77.67,77.73,13797.0,64.2802,64.2884,64.2305,64.2802,13797.0
2020-09-23 13:15:00,77.74,77.75,77.69,77.74,27568.0,64.2884,64.2967,64.2471,64.2884,27568.0
2020-09-23 13:20:00,77.77,77.82,77.77,77.82,6279.0,64.3132,64.3546,64.3132,64.3546,6279.0
2020-09-23 13:25:00,77.81,77.81,77.65,77.67,23604.0,64.3463,64.3463,64.214,64.2305,23604.0
2020-09-23 13:30:00,77.67,77.68,77.58,77.58,87813.0,64.2305,64.2388,64.1561,64.1561,87813.0
2020-09-23 13:35:00,77.58,77.59,77.48,77.48,44032.0,64.1561,64.1644,64.0734,64.0734,44032.0
2020-09-23 13:40:00,77.49,77.53,77.45,77.45,20923.0,64.0817,64.1148,64.0486,64.0486,20923.0
2020-09-23 13:45:00,77.45,77.47,77.39,77.47,27375.0,64.0486,64.0652,63.999,64.0652,27375.0
2020-09-23 13:50:00,77.46,77.46,77.32,77.4,20380.0,64.0569,64.0569,63.9411,64.0073,20380.0
2020-09-23 13:55:00,77.41,77.48,77.36,77.44,14442.0,64.0155,64.0734,63.9742,64.0403,14442.0
2020-09-23 14:00:00,77.43,77.43,77.25,77.32,49668.0,64.0321,64.0321,63.8832,63.9411,49668.0
2020-09-23 14:05:00,77.33,77.36,77.28,77.31,18909.0,63.9494,63.9742,63.908,63.9328,18909.0
2020-09-23 14:10:00,77.31,77.43,77.26,77.43,20996.0,63.9328,64.0321,63.8915,64.0321,20996.0
2020-09-23 14:15:00,77.41,77.41,77.02,77.02,52912.0,64.0155,64.0155,63.693,63.693,52912.0
2020-09-23 14:20:00,77.03,77.07,76.89,76.91,116559.0,63.7013,63.7344,63.5855,63.602,116559.0
2020-09-23 14:25:00,76.89,77.0,76.88,76.93,43836.0,63.5855,63.6765,63.5772,63.6186,43836.0
2020-09-23 14:30:00,76.93,76.96,76.84,76.9,235332.0,63.6186,63.6434,63.5442,63.5938,235332.0
2020-09-23 14:35:00,76.91,76.91,76.82,76.89,51316.0,63.602,63.602,63.5276,63.5855,51316.0
2020-09-23 14:40:00,76.87,76.96,76.77,76.85,50722.0,63.569,63.6434,63.4863,63.5524,50722.0
2020-09-23 14:45:00,76.85,76.88,76.72,76.78,32115.0,63.5524,63.5772,63.4449,63.4945,32115.0
2020-09-23 14:50:00,76.79,76.84,76.7,76.71,75451.0,63.5028,63.5442,63.4284,63.4367,75451.0
2020-09-23 14:55:00,76.71,76.71,76.58,76.66,154345.0,63.4367,63.4367,63.3291,63.3953,154345.0
2020-09-23 15:00:00,76.66,76.75,76.44,76.44,222531.0,63.3953,63.4697,63.2134,63.2134,222531.0
2020-09-23 15:05:00,76.45,76.48,76.37,76.39,180334.0,63.2216,63.2465,63.1555,63.172,180334.0
2020-09-23 15:10:00,76.38,76.59,76.35,76.47,148970.0,63.1638,63.3374,63.1389,63.2382,148970.0
2020-09-23 15:15:00,76.45,76.46,76.27,76.42,206441.0,63.2216,63.2299,63.0728,63.1968,206441.0
2020-09-23 15:20:00,76.42,76.44,76.24,76.26,315692.0,63.1968,63.2134,63.048,63.0645,315692.0
2020-09-23 15:25:00,76.26,76.5,76.21,76.48,269188.0,63.0645,63.263,63.0232,63.2465,269188.0
2020-09-23 15:30:00,76.48,76.58,76.4,76.46,260113.0,63.2465,63.3291,63.1803,63.2299,260113.0
2020-09-23 15:35:00,76.47,76.5,76.4,76.45,279878.0,63.2382,63.263,63.1803,63.2216,279878.0
2020-09-23 15:40:00,76.45,76.53,76.42,76.46,214392.0,63.2216,63.2878,63.1968,63.2299,214392.0
2020-09-23 15:45:00,76.45,76.48,76.28,76.36,325888.0,63.2216,63.2465,63.0811,63.1472,325888.0
2020-09-23 15:50:00,76.36,76.39,76.3,76.34,137972.0,63.1472,63.172,63.0976,63.1307,137972.0
2020-09-23 15:55:00,76.33,76.38,76.28,76.3,301378.0,63.1224,63.1638,63.0811,63.0976,301378.0
2020-09-24 09:30:00,76.33,76.62,76.19,76.26,119032.0,63.1224,63.3622,63.0066,63.0645,119032.0
2020-09-24 09:35:00,76.26,76.32,75.95,76.07,107920.0,63.0645,63.1141,62.8082,62.9074,107920.0
2020-09-24 09:40:00,76.07,76.21,75.99,76.13,48929.0,62.9074,63.0232,62.8412,62.957,48929.0
2020-09-24 09:45:00,76.16,76.68,76.14,76.63,73570.0,62.9818,63.4118,62.9653,63.3705,73570.0
2020-09-24 09:50:00,76.66,76.97,76.66,76.91,45308.0,63.3953,63.6517,63.3953,63.602,45308.0
2020-09-24 09:55:00,76.91,76.95,76.69,76.78,42990.0,63.602,63.6351,63.4201,63.4945,42990.0
2020-09-24 10:00:00,76.78,77.19,76.78,76.98,28903.0,63.4945,63.8336,63.4945,63.6599,28903.0
2020-09-24 10:05:00,77.05,77.31,77.01,77.23,48422.0,63.7178,63.9328,63.6847,63.8667,48422.0
2020-09-24 10:10:00,77.24,77.35,77.15,77.34,35282.0,63.8749,63.9659,63.8005,63.9576,35282.0
2020-09-24 10:15:00,77.32,77.39,77.22,77.25,48663.0,63.9411,63.999,63.8584,63.8832,48663.0
2020-09-24 10:20:00,77.24,77.32,77.15,77.15,62271.0,63.8749,63.9411,63.8005,63.8005,62271.0
2020-09-24 10:25:00,77.17,77.2,76.99,76.99,53388.0,63.8171,63.8419,63.6682,63.6682,53388.0
2020-09-24 10:30:00,76.99,77.01,76.74,76.76,63400.0,63.6682,63.6847,63.4615,63.478,63400.0
2020-09-24 10:35:00,76.78,76.84,76.62,76.63,38647.0,63.4945,63.5442,63.3622,63.3705,38647.0
2020-09-24 10:40:00,76.63,76.82,76.6,76.63,54808.0,63.3705,63.5276,63.3457,63.3705,54808.0
2020-09-24 10:45:00,76.65,76.93,76.65,76.74,87107.0,63.387,63.6186,63.387,63.4615,87107.0
2020-09-24 10:50:00,76.72,76.9,76.7,76.84,45151.0,63.4449,63.5938,63.4284,63.5442,45151.0
2020-09-24 10:55:00,76.82,76.95,76.74,76.93,35846.0,63.5276,63.6351,63.4615,63.6186,35846.0
2020-09-24 11:00:00,76.93,76.97,76.86,76.89,37231.0,63.6186,63.6517,63.5607,63.5855,37231.0
2020-09-24 11:05:00,76.89,76.91,76.75,76.86,27862.0,63.5855,63.602,63.4697,63.5607,27862.0
2020-09-24 11:10:00,76.9,76.9,76.73,76.87,80765.0,63.5938,63.5938,63.4532,63.569,80765.0
2020-09-24 11:15:00,76.88,76.89,76.74,76.8,18232.0,63.5772,63.5855,63.4615,63.5111,18232.0
2020-09-24 11:20:00,76.8,76.88,76.77,76.83,43148.0,63.5111,63.5772,63.4863,63.5359,43148.0
2020-09-24 11:25:00,76.84,76.89,76.73,76.73,17753.0,63.5442,63.5855,63.4532,63.4532,17753.0
2020-09-24 11:30:00,76.74,76.77,76.67,76.67,28092.0,63.4615,63.4863,63.4036,63.4036,28092.0
2020-09-24 11:35:00,76.66,76.77,76.62,76.75,38701.0,63.3953,63.4863,63.3622,63.4697,38701.0
2020-09-24 11:40:00,76.76,76.89,76.76,76.78,49912.0,63.478,63.5855,63.478,63.4945,49912.0
2020-09-24 11:45:00,76.78,76.8,76.64,76.69,19129.0,63.4945,63.5111,63.3788,63.4201,19129.0
2020-09-24 11:50:00,76.69,76.85,76.69,76.83,26481.0,63.4201,63.5524,63.4201,63.5359,26481.0
2020-09-24 11:55:00,76.81,76.99,76.77,76.96,163704.0,63.5194,63.6682,63.4863,63.6434,163704.0
2020-09-24 12:00:00,76.95,77.05,76.94,77.0,34265.0,63.6351,63.7178,63.6269,63.6765,34265.0
2020-09-24 12:05:00,77.01,77.13,77.0,77.09,61766.0,63.6847,63.784,63.6765,63.7509,61766.0
2020-09-24 12:10:00,77.11,77.23,77.05,77.18,59101.0,63.7674,63.8667,63.7178,63.8253,59101.0
2020-09-24 12:15:00,77.17,77.35,77.16,77.35,42377.0,63.8171,63.9659,63.8088,63.9659,42377.0
2020-09-24 12:20:00,77.36,77.38,77.26,77.3,47362.0,63.9742,63.9907,63.8915,63.9246,47362.0
2020-09-24 12:25:00,77.29,77.41,77.29,77.33,50926.0,63.9163,64.0155,63.9163,63.9494,50926.0
2020-09-24 12:30:00,77.34,77.35,77.18,77.19,53535.0,63.9576,63.9659,63.8253,63.8336,53535.0
2020-09-24 12:35:00,77.2,77.21,77.05,77.11,83600.0,63.8419,63.8501,63.7178,63.7674,83600.0
2020-09-24 12:40:00,77.1,77.18,77.08,77.18,30567.0,63.7592,63.8253,63.7426,63.8253,30567.0
2020-09-24 12:45:00,77.18,77.22,77.15,77.16,60279.0,63.8253,63.8584,63.8005,63.8088,60279.0
2020-09-24 12:50:00,77.17,77.24,77.15,77.23,35457.0,63.8171,63.8749,63.8005,63.8667,35457.0
2020-09-24 12:55:00,77.23,77.46,77.23,77.43,55313.0,63.8667,64.0569,63.8667,64.0321,55313.0
2020-09-24 13:00:00,77.42,77.47,77.41,77.45,42706.0,64.0238,64.0652,64.0155,64.0486,42706.0
2020-09-24 13:05:00,77.44,77.49,77.39,77.44,54378.0,64.0403,64.0817,63.999,64.0403,54378.0
2020-09-24 13:10:00,77.44,77.58,77.44,77.57,51458.0,64.0403,64.1561,64.0403,64.1478,51458.0
2020-09-24 13:15:00,77.57,77.7,77.56,77.56,34157.0,64.1478,64.2554,64.1396,64.1396,34157.0
2020-09-24 13:20:00,77.55,77.63,77.54,77.54,30085.0,64.1313,64.1975,64.123,64.123,30085.0
2020-09-24 13:25:00,77.55,77.7,77.52,77.68,36241.0,64.1313,64.2554,64.1065,64.2388,36241.0
2020-09-24 13:30:00,77.68,77.81,77.66,77.8,48161.0,64.2388,64.3463,64.2223,64.338,48161.0
2020-09-24 13:35:00,77.77,77.77,77.63,77.65,30109.0,64.3132,64.3132,64.1975,64.214,30109.0
2020-09-24 13:40:00,77.65,77.68,77.54,77.57,98529.0,64.214,64.2388,64.123,64.1478,98529.0
2020-09-24 13:45:00,77.57,77.6,77.5,77.51,71386.0,64.1478,64.1727,64.09,64.0982,71386.0
2020-09-24 13:50:00,77.51,77.6,77.47,77.55,36318.0,64.0982,64.1727,64.0652,64.1313,36318.0
2020-09-24 13:55:00,77.55,77.55,77.36,77.4,44460.0,64.1313,64.1313,63.9742,64.0073,44460.0
2020-09-24 14:00:00,77.41,77.46,77.29,77.34,45577.0,64.0155,64.0569,63.9163,63.9576,45577.0
2020-09-24 14:05:00,77.33,77.38,77.31,77.37,32508.0,63.9494,63.9907,63.9328,63.9825,32508.0
2020-09-24 14:10:00,77.37,77.39,77.25,77.29,51101.0,63.9825,63.999,63.8832,63.9163,51101.0
2020-09-24 14:15:00,77.3,77.33,77.1,77.11,67737.0,63.9246,63.9494,63.7592,63.7674,67737.0
2020-09-24 14:20:00,77.1,77.15,77.06,77.08,37023.0,63.7592,63.8005,63.7261,63.7426,37023.0
2020-09-24 14:25:00,77.08,77.18,77.05,77.08,71309.0,63.7426,63.8253,63.7178,63.7426,71309.0
2020-09-24 14:30:00,77.07,77.18,77.04,77.15,65868.0,63.7344,63.8253,63.7096,63.8005,65868.0
2020-09-24 14:35:00,77.15,77.15,76.99,77.08,53388.0,63.8005,63.8005,63.6682,63.7426,53388.0
2020-09-24 14:40:00,77.09,77.09,77.02,77.03,34769.0,63.7509,63.7509,63.693,63.7013,34769.0
2020-09-24 14:45:00,77.03,77.03,76.8,76.82,75318.0,63.7013,63.7013,63.5111,63.5276,75318.0
2020-09-24 14:50:00,76.81,76.84,76.71,76.75,64751.0,63.5194,63.5442,63.4367,63.4697,64751.0
2020-09-24 14:55:00,76.75,76.76,76.6,76.64,114860.0,63.4697,63.478,63.3457,63.3788,114860.0
2020-09-24 15:00:00,76.64,76.77,76.63,76.68,57493.0,63.3788,63.4863,63.3705,63.4118,57493.0
2020-09-24 15:05:00,76.69,76.78,76.66,76.7,41201.0,63.4201,63.4945,63.3953,63.4284,41201.0
2020-09-24 15:10:00,76.69,76.76,76.61,76.75,56797.0,63.4201,63.478,63.354,63.4697,56797.0
2020-09-24 15:15:00,76.74,76.81,76.64,76.66,57895.0,63.4615,63.5194,63.3788,63.3953,57895.0
2020-09-24 15:20:00,76.65,76.66,76.42,76.52,80781.0,63.387,63.3953,63.1968,63.2795,80781.0
2020-09-24 15:25:00,76.51,76.56,76.44,76.51,108728.0,63.2713,63.3126,63.2134,63.2713,108728.0
2020-09-24 15:30:00,76.5,76.6,76.44,76.57,58913.0,63.263,63.3457,63.2134,63.3209,58913.0
2020-09-24 15:35:00,76.57,76.74,76.43,76.73,128977.0,63.3209,63.4615,63.2051,63.4532,128977.0
2020-09-24 15:40:00,76.73,76.81,76.69,76.73,71204.0,63.4532,63.5194,63.4201,63.4532,71204.0
2020-09-24 15:45:00,76.73,76.91,76.69,76.7,59534.0,63.4532,63.602,63.4201,63.4284,59534.0
2020-09-24 15:50:00,76.7,76.83,76.69,76.83,87068.0,63.4284,63.5359,63.4201,63.5359,87068.0
2020-09-24 15:55:00,76.84,76.85,76.65,76.74,294321.0,63.5442,63.5524,63.387,63.4615,294321.0
2020-09-25 09:30:00,75.96,76.41,75.72,76.41,67801.0,63.2935,63.6685,63.0935,63.6685,67801.0
2020-09-25 09:35:00,76.45,76.51,76.26,76.36,74373.0,63.7018,63.7518,63.5435,63.6268,74373.0
2020-09-25 09:40:00,76.35,76.61,76.35,76.46,84136.0,63.6185,63.8351,63.6185,63.7101,84136.0
2020-09-25 09:45:00,76.46,76.62,76.45,76.55,87048.0,63.7101,63.8434,63.7018,63.7851,87048.0
2020-09-25 09:50:00,76.51,76.7,76.44,76.61,46548.0,63.7518,63.9101,63.6935,63.8351,46548.0
2020-09-25 09:55:00,76.61,76.69,76.38,76.55,29380.0,63.8351,63.9018,63.6435,63.7851,29380.0
2020-09-25 10:00:00,76.56,76.71,76.53,76.66,32766.0,63.7934,63.9184,63.7684,63.8768,32766.0
2020-09-25 10:05:00,76.66,76.69,76.54,76.64,42964.0,63.8768,63.9018,63.7768,63.8601,42964.0
2020-09-25 10:10:00,76.64,76.64,76.22,76.28,42445.0,63.8601,63.8601,63.5101,63.5601,42445.0
2020-09-25 10:15:00,76.26,76.41,76.22,76.27,58826.0,63.5435,63.6685,63.5101,63.5518,58826.0
2020-09-25 10:20:00,76.31,76.45,76.28,76.33,66555.0,63.5851,63.7018,63.5601,63.6018,66555.0
2020-09-25 10:25:00,76.36,76.4,76.32,76.35,22043.0,63.6268,63.6601,63.5935,63.6185,22043.0
2020-09-25 10:30:00,76.34,76.34,76.11,76.11,18480.0,63.6101,63.6101,63.4185,63.4185,18480.0
2020-09-25 10:35:00,76.1,76.37,76.09,76.37,52337.0,63.4101,63.6351,63.4018,63.6351,52337.0
2020-09-25 10:40:00,76.38,76.43,76.18,76.34,100025.0,63.6435,63.6851,63.4768,63.6101,100025.0
2020-09-25 10:45:00,76.38,76.46,76.31,76.33,17842.0,63.6435,63.7101,63.5851,63.6018,17842.0
2020-09-25 10:50:00,76.34,76.47,76.3,76.46,39293.0,63.6101,63.7185,63.5768,63.7101,39293.0
2020-09-25 10:55:00,76.44,76.5,76.36,76.48,13394.0,63.6935,63.7434,63.6268,63.7268,13394.0
2020-09-25 11:00:00,76.49,76.54,76.4,76.41,207578.0,63.7351,63.7768,63.6601,63.6685,207578.0
2020-09-25 11:05:00,76.43,76.53,76.4,76.48,25818.0,63.6851,63.7684,63.6601,63.7268,25818.0
2020-09-25 11:10:00,76.45,76.66,76.45,76.58,28068.0,63.7018,63.8768,63.7018,63.8101,28068.0
2020-09-25 11:15:00,76.6,76.7,76.59,76.7,30379.0,63.8268,63.9101,63.8184,63.9101,30379.0
2020-09-25 11:20:00,76.71,76.72,76.64,76.72,30498.0,63.9184,63.9268,63.8601,63.9268,30498.0
2020-09-25 11:25:00,76.73,76.78,76.71,76.73,19831.0,63.9351,63.9768,63.9184,63.9351,19831.0
2020-09-25 11:30:00,76.74,76.89,76.7,76.88,32622.0,63.9434,64.0684,63.9101,64.0601,32622.0
2020-09-25 11:35:00,76.88,76.88,76.78,76.82,22584.0,64.0601,64.0601,63.9768,64.0101,22584.0
2020-09-25 11:40:00,76.83,76.89,76.69,76.69,19718.0,64.0184,64.0684,63.9018,63.9018,19718.0
2020-09-25 11:45:00,76.7,76.73,76.59,76.59,9271.0,63.9101,63.9351,63.8184,63.8184,9271.0
2020-09-25 11:50:00,76.61,76.69,76.59,76.66,8663.0,63.8351,63.9018,63.8184,63.8768,8663.0
2020-09-25 11:55:00,76.66,76.67,76.59,76.6,7844.0,63.8768,63.8851,63.8184,63.8268,7844.0
2020-09-25 12:00:00,76.59,76.68,76.59,76.66,20736.0,63.8184,63.8934,63.8184,63.8768,20736.0
2020-09-25 12:05:00,76.66,76.74,76.64,76.73,23269.0,63.8768,63.9434,63.8601,63.9351,23269.0
2020-09-25 12:10:00,76.73,76.73,76.65,76.69,12038.0,63.9351,63.9351,63.8684,63.9018,12038.0
2020-09-25 12:15:00,76.69,76.71,76.59,76.61,80578.0,63.9018,63.9184,63.8184,63.8351,80578.0
2020-09-25 12:20:00,76.62,76.62,76.56,76.61,5518.0,63.8434,63.8434,63.7934,63.8351,5518.0
2020-09-25 12:25:00,76.6,76.61,76.53,76.58,8543.0,63.8268,63.8351,63.7684,63.8101,8543.0
2020-09-25 12:30:00,76.6,76.73,76.59,76.72,18611.0,63.8268,63.9351,63.8184,63.9268,18611.0
2020-09-25 12:35:00,76.71,76.86,76.7,76.86,15026.0,63.9184,64.0434,63.9101,64.0434,15026.0
2020-09-25 12:40:00,76.86,76.87,76.7,76.75,14428.0,64.0434,64.0518,63.9101,63.9518,14428.0
2020-09-25 12:45:00,76.75,76.76,76.7,76.7,6574.0,63.9518,63.9601,63.9101,63.9101,6574.0
2020-09-25 12:50:00,76.7,76.77,76.7,76.77,13512.0,63.9101,63.9684,63.9101,63.9684,13512.0
2020-09-25 12:55:00,76.77,76.88,76.77,76.84,12067.0,63.9684,64.0601,63.9684,64.0268,12067.0
2020-09-25 13:00:00,76.84,76.94,76.8,76.92,34569.0,64.0268,64.1101,63.9934,64.0934,34569.0
2020-09-25 13:05:00,76.92,77.02,76.91,77.02,20350.0,64.0934,64.1767,64.0851,64.1767,20350.0
2020-09-25 13:10:00,77.01,77.09,76.96,77.06,34763.0,64.1684,64.2351,64.1267,64.2101,34763.0
2020-09-25 13:15:00,77.09,77.15,77.08,77.14,14715.0,64.2351,64.2851,64.2267,64.2767,14715.0
2020-09-25 13:20:00,77.15,77.17,77.06,77.06,12941.0,64.2851,64.3017,64.2101,64.2101,12941.0
2020-09-25 13:25:00,77.07,77.07,76.98,77.03,8177.0,64.2184,64.2184,64.1434,64.1851,8177.0
2020-09-25 13:30:00,77.06,77.09,77.04,77.06,15474.0,64.2101,64.2351,64.1934,64.2101,15474.0
2020-09-25 13:35:00,77.06,77.11,77.05,77.07,8294.0,64.2101,64.2517,64.2017,64.2184,8294.0
2020-09-25 13:40:00,77.09,77.19,77.08,77.17,16681.0,64.2351,64.3184,64.2267,64.3017,16681.0
2020-09-25 13:45:00,77.17,77.19,77.13,77.14,40078.0,64.3017,64.3184,64.2684,64.2767,40078.0
2020-09-25 13:50:00,77.17,77.23,77.16,77.19,45924.0,64.3017,64.3517,64.2934,64.3184,45924.0
2020-09-25 13:55:00,77.19,77.21,77.17,77.19,7764.0,64.3184,64.3351,64.3017,64.3184,7764.0
2020-09-25 14:00:00,77.19,77.22,77.18,77.19,22805.0,64.3184,64.3434,64.3101,64.3184,22805.0
2020-09-25 14:05:00,77.2,77.24,77.17,77.17,16947.0,64.3267,64.3601,64.3017,64.3017,16947.0
2020-09-25 14:10:00,77.18,77.25,77.17,77.19,25242.0,64.3101,64.3684,64.3017,64.3184,25242.0
2020-09-25 14:15:00,77.21,77.35,77.21,77.34,25328.0,64.3351,64.4517,64.3351,64.4434,25328.0
2020-09-25 14:20:00,77.35,77.35,77.23,77.3,13950.0,64.4517,64.4517,64.3517,64.41,13950.0
2020-09-25 14:25:00,77.3,77.31,77.28,77.31,8120.0,64.41,64.4184,64.3934,64.4184,8120.0
2020-09-25 14:30:00,77.31,77.32,77.21,77.22,14516.0,64.4184,64.4267,64.3351,64.3434,14516.0
2020-09-25 14:35:00,77.22,77.26,77.19,77.23,22688.0,64.3434,64.3767,64.3184,64.3517,22688.0
2020-09-25 14:40:00,77.22,77.28,77.21,77.22,36810.0,64.3434,64.3934,64.3351,64.3434,36810.0
2020-09-25 14:45:00,77.22,77.31,77.22,77.3,11494.0,64.3434,64.4184,64.3434,64.41,11494.0
2020-09-25 14:50:00,77.29,77.34,77.26,77.34,192686.0,64.4017,64.4434,64.3767,64.4434,192686.0
2020-09-25 14:55:00,77.34,77.34,77.28,77.33,18928.0,64.4434,64.4434,64.3934,64.435,18928.0
2020-09-25 15:00:00,77.32,77.37,77.3,77.34,29692.0,64.4267,64.4684,64.41,64.4434,29692.0
2020-09-25 15:05:00,77.34,77.48,77.34,77.48,14437.0,64.4434,64.56,64.4434,64.56,14437.0
2020-09-25 15:10:00,77.48,77.57,77.42,77.43,31633.0,64.56,64.635,64.51,64.5184,31633.0
2020-09-25 15:15:00,77.44,77.6,77.44,77.59,14685.0,64.5267,64.66,64.5267,64.6517,14685.0
2020-09-25 15:20:00,77.59,77.67,77.54,77.67,25179.0,64.6517,64.7183,64.61,64.7183,25179.0
2020-09-25 15:25:00,77.67,77.76,77.63,77.76,76776.0,64.7183,64.7933,64.685,64.7933,76776.0
2020-09-25 15:30:00,77.73,77.73,77.41,77.43,110305.0,64.7683,64.7683,64.5017,64.5184,110305.0
2020-09-25 15:35:00,77.42,77.5,77.37,77.46,31118.0,64.51,64.5767,64.4684,64.5434,31118.0
2020-09-25 15:40:00,77.44,77.49,77.38,77.46,20083.0,64.5267,64.5684,64.4767,64.5434,20083.0
2020-09-25 15:45:00,77.45,77.52,77.41,77.5,18674.0,64.535,64.5934,64.5017,64.5767,18674.0
2020-09-25 15:50:00,77.5,77.57,77.44,77.57,34461.0,64.5767,64.635,64.5267,64.635,34461.0
2020-09-25 15:55:00,77.56,77.7,77.55,77.68,172613.0,64.6267,64.7433,64.6184,64.7267,172613.0
2020-09-28 09:30:00,78.79,79.46,78.7,79.26,148391.0,65.6516,66.2099,65.5766,66.0432,148391.0
2020-09-28 09:35:00,79.28,79.33,78.98,79.02,115166.0,66.0599,66.1015,65.8099,65.8432,115166.0
2020-09-28 09:40:00,78.95,79.04,78.79,78.92,86313.0,65.7849,65.8599,65.6516,65.7599,86313.0
2020-09-28 09:45:00,78.93,79.01,78.81,78.92,100715.0,65.7682,65.8349,65.6683,65.7599,100715.0
2020-09-28 09:50:00,78.93,79.04,78.84,78.88,138323.0,65.7682,65.8599,65.6932,65.7266,138323.0
2020-09-28 09:55:00,78.87,79.02,78.78,78.94,100172.0,65.7182,65.8432,65.6433,65.7766,100172.0
2020-09-28 10:00:00,78.94,78.94,78.7,78.71,173145.0,65.7766,65.7766,65.5766,65.5849,173145.0
2020-09-28 10:05:00,78.72,78.9,78.7,78.78,117706.0,65.5933,65.7432,65.5766,65.6433,117706.0
2020-09-28 10:10:00,78.79,78.86,78.77,78.79,100039.0,65.6516,65.7099,65.6349,65.6516,100039.0
2020-09-28 10:15:00,78.79,79.0,78.78,79.0,67212.0,65.6516,65.8266,65.6433,65.8266,67212.0
2020-09-28 10:20:00,79.0,79.29,78.97,79.29,38145.0,65.8266,66.0682,65.8016,66.0682,38145.0
2020-09-28 10:25:00,79.28,79.44,79.23,79.23,38582.0,66.0599,66.1932,66.0182,66.0182,38582.0
2020-09-28 10:30:00,79.25,79.38,79.25,79.31,65711.0,66.0349,66.1432,66.0349,66.0849,65711.0
2020-09-28 10:35:00,79.33,79.35,79.13,79.13,42259.0,66.1015,66.1182,65.9349,65.9349,42259.0
2020-09-28 10:40:00,79.14,79.36,79.13,79.36,17708.0,65.9432,66.1265,65.9349,66.1265,17708.0
2020-09-28 10:45:00,79.36,79.39,79.14,79.18,20086.0,66.1265,66.1515,65.9432,65.9766,20086.0
2020-09-28 10:50:00,79.2,79.27,79.14,79.24,17399.0,65.9932,66.0515,65.9432,66.0265,17399.0
2020-09-28 10:55:00,79.25,79.42,79.25,79.42,30687.0,66.0349,66.1765,66.0349,66.1765,30687.0
2020-09-28 11:00:00,79.43,79.48,79.32,79.32,18887.0,66.1849,66.2265,66.0932,66.0932,18887.0
2020-09-28 11:05:00,79.33,79.38,79.16,79.33,29741.0,66.1015,66.1432,65.9599,66.1015,29741.0
2020-09-28 11:10:00,79.33,79.42,79.31,79.33,26056.0,66.1015,66.1765,66.0849,66.1015,26056.0
2020-09-28 11:15:00,79.34,79.36,79.22,79.31,16529.0,66.1099,66.1265,66.0099,66.0849,16529.0
2020-09-28 11:20:00,79.33,79.43,79.24,79.41,57883.0,66.1015,66.1849,66.0265,66.1682,57883.0
2020-09-28 11:25:00,79.43,79.45,79.3,79.3,14725.0,66.1849,66.2015,66.0765,66.0765,14725.0
2020-09-28 11:30:00,79.28,79.43,79.26,79.4,12789.0,66.0599,66.1849,66.0432,66.1599,12789.0
2020-09-28 11:35:00,79.4,79.46,79.38,79.4,19159.0,66.1599,66.2099,66.1432,66.1599,19159.0
2020-09-28 11:40:00,79.39,79.39,79.26,79.29,22862.0,66.1515,66.1515,66.0432,66.0682,22862.0
2020-09-28 11:45:00,79.3,79.33,79.26,79.29,19638.0,66.0765,66.1015,66.0432,66.0682,19638.0
2020-09-28 11:50:00,79.3,79.3,79.19,79.22,20114.0,66.0765,66.0765,65.9849,66.0099,20114.0
2020-09-28 11:55:00,79.22,79.26,79.15,79.25,23640.0,66.0099,66.0432,65.9516,66.0349,23640.0
2020-09-28 12:00:00,79.25,79.25,79.19,79.22,24516.0,66.0349,66.0349,65.9849,66.0099,24516.0
2020-09-28 12:05:00,79.22,79.28,79.17,79.17,12789.0,66.0099,66.0599,65.9682,65.9682,12789.0
2020-09-28 12:10:00,79.17,79.29,79.16,79.28,23211.0,65.9682,66.0682,65.9599,66.0599,23211.0
2020-09-28 12:15:00,79.3,79.34,79.25,79.26,8654.0,66.0765,66.1099,66.0349,66.0432,8654.0
2020-09-28 12:20:00,79.28,79.46,79.28,79.44,14690.0,66.0599,66.2099,66.0599,66.1932,14690.0
2020-09-28 12:25:00,79.46,79.5,79.37,79.37,14077.0,66.2099,66.2432,66.1349,66.1349,14077.0
2020-09-28 12:30:00,79.38,79.39,79.29,79.33,30662.0,66.1432,66.1515,66.0682,66.1015,30662.0
2020-09-28 12:35:00,79.33,79.36,79.29,79.3,10310.0,66.1015,66.1265,66.0682,66.0765,10310.0
2020-09-28 12:40:00,79.3,79.37,79.3,79.35,18745.0,66.0765,66.1349,66.0765,66.1182,18745.0
2020-09-28 12:45:00,79.36,79.4,79.31,79.39,7368.0,66.1265,66.1599,66.0849,66.1515,7368.0
2020-09-28 12:50:00,79.39,79.42,79.38,79.4,7786.0,66.1515,66.1765,66.1432,66.1599,7786.0
2020-09-28 12:55:00,79.41,79.48,79.38,79.47,24117.0,66.1682,66.2265,66.1432,66.2182,24117.0
2020-09-28 13:00:00,79.46,79.48,79.41,79.44,29648.0,66.2099,66.2265,66.1682,66.1932,29648.0
2020-09-28 13:05:00,79.44,79.45,79.39,79.4,26968.0,66.1932,66.2015,66.1515,66.1599,26968.0
2020-09-28 13:10:00,79.41,79.48,79.39,79.46,10833.0,66.1682,66.2265,66.1515,66.2099,10833.0
2020-09-28 13:15:00,79.46,79.49,79.41,79.43,13094.0,66.2099,66.2349,66.1682,66.1849,13094.0
2020-09-28 13:20:00,79.43,79.45,79.39,79.4,7271.0,66.1849,66.2015,66.1515,66.1599,7271.0
2020-09-28 13:25:00,79.4,79.4,79.29,79.32,11359.0,66.1599,66.1599,66.0682,66.0932,11359.0
2020-09-28 13:30:00,79.35,79.43,79.35,79.43,20099.0,66.1182,66.1849,66.1182,66.1849,20099.0
2020-09-28 13:35:00,79.45,79.49,79.43,79.49,12886.0,66.2015,66.2349,66.1849,66.2349,12886.0
2020-09-28 13:40:00,79.49,79.5,79.42,79.42,6403.0,66.2349,66.2432,66.1765,66.1765,6403.0
2020-09-28 13:45:00,79.42,79.45,79.36,79.45,13275.0,66.1765,66.2015,66.1265,66.2015,13275.0
2020-09-28 13:50:00,79.44,79.46,79.41,79.42,29229.0,66.1932,66.2099,66.1682,66.1765,29229.0
2020-09-28 13:55:00,79.42,79.48,79.4,79.42,48724.0,66.1765,66.2265,66.1599,66.1765,48724.0
2020-09-28 14:00:00,79.41,79.43,79.34,79.35,14711.0,66.1682,66.1849,66.1099,66.1182,14711.0
2020-09-28 14:05:00,79.34,79.38,79.31,79.34,52693.0,66.1099,66.1432,66.0849,66.1099,52693.0
2020-09-28 14:10:00,79.38,79.49,79.36,79.47,38219.0,66.1432,66.2349,66.1265,66.2182,38219.0
2020-09-28 14:15:00,79.47,79.51,79.46,79.47,17133.0,66.2182,66.2515,66.2099,66.2182,17133.0
2020-09-28 14:20:00,79.46,79.47,79.36,79.39,10122.0,66.2099,66.2182,66.1265,66.1515,10122.0
2020-09-28 14:25:00,79.4,79.44,79.39,79.42,7899.0,66.1599,66.1932,66.1515,66.1765,7899.0
2020-09-28 14:30:00,79.42,79.48,79.41,79.45,9976.0,66.1765,66.2265,66.1682,66.2015,9976.0
2020-09-28 14:35:00,79.45,79.52,79.42,79.51,11493.0,66.2015,66.2599,66.1765,66.2515,11493.0
2020-09-28 14:40:00,79.51,79.56,79.46,79.54,20659.0,66.2515,66.2932,66.2099,66.2765,20659.0
2020-09-28 14:45:00,79.53,79.6,79.52,79.55,11943.0,66.2682,66.3265,66.2599,66.2849,11943.0
2020-09-28 14:50:00,79.57,79.6,79.52,79.57,23755.0,66.3015,66.3265,66.2599,66.3015,23755.0
2020-09-28 14:55:00,79.57,79.67,79.55,79.66,19976.0,66.3015,66.3848,66.2849,66.3765,19976.0
2020-09-28 15:00:00,79.65,79.65,79.51,79.6,38909.0,66.3682,66.3682,66.2515,66.3265,38909.0
2020-09-28 15:05:00,79.61,79.63,79.48,79.5,12185.0,66.3348,66.3515,66.2265,66.2432,12185.0
2020-09-28 15:10:00,79.51,79.51,79.42,79.48,19030.0,66.2515,66.2515,66.1765,66.2265,19030.0
2020-09-28 15:15:00,79.48,79.49,79.33,79.36,55720.0,66.2265,66.2349,66.1015,66.1265,55720.0
2020-09-28 15:20:00,79.36,79.4,79.32,79.34,17001.0,66.1265,66.1599,66.0932,66.1099,17001.0
2020-09-28 15:25:00,79.35,79.43,79.34,79.39,22435.0,66.1182,66.1849,66.1099,66.1515,22435.0
2020-09-28 15:30:00,79.39,79.42,79.28,79.31,27593.0,66.1515,66.1765,66.0599,66.0849,27593.0
2020-09-28 15:35:00,79.31,79.41,79.29,79.4,41222.0,66.0849,66.1682,66.0682,66.1599,41222.0
2020-09-28 15:40:00,79.39,79.46,79.34,79.45,18901.0,66.1515,66.2099,66.1099,66.2015,18901.0
2020-09-28 15:45:00,79.44,79.44,79.34,79.34,27710.0,66.1932,66.1932,66.1099,66.1099,27710.0
2020-09-28 15:50:00,79.32,79.37,79.24,79.26,59013.0,66.0932,66.1349,66.0265,66.0432,59013.0
2020-09-28 15:55:00,79.27,79.35,79.19,79.32,197552.0,66.0515,66.1182,65.9849,66.0932,197552.0
2020-09-29 09:30:00,79.28,79.28,78.77,79.19,58777.0,66.0599,66.0599,65.6349,65.9849,58777.0
2020-09-29 09:35:00,79.18,79.18,79.01,79.04,37296.0,65.9766,65.9766,65.8349,65.8599,37296.0
2020-09-29 09:40:00,79.03,79.28,79.01,79.16,44932.0,65.8516,66.0599,65.8349,65.9599,44932.0
2020-09-29 09:45:00,79.2,79.33,79.05,79.18,36928.0,65.9932,66.1015,65.8682,65.9766,36928.0
2020-09-29 09:50:00,79.2,79.2,78.96,78.96,31101.0,65.9932,65.9932,65.7932,65.7932,31101.0
2020-09-29 09:55:00,78.97,79.13,78.93,78.95,46614.0,65.8016,65.9349,65.7682,65.7849,46614.0
2020-09-29 10:00:00,78.98,79.06,78.88,79.06,45661.0,65.8099,65.8766,65.7266,65.8766,45661.0
2020-09-29 10:05:00,79.08,79.11,78.95,78.95,19145.0,65.8932,65.9182,65.7849,65.7849,19145.0
2020-09-29 10:10:00,78.97,79.14,78.97,79.14,32278.0,65.8016,65.9432,65.8016,65.9432,32278.0
2020-09-29 10:15:00,79.17,79.2,79.08,79.09,42828.0,65.9682,65.9932,65.8932,65.9016,42828.0
2020-09-29 10:20:00,79.1,79.1,78.99,79.06,41561.0,65.9099,65.9099,65.8182,65.8766,41561.0
2020-09-29 10:25:00,79.07,79.09,78.92,78.96,42235.0,65.8849,65.9016,65.7599,65.7932,42235.0
2020-09-29 10:30:00,78.94,79.07,78.94,79.04,45594.0,65.7766,65.8849,65.7766,65.8599,45594.0
2020-09-29 10:35:00,79.05,79.09,78.98,79.03,16874.0,65.8682,65.9016,65.8099,65.8516,16874.0
2020-09-29 10:40:00,79.04,79.06,78.93,78.95,38459.0,65.8599,65.8766,65.7682,65.7849,38459.0
2020-09-29 10:45:00,78.92,78.96,78.81,78.91,18565.0,65.7599,65.7932,65.6683,65.7516,18565.0
2020-09-29 10:50:00,78.92,78.98,78.71,78.75,26425.0,65.7599,65.8099,65.5849,65.6183,26425.0
2020-09-29 10:55:00,78.75,78.75,78.55,78.56,36437.0,65.6183,65.6183,65.4516,65.4599,36437.0
2020-09-29 11:00:00,78.57,78.57,78.24,78.25,395349.0,65.4683,65.4683,65.1933,65.2016,395349.0
2020-09-29 11:05:00,78.26,78.35,78.22,78.24,109426.0,65.21,65.285,65.1766,65.1933,109426.0
2020-09-29 11:10:00,78.24,78.24,78.14,78.18,19583.0,65.1933,65.1933,65.11,65.1433,19583.0
2020-09-29 11:15:00,78.2,78.34,78.2,78.34,15113.0,65.16,65.2766,65.16,65.2766,15113.0
2020-09-29 11:20:00,78.36,78.39,78.28,78.31,14419.0,65.2933,65.3183,65.2266,65.2516,14419.0
2020-09-29 11:25:00,78.31,78.32,78.18,78.2,14607.0,65.2516,65.26,65.1433,65.16,14607.0
2020-09-29 11:30:00,78.23,78.35,78.23,78.34,41027.0,65.185,65.285,65.185,65.2766,41027.0
2020-09-29 11:35:00,78.35,78.36,78.31,78.34,28829.0,65.285,65.2933,65.2516,65.2766,28829.0
2020-09-29 11:40:00,78.35,78.37,78.18,78.3,16465.0,65.285,65.3016,65.1433,65.2433,16465.0
2020-09-29 11:45:00,78.3,78.31,78.22,78.28,18150.0,65.2433,65.2516,65.1766,65.2266,18150.0
2020-09-29 11:50:00,78.31,78.36,78.29,78.34,9930.0,65.2516,65.2933,65.235,65.2766,9930.0
2020-09-29 11:55:00,78.31,78.34,78.21,78.23,157979.0,65.2516,65.2766,65.1683,65.185,157979.0
2020-09-29 12:00:00,78.24,78.25,78.08,78.08,34502.0,65.1933,65.2016,65.06,65.06,34502.0
2020-09-29 12:05:00,78.09,78.29,78.09,78.29,16300.0,65.0683,65.235,65.0683,65.235,16300.0
2020-09-29 12:10:00,78.29,78.36,78.27,78.35,15009.0,65.235,65.2933,65.2183,65.285,15009.0
2020-09-29 12:15:00,78.37,78.46,78.35,78.42,7009.0,65.3016,65.3766,65.285,65.3433,7009.0
2020-09-29 12:20:00,78.44,78.44,78.32,78.33,12049.0,65.3599,65.3599,65.26,65.2683,12049.0
2020-09-29 12:25:00,78.35,78.43,78.35,78.41,8803.0,65.285,65.3516,65.285,65.335,8803.0
2020-09-29 12:30:00,78.41,78.43,78.37,78.4,17607.0,65.335,65.3516,65.3016,65.3266,17607.0
2020-09-29 12:35:00,78.41,78.49,78.4,78.44,15268.0,65.335,65.4016,65.3266,65.3599,15268.0
2020-09-29 12:40:00,78.43,78.48,78.37,78.38,24701.0,65.3516,65.3933,65.3016,65.31,24701.0
2020-09-29 12:45:00,78.39,78.53,78.39,78.53,11468.0,65.3183,65.4349,65.3183,65.4349,11468.0
2020-09-29 12:50:00,78.51,78.55,78.45,78.45,31621.0,65.4183,65.4516,65.3683,65.3683,31621.0
2020-09-29 12:55:00,78.46,78.53,78.42,78.52,12071.0,65.3766,65.4349,65.3433,65.4266,12071.0
2020-09-29 13:00:00,78.5,78.53,78.45,78.46,17614.0,65.4099,65.4349,65.3683,65.3766,17614.0
2020-09-29 13:05:00,78.47,78.48,78.33,78.37,8723.0,65.3849,65.3933,65.2683,65.3016,8723.0
2020-09-29 13:10:00,78.38,78.39,78.16,78.17,27217.0,65.31,65.3183,65.1266,65.135,27217.0
2020-09-29 13:15:00,78.21,78.28,78.19,78.27,8023.0,65.1683,65.2266,65.1516,65.2183,8023.0
2020-09-29 13:20:00,78.25,78.31,78.24,78.29,32182.0,65.2016,65.2516,65.1933,65.235,32182.0
2020-09-29 13:25:00,78.29,78.39,78.28,78.38,7813.0,65.235,65.3183,65.2266,65.31,7813.0
2020-09-29 13:30:00,78.37,78.42,78.36,78.37,8639.0,65.3016,65.3433,65.2933,65.3016,8639.0
2020-09-29 13:35:00,78.38,78.41,78.37,78.4,20307.0,65.31,65.335,65.3016,65.3266,20307.0
2020-09-29 13:40:00,78.41,78.46,78.38,78.42,17579.0,65.335,65.3766,65.31,65.3433,17579.0
2020-09-29 13:45:00,78.42,78.45,78.41,78.45,10602.0,65.3433,65.3683,65.335,65.3683,10602.0
2020-09-29 13:50:00,78.46,78.75,78.46,78.69,70227.0,65.3766,65.6183,65.3766,65.5683,70227.0
2020-09-29 13:55:00,78.7,78.7,78.56,78.58,28854.0,65.5766,65.5766,65.4599,65.4766,28854.0
2020-09-29 14:00:00,78.59,78.6,78.54,78.57,13830.0,65.4849,65.4933,65.4433,65.4683,13830.0
2020-09-29 14:05:00,78.56,78.57,78.51,78.55,26120.0,65.4599,65.4683,65.4183,65.4516,26120.0
2020-09-29 14:10:00,78.57,78.59,78.54,78.59,14289.0,65.4683,65.4849,65.4433,65.4849,14289.0
2020-09-29 14:15:00,78.59,78.67,78.55,78.66,37188.0,65.4849,65.5516,65.4516,65.5433,37188.0
2020-09-29 14:20:00,78.65,78.65,78.6,78.62,18541.0,65.5349,65.5349,65.4933,65.5099,18541.0
2020-09-29 14:25:00,78.62,78.75,78.61,78.73,34024.0,65.5099,65.6183,65.5016,65.6016,34024.0
2020-09-29 14:30:00,78.73,78.83,78.71,78.76,56266.0,65.6016,65.6849,65.5849,65.6266,56266.0
2020-09-29 14:35:00,78.75,78.82,78.71,78.8,13199.0,65.6183,65.6766,65.5849,65.6599,13199.0
2020-09-29 14:40:00,78.79,78.82,78.75,78.8,18449.0,65.6516,65.6766,65.6183,65.6599,18449.0
2020-09-29 14:45:00,78.79,78.88,78.78,78.86,17468.0,65.6516,65.7266,65.6433,65.7099,17468.0
2020-09-29 14:50:00,78.87,78.92,78.75,78.77,41301.0,65.7182,65.7599,65.6183,65.6349,41301.0
2020-09-29 14:55:00,78.78,78.84,78.78,78.81,45862.0,65.6433,65.6932,65.6433,65.6683,45862.0
2020-09-29 15:00:00,78.83,78.85,78.77,78.84,39413.0,65.6849,65.7016,65.6349,65.6932,39413.0
2020-09-29 15:05:00,78.84,78.88,78.78,78.81,123469.0,65.6932,65.7266,65.6433,65.6683,123469.0
2020-09-29 15:10:00,78.81,78.82,78.75,78.77,8877.0,65.6683,65.6766,65.6183,65.6349,8877.0
2020-09-29 15:15:00,78.76,78.84,78.74,78.8,16648.0,65.6266,65.6932,65.6099,65.6599,16648.0
2020-09-29 15:20:00,78.8,78.81,78.7,78.75,47483.0,65.6599,65.6683,65.5766,65.6183,47483.0
2020-09-29 15:25:00,78.75,78.76,78.71,78.73,41455.0,65.6183,65.6266,65.5849,65.6016,41455.0
2020-09-29 15:30:00,78.73,78.83,78.73,78.82,26425.0,65.6016,65.6849,65.6016,65.6766,26425.0
2020-09-29 15:35:00,78.81,78.81,78.65,78.69,52136.0,65.6683,65.6683,65.5349,65.5683,52136.0
2020-09-29 15:40:00,78.7,78.71,78.66,78.69,38129.0,65.5766,65.5849,65.5433,65.5683,38129.0
2020-09-29 15:45:00,78.69,78.82,78.68,78.77,54454.0,65.5683,65.6766,65.5599,65.6349,54454.0
2020-09-29 15:50:00,78.78,78.84,78.73,78.83,182078.0,65.6433,65.6932,65.6016,65.6849,182078.0
2020-09-29 15:55:00,78.83,78.83,78.68,78.7,234891.0,65.6849,65.6849,65.5599,65.5766,234891.0
2020-09-30 09:30:00,79.14,79.51,79.07,79.31,131799.0,65.9432,66.2515,65.8849,66.0849,131799.0
2020-09-30 09:35:00,79.33,79.41,79.08,79.39,33308.0,66.1015,66.1682,65.8932,66.1515,33308.0
2020-09-30 09:40:00,79.39,79.42,79.24,79.41,51355.0,66.1515,66.1765,66.0265,66.1682,51355.0
2020-09-30 09:45:00,79.4,79.63,79.32,79.54,65852.0,66.1599,66.3515,66.0932,66.2765,65852.0
2020-09-30 09:50:00,79.54,79.65,79.44,79.51,49288.0,66.2765,66.3682,66.1932,66.2515,49288.0
2020-09-30 09:55:00,79.52,79.62,79.5,79.55,24492.0,66.2599,66.3432,66.2432,66.2849,24492.0
2020-09-30 10:00:00,79.56,79.86,79.48,79.83,51691.0,66.2932,66.5432,66.2265,66.5182,51691.0
2020-09-30 10:05:00,79.83,79.85,79.63,79.64,35899.0,66.5182,66.5348,66.3515,66.3598,35899.0
2020-09-30 10:10:00,79.64,79.68,79.44,79.52,63664.0,66.3598,66.3932,66.1932,66.2599,63664.0
2020-09-30 10:15:00,79.52,79.68,79.47,79.48,45017.0,66.2599,66.3932,66.2182,66.2265,45017.0
2020-09-30 10:20:00,79.48,79.68,79.47,79.63,25834.0,66.2265,66.3932,66.2182,66.3515,25834.0
2020-09-30 10:25:00,79.62,79.62,79.46,79.52,31512.0,66.3432,66.3432,66.2099,66.2599,31512.0
2020-09-30 10:30:00,79.53,79.65,79.51,79.65,32750.0,66.2682,66.3682,66.2515,66.3682,32750.0
2020-09-30 10:35:00,79.65,79.73,79.64,79.71,26662.0,66.3682,66.4348,66.3598,66.4182,26662.0
2020-09-30 10:40:00,79.71,79.83,79.66,79.77,37888.0,66.4182,66.5182,66.3765,66.4682,37888.0
2020-09-30 10:45:00,79.76,79.88,79.75,79.75,43786.0,66.4598,66.5598,66.4515,66.4515,43786.0
2020-09-30 10:50:00,79.76,79.85,79.7,79.8,24599.0,66.4598,66.5348,66.4098,66.4932,24599.0
2020-09-30 10:55:00,79.79,79.82,79.62,79.62,22116.0,66.4848,66.5098,66.3432,66.3432,22116.0
2020-09-30 11:00:00,79.63,79.66,79.47,79.5,20944.0,66.3515,66.3765,66.2182,66.2432,20944.0
2020-09-30 11:05:00,79.49,79.51,79.37,79.4,25502.0,66.2349,66.2515,66.1349,66.1599,25502.0
2020-09-30 11:10:00,79.4,79.44,79.31,79.34,25595.0,66.1599,66.1932,66.0849,66.1099,25595.0
2020-09-30 11:15:00,79.35,79.43,79.35,79.43,14543.0,66.1182,66.1849,66.1182,66.1849,14543.0
2020-09-30 11:20:00,79.42,79.5,79.42,79.44,21416.0,66.1765,66.2432,66.1765,66.1932,21416.0
2020-09-30 11:25:00,79.45,79.59,79.45,79.49,18455.0,66.2015,66.3182,66.2015,66.2349,18455.0
2020-09-30 11:30:00,79.47,79.54,79.39,79.39,20624.0,66.2182,66.2765,66.1515,66.1515,20624.0
2020-09-30 11:35:00,79.39,79.45,79.37,79.42,18583.0,66.1515,66.2015,66.1349,66.1765,18583.0
2020-09-30 11:40:00,79.43,79.43,79.33,79.36,15157.0,66.1849,66.1849,66.1015,66.1265,15157.0
2020-09-30 11:45:00,79.38,79.46,79.38,79.46,24790.0,66.1432,66.2099,66.1432,66.2099,24790.0
2020-09-30 11:50:00,79.45,79.46,79.4,79.43,18399.0,66.2015,66.2099,66.1599,66.1849,18399.0
2020-09-30 11:55:00,79.44,79.46,79.42,79.43,26156.0,66.1932,66.2099,66.1765,66.1849,26156.0
2020-09-30 12:00:00,79.43,79.47,79.41,79.45,24512.0,66.1849,66.2182,66.1682,66.2015,24512.0
2020-09-30 12:05:00,79.45,79.45,79.36,79.38,18867.0,66.2015,66.2015,66.1265,66.1432,18867.0
2020-09-30 12:10:00,79.39,79.39,79.31,79.34,12334.0,66.1515,66.1515,66.0849,66.1099,12334.0
2020-09-30 12:15:00,79.34,79.35,79.31,79.33,7397.0,66.1099,66.1182,66.0849,66.1015,7397.0
2020-09-30 12:20:00,79.36,79.46,79.36,79.4,24241.0,66.1265,66.2099,66.1265,66.1599,24241.0
2020-09-30 12:25:00,79.4,79.41,79.31,79.33,29540.0,66.1599,66.1682,66.0849,66.1015,29540.0
2020-09-30 12:30:00,79.32,79.34,79.25,79.28,18627.0,66.0932,66.1099,66.0349,66.0599,18627.0
2020-09-30 12:35:00,79.27,79.27,79.21,79.25,15063.0,66.0515,66.0515,66.0015,66.0349,15063.0
2020-09-30 12:40:00,79.23,79.26,79.22,79.25,68728.0,66.0182,66.0432,66.0099,66.0349,68728.0
2020-09-30 12:45:00,79.26,79.29,79.23,79.26,11262.0,66.0432,66.0682,66.0182,66.0432,11262.0
2020-09-30 12:50:00,79.26,79.27,79.23,79.24,13122.0,66.0432,66.0515,66.0182,66.0265,13122.0
2020-09-30 12:55:00,79.25,79.29,79.21,79.27,19835.0,66.0349,66.0682,66.0015,66.0515,19835.0
2020-09-30 13:00:00,79.27,79.27,79.14,79.15,27906.0,66.0515,66.0515,65.9432,65.9516,27906.0
2020-09-30 13:05:00,79.16,79.2,79.09,79.13,17884.0,65.9599,65.9932,65.9016,65.9349,17884.0
2020-09-30 13:10:00,79.15,79.16,79.1,79.13,10860.0,65.9516,65.9599,65.9099,65.9349,10860.0
2020-09-30 13:15:00,79.14,79.19,79.11,79.19,13062.0,65.9432,65.9849,65.9182,65.9849,13062.0
2020-09-30 13:20:00,79.19,79.23,79.16,79.23,9325.0,65.9849,66.0182,65.9599,66.0182,9325.0
2020-09-30 13:25:00,79.22,79.29,79.22,79.27,35568.0,66.0099,66.0682,66.0099,66.0515,35568.0
2020-09-30 13:30:00,79.28,79.35,79.26,79.35,14667.0,66.0599,66.1182,66.0432,66.1182,14667.0
2020-09-30 13:35:00,79.34,79.36,79.29,79.29,13885.0,66.1099,66.1265,66.0682,66.0682,13885.0
2020-09-30 13:40:00,79.29,79.31,79.27,79.29,8333.0,66.0682,66.0849,66.0515,66.0682,8333.0
2020-09-30 13:45:00,79.29,79.3,79.23,79.27,47561.0,66.0682,66.0765,66.0182,66.0515,47561.0
2020-09-30 13:50:00,79.25,79.25,79.21,79.23,19600.0,66.0349,66.0349,66.0015,66.0182,19600.0
2020-09-30 13:55:00,79.24,79.27,79.2,79.2,100490.0,66.0265,66.0515,65.9932,65.9932,100490.0
2020-09-30 14:00:00,79.21,79.28,79.19,79.28,62252.0,66.0015,66.0599,65.9849,66.0599,62252.0
2020-09-30 14:05:00,79.28,79.36,79.27,79.35,23005.0,66.0599,66.1265,66.0515,66.1182,23005.0
2020-09-30 14:10:00,79.35,79.37,79.26,79.29,171708.0,66.1182,66.1349,66.0432,66.0682,171708.0
2020-09-30 14:15:00,79.29,79.31,79.24,79.25,9966.0,66.0682,66.0849,66.0265,66.0349,9966.0
2020-09-30 14:20:00,79.23,79.31,78.94,79.01,78888.0,66.0182,66.0849,65.7766,65.8349,78888.0
2020-09-30 14:25:00,79.01,79.08,78.78,79.01,50295.0,65.8349,65.8932,65.6433,65.8349,50295.0
2020-09-30 14:30:00,78.99,78.99,78.85,78.91,42434.0,65.8182,65.8182,65.7016,65.7516,42434.0
2020-09-30 14:35:00,78.92,78.96,78.8,78.81,21333.0,65.7599,65.7932,65.6599,65.6683,21333.0
2020-09-30 14:40:00,78.82,78.84,78.58,78.68,32839.0,65.6766,65.6932,65.4766,65.5599,32839.0
2020-09-30 14:45:00,78.67,78.69,78.35,78.45,102614.0,65.5516,65.5683,65.285,65.3683,102614.0
2020-09-30 14:50:00,78.42,78.52,78.4,78.45,37433.0,65.3433,65.4266,65.3266,65.3683,37433.0
2020-09-30 14:55:00,78.45,78.75,78.42,78.69,48866.0,65.3683,65.6183,65.3433,65.5683,48866.0
2020-09-30 15:00:00,78.69,78.76,78.53,78.57,97004.0,65.5683,65.6266,65.4349,65.4683,97004.0
2020-09-30 15:05:00,78.58,78.8,78.58,78.7,25987.0,65.4766,65.6599,65.4766,65.5766,25987.0
2020-09-30 15:10:00,78.69,78.73,78.39,78.45,107508.0,65.5683,65.6016,65.3183,65.3683,107508.0
2020-09-30 15:15:00,78.45,78.54,78.23,78.28,246092.0,65.3683,65.4433,65.185,65.2266,246092.0
2020-09-30 15:20:00,78.29,78.32,78.15,78.27,27784.0,65.235,65.26,65.1183,65.2183,27784.0
2020-09-30 15:25:00,78.28,78.48,78.19,78.4,63069.0,65.2266,65.3933,65.1516,65.3266,63069.0
2020-09-30 15:30:00,78.4,78.4,78.21,78.3,105666.0,65.3266,65.3266,65.1683,65.2433,105666.0
2020-09-30 15:35:00,78.32,78.48,78.27,78.42,62143.0,65.26,65.3933,65.2183,65.3433,62143.0
2020-09-30 15:40:00,78.43,78.65,78.35,78.58,86210.0,65.3516,65.5349,65.285,65.4766,86210.0
2020-09-30 15:45:00,78.58,78.84,78.53,78.8,118362.0,65.4766,65.6932,65.4349,65.6599,118362.0
2020-09-30 15:50:00,78.8,79.01,78.8,78.97,202505.0,65.6599,65.8349,65.6599,65.8016,202505.0
2020-09-30 15:55:00,78.98,79.09,78.95,78.95,361320.0,65.8099,65.9016,65.7849,65.7849,361320.0
2020-10-01 09:30:00,79.28,79.86,79.24,79.75,118657.0,66.0599,66.5432,66.0265,66.4515,118657.0
2020-10-01 09:35:00,79.72,79.96,79.68,79.95,110345.0,66.4265,66.6265,66.3932,66.6182,110345.0
2020-10-01 09:40:00,79.92,79.93,79.65,79.71,36815.0,66.5932,66.6015,66.3682,66.4182,36815.0
2020-10-01 09:45:00,79.73,79.91,79.65,79.81,192932.0,66.4348,66.5848,66.3682,66.5015,192932.0
2020-10-01 09:50:00,79.81,79.83,79.41,79.42,122812.0,66.5015,66.5182,66.1682,66.1765,122812.0
2020-10-01 09:55:00,79.42,79.64,79.35,79.38,60316.0,66.1765,66.3598,66.1182,66.1432,60316.0
2020-10-01 10:00:00,79.37,79.39,79.13,79.32,146683.0,66.1349,66.1515,65.9349,66.0932,146683.0
2020-10-01 10:05:00,79.3,79.3,79.07,79.07,39461.0,66.0765,66.0765,65.8849,65.8849,39461.0
2020-10-01 10:10:00,79.08,79.13,78.93,79.11,65818.0,65.8932,65.9349,65.7682,65.9182,65818.0
2020-10-01 10:15:00,79.11,79.18,78.93,79.07,66898.0,65.9182,65.9766,65.7682,65.8849,66898.0
2020-10-01 10:20:00,79.11,79.26,79.05,79.25,54570.0,65.9182,66.0432,65.8682,66.0349,54570.0
2020-10-01 10:25:00,79.19,79.19,78.97,79.09,63810.0,65.9849,65.9849,65.8016,65.9016,63810.0
2020-10-01 10:30:00,79.07,79.31,79.05,79.3,37279.0,65.8849,66.0849,65.8682,66.0765,37279.0
2020-10-01 10:35:00,79.3,79.49,79.3,79.49,32606.0,66.0765,66.2349,66.0765,66.2349,32606.0
2020-10-01 10:40:00,79.5,79.5,79.32,79.32,57280.0,66.2432,66.2432,66.0932,66.0932,57280.0
2020-10-01 10:45:00,79.33,79.34,79.09,79.2,80468.0,66.1015,66.1099,65.9016,65.9932,80468.0
2020-10-01 10:50:00,79.2,79.22,79.08,79.1,36023.0,65.9932,66.0099,65.8932,65.9099,36023.0
2020-10-01 10:55:00,79.11,79.27,79.03,79.27,51629.0,65.9182,66.0515,65.8516,66.0515,51629.0
2020-10-01 11:00:00,79.27,79.39,79.1,79.39,26817.0,66.0515,66.1515,65.9099,66.1515,26817.0
2020-10-01 11:05:00,79.35,79.44,79.29,79.44,23553.0,66.1182,66.1932,66.0682,66.1932,23553.0
2020-10-01 11:10:00,79.43,79.53,79.33,79.52,30158.0,66.1849,66.2682,66.1015,66.2599,30158.0
2020-10-01 11:15:00,79.5,79.69,79.49,79.57,68468.0,66.2432,66.4015,66.2349,66.3015,68468.0
2020-10-01 11:20:00,79.6,79.86,79.6,79.84,14480.0,66.3265,66.5432,66.3265,66.5265,14480.0
2020-10-01 11:25:00,79.82,79.88,79.75,79.76,11204.0,66.5098,66.5598,66.4515,66.4598,11204.0
2020-10-01 11:30:00,79.81,79.9,79.78,79.89,28383.0,66.5015,66.5765,66.4765,66.5682,28383.0
2020-10-01 11:35:00,79.91,79.91,79.76,79.81,20933.0,66.5848,66.5848,66.4598,66.5015,20933.0
2020-10-01 11:40:00,79.82,79.87,79.81,79.82,25184.0,66.5098,66.5515,66.5015,66.5098,25184.0
2020-10-01 11:45:00,79.83,79.94,79.81,79.88,16875.0,66.5182,66.6098,66.5015,66.5598,16875.0
2020-10-01 11:50:00,79.91,80.13,79.9,80.05,46376.0,66.5848,66.7681,66.5765,66.7015,46376.0
2020-10-01 11:55:00,80.03,80.15,80.03,80.14,22161.0,66.6848,66.7848,66.6848,66.7765,22161.0
2020-10-01 12:00:00,80.15,80.15,79.93,79.94,17406.0,66.7848,66.7848,66.6015,66.6098,17406.0
2020-10-01 12:05:00,79.94,79.97,79.89,79.93,21889.0,66.6098,66.6348,66.5682,66.6015,21889.0
2020-10-01 12:10:00,79.92,79.94,79.81,79.82,29639.0,66.5932,66.6098,66.5015,66.5098,29639.0
2020-10-01 12:15:00,79.82,79.88,79.71,79.86,69372.0,66.5098,66.5598,66.4182,66.5432,69372.0
2020-10-01 12:20:00,79.85,79.98,79.85,79.92,730772.0,66.5348,66.6432,66.5348,66.5932,730772.0
2020-10-01 12:25:00,79.93,79.98,79.91,79.92,14119.0,66.6015,66.6432,66.5848,66.5932,14119.0
2020-10-01 12:30:00,79.92,79.98,79.83,79.84,47678.0,66.5932,66.6432,66.5182,66.5265,47678.0
2020-10-01 12:35:00,79.85,79.94,79.85,79.92,27802.0,66.5348,66.6098,66.5348,66.5932,27802.0
2020-10-01 12:40:00,79.9,79.98,79.87,79.96,34443.0,66.5765,66.6432,66.5515,66.6265,34443.0
2020-10-01 12:45:00,79.95,79.96,79.9,79.9,23079.0,66.6182,66.6265,66.5765,66.5765,23079.0
2020-10-01 12:50:00,79.91,79.91,79.8,79.82,19586.0,66.5848,66.5848,66.4932,66.5098,19586.0
2020-10-01 12:55:00,79.82,79.84,79.72,79.73,17192.0,66.5098,66.5265,66.4265,66.4348,17192.0
2020-10-01 13:00:00,79.74,79.75,79.68,79.71,15304.0,66.4432,66.4515,66.3932,66.4182,15304.0
2020-10-01 13:05:00,79.71,79.84,79.71,79.84,41780.0,66.4182,66.5265,66.4182,66.5265,41780.0
2020-10-01 13:10:00,79.83,79.86,79.8,79.8,55133.0,66.5182,66.5432,66.4932,66.4932,55133.0
2020-10-01 13:15:00,79.81,79.83,79.76,79.76,46170.0,66.5015,66.5182,66.4598,66.4598,46170.0
2020-10-01 13:20:00,79.77,79.83,79.72,79.81,49989.0,66.4682,66.5182,66.4265,66.5015,49989.0
2020-10-01 13:25:00,79.8,79.82,79.7,79.73,41858.0,66.4932,66.5098,66.4098,66.4348,41858.0
2020-10-01 13:30:00,79.74,79.75,79.67,79.69,47920.0,66.4432,66.4515,66.3848,66.4015,47920.0
2020-10-01 13:35:00,79.7,79.76,79.7,79.74,31252.0,66.4098,66.4598,66.4098,66.4432,31252.0
2020-10-01 13:40:00,79.72,79.72,79.65,79.69,17489.0,66.4265,66.4265,66.3682,66.4015,17489.0
2020-10-01 13:45:00,79.7,79.7,79.53,79.53,14197.0,66.4098,66.4098,66.2682,66.2682,14197.0
2020-10-01 13:50:00,79.54,79.6,79.49,79.55,23068.0,66.2765,66.3265,66.2349,66.2849,23068.0
2020-10-01 13:55:00,79.54,79.54,79.24,79.31,54918.0,66.2765,66.2765,66.0265,66.0849,54918.0
2020-10-01 14:00:00,79.32,79.48,78.99,79.3,117270.0,66.0932,66.2265,65.8182,66.0765,117270.0
2020-10-01 14:05:00,79.3,79.3,79.14,79.17,48364.0,66.0765,66.0765,65.9432,65.9682,48364.0
2020-10-01 14:10:00,79.17,79.31,79.1,79.31,32331.0,65.9682,66.0849,65.9099,66.0849,32331.0
2020-10-01 14:15:00,79.31,79.39,79.21,79.37,33480.0,66.0849,66.1515,66.0015,66.1349,33480.0
2020-10-01 14:20:00,79.37,79.43,79.35,79.42,25064.0,66.1349,66.1849,66.1182,66.1765,25064.0
2020-10-01 14:25:00,79.41,79.56,79.4,79.55,30200.0,66.1682,66.2932,66.1599,66.2849,30200.0
2020-10-01 14:30:00,79.55,79.64,79.53,79.62,17683.0,66.2849,66.3598,66.2682,66.3432,17683.0
2020-10-01 14:35:00,79.62,79.71,79.62,79.7,16469.0,66.3432,66.4182,66.3432,66.4098,16469.0
2020-10-01 14:40:00,79.7,79.77,79.62,79.76,22104.0,66.4098,66.4682,66.3432,66.4598,22104.0
2020-10-01 14:45:00,79.76,79.77,79.7,79.71,21882.0,66.4598,66.4682,66.4098,66.4182,21882.0
2020-10-01 14:50:00,79.72,79.78,79.68,79.74,18833.0,66.4265,66.4765,66.3932,66.4432,18833.0
2020-10-01 14:55:00,79.74,79.79,79.71,79.78,30816.0,66.4432,66.4848,66.4182,66.4765,30816.0
2020-10-01 15:00:00,79.79,79.89,79.77,79.88,124125.0,66.4848,66.5682,66.4682,66.5598,124125.0
2020-10-01 15:05:00,79.86,79.9,79.77,79.88,37944.0,66.5432,66.5765,66.4682,66.5598,37944.0
2020-10-01 15:10:00,79.89,80.1,79.89,80.05,53735.0,66.5682,66.7431,66.5682,66.7015,53735.0
2020-10-01 15:15:00,80.05,80.08,79.99,80.01,36737.0,66.7015,66.7265,66.6515,66.6681,36737.0
2020-10-01 15:20:00,80.01,80.02,79.93,79.95,47264.0,66.6681,66.6765,66.6015,66.6182,47264.0
2020-10-01 15:25:00,79.96,80.11,79.91,80.08,41981.0,66.6265,66.7515,66.5848,66.7265,41981.0
2020-10-01 15:30:00,80.07,80.21,80.03,80.2,54780.0,66.7181,66.8348,66.6848,66.8265,54780.0
2020-10-01 15:35:00,80.2,80.4,80.18,80.39,72371.0,66.8265,66.9931,66.8098,66.9848,72371.0
2020-10-01 15:40:00,80.4,80.44,80.23,80.34,95651.0,66.9931,67.0264,66.8515,66.9431,95651.0
2020-10-01 15:45:00,80.33,80.37,80.14,80.21,71048.0,66.9348,66.9681,66.7765,66.8348,71048.0
2020-10-01 15:50:00,80.22,80.34,80.21,80.23,95652.0,66.8431,66.9431,66.8348,66.8515,95652.0
2020-10-01 15:55:00,80.23,80.62,80.22,80.56,761499.0,66.8515,67.1764,66.8431,67.1264,761499.0
2020-10-02 09:30:00,79.46,79.51,79.17,79.43,92881.0,66.2099,66.2515,65.9682,66.1849,92881.0
2020-10-02 09:35:00,79.43,79.67,79.32,79.67,107489.0,66.1849,66.3848,66.0932,66.3848,107489.0
2020-10-02 09:40:00,79.66,79.86,79.57,79.69,52845.0,66.3765,66.5432,66.3015,66.4015,52845.0
2020-10-02 09:45:00,79.68,79.79,79.62,79.74,39828.0,66.3932,66.4848,66.3432,66.4432,39828.0
2020-10-02 09:50:00,79.77,79.85,79.63,79.64,51167.0,66.4682,66.5348,66.3515,66.3598,51167.0
2020-10-02 09:55:00,79.66,79.95,79.6,79.87,45696.0,66.3765,66.6182,66.3265,66.5515,45696.0
2020-10-02 10:00:00,79.88,80.18,79.85,80.18,37796.0,66.5598,66.8098,66.5348,66.8098,37796.0
2020-10-02 10:05:00,80.19,80.39,80.19,80.31,15830.0,66.8181,66.9848,66.8181,66.9181,15830.0
2020-10-02 10:10:00,80.3,80.37,80.17,80.19,14341.0,66.9098,66.9681,66.8015,66.8181,14341.0
2020-10-02 10:15:00,80.19,80.25,80.08,80.13,23800.0,66.8181,66.8681,66.7265,66.7681,23800.0
2020-10-02 10:20:00,80.16,80.17,80.02,80.09,19868.0,66.7931,66.8015,66.6765,66.7348,19868.0
2020-10-02 10:25:00,80.09,80.2,80.02,80.13,35970.0,66.7348,66.8265,66.6765,66.7681,35970.0
2020-10-02 10:30:00,80.12,80.37,80.07,80.36,15218.0,66.7598,66.9681,66.7181,66.9598,15218.0
2020-10-02 10:35:00,80.35,80.35,80.21,80.21,15697.0,66.9515,66.9515,66.8348,66.8348,15697.0
2020-10-02 10:40:00,80.2,80.39,80.13,80.29,20743.0,66.8265,66.9848,66.7681,66.9015,20743.0
2020-10-02 10:45:00,80.28,80.47,80.26,80.39,14509.0,66.8931,67.0514,66.8765,66.9848,14509.0
2020-10-02 10:50:00,80.4,80.48,80.35,80.42,9968.0,66.9931,67.0598,66.9515,67.0098,9968.0
2020-10-02 10:55:00,80.44,80.5,80.4,80.4,17226.0,67.0264,67.0764,66.9931,66.9931,17226.0
2020-10-02 11:00:00,80.38,80.46,80.34,80.37,13464.0,66.9764,67.0431,66.9431,66.9681,13464.0
2020-10-02 11:05:00,80.37,80.59,80.35,80.53,13735.0,66.9681,67.1514,66.9515,67.1014,13735.0
2020-10-02 11:10:00,80.53,80.64,80.5,80.61,15553.0,67.1014,67.1931,67.0764,67.1681,15553.0
2020-10-02 11:15:00,80.63,80.85,80.55,80.82,40192.0,67.1848,67.3681,67.1181,67.3431,40192.0
2020-10-02 11:20:00,80.79,80.86,80.77,80.85,23391.0,67.3181,67.3764,67.3014,67.3681,23391.0
2020-10-02 11:25:00,80.86,80.92,80.85,80.87,17780.0,67.3764,67.4264,67.3681,67.3847,17780.0
2020-10-02 11:30:00,80.86,80.91,80.69,80.69,20941.0,67.3764,67.4181,67.2348,67.2348,20941.0
2020-10-02 11:35:00,80.69,80.8,80.66,80.66,18107.0,67.2348,67.3264,67.2098,67.2098,18107.0
2020-10-02 11:40:00,80.66,80.74,80.63,80.63,39034.0,67.2098,67.2764,67.1848,67.1848,39034.0
2020-10-02 11:45:00,80.62,80.74,80.62,80.74,8656.0,67.1764,67.2764,67.1764,67.2764,8656.0
2020-10-02 11:50:00,80.75,80.79,80.57,80.57,16093.0,67.2848,67.3181,67.1348,67.1348,16093.0
2020-10-02 11:55:00,80.58,80.58,80.42,80.46,45578.0,67.1431,67.1431,67.0098,67.0431,45578.0
2020-10-02 12:00:00,80.45,80.59,80.44,80.55,32321.0,67.0348,67.1514,67.0264,67.1181,32321.0
2020-10-02 12:05:00,80.54,80.91,80.49,80.9,52388.0,67.1098,67.4181,67.0681,67.4097,52388.0
2020-10-02 12:10:00,80.88,81.22,80.83,81.05,70851.0,67.3931,67.6764,67.3514,67.5347,70851.0
2020-10-02 12:15:00,81.04,81.31,81.02,81.3,41262.0,67.5264,67.7514,67.5097,67.743,41262.0
2020-10-02 12:20:00,81.33,81.43,81.21,81.38,74580.0,67.768,67.8514,67.668,67.8097,74580.0
2020-10-02 12:25:00,81.41,81.44,81.29,81.37,67562.0,67.8347,67.8597,67.7347,67.8014,67562.0
2020-10-02 12:30:00,81.37,81.54,81.37,81.44,45240.0,67.8014,67.943,67.8014,67.8597,45240.0
2020-10-02 12:35:00,81.46,81.56,81.41,81.45,52290.0,67.8764,67.9597,67.8347,67.868,52290.0
2020-10-02 12:40:00,81.45,81.52,81.31,81.32,23808.0,67.868,67.9264,67.7514,67.7597,23808.0
2020-10-02 12:45:00,81.34,81.47,81.29,81.44,19057.0,67.7764,67.8847,67.7347,67.8597,19057.0
2020-10-02 12:50:00,81.43,81.56,81.34,81.53,31286.0,67.8514,67.9597,67.7764,67.9347,31286.0
2020-10-02 12:55:00,81.51,81.57,81.43,81.47,32575.0,67.918,67.968,67.8514,67.8847,32575.0
2020-10-02 13:00:00,81.48,81.57,81.47,81.52,52406.0,67.893,67.968,67.8847,67.9264,52406.0
2020-10-02 13:05:00,81.52,81.62,81.45,81.6,36736.0,67.9264,68.0097,67.868,67.993,36736.0
2020-10-02 13:10:00,81.59,81.75,81.57,81.61,35223.0,67.9847,68.118,67.968,68.0013,35223.0
2020-10-02 13:15:00,81.64,81.67,81.54,81.66,10807.0,68.0263,68.0513,67.943,68.043,10807.0
2020-10-02 13:20:00,81.66,81.74,81.64,81.73,9796.0,68.043,68.1097,68.0263,68.1013,9796.0
2020-10-02 13:25:00,81.74,81.75,81.61,81.62,19155.0,68.1097,68.118,68.0013,68.0097,19155.0
2020-10-02 13:30:00,81.64,81.7,81.43,81.44,24714.0,68.0263,68.0763,67.8514,67.8597,24714.0
2020-10-02 13:35:00,81.45,81.58,81.45,81.55,16330.0,67.868,67.9763,67.868,67.9513,16330.0
2020-10-02 13:40:00,81.56,81.56,81.26,81.32,43434.0,67.9597,67.9597,67.7097,67.7597,43434.0
2020-10-02 13:45:00,81.3,81.4,81.23,81.26,22694.0,67.743,67.8264,67.6847,67.7097,22694.0
2020-10-02 13:50:00,81.26,81.27,81.14,81.26,24308.0,67.7097,67.718,67.6097,67.7097,24308.0
2020-10-02 13:55:00,81.25,81.26,81.2,81.23,12373.0,67.7014,67.7097,67.6597,67.6847,12373.0
2020-10-02 14:00:00,81.25,81.32,81.23,81.27,18396.0,67.7014,67.7597,67.6847,67.718,18396.0
2020-10-02 14:05:00,81.28,81.39,81.28,81.37,22138.0,67.7264,67.818,67.7264,67.8014,22138.0
2020-10-02 14:10:00,81.37,81.41,81.34,81.41,24026.0,67.8014,67.8347,67.7764,67.8347,24026.0
2020-10-02 14:15:00,81.42,81.55,81.42,81.51,17284.0,67.843,67.9513,67.843,67.918,17284.0
2020-10-02 14:20:00,81.52,81.69,81.51,81.69,18066.0,67.9264,68.068,67.918,68.068,18066.0
2020-10-02 14:25:00,81.69,81.7,81.59,81.69,26629.0,68.068,68.0763,67.9847,68.068,26629.0
2020-10-02 14:30:00,81.69,81.74,81.65,81.72,19844.0,68.068,68.1097,68.0347,68.093,19844.0
2020-10-02 14:35:00,81.7,81.72,81.64,81.67,35315.0,68.0763,68.093,68.0263,68.0513,35315.0
2020-10-02 14:40:00,81.65,81.72,81.65,81.71,20183.0,68.0347,68.093,68.0347,68.0847,20183.0
2020-10-02 14:45:00,81.7,81.79,81.67,81.72,22705.0,68.0763,68.1513,68.0513,68.093,22705.0
2020-10-02 14:50:00,81.72,81.73,81.61,81.63,29328.0,68.093,68.1013,68.0013,68.018,29328.0
2020-10-02 14:55:00,81.63,81.73,81.57,81.67,24240.0,68.018,68.1013,67.968,68.0513,24240.0
2020-10-02 15:00:00,81.66,81.7,81.57,81.69,33851.0,68.043,68.0763,67.968,68.068,33851.0
2020-10-02 15:05:00,81.68,81.72,81.65,81.71,37926.0,68.0597,68.093,68.0347,68.0847,37926.0
2020-10-02 15:10:00,81.72,81.85,81.61,81.7,182263.0,68.093,68.2013,68.0013,68.0763,182263.0
2020-10-02 15:15:00,81.71,81.97,81.67,81.89,36090.0,68.0847,68.3013,68.0513,68.2347,36090.0
2020-10-02 15:20:00,81.89,82.0,81.86,81.97,22299.0,68.2347,68.3263,68.2097,68.3013,22299.0
2020-10-02 15:25:00,81.97,82.02,81.95,81.98,55151.0,68.3013,68.343,68.2846,68.3096,55151.0
2020-10-02 15:30:00,81.99,82.19,81.95,82.12,74942.0,68.318,68.4846,68.2846,68.4263,74942.0
2020-10-02 15:35:00,82.12,82.15,81.92,82.0,35323.0,68.4263,68.4513,68.2597,68.3263,35323.0
2020-10-02 15:40:00,82.01,82.03,81.82,81.83,35250.0,68.3346,68.3513,68.1763,68.1847,35250.0
2020-10-02 15:45:00,81.8,81.96,81.76,81.83,56457.0,68.1597,68.293,68.1263,68.1847,56457.0
2020-10-02 15:50:00,81.86,82.04,81.86,81.95,83781.0,68.2097,68.3596,68.2097,68.2846,83781.0
2020-10-02 15:55:00,81.94,82.11,81.9,81.92,144584.0,68.2763,68.418,68.243,68.2597,144584.0
2020-10-05 09:30:00,82.23,82.66,81.88,81.88,100915.0,68.518,68.8763,68.2263,68.2263,100915.0
2020-10-05 09:35:00,81.89,81.96,81.75,81.77,44852.0,68.2347,68.293,68.118,68.1347,44852.0
2020-10-05 09:40:00,81.78,81.78,81.45,81.51,42732.0,68.143,68.143,67.868,67.918,42732.0
2020-10-05 09:45:00,81.5,81.54,81.29,81.34,70458.0,67.9097,67.943,67.7347,67.7764,70458.0
2020-10-05 09:50:00,81.34,81.49,81.24,81.25,82015.0,67.7764,67.9014,67.693,67.7014,82015.0
2020-10-05 09:55:00,81.25,81.32,80.94,80.95,40996.0,67.7014,67.7597,67.4431,67.4514,40996.0
2020-10-05 10:00:00,80.96,81.09,80.83,80.96,88947.0,67.4597,67.5681,67.3514,67.4597,88947.0
2020-10-05 10:05:00,80.98,81.17,80.92,81.03,52501.0,67.4764,67.6347,67.4264,67.5181,52501.0
2020-10-05 10:10:00,81.02,81.14,80.94,81.11,29397.0,67.5097,67.6097,67.4431,67.5847,29397.0
2020-10-05 10:15:00,81.13,81.24,81.02,81.1,34542.0,67.6014,67.693,67.5097,67.5764,34542.0
2020-10-05 10:20:00,81.07,81.24,81.07,81.23,18429.0,67.5514,67.693,67.5514,67.6847,18429.0
2020-10-05 10:25:00,81.23,81.26,81.08,81.18,28670.0,67.6847,67.7097,67.5597,67.643,28670.0
2020-10-05 10:30:00,81.2,81.47,81.2,81.4,34371.0,67.6597,67.8847,67.6597,67.8264,34371.0
2020-10-05 10:35:00,81.4,81.63,81.4,81.6,27508.0,67.8264,68.018,67.8264,67.993,27508.0
2020-10-05 10:40:00,81.61,81.71,81.6,81.68,18026.0,68.0013,68.0847,67.993,68.0597,18026.0
2020-10-05 10:45:00,81.66,81.81,81.59,81.74,21903.0,68.043,68.168,67.9847,68.1097,21903.0
2020-10-05 10:50:00,81.73,81.73,81.59,81.66,19873.0,68.1013,68.1013,67.9847,68.043,19873.0
2020-10-05 10:55:00,81.66,81.71,81.6,81.64,23640.0,68.043,68.0847,67.993,68.0263,23640.0
2020-10-05 11:00:00,81.65,81.83,81.61,81.83,16336.0,68.0347,68.1847,68.0013,68.1847,16336.0
2020-10-05 11:05:00,81.81,81.85,81.62,81.62,17480.0,68.168,68.2013,68.0097,68.0097,17480.0
2020-10-05 11:10:00,81.59,81.73,81.51,81.7,62806.0,67.9847,68.1013,67.918,68.0763,62806.0
2020-10-05 11:15:00,81.72,81.91,81.7,81.82,16129.0,68.093,68.2513,68.0763,68.1763,16129.0
2020-10-05 11:20:00,81.83,81.92,81.82,81.88,20906.0,68.1847,68.2597,68.1763,68.2263,20906.0
2020-10-05 11:25:00,81.88,81.99,81.77,81.77,16784.0,68.2263,68.318,68.1347,68.1347,16784.0
2020-10-05 11:30:00,81.77,81.89,81.76,81.86,47440.0,68.1347,68.2347,68.1263,68.2097,47440.0
2020-10-05 11:35:00,81.86,81.86,81.7,81.72,13658.0,68.2097,68.2097,68.0763,68.093,13658.0
2020-10-05 11:40:00,81.7,81.8,81.68,81.77,11686.0,68.0763,68.1597,68.0597,68.1347,11686.0
2020-10-05 11:45:00,81.77,81.78,81.64,81.64,33111.0,68.1347,68.143,68.0263,68.0263,33111.0
2020-10-05 11:50:00,81.64,81.75,81.64,81.72,22990.0,68.0263,68.118,68.0263,68.093,22990.0
2020-10-05 11:55:00,81.72,81.77,81.65,81.67,11778.0,68.093,68.1347,68.0347,68.0513,11778.0
2020-10-05 12:00:00,81.67,81.7,81.54,81.56,22695.0,68.0513,68.0763,67.943,67.9597,22695.0
2020-10-05 12:05:00,81.56,81.63,81.5,81.5,24418.0,67.9597,68.018,67.9097,67.9097,24418.0
2020-10-05 12:10:00,81.5,81.54,81.48,81.53,10896.0,67.9097,67.943,67.893,67.9347,10896.0
2020-10-05 12:15:00,81.54,81.57,81.52,81.57,7034.0,67.943,67.968,67.9264,67.968,7034.0
2020-10-05 12:20:00,81.56,81.58,81.51,81.52,18898.0,67.9597,67.9763,67.918,67.9264,18898.0
2020-10-05 12:25:00,81.52,81.62,81.52,81.59,49322.0,67.9264,68.0097,67.9264,67.9847,49322.0
2020-10-05 12:30:00,81.6,81.63,81.59,81.61,6823.0,67.993,68.018,67.9847,68.0013,6823.0
2020-10-05 12:35:00,81.62,81.63,81.51,81.62,15492.0,68.0097,68.018,67.918,68.0097,15492.0
2020-10-05 12:40:00,81.62,81.62,81.56,81.62,9803.0,68.0097,68.0097,67.9597,68.0097,9803.0
2020-10-05 12:45:00,81.62,81.68,81.6,81.66,7741.0,68.0097,68.0597,67.993,68.043,7741.0
2020-10-05 12:50:00,81.66,81.67,81.55,81.59,16702.0,68.043,68.0513,67.9513,67.9847,16702.0
2020-10-05 12:55:00,81.59,81.65,81.58,81.65,13694.0,67.9847,68.0347,67.9763,68.0347,13694.0
2020-10-05 13:00:00,81.65,81.67,81.59,81.6,32031.0,68.0347,68.0513,67.9847,67.993,32031.0
2020-10-05 13:05:00,81.59,81.62,81.53,81.59,35148.0,67.9847,68.0097,67.9347,67.9847,35148.0
2020-10-05 13:10:00,81.6,81.65,81.59,81.62,12603.0,67.993,68.0347,67.9847,68.0097,12603.0
2020-10-05 13:15:00,81.61,81.71,81.59,81.69,30811.0,68.0013,68.0847,67.9847,68.068,30811.0
2020-10-05 13:20:00,81.7,81.75,81.64,81.7,9766.0,68.0763,68.118,68.0263,68.0763,9766.0
2020-10-05 13:25:00,81.7,81.7,81.65,81.7,17293.0,68.0763,68.0763,68.0347,68.0763,17293.0
2020-10-05 13:30:00,81.69,81.7,81.6,81.63,16869.0,68.068,68.0763,67.993,68.018,16869.0
2020-10-05 13:35:00,81.61,81.71,81.61,81.69,11870.0,68.0013,68.0847,68.0013,68.068,11870.0
2020-10-05 13:40:00,81.69,81.73,81.68,81.68,9782.0,68.068,68.1013,68.0597,68.0597,9782.0
2020-10-05 13:45:00,81.68,81.69,81.59,81.64,10501.0,68.0597,68.068,67.9847,68.0263,10501.0
2020-10-05 13:50:00,81.64,81.69,81.62,81.65,16554.0,68.0263,68.068,68.0097,68.0347,16554.0
2020-10-05 13:55:00,81.67,81.67,81.56,81.56,17779.0,68.0513,68.0513,67.9597,67.9597,17779.0
2020-10-05 14:00:00,81.56,81.59,81.52,81.54,15744.0,67.9597,67.9847,67.9264,67.943,15744.0
2020-10-05 14:05:00,81.55,81.63,81.53,81.61,14966.0,67.9513,68.018,67.9347,68.0013,14966.0
2020-10-05 14:10:00,81.61,81.66,81.57,81.58,18187.0,68.0013,68.043,67.968,67.9763,18187.0
2020-10-05 14:15:00,81.58,81.72,81.57,81.72,7887.0,67.9763,68.093,67.968,68.093,7887.0
2020-10-05 14:20:00,81.72,81.74,81.68,81.69,14889.0,68.093,68.1097,68.0597,68.068,14889.0
2020-10-05 14:25:00,81.69,81.76,81.67,81.76,21292.0,68.068,68.1263,68.0513,68.1263,21292.0
2020-10-05 14:30:00,81.76,81.85,81.74,81.78,50563.0,68.1263,68.2013,68.1097,68.143,50563.0
2020-10-05 14:35:00,81.77,81.86,81.75,81.84,19623.0,68.1347,68.2097,68.118,68.193,19623.0
2020-10-05 14:40:00,81.84,81.85,81.79,81.8,12092.0,68.193,68.2013,68.1513,68.1597,12092.0
2020-10-05 14:45:00,81.8,81.94,81.8,81.89,16477.0,68.1597,68.2763,68.1597,68.2347,16477.0
2020-10-05 14:50:00,81.89,82.02,81.89,82.0,17200.0,68.2347,68.343,68.2347,68.3263,17200.0
2020-10-05 14:55:00,81.99,82.2,81.97,82.19,19236.0,68.318,68.493,68.3013,68.4846,19236.0
2020-10-05 15:00:00,82.19,82.22,82.11,82.21,43132.0,68.4846,68.5096,68.418,68.5013,43132.0
2020-10-05 15:05:00,82.2,82.25,82.13,82.25,25260.0,68.493,68.5346,68.4346,68.5346,25260.0
2020-10-05 15:10:00,82.26,82.27,82.17,82.22,20109.0,68.543,68.5513,68.468,68.5096,20109.0
2020-10-05 15:15:00,82.23,82.27,82.17,82.17,19303.0,68.518,68.5513,68.468,68.468,19303.0
2020-10-05 15:20:00,82.17,82.24,82.16,82.19,21428.0,68.468,68.5263,68.4596,68.4846,21428.0
2020-10-05 15:25:00,82.19,82.32,82.18,82.32,30628.0,68.4846,68.593,68.4763,68.593,30628.0
2020-10-05 15:30:00,82.32,82.35,82.24,82.29,18577.0,68.593,68.6179,68.5263,68.568,18577.0
2020-10-05 15:35:00,82.29,82.49,82.29,82.38,31776.0,68.568,68.7346,68.568,68.6429,31776.0
2020-10-05 15:40:00,82.38,82.44,82.25,82.26,26093.0,68.6429,68.6929,68.5346,68.543,26093.0
2020-10-05 15:45:00,82.26,82.33,82.22,82.27,30835.0,68.543,68.6013,68.5096,68.5513,30835.0
2020-10-05 15:50:00,82.28,82.34,82.25,82.34,33470.0,68.5596,68.6096,68.5346,68.6096,33470.0
2020-10-05 15:55:00,82.35,82.4,82.2,82.37,116081.0,68.6179,68.6596,68.493,68.6346,116081.0
2020-10-06 09:30:00,82.61,82.69,82.03,82.06,116385.0,68.8346,68.9013,68.3513,68.3763,116385.0
2020-10-06 09:35:00,82.04,82.17,81.84,81.86,43312.0,68.3596,68.468,68.193,68.2097,43312.0
2020-10-06 09:40:00,81.85,82.05,81.78,82.04,22184.0,68.2013,68.368,68.143,68.3596,22184.0
2020-10-06 09:45:00,82.05,82.27,82.01,82.16,98630.0,68.368,68.5513,68.3346,68.4596,98630.0
2020-10-06 09:50:00,82.16,82.17,81.87,81.93,73926.0,68.4596,68.468,68.218,68.268,73926.0
2020-10-06 09:55:00,81.95,81.97,81.84,81.89,70476.0,68.2846,68.3013,68.193,68.2347,70476.0
2020-10-06 10:00:00,81.88,81.96,81.85,81.92,27245.0,68.2263,68.293,68.2013,68.2597,27245.0
2020-10-06 10:05:00,81.94,82.0,81.81,81.83,36264.0,68.2763,68.3263,68.168,68.1847,36264.0
2020-10-06 10:10:00,81.83,82.09,81.82,82.09,35877.0,68.1847,68.4013,68.1763,68.4013,35877.0
2020-10-06 10:15:00,82.1,82.19,81.99,82.03,32425.0,68.4096,68.4846,68.318,68.3513,32425.0
2020-10-06 10:20:00,82.02,82.12,81.95,81.99,23445.0,68.343,68.4263,68.2846,68.318,23445.0
2020-10-06 10:25:00,82.01,82.03,81.87,81.94,28380.0,68.3346,68.3513,68.218,68.2763,28380.0
2020-10-06 10:30:00,81.94,82.01,81.88,82.0,17540.0,68.2763,68.3346,68.2263,68.3263,17540.0
2020-10-06 10:35:00,82.02,82.07,81.97,82.04,16357.0,68.343,68.3846,68.3013,68.3596,16357.0
2020-10-06 10:40:00,82.03,82.17,81.99,82.11,18401.0,68.3513,68.468,68.318,68.418,18401.0
2020-10-06 10:45:00,82.11,82.45,82.11,82.4,39995.0,68.418,68.7013,68.418,68.6596,39995.0
2020-10-06 10:50:00,82.41,82.55,82.41,82.52,15820.0,68.6679,68.7846,68.6679,68.7596,15820.0
2020-10-06 10:55:00,82.51,82.58,82.48,82.49,17581.0,68.7513,68.8096,68.7263,68.7346,17581.0
2020-10-06 11:00:00,82.49,82.5,82.41,82.48,13910.0,68.7346,68.7429,68.6679,68.7263,13910.0
2020-10-06 11:05:00,82.51,82.57,82.46,82.53,12439.0,68.7513,68.8013,68.7096,68.7679,12439.0
2020-10-06 11:10:00,82.53,82.61,82.51,82.61,14756.0,68.7679,68.8346,68.7513,68.8346,14756.0
2020-10-06 11:15:00,82.61,82.63,82.51,82.63,27989.0,68.8346,68.8513,68.7513,68.8513,27989.0
2020-10-06 11:20:00,82.63,82.69,82.54,82.54,15204.0,68.8513,68.9013,68.7763,68.7763,15204.0
2020-10-06 11:25:00,82.52,82.62,82.47,82.62,16825.0,68.7596,68.8429,68.7179,68.8429,16825.0
2020-10-06 11:30:00,82.61,82.62,82.48,82.55,25171.0,68.8346,68.8429,68.7263,68.7846,25171.0
2020-10-06 11:35:00,82.57,82.59,82.49,82.55,23221.0,68.8013,68.8179,68.7346,68.7846,23221.0
2020-10-06 11:40:00,82.55,82.6,82.55,82.57,8451.0,68.7846,68.8263,68.7846,68.8013,8451.0
2020-10-06 11:45:00,82.56,82.63,82.51,82.61,46612.0,68.7929,68.8513,68.7513,68.8346,46612.0
2020-10-06 11:50:00,82.61,82.62,82.49,82.56,27771.0,68.8346,68.8429,68.7346,68.7929,27771.0
2020-10-06 11:55:00,82.57,82.58,82.5,82.56,24031.0,68.8013,68.8096,68.7429,68.7929,24031.0
2020-10-06 12:00:00,82.56,82.62,82.5,82.52,68662.0,68.7929,68.8429,68.7429,68.7596,68662.0
2020-10-06 12:05:00,82.52,82.53,82.43,82.43,30121.0,68.7596,68.7679,68.6846,68.6846,30121.0
2020-10-06 12:10:00,82.42,82.48,82.42,82.48,24995.0,68.6763,68.7263,68.6763,68.7263,24995.0
2020-10-06 12:15:00,82.48,82.51,82.43,82.47,12684.0,68.7263,68.7513,68.6846,68.7179,12684.0
2020-10-06 12:20:00,82.48,82.5,82.45,82.46,9623.0,68.7263,68.7429,68.7013,68.7096,9623.0
2020-10-06 12:25:00,82.46,82.46,82.36,82.36,19407.0,68.7096,68.7096,68.6263,68.6263,19407.0
2020-10-06 12:30:00,82.35,82.38,82.31,82.37,10588.0,68.6179,68.6429,68.5846,68.6346,10588.0
2020-10-06 12:35:00,82.37,82.5,82.36,82.5,5077.0,68.6346,68.7429,68.6263,68.7429,5077.0
2020-10-06 12:40:00,82.51,82.58,82.5,82.56,46651.0,68.7513,68.8096,68.7429,68.7929,46651.0
2020-10-06 12:45:00,82.56,82.61,82.56,82.58,21991.0,68.7929,68.8346,68.7929,68.8096,21991.0
2020-10-06 12:50:00,82.59,82.72,82.59,82.66,14034.0,68.8179,68.9262,68.8179,68.8763,14034.0
2020-10-06 12:55:00,82.67,82.76,82.65,82.73,19657.0,68.8846,68.9596,68.8679,68.9346,19657.0
2020-10-06 13:00:00,82.75,82.88,82.74,82.84,97979.0,68.9512,69.0596,68.9429,69.0262,97979.0
2020-10-06 13:05:00,82.84,82.93,82.83,82.9,11473.0,69.0262,69.1012,69.0179,69.0762,11473.0
2020-10-06 13:10:00,82.9,83.0,82.86,83.0,50345.0,69.0762,69.1596,69.0429,69.1596,50345.0
2020-10-06 13:15:00,83.0,83.02,82.91,82.97,119707.0,69.1596,69.1762,69.0846,69.1346,119707.0
2020-10-06 13:20:00,82.97,83.02,82.93,82.93,83849.0,69.1346,69.1762,69.1012,69.1012,83849.0
2020-10-06 13:25:00,82.93,82.93,82.73,82.75,53909.0,69.1012,69.1012,68.9346,68.9512,53909.0
2020-10-06 13:30:00,82.75,82.81,82.73,82.79,8584.0,68.9512,69.0012,68.9346,68.9846,8584.0
2020-10-06 13:35:00,82.79,82.79,82.7,82.71,11526.0,68.9846,68.9846,68.9096,68.9179,11526.0
2020-10-06 13:40:00,82.7,82.78,82.66,82.73,19221.0,68.9096,68.9762,68.8763,68.9346,19221.0
2020-10-06 13:45:00,82.73,82.74,82.65,82.67,59654.0,68.9346,68.9429,68.8679,68.8846,59654.0
2020-10-06 13:50:00,82.68,82.72,82.62,82.7,24054.0,68.8929,68.9262,68.8429,68.9096,24054.0
2020-10-06 13:55:00,82.73,82.74,82.69,82.69,9400.0,68.9346,68.9429,68.9013,68.9013,9400.0
2020-10-06 14:00:00,82.69,82.73,82.64,82.73,13417.0,68.9013,68.9346,68.8596,68.9346,13417.0
2020-10-06 14:05:00,82.74,82.93,82.74,82.8,65268.0,68.9429,69.1012,68.9429,68.9929,65268.0
2020-10-06 14:10:00,82.8,82.89,82.77,82.89,21065.0,68.9929,69.0679,68.9679,69.0679,21065.0
2020-10-06 14:15:00,82.88,82.93,82.85,82.85,19305.0,69.0596,69.1012,69.0346,69.0346,19305.0
2020-10-06 14:20:00,82.85,82.95,82.84,82.92,20607.0,69.0346,69.1179,69.0262,69.0929,20607.0
2020-10-06 14:25:00,82.93,82.93,82.87,82.87,17275.0,69.1012,69.1012,69.0512,69.0512,17275.0
2020-10-06 14:30:00,82.88,82.92,82.86,82.87,37102.0,69.0596,69.0929,69.0429,69.0512,37102.0
2020-10-06 14:35:00,82.87,83.0,82.85,82.95,38849.0,69.0512,69.1596,69.0346,69.1179,38849.0
2020-10-06 14:40:00,82.94,83.08,82.93,83.02,57277.0,69.1096,69.2262,69.1012,69.1762,57277.0
2020-10-06 14:45:00,83.01,83.07,82.6,82.61,56876.0,69.1679,69.2179,68.8263,68.8346,56876.0
2020-10-06 14:50:00,82.61,82.61,81.8,81.84,274467.0,68.8346,68.8346,68.1597,68.193,274467.0
2020-10-06 14:55:00,81.84,82.12,81.54,81.95,119353.0,68.193,68.4263,67.943,68.2846,119353.0
2020-10-06 15:00:00,81.95,81.95,81.67,81.76,75612.0,68.2846,68.2846,68.0513,68.1263,75612.0
2020-10-06 15:05:00,81.77,81.89,81.56,81.84,77093.0,68.1347,68.2347,67.9597,68.193,77093.0
2020-10-06 15:10:00,81.85,82.06,81.79,82.01,65098.0,68.2013,68.3763,68.1513,68.3346,65098.0
2020-10-06 15:15:00,81.98,82.08,81.77,81.77,122231.0,68.3096,68.393,68.1347,68.1347,122231.0
2020-10-06 15:20:00,81.77,81.91,81.65,81.66,34011.0,68.1347,68.2513,68.0347,68.043,34011.0
2020-10-06 15:25:00,81.64,81.89,81.6,81.88,83554.0,68.0263,68.2347,67.993,68.2263,83554.0
2020-10-06 15:30:00,81.88,82.19,81.82,82.17,75854.0,68.2263,68.4846,68.1763,68.468,75854.0
2020-10-06 15:35:00,82.14,82.2,81.98,82.01,37381.0,68.443,68.493,68.3096,68.3346,37381.0
2020-10-06 15:40:00,82.0,82.13,81.91,82.09,60138.0,68.3263,68.4346,68.2513,68.4013,60138.0
2020-10-06 15:45:00,82.08,82.1,81.68,81.79,66862.0,68.393,68.4096,68.0597,68.1513,66862.0
2020-10-06 15:50:00,81.76,81.86,81.57,81.77,149736.0,68.1263,68.2097,67.968,68.1347,149736.0
2020-10-06 15:55:00,81.77,81.92,81.77,81.87,147341.0,68.1347,68.2597,68.1347,68.218,147341.0
2020-10-07 09:30:00,82.32,82.39,82.09,82.09,80367.0,68.593,68.6513,68.4013,68.4013,80367.0
2020-10-07 09:35:00,82.04,82.17,81.98,82.01,36857.0,68.3596,68.468,68.3096,68.3346,36857.0
2020-10-07 09:40:00,82.02,82.24,81.99,82.22,27439.0,68.343,68.5263,68.318,68.5096,27439.0
2020-10-07 09:45:00,82.21,82.22,82.11,82.15,19937.0,68.5013,68.5096,68.418,68.4513,19937.0
2020-10-07 09:50:00,82.14,82.16,82.05,82.09,13605.0,68.443,68.4596,68.368,68.4013,13605.0
2020-10-07 09:55:00,82.09,82.14,81.96,82.09,20457.0,68.4013,68.443,68.293,68.4013,20457.0
2020-10-07 10:00:00,82.09,82.29,82.07,82.29,27745.0,68.4013,68.568,68.3846,68.568,27745.0
2020-10-07 10:05:00,82.31,82.31,82.15,82.19,14644.0,68.5846,68.5846,68.4513,68.4846,14644.0
2020-10-07 10:10:00,82.16,82.16,81.89,81.91,36880.0,68.4596,68.4596,68.2347,68.2513,36880.0
2020-10-07 10:15:00,81.92,82.32,81.92,82.31,37759.0,68.2597,68.593,68.2597,68.5846,37759.0
2020-10-07 10:20:00,82.31,82.4,82.25,82.3,79068.0,68.5846,68.6596,68.5346,68.5763,79068.0
2020-10-07 10:25:00,82.32,82.33,82.14,82.22,12768.0,68.593,68.6013,68.443,68.5096,12768.0
2020-10-07 10:30:00,82.29,82.37,82.16,82.19,18212.0,68.568,68.6346,68.4596,68.4846,18212.0
2020-10-07 10:35:00,82.17,82.27,82.13,82.13,15699.0,68.468,68.5513,68.4346,68.4346,15699.0
2020-10-07 10:40:00,82.15,82.25,82.06,82.09,13131.0,68.4513,68.5346,68.3763,68.4013,13131.0
2020-10-07 10:45:00,82.12,82.13,81.97,82.03,10111.0,68.4263,68.4346,68.3013,68.3513,10111.0
2020-10-07 10:50:00,82.03,82.09,81.98,82.0,16746.0,68.3513,68.4013,68.3096,68.3263,16746.0
2020-10-07 10:55:00,82.0,82.0,81.81,81.83,11388.0,68.3263,68.3263,68.168,68.1847,11388.0
2020-10-07 11:00:00,81.82,81.86,81.73,81.74,21905.0,68.1763,68.2097,68.1013,68.1097,21905.0
2020-10-07 11:05:00,81.75,81.87,81.72,81.8,14064.0,68.118,68.218,68.093,68.1597,14064.0
2020-10-07 11:10:00,81.82,81.83,81.64,81.68,20076.0,68.1763,68.1847,68.0263,68.0597,20076.0
2020-10-07 11:15:00,81.67,81.74,81.67,81.73,9611.0,68.0513,68.1097,68.0513,68.1013,9611.0
2020-10-07 11:20:00,81.73,81.84,81.71,81.75,18254.0,68.1013,68.193,68.0847,68.118,18254.0
2020-10-07 11:25:00,81.77,81.77,81.65,81.73,10831.0,68.1347,68.1347,68.0347,68.1013,10831.0
2020-10-07 11:30:00,81.72,81.74,81.6,81.64,12847.0,68.093,68.1097,67.993,68.0263,12847.0
2020-10-07 11:35:00,81.64,81.72,81.62,81.64,17727.0,68.0263,68.093,68.0097,68.0263,17727.0
2020-10-07 11:40:00,81.65,81.78,81.65,81.78,18406.0,68.0347,68.143,68.0347,68.143,18406.0
2020-10-07 11:45:00,81.79,81.82,81.75,81.8,7009.0,68.1513,68.1763,68.118,68.1597,7009.0
2020-10-07 11:50:00,81.8,81.84,81.78,81.79,9978.0,68.1597,68.193,68.143,68.1513,9978.0
2020-10-07 11:55:00,81.79,81.89,81.79,81.81,14837.0,68.1513,68.2347,68.1513,68.168,14837.0
2020-10-07 12:00:00,81.83,81.85,81.73,81.73,16915.0,68.1847,68.2013,68.1013,68.1013,16915.0
2020-10-07 12:05:00,81.73,81.79,81.7,81.71,9162.0,68.1013,68.1513,68.0763,68.0847,9162.0
2020-10-07 12:10:00,81.7,81.76,81.69,81.7,8501.0,68.0763,68.1263,68.068,68.0763,8501.0
2020-10-07 12:15:00,81.68,81.83,81.68,81.77,12785.0,68.0597,68.1847,68.0597,68.1347,12785.0
2020-10-07 12:20:00,81.78,81.84,81.76,81.84,14493.0,68.143,68.193,68.1263,68.193,14493.0
2020-10-07 12:25:00,81.84,81.86,81.7,81.8,21798.0,68.193,68.2097,68.0763,68.1597,21798.0
2020-10-07 12:30:00,81.81,81.85,81.77,81.78,19782.0,68.168,68.2013,68.1347,68.143,19782.0
2020-10-07 12:35:00,81.79,81.82,81.78,81.78,6251.0,68.1513,68.1763,68.143,68.143,6251.0
2020-10-07 12:40:00,81.81,81.81,81.77,81.8,4868.0,68.168,68.168,68.1347,68.1597,4868.0
2020-10-07 12:45:00,81.81,81.81,81.75,81.79,6288.0,68.168,68.168,68.118,68.1513,6288.0
2020-10-07 12:50:00,81.76,81.77,81.64,81.65,33241.0,68.1263,68.1347,68.0263,68.0347,33241.0
2020-10-07 12:55:00,81.65,81.78,81.64,81.78,5435.0,68.0347,68.143,68.0263,68.143,5435.0
2020-10-07 13:00:00,81.79,81.94,81.77,81.92,9805.0,68.1513,68.2763,68.1347,68.2597,9805.0
2020-10-07 13:05:00,81.92,81.99,81.86,81.92,25516.0,68.2597,68.318,68.2097,68.2597,25516.0
2020-10-07 13:10:00,81.92,81.93,81.88,81.91,14790.0,68.2597,68.268,68.2263,68.2513,14790.0
2020-10-07 13:15:00,81.91,81.99,81.91,81.99,11705.0,68.2513,68.318,68.2513,68.318,11705.0
2020-10-07 13:20:00,81.99,82.01,81.94,81.95,22476.0,68.318,68.3346,68.2763,68.2846,22476.0
2020-10-07 13:25:00,81.95,82.02,81.95,82.0,6864.0,68.2846,68.343,68.2846,68.3263,6864.0
2020-10-07 13:30:00,82.01,82.04,81.95,81.99,11880.0,68.3346,68.3596,68.2846,68.318,11880.0
2020-10-07 13:35:00,82.01,82.04,81.99,82.01,5490.0,68.3346,68.3596,68.318,68.3346,5490.0
2020-10-07 13:40:00,82.03,82.2,81.99,82.19,31972.0,68.3513,68.493,68.318,68.4846,31972.0
2020-10-07 13:45:00,82.19,82.2,82.12,82.19,19757.0,68.4846,68.493,68.4263,68.4846,19757.0
2020-10-07 13:50:00,82.19,82.33,82.19,82.29,11498.0,68.4846,68.6013,68.4846,68.568,11498.0
2020-10-07 13:55:00,82.28,82.31,82.19,82.19,14574.0,68.5596,68.5846,68.4846,68.4846,14574.0
2020-10-07 14:00:00,82.22,82.3,82.22,82.27,10298.0,68.5096,68.5763,68.5096,68.5513,10298.0
2020-10-07 14:05:00,82.27,82.27,82.18,82.22,18080.0,68.5513,68.5513,68.4763,68.5096,18080.0
2020-10-07 14:10:00,82.23,82.24,82.15,82.17,8091.0,68.518,68.5263,68.4513,68.468,8091.0
2020-10-07 14:15:00,82.18,82.2,82.12,82.17,18214.0,68.4763,68.493,68.4263,68.468,18214.0
2020-10-07 14:20:00,82.17,82.27,82.15,82.21,37464.0,68.468,68.5513,68.4513,68.5013,37464.0
2020-10-07 14:25:00,82.21,82.32,82.19,82.28,9945.0,68.5013,68.593,68.4846,68.5596,9945.0
2020-10-07 14:30:00,82.29,82.3,82.23,82.25,9920.0,68.568,68.5763,68.518,68.5346,9920.0
2020-10-07 14:35:00,82.27,82.28,82.23,82.24,7927.0,68.5513,68.5596,68.518,68.5263,7927.0
2020-10-07 14:40:00,82.24,82.26,82.21,82.22,20503.0,68.5263,68.543,68.5013,68.5096,20503.0
2020-10-07 14:45:00,82.23,82.27,82.22,82.25,11476.0,68.518,68.5513,68.5096,68.5346,11476.0
2020-10-07 14:50:00,82.26,82.31,82.24,82.31,41437.0,68.543,68.5846,68.5263,68.5846,41437.0
2020-10-07 14:55:00,82.31,82.37,82.3,82.34,65382.0,68.5846,68.6346,68.5763,68.6096,65382.0
2020-10-07 15:00:00,82.34,82.34,82.22,82.26,49606.0,68.6096,68.6096,68.5096,68.543,49606.0
2020-10-07 15:05:00,82.3,82.39,82.29,82.32,25616.0,68.5763,68.6513,68.568,68.593,25616.0
2020-10-07 15:10:00,82.32,82.38,82.31,82.36,59118.0,68.593,68.6429,68.5846,68.6263,59118.0
2020-10-07 15:15:00,82.37,82.39,82.27,82.27,48605.0,68.6346,68.6513,68.5513,68.5513,48605.0
2020-10-07 15:20:00,82.28,82.37,82.27,82.32,42432.0,68.5596,68.6346,68.5513,68.593,42432.0
2020-10-07 15:25:00,82.32,82.36,82.28,82.3,83900.0,68.593,68.6263,68.5596,68.5763,83900.0
2020-10-07 15:30:00,82.3,82.3,82.15,82.17,116836.0,68.5763,68.5763,68.4513,68.468,116836.0
2020-10-07 15:35:00,82.17,82.2,82.11,82.12,36295.0,68.468,68.493,68.418,68.4263,36295.0
2020-10-07 15:40:00,82.1,82.16,82.08,82.11,25826.0,68.4096,68.4596,68.393,68.418,25826.0
2020-10-07 15:45:00,82.11,82.15,82.07,82.13,36919.0,68.418,68.4513,68.3846,68.4346,36919.0
2020-10-07 15:50:00,82.12,82.15,82.03,82.15,32256.0,68.4263,68.4513,68.3513,68.4513,32256.0
2020-10-07 15:55:00,82.15,82.15,81.96,81.96,94673.0,68.4513,68.4513,68.293,68.293,94673.0
2020-10-08 09:30:00,82.42,82.55,82.28,82.41,50022.0,68.6763,68.7846,68.5596,68.6679,50022.0
2020-10-08 09:35:00,82.42,82.65,82.37,82.65,43660.0,68.6763,68.8679,68.6346,68.8679,43660.0
2020-10-08 09:40:00,82.68,82.84,82.68,82.76,24456.0,68.8929,69.0262,68.8929,68.9596,24456.0
2020-10-08 09:45:00,82.76,82.96,82.66,82.94,60995.0,68.9596,69.1262,68.8763,69.1096,60995.0
2020-10-08 09:50:00,82.91,82.92,82.78,82.89,20484.0,69.0846,69.0929,68.9762,69.0679,20484.0
2020-10-08 09:55:00,82.85,82.94,82.82,82.84,20680.0,69.0346,69.1096,69.0096,69.0262,20680.0
2020-10-08 10:00:00,82.84,82.88,82.64,82.74,45500.0,69.0262,69.0596,68.8596,68.9429,45500.0
2020-10-08 10:05:00,82.75,82.87,82.72,82.74,43176.0,68.9512,69.0512,68.9262,68.9429,43176.0
2020-10-08 10:10:00,82.74,82.87,82.74,82.83,13283.0,68.9429,69.0512,68.9429,69.0179,13283.0
2020-10-08 10:15:00,82.82,83.11,82.79,83.04,32686.0,69.0096,69.2512,68.9846,69.1929,32686.0
2020-10-08 10:20:00,83.04,83.06,82.96,82.97,17428.0,69.1929,69.2096,69.1262,69.1346,17428.0
2020-10-08 10:25:00,82.99,82.99,82.84,82.97,25279.0,69.1512,69.1512,69.0262,69.1346,25279.0
2020-10-08 10:30:00,83.0,83.14,82.95,83.11,27282.0,69.1596,69.2762,69.1179,69.2512,27282.0
2020-10-08 10:35:00,83.12,83.29,83.1,83.2,45675.0,69.2595,69.4012,69.2429,69.3262,45675.0
2020-10-08 10:40:00,83.21,83.21,83.13,83.15,29203.0,69.3345,69.3345,69.2679,69.2845,29203.0
2020-10-08 10:45:00,83.13,83.29,83.12,83.28,48313.0,69.2679,69.4012,69.2595,69.3929,48313.0
2020-10-08 10:50:00,83.3,83.38,83.23,83.28,46377.0,69.4095,69.4762,69.3512,69.3929,46377.0
2020-10-08 10:55:00,83.28,83.31,83.22,83.28,77356.0,69.3929,69.4179,69.3429,69.3929,77356.0
2020-10-08 11:00:00,83.28,83.58,83.28,83.37,105086.0,69.3929,69.6428,69.3929,69.4679,105086.0
2020-10-08 11:05:00,83.38,83.4,83.21,83.21,41214.0,69.4762,69.4929,69.3345,69.3345,41214.0
2020-10-08 11:10:00,83.21,83.24,83.12,83.16,17610.0,69.3345,69.3595,69.2595,69.2929,17610.0
2020-10-08 11:15:00,83.17,83.22,83.16,83.2,9063.0,69.3012,69.3429,69.2929,69.3262,9063.0
2020-10-08 11:20:00,83.22,83.26,83.14,83.18,14821.0,69.3429,69.3762,69.2762,69.3095,14821.0
2020-10-08 11:25:00,83.19,83.19,83.03,83.08,18547.0,69.3179,69.3179,69.1846,69.2262,18547.0
2020-10-08 11:30:00,83.08,83.1,82.89,82.91,19348.0,69.2262,69.2429,69.0679,69.0846,19348.0
2020-10-08 11:35:00,82.95,83.14,82.93,83.13,18874.0,69.1179,69.2762,69.1012,69.2679,18874.0
2020-10-08 11:40:00,83.13,83.14,83.03,83.06,11269.0,69.2679,69.2762,69.1846,69.2096,11269.0
2020-10-08 11:45:00,83.04,83.05,82.95,82.95,8147.0,69.1929,69.2012,69.1179,69.1179,8147.0
2020-10-08 11:50:00,82.94,82.95,82.84,82.88,36322.0,69.1096,69.1179,69.0262,69.0596,36322.0
2020-10-08 11:55:00,82.88,82.89,82.77,82.77,19011.0,69.0596,69.0679,68.9679,68.9679,19011.0
2020-10-08 12:00:00,82.78,82.82,82.76,82.77,6516.0,68.9762,69.0096,68.9596,68.9679,6516.0
2020-10-08 12:05:00,82.76,82.89,82.76,82.81,19035.0,68.9596,69.0679,68.9596,69.0012,19035.0
2020-10-08 12:10:00,82.81,82.88,82.77,82.81,37434.0,69.0012,69.0596,68.9679,69.0012,37434.0
2020-10-08 12:15:00,82.82,82.9,82.81,82.84,13812.0,69.0096,69.0762,69.0012,69.0262,13812.0
2020-10-08 12:20:00,82.83,82.92,82.81,82.91,12862.0,69.0179,69.0929,69.0012,69.0846,12862.0
2020-10-08 12:25:00,82.92,83.05,82.92,83.03,16602.0,69.0929,69.2012,69.0929,69.1846,16602.0
2020-10-08 12:30:00,83.03,83.07,83.0,83.06,11416.0,69.1846,69.2179,69.1596,69.2096,11416.0
2020-10-08 12:35:00,83.07,83.17,83.07,83.17,12151.0,69.2179,69.3012,69.2179,69.3012,12151.0
2020-10-08 12:40:00,83.16,83.17,83.06,83.07,26809.0,69.2929,69.3012,69.2096,69.2179,26809.0
2020-10-08 12:45:00,83.07,83.12,82.99,83.02,9999.0,69.2179,69.2595,69.1512,69.1762,9999.0
2020-10-08 12:50:00,83.03,83.05,83.01,83.02,3867.0,69.1846,69.2012,69.1679,69.1762,3867.0
2020-10-08 12:55:00,83.01,83.03,82.95,83.02,16560.0,69.1679,69.1846,69.1179,69.1762,16560.0
2020-10-08 13:00:00,83.03,83.08,83.02,83.06,15455.0,69.1846,69.2262,69.1762,69.2096,15455.0
2020-10-08 13:05:00,83.05,83.08,83.0,83.05,8022.0,69.2012,69.2262,69.1596,69.2012,8022.0
2020-10-08 13:10:00,83.06,83.06,82.98,83.02,4447.0,69.2096,69.2096,69.1429,69.1762,4447.0
2020-10-08 13:15:00,83.02,83.07,83.01,83.07,2400.0,69.1762,69.2179,69.1679,69.2179,2400.0
2020-10-08 13:20:00,83.08,83.08,82.98,82.98,9255.0,69.2262,69.2262,69.1429,69.1429,9255.0
2020-10-08 13:25:00,82.99,83.0,82.91,82.94,7588.0,69.1512,69.1596,69.0846,69.1096,7588.0
2020-10-08 13:30:00,82.93,82.95,82.85,82.85,7582.0,69.1012,69.1179,69.0346,69.0346,7582.0
2020-10-08 13:35:00,82.85,82.98,82.85,82.98,11394.0,69.0346,69.1429,69.0346,69.1429,11394.0
2020-10-08 13:40:00,82.97,83.04,82.95,83.03,45468.0,69.1346,69.1929,69.1179,69.1846,45468.0
2020-10-08 13:45:00,83.02,83.05,82.98,83.03,31753.0,69.1762,69.2012,69.1429,69.1846,31753.0
2020-10-08 13:50:00,83.04,83.08,83.0,83.06,20888.0,69.1929,69.2262,69.1596,69.2096,20888.0
2020-10-08 13:55:00,83.07,83.1,83.06,83.09,36247.0,69.2179,69.2429,69.2096,69.2346,36247.0
2020-10-08 14:00:00,83.11,83.14,83.09,83.14,33368.0,69.2512,69.2762,69.2346,69.2762,33368.0
2020-10-08 14:05:00,83.14,83.24,83.13,83.22,22541.0,69.2762,69.3595,69.2679,69.3429,22541.0
2020-10-08 14:10:00,83.22,83.22,83.07,83.07,9234.0,69.3429,69.3429,69.2179,69.2179,9234.0
2020-10-08 14:15:00,83.07,83.12,83.07,83.11,10647.0,69.2179,69.2595,69.2179,69.2512,10647.0
2020-10-08 14:20:00,83.1,83.15,83.07,83.12,12429.0,69.2429,69.2845,69.2179,69.2595,12429.0
2020-10-08 14:25:00,83.12,83.13,83.06,83.1,14406.0,69.2595,69.2679,69.2096,69.2429,14406.0
2020-10-08 14:30:00,83.1,83.14,83.02,83.02,14841.0,69.2429,69.2762,69.1762,69.1762,14841.0
2020-10-08 14:35:00,83.03,83.03,82.95,82.98,25692.0,69.1846,69.1846,69.1179,69.1429,25692.0
2020-10-08 14:40:00,82.98,83.03,82.94,83.0,9804.0,69.1429,69.1846,69.1096,69.1596,9804.0
2020-10-08 14:45:00,83.01,83.09,83.0,83.06,16803.0,69.1679,69.2346,69.1596,69.2096,16803.0
2020-10-08 14:50:00,83.09,83.13,83.07,83.09,19772.0,69.2346,69.2679,69.2179,69.2346,19772.0
2020-10-08 14:55:00,83.09,83.26,83.09,83.23,17006.0,69.2346,69.3762,69.2346,69.3512,17006.0
2020-10-08 15:00:00,83.22,83.23,83.12,83.17,62525.0,69.3429,69.3512,69.2595,69.3012,62525.0
2020-10-08 15:05:00,83.18,83.19,83.13,83.14,83191.0,69.3095,69.3179,69.2679,69.2762,83191.0
2020-10-08 15:10:00,83.15,83.28,83.15,83.26,14262.0,69.2845,69.3929,69.2845,69.3762,14262.0
2020-10-08 15:15:00,83.25,83.31,83.24,83.3,13063.0,69.3679,69.4179,69.3595,69.4095,13063.0
2020-10-08 15:20:00,83.29,83.3,83.2,83.22,14138.0,69.4012,69.4095,69.3262,69.3429,14138.0
2020-10-08 15:25:00,83.22,83.22,83.14,83.16,11806.0,69.3429,69.3429,69.2762,69.2929,11806.0
2020-10-08 15:30:00,83.17,83.24,83.16,83.21,16044.0,69.3012,69.3595,69.2929,69.3345,16044.0
2020-10-08 15:35:00,83.2,83.21,83.15,83.18,21294.0,69.3262,69.3345,69.2845,69.3095,21294.0
2020-10-08 15:40:00,83.18,83.19,83.13,83.16,73601.0,69.3095,69.3179,69.2679,69.2929,73601.0
2020-10-08 15:45:00,83.16,83.21,83.04,83.08,23121.0,69.2929,69.3345,69.1929,69.2262,23121.0
2020-10-08 15:50:00,83.08,83.25,83.07,83.25,20078.0,69.2262,69.3679,69.2179,69.3679,20078.0
2020-10-08 15:55:00,83.27,83.35,83.24,83.34,59810.0,69.3845,69.4512,69.3595,69.4429,59810.0
2020-10-09 09:30:00,83.86,83.88,83.6,83.61,94733.0,69.8762,69.8928,69.6595,69.6678,94733.0
2020-10-09 09:35:00,83.57,83.57,83.39,83.44,93557.0,69.6345,69.6345,69.4845,69.5262,93557.0
2020-10-09 09:40:00,83.44,83.44,83.22,83.34,49257.0,69.5262,69.5262,69.3429,69.4429,49257.0
2020-10-09 09:45:00,83.31,83.4,83.16,83.26,94823.0,69.4179,69.4929,69.2929,69.3762,94823.0
2020-10-09 09:50:00,83.25,83.27,82.89,83.04,103574.0,69.3679,69.3845,69.0679,69.1929,103574.0
2020-10-09 09:55:00,83.04,83.17,83.01,83.16,62402.0,69.1929,69.3012,69.1679,69.2929,62402.0
2020-10-09 10:00:00,83.17,83.21,83.13,83.16,89790.0,69.3012,69.3345,69.2679,69.2929,89790.0
2020-10-09 10:05:00,83.15,83.17,82.95,82.95,92744.0,69.2845,69.3012,69.1179,69.1179,92744.0
2020-10-09 10:10:00,82.97,82.97,82.83,82.91,49286.0,69.1346,69.1346,69.0179,69.0846,49286.0
2020-10-09 10:15:00,82.92,83.05,82.92,83.0,82605.0,69.0929,69.2012,69.0929,69.1596,82605.0
2020-10-09 10:20:00,83.0,83.04,82.91,82.95,82640.0,69.1596,69.1929,69.0846,69.1179,82640.0
2020-10-09 10:25:00,82.95,82.95,82.74,82.75,51431.0,69.1179,69.1179,68.9429,68.9512,51431.0
2020-10-09 10:30:00,82.75,82.85,82.73,82.74,80859.0,68.9512,69.0346,68.9346,68.9429,80859.0
2020-10-09 10:35:00,82.76,82.98,82.74,82.92,82720.0,68.9596,69.1429,68.9429,69.0929,82720.0
2020-10-09 10:40:00,82.92,83.0,82.92,82.97,34968.0,69.0929,69.1596,69.0929,69.1346,34968.0
2020-10-09 10:45:00,82.98,83.02,82.95,82.95,64645.0,69.1429,69.1762,69.1179,69.1179,64645.0
2020-10-09 10:50:00,82.92,82.92,82.8,82.84,87778.0,69.0929,69.0929,68.9929,69.0262,87778.0
2020-10-09 10:55:00,82.89,82.93,82.77,82.82,53624.0,69.0679,69.1012,68.9679,69.0096,53624.0
2020-10-09 11:00:00,82.83,82.96,82.83,82.91,77635.0,69.0179,69.1262,69.0179,69.0846,77635.0
2020-10-09 11:05:00,82.94,83.03,82.88,82.9,75572.0,69.1096,69.1846,69.0596,69.0762,75572.0
2020-10-09 11:10:00,82.9,82.96,82.89,82.94,52031.0,69.0762,69.1262,69.0679,69.1096,52031.0
2020-10-09 11:15:00,82.94,83.06,82.94,82.99,72184.0,69.1096,69.2096,69.1096,69.1512,72184.0
2020-10-09 11:20:00,82.99,83.09,82.99,83.07,65955.0,69.1512,69.2346,69.1512,69.2179,65955.0
2020-10-09 11:25:00,83.05,83.06,82.97,83.0,97639.0,69.2012,69.2096,69.1346,69.1596,97639.0
2020-10-09 11:30:00,83.0,83.06,82.98,83.05,72301.0,69.1596,69.2096,69.1429,69.2012,72301.0
2020-10-09 11:35:00,83.06,83.06,82.98,83.05,70327.0,69.2096,69.2096,69.1429,69.2012,70327.0
2020-10-09 11:40:00,83.05,83.24,83.02,83.09,95096.0,69.2012,69.3595,69.1762,69.2346,95096.0
2020-10-09 11:45:00,83.09,83.36,83.09,83.28,88562.0,69.2346,69.4595,69.2346,69.3929,88562.0
2020-10-09 11:50:00,83.28,83.38,83.15,83.35,97178.0,69.3929,69.4762,69.2845,69.4512,97178.0
2020-10-09 11:55:00,83.33,83.39,83.24,83.26,81477.0,69.4345,69.4845,69.3595,69.3762,81477.0
2020-10-09 12:00:00,83.27,83.33,83.24,83.31,83703.0,69.3845,69.4345,69.3595,69.4179,83703.0
2020-10-09 12:05:00,83.3,83.43,83.29,83.4,75661.0,69.4095,69.5179,69.4012,69.4929,75661.0
2020-10-09 12:10:00,83.4,83.4,83.28,83.3,49501.0,69.4929,69.4929,69.3929,69.4095,49501.0
2020-10-09 12:15:00,83.3,83.31,83.26,83.3,81265.0,69.4095,69.4179,69.3762,69.4095,81265.0
2020-10-09 12:20:00,83.3,83.38,83.3,83.33,81835.0,69.4095,69.4762,69.4095,69.4345,81835.0
2020-10-09 12:25:00,83.35,83.47,83.29,83.33,87432.0,69.4512,69.5512,69.4012,69.4345,87432.0
2020-10-09 12:30:00,83.34,83.41,83.32,83.4,87801.0,69.4429,69.5012,69.4262,69.4929,87801.0
2020-10-09 12:35:00,83.4,83.45,83.38,83.44,72406.0,69.4929,69.5345,69.4762,69.5262,72406.0
2020-10-09 12:40:00,83.45,83.45,83.32,83.38,65271.0,69.5345,69.5345,69.4262,69.4762,65271.0
2020-10-09 12:45:00,83.39,83.42,83.31,83.32,81818.0,69.4845,69.5095,69.4179,69.4262,81818.0
2020-10-09 12:50:00,83.32,83.32,83.21,83.24,81724.0,69.4262,69.4262,69.3345,69.3595,81724.0
2020-10-09 12:55:00,83.22,83.23,83.16,83.22,52390.0,69.3429,69.3512,69.2929,69.3429,52390.0
2020-10-09 13:00:00,83.22,83.25,83.07,83.08,88476.0,69.3429,69.3679,69.2179,69.2262,88476.0
2020-10-09 13:05:00,83.09,83.24,83.09,83.23,79213.0,69.2346,69.3595,69.2346,69.3512,79213.0
2020-10-09 13:10:00,83.23,83.25,83.19,83.23,59245.0,69.3512,69.3679,69.3179,69.3512,59245.0
2020-10-09 13:15:00,83.24,83.29,83.21,83.22,60349.0,69.3595,69.4012,69.3345,69.3429,60349.0
2020-10-09 13:20:00,83.25,83.26,83.19,83.25,69619.0,69.3679,69.3762,69.3179,69.3679,69619.0
2020-10-09 13:25:00,83.25,83.35,83.23,83.34,45552.0,69.3679,69.4512,69.3512,69.4429,45552.0
2020-10-09 13:30:00,83.33,83.36,83.22,83.23,89343.0,69.4345,69.4595,69.3429,69.3512,89343.0
2020-10-09 13:35:00,83.23,83.31,83.22,83.3,81498.0,69.3512,69.4179,69.3429,69.4095,81498.0
2020-10-09 13:40:00,83.3,83.33,83.23,83.24,55222.0,69.4095,69.4345,69.3512,69.3595,55222.0
2020-10-09 13:45:00,83.24,83.28,83.22,83.26,74495.0,69.3595,69.3929,69.3429,69.3762,74495.0
2020-10-09 13:50:00,83.26,83.29,83.22,83.23,82289.0,69.3762,69.4012,69.3429,69.3512,82289.0
2020-10-09 13:55:00,83.23,83.28,83.19,83.27,38798.0,69.3512,69.3929,69.3179,69.3845,38798.0
2020-10-09 14:00:00,83.28,83.29,83.22,83.23,84217.0,69.3929,69.4012,69.3429,69.3512,84217.0
2020-10-09 14:05:00,83.23,83.26,83.17,83.17,78669.0,69.3512,69.3762,69.3012,69.3012,78669.0
2020-10-09 14:10:00,83.15,83.17,83.06,83.14,63432.0,69.2845,69.3012,69.2096,69.2762,63432.0
2020-10-09 14:15:00,83.13,83.15,83.04,83.04,71603.0,69.2679,69.2845,69.1929,69.1929,71603.0
2020-10-09 14:20:00,83.03,83.06,82.98,83.02,81825.0,69.1846,69.2096,69.1429,69.1762,81825.0
2020-10-09 14:25:00,83.02,83.07,82.99,83.05,56650.0,69.1762,69.2179,69.1512,69.2012,56650.0
2020-10-09 14:30:00,83.06,83.13,83.05,83.08,82083.0,69.2096,69.2679,69.2012,69.2262,82083.0
2020-10-09 14:35:00,83.08,83.11,82.93,83.02,192890.0,69.2262,69.2512,69.1012,69.1762,192890.0
2020-10-09 14:40:00,83.01,83.15,82.99,83.14,63649.0,69.1679,69.2845,69.1512,69.2762,63649.0
2020-10-09 14:45:00,83.15,83.17,83.08,83.1,73937.0,69.2845,69.3012,69.2262,69.2429,73937.0
2020-10-09 14:50:00,83.09,83.13,83.03,83.04,82578.0,69.2346,69.2679,69.1846,69.1929,82578.0
2020-10-09 14:55:00,83.03,83.09,83.01,83.08,46180.0,69.1846,69.2346,69.1679,69.2262,46180.0
2020-10-09 15:00:00,83.07,83.13,83.04,83.08,84483.0,69.2179,69.2679,69.1929,69.2262,84483.0
2020-10-09 15:05:00,83.07,83.1,83.06,83.08,74010.0,69.2179,69.2429,69.2096,69.2262,74010.0
2020-10-09 15:10:00,83.08,83.11,83.04,83.09,54746.0,69.2262,69.2512,69.1929,69.2346,54746.0
2020-10-09 15:15:00,83.09,83.12,83.08,83.09,93891.0,69.2346,69.2595,69.2262,69.2346,93891.0
2020-10-09 15:20:00,83.08,83.18,83.08,83.13,98022.0,69.2262,69.3095,69.2262,69.2679,98022.0
2020-10-09 15:25:00,83.12,83.14,83.06,83.07,73948.0,69.2595,69.2762,69.2096,69.2179,73948.0
2020-10-09 15:30:00,83.06,83.07,82.91,82.94,97176.0,69.2096,69.2179,69.0846,69.1096,97176.0
2020-10-09 15:35:00,82.94,82.96,82.9,82.92,76765.0,69.1096,69.1262,69.0762,69.0929,76765.0
2020-10-09 15:40:00,82.91,82.93,82.83,82.85,52679.0,69.0846,69.1012,69.0179,69.0346,52679.0
2020-10-09 15:45:00,82.84,82.94,82.81,82.82,88696.0,69.0262,69.1096,69.0012,69.0096,88696.0
2020-10-09 15:50:00,82.83,82.94,82.83,82.92,103662.0,69.0179,69.1096,69.0179,69.0929,103662.0
2020-10-09 15:55:00,82.93,83.1,82.93,83.02,178107.0,69.1012,69.2429,69.1012,69.1762,178107.0
2020-10-12 09:30:00,83.11,83.26,82.63,82.66,89061.0,69.2512,69.3762,68.8513,68.8763,89061.0
2020-10-12 09:35:00,82.65,82.78,82.55,82.74,51162.0,68.8679,68.9762,68.7846,68.9429,51162.0
2020-10-12 09:40:00,82.72,82.9,82.56,82.84,29844.0,68.9262,69.0762,68.7929,69.0262,29844.0
2020-10-12 09:45:00,82.84,82.87,82.74,82.85,49666.0,69.0262,69.0512,68.9429,69.0346,49666.0
2020-10-12 09:50:00,82.86,82.93,82.72,82.72,60872.0,69.0429,69.1012,68.9262,68.9262,60872.0
2020-10-12 09:55:00,82.72,82.8,82.7,82.78,13121.0,68.9262,68.9929,68.9096,68.9762,13121.0
2020-10-12 10:00:00,82.8,82.95,82.77,82.9,19265.0,68.9929,69.1179,68.9679,69.0762,19265.0
2020-10-12 10:05:00,82.91,82.99,82.8,82.85,19213.0,69.0846,69.1512,68.9929,69.0346,19213.0
2020-10-12 10:10:00,82.85,82.97,82.85,82.9,17592.0,69.0346,69.1346,69.0346,69.0762,17592.0
2020-10-12 10:15:00,82.91,83.02,82.9,83.0,53131.0,69.0846,69.1762,69.0762,69.1596,53131.0
2020-10-12 10:20:00,82.99,83.08,82.95,83.03,43288.0,69.1512,69.2262,69.1179,69.1846,43288.0
2020-10-12 10:25:00,83.02,83.13,83.01,83.1,11653.0,69.1762,69.2679,69.1679,69.2429,11653.0
2020-10-12 10:30:00,83.1,83.25,83.08,83.2,15961.0,69.2429,69.3679,69.2262,69.3262,15961.0
2020-10-12 10:35:00,83.2,83.24,83.13,83.13,20662.0,69.3262,69.3595,69.2679,69.2679,20662.0
2020-10-12 10:40:00,83.14,83.16,83.08,83.08,17011.0,69.2762,69.2929,69.2262,69.2262,17011.0
2020-10-12 10:45:00,83.1,83.12,83.04,83.06,14097.0,69.2429,69.2595,69.1929,69.2096,14097.0
2020-10-12 10:50:00,83.1,83.18,83.05,83.06,134491.0,69.2429,69.3095,69.2012,69.2096,134491.0
2020-10-12 10:55:00,83.09,83.09,82.96,82.96,23076.0,69.2346,69.2346,69.1262,69.1262,23076.0
2020-10-12 11:00:00,82.94,83.11,82.93,83.06,12774.0,69.1096,69.2512,69.1012,69.2096,12774.0
2020-10-12 11:05:00,83.07,83.18,83.07,83.15,16676.0,69.2179,69.3095,69.2179,69.2845,16676.0
2020-10-12 11:10:00,83.17,83.17,83.06,83.12,40162.0,69.3012,69.3012,69.2096,69.2595,40162.0
2020-10-12 11:15:00,83.12,83.24,83.12,83.23,26659.0,69.2595,69.3595,69.2595,69.3512,26659.0
2020-10-12 11:20:00,83.24,83.29,83.19,83.23,18869.0,69.3595,69.4012,69.3179,69.3512,18869.0
2020-10-12 11:25:00,83.23,83.27,83.19,83.25,12162.0,69.3512,69.3845,69.3179,69.3679,12162.0
2020-10-12 11:30:00,83.24,83.29,83.18,83.19,16039.0,69.3595,69.4012,69.3095,69.3179,16039.0
2020-10-12 11:35:00,83.19,83.3,83.18,83.27,16463.0,69.3179,69.4095,69.3095,69.3845,16463.0
2020-10-12 11:40:00,83.3,83.3,83.23,83.28,6685.0,69.4095,69.4095,69.3512,69.3929,6685.0
2020-10-12 11:45:00,83.31,83.39,83.25,83.37,11279.0,69.4179,69.4845,69.3679,69.4679,11279.0
2020-10-12 11:50:00,83.37,83.42,83.3,83.31,23101.0,69.4679,69.5095,69.4095,69.4179,23101.0
2020-10-12 11:55:00,83.31,83.32,83.23,83.24,74721.0,69.4179,69.4262,69.3512,69.3595,74721.0
2020-10-12 12:00:00,83.25,83.25,83.15,83.16,14591.0,69.3679,69.3679,69.2845,69.2929,14591.0
2020-10-12 12:05:00,83.18,83.21,83.17,83.18,10249.0,69.3095,69.3345,69.3012,69.3095,10249.0
2020-10-12 12:10:00,83.18,83.19,83.16,83.18,13104.0,69.3095,69.3179,69.2929,69.3095,13104.0
2020-10-12 12:15:00,83.18,83.18,83.12,83.17,13453.0,69.3095,69.3095,69.2595,69.3012,13453.0
2020-10-12 12:20:00,83.17,83.2,83.16,83.19,15166.0,69.3012,69.3262,69.2929,69.3179,15166.0
2020-10-12 12:25:00,83.19,83.25,83.15,83.25,21085.0,69.3179,69.3679,69.2845,69.3679,21085.0
2020-10-12 12:30:00,83.24,83.25,83.16,83.16,23331.0,69.3595,69.3679,69.2929,69.2929,23331.0
2020-10-12 12:35:00,83.16,83.17,83.09,83.16,18264.0,69.2929,69.3012,69.2346,69.2929,18264.0
2020-10-12 12:40:00,83.15,83.16,83.07,83.1,11460.0,69.2845,69.2929,69.2179,69.2429,11460.0
2020-10-12 12:45:00,83.09,83.14,83.07,83.1,25643.0,69.2346,69.2762,69.2179,69.2429,25643.0
2020-10-12 12:50:00,83.11,83.11,83.02,83.07,19398.0,69.2512,69.2512,69.1762,69.2179,19398.0
2020-10-12 12:55:00,83.06,83.06,83.0,83.05,6333.0,69.2096,69.2096,69.1596,69.2012,6333.0
2020-10-12 13:00:00,83.05,83.05,82.97,82.97,13645.0,69.2012,69.2012,69.1346,69.1346,13645.0
2020-10-12 13:05:00,82.96,83.02,82.95,83.01,11226.0,69.1262,69.1762,69.1179,69.1679,11226.0
2020-10-12 13:10:00,83.01,83.01,82.95,82.98,18002.0,69.1679,69.1679,69.1179,69.1429,18002.0
2020-10-12 13:15:00,82.99,83.1,82.98,83.09,6029.0,69.1512,69.2429,69.1429,69.2346,6029.0
2020-10-12 13:20:00,83.11,83.14,83.05,83.07,10769.0,69.2512,69.2762,69.2012,69.2179,10769.0
2020-10-12 13:25:00,83.07,83.16,83.05,83.16,7285.0,69.2179,69.2929,69.2012,69.2929,7285.0
2020-10-12 13:30:00,83.16,83.2,83.15,83.19,8376.0,69.2929,69.3262,69.2845,69.3179,8376.0
2020-10-12 13:35:00,83.19,83.19,82.91,82.94,21943.0,69.3179,69.3179,69.0846,69.1096,21943.0
2020-10-12 13:40:00,82.94,83.1,82.9,83.09,26893.0,69.1096,69.2429,69.0762,69.2346,26893.0
2020-10-12 13:45:00,83.09,83.14,83.05,83.13,9440.0,69.2346,69.2762,69.2012,69.2679,9440.0
2020-10-12 13:50:00,83.13,83.21,83.11,83.21,18263.0,69.2679,69.3345,69.2512,69.3345,18263.0
2020-10-12 13:55:00,83.23,83.35,83.22,83.33,84503.0,69.3512,69.4512,69.3429,69.4345,84503.0
2020-10-12 14:00:00,83.34,83.38,83.27,83.31,63041.0,69.4429,69.4762,69.3845,69.4179,63041.0
2020-10-12 14:05:00,83.32,83.37,83.3,83.33,19378.0,69.4262,69.4679,69.4095,69.4345,19378.0
2020-10-12 14:10:00,83.33,83.34,83.25,83.33,9310.0,69.4345,69.4429,69.3679,69.4345,9310.0
2020-10-12 14:15:00,83.33,83.41,83.27,83.38,27635.0,69.4345,69.5012,69.3845,69.4762,27635.0
2020-10-12 14:20:00,83.38,83.43,83.37,83.42,10752.0,69.4762,69.5179,69.4679,69.5095,10752.0
2020-10-12 14:25:00,83.43,83.48,83.41,83.48,16199.0,69.5179,69.5595,69.5012,69.5595,16199.0
2020-10-12 14:30:00,83.46,83.49,83.41,83.42,18215.0,69.5429,69.5679,69.5012,69.5095,18215.0
2020-10-12 14:35:00,83.42,83.49,83.39,83.48,20499.0,69.5095,69.5679,69.4845,69.5595,20499.0
2020-10-12 14:40:00,83.49,83.51,83.45,83.47,17856.0,69.5679,69.5845,69.5345,69.5512,17856.0
2020-10-12 14:45:00,83.47,83.47,83.37,83.43,17756.0,69.5512,69.5512,69.4679,69.5179,17756.0
2020-10-12 14:50:00,83.42,83.42,83.34,83.37,16595.0,69.5095,69.5095,69.4429,69.4679,16595.0
2020-10-12 14:55:00,83.37,83.44,83.36,83.42,18722.0,69.4679,69.5262,69.4595,69.5095,18722.0
2020-10-12 15:00:00,83.42,83.47,83.39,83.46,21086.0,69.5095,69.5512,69.4845,69.5429,21086.0
2020-10-12 15:05:00,83.45,83.51,83.45,83.51,19032.0,69.5345,69.5845,69.5345,69.5845,19032.0
2020-10-12 15:10:00,83.52,83.55,83.45,83.5,24670.0,69.5928,69.6178,69.5345,69.5762,24670.0
2020-10-12 15:15:00,83.51,83.62,83.5,83.6,25121.0,69.5845,69.6762,69.5762,69.6595,25121.0
2020-10-12 15:20:00,83.59,83.64,83.59,83.62,24963.0,69.6512,69.6928,69.6512,69.6762,24963.0
2020-10-12 15:25:00,83.64,83.64,83.56,83.58,18853.0,69.6928,69.6928,69.6262,69.6428,18853.0
2020-10-12 15:30:00,83.58,83.6,83.54,83.57,116298.0,69.6428,69.6595,69.6095,69.6345,116298.0
2020-10-12 15:35:00,83.58,83.59,83.53,83.56,23194.0,69.6428,69.6512,69.6012,69.6262,23194.0
2020-10-12 15:40:00,83.56,83.6,83.54,83.55,31604.0,69.6262,69.6595,69.6095,69.6178,31604.0
2020-10-12 15:45:00,83.54,83.54,83.4,83.4,54479.0,69.6095,69.6095,69.4929,69.4929,54479.0
2020-10-12 15:50:00,83.4,83.47,83.34,83.39,133470.0,69.4929,69.5512,69.4429,69.4845,133470.0
2020-10-12 15:55:00,83.39,83.52,83.38,83.44,361423.0,69.4845,69.5928,69.4762,69.5262,361423.0
2020-10-13 09:30:00,83.07,83.12,82.54,82.6,96484.0,69.2179,69.2595,68.7763,68.8263,96484.0
2020-10-13 09:35:00,82.62,82.8,82.53,82.68,65729.0,68.8429,68.9929,68.7679,68.8929,65729.0
2020-10-13 09:40:00,82.69,83.0,82.58,82.95,57126.0,68.9013,69.1596,68.8096,69.1179,57126.0
2020-10-13 09:45:00,82.92,82.97,82.72,82.83,64412.0,69.0929,69.1346,68.9262,69.0179,64412.0
2020-10-13 09:50:00,82.83,82.86,82.66,82.72,44740.0,69.0179,69.0429,68.8763,68.9262,44740.0
2020-10-13 09:55:00,82.71,82.86,82.68,82.68,37641.0,68.9179,69.0429,68.8929,68.8929,37641.0
2020-10-13 10:00:00,82.67,82.82,82.67,82.79,19013.0,68.8846,69.0096,68.8846,68.9846,19013.0
2020-10-13 10:05:00,82.78,82.78,82.48,82.49,40761.0,68.9762,68.9762,68.7263,68.7346,40761.0
2020-10-13 10:10:00,82.48,82.54,82.39,82.5,31820.0,68.7263,68.7763,68.6513,68.7429,31820.0
2020-10-13 10:15:00,82.49,82.52,82.31,82.34,27128.0,68.7346,68.7596,68.5846,68.6096,27128.0
2020-10-13 10:20:00,82.34,82.34,82.13,82.27,23103.0,68.6096,68.6096,68.4346,68.5513,23103.0
2020-10-13 10:25:00,82.28,82.36,82.22,82.22,50116.0,68.5596,68.6263,68.5096,68.5096,50116.0
2020-10-13 10:30:00,82.23,82.24,82.04,82.08,30194.0,68.518,68.5263,68.3596,68.393,30194.0
2020-10-13 10:35:00,82.09,82.25,82.09,82.19,36280.0,68.4013,68.5346,68.4013,68.4846,36280.0
2020-10-13 10:40:00,82.18,82.22,82.1,82.13,21098.0,68.4763,68.5096,68.4096,68.4346,21098.0
2020-10-13 10:45:00,82.13,82.14,82.01,82.01,29247.0,68.4346,68.443,68.3346,68.3346,29247.0
2020-10-13 10:50:00,82.01,82.08,82.0,82.06,45459.0,68.3346,68.393,68.3263,68.3763,45459.0
2020-10-13 10:55:00,82.05,82.12,81.98,82.05,37137.0,68.368,68.4263,68.3096,68.368,37137.0
2020-10-13 11:00:00,82.06,82.12,82.04,82.09,27342.0,68.3763,68.4263,68.3596,68.4013,27342.0
2020-10-13 11:05:00,82.08,82.1,82.01,82.01,15432.0,68.393,68.4096,68.3346,68.3346,15432.0
2020-10-13 11:10:00,82.01,82.01,81.84,81.9,19069.0,68.3346,68.3346,68.193,68.243,19069.0
2020-10-13 11:15:00,81.9,81.94,81.84,81.88,33455.0,68.243,68.2763,68.193,68.2263,33455.0
2020-10-13 11:20:00,81.89,81.91,81.71,81.72,22543.0,68.2347,68.2513,68.0847,68.093,22543.0
2020-10-13 11:25:00,81.73,81.8,81.71,81.74,20125.0,68.1013,68.1597,68.0847,68.1097,20125.0
2020-10-13 11:30:00,81.74,81.74,81.6,81.65,24218.0,68.1097,68.1097,67.993,68.0347,24218.0
2020-10-13 11:35:00,81.66,81.72,81.62,81.62,36667.0,68.043,68.093,68.0097,68.0097,36667.0
2020-10-13 11:40:00,81.63,81.65,81.5,81.65,33218.0,68.018,68.0347,67.9097,68.0347,33218.0
2020-10-13 11:45:00,81.65,81.93,81.65,81.93,25677.0,68.0347,68.268,68.0347,68.268,25677.0
2020-10-13 11:50:00,81.95,81.96,81.9,81.96,13612.0,68.2846,68.293,68.243,68.293,13612.0
2020-10-13 11:55:00,81.96,82.0,81.93,81.99,18668.0,68.293,68.3263,68.268,68.318,18668.0
2020-10-13 12:00:00,81.99,82.02,81.95,82.0,12868.0,68.318,68.343,68.2846,68.3263,12868.0
2020-10-13 12:05:00,82.0,82.07,81.98,82.04,9270.0,68.3263,68.3846,68.3096,68.3596,9270.0
2020-10-13 12:10:00,82.05,82.1,82.01,82.08,81448.0,68.368,68.4096,68.3346,68.393,81448.0
2020-10-13 12:15:00,82.09,82.21,82.08,82.17,28774.0,68.4013,68.5013,68.393,68.468,28774.0
2020-10-13 12:20:00,82.16,82.2,82.14,82.2,16530.0,68.4596,68.493,68.443,68.493,16530.0
2020-10-13 12:25:00,82.2,82.2,82.13,82.15,10352.0,68.493,68.493,68.4346,68.4513,10352.0
2020-10-13 12:30:00,82.16,82.18,82.05,82.05,17556.0,68.4596,68.4763,68.368,68.368,17556.0
2020-10-13 12:35:00,82.04,82.04,81.97,82.03,16249.0,68.3596,68.3596,68.3013,68.3513,16249.0
2020-10-13 12:40:00,82.03,82.1,82.02,82.1,10684.0,68.3513,68.4096,68.343,68.4096,10684.0
2020-10-13 12:45:00,82.1,82.23,82.1,82.21,14481.0,68.4096,68.518,68.4096,68.5013,14481.0
2020-10-13 12:50:00,82.21,82.28,82.16,82.26,21429.0,68.5013,68.5596,68.4596,68.543,21429.0
2020-10-13 12:55:00,82.26,82.26,82.19,82.19,10448.0,68.543,68.543,68.4846,68.4846,10448.0
2020-10-13 13:00:00,82.2,82.22,82.16,82.17,13526.0,68.493,68.5096,68.4596,68.468,13526.0
2020-10-13 13:05:00,82.17,82.17,82.08,82.14,27379.0,68.468,68.468,68.393,68.443,27379.0
2020-10-13 13:10:00,82.14,82.23,82.13,82.14,40948.0,68.443,68.518,68.4346,68.443,40948.0
2020-10-13 13:15:00,82.14,82.21,82.09,82.09,16080.0,68.443,68.5013,68.4013,68.4013,16080.0
2020-10-13 13:20:00,82.1,82.19,82.08,82.16,24535.0,68.4096,68.4846,68.393,68.4596,24535.0
2020-10-13 13:25:00,82.17,82.17,82.11,82.12,11268.0,68.468,68.468,68.418,68.4263,11268.0
2020-10-13 13:30:00,82.11,82.11,81.97,82.0,34978.0,68.418,68.418,68.3013,68.3263,34978.0
2020-10-13 13:35:00,82.0,82.0,81.93,81.96,31378.0,68.3263,68.3263,68.268,68.293,31378.0
2020-10-13 13:40:00,81.96,82.03,81.96,81.99,112454.0,68.293,68.3513,68.293,68.318,112454.0
2020-10-13 13:45:00,81.99,82.0,81.94,82.0,28534.0,68.318,68.3263,68.2763,68.3263,28534.0
2020-10-13 13:50:00,82.0,82.0,81.88,81.89,33886.0,68.3263,68.3263,68.2263,68.2347,33886.0
2020-10-13 13:55:00,81.9,81.91,81.86,81.86,57515.0,68.243,68.2513,68.2097,68.2097,57515.0
2020-10-13 14:00:00,81.85,81.92,81.81,81.91,29273.0,68.2013,68.2597,68.168,68.2513,29273.0
2020-10-13 14:05:00,81.91,81.94,81.86,81.88,45190.0,68.2513,68.2763,68.2097,68.2263,45190.0
2020-10-13 14:10:00,81.87,82.0,81.86,81.98,36482.0,68.218,68.3263,68.2097,68.3096,36482.0
2020-10-13 14:15:00,81.97,82.11,81.96,82.11,39532.0,68.3013,68.418,68.293,68.418,39532.0
2020-10-13 14:20:00,82.1,82.1,81.95,82.0,57073.0,68.4096,68.4096,68.2846,68.3263,57073.0
2020-10-13 14:25:00,82.0,82.0,81.83,81.83,38041.0,68.3263,68.3263,68.1847,68.1847,38041.0
2020-10-13 14:30:00,81.84,81.93,81.73,81.86,97841.0,68.193,68.268,68.1013,68.2097,97841.0
2020-10-13 14:35:00,81.85,81.9,81.8,81.9,36863.0,68.2013,68.243,68.1597,68.243,36863.0
2020-10-13 14:40:00,81.89,81.91,81.85,81.88,29163.0,68.2347,68.2513,68.2013,68.2263,29163.0
2020-10-13 14:45:00,81.89,81.97,81.82,81.83,41394.0,68.2347,68.3013,68.1763,68.1847,41394.0
2020-10-13 14:50:00,81.83,81.88,81.78,81.78,27735.0,68.1847,68.2263,68.143,68.143,27735.0
2020-10-13 14:55:00,81.79,81.9,81.79,81.86,38301.0,68.1513,68.243,68.1513,68.2097,38301.0
2020-10-13 15:00:00,81.85,81.92,81.85,81.9,45410.0,68.2013,68.2597,68.2013,68.243,45410.0
2020-10-13 15:05:00,81.89,81.9,81.78,81.79,65875.0,68.2347,68.243,68.143,68.1513,65875.0
2020-10-13 15:10:00,81.79,81.84,81.78,81.79,60443.0,68.1513,68.193,68.143,68.1513,60443.0
2020-10-13 15:15:00,81.78,81.84,81.75,81.83,59784.0,68.143,68.193,68.118,68.1847,59784.0
2020-10-13 15:20:00,81.83,81.94,81.83,81.92,51146.0,68.1847,68.2763,68.1847,68.2597,51146.0
2020-10-13 15:25:00,81.92,82.0,81.91,81.93,39799.0,68.2597,68.3263,68.2513,68.268,39799.0
2020-10-13 15:30:00,81.93,81.94,81.87,81.9,52463.0,68.268,68.2763,68.218,68.243,52463.0
2020-10-13 15:35:00,81.9,81.99,81.9,81.99,49938.0,68.243,68.318,68.243,68.318,49938.0
2020-10-13 15:40:00,81.99,82.08,81.98,82.04,78169.0,68.318,68.393,68.3096,68.3596,78169.0
2020-10-13 15:45:00,82.04,82.06,81.96,81.99,304580.0,68.3596,68.3763,68.293,68.318,304580.0
2020-10-13 15:50:00,81.99,82.1,81.99,82.02,60222.0,68.318,68.4096,68.318,68.343,60222.0
2020-10-13 15:55:00,82.02,82.1,81.96,81.96,308332.0,68.343,68.4096,68.293,68.293,308332.0
2020-10-14 09:30:00,81.91,81.98,81.57,81.57,129064.0,68.2513,68.3096,67.968,67.968,129064.0
2020-10-14 09:35:00,81.6,81.86,81.58,81.7,84514.0,67.993,68.2097,67.9763,68.0763,84514.0
2020-10-14 09:40:00,81.7,81.96,81.66,81.89,96318.0,68.0763,68.293,68.043,68.2347,96318.0
2020-10-14 09:45:00,81.88,81.99,81.74,81.99,26336.0,68.2263,68.318,68.1097,68.318,26336.0
2020-10-14 09:50:00,81.99,82.1,81.97,81.98,32553.0,68.318,68.4096,68.3013,68.3096,32553.0
2020-10-14 09:55:00,82.01,82.08,81.95,81.98,15742.0,68.3346,68.393,68.2846,68.3096,15742.0
2020-10-14 10:00:00,82.0,82.0,81.81,81.9,21057.0,68.3263,68.3263,68.168,68.243,21057.0
2020-10-14 10:05:00,81.92,82.0,81.88,81.88,16677.0,68.2597,68.3263,68.2263,68.2263,16677.0
2020-10-14 10:10:00,81.89,81.89,81.69,81.69,32019.0,68.2347,68.2347,68.068,68.068,32019.0
2020-10-14 10:15:00,81.7,81.73,81.62,81.65,100362.0,68.0763,68.1013,68.0097,68.0347,100362.0
2020-10-14 10:20:00,81.65,81.67,81.56,81.58,207462.0,68.0347,68.0513,67.9597,67.9763,207462.0
2020-10-14 10:25:00,81.57,81.57,81.3,81.3,158064.0,67.968,67.968,67.743,67.743,158064.0
2020-10-14 10:30:00,81.3,81.38,81.15,81.38,285873.0,67.743,67.8097,67.6181,67.8097,285873.0
2020-10-14 10:35:00,81.37,81.54,81.36,81.51,35414.0,67.8014,67.943,67.793,67.918,35414.0
2020-10-14 10:40:00,81.54,81.57,81.45,81.51,14940.0,67.943,67.968,67.868,67.918,14940.0
2020-10-14 10:45:00,81.52,81.6,81.51,81.52,17793.0,67.9264,67.993,67.918,67.9264,17793.0
2020-10-14 10:50:00,81.53,81.53,81.43,81.44,10748.0,67.9347,67.9347,67.8514,67.8597,10748.0
2020-10-14 10:55:00,81.45,81.48,81.37,81.47,32534.0,67.868,67.893,67.8014,67.8847,32534.0
2020-10-14 11:00:00,81.46,81.46,81.28,81.32,15294.0,67.8764,67.8764,67.7264,67.7597,15294.0
2020-10-14 11:05:00,81.33,81.33,81.08,81.09,163876.0,67.768,67.768,67.5597,67.5681,163876.0
2020-10-14 11:10:00,81.09,81.17,81.07,81.16,96583.0,67.5681,67.6347,67.5514,67.6264,96583.0
2020-10-14 11:15:00,81.18,81.27,81.17,81.21,24318.0,67.643,67.718,67.6347,67.668,24318.0
2020-10-14 11:20:00,81.21,81.21,81.06,81.12,96194.0,67.668,67.668,67.5431,67.5931,96194.0
2020-10-14 11:25:00,81.11,81.14,81.01,81.04,89468.0,67.5847,67.6097,67.5014,67.5264,89468.0
2020-10-14 11:30:00,81.04,81.07,80.98,81.06,122362.0,67.5264,67.5514,67.4764,67.5431,122362.0
2020-10-14 11:35:00,81.06,81.15,81.01,81.15,53435.0,67.5431,67.6181,67.5014,67.6181,53435.0
2020-10-14 11:40:00,81.14,81.19,81.11,81.11,40079.0,67.6097,67.6514,67.5847,67.5847,40079.0
2020-10-14 11:45:00,81.12,81.13,80.9,81.01,53075.0,67.5931,67.6014,67.4097,67.5014,53075.0
2020-10-14 11:50:00,81.0,81.03,80.86,80.88,54601.0,67.4931,67.5181,67.3764,67.3931,54601.0
2020-10-14 11:55:00,80.88,80.96,80.87,80.89,105730.0,67.3931,67.4597,67.3847,67.4014,105730.0
2020-10-14 12:00:00,80.9,81.13,80.87,81.13,230623.0,67.4097,67.6014,67.3847,67.6014,230623.0
2020-10-14 12:05:00,81.13,81.3,81.12,81.22,59504.0,67.6014,67.743,67.5931,67.6764,59504.0
2020-10-14 12:10:00,81.22,81.35,81.19,81.3,94004.0,67.6764,67.7847,67.6514,67.743,94004.0
2020-10-14 12:15:00,81.33,81.35,81.16,81.19,27499.0,67.768,67.7847,67.6264,67.6514,27499.0
2020-10-14 12:20:00,81.18,81.23,81.12,81.12,20642.0,67.643,67.6847,67.5931,67.5931,20642.0
2020-10-14 12:25:00,81.13,81.25,81.12,81.21,11930.0,67.6014,67.7014,67.5931,67.668,11930.0
2020-10-14 12:30:00,81.21,81.29,81.17,81.29,21858.0,67.668,67.7347,67.6347,67.7347,21858.0
2020-10-14 12:35:00,81.29,81.29,81.09,81.22,15202.0,67.7347,67.7347,67.5681,67.6764,15202.0
2020-10-14 12:40:00,81.23,81.27,81.19,81.26,7374.0,67.6847,67.718,67.6514,67.7097,7374.0
2020-10-14 12:45:00,81.28,81.3,81.25,81.26,7826.0,67.7264,67.743,67.7014,67.7097,7826.0
2020-10-14 12:50:00,81.28,81.29,81.25,81.27,20266.0,67.7264,67.7347,67.7014,67.718,20266.0
2020-10-14 12:55:00,81.27,81.42,81.26,81.39,17537.0,67.718,67.843,67.7097,67.818,17537.0
2020-10-14 13:00:00,81.4,81.49,81.38,81.46,18752.0,67.8264,67.9014,67.8097,67.8764,18752.0
2020-10-14 13:05:00,81.49,81.55,81.47,81.54,14513.0,67.9014,67.9513,67.8847,67.943,14513.0
2020-10-14 13:10:00,81.54,81.56,81.44,81.51,20371.0,67.943,67.9597,67.8597,67.918,20371.0
2020-10-14 13:15:00,81.52,81.53,81.43,81.43,20586.0,67.9264,67.9347,67.8514,67.8514,20586.0
2020-10-14 13:20:00,81.43,81.44,81.36,81.38,18939.0,67.8514,67.8597,67.793,67.8097,18939.0
2020-10-14 13:25:00,81.39,81.41,81.26,81.29,21860.0,67.818,67.8347,67.7097,67.7347,21860.0
2020-10-14 13:30:00,81.3,81.34,81.23,81.24,23984.0,67.743,67.7764,67.6847,67.693,23984.0
2020-10-14 13:35:00,81.25,81.32,81.18,81.23,32731.0,67.7014,67.7597,67.643,67.6847,32731.0
2020-10-14 13:40:00,81.22,81.22,81.15,81.2,12312.0,67.6764,67.6764,67.6181,67.6597,12312.0
2020-10-14 13:45:00,81.2,81.22,81.12,81.17,7336.0,67.6597,67.6764,67.5931,67.6347,7336.0
2020-10-14 13:50:00,81.16,81.17,81.08,81.15,31083.0,67.6264,67.6347,67.5597,67.6181,31083.0
2020-10-14 13:55:00,81.15,81.15,81.08,81.09,19214.0,67.6181,67.6181,67.5597,67.5681,19214.0
2020-10-14 14:00:00,81.1,81.16,81.08,81.16,24350.0,67.5764,67.6264,67.5597,67.6264,24350.0
2020-10-14 14:05:00,81.16,81.22,81.12,81.16,25386.0,67.6264,67.6764,67.5931,67.6264,25386.0
2020-10-14 14:10:00,81.16,81.23,81.14,81.22,14963.0,67.6264,67.6847,67.6097,67.6764,14963.0
2020-10-14 14:15:00,81.21,81.23,81.16,81.21,24616.0,67.668,67.6847,67.6264,67.668,24616.0
2020-10-14 14:20:00,81.21,81.21,81.17,81.2,12779.0,67.668,67.668,67.6347,67.6597,12779.0
2020-10-14 14:25:00,81.2,81.21,81.09,81.13,16797.0,67.6597,67.668,67.5681,67.6014,16797.0
2020-10-14 14:30:00,81.12,81.16,81.02,81.03,22446.0,67.5931,67.6264,67.5097,67.5181,22446.0
2020-10-14 14:35:00,81.02,81.04,80.93,80.94,38897.0,67.5097,67.5264,67.4347,67.4431,38897.0
2020-10-14 14:40:00,80.94,81.06,80.92,80.94,30003.0,67.4431,67.5431,67.4264,67.4431,30003.0
2020-10-14 14:45:00,80.94,81.06,80.92,81.05,11209.0,67.4431,67.5431,67.4264,67.5347,11209.0
2020-10-14 14:50:00,81.05,81.09,81.03,81.04,22231.0,67.5347,67.5681,67.5181,67.5264,22231.0
2020-10-14 14:55:00,81.04,81.09,81.0,81.02,17002.0,67.5264,67.5681,67.4931,67.5097,17002.0
2020-10-14 15:00:00,81.01,81.14,81.0,81.14,23387.0,67.5014,67.6097,67.4931,67.6097,23387.0
2020-10-14 15:05:00,81.13,81.3,81.12,81.2,47783.0,67.6014,67.743,67.5931,67.6597,47783.0
2020-10-14 15:10:00,81.2,81.25,81.19,81.2,42109.0,67.6597,67.7014,67.6514,67.6597,42109.0
2020-10-14 15:15:00,81.21,81.22,81.18,81.18,91478.0,67.668,67.6764,67.643,67.643,91478.0
2020-10-14 15:20:00,81.19,81.23,81.08,81.08,56967.0,67.6514,67.6847,67.5597,67.5597,56967.0
2020-10-14 15:25:00,81.09,81.16,81.07,81.13,57550.0,67.5681,67.6264,67.5514,67.6014,57550.0
2020-10-14 15:30:00,81.12,81.18,81.1,81.14,55064.0,67.5931,67.643,67.5764,67.6097,55064.0
2020-10-14 15:35:00,81.14,81.18,81.06,81.06,42317.0,67.6097,67.643,67.5431,67.5431,42317.0
2020-10-14 15:40:00,81.07,81.15,81.06,81.08,38512.0,67.5514,67.6181,67.5431,67.5597,38512.0
2020-10-14 15:45:00,81.08,81.08,80.95,81.0,108489.0,67.5597,67.5597,67.4514,67.4931,108489.0
2020-10-14 15:50:00,80.99,81.11,80.99,81.04,70492.0,67.4847,67.5847,67.4847,67.5264,70492.0
2020-10-14 15:55:00,81.04,81.08,80.95,80.97,201073.0,67.5264,67.5597,67.4514,67.4681,201073.0
2020-10-15 09:30:00,80.38,80.69,80.33,80.69,94905.0,66.9764,67.2348,66.9348,67.2348,94905.0
2020-10-15 09:35:00,80.69,80.8,80.42,80.74,67586.0,67.2348,67.3264,67.0098,67.2764,67586.0
2020-10-15 09:40:00,80.71,80.95,80.65,80.85,35237.0,67.2514,67.4514,67.2014,67.3681,35237.0
2020-10-15 09:45:00,80.87,80.97,80.78,80.86,43013.0,67.3847,67.4681,67.3097,67.3764,43013.0
2020-10-15 09:50:00,80.87,80.94,80.7,80.7,27510.0,67.3847,67.4431,67.2431,67.2431,27510.0
2020-10-15 09:55:00,80.73,81.08,80.73,81.08,48124.0,67.2681,67.5597,67.2681,67.5597,48124.0
2020-10-15 10:00:00,81.09,81.23,81.07,81.18,58322.0,67.5681,67.6847,67.5514,67.643,58322.0
2020-10-15 10:05:00,81.14,81.17,80.99,81.03,53461.0,67.6097,67.6347,67.4847,67.5181,53461.0
2020-10-15 10:10:00,81.04,81.16,81.04,81.07,39013.0,67.5264,67.6264,67.5264,67.5514,39013.0
2020-10-15 10:15:00,81.07,81.2,81.02,81.15,96844.0,67.5514,67.6597,67.5097,67.6181,96844.0
2020-10-15 10:20:00,81.16,81.29,81.09,81.24,20761.0,67.6264,67.7347,67.5681,67.693,20761.0
2020-10-15 10:25:00,81.24,81.25,81.07,81.21,44759.0,67.693,67.7014,67.5514,67.668,44759.0
2020-10-15 10:30:00,81.2,81.37,81.18,81.36,85381.0,67.6597,67.8014,67.643,67.793,85381.0
2020-10-15 10:35:00,81.36,81.44,81.27,81.35,54790.0,67.793,67.8597,67.718,67.7847,54790.0
2020-10-15 10:40:00,81.35,81.38,81.26,81.28,27701.0,67.7847,67.8097,67.7097,67.7264,27701.0
2020-10-15 10:45:00,81.25,81.33,81.21,81.27,26025.0,67.7014,67.768,67.668,67.718,26025.0
2020-10-15 10:50:00,81.28,81.29,81.11,81.13,18936.0,67.7264,67.7347,67.5847,67.6014,18936.0
2020-10-15 10:55:00,81.14,81.14,81.02,81.13,12591.0,67.6097,67.6097,67.5097,67.6014,12591.0
2020-10-15 11:00:00,81.13,81.16,81.04,81.05,17590.0,67.6014,67.6264,67.5264,67.5347,17590.0
2020-10-15 11:05:00,81.07,81.32,81.06,81.28,25109.0,67.5514,67.7597,67.5431,67.7264,25109.0
2020-10-15 11:10:00,81.27,81.34,81.27,81.33,28546.0,67.718,67.7764,67.718,67.768,28546.0
2020-10-15 11:15:00,81.35,81.44,81.28,81.4,24764.0,67.7847,67.8597,67.7264,67.8264,24764.0
2020-10-15 11:20:00,81.4,81.47,81.33,81.47,11667.0,67.8264,67.8847,67.768,67.8847,11667.0
2020-10-15 11:25:00,81.48,81.53,81.35,81.38,17551.0,67.893,67.9347,67.7847,67.8097,17551.0
2020-10-15 11:30:00,81.38,81.38,81.3,81.31,11551.0,67.8097,67.8097,67.743,67.7514,11551.0
2020-10-15 11:35:00,81.33,81.37,81.31,81.36,8978.0,67.768,67.8014,67.7514,67.793,8978.0
2020-10-15 11:40:00,81.36,81.44,81.34,81.34,12271.0,67.793,67.8597,67.7764,67.7764,12271.0
2020-10-15 11:45:00,81.36,81.46,81.36,81.46,11208.0,67.793,67.8764,67.793,67.8764,11208.0
2020-10-15 11:50:00,81.48,81.66,81.38,81.61,46217.0,67.893,68.043,67.8097,68.0013,46217.0
2020-10-15 11:55:00,81.62,81.64,81.53,81.59,34077.0,68.0097,68.0263,67.9347,67.9847,34077.0
2020-10-15 12:00:00,81.58,81.66,81.52,81.54,20734.0,67.9763,68.043,67.9264,67.943,20734.0
2020-10-15 12:05:00,81.55,81.6,81.51,81.52,15872.0,67.9513,67.993,67.918,67.9264,15872.0
2020-10-15 12:10:00,81.53,81.55,81.49,81.51,15094.0,67.9347,67.9513,67.9014,67.918,15094.0
2020-10-15 12:15:00,81.52,81.52,81.44,81.45,8931.0,67.9264,67.9264,67.8597,67.868,8931.0
2020-10-15 12:20:00,81.47,81.47,81.36,81.45,24604.0,67.8847,67.8847,67.793,67.868,24604.0
2020-10-15 12:25:00,81.46,81.55,81.46,81.5,9361.0,67.8764,67.9513,67.8764,67.9097,9361.0
2020-10-15 12:30:00,81.5,81.53,81.38,81.39,14363.0,67.9097,67.9347,67.8097,67.818,14363.0
2020-10-15 12:35:00,81.4,81.55,81.4,81.5,24528.0,67.8264,67.9513,67.8264,67.9097,24528.0
2020-10-15 12:40:00,81.49,81.54,81.48,81.48,15899.0,67.9014,67.943,67.893,67.893,15899.0
2020-10-15 12:45:00,81.48,81.6,81.43,81.58,48708.0,67.893,67.993,67.8514,67.9763,48708.0
2020-10-15 12:50:00,81.56,81.68,81.54,81.59,63343.0,67.9597,68.0597,67.943,67.9847,63343.0
2020-10-15 12:55:00,81.58,81.65,81.56,81.65,13471.0,67.9763,68.0347,67.9597,68.0347,13471.0
2020-10-15 13:00:00,81.63,81.7,81.61,81.67,19149.0,68.018,68.0763,68.0013,68.0513,19149.0
2020-10-15 13:05:00,81.68,81.73,81.64,81.73,42942.0,68.0597,68.1013,68.0263,68.1013,42942.0
2020-10-15 13:10:00,81.74,81.88,81.74,81.88,40966.0,68.1097,68.2263,68.1097,68.2263,40966.0
2020-10-15 13:15:00,81.88,81.99,81.85,81.96,55179.0,68.2263,68.318,68.2013,68.293,55179.0
2020-10-15 13:20:00,81.96,82.04,81.95,81.98,28006.0,68.293,68.3596,68.2846,68.3096,28006.0
2020-10-15 13:25:00,81.97,82.06,81.97,82.0,31781.0,68.3013,68.3763,68.3013,68.3263,31781.0
2020-10-15 13:30:00,82.0,82.02,81.93,81.93,11725.0,68.3263,68.343,68.268,68.268,11725.0
2020-10-15 13:35:00,81.95,82.01,81.91,81.92,13931.0,68.2846,68.3346,68.2513,68.2597,13931.0
2020-10-15 13:40:00,81.93,81.98,81.81,81.98,31871.0,68.268,68.3096,68.168,68.3096,31871.0
2020-10-15 13:45:00,81.98,82.0,81.86,81.88,18704.0,68.3096,68.3263,68.2097,68.2263,18704.0
2020-10-15 13:50:00,81.88,81.88,81.79,81.83,15943.0,68.2263,68.2263,68.1513,68.1847,15943.0
2020-10-15 13:55:00,81.83,81.84,81.77,81.78,10510.0,68.1847,68.193,68.1347,68.143,10510.0
2020-10-15 14:00:00,81.77,81.78,81.71,81.74,25987.0,68.1347,68.143,68.0847,68.1097,25987.0
2020-10-15 14:05:00,81.74,81.85,81.74,81.79,14750.0,68.1097,68.2013,68.1097,68.1513,14750.0
2020-10-15 14:10:00,81.8,81.83,81.75,81.78,30062.0,68.1597,68.1847,68.118,68.143,30062.0
2020-10-15 14:15:00,81.79,81.85,81.78,81.83,13724.0,68.1513,68.2013,68.143,68.1847,13724.0
2020-10-15 14:20:00,81.83,81.84,81.79,81.8,13878.0,68.1847,68.193,68.1513,68.1597,13878.0
2020-10-15 14:25:00,81.8,81.81,81.72,81.76,29301.0,68.1597,68.168,68.093,68.1263,29301.0
2020-10-15 14:30:00,81.74,81.81,81.71,81.73,10493.0,68.1097,68.168,68.0847,68.1013,10493.0
2020-10-15 14:35:00,81.71,81.76,81.65,81.65,13962.0,68.0847,68.1263,68.0347,68.0347,13962.0
2020-10-15 14:40:00,81.65,81.69,81.62,81.66,19353.0,68.0347,68.068,68.0097,68.043,19353.0
2020-10-15 14:45:00,81.65,81.68,81.62,81.65,12792.0,68.0347,68.0597,68.0097,68.0347,12792.0
2020-10-15 14:50:00,81.66,81.77,81.65,81.76,17563.0,68.043,68.1347,68.0347,68.1263,17563.0
2020-10-15 14:55:00,81.75,81.8,81.74,81.8,16613.0,68.118,68.1597,68.1097,68.1597,16613.0
2020-10-15 15:00:00,81.79,81.83,81.78,81.83,19977.0,68.1513,68.1847,68.143,68.1847,19977.0
2020-10-15 15:05:00,81.83,81.84,81.76,81.78,44831.0,68.1847,68.193,68.1263,68.143,44831.0
2020-10-15 15:10:00,81.78,81.79,81.66,81.67,59583.0,68.143,68.1513,68.043,68.0513,59583.0
2020-10-15 15:15:00,81.67,81.72,81.63,81.68,69622.0,68.0513,68.093,68.018,68.0597,69622.0
2020-10-15 15:20:00,81.66,81.68,81.6,81.62,23358.0,68.043,68.0597,67.993,68.0097,23358.0
2020-10-15 15:25:00,81.62,81.68,81.62,81.65,24335.0,68.0097,68.0597,68.0097,68.0347,24335.0
2020-10-15 15:30:00,81.66,81.68,81.58,81.61,28300.0,68.043,68.0597,67.9763,68.0013,28300.0
2020-10-15 15:35:00,81.61,81.62,81.53,81.58,48593.0,68.0013,68.0097,67.9347,67.9763,48593.0
2020-10-15 15:40:00,81.58,81.68,81.57,81.62,64083.0,67.9763,68.0597,67.968,68.0097,64083.0
2020-10-15 15:45:00,81.61,81.61,81.42,81.42,33321.0,68.0013,68.0013,67.843,67.843,33321.0
2020-10-15 15:50:00,81.45,81.49,81.39,81.4,69743.0,67.868,67.9014,67.818,67.8264,69743.0
2020-10-15 15:55:00,81.4,81.42,81.33,81.39,114588.0,67.8264,67.843,67.768,67.818,114588.0
2020-10-16 09:30:00,81.39,81.43,81.01,81.24,86043.0,67.818,67.8514,67.5014,67.693,86043.0
2020-10-16 09:35:00,81.22,81.27,80.98,81.02,33712.0,67.6764,67.718,67.4764,67.5097,33712.0
2020-10-16 09:40:00,81.03,81.07,80.78,80.79,31732.0,67.5181,67.5514,67.3097,67.3181,31732.0
2020-10-16 09:45:00,80.79,80.87,80.67,80.77,78597.0,67.3181,67.3847,67.2181,67.3014,78597.0
2020-10-16 09:50:00,80.77,80.83,80.68,80.74,75762.0,67.3014,67.3514,67.2264,67.2764,75762.0
2020-10-16 09:55:00,80.8,81.11,80.8,81.06,38451.0,67.3264,67.5847,67.3264,67.5431,38451.0
2020-10-16 10:00:00,81.07,81.26,81.07,81.07,16758.0,67.5514,67.7097,67.5514,67.5514,16758.0
2020-10-16 10:05:00,81.03,81.06,80.88,81.05,22088.0,67.5181,67.5431,67.3931,67.5347,22088.0
2020-10-16 10:10:00,81.04,81.06,80.89,80.89,16295.0,67.5264,67.5431,67.4014,67.4014,16295.0
2020-10-16 10:15:00,80.91,81.06,80.88,80.97,14527.0,67.4181,67.5431,67.3931,67.4681,14527.0
2020-10-16 10:20:00,80.98,80.99,80.82,80.82,22482.0,67.4764,67.4847,67.3431,67.3431,22482.0
2020-10-16 10:25:00,80.82,80.95,80.82,80.95,29609.0,67.3431,67.4514,67.3431,67.4514,29609.0
2020-10-16 10:30:00,80.95,81.05,80.94,80.97,23900.0,67.4514,67.5347,67.4431,67.4681,23900.0
2020-10-16 10:35:00,80.96,81.04,80.87,80.87,18003.0,67.4597,67.5264,67.3847,67.3847,18003.0
2020-10-16 10:40:00,80.87,80.99,80.87,80.95,24314.0,67.3847,67.4847,67.3847,67.4514,24314.0
2020-10-16 10:45:00,80.97,80.98,80.87,80.94,14611.0,67.4681,67.4764,67.3847,67.4431,14611.0
2020-10-16 10:50:00,80.95,81.08,80.92,81.07,30010.0,67.4514,67.5597,67.4264,67.5514,30010.0
2020-10-16 10:55:00,81.08,81.08,81.0,81.06,57227.0,67.5597,67.5597,67.4931,67.5431,57227.0
2020-10-16 11:00:00,81.07,81.07,80.98,81.0,19469.0,67.5514,67.5514,67.4764,67.4931,19469.0
2020-10-16 11:05:00,81.0,81.21,80.99,81.18,32239.0,67.4931,67.668,67.4847,67.643,32239.0
2020-10-16 11:10:00,81.2,81.33,81.15,81.27,35292.0,67.6597,67.768,67.6181,67.718,35292.0
2020-10-16 11:15:00,81.29,81.38,81.23,81.32,19602.0,67.7347,67.8097,67.6847,67.7597,19602.0
2020-10-16 11:20:00,81.3,81.35,81.23,81.25,35459.0,67.743,67.7847,67.6847,67.7014,35459.0
2020-10-16 11:25:00,81.26,81.36,81.24,81.29,14181.0,67.7097,67.793,67.693,67.7347,14181.0
2020-10-16 11:30:00,81.3,81.3,81.18,81.2,10136.0,67.743,67.743,67.643,67.6597,10136.0
2020-10-16 11:35:00,81.2,81.24,81.19,81.24,24335.0,67.6597,67.693,67.6514,67.693,24335.0
2020-10-16 11:40:00,81.23,81.29,81.2,81.2,43339.0,67.6847,67.7347,67.6597,67.6597,43339.0
2020-10-16 11:45:00,81.2,81.31,81.2,81.31,11140.0,67.6597,67.7514,67.6597,67.7514,11140.0
2020-10-16 11:50:00,81.3,81.33,81.22,81.25,16667.0,67.743,67.768,67.6764,67.7014,16667.0
2020-10-16 11:55:00,81.25,81.26,81.18,81.2,8829.0,67.7014,67.7097,67.643,67.6597,8829.0
2020-10-16 12:00:00,81.19,81.19,81.09,81.13,9032.0,67.6514,67.6514,67.5681,67.6014,9032.0
2020-10-16 12:05:00,81.14,81.17,81.07,81.17,29416.0,67.6097,67.6347,67.5514,67.6347,29416.0
2020-10-16 12:10:00,81.16,81.17,81.09,81.1,22465.0,67.6264,67.6347,67.5681,67.5764,22465.0
2020-10-16 12:15:00,81.09,81.12,81.03,81.04,7576.0,67.5681,67.5931,67.5181,67.5264,7576.0
2020-10-16 12:20:00,81.05,81.07,81.02,81.06,9078.0,67.5347,67.5514,67.5097,67.5431,9078.0
2020-10-16 12:25:00,81.06,81.1,81.02,81.02,16091.0,67.5431,67.5764,67.5097,67.5097,16091.0
2020-10-16 12:30:00,81.02,81.06,80.99,81.06,15176.0,67.5097,67.5431,67.4847,67.5431,15176.0
2020-10-16 12:35:00,81.06,81.06,81.01,81.04,13869.0,67.5431,67.5431,67.5014,67.5264,13869.0
2020-10-16 12:40:00,81.04,81.06,80.96,80.96,9649.0,67.5264,67.5431,67.4597,67.4597,9649.0
2020-10-16 12:45:00,80.96,80.99,80.93,80.96,7047.0,67.4597,67.4847,67.4347,67.4597,7047.0
2020-10-16 12:50:00,80.97,81.07,80.92,81.06,11264.0,67.4681,67.5514,67.4264,67.5431,11264.0
2020-10-16 12:55:00,81.07,81.14,81.05,81.12,13205.0,67.5514,67.6097,67.5347,67.5931,13205.0
2020-10-16 13:00:00,81.12,81.13,81.09,81.1,11875.0,67.5931,67.6014,67.5681,67.5764,11875.0
2020-10-16 13:05:00,81.08,81.11,81.07,81.08,10655.0,67.5597,67.5847,67.5514,67.5597,10655.0
2020-10-16 13:10:00,81.08,81.1,81.03,81.09,9972.0,67.5597,67.5764,67.5181,67.5681,9972.0
2020-10-16 13:15:00,81.1,81.18,81.09,81.15,9750.0,67.5764,67.643,67.5681,67.6181,9750.0
2020-10-16 13:20:00,81.16,81.2,81.13,81.13,22259.0,67.6264,67.6597,67.6014,67.6014,22259.0
2020-10-16 13:25:00,81.13,81.18,81.09,81.17,13092.0,67.6014,67.643,67.5681,67.6347,13092.0
2020-10-16 13:30:00,81.17,81.21,81.15,81.2,19193.0,67.6347,67.668,67.6181,67.6597,19193.0
2020-10-16 13:35:00,81.2,81.3,81.19,81.29,17145.0,67.6597,67.743,67.6514,67.7347,17145.0
2020-10-16 13:40:00,81.3,81.31,81.25,81.29,33576.0,67.743,67.7514,67.7014,67.7347,33576.0
2020-10-16 13:45:00,81.29,81.31,81.26,81.3,18795.0,67.7347,67.7514,67.7097,67.743,18795.0
2020-10-16 13:50:00,81.3,81.33,81.24,81.24,11920.0,67.743,67.768,67.693,67.693,11920.0
2020-10-16 13:55:00,81.23,81.26,81.21,81.22,22294.0,67.6847,67.7097,67.668,67.6764,22294.0
2020-10-16 14:00:00,81.23,81.27,81.13,81.13,24134.0,67.6847,67.718,67.6014,67.6014,24134.0
2020-10-16 14:05:00,81.14,81.2,81.13,81.17,33434.0,67.6097,67.6597,67.6014,67.6347,33434.0
2020-10-16 14:10:00,81.16,81.21,81.16,81.18,20323.0,67.6264,67.668,67.6264,67.643,20323.0
2020-10-16 14:15:00,81.17,81.24,81.17,81.21,17869.0,67.6347,67.693,67.6347,67.668,17869.0
2020-10-16 14:20:00,81.21,81.22,81.15,81.17,27880.0,67.668,67.6764,67.6181,67.6347,27880.0
2020-10-16 14:25:00,81.16,81.24,81.15,81.21,25304.0,67.6264,67.693,67.6181,67.668,25304.0
2020-10-16 14:30:00,81.21,81.22,81.18,81.22,30826.0,67.668,67.6764,67.643,67.6764,30826.0
2020-10-16 14:35:00,81.22,81.3,81.21,81.24,27801.0,67.6764,67.743,67.668,67.693,27801.0
2020-10-16 14:40:00,81.24,81.25,81.19,81.23,32626.0,67.693,67.7014,67.6514,67.6847,32626.0
2020-10-16 14:45:00,81.23,81.23,81.15,81.17,27946.0,67.6847,67.6847,67.6181,67.6347,27946.0
2020-10-16 14:50:00,81.16,81.31,81.16,81.31,27216.0,67.6264,67.7514,67.6264,67.7514,27216.0
2020-10-16 14:55:00,81.31,81.36,81.26,81.36,57948.0,67.7514,67.793,67.7097,67.793,57948.0
2020-10-16 15:00:00,81.35,81.36,81.3,81.34,35060.0,67.7847,67.793,67.743,67.7764,35060.0
2020-10-16 15:05:00,81.34,81.34,81.28,81.3,31641.0,67.7764,67.7764,67.7264,67.743,31641.0
2020-10-16 15:10:00,81.3,81.31,81.23,81.23,31722.0,67.743,67.7514,67.6847,67.6847,31722.0
2020-10-16 15:15:00,81.23,81.28,81.23,81.25,50526.0,67.6847,67.7264,67.6847,67.7014,50526.0
2020-10-16 15:20:00,81.25,81.29,81.21,81.27,38815.0,67.7014,67.7347,67.668,67.718,38815.0
2020-10-16 15:25:00,81.27,81.28,81.23,81.27,30357.0,67.718,67.7264,67.6847,67.718,30357.0
2020-10-16 15:30:00,81.26,81.27,81.16,81.16,47615.0,67.7097,67.718,67.6264,67.6264,47615.0
2020-10-16 15:35:00,81.17,81.2,81.01,81.03,39489.0,67.6347,67.6597,67.5014,67.5181,39489.0
2020-10-16 15:40:00,81.02,81.07,81.0,81.06,58179.0,67.5097,67.5514,67.4931,67.5431,58179.0
2020-10-16 15:45:00,81.06,81.07,81.01,81.03,59404.0,67.5431,67.5514,67.5014,67.5181,59404.0
2020-10-16 15:50:00,81.03,81.04,80.9,80.92,125223.0,67.5181,67.5264,67.4097,67.4264,125223.0
2020-10-16 15:55:00,80.93,80.94,80.79,80.8,308598.0,67.4347,67.4431,67.3181,67.3264,308598.0
2020-10-19 09:30:00,81.03,81.2,80.7,80.72,81657.0,67.5181,67.6597,67.2431,67.2598,81657.0
2020-10-19 09:35:00,80.72,80.73,80.5,80.61,41577.0,67.2598,67.2681,67.0764,67.1681,41577.0
2020-10-19 09:40:00,80.59,80.72,80.41,80.53,37948.0,67.1514,67.2598,67.0014,67.1014,37948.0
2020-10-19 09:45:00,80.54,80.63,80.45,80.61,53242.0,67.1098,67.1848,67.0348,67.1681,53242.0
2020-10-19 09:50:00,80.62,80.85,80.59,80.85,28128.0,67.1764,67.3681,67.1514,67.3681,28128.0
2020-10-19 09:55:00,80.84,80.84,80.54,80.58,23340.0,67.3597,67.3597,67.1098,67.1431,23340.0
2020-10-19 10:00:00,80.58,80.66,80.48,80.64,105992.0,67.1431,67.2098,67.0598,67.1931,105992.0
2020-10-19 10:05:00,80.67,80.67,80.52,80.6,47677.0,67.2181,67.2181,67.0931,67.1598,47677.0
2020-10-19 10:10:00,80.6,80.65,80.54,80.58,29080.0,67.1598,67.2014,67.1098,67.1431,29080.0
2020-10-19 10:15:00,80.57,80.77,80.47,80.74,20011.0,67.1348,67.3014,67.0514,67.2764,20011.0
2020-10-19 10:20:00,80.75,80.84,80.71,80.71,22544.0,67.2848,67.3597,67.2514,67.2514,22544.0
2020-10-19 10:25:00,80.71,80.87,80.7,80.87,28802.0,67.2514,67.3847,67.2431,67.3847,28802.0
2020-10-19 10:30:00,80.87,80.92,80.85,80.89,19784.0,67.3847,67.4264,67.3681,67.4014,19784.0
2020-10-19 10:35:00,80.89,80.9,80.8,80.88,36169.0,67.4014,67.4097,67.3264,67.3931,36169.0
2020-10-19 10:40:00,80.88,80.99,80.78,80.78,23924.0,67.3931,67.4847,67.3097,67.3097,23924.0
2020-10-19 10:45:00,80.79,80.79,80.43,80.48,32333.0,67.3181,67.3181,67.0181,67.0598,32333.0
2020-10-19 10:50:00,80.48,80.55,80.43,80.55,28491.0,67.0598,67.1181,67.0181,67.1181,28491.0
2020-10-19 10:55:00,80.55,80.62,80.5,80.59,14157.0,67.1181,67.1764,67.0764,67.1514,14157.0
2020-10-19 11:00:00,80.61,80.68,80.59,80.65,21461.0,67.1681,67.2264,67.1514,67.2014,21461.0
2020-10-19 11:05:00,80.65,80.67,80.53,80.58,16550.0,67.2014,67.2181,67.1014,67.1431,16550.0
2020-10-19 11:10:00,80.58,80.64,80.55,80.6,14094.0,67.1431,67.1931,67.1181,67.1598,14094.0
2020-10-19 11:15:00,80.63,80.68,80.55,80.67,25368.0,67.1848,67.2264,67.1181,67.2181,25368.0
2020-10-19 11:20:00,80.65,80.65,80.41,80.44,22496.0,67.2014,67.2014,67.0014,67.0264,22496.0
2020-10-19 11:25:00,80.43,80.51,80.4,80.51,20239.0,67.0181,67.0848,66.9931,67.0848,20239.0
2020-10-19 11:30:00,80.51,80.55,80.45,80.52,17776.0,67.0848,67.1181,67.0348,67.0931,17776.0
2020-10-19 11:35:00,80.53,80.61,80.52,80.54,29824.0,67.1014,67.1681,67.0931,67.1098,29824.0
2020-10-19 11:40:00,80.54,80.61,80.5,80.53,30812.0,67.1098,67.1681,67.0764,67.1014,30812.0
2020-10-19 11:45:00,80.53,80.59,80.52,80.58,29460.0,67.1014,67.1514,67.0931,67.1431,29460.0
2020-10-19 11:50:00,80.59,80.61,80.56,80.61,69488.0,67.1514,67.1681,67.1264,67.1681,69488.0
2020-10-19 11:55:00,80.61,80.71,80.61,80.68,28295.0,67.1681,67.2514,67.1681,67.2264,28295.0
2020-10-19 12:00:00,80.67,80.67,80.53,80.59,33685.0,67.2181,67.2181,67.1014,67.1514,33685.0
2020-10-19 12:05:00,80.59,80.66,80.56,80.63,17385.0,67.1514,67.2098,67.1264,67.1848,17385.0
2020-10-19 12:10:00,80.63,80.65,80.56,80.57,21043.0,67.1848,67.2014,67.1264,67.1348,21043.0
2020-10-19 12:15:00,80.57,80.64,80.54,80.54,10948.0,67.1348,67.1931,67.1098,67.1098,10948.0
2020-10-19 12:20:00,80.55,80.58,80.51,80.57,17698.0,67.1181,67.1431,67.0848,67.1348,17698.0
2020-10-19 12:25:00,80.57,80.59,80.53,80.54,16237.0,67.1348,67.1514,67.1014,67.1098,16237.0
2020-10-19 12:30:00,80.54,80.55,80.48,80.49,43081.0,67.1098,67.1181,67.0598,67.0681,43081.0
2020-10-19 12:35:00,80.5,80.5,80.39,80.41,18849.0,67.0764,67.0764,66.9848,67.0014,18849.0
2020-10-19 12:40:00,80.41,80.49,80.4,80.45,20407.0,67.0014,67.0681,66.9931,67.0348,20407.0
2020-10-19 12:45:00,80.43,80.5,80.42,80.48,30621.0,67.0181,67.0764,67.0098,67.0598,30621.0
2020-10-19 12:50:00,80.48,80.49,80.44,80.47,23316.0,67.0598,67.0681,67.0264,67.0514,23316.0
2020-10-19 12:55:00,80.47,80.51,80.41,80.42,26855.0,67.0514,67.0848,67.0014,67.0098,26855.0
2020-10-19 13:00:00,80.42,80.43,80.37,80.4,31876.0,67.0098,67.0181,66.9681,66.9931,31876.0
2020-10-19 13:05:00,80.38,80.46,80.38,80.42,19754.0,66.9764,67.0431,66.9764,67.0098,19754.0
2020-10-19 13:10:00,80.44,80.52,80.43,80.49,29168.0,67.0264,67.0931,67.0181,67.0681,29168.0
2020-10-19 13:15:00,80.48,80.49,80.43,80.44,16668.0,67.0598,67.0681,67.0181,67.0264,16668.0
2020-10-19 13:20:00,80.45,80.47,80.4,80.42,14512.0,67.0348,67.0514,66.9931,67.0098,14512.0
2020-10-19 13:25:00,80.42,80.45,80.4,80.45,18355.0,67.0098,67.0348,66.9931,67.0348,18355.0
2020-10-19 13:30:00,80.45,80.45,80.3,80.32,37074.0,67.0348,67.0348,66.9098,66.9265,37074.0
2020-10-19 13:35:00,80.33,80.35,80.29,80.29,21212.0,66.9348,66.9515,66.9015,66.9015,21212.0
2020-10-19 13:40:00,80.3,80.33,80.25,80.28,48802.0,66.9098,66.9348,66.8681,66.8931,48802.0
2020-10-19 13:45:00,80.29,80.31,80.23,80.27,25318.0,66.9015,66.9181,66.8515,66.8848,25318.0
2020-10-19 13:50:00,80.26,80.33,80.23,80.24,80088.0,66.8765,66.9348,66.8515,66.8598,80088.0
2020-10-19 13:55:00,80.24,80.33,80.24,80.26,21763.0,66.8598,66.9348,66.8598,66.8765,21763.0
2020-10-19 14:00:00,80.26,80.26,80.14,80.18,36692.0,66.8765,66.8765,66.7765,66.8098,36692.0
2020-10-19 14:05:00,80.19,80.22,80.16,80.2,29661.0,66.8181,66.8431,66.7931,66.8265,29661.0
2020-10-19 14:10:00,80.2,80.29,80.19,80.27,39932.0,66.8265,66.9015,66.8181,66.8848,39932.0
2020-10-19 14:15:00,80.27,80.32,80.25,80.26,59573.0,66.8848,66.9265,66.8681,66.8765,59573.0
2020-10-19 14:20:00,80.26,80.27,80.23,80.26,33885.0,66.8765,66.8848,66.8515,66.8765,33885.0
2020-10-19 14:25:00,80.26,80.27,80.22,80.23,31670.0,66.8765,66.8848,66.8431,66.8515,31670.0
2020-10-19 14:30:00,80.23,80.23,80.02,80.05,70715.0,66.8515,66.8515,66.6765,66.7015,70715.0
2020-10-19 14:35:00,80.04,80.07,79.99,80.02,33709.0,66.6931,66.7181,66.6515,66.6765,33709.0
2020-10-19 14:40:00,80.02,80.04,79.84,79.85,33062.0,66.6765,66.6931,66.5265,66.5348,33062.0
2020-10-19 14:45:00,79.86,79.86,79.68,79.7,53133.0,66.5432,66.5432,66.3932,66.4098,53133.0
2020-10-19 14:50:00,79.69,79.73,79.63,79.73,29377.0,66.4015,66.4348,66.3515,66.4348,29377.0
2020-10-19 14:55:00,79.73,79.8,79.59,79.62,46874.0,66.4348,66.4932,66.3182,66.3432,46874.0
2020-10-19 15:00:00,79.62,79.66,79.52,79.65,47262.0,66.3432,66.3765,66.2599,66.3682,47262.0
2020-10-19 15:05:00,79.62,79.72,79.57,79.67,77637.0,66.3432,66.4265,66.3015,66.3848,77637.0
2020-10-19 15:10:00,79.68,79.83,79.64,79.76,74805.0,66.3932,66.5182,66.3598,66.4598,74805.0
2020-10-19 15:15:00,79.75,79.75,79.59,79.65,45188.0,66.4515,66.4515,66.3182,66.3682,45188.0
2020-10-19 15:20:00,79.63,79.7,79.59,79.6,65922.0,66.3515,66.4098,66.3182,66.3265,65922.0
2020-10-19 15:25:00,79.61,79.73,79.59,79.72,78076.0,66.3348,66.4348,66.3182,66.4265,78076.0
2020-10-19 15:30:00,79.72,79.78,79.69,79.69,55166.0,66.4265,66.4765,66.4015,66.4015,55166.0
2020-10-19 15:35:00,79.67,79.8,79.65,79.79,45856.0,66.3848,66.4932,66.3682,66.4848,45856.0
2020-10-19 15:40:00,79.78,79.78,79.63,79.73,47461.0,66.4765,66.4765,66.3515,66.4348,47461.0
2020-10-19 15:45:00,79.73,79.76,79.6,79.63,66304.0,66.4348,66.4598,66.3265,66.3515,66304.0
2020-10-19 15:50:00,79.61,79.61,79.47,79.49,101927.0,66.3348,66.3348,66.2182,66.2349,101927.0
2020-10-19 15:55:00,79.49,79.58,79.44,79.56,245791.0,66.2349,66.3099,66.1932,66.2932,245791.0
2020-10-20 09:30:00,80.09,80.19,80.0,80.09,61805.0,66.7348,66.8181,66.6598,66.7348,61805.0
2020-10-20 09:35:00,80.08,80.26,79.93,80.21,134543.0,66.7265,66.8765,66.6015,66.8348,134543.0
2020-10-20 09:40:00,80.22,80.5,80.21,80.42,50418.0,66.8431,67.0764,66.8348,67.0098,50418.0
2020-10-20 09:45:00,80.42,80.42,80.09,80.23,60488.0,67.0098,67.0098,66.7348,66.8515,60488.0
2020-10-20 09:50:00,80.24,80.5,80.21,80.48,31953.0,66.8598,67.0764,66.8348,67.0598,31953.0
2020-10-20 09:55:00,80.47,80.52,80.27,80.43,54468.0,67.0514,67.0931,66.8848,67.0181,54468.0
2020-10-20 10:00:00,80.41,80.48,80.28,80.31,77975.0,67.0014,67.0598,66.8931,66.9181,77975.0
2020-10-20 10:05:00,80.32,80.34,80.13,80.2,38004.0,66.9265,66.9431,66.7681,66.8265,38004.0
2020-10-20 10:10:00,80.22,80.32,80.19,80.2,23241.0,66.8431,66.9265,66.8181,66.8265,23241.0
2020-10-20 10:15:00,80.23,80.34,80.16,80.16,26436.0,66.8515,66.9431,66.7931,66.7931,26436.0
2020-10-20 10:20:00,80.17,80.18,80.1,80.17,18046.0,66.8015,66.8098,66.7431,66.8015,18046.0
2020-10-20 10:25:00,80.19,80.47,80.19,80.46,19096.0,66.8181,67.0514,66.8181,67.0431,19096.0
2020-10-20 10:30:00,80.47,80.53,80.41,80.51,19263.0,67.0514,67.1014,67.0014,67.0848,19263.0
2020-10-20 10:35:00,80.52,80.62,80.44,80.6,50351.0,67.0931,67.1764,67.0264,67.1598,50351.0
2020-10-20 10:40:00,80.59,80.74,80.59,80.7,32170.0,67.1514,67.2764,67.1514,67.2431,32170.0
2020-10-20 10:45:00,80.65,80.66,80.56,80.59,18157.0,67.2014,67.2098,67.1264,67.1514,18157.0
2020-10-20 10:50:00,80.6,80.7,80.56,80.59,13831.0,67.1598,67.2431,67.1264,67.1514,13831.0
2020-10-20 10:55:00,80.59,80.59,80.3,80.3,34564.0,67.1514,67.1514,66.9098,66.9098,34564.0
2020-10-20 11:00:00,80.3,80.37,80.21,80.23,33732.0,66.9098,66.9681,66.8348,66.8515,33732.0
2020-10-20 11:05:00,80.22,80.31,80.22,80.27,16919.0,66.8431,66.9181,66.8431,66.8848,16919.0
2020-10-20 11:10:00,80.26,80.31,80.16,80.16,18682.0,66.8765,66.9181,66.7931,66.7931,18682.0
2020-10-20 11:15:00,80.18,80.28,80.17,80.23,18599.0,66.8098,66.8931,66.8015,66.8515,18599.0
2020-10-20 11:20:00,80.23,80.24,80.1,80.19,28429.0,66.8515,66.8598,66.7431,66.8181,28429.0
2020-10-20 11:25:00,80.21,80.3,80.18,80.2,18495.0,66.8348,66.9098,66.8098,66.8265,18495.0
2020-10-20 11:30:00,80.21,80.22,80.12,80.17,21215.0,66.8348,66.8431,66.7598,66.8015,21215.0
2020-10-20 11:35:00,80.16,80.28,80.12,80.25,16230.0,66.7931,66.8931,66.7598,66.8681,16230.0
2020-10-20 11:40:00,80.24,80.34,80.24,80.3,23640.0,66.8598,66.9431,66.8598,66.9098,23640.0
2020-10-20 11:45:00,80.3,80.36,80.26,80.27,52148.0,66.9098,66.9598,66.8765,66.8848,52148.0
2020-10-20 11:50:00,80.26,80.34,80.26,80.33,19020.0,66.8765,66.9431,66.8765,66.9348,19020.0
2020-10-20 11:55:00,80.33,80.36,80.31,80.34,14344.0,66.9348,66.9598,66.9181,66.9431,14344.0
2020-10-20 12:00:00,80.37,80.4,80.34,80.36,12022.0,66.9681,66.9931,66.9431,66.9598,12022.0
2020-10-20 12:05:00,80.37,80.41,80.33,80.33,12367.0,66.9681,67.0014,66.9348,66.9348,12367.0
2020-10-20 12:10:00,80.32,80.35,80.24,80.24,17265.0,66.9265,66.9515,66.8598,66.8598,17265.0
2020-10-20 12:15:00,80.25,80.27,80.18,80.19,12089.0,66.8681,66.8848,66.8098,66.8181,12089.0
2020-10-20 12:20:00,80.19,80.19,80.1,80.11,9887.0,66.8181,66.8181,66.7431,66.7515,9887.0
2020-10-20 12:25:00,80.12,80.14,80.06,80.06,7617.0,66.7598,66.7765,66.7098,66.7098,7617.0
2020-10-20 12:30:00,80.06,80.37,80.06,80.34,43085.0,66.7098,66.9681,66.7098,66.9431,43085.0
2020-10-20 12:35:00,80.37,80.44,80.24,80.29,21030.0,66.9681,67.0264,66.8598,66.9015,21030.0
2020-10-20 12:40:00,80.29,80.42,80.27,80.38,8713.0,66.9015,67.0098,66.8848,66.9764,8713.0
2020-10-20 12:45:00,80.39,80.49,80.31,80.44,17991.0,66.9848,67.0681,66.9181,67.0264,17991.0
2020-10-20 12:50:00,80.44,80.45,80.36,80.37,14789.0,67.0264,67.0348,66.9598,66.9681,14789.0
2020-10-20 12:55:00,80.37,80.47,80.36,80.47,15374.0,66.9681,67.0514,66.9598,67.0514,15374.0
2020-10-20 13:00:00,80.47,80.51,80.45,80.46,17701.0,67.0514,67.0848,67.0348,67.0431,17701.0
2020-10-20 13:05:00,80.46,80.53,80.4,80.41,25630.0,67.0431,67.1014,66.9931,67.0014,25630.0
2020-10-20 13:10:00,80.42,80.47,80.37,80.44,20306.0,67.0098,67.0514,66.9681,67.0264,20306.0
2020-10-20 13:15:00,80.46,80.48,80.42,80.46,7917.0,67.0431,67.0598,67.0098,67.0431,7917.0
2020-10-20 13:20:00,80.47,80.58,80.47,80.56,8111.0,67.0514,67.1431,67.0514,67.1264,8111.0
2020-10-20 13:25:00,80.54,80.61,80.53,80.56,27055.0,67.1098,67.1681,67.1014,67.1264,27055.0
2020-10-20 13:30:00,80.56,80.58,80.49,80.51,15133.0,67.1264,67.1431,67.0681,67.0848,15133.0
2020-10-20 13:35:00,80.51,80.6,80.51,80.51,20401.0,67.0848,67.1598,67.0848,67.0848,20401.0
2020-10-20 13:40:00,80.51,80.6,80.5,80.54,9732.0,67.0848,67.1598,67.0764,67.1098,9732.0
2020-10-20 13:45:00,80.55,80.63,80.54,80.54,17591.0,67.1181,67.1848,67.1098,67.1098,17591.0
2020-10-20 13:50:00,80.54,80.54,80.47,80.47,35988.0,67.1098,67.1098,67.0514,67.0514,35988.0
2020-10-20 13:55:00,80.47,80.49,80.37,80.44,37932.0,67.0514,67.0681,66.9681,67.0264,37932.0
2020-10-20 14:00:00,80.45,80.46,80.43,80.45,24885.0,67.0348,67.0431,67.0181,67.0348,24885.0
2020-10-20 14:05:00,80.46,80.48,80.36,80.43,29757.0,67.0431,67.0598,66.9598,67.0181,29757.0
2020-10-20 14:10:00,80.44,80.51,80.44,80.48,20022.0,67.0264,67.0848,67.0264,67.0598,20022.0
2020-10-20 14:15:00,80.51,80.6,80.51,80.59,72355.0,67.0848,67.1598,67.0848,67.1514,72355.0
2020-10-20 14:20:00,80.59,80.64,80.47,80.51,47571.0,67.1514,67.1931,67.0514,67.0848,47571.0
2020-10-20 14:25:00,80.51,80.55,80.48,80.48,14180.0,67.0848,67.1181,67.0598,67.0598,14180.0
2020-10-20 14:30:00,80.49,80.54,80.49,80.53,13014.0,67.0681,67.1098,67.0681,67.1014,13014.0
2020-10-20 14:35:00,80.53,80.54,80.45,80.47,24585.0,67.1014,67.1098,67.0348,67.0514,24585.0
2020-10-20 14:40:00,80.47,80.53,80.46,80.47,27884.0,67.0514,67.1014,67.0431,67.0514,27884.0
2020-10-20 14:45:00,80.47,80.48,80.43,80.48,22108.0,67.0514,67.0598,67.0181,67.0598,22108.0
2020-10-20 14:50:00,80.48,80.48,80.42,80.47,15395.0,67.0598,67.0598,67.0098,67.0514,15395.0
2020-10-20 14:55:00,80.47,80.52,80.45,80.48,54664.0,67.0514,67.0931,67.0348,67.0598,54664.0
2020-10-20 15:00:00,80.48,80.51,80.44,80.44,27309.0,67.0598,67.0848,67.0264,67.0264,27309.0
2020-10-20 15:05:00,80.44,80.45,80.2,80.21,50928.0,67.0264,67.0348,66.8265,66.8348,50928.0
2020-10-20 15:10:00,80.2,80.2,80.02,80.13,80641.0,66.8265,66.8265,66.6765,66.7681,80641.0
2020-10-20 15:15:00,80.11,80.13,79.93,80.1,65240.0,66.7515,66.7681,66.6015,66.7431,65240.0
2020-10-20 15:20:00,80.1,80.17,80.02,80.17,39015.0,66.7431,66.8015,66.6765,66.8015,39015.0
2020-10-20 15:25:00,80.16,80.24,80.09,80.21,36734.0,66.7931,66.8598,66.7348,66.8348,36734.0
2020-10-20 15:30:00,80.2,80.23,80.08,80.14,35512.0,66.8265,66.8515,66.7265,66.7765,35512.0
2020-10-20 15:35:00,80.13,80.15,80.02,80.11,29108.0,66.7681,66.7848,66.6765,66.7515,29108.0
2020-10-20 15:40:00,80.13,80.39,80.13,80.33,64132.0,66.7681,66.9848,66.7681,66.9348,64132.0
2020-10-20 15:45:00,80.32,80.38,80.3,80.33,39059.0,66.9265,66.9764,66.9098,66.9348,39059.0
2020-10-20 15:50:00,80.32,80.4,80.18,80.31,68695.0,66.9265,66.9931,66.8098,66.9181,68695.0
2020-10-20 15:55:00,80.31,80.31,80.13,80.14,164844.0,66.9181,66.9181,66.7681,66.7765,164844.0
2020-10-21 09:30:00,79.91,80.0,79.73,79.83,75429.0,66.5848,66.6598,66.4348,66.5182,75429.0
2020-10-21 09:35:00,79.81,79.89,79.51,79.61,40286.0,66.5015,66.5682,66.2515,66.3348,40286.0
2020-10-21 09:40:00,79.6,79.92,79.6,79.92,65518.0,66.3265,66.5932,66.3265,66.5932,65518.0
2020-10-21 09:45:00,79.94,80.08,79.84,80.01,55916.0,66.6098,66.7265,66.5265,66.6681,55916.0
2020-10-21 09:50:00,80.04,80.12,80.0,80.0,14832.0,66.6931,66.7598,66.6598,66.6598,14832.0
2020-10-21 09:55:00,80.06,80.06,79.85,79.87,34991.0,66.7098,66.7098,66.5348,66.5515,34991.0
2020-10-21 10:00:00,79.88,80.05,79.84,80.04,40097.0,66.5598,66.7015,66.5265,66.6931,40097.0
2020-10-21 10:05:00,80.04,80.14,80.0,80.0,41924.0,66.6931,66.7765,66.6598,66.6598,41924.0
2020-10-21 10:10:00,80.0,80.0,79.87,79.94,60469.0,66.6598,66.6598,66.5515,66.6098,60469.0
2020-10-21 10:15:00,79.96,80.08,79.91,80.05,22035.0,66.6265,66.7265,66.5848,66.7015,22035.0
2020-10-21 10:20:00,80.05,80.14,80.0,80.11,21302.0,66.7015,66.7765,66.6598,66.7515,21302.0
2020-10-21 10:25:00,80.1,80.12,80.06,80.06,10191.0,66.7431,66.7598,66.7098,66.7098,10191.0
2020-10-21 10:30:00,80.06,80.11,80.04,80.09,28241.0,66.7098,66.7515,66.6931,66.7348,28241.0
2020-10-21 10:35:00,80.1,80.16,80.06,80.14,10318.0,66.7431,66.7931,66.7098,66.7765,10318.0
2020-10-21 10:40:00,80.15,80.17,80.11,80.12,12113.0,66.7848,66.8015,66.7515,66.7598,12113.0
2020-10-21 10:45:00,80.15,80.27,80.14,80.21,27930.0,66.7848,66.8848,66.7765,66.8348,27930.0
2020-10-21 10:50:00,80.21,80.23,80.07,80.1,86762.0,66.8348,66.8515,66.7181,66.7431,86762.0
2020-10-21 10:55:00,80.1,80.2,80.08,80.1,23954.0,66.7431,66.8265,66.7265,66.7431,23954.0
2020-10-21 11:00:00,80.11,80.12,80.0,80.01,21730.0,66.7515,66.7598,66.6598,66.6681,21730.0
2020-10-21 11:05:00,80.02,80.02,79.9,79.92,14865.0,66.6765,66.6765,66.5765,66.5932,14865.0
2020-10-21 11:10:00,79.92,79.95,79.79,79.82,28923.0,66.5932,66.6182,66.4848,66.5098,28923.0
2020-10-21 11:15:00,79.81,79.81,79.69,79.73,18822.0,66.5015,66.5015,66.4015,66.4348,18822.0
2020-10-21 11:20:00,79.72,79.76,79.66,79.69,14508.0,66.4265,66.4598,66.3765,66.4015,14508.0
2020-10-21 11:25:00,79.69,79.77,79.64,79.76,15321.0,66.4015,66.4682,66.3598,66.4598,15321.0
2020-10-21 11:30:00,79.76,79.87,79.75,79.77,40650.0,66.4598,66.5515,66.4515,66.4682,40650.0
2020-10-21 11:35:00,79.76,79.86,79.75,79.85,12208.0,66.4598,66.5432,66.4515,66.5348,12208.0
2020-10-21 11:40:00,79.83,79.87,79.8,79.82,12997.0,66.5182,66.5515,66.4932,66.5098,12997.0
2020-10-21 11:45:00,79.82,79.85,79.77,79.79,15021.0,66.5098,66.5348,66.4682,66.4848,15021.0
2020-10-21 11:50:00,79.79,79.81,79.74,79.75,9330.0,66.4848,66.5015,66.4432,66.4515,9330.0
2020-10-21 11:55:00,79.76,79.77,79.58,79.58,33839.0,66.4598,66.4682,66.3099,66.3099,33839.0
2020-10-21 12:00:00,79.59,79.63,79.58,79.61,8442.0,66.3182,66.3515,66.3099,66.3348,8442.0
2020-10-21 12:05:00,79.61,79.72,79.57,79.7,6765.0,66.3348,66.4265,66.3015,66.4098,6765.0
2020-10-21 12:10:00,79.69,79.79,79.64,79.78,26607.0,66.4015,66.4848,66.3598,66.4765,26607.0
2020-10-21 12:15:00,79.78,79.8,79.73,79.73,17487.0,66.4765,66.4932,66.4348,66.4348,17487.0
2020-10-21 12:20:00,79.74,80.13,79.73,80.1,53479.0,66.4432,66.7681,66.4348,66.7431,53479.0
2020-10-21 12:25:00,80.1,80.11,79.92,79.92,41088.0,66.7431,66.7515,66.5932,66.5932,41088.0
2020-10-21 12:30:00,79.93,79.97,79.73,79.77,27204.0,66.6015,66.6348,66.4348,66.4682,27204.0
2020-10-21 12:35:00,79.71,79.8,79.69,79.78,14539.0,66.4182,66.4932,66.4015,66.4765,14539.0
2020-10-21 12:40:00,79.78,79.78,79.7,79.76,21956.0,66.4765,66.4765,66.4098,66.4598,21956.0
2020-10-21 12:45:00,79.76,79.76,79.65,79.69,13027.0,66.4598,66.4598,66.3682,66.4015,13027.0
2020-10-21 12:50:00,79.69,79.74,79.65,79.66,12695.0,66.4015,66.4432,66.3682,66.3765,12695.0
2020-10-21 12:55:00,79.68,79.77,79.65,79.77,22978.0,66.3932,66.4682,66.3682,66.4682,22978.0
2020-10-21 13:00:00,79.77,79.92,79.75,79.92,16290.0,66.4682,66.5932,66.4515,66.5932,16290.0
2020-10-21 13:05:00,79.91,79.91,79.83,79.84,28891.0,66.5848,66.5848,66.5182,66.5265,28891.0
2020-10-21 13:10:00,79.84,79.93,79.81,79.93,35048.0,66.5265,66.6015,66.5015,66.6015,35048.0
2020-10-21 13:15:00,79.94,80.02,79.92,79.99,14895.0,66.6098,66.6765,66.5932,66.6515,14895.0
2020-10-21 13:20:00,79.98,80.0,79.92,80.0,11481.0,66.6432,66.6598,66.5932,66.6598,11481.0
2020-10-21 13:25:00,80.0,80.03,79.97,80.01,10097.0,66.6598,66.6848,66.6348,66.6681,10097.0
2020-10-21 13:30:00,80.01,80.03,79.97,80.02,12597.0,66.6681,66.6848,66.6348,66.6765,12597.0
2020-10-21 13:35:00,80.01,80.03,79.96,79.96,23998.0,66.6681,66.6848,66.6265,66.6265,23998.0
2020-10-21 13:40:00,79.97,80.03,79.96,79.97,13606.0,66.6348,66.6848,66.6265,66.6348,13606.0
2020-10-21 13:45:00,79.96,80.01,79.95,80.01,8821.0,66.6265,66.6681,66.6182,66.6681,8821.0
2020-10-21 13:50:00,80.01,80.08,79.98,79.98,21055.0,66.6681,66.7265,66.6432,66.6432,21055.0
2020-10-21 13:55:00,79.99,80.0,79.92,79.93,14326.0,66.6515,66.6598,66.5932,66.6015,14326.0
2020-10-21 14:00:00,79.95,80.04,79.93,80.01,22041.0,66.6182,66.6931,66.6015,66.6681,22041.0
2020-10-21 14:05:00,80.0,80.04,79.97,80.01,26900.0,66.6598,66.6931,66.6348,66.6681,26900.0
2020-10-21 14:10:00,80.01,80.07,79.99,80.04,17438.0,66.6681,66.7181,66.6515,66.6931,17438.0
2020-10-21 14:15:00,80.04,80.06,79.99,80.02,20914.0,66.6931,66.7098,66.6515,66.6765,20914.0
2020-10-21 14:20:00,80.02,80.06,79.99,80.05,33980.0,66.6765,66.7098,66.6515,66.7015,33980.0
2020-10-21 14:25:00,80.06,80.18,80.04,80.09,35170.0,66.7098,66.8098,66.6931,66.7348,35170.0
2020-10-21 14:30:00,80.1,80.17,80.07,80.13,54927.0,66.7431,66.8015,66.7181,66.7681,54927.0
2020-10-21 14:35:00,80.12,80.13,80.01,80.01,34079.0,66.7598,66.7681,66.6681,66.6681,34079.0
2020-10-21 14:40:00,80.02,80.07,80.01,80.04,22701.0,66.6765,66.7181,66.6681,66.6931,22701.0
2020-10-21 14:45:00,80.04,80.09,80.01,80.02,16350.0,66.6931,66.7348,66.6681,66.6765,16350.0
2020-10-21 14:50:00,80.03,80.06,80.02,80.04,16782.0,66.6848,66.7098,66.6765,66.6931,16782.0
2020-10-21 14:55:00,80.04,80.06,80.01,80.05,16901.0,66.6931,66.7098,66.6681,66.7015,16901.0
2020-10-21 15:00:00,80.05,80.05,79.94,79.94,23894.0,66.7015,66.7015,66.6098,66.6098,23894.0
2020-10-21 15:05:00,79.94,79.96,79.86,79.9,22284.0,66.6098,66.6265,66.5432,66.5765,22284.0
2020-10-21 15:10:00,79.92,79.92,79.86,79.87,27291.0,66.5932,66.5932,66.5432,66.5515,27291.0
2020-10-21 15:15:00,79.88,79.89,79.79,79.8,21898.0,66.5598,66.5682,66.4848,66.4932,21898.0
2020-10-21 15:20:00,79.81,79.88,79.78,79.84,22895.0,66.5015,66.5598,66.4765,66.5265,22895.0
2020-10-21 15:25:00,79.84,79.93,79.84,79.92,33955.0,66.5265,66.6015,66.5265,66.5932,33955.0
2020-10-21 15:30:00,79.92,79.97,79.82,79.86,38240.0,66.5932,66.6348,66.5098,66.5432,38240.0
2020-10-21 15:35:00,79.86,79.87,79.76,79.79,73198.0,66.5432,66.5515,66.4598,66.4848,73198.0
2020-10-21 15:40:00,79.79,79.83,79.76,79.78,30065.0,66.4848,66.5182,66.4598,66.4765,30065.0
2020-10-21 15:45:00,79.78,79.8,79.73,79.76,49607.0,66.4765,66.4932,66.4348,66.4598,49607.0
2020-10-21 15:50:00,79.75,79.94,79.75,79.94,72879.0,66.4515,66.6098,66.4515,66.6098,72879.0
2020-10-21 15:55:00,79.94,79.98,79.87,79.87,165244.0,66.6098,66.6432,66.5515,66.5515,165244.0
2020-10-22 09:30:00,79.88,80.06,79.82,79.89,44177.0,66.5598,66.7098,66.5098,66.5682,44177.0
2020-10-22 09:35:00,79.86,79.96,79.83,79.88,25463.0,66.5432,66.6265,66.5182,66.5598,25463.0
2020-10-22 09:40:00,79.88,80.0,79.83,79.92,31578.0,66.5598,66.6598,66.5182,66.5932,31578.0
2020-10-22 09:45:00,79.92,79.92,79.75,79.85,34494.0,66.5932,66.5932,66.4515,66.5348,34494.0
2020-10-22 09:50:00,79.83,79.84,79.74,79.8,31063.0,66.5182,66.5265,66.4432,66.4932,31063.0
2020-10-22 09:55:00,79.81,79.88,79.69,79.71,86873.0,66.5015,66.5598,66.4015,66.4182,86873.0
2020-10-22 10:00:00,79.72,79.75,79.66,79.68,48157.0,66.4265,66.4515,66.3765,66.3932,48157.0
2020-10-22 10:05:00,79.68,79.72,79.63,79.68,39039.0,66.3932,66.4265,66.3515,66.3932,39039.0
2020-10-22 10:10:00,79.68,79.86,79.68,79.81,34935.0,66.3932,66.5432,66.3932,66.5015,34935.0
2020-10-22 10:15:00,79.82,79.87,79.76,79.82,39414.0,66.5098,66.5515,66.4598,66.5098,39414.0
2020-10-22 10:20:00,79.82,79.82,79.62,79.63,26896.0,66.5098,66.5098,66.3432,66.3515,26896.0
2020-10-22 10:25:00,79.62,79.63,79.53,79.63,40736.0,66.3432,66.3515,66.2682,66.3515,40736.0
2020-10-22 10:30:00,79.62,79.77,79.62,79.68,111426.0,66.3432,66.4682,66.3432,66.3932,111426.0
2020-10-22 10:35:00,79.71,79.81,79.64,79.76,50865.0,66.4182,66.5015,66.3598,66.4598,50865.0
2020-10-22 10:40:00,79.76,79.78,79.64,79.65,21271.0,66.4598,66.4765,66.3598,66.3682,21271.0
2020-10-22 10:45:00,79.63,79.79,79.6,79.79,25533.0,66.3515,66.4848,66.3265,66.4848,25533.0
2020-10-22 10:50:00,79.78,80.1,79.75,80.03,61434.0,66.4765,66.7431,66.4515,66.6848,61434.0
2020-10-22 10:55:00,80.03,80.09,79.99,80.04,26395.0,66.6848,66.7348,66.6515,66.6931,26395.0
2020-10-22 11:00:00,80.04,80.13,80.01,80.03,26991.0,66.6931,66.7681,66.6681,66.6848,26991.0
2020-10-22 11:05:00,80.02,80.04,79.99,79.99,27715.0,66.6765,66.6931,66.6515,66.6515,27715.0
2020-10-22 11:10:00,80.01,80.15,79.97,80.14,119075.0,66.6681,66.7848,66.6348,66.7765,119075.0
2020-10-22 11:15:00,80.13,80.19,80.08,80.11,95390.0,66.7681,66.8181,66.7265,66.7515,95390.0
2020-10-22 11:20:00,80.11,80.22,80.07,80.19,31930.0,66.7515,66.8431,66.7181,66.8181,31930.0
2020-10-22 11:25:00,80.19,80.19,80.0,80.0,162549.0,66.8181,66.8181,66.6598,66.6598,162549.0
2020-10-22 11:30:00,80.0,80.01,79.9,79.9,25306.0,66.6598,66.6681,66.5765,66.5765,25306.0
2020-10-22 11:35:00,79.89,79.95,79.88,79.91,27613.0,66.5682,66.6182,66.5598,66.5848,27613.0
2020-10-22 11:40:00,79.93,79.96,79.89,79.9,17668.0,66.6015,66.6265,66.5682,66.5765,17668.0
2020-10-22 11:45:00,79.9,79.99,79.89,79.92,43239.0,66.5765,66.6515,66.5682,66.5932,43239.0
2020-10-22 11:50:00,79.93,79.99,79.82,79.82,38170.0,66.6015,66.6515,66.5098,66.5098,38170.0
2020-10-22 11:55:00,79.82,79.84,79.73,79.73,32825.0,66.5098,66.5265,66.4348,66.4348,32825.0
2020-10-22 12:00:00,79.74,79.82,79.7,79.7,58663.0,66.4432,66.5098,66.4098,66.4098,58663.0
2020-10-22 12:05:00,79.73,79.83,79.71,79.83,9284.0,66.4348,66.5182,66.4182,66.5182,9284.0
2020-10-22 12:10:00,79.83,79.89,79.81,79.89,14679.0,66.5182,66.5682,66.5015,66.5682,14679.0
2020-10-22 12:15:00,79.91,79.93,79.88,79.9,21617.0,66.5848,66.6015,66.5598,66.5765,21617.0
2020-10-22 12:20:00,79.92,79.92,79.86,79.87,16108.0,66.5932,66.5932,66.5432,66.5515,16108.0
2020-10-22 12:25:00,79.87,79.9,79.83,79.83,31383.0,66.5515,66.5765,66.5182,66.5182,31383.0
2020-10-22 12:30:00,79.84,79.85,79.75,79.75,24641.0,66.5265,66.5348,66.4515,66.4515,24641.0
2020-10-22 12:35:00,79.74,79.74,79.66,79.68,12925.0,66.4432,66.4432,66.3765,66.3932,12925.0
2020-10-22 12:40:00,79.68,79.71,79.66,79.69,38776.0,66.3932,66.4182,66.3765,66.4015,38776.0
2020-10-22 12:45:00,79.69,79.77,79.65,79.77,14573.0,66.4015,66.4682,66.3682,66.4682,14573.0
2020-10-22 12:50:00,79.77,79.84,79.76,79.79,12505.0,66.4682,66.5265,66.4598,66.4848,12505.0
2020-10-22 12:55:00,79.8,79.85,79.79,79.8,23727.0,66.4932,66.5348,66.4848,66.4932,23727.0
2020-10-22 13:00:00,79.81,79.84,79.76,79.79,12016.0,66.5015,66.5265,66.4598,66.4848,12016.0
2020-10-22 13:05:00,79.8,79.8,79.73,79.76,12737.0,66.4932,66.4932,66.4348,66.4598,12737.0
2020-10-22 13:10:00,79.77,80.0,79.76,80.0,37157.0,66.4682,66.6598,66.4598,66.6598,37157.0
2020-10-22 13:15:00,80.0,80.02,79.93,79.98,17280.0,66.6598,66.6765,66.6015,66.6432,17280.0
2020-10-22 13:20:00,79.97,80.01,79.96,80.01,6108.0,66.6348,66.6681,66.6265,66.6681,6108.0
2020-10-22 13:25:00,80.01,80.03,79.96,79.98,14839.0,66.6681,66.6848,66.6265,66.6432,14839.0
2020-10-22 13:30:00,79.98,80.06,79.98,80.03,14098.0,66.6432,66.7098,66.6432,66.6848,14098.0
2020-10-22 13:35:00,80.03,80.04,79.97,79.99,9696.0,66.6848,66.6931,66.6348,66.6515,9696.0
2020-10-22 13:40:00,79.98,80.06,79.96,80.03,25502.0,66.6432,66.7098,66.6265,66.6848,25502.0
2020-10-22 13:45:00,80.02,80.08,80.01,80.07,14367.0,66.6765,66.7265,66.6681,66.7181,14367.0
2020-10-22 13:50:00,80.08,80.13,80.07,80.08,18213.0,66.7265,66.7681,66.7181,66.7265,18213.0
2020-10-22 13:55:00,80.09,80.12,80.06,80.09,16640.0,66.7348,66.7598,66.7098,66.7348,16640.0
2020-10-22 14:00:00,80.1,80.22,80.1,80.14,48077.0,66.7431,66.8431,66.7431,66.7765,48077.0
2020-10-22 14:05:00,80.15,80.16,80.07,80.1,22679.0,66.7848,66.7931,66.7181,66.7431,22679.0
2020-10-22 14:10:00,80.1,80.13,80.05,80.08,12781.0,66.7431,66.7681,66.7015,66.7265,12781.0
2020-10-22 14:15:00,80.08,80.19,80.06,80.09,46235.0,66.7265,66.8181,66.7098,66.7348,46235.0
2020-10-22 14:20:00,80.1,80.14,80.09,80.13,38551.0,66.7431,66.7765,66.7348,66.7681,38551.0
2020-10-22 14:25:00,80.14,80.14,80.02,80.03,33562.0,66.7765,66.7765,66.6765,66.6848,33562.0
2020-10-22 14:30:00,80.04,80.04,79.93,80.02,26316.0,66.6931,66.6931,66.6015,66.6765,26316.0
2020-10-22 14:35:00,80.02,80.04,79.98,79.99,42937.0,66.6765,66.6931,66.6432,66.6515,42937.0
2020-10-22 14:40:00,80.0,80.02,79.97,79.97,26659.0,66.6598,66.6765,66.6348,66.6348,26659.0
2020-10-22 14:45:00,79.95,79.95,79.88,79.88,27157.0,66.6182,66.6182,66.5598,66.5598,27157.0
2020-10-22 14:50:00,79.89,79.92,79.86,79.92,20269.0,66.5682,66.5932,66.5432,66.5932,20269.0
2020-10-22 14:55:00,79.92,79.93,79.87,79.87,40348.0,66.5932,66.6015,66.5515,66.5515,40348.0
2020-10-22 15:00:00,79.88,79.89,79.81,79.84,23963.0,66.5598,66.5682,66.5015,66.5265,23963.0
2020-10-22 15:05:00,79.84,79.85,79.72,79.75,31544.0,66.5265,66.5348,66.4265,66.4515,31544.0
2020-10-22 15:10:00,79.75,79.79,79.72,79.74,25484.0,66.4515,66.4848,66.4265,66.4432,25484.0
2020-10-22 15:15:00,79.75,79.82,79.74,79.8,19769.0,66.4515,66.5098,66.4432,66.4932,19769.0
2020-10-22 15:20:00,79.81,79.82,79.76,79.8,22370.0,66.5015,66.5098,66.4598,66.4932,22370.0
2020-10-22 15:25:00,79.8,79.83,79.73,79.82,68440.0,66.4932,66.5182,66.4348,66.5098,68440.0
2020-10-22 15:30:00,79.84,79.9,79.8,79.86,99295.0,66.5265,66.5765,66.4932,66.5432,99295.0
2020-10-22 15:35:00,79.86,79.97,79.85,79.91,170953.0,66.5432,66.6348,66.5348,66.5848,170953.0
2020-10-22 15:40:00,79.91,79.94,79.9,79.94,82413.0,66.5848,66.6098,66.5765,66.6098,82413.0
2020-10-22 15:45:00,79.94,79.97,79.91,79.93,83560.0,66.6098,66.6348,66.5848,66.6015,83560.0
2020-10-22 15:50:00,79.94,80.06,79.93,80.06,235076.0,66.6098,66.7098,66.6015,66.7098,235076.0
2020-10-22 15:55:00,80.06,80.07,79.84,79.88,244075.0,66.7098,66.7181,66.5265,66.5598,244075.0
2020-10-23 09:30:00,80.18,80.54,80.0,80.49,45094.0,66.8098,67.1098,66.6598,67.0681,45094.0
2020-10-23 09:35:00,80.46,80.53,80.34,80.49,34691.0,67.0431,67.1014,66.9431,67.0681,34691.0
2020-10-23 09:40:00,80.5,80.5,80.26,80.31,34452.0,67.0764,67.0764,66.8765,66.9181,34452.0
2020-10-23 09:45:00,80.31,80.35,80.15,80.34,26437.0,66.9181,66.9515,66.7848,66.9431,26437.0
2020-10-23 09:50:00,80.34,80.4,80.23,80.4,33996.0,66.9431,66.9931,66.8515,66.9931,33996.0
2020-10-23 09:55:00,80.39,80.6,80.38,80.6,60755.0,66.9848,67.1598,66.9764,67.1598,60755.0
2020-10-23 10:00:00,80.61,80.67,80.54,80.56,18049.0,67.1681,67.2181,67.1098,67.1264,18049.0
2020-10-23 10:05:00,80.54,80.61,80.33,80.45,20635.0,67.1098,67.1681,66.9348,67.0348,20635.0
2020-10-23 10:10:00,80.45,80.48,80.38,80.46,27227.0,67.0348,67.0598,66.9764,67.0431,27227.0
2020-10-23 10:15:00,80.46,80.46,80.2,80.2,32992.0,67.0431,67.0431,66.8265,66.8265,32992.0
2020-10-23 10:20:00,80.19,80.28,80.17,80.28,93228.0,66.8181,66.8931,66.8015,66.8931,93228.0
2020-10-23 10:25:00,80.28,80.31,80.21,80.23,83870.0,66.8931,66.9181,66.8348,66.8515,83870.0
2020-10-23 10:30:00,80.27,80.29,80.22,80.24,10521.0,66.8848,66.9015,66.8431,66.8598,10521.0
2020-10-23 10:35:00,80.25,80.31,80.2,80.26,15832.0,66.8681,66.9181,66.8265,66.8765,15832.0
2020-10-23 10:40:00,80.26,80.26,80.04,80.11,14186.0,66.8765,66.8765,66.6931,66.7515,14186.0
2020-10-23 10:45:00,80.11,80.15,80.05,80.11,15059.0,66.7515,66.7848,66.7015,66.7515,15059.0
2020-10-23 10:50:00,80.14,80.2,80.05,80.17,17804.0,66.7765,66.8265,66.7015,66.8015,17804.0
2020-10-23 10:55:00,80.17,80.2,80.09,80.1,31084.0,66.8015,66.8265,66.7348,66.7431,31084.0
2020-10-23 11:00:00,80.1,80.11,80.02,80.03,15796.0,66.7431,66.7515,66.6765,66.6848,15796.0
2020-10-23 11:05:00,80.06,80.09,79.93,79.97,22669.0,66.7098,66.7348,66.6015,66.6348,22669.0
2020-10-23 11:10:00,79.98,80.21,79.98,80.21,18047.0,66.6432,66.8348,66.6432,66.8348,18047.0
2020-10-23 11:15:00,80.23,80.24,80.17,80.19,9861.0,66.8515,66.8598,66.8015,66.8181,9861.0
2020-10-23 11:20:00,80.19,80.19,80.05,80.05,16930.0,66.8181,66.8181,66.7015,66.7015,16930.0
2020-10-23 11:25:00,80.05,80.06,79.96,80.03,15619.0,66.7015,66.7098,66.6265,66.6848,15619.0
2020-10-23 11:30:00,79.97,80.19,79.97,80.19,38478.0,66.6348,66.8181,66.6348,66.8181,38478.0
2020-10-23 11:35:00,80.18,80.22,80.14,80.16,16571.0,66.8098,66.8431,66.7765,66.7931,16571.0
2020-10-23 11:40:00,80.15,80.21,80.12,80.14,32755.0,66.7848,66.8348,66.7598,66.7765,32755.0
2020-10-23 11:45:00,80.13,80.15,80.01,80.02,28119.0,66.7681,66.7848,66.6681,66.6765,28119.0
2020-10-23 11:50:00,80.02,80.05,79.98,80.04,47707.0,66.6765,66.7015,66.6432,66.6931,47707.0
2020-10-23 11:55:00,80.04,80.09,80.03,80.07,11528.0,66.6931,66.7348,66.6848,66.7181,11528.0
2020-10-23 12:00:00,80.06,80.15,80.05,80.13,7027.0,66.7098,66.7848,66.7015,66.7681,7027.0
2020-10-23 12:05:00,80.13,80.14,80.0,80.02,48952.0,66.7681,66.7765,66.6598,66.6765,48952.0
2020-10-23 12:10:00,80.02,80.04,79.97,79.99,25064.0,66.6765,66.6931,66.6348,66.6515,25064.0
2020-10-23 12:15:00,79.98,80.0,79.84,79.89,88765.0,66.6432,66.6598,66.5265,66.5682,88765.0
2020-10-23 12:20:00,79.88,79.95,79.79,79.95,32604.0,66.5598,66.6182,66.4848,66.6182,32604.0
2020-10-23 12:25:00,79.95,79.96,79.91,79.95,29113.0,66.6182,66.6265,66.5848,66.6182,29113.0
2020-10-23 12:30:00,79.95,79.98,79.93,79.98,70305.0,66.6182,66.6432,66.6015,66.6432,70305.0
2020-10-23 12:35:00,79.99,80.01,79.95,79.95,15418.0,66.6515,66.6681,66.6182,66.6182,15418.0
2020-10-23 12:40:00,79.95,79.99,79.85,79.88,68375.0,66.6182,66.6515,66.5348,66.5598,68375.0
2020-10-23 12:45:00,79.89,79.94,79.87,79.9,10545.0,66.5682,66.6098,66.5515,66.5765,10545.0
2020-10-23 12:50:00,79.88,79.9,79.82,79.82,17284.0,66.5598,66.5765,66.5098,66.5098,17284.0
2020-10-23 12:55:00,79.83,79.85,79.69,79.73,36179.0,66.5182,66.5348,66.4015,66.4348,36179.0
2020-10-23 13:00:00,79.72,79.86,79.72,79.86,14555.0,66.4265,66.5432,66.4265,66.5432,14555.0
2020-10-23 13:05:00,79.85,79.86,79.83,79.85,9768.0,66.5348,66.5432,66.5182,66.5348,9768.0
2020-10-23 13:10:00,79.83,79.86,79.78,79.78,21330.0,66.5182,66.5432,66.4765,66.4765,21330.0
2020-10-23 13:15:00,79.82,79.9,79.82,79.88,19696.0,66.5098,66.5765,66.5098,66.5598,19696.0
2020-10-23 13:20:00,79.87,80.04,79.86,80.02,17582.0,66.5515,66.6931,66.5432,66.6765,17582.0
2020-10-23 13:25:00,80.02,80.15,80.01,80.14,30731.0,66.6765,66.7848,66.6681,66.7765,30731.0
2020-10-23 13:30:00,80.15,80.21,80.14,80.18,17864.0,66.7848,66.8348,66.7765,66.8098,17864.0
2020-10-23 13:35:00,80.19,80.19,80.07,80.07,26582.0,66.8181,66.8181,66.7181,66.7181,26582.0
2020-10-23 13:40:00,80.08,80.1,80.05,80.06,15532.0,66.7265,66.7431,66.7015,66.7098,15532.0
2020-10-23 13:45:00,80.07,80.1,80.04,80.05,12667.0,66.7181,66.7431,66.6931,66.7015,12667.0
2020-10-23 13:50:00,80.04,80.05,79.99,80.01,43381.0,66.6931,66.7015,66.6515,66.6681,43381.0
2020-10-23 13:55:00,80.01,80.09,80.0,80.07,34277.0,66.6681,66.7348,66.6598,66.7181,34277.0
2020-10-23 14:00:00,80.09,80.09,80.03,80.07,9061.0,66.7348,66.7348,66.6848,66.7181,9061.0
2020-10-23 14:05:00,80.09,80.15,80.08,80.13,33526.0,66.7348,66.7848,66.7265,66.7681,33526.0
2020-10-23 14:10:00,80.12,80.15,80.09,80.13,11818.0,66.7598,66.7848,66.7348,66.7681,11818.0
2020-10-23 14:15:00,80.13,80.21,80.11,80.15,42945.0,66.7681,66.8348,66.7515,66.7848,42945.0
2020-10-23 14:20:00,80.15,80.23,80.14,80.22,17008.0,66.7848,66.8515,66.7765,66.8431,17008.0
2020-10-23 14:25:00,80.22,80.27,80.2,80.22,10144.0,66.8431,66.8848,66.8265,66.8431,10144.0
2020-10-23 14:30:00,80.21,80.22,80.12,80.14,32650.0,66.8348,66.8431,66.7598,66.7765,32650.0
2020-10-23 14:35:00,80.15,80.19,80.1,80.13,18656.0,66.7848,66.8181,66.7431,66.7681,18656.0
2020-10-23 14:40:00,80.12,80.12,80.06,80.06,18434.0,66.7598,66.7598,66.7098,66.7098,18434.0
2020-10-23 14:45:00,80.06,80.16,80.06,80.13,12462.0,66.7098,66.7931,66.7098,66.7681,12462.0
2020-10-23 14:50:00,80.13,80.17,80.1,80.12,19520.0,66.7681,66.8015,66.7431,66.7598,19520.0
2020-10-23 14:55:00,80.13,80.2,80.13,80.16,10414.0,66.7681,66.8265,66.7681,66.7931,10414.0
2020-10-23 15:00:00,80.16,80.2,80.14,80.2,16809.0,66.7931,66.8265,66.7765,66.8265,16809.0
2020-10-23 15:05:00,80.2,80.26,80.2,80.26,14695.0,66.8265,66.8765,66.8265,66.8765,14695.0
2020-10-23 15:10:00,80.26,80.32,80.25,80.31,31588.0,66.8765,66.9265,66.8681,66.9181,31588.0
2020-10-23 15:15:00,80.31,80.32,80.28,80.28,8999.0,66.9181,66.9265,66.8931,66.8931,8999.0
2020-10-23 15:20:00,80.29,80.33,80.28,80.3,8757.0,66.9015,66.9348,66.8931,66.9098,8757.0
2020-10-23 15:25:00,80.29,80.32,80.27,80.29,11805.0,66.9015,66.9265,66.8848,66.9015,11805.0
2020-10-23 15:30:00,80.29,80.38,80.27,80.36,54044.0,66.9015,66.9764,66.8848,66.9598,54044.0
2020-10-23 15:35:00,80.35,80.37,80.27,80.31,56047.0,66.9515,66.9681,66.8848,66.9181,56047.0
2020-10-23 15:40:00,80.32,80.35,80.29,80.31,14947.0,66.9265,66.9515,66.9015,66.9181,14947.0
2020-10-23 15:45:00,80.3,80.4,80.3,80.39,14623.0,66.9098,66.9931,66.9098,66.9848,14623.0
2020-10-23 15:50:00,80.38,80.42,80.34,80.42,28487.0,66.9764,67.0098,66.9431,67.0098,28487.0
2020-10-23 15:55:00,80.43,80.43,80.31,80.39,144823.0,67.0181,67.0181,66.9181,66.9848,144823.0
2020-10-26 09:30:00,79.71,79.86,79.16,79.27,127326.0,66.4182,66.5432,65.9599,66.0515,127326.0
2020-10-26 09:35:00,79.27,79.33,79.05,79.22,46988.0,66.0515,66.1015,65.8682,66.0099,46988.0
2020-10-26 09:40:00,79.23,79.29,78.97,79.12,50696.0,66.0182,66.0682,65.8016,65.9266,50696.0
2020-10-26 09:45:00,79.07,79.1,78.96,78.96,26541.0,65.8849,65.9099,65.7932,65.7932,26541.0
2020-10-26 09:50:00,78.96,79.2,78.91,79.15,26681.0,65.7932,65.9932,65.7516,65.9516,26681.0
2020-10-26 09:55:00,79.14,79.25,79.1,79.23,42356.0,65.9432,66.0349,65.9099,66.0182,42356.0
2020-10-26 10:00:00,79.22,79.28,79.09,79.28,57320.0,66.0099,66.0599,65.9016,66.0599,57320.0
2020-10-26 10:05:00,79.31,79.49,79.3,79.41,18871.0,66.0849,66.2349,66.0765,66.1682,18871.0
2020-10-26 10:10:00,79.41,79.43,79.28,79.41,25729.0,66.1682,66.1849,66.0599,66.1682,25729.0
2020-10-26 10:15:00,79.4,79.4,79.31,79.33,13076.0,66.1599,66.1599,66.0849,66.1015,13076.0
2020-10-26 10:20:00,79.33,79.43,79.29,79.33,40074.0,66.1015,66.1849,66.0682,66.1015,40074.0
2020-10-26 10:25:00,79.3,79.35,79.19,79.22,10924.0,66.0765,66.1182,65.9849,66.0099,10924.0
2020-10-26 10:30:00,79.22,79.26,79.0,79.17,18702.0,66.0099,66.0432,65.8266,65.9682,18702.0
2020-10-26 10:35:00,79.19,79.2,79.05,79.08,23986.0,65.9849,65.9932,65.8682,65.8932,23986.0
2020-10-26 10:40:00,79.06,79.07,78.91,78.93,25939.0,65.8766,65.8849,65.7516,65.7682,25939.0
2020-10-26 10:45:00,78.93,78.99,78.72,78.82,66283.0,65.7682,65.8182,65.5933,65.6766,66283.0
2020-10-26 10:50:00,78.8,78.86,78.72,78.85,19606.0,65.6599,65.7099,65.5933,65.7016,19606.0
2020-10-26 10:55:00,78.85,78.85,78.77,78.77,24663.0,65.7016,65.7016,65.6349,65.6349,24663.0
2020-10-26 11:00:00,78.76,78.79,78.65,78.75,32458.0,65.6266,65.6516,65.5349,65.6183,32458.0
2020-10-26 11:05:00,78.75,78.82,78.58,78.66,55299.0,65.6183,65.6766,65.4766,65.5433,55299.0
2020-10-26 11:10:00,78.67,78.79,78.67,78.79,19445.0,65.5516,65.6516,65.5516,65.6516,19445.0
2020-10-26 11:15:00,78.76,78.76,78.52,78.54,28503.0,65.6266,65.6266,65.4266,65.4433,28503.0
2020-10-26 11:20:00,78.54,78.7,78.52,78.69,42365.0,65.4433,65.5766,65.4266,65.5683,42365.0
2020-10-26 11:25:00,78.68,78.81,78.67,78.8,23606.0,65.5599,65.6683,65.5516,65.6599,23606.0
2020-10-26 11:30:00,78.78,78.79,78.62,78.62,31825.0,65.6433,65.6516,65.5099,65.5099,31825.0
2020-10-26 11:35:00,78.63,78.82,78.63,78.82,40192.0,65.5183,65.6766,65.5183,65.6766,40192.0
2020-10-26 11:40:00,78.78,78.92,78.76,78.91,23717.0,65.6433,65.7599,65.6266,65.7516,23717.0
2020-10-26 11:45:00,78.92,79.08,78.88,79.06,118863.0,65.7599,65.8932,65.7266,65.8766,118863.0
2020-10-26 11:50:00,79.05,79.12,78.96,79.02,36796.0,65.8682,65.9266,65.7932,65.8432,36796.0
2020-10-26 11:55:00,79.01,79.12,79.0,79.08,41970.0,65.8349,65.9266,65.8266,65.8932,41970.0
2020-10-26 12:00:00,79.07,79.11,79.02,79.08,18197.0,65.8849,65.9182,65.8432,65.8932,18197.0
2020-10-26 12:05:00,79.08,79.1,79.01,79.01,17717.0,65.8932,65.9099,65.8349,65.8349,17717.0
2020-10-26 12:10:00,79.01,79.05,78.97,78.99,43467.0,65.8349,65.8682,65.8016,65.8182,43467.0
2020-10-26 12:15:00,79.0,79.12,79.0,79.12,32864.0,65.8266,65.9266,65.8266,65.9266,32864.0
2020-10-26 12:20:00,79.13,79.13,79.06,79.1,18470.0,65.9349,65.9349,65.8766,65.9099,18470.0
2020-10-26 12:25:00,79.11,79.12,78.98,78.99,22617.0,65.9182,65.9266,65.8099,65.8182,22617.0
2020-10-26 12:30:00,78.96,78.98,78.83,78.86,26770.0,65.7932,65.8099,65.6849,65.7099,26770.0
2020-10-26 12:35:00,78.87,78.87,78.78,78.8,23063.0,65.7182,65.7182,65.6433,65.6599,23063.0
2020-10-26 12:40:00,78.79,78.81,78.74,78.76,8455.0,65.6516,65.6683,65.6099,65.6266,8455.0
2020-10-26 12:45:00,78.76,78.81,78.71,78.8,16876.0,65.6266,65.6683,65.5849,65.6599,16876.0
2020-10-26 12:50:00,78.81,78.88,78.77,78.86,18514.0,65.6683,65.7266,65.6349,65.7099,18514.0
2020-10-26 12:55:00,78.85,78.85,78.77,78.78,19576.0,65.7016,65.7016,65.6349,65.6433,19576.0
2020-10-26 13:00:00,78.77,78.82,78.74,78.79,27423.0,65.6349,65.6766,65.6099,65.6516,27423.0
2020-10-26 13:05:00,78.8,78.84,78.76,78.83,35920.0,65.6599,65.6932,65.6266,65.6849,35920.0
2020-10-26 13:10:00,78.83,78.87,78.76,78.76,28192.0,65.6849,65.7182,65.6266,65.6266,28192.0
2020-10-26 13:15:00,78.77,78.79,78.66,78.66,11418.0,65.6349,65.6516,65.5433,65.5433,11418.0
2020-10-26 13:20:00,78.66,78.72,78.64,78.67,14485.0,65.5433,65.5933,65.5266,65.5516,14485.0
2020-10-26 13:25:00,78.67,78.77,78.65,78.67,30151.0,65.5516,65.6349,65.5349,65.5516,30151.0
2020-10-26 13:30:00,78.67,78.68,78.56,78.59,28990.0,65.5516,65.5599,65.4599,65.4849,28990.0
2020-10-26 13:35:00,78.58,78.75,78.51,78.74,20541.0,65.4766,65.6183,65.4183,65.6099,20541.0
2020-10-26 13:40:00,78.75,78.82,78.74,78.79,9634.0,65.6183,65.6766,65.6099,65.6516,9634.0
2020-10-26 13:45:00,78.8,78.88,78.74,78.87,13538.0,65.6599,65.7266,65.6099,65.7182,13538.0
2020-10-26 13:50:00,78.87,78.98,78.86,78.95,19673.0,65.7182,65.8099,65.7099,65.7849,19673.0
2020-10-26 13:55:00,78.94,78.96,78.85,78.96,10205.0,65.7766,65.7932,65.7016,65.7932,10205.0
2020-10-26 14:00:00,78.97,79.0,78.91,79.0,12423.0,65.8016,65.8266,65.7516,65.8266,12423.0
2020-10-26 14:05:00,79.01,79.16,79.01,79.16,22307.0,65.8349,65.9599,65.8349,65.9599,22307.0
2020-10-26 14:10:00,79.16,79.16,79.0,79.03,11909.0,65.9599,65.9599,65.8266,65.8516,11909.0
2020-10-26 14:15:00,79.05,79.12,79.02,79.11,32964.0,65.8682,65.9266,65.8432,65.9182,32964.0
2020-10-26 14:20:00,79.1,79.13,79.05,79.08,18344.0,65.9099,65.9349,65.8682,65.8932,18344.0
2020-10-26 14:25:00,79.08,79.28,79.02,79.27,16306.0,65.8932,66.0599,65.8432,66.0515,16306.0
2020-10-26 14:30:00,79.27,79.27,79.2,79.23,17073.0,66.0515,66.0515,65.9932,66.0182,17073.0
2020-10-26 14:35:00,79.23,79.23,79.11,79.12,12904.0,66.0182,66.0182,65.9182,65.9266,12904.0
2020-10-26 14:40:00,79.11,79.23,79.09,79.13,12071.0,65.9182,66.0182,65.9016,65.9349,12071.0
2020-10-26 14:45:00,79.12,79.12,79.02,79.05,23961.0,65.9266,65.9266,65.8432,65.8682,23961.0
2020-10-26 14:50:00,79.05,79.19,79.04,79.09,30447.0,65.8682,65.9849,65.8599,65.9016,30447.0
2020-10-26 14:55:00,79.09,79.17,79.06,79.07,17334.0,65.9016,65.9682,65.8766,65.8849,17334.0
2020-10-26 15:00:00,79.07,79.11,79.02,79.03,23533.0,65.8849,65.9182,65.8432,65.8516,23533.0
2020-10-26 15:05:00,79.04,79.04,78.9,78.93,38329.0,65.8599,65.8599,65.7432,65.7682,38329.0
2020-10-26 15:10:00,78.94,78.96,78.82,78.84,33542.0,65.7766,65.7932,65.6766,65.6932,33542.0
2020-10-26 15:15:00,78.85,78.95,78.84,78.92,17183.0,65.7016,65.7849,65.6932,65.7599,17183.0
2020-10-26 15:20:00,78.92,79.08,78.92,79.02,28436.0,65.7599,65.8932,65.7599,65.8432,28436.0
2020-10-26 15:25:00,79.02,79.06,78.98,78.98,16033.0,65.8432,65.8766,65.8099,65.8099,16033.0
2020-10-26 15:30:00,79.0,79.13,78.95,79.03,23970.0,65.8266,65.9349,65.7849,65.8516,23970.0
2020-10-26 15:35:00,79.03,79.05,78.94,78.98,27604.0,65.8516,65.8682,65.7766,65.8099,27604.0
2020-10-26 15:40:00,78.97,79.04,78.96,78.98,17930.0,65.8016,65.8599,65.7932,65.8099,17930.0
2020-10-26 15:45:00,78.99,78.99,78.84,78.84,29618.0,65.8182,65.8182,65.6932,65.6932,29618.0
2020-10-26 15:50:00,78.84,79.03,78.78,79.03,37084.0,65.6932,65.8516,65.6433,65.8516,37084.0
2020-10-26 15:55:00,79.03,79.28,79.02,79.21,106903.0,65.8516,66.0599,65.8432,66.0015,106903.0
2020-10-27 09:30:00,79.3,79.73,79.14,79.52,98564.0,66.0765,66.4348,65.9432,66.2599,98564.0
2020-10-27 09:35:00,79.45,79.51,79.31,79.36,38076.0,66.2015,66.2515,66.0849,66.1265,38076.0
2020-10-27 09:40:00,79.37,79.37,79.02,79.26,28970.0,66.1349,66.1349,65.8432,66.0432,28970.0
2020-10-27 09:45:00,79.26,79.37,79.09,79.12,33916.0,66.0432,66.1349,65.9016,65.9266,33916.0
2020-10-27 09:50:00,79.12,79.43,79.12,79.43,24734.0,65.9266,66.1849,65.9266,66.1849,24734.0
2020-10-27 09:55:00,79.42,79.51,79.32,79.44,15142.0,66.1765,66.2515,66.0932,66.1932,15142.0
2020-10-27 10:00:00,79.46,79.49,79.39,79.46,23773.0,66.2099,66.2349,66.1515,66.2099,23773.0
2020-10-27 10:05:00,79.45,79.55,79.41,79.47,33729.0,66.2015,66.2849,66.1682,66.2182,33729.0
2020-10-27 10:10:00,79.48,79.49,79.35,79.39,14944.0,66.2265,66.2349,66.1182,66.1515,14944.0
2020-10-27 10:15:00,79.4,79.5,79.33,79.45,24568.0,66.1599,66.2432,66.1015,66.2015,24568.0
2020-10-27 10:20:00,79.46,79.46,79.25,79.28,17106.0,66.2099,66.2099,66.0349,66.0599,17106.0
2020-10-27 10:25:00,79.28,79.3,79.24,79.3,17318.0,66.0599,66.0765,66.0265,66.0765,17318.0
2020-10-27 10:30:00,79.3,79.32,79.12,79.17,55742.0,66.0765,66.0932,65.9266,65.9682,55742.0
2020-10-27 10:35:00,79.16,79.25,79.12,79.12,34032.0,65.9599,66.0349,65.9266,65.9266,34032.0
2020-10-27 10:40:00,79.13,79.13,78.99,79.05,13221.0,65.9349,65.9349,65.8182,65.8682,13221.0
2020-10-27 10:45:00,79.02,79.03,78.86,78.95,26199.0,65.8432,65.8516,65.7099,65.7849,26199.0
2020-10-27 10:50:00,78.96,78.96,78.68,78.72,19058.0,65.7932,65.7932,65.5599,65.5933,19058.0
2020-10-27 10:55:00,78.73,78.76,78.64,78.64,38938.0,65.6016,65.6266,65.5266,65.5266,38938.0
2020-10-27 11:00:00,78.65,78.71,78.62,78.69,12344.0,65.5349,65.5849,65.5099,65.5683,12344.0
2020-10-27 11:05:00,78.7,78.73,78.6,78.7,48143.0,65.5766,65.6016,65.4933,65.5766,48143.0
2020-10-27 11:10:00,78.64,78.72,78.61,78.61,41376.0,65.5266,65.5933,65.5016,65.5016,41376.0
2020-10-27 11:15:00,78.63,78.69,78.6,78.63,11169.0,65.5183,65.5683,65.4933,65.5183,11169.0
2020-10-27 11:20:00,78.63,78.67,78.58,78.6,17989.0,65.5183,65.5516,65.4766,65.4933,17989.0
2020-10-27 11:25:00,78.58,78.65,78.58,78.62,42357.0,65.4766,65.5349,65.4766,65.5099,42357.0
2020-10-27 11:30:00,78.64,78.66,78.52,78.55,24083.0,65.5266,65.5433,65.4266,65.4516,24083.0
2020-10-27 11:35:00,78.59,78.72,78.56,78.69,17931.0,65.4849,65.5933,65.4599,65.5683,17931.0
2020-10-27 11:40:00,78.69,78.73,78.63,78.72,7434.0,65.5683,65.6016,65.5183,65.5933,7434.0
2020-10-27 11:45:00,78.74,78.79,78.72,78.75,9858.0,65.6099,65.6516,65.5933,65.6183,9858.0
2020-10-27 11:50:00,78.77,78.82,78.74,78.79,14612.0,65.6349,65.6766,65.6099,65.6516,14612.0
2020-10-27 11:55:00,78.81,78.91,78.8,78.9,9524.0,65.6683,65.7516,65.6599,65.7432,9524.0
2020-10-27 12:00:00,78.89,78.91,78.8,78.9,8575.0,65.7349,65.7516,65.6599,65.7432,8575.0
2020-10-27 12:05:00,78.93,78.94,78.82,78.82,22868.0,65.7682,65.7766,65.6766,65.6766,22868.0
2020-10-27 12:10:00,78.84,78.85,78.77,78.77,47239.0,65.6932,65.7016,65.6349,65.6349,47239.0
2020-10-27 12:15:00,78.77,78.85,78.76,78.82,15847.0,65.6349,65.7016,65.6266,65.6766,15847.0
2020-10-27 12:20:00,78.82,78.96,78.81,78.93,14383.0,65.6766,65.7932,65.6683,65.7682,14383.0
2020-10-27 12:25:00,78.92,78.92,78.82,78.83,6659.0,65.7599,65.7599,65.6766,65.6849,6659.0
2020-10-27 12:30:00,78.84,78.86,78.68,78.69,21701.0,65.6932,65.7099,65.5599,65.5683,21701.0
2020-10-27 12:35:00,78.7,78.7,78.64,78.68,6723.0,65.5766,65.5766,65.5266,65.5599,6723.0
2020-10-27 12:40:00,78.7,78.74,78.62,78.63,3396.0,65.5766,65.6099,65.5099,65.5183,3396.0
2020-10-27 12:45:00,78.62,78.7,78.61,78.65,3649.0,65.5099,65.5766,65.5016,65.5349,3649.0
2020-10-27 12:50:00,78.63,78.64,78.59,78.62,6879.0,65.5183,65.5266,65.4849,65.5099,6879.0
2020-10-27 12:55:00,78.63,78.66,78.58,78.62,33029.0,65.5183,65.5433,65.4766,65.5099,33029.0
2020-10-27 13:00:00,78.61,78.63,78.58,78.58,9296.0,65.5016,65.5183,65.4766,65.4766,9296.0
2020-10-27 13:05:00,78.59,78.65,78.56,78.56,4067.0,65.4849,65.5349,65.4599,65.4599,4067.0
2020-10-27 13:10:00,78.57,78.58,78.51,78.54,6786.0,65.4683,65.4766,65.4183,65.4433,6786.0
2020-10-27 13:15:00,78.55,78.63,78.54,78.56,3741.0,65.4516,65.5183,65.4433,65.4599,3741.0
2020-10-27 13:20:00,78.57,78.65,78.48,78.65,32988.0,65.4683,65.5349,65.3933,65.5349,32988.0
2020-10-27 13:25:00,78.64,78.79,78.63,78.79,15834.0,65.5266,65.6516,65.5183,65.6516,15834.0
2020-10-27 13:30:00,78.78,78.87,78.75,78.78,12492.0,65.6433,65.7182,65.6183,65.6433,12492.0
2020-10-27 13:35:00,78.78,78.78,78.72,78.72,6585.0,65.6433,65.6433,65.5933,65.5933,6585.0
2020-10-27 13:40:00,78.74,78.8,78.73,78.74,14355.0,65.6099,65.6599,65.6016,65.6099,14355.0
2020-10-27 13:45:00,78.73,78.78,78.69,78.77,6002.0,65.6016,65.6433,65.5683,65.6349,6002.0
2020-10-27 13:50:00,78.79,78.86,78.76,78.82,14399.0,65.6516,65.7099,65.6266,65.6766,14399.0
2020-10-27 13:55:00,78.83,78.85,78.79,78.81,8856.0,65.6849,65.7016,65.6516,65.6683,8856.0
2020-10-27 14:00:00,78.82,78.86,78.82,78.83,10081.0,65.6766,65.7099,65.6766,65.6849,10081.0
2020-10-27 14:05:00,78.84,78.86,78.75,78.75,7933.0,65.6932,65.7099,65.6183,65.6183,7933.0
2020-10-27 14:10:00,78.76,78.78,78.74,78.77,18895.0,65.6266,65.6433,65.6099,65.6349,18895.0
2020-10-27 14:15:00,78.77,78.78,78.58,78.59,13244.0,65.6349,65.6433,65.4766,65.4849,13244.0
2020-10-27 14:20:00,78.58,78.64,78.58,78.59,9578.0,65.4766,65.5266,65.4766,65.4849,9578.0
2020-10-27 14:25:00,78.59,78.64,78.57,78.58,15917.0,65.4849,65.5266,65.4683,65.4766,15917.0
2020-10-27 14:30:00,78.59,78.68,78.58,78.68,21254.0,65.4849,65.5599,65.4766,65.5599,21254.0
2020-10-27 14:35:00,78.68,78.69,78.63,78.68,27707.0,65.5599,65.5683,65.5183,65.5599,27707.0
2020-10-27 14:40:00,78.67,78.68,78.59,78.61,17053.0,65.5516,65.5599,65.4849,65.5016,17053.0
2020-10-27 14:45:00,78.6,78.64,78.52,78.58,16294.0,65.4933,65.5266,65.4266,65.4766,16294.0
2020-10-27 14:50:00,78.58,78.59,78.52,78.55,28243.0,65.4766,65.4849,65.4266,65.4516,28243.0
2020-10-27 14:55:00,78.54,78.6,78.5,78.53,15391.0,65.4433,65.4933,65.4099,65.4349,15391.0
2020-10-27 15:00:00,78.54,78.58,78.5,78.51,177027.0,65.4433,65.4766,65.4099,65.4183,177027.0
2020-10-27 15:05:00,78.5,78.53,78.43,78.45,53451.0,65.4099,65.4349,65.3516,65.3683,53451.0
2020-10-27 15:10:00,78.45,78.54,78.45,78.45,9761.0,65.3683,65.4433,65.3683,65.3683,9761.0
2020-10-27 15:15:00,78.47,78.51,78.43,78.5,18378.0,65.3849,65.4183,65.3516,65.4099,18378.0
2020-10-27 15:20:00,78.51,78.6,78.49,78.51,20533.0,65.4183,65.4933,65.4016,65.4183,20533.0
2020-10-27 15:25:00,78.51,78.56,78.48,78.48,14755.0,65.4183,65.4599,65.3933,65.3933,14755.0
2020-10-27 15:30:00,78.48,78.49,78.42,78.48,22703.0,65.3933,65.4016,65.3433,65.3933,22703.0
2020-10-27 15:35:00,78.48,78.49,78.39,78.43,29108.0,65.3933,65.4016,65.3183,65.3516,29108.0
2020-10-27 15:40:00,78.43,78.48,78.37,78.39,33902.0,65.3516,65.3933,65.3016,65.3183,33902.0
2020-10-27 15:45:00,78.39,78.4,78.16,78.24,36966.0,65.3183,65.3266,65.1266,65.1933,36966.0
2020-10-27 15:50:00,78.21,78.22,78.07,78.11,49769.0,65.1683,65.1766,65.0516,65.085,49769.0
2020-10-27 15:55:00,78.09,78.12,77.94,77.97,132419.0,65.0683,65.0933,64.9433,64.9683,132419.0
2020-10-28 09:30:00,76.68,76.91,76.41,76.88,179016.0,63.8934,64.0851,63.6685,64.0601,179016.0
2020-10-28 09:35:00,76.91,77.12,76.69,77.04,98832.0,64.0851,64.2601,63.9018,64.1934,98832.0
2020-10-28 09:40:00,77.06,77.29,77.05,77.23,39304.0,64.2101,64.4017,64.2017,64.3517,39304.0
2020-10-28 09:45:00,77.2,77.3,77.07,77.16,51076.0,64.3267,64.41,64.2184,64.2934,51076.0
2020-10-28 09:50:00,77.16,77.43,77.12,77.15,89902.0,64.2934,64.5184,64.2601,64.2851,89902.0
2020-10-28 09:55:00,77.14,77.19,77.0,77.01,65884.0,64.2767,64.3184,64.1601,64.1684,65884.0
2020-10-28 10:00:00,77.0,77.0,76.59,76.61,62517.0,64.1601,64.1601,63.8184,63.8351,62517.0
2020-10-28 10:05:00,76.62,76.76,76.6,76.73,38765.0,63.8434,63.9601,63.8268,63.9351,38765.0
2020-10-28 10:10:00,76.75,76.91,76.69,76.76,36407.0,63.9518,64.0851,63.9018,63.9601,36407.0
2020-10-28 10:15:00,76.76,76.87,76.61,76.62,55677.0,63.9601,64.0518,63.8351,63.8434,55677.0
2020-10-28 10:20:00,76.63,76.71,76.47,76.48,39509.0,63.8518,63.9184,63.7185,63.7268,39509.0
2020-10-28 10:25:00,76.53,76.57,76.39,76.51,51151.0,63.7684,63.8018,63.6518,63.7518,51151.0
2020-10-28 10:30:00,76.51,76.68,76.42,76.6,29976.0,63.7518,63.8934,63.6768,63.8268,29976.0
2020-10-28 10:35:00,76.56,76.68,76.54,76.55,25204.0,63.7934,63.8934,63.7768,63.7851,25204.0
2020-10-28 10:40:00,76.54,76.57,76.41,76.56,34320.0,63.7768,63.8018,63.6685,63.7934,34320.0
2020-10-28 10:45:00,76.56,76.61,76.43,76.43,30305.0,63.7934,63.8351,63.6851,63.6851,30305.0
2020-10-28 10:50:00,76.44,76.45,76.25,76.27,53387.0,63.6935,63.7018,63.5351,63.5518,53387.0
2020-10-28 10:55:00,76.23,76.46,76.18,76.34,51307.0,63.5185,63.7101,63.4768,63.6101,51307.0
2020-10-28 11:00:00,76.33,76.39,76.12,76.13,19090.0,63.6018,63.6518,63.4268,63.4351,19090.0
2020-10-28 11:05:00,76.16,76.34,76.16,76.26,63921.0,63.4601,63.6101,63.4601,63.5435,63921.0
2020-10-28 11:10:00,76.26,76.26,76.1,76.22,64453.0,63.5435,63.5435,63.4101,63.5101,64453.0
2020-10-28 11:15:00,76.21,76.35,76.16,76.31,32367.0,63.5018,63.6185,63.4601,63.5851,32367.0
2020-10-28 11:20:00,76.32,76.43,76.27,76.42,43985.0,63.5935,63.6851,63.5518,63.6768,43985.0
2020-10-28 11:25:00,76.43,76.44,76.26,76.31,45601.0,63.6851,63.6935,63.5435,63.5851,45601.0
2020-10-28 11:30:00,76.31,76.42,76.23,76.42,36740.0,63.5851,63.6768,63.5185,63.6768,36740.0
2020-10-28 11:35:00,76.42,76.54,76.41,76.49,28361.0,63.6768,63.7768,63.6685,63.7351,28361.0
2020-10-28 11:40:00,76.45,76.57,76.44,76.55,28068.0,63.7018,63.8018,63.6935,63.7851,28068.0
2020-10-28 11:45:00,76.53,76.61,76.51,76.51,27515.0,63.7684,63.8351,63.7518,63.7518,27515.0
2020-10-28 11:50:00,76.54,76.68,76.51,76.66,58626.0,63.7768,63.8934,63.7518,63.8768,58626.0
2020-10-28 11:55:00,76.66,76.71,76.56,76.62,38494.0,63.8768,63.9184,63.7934,63.8434,38494.0
2020-10-28 12:00:00,76.61,76.68,76.58,76.65,29840.0,63.8351,63.8934,63.8101,63.8684,29840.0
2020-10-28 12:05:00,76.67,76.77,76.65,76.66,21295.0,63.8851,63.9684,63.8684,63.8768,21295.0
2020-10-28 12:10:00,76.65,76.68,76.56,76.64,27554.0,63.8684,63.8934,63.7934,63.8601,27554.0
2020-10-28 12:15:00,76.65,76.71,76.63,76.67,21325.0,63.8684,63.9184,63.8518,63.8851,21325.0
2020-10-28 12:20:00,76.67,76.76,76.59,76.63,31965.0,63.8851,63.9601,63.8184,63.8518,31965.0
2020-10-28 12:25:00,76.64,76.66,76.56,76.62,25143.0,63.8601,63.8768,63.7934,63.8434,25143.0
2020-10-28 12:30:00,76.61,76.63,76.5,76.51,28423.0,63.8351,63.8518,63.7434,63.7518,28423.0
2020-10-28 12:35:00,76.51,76.53,76.24,76.25,27757.0,63.7518,63.7684,63.5268,63.5351,27757.0
2020-10-28 12:40:00,76.25,76.26,76.15,76.23,17570.0,63.5351,63.5435,63.4518,63.5185,17570.0
2020-10-28 12:45:00,76.23,76.28,76.18,76.19,104724.0,63.5185,63.5601,63.4768,63.4851,104724.0
2020-10-28 12:50:00,76.19,76.28,76.11,76.27,42131.0,63.4851,63.5601,63.4185,63.5518,42131.0
2020-10-28 12:55:00,76.24,76.33,76.21,76.27,59079.0,63.5268,63.6018,63.5018,63.5518,59079.0
2020-10-28 13:00:00,76.27,76.27,76.13,76.14,42742.0,63.5518,63.5518,63.4351,63.4435,42742.0
2020-10-28 13:05:00,76.13,76.2,76.05,76.05,31161.0,63.4351,63.4935,63.3685,63.3685,31161.0
2020-10-28 13:10:00,76.04,76.08,76.0,76.04,46466.0,63.3602,63.3935,63.3268,63.3602,46466.0
2020-10-28 13:15:00,76.05,76.09,75.93,76.08,31690.0,63.3685,63.4018,63.2685,63.3935,31690.0
2020-10-28 13:20:00,76.08,76.15,76.01,76.14,102096.0,63.3935,63.4518,63.3352,63.4435,102096.0
2020-10-28 13:25:00,76.14,76.25,76.12,76.25,36047.0,63.4435,63.5351,63.4268,63.5351,36047.0
2020-10-28 13:30:00,76.22,76.26,76.12,76.26,19837.0,63.5101,63.5435,63.4268,63.5435,19837.0
2020-10-28 13:35:00,76.27,76.36,76.25,76.28,32592.0,63.5518,63.6268,63.5351,63.5601,32592.0
2020-10-28 13:40:00,76.28,76.29,76.14,76.18,35859.0,63.5601,63.5685,63.4435,63.4768,35859.0
2020-10-28 13:45:00,76.19,76.21,76.11,76.15,29499.0,63.4851,63.5018,63.4185,63.4518,29499.0
2020-10-28 13:50:00,76.15,76.16,76.06,76.1,28005.0,63.4518,63.4601,63.3768,63.4101,28005.0
2020-10-28 13:55:00,76.1,76.17,76.08,76.11,44286.0,63.4101,63.4685,63.3935,63.4185,44286.0
2020-10-28 14:00:00,76.1,76.11,75.96,75.97,33143.0,63.4101,63.4185,63.2935,63.3018,33143.0
2020-10-28 14:05:00,75.98,75.99,75.87,75.87,58033.0,63.3102,63.3185,63.2185,63.2185,58033.0
2020-10-28 14:10:00,75.86,75.9,75.8,75.84,32298.0,63.2102,63.2435,63.1602,63.1935,32298.0
2020-10-28 14:15:00,75.84,75.92,75.81,75.83,33396.0,63.1935,63.2602,63.1685,63.1852,33396.0
2020-10-28 14:20:00,75.81,76.1,75.79,76.07,65629.0,63.1685,63.4101,63.1518,63.3852,65629.0
2020-10-28 14:25:00,76.06,76.24,76.04,76.22,34675.0,63.3768,63.5268,63.3602,63.5101,34675.0
2020-10-28 14:30:00,76.21,76.23,76.09,76.15,28686.0,63.5018,63.5185,63.4018,63.4518,28686.0
2020-10-28 14:35:00,76.15,76.15,75.95,75.98,29477.0,63.4518,63.4518,63.2852,63.3102,29477.0
2020-10-28 14:40:00,75.98,76.19,75.98,76.15,40198.0,63.3102,63.4851,63.3102,63.4518,40198.0
2020-10-28 14:45:00,76.15,76.24,76.11,76.18,23763.0,63.4518,63.5268,63.4185,63.4768,23763.0
2020-10-28 14:50:00,76.19,76.24,76.05,76.06,84415.0,63.4851,63.5268,63.3685,63.3768,84415.0
2020-10-28 14:55:00,76.06,76.34,76.06,76.31,85206.0,63.3768,63.6101,63.3768,63.5851,85206.0
2020-10-28 15:00:00,76.32,76.33,76.13,76.16,53547.0,63.5935,63.6018,63.4351,63.4601,53547.0
2020-10-28 15:05:00,76.14,76.23,76.08,76.08,49914.0,63.4435,63.5185,63.3935,63.3935,49914.0
2020-10-28 15:10:00,76.06,76.19,76.03,76.14,38586.0,63.3768,63.4851,63.3518,63.4435,38586.0
2020-10-28 15:15:00,76.13,76.17,76.08,76.13,157551.0,63.4351,63.4685,63.3935,63.4351,157551.0
2020-10-28 15:20:00,76.12,76.41,76.09,76.39,63412.0,63.4268,63.6685,63.4018,63.6518,63412.0
2020-10-28 15:25:00,76.39,76.48,76.38,76.39,26490.0,63.6518,63.7268,63.6435,63.6518,26490.0
2020-10-28 15:30:00,76.39,76.58,76.39,76.5,80322.0,63.6518,63.8101,63.6518,63.7434,80322.0
2020-10-28 15:35:00,76.5,76.55,76.34,76.39,61922.0,63.7434,63.7851,63.6101,63.6518,61922.0
2020-10-28 15:40:00,76.37,76.43,76.29,76.29,41808.0,63.6351,63.6851,63.5685,63.5685,41808.0
2020-10-28 15:45:00,76.29,76.38,76.21,76.36,114053.0,63.5685,63.6435,63.5018,63.6268,114053.0
2020-10-28 15:50:00,76.35,76.35,76.12,76.13,76019.0,63.6185,63.6185,63.4268,63.4351,76019.0
2020-10-28 15:55:00,76.14,76.15,75.99,76.1,125956.0,63.4435,63.4518,63.3185,63.4101,125956.0
2020-10-29 09:30:00,76.17,76.3,75.87,76.09,94988.0,63.4685,63.5768,63.2185,63.4018,94988.0
2020-10-29 09:35:00,76.08,76.25,75.82,76.04,81046.0,63.3935,63.5351,63.1768,63.3602,81046.0
2020-10-29 09:40:00,76.03,76.03,75.53,75.6,59292.0,63.3518,63.3518,62.9352,62.9935,59292.0
2020-10-29 09:45:00,75.61,76.13,75.46,76.04,79692.0,63.0019,63.4351,62.8769,63.3602,79692.0
2020-10-29 09:50:00,76.0,76.14,75.9,76.13,27832.0,63.3268,63.4435,63.2435,63.4351,27832.0
2020-10-29 09:55:00,76.15,76.33,76.06,76.07,114978.0,63.4518,63.6018,63.3768,63.3852,114978.0
2020-10-29 10:00:00,76.05,76.4,76.03,76.27,79586.0,63.3685,63.6601,63.3518,63.5518,79586.0
2020-10-29 10:05:00,76.27,76.3,76.1,76.14,83695.0,63.5518,63.5768,63.4101,63.4435,83695.0
2020-10-29 10:10:00,76.18,76.36,76.1,76.18,88386.0,63.4768,63.6268,63.4101,63.4768,88386.0
2020-10-29 10:15:00,76.2,76.59,76.11,76.58,51847.0,63.4935,63.8184,63.4185,63.8101,51847.0
2020-10-29 10:20:00,76.59,76.68,76.44,76.47,91344.0,63.8184,63.8934,63.6935,63.7185,91344.0
2020-10-29 10:25:00,76.46,76.63,76.41,76.63,38623.0,63.7101,63.8518,63.6685,63.8518,38623.0
2020-10-29 10:30:00,76.65,76.85,76.64,76.73,21356.0,63.8684,64.0351,63.8601,63.9351,21356.0
2020-10-29 10:35:00,76.71,76.82,76.6,76.8,32875.0,63.9184,64.0101,63.8268,63.9934,32875.0
2020-10-29 10:40:00,76.79,76.9,76.69,76.9,26190.0,63.9851,64.0767,63.9018,64.0767,26190.0
2020-10-29 10:45:00,76.92,77.23,76.89,77.22,28888.0,64.0934,64.3517,64.0684,64.3434,28888.0
2020-10-29 10:50:00,77.2,77.25,77.06,77.14,32798.0,64.3267,64.3684,64.2101,64.2767,32798.0
2020-10-29 10:55:00,77.14,77.17,77.0,77.05,38929.0,64.2767,64.3017,64.1601,64.2017,38929.0
2020-10-29 11:00:00,77.05,77.07,76.92,76.97,40056.0,64.2017,64.2184,64.0934,64.1351,40056.0
2020-10-29 11:05:00,77.0,77.04,76.88,76.94,69194.0,64.1601,64.1934,64.0601,64.1101,69194.0
2020-10-29 11:10:00,76.93,77.16,76.91,77.16,37370.0,64.1017,64.2934,64.0851,64.2934,37370.0
2020-10-29 11:15:00,77.16,77.28,77.11,77.25,54433.0,64.2934,64.3934,64.2517,64.3684,54433.0
2020-10-29 11:20:00,77.24,77.29,77.16,77.27,20082.0,64.3601,64.4017,64.2934,64.385,20082.0
2020-10-29 11:25:00,77.3,77.31,77.08,77.08,16370.0,64.41,64.4184,64.2267,64.2267,16370.0
2020-10-29 11:30:00,77.09,77.15,76.98,77.04,140107.0,64.2351,64.2851,64.1434,64.1934,140107.0
2020-10-29 11:35:00,77.05,77.22,77.02,77.22,125261.0,64.2017,64.3434,64.1767,64.3434,125261.0
2020-10-29 11:40:00,77.22,77.22,77.05,77.08,115377.0,64.3434,64.3434,64.2017,64.2267,115377.0
2020-10-29 11:45:00,77.08,77.08,76.98,76.99,132075.0,64.2267,64.2267,64.1434,64.1517,132075.0
2020-10-29 11:50:00,77.0,77.03,76.87,76.92,120493.0,64.1601,64.1851,64.0518,64.0934,120493.0
2020-10-29 11:55:00,76.94,76.95,76.71,76.8,163191.0,64.1101,64.1184,63.9184,63.9934,163191.0
2020-10-29 12:00:00,76.82,76.87,76.74,76.76,20031.0,64.0101,64.0518,63.9434,63.9601,20031.0
2020-10-29 12:05:00,76.77,76.89,76.75,76.86,12448.0,63.9684,64.0684,63.9518,64.0434,12448.0
2020-10-29 12:10:00,76.84,76.95,76.82,76.94,9647.0,64.0268,64.1184,64.0101,64.1101,9647.0
2020-10-29 12:15:00,76.93,76.98,76.84,76.84,31838.0,64.1017,64.1434,64.0268,64.0268,31838.0
2020-10-29 12:20:00,76.86,76.86,76.79,76.81,9511.0,64.0434,64.0434,63.9851,64.0018,9511.0
2020-10-29 12:25:00,76.83,76.97,76.83,76.93,28353.0,64.0184,64.1351,64.0184,64.1017,28353.0
2020-10-29 12:30:00,76.92,77.02,76.89,77.02,10706.0,64.0934,64.1767,64.0684,64.1767,10706.0
2020-10-29 12:35:00,77.02,77.02,76.93,76.97,45460.0,64.1767,64.1767,64.1017,64.1351,45460.0
2020-10-29 12:40:00,76.96,76.99,76.9,76.92,40214.0,64.1267,64.1517,64.0767,64.0934,40214.0
2020-10-29 12:45:00,76.91,76.92,76.75,76.79,11982.0,64.0851,64.0934,63.9518,63.9851,11982.0
2020-10-29 12:50:00,76.8,76.82,76.69,76.75,9258.0,63.9934,64.0101,63.9018,63.9518,9258.0
2020-10-29 12:55:00,76.75,76.75,76.65,76.7,14957.0,63.9518,63.9518,63.8684,63.9101,14957.0
2020-10-29 13:00:00,76.7,76.77,76.7,76.74,10500.0,63.9101,63.9684,63.9101,63.9434,10500.0
2020-10-29 13:05:00,76.77,76.77,76.63,76.64,30708.0,63.9684,63.9684,63.8518,63.8601,30708.0
2020-10-29 13:10:00,76.65,76.73,76.62,76.67,15815.0,63.8684,63.9351,63.8434,63.8851,15815.0
2020-10-29 13:15:00,76.68,76.68,76.56,76.61,32114.0,63.8934,63.8934,63.7934,63.8351,32114.0
2020-10-29 13:20:00,76.61,76.88,76.61,76.88,16266.0,63.8351,64.0601,63.8351,64.0601,16266.0
2020-10-29 13:25:00,76.87,76.88,76.8,76.82,14334.0,64.0518,64.0601,63.9934,64.0101,14334.0
2020-10-29 13:30:00,76.78,76.9,76.76,76.86,14271.0,63.9768,64.0767,63.9601,64.0434,14271.0
2020-10-29 13:35:00,76.85,76.96,76.85,76.95,15880.0,64.0351,64.1267,64.0351,64.1184,15880.0
2020-10-29 13:40:00,76.96,77.1,76.95,77.08,38980.0,64.1267,64.2434,64.1184,64.2267,38980.0
2020-10-29 13:45:00,77.09,77.2,77.08,77.19,21053.0,64.2351,64.3267,64.2267,64.3184,21053.0
2020-10-29 13:50:00,77.2,77.33,77.19,77.33,20308.0,64.3267,64.435,64.3184,64.435,20308.0
2020-10-29 13:55:00,77.33,77.43,77.31,77.36,40522.0,64.435,64.5184,64.4184,64.46,40522.0
2020-10-29 14:00:00,77.39,77.55,77.38,77.41,67213.0,64.485,64.6184,64.4767,64.5017,67213.0
2020-10-29 14:05:00,77.4,77.51,77.38,77.48,43017.0,64.4934,64.585,64.4767,64.56,43017.0
2020-10-29 14:10:00,77.47,77.5,77.37,77.41,36425.0,64.5517,64.5767,64.4684,64.5017,36425.0
2020-10-29 14:15:00,77.42,77.62,77.39,77.61,26239.0,64.51,64.6767,64.485,64.6684,26239.0
2020-10-29 14:20:00,77.59,77.66,77.53,77.63,27939.0,64.6517,64.71,64.6017,64.685,27939.0
2020-10-29 14:25:00,77.63,77.68,77.56,77.6,16905.0,64.685,64.7267,64.6267,64.66,16905.0
2020-10-29 14:30:00,77.6,77.62,77.48,77.56,17979.0,64.66,64.6767,64.56,64.6267,17979.0
2020-10-29 14:35:00,77.57,77.58,77.27,77.37,30949.0,64.635,64.6434,64.385,64.4684,30949.0
2020-10-29 14:40:00,77.38,77.46,77.35,77.36,16912.0,64.4767,64.5434,64.4517,64.46,16912.0
2020-10-29 14:45:00,77.37,77.37,77.17,77.17,24891.0,64.4684,64.4684,64.3017,64.3017,24891.0
2020-10-29 14:50:00,77.17,77.24,77.08,77.23,36102.0,64.3017,64.3601,64.2267,64.3517,36102.0
2020-10-29 14:55:00,77.23,77.3,77.21,77.24,16401.0,64.3517,64.41,64.3351,64.3601,16401.0
2020-10-29 15:00:00,77.2,77.35,77.19,77.32,39578.0,64.3267,64.4517,64.3184,64.4267,39578.0
2020-10-29 15:05:00,77.31,77.33,77.21,77.25,23267.0,64.4184,64.435,64.3351,64.3684,23267.0
2020-10-29 15:10:00,77.26,77.26,77.15,77.23,29616.0,64.3767,64.3767,64.2851,64.3517,29616.0
2020-10-29 15:15:00,77.22,77.25,77.08,77.22,140120.0,64.3434,64.3684,64.2267,64.3434,140120.0
2020-10-29 15:20:00,77.21,77.35,77.19,77.35,32974.0,64.3351,64.4517,64.3184,64.4517,32974.0
2020-10-29 15:25:00,77.34,77.41,77.3,77.35,42584.0,64.4434,64.5017,64.41,64.4517,42584.0
2020-10-29 15:30:00,77.35,77.43,77.33,77.34,93175.0,64.4517,64.5184,64.435,64.4434,93175.0
2020-10-29 15:35:00,77.34,77.35,77.23,77.35,68530.0,64.4434,64.4517,64.3517,64.4517,68530.0
2020-10-29 15:40:00,77.34,77.38,77.24,77.28,87377.0,64.4434,64.4767,64.3601,64.3934,87377.0
2020-10-29 15:45:00,77.27,77.5,77.25,77.42,37694.0,64.385,64.5767,64.3684,64.51,37694.0
2020-10-29 15:50:00,77.42,77.53,77.33,77.37,102449.0,64.51,64.6017,64.435,64.4684,102449.0
2020-10-29 15:55:00,77.35,77.35,77.11,77.11,402187.0,64.4517,64.4517,64.2517,64.2517,402187.0
2020-10-30 09:30:00,76.66,77.22,76.63,77.01,106273.0,63.8768,64.3434,63.8518,64.1684,106273.0
2020-10-30 09:35:00,77.0,77.02,76.79,76.85,46852.0,64.1601,64.1767,63.9851,64.0351,46852.0
2020-10-30 09:40:00,76.81,76.81,76.61,76.71,36414.0,64.0018,64.0018,63.8351,63.9184,36414.0
2020-10-30 09:45:00,76.68,76.83,76.56,76.61,58182.0,63.8934,64.0184,63.7934,63.8351,58182.0
2020-10-30 09:50:00,76.6,76.77,76.5,76.68,35670.0,63.8268,63.9684,63.7434,63.8934,35670.0
2020-10-30 09:55:00,76.68,76.94,76.68,76.84,26339.0,63.8934,64.1101,63.8934,64.0268,26339.0
2020-10-30 10:00:00,76.84,76.91,76.74,76.89,18601.0,64.0268,64.0851,63.9434,64.0684,18601.0
2020-10-30 10:05:00,76.85,76.94,76.81,76.89,20356.0,64.0351,64.1101,64.0018,64.0684,20356.0
2020-10-30 10:10:00,76.89,76.92,76.62,76.66,43714.0,64.0684,64.0934,63.8434,63.8768,43714.0
2020-10-30 10:15:00,76.66,76.67,76.43,76.58,23202.0,63.8768,63.8851,63.6851,63.8101,23202.0
2020-10-30 10:20:00,76.59,76.59,76.38,76.38,20764.0,63.8184,63.8184,63.6435,63.6435,20764.0
2020-10-30 10:25:00,76.37,76.37,76.11,76.19,47426.0,63.6351,63.6351,63.4185,63.4851,47426.0
2020-10-30 10:30:00,76.21,76.26,75.99,76.18,46184.0,63.5018,63.5435,63.3185,63.4768,46184.0
2020-10-30 10:35:00,76.17,76.25,76.06,76.19,46357.0,63.4685,63.5351,63.3768,63.4851,46357.0
2020-10-30 10:40:00,76.18,76.19,75.79,75.91,64289.0,63.4768,63.4851,63.1518,63.2518,64289.0
2020-10-30 10:45:00,75.91,75.92,75.67,75.76,38063.0,63.2518,63.2602,63.0519,63.1268,38063.0
2020-10-30 10:50:00,75.76,75.95,75.73,75.92,45205.0,63.1268,63.2852,63.1018,63.2602,45205.0
2020-10-30 10:55:00,75.9,76.02,75.79,75.8,28922.0,63.2435,63.3435,63.1518,63.1602,28922.0
2020-10-30 11:00:00,75.8,76.18,75.79,76.03,43418.0,63.1602,63.4768,63.1518,63.3518,43418.0
2020-10-30 11:05:00,76.01,76.11,75.73,75.74,39289.0,63.3352,63.4185,63.1018,63.1102,39289.0
2020-10-30 11:10:00,75.72,76.16,75.71,76.14,47526.0,63.0935,63.4601,63.0852,63.4435,47526.0
2020-10-30 11:15:00,76.13,76.13,75.86,75.86,30283.0,63.4351,63.4351,63.2102,63.2102,30283.0
2020-10-30 11:20:00,75.86,75.99,75.76,75.99,31539.0,63.2102,63.3185,63.1268,63.3185,31539.0
2020-10-30 11:25:00,75.98,76.03,75.89,75.95,42354.0,63.3102,63.3518,63.2352,63.2852,42354.0
2020-10-30 11:30:00,75.94,76.14,75.91,76.13,48340.0,63.2768,63.4435,63.2518,63.4351,48340.0
2020-10-30 11:35:00,76.14,76.24,76.1,76.11,34305.0,63.4435,63.5268,63.4101,63.4185,34305.0
2020-10-30 11:40:00,76.11,76.13,75.96,76.01,160507.0,63.4185,63.4351,63.2935,63.3352,160507.0
2020-10-30 11:45:00,76.0,76.2,75.98,76.19,82186.0,63.3268,63.4935,63.3102,63.4851,82186.0
2020-10-30 11:50:00,76.19,76.26,76.17,76.25,29757.0,63.4851,63.5435,63.4685,63.5351,29757.0
2020-10-30 11:55:00,76.24,76.33,76.19,76.3,53200.0,63.5268,63.6018,63.4851,63.5768,53200.0
2020-10-30 12:00:00,76.29,76.38,76.24,76.34,64521.0,63.5685,63.6435,63.5268,63.6101,64521.0
2020-10-30 12:05:00,76.34,76.49,76.34,76.41,69002.0,63.6101,63.7351,63.6101,63.6685,69002.0
2020-10-30 12:10:00,76.41,76.48,76.37,76.45,23343.0,63.6685,63.7268,63.6351,63.7018,23343.0
2020-10-30 12:15:00,76.46,76.58,76.45,76.57,44146.0,63.7101,63.8101,63.7018,63.8018,44146.0
2020-10-30 12:20:00,76.58,76.6,76.48,76.51,33367.0,63.8101,63.8268,63.7268,63.7518,33367.0
2020-10-30 12:25:00,76.52,76.57,76.5,76.52,17098.0,63.7601,63.8018,63.7434,63.7601,17098.0
2020-10-30 12:30:00,76.49,76.5,76.32,76.32,20216.0,63.7351,63.7434,63.5935,63.5935,20216.0
2020-10-30 12:35:00,76.31,76.35,76.27,76.32,21745.0,63.5851,63.6185,63.5518,63.5935,21745.0
2020-10-30 12:40:00,76.33,76.36,76.3,76.33,13406.0,63.6018,63.6268,63.5768,63.6018,13406.0
2020-10-30 12:45:00,76.33,76.53,76.28,76.53,14041.0,63.6018,63.7684,63.5601,63.7684,14041.0
2020-10-30 12:50:00,76.51,76.51,76.28,76.29,13549.0,63.7518,63.7518,63.5601,63.5685,13549.0
2020-10-30 12:55:00,76.28,76.32,76.2,76.2,15945.0,63.5601,63.5935,63.4935,63.4935,15945.0
2020-10-30 13:00:00,76.19,76.31,76.15,76.23,14663.0,63.4851,63.5851,63.4518,63.5185,14663.0
2020-10-30 13:05:00,76.19,76.2,76.05,76.07,14444.0,63.4851,63.4935,63.3685,63.3852,14444.0
2020-10-30 13:10:00,76.09,76.16,76.06,76.07,17930.0,63.4018,63.4601,63.3768,63.3852,17930.0
2020-10-30 13:15:00,76.08,76.13,76.01,76.08,34207.0,63.3935,63.4351,63.3352,63.3935,34207.0
2020-10-30 13:20:00,76.07,76.12,76.04,76.09,43941.0,63.3852,63.4268,63.3602,63.4018,43941.0
2020-10-30 13:25:00,76.1,76.16,76.02,76.12,32021.0,63.4101,63.4601,63.3435,63.4268,32021.0
2020-10-30 13:30:00,76.12,76.12,75.96,75.98,54187.0,63.4268,63.4268,63.2935,63.3102,54187.0
2020-10-30 13:35:00,75.98,76.0,75.82,75.93,31586.0,63.3102,63.3268,63.1768,63.2685,31586.0
2020-10-30 13:40:00,75.93,76.05,75.9,75.97,21055.0,63.2685,63.3685,63.2435,63.3018,21055.0
2020-10-30 13:45:00,75.96,76.13,75.93,76.08,41219.0,63.2935,63.4351,63.2685,63.3935,41219.0
2020-10-30 13:50:00,76.08,76.11,75.98,76.03,21781.0,63.3935,63.4185,63.3102,63.3518,21781.0
2020-10-30 13:55:00,76.03,76.24,76.02,76.16,49418.0,63.3518,63.5268,63.3435,63.4601,49418.0
2020-10-30 14:00:00,76.15,76.33,76.12,76.33,84120.0,63.4518,63.6018,63.4268,63.6018,84120.0
2020-10-30 14:05:00,76.32,76.47,76.3,76.39,59322.0,63.5935,63.7185,63.5768,63.6518,59322.0
2020-10-30 14:10:00,76.39,76.42,76.26,76.28,18782.0,63.6518,63.6768,63.5435,63.5601,18782.0
2020-10-30 14:15:00,76.28,76.31,76.19,76.24,46677.0,63.5601,63.5851,63.4851,63.5268,46677.0
2020-10-30 14:20:00,76.24,76.31,76.1,76.1,82371.0,63.5268,63.5851,63.4101,63.4101,82371.0
2020-10-30 14:25:00,76.11,76.15,75.94,75.98,53968.0,63.4185,63.4518,63.2768,63.3102,53968.0
2020-10-30 14:30:00,75.96,75.96,75.8,75.91,44626.0,63.2935,63.2935,63.1602,63.2518,44626.0
2020-10-30 14:35:00,75.9,76.0,75.81,75.94,28174.0,63.2435,63.3268,63.1685,63.2768,28174.0
2020-10-30 14:40:00,75.92,75.92,75.72,75.72,26182.0,63.2602,63.2602,63.0935,63.0935,26182.0
2020-10-30 14:45:00,75.72,76.02,75.69,76.02,31181.0,63.0935,63.3435,63.0685,63.3435,31181.0
2020-10-30 14:50:00,75.99,76.03,75.92,75.99,26935.0,63.3185,63.3518,63.2602,63.3185,26935.0
2020-10-30 14:55:00,75.98,76.1,75.95,75.98,54290.0,63.3102,63.4101,63.2852,63.3102,54290.0
2020-10-30 15:00:00,75.97,76.08,75.9,76.03,132573.0,63.3018,63.3935,63.2435,63.3518,132573.0
2020-10-30 15:05:00,76.01,76.07,75.88,75.93,38082.0,63.3352,63.3852,63.2268,63.2685,38082.0
2020-10-30 15:10:00,75.92,76.19,75.9,76.14,36092.0,63.2602,63.4851,63.2435,63.4435,36092.0
2020-10-30 15:15:00,76.12,76.21,76.01,76.09,40365.0,63.4268,63.5018,63.3352,63.4018,40365.0
2020-10-30 15:20:00,76.07,76.18,76.04,76.13,44151.0,63.3852,63.4768,63.3602,63.4351,44151.0
2020-10-30 15:25:00,76.15,76.16,76.03,76.08,48444.0,63.4518,63.4601,63.3518,63.3935,48444.0
2020-10-30 15:30:00,76.08,76.14,76.02,76.02,39594.0,63.3935,63.4435,63.3435,63.3435,39594.0
2020-10-30 15:35:00,76.02,76.06,75.93,76.06,44625.0,63.3435,63.3768,63.2685,63.3768,44625.0
2020-10-30 15:40:00,76.07,76.27,75.99,76.26,41394.0,63.3852,63.5518,63.3185,63.5435,41394.0
2020-10-30 15:45:00,76.27,76.35,76.05,76.14,51016.0,63.5518,63.6185,63.3685,63.4435,51016.0
2020-10-30 15:50:00,76.16,76.33,76.14,76.29,38883.0,63.4601,63.6018,63.4435,63.5685,38883.0
2020-10-30 15:55:00,76.28,76.59,76.26,76.59,154709.0,63.5601,63.8184,63.5435,63.8184,154709.0
2020-11-02 09:30:00,77.4,77.72,77.28,77.48,107820.0,64.4934,64.76,64.3934,64.56,107820.0
2020-11-02 09:35:00,77.47,77.71,77.1,77.13,83726.0,64.5517,64.7517,64.2434,64.2684,83726.0
2020-11-02 09:40:00,77.08,77.17,76.89,76.97,55088.0,64.2267,64.3017,64.0684,64.1351,55088.0
2020-11-02 09:45:00,76.97,77.44,76.88,77.41,50899.0,64.1351,64.5267,64.0601,64.5017,50899.0
2020-11-02 09:50:00,77.32,77.51,77.28,77.44,26257.0,64.4267,64.585,64.3934,64.5267,26257.0
2020-11-02 09:55:00,77.45,77.71,77.31,77.66,25128.0,64.535,64.7517,64.4184,64.71,25128.0
2020-11-02 10:00:00,77.71,77.91,77.55,77.83,41181.0,64.7517,64.9183,64.6184,64.8517,41181.0
2020-11-02 10:05:00,77.81,77.94,77.74,77.9,191017.0,64.835,64.9433,64.7767,64.91,191017.0
2020-11-02 10:10:00,77.89,78.03,77.84,77.91,43605.0,64.9017,65.0183,64.86,64.9183,43605.0
2020-11-02 10:15:00,77.94,78.05,77.89,78.02,40805.0,64.9433,65.035,64.9017,65.01,40805.0
2020-11-02 10:20:00,78.02,78.1,77.87,78.07,35736.0,65.01,65.0766,64.885,65.0516,35736.0
2020-11-02 10:25:00,78.07,78.18,78.0,78.03,34630.0,65.0516,65.1433,64.9933,65.0183,34630.0
2020-11-02 10:30:00,78.06,78.08,77.83,77.83,34587.0,65.0433,65.06,64.8517,64.8517,34587.0
2020-11-02 10:35:00,77.83,77.95,77.78,77.92,72015.0,64.8517,64.9517,64.81,64.9267,72015.0
2020-11-02 10:40:00,77.91,77.95,77.84,77.95,29695.0,64.9183,64.9517,64.86,64.9517,29695.0
2020-11-02 10:45:00,77.95,78.01,77.69,77.8,45682.0,64.9517,65.0017,64.735,64.8267,45682.0
2020-11-02 10:50:00,77.81,77.88,77.54,77.58,33752.0,64.835,64.8933,64.61,64.6434,33752.0
2020-11-02 10:55:00,77.6,77.72,77.6,77.67,26450.0,64.66,64.76,64.66,64.7183,26450.0
2020-11-02 11:00:00,77.65,77.77,77.61,77.73,22874.0,64.7017,64.8017,64.6684,64.7683,22874.0
2020-11-02 11:05:00,77.74,77.83,77.7,77.81,24747.0,64.7767,64.8517,64.7433,64.835,24747.0
2020-11-02 11:10:00,77.82,77.89,77.73,77.89,23257.0,64.8433,64.9017,64.7683,64.9017,23257.0
2020-11-02 11:15:00,77.88,78.13,77.85,78.13,71789.0,64.8933,65.1016,64.8683,65.1016,71789.0
2020-11-02 11:20:00,78.14,78.22,78.07,78.16,39314.0,65.11,65.1766,65.0516,65.1266,39314.0
2020-11-02 11:25:00,78.16,78.27,78.14,78.26,98042.0,65.1266,65.2183,65.11,65.21,98042.0
2020-11-02 11:30:00,78.29,78.31,78.13,78.31,29105.0,65.235,65.2516,65.1016,65.2516,29105.0
2020-11-02 11:35:00,78.29,78.31,78.18,78.19,25955.0,65.235,65.2516,65.1433,65.1516,25955.0
2020-11-02 11:40:00,78.21,78.39,78.21,78.34,34335.0,65.1683,65.3183,65.1683,65.2766,34335.0
2020-11-02 11:45:00,78.34,78.36,78.21,78.25,20438.0,65.2766,65.2933,65.1683,65.2016,20438.0
2020-11-02 11:50:00,78.25,78.3,78.19,78.24,25631.0,65.2016,65.2433,65.1516,65.1933,25631.0
2020-11-02 11:55:00,78.25,78.32,78.22,78.25,44270.0,65.2016,65.26,65.1766,65.2016,44270.0
2020-11-02 12:00:00,78.22,78.25,78.1,78.17,36885.0,65.1766,65.2016,65.0766,65.135,36885.0
2020-11-02 12:05:00,78.17,78.22,78.14,78.19,31896.0,65.135,65.1766,65.11,65.1516,31896.0
2020-11-02 12:10:00,78.19,78.23,78.12,78.21,38759.0,65.1516,65.185,65.0933,65.1683,38759.0
2020-11-02 12:15:00,78.21,78.28,78.15,78.15,31871.0,65.1683,65.2266,65.1183,65.1183,31871.0
2020-11-02 12:20:00,78.15,78.19,78.11,78.15,29718.0,65.1183,65.1516,65.085,65.1183,29718.0
2020-11-02 12:25:00,78.14,78.23,78.1,78.23,43420.0,65.11,65.185,65.0766,65.185,43420.0
2020-11-02 12:30:00,78.24,78.24,78.1,78.14,44737.0,65.1933,65.1933,65.0766,65.11,44737.0
2020-11-02 12:35:00,78.14,78.16,77.95,77.95,47001.0,65.11,65.1266,64.9517,64.9517,47001.0
2020-11-02 12:40:00,77.94,77.98,77.89,77.9,35121.0,64.9433,64.9767,64.9017,64.91,35121.0
2020-11-02 12:45:00,77.9,77.94,77.82,77.84,83194.0,64.91,64.9433,64.8433,64.86,83194.0
2020-11-02 12:50:00,77.82,77.85,77.76,77.76,22448.0,64.8433,64.8683,64.7933,64.7933,22448.0
2020-11-02 12:55:00,77.77,77.82,77.72,77.82,16318.0,64.8017,64.8433,64.76,64.8433,16318.0
2020-11-02 13:00:00,77.82,77.83,77.67,77.72,22054.0,64.8433,64.8517,64.7183,64.76,22054.0
2020-11-02 13:05:00,77.73,77.75,77.61,77.66,32572.0,64.7683,64.785,64.6684,64.71,32572.0
2020-11-02 13:10:00,77.66,77.67,77.55,77.57,52343.0,64.71,64.7183,64.6184,64.635,52343.0
2020-11-02 13:15:00,77.53,77.56,77.45,77.48,62774.0,64.6017,64.6267,64.535,64.56,62774.0
2020-11-02 13:20:00,77.48,77.63,77.43,77.55,86206.0,64.56,64.685,64.5184,64.6184,86206.0
2020-11-02 13:25:00,77.57,77.57,77.48,77.53,80915.0,64.635,64.635,64.56,64.6017,80915.0
2020-11-02 13:30:00,77.5,77.62,77.47,77.6,62501.0,64.5767,64.6767,64.5517,64.66,62501.0
2020-11-02 13:35:00,77.59,77.59,77.36,77.38,70338.0,64.6517,64.6517,64.46,64.4767,70338.0
2020-11-02 13:40:00,77.39,77.49,77.36,77.44,32089.0,64.485,64.5684,64.46,64.5267,32089.0
2020-11-02 13:45:00,77.43,77.53,77.39,77.5,25467.0,64.5184,64.6017,64.485,64.5767,25467.0
2020-11-02 13:50:00,77.5,77.53,77.37,77.4,63244.0,64.5767,64.6017,64.4684,64.4934,63244.0
2020-11-02 13:55:00,77.39,77.46,77.33,77.35,18243.0,64.485,64.5434,64.435,64.4517,18243.0
2020-11-02 14:00:00,77.34,77.46,77.32,77.4,24968.0,64.4434,64.5434,64.4267,64.4934,24968.0
2020-11-02 14:05:00,77.4,77.55,77.4,77.5,38610.0,64.4934,64.6184,64.4934,64.5767,38610.0
2020-11-02 14:10:00,77.49,77.58,77.44,77.56,31020.0,64.5684,64.6434,64.5267,64.6267,31020.0
2020-11-02 14:15:00,77.55,77.57,77.47,77.52,37932.0,64.6184,64.635,64.5517,64.5934,37932.0
2020-11-02 14:20:00,77.51,77.78,77.49,77.77,32141.0,64.585,64.81,64.5684,64.8017,32141.0
2020-11-02 14:25:00,77.79,77.87,77.74,77.87,21817.0,64.8183,64.885,64.7767,64.885,21817.0
2020-11-02 14:30:00,77.88,77.95,77.79,77.84,25343.0,64.8933,64.9517,64.8183,64.86,25343.0
2020-11-02 14:35:00,77.84,77.94,77.83,77.88,25801.0,64.86,64.9433,64.8517,64.8933,25801.0
2020-11-02 14:40:00,77.89,77.93,77.85,77.92,24603.0,64.9017,64.935,64.8683,64.9267,24603.0
2020-11-02 14:45:00,77.91,78.07,77.91,77.92,44924.0,64.9183,65.0516,64.9183,64.9267,44924.0
2020-11-02 14:50:00,77.95,78.02,77.89,77.89,31935.0,64.9517,65.01,64.9017,64.9017,31935.0
2020-11-02 14:55:00,77.88,78.01,77.88,77.98,34908.0,64.8933,65.0017,64.8933,64.9767,34908.0
2020-11-02 15:00:00,77.98,78.1,77.96,77.98,33171.0,64.9767,65.0766,64.96,64.9767,33171.0
2020-11-02 15:05:00,77.98,78.01,77.92,77.93,43667.0,64.9767,65.0017,64.9267,64.935,43667.0
2020-11-02 15:10:00,77.94,78.01,77.92,77.96,27216.0,64.9433,65.0017,64.9267,64.96,27216.0
2020-11-02 15:15:00,77.97,78.13,77.96,78.12,26996.0,64.9683,65.1016,64.96,65.0933,26996.0
2020-11-02 15:20:00,78.12,78.19,78.09,78.15,49929.0,65.0933,65.1516,65.0683,65.1183,49929.0
2020-11-02 15:25:00,78.15,78.2,78.1,78.11,36142.0,65.1183,65.16,65.0766,65.085,36142.0
2020-11-02 15:30:00,78.11,78.28,78.09,78.1,56256.0,65.085,65.2266,65.0683,65.0766,56256.0
2020-11-02 15:35:00,78.1,78.12,78.04,78.07,46854.0,65.0766,65.0933,65.0267,65.0516,46854.0
2020-11-02 15:40:00,78.07,78.14,78.01,78.01,51306.0,65.0516,65.11,65.0017,65.0017,51306.0
2020-11-02 15:45:00,77.99,78.21,77.98,78.13,138960.0,64.985,65.1683,64.9767,65.1016,138960.0
2020-11-02 15:50:00,78.13,78.28,78.12,78.28,82364.0,65.1016,65.2266,65.0933,65.2266,82364.0
2020-11-02 15:55:00,78.28,78.46,78.26,78.44,127683.0,65.2266,65.3766,65.21,65.3599,127683.0
2020-11-03 09:30:00,79.2,79.57,79.18,79.21,116788.0,65.9932,66.3015,65.9766,66.0015,116788.0
2020-11-03 09:35:00,79.19,79.24,78.92,79.19,130770.0,65.9849,66.0265,65.7599,65.9849,130770.0
2020-11-03 09:40:00,79.2,79.29,79.08,79.16,103758.0,65.9932,66.0682,65.8932,65.9599,103758.0
2020-11-03 09:45:00,79.2,79.33,79.18,79.22,61226.0,65.9932,66.1015,65.9766,66.0099,61226.0
2020-11-03 09:50:00,79.18,79.29,79.08,79.28,59070.0,65.9766,66.0682,65.8932,66.0599,59070.0
2020-11-03 09:55:00,79.27,79.27,79.13,79.13,28171.0,66.0515,66.0515,65.9349,65.9349,28171.0
2020-11-03 10:00:00,79.15,79.33,79.1,79.33,176304.0,65.9516,66.1015,65.9099,66.1015,176304.0
2020-11-03 10:05:00,79.33,79.35,79.2,79.29,29806.0,66.1015,66.1182,65.9932,66.0682,29806.0
2020-11-03 10:10:00,79.27,79.44,79.21,79.4,39629.0,66.0515,66.1932,66.0015,66.1599,39629.0
2020-11-03 10:15:00,79.43,79.56,79.36,79.56,30855.0,66.1849,66.2932,66.1265,66.2932,30855.0
2020-11-03 10:20:00,79.54,79.66,79.43,79.63,43576.0,66.2765,66.3765,66.1849,66.3515,43576.0
2020-11-03 10:25:00,79.62,79.66,79.5,79.5,41590.0,66.3432,66.3765,66.2432,66.2432,41590.0
2020-11-03 10:30:00,79.51,79.51,79.26,79.3,44065.0,66.2515,66.2515,66.0432,66.0765,44065.0
2020-11-03 10:35:00,79.31,79.34,79.2,79.26,142194.0,66.0849,66.1099,65.9932,66.0432,142194.0
2020-11-03 10:40:00,79.29,79.29,79.03,79.06,109873.0,66.0682,66.0682,65.8516,65.8766,109873.0
2020-11-03 10:45:00,79.06,79.24,79.03,79.22,42826.0,65.8766,66.0265,65.8516,66.0099,42826.0
2020-11-03 10:50:00,79.25,79.49,79.25,79.49,41275.0,66.0349,66.2349,66.0349,66.2349,41275.0
2020-11-03 10:55:00,79.52,79.54,79.41,79.48,49591.0,66.2599,66.2765,66.1682,66.2265,49591.0
2020-11-03 11:00:00,79.47,79.64,79.42,79.61,39732.0,66.2182,66.3598,66.1765,66.3348,39732.0
2020-11-03 11:05:00,79.62,79.69,79.59,79.59,55422.0,66.3432,66.4015,66.3182,66.3182,55422.0
2020-11-03 11:10:00,79.6,79.82,79.6,79.78,51240.0,66.3265,66.5098,66.3265,66.4765,51240.0
2020-11-03 11:15:00,79.79,79.82,79.68,79.72,16730.0,66.4848,66.5098,66.3932,66.4265,16730.0
2020-11-03 11:20:00,79.74,79.79,79.66,79.72,20984.0,66.4432,66.4848,66.3765,66.4265,20984.0
2020-11-03 11:25:00,79.74,79.87,79.72,79.81,28933.0,66.4432,66.5515,66.4265,66.5015,28933.0
2020-11-03 11:30:00,79.83,79.91,79.77,79.9,16292.0,66.5182,66.5848,66.4682,66.5765,16292.0
2020-11-03 11:35:00,79.9,79.98,79.82,79.98,13614.0,66.5765,66.6432,66.5098,66.6432,13614.0
2020-11-03 11:40:00,79.98,80.07,79.96,80.03,31634.0,66.6432,66.7181,66.6265,66.6848,31634.0
2020-11-03 11:45:00,80.02,80.03,79.92,79.92,43525.0,66.6765,66.6848,66.5932,66.5932,43525.0
2020-11-03 11:50:00,79.95,80.05,79.86,79.87,38033.0,66.6182,66.7015,66.5432,66.5515,38033.0
2020-11-03 11:55:00,79.87,79.87,79.67,79.67,21681.0,66.5515,66.5515,66.3848,66.3848,21681.0
2020-11-03 12:00:00,79.67,79.74,79.64,79.7,125859.0,66.3848,66.4432,66.3598,66.4098,125859.0
2020-11-03 12:05:00,79.71,79.75,79.66,79.74,16821.0,66.4182,66.4515,66.3765,66.4432,16821.0
2020-11-03 12:10:00,79.74,79.76,79.68,79.68,22869.0,66.4432,66.4598,66.3932,66.3932,22869.0
2020-11-03 12:15:00,79.68,79.73,79.65,79.67,19523.0,66.3932,66.4348,66.3682,66.3848,19523.0
2020-11-03 12:20:00,79.68,79.72,79.67,79.72,16190.0,66.3932,66.4265,66.3848,66.4265,16190.0
2020-11-03 12:25:00,79.71,79.78,79.66,79.75,22418.0,66.4182,66.4765,66.3765,66.4515,22418.0
2020-11-03 12:30:00,79.75,79.88,79.75,79.8,14945.0,66.4515,66.5598,66.4515,66.4932,14945.0
2020-11-03 12:35:00,79.8,79.87,79.76,79.86,23272.0,66.4932,66.5515,66.4598,66.5432,23272.0
2020-11-03 12:40:00,79.86,79.94,79.84,79.86,25986.0,66.5432,66.6098,66.5265,66.5432,25986.0
2020-11-03 12:45:00,79.86,79.87,79.76,79.81,40464.0,66.5432,66.5515,66.4598,66.5015,40464.0
2020-11-03 12:50:00,79.81,79.82,79.73,79.78,15641.0,66.5015,66.5098,66.4348,66.4765,15641.0
2020-11-03 12:55:00,79.79,79.79,79.69,79.73,13461.0,66.4848,66.4848,66.4015,66.4348,13461.0
2020-11-03 13:00:00,79.74,79.81,79.71,79.78,22790.0,66.4432,66.5015,66.4182,66.4765,22790.0
2020-11-03 13:05:00,79.79,79.87,79.77,79.86,22462.0,66.4848,66.5515,66.4682,66.5432,22462.0
2020-11-03 13:10:00,79.86,79.92,79.78,79.81,17475.0,66.5432,66.5932,66.4765,66.5015,17475.0
2020-11-03 13:15:00,79.82,79.91,79.82,79.89,11584.0,66.5098,66.5848,66.5098,66.5682,11584.0
2020-11-03 13:20:00,79.88,79.91,79.8,79.91,55134.0,66.5598,66.5848,66.4932,66.5848,55134.0
2020-11-03 13:25:00,79.91,79.92,79.84,79.85,13808.0,66.5848,66.5932,66.5265,66.5348,13808.0
2020-11-03 13:30:00,79.86,79.92,79.86,79.89,31965.0,66.5432,66.5932,66.5432,66.5682,31965.0
2020-11-03 13:35:00,79.89,79.91,79.83,79.86,27014.0,66.5682,66.5848,66.5182,66.5432,27014.0
2020-11-03 13:40:00,79.85,79.89,79.77,79.87,17154.0,66.5348,66.5682,66.4682,66.5515,17154.0
2020-11-03 13:45:00,79.87,79.89,79.8,79.8,16544.0,66.5515,66.5682,66.4932,66.4932,16544.0
2020-11-03 13:50:00,79.8,79.88,79.76,79.8,17631.0,66.4932,66.5598,66.4598,66.4932,17631.0
2020-11-03 13:55:00,79.8,79.84,79.73,79.83,24049.0,66.4932,66.5265,66.4348,66.5182,24049.0
2020-11-03 14:00:00,79.82,79.94,79.79,79.87,29968.0,66.5098,66.6098,66.4848,66.5515,29968.0
2020-11-03 14:05:00,79.87,79.9,79.81,79.9,128382.0,66.5515,66.5765,66.5015,66.5765,128382.0
2020-11-03 14:10:00,79.9,79.95,79.85,79.9,121207.0,66.5765,66.6182,66.5348,66.5765,121207.0
2020-11-03 14:15:00,79.9,79.9,79.74,79.76,70610.0,66.5765,66.5765,66.4432,66.4598,70610.0
2020-11-03 14:20:00,79.77,79.78,79.66,79.68,21853.0,66.4682,66.4765,66.3765,66.3932,21853.0
2020-11-03 14:25:00,79.69,79.72,79.66,79.71,27977.0,66.4015,66.4265,66.3765,66.4182,27977.0
2020-11-03 14:30:00,79.72,79.95,79.69,79.95,30907.0,66.4265,66.6182,66.4015,66.6182,30907.0
2020-11-03 14:35:00,79.95,79.99,79.91,79.98,26229.0,66.6182,66.6515,66.5848,66.6432,26229.0
2020-11-03 14:40:00,79.99,80.08,79.99,80.04,32104.0,66.6515,66.7265,66.6515,66.6931,32104.0
2020-11-03 14:45:00,80.04,80.14,80.03,80.13,20835.0,66.6931,66.7765,66.6848,66.7681,20835.0
2020-11-03 14:50:00,80.12,80.12,80.02,80.06,24980.0,66.7598,66.7598,66.6765,66.7098,24980.0
2020-11-03 14:55:00,80.05,80.06,79.98,80.03,96072.0,66.7015,66.7098,66.6432,66.6848,96072.0
2020-11-03 15:00:00,80.03,80.04,79.89,79.95,28252.0,66.6848,66.6931,66.5682,66.6182,28252.0
2020-11-03 15:05:00,79.94,79.96,79.84,79.85,55191.0,66.6098,66.6265,66.5265,66.5348,55191.0
2020-11-03 15:10:00,79.86,79.94,79.83,79.9,30066.0,66.5432,66.6098,66.5182,66.5765,30066.0
2020-11-03 15:15:00,79.89,79.92,79.84,79.92,21410.0,66.5682,66.5932,66.5265,66.5932,21410.0
2020-11-03 15:20:00,79.93,79.94,79.78,79.81,33666.0,66.6015,66.6098,66.4765,66.5015,33666.0
2020-11-03 15:25:00,79.82,79.93,79.82,79.88,27834.0,66.5098,66.6015,66.5098,66.5598,27834.0
2020-11-03 15:30:00,79.89,80.04,79.87,80.03,69988.0,66.5682,66.6931,66.5515,66.6848,69988.0
2020-11-03 15:35:00,80.02,80.06,79.96,80.0,44172.0,66.6765,66.7098,66.6265,66.6598,44172.0
2020-11-03 15:40:00,80.0,80.17,80.0,80.16,64762.0,66.6598,66.8015,66.6598,66.7931,64762.0
2020-11-03 15:45:00,80.16,80.37,80.16,80.3,70002.0,66.7931,66.9681,66.7931,66.9098,70002.0
2020-11-03 15:50:00,80.28,80.4,80.16,80.34,67549.0,66.8931,66.9931,66.7931,66.9431,67549.0
2020-11-03 15:55:00,80.34,80.35,79.96,79.97,150679.0,66.9431,66.9515,66.6265,66.6348,150679.0
2020-11-04 09:30:00,80.5,80.5,79.75,79.8,98008.0,67.0764,67.0764,66.4515,66.4932,98008.0
2020-11-04 09:35:00,79.86,79.99,79.44,79.66,57245.0,66.5432,66.6515,66.1932,66.3765,57245.0
2020-11-04 09:40:00,79.67,80.06,79.55,79.95,30610.0,66.3848,66.7098,66.2849,66.6182,30610.0
2020-11-04 09:45:00,80.02,80.15,79.88,80.03,65003.0,66.6765,66.7848,66.5598,66.6848,65003.0
2020-11-04 09:50:00,80.03,80.2,80.0,80.17,22057.0,66.6848,66.8265,66.6598,66.8015,22057.0
2020-11-04 09:55:00,80.18,80.31,80.01,80.31,36094.0,66.8098,66.9181,66.6681,66.9181,36094.0
2020-11-04 10:00:00,80.33,80.64,80.25,80.63,46530.0,66.9348,67.1931,66.8681,67.1848,46530.0
2020-11-04 10:05:00,80.61,80.7,80.45,80.58,55029.0,67.1681,67.2431,67.0348,67.1431,55029.0
2020-11-04 10:10:00,80.6,80.7,80.57,80.65,43490.0,67.1598,67.2431,67.1348,67.2014,43490.0
2020-11-04 10:15:00,80.66,80.98,80.66,80.87,43774.0,67.2098,67.4764,67.2098,67.3847,43774.0
2020-11-04 10:20:00,80.89,81.05,80.75,80.75,50908.0,67.4014,67.5347,67.2848,67.2848,50908.0
2020-11-04 10:25:00,80.76,80.8,80.47,80.48,60123.0,67.2931,67.3264,67.0514,67.0598,60123.0
2020-11-04 10:30:00,80.5,80.57,80.27,80.33,39207.0,67.0764,67.1348,66.8848,66.9348,39207.0
2020-11-04 10:35:00,80.31,80.31,80.1,80.18,26303.0,66.9181,66.9181,66.7431,66.8098,26303.0
2020-11-04 10:40:00,80.21,80.27,80.1,80.21,62961.0,66.8348,66.8848,66.7431,66.8348,62961.0
2020-11-04 10:45:00,80.22,80.28,80.09,80.23,43297.0,66.8431,66.8931,66.7348,66.8515,43297.0
2020-11-04 10:50:00,80.24,80.52,80.24,80.47,25931.0,66.8598,67.0931,66.8598,67.0514,25931.0
2020-11-04 10:55:00,80.44,80.55,80.43,80.52,39455.0,67.0264,67.1181,67.0181,67.0931,39455.0
2020-11-04 11:00:00,80.51,80.66,80.47,80.62,28488.0,67.0848,67.2098,67.0514,67.1764,28488.0
2020-11-04 11:05:00,80.63,80.63,80.47,80.53,17729.0,67.1848,67.1848,67.0514,67.1014,17729.0
2020-11-04 11:10:00,80.53,80.55,80.46,80.49,13620.0,67.1014,67.1181,67.0431,67.0681,13620.0
2020-11-04 11:15:00,80.49,80.63,80.44,80.6,25222.0,67.0681,67.1848,67.0264,67.1598,25222.0
2020-11-04 11:20:00,80.6,80.72,80.53,80.7,20080.0,67.1598,67.2598,67.1014,67.2431,20080.0
2020-11-04 11:25:00,80.72,80.77,80.65,80.77,7347.0,67.2598,67.3014,67.2014,67.3014,7347.0
2020-11-04 11:30:00,80.76,80.95,80.75,80.89,23383.0,67.2931,67.4514,67.2848,67.4014,23383.0
2020-11-04 11:35:00,80.92,80.96,80.82,80.85,20900.0,67.4264,67.4597,67.3431,67.3681,20900.0
2020-11-04 11:40:00,80.87,80.88,80.74,80.75,20357.0,67.3847,67.3931,67.2764,67.2848,20357.0
2020-11-04 11:45:00,80.75,80.79,80.71,80.73,14234.0,67.2848,67.3181,67.2514,67.2681,14234.0
2020-11-04 11:50:00,80.74,80.79,80.66,80.7,32204.0,67.2764,67.3181,67.2098,67.2431,32204.0
2020-11-04 11:55:00,80.71,80.94,80.69,80.88,34231.0,67.2514,67.4431,67.2348,67.3931,34231.0
2020-11-04 12:00:00,80.87,80.99,80.84,80.97,20949.0,67.3847,67.4847,67.3597,67.4681,20949.0
2020-11-04 12:05:00,80.98,81.01,80.91,80.95,23185.0,67.4764,67.5014,67.4181,67.4514,23185.0
2020-11-04 12:10:00,80.95,81.11,80.94,81.03,13302.0,67.4514,67.5847,67.4431,67.5181,13302.0
2020-11-04 12:15:00,81.1,81.18,81.07,81.15,14524.0,67.5764,67.643,67.5514,67.6181,14524.0
2020-11-04 12:20:00,81.16,81.29,81.14,81.29,35775.0,67.6264,67.7347,67.6097,67.7347,35775.0
2020-11-04 12:25:00,81.27,81.27,81.11,81.13,20586.0,67.718,67.718,67.5847,67.6014,20586.0
2020-11-04 12:30:00,81.16,81.18,81.07,81.09,11420.0,67.6264,67.643,67.5514,67.5681,11420.0
2020-11-04 12:35:00,81.08,81.1,81.02,81.03,17413.0,67.5597,67.5764,67.5097,67.5181,17413.0
2020-11-04 12:40:00,81.04,81.1,81.0,81.07,8978.0,67.5264,67.5764,67.4931,67.5514,8978.0
2020-11-04 12:45:00,81.04,81.04,80.97,80.97,13167.0,67.5264,67.5264,67.4681,67.4681,13167.0
2020-11-04 12:50:00,80.98,81.02,80.92,80.93,12388.0,67.4764,67.5097,67.4264,67.4347,12388.0
2020-11-04 12:55:00,80.92,80.96,80.83,80.83,17190.0,67.4264,67.4597,67.3514,67.3514,17190.0
2020-11-04 13:00:00,80.84,80.87,80.8,80.84,11783.0,67.3597,67.3847,67.3264,67.3597,11783.0
2020-11-04 13:05:00,80.83,80.88,80.76,80.82,14651.0,67.3514,67.3931,67.2931,67.3431,14651.0
2020-11-04 13:10:00,80.82,80.92,80.81,80.88,15394.0,67.3431,67.4264,67.3347,67.3931,15394.0
2020-11-04 13:15:00,80.86,80.88,80.75,80.78,9127.0,67.3764,67.3931,67.2848,67.3097,9127.0
2020-11-04 13:20:00,80.78,80.88,80.78,80.87,11707.0,67.3097,67.3931,67.3097,67.3847,11707.0
2020-11-04 13:25:00,80.87,80.89,80.82,80.83,14796.0,67.3847,67.4014,67.3431,67.3514,14796.0
2020-11-04 13:30:00,80.85,80.95,80.83,80.9,42671.0,67.3681,67.4514,67.3514,67.4097,42671.0
2020-11-04 13:35:00,80.91,80.93,80.86,80.86,16173.0,67.4181,67.4347,67.3764,67.3764,16173.0
2020-11-04 13:40:00,80.85,80.87,80.63,80.72,61363.0,67.3681,67.3847,67.1848,67.2598,61363.0
2020-11-04 13:45:00,80.73,80.79,80.7,80.74,48455.0,67.2681,67.3181,67.2431,67.2764,48455.0
2020-11-04 13:50:00,80.75,80.91,80.69,80.88,12957.0,67.2848,67.4181,67.2348,67.3931,12957.0
2020-11-04 13:55:00,80.88,80.88,80.76,80.78,23541.0,67.3931,67.3931,67.2931,67.3097,23541.0
2020-11-04 14:00:00,80.8,80.88,80.77,80.79,20673.0,67.3264,67.3931,67.3014,67.3181,20673.0
2020-11-04 14:05:00,80.78,80.85,80.75,80.78,20506.0,67.3097,67.3681,67.2848,67.3097,20506.0
2020-11-04 14:10:00,80.8,80.84,80.78,80.8,32860.0,67.3264,67.3597,67.3097,67.3264,32860.0
2020-11-04 14:15:00,80.82,80.83,80.68,80.83,31592.0,67.3431,67.3514,67.2264,67.3514,31592.0
2020-11-04 14:20:00,80.83,80.92,80.82,80.85,24168.0,67.3514,67.4264,67.3431,67.3681,24168.0
2020-11-04 14:25:00,80.85,80.88,80.79,80.84,19522.0,67.3681,67.3931,67.3181,67.3597,19522.0
2020-11-04 14:30:00,80.85,80.94,80.85,80.91,18794.0,67.3681,67.4431,67.3681,67.4181,18794.0
2020-11-04 14:35:00,80.91,81.0,80.89,80.92,11456.0,67.4181,67.4931,67.4014,67.4264,11456.0
2020-11-04 14:40:00,80.91,80.93,80.83,80.86,17088.0,67.4181,67.4347,67.3514,67.3764,17088.0
2020-11-04 14:45:00,80.87,80.9,80.82,80.87,12302.0,67.3847,67.4097,67.3431,67.3847,12302.0
2020-11-04 14:50:00,80.88,80.93,80.87,80.88,20157.0,67.3931,67.4347,67.3847,67.3931,20157.0
2020-11-04 14:55:00,80.89,80.91,80.82,80.86,17221.0,67.4014,67.4181,67.3431,67.3764,17221.0
2020-11-04 15:00:00,80.86,80.87,80.61,80.63,32551.0,67.3764,67.3847,67.1681,67.1848,32551.0
2020-11-04 15:05:00,80.63,80.64,80.53,80.59,35324.0,67.1848,67.1931,67.1014,67.1514,35324.0
2020-11-04 15:10:00,80.59,80.59,80.52,80.55,25006.0,67.1514,67.1514,67.0931,67.1181,25006.0
2020-11-04 15:15:00,80.55,80.55,80.45,80.52,44182.0,67.1181,67.1181,67.0348,67.0931,44182.0
2020-11-04 15:20:00,80.52,80.56,80.5,80.5,32820.0,67.0931,67.1264,67.0764,67.0764,32820.0
2020-11-04 15:25:00,80.51,80.51,80.39,80.4,15563.0,67.0848,67.0848,66.9848,66.9931,15563.0
2020-11-04 15:30:00,80.4,80.43,80.27,80.42,37930.0,66.9931,67.0181,66.8848,67.0098,37930.0
2020-11-04 15:35:00,80.41,80.42,80.26,80.28,31316.0,67.0014,67.0098,66.8765,66.8931,31316.0
2020-11-04 15:40:00,80.27,80.31,80.21,80.23,46909.0,66.8848,66.9181,66.8348,66.8515,46909.0
2020-11-04 15:45:00,80.22,80.36,80.16,80.17,48278.0,66.8431,66.9598,66.7931,66.8015,48278.0
2020-11-04 15:50:00,80.17,80.31,80.13,80.28,44526.0,66.8015,66.9181,66.7681,66.8931,44526.0
2020-11-04 15:55:00,80.28,80.28,80.04,80.09,109697.0,66.8931,66.8931,66.6931,66.7348,109697.0
2020-11-05 09:30:00,80.69,80.88,80.63,80.85,73612.0,67.2348,67.3931,67.1848,67.3681,73612.0
2020-11-05 09:35:00,80.87,80.94,80.63,80.81,49458.0,67.3847,67.4431,67.1848,67.3347,49458.0
2020-11-05 09:40:00,80.85,80.87,80.69,80.85,37021.0,67.3681,67.3847,67.2348,67.3681,37021.0
2020-11-05 09:45:00,80.84,80.96,80.72,80.75,31625.0,67.3597,67.4597,67.2598,67.2848,31625.0
2020-11-05 09:50:00,80.73,80.81,80.65,80.66,96240.0,67.2681,67.3347,67.2014,67.2098,96240.0
2020-11-05 09:55:00,80.65,80.7,80.34,80.38,60433.0,67.2014,67.2431,66.9431,66.9764,60433.0
2020-11-05 10:00:00,80.39,80.54,80.22,80.22,64488.0,66.9848,67.1098,66.8431,66.8431,64488.0
2020-11-05 10:05:00,80.21,80.44,80.2,80.39,56468.0,66.8348,67.0264,66.8265,66.9848,56468.0
2020-11-05 10:10:00,80.38,80.64,80.32,80.63,65618.0,66.9764,67.1931,66.9265,67.1848,65618.0
2020-11-05 10:15:00,80.64,80.98,80.64,80.98,46609.0,67.1931,67.4764,67.1931,67.4764,46609.0
2020-11-05 10:20:00,80.99,81.13,80.98,81.09,25731.0,67.4847,67.6014,67.4764,67.5681,25731.0
2020-11-05 10:25:00,81.1,81.22,81.02,81.16,33253.0,67.5764,67.6764,67.5097,67.6264,33253.0
2020-11-05 10:30:00,81.18,81.18,81.0,81.02,34070.0,67.643,67.643,67.4931,67.5097,34070.0
2020-11-05 10:35:00,81.01,81.09,80.95,81.06,43909.0,67.5014,67.5681,67.4514,67.5431,43909.0
2020-11-05 10:40:00,81.03,81.13,81.0,81.03,20934.0,67.5181,67.6014,67.4931,67.5181,20934.0
2020-11-05 10:45:00,81.07,81.16,80.99,81.11,24510.0,67.5514,67.6264,67.4847,67.5847,24510.0
2020-11-05 10:50:00,81.1,81.15,81.02,81.03,49921.0,67.5764,67.6181,67.5097,67.5181,49921.0
2020-11-05 10:55:00,81.03,81.04,80.92,80.94,23182.0,67.5181,67.5264,67.4264,67.4431,23182.0
2020-11-05 11:00:00,80.94,80.96,80.78,80.78,19063.0,67.4431,67.4597,67.3097,67.3097,19063.0
2020-11-05 11:05:00,80.78,80.88,80.78,80.81,22353.0,67.3097,67.3931,67.3097,67.3347,22353.0
2020-11-05 11:10:00,80.82,80.87,80.68,80.79,39442.0,67.3431,67.3847,67.2264,67.3181,39442.0
2020-11-05 11:15:00,80.8,80.99,80.8,80.9,15790.0,67.3264,67.4847,67.3264,67.4097,15790.0
2020-11-05 11:20:00,80.91,80.95,80.78,80.81,16813.0,67.4181,67.4514,67.3097,67.3347,16813.0
2020-11-05 11:25:00,80.8,80.8,80.64,80.64,9900.0,67.3264,67.3264,67.1931,67.1931,9900.0
2020-11-05 11:30:00,80.69,80.71,80.6,80.63,46242.0,67.2348,67.2514,67.1598,67.1848,46242.0
2020-11-05 11:35:00,80.62,80.62,80.53,80.53,21482.0,67.1764,67.1764,67.1014,67.1014,21482.0
2020-11-05 11:40:00,80.52,80.7,80.52,80.65,22903.0,67.0931,67.2431,67.0931,67.2014,22903.0
2020-11-05 11:45:00,80.68,80.72,80.66,80.67,82216.0,67.2264,67.2598,67.2098,67.2181,82216.0
2020-11-05 11:50:00,80.66,80.72,80.62,80.62,23782.0,67.2098,67.2598,67.1764,67.1764,23782.0
2020-11-05 11:55:00,80.65,80.67,80.46,80.46,14704.0,67.2014,67.2181,67.0431,67.0431,14704.0
2020-11-05 12:00:00,80.46,80.54,80.41,80.53,10775.0,67.0431,67.1098,67.0014,67.1014,10775.0
2020-11-05 12:05:00,80.53,80.59,80.48,80.58,38731.0,67.1014,67.1514,67.0598,67.1431,38731.0
2020-11-05 12:10:00,80.56,80.6,80.42,80.42,27467.0,67.1264,67.1598,67.0098,67.0098,27467.0
2020-11-05 12:15:00,80.44,80.44,80.21,80.29,48634.0,67.0264,67.0264,66.8348,66.9015,48634.0
2020-11-05 12:20:00,80.29,80.3,80.12,80.17,47188.0,66.9015,66.9098,66.7598,66.8015,47188.0
2020-11-05 12:25:00,80.17,80.25,80.16,80.18,16857.0,66.8015,66.8681,66.7931,66.8098,16857.0
2020-11-05 12:30:00,80.18,80.28,80.18,80.23,38919.0,66.8098,66.8931,66.8098,66.8515,38919.0
2020-11-05 12:35:00,80.23,80.36,80.23,80.33,19267.0,66.8515,66.9598,66.8515,66.9348,19267.0
2020-11-05 12:40:00,80.33,80.39,80.28,80.36,19514.0,66.9348,66.9848,66.8931,66.9598,19514.0
2020-11-05 12:45:00,80.37,80.48,80.37,80.45,18108.0,66.9681,67.0598,66.9681,67.0348,18108.0
2020-11-05 12:50:00,80.45,80.63,80.45,80.61,15159.0,67.0348,67.1848,67.0348,67.1681,15159.0
2020-11-05 12:55:00,80.62,80.66,80.58,80.58,9561.0,67.1764,67.2098,67.1431,67.1431,9561.0
2020-11-05 13:00:00,80.59,80.79,80.59,80.74,37546.0,67.1514,67.3181,67.1514,67.2764,37546.0
2020-11-05 13:05:00,80.75,80.81,80.74,80.76,12788.0,67.2848,67.3347,67.2764,67.2931,12788.0
2020-11-05 13:10:00,80.77,80.84,80.74,80.8,10885.0,67.3014,67.3597,67.2764,67.3264,10885.0
2020-11-05 13:15:00,80.8,80.89,80.77,80.79,69837.0,67.3264,67.4014,67.3014,67.3181,69837.0
2020-11-05 13:20:00,80.79,80.8,80.72,80.72,17949.0,67.3181,67.3264,67.2598,67.2598,17949.0
2020-11-05 13:25:00,80.72,80.79,80.69,80.79,14223.0,67.2598,67.3181,67.2348,67.3181,14223.0
2020-11-05 13:30:00,80.79,80.89,80.79,80.83,25117.0,67.3181,67.4014,67.3181,67.3514,25117.0
2020-11-05 13:35:00,80.83,80.86,80.79,80.84,11031.0,67.3514,67.3764,67.3181,67.3597,11031.0
2020-11-05 13:40:00,80.86,80.9,80.84,80.89,11799.0,67.3764,67.4097,67.3597,67.4014,11799.0
2020-11-05 13:45:00,80.87,80.87,80.79,80.79,10813.0,67.3847,67.3847,67.3181,67.3181,10813.0
2020-11-05 13:50:00,80.79,80.79,80.75,80.78,12378.0,67.3181,67.3181,67.2848,67.3097,12378.0
2020-11-05 13:55:00,80.77,80.81,80.73,80.75,15039.0,67.3014,67.3347,67.2681,67.2848,15039.0
2020-11-05 14:00:00,80.75,80.88,80.73,80.83,41303.0,67.2848,67.3931,67.2681,67.3514,41303.0
2020-11-05 14:05:00,80.82,80.82,80.68,80.78,27201.0,67.3431,67.3431,67.2264,67.3097,27201.0
2020-11-05 14:10:00,80.77,80.78,80.62,80.63,22614.0,67.3014,67.3097,67.1764,67.1848,22614.0
2020-11-05 14:15:00,80.64,80.69,80.63,80.65,23057.0,67.1931,67.2348,67.1848,67.2014,23057.0
2020-11-05 14:20:00,80.66,80.75,80.65,80.74,16735.0,67.2098,67.2848,67.2014,67.2764,16735.0
2020-11-05 14:25:00,80.73,80.78,80.7,80.74,13677.0,67.2681,67.3097,67.2431,67.2764,13677.0
2020-11-05 14:30:00,80.73,80.84,80.73,80.75,23343.0,67.2681,67.3597,67.2681,67.2848,23343.0
2020-11-05 14:35:00,80.74,80.75,80.65,80.68,21598.0,67.2764,67.2848,67.2014,67.2264,21598.0
2020-11-05 14:40:00,80.68,80.81,80.68,80.79,31948.0,67.2264,67.3347,67.2264,67.3181,31948.0
2020-11-05 14:45:00,80.79,80.82,80.72,80.72,26136.0,67.3181,67.3431,67.2598,67.2598,26136.0
2020-11-05 14:50:00,80.71,80.73,80.63,80.71,21513.0,67.2514,67.2681,67.1848,67.2514,21513.0
2020-11-05 14:55:00,80.71,80.79,80.67,80.73,44962.0,67.2514,67.3181,67.2181,67.2681,44962.0
2020-11-05 15:00:00,80.74,80.79,80.7,80.79,30124.0,67.2764,67.3181,67.2431,67.3181,30124.0
2020-11-05 15:05:00,80.8,80.82,80.68,80.71,44356.0,67.3264,67.3431,67.2264,67.2514,44356.0
2020-11-05 15:10:00,80.72,80.8,80.7,80.7,40372.0,67.2598,67.3264,67.2431,67.2431,40372.0
2020-11-05 15:15:00,80.69,80.74,80.63,80.66,29087.0,67.2348,67.2764,67.1848,67.2098,29087.0
2020-11-05 15:20:00,80.66,80.81,80.66,80.74,28697.0,67.2098,67.3347,67.2098,67.2764,28697.0
2020-11-05 15:25:00,80.75,80.84,80.74,80.84,31913.0,67.2848,67.3597,67.2764,67.3597,31913.0
2020-11-05 15:30:00,80.84,80.86,80.69,80.72,71108.0,67.3597,67.3764,67.2348,67.2598,71108.0
2020-11-05 15:35:00,80.72,80.76,80.6,80.61,62908.0,67.2598,67.2931,67.1598,67.1681,62908.0
2020-11-05 15:40:00,80.61,80.66,80.54,80.54,53070.0,67.1681,67.2098,67.1098,67.1098,53070.0
2020-11-05 15:45:00,80.53,80.58,80.45,80.49,105122.0,67.1014,67.1431,67.0348,67.0681,105122.0
2020-11-05 15:50:00,80.5,80.68,80.46,80.61,92922.0,67.0764,67.2264,67.0431,67.1681,92922.0
2020-11-05 15:55:00,80.6,80.6,80.42,80.48,634321.0,67.1598,67.1598,67.0098,67.0598,634321.0
2020-11-06 09:30:00,80.76,80.82,80.25,80.52,112191.0,67.2931,67.3431,66.8681,67.0931,112191.0
2020-11-06 09:35:00,80.53,80.7,80.53,80.66,82070.0,67.1014,67.2431,67.1014,67.2098,82070.0
2020-11-06 09:40:00,80.65,80.96,80.63,80.74,90437.0,67.2014,67.4597,67.1848,67.2764,90437.0
2020-11-06 09:45:00,80.72,80.85,80.71,80.74,52438.0,67.2598,67.3681,67.2514,67.2764,52438.0
2020-11-06 09:50:00,80.76,80.78,80.65,80.76,32051.0,67.2931,67.3097,67.2014,67.2931,32051.0
2020-11-06 09:55:00,80.74,80.89,80.7,80.88,33801.0,67.2764,67.4014,67.2431,67.3931,33801.0
2020-11-06 10:00:00,80.92,81.07,80.87,81.01,30597.0,67.4264,67.5514,67.3847,67.5014,30597.0
2020-11-06 10:05:00,81.0,81.09,80.89,81.01,22688.0,67.4931,67.5681,67.4014,67.5014,22688.0
2020-11-06 10:10:00,81.02,81.07,80.98,81.06,22651.0,67.5097,67.5514,67.4764,67.5431,22651.0
2020-11-06 10:15:00,81.06,81.07,80.9,80.93,20126.0,67.5431,67.5514,67.4097,67.4347,20126.0
2020-11-06 10:20:00,80.93,81.0,80.86,81.0,25299.0,67.4347,67.4931,67.3764,67.4931,25299.0
2020-11-06 10:25:00,81.0,81.06,80.92,81.06,18711.0,67.4931,67.5431,67.4264,67.5431,18711.0
2020-11-06 10:30:00,81.05,81.11,80.86,80.88,65099.0,67.5347,67.5847,67.3764,67.3931,65099.0
2020-11-06 10:35:00,80.88,80.89,80.69,80.71,52198.0,67.3931,67.4014,67.2348,67.2514,52198.0
2020-11-06 10:40:00,80.72,80.77,80.68,80.72,83594.0,67.2598,67.3014,67.2264,67.2598,83594.0
2020-11-06 10:45:00,80.72,80.74,80.65,80.72,107877.0,67.2598,67.2764,67.2014,67.2598,107877.0
2020-11-06 10:50:00,80.72,80.89,80.68,80.87,96751.0,67.2598,67.4014,67.2264,67.3847,96751.0
2020-11-06 10:55:00,80.87,80.92,80.54,80.6,85758.0,67.3847,67.4264,67.1098,67.1598,85758.0
2020-11-06 11:00:00,80.61,80.71,80.5,80.67,97196.0,67.1681,67.2514,67.0764,67.2181,97196.0
2020-11-06 11:05:00,80.67,80.73,80.65,80.67,20816.0,67.2181,67.2681,67.2014,67.2181,20816.0
2020-11-06 11:10:00,80.64,80.65,80.4,80.43,183427.0,67.1931,67.2014,66.9931,67.0181,183427.0
2020-11-06 11:15:00,80.42,80.49,80.33,80.36,80203.0,67.0098,67.0681,66.9348,66.9598,80203.0
2020-11-06 11:20:00,80.35,80.35,80.13,80.14,30755.0,66.9515,66.9515,66.7681,66.7765,30755.0
2020-11-06 11:25:00,80.13,80.32,80.13,80.24,21941.0,66.7681,66.9265,66.7681,66.8598,21941.0
2020-11-06 11:30:00,80.27,80.32,80.22,80.27,16278.0,66.8848,66.9265,66.8431,66.8848,16278.0
2020-11-06 11:35:00,80.26,80.37,80.26,80.33,27680.0,66.8765,66.9681,66.8765,66.9348,27680.0
2020-11-06 11:40:00,80.33,80.34,80.16,80.21,9263.0,66.9348,66.9431,66.7931,66.8348,9263.0
2020-11-06 11:45:00,80.21,80.25,80.18,80.22,44163.0,66.8348,66.8681,66.8098,66.8431,44163.0
2020-11-06 11:50:00,80.21,80.24,80.16,80.18,37373.0,66.8348,66.8598,66.7931,66.8098,37373.0
2020-11-06 11:55:00,80.18,80.22,80.09,80.21,26626.0,66.8098,66.8431,66.7348,66.8348,26626.0
2020-11-06 12:00:00,80.22,80.25,80.12,80.15,27151.0,66.8431,66.8681,66.7598,66.7848,27151.0
2020-11-06 12:05:00,80.14,80.17,80.06,80.09,40272.0,66.7765,66.8015,66.7098,66.7348,40272.0
2020-11-06 12:10:00,80.09,80.16,80.04,80.05,56066.0,66.7348,66.7931,66.6931,66.7015,56066.0
2020-11-06 12:15:00,80.04,80.08,80.02,80.08,58092.0,66.6931,66.7265,66.6765,66.7265,58092.0
2020-11-06 12:20:00,80.05,80.12,80.04,80.05,17144.0,66.7015,66.7598,66.6931,66.7015,17144.0
2020-11-06 12:25:00,80.03,80.06,79.96,80.03,33403.0,66.6848,66.7098,66.6265,66.6848,33403.0
2020-11-06 12:30:00,80.03,80.07,79.94,79.96,31096.0,66.6848,66.7181,66.6098,66.6265,31096.0
2020-11-06 12:35:00,79.94,79.98,79.85,79.88,59762.0,66.6098,66.6432,66.5348,66.5598,59762.0
2020-11-06 12:40:00,79.88,79.91,79.81,79.86,32646.0,66.5598,66.5848,66.5015,66.5432,32646.0
2020-11-06 12:45:00,79.86,79.9,79.8,79.89,36469.0,66.5432,66.5765,66.4932,66.5682,36469.0
2020-11-06 12:50:00,79.88,79.92,79.8,79.83,55877.0,66.5598,66.5932,66.4932,66.5182,55877.0
2020-11-06 12:55:00,79.83,79.85,79.77,79.82,20974.0,66.5182,66.5348,66.4682,66.5098,20974.0
2020-11-06 13:00:00,79.82,79.85,79.75,79.8,40675.0,66.5098,66.5348,66.4515,66.4932,40675.0
2020-11-06 13:05:00,79.79,79.84,79.78,79.83,6138.0,66.4848,66.5265,66.4765,66.5182,6138.0
2020-11-06 13:10:00,79.81,79.82,79.72,79.74,13761.0,66.5015,66.5098,66.4265,66.4432,13761.0
2020-11-06 13:15:00,79.75,79.85,79.69,79.85,56610.0,66.4515,66.5348,66.4015,66.5348,56610.0
2020-11-06 13:20:00,79.85,79.91,79.8,79.8,16276.0,66.5348,66.5848,66.4932,66.4932,16276.0
2020-11-06 13:25:00,79.8,79.87,79.8,79.84,19006.0,66.4932,66.5515,66.4932,66.5265,19006.0
2020-11-06 13:30:00,79.84,79.85,79.76,79.82,18849.0,66.5265,66.5348,66.4598,66.5098,18849.0
2020-11-06 13:35:00,79.82,79.93,79.82,79.87,32082.0,66.5098,66.6015,66.5098,66.5515,32082.0
2020-11-06 13:40:00,79.88,79.93,79.86,79.88,13338.0,66.5598,66.6015,66.5432,66.5598,13338.0
2020-11-06 13:45:00,79.88,79.96,79.88,79.88,18408.0,66.5598,66.6265,66.5598,66.5598,18408.0
2020-11-06 13:50:00,79.89,79.9,79.86,79.88,19636.0,66.5682,66.5765,66.5432,66.5598,19636.0
2020-11-06 13:55:00,79.88,79.92,79.86,79.92,16319.0,66.5598,66.5932,66.5432,66.5932,16319.0
2020-11-06 14:00:00,79.93,79.96,79.86,79.88,15394.0,66.6015,66.6265,66.5432,66.5598,15394.0
2020-11-06 14:05:00,79.89,79.91,79.84,79.84,15460.0,66.5682,66.5848,66.5265,66.5265,15460.0
2020-11-06 14:10:00,79.84,79.86,79.8,79.85,12104.0,66.5265,66.5432,66.4932,66.5348,12104.0
2020-11-06 14:15:00,79.85,79.88,79.81,79.85,26970.0,66.5348,66.5598,66.5015,66.5348,26970.0
2020-11-06 14:20:00,79.86,79.96,79.86,79.94,23710.0,66.5432,66.6265,66.5432,66.6098,23710.0
2020-11-06 14:25:00,79.94,80.02,79.92,79.98,47522.0,66.6098,66.6765,66.5932,66.6432,47522.0
2020-11-06 14:30:00,79.98,79.99,79.92,79.93,31133.0,66.6432,66.6515,66.5932,66.6015,31133.0
2020-11-06 14:35:00,79.92,79.93,79.81,79.83,24321.0,66.5932,66.6015,66.5015,66.5182,24321.0
2020-11-06 14:40:00,79.83,79.86,79.76,79.78,40331.0,66.5182,66.5432,66.4598,66.4765,40331.0
2020-11-06 14:45:00,79.79,79.82,79.75,79.77,50073.0,66.4848,66.5098,66.4515,66.4682,50073.0
2020-11-06 14:50:00,79.77,79.77,79.72,79.73,27967.0,66.4682,66.4682,66.4265,66.4348,27967.0
2020-11-06 14:55:00,79.73,79.74,79.67,79.7,31607.0,66.4348,66.4432,66.3848,66.4098,31607.0
2020-11-06 15:00:00,79.7,79.7,79.6,79.65,27829.0,66.4098,66.4098,66.3265,66.3682,27829.0
2020-11-06 15:05:00,79.65,79.73,79.62,79.7,48101.0,66.3682,66.4348,66.3432,66.4098,48101.0
2020-11-06 15:10:00,79.69,79.75,79.66,79.71,16295.0,66.4015,66.4515,66.3765,66.4182,16295.0
2020-11-06 15:15:00,79.71,79.75,79.68,79.75,29267.0,66.4182,66.4515,66.3932,66.4515,29267.0
2020-11-06 15:20:00,79.73,79.74,79.66,79.68,42657.0,66.4348,66.4432,66.3765,66.3932,42657.0
2020-11-06 15:25:00,79.67,79.81,79.67,79.75,29973.0,66.3848,66.5015,66.3848,66.4515,29973.0
2020-11-06 15:30:00,79.75,79.83,79.73,79.78,47944.0,66.4515,66.5182,66.4348,66.4765,47944.0
2020-11-06 15:35:00,79.77,79.92,79.77,79.89,41920.0,66.4682,66.5932,66.4682,66.5682,41920.0
2020-11-06 15:40:00,79.89,80.01,79.88,80.01,39429.0,66.5682,66.6681,66.5598,66.6681,39429.0
2020-11-06 15:45:00,80.02,80.22,80.01,80.2,33293.0,66.6765,66.8431,66.6681,66.8265,33293.0
2020-11-06 15:50:00,80.21,80.25,80.1,80.11,72897.0,66.8348,66.8681,66.7431,66.7515,72897.0
2020-11-06 15:55:00,80.11,80.11,79.83,79.9,97256.0,66.7515,66.7515,66.5182,66.5765,97256.0
2020-11-09 09:30:00,84.53,86.22,83.96,86.17,283858.0,70.4344,71.8426,69.9595,71.801,283858.0
2020-11-09 09:35:00,86.13,87.29,86.1,86.93,171072.0,71.7676,72.7342,71.7426,72.4342,171072.0
2020-11-09 09:40:00,86.94,87.86,86.93,87.67,212657.0,72.4426,73.2091,72.4342,73.0508,212657.0
2020-11-09 09:45:00,87.7,88.29,87.64,88.0,153418.0,73.0758,73.5674,73.0258,73.3258,153418.0
2020-11-09 09:50:00,88.06,88.06,87.6,87.93,149749.0,73.3758,73.3758,72.9925,73.2675,149749.0
2020-11-09 09:55:00,87.93,88.04,87.09,87.17,102862.0,73.2675,73.3591,72.5675,72.6342,102862.0
2020-11-09 10:00:00,87.14,87.52,87.0,87.43,90859.0,72.6092,72.9258,72.4925,72.8508,90859.0
2020-11-09 10:05:00,87.43,87.53,86.71,86.81,127346.0,72.8508,72.9342,72.2509,72.3342,127346.0
2020-11-09 10:10:00,86.76,86.88,85.8,85.83,97579.0,72.2926,72.3926,71.4927,71.5176,97579.0
2020-11-09 10:15:00,85.84,86.01,85.52,85.57,124379.0,71.526,71.6676,71.2593,71.301,124379.0
2020-11-09 10:20:00,85.55,85.61,84.52,84.57,77754.0,71.2843,71.3343,70.4261,70.4678,77754.0
2020-11-09 10:25:00,84.56,84.68,84.35,84.56,225839.0,70.4594,70.5594,70.2844,70.4594,225839.0
2020-11-09 10:30:00,84.58,84.84,84.55,84.57,167248.0,70.4761,70.6927,70.4511,70.4678,167248.0
2020-11-09 10:35:00,84.57,84.79,84.42,84.45,123115.0,70.4678,70.6511,70.3428,70.3678,123115.0
2020-11-09 10:40:00,84.48,84.72,84.39,84.65,136469.0,70.3928,70.5927,70.3178,70.5344,136469.0
2020-11-09 10:45:00,84.65,84.7,84.42,84.57,151281.0,70.5344,70.5761,70.3428,70.4678,151281.0
2020-11-09 10:50:00,84.63,84.69,84.27,84.52,67123.0,70.5178,70.5677,70.2178,70.4261,67123.0
2020-11-09 10:55:00,84.5,84.66,84.32,84.53,87795.0,70.4094,70.5427,70.2594,70.4344,87795.0
2020-11-09 11:00:00,84.54,84.55,84.26,84.27,63148.0,70.4428,70.4511,70.2095,70.2178,63148.0
2020-11-09 11:05:00,84.28,84.63,84.28,84.49,128329.0,70.2261,70.5178,70.2261,70.4011,128329.0
2020-11-09 11:10:00,84.48,84.67,84.13,84.22,61238.0,70.3928,70.5511,70.1011,70.1761,61238.0
2020-11-09 11:15:00,84.21,84.24,83.88,84.0,128371.0,70.1678,70.1928,69.8928,69.9928,128371.0
2020-11-09 11:20:00,84.02,84.31,83.99,84.25,86632.0,70.0095,70.2511,69.9845,70.2011,86632.0
2020-11-09 11:25:00,84.3,84.38,83.94,84.15,107143.0,70.2428,70.3094,69.9428,70.1178,107143.0
2020-11-09 11:30:00,84.14,84.45,84.13,84.4,45145.0,70.1095,70.3678,70.1011,70.3261,45145.0
2020-11-09 11:35:00,84.4,84.54,84.26,84.32,32061.0,70.3261,70.4428,70.2095,70.2594,32061.0
2020-11-09 11:40:00,84.33,84.33,84.08,84.22,51556.0,70.2678,70.2678,70.0595,70.1761,51556.0
2020-11-09 11:45:00,84.23,84.29,84.15,84.19,24819.0,70.1845,70.2344,70.1178,70.1511,24819.0
2020-11-09 11:50:00,84.19,84.2,83.96,84.11,126432.0,70.1511,70.1595,69.9595,70.0845,126432.0
2020-11-09 11:55:00,84.14,84.2,83.96,84.19,55963.0,70.1095,70.1595,69.9595,70.1511,55963.0
2020-11-09 12:00:00,84.2,84.39,84.17,84.32,108826.0,70.1595,70.3178,70.1345,70.2594,108826.0
2020-11-09 12:05:00,84.34,84.43,84.26,84.37,82128.0,70.2761,70.3511,70.2095,70.3011,82128.0
2020-11-09 12:10:00,84.38,84.38,84.12,84.3,155990.0,70.3094,70.3094,70.0928,70.2428,155990.0
2020-11-09 12:15:00,84.3,84.33,84.22,84.26,127247.0,70.2428,70.2678,70.1761,70.2095,127247.0
2020-11-09 12:20:00,84.26,84.66,84.24,84.64,46531.0,70.2095,70.5427,70.1928,70.5261,46531.0
2020-11-09 12:25:00,84.61,84.77,84.55,84.69,42737.0,70.5011,70.6344,70.4511,70.5677,42737.0
2020-11-09 12:30:00,84.69,84.78,84.61,84.75,30412.0,70.5677,70.6427,70.5011,70.6177,30412.0
2020-11-09 12:35:00,84.76,84.82,84.62,84.82,30312.0,70.6261,70.6761,70.5094,70.6761,30312.0
2020-11-09 12:40:00,84.82,84.89,84.68,84.75,63899.0,70.6761,70.7344,70.5594,70.6177,63899.0
2020-11-09 12:45:00,84.77,84.84,84.66,84.68,72877.0,70.6344,70.6927,70.5427,70.5594,72877.0
2020-11-09 12:50:00,84.68,84.73,84.51,84.62,29652.0,70.5594,70.6011,70.4178,70.5094,29652.0
2020-11-09 12:55:00,84.63,84.63,84.43,84.54,40497.0,70.5178,70.5178,70.3511,70.4428,40497.0
2020-11-09 13:00:00,84.55,84.73,84.51,84.55,41335.0,70.4511,70.6011,70.4178,70.4511,41335.0
2020-11-09 13:05:00,84.56,84.62,84.46,84.56,29118.0,70.4594,70.5094,70.3761,70.4594,29118.0
2020-11-09 13:10:00,84.56,84.69,84.48,84.66,30118.0,70.4594,70.5677,70.3928,70.5427,30118.0
2020-11-09 13:15:00,84.67,84.8,84.63,84.79,38038.0,70.5511,70.6594,70.5178,70.6511,38038.0
2020-11-09 13:20:00,84.79,84.79,84.64,84.72,23949.0,70.6511,70.6511,70.5261,70.5927,23949.0
2020-11-09 13:25:00,84.72,84.74,84.57,84.64,30484.0,70.5927,70.6094,70.4678,70.5261,30484.0
2020-11-09 13:30:00,84.65,84.71,84.56,84.67,32290.0,70.5344,70.5844,70.4594,70.5511,32290.0
2020-11-09 13:35:00,84.66,84.71,84.52,84.54,33746.0,70.5427,70.5844,70.4261,70.4428,33746.0
2020-11-09 13:40:00,84.55,84.55,84.29,84.36,185717.0,70.4511,70.4511,70.2344,70.2928,185717.0
2020-11-09 13:45:00,84.37,84.56,84.33,84.48,41149.0,70.3011,70.4594,70.2678,70.3928,41149.0
2020-11-09 13:50:00,84.46,84.58,84.29,84.39,54799.0,70.3761,70.4761,70.2344,70.3178,54799.0
2020-11-09 13:55:00,84.37,84.42,84.29,84.36,39734.0,70.3011,70.3428,70.2344,70.2928,39734.0
2020-11-09 14:00:00,84.37,84.43,84.32,84.38,138635.0,70.3011,70.3511,70.2594,70.3094,138635.0
2020-11-09 14:05:00,84.38,84.39,84.22,84.3,40111.0,70.3094,70.3178,70.1761,70.2428,40111.0
2020-11-09 14:10:00,84.28,84.36,84.19,84.3,77680.0,70.2261,70.2928,70.1511,70.2428,77680.0
2020-11-09 14:15:00,84.29,84.33,84.21,84.25,194849.0,70.2344,70.2678,70.1678,70.2011,194849.0
2020-11-09 14:20:00,84.25,84.33,84.19,84.25,116185.0,70.2011,70.2678,70.1511,70.2011,116185.0
2020-11-09 14:25:00,84.25,84.41,84.22,84.23,59721.0,70.2011,70.3344,70.1761,70.1845,59721.0
2020-11-09 14:30:00,84.23,84.27,84.13,84.18,60265.0,70.1845,70.2178,70.1011,70.1428,60265.0
2020-11-09 14:35:00,84.19,84.34,84.19,84.28,83340.0,70.1511,70.2761,70.1511,70.2261,83340.0
2020-11-09 14:40:00,84.28,84.44,84.22,84.34,122654.0,70.2261,70.3594,70.1761,70.2761,122654.0
2020-11-09 14:45:00,84.34,84.48,84.25,84.48,52629.0,70.2761,70.3928,70.2011,70.3928,52629.0
2020-11-09 14:50:00,84.47,84.47,84.28,84.34,141403.0,70.3844,70.3844,70.2261,70.2761,141403.0
2020-11-09 14:55:00,84.35,84.42,84.3,84.35,40429.0,70.2844,70.3428,70.2428,70.2844,40429.0
2020-11-09 15:00:00,84.36,84.37,84.28,84.29,58848.0,70.2928,70.3011,70.2261,70.2344,58848.0
2020-11-09 15:05:00,84.3,84.35,84.25,84.34,45540.0,70.2428,70.2844,70.2011,70.2761,45540.0
2020-11-09 15:10:00,84.36,84.36,84.16,84.21,171466.0,70.2928,70.2928,70.1261,70.1678,171466.0
2020-11-09 15:15:00,84.22,84.45,84.2,84.21,58478.0,70.1761,70.3678,70.1595,70.1678,58478.0
2020-11-09 15:20:00,84.2,84.2,83.79,83.8,135759.0,70.1595,70.1595,69.8178,69.8262,135759.0
2020-11-09 15:25:00,83.79,83.86,83.68,83.7,46240.0,69.8178,69.8762,69.7262,69.7428,46240.0
2020-11-09 15:30:00,83.7,83.92,83.52,83.52,83319.0,69.7428,69.9261,69.5928,69.5928,83319.0
2020-11-09 15:35:00,83.52,83.65,83.5,83.58,76298.0,69.5928,69.7012,69.5762,69.6428,76298.0
2020-11-09 15:40:00,83.57,83.6,83.33,83.39,46743.0,69.6345,69.6595,69.4345,69.4845,46743.0
2020-11-09 15:45:00,83.41,83.44,83.28,83.35,109584.0,69.5012,69.5262,69.3929,69.4512,109584.0
2020-11-09 15:50:00,83.34,83.38,82.79,82.8,178760.0,69.4429,69.4762,68.9846,68.9929,178760.0
2020-11-09 15:55:00,82.78,82.79,82.56,82.69,411182.0,68.9762,68.9846,68.7929,68.9013,411182.0
2020-11-10 09:30:00,82.88,83.18,82.39,83.07,115363.0,69.0596,69.3095,68.6513,69.2179,115363.0
2020-11-10 09:35:00,83.04,83.16,82.69,82.71,128432.0,69.1929,69.2929,68.9013,68.9179,128432.0
2020-11-10 09:40:00,82.71,83.07,82.68,82.97,98841.0,68.9179,69.2179,68.8929,69.1346,98841.0
2020-11-10 09:45:00,82.97,83.21,82.87,83.01,58245.0,69.1346,69.3345,69.0512,69.1679,58245.0
2020-11-10 09:50:00,83.01,83.29,82.69,83.19,85778.0,69.1679,69.4012,68.9013,69.3179,85778.0
2020-11-10 09:55:00,83.13,83.6,83.03,83.6,43800.0,69.2679,69.6595,69.1846,69.6595,43800.0
2020-11-10 10:00:00,83.61,83.68,83.43,83.52,42223.0,69.6678,69.7262,69.5179,69.5928,42223.0
2020-11-10 10:05:00,83.51,83.78,83.39,83.75,122011.0,69.5845,69.8095,69.4845,69.7845,122011.0
2020-11-10 10:10:00,83.75,83.78,83.4,83.78,42468.0,69.7845,69.8095,69.4929,69.8095,42468.0
2020-11-10 10:15:00,83.79,83.84,83.53,83.7,47130.0,69.8178,69.8595,69.6012,69.7428,47130.0
2020-11-10 10:20:00,83.68,83.83,83.5,83.72,67528.0,69.7262,69.8512,69.5762,69.7595,67528.0
2020-11-10 10:25:00,83.78,84.02,83.76,84.02,50395.0,69.8095,70.0095,69.7928,70.0095,50395.0
2020-11-10 10:30:00,84.01,84.01,83.6,83.84,60054.0,70.0011,70.0011,69.6595,69.8595,60054.0
2020-11-10 10:35:00,83.84,83.89,83.59,83.66,71180.0,69.8595,69.9011,69.6512,69.7095,71180.0
2020-11-10 10:40:00,83.63,83.7,83.37,83.37,98654.0,69.6845,69.7428,69.4679,69.4679,98654.0
2020-11-10 10:45:00,83.4,83.76,83.34,83.72,72735.0,69.4929,69.7928,69.4429,69.7595,72735.0
2020-11-10 10:50:00,83.7,83.8,83.49,83.53,35658.0,69.7428,69.8262,69.5679,69.6012,35658.0
2020-11-10 10:55:00,83.57,83.82,83.49,83.79,35114.0,69.6345,69.8428,69.5679,69.8178,35114.0
2020-11-10 11:00:00,83.77,83.85,83.53,83.63,51125.0,69.8012,69.8678,69.6012,69.6845,51125.0
2020-11-10 11:05:00,83.65,83.78,83.51,83.65,75066.0,69.7012,69.8095,69.5845,69.7012,75066.0
2020-11-10 11:10:00,83.67,83.73,83.58,83.68,33647.0,69.7178,69.7678,69.6428,69.7262,33647.0
2020-11-10 11:15:00,83.68,83.74,83.56,83.62,74501.0,69.7262,69.7762,69.6262,69.6762,74501.0
2020-11-10 11:20:00,83.62,83.63,83.44,83.55,41115.0,69.6762,69.6845,69.5262,69.6178,41115.0
2020-11-10 11:25:00,83.57,83.74,83.49,83.63,14766.0,69.6345,69.7762,69.5679,69.6845,14766.0
2020-11-10 11:30:00,83.62,83.63,83.46,83.58,25927.0,69.6762,69.6845,69.5429,69.6428,25927.0
2020-11-10 11:35:00,83.57,83.57,83.19,83.24,289741.0,69.6345,69.6345,69.3179,69.3595,289741.0
2020-11-10 11:40:00,83.25,83.38,83.18,83.33,70157.0,69.3679,69.4762,69.3095,69.4345,70157.0
2020-11-10 11:45:00,83.33,83.44,83.24,83.3,96521.0,69.4345,69.5262,69.3595,69.4095,96521.0
2020-11-10 11:50:00,83.31,83.52,83.26,83.52,42195.0,69.4179,69.5928,69.3762,69.5928,42195.0
2020-11-10 11:55:00,83.54,83.65,83.52,83.55,13754.0,69.6095,69.7012,69.5928,69.6178,13754.0
2020-11-10 12:00:00,83.52,83.76,83.46,83.76,26091.0,69.5928,69.7928,69.5429,69.7928,26091.0
2020-11-10 12:05:00,83.75,83.79,83.62,83.77,87193.0,69.7845,69.8178,69.6762,69.8012,87193.0
2020-11-10 12:10:00,83.79,83.85,83.67,83.77,16171.0,69.8178,69.8678,69.7178,69.8012,16171.0
2020-11-10 12:15:00,83.77,83.82,83.72,83.72,23449.0,69.8012,69.8428,69.7595,69.7595,23449.0
2020-11-10 12:20:00,83.74,83.78,83.7,83.74,11903.0,69.7762,69.8095,69.7428,69.7762,11903.0
2020-11-10 12:25:00,83.75,83.8,83.71,83.77,17805.0,69.7845,69.8262,69.7512,69.8012,17805.0
2020-11-10 12:30:00,83.77,83.81,83.63,83.69,20373.0,69.8012,69.8345,69.6845,69.7345,20373.0
2020-11-10 12:35:00,83.69,83.76,83.65,83.69,16303.0,69.7345,69.7928,69.7012,69.7345,16303.0
2020-11-10 12:40:00,83.7,83.79,83.67,83.78,15980.0,69.7428,69.8178,69.7178,69.8095,15980.0
2020-11-10 12:45:00,83.78,83.83,83.71,83.78,14497.0,69.8095,69.8512,69.7512,69.8095,14497.0
2020-11-10 12:50:00,83.76,83.82,83.59,83.73,24983.0,69.7928,69.8428,69.6512,69.7678,24983.0
2020-11-10 12:55:00,83.73,83.76,83.53,83.55,32965.0,69.7678,69.7928,69.6012,69.6178,32965.0
2020-11-10 13:00:00,83.55,83.58,83.5,83.58,14691.0,69.6178,69.6428,69.5762,69.6428,14691.0
2020-11-10 13:05:00,83.59,83.65,83.52,83.62,14788.0,69.6512,69.7012,69.5928,69.6762,14788.0
2020-11-10 13:10:00,83.6,83.71,83.59,83.59,39371.0,69.6595,69.7512,69.6512,69.6512,39371.0
2020-11-10 13:15:00,83.59,83.7,83.55,83.57,15468.0,69.6512,69.7428,69.6178,69.6345,15468.0
2020-11-10 13:20:00,83.59,83.63,83.43,83.44,40767.0,69.6512,69.6845,69.5179,69.5262,40767.0
2020-11-10 13:25:00,83.44,83.5,83.34,83.46,62417.0,69.5262,69.5762,69.4429,69.5429,62417.0
2020-11-10 13:30:00,83.46,83.47,83.3,83.39,33452.0,69.5429,69.5512,69.4095,69.4845,33452.0
2020-11-10 13:35:00,83.39,83.42,83.29,83.42,28994.0,69.4845,69.5095,69.4012,69.5095,28994.0
2020-11-10 13:40:00,83.41,83.47,83.34,83.45,29713.0,69.5012,69.5512,69.4429,69.5345,29713.0
2020-11-10 13:45:00,83.43,83.53,83.37,83.5,45467.0,69.5179,69.6012,69.4679,69.5762,45467.0
2020-11-10 13:50:00,83.53,83.66,83.53,83.64,28341.0,69.6012,69.7095,69.6012,69.6928,28341.0
2020-11-10 13:55:00,83.63,83.68,83.56,83.62,18498.0,69.6845,69.7262,69.6262,69.6762,18498.0
2020-11-10 14:00:00,83.62,83.66,83.45,83.49,53080.0,69.6762,69.7095,69.5345,69.5679,53080.0
2020-11-10 14:05:00,83.48,83.6,83.48,83.59,22135.0,69.5595,69.6595,69.5595,69.6512,22135.0
2020-11-10 14:10:00,83.59,83.63,83.4,83.58,41327.0,69.6512,69.6845,69.4929,69.6428,41327.0
2020-11-10 14:15:00,83.58,83.73,83.56,83.73,57682.0,69.6428,69.7678,69.6262,69.7678,57682.0
2020-11-10 14:20:00,83.71,83.84,83.68,83.84,25568.0,69.7512,69.8595,69.7262,69.8595,25568.0
2020-11-10 14:25:00,83.85,83.87,83.59,83.66,30803.0,69.8678,69.8845,69.6512,69.7095,30803.0
2020-11-10 14:30:00,83.66,83.8,83.66,83.68,29431.0,69.7095,69.8262,69.7095,69.7262,29431.0
2020-11-10 14:35:00,83.69,83.7,83.57,83.58,43487.0,69.7345,69.7428,69.6345,69.6428,43487.0
2020-11-10 14:40:00,83.57,83.76,83.51,83.61,55518.0,69.6345,69.7928,69.5845,69.6678,55518.0
2020-11-10 14:45:00,83.61,83.63,83.54,83.58,60472.0,69.6678,69.6845,69.6095,69.6428,60472.0
2020-11-10 14:50:00,83.58,83.7,83.52,83.58,94933.0,69.6428,69.7428,69.5928,69.6428,94933.0
2020-11-10 14:55:00,83.57,83.67,83.55,83.58,47724.0,69.6345,69.7178,69.6178,69.6428,47724.0
2020-11-10 15:00:00,83.58,83.62,83.5,83.5,49791.0,69.6428,69.6762,69.5762,69.5762,49791.0
2020-11-10 15:05:00,83.5,83.55,83.46,83.49,36840.0,69.5762,69.6178,69.5429,69.5679,36840.0
2020-11-10 15:10:00,83.52,83.53,83.42,83.46,46403.0,69.5928,69.6012,69.5095,69.5429,46403.0
2020-11-10 15:15:00,83.47,83.66,83.45,83.64,32996.0,69.5512,69.7095,69.5345,69.6928,32996.0
2020-11-10 15:20:00,83.63,83.79,83.62,83.73,54729.0,69.6845,69.8178,69.6762,69.7678,54729.0
2020-11-10 15:25:00,83.72,83.85,83.69,83.84,47178.0,69.7595,69.8678,69.7345,69.8595,47178.0
2020-11-10 15:30:00,83.84,83.92,83.73,83.78,105089.0,69.8595,69.9261,69.7678,69.8095,105089.0
2020-11-10 15:35:00,83.79,83.83,83.64,83.64,78305.0,69.8178,69.8512,69.6928,69.6928,78305.0
2020-11-10 15:40:00,83.65,83.9,83.64,83.85,54534.0,69.7012,69.9095,69.6928,69.8678,54534.0
2020-11-10 15:45:00,83.85,83.88,83.79,83.87,262349.0,69.8678,69.8928,69.8178,69.8845,262349.0
2020-11-10 15:50:00,83.88,84.01,83.76,83.87,175907.0,69.8928,70.0011,69.7928,69.8845,175907.0
2020-11-10 15:55:00,83.87,83.95,83.8,83.95,651491.0,69.8845,69.9511,69.8262,69.9511,651491.0
2020-11-11 09:30:00,84.28,84.28,83.56,83.69,66535.0,70.2261,70.2261,69.6262,69.7345,66535.0
2020-11-11 09:35:00,83.68,83.86,83.44,83.74,52122.0,69.7262,69.8762,69.5262,69.7762,52122.0
2020-11-11 09:40:00,83.78,83.9,83.6,83.61,56359.0,69.8095,69.9095,69.6595,69.6678,56359.0
2020-11-11 09:45:00,83.63,84.02,83.61,83.83,84267.0,69.6845,70.0095,69.6678,69.8512,84267.0
2020-11-11 09:50:00,83.85,83.88,83.7,83.84,43129.0,69.8678,69.8928,69.7428,69.8595,43129.0
2020-11-11 09:55:00,83.85,83.85,83.58,83.72,42758.0,69.8678,69.8678,69.6428,69.7595,42758.0
2020-11-11 10:00:00,83.71,83.94,83.66,83.76,42893.0,69.7512,69.9428,69.7095,69.7928,42893.0
2020-11-11 10:05:00,83.79,83.86,83.65,83.72,38972.0,69.8178,69.8762,69.7012,69.7595,38972.0
2020-11-11 10:10:00,83.71,83.79,83.64,83.71,83324.0,69.7512,69.8178,69.6928,69.7512,83324.0
2020-11-11 10:15:00,83.7,83.87,83.65,83.85,48160.0,69.7428,69.8845,69.7012,69.8678,48160.0
2020-11-11 10:20:00,83.86,83.97,83.77,83.82,41922.0,69.8762,69.9678,69.8012,69.8428,41922.0
2020-11-11 10:25:00,83.85,84.02,83.85,83.88,35110.0,69.8678,70.0095,69.8678,69.8928,35110.0
2020-11-11 10:30:00,83.89,84.06,83.88,84.03,33153.0,69.9011,70.0428,69.8928,70.0178,33153.0
2020-11-11 10:35:00,84.03,84.1,83.99,84.08,21021.0,70.0178,70.0761,69.9845,70.0595,21021.0
2020-11-11 10:40:00,84.09,84.24,84.08,84.21,72631.0,70.0678,70.1928,70.0595,70.1678,72631.0
2020-11-11 10:45:00,84.22,84.43,84.21,84.35,128153.0,70.1761,70.3511,70.1678,70.2844,128153.0
2020-11-11 10:50:00,84.34,84.41,84.18,84.25,48976.0,70.2761,70.3344,70.1428,70.2011,48976.0
2020-11-11 10:55:00,84.25,84.28,84.14,84.25,25372.0,70.2011,70.2261,70.1095,70.2011,25372.0
2020-11-11 11:00:00,84.25,84.34,84.2,84.3,21849.0,70.2011,70.2761,70.1595,70.2428,21849.0
2020-11-11 11:05:00,84.34,84.43,84.31,84.38,25425.0,70.2761,70.3511,70.2511,70.3094,25425.0
2020-11-11 11:10:00,84.37,84.39,84.27,84.37,19930.0,70.3011,70.3178,70.2178,70.3011,19930.0
2020-11-11 11:15:00,84.36,84.36,84.21,84.29,15861.0,70.2928,70.2928,70.1678,70.2344,15861.0
2020-11-11 11:20:00,84.3,84.31,84.15,84.16,36831.0,70.2428,70.2511,70.1178,70.1261,36831.0
2020-11-11 11:25:00,84.21,84.23,84.13,84.23,20125.0,70.1678,70.1845,70.1011,70.1845,20125.0
2020-11-11 11:30:00,84.24,84.42,84.24,84.33,57999.0,70.1928,70.3428,70.1928,70.2678,57999.0
2020-11-11 11:35:00,84.31,84.36,84.22,84.23,37517.0,70.2511,70.2928,70.1761,70.1845,37517.0
2020-11-11 11:40:00,84.23,84.36,84.23,84.3,24636.0,70.1845,70.2928,70.1845,70.2428,24636.0
2020-11-11 11:45:00,84.31,84.31,84.2,84.21,17350.0,70.2511,70.2511,70.1595,70.1678,17350.0
2020-11-11 11:50:00,84.2,84.27,84.18,84.23,12376.0,70.1595,70.2178,70.1428,70.1845,12376.0
2020-11-11 11:55:00,84.26,84.28,84.23,84.25,10963.0,70.2095,70.2261,70.1845,70.2011,10963.0
2020-11-11 12:00:00,84.23,84.28,84.19,84.24,11556.0,70.1845,70.2261,70.1511,70.1928,11556.0
2020-11-11 12:05:00,84.25,84.37,84.22,84.34,9043.0,70.2011,70.3011,70.1761,70.2761,9043.0
2020-11-11 12:10:00,84.33,84.33,84.28,84.33,10884.0,70.2678,70.2678,70.2261,70.2678,10884.0
2020-11-11 12:15:00,84.34,84.37,84.3,84.33,9497.0,70.2761,70.3011,70.2428,70.2678,9497.0
2020-11-11 12:20:00,84.34,84.36,84.28,84.3,12937.0,70.2761,70.2928,70.2261,70.2428,12937.0
2020-11-11 12:25:00,84.29,84.34,84.27,84.29,13744.0,70.2344,70.2761,70.2178,70.2344,13744.0
2020-11-11 12:30:00,84.29,84.35,84.26,84.3,10260.0,70.2344,70.2844,70.2095,70.2428,10260.0
2020-11-11 12:35:00,84.32,84.36,84.3,84.3,8031.0,70.2594,70.2928,70.2428,70.2428,8031.0
2020-11-11 12:40:00,84.29,84.37,84.28,84.33,6152.0,70.2344,70.3011,70.2261,70.2678,6152.0
2020-11-11 12:45:00,84.34,84.34,84.27,84.28,64064.0,70.2761,70.2761,70.2178,70.2261,64064.0
2020-11-11 12:50:00,84.29,84.43,84.29,84.42,12517.0,70.2344,70.3511,70.2344,70.3428,12517.0
2020-11-11 12:55:00,84.42,84.48,84.37,84.42,20077.0,70.3428,70.3928,70.3011,70.3428,20077.0
2020-11-11 13:00:00,84.44,84.44,84.38,84.42,19855.0,70.3594,70.3594,70.3094,70.3428,19855.0
2020-11-11 13:05:00,84.43,84.45,84.4,84.44,7532.0,70.3511,70.3678,70.3261,70.3594,7532.0
2020-11-11 13:10:00,84.42,84.45,84.38,84.41,11703.0,70.3428,70.3678,70.3094,70.3344,11703.0
2020-11-11 13:15:00,84.41,84.56,84.39,84.53,37050.0,70.3344,70.4594,70.3178,70.4344,37050.0
2020-11-11 13:20:00,84.53,84.63,84.53,84.56,28975.0,70.4344,70.5178,70.4344,70.4594,28975.0
2020-11-11 13:25:00,84.54,84.54,84.48,84.54,10600.0,70.4428,70.4428,70.3928,70.4428,10600.0
2020-11-11 13:30:00,84.54,84.57,84.49,84.55,12920.0,70.4428,70.4678,70.4011,70.4511,12920.0
2020-11-11 13:35:00,84.55,84.64,84.55,84.62,11954.0,70.4511,70.5261,70.4511,70.5094,11954.0
2020-11-11 13:40:00,84.61,84.65,84.51,84.54,17202.0,70.5011,70.5344,70.4178,70.4428,17202.0
2020-11-11 13:45:00,84.54,84.56,84.49,84.49,20962.0,70.4428,70.4594,70.4011,70.4011,20962.0
2020-11-11 13:50:00,84.48,84.5,84.43,84.48,14240.0,70.3928,70.4094,70.3511,70.3928,14240.0
2020-11-11 13:55:00,84.48,84.5,84.41,84.41,24236.0,70.3928,70.4094,70.3344,70.3344,24236.0
2020-11-11 14:00:00,84.4,84.46,84.36,84.42,46720.0,70.3261,70.3761,70.2928,70.3428,46720.0
2020-11-11 14:05:00,84.42,84.46,84.4,84.42,29982.0,70.3428,70.3761,70.3261,70.3428,29982.0
2020-11-11 14:10:00,84.42,84.43,84.35,84.37,9472.0,70.3428,70.3511,70.2844,70.3011,9472.0
2020-11-11 14:15:00,84.37,84.38,84.25,84.27,15261.0,70.3011,70.3094,70.2011,70.2178,15261.0
2020-11-11 14:20:00,84.26,84.3,84.2,84.22,11236.0,70.2095,70.2428,70.1595,70.1761,11236.0
2020-11-11 14:25:00,84.25,84.28,84.14,84.16,12884.0,70.2011,70.2261,70.1095,70.1261,12884.0
2020-11-11 14:30:00,84.15,84.26,84.14,84.23,14125.0,70.1178,70.2095,70.1095,70.1845,14125.0
2020-11-11 14:35:00,84.19,84.21,84.09,84.09,18516.0,70.1511,70.1678,70.0678,70.0678,18516.0
2020-11-11 14:40:00,84.09,84.09,84.01,84.03,22407.0,70.0678,70.0678,70.0011,70.0178,22407.0
2020-11-11 14:45:00,84.04,84.04,83.84,83.84,19714.0,70.0261,70.0261,69.8595,69.8595,19714.0
2020-11-11 14:50:00,83.84,83.99,83.83,83.94,58195.0,69.8595,69.9845,69.8512,69.9428,58195.0
2020-11-11 14:55:00,83.94,84.02,83.91,83.99,24513.0,69.9428,70.0095,69.9178,69.9845,24513.0
2020-11-11 15:00:00,84.0,84.02,83.95,83.96,15368.0,69.9928,70.0095,69.9511,69.9595,15368.0
2020-11-11 15:05:00,83.95,83.99,83.92,83.98,12643.0,69.9511,69.9845,69.9261,69.9761,12643.0
2020-11-11 15:10:00,83.98,84.02,83.9,84.0,94596.0,69.9761,70.0095,69.9095,69.9928,94596.0
2020-11-11 15:15:00,84.01,84.03,83.94,83.96,15740.0,70.0011,70.0178,69.9428,69.9595,15740.0
2020-11-11 15:20:00,83.96,83.96,83.79,83.83,30960.0,69.9595,69.9595,69.8178,69.8512,30960.0
2020-11-11 15:25:00,83.82,83.86,83.71,83.71,19429.0,69.8428,69.8762,69.7512,69.7512,19429.0
2020-11-11 15:30:00,83.7,83.83,83.68,83.81,32669.0,69.7428,69.8512,69.7262,69.8345,32669.0
2020-11-11 15:35:00,83.8,83.89,83.79,83.88,31164.0,69.8262,69.9011,69.8178,69.8928,31164.0
2020-11-11 15:40:00,83.89,83.99,83.85,83.97,17920.0,69.9011,69.9845,69.8678,69.9678,17920.0
2020-11-11 15:45:00,83.96,84.0,83.91,84.0,24117.0,69.9595,69.9928,69.9178,69.9928,24117.0
2020-11-11 15:50:00,84.01,84.16,84.01,84.13,47011.0,70.0011,70.1261,70.0011,70.1011,47011.0
2020-11-11 15:55:00,84.14,84.3,84.14,84.26,164875.0,70.1095,70.2428,70.1095,70.2095,164875.0
2020-11-12 09:30:00,83.88,83.96,83.11,83.13,89805.0,69.8928,69.9595,69.2512,69.2679,89805.0
2020-11-12 09:35:00,83.1,83.41,83.09,83.26,71049.0,69.2429,69.5012,69.2346,69.3762,71049.0
2020-11-12 09:40:00,83.3,83.52,83.27,83.49,64801.0,69.4095,69.5928,69.3845,69.5679,64801.0
2020-11-12 09:45:00,83.48,83.86,83.44,83.72,52094.0,69.5595,69.8762,69.5262,69.7595,52094.0
2020-11-12 09:50:00,83.74,83.93,83.74,83.82,39795.0,69.7762,69.9345,69.7762,69.8428,39795.0
2020-11-12 09:55:00,83.82,83.84,83.66,83.8,55072.0,69.8428,69.8595,69.7095,69.8262,55072.0
2020-11-12 10:00:00,83.79,83.88,83.66,83.78,44023.0,69.8178,69.8928,69.7095,69.8095,44023.0
2020-11-12 10:05:00,83.81,84.13,83.78,84.08,36472.0,69.8345,70.1011,69.8095,70.0595,36472.0
2020-11-12 10:10:00,84.12,84.23,84.03,84.06,36121.0,70.0928,70.1845,70.0178,70.0428,36121.0
2020-11-12 10:15:00,84.05,84.09,83.93,84.08,51109.0,70.0345,70.0678,69.9345,70.0595,51109.0
2020-11-12 10:20:00,84.09,84.13,83.79,83.79,27324.0,70.0678,70.1011,69.8178,69.8178,27324.0
2020-11-12 10:25:00,83.82,83.86,83.75,83.77,19917.0,69.8428,69.8762,69.7845,69.8012,19917.0
2020-11-12 10:30:00,83.78,83.9,83.75,83.84,26861.0,69.8095,69.9095,69.7845,69.8595,26861.0
2020-11-12 10:35:00,83.84,83.86,83.68,83.68,25438.0,69.8595,69.8762,69.7262,69.7262,25438.0
2020-11-12 10:40:00,83.68,83.82,83.67,83.75,22711.0,69.7262,69.8428,69.7178,69.7845,22711.0
2020-11-12 10:45:00,83.75,83.78,83.7,83.73,36187.0,69.7845,69.8095,69.7428,69.7678,36187.0
2020-11-12 10:50:00,83.74,83.8,83.63,83.8,25797.0,69.7762,69.8262,69.6845,69.8262,25797.0
2020-11-12 10:55:00,83.81,83.87,83.78,83.85,21734.0,69.8345,69.8845,69.8095,69.8678,21734.0
2020-11-12 11:00:00,83.86,83.89,83.7,83.87,42791.0,69.8762,69.9011,69.7428,69.8845,42791.0
2020-11-12 11:05:00,83.86,84.0,83.84,83.94,12334.0,69.8762,69.9928,69.8595,69.9428,12334.0
2020-11-12 11:10:00,83.95,83.95,83.85,83.94,32803.0,69.9511,69.9511,69.8678,69.9428,32803.0
2020-11-12 11:15:00,83.95,83.97,83.89,83.89,16942.0,69.9511,69.9678,69.9011,69.9011,16942.0
2020-11-12 11:20:00,83.9,83.96,83.76,83.96,16429.0,69.9095,69.9595,69.7928,69.9595,16429.0
2020-11-12 11:25:00,83.96,83.99,83.87,83.88,8583.0,69.9595,69.9845,69.8845,69.8928,8583.0
2020-11-12 11:30:00,83.89,83.89,83.77,83.82,23659.0,69.9011,69.9011,69.8012,69.8428,23659.0
2020-11-12 11:35:00,83.83,83.85,83.74,83.74,15886.0,69.8512,69.8678,69.7762,69.7762,15886.0
2020-11-12 11:40:00,83.74,83.79,83.68,83.74,16537.0,69.7762,69.8178,69.7262,69.7762,16537.0
2020-11-12 11:45:00,83.75,83.82,83.72,83.76,10212.0,69.7845,69.8428,69.7595,69.7928,10212.0
2020-11-12 11:50:00,83.75,83.79,83.69,83.71,10097.0,69.7845,69.8178,69.7345,69.7512,10097.0
2020-11-12 11:55:00,83.71,83.74,83.65,83.73,14006.0,69.7512,69.7762,69.7012,69.7678,14006.0
2020-11-12 12:00:00,83.71,83.72,83.63,83.66,9920.0,69.7512,69.7595,69.6845,69.7095,9920.0
2020-11-12 12:05:00,83.66,83.71,83.63,83.66,8576.0,69.7095,69.7512,69.6845,69.7095,8576.0
2020-11-12 12:10:00,83.66,83.67,83.56,83.65,11529.0,69.7095,69.7178,69.6262,69.7012,11529.0
2020-11-12 12:15:00,83.65,83.65,83.61,83.65,9836.0,69.7012,69.7012,69.6678,69.7012,9836.0
2020-11-12 12:20:00,83.65,83.76,83.65,83.73,18636.0,69.7012,69.7928,69.7012,69.7678,18636.0
2020-11-12 12:25:00,83.71,83.72,83.51,83.51,13881.0,69.7512,69.7595,69.5845,69.5845,13881.0
2020-11-12 12:30:00,83.52,83.53,83.44,83.48,8621.0,69.5928,69.6012,69.5262,69.5595,8621.0
2020-11-12 12:35:00,83.47,83.52,83.45,83.45,7387.0,69.5512,69.5928,69.5345,69.5345,7387.0
2020-11-12 12:40:00,83.44,83.46,83.37,83.42,15226.0,69.5262,69.5429,69.4679,69.5095,15226.0
2020-11-12 12:45:00,83.42,83.43,83.25,83.25,42864.0,69.5095,69.5179,69.3679,69.3679,42864.0
2020-11-12 12:50:00,83.23,83.25,83.11,83.23,32139.0,69.3512,69.3679,69.2512,69.3512,32139.0
2020-11-12 12:55:00,83.24,83.29,83.17,83.21,16654.0,69.3595,69.4012,69.3012,69.3345,16654.0
2020-11-12 13:00:00,83.22,83.32,83.21,83.27,8630.0,69.3429,69.4262,69.3345,69.3845,8630.0
2020-11-12 13:05:00,83.24,83.25,83.15,83.19,10349.0,69.3595,69.3679,69.2845,69.3179,10349.0
2020-11-12 13:10:00,83.21,83.22,83.0,83.16,15869.0,69.3345,69.3429,69.1596,69.2929,15869.0
2020-11-12 13:15:00,83.16,83.16,82.9,83.01,24274.0,69.2929,69.2929,69.0762,69.1679,24274.0
2020-11-12 13:20:00,82.99,83.19,82.93,83.03,31176.0,69.1512,69.3179,69.1012,69.1846,31176.0
2020-11-12 13:25:00,83.01,83.14,82.99,83.08,466147.0,69.1679,69.2762,69.1512,69.2262,466147.0
2020-11-12 13:30:00,83.07,83.27,83.06,83.18,54497.0,69.2179,69.3845,69.2096,69.3095,54497.0
2020-11-12 13:35:00,83.17,83.27,83.11,83.22,21760.0,69.3012,69.3845,69.2512,69.3429,21760.0
2020-11-12 13:40:00,83.2,83.26,83.14,83.23,27418.0,69.3262,69.3762,69.2762,69.3512,27418.0
2020-11-12 13:45:00,83.24,83.25,83.02,83.05,18115.0,69.3595,69.3679,69.1762,69.2012,18115.0
2020-11-12 13:50:00,83.05,83.22,83.02,83.21,15775.0,69.2012,69.3429,69.1762,69.3345,15775.0
2020-11-12 13:55:00,83.19,83.32,83.19,83.3,20699.0,69.3179,69.4262,69.3179,69.4095,20699.0
2020-11-12 14:00:00,83.3,83.39,83.26,83.3,40167.0,69.4095,69.4845,69.3762,69.4095,40167.0
2020-11-12 14:05:00,83.31,83.35,83.24,83.25,23735.0,69.4179,69.4512,69.3595,69.3679,23735.0
2020-11-12 14:10:00,83.27,83.3,83.18,83.2,23810.0,69.3845,69.4095,69.3095,69.3262,23810.0
2020-11-12 14:15:00,83.21,83.25,83.16,83.16,15516.0,69.3345,69.3679,69.2929,69.2929,15516.0
2020-11-12 14:20:00,83.18,83.24,83.16,83.18,134587.0,69.3095,69.3595,69.2929,69.3095,134587.0
2020-11-12 14:25:00,83.18,83.26,83.11,83.11,102863.0,69.3095,69.3762,69.2512,69.2512,102863.0
2020-11-12 14:30:00,83.09,83.27,83.04,83.11,55665.0,69.2346,69.3845,69.1929,69.2512,55665.0
2020-11-12 14:35:00,83.11,83.13,83.02,83.03,33281.0,69.2512,69.2679,69.1762,69.1846,33281.0
2020-11-12 14:40:00,83.0,83.02,82.96,82.96,14858.0,69.1596,69.1762,69.1262,69.1262,14858.0
2020-11-12 14:45:00,82.96,83.04,82.95,83.0,35945.0,69.1262,69.1929,69.1179,69.1596,35945.0
2020-11-12 14:50:00,82.99,83.03,82.88,82.93,32926.0,69.1512,69.1846,69.0596,69.1012,32926.0
2020-11-12 14:55:00,82.95,83.0,82.88,82.95,48558.0,69.1179,69.1596,69.0596,69.1179,48558.0
2020-11-12 15:00:00,82.9,82.94,82.71,82.72,82693.0,69.0762,69.1096,68.9179,68.9262,82693.0
2020-11-12 15:05:00,82.72,82.72,82.59,82.62,13918.0,68.9262,68.9262,68.8179,68.8429,13918.0
2020-11-12 15:10:00,82.61,82.7,82.6,82.66,30241.0,68.8346,68.9096,68.8263,68.8763,30241.0
2020-11-12 15:15:00,82.64,82.89,82.63,82.85,69152.0,68.8596,69.0679,68.8513,69.0346,69152.0
2020-11-12 15:20:00,82.83,82.99,82.83,82.94,74964.0,69.0179,69.1512,69.0179,69.1096,74964.0
2020-11-12 15:25:00,82.95,82.96,82.83,82.84,23100.0,69.1179,69.1262,69.0179,69.0262,23100.0
2020-11-12 15:30:00,82.84,82.86,82.76,82.79,30794.0,69.0262,69.0429,68.9596,68.9846,30794.0
2020-11-12 15:35:00,82.78,82.97,82.76,82.93,25995.0,68.9762,69.1346,68.9596,69.1012,25995.0
2020-11-12 15:40:00,82.94,82.96,82.81,82.83,67807.0,69.1096,69.1262,69.0012,69.0179,67807.0
2020-11-12 15:45:00,82.85,82.9,82.76,82.85,92151.0,69.0346,69.0762,68.9596,69.0346,92151.0
2020-11-12 15:50:00,82.85,83.11,82.85,83.05,197893.0,69.0346,69.2512,69.0346,69.2012,197893.0
2020-11-12 15:55:00,83.04,83.21,83.03,83.19,395168.0,69.1929,69.3345,69.1846,69.3179,395168.0
2020-11-13 09:30:00,83.66,84.16,83.66,84.04,62800.0,69.7095,70.1261,69.7095,70.0261,62800.0
2020-11-13 09:35:00,83.96,84.09,83.82,83.99,25249.0,69.9595,70.0678,69.8428,69.9845,25249.0
2020-11-13 09:40:00,83.98,84.11,83.94,84.11,31080.0,69.9761,70.0845,69.9428,70.0845,31080.0
2020-11-13 09:45:00,84.12,84.32,84.1,84.27,30506.0,70.0928,70.2594,70.0761,70.2178,30506.0
2020-11-13 09:50:00,84.3,84.38,83.99,84.12,49367.0,70.2428,70.3094,69.9845,70.0928,49367.0
2020-11-13 09:55:00,84.13,84.24,84.09,84.23,40091.0,70.1011,70.1928,70.0678,70.1845,40091.0
2020-11-13 10:00:00,84.2,84.3,84.1,84.29,46667.0,70.1595,70.2428,70.0761,70.2344,46667.0
2020-11-13 10:05:00,84.29,84.29,84.09,84.1,23695.0,70.2344,70.2344,70.0678,70.0761,23695.0
2020-11-13 10:10:00,84.11,84.24,84.07,84.14,50564.0,70.0845,70.1928,70.0511,70.1095,50564.0
2020-11-13 10:15:00,84.13,84.13,83.89,83.93,52383.0,70.1011,70.1011,69.9011,69.9345,52383.0
2020-11-13 10:20:00,83.96,84.1,83.94,84.05,21236.0,69.9595,70.0761,69.9428,70.0345,21236.0
2020-11-13 10:25:00,84.05,84.19,83.97,84.19,9337.0,70.0345,70.1511,69.9678,70.1511,9337.0
2020-11-13 10:30:00,84.2,84.34,84.2,84.31,34865.0,70.1595,70.2761,70.1595,70.2511,34865.0
2020-11-13 10:35:00,84.32,84.38,84.02,84.09,35177.0,70.2594,70.3094,70.0095,70.0678,35177.0
2020-11-13 10:40:00,84.11,84.22,84.08,84.17,11442.0,70.0845,70.1761,70.0595,70.1345,11442.0
2020-11-13 10:45:00,84.2,84.35,84.2,84.31,51772.0,70.1595,70.2844,70.1595,70.2511,51772.0
2020-11-13 10:50:00,84.28,84.42,84.26,84.4,13602.0,70.2261,70.3428,70.2095,70.3261,13602.0
2020-11-13 10:55:00,84.43,84.49,84.32,84.37,14410.0,70.3511,70.4011,70.2594,70.3011,14410.0
2020-11-13 11:00:00,84.41,84.5,84.39,84.39,19520.0,70.3344,70.4094,70.3178,70.3178,19520.0
2020-11-13 11:05:00,84.4,84.64,84.4,84.62,16089.0,70.3261,70.5261,70.3261,70.5094,16089.0
2020-11-13 11:10:00,84.63,84.67,84.58,84.58,24156.0,70.5178,70.5511,70.4761,70.4761,24156.0
2020-11-13 11:15:00,84.58,84.59,84.43,84.57,50787.0,70.4761,70.4844,70.3511,70.4678,50787.0
2020-11-13 11:20:00,84.56,84.63,84.56,84.59,8811.0,70.4594,70.5178,70.4594,70.4844,8811.0
2020-11-13 11:25:00,84.59,84.65,84.47,84.62,36450.0,70.4844,70.5344,70.3844,70.5094,36450.0
2020-11-13 11:30:00,84.61,84.65,84.56,84.64,11864.0,70.5011,70.5344,70.4594,70.5261,11864.0
2020-11-13 11:35:00,84.63,84.63,84.43,84.44,30731.0,70.5178,70.5178,70.3511,70.3594,30731.0
2020-11-13 11:40:00,84.45,84.53,84.44,84.47,32322.0,70.3678,70.4344,70.3594,70.3844,32322.0
2020-11-13 11:45:00,84.47,84.55,84.45,84.52,14138.0,70.3844,70.4511,70.3678,70.4261,14138.0
2020-11-13 11:50:00,84.55,84.57,84.48,84.54,16211.0,70.4511,70.4678,70.3928,70.4428,16211.0
2020-11-13 11:55:00,84.55,84.56,84.48,84.48,10260.0,70.4511,70.4594,70.3928,70.3928,10260.0
2020-11-13 12:00:00,84.49,84.58,84.49,84.55,19888.0,70.4011,70.4761,70.4011,70.4511,19888.0
2020-11-13 12:05:00,84.53,84.56,84.52,84.54,15180.0,70.4344,70.4594,70.4261,70.4428,15180.0
2020-11-13 12:10:00,84.54,84.55,84.44,84.52,17658.0,70.4428,70.4511,70.3594,70.4261,17658.0
2020-11-13 12:15:00,84.54,84.55,84.49,84.51,46355.0,70.4428,70.4511,70.4011,70.4178,46355.0
2020-11-13 12:20:00,84.51,84.52,84.42,84.43,19399.0,70.4178,70.4261,70.3428,70.3511,19399.0
2020-11-13 12:25:00,84.42,84.53,84.42,84.51,21449.0,70.3428,70.4344,70.3428,70.4178,21449.0
2020-11-13 12:30:00,84.51,84.51,84.42,84.45,27732.0,70.4178,70.4178,70.3428,70.3678,27732.0
2020-11-13 12:35:00,84.47,84.54,84.47,84.52,17689.0,70.3844,70.4428,70.3844,70.4261,17689.0
2020-11-13 12:40:00,84.53,84.58,84.5,84.56,30214.0,70.4344,70.4761,70.4094,70.4594,30214.0
2020-11-13 12:45:00,84.55,84.61,84.5,84.55,30704.0,70.4511,70.5011,70.4094,70.4511,30704.0
2020-11-13 12:50:00,84.56,84.7,84.56,84.7,20156.0,70.4594,70.5761,70.4594,70.5761,20156.0
2020-11-13 12:55:00,84.71,84.77,84.67,84.75,16651.0,70.5844,70.6344,70.5511,70.6177,16651.0
2020-11-13 13:00:00,84.76,84.76,84.65,84.7,8794.0,70.6261,70.6261,70.5344,70.5761,8794.0
2020-11-13 13:05:00,84.72,84.85,84.71,84.85,5898.0,70.5927,70.7011,70.5844,70.7011,5898.0
2020-11-13 13:10:00,84.82,84.85,84.75,84.77,19593.0,70.6761,70.7011,70.6177,70.6344,19593.0
2020-11-13 13:15:00,84.8,84.96,84.8,84.94,15379.0,70.6594,70.7927,70.6594,70.7761,15379.0
2020-11-13 13:20:00,84.94,84.96,84.85,84.87,154492.0,70.7761,70.7927,70.7011,70.7177,154492.0
2020-11-13 13:25:00,84.87,84.92,84.79,84.81,147329.0,70.7177,70.7594,70.6511,70.6677,147329.0
2020-11-13 13:30:00,84.81,84.81,84.69,84.74,118732.0,70.6677,70.6677,70.5677,70.6094,118732.0
2020-11-13 13:35:00,84.74,84.83,84.72,84.82,47050.0,70.6094,70.6844,70.5927,70.6761,47050.0
2020-11-13 13:40:00,84.83,84.89,84.81,84.87,10112.0,70.6844,70.7344,70.6677,70.7177,10112.0
2020-11-13 13:45:00,84.85,84.96,84.85,84.95,27465.0,70.7011,70.7927,70.7011,70.7844,27465.0
2020-11-13 13:50:00,84.95,84.98,84.87,84.89,10929.0,70.7844,70.8094,70.7177,70.7344,10929.0
2020-11-13 13:55:00,84.9,84.91,84.81,84.85,17381.0,70.7427,70.7511,70.6677,70.7011,17381.0
2020-11-13 14:00:00,84.86,84.94,84.86,84.93,26757.0,70.7094,70.7761,70.7094,70.7677,26757.0
2020-11-13 14:05:00,84.94,85.02,84.93,85.01,23678.0,70.7761,70.8427,70.7677,70.8344,23678.0
2020-11-13 14:10:00,85.01,85.04,84.93,84.93,19811.0,70.8344,70.8594,70.7677,70.7677,19811.0
2020-11-13 14:15:00,84.94,85.01,84.88,85.01,18535.0,70.7761,70.8344,70.7261,70.8344,18535.0
2020-11-13 14:20:00,85.03,85.16,85.03,85.04,40552.0,70.8511,70.9594,70.8511,70.8594,40552.0
2020-11-13 14:25:00,85.05,85.09,85.02,85.07,19927.0,70.8677,70.901,70.8427,70.8844,19927.0
2020-11-13 14:30:00,85.08,85.13,85.03,85.05,33643.0,70.8927,70.9344,70.8511,70.8677,33643.0
2020-11-13 14:35:00,85.05,85.09,85.0,85.05,29639.0,70.8677,70.901,70.8261,70.8677,29639.0
2020-11-13 14:40:00,85.07,85.12,85.02,85.06,118608.0,70.8844,70.926,70.8427,70.876,118608.0
2020-11-13 14:45:00,85.05,85.08,84.95,84.96,23031.0,70.8677,70.8927,70.7844,70.7927,23031.0
2020-11-13 14:50:00,84.96,85.03,84.95,85.03,13702.0,70.7927,70.8511,70.7844,70.8511,13702.0
2020-11-13 14:55:00,85.04,85.18,85.03,85.17,35915.0,70.8594,70.976,70.8511,70.9677,35915.0
2020-11-13 15:00:00,85.16,85.18,85.08,85.13,51979.0,70.9594,70.976,70.8927,70.9344,51979.0
2020-11-13 15:05:00,85.12,85.22,85.12,85.2,13038.0,70.926,71.0094,70.926,70.9927,13038.0
2020-11-13 15:10:00,85.22,85.28,85.18,85.26,84805.0,71.0094,71.0594,70.976,71.0427,84805.0
2020-11-13 15:15:00,85.26,85.3,85.15,85.22,59978.0,71.0427,71.076,70.951,71.0094,59978.0
2020-11-13 15:20:00,85.21,85.22,85.17,85.19,210604.0,71.001,71.0094,70.9677,70.9844,210604.0
2020-11-13 15:25:00,85.19,85.31,85.15,85.28,66269.0,70.9844,71.0844,70.951,71.0594,66269.0
2020-11-13 15:30:00,85.27,85.41,85.27,85.35,71404.0,71.051,71.1677,71.051,71.1177,71404.0
2020-11-13 15:35:00,85.36,85.47,85.36,85.47,21208.0,71.126,71.2177,71.126,71.2177,21208.0
2020-11-13 15:40:00,85.47,85.49,85.44,85.46,29200.0,71.2177,71.2343,71.1927,71.2093,29200.0
2020-11-13 15:45:00,85.45,85.51,85.42,85.48,37525.0,71.201,71.251,71.176,71.226,37525.0
2020-11-13 15:50:00,85.48,85.57,85.37,85.37,99300.0,71.226,71.301,71.1344,71.1344,99300.0
2020-11-13 15:55:00,85.37,85.49,85.36,85.37,126720.0,71.1344,71.2343,71.126,71.1344,126720.0
2020-11-16 09:30:00,87.22,87.44,86.74,87.19,155108.0,72.6759,72.8592,72.2759,72.6509,155108.0
2020-11-16 09:35:00,87.11,87.13,86.47,86.5,155282.0,72.5842,72.6009,72.0509,72.0759,155282.0
2020-11-16 09:40:00,86.5,86.51,85.87,85.87,112959.0,72.0759,72.0843,71.551,71.551,112959.0
2020-11-16 09:45:00,85.85,86.08,85.64,85.96,70135.0,71.5343,71.726,71.3593,71.626,70135.0
2020-11-16 09:50:00,85.94,85.99,85.51,85.54,97378.0,71.6093,71.651,71.251,71.276,97378.0
2020-11-16 09:55:00,85.54,85.7,85.32,85.7,60867.0,71.276,71.4093,71.0927,71.4093,60867.0
2020-11-16 10:00:00,85.68,85.68,85.33,85.46,44558.0,71.3927,71.3927,71.101,71.2093,44558.0
2020-11-16 10:05:00,85.45,85.48,85.37,85.39,70665.0,71.201,71.226,71.1344,71.151,70665.0
2020-11-16 10:10:00,85.38,85.65,85.36,85.56,46368.0,71.1427,71.3677,71.126,71.2927,46368.0
2020-11-16 10:15:00,85.58,85.7,85.49,85.56,18635.0,71.3093,71.4093,71.2343,71.2927,18635.0
2020-11-16 10:20:00,85.57,85.72,85.55,85.67,85517.0,71.301,71.426,71.2843,71.3843,85517.0
2020-11-16 10:25:00,85.68,85.78,85.63,85.78,13231.0,71.3927,71.476,71.351,71.476,13231.0
2020-11-16 10:30:00,85.77,85.97,85.74,85.96,21936.0,71.4677,71.6343,71.4427,71.626,21936.0
2020-11-16 10:35:00,85.96,86.1,85.96,86.08,23171.0,71.626,71.7426,71.626,71.726,23171.0
2020-11-16 10:40:00,86.08,86.28,86.07,86.17,26483.0,71.726,71.8926,71.7176,71.801,26483.0
2020-11-16 10:45:00,86.19,86.23,86.02,86.13,21599.0,71.8176,71.8509,71.676,71.7676,21599.0
2020-11-16 10:50:00,86.12,86.13,85.99,86.11,21756.0,71.7593,71.7676,71.651,71.751,21756.0
2020-11-16 10:55:00,86.1,86.17,86.04,86.08,54958.0,71.7426,71.801,71.6926,71.726,54958.0
2020-11-16 11:00:00,86.1,86.11,85.92,85.98,38204.0,71.7426,71.751,71.5926,71.6426,38204.0
2020-11-16 11:05:00,85.98,86.05,85.97,86.02,17891.0,71.6426,71.701,71.6343,71.676,17891.0
2020-11-16 11:10:00,86.02,86.14,85.94,86.06,32501.0,71.676,71.776,71.6093,71.7093,32501.0
2020-11-16 11:15:00,86.07,86.13,86.03,86.09,29853.0,71.7176,71.7676,71.6843,71.7343,29853.0
2020-11-16 11:20:00,86.08,86.18,86.07,86.11,10546.0,71.726,71.8093,71.7176,71.751,10546.0
2020-11-16 11:25:00,86.09,86.22,86.06,86.14,18960.0,71.7343,71.8426,71.7093,71.776,18960.0
2020-11-16 11:30:00,86.12,86.18,86.09,86.1,33524.0,71.7593,71.8093,71.7343,71.7426,33524.0
2020-11-16 11:35:00,86.09,86.1,86.0,86.09,39586.0,71.7343,71.7426,71.6593,71.7343,39586.0
2020-11-16 11:40:00,86.09,86.16,86.09,86.14,19203.0,71.7343,71.7926,71.7343,71.776,19203.0
2020-11-16 11:45:00,86.12,86.2,86.1,86.12,18095.0,71.7593,71.826,71.7426,71.7593,18095.0
2020-11-16 11:50:00,86.13,86.2,86.11,86.13,11636.0,71.7676,71.826,71.751,71.7676,11636.0
2020-11-16 11:55:00,86.12,86.15,86.09,86.11,11476.0,71.7593,71.7843,71.7343,71.751,11476.0
2020-11-16 12:00:00,86.13,86.2,86.11,86.19,10400.0,71.7676,71.826,71.751,71.8176,10400.0
2020-11-16 12:05:00,86.21,86.21,86.14,86.16,17742.0,71.8343,71.8343,71.776,71.7926,17742.0
2020-11-16 12:10:00,86.16,86.19,86.04,86.1,23097.0,71.7926,71.8176,71.6926,71.7426,23097.0
2020-11-16 12:15:00,86.09,86.14,86.07,86.07,15912.0,71.7343,71.776,71.7176,71.7176,15912.0
2020-11-16 12:20:00,86.08,86.1,86.02,86.02,12881.0,71.726,71.7426,71.676,71.676,12881.0
2020-11-16 12:25:00,86.02,86.04,85.97,85.98,25710.0,71.676,71.6926,71.6343,71.6426,25710.0
2020-11-16 12:30:00,85.98,86.1,85.98,86.06,36201.0,71.6426,71.7426,71.6426,71.7093,36201.0
2020-11-16 12:35:00,86.06,86.11,86.05,86.1,12271.0,71.7093,71.751,71.701,71.7426,12271.0
2020-11-16 12:40:00,86.12,86.14,86.08,86.11,30262.0,71.7593,71.776,71.726,71.751,30262.0
2020-11-16 12:45:00,86.12,86.12,85.99,86.01,14787.0,71.7593,71.7593,71.651,71.6676,14787.0
2020-11-16 12:50:00,86.02,86.03,85.96,86.01,9587.0,71.676,71.6843,71.626,71.6676,9587.0
2020-11-16 12:55:00,86.03,86.12,85.99,86.08,12829.0,71.6843,71.7593,71.651,71.726,12829.0
2020-11-16 13:00:00,86.08,86.09,85.88,85.88,10563.0,71.726,71.7343,71.5593,71.5593,10563.0
2020-11-16 13:05:00,85.86,85.9,85.8,85.82,39873.0,71.5426,71.576,71.4927,71.5093,39873.0
2020-11-16 13:10:00,85.81,85.83,85.73,85.77,22174.0,71.501,71.5176,71.4343,71.4677,22174.0
2020-11-16 13:15:00,85.76,85.82,85.74,85.79,14140.0,71.4593,71.5093,71.4427,71.4843,14140.0
2020-11-16 13:20:00,85.78,85.78,85.64,85.68,51394.0,71.476,71.476,71.3593,71.3927,51394.0
2020-11-16 13:25:00,85.68,85.7,85.58,85.59,11660.0,71.3927,71.4093,71.3093,71.3177,11660.0
2020-11-16 13:30:00,85.59,85.74,85.59,85.74,24720.0,71.3177,71.4427,71.3177,71.4427,24720.0
2020-11-16 13:35:00,85.74,85.75,85.7,85.75,19263.0,71.4427,71.451,71.4093,71.451,19263.0
2020-11-16 13:40:00,85.73,85.73,85.54,85.65,35647.0,71.4343,71.4343,71.276,71.3677,35647.0
2020-11-16 13:45:00,85.67,85.68,85.59,85.61,16365.0,71.3843,71.3927,71.3177,71.3343,16365.0
2020-11-16 13:50:00,85.61,85.73,85.61,85.73,7935.0,71.3343,71.4343,71.3343,71.4343,7935.0
2020-11-16 13:55:00,85.74,85.81,85.72,85.72,17795.0,71.4427,71.501,71.426,71.426,17795.0
2020-11-16 14:00:00,85.69,85.74,85.6,85.63,28644.0,71.401,71.4427,71.326,71.351,28644.0
2020-11-16 14:05:00,85.63,85.72,85.6,85.7,10568.0,71.351,71.426,71.326,71.4093,10568.0
2020-11-16 14:10:00,85.69,85.73,85.65,85.71,11451.0,71.401,71.4343,71.3677,71.4177,11451.0
2020-11-16 14:15:00,85.7,85.71,85.62,85.68,7976.0,71.4093,71.4177,71.3427,71.3927,7976.0
2020-11-16 14:20:00,85.68,85.76,85.65,85.75,10352.0,71.3927,71.4593,71.3677,71.451,10352.0
2020-11-16 14:25:00,85.74,85.83,85.72,85.82,34173.0,71.4427,71.5176,71.426,71.5093,34173.0
2020-11-16 14:30:00,85.83,85.94,85.8,85.87,21414.0,71.5176,71.6093,71.4927,71.551,21414.0
2020-11-16 14:35:00,85.88,85.96,85.86,85.92,13474.0,71.5593,71.626,71.5426,71.5926,13474.0
2020-11-16 14:40:00,85.92,86.02,85.91,86.01,10552.0,71.5926,71.676,71.5843,71.6676,10552.0
2020-11-16 14:45:00,86.0,86.06,85.98,85.99,24266.0,71.6593,71.7093,71.6426,71.651,24266.0
2020-11-16 14:50:00,86.0,86.18,86.0,86.16,30788.0,71.6593,71.8093,71.6593,71.7926,30788.0
2020-11-16 14:55:00,86.18,86.21,86.13,86.15,40682.0,71.8093,71.8343,71.7676,71.7843,40682.0
2020-11-16 15:00:00,86.15,86.18,85.97,85.97,48892.0,71.7843,71.8093,71.6343,71.6343,48892.0
2020-11-16 15:05:00,85.95,85.99,85.84,85.94,35141.0,71.6176,71.651,71.526,71.6093,35141.0
2020-11-16 15:10:00,85.93,86.01,85.91,85.93,44410.0,71.601,71.6676,71.5843,71.601,44410.0
2020-11-16 15:15:00,85.94,85.96,85.89,85.94,25654.0,71.6093,71.626,71.5676,71.6093,25654.0
2020-11-16 15:20:00,85.94,86.05,85.93,86.04,18234.0,71.6093,71.701,71.601,71.6926,18234.0
2020-11-16 15:25:00,86.05,86.05,85.91,85.99,14595.0,71.701,71.701,71.5843,71.651,14595.0
2020-11-16 15:30:00,85.98,86.08,85.96,86.05,26215.0,71.6426,71.726,71.626,71.701,26215.0
2020-11-16 15:35:00,86.04,86.07,85.97,85.98,22293.0,71.6926,71.7176,71.6343,71.6426,22293.0
2020-11-16 15:40:00,85.99,86.21,85.97,86.17,28119.0,71.651,71.8343,71.6343,71.801,28119.0
2020-11-16 15:45:00,86.18,86.22,86.11,86.19,35704.0,71.8093,71.8426,71.751,71.8176,35704.0
2020-11-16 15:50:00,86.18,86.24,86.1,86.21,26810.0,71.8093,71.8593,71.7426,71.8343,26810.0
2020-11-16 15:55:00,86.21,86.35,86.16,86.35,78603.0,71.8343,71.9509,71.7926,71.9509,78603.0
2020-11-17 09:30:00,85.66,85.7,85.13,85.37,107689.0,71.376,71.4093,70.9344,71.1344,107689.0
2020-11-17 09:35:00,85.36,85.7,85.11,85.66,73551.0,71.126,71.4093,70.9177,71.376,73551.0
2020-11-17 09:40:00,85.69,85.74,85.42,85.6,108671.0,71.401,71.4427,71.176,71.326,108671.0
2020-11-17 09:45:00,85.61,85.84,85.56,85.68,57235.0,71.3343,71.526,71.2927,71.3927,57235.0
2020-11-17 09:50:00,85.68,85.71,85.39,85.41,64974.0,71.3927,71.4177,71.151,71.1677,64974.0
2020-11-17 09:55:00,85.43,85.49,85.32,85.4,56916.0,71.1844,71.2343,71.0927,71.1594,56916.0
2020-11-17 10:00:00,85.4,85.59,85.34,85.34,37416.0,71.1594,71.3177,71.1094,71.1094,37416.0
2020-11-17 10:05:00,85.35,85.45,85.24,85.43,25668.0,71.1177,71.201,71.026,71.1844,25668.0
2020-11-17 10:10:00,85.46,85.56,85.39,85.54,38687.0,71.2093,71.2927,71.151,71.276,38687.0
2020-11-17 10:15:00,85.53,85.54,85.35,85.46,26198.0,71.2677,71.276,71.1177,71.2093,26198.0
2020-11-17 10:20:00,85.47,85.74,85.47,85.64,63767.0,71.2177,71.4427,71.2177,71.3593,63767.0
2020-11-17 10:25:00,85.63,85.74,85.59,85.68,21254.0,71.351,71.4427,71.3177,71.3927,21254.0
2020-11-17 10:30:00,85.7,85.86,85.59,85.85,41899.0,71.4093,71.5426,71.3177,71.5343,41899.0
2020-11-17 10:35:00,85.85,85.88,85.76,85.81,32717.0,71.5343,71.5593,71.4593,71.501,32717.0
2020-11-17 10:40:00,85.83,85.84,85.7,85.79,67797.0,71.5176,71.526,71.4093,71.4843,67797.0
2020-11-17 10:45:00,85.8,85.97,85.79,85.92,71437.0,71.4927,71.6343,71.4843,71.5926,71437.0
2020-11-17 10:50:00,85.93,86.05,85.9,86.02,56485.0,71.601,71.701,71.576,71.676,56485.0
2020-11-17 10:55:00,86.02,86.05,85.93,85.99,74486.0,71.676,71.701,71.601,71.651,74486.0
2020-11-17 11:00:00,85.99,86.11,85.98,86.05,73232.0,71.651,71.751,71.6426,71.701,73232.0
2020-11-17 11:05:00,86.05,86.13,86.0,86.08,84628.0,71.701,71.7676,71.6593,71.726,84628.0
2020-11-17 11:10:00,86.08,86.18,86.04,86.18,74615.0,71.726,71.8093,71.6926,71.8093,74615.0
2020-11-17 11:15:00,86.19,86.19,86.08,86.13,77012.0,71.8176,71.8176,71.726,71.7676,77012.0
2020-11-17 11:20:00,86.13,86.25,86.12,86.22,74358.0,71.7676,71.8676,71.7593,71.8426,74358.0
2020-11-17 11:25:00,86.23,86.38,86.12,86.38,79896.0,71.8509,71.9759,71.7593,71.9759,79896.0
2020-11-17 11:30:00,86.38,86.5,86.35,86.42,58155.0,71.9759,72.0759,71.9509,72.0093,58155.0
2020-11-17 11:35:00,86.42,86.54,86.42,86.45,24432.0,72.0093,72.1093,72.0093,72.0343,24432.0
2020-11-17 11:40:00,86.46,86.52,86.38,86.48,19469.0,72.0426,72.0926,71.9759,72.0593,19469.0
2020-11-17 11:45:00,86.48,86.49,86.25,86.25,15658.0,72.0593,72.0676,71.8676,71.8676,15658.0
2020-11-17 11:50:00,86.24,86.24,86.12,86.2,7220.0,71.8593,71.8593,71.7593,71.826,7220.0
2020-11-17 11:55:00,86.2,86.27,86.14,86.22,17428.0,71.826,71.8843,71.776,71.8426,17428.0
2020-11-17 12:00:00,86.21,86.26,86.19,86.2,7549.0,71.8343,71.8759,71.8176,71.826,7549.0
2020-11-17 12:05:00,86.23,86.29,86.22,86.24,13812.0,71.8509,71.9009,71.8426,71.8593,13812.0
2020-11-17 12:10:00,86.25,86.48,86.25,86.48,15905.0,71.8676,72.0593,71.8676,72.0593,15905.0
2020-11-17 12:15:00,86.47,86.51,86.43,86.45,23051.0,72.0509,72.0843,72.0176,72.0343,23051.0
2020-11-17 12:20:00,86.43,86.54,86.38,86.41,46929.0,72.0176,72.1093,71.9759,72.0009,46929.0
2020-11-17 12:25:00,86.41,86.49,86.33,86.48,30889.0,72.0009,72.0676,71.9343,72.0593,30889.0
2020-11-17 12:30:00,86.48,86.51,86.45,86.49,41375.0,72.0593,72.0843,72.0343,72.0676,41375.0
2020-11-17 12:35:00,86.49,86.58,86.46,86.55,42150.0,72.0676,72.1426,72.0426,72.1176,42150.0
2020-11-17 12:40:00,86.55,86.6,86.45,86.51,18712.0,72.1176,72.1593,72.0343,72.0843,18712.0
2020-11-17 12:45:00,86.5,86.52,86.45,86.48,21663.0,72.0759,72.0926,72.0343,72.0593,21663.0
2020-11-17 12:50:00,86.48,86.58,86.47,86.55,12692.0,72.0593,72.1426,72.0509,72.1176,12692.0
2020-11-17 12:55:00,86.53,86.54,86.37,86.46,14398.0,72.1009,72.1093,71.9676,72.0426,14398.0
2020-11-17 13:00:00,86.45,86.47,86.39,86.41,26642.0,72.0343,72.0509,71.9843,72.0009,26642.0
2020-11-17 13:05:00,86.41,86.41,86.33,86.36,13020.0,72.0009,72.0009,71.9343,71.9593,13020.0
2020-11-17 13:10:00,86.36,86.4,86.32,86.36,22752.0,71.9593,71.9926,71.9259,71.9593,22752.0
2020-11-17 13:15:00,86.37,86.44,86.36,86.41,51953.0,71.9676,72.0259,71.9593,72.0009,51953.0
2020-11-17 13:20:00,86.41,86.47,86.38,86.4,19820.0,72.0009,72.0509,71.9759,71.9926,19820.0
2020-11-17 13:25:00,86.4,86.52,86.4,86.49,14960.0,71.9926,72.0926,71.9926,72.0676,14960.0
2020-11-17 13:30:00,86.49,86.55,86.44,86.54,32291.0,72.0676,72.1176,72.0259,72.1093,32291.0
2020-11-17 13:35:00,86.54,86.54,86.5,86.51,30189.0,72.1093,72.1093,72.0759,72.0843,30189.0
2020-11-17 13:40:00,86.52,86.56,86.46,86.49,19894.0,72.0926,72.1259,72.0426,72.0676,19894.0
2020-11-17 13:45:00,86.49,86.52,86.39,86.4,21500.0,72.0676,72.0926,71.9843,71.9926,21500.0
2020-11-17 13:50:00,86.4,86.41,86.33,86.33,25239.0,71.9926,72.0009,71.9343,71.9343,25239.0
2020-11-17 13:55:00,86.34,86.43,86.3,86.42,16121.0,71.9426,72.0176,71.9093,72.0093,16121.0
2020-11-17 14:00:00,86.43,86.59,86.41,86.55,45568.0,72.0176,72.1509,72.0009,72.1176,45568.0
2020-11-17 14:05:00,86.54,86.65,86.53,86.63,20337.0,72.1093,72.2009,72.1009,72.1842,20337.0
2020-11-17 14:10:00,86.64,86.72,86.61,86.69,16048.0,72.1926,72.2592,72.1676,72.2342,16048.0
2020-11-17 14:15:00,86.68,86.73,86.64,86.72,24886.0,72.2259,72.2676,72.1926,72.2592,24886.0
2020-11-17 14:20:00,86.72,86.73,86.6,86.63,29471.0,72.2592,72.2676,72.1593,72.1842,29471.0
2020-11-17 14:25:00,86.64,86.67,86.53,86.61,61620.0,72.1926,72.2176,72.1009,72.1676,61620.0
2020-11-17 14:30:00,86.61,86.62,86.51,86.56,24424.0,72.1676,72.1759,72.0843,72.1259,24424.0
2020-11-17 14:35:00,86.56,86.62,86.52,86.59,24935.0,72.1259,72.1759,72.0926,72.1509,24935.0
2020-11-17 14:40:00,86.59,86.66,86.56,86.65,26227.0,72.1509,72.2092,72.1259,72.2009,26227.0
2020-11-17 14:45:00,86.64,86.69,86.62,86.68,29956.0,72.1926,72.2342,72.1759,72.2259,29956.0
2020-11-17 14:50:00,86.69,86.69,86.63,86.68,25554.0,72.2342,72.2342,72.1842,72.2259,25554.0
2020-11-17 14:55:00,86.7,86.75,86.68,86.73,28986.0,72.2426,72.2842,72.2259,72.2676,28986.0
2020-11-17 15:00:00,86.73,86.76,86.7,86.72,34649.0,72.2676,72.2926,72.2426,72.2592,34649.0
2020-11-17 15:05:00,86.73,86.75,86.59,86.62,35267.0,72.2676,72.2842,72.1509,72.1759,35267.0
2020-11-17 15:10:00,86.62,86.62,86.48,86.5,56783.0,72.1759,72.1759,72.0593,72.0759,56783.0
2020-11-17 15:15:00,86.5,86.54,86.45,86.51,58441.0,72.0759,72.1093,72.0343,72.0843,58441.0
2020-11-17 15:20:00,86.51,86.55,86.44,86.5,149506.0,72.0843,72.1176,72.0259,72.0759,149506.0
2020-11-17 15:25:00,86.5,86.55,86.45,86.45,32958.0,72.0759,72.1176,72.0343,72.0343,32958.0
2020-11-17 15:30:00,86.45,86.51,86.42,86.45,57270.0,72.0343,72.0843,72.0093,72.0343,57270.0
2020-11-17 15:35:00,86.46,86.54,86.43,86.46,40235.0,72.0426,72.1093,72.0176,72.0426,40235.0
2020-11-17 15:40:00,86.47,86.49,86.36,86.4,48276.0,72.0509,72.0676,71.9593,71.9926,48276.0
2020-11-17 15:45:00,86.4,86.43,86.28,86.33,52173.0,71.9926,72.0176,71.8926,71.9343,52173.0
2020-11-17 15:50:00,86.33,86.39,86.2,86.33,95646.0,71.9343,71.9843,71.826,71.9343,95646.0
2020-11-17 15:55:00,86.34,86.43,86.31,86.39,192729.0,71.9426,72.0176,71.9176,71.9843,192729.0
2020-11-18 09:30:00,86.6,86.6,85.83,86.22,130925.0,72.1593,72.1593,71.5176,71.8426,130925.0
2020-11-18 09:35:00,86.19,86.19,85.97,86.13,85295.0,71.8176,71.8176,71.6343,71.7676,85295.0
2020-11-18 09:40:00,86.13,86.45,86.1,86.43,67508.0,71.7676,72.0343,71.7426,72.0176,67508.0
2020-11-18 09:45:00,86.42,86.47,86.33,86.36,66674.0,72.0093,72.0509,71.9343,71.9593,66674.0
2020-11-18 09:50:00,86.37,86.58,86.34,86.47,69992.0,71.9676,72.1426,71.9426,72.0509,69992.0
2020-11-18 09:55:00,86.5,86.68,86.48,86.66,42591.0,72.0759,72.2259,72.0593,72.2092,42591.0
2020-11-18 10:00:00,86.66,86.77,86.62,86.65,65931.0,72.2092,72.3009,72.1759,72.2009,65931.0
2020-11-18 10:05:00,86.66,86.79,86.62,86.68,57917.0,72.2092,72.3176,72.1759,72.2259,57917.0
2020-11-18 10:10:00,86.69,86.75,86.58,86.7,34242.0,72.2342,72.2842,72.1426,72.2426,34242.0
2020-11-18 10:15:00,86.7,86.79,86.63,86.71,41072.0,72.2426,72.3176,72.1842,72.2509,41072.0
2020-11-18 10:20:00,86.73,87.08,86.7,87.05,60251.0,72.2676,72.5592,72.2426,72.5342,60251.0
2020-11-18 10:25:00,87.05,87.05,86.95,86.97,41970.0,72.5342,72.5342,72.4509,72.4676,41970.0
2020-11-18 10:30:00,86.96,87.08,86.94,87.04,69152.0,72.4592,72.5592,72.4426,72.5259,69152.0
2020-11-18 10:35:00,87.01,87.03,86.82,86.87,62192.0,72.5009,72.5175,72.3426,72.3842,62192.0
2020-11-18 10:40:00,86.86,86.88,86.78,86.83,62870.0,72.3759,72.3926,72.3092,72.3509,62870.0
2020-11-18 10:45:00,86.83,86.83,86.73,86.77,47313.0,72.3509,72.3509,72.2676,72.3009,47313.0
2020-11-18 10:50:00,86.75,86.76,86.65,86.71,35887.0,72.2842,72.2926,72.2009,72.2509,35887.0
2020-11-18 10:55:00,86.69,86.71,86.56,86.57,79238.0,72.2342,72.2509,72.1259,72.1343,79238.0
2020-11-18 11:00:00,86.57,86.72,86.52,86.71,65245.0,72.1343,72.2592,72.0926,72.2509,65245.0
2020-11-18 11:05:00,86.71,86.86,86.71,86.8,56321.0,72.2509,72.3759,72.2509,72.3259,56321.0
2020-11-18 11:10:00,86.79,86.86,86.75,86.76,64857.0,72.3176,72.3759,72.2842,72.2926,64857.0
2020-11-18 11:15:00,86.77,86.86,86.71,86.73,73964.0,72.3009,72.3759,72.2509,72.2676,73964.0
2020-11-18 11:20:00,86.75,86.79,86.7,86.77,56761.0,72.2842,72.3176,72.2426,72.3009,56761.0
2020-11-18 11:25:00,86.78,86.79,86.72,86.77,65294.0,72.3092,72.3176,72.2592,72.3009,65294.0
2020-11-18 11:30:00,86.77,86.83,86.72,86.73,71917.0,72.3009,72.3509,72.2592,72.2676,71917.0
2020-11-18 11:35:00,86.74,86.86,86.74,86.79,63897.0,72.2759,72.3759,72.2759,72.3176,63897.0
2020-11-18 11:40:00,86.79,86.79,86.65,86.67,55586.0,72.3176,72.3176,72.2009,72.2176,55586.0
2020-11-18 11:45:00,86.66,86.74,86.65,86.7,69941.0,72.2092,72.2759,72.2009,72.2426,69941.0
2020-11-18 11:50:00,86.7,86.71,86.64,86.69,44770.0,72.2426,72.2509,72.1926,72.2342,44770.0
2020-11-18 11:55:00,86.7,86.71,86.62,86.62,62036.0,72.2426,72.2509,72.1759,72.1759,62036.0
2020-11-18 12:00:00,86.66,86.67,86.62,86.63,62686.0,72.2092,72.2176,72.1759,72.1842,62686.0
2020-11-18 12:05:00,86.63,86.65,86.59,86.63,57843.0,72.1842,72.2009,72.1509,72.1842,57843.0
2020-11-18 12:10:00,86.62,86.63,86.5,86.52,96940.0,72.1759,72.1842,72.0759,72.0926,96940.0
2020-11-18 12:15:00,86.52,86.55,86.46,86.46,107589.0,72.0926,72.1176,72.0426,72.0426,107589.0
2020-11-18 12:20:00,86.47,86.54,86.45,86.5,70735.0,72.0509,72.1093,72.0343,72.0759,70735.0
2020-11-18 12:25:00,86.5,86.52,86.36,86.4,65279.0,72.0759,72.0926,71.9593,71.9926,65279.0
2020-11-18 12:30:00,86.39,86.42,86.34,86.37,53062.0,71.9843,72.0093,71.9426,71.9676,53062.0
2020-11-18 12:35:00,86.38,86.39,86.28,86.28,85477.0,71.9759,71.9843,71.8926,71.8926,85477.0
2020-11-18 12:40:00,86.28,86.4,86.27,86.39,77374.0,71.8926,71.9926,71.8843,71.9843,77374.0
2020-11-18 12:45:00,86.37,86.38,86.26,86.28,122023.0,71.9676,71.9759,71.8759,71.8926,122023.0
2020-11-18 12:50:00,86.27,86.33,86.25,86.31,84732.0,71.8843,71.9343,71.8676,71.9176,84732.0
2020-11-18 12:55:00,86.31,86.33,86.23,86.27,54936.0,71.9176,71.9343,71.8509,71.8843,54936.0
2020-11-18 13:00:00,86.26,86.31,86.22,86.27,55711.0,71.8759,71.9176,71.8426,71.8843,55711.0
2020-11-18 13:05:00,86.28,86.36,86.28,86.34,117297.0,71.8926,71.9593,71.8926,71.9426,117297.0
2020-11-18 13:10:00,86.34,86.36,86.28,86.28,85110.0,71.9426,71.9593,71.8926,71.8926,85110.0
2020-11-18 13:15:00,86.28,86.31,86.25,86.29,37279.0,71.8926,71.9176,71.8676,71.9009,37279.0
2020-11-18 13:20:00,86.29,86.36,86.29,86.36,83288.0,71.9009,71.9593,71.9009,71.9593,83288.0
2020-11-18 13:25:00,86.36,86.36,86.2,86.2,413410.0,71.9593,71.9593,71.826,71.826,413410.0
2020-11-18 13:30:00,86.19,86.21,86.1,86.11,106208.0,71.8176,71.8343,71.7426,71.751,106208.0
2020-11-18 13:35:00,86.12,86.17,86.11,86.13,89104.0,71.7593,71.801,71.751,71.7676,89104.0
2020-11-18 13:40:00,86.13,86.13,85.99,86.01,122525.0,71.7676,71.7676,71.651,71.6676,122525.0
2020-11-18 13:45:00,86.01,86.02,85.88,85.92,61880.0,71.6676,71.676,71.5593,71.5926,61880.0
2020-11-18 13:50:00,85.92,85.92,85.82,85.83,65987.0,71.5926,71.5926,71.5093,71.5176,65987.0
2020-11-18 13:55:00,85.83,85.89,85.8,85.88,59838.0,71.5176,71.5676,71.4927,71.5593,59838.0
2020-11-18 14:00:00,85.88,86.02,85.88,85.96,103509.0,71.5593,71.676,71.5593,71.626,103509.0
2020-11-18 14:05:00,85.95,85.96,85.85,85.86,129641.0,71.6176,71.626,71.5343,71.5426,129641.0
2020-11-18 14:10:00,85.85,85.87,85.73,85.76,76627.0,71.5343,71.551,71.4343,71.4593,76627.0
2020-11-18 14:15:00,85.77,85.78,85.61,85.62,106603.0,71.4677,71.476,71.3343,71.3427,106603.0
2020-11-18 14:20:00,85.62,85.63,85.51,85.53,121528.0,71.3427,71.351,71.251,71.2677,121528.0
2020-11-18 14:25:00,85.53,85.55,85.44,85.48,101317.0,71.2677,71.2843,71.1927,71.226,101317.0
2020-11-18 14:30:00,85.48,85.63,85.46,85.63,585465.0,71.226,71.351,71.2093,71.351,585465.0
2020-11-18 14:35:00,85.62,85.66,85.56,85.65,80808.0,71.3427,71.376,71.2927,71.3677,80808.0
2020-11-18 14:40:00,85.65,85.78,85.64,85.77,75203.0,71.3677,71.476,71.3593,71.4677,75203.0
2020-11-18 14:45:00,85.77,85.78,85.7,85.7,92564.0,71.4677,71.476,71.4093,71.4093,92564.0
2020-11-18 14:50:00,85.7,85.81,85.7,85.79,184918.0,71.4093,71.501,71.4093,71.4843,184918.0
2020-11-18 14:55:00,85.79,85.83,85.66,85.66,80490.0,71.4843,71.5176,71.376,71.376,80490.0
2020-11-18 15:00:00,85.66,85.67,85.47,85.49,92923.0,71.376,71.3843,71.2177,71.2343,92923.0
2020-11-18 15:05:00,85.48,85.63,85.44,85.59,79406.0,71.226,71.351,71.1927,71.3177,79406.0
2020-11-18 15:10:00,85.6,85.72,85.57,85.66,105665.0,71.326,71.426,71.301,71.376,105665.0
2020-11-18 15:15:00,85.66,85.7,85.53,85.54,83235.0,71.376,71.4093,71.2677,71.276,83235.0
2020-11-18 15:20:00,85.54,85.54,85.42,85.45,78951.0,71.276,71.276,71.176,71.201,78951.0
2020-11-18 15:25:00,85.45,85.48,85.32,85.37,104441.0,71.201,71.226,71.0927,71.1344,104441.0
2020-11-18 15:30:00,85.37,85.39,85.2,85.37,116872.0,71.1344,71.151,70.9927,71.1344,116872.0
2020-11-18 15:35:00,85.37,85.4,85.15,85.24,119471.0,71.1344,71.1594,70.951,71.026,119471.0
2020-11-18 15:40:00,85.24,85.26,85.14,85.16,110844.0,71.026,71.0427,70.9427,70.9594,110844.0
2020-11-18 15:45:00,85.15,85.25,85.0,85.06,132642.0,70.951,71.0344,70.8261,70.876,132642.0
2020-11-18 15:50:00,85.07,85.12,84.88,84.93,144548.0,70.8844,70.926,70.7261,70.7677,144548.0
2020-11-18 15:55:00,84.93,84.93,84.68,84.72,1210216.0,70.7677,70.7677,70.5594,70.5927,1210216.0
2020-11-19 09:30:00,84.62,84.67,83.73,84.19,227144.0,70.5094,70.5511,69.7678,70.1511,227144.0
2020-11-19 09:35:00,84.19,84.64,84.05,84.55,199183.0,70.1511,70.5261,70.0345,70.4511,199183.0
2020-11-19 09:40:00,84.56,84.59,84.26,84.4,95426.0,70.4594,70.4844,70.2095,70.3261,95426.0
2020-11-19 09:45:00,84.4,84.76,84.37,84.73,117216.0,70.3261,70.6261,70.3011,70.6011,117216.0
2020-11-19 09:50:00,84.75,85.02,84.74,84.96,132833.0,70.6177,70.8427,70.6094,70.7927,132833.0
2020-11-19 09:55:00,84.96,84.96,84.58,84.61,104530.0,70.7927,70.7927,70.4761,70.5011,104530.0
2020-11-19 10:00:00,84.61,84.73,84.45,84.61,58067.0,70.5011,70.6011,70.3678,70.5011,58067.0
2020-11-19 10:05:00,84.61,84.77,84.55,84.77,65957.0,70.5011,70.6344,70.4511,70.6344,65957.0
2020-11-19 10:10:00,84.77,84.83,84.36,84.37,118152.0,70.6344,70.6844,70.2928,70.3011,118152.0
2020-11-19 10:15:00,84.37,84.52,84.36,84.43,65632.0,70.3011,70.4261,70.2928,70.3511,65632.0
2020-11-19 10:20:00,84.43,84.69,84.42,84.46,143548.0,70.3511,70.5677,70.3428,70.3761,143548.0
2020-11-19 10:25:00,84.47,84.47,84.2,84.2,124841.0,70.3844,70.3844,70.1595,70.1595,124841.0
2020-11-19 10:30:00,84.22,84.32,84.2,84.27,97060.0,70.1761,70.2594,70.1595,70.2178,97060.0
2020-11-19 10:35:00,84.27,84.41,84.16,84.22,56922.0,70.2178,70.3344,70.1261,70.1761,56922.0
2020-11-19 10:40:00,84.22,84.34,84.18,84.32,20376.0,70.1761,70.2761,70.1428,70.2594,20376.0
2020-11-19 10:45:00,84.34,84.63,84.34,84.61,41440.0,70.2761,70.5178,70.2761,70.5011,41440.0
2020-11-19 10:50:00,84.59,84.61,84.48,84.58,21678.0,70.4844,70.5011,70.3928,70.4761,21678.0
2020-11-19 10:55:00,84.59,84.61,84.31,84.32,69319.0,70.4844,70.5011,70.2511,70.2594,69319.0
2020-11-19 11:00:00,84.31,84.38,84.18,84.18,26040.0,70.2511,70.3094,70.1428,70.1428,26040.0
2020-11-19 11:05:00,84.19,84.4,84.19,84.33,30947.0,70.1511,70.3261,70.1511,70.2678,30947.0
2020-11-19 11:10:00,84.31,84.37,84.24,84.3,125913.0,70.2511,70.3011,70.1928,70.2428,125913.0
2020-11-19 11:15:00,84.28,84.37,84.22,84.36,15238.0,70.2261,70.3011,70.1761,70.2928,15238.0
2020-11-19 11:20:00,84.37,84.51,84.37,84.45,13601.0,70.3011,70.4178,70.3011,70.3678,13601.0
2020-11-19 11:25:00,84.45,84.46,84.31,84.33,34933.0,70.3678,70.3761,70.2511,70.2678,34933.0
2020-11-19 11:30:00,84.31,84.33,84.15,84.27,26122.0,70.2511,70.2678,70.1178,70.2178,26122.0
2020-11-19 11:35:00,84.28,84.33,84.18,84.23,32188.0,70.2261,70.2678,70.1428,70.1845,32188.0
2020-11-19 11:40:00,84.23,84.29,84.17,84.23,21529.0,70.1845,70.2344,70.1345,70.1845,21529.0
2020-11-19 11:45:00,84.23,84.28,84.17,84.26,12848.0,70.1845,70.2261,70.1345,70.2095,12848.0
2020-11-19 11:50:00,84.28,84.38,84.25,84.34,11159.0,70.2261,70.3094,70.2011,70.2761,11159.0
2020-11-19 11:55:00,84.34,84.41,84.3,84.41,43116.0,70.2761,70.3344,70.2428,70.3344,43116.0
2020-11-19 12:00:00,84.41,84.41,84.34,84.4,32811.0,70.3344,70.3344,70.2761,70.3261,32811.0
2020-11-19 12:05:00,84.4,84.4,84.28,84.37,14846.0,70.3261,70.3261,70.2261,70.3011,14846.0
2020-11-19 12:10:00,84.36,84.52,84.35,84.47,26232.0,70.2928,70.4261,70.2844,70.3844,26232.0
2020-11-19 12:15:00,84.48,84.48,84.26,84.28,18331.0,70.3928,70.3928,70.2095,70.2261,18331.0
2020-11-19 12:20:00,84.28,84.34,84.22,84.28,21009.0,70.2261,70.2761,70.1761,70.2261,21009.0
2020-11-19 12:25:00,84.33,84.43,84.28,84.42,40075.0,70.2678,70.3511,70.2261,70.3428,40075.0
2020-11-19 12:30:00,84.41,84.48,84.4,84.48,14722.0,70.3344,70.3928,70.3261,70.3928,14722.0
2020-11-19 12:35:00,84.49,84.63,84.48,84.59,21496.0,70.4011,70.5178,70.3928,70.4844,21496.0
2020-11-19 12:40:00,84.59,84.61,84.43,84.47,25878.0,70.4844,70.5011,70.3511,70.3844,25878.0
2020-11-19 12:45:00,84.46,84.49,84.38,84.4,8783.0,70.3761,70.4011,70.3094,70.3261,8783.0
2020-11-19 12:50:00,84.4,84.4,84.27,84.29,30129.0,70.3261,70.3261,70.2178,70.2344,30129.0
2020-11-19 12:55:00,84.26,84.41,84.26,84.38,12684.0,70.2095,70.3344,70.2095,70.3094,12684.0
2020-11-19 13:00:00,84.38,84.56,84.38,84.52,35043.0,70.3094,70.4594,70.3094,70.4261,35043.0
2020-11-19 13:05:00,84.5,84.55,84.47,84.5,14177.0,70.4094,70.4511,70.3844,70.4094,14177.0
2020-11-19 13:10:00,84.49,84.6,84.49,84.5,30328.0,70.4011,70.4928,70.4011,70.4094,30328.0
2020-11-19 13:15:00,84.51,84.58,84.48,84.57,13186.0,70.4178,70.4761,70.3928,70.4678,13186.0
2020-11-19 13:20:00,84.57,84.62,84.51,84.61,16718.0,70.4678,70.5094,70.4178,70.5011,16718.0
2020-11-19 13:25:00,84.61,84.72,84.6,84.67,44462.0,70.5011,70.5927,70.4928,70.5511,44462.0
2020-11-19 13:30:00,84.66,84.66,84.55,84.59,18710.0,70.5427,70.5427,70.4511,70.4844,18710.0
2020-11-19 13:35:00,84.6,84.62,84.52,84.54,18170.0,70.4928,70.5094,70.4261,70.4428,18170.0
2020-11-19 13:40:00,84.56,84.57,84.46,84.48,15474.0,70.4594,70.4678,70.3761,70.3928,15474.0
2020-11-19 13:45:00,84.47,84.61,84.47,84.61,13602.0,70.3844,70.5011,70.3844,70.5011,13602.0
2020-11-19 13:50:00,84.61,84.63,84.55,84.63,18561.0,70.5011,70.5178,70.4511,70.5178,18561.0
2020-11-19 13:55:00,84.63,84.63,84.58,84.6,7756.0,70.5178,70.5178,70.4761,70.4928,7756.0
2020-11-19 14:00:00,84.6,84.67,84.56,84.66,35449.0,70.4928,70.5511,70.4594,70.5427,35449.0
2020-11-19 14:05:00,84.66,84.72,84.62,84.71,26064.0,70.5427,70.5927,70.5094,70.5844,26064.0
2020-11-19 14:10:00,84.71,84.75,84.67,84.75,15412.0,70.5844,70.6177,70.5511,70.6177,15412.0
2020-11-19 14:15:00,84.75,84.76,84.7,84.71,15863.0,70.6177,70.6261,70.5761,70.5844,15863.0
2020-11-19 14:20:00,84.7,84.76,84.7,84.75,16648.0,70.5761,70.6261,70.5761,70.6177,16648.0
2020-11-19 14:25:00,84.74,84.75,84.7,84.7,12009.0,70.6094,70.6177,70.5761,70.5761,12009.0
2020-11-19 14:30:00,84.71,84.84,84.71,84.82,26544.0,70.5844,70.6927,70.5844,70.6761,26544.0
2020-11-19 14:35:00,84.83,84.97,84.82,84.94,33160.0,70.6844,70.8011,70.6761,70.7761,33160.0
2020-11-19 14:40:00,84.94,85.17,84.91,85.1,77893.0,70.7761,70.9677,70.7511,70.9094,77893.0
2020-11-19 14:45:00,85.07,85.12,85.04,85.05,26876.0,70.8844,70.926,70.8594,70.8677,26876.0
2020-11-19 14:50:00,85.05,85.05,84.91,84.91,52874.0,70.8677,70.8677,70.7511,70.7511,52874.0
2020-11-19 14:55:00,84.91,85.01,84.88,84.94,19270.0,70.7511,70.8344,70.7261,70.7761,19270.0
2020-11-19 15:00:00,84.95,85.0,84.91,84.95,37969.0,70.7844,70.8261,70.7511,70.7844,37969.0
2020-11-19 15:05:00,84.94,84.98,84.9,84.95,23274.0,70.7761,70.8094,70.7427,70.7844,23274.0
2020-11-19 15:10:00,84.95,85.13,84.95,85.12,41868.0,70.7844,70.9344,70.7844,70.926,41868.0
2020-11-19 15:15:00,85.12,85.12,84.96,85.0,32432.0,70.926,70.926,70.7927,70.8261,32432.0
2020-11-19 15:20:00,85.0,85.03,84.93,84.96,26758.0,70.8261,70.8511,70.7677,70.7927,26758.0
2020-11-19 15:25:00,84.98,84.98,84.8,84.86,35314.0,70.8094,70.8094,70.6594,70.7094,35314.0
2020-11-19 15:30:00,84.86,84.96,84.85,84.96,39233.0,70.7094,70.7927,70.7011,70.7927,39233.0
2020-11-19 15:35:00,84.95,85.08,84.95,85.05,54070.0,70.7844,70.8927,70.7844,70.8677,54070.0
2020-11-19 15:40:00,85.05,85.12,85.0,85.07,43428.0,70.8677,70.926,70.8261,70.8844,43428.0
2020-11-19 15:45:00,85.07,85.07,84.86,84.88,56523.0,70.8844,70.8844,70.7094,70.7261,56523.0
2020-11-19 15:50:00,84.88,85.09,84.88,85.06,82273.0,70.7261,70.901,70.7261,70.876,82273.0
2020-11-19 15:55:00,85.07,85.1,84.98,85.08,166840.0,70.8844,70.9094,70.8094,70.8927,166840.0
2020-11-20 09:30:00,85.01,85.15,84.72,84.73,98887.0,70.8344,70.951,70.5927,70.6011,98887.0
2020-11-20 09:35:00,84.68,84.85,84.49,84.69,57101.0,70.5594,70.7011,70.4011,70.5677,57101.0
2020-11-20 09:40:00,84.69,84.92,84.62,84.87,59579.0,70.5677,70.7594,70.5094,70.7177,59579.0
2020-11-20 09:45:00,84.86,84.89,84.74,84.85,43178.0,70.7094,70.7344,70.6094,70.7011,43178.0
2020-11-20 09:50:00,84.85,84.85,84.61,84.68,81385.0,70.7011,70.7011,70.5011,70.5594,81385.0
2020-11-20 09:55:00,84.68,84.71,84.57,84.71,58621.0,70.5594,70.5844,70.4678,70.5844,58621.0
2020-11-20 10:00:00,84.7,84.76,84.44,84.53,85729.0,70.5761,70.6261,70.3594,70.4344,85729.0
2020-11-20 10:05:00,84.52,84.58,84.42,84.51,25532.0,70.4261,70.4761,70.3428,70.4178,25532.0
2020-11-20 10:10:00,84.53,84.55,84.31,84.4,55281.0,70.4344,70.4511,70.2511,70.3261,55281.0
2020-11-20 10:15:00,84.4,84.47,84.23,84.47,26294.0,70.3261,70.3844,70.1845,70.3844,26294.0
2020-11-20 10:20:00,84.47,84.62,84.47,84.61,25596.0,70.3844,70.5094,70.3844,70.5011,25596.0
2020-11-20 10:25:00,84.56,84.6,84.47,84.57,17284.0,70.4594,70.4928,70.3844,70.4678,17284.0
2020-11-20 10:30:00,84.58,84.6,84.42,84.54,26391.0,70.4761,70.4928,70.3428,70.4428,26391.0
2020-11-20 10:35:00,84.56,84.64,84.52,84.61,14562.0,70.4594,70.5261,70.4261,70.5011,14562.0
2020-11-20 10:40:00,84.59,84.62,84.47,84.47,18767.0,70.4844,70.5094,70.3844,70.3844,18767.0
2020-11-20 10:45:00,84.46,84.51,84.39,84.45,57298.0,70.3761,70.4178,70.3178,70.3678,57298.0
2020-11-20 10:50:00,84.47,84.53,84.45,84.49,14420.0,70.3844,70.4344,70.3678,70.4011,14420.0
2020-11-20 10:55:00,84.49,84.58,84.46,84.58,16823.0,70.4011,70.4761,70.3761,70.4761,16823.0
2020-11-20 11:00:00,84.57,84.68,84.56,84.68,31183.0,70.4678,70.5594,70.4594,70.5594,31183.0
2020-11-20 11:05:00,84.68,84.81,84.66,84.77,12889.0,70.5594,70.6677,70.5427,70.6344,12889.0
2020-11-20 11:10:00,84.77,84.8,84.7,84.74,16250.0,70.6344,70.6594,70.5761,70.6094,16250.0
2020-11-20 11:15:00,84.74,84.81,84.72,84.74,12374.0,70.6094,70.6677,70.5927,70.6094,12374.0
2020-11-20 11:20:00,84.74,84.88,84.74,84.78,19434.0,70.6094,70.7261,70.6094,70.6427,19434.0
2020-11-20 11:25:00,84.78,84.83,84.77,84.83,11458.0,70.6427,70.6844,70.6344,70.6844,11458.0
2020-11-20 11:30:00,84.84,84.86,84.77,84.84,13635.0,70.6927,70.7094,70.6344,70.6927,13635.0
2020-11-20 11:35:00,84.84,84.88,84.78,84.87,17191.0,70.6927,70.7261,70.6427,70.7177,17191.0
2020-11-20 11:40:00,84.84,84.88,84.78,84.78,9649.0,70.6927,70.7261,70.6427,70.6427,9649.0
2020-11-20 11:45:00,84.79,84.84,84.57,84.6,21845.0,70.6511,70.6927,70.4678,70.4928,21845.0
2020-11-20 11:50:00,84.6,84.66,84.59,84.64,14070.0,70.4928,70.5427,70.4844,70.5261,14070.0
2020-11-20 11:55:00,84.66,84.73,84.6,84.73,9420.0,70.5427,70.6011,70.4928,70.6011,9420.0
2020-11-20 12:00:00,84.71,84.8,84.69,84.77,14148.0,70.5844,70.6594,70.5677,70.6344,14148.0
2020-11-20 12:05:00,84.77,84.78,84.7,84.73,8919.0,70.6344,70.6427,70.5761,70.6011,8919.0
2020-11-20 12:10:00,84.75,84.77,84.7,84.76,11226.0,70.6177,70.6344,70.5761,70.6261,11226.0
2020-11-20 12:15:00,84.76,84.79,84.72,84.72,10245.0,70.6261,70.6511,70.5927,70.5927,10245.0
2020-11-20 12:20:00,84.73,84.75,84.69,84.72,9710.0,70.6011,70.6177,70.5677,70.5927,9710.0
2020-11-20 12:25:00,84.71,84.75,84.69,84.73,15088.0,70.5844,70.6177,70.5677,70.6011,15088.0
2020-11-20 12:30:00,84.73,84.79,84.71,84.75,9359.0,70.6011,70.6511,70.5844,70.6177,9359.0
2020-11-20 12:35:00,84.74,84.78,84.67,84.69,11977.0,70.6094,70.6427,70.5511,70.5677,11977.0
2020-11-20 12:40:00,84.69,84.71,84.64,84.68,18659.0,70.5677,70.5844,70.5261,70.5594,18659.0
2020-11-20 12:45:00,84.68,84.7,84.56,84.58,17051.0,70.5594,70.5761,70.4594,70.4761,17051.0
2020-11-20 12:50:00,84.58,84.61,84.56,84.58,15463.0,70.4761,70.5011,70.4594,70.4761,15463.0
2020-11-20 12:55:00,84.56,84.61,84.55,84.57,22545.0,70.4594,70.5011,70.4511,70.4678,22545.0
2020-11-20 13:00:00,84.57,84.69,84.57,84.62,20088.0,70.4678,70.5677,70.4678,70.5094,20088.0
2020-11-20 13:05:00,84.63,84.65,84.59,84.63,6946.0,70.5178,70.5344,70.4844,70.5178,6946.0
2020-11-20 13:10:00,84.63,84.68,84.62,84.67,10098.0,70.5178,70.5594,70.5094,70.5511,10098.0
2020-11-20 13:15:00,84.67,84.68,84.62,84.63,8584.0,70.5511,70.5594,70.5094,70.5178,8584.0
2020-11-20 13:20:00,84.63,84.73,84.61,84.73,14927.0,70.5178,70.6011,70.5011,70.6011,14927.0
2020-11-20 13:25:00,84.71,84.74,84.67,84.69,18926.0,70.5844,70.6094,70.5511,70.5677,18926.0
2020-11-20 13:30:00,84.69,84.72,84.65,84.7,24378.0,70.5677,70.5927,70.5344,70.5761,24378.0
2020-11-20 13:35:00,84.7,84.81,84.69,84.75,18092.0,70.5761,70.6677,70.5677,70.6177,18092.0
2020-11-20 13:40:00,84.74,84.78,84.73,84.78,30303.0,70.6094,70.6427,70.6011,70.6427,30303.0
2020-11-20 13:45:00,84.78,84.8,84.73,84.8,24750.0,70.6427,70.6594,70.6011,70.6594,24750.0
2020-11-20 13:50:00,84.8,84.82,84.71,84.73,40512.0,70.6594,70.6761,70.5844,70.6011,40512.0
2020-11-20 13:55:00,84.72,84.76,84.68,84.7,16966.0,70.5927,70.6261,70.5594,70.5761,16966.0
2020-11-20 14:00:00,84.7,84.73,84.66,84.67,12888.0,70.5761,70.6011,70.5427,70.5511,12888.0
2020-11-20 14:05:00,84.67,84.69,84.63,84.66,16817.0,70.5511,70.5677,70.5178,70.5427,16817.0
2020-11-20 14:10:00,84.65,84.65,84.6,84.6,26086.0,70.5344,70.5344,70.4928,70.4928,26086.0
2020-11-20 14:15:00,84.6,84.65,84.58,84.64,25895.0,70.4928,70.5344,70.4761,70.5261,25895.0
2020-11-20 14:20:00,84.64,84.7,84.61,84.67,18811.0,70.5261,70.5761,70.5011,70.5511,18811.0
2020-11-20 14:25:00,84.66,84.69,84.63,84.63,22892.0,70.5427,70.5677,70.5178,70.5178,22892.0
2020-11-20 14:30:00,84.63,84.71,84.61,84.7,18551.0,70.5178,70.5844,70.5011,70.5761,18551.0
2020-11-20 14:35:00,84.7,84.74,84.66,84.66,19228.0,70.5761,70.6094,70.5427,70.5427,19228.0
2020-11-20 14:40:00,84.66,84.66,84.59,84.61,40818.0,70.5427,70.5427,70.4844,70.5011,40818.0
2020-11-20 14:45:00,84.6,84.62,84.53,84.59,23704.0,70.4928,70.5094,70.4344,70.4844,23704.0
2020-11-20 14:50:00,84.58,84.64,84.58,84.62,23905.0,70.4761,70.5261,70.4761,70.5094,23905.0
2020-11-20 14:55:00,84.61,84.64,84.59,84.61,51059.0,70.5011,70.5261,70.4844,70.5011,51059.0
2020-11-20 15:00:00,84.61,84.65,84.47,84.48,178120.0,70.5011,70.5344,70.3844,70.3928,178120.0
2020-11-20 15:05:00,84.47,84.52,84.4,84.41,71522.0,70.3844,70.4261,70.3261,70.3344,71522.0
2020-11-20 15:10:00,84.41,84.49,84.34,84.39,167630.0,70.3344,70.4011,70.2761,70.3178,167630.0
2020-11-20 15:15:00,84.38,84.42,84.33,84.38,46862.0,70.3094,70.3428,70.2678,70.3094,46862.0
2020-11-20 15:20:00,84.39,84.5,84.39,84.48,54735.0,70.3178,70.4094,70.3178,70.3928,54735.0
2020-11-20 15:25:00,84.46,84.54,84.44,84.5,39797.0,70.3761,70.4428,70.3594,70.4094,39797.0
2020-11-20 15:30:00,84.49,84.55,84.46,84.53,39627.0,70.4011,70.4511,70.3761,70.4344,39627.0
2020-11-20 15:35:00,84.53,84.7,84.52,84.69,75257.0,70.4344,70.5761,70.4261,70.5677,75257.0
2020-11-20 15:40:00,84.69,84.77,84.67,84.75,37770.0,70.5677,70.6344,70.5511,70.6177,37770.0
2020-11-20 15:45:00,84.74,84.91,84.74,84.84,56744.0,70.6094,70.7511,70.6094,70.6927,56744.0
2020-11-20 15:50:00,84.84,84.85,84.67,84.67,103995.0,70.6927,70.7011,70.5511,70.5511,103995.0
2020-11-20 15:55:00,84.66,84.73,84.6,84.63,128830.0,70.5427,70.6011,70.4928,70.5178,128830.0
2020-11-23 09:30:00,85.18,85.24,84.91,84.99,92032.0,70.976,71.026,70.7511,70.8177,92032.0
2020-11-23 09:35:00,84.98,85.09,84.89,85.06,63967.0,70.8094,70.901,70.7344,70.876,63967.0
2020-11-23 09:40:00,85.07,85.16,84.98,85.11,30484.0,70.8844,70.9594,70.8094,70.9177,30484.0
2020-11-23 09:45:00,85.12,85.36,85.12,85.19,40012.0,70.926,71.126,70.926,70.9844,40012.0
2020-11-23 09:50:00,85.2,85.28,85.14,85.19,51960.0,70.9927,71.0594,70.9427,70.9844,51960.0
2020-11-23 09:55:00,85.19,85.24,85.11,85.14,38976.0,70.9844,71.026,70.9177,70.9427,38976.0
2020-11-23 10:00:00,85.19,85.21,85.08,85.14,34634.0,70.9844,71.001,70.8927,70.9427,34634.0
2020-11-23 10:05:00,85.15,85.25,85.13,85.21,39370.0,70.951,71.0344,70.9344,71.001,39370.0
2020-11-23 10:10:00,85.22,85.23,85.07,85.17,33494.0,71.0094,71.0177,70.8844,70.9677,33494.0
2020-11-23 10:15:00,85.18,85.24,85.09,85.21,48550.0,70.976,71.026,70.901,71.001,48550.0
2020-11-23 10:20:00,85.21,85.37,85.21,85.3,82158.0,71.001,71.1344,71.001,71.076,82158.0
2020-11-23 10:25:00,85.3,85.3,85.06,85.09,79095.0,71.076,71.076,70.876,70.901,79095.0
2020-11-23 10:30:00,85.05,85.23,85.04,85.15,58575.0,70.8677,71.0177,70.8594,70.951,58575.0
2020-11-23 10:35:00,85.15,85.3,85.12,85.29,40868.0,70.951,71.076,70.926,71.0677,40868.0
2020-11-23 10:40:00,85.29,85.36,85.27,85.31,51405.0,71.0677,71.126,71.051,71.0844,51405.0
2020-11-23 10:45:00,85.31,85.45,85.31,85.35,69200.0,71.0844,71.201,71.0844,71.1177,69200.0
2020-11-23 10:50:00,85.36,85.43,85.34,85.41,49158.0,71.126,71.1844,71.1094,71.1677,49158.0
2020-11-23 10:55:00,85.41,85.45,85.34,85.42,48454.0,71.1677,71.201,71.1094,71.176,48454.0
2020-11-23 11:00:00,85.43,85.5,85.29,85.32,131434.0,71.1844,71.2427,71.0677,71.0927,131434.0
2020-11-23 11:05:00,85.35,85.39,85.29,85.32,70779.0,71.1177,71.151,71.0677,71.0927,70779.0
2020-11-23 11:10:00,85.32,85.42,85.27,85.31,61228.0,71.0927,71.176,71.051,71.0844,61228.0
2020-11-23 11:15:00,85.31,85.37,85.26,85.29,68545.0,71.0844,71.1344,71.0427,71.0677,68545.0
2020-11-23 11:20:00,85.3,85.38,85.26,85.37,67316.0,71.076,71.1427,71.0427,71.1344,67316.0
2020-11-23 11:25:00,85.36,85.42,85.3,85.36,74323.0,71.126,71.176,71.076,71.126,74323.0
2020-11-23 11:30:00,85.36,85.38,85.28,85.33,104253.0,71.126,71.1427,71.0594,71.101,104253.0
2020-11-23 11:35:00,85.33,85.51,85.32,85.37,81712.0,71.101,71.251,71.0927,71.1344,81712.0
2020-11-23 11:40:00,85.38,85.4,85.32,85.34,38709.0,71.1427,71.1594,71.0927,71.1094,38709.0
2020-11-23 11:45:00,85.35,85.42,85.33,85.4,20294.0,71.1177,71.176,71.101,71.1594,20294.0
2020-11-23 11:50:00,85.42,85.44,85.35,85.39,42224.0,71.176,71.1927,71.1177,71.151,42224.0
2020-11-23 11:55:00,85.4,85.51,85.39,85.44,13459.0,71.1594,71.251,71.151,71.1927,13459.0
2020-11-23 12:00:00,85.46,85.48,85.31,85.4,55133.0,71.2093,71.226,71.0844,71.1594,55133.0
2020-11-23 12:05:00,85.4,85.41,85.29,85.33,40586.0,71.1594,71.1677,71.0677,71.101,40586.0
2020-11-23 12:10:00,85.34,85.36,85.29,85.3,175393.0,71.1094,71.126,71.0677,71.076,175393.0
2020-11-23 12:15:00,85.3,85.38,85.28,85.37,26957.0,71.076,71.1427,71.0594,71.1344,26957.0
2020-11-23 12:20:00,85.36,85.39,85.35,85.39,29818.0,71.126,71.151,71.1177,71.151,29818.0
2020-11-23 12:25:00,85.38,85.38,85.3,85.32,13425.0,71.1427,71.1427,71.076,71.0927,13425.0
2020-11-23 12:30:00,85.32,85.4,85.26,85.4,22755.0,71.0927,71.1594,71.0427,71.1594,22755.0
2020-11-23 12:35:00,85.39,85.43,85.32,85.36,18280.0,71.151,71.1844,71.0927,71.126,18280.0
2020-11-23 12:40:00,85.36,85.46,85.35,85.44,14952.0,71.126,71.2093,71.1177,71.1927,14952.0
2020-11-23 12:45:00,85.43,85.51,85.42,85.47,19596.0,71.1844,71.251,71.176,71.2177,19596.0
2020-11-23 12:50:00,85.47,85.47,85.37,85.37,25261.0,71.2177,71.2177,71.1344,71.1344,25261.0
2020-11-23 12:55:00,85.36,85.43,85.34,85.41,31753.0,71.126,71.1844,71.1094,71.1677,31753.0
2020-11-23 13:00:00,85.4,85.43,85.37,85.42,9533.0,71.1594,71.1844,71.1344,71.176,9533.0
2020-11-23 13:05:00,85.43,85.47,85.43,85.45,9960.0,71.1844,71.2177,71.1844,71.201,9960.0
2020-11-23 13:10:00,85.46,85.51,85.39,85.39,15136.0,71.2093,71.251,71.151,71.151,15136.0
2020-11-23 13:15:00,85.4,85.49,85.4,85.46,16635.0,71.1594,71.2343,71.1594,71.2093,16635.0
2020-11-23 13:20:00,85.46,85.48,85.42,85.45,10967.0,71.2093,71.226,71.176,71.201,10967.0
2020-11-23 13:25:00,85.45,85.51,85.42,85.44,48182.0,71.201,71.251,71.176,71.1927,48182.0
2020-11-23 13:30:00,85.45,85.51,85.42,85.49,15003.0,71.201,71.251,71.176,71.2343,15003.0
2020-11-23 13:35:00,85.5,85.5,85.45,85.47,16805.0,71.2427,71.2427,71.201,71.2177,16805.0
2020-11-23 13:40:00,85.45,85.52,85.42,85.45,15605.0,71.201,71.2593,71.176,71.201,15605.0
2020-11-23 13:45:00,85.45,85.51,85.42,85.44,13424.0,71.201,71.251,71.176,71.1927,13424.0
2020-11-23 13:50:00,85.44,85.46,85.41,85.43,17759.0,71.1927,71.2093,71.1677,71.1844,17759.0
2020-11-23 13:55:00,85.43,85.46,85.4,85.44,9438.0,71.1844,71.2093,71.1594,71.1927,9438.0
2020-11-23 14:00:00,85.43,85.5,85.43,85.45,26072.0,71.1844,71.2427,71.1844,71.201,26072.0
2020-11-23 14:05:00,85.45,85.45,85.34,85.34,16673.0,71.201,71.201,71.1094,71.1094,16673.0
2020-11-23 14:10:00,85.34,85.37,85.29,85.37,22199.0,71.1094,71.1344,71.0677,71.1344,22199.0
2020-11-23 14:15:00,85.37,85.39,85.3,85.32,24460.0,71.1344,71.151,71.076,71.0927,24460.0
2020-11-23 14:20:00,85.33,85.34,85.28,85.29,30680.0,71.101,71.1094,71.0594,71.0677,30680.0
2020-11-23 14:25:00,85.28,85.33,85.27,85.29,21950.0,71.0594,71.101,71.051,71.0677,21950.0
2020-11-23 14:30:00,85.3,85.41,85.29,85.4,33439.0,71.076,71.1677,71.0677,71.1594,33439.0
2020-11-23 14:35:00,85.4,85.44,85.36,85.41,33012.0,71.1594,71.1927,71.126,71.1677,33012.0
2020-11-23 14:40:00,85.41,85.44,85.37,85.42,15108.0,71.1677,71.1927,71.1344,71.176,15108.0
2020-11-23 14:45:00,85.41,85.48,85.4,85.45,24193.0,71.1677,71.226,71.1594,71.201,24193.0
2020-11-23 14:50:00,85.46,85.68,85.46,85.62,40669.0,71.2093,71.3927,71.2093,71.3427,40669.0
2020-11-23 14:55:00,85.62,85.69,85.59,85.66,22140.0,71.3427,71.401,71.3177,71.376,22140.0
2020-11-23 15:00:00,85.65,85.77,85.64,85.75,40292.0,71.3677,71.4677,71.3593,71.451,40292.0
2020-11-23 15:05:00,85.75,85.76,85.67,85.68,71529.0,71.451,71.4593,71.3843,71.3927,71529.0
2020-11-23 15:10:00,85.67,85.68,85.52,85.53,37245.0,71.3843,71.3927,71.2593,71.2677,37245.0
2020-11-23 15:15:00,85.53,85.53,85.32,85.35,44548.0,71.2677,71.2677,71.0927,71.1177,44548.0
2020-11-23 15:20:00,85.34,85.36,85.18,85.21,28333.0,71.1094,71.126,70.976,71.001,28333.0
2020-11-23 15:25:00,85.21,85.27,85.19,85.2,29707.0,71.001,71.051,70.9844,70.9927,29707.0
2020-11-23 15:30:00,85.19,85.2,85.06,85.1,53671.0,70.9844,70.9927,70.876,70.9094,53671.0
2020-11-23 15:35:00,85.1,85.11,84.97,84.98,89894.0,70.9094,70.9177,70.8011,70.8094,89894.0
2020-11-23 15:40:00,84.98,85.03,84.9,84.91,47878.0,70.8094,70.8511,70.7427,70.7511,47878.0
2020-11-23 15:45:00,84.9,84.97,84.8,84.81,182286.0,70.7427,70.8011,70.6594,70.6677,182286.0
2020-11-23 15:50:00,84.81,84.88,84.64,84.67,125945.0,70.6677,70.7261,70.5261,70.5511,125945.0
2020-11-23 15:55:00,84.66,84.83,84.63,84.77,330267.0,70.5427,70.6844,70.5178,70.6344,330267.0
2020-11-24 09:30:00,85.71,85.84,85.5,85.61,97702.0,71.4177,71.526,71.2427,71.3343,97702.0
2020-11-24 09:35:00,85.62,85.87,85.59,85.87,203737.0,71.3427,71.551,71.3177,71.551,203737.0
2020-11-24 09:40:00,85.87,86.14,85.76,85.76,212128.0,71.551,71.776,71.4593,71.4593,212128.0
2020-11-24 09:45:00,85.77,85.91,85.63,85.67,125726.0,71.4677,71.5843,71.351,71.3843,125726.0
2020-11-24 09:50:00,85.7,85.87,85.68,85.84,49965.0,71.4093,71.551,71.3927,71.526,49965.0
2020-11-24 09:55:00,85.85,85.98,85.82,85.9,108775.0,71.5343,71.6426,71.5093,71.576,108775.0
2020-11-24 10:00:00,85.91,85.98,85.84,85.95,65473.0,71.5843,71.6426,71.526,71.6176,65473.0
2020-11-24 10:05:00,85.96,86.02,85.91,85.95,30829.0,71.626,71.676,71.5843,71.6176,30829.0
2020-11-24 10:10:00,85.96,85.96,85.77,85.91,78262.0,71.626,71.626,71.4677,71.5843,78262.0
2020-11-24 10:15:00,85.9,85.93,85.67,85.68,36725.0,71.576,71.601,71.3843,71.3927,36725.0
2020-11-24 10:20:00,85.7,85.81,85.68,85.78,17449.0,71.4093,71.501,71.3927,71.476,17449.0
2020-11-24 10:25:00,85.8,85.89,85.77,85.88,27569.0,71.4927,71.5676,71.4677,71.5593,27569.0
2020-11-24 10:30:00,85.88,85.88,85.73,85.76,22874.0,71.5593,71.5593,71.4343,71.4593,22874.0
2020-11-24 10:35:00,85.77,85.87,85.73,85.79,37814.0,71.4677,71.551,71.4343,71.4843,37814.0
2020-11-24 10:40:00,85.78,85.94,85.78,85.84,35896.0,71.476,71.6093,71.476,71.526,35896.0
2020-11-24 10:45:00,85.82,86.0,85.79,86.0,62621.0,71.5093,71.6593,71.4843,71.6593,62621.0
2020-11-24 10:50:00,86.0,86.15,85.97,86.14,233596.0,71.6593,71.7843,71.6343,71.776,233596.0
2020-11-24 10:55:00,86.14,86.21,86.1,86.16,71087.0,71.776,71.8343,71.7426,71.7926,71087.0
2020-11-24 11:00:00,86.18,86.35,86.18,86.32,79942.0,71.8093,71.9509,71.8093,71.9259,79942.0
2020-11-24 11:05:00,86.32,86.37,86.2,86.21,89892.0,71.9259,71.9676,71.826,71.8343,89892.0
2020-11-24 11:10:00,86.21,86.27,86.15,86.2,26489.0,71.8343,71.8843,71.7843,71.826,26489.0
2020-11-24 11:15:00,86.21,86.23,86.14,86.18,20148.0,71.8343,71.8509,71.776,71.8093,20148.0
2020-11-24 11:20:00,86.17,86.37,86.17,86.35,21120.0,71.801,71.9676,71.801,71.9509,21120.0
2020-11-24 11:25:00,86.33,86.35,86.22,86.3,24675.0,71.9343,71.9509,71.8426,71.9093,24675.0
2020-11-24 11:30:00,86.31,86.33,86.24,86.3,27850.0,71.9176,71.9343,71.8593,71.9093,27850.0
2020-11-24 11:35:00,86.3,86.41,86.25,86.25,22925.0,71.9093,72.0009,71.8676,71.8676,22925.0
2020-11-24 11:40:00,86.25,86.26,86.09,86.11,31276.0,71.8676,71.8759,71.7343,71.751,31276.0
2020-11-24 11:45:00,86.13,86.17,86.02,86.14,31990.0,71.7676,71.801,71.676,71.776,31990.0
2020-11-24 11:50:00,86.16,86.31,86.12,86.26,26315.0,71.7926,71.9176,71.7593,71.8759,26315.0
2020-11-24 11:55:00,86.26,86.34,86.15,86.17,14058.0,71.8759,71.9426,71.7843,71.801,14058.0
2020-11-24 12:00:00,86.15,86.23,86.09,86.13,19623.0,71.7843,71.8509,71.7343,71.7676,19623.0
2020-11-24 12:05:00,86.14,86.21,86.12,86.13,39319.0,71.776,71.8343,71.7593,71.7676,39319.0
2020-11-24 12:10:00,86.13,86.16,86.06,86.08,42713.0,71.7676,71.7926,71.7093,71.726,42713.0
2020-11-24 12:15:00,86.09,86.12,86.03,86.09,14293.0,71.7343,71.7593,71.6843,71.7343,14293.0
2020-11-24 12:20:00,86.1,86.1,85.98,86.0,32284.0,71.7426,71.7426,71.6426,71.6593,32284.0
2020-11-24 12:25:00,86.02,86.04,85.94,85.97,18443.0,71.676,71.6926,71.6093,71.6343,18443.0
2020-11-24 12:30:00,85.97,86.0,85.91,85.99,17773.0,71.6343,71.6593,71.5843,71.651,17773.0
2020-11-24 12:35:00,86.0,86.0,85.85,85.88,69180.0,71.6593,71.6593,71.5343,71.5593,69180.0
2020-11-24 12:40:00,85.89,85.91,85.8,85.82,15841.0,71.5676,71.5843,71.4927,71.5093,15841.0
2020-11-24 12:45:00,85.82,85.85,85.68,85.69,31599.0,71.5093,71.5343,71.3927,71.401,31599.0
2020-11-24 12:50:00,85.69,85.75,85.68,85.69,45863.0,71.401,71.451,71.3927,71.401,45863.0
2020-11-24 12:55:00,85.69,85.76,85.65,85.69,33113.0,71.401,71.4593,71.3677,71.401,33113.0
2020-11-24 13:00:00,85.69,85.78,85.69,85.78,14895.0,71.401,71.476,71.401,71.476,14895.0
2020-11-24 13:05:00,85.78,85.81,85.74,85.81,11240.0,71.476,71.501,71.4427,71.501,11240.0
2020-11-24 13:10:00,85.81,85.85,85.79,85.82,44305.0,71.501,71.5343,71.4843,71.5093,44305.0
2020-11-24 13:15:00,85.83,85.85,85.8,85.82,11816.0,71.5176,71.5343,71.4927,71.5093,11816.0
2020-11-24 13:20:00,85.81,85.81,85.65,85.65,46016.0,71.501,71.501,71.3677,71.3677,46016.0
2020-11-24 13:25:00,85.65,85.66,85.56,85.64,19529.0,71.3677,71.376,71.2927,71.3593,19529.0
2020-11-24 13:30:00,85.66,85.74,85.65,85.69,15720.0,71.376,71.4427,71.3677,71.401,15720.0
2020-11-24 13:35:00,85.7,85.76,85.61,85.62,39102.0,71.4093,71.4593,71.3343,71.3427,39102.0
2020-11-24 13:40:00,85.6,85.85,85.6,85.67,41340.0,71.326,71.5343,71.326,71.3843,41340.0
2020-11-24 13:45:00,85.69,85.71,85.63,85.65,12892.0,71.401,71.4177,71.351,71.3677,12892.0
2020-11-24 13:50:00,85.67,85.67,85.56,85.56,40466.0,71.3843,71.3843,71.2927,71.2927,40466.0
2020-11-24 13:55:00,85.56,85.62,85.56,85.62,29172.0,71.2927,71.3427,71.2927,71.3427,29172.0
2020-11-24 14:00:00,85.63,85.7,85.6,85.7,78365.0,71.351,71.4093,71.326,71.4093,78365.0
2020-11-24 14:05:00,85.7,85.72,85.63,85.65,59224.0,71.4093,71.426,71.351,71.3677,59224.0
2020-11-24 14:10:00,85.65,85.72,85.63,85.68,20612.0,71.3677,71.426,71.351,71.3927,20612.0
2020-11-24 14:15:00,85.67,85.71,85.53,85.55,51794.0,71.3843,71.4177,71.2677,71.2843,51794.0
2020-11-24 14:20:00,85.54,85.57,85.48,85.51,38986.0,71.276,71.301,71.226,71.251,38986.0
2020-11-24 14:25:00,85.51,85.63,85.5,85.56,21032.0,71.251,71.351,71.2427,71.2927,21032.0
2020-11-24 14:30:00,85.57,85.64,85.53,85.62,21229.0,71.301,71.3593,71.2677,71.3427,21229.0
2020-11-24 14:35:00,85.62,85.73,85.62,85.68,39201.0,71.3427,71.4343,71.3427,71.3927,39201.0
2020-11-24 14:40:00,85.69,85.78,85.64,85.76,29112.0,71.401,71.476,71.3593,71.4593,29112.0
2020-11-24 14:45:00,85.75,85.75,85.63,85.64,29525.0,71.451,71.451,71.351,71.3593,29525.0
2020-11-24 14:50:00,85.64,85.67,85.49,85.5,54667.0,71.3593,71.3843,71.2343,71.2427,54667.0
2020-11-24 14:55:00,85.5,85.57,85.45,85.51,101348.0,71.2427,71.301,71.201,71.251,101348.0
2020-11-24 15:00:00,85.51,85.51,85.36,85.47,74029.0,71.251,71.251,71.126,71.2177,74029.0
2020-11-24 15:05:00,85.48,85.53,85.44,85.52,34946.0,71.226,71.2677,71.1927,71.2593,34946.0
2020-11-24 15:10:00,85.51,85.55,85.47,85.55,34593.0,71.251,71.2843,71.2177,71.2843,34593.0
2020-11-24 15:15:00,85.54,85.56,85.43,85.45,33183.0,71.276,71.2927,71.1844,71.201,33183.0
2020-11-24 15:20:00,85.47,85.56,85.43,85.52,128460.0,71.2177,71.2927,71.1844,71.2593,128460.0
2020-11-24 15:25:00,85.52,85.55,85.46,85.53,57792.0,71.2593,71.2843,71.2093,71.2677,57792.0
2020-11-24 15:30:00,85.54,85.55,85.42,85.45,54542.0,71.276,71.2843,71.176,71.201,54542.0
2020-11-24 15:35:00,85.45,85.48,85.32,85.33,56304.0,71.201,71.226,71.0927,71.101,56304.0
2020-11-24 15:40:00,85.33,85.36,85.26,85.27,114449.0,71.101,71.126,71.0427,71.051,114449.0
2020-11-24 15:45:00,85.28,85.35,85.24,85.31,98092.0,71.0594,71.1177,71.026,71.0844,98092.0
2020-11-24 15:50:00,85.29,85.35,85.21,85.3,118821.0,71.0677,71.1177,71.001,71.076,118821.0
2020-11-24 15:55:00,85.3,85.31,85.12,85.27,182396.0,71.076,71.0844,70.926,71.051,182396.0
2020-11-25 09:30:00,85.26,85.29,84.75,85.13,94903.0,71.0427,71.0677,70.6177,70.9344,94903.0
2020-11-25 09:35:00,85.17,85.2,84.93,85.09,59300.0,70.9677,70.9927,70.7677,70.901,59300.0
2020-11-25 09:40:00,85.09,85.38,85.09,85.2,29745.0,70.901,71.1427,70.901,70.9927,29745.0
2020-11-25 09:45:00,85.22,85.25,85.01,85.01,48268.0,71.0094,71.0344,70.8344,70.8344,48268.0
2020-11-25 09:50:00,85.01,85.09,84.91,84.97,28277.0,70.8344,70.901,70.7511,70.8011,28277.0
2020-11-25 09:55:00,84.98,85.04,84.91,85.04,42416.0,70.8094,70.8594,70.7511,70.8594,42416.0
2020-11-25 10:00:00,85.07,85.1,84.94,84.94,30757.0,70.8844,70.9094,70.7761,70.7761,30757.0
2020-11-25 10:05:00,84.95,85.23,84.93,85.11,41528.0,70.7844,71.0177,70.7677,70.9177,41528.0
2020-11-25 10:10:00,85.1,85.28,85.1,85.28,13545.0,70.9094,71.0594,70.9094,71.0594,13545.0
2020-11-25 10:15:00,85.28,85.34,85.13,85.13,25594.0,71.0594,71.1094,70.9344,70.9344,25594.0
2020-11-25 10:20:00,85.11,85.25,85.1,85.21,51183.0,70.9177,71.0344,70.9094,71.001,51183.0
2020-11-25 10:25:00,85.2,85.29,85.15,85.28,36966.0,70.9927,71.0677,70.951,71.0594,36966.0
2020-11-25 10:30:00,85.28,85.38,85.24,85.36,17021.0,71.0594,71.1427,71.026,71.126,17021.0
2020-11-25 10:35:00,85.36,85.41,85.17,85.17,27143.0,71.126,71.1677,70.9677,70.9677,27143.0
2020-11-25 10:40:00,85.18,85.19,85.05,85.12,38889.0,70.976,70.9844,70.8677,70.926,38889.0
2020-11-25 10:45:00,85.11,85.13,84.91,84.91,17649.0,70.9177,70.9344,70.7511,70.7511,17649.0
2020-11-25 10:50:00,84.91,85.01,84.71,84.92,40153.0,70.7511,70.8344,70.5844,70.7594,40153.0
2020-11-25 10:55:00,84.92,84.92,84.71,84.75,46580.0,70.7594,70.7594,70.5844,70.6177,46580.0
2020-11-25 11:00:00,84.75,84.75,84.58,84.65,107052.0,70.6177,70.6177,70.4761,70.5344,107052.0
2020-11-25 11:05:00,84.64,84.73,84.58,84.69,129371.0,70.5261,70.6011,70.4761,70.5677,129371.0
2020-11-25 11:10:00,84.7,84.76,84.54,84.55,172718.0,70.5761,70.6261,70.4428,70.4511,172718.0
2020-11-25 11:15:00,84.55,84.57,84.47,84.55,137595.0,70.4511,70.4678,70.3844,70.4511,137595.0
2020-11-25 11:20:00,84.55,84.68,84.54,84.61,62791.0,70.4511,70.5594,70.4428,70.5011,62791.0
2020-11-25 11:25:00,84.62,84.79,84.61,84.73,50320.0,70.5094,70.6511,70.5011,70.6011,50320.0
2020-11-25 11:30:00,84.74,84.8,84.7,84.78,79276.0,70.6094,70.6594,70.5761,70.6427,79276.0
2020-11-25 11:35:00,84.78,84.83,84.75,84.79,40909.0,70.6427,70.6844,70.6177,70.6511,40909.0
2020-11-25 11:40:00,84.8,84.88,84.74,84.74,34645.0,70.6594,70.7261,70.6094,70.6094,34645.0
2020-11-25 11:45:00,84.76,84.82,84.75,84.82,46877.0,70.6261,70.6761,70.6177,70.6761,46877.0
2020-11-25 11:50:00,84.82,84.9,84.8,84.88,46907.0,70.6761,70.7427,70.6594,70.7261,46907.0
2020-11-25 11:55:00,84.9,85.02,84.89,84.99,35332.0,70.7427,70.8427,70.7344,70.8177,35332.0
2020-11-25 12:00:00,85.0,85.16,84.97,85.12,37370.0,70.8261,70.9594,70.8011,70.926,37370.0
2020-11-25 12:05:00,85.12,85.13,85.06,85.12,25858.0,70.926,70.9344,70.876,70.926,25858.0
2020-11-25 12:10:00,85.12,85.18,85.06,85.08,36823.0,70.926,70.976,70.876,70.8927,36823.0
2020-11-25 12:15:00,85.08,85.12,85.05,85.09,23610.0,70.8927,70.926,70.8677,70.901,23610.0
2020-11-25 12:20:00,85.09,85.09,84.93,84.94,48037.0,70.901,70.901,70.7677,70.7761,48037.0
2020-11-25 12:25:00,84.94,84.94,84.87,84.87,23019.0,70.7761,70.7761,70.7177,70.7177,23019.0
2020-11-25 12:30:00,84.88,84.99,84.86,84.99,23853.0,70.7261,70.8177,70.7094,70.8177,23853.0
2020-11-25 12:35:00,84.98,85.01,84.97,85.0,18474.0,70.8094,70.8344,70.8011,70.8261,18474.0
2020-11-25 12:40:00,85.0,85.03,84.98,85.0,22180.0,70.8261,70.8511,70.8094,70.8261,22180.0
2020-11-25 12:45:00,85.0,85.03,84.96,85.0,37221.0,70.8261,70.8511,70.7927,70.8261,37221.0
2020-11-25 12:50:00,85.0,85.03,84.96,84.96,22980.0,70.8261,70.8511,70.7927,70.7927,22980.0
2020-11-25 12:55:00,84.97,85.04,84.97,85.04,43660.0,70.8011,70.8594,70.8011,70.8594,43660.0
2020-11-25 13:00:00,85.03,85.04,84.99,85.01,30796.0,70.8511,70.8594,70.8177,70.8344,30796.0
2020-11-25 13:05:00,85.02,85.03,84.98,85.03,38829.0,70.8427,70.8511,70.8094,70.8511,38829.0
2020-11-25 13:10:00,85.04,85.05,84.99,84.99,27618.0,70.8594,70.8677,70.8177,70.8177,27618.0
2020-11-25 13:15:00,84.97,85.04,84.97,85.02,38184.0,70.8011,70.8594,70.8011,70.8427,38184.0
2020-11-25 13:20:00,85.02,85.05,85.0,85.05,29937.0,70.8427,70.8677,70.8261,70.8677,29937.0
2020-11-25 13:25:00,85.05,85.1,85.04,85.04,9645.0,70.8677,70.9094,70.8594,70.8594,9645.0
2020-11-25 13:30:00,85.03,85.15,85.03,85.15,20408.0,70.8511,70.951,70.8511,70.951,20408.0
2020-11-25 13:35:00,85.14,85.16,85.1,85.13,32443.0,70.9427,70.9594,70.9094,70.9344,32443.0
2020-11-25 13:40:00,85.14,85.14,85.04,85.05,23965.0,70.9427,70.9427,70.8594,70.8677,23965.0
2020-11-25 13:45:00,85.05,85.1,85.04,85.08,26269.0,70.8677,70.9094,70.8594,70.8927,26269.0
2020-11-25 13:50:00,85.07,85.16,85.07,85.16,28610.0,70.8844,70.9594,70.8844,70.9594,28610.0
2020-11-25 13:55:00,85.16,85.18,85.14,85.17,18403.0,70.9594,70.976,70.9427,70.9677,18403.0
2020-11-25 14:00:00,85.17,85.2,85.13,85.2,13945.0,70.9677,70.9927,70.9344,70.9927,13945.0
2020-11-25 14:05:00,85.19,85.24,85.16,85.2,15555.0,70.9844,71.026,70.9594,70.9927,15555.0
2020-11-25 14:10:00,85.2,85.21,85.11,85.14,11134.0,70.9927,71.001,70.9177,70.9427,11134.0
2020-11-25 14:15:00,85.15,85.24,85.15,85.2,14799.0,70.951,71.026,70.951,70.9927,14799.0
2020-11-25 14:20:00,85.2,85.22,85.14,85.2,11538.0,70.9927,71.0094,70.9427,70.9927,11538.0
2020-11-25 14:25:00,85.19,85.28,85.18,85.22,25901.0,70.9844,71.0594,70.976,71.0094,25901.0
2020-11-25 14:30:00,85.22,85.28,85.16,85.17,32690.0,71.0094,71.0594,70.9594,70.9677,32690.0
2020-11-25 14:35:00,85.17,85.2,85.14,85.16,30236.0,70.9677,70.9927,70.9427,70.9594,30236.0
2020-11-25 14:40:00,85.17,85.22,85.13,85.17,29605.0,70.9677,71.0094,70.9344,70.9677,29605.0
2020-11-25 14:45:00,85.16,85.22,85.13,85.21,34842.0,70.9594,71.0094,70.9344,71.001,34842.0
2020-11-25 14:50:00,85.2,85.27,85.2,85.25,55763.0,70.9927,71.051,70.9927,71.0344,55763.0
2020-11-25 14:55:00,85.25,85.32,85.24,85.26,17868.0,71.0344,71.0927,71.026,71.0427,17868.0
2020-11-25 15:00:00,85.25,85.25,85.19,85.22,33008.0,71.0344,71.0344,70.9844,71.0094,33008.0
2020-11-25 15:05:00,85.23,85.27,85.21,85.23,35840.0,71.0177,71.051,71.001,71.0177,35840.0
2020-11-25 15:10:00,85.24,85.28,85.2,85.27,39865.0,71.026,71.0594,70.9927,71.051,39865.0
2020-11-25 15:15:00,85.26,85.27,85.21,85.26,72103.0,71.0427,71.051,71.001,71.0427,72103.0
2020-11-25 15:20:00,85.26,85.27,85.15,85.19,28897.0,71.0427,71.051,70.951,70.9844,28897.0
2020-11-25 15:25:00,85.18,85.22,85.14,85.17,12451.0,70.976,71.0094,70.9427,70.9677,12451.0
2020-11-25 15:30:00,85.17,85.25,85.14,85.25,72730.0,70.9677,71.0344,70.9427,71.0344,72730.0
2020-11-25 15:35:00,85.25,85.26,85.18,85.18,36649.0,71.0344,71.0427,70.976,70.976,36649.0
2020-11-25 15:40:00,85.19,85.27,85.19,85.26,36595.0,70.9844,71.051,70.9844,71.0427,36595.0
2020-11-25 15:45:00,85.25,85.28,85.19,85.19,35976.0,71.0344,71.0594,70.9844,70.9844,35976.0
2020-11-25 15:50:00,85.16,85.21,85.11,85.21,52587.0,70.9594,71.001,70.9177,71.001,52587.0
2020-11-25 15:55:00,85.21,85.31,85.13,85.27,201783.0,71.001,71.0844,70.9344,71.051,201783.0
2020-11-27 09:30:00,85.51,85.55,84.86,84.99,80151.0,71.251,71.2843,70.7094,70.8177,80151.0
2020-11-27 09:35:00,84.98,85.25,84.98,85.05,80034.0,70.8094,71.0344,70.8094,70.8677,80034.0
2020-11-27 09:40:00,85.05,85.2,84.81,84.88,71750.0,70.8677,70.9927,70.6677,70.7261,71750.0
2020-11-27 09:45:00,84.88,85.0,84.72,84.83,24595.0,70.7261,70.8261,70.5927,70.6844,24595.0
2020-11-27 09:50:00,84.84,84.87,84.63,84.79,34592.0,70.6927,70.7177,70.5178,70.6511,34592.0
2020-11-27 09:55:00,84.8,84.83,84.67,84.68,32765.0,70.6594,70.6844,70.5511,70.5594,32765.0
2020-11-27 10:00:00,84.69,84.97,84.62,84.82,26827.0,70.5677,70.8011,70.5094,70.6761,26827.0
2020-11-27 10:05:00,84.87,84.9,84.77,84.79,43963.0,70.7177,70.7427,70.6344,70.6511,43963.0
2020-11-27 10:10:00,84.78,84.85,84.69,84.83,36061.0,70.6427,70.7011,70.5677,70.6844,36061.0
2020-11-27 10:15:00,84.83,84.83,84.59,84.64,25403.0,70.6844,70.6844,70.4844,70.5261,25403.0
2020-11-27 10:20:00,84.65,84.7,84.6,84.7,25191.0,70.5344,70.5761,70.4928,70.5761,25191.0
2020-11-27 10:25:00,84.7,84.78,84.6,84.71,26422.0,70.5761,70.6427,70.4928,70.5844,26422.0
2020-11-27 10:30:00,84.71,84.74,84.56,84.62,28755.0,70.5844,70.6094,70.4594,70.5094,28755.0
2020-11-27 10:35:00,84.63,84.7,84.59,84.7,23555.0,70.5178,70.5761,70.4844,70.5761,23555.0
2020-11-27 10:40:00,84.7,84.76,84.67,84.75,22788.0,70.5761,70.6261,70.5511,70.6177,22788.0
2020-11-27 10:45:00,84.76,84.84,84.69,84.72,37376.0,70.6261,70.6927,70.5677,70.5927,37376.0
2020-11-27 10:50:00,84.74,84.77,84.7,84.7,17796.0,70.6094,70.6344,70.5761,70.5761,17796.0
2020-11-27 10:55:00,84.7,84.78,84.69,84.71,19812.0,70.5761,70.6427,70.5677,70.5844,19812.0
2020-11-27 11:00:00,84.71,84.84,84.67,84.69,28874.0,70.5844,70.6927,70.5511,70.5677,28874.0
2020-11-27 11:05:00,84.68,84.75,84.65,84.73,23399.0,70.5594,70.6177,70.5344,70.6011,23399.0
2020-11-27 11:10:00,84.73,84.83,84.73,84.8,28088.0,70.6011,70.6844,70.6011,70.6594,28088.0
2020-11-27 11:15:00,84.8,84.85,84.67,84.84,23471.0,70.6594,70.7011,70.5511,70.6927,23471.0
2020-11-27 11:20:00,84.84,84.89,84.78,84.78,58547.0,70.6927,70.7344,70.6427,70.6427,58547.0
2020-11-27 11:25:00,84.79,84.81,84.66,84.72,14480.0,70.6511,70.6677,70.5427,70.5927,14480.0
2020-11-27 11:30:00,84.72,84.73,84.55,84.62,25314.0,70.5927,70.6011,70.4511,70.5094,25314.0
2020-11-27 11:35:00,84.62,84.76,84.54,84.76,28626.0,70.5094,70.6261,70.4428,70.6261,28626.0
2020-11-27 11:40:00,84.75,84.87,84.75,84.87,21956.0,70.6177,70.7177,70.6177,70.7177,21956.0
2020-11-27 11:45:00,84.87,84.96,84.84,84.92,39193.0,70.7177,70.7927,70.6927,70.7594,39193.0
2020-11-27 11:50:00,84.92,84.93,84.87,84.88,32981.0,70.7594,70.7677,70.7177,70.7261,32981.0
2020-11-27 11:55:00,84.88,84.95,84.86,84.9,15946.0,70.7261,70.7844,70.7094,70.7427,15946.0
2020-11-27 12:00:00,84.89,84.93,84.79,84.81,45539.0,70.7344,70.7677,70.6511,70.6677,45539.0
2020-11-27 12:05:00,84.81,84.89,84.81,84.89,31877.0,70.6677,70.7344,70.6677,70.7344,31877.0
2020-11-27 12:10:00,84.9,84.92,84.77,84.84,26812.0,70.7427,70.7594,70.6344,70.6927,26812.0
2020-11-27 12:15:00,84.85,84.86,84.76,84.77,27823.0,70.7011,70.7094,70.6261,70.6344,27823.0
2020-11-27 12:20:00,84.78,84.8,84.68,84.68,26304.0,70.6427,70.6594,70.5594,70.5594,26304.0
2020-11-27 12:25:00,84.69,84.75,84.64,84.67,19436.0,70.5677,70.6177,70.5261,70.5511,19436.0
2020-11-27 12:30:00,84.67,84.75,84.64,84.74,19353.0,70.5511,70.6177,70.5261,70.6094,19353.0
2020-11-27 12:35:00,84.73,84.81,84.72,84.79,15844.0,70.6011,70.6677,70.5927,70.6511,15844.0
2020-11-27 12:40:00,84.79,84.85,84.79,84.81,35243.0,70.6511,70.7011,70.6511,70.6677,35243.0
2020-11-27 12:45:00,84.81,84.92,84.77,84.91,71852.0,70.6677,70.7594,70.6344,70.7511,71852.0
2020-11-27 12:50:00,84.93,84.93,84.87,84.91,99049.0,70.7677,70.7677,70.7177,70.7511,99049.0
2020-11-27 12:55:00,84.91,84.95,84.81,84.89,212044.0,70.7511,70.7844,70.6677,70.7344,212044.0
2020-11-30 09:30:00,84.73,84.85,84.59,84.67,108693.0,70.6011,70.7011,70.4844,70.5511,108693.0
2020-11-30 09:35:00,84.67,84.78,84.5,84.72,60252.0,70.5511,70.6427,70.4094,70.5927,60252.0
2020-11-30 09:40:00,84.72,84.8,84.59,84.67,61023.0,70.5927,70.6594,70.4844,70.5511,61023.0
2020-11-30 09:45:00,84.66,84.77,84.44,84.53,59777.0,70.5427,70.6344,70.3594,70.4344,59777.0
2020-11-30 09:50:00,84.55,84.55,84.41,84.5,83538.0,70.4511,70.4511,70.3344,70.4094,83538.0
2020-11-30 09:55:00,84.51,84.68,84.47,84.54,44904.0,70.4178,70.5594,70.3844,70.4428,44904.0
2020-11-30 10:00:00,84.55,84.56,84.37,84.42,38613.0,70.4511,70.4594,70.3011,70.3428,38613.0
2020-11-30 10:05:00,84.43,84.69,84.42,84.65,44763.0,70.3511,70.5677,70.3428,70.5344,44763.0
2020-11-30 10:10:00,84.65,84.71,84.53,84.57,73200.0,70.5344,70.5844,70.4344,70.4678,73200.0
2020-11-30 10:15:00,84.58,84.58,84.14,84.14,96254.0,70.4761,70.4761,70.1095,70.1095,96254.0
2020-11-30 10:20:00,84.14,84.22,84.09,84.09,70712.0,70.1095,70.1761,70.0678,70.0678,70712.0
2020-11-30 10:25:00,84.08,84.14,84.03,84.09,43557.0,70.0595,70.1095,70.0178,70.0678,43557.0
2020-11-30 10:30:00,84.09,84.14,83.98,83.98,109626.0,70.0678,70.1095,69.9761,69.9761,109626.0
2020-11-30 10:35:00,83.98,84.03,83.86,83.87,88864.0,69.9761,70.0178,69.8762,69.8845,88864.0
2020-11-30 10:40:00,83.86,83.92,83.72,83.81,56038.0,69.8762,69.9261,69.7595,69.8345,56038.0
2020-11-30 10:45:00,83.8,84.07,83.77,84.02,76480.0,69.8262,70.0511,69.8012,70.0095,76480.0
2020-11-30 10:50:00,84.02,84.12,84.01,84.03,58710.0,70.0095,70.0928,70.0011,70.0178,58710.0
2020-11-30 10:55:00,84.04,84.15,83.96,84.13,73337.0,70.0261,70.1178,69.9595,70.1011,73337.0
2020-11-30 11:00:00,84.12,84.17,83.98,84.05,49897.0,70.0928,70.1345,69.9761,70.0345,49897.0
2020-11-30 11:05:00,84.06,84.16,84.06,84.12,41856.0,70.0428,70.1261,70.0428,70.0928,41856.0
2020-11-30 11:10:00,84.13,84.24,84.1,84.15,36448.0,70.1011,70.1928,70.0761,70.1178,36448.0
2020-11-30 11:15:00,84.14,84.15,83.95,83.97,31775.0,70.1095,70.1178,69.9511,69.9678,31775.0
2020-11-30 11:20:00,83.95,84.0,83.92,83.97,26168.0,69.9511,69.9928,69.9261,69.9678,26168.0
2020-11-30 11:25:00,83.96,84.01,83.92,83.95,45370.0,69.9595,70.0011,69.9261,69.9511,45370.0
2020-11-30 11:30:00,83.95,84.0,83.87,83.89,47013.0,69.9511,69.9928,69.8845,69.9011,47013.0
2020-11-30 11:35:00,83.89,84.01,83.85,83.9,36284.0,69.9011,70.0011,69.8678,69.9095,36284.0
2020-11-30 11:40:00,83.9,83.9,83.78,83.84,42658.0,69.9095,69.9095,69.8095,69.8595,42658.0
2020-11-30 11:45:00,83.85,83.87,83.76,83.8,19928.0,69.8678,69.8845,69.7928,69.8262,19928.0
2020-11-30 11:50:00,83.81,83.89,83.81,83.86,17562.0,69.8345,69.9011,69.8345,69.8762,17562.0
2020-11-30 11:55:00,83.86,83.93,83.82,83.85,40479.0,69.8762,69.9345,69.8428,69.8678,40479.0
2020-11-30 12:00:00,83.84,83.84,83.78,83.82,22488.0,69.8595,69.8595,69.8095,69.8428,22488.0
2020-11-30 12:05:00,83.82,83.94,83.81,83.93,25199.0,69.8428,69.9428,69.8345,69.9345,25199.0
2020-11-30 12:10:00,83.92,84.03,83.88,84.01,19806.0,69.9261,70.0178,69.8928,70.0011,19806.0
2020-11-30 12:15:00,84.01,84.06,83.96,83.99,17818.0,70.0011,70.0428,69.9595,69.9845,17818.0
2020-11-30 12:20:00,84.0,84.1,84.0,84.08,16389.0,69.9928,70.0761,69.9928,70.0595,16389.0
2020-11-30 12:25:00,84.07,84.14,84.04,84.09,25230.0,70.0511,70.1095,70.0261,70.0678,25230.0
2020-11-30 12:30:00,84.09,84.15,84.07,84.15,42513.0,70.0678,70.1178,70.0511,70.1178,42513.0
2020-11-30 12:35:00,84.15,84.17,84.13,84.15,56529.0,70.1178,70.1345,70.1011,70.1178,56529.0
2020-11-30 12:40:00,84.15,84.16,84.08,84.14,30156.0,70.1178,70.1261,70.0595,70.1095,30156.0
2020-11-30 12:45:00,84.14,84.18,84.11,84.16,20608.0,70.1095,70.1428,70.0845,70.1261,20608.0
2020-11-30 12:50:00,84.17,84.2,84.14,84.16,21000.0,70.1345,70.1595,70.1095,70.1261,21000.0
2020-11-30 12:55:00,84.15,84.19,84.13,84.13,16176.0,70.1178,70.1511,70.1011,70.1011,16176.0
2020-11-30 13:00:00,84.13,84.17,84.08,84.09,15039.0,70.1011,70.1345,70.0595,70.0678,15039.0
2020-11-30 13:05:00,84.09,84.12,84.05,84.11,19617.0,70.0678,70.0928,70.0345,70.0845,19617.0
2020-11-30 13:10:00,84.11,84.14,84.07,84.09,24401.0,70.0845,70.1095,70.0511,70.0678,24401.0
2020-11-30 13:15:00,84.09,84.23,84.08,84.2,26452.0,70.0678,70.1845,70.0595,70.1595,26452.0
2020-11-30 13:20:00,84.2,84.22,84.15,84.15,39979.0,70.1595,70.1761,70.1178,70.1178,39979.0
2020-11-30 13:25:00,84.16,84.2,84.15,84.17,44173.0,70.1261,70.1595,70.1178,70.1345,44173.0
2020-11-30 13:30:00,84.15,84.16,84.04,84.04,26610.0,70.1178,70.1261,70.0261,70.0261,26610.0
2020-11-30 13:35:00,84.03,84.09,84.02,84.03,20498.0,70.0178,70.0678,70.0095,70.0178,20498.0
2020-11-30 13:40:00,84.04,84.09,84.02,84.02,19898.0,70.0261,70.0678,70.0095,70.0095,19898.0
2020-11-30 13:45:00,84.03,84.07,83.97,84.02,38185.0,70.0178,70.0511,69.9678,70.0095,38185.0
2020-11-30 13:50:00,84.02,84.06,83.99,84.01,20277.0,70.0095,70.0428,69.9845,70.0011,20277.0
2020-11-30 13:55:00,84.0,84.02,83.97,83.98,46010.0,69.9928,70.0095,69.9678,69.9761,46010.0
2020-11-30 14:00:00,83.97,83.97,83.89,83.92,50649.0,69.9678,69.9678,69.9011,69.9261,50649.0
2020-11-30 14:05:00,83.91,83.96,83.88,83.91,35793.0,69.9178,69.9595,69.8928,69.9178,35793.0
2020-11-30 14:10:00,83.91,84.03,83.91,84.01,28610.0,69.9178,70.0178,69.9178,70.0011,28610.0
2020-11-30 14:15:00,84.0,84.02,83.97,83.99,54854.0,69.9928,70.0095,69.9678,69.9845,54854.0
2020-11-30 14:20:00,84.0,84.02,83.96,83.97,55934.0,69.9928,70.0095,69.9595,69.9678,55934.0
2020-11-30 14:25:00,83.97,84.01,83.94,84.0,35674.0,69.9678,70.0011,69.9428,69.9928,35674.0
2020-11-30 14:30:00,84.0,84.01,83.92,83.95,48717.0,69.9928,70.0011,69.9261,69.9511,48717.0
2020-11-30 14:35:00,83.95,83.96,83.87,83.89,68205.0,69.9511,69.9595,69.8845,69.9011,68205.0
2020-11-30 14:40:00,83.88,83.92,83.85,83.85,37436.0,69.8928,69.9261,69.8678,69.8678,37436.0
2020-11-30 14:45:00,83.86,83.95,83.86,83.92,34629.0,69.8762,69.9511,69.8762,69.9261,34629.0
2020-11-30 14:50:00,83.92,84.02,83.88,83.92,69190.0,69.9261,70.0095,69.8928,69.9261,69190.0
2020-11-30 14:55:00,83.91,84.18,83.91,84.18,46026.0,69.9178,70.1428,69.9178,70.1428,46026.0
2020-11-30 15:00:00,84.19,84.22,83.99,84.06,98335.0,70.1511,70.1761,69.9845,70.0428,98335.0
2020-11-30 15:05:00,84.06,84.12,84.04,84.06,34333.0,70.0428,70.0928,70.0261,70.0428,34333.0
2020-11-30 15:10:00,84.04,84.06,83.99,84.04,41798.0,70.0261,70.0428,69.9845,70.0261,41798.0
2020-11-30 15:15:00,84.05,84.18,84.05,84.17,50598.0,70.0345,70.1428,70.0345,70.1345,50598.0
2020-11-30 15:20:00,84.17,84.27,84.16,84.27,221829.0,70.1345,70.2178,70.1261,70.2178,221829.0
2020-11-30 15:25:00,84.26,84.28,84.11,84.11,180026.0,70.2095,70.2261,70.0845,70.0845,180026.0
2020-11-30 15:30:00,84.11,84.29,84.1,84.25,121354.0,70.0845,70.2344,70.0761,70.2011,121354.0
2020-11-30 15:35:00,84.26,84.28,84.06,84.06,114113.0,70.2095,70.2261,70.0428,70.0428,114113.0
2020-11-30 15:40:00,84.06,84.1,84.01,84.06,97240.0,70.0428,70.0761,70.0011,70.0428,97240.0
2020-11-30 15:45:00,84.07,84.17,84.0,84.09,135098.0,70.0511,70.1345,69.9928,70.0678,135098.0
2020-11-30 15:50:00,84.09,84.1,83.94,84.01,198637.0,70.0678,70.0761,69.9428,70.0011,198637.0
2020-11-30 15:55:00,84.0,84.01,83.85,84.0,710385.0,69.9928,70.0011,69.8678,69.9928,710385.0
2020-12-01 09:30:00,84.96,85.34,84.81,85.22,523548.0,70.7927,71.1094,70.6677,71.0094,523548.0
2020-12-01 09:35:00,85.21,85.3,85.07,85.2,297961.0,71.001,71.076,70.8844,70.9927,297961.0
2020-12-01 09:40:00,85.19,85.35,85.16,85.23,128817.0,70.9844,71.1177,70.9594,71.0177,128817.0
2020-12-01 09:45:00,85.26,85.3,85.1,85.17,71026.0,71.0427,71.076,70.9094,70.9677,71026.0
2020-12-01 09:50:00,85.17,85.43,85.16,85.29,73821.0,70.9677,71.1844,70.9594,71.0677,73821.0
2020-12-01 09:55:00,85.3,85.39,85.24,85.3,53273.0,71.076,71.151,71.026,71.076,53273.0
2020-12-01 10:00:00,85.35,85.36,85.13,85.18,38035.0,71.1177,71.126,70.9344,70.976,38035.0
2020-12-01 10:05:00,85.19,85.21,85.02,85.07,58093.0,70.9844,71.001,70.8427,70.8844,58093.0
2020-12-01 10:10:00,85.06,85.08,84.88,84.96,43490.0,70.876,70.8927,70.7261,70.7927,43490.0
2020-12-01 10:15:00,84.97,85.06,84.93,85.01,43360.0,70.8011,70.876,70.7677,70.8344,43360.0
2020-12-01 10:20:00,85.01,85.22,85.0,85.21,31614.0,70.8344,71.0094,70.8261,71.001,31614.0
2020-12-01 10:25:00,85.21,85.26,85.15,85.18,40798.0,71.001,71.0427,70.951,70.976,40798.0
2020-12-01 10:30:00,85.19,85.28,85.17,85.22,64036.0,70.9844,71.0594,70.9677,71.0094,64036.0
2020-12-01 10:35:00,85.22,85.25,85.11,85.16,86317.0,71.0094,71.0344,70.9177,70.9594,86317.0
2020-12-01 10:40:00,85.16,85.18,85.02,85.09,48141.0,70.9594,70.976,70.8427,70.901,48141.0
2020-12-01 10:45:00,85.09,85.12,84.99,85.11,28011.0,70.901,70.926,70.8177,70.9177,28011.0
2020-12-01 10:50:00,85.13,85.16,85.07,85.09,45042.0,70.9344,70.9594,70.8844,70.901,45042.0
2020-12-01 10:55:00,85.1,85.21,85.1,85.2,19721.0,70.9094,71.001,70.9094,70.9927,19721.0
2020-12-01 11:00:00,85.2,85.34,85.18,85.32,37880.0,70.9927,71.1094,70.976,71.0927,37880.0
2020-12-01 11:05:00,85.32,85.32,85.2,85.27,36045.0,71.0927,71.0927,70.9927,71.051,36045.0
2020-12-01 11:10:00,85.28,85.33,85.22,85.28,38940.0,71.0594,71.101,71.0094,71.0594,38940.0
2020-12-01 11:15:00,85.3,85.38,85.28,85.34,68642.0,71.076,71.1427,71.0594,71.1094,68642.0
2020-12-01 11:20:00,85.35,85.35,85.15,85.15,77348.0,71.1177,71.1177,70.951,70.951,77348.0
2020-12-01 11:25:00,85.15,85.17,85.07,85.08,36186.0,70.951,70.9677,70.8844,70.8927,36186.0
2020-12-01 11:30:00,85.08,85.17,85.0,85.12,26344.0,70.8927,70.9677,70.8261,70.926,26344.0
2020-12-01 11:35:00,85.11,85.18,85.01,85.12,33928.0,70.9177,70.976,70.8344,70.926,33928.0
2020-12-01 11:40:00,85.12,85.16,85.09,85.1,41546.0,70.926,70.9594,70.901,70.9094,41546.0
2020-12-01 11:45:00,85.09,85.09,84.89,84.9,66864.0,70.901,70.901,70.7344,70.7427,66864.0
2020-12-01 11:50:00,84.9,84.9,84.82,84.83,71696.0,70.7427,70.7427,70.6761,70.6844,71696.0
2020-12-01 11:55:00,84.83,84.87,84.77,84.8,70048.0,70.6844,70.7177,70.6344,70.6594,70048.0
2020-12-01 12:00:00,84.79,84.89,84.77,84.85,87502.0,70.6511,70.7344,70.6344,70.7011,87502.0
2020-12-01 12:05:00,84.86,84.89,84.83,84.85,94269.0,70.7094,70.7344,70.6844,70.7011,94269.0
2020-12-01 12:10:00,84.84,84.85,84.78,84.82,56140.0,70.6927,70.7011,70.6427,70.6761,56140.0
2020-12-01 12:15:00,84.82,84.82,84.75,84.77,24459.0,70.6761,70.6761,70.6177,70.6344,24459.0
2020-12-01 12:20:00,84.76,84.8,84.72,84.76,61709.0,70.6261,70.6594,70.5927,70.6261,61709.0
2020-12-01 12:25:00,84.76,84.81,84.74,84.81,23816.0,70.6261,70.6677,70.6094,70.6677,23816.0
2020-12-01 12:30:00,84.81,84.82,84.71,84.72,87423.0,70.6677,70.6761,70.5844,70.5927,87423.0
2020-12-01 12:35:00,84.73,84.78,84.7,84.76,20864.0,70.6011,70.6427,70.5761,70.6261,20864.0
2020-12-01 12:40:00,84.77,84.8,84.73,84.8,25124.0,70.6344,70.6594,70.6011,70.6594,25124.0
2020-12-01 12:45:00,84.8,84.86,84.78,84.81,34259.0,70.6594,70.7094,70.6427,70.6677,34259.0
2020-12-01 12:50:00,84.81,84.86,84.76,84.77,34266.0,70.6677,70.7094,70.6261,70.6344,34266.0
2020-12-01 12:55:00,84.77,84.83,84.76,84.79,40791.0,70.6344,70.6844,70.6261,70.6511,40791.0
2020-12-01 13:00:00,84.8,84.92,84.8,84.91,49218.0,70.6594,70.7594,70.6594,70.7511,49218.0
2020-12-01 13:05:00,84.92,84.96,84.9,84.95,75480.0,70.7594,70.7927,70.7427,70.7844,75480.0
2020-12-01 13:10:00,84.95,84.99,84.92,84.98,73901.0,70.7844,70.8177,70.7594,70.8094,73901.0
2020-12-01 13:15:00,85.0,85.03,84.97,85.0,61188.0,70.8261,70.8511,70.8011,70.8261,61188.0
2020-12-01 13:20:00,85.0,85.06,84.99,85.04,33751.0,70.8261,70.876,70.8177,70.8594,33751.0
2020-12-01 13:25:00,85.03,85.09,85.02,85.09,44764.0,70.8511,70.901,70.8427,70.901,44764.0
2020-12-01 13:30:00,85.08,85.09,85.02,85.08,43291.0,70.8927,70.901,70.8427,70.8927,43291.0
2020-12-01 13:35:00,85.07,85.11,85.02,85.04,34855.0,70.8844,70.9177,70.8427,70.8594,34855.0
2020-12-01 13:40:00,85.05,85.08,85.02,85.05,30838.0,70.8677,70.8927,70.8427,70.8677,30838.0
2020-12-01 13:45:00,85.05,85.07,85.02,85.06,29112.0,70.8677,70.8844,70.8427,70.876,29112.0
2020-12-01 13:50:00,85.06,85.07,84.99,85.0,64015.0,70.876,70.8844,70.8177,70.8261,64015.0
2020-12-01 13:55:00,85.0,85.09,84.99,85.09,52080.0,70.8261,70.901,70.8177,70.901,52080.0
2020-12-01 14:00:00,85.09,85.16,85.08,85.16,41205.0,70.901,70.9594,70.8927,70.9594,41205.0
2020-12-01 14:05:00,85.16,85.17,85.12,85.13,57817.0,70.9594,70.9677,70.926,70.9344,57817.0
2020-12-01 14:10:00,85.13,85.13,85.0,85.03,40312.0,70.9344,70.9344,70.8261,70.8511,40312.0
2020-12-01 14:15:00,85.02,85.1,85.02,85.02,39000.0,70.8427,70.9094,70.8427,70.8427,39000.0
2020-12-01 14:20:00,85.03,85.04,84.97,85.01,42176.0,70.8511,70.8594,70.8011,70.8344,42176.0
2020-12-01 14:25:00,85.01,85.12,84.97,85.12,46898.0,70.8344,70.926,70.8011,70.926,46898.0
2020-12-01 14:30:00,85.12,85.16,85.1,85.16,47650.0,70.926,70.9594,70.9094,70.9594,47650.0
2020-12-01 14:35:00,85.15,85.17,85.09,85.13,56170.0,70.951,70.9677,70.901,70.9344,56170.0
2020-12-01 14:40:00,85.13,85.25,85.1,85.22,59773.0,70.9344,71.0344,70.9094,71.0094,59773.0
2020-12-01 14:45:00,85.23,85.24,85.17,85.22,58368.0,71.0177,71.026,70.9677,71.0094,58368.0
2020-12-01 14:50:00,85.22,85.22,85.12,85.15,46760.0,71.0094,71.0094,70.926,70.951,46760.0
2020-12-01 14:55:00,85.15,85.18,85.07,85.08,38773.0,70.951,70.976,70.8844,70.8927,38773.0
2020-12-01 15:00:00,85.09,85.12,84.98,84.99,82805.0,70.901,70.926,70.8094,70.8177,82805.0
2020-12-01 15:05:00,84.98,84.98,84.84,84.88,63412.0,70.8094,70.8094,70.6927,70.7261,63412.0
2020-12-01 15:10:00,84.88,85.01,84.87,84.97,109836.0,70.7261,70.8344,70.7177,70.8011,109836.0
2020-12-01 15:15:00,84.97,84.99,84.89,84.9,68773.0,70.8011,70.8177,70.7344,70.7427,68773.0
2020-12-01 15:20:00,84.91,85.03,84.89,85.02,62607.0,70.7511,70.8511,70.7344,70.8427,62607.0
2020-12-01 15:25:00,85.02,85.14,85.01,85.13,130362.0,70.8427,70.9427,70.8344,70.9344,130362.0
2020-12-01 15:30:00,85.13,85.18,85.08,85.17,142545.0,70.9344,70.976,70.8927,70.9677,142545.0
2020-12-01 15:35:00,85.17,85.19,85.11,85.11,158883.0,70.9677,70.9844,70.9177,70.9177,158883.0
2020-12-01 15:40:00,85.12,85.14,85.08,85.14,150349.0,70.926,70.9427,70.8927,70.9427,150349.0
2020-12-01 15:45:00,85.14,85.21,85.1,85.17,89916.0,70.9427,71.001,70.9094,70.9677,89916.0
2020-12-01 15:50:00,85.17,85.22,85.1,85.2,102508.0,70.9677,71.0094,70.9094,70.9927,102508.0
2020-12-01 15:55:00,85.19,85.2,85.08,85.09,279921.0,70.9844,70.9927,70.8927,70.901,279921.0
2020-12-02 09:30:00,84.89,84.91,84.38,84.64,61334.0,70.7344,70.7511,70.3094,70.5261,61334.0
2020-12-02 09:35:00,84.68,85.04,84.62,84.94,67332.0,70.5594,70.8594,70.5094,70.7761,67332.0
2020-12-02 09:40:00,84.95,85.03,84.69,84.74,73004.0,70.7844,70.8511,70.5677,70.6094,73004.0
2020-12-02 09:45:00,84.72,84.87,84.7,84.81,27497.0,70.5927,70.7177,70.5761,70.6677,27497.0
2020-12-02 09:50:00,84.76,85.26,84.76,85.26,73764.0,70.6261,71.0427,70.6261,71.0427,73764.0
2020-12-02 09:55:00,85.29,85.39,85.18,85.2,34106.0,71.0677,71.151,70.976,70.9927,34106.0
2020-12-02 10:00:00,85.21,85.26,85.08,85.11,22362.0,71.001,71.0427,70.8927,70.9177,22362.0
2020-12-02 10:05:00,85.1,85.18,85.02,85.05,32903.0,70.9094,70.976,70.8427,70.8677,32903.0
2020-12-02 10:10:00,85.06,85.07,84.93,84.93,26871.0,70.876,70.8844,70.7677,70.7677,26871.0
2020-12-02 10:15:00,84.94,84.96,84.75,84.77,12250.0,70.7761,70.7927,70.6177,70.6344,12250.0
2020-12-02 10:20:00,84.75,84.79,84.7,84.78,10171.0,70.6177,70.6511,70.5761,70.6427,10171.0
2020-12-02 10:25:00,84.77,84.88,84.72,84.88,39786.0,70.6344,70.7261,70.5927,70.7261,39786.0
2020-12-02 10:30:00,84.87,84.98,84.85,84.86,38593.0,70.7177,70.8094,70.7011,70.7094,38593.0
2020-12-02 10:35:00,84.85,84.96,84.85,84.87,16755.0,70.7011,70.7927,70.7011,70.7177,16755.0
2020-12-02 10:40:00,84.87,85.06,84.86,85.04,15824.0,70.7177,70.876,70.7094,70.8594,15824.0
2020-12-02 10:45:00,85.03,85.03,84.87,84.87,11004.0,70.8511,70.8511,70.7177,70.7177,11004.0
2020-12-02 10:50:00,84.87,84.95,84.84,84.85,19684.0,70.7177,70.7844,70.6927,70.7011,19684.0
2020-12-02 10:55:00,84.86,84.86,84.74,84.79,39178.0,70.7094,70.7094,70.6094,70.6511,39178.0
2020-12-02 11:00:00,84.8,84.87,84.78,84.81,29782.0,70.6594,70.7177,70.6427,70.6677,29782.0
2020-12-02 11:05:00,84.82,84.9,84.66,84.66,24289.0,70.6761,70.7427,70.5427,70.5427,24289.0
2020-12-02 11:10:00,84.66,84.7,84.62,84.65,17295.0,70.5427,70.5761,70.5094,70.5344,17295.0
2020-12-02 11:15:00,84.64,84.65,84.52,84.52,23671.0,70.5261,70.5344,70.4261,70.4261,23671.0
2020-12-02 11:20:00,84.54,84.61,84.54,84.56,9824.0,70.4428,70.5011,70.4428,70.4594,9824.0
2020-12-02 11:25:00,84.57,84.62,84.55,84.6,16855.0,70.4678,70.5094,70.4511,70.4928,16855.0
2020-12-02 11:30:00,84.61,84.63,84.53,84.56,10833.0,70.5011,70.5178,70.4344,70.4594,10833.0
2020-12-02 11:35:00,84.57,84.59,84.49,84.49,14706.0,70.4678,70.4844,70.4011,70.4011,14706.0
2020-12-02 11:40:00,84.48,84.48,84.38,84.45,13128.0,70.3928,70.3928,70.3094,70.3678,13128.0
2020-12-02 11:45:00,84.44,84.5,84.44,84.48,19003.0,70.3594,70.4094,70.3594,70.3928,19003.0
2020-12-02 11:50:00,84.46,84.51,84.43,84.49,26612.0,70.3761,70.4178,70.3511,70.4011,26612.0
2020-12-02 11:55:00,84.48,84.5,84.38,84.39,36282.0,70.3928,70.4094,70.3094,70.3178,36282.0
2020-12-02 12:00:00,84.4,84.43,84.35,84.39,13419.0,70.3261,70.3511,70.2844,70.3178,13419.0
2020-12-02 12:05:00,84.38,84.43,84.36,84.42,11787.0,70.3094,70.3511,70.2928,70.3428,11787.0
2020-12-02 12:10:00,84.41,84.47,84.38,84.46,15018.0,70.3344,70.3844,70.3094,70.3761,15018.0
2020-12-02 12:15:00,84.47,84.48,84.39,84.44,18437.0,70.3844,70.3928,70.3178,70.3594,18437.0
2020-12-02 12:20:00,84.46,84.47,84.4,84.42,22556.0,70.3761,70.3844,70.3261,70.3428,22556.0
2020-12-02 12:25:00,84.41,84.44,84.37,84.43,32516.0,70.3344,70.3594,70.3011,70.3511,32516.0
2020-12-02 12:30:00,84.43,84.46,84.4,84.42,28099.0,70.3511,70.3761,70.3261,70.3428,28099.0
2020-12-02 12:35:00,84.42,84.49,84.4,84.49,27324.0,70.3428,70.4011,70.3261,70.4011,27324.0
2020-12-02 12:40:00,84.49,84.54,84.49,84.49,24347.0,70.4011,70.4428,70.4011,70.4011,24347.0
2020-12-02 12:45:00,84.49,84.6,84.49,84.53,19755.0,70.4011,70.4928,70.4011,70.4344,19755.0
2020-12-02 12:50:00,84.54,84.62,84.47,84.59,130392.0,70.4428,70.5094,70.3844,70.4844,130392.0
2020-12-02 12:55:00,84.59,84.6,84.5,84.55,49692.0,70.4844,70.4928,70.4094,70.4511,49692.0
2020-12-02 13:00:00,84.56,84.58,84.53,84.57,19092.0,70.4594,70.4761,70.4344,70.4678,19092.0
2020-12-02 13:05:00,84.59,84.62,84.5,84.53,15994.0,70.4844,70.5094,70.4094,70.4344,15994.0
2020-12-02 13:10:00,84.54,84.54,84.49,84.49,17669.0,70.4428,70.4428,70.4011,70.4011,17669.0
2020-12-02 13:15:00,84.5,84.57,84.49,84.54,26563.0,70.4094,70.4678,70.4011,70.4428,26563.0
2020-12-02 13:20:00,84.54,84.57,84.51,84.56,15310.0,70.4428,70.4678,70.4178,70.4594,15310.0
2020-12-02 13:25:00,84.56,84.58,84.52,84.53,15329.0,70.4594,70.4761,70.4261,70.4344,15329.0
2020-12-02 13:30:00,84.54,84.58,84.52,84.56,20164.0,70.4428,70.4761,70.4261,70.4594,20164.0
2020-12-02 13:35:00,84.57,84.62,84.56,84.61,27719.0,70.4678,70.5094,70.4594,70.5011,27719.0
2020-12-02 13:40:00,84.62,84.67,84.59,84.61,15653.0,70.5094,70.5511,70.4844,70.5011,15653.0
2020-12-02 13:45:00,84.61,84.61,84.52,84.59,15693.0,70.5011,70.5011,70.4261,70.4844,15693.0
2020-12-02 13:50:00,84.57,84.58,84.53,84.55,19501.0,70.4678,70.4761,70.4344,70.4511,19501.0
2020-12-02 13:55:00,84.55,84.58,84.53,84.54,12161.0,70.4511,70.4761,70.4344,70.4428,12161.0
2020-12-02 14:00:00,84.54,84.59,84.52,84.53,70399.0,70.4428,70.4844,70.4261,70.4344,70399.0
2020-12-02 14:05:00,84.54,84.55,84.46,84.5,21244.0,70.4428,70.4511,70.3761,70.4094,21244.0
2020-12-02 14:10:00,84.49,84.51,84.42,84.43,22635.0,70.4011,70.4178,70.3428,70.3511,22635.0
2020-12-02 14:15:00,84.43,84.55,84.43,84.51,62406.0,70.3511,70.4511,70.3511,70.4178,62406.0
2020-12-02 14:20:00,84.51,84.59,84.51,84.55,32110.0,70.4178,70.4844,70.4178,70.4511,32110.0
2020-12-02 14:25:00,84.55,84.56,84.5,84.54,13306.0,70.4511,70.4594,70.4094,70.4428,13306.0
2020-12-02 14:30:00,84.53,84.62,84.53,84.59,18118.0,70.4344,70.5094,70.4344,70.4844,18118.0
2020-12-02 14:35:00,84.59,84.59,84.54,84.58,25841.0,70.4844,70.4844,70.4428,70.4761,25841.0
2020-12-02 14:40:00,84.58,84.59,84.52,84.54,16778.0,70.4761,70.4844,70.4261,70.4428,16778.0
2020-12-02 14:45:00,84.54,84.57,84.53,84.56,19505.0,70.4428,70.4678,70.4344,70.4594,19505.0
2020-12-02 14:50:00,84.56,84.57,84.51,84.51,23281.0,70.4594,70.4678,70.4178,70.4178,23281.0
2020-12-02 14:55:00,84.51,84.56,84.49,84.52,31903.0,70.4178,70.4594,70.4011,70.4261,31903.0
2020-12-02 15:00:00,84.53,84.56,84.49,84.54,42124.0,70.4344,70.4594,70.4011,70.4428,42124.0
2020-12-02 15:05:00,84.55,84.57,84.48,84.48,22968.0,70.4511,70.4678,70.3928,70.3928,22968.0
2020-12-02 15:10:00,84.48,84.51,84.44,84.49,26378.0,70.3928,70.4178,70.3594,70.4011,26378.0
2020-12-02 15:15:00,84.49,84.58,84.49,84.5,22250.0,70.4011,70.4761,70.4011,70.4094,22250.0
2020-12-02 15:20:00,84.47,84.49,84.44,84.46,29516.0,70.3844,70.4011,70.3594,70.3761,29516.0
2020-12-02 15:25:00,84.46,84.55,84.45,84.54,38057.0,70.3761,70.4511,70.3678,70.4428,38057.0
2020-12-02 15:30:00,84.53,84.61,84.49,84.6,64697.0,70.4344,70.5011,70.4011,70.4928,64697.0
2020-12-02 15:35:00,84.59,84.6,84.52,84.53,56219.0,70.4844,70.4928,70.4261,70.4344,56219.0
2020-12-02 15:40:00,84.53,84.56,84.45,84.47,50040.0,70.4344,70.4594,70.3678,70.3844,50040.0
2020-12-02 15:45:00,84.46,84.47,84.34,84.42,155836.0,70.3761,70.3844,70.2761,70.3428,155836.0
2020-12-02 15:50:00,84.42,84.48,84.33,84.38,109771.0,70.3428,70.3928,70.2678,70.3094,109771.0
2020-12-02 15:55:00,84.39,84.43,84.36,84.41,487101.0,70.3178,70.3511,70.2928,70.3344,487101.0
2020-12-03 09:30:00,84.62,84.84,84.47,84.68,64851.0,70.5094,70.6927,70.3844,70.5594,64851.0
2020-12-03 09:35:00,84.65,84.79,84.63,84.69,48070.0,70.5344,70.6511,70.5178,70.5677,48070.0
2020-12-03 09:40:00,84.69,84.77,84.6,84.68,34255.0,70.5677,70.6344,70.4928,70.5594,34255.0
2020-12-03 09:45:00,84.68,84.8,84.66,84.78,33343.0,70.5594,70.6594,70.5427,70.6427,33343.0
2020-12-03 09:50:00,84.78,84.89,84.75,84.85,30258.0,70.6427,70.7344,70.6177,70.7011,30258.0
2020-12-03 09:55:00,84.84,84.9,84.79,84.85,29331.0,70.6927,70.7427,70.6511,70.7011,29331.0
2020-12-03 10:00:00,84.87,85.06,84.87,85.06,34136.0,70.7177,70.876,70.7177,70.876,34136.0
2020-12-03 10:05:00,85.08,85.09,84.93,84.93,26488.0,70.8927,70.901,70.7677,70.7677,26488.0
2020-12-03 10:10:00,84.92,85.06,84.86,85.0,32958.0,70.7594,70.876,70.7094,70.8261,32958.0
2020-12-03 10:15:00,85.0,85.16,84.99,85.16,28795.0,70.8261,70.9594,70.8177,70.9594,28795.0
2020-12-03 10:20:00,85.17,85.17,85.07,85.1,12231.0,70.9677,70.9677,70.8844,70.9094,12231.0
2020-12-03 10:25:00,85.09,85.15,85.06,85.06,14571.0,70.901,70.951,70.876,70.876,14571.0
2020-12-03 10:30:00,85.06,85.19,85.0,85.19,32290.0,70.876,70.9844,70.8261,70.9844,32290.0
2020-12-03 10:35:00,85.19,85.28,85.16,85.25,24370.0,70.9844,71.0594,70.9594,71.0344,24370.0
2020-12-03 10:40:00,85.27,85.33,85.23,85.31,37290.0,71.051,71.101,71.0177,71.0844,37290.0
2020-12-03 10:45:00,85.31,85.32,85.2,85.25,20514.0,71.0844,71.0927,70.9927,71.0344,20514.0
2020-12-03 10:50:00,85.23,85.29,85.23,85.25,38052.0,71.0177,71.0677,71.0177,71.0344,38052.0
2020-12-03 10:55:00,85.24,85.29,85.21,85.27,21797.0,71.026,71.0677,71.001,71.051,21797.0
2020-12-03 11:00:00,85.28,85.33,85.26,85.31,62729.0,71.0594,71.101,71.0427,71.0844,62729.0
2020-12-03 11:05:00,85.33,85.36,85.29,85.29,26673.0,71.101,71.126,71.0677,71.0677,26673.0
2020-12-03 11:10:00,85.28,85.37,85.23,85.35,39900.0,71.0594,71.1344,71.0177,71.1177,39900.0
2020-12-03 11:15:00,85.35,85.44,85.31,85.44,28022.0,71.1177,71.1927,71.0844,71.1927,28022.0
2020-12-03 11:20:00,85.44,85.46,85.4,85.43,21459.0,71.1927,71.2093,71.1594,71.1844,21459.0
2020-12-03 11:25:00,85.43,85.45,85.39,85.39,20629.0,71.1844,71.201,71.151,71.151,20629.0
2020-12-03 11:30:00,85.4,85.5,85.4,85.47,17995.0,71.1594,71.2427,71.1594,71.2177,17995.0
2020-12-03 11:35:00,85.45,85.51,85.43,85.49,17225.0,71.201,71.251,71.1844,71.2343,17225.0
2020-12-03 11:40:00,85.49,85.49,85.42,85.45,11050.0,71.2343,71.2343,71.176,71.201,11050.0
2020-12-03 11:45:00,85.46,85.47,85.37,85.37,14626.0,71.2093,71.2177,71.1344,71.1344,14626.0
2020-12-03 11:50:00,85.38,85.39,85.33,85.35,13954.0,71.1427,71.151,71.101,71.1177,13954.0
2020-12-03 11:55:00,85.36,85.38,85.31,85.32,23650.0,71.126,71.1427,71.0844,71.0927,23650.0
2020-12-03 12:00:00,85.31,85.44,85.31,85.33,70857.0,71.0844,71.1927,71.0844,71.101,70857.0
2020-12-03 12:05:00,85.33,85.33,85.25,85.31,26127.0,71.101,71.101,71.0344,71.0844,26127.0
2020-12-03 12:10:00,85.33,85.33,85.23,85.24,14447.0,71.101,71.101,71.0177,71.026,14447.0
2020-12-03 12:15:00,85.25,85.34,85.24,85.33,29857.0,71.0344,71.1094,71.026,71.101,29857.0
2020-12-03 12:20:00,85.34,85.38,85.29,85.37,16705.0,71.1094,71.1427,71.0677,71.1344,16705.0
2020-12-03 12:25:00,85.38,85.39,85.35,85.37,16903.0,71.1427,71.151,71.1177,71.1344,16903.0
2020-12-03 12:30:00,85.36,85.42,85.32,85.34,45618.0,71.126,71.176,71.0927,71.1094,45618.0
2020-12-03 12:35:00,85.34,85.38,85.29,85.3,8974.0,71.1094,71.1427,71.0677,71.076,8974.0
2020-12-03 12:40:00,85.3,85.3,85.24,85.26,14658.0,71.076,71.076,71.026,71.0427,14658.0
2020-12-03 12:45:00,85.26,85.28,85.24,85.27,11369.0,71.0427,71.0594,71.026,71.051,11369.0
2020-12-03 12:50:00,85.27,85.32,85.25,85.32,10945.0,71.051,71.0927,71.0344,71.0927,10945.0
2020-12-03 12:55:00,85.34,85.39,85.33,85.37,38062.0,71.1094,71.151,71.101,71.1344,38062.0
2020-12-03 13:00:00,85.37,85.38,85.29,85.34,22861.0,71.1344,71.1427,71.0677,71.1094,22861.0
2020-12-03 13:05:00,85.33,85.36,85.22,85.26,14789.0,71.101,71.126,71.0094,71.0427,14789.0
2020-12-03 13:10:00,85.26,85.26,85.19,85.22,13129.0,71.0427,71.0427,70.9844,71.0094,13129.0
2020-12-03 13:15:00,85.23,85.26,85.21,85.21,9301.0,71.0177,71.0427,71.001,71.001,9301.0
2020-12-03 13:20:00,85.22,85.24,85.19,85.24,17308.0,71.0094,71.026,70.9844,71.026,17308.0
2020-12-03 13:25:00,85.26,85.26,85.21,85.24,9764.0,71.0427,71.0427,71.001,71.026,9764.0
2020-12-03 13:30:00,85.23,85.25,85.18,85.18,36244.0,71.0177,71.0344,70.976,70.976,36244.0
2020-12-03 13:35:00,85.18,85.2,85.14,85.17,25658.0,70.976,70.9927,70.9427,70.9677,25658.0
2020-12-03 13:40:00,85.16,85.16,85.1,85.13,25968.0,70.9594,70.9594,70.9094,70.9344,25968.0
2020-12-03 13:45:00,85.14,85.2,85.12,85.19,13224.0,70.9427,70.9927,70.926,70.9844,13224.0
2020-12-03 13:50:00,85.17,85.2,85.16,85.16,8436.0,70.9677,70.9927,70.9594,70.9594,8436.0
2020-12-03 13:55:00,85.16,85.18,85.08,85.1,22215.0,70.9594,70.976,70.8927,70.9094,22215.0
2020-12-03 14:00:00,85.1,85.17,85.09,85.12,15503.0,70.9094,70.9677,70.901,70.926,15503.0
2020-12-03 14:05:00,85.11,85.17,85.1,85.16,19432.0,70.9177,70.9677,70.9094,70.9594,19432.0
2020-12-03 14:10:00,85.15,85.17,85.1,85.11,22204.0,70.951,70.9677,70.9094,70.9177,22204.0
2020-12-03 14:15:00,85.12,85.19,85.1,85.17,24076.0,70.926,70.9844,70.9094,70.9677,24076.0
2020-12-03 14:20:00,85.16,85.24,85.16,85.19,24382.0,70.9594,71.026,70.9594,70.9844,24382.0
2020-12-03 14:25:00,85.19,85.19,85.11,85.14,40679.0,70.9844,70.9844,70.9177,70.9427,40679.0
2020-12-03 14:30:00,85.12,85.19,85.12,85.19,10278.0,70.926,70.9844,70.926,70.9844,10278.0
2020-12-03 14:35:00,85.19,85.24,85.18,85.22,23617.0,70.9844,71.026,70.976,71.0094,23617.0
2020-12-03 14:40:00,85.21,85.26,85.21,85.25,20550.0,71.001,71.0427,71.001,71.0344,20550.0
2020-12-03 14:45:00,85.25,85.31,85.24,85.29,12324.0,71.0344,71.0844,71.026,71.0677,12324.0
2020-12-03 14:50:00,85.31,85.35,85.29,85.34,26941.0,71.0844,71.1177,71.0677,71.1094,26941.0
2020-12-03 14:55:00,85.35,85.41,85.33,85.38,16208.0,71.1177,71.1677,71.101,71.1427,16208.0
2020-12-03 15:00:00,85.39,85.41,85.36,85.37,70379.0,71.151,71.1677,71.126,71.1344,70379.0
2020-12-03 15:05:00,85.37,85.4,85.33,85.34,22046.0,71.1344,71.1594,71.101,71.1094,22046.0
2020-12-03 15:10:00,85.34,85.44,85.33,85.42,25323.0,71.1094,71.1927,71.101,71.176,25323.0
2020-12-03 15:15:00,85.41,85.49,85.41,85.48,43709.0,71.1677,71.2343,71.1677,71.226,43709.0
2020-12-03 15:20:00,85.47,85.51,85.46,85.47,35717.0,71.2177,71.251,71.2093,71.2177,35717.0
2020-12-03 15:25:00,85.48,85.5,85.44,85.49,24690.0,71.226,71.2427,71.1927,71.2343,24690.0
2020-12-03 15:30:00,85.5,85.55,85.47,85.5,29316.0,71.2427,71.2843,71.2177,71.2427,29316.0
2020-12-03 15:35:00,85.5,85.55,85.23,85.25,86118.0,71.2427,71.2843,71.0177,71.0344,86118.0
2020-12-03 15:40:00,85.25,85.25,84.95,85.07,103589.0,71.0344,71.0344,70.7844,70.8844,103589.0
2020-12-03 15:45:00,85.04,85.27,85.03,85.22,44047.0,70.8594,71.051,70.8511,71.0094,44047.0
2020-12-03 15:50:00,85.21,85.23,84.81,84.88,59321.0,71.001,71.0177,70.6677,70.7261,59321.0
2020-12-03 15:55:00,84.87,85.15,84.87,85.13,452133.0,70.7177,70.951,70.7177,70.9344,452133.0
2020-12-04 09:30:00,85.49,85.98,85.49,85.89,89311.0,71.2343,71.6426,71.2343,71.5676,89311.0
2020-12-04 09:35:00,85.88,85.94,85.75,85.8,67285.0,71.5593,71.6093,71.451,71.4927,67285.0
2020-12-04 09:40:00,85.78,86.09,85.75,85.97,65202.0,71.476,71.7343,71.451,71.6343,65202.0
2020-12-04 09:45:00,85.98,86.06,85.92,85.95,29539.0,71.6426,71.7093,71.5926,71.6176,29539.0
2020-12-04 09:50:00,85.97,86.04,85.79,85.85,43054.0,71.6343,71.6926,71.4843,71.5343,43054.0
2020-12-04 09:55:00,85.84,86.01,85.78,86.01,26361.0,71.526,71.6676,71.476,71.6676,26361.0
2020-12-04 10:00:00,86.0,86.04,85.96,86.03,17725.0,71.6593,71.6926,71.626,71.6843,17725.0
2020-12-04 10:05:00,86.04,86.15,86.02,86.13,17320.0,71.6926,71.7843,71.676,71.7676,17320.0
2020-12-04 10:10:00,86.12,86.12,85.95,85.96,31726.0,71.7593,71.7593,71.6176,71.626,31726.0
2020-12-04 10:15:00,85.97,85.98,85.86,85.89,26162.0,71.6343,71.6426,71.5426,71.5676,26162.0
2020-12-04 10:20:00,85.9,85.98,85.88,85.94,10542.0,71.576,71.6426,71.5593,71.6093,10542.0
2020-12-04 10:25:00,85.96,86.13,85.91,86.13,32756.0,71.626,71.7676,71.5843,71.7676,32756.0
2020-12-04 10:30:00,86.14,86.21,86.12,86.15,37501.0,71.776,71.8343,71.7593,71.7843,37501.0
2020-12-04 10:35:00,86.17,86.22,86.07,86.14,24304.0,71.801,71.8426,71.7176,71.776,24304.0
2020-12-04 10:40:00,86.13,86.22,86.1,86.18,21628.0,71.7676,71.8426,71.7426,71.8093,21628.0
2020-12-04 10:45:00,86.17,86.22,86.03,86.06,24464.0,71.801,71.8426,71.6843,71.7093,24464.0
2020-12-04 10:50:00,86.07,86.15,86.02,86.14,26219.0,71.7176,71.7843,71.676,71.776,26219.0
2020-12-04 10:55:00,86.14,86.23,86.13,86.23,35199.0,71.776,71.8509,71.7676,71.8509,35199.0
2020-12-04 11:00:00,86.24,86.29,86.19,86.21,19938.0,71.8593,71.9009,71.8176,71.8343,19938.0
2020-12-04 11:05:00,86.21,86.25,86.15,86.16,40851.0,71.8343,71.8676,71.7843,71.7926,40851.0
2020-12-04 11:10:00,86.16,86.24,86.15,86.17,34470.0,71.7926,71.8593,71.7843,71.801,34470.0
2020-12-04 11:15:00,86.17,86.29,86.15,86.25,14907.0,71.801,71.9009,71.7843,71.8676,14907.0
2020-12-04 11:20:00,86.24,86.29,86.22,86.27,15884.0,71.8593,71.9009,71.8426,71.8843,15884.0
2020-12-04 11:25:00,86.27,86.3,86.22,86.25,19545.0,71.8843,71.9093,71.8426,71.8676,19545.0
2020-12-04 11:30:00,86.26,86.27,86.21,86.25,13042.0,71.8759,71.8843,71.8343,71.8676,13042.0
2020-12-04 11:35:00,86.25,86.29,86.15,86.16,21691.0,71.8676,71.9009,71.7843,71.7926,21691.0
2020-12-04 11:40:00,86.16,86.19,86.11,86.15,14714.0,71.7926,71.8176,71.751,71.7843,14714.0
2020-12-04 11:45:00,86.16,86.16,86.08,86.13,13809.0,71.7926,71.7926,71.726,71.7676,13809.0
2020-12-04 11:50:00,86.14,86.17,86.06,86.08,11028.0,71.776,71.801,71.7093,71.726,11028.0
2020-12-04 11:55:00,86.08,86.09,86.02,86.04,15389.0,71.726,71.7343,71.676,71.6926,15389.0
2020-12-04 12:00:00,86.04,86.05,85.99,86.01,14484.0,71.6926,71.701,71.651,71.6676,14484.0
2020-12-04 12:05:00,86.01,86.04,85.99,86.0,18457.0,71.6676,71.6926,71.651,71.6593,18457.0
2020-12-04 12:10:00,86.0,86.03,85.98,86.0,12674.0,71.6593,71.6843,71.6426,71.6593,12674.0
2020-12-04 12:15:00,86.0,86.01,85.87,85.9,70529.0,71.6593,71.6676,71.551,71.576,70529.0
2020-12-04 12:20:00,85.89,85.94,85.84,85.92,19473.0,71.5676,71.6093,71.526,71.5926,19473.0
2020-12-04 12:25:00,85.92,86.0,85.91,85.97,35078.0,71.5926,71.6593,71.5843,71.6343,35078.0
2020-12-04 12:30:00,85.99,86.0,85.93,85.93,21388.0,71.651,71.6593,71.601,71.601,21388.0
2020-12-04 12:35:00,85.92,85.93,85.87,85.91,20352.0,71.5926,71.601,71.551,71.5843,20352.0
2020-12-04 12:40:00,85.92,85.95,85.89,85.93,17394.0,71.5926,71.6176,71.5676,71.601,17394.0
2020-12-04 12:45:00,85.94,85.97,85.89,85.94,14662.0,71.6093,71.6343,71.5676,71.6093,14662.0
2020-12-04 12:50:00,85.93,85.94,85.85,85.87,15250.0,71.601,71.6093,71.5343,71.551,15250.0
2020-12-04 12:55:00,85.86,85.9,85.84,85.86,16358.0,71.5426,71.576,71.526,71.5426,16358.0
2020-12-04 13:00:00,85.86,85.87,85.78,85.82,12365.0,71.5426,71.551,71.476,71.5093,12365.0
2020-12-04 13:05:00,85.83,85.88,85.82,85.87,27750.0,71.5176,71.5593,71.5093,71.551,27750.0
2020-12-04 13:10:00,85.88,85.93,85.88,85.92,12425.0,71.5593,71.601,71.5593,71.5926,12425.0
2020-12-04 13:15:00,85.92,85.98,85.9,85.95,30200.0,71.5926,71.6426,71.576,71.6176,30200.0
2020-12-04 13:20:00,85.94,85.96,85.9,85.95,10714.0,71.6093,71.626,71.576,71.6176,10714.0
2020-12-04 13:25:00,85.95,85.97,85.91,85.95,12302.0,71.6176,71.6343,71.5843,71.6176,12302.0
2020-12-04 13:30:00,85.96,85.99,85.94,85.98,25190.0,71.626,71.651,71.6093,71.6426,25190.0
2020-12-04 13:35:00,86.0,86.02,85.97,86.0,16182.0,71.6593,71.676,71.6343,71.6593,16182.0
2020-12-04 13:40:00,85.99,86.0,85.94,85.97,15343.0,71.651,71.6593,71.6093,71.6343,15343.0
2020-12-04 13:45:00,85.98,85.99,85.92,85.97,18088.0,71.6426,71.651,71.5926,71.6343,18088.0
2020-12-04 13:50:00,85.97,85.99,85.94,85.96,14974.0,71.6343,71.651,71.6093,71.626,14974.0
2020-12-04 13:55:00,85.96,85.97,85.93,85.95,13307.0,71.626,71.6343,71.601,71.6176,13307.0
2020-12-04 14:00:00,85.95,86.03,85.92,86.03,20283.0,71.6176,71.6843,71.5926,71.6843,20283.0
2020-12-04 14:05:00,86.02,86.03,85.95,85.98,27740.0,71.676,71.6843,71.6176,71.6426,27740.0
2020-12-04 14:10:00,85.98,86.04,85.97,86.01,28558.0,71.6426,71.6926,71.6343,71.6676,28558.0
2020-12-04 14:15:00,85.99,86.03,85.96,85.98,37910.0,71.651,71.6843,71.626,71.6426,37910.0
2020-12-04 14:20:00,85.97,86.03,85.97,86.0,15160.0,71.6343,71.6843,71.6343,71.6593,15160.0
2020-12-04 14:25:00,85.99,86.02,85.92,85.98,37418.0,71.651,71.676,71.5926,71.6426,37418.0
2020-12-04 14:30:00,85.97,86.03,85.94,86.0,23429.0,71.6343,71.6843,71.6093,71.6593,23429.0
2020-12-04 14:35:00,85.99,86.02,85.96,85.99,15713.0,71.651,71.676,71.626,71.651,15713.0
2020-12-04 14:40:00,85.98,86.12,85.98,86.12,17933.0,71.6426,71.7593,71.6426,71.7593,17933.0
2020-12-04 14:45:00,86.12,86.17,86.09,86.14,22674.0,71.7593,71.801,71.7343,71.776,22674.0
2020-12-04 14:50:00,86.13,86.19,86.12,86.13,23930.0,71.7676,71.8176,71.7593,71.7676,23930.0
2020-12-04 14:55:00,86.12,86.2,86.12,86.17,19834.0,71.7593,71.826,71.7593,71.801,19834.0
2020-12-04 15:00:00,86.18,86.19,86.14,86.15,27532.0,71.8093,71.8176,71.776,71.7843,27532.0
2020-12-04 15:05:00,86.17,86.24,86.16,86.23,25765.0,71.801,71.8593,71.7926,71.8509,25765.0
2020-12-04 15:10:00,86.23,86.26,86.19,86.2,33313.0,71.8509,71.8759,71.8176,71.826,33313.0
2020-12-04 15:15:00,86.2,86.28,86.19,86.28,157313.0,71.826,71.8926,71.8176,71.8926,157313.0
2020-12-04 15:20:00,86.27,86.3,86.23,86.29,32047.0,71.8843,71.9093,71.8509,71.9009,32047.0
2020-12-04 15:25:00,86.3,86.32,86.23,86.28,30727.0,71.9093,71.9259,71.8509,71.8926,30727.0
2020-12-04 15:30:00,86.28,86.35,86.25,86.35,29023.0,71.8926,71.9509,71.8676,71.9509,29023.0
2020-12-04 15:35:00,86.34,86.38,86.31,86.35,21607.0,71.9426,71.9759,71.9176,71.9509,21607.0
2020-12-04 15:40:00,86.34,86.41,86.29,86.39,27109.0,71.9426,72.0009,71.9009,71.9843,27109.0
2020-12-04 15:45:00,86.39,86.44,86.34,86.37,168824.0,71.9843,72.0259,71.9426,71.9676,168824.0
2020-12-04 15:50:00,86.37,86.4,86.29,86.34,67085.0,71.9676,71.9926,71.9009,71.9426,67085.0
2020-12-04 15:55:00,86.34,86.43,86.3,86.42,271655.0,71.9426,72.0176,71.9093,72.0093,271655.0
2020-12-07 09:30:00,86.21,86.49,86.14,86.31,137544.0,71.8343,72.0676,71.776,71.9176,137544.0
2020-12-07 09:35:00,86.28,86.33,86.21,86.26,10346.0,71.8926,71.9343,71.8343,71.8759,10346.0
2020-12-07 09:40:00,86.24,86.26,86.21,86.26,832.0,71.8593,71.8759,71.8343,71.8759,832.0
2020-12-07 09:45:00,86.22,86.3,86.05,86.07,86485.0,71.8426,71.9093,71.701,71.7176,86485.0
2020-12-07 09:50:00,86.05,86.05,85.93,85.94,40072.0,71.701,71.701,71.601,71.6093,40072.0
2020-12-07 09:55:00,85.95,86.12,85.89,86.12,27013.0,71.6176,71.7593,71.5676,71.7593,27013.0
2020-12-07 10:00:00,86.1,86.2,86.06,86.11,24996.0,71.7426,71.826,71.7093,71.751,24996.0
2020-12-07 10:05:00,86.09,86.18,86.04,86.13,15635.0,71.7343,71.8093,71.6926,71.7676,15635.0
2020-12-07 10:10:00,86.13,86.23,86.11,86.11,17062.0,71.7676,71.8509,71.751,71.751,17062.0
2020-12-07 10:15:00,86.12,86.15,86.05,86.09,14659.0,71.7593,71.7843,71.701,71.7343,14659.0
2020-12-07 10:20:00,86.07,86.19,86.07,86.19,17225.0,71.7176,71.8176,71.7176,71.8176,17225.0
2020-12-07 10:25:00,86.19,86.2,85.97,86.03,76704.0,71.8176,71.826,71.6343,71.6843,76704.0
2020-12-07 10:30:00,86.03,86.08,86.0,86.03,22876.0,71.6843,71.726,71.6593,71.6843,22876.0
2020-12-07 10:35:00,86.04,86.09,85.99,86.01,28780.0,71.6926,71.7343,71.651,71.6676,28780.0
2020-12-07 10:40:00,86.0,86.04,85.97,86.0,29028.0,71.6593,71.6926,71.6343,71.6593,29028.0
2020-12-07 10:45:00,86.01,86.06,85.98,86.05,25924.0,71.6676,71.7093,71.6426,71.701,25924.0
2020-12-07 10:50:00,86.04,86.13,86.02,86.12,25650.0,71.6926,71.7676,71.676,71.7593,25650.0
2020-12-07 10:55:00,86.12,86.13,86.05,86.1,19666.0,71.7593,71.7676,71.701,71.7426,19666.0
2020-12-07 11:00:00,86.09,86.19,86.08,86.15,10728.0,71.7343,71.8176,71.726,71.7843,10728.0
2020-12-07 11:05:00,86.13,86.14,86.03,86.07,20324.0,71.7676,71.776,71.6843,71.7176,20324.0
2020-12-07 11:10:00,86.06,86.09,86.02,86.04,17771.0,71.7093,71.7343,71.676,71.6926,17771.0
2020-12-07 11:15:00,86.05,86.08,86.01,86.06,14264.0,71.701,71.726,71.6676,71.7093,14264.0
2020-12-07 11:20:00,86.07,86.08,85.97,86.04,30327.0,71.7176,71.726,71.6343,71.6926,30327.0
2020-12-07 11:25:00,86.03,86.06,85.92,85.95,37019.0,71.6843,71.7093,71.5926,71.6176,37019.0
2020-12-07 11:30:00,85.95,85.95,85.84,85.88,17604.0,71.6176,71.6176,71.526,71.5593,17604.0
2020-12-07 11:35:00,85.89,85.95,85.87,85.93,12326.0,71.5676,71.6176,71.551,71.601,12326.0
2020-12-07 11:40:00,85.94,85.95,85.83,85.83,13099.0,71.6093,71.6176,71.5176,71.5176,13099.0
2020-12-07 11:45:00,85.83,85.89,85.82,85.88,9693.0,71.5176,71.5676,71.5093,71.5593,9693.0
2020-12-07 11:50:00,85.87,85.87,85.75,85.76,29367.0,71.551,71.551,71.451,71.4593,29367.0
2020-12-07 11:55:00,85.76,85.85,85.7,85.84,18202.0,71.4593,71.5343,71.4093,71.526,18202.0
2020-12-07 12:00:00,85.82,85.89,85.8,85.87,16443.0,71.5093,71.5676,71.4927,71.551,16443.0
2020-12-07 12:05:00,85.87,85.9,85.85,85.88,11247.0,71.551,71.576,71.5343,71.5593,11247.0
2020-12-07 12:10:00,85.89,85.89,85.83,85.89,17594.0,71.5676,71.5676,71.5176,71.5676,17594.0
2020-12-07 12:15:00,85.88,85.92,85.85,85.9,13188.0,71.5593,71.5926,71.5343,71.576,13188.0
2020-12-07 12:20:00,85.89,85.94,85.88,85.89,15212.0,71.5676,71.6093,71.5593,71.5676,15212.0
2020-12-07 12:25:00,85.88,85.89,85.83,85.84,33259.0,71.5593,71.5676,71.5176,71.526,33259.0
2020-12-07 12:30:00,85.84,85.87,85.82,85.87,13054.0,71.526,71.551,71.5093,71.551,13054.0
2020-12-07 12:35:00,85.87,85.9,85.87,85.87,17343.0,71.551,71.576,71.551,71.551,17343.0
2020-12-07 12:40:00,85.87,85.87,85.83,85.84,8439.0,71.551,71.551,71.5176,71.526,8439.0
2020-12-07 12:45:00,85.84,85.88,85.83,85.86,14838.0,71.526,71.5593,71.5176,71.5426,14838.0
2020-12-07 12:50:00,85.86,85.9,85.84,85.9,9286.0,71.5426,71.576,71.526,71.576,9286.0
2020-12-07 12:55:00,85.91,85.93,85.9,85.92,8896.0,71.5843,71.601,71.576,71.5926,8896.0
2020-12-07 13:00:00,85.9,85.92,85.81,85.84,10784.0,71.576,71.5926,71.501,71.526,10784.0
2020-12-07 13:05:00,85.84,85.85,85.74,85.76,7279.0,71.526,71.5343,71.4427,71.4593,7279.0
2020-12-07 13:10:00,85.75,85.78,85.7,85.71,7534.0,71.451,71.476,71.4093,71.4177,7534.0
2020-12-07 13:15:00,85.71,85.73,85.67,85.71,19637.0,71.4177,71.4343,71.3843,71.4177,19637.0
2020-12-07 13:20:00,85.7,85.73,85.68,85.72,8132.0,71.4093,71.4343,71.3927,71.426,8132.0
2020-12-07 13:25:00,85.73,85.75,85.66,85.66,8622.0,71.4343,71.451,71.376,71.376,8622.0
2020-12-07 13:30:00,85.65,85.71,85.64,85.7,29298.0,71.3677,71.4177,71.3593,71.4093,29298.0
2020-12-07 13:35:00,85.7,85.75,85.69,85.73,17860.0,71.4093,71.451,71.401,71.4343,17860.0
2020-12-07 13:40:00,85.73,85.77,85.7,85.75,12951.0,71.4343,71.4677,71.4093,71.451,12951.0
2020-12-07 13:45:00,85.74,85.8,85.72,85.77,20194.0,71.4427,71.4927,71.426,71.4677,20194.0
2020-12-07 13:50:00,85.77,85.81,85.76,85.78,13617.0,71.4677,71.501,71.4593,71.476,13617.0
2020-12-07 13:55:00,85.79,85.82,85.76,85.78,19044.0,71.4843,71.5093,71.4593,71.476,19044.0
2020-12-07 14:00:00,85.77,85.78,85.63,85.66,26284.0,71.4677,71.476,71.351,71.376,26284.0
2020-12-07 14:05:00,85.67,85.75,85.66,85.75,9933.0,71.3843,71.451,71.376,71.451,9933.0
2020-12-07 14:10:00,85.75,85.75,85.68,85.7,11170.0,71.451,71.451,71.3927,71.4093,11170.0
2020-12-07 14:15:00,85.7,85.7,85.62,85.63,14642.0,71.4093,71.4093,71.3427,71.351,14642.0
2020-12-07 14:20:00,85.64,85.67,85.63,85.66,9151.0,71.3593,71.3843,71.351,71.376,9151.0
2020-12-07 14:25:00,85.67,85.68,85.63,85.66,15210.0,71.3843,71.3927,71.351,71.376,15210.0
2020-12-07 14:30:00,85.66,85.73,85.65,85.7,23464.0,71.376,71.4343,71.3677,71.4093,23464.0
2020-12-07 14:35:00,85.69,85.71,85.67,85.69,12659.0,71.401,71.4177,71.3843,71.401,12659.0
2020-12-07 14:40:00,85.69,85.75,85.68,85.72,23783.0,71.401,71.451,71.3927,71.426,23783.0
2020-12-07 14:45:00,85.73,85.78,85.72,85.74,12394.0,71.4343,71.476,71.426,71.4427,12394.0
2020-12-07 14:50:00,85.74,85.79,85.73,85.73,15041.0,71.4427,71.4843,71.4343,71.4343,15041.0
2020-12-07 14:55:00,85.73,85.75,85.7,85.7,17374.0,71.4343,71.451,71.4093,71.4093,17374.0
2020-12-07 15:00:00,85.7,85.77,85.68,85.75,21669.0,71.4093,71.4677,71.3927,71.451,21669.0
2020-12-07 15:05:00,85.74,85.74,85.61,85.62,27684.0,71.4427,71.4427,71.3343,71.3427,27684.0
2020-12-07 15:10:00,85.61,85.65,85.59,85.61,45499.0,71.3343,71.3677,71.3177,71.3343,45499.0
2020-12-07 15:15:00,85.6,85.66,85.6,85.64,19133.0,71.326,71.376,71.326,71.3593,19133.0
2020-12-07 15:20:00,85.64,85.69,85.64,85.67,10863.0,71.3593,71.401,71.3593,71.3843,10863.0
2020-12-07 15:25:00,85.67,85.71,85.66,85.69,25555.0,71.3843,71.4177,71.376,71.401,25555.0
2020-12-07 15:30:00,85.69,85.75,85.69,85.75,69289.0,71.401,71.451,71.401,71.451,69289.0
2020-12-07 15:35:00,85.73,85.74,85.66,85.66,49156.0,71.4343,71.4427,71.376,71.376,49156.0
2020-12-07 15:40:00,85.67,85.67,85.47,85.49,56122.0,71.3843,71.3843,71.2177,71.2343,56122.0
2020-12-07 15:45:00,85.48,85.51,85.35,85.39,55921.0,71.226,71.251,71.1177,71.151,55921.0
2020-12-07 15:50:00,85.39,85.61,85.38,85.6,132548.0,71.151,71.3343,71.1427,71.326,132548.0
2020-12-07 15:55:00,85.61,85.72,85.59,85.65,211759.0,71.3343,71.426,71.3177,71.3677,211759.0
2020-12-08 09:30:00,85.29,85.65,85.29,85.55,69971.0,71.0677,71.3677,71.0677,71.2843,69971.0
2020-12-08 09:35:00,85.62,85.82,85.58,85.75,43546.0,71.3427,71.5093,71.3093,71.451,43546.0
2020-12-08 09:40:00,85.74,85.74,85.52,85.63,30157.0,71.4427,71.4427,71.2593,71.351,30157.0
2020-12-08 09:45:00,85.64,85.66,85.49,85.61,28530.0,71.3593,71.376,71.2343,71.3343,28530.0
2020-12-08 09:50:00,85.62,85.69,85.52,85.64,41584.0,71.3427,71.401,71.2593,71.3593,41584.0
2020-12-08 09:55:00,85.66,85.68,85.54,85.55,39279.0,71.376,71.3927,71.276,71.2843,39279.0
2020-12-08 10:00:00,85.56,85.6,85.41,85.42,41859.0,71.2927,71.326,71.1677,71.176,41859.0
2020-12-08 10:05:00,85.43,85.66,85.4,85.64,39977.0,71.1844,71.376,71.1594,71.3593,39977.0
2020-12-08 10:10:00,85.64,85.71,85.6,85.63,17062.0,71.3593,71.4177,71.326,71.351,17062.0
2020-12-08 10:15:00,85.63,85.68,85.49,85.49,26619.0,71.351,71.3927,71.2343,71.2343,26619.0
2020-12-08 10:20:00,85.51,85.53,85.42,85.42,15360.0,71.251,71.2677,71.176,71.176,15360.0
2020-12-08 10:25:00,85.41,85.51,85.37,85.5,15342.0,71.1677,71.251,71.1344,71.2427,15342.0
2020-12-08 10:30:00,85.5,85.59,85.45,85.52,26366.0,71.2427,71.3177,71.201,71.2593,26366.0
2020-12-08 10:35:00,85.52,85.6,85.48,85.54,16587.0,71.2593,71.326,71.226,71.276,16587.0
2020-12-08 10:40:00,85.55,85.55,85.42,85.43,15812.0,71.2843,71.2843,71.176,71.1844,15812.0
2020-12-08 10:45:00,85.42,85.42,85.34,85.41,16213.0,71.176,71.176,71.1094,71.1677,16213.0
2020-12-08 10:50:00,85.42,85.44,85.29,85.35,15963.0,71.176,71.1927,71.0677,71.1177,15963.0
2020-12-08 10:55:00,85.34,85.44,85.33,85.44,51684.0,71.1094,71.1927,71.101,71.1927,51684.0
2020-12-08 11:00:00,85.44,85.59,85.42,85.59,18892.0,71.1927,71.3177,71.176,71.3177,18892.0
2020-12-08 11:05:00,85.6,85.61,85.49,85.51,14871.0,71.326,71.3343,71.2343,71.251,14871.0
2020-12-08 11:10:00,85.52,85.63,85.52,85.62,20592.0,71.2593,71.351,71.2593,71.3427,20592.0
2020-12-08 11:15:00,85.62,85.67,85.62,85.63,13984.0,71.3427,71.3843,71.3427,71.351,13984.0
2020-12-08 11:20:00,85.61,85.65,85.59,85.62,37774.0,71.3343,71.3677,71.3177,71.3427,37774.0
2020-12-08 11:25:00,85.64,85.68,85.61,85.65,20804.0,71.3593,71.3927,71.3343,71.3677,20804.0
2020-12-08 11:30:00,85.66,85.75,85.66,85.68,16499.0,71.376,71.451,71.376,71.3927,16499.0
2020-12-08 11:35:00,85.69,85.72,85.65,85.7,16937.0,71.401,71.426,71.3677,71.4093,16937.0
2020-12-08 11:40:00,85.71,85.72,85.65,85.69,13167.0,71.4177,71.426,71.3677,71.401,13167.0
2020-12-08 11:45:00,85.7,85.79,85.7,85.77,36915.0,71.4093,71.4843,71.4093,71.4677,36915.0
2020-12-08 11:50:00,85.79,85.81,85.72,85.73,33042.0,71.4843,71.501,71.426,71.4343,33042.0
2020-12-08 11:55:00,85.71,85.75,85.67,85.7,45781.0,71.4177,71.451,71.3843,71.4093,45781.0
2020-12-08 12:00:00,85.71,85.71,85.61,85.64,21358.0,71.4177,71.4177,71.3343,71.3593,21358.0
2020-12-08 12:05:00,85.64,85.65,85.59,85.6,15559.0,71.3593,71.3677,71.3177,71.326,15559.0
2020-12-08 12:10:00,85.6,85.65,85.59,85.63,12341.0,71.326,71.3677,71.3177,71.351,12341.0
2020-12-08 12:15:00,85.64,85.67,85.62,85.62,9010.0,71.3593,71.3843,71.3427,71.3427,9010.0
2020-12-08 12:20:00,85.62,85.66,85.6,85.66,12581.0,71.3427,71.376,71.326,71.376,12581.0
2020-12-08 12:25:00,85.64,85.69,85.64,85.69,23027.0,71.3593,71.401,71.3593,71.401,23027.0
2020-12-08 12:30:00,85.69,85.76,85.68,85.76,21373.0,71.401,71.4593,71.3927,71.4593,21373.0
2020-12-08 12:35:00,85.77,85.78,85.69,85.69,17897.0,71.4677,71.476,71.401,71.401,17897.0
2020-12-08 12:40:00,85.69,85.7,85.66,85.67,16146.0,71.401,71.4093,71.376,71.3843,16146.0
2020-12-08 12:45:00,85.68,85.68,85.61,85.64,7189.0,71.3927,71.3927,71.3343,71.3593,7189.0
2020-12-08 12:50:00,85.64,85.72,85.64,85.66,13022.0,71.3593,71.426,71.3593,71.376,13022.0
2020-12-08 12:55:00,85.65,85.66,85.6,85.62,13891.0,71.3677,71.376,71.326,71.3427,13891.0
2020-12-08 13:00:00,85.63,85.68,85.61,85.67,7648.0,71.351,71.3927,71.3343,71.3843,7648.0
2020-12-08 13:05:00,85.67,85.67,85.58,85.58,14507.0,71.3843,71.3843,71.3093,71.3093,14507.0
2020-12-08 13:10:00,85.57,85.6,85.55,85.57,16949.0,71.301,71.326,71.2843,71.301,16949.0
2020-12-08 13:15:00,85.58,85.6,85.56,85.59,7901.0,71.3093,71.326,71.2927,71.3177,7901.0
2020-12-08 13:20:00,85.61,85.61,85.56,85.6,10982.0,71.3343,71.3343,71.2927,71.326,10982.0
2020-12-08 13:25:00,85.61,85.72,85.61,85.71,17004.0,71.3343,71.426,71.3343,71.4177,17004.0
2020-12-08 13:30:00,85.72,85.76,85.69,85.76,17417.0,71.426,71.4593,71.401,71.4593,17417.0
2020-12-08 13:35:00,85.75,85.77,85.68,85.69,12921.0,71.451,71.4677,71.3927,71.401,12921.0
2020-12-08 13:40:00,85.68,85.72,85.67,85.71,9074.0,71.3927,71.426,71.3843,71.4177,9074.0
2020-12-08 13:45:00,85.71,85.73,85.67,85.69,9834.0,71.4177,71.4343,71.3843,71.401,9834.0
2020-12-08 13:50:00,85.7,85.7,85.6,85.62,15592.0,71.4093,71.4093,71.326,71.3427,15592.0
2020-12-08 13:55:00,85.61,85.62,85.52,85.54,14998.0,71.3343,71.3427,71.2593,71.276,14998.0
2020-12-08 14:00:00,85.54,85.57,85.51,85.54,10978.0,71.276,71.301,71.251,71.276,10978.0
2020-12-08 14:05:00,85.54,85.54,85.5,85.54,23937.0,71.276,71.276,71.2427,71.276,23937.0
2020-12-08 14:10:00,85.55,85.56,85.5,85.56,26858.0,71.2843,71.2927,71.2427,71.2927,26858.0
2020-12-08 14:15:00,85.57,85.57,85.52,85.54,13858.0,71.301,71.301,71.2593,71.276,13858.0
2020-12-08 14:20:00,85.55,85.6,85.54,85.58,19978.0,71.2843,71.326,71.276,71.3093,19978.0
2020-12-08 14:25:00,85.58,85.64,85.53,85.55,28954.0,71.3093,71.3593,71.2677,71.2843,28954.0
2020-12-08 14:30:00,85.56,85.59,85.55,85.56,13908.0,71.2927,71.3177,71.2843,71.2927,13908.0
2020-12-08 14:35:00,85.55,85.58,85.51,85.56,20120.0,71.2843,71.3093,71.251,71.2927,20120.0
2020-12-08 14:40:00,85.56,85.58,85.51,85.52,11299.0,71.2927,71.3093,71.251,71.2593,11299.0
2020-12-08 14:45:00,85.53,85.56,85.48,85.49,27288.0,71.2677,71.2927,71.226,71.2343,27288.0
2020-12-08 14:50:00,85.48,85.49,85.43,85.45,34978.0,71.226,71.2343,71.1844,71.201,34978.0
2020-12-08 14:55:00,85.45,85.47,85.42,85.44,31710.0,71.201,71.2177,71.176,71.1927,31710.0
2020-12-08 15:00:00,85.44,85.46,85.4,85.41,31357.0,71.1927,71.2093,71.1594,71.1677,31357.0
2020-12-08 15:05:00,85.4,85.43,85.37,85.39,19022.0,71.1594,71.1844,71.1344,71.151,19022.0
2020-12-08 15:10:00,85.39,85.41,85.35,85.4,28959.0,71.151,71.1677,71.1177,71.1594,28959.0
2020-12-08 15:15:00,85.4,85.4,85.35,85.39,18202.0,71.1594,71.1594,71.1177,71.151,18202.0
2020-12-08 15:20:00,85.38,85.4,85.33,85.34,24904.0,71.1427,71.1594,71.101,71.1094,24904.0
2020-12-08 15:25:00,85.34,85.35,85.3,85.32,16381.0,71.1094,71.1177,71.076,71.0927,16381.0
2020-12-08 15:30:00,85.31,85.33,85.27,85.33,32398.0,71.0844,71.101,71.051,71.101,32398.0
2020-12-08 15:35:00,85.33,85.37,85.29,85.34,336149.0,71.101,71.1344,71.0677,71.1094,336149.0
2020-12-08 15:40:00,85.34,85.35,85.26,85.28,33438.0,71.1094,71.1177,71.0427,71.0594,33438.0
2020-12-08 15:45:00,85.27,85.3,85.25,85.27,37437.0,71.051,71.076,71.0344,71.051,37437.0
2020-12-08 15:50:00,85.26,85.37,85.26,85.36,41920.0,71.0427,71.1344,71.0427,71.126,41920.0
2020-12-08 15:55:00,85.36,85.41,85.35,85.37,128413.0,71.126,71.1677,71.1177,71.1344,128413.0
2020-12-09 09:30:00,85.55,85.63,85.47,85.51,98261.0,71.2843,71.351,71.2177,71.251,98261.0
2020-12-09 09:35:00,85.53,85.65,85.44,85.45,31216.0,71.2677,71.3677,71.1927,71.201,31216.0
2020-12-09 09:40:00,85.47,85.49,85.26,85.3,26574.0,71.2177,71.2343,71.0427,71.076,26574.0
2020-12-09 09:45:00,85.31,85.37,85.17,85.17,45535.0,71.0844,71.1344,70.9677,70.9677,45535.0
2020-12-09 09:50:00,85.16,85.16,84.92,84.98,70262.0,70.9594,70.9594,70.7594,70.8094,70262.0
2020-12-09 09:55:00,84.98,85.0,84.85,84.89,62668.0,70.8094,70.8261,70.7011,70.7344,62668.0
2020-12-09 10:00:00,84.89,84.95,84.81,84.93,32898.0,70.7344,70.7844,70.6677,70.7677,32898.0
2020-12-09 10:05:00,84.93,84.99,84.81,84.85,29849.0,70.7677,70.8177,70.6677,70.7011,29849.0
2020-12-09 10:10:00,84.84,84.86,84.54,84.62,34286.0,70.6927,70.7094,70.4428,70.5094,34286.0
2020-12-09 10:15:00,84.61,84.78,84.59,84.7,19834.0,70.5011,70.6427,70.4844,70.5761,19834.0
2020-12-09 10:20:00,84.69,84.74,84.67,84.7,20980.0,70.5677,70.6094,70.5511,70.5761,20980.0
2020-12-09 10:25:00,84.71,84.87,84.66,84.79,22141.0,70.5844,70.7177,70.5427,70.6511,22141.0
2020-12-09 10:30:00,84.79,84.83,84.77,84.79,20989.0,70.6511,70.6844,70.6344,70.6511,20989.0
2020-12-09 10:35:00,84.8,84.87,84.77,84.81,22762.0,70.6594,70.7177,70.6344,70.6677,22762.0
2020-12-09 10:40:00,84.81,84.84,84.69,84.73,17004.0,70.6677,70.6927,70.5677,70.6011,17004.0
2020-12-09 10:45:00,84.73,84.73,84.62,84.65,17616.0,70.6011,70.6011,70.5094,70.5344,17616.0
2020-12-09 10:50:00,84.64,84.64,84.51,84.52,29330.0,70.5261,70.5261,70.4178,70.4261,29330.0
2020-12-09 10:55:00,84.52,84.59,84.47,84.52,28213.0,70.4261,70.4844,70.3844,70.4261,28213.0
2020-12-09 11:00:00,84.52,84.63,84.47,84.48,18381.0,70.4261,70.5178,70.3844,70.3928,18381.0
2020-12-09 11:05:00,84.48,84.52,84.43,84.5,37608.0,70.3928,70.4261,70.3511,70.4094,37608.0
2020-12-09 11:10:00,84.5,84.52,84.45,84.47,13156.0,70.4094,70.4261,70.3678,70.3844,13156.0
2020-12-09 11:15:00,84.47,84.47,84.4,84.41,13208.0,70.3844,70.3844,70.3261,70.3344,13208.0
2020-12-09 11:20:00,84.42,84.49,84.38,84.47,10304.0,70.3428,70.4011,70.3094,70.3844,10304.0
2020-12-09 11:25:00,84.47,84.51,84.43,84.47,89949.0,70.3844,70.4178,70.3511,70.3844,89949.0
2020-12-09 11:30:00,84.48,84.51,84.45,84.46,17558.0,70.3928,70.4178,70.3678,70.3761,17558.0
2020-12-09 11:35:00,84.45,84.54,84.41,84.51,26914.0,70.3678,70.4428,70.3344,70.4178,26914.0
2020-12-09 11:40:00,84.5,84.58,84.48,84.56,131130.0,70.4094,70.4761,70.3928,70.4594,131130.0
2020-12-09 11:45:00,84.56,84.61,84.54,84.58,19754.0,70.4594,70.5011,70.4428,70.4761,19754.0
2020-12-09 11:50:00,84.6,84.63,84.52,84.63,289726.0,70.4928,70.5178,70.4261,70.5178,289726.0
2020-12-09 11:55:00,84.62,84.72,84.62,84.72,20034.0,70.5094,70.5927,70.5094,70.5927,20034.0
2020-12-09 12:00:00,84.71,84.72,84.64,84.64,14304.0,70.5844,70.5927,70.5261,70.5261,14304.0
2020-12-09 12:05:00,84.64,84.67,84.61,84.67,12843.0,70.5261,70.5511,70.5011,70.5511,12843.0
2020-12-09 12:10:00,84.67,84.73,84.64,84.72,8441.0,70.5511,70.6011,70.5261,70.5927,8441.0
2020-12-09 12:15:00,84.73,84.76,84.68,84.76,20137.0,70.6011,70.6261,70.5594,70.6261,20137.0
2020-12-09 12:20:00,84.76,84.78,84.68,84.73,17647.0,70.6261,70.6427,70.5594,70.6011,17647.0
2020-12-09 12:25:00,84.73,84.78,84.72,84.74,15971.0,70.6011,70.6427,70.5927,70.6094,15971.0
2020-12-09 12:30:00,84.75,84.75,84.61,84.63,40778.0,70.6177,70.6177,70.5011,70.5178,40778.0
2020-12-09 12:35:00,84.62,84.63,84.6,84.63,6442.0,70.5094,70.5178,70.4928,70.5178,6442.0
2020-12-09 12:40:00,84.61,84.61,84.53,84.57,13138.0,70.5011,70.5011,70.4344,70.4678,13138.0
2020-12-09 12:45:00,84.56,84.6,84.54,84.57,13191.0,70.4594,70.4928,70.4428,70.4678,13191.0
2020-12-09 12:50:00,84.56,84.69,84.52,84.68,33703.0,70.4594,70.5677,70.4261,70.5594,33703.0
2020-12-09 12:55:00,84.67,84.73,84.67,84.71,11572.0,70.5511,70.6011,70.5511,70.5844,11572.0
2020-12-09 13:00:00,84.7,84.71,84.53,84.53,110609.0,70.5761,70.5844,70.4344,70.4344,110609.0
2020-12-09 13:05:00,84.54,84.68,84.52,84.67,61420.0,70.4428,70.5594,70.4261,70.5511,61420.0
2020-12-09 13:10:00,84.67,84.69,84.55,84.55,20318.0,70.5511,70.5677,70.4511,70.4511,20318.0
2020-12-09 13:15:00,84.56,84.57,84.45,84.48,23196.0,70.4594,70.4678,70.3678,70.3928,23196.0
2020-12-09 13:20:00,84.48,84.52,84.47,84.48,18710.0,70.3928,70.4261,70.3844,70.3928,18710.0
2020-12-09 13:25:00,84.47,84.52,84.42,84.49,44644.0,70.3844,70.4261,70.3428,70.4011,44644.0
2020-12-09 13:30:00,84.49,84.51,84.44,84.44,76910.0,70.4011,70.4178,70.3594,70.3594,76910.0
2020-12-09 13:35:00,84.44,84.49,84.38,84.44,19767.0,70.3594,70.4011,70.3094,70.3594,19767.0
2020-12-09 13:40:00,84.43,84.53,84.39,84.52,31564.0,70.3511,70.4344,70.3178,70.4261,31564.0
2020-12-09 13:45:00,84.52,84.55,84.5,84.54,20182.0,70.4261,70.4511,70.4094,70.4428,20182.0
2020-12-09 13:50:00,84.54,84.54,84.44,84.46,12284.0,70.4428,70.4428,70.3594,70.3761,12284.0
2020-12-09 13:55:00,84.45,84.45,84.28,84.31,20796.0,70.3678,70.3678,70.2261,70.2511,20796.0
2020-12-09 14:00:00,84.33,84.57,84.33,84.53,31627.0,70.2678,70.4678,70.2678,70.4344,31627.0
2020-12-09 14:05:00,84.54,84.55,84.46,84.5,18874.0,70.4428,70.4511,70.3761,70.4094,18874.0
2020-12-09 14:10:00,84.51,84.56,84.48,84.53,25521.0,70.4178,70.4594,70.3928,70.4344,25521.0
2020-12-09 14:15:00,84.52,84.53,84.46,84.5,23941.0,70.4261,70.4344,70.3761,70.4094,23941.0
2020-12-09 14:20:00,84.5,84.58,84.47,84.58,23212.0,70.4094,70.4761,70.3844,70.4761,23212.0
2020-12-09 14:25:00,84.58,84.67,84.55,84.67,27746.0,70.4761,70.5511,70.4511,70.5511,27746.0
2020-12-09 14:30:00,84.65,84.68,84.57,84.58,20838.0,70.5344,70.5594,70.4678,70.4761,20838.0
2020-12-09 14:35:00,84.56,84.58,84.47,84.47,25711.0,70.4594,70.4761,70.3844,70.3844,25711.0
2020-12-09 14:40:00,84.48,84.5,84.39,84.43,19399.0,70.3928,70.4094,70.3178,70.3511,19399.0
2020-12-09 14:45:00,84.44,84.58,84.44,84.57,58447.0,70.3594,70.4761,70.3594,70.4678,58447.0
2020-12-09 14:50:00,84.58,84.58,84.49,84.55,44616.0,70.4761,70.4761,70.4011,70.4511,44616.0
2020-12-09 14:55:00,84.54,84.59,84.51,84.55,43370.0,70.4428,70.4844,70.4178,70.4511,43370.0
2020-12-09 15:00:00,84.56,84.58,84.49,84.51,35564.0,70.4594,70.4761,70.4011,70.4178,35564.0
2020-12-09 15:05:00,84.52,84.73,84.52,84.72,45410.0,70.4261,70.6011,70.4261,70.5927,45410.0
2020-12-09 15:10:00,84.72,84.81,84.72,84.73,34687.0,70.5927,70.6677,70.5927,70.6011,34687.0
2020-12-09 15:15:00,84.73,84.73,84.64,84.71,40271.0,70.6011,70.6011,70.5261,70.5844,40271.0
2020-12-09 15:20:00,84.72,84.81,84.7,84.74,26869.0,70.5927,70.6677,70.5761,70.6094,26869.0
2020-12-09 15:25:00,84.74,84.76,84.66,84.69,37923.0,70.6094,70.6261,70.5427,70.5677,37923.0
2020-12-09 15:30:00,84.68,84.8,84.68,84.72,54083.0,70.5594,70.6594,70.5594,70.5927,54083.0
2020-12-09 15:35:00,84.72,84.83,84.7,84.81,40839.0,70.5927,70.6844,70.5761,70.6677,40839.0
2020-12-09 15:40:00,84.82,84.95,84.81,84.93,259850.0,70.6761,70.7844,70.6677,70.7677,259850.0
2020-12-09 15:45:00,84.94,84.98,84.85,84.85,56303.0,70.7761,70.8094,70.7011,70.7011,56303.0
2020-12-09 15:50:00,84.87,84.93,84.77,84.81,63265.0,70.7177,70.7677,70.6344,70.6677,63265.0
2020-12-09 15:55:00,84.81,84.99,84.8,84.83,304881.0,70.6677,70.8177,70.6594,70.6844,304881.0
2020-12-10 09:30:00,84.41,84.74,84.32,84.53,153909.0,70.3344,70.6094,70.2594,70.4344,153909.0
2020-12-10 09:35:00,84.56,84.9,84.53,84.85,47059.0,70.4594,70.7427,70.4344,70.7011,47059.0
2020-12-10 09:40:00,84.86,85.02,84.7,84.72,38732.0,70.7094,70.8427,70.5761,70.5927,38732.0
2020-12-10 09:45:00,84.74,84.78,84.52,84.62,30151.0,70.6094,70.6427,70.4261,70.5094,30151.0
2020-12-10 09:50:00,84.65,84.84,84.65,84.8,23586.0,70.5344,70.6927,70.5344,70.6594,23586.0
2020-12-10 09:55:00,84.8,84.83,84.66,84.67,29633.0,70.6594,70.6844,70.5427,70.5511,29633.0
2020-12-10 10:00:00,84.66,84.74,84.58,84.58,23248.0,70.5427,70.6094,70.4761,70.4761,23248.0
2020-12-10 10:05:00,84.6,84.62,84.45,84.46,23708.0,70.4928,70.5094,70.3678,70.3761,23708.0
2020-12-10 10:10:00,84.48,84.5,84.37,84.39,81999.0,70.3928,70.4094,70.3011,70.3178,81999.0
2020-12-10 10:15:00,84.38,84.48,84.33,84.45,25958.0,70.3094,70.3928,70.2678,70.3678,25958.0
2020-12-10 10:20:00,84.44,84.51,84.42,84.46,48663.0,70.3594,70.4178,70.3428,70.3761,48663.0
2020-12-10 10:25:00,84.45,84.52,84.42,84.49,35003.0,70.3678,70.4261,70.3428,70.4011,35003.0
2020-12-10 10:30:00,84.48,84.5,84.37,84.37,28720.0,70.3928,70.4094,70.3011,70.3011,28720.0
2020-12-10 10:35:00,84.37,84.54,84.36,84.54,15985.0,70.3011,70.4428,70.2928,70.4428,15985.0
2020-12-10 10:40:00,84.54,84.56,84.43,84.54,16245.0,70.4428,70.4594,70.3511,70.4428,16245.0
2020-12-10 10:45:00,84.53,84.55,84.46,84.48,24001.0,70.4344,70.4511,70.3761,70.3928,24001.0
2020-12-10 10:50:00,84.5,84.6,84.5,84.59,19247.0,70.4094,70.4928,70.4094,70.4844,19247.0
2020-12-10 10:55:00,84.6,84.66,84.59,84.63,16739.0,70.4928,70.5427,70.4844,70.5178,16739.0
2020-12-10 11:00:00,84.64,84.67,84.56,84.56,22419.0,70.5261,70.5511,70.4594,70.4594,22419.0
2020-12-10 11:05:00,84.55,84.6,84.51,84.52,30452.0,70.4511,70.4928,70.4178,70.4261,30452.0
2020-12-10 11:10:00,84.52,84.58,84.47,84.56,11985.0,70.4261,70.4761,70.3844,70.4594,11985.0
2020-12-10 11:15:00,84.56,84.67,84.54,84.67,9264.0,70.4594,70.5511,70.4428,70.5511,9264.0
2020-12-10 11:20:00,84.69,84.7,84.61,84.66,16223.0,70.5677,70.5761,70.5011,70.5427,16223.0
2020-12-10 11:25:00,84.65,84.69,84.58,84.59,14904.0,70.5344,70.5677,70.4761,70.4844,14904.0
2020-12-10 11:30:00,84.59,84.61,84.48,84.56,26338.0,70.4844,70.5011,70.3928,70.4594,26338.0
2020-12-10 11:35:00,84.56,84.64,84.54,84.62,10548.0,70.4594,70.5261,70.4428,70.5094,10548.0
2020-12-10 11:40:00,84.59,84.62,84.56,84.57,12461.0,70.4844,70.5094,70.4594,70.4678,12461.0
2020-12-10 11:45:00,84.57,84.57,84.52,84.55,59183.0,70.4678,70.4678,70.4261,70.4511,59183.0
2020-12-10 11:50:00,84.55,84.63,84.51,84.51,70048.0,70.4511,70.5178,70.4178,70.4178,70048.0
2020-12-10 11:55:00,84.52,84.61,84.5,84.58,14644.0,70.4261,70.5011,70.4094,70.4761,14644.0
2020-12-10 12:00:00,84.58,84.66,84.55,84.66,14997.0,70.4761,70.5427,70.4511,70.5427,14997.0
2020-12-10 12:05:00,84.66,84.69,84.63,84.65,14184.0,70.5427,70.5677,70.5178,70.5344,14184.0
2020-12-10 12:10:00,84.65,84.67,84.62,84.63,13836.0,70.5344,70.5511,70.5094,70.5178,13836.0
2020-12-10 12:15:00,84.63,84.63,84.53,84.56,22071.0,70.5178,70.5178,70.4344,70.4594,22071.0
2020-12-10 12:20:00,84.56,84.58,84.5,84.55,12284.0,70.4594,70.4761,70.4094,70.4511,12284.0
2020-12-10 12:25:00,84.55,84.57,84.49,84.52,39872.0,70.4511,70.4678,70.4011,70.4261,39872.0
2020-12-10 12:30:00,84.51,84.53,84.49,84.52,10684.0,70.4178,70.4344,70.4011,70.4261,10684.0
2020-12-10 12:35:00,84.51,84.53,84.48,84.51,12576.0,70.4178,70.4344,70.3928,70.4178,12576.0
2020-12-10 12:40:00,84.53,84.54,84.48,84.49,7259.0,70.4344,70.4428,70.3928,70.4011,7259.0
2020-12-10 12:45:00,84.49,84.53,84.43,84.46,25722.0,70.4011,70.4344,70.3511,70.3761,25722.0
2020-12-10 12:50:00,84.45,84.47,84.41,84.42,24916.0,70.3678,70.3844,70.3344,70.3428,24916.0
2020-12-10 12:55:00,84.42,84.48,84.38,84.45,24365.0,70.3428,70.3928,70.3094,70.3678,24365.0
2020-12-10 13:00:00,84.45,84.48,84.4,84.43,23306.0,70.3678,70.3928,70.3261,70.3511,23306.0
2020-12-10 13:05:00,84.42,84.53,84.42,84.52,13702.0,70.3428,70.4344,70.3428,70.4261,13702.0
2020-12-10 13:10:00,84.5,84.62,84.49,84.61,13393.0,70.4094,70.5094,70.4011,70.5011,13393.0
2020-12-10 13:15:00,84.61,84.64,84.58,84.61,18970.0,70.5011,70.5261,70.4761,70.5011,18970.0
2020-12-10 13:20:00,84.61,84.64,84.58,84.58,17430.0,70.5011,70.5261,70.4761,70.4761,17430.0
2020-12-10 13:25:00,84.59,84.68,84.59,84.64,46330.0,70.4844,70.5594,70.4844,70.5261,46330.0
2020-12-10 13:30:00,84.64,84.66,84.57,84.59,45850.0,70.5261,70.5427,70.4678,70.4844,45850.0
2020-12-10 13:35:00,84.59,84.63,84.53,84.63,22961.0,70.4844,70.5178,70.4344,70.5178,22961.0
2020-12-10 13:40:00,84.63,84.64,84.58,84.59,10890.0,70.5178,70.5261,70.4761,70.4844,10890.0
2020-12-10 13:45:00,84.57,84.62,84.52,84.53,19277.0,70.4678,70.5094,70.4261,70.4344,19277.0
2020-12-10 13:50:00,84.55,84.57,84.5,84.51,10120.0,70.4511,70.4678,70.4094,70.4178,10120.0
2020-12-10 13:55:00,84.5,84.5,84.41,84.42,22618.0,70.4094,70.4094,70.3344,70.3428,22618.0
2020-12-10 14:00:00,84.43,84.47,84.37,84.4,34349.0,70.3511,70.3844,70.3011,70.3261,34349.0
2020-12-10 14:05:00,84.4,84.45,84.38,84.42,17928.0,70.3261,70.3678,70.3094,70.3428,17928.0
2020-12-10 14:10:00,84.41,84.41,84.23,84.23,35265.0,70.3344,70.3344,70.1845,70.1845,35265.0
2020-12-10 14:15:00,84.22,84.26,84.19,84.22,44574.0,70.1761,70.2095,70.1511,70.1761,44574.0
2020-12-10 14:20:00,84.24,84.25,84.16,84.19,16895.0,70.1928,70.2011,70.1261,70.1511,16895.0
2020-12-10 14:25:00,84.2,84.27,84.2,84.22,17004.0,70.1595,70.2178,70.1595,70.1761,17004.0
2020-12-10 14:30:00,84.23,84.28,84.18,84.28,20273.0,70.1845,70.2261,70.1428,70.2261,20273.0
2020-12-10 14:35:00,84.28,84.36,84.25,84.35,16232.0,70.2261,70.2928,70.2011,70.2844,16232.0
2020-12-10 14:40:00,84.35,84.35,84.27,84.28,19108.0,70.2844,70.2844,70.2178,70.2261,19108.0
2020-12-10 14:45:00,84.28,84.32,84.27,84.29,11096.0,70.2261,70.2594,70.2178,70.2344,11096.0
2020-12-10 14:50:00,84.29,84.36,84.29,84.32,22033.0,70.2344,70.2928,70.2344,70.2594,22033.0
2020-12-10 14:55:00,84.34,84.4,84.29,84.34,24946.0,70.2761,70.3261,70.2344,70.2761,24946.0
2020-12-10 15:00:00,84.34,84.45,84.34,84.42,19937.0,70.2761,70.3678,70.2761,70.3428,19937.0
2020-12-10 15:05:00,84.43,84.46,84.4,84.43,58571.0,70.3511,70.3761,70.3261,70.3511,58571.0
2020-12-10 15:10:00,84.44,84.53,84.43,84.48,27202.0,70.3594,70.4344,70.3511,70.3928,27202.0
2020-12-10 15:15:00,84.48,84.55,84.47,84.52,20114.0,70.3928,70.4511,70.3844,70.4261,20114.0
2020-12-10 15:20:00,84.51,84.55,84.5,84.51,23273.0,70.4178,70.4511,70.4094,70.4178,23273.0
2020-12-10 15:25:00,84.53,84.53,84.44,84.52,128895.0,70.4344,70.4344,70.3594,70.4261,128895.0
2020-12-10 15:30:00,84.53,84.56,84.43,84.43,67338.0,70.4344,70.4594,70.3511,70.3511,67338.0
2020-12-10 15:35:00,84.43,84.46,84.38,84.44,65100.0,70.3511,70.3761,70.3094,70.3594,65100.0
2020-12-10 15:40:00,84.41,84.48,84.41,84.45,31358.0,70.3344,70.3928,70.3344,70.3678,31358.0
2020-12-10 15:45:00,84.47,84.54,84.44,84.53,47233.0,70.3844,70.4428,70.3594,70.4344,47233.0
2020-12-10 15:50:00,84.54,84.62,84.53,84.62,43520.0,70.4428,70.5094,70.4344,70.5094,43520.0
2020-12-10 15:55:00,84.62,84.62,84.45,84.47,255748.0,70.5094,70.5094,70.3678,70.3844,255748.0
2020-12-11 09:30:00,84.06,84.45,84.05,84.36,131783.0,70.0428,70.3678,70.0345,70.2928,131783.0
2020-12-11 09:35:00,84.4,84.57,84.38,84.47,35268.0,70.3261,70.4678,70.3094,70.3844,35268.0
2020-12-11 09:40:00,84.49,84.5,84.25,84.28,19026.0,70.4011,70.4094,70.2011,70.2261,19026.0
2020-12-11 09:45:00,84.27,84.35,84.14,84.18,61043.0,70.2178,70.2844,70.1095,70.1428,61043.0
2020-12-11 09:50:00,84.16,84.27,84.05,84.06,114514.0,70.1261,70.2178,70.0345,70.0428,114514.0
2020-12-11 09:55:00,84.07,84.21,84.07,84.21,36269.0,70.0511,70.1678,70.0511,70.1678,36269.0
2020-12-11 10:00:00,84.2,84.35,84.18,84.35,21864.0,70.1595,70.2844,70.1428,70.2844,21864.0
2020-12-11 10:05:00,84.35,84.46,84.34,84.37,25642.0,70.2844,70.3761,70.2761,70.3011,25642.0
2020-12-11 10:10:00,84.37,84.38,84.25,84.32,59937.0,70.3011,70.3094,70.2011,70.2594,59937.0
2020-12-11 10:15:00,84.31,84.35,84.24,84.33,18024.0,70.2511,70.2844,70.1928,70.2678,18024.0
2020-12-11 10:20:00,84.33,84.33,84.14,84.14,12102.0,70.2678,70.2678,70.1095,70.1095,12102.0
2020-12-11 10:25:00,84.14,84.17,84.0,84.0,46400.0,70.1095,70.1345,69.9928,69.9928,46400.0
2020-12-11 10:30:00,84.01,84.09,83.96,84.06,30254.0,70.0011,70.0678,69.9595,70.0428,30254.0
2020-12-11 10:35:00,84.07,84.07,83.98,84.03,20399.0,70.0511,70.0511,69.9761,70.0178,20399.0
2020-12-11 10:40:00,84.03,84.07,83.99,84.07,25457.0,70.0178,70.0511,69.9845,70.0511,25457.0
2020-12-11 10:45:00,84.08,84.09,84.03,84.04,17188.0,70.0595,70.0678,70.0178,70.0261,17188.0
2020-12-11 10:50:00,84.03,84.05,83.9,83.95,26073.0,70.0178,70.0345,69.9095,69.9511,26073.0
2020-12-11 10:55:00,83.95,84.02,83.94,84.0,16192.0,69.9511,70.0095,69.9428,69.9928,16192.0
2020-12-11 11:00:00,83.99,84.04,83.97,83.99,17435.0,69.9845,70.0261,69.9678,69.9845,17435.0
2020-12-11 11:05:00,84.0,84.19,84.0,84.14,204371.0,69.9928,70.1511,69.9928,70.1095,204371.0
2020-12-11 11:10:00,84.14,84.19,84.04,84.06,45393.0,70.1095,70.1511,70.0261,70.0428,45393.0
2020-12-11 11:15:00,84.04,84.04,83.94,83.94,27916.0,70.0261,70.0261,69.9428,69.9428,27916.0
2020-12-11 11:20:00,83.94,83.94,83.87,83.94,25646.0,69.9428,69.9428,69.8845,69.9428,25646.0
2020-12-11 11:25:00,83.94,84.03,83.94,84.03,25348.0,69.9428,70.0178,69.9428,70.0178,25348.0
2020-12-11 11:30:00,84.03,84.05,84.0,84.02,32385.0,70.0178,70.0345,69.9928,70.0095,32385.0
2020-12-11 11:35:00,84.01,84.01,83.87,83.9,46200.0,70.0011,70.0011,69.8845,69.9095,46200.0
2020-12-11 11:40:00,83.91,83.95,83.84,83.86,64706.0,69.9178,69.9511,69.8595,69.8762,64706.0
2020-12-11 11:45:00,83.86,83.91,83.8,83.87,34636.0,69.8762,69.9178,69.8262,69.8845,34636.0
2020-12-11 11:50:00,83.87,83.91,83.85,83.9,36044.0,69.8845,69.9178,69.8678,69.9095,36044.0
2020-12-11 11:55:00,83.9,83.94,83.88,83.91,35365.0,69.9095,69.9428,69.8928,69.9178,35365.0
2020-12-11 12:00:00,83.91,83.95,83.84,83.84,73050.0,69.9178,69.9511,69.8595,69.8595,73050.0
2020-12-11 12:05:00,83.85,83.89,83.83,83.83,48740.0,69.8678,69.9011,69.8512,69.8512,48740.0
2020-12-11 12:10:00,83.83,83.83,83.7,83.71,35918.0,69.8512,69.8512,69.7428,69.7512,35918.0
2020-12-11 12:15:00,83.7,83.73,83.61,83.62,43840.0,69.7428,69.7678,69.6678,69.6762,43840.0
2020-12-11 12:20:00,83.59,83.68,83.57,83.68,20419.0,69.6512,69.7262,69.6345,69.7262,20419.0
2020-12-11 12:25:00,83.68,83.75,83.67,83.74,13194.0,69.7262,69.7845,69.7178,69.7762,13194.0
2020-12-11 12:30:00,83.73,83.81,83.73,83.78,30414.0,69.7678,69.8345,69.7678,69.8095,30414.0
2020-12-11 12:35:00,83.78,83.78,83.72,83.74,12001.0,69.8095,69.8095,69.7595,69.7762,12001.0
2020-12-11 12:40:00,83.73,83.79,83.73,83.76,15105.0,69.7678,69.8178,69.7678,69.7928,15105.0
2020-12-11 12:45:00,83.76,83.81,83.73,83.8,13778.0,69.7928,69.8345,69.7678,69.8262,13778.0
2020-12-11 12:50:00,83.8,83.89,83.8,83.87,12942.0,69.8262,69.9011,69.8262,69.8845,12942.0
2020-12-11 12:55:00,83.87,83.94,83.84,83.92,27067.0,69.8845,69.9428,69.8595,69.9261,27067.0
2020-12-11 13:00:00,83.92,83.92,83.86,83.87,37635.0,69.9261,69.9261,69.8762,69.8845,37635.0
2020-12-11 13:05:00,83.86,83.9,83.85,83.9,38772.0,69.8762,69.9095,69.8678,69.9095,38772.0
2020-12-11 13:10:00,83.89,83.93,83.86,83.92,14201.0,69.9011,69.9345,69.8762,69.9261,14201.0
2020-12-11 13:15:00,83.91,83.94,83.9,83.92,24732.0,69.9178,69.9428,69.9095,69.9261,24732.0
2020-12-11 13:20:00,83.91,83.92,83.87,83.9,13176.0,69.9178,69.9261,69.8845,69.9095,13176.0
2020-12-11 13:25:00,83.91,84.02,83.91,84.02,8772.0,69.9178,70.0095,69.9178,70.0095,8772.0
2020-12-11 13:30:00,84.02,84.07,84.02,84.05,28284.0,70.0095,70.0511,70.0095,70.0345,28284.0
2020-12-11 13:35:00,84.06,84.07,83.99,83.99,27894.0,70.0428,70.0511,69.9845,69.9845,27894.0
2020-12-11 13:40:00,83.99,84.01,83.94,83.97,9200.0,69.9845,70.0011,69.9428,69.9678,9200.0
2020-12-11 13:45:00,83.96,83.99,83.91,83.98,19909.0,69.9595,69.9845,69.9178,69.9761,19909.0
2020-12-11 13:50:00,83.98,84.1,83.95,84.1,18532.0,69.9761,70.0761,69.9511,70.0761,18532.0
2020-12-11 13:55:00,84.1,84.12,84.06,84.08,19517.0,70.0761,70.0928,70.0428,70.0595,19517.0
2020-12-11 14:00:00,84.09,84.09,84.03,84.05,8948.0,70.0678,70.0678,70.0178,70.0345,8948.0
2020-12-11 14:05:00,84.05,84.13,84.02,84.06,18613.0,70.0345,70.1011,70.0095,70.0428,18613.0
2020-12-11 14:10:00,84.06,84.06,83.97,84.0,15549.0,70.0428,70.0428,69.9678,69.9928,15549.0
2020-12-11 14:15:00,84.01,84.06,83.99,84.06,14343.0,70.0011,70.0428,69.9845,70.0428,14343.0
2020-12-11 14:20:00,84.04,84.06,84.01,84.04,38629.0,70.0261,70.0428,70.0011,70.0261,38629.0
2020-12-11 14:25:00,84.03,84.05,83.96,84.01,20109.0,70.0178,70.0345,69.9595,70.0011,20109.0
2020-12-11 14:30:00,84.01,84.08,84.0,84.07,19677.0,70.0011,70.0595,69.9928,70.0511,19677.0
2020-12-11 14:35:00,84.07,84.07,84.03,84.07,21251.0,70.0511,70.0511,70.0178,70.0511,21251.0
2020-12-11 14:40:00,84.07,84.13,84.06,84.13,18537.0,70.0511,70.1011,70.0428,70.1011,18537.0
2020-12-11 14:45:00,84.14,84.16,84.1,84.16,14730.0,70.1095,70.1261,70.0761,70.1261,14730.0
2020-12-11 14:50:00,84.15,84.16,84.07,84.1,105683.0,70.1178,70.1261,70.0511,70.0761,105683.0
2020-12-11 14:55:00,84.1,84.15,84.08,84.08,12924.0,70.0761,70.1178,70.0595,70.0595,12924.0
2020-12-11 15:00:00,84.09,84.12,84.06,84.06,20636.0,70.0678,70.0928,70.0428,70.0428,20636.0
2020-12-11 15:05:00,84.06,84.07,84.02,84.05,18148.0,70.0428,70.0511,70.0095,70.0345,18148.0
2020-12-11 15:10:00,84.05,84.11,84.03,84.08,172547.0,70.0345,70.0845,70.0178,70.0595,172547.0
2020-12-11 15:15:00,84.1,84.19,84.1,84.19,29714.0,70.0761,70.1511,70.0761,70.1511,29714.0
2020-12-11 15:20:00,84.19,84.23,84.18,84.2,22375.0,70.1511,70.1845,70.1428,70.1595,22375.0
2020-12-11 15:25:00,84.2,84.24,84.17,84.21,47537.0,70.1595,70.1928,70.1345,70.1678,47537.0
2020-12-11 15:30:00,84.21,84.3,84.2,84.26,60804.0,70.1678,70.2428,70.1595,70.2095,60804.0
2020-12-11 15:35:00,84.26,84.4,84.25,84.38,64244.0,70.2095,70.3261,70.2011,70.3094,64244.0
2020-12-11 15:40:00,84.38,84.42,84.37,84.39,45487.0,70.3094,70.3428,70.3011,70.3178,45487.0
2020-12-11 15:45:00,84.38,84.42,84.32,84.33,30323.0,70.3094,70.3428,70.2594,70.2678,30323.0
2020-12-11 15:50:00,84.34,84.4,84.33,84.39,41293.0,70.2761,70.3261,70.2678,70.3178,41293.0
2020-12-11 15:55:00,84.39,84.45,84.35,84.38,116836.0,70.3178,70.3678,70.2844,70.3094,116836.0
2020-12-14 09:30:00,85.06,85.44,85.06,85.44,138738.0,70.876,71.1927,70.876,71.1927,138738.0
2020-12-14 09:35:00,85.46,85.55,85.35,85.55,102525.0,71.2093,71.2843,71.1177,71.2843,102525.0
2020-12-14 09:40:00,85.55,85.64,85.51,85.61,83658.0,71.2843,71.3593,71.251,71.3343,83658.0
2020-12-14 09:45:00,85.56,85.64,85.46,85.58,52084.0,71.2927,71.3593,71.2093,71.3093,52084.0
2020-12-14 09:50:00,85.55,85.65,85.52,85.64,80026.0,71.2843,71.3677,71.2593,71.3593,80026.0
2020-12-14 09:55:00,85.63,85.68,85.49,85.49,39741.0,71.351,71.3927,71.2343,71.2343,39741.0
2020-12-14 10:00:00,85.48,85.61,85.47,85.5,52273.0,71.226,71.3343,71.2177,71.2427,52273.0
2020-12-14 10:05:00,85.5,85.53,85.44,85.46,25484.0,71.2427,71.2677,71.1927,71.2093,25484.0
2020-12-14 10:10:00,85.46,85.47,85.34,85.35,42673.0,71.2093,71.2177,71.1094,71.1177,42673.0
2020-12-14 10:15:00,85.34,85.37,85.21,85.24,60966.0,71.1094,71.1344,71.001,71.026,60966.0
2020-12-14 10:20:00,85.23,85.29,85.22,85.27,88352.0,71.0177,71.0677,71.0094,71.051,88352.0
2020-12-14 10:25:00,85.26,85.46,85.25,85.45,65036.0,71.0427,71.2093,71.0344,71.201,65036.0
2020-12-14 10:30:00,85.44,85.45,85.23,85.26,62276.0,71.1927,71.201,71.0177,71.0427,62276.0
2020-12-14 10:35:00,85.26,85.29,85.17,85.17,43076.0,71.0427,71.0677,70.9677,70.9677,43076.0
2020-12-14 10:40:00,85.17,85.19,85.04,85.06,53628.0,70.9677,70.9844,70.8594,70.876,53628.0
2020-12-14 10:45:00,85.06,85.07,84.89,84.9,55193.0,70.876,70.8844,70.7344,70.7427,55193.0
2020-12-14 10:50:00,84.89,85.0,84.84,84.97,56536.0,70.7344,70.8261,70.6927,70.8011,56536.0
2020-12-14 10:55:00,84.98,84.99,84.84,84.85,48722.0,70.8094,70.8177,70.6927,70.7011,48722.0
2020-12-14 11:00:00,84.84,84.97,84.81,84.93,60593.0,70.6927,70.8011,70.6677,70.7677,60593.0
2020-12-14 11:05:00,84.95,84.96,84.73,84.73,42445.0,70.7844,70.7927,70.6011,70.6011,42445.0
2020-12-14 11:10:00,84.73,84.78,84.68,84.7,51611.0,70.6011,70.6427,70.5594,70.5761,51611.0
2020-12-14 11:15:00,84.69,84.71,84.62,84.7,19860.0,70.5677,70.5844,70.5094,70.5761,19860.0
2020-12-14 11:20:00,84.72,84.74,84.64,84.65,22780.0,70.5927,70.6094,70.5261,70.5344,22780.0
2020-12-14 11:25:00,84.65,84.65,84.27,84.42,48537.0,70.5344,70.5344,70.2178,70.3428,48537.0
2020-12-14 11:30:00,84.43,84.56,84.39,84.41,41443.0,70.3511,70.4594,70.3178,70.3344,41443.0
2020-12-14 11:35:00,84.41,84.49,84.38,84.43,41787.0,70.3344,70.4011,70.3094,70.3511,41787.0
2020-12-14 11:40:00,84.44,84.45,84.33,84.38,23936.0,70.3594,70.3678,70.2678,70.3094,23936.0
2020-12-14 11:45:00,84.39,84.48,84.38,84.47,18032.0,70.3178,70.3928,70.3094,70.3844,18032.0
2020-12-14 11:50:00,84.46,84.56,84.42,84.56,29588.0,70.3761,70.4594,70.3428,70.4594,29588.0
2020-12-14 11:55:00,84.56,84.57,84.46,84.48,36050.0,70.4594,70.4678,70.3761,70.3928,36050.0
2020-12-14 12:00:00,84.48,84.52,84.42,84.47,32810.0,70.3928,70.4261,70.3428,70.3844,32810.0
2020-12-14 12:05:00,84.47,84.52,84.46,84.49,9055.0,70.3844,70.4261,70.3761,70.4011,9055.0
2020-12-14 12:10:00,84.49,84.55,84.47,84.53,15751.0,70.4011,70.4511,70.3844,70.4344,15751.0
2020-12-14 12:15:00,84.52,84.53,84.37,84.38,16837.0,70.4261,70.4344,70.3011,70.3094,16837.0
2020-12-14 12:20:00,84.39,84.43,84.37,84.43,16919.0,70.3178,70.3511,70.3011,70.3511,16919.0
2020-12-14 12:25:00,84.41,84.55,84.4,84.55,11546.0,70.3344,70.4511,70.3261,70.4511,11546.0
2020-12-14 12:30:00,84.55,84.59,84.52,84.59,24229.0,70.4511,70.4844,70.4261,70.4844,24229.0
2020-12-14 12:35:00,84.59,84.6,84.5,84.53,12332.0,70.4844,70.4928,70.4094,70.4344,12332.0
2020-12-14 12:40:00,84.52,84.54,84.47,84.47,11403.0,70.4261,70.4428,70.3844,70.3844,11403.0
2020-12-14 12:45:00,84.46,84.46,84.38,84.38,8716.0,70.3761,70.3761,70.3094,70.3094,8716.0
2020-12-14 12:50:00,84.39,84.47,84.36,84.47,33163.0,70.3178,70.3844,70.2928,70.3844,33163.0
2020-12-14 12:55:00,84.46,84.47,84.43,84.47,7758.0,70.3761,70.3844,70.3511,70.3844,7758.0
2020-12-14 13:00:00,84.48,84.5,84.44,84.44,17244.0,70.3928,70.4094,70.3594,70.3594,17244.0
2020-12-14 13:05:00,84.44,84.44,84.38,84.4,14779.0,70.3594,70.3594,70.3094,70.3261,14779.0
2020-12-14 13:10:00,84.38,84.43,84.38,84.4,12539.0,70.3094,70.3511,70.3094,70.3261,12539.0
2020-12-14 13:15:00,84.39,84.39,84.33,84.36,42501.0,70.3178,70.3178,70.2678,70.2928,42501.0
2020-12-14 13:20:00,84.37,84.4,84.32,84.34,26256.0,70.3011,70.3261,70.2594,70.2761,26256.0
2020-12-14 13:25:00,84.34,84.43,84.34,84.36,16454.0,70.2761,70.3511,70.2761,70.2928,16454.0
2020-12-14 13:30:00,84.36,84.44,84.35,84.44,20400.0,70.2928,70.3594,70.2844,70.3594,20400.0
2020-12-14 13:35:00,84.45,84.46,84.4,84.45,14278.0,70.3678,70.3761,70.3261,70.3678,14278.0
2020-12-14 13:40:00,84.44,84.46,84.42,84.43,12175.0,70.3594,70.3761,70.3428,70.3511,12175.0
2020-12-14 13:45:00,84.42,84.42,84.29,84.34,30814.0,70.3428,70.3428,70.2344,70.2761,30814.0
2020-12-14 13:50:00,84.33,84.38,84.33,84.36,52779.0,70.2678,70.3094,70.2678,70.2928,52779.0
2020-12-14 13:55:00,84.36,84.4,84.29,84.32,14046.0,70.2928,70.3261,70.2344,70.2594,14046.0
2020-12-14 14:00:00,84.33,84.37,84.23,84.26,16548.0,70.2678,70.3011,70.1845,70.2095,16548.0
2020-12-14 14:05:00,84.27,84.32,84.26,84.28,13086.0,70.2178,70.2594,70.2095,70.2261,13086.0
2020-12-14 14:10:00,84.29,84.29,84.2,84.2,20096.0,70.2344,70.2344,70.1595,70.1595,20096.0
2020-12-14 14:15:00,84.23,84.29,84.19,84.28,9692.0,70.1845,70.2344,70.1511,70.2261,9692.0
2020-12-14 14:20:00,84.27,84.27,84.18,84.19,25313.0,70.2178,70.2178,70.1428,70.1511,25313.0
2020-12-14 14:25:00,84.18,84.21,84.14,84.16,28549.0,70.1428,70.1678,70.1095,70.1261,28549.0
2020-12-14 14:30:00,84.17,84.17,84.09,84.12,24159.0,70.1345,70.1345,70.0678,70.0928,24159.0
2020-12-14 14:35:00,84.12,84.17,84.08,84.16,39121.0,70.0928,70.1345,70.0595,70.1261,39121.0
2020-12-14 14:40:00,84.15,84.34,84.15,84.34,10419.0,70.1178,70.2761,70.1178,70.2761,10419.0
2020-12-14 14:45:00,84.34,84.34,84.24,84.32,14555.0,70.2761,70.2761,70.1928,70.2594,14555.0
2020-12-14 14:50:00,84.34,84.39,84.31,84.38,23670.0,70.2761,70.3178,70.2511,70.3094,23670.0
2020-12-14 14:55:00,84.38,84.39,84.33,84.34,27490.0,70.3094,70.3178,70.2678,70.2761,27490.0
2020-12-14 15:00:00,84.33,84.33,84.24,84.27,33091.0,70.2678,70.2678,70.1928,70.2178,33091.0
2020-12-14 15:05:00,84.27,84.34,84.26,84.33,21390.0,70.2178,70.2761,70.2095,70.2678,21390.0
2020-12-14 15:10:00,84.32,84.38,84.32,84.33,22356.0,70.2594,70.3094,70.2594,70.2678,22356.0
2020-12-14 15:15:00,84.32,84.34,84.25,84.26,16092.0,70.2594,70.2761,70.2011,70.2095,16092.0
2020-12-14 15:20:00,84.26,84.27,84.23,84.26,18719.0,70.2095,70.2178,70.1845,70.2095,18719.0
2020-12-14 15:25:00,84.26,84.29,84.14,84.16,27165.0,70.2095,70.2344,70.1095,70.1261,27165.0
2020-12-14 15:30:00,84.15,84.16,84.05,84.08,29468.0,70.1178,70.1261,70.0345,70.0595,29468.0
2020-12-14 15:35:00,84.09,84.1,83.96,83.98,35536.0,70.0678,70.0761,69.9595,69.9761,35536.0
2020-12-14 15:40:00,83.98,84.03,83.97,83.97,38103.0,69.9761,70.0178,69.9678,69.9678,38103.0
2020-12-14 15:45:00,83.98,84.15,83.97,84.15,90165.0,69.9761,70.1178,69.9678,70.1178,90165.0
2020-12-14 15:50:00,84.17,84.2,84.08,84.13,71766.0,70.1345,70.1595,70.0595,70.1011,71766.0
2020-12-14 15:55:00,84.13,84.14,83.99,84.0,76672.0,70.1011,70.1095,69.9845,69.9928,76672.0
2020-12-15 09:30:00,84.5,84.56,84.19,84.24,85455.0,70.4094,70.4594,70.1511,70.1928,85455.0
2020-12-15 09:35:00,84.27,84.33,83.86,83.99,47015.0,70.2178,70.2678,69.8762,69.9845,47015.0
2020-12-15 09:40:00,84.02,84.09,83.87,83.95,32352.0,70.0095,70.0678,69.8845,69.9511,32352.0
2020-12-15 09:45:00,83.92,84.11,83.92,84.1,26766.0,69.9261,70.0845,69.9261,70.0761,26766.0
2020-12-15 09:50:00,84.12,84.12,83.97,84.01,19281.0,70.0928,70.0928,69.9678,70.0011,19281.0
2020-12-15 09:55:00,84.02,84.05,83.84,83.97,20757.0,70.0095,70.0345,69.8595,69.9678,20757.0
2020-12-15 10:00:00,83.97,84.13,83.87,84.13,33012.0,69.9678,70.1011,69.8845,70.1011,33012.0
2020-12-15 10:05:00,84.13,84.42,84.13,84.38,95403.0,70.1011,70.3428,70.1011,70.3094,95403.0
2020-12-15 10:10:00,84.4,84.64,84.39,84.57,37899.0,70.3261,70.5261,70.3178,70.4678,37899.0
2020-12-15 10:15:00,84.58,84.67,84.5,84.51,37790.0,70.4761,70.5511,70.4094,70.4178,37790.0
2020-12-15 10:20:00,84.53,84.56,84.4,84.48,20954.0,70.4344,70.4594,70.3261,70.3928,20954.0
2020-12-15 10:25:00,84.47,84.47,84.37,84.44,27744.0,70.3844,70.3844,70.3011,70.3594,27744.0
2020-12-15 10:30:00,84.46,84.69,84.43,84.65,37494.0,70.3761,70.5677,70.3511,70.5344,37494.0
2020-12-15 10:35:00,84.63,84.63,84.49,84.52,36080.0,70.5178,70.5178,70.4011,70.4261,36080.0
2020-12-15 10:40:00,84.52,84.57,84.44,84.5,22417.0,70.4261,70.4678,70.3594,70.4094,22417.0
2020-12-15 10:45:00,84.5,84.63,84.5,84.57,26278.0,70.4094,70.5178,70.4094,70.4678,26278.0
2020-12-15 10:50:00,84.58,84.64,84.56,84.61,19752.0,70.4761,70.5261,70.4594,70.5011,19752.0
2020-12-15 10:55:00,84.6,84.68,84.54,84.66,33778.0,70.4928,70.5594,70.4428,70.5427,33778.0
2020-12-15 11:00:00,84.65,84.65,84.5,84.51,27011.0,70.5344,70.5344,70.4094,70.4178,27011.0
2020-12-15 11:05:00,84.5,84.58,84.44,84.53,31825.0,70.4094,70.4761,70.3594,70.4344,31825.0
2020-12-15 11:10:00,84.53,84.62,84.51,84.59,23673.0,70.4344,70.5094,70.4178,70.4844,23673.0
2020-12-15 11:15:00,84.58,84.58,84.45,84.45,13351.0,70.4761,70.4761,70.3678,70.3678,13351.0
2020-12-15 11:20:00,84.44,84.51,84.4,84.5,21189.0,70.3594,70.4178,70.3261,70.4094,21189.0
2020-12-15 11:25:00,84.51,84.56,84.46,84.54,35517.0,70.4178,70.4594,70.3761,70.4428,35517.0
2020-12-15 11:30:00,84.53,84.58,84.48,84.49,14016.0,70.4344,70.4761,70.3928,70.4011,14016.0
2020-12-15 11:35:00,84.51,84.55,84.48,84.54,14201.0,70.4178,70.4511,70.3928,70.4428,14201.0
2020-12-15 11:40:00,84.54,84.68,84.54,84.68,9743.0,70.4428,70.5594,70.4428,70.5594,9743.0
2020-12-15 11:45:00,84.65,84.7,84.61,84.66,16279.0,70.5344,70.5761,70.5011,70.5427,16279.0
2020-12-15 11:50:00,84.66,84.69,84.63,84.66,10996.0,70.5427,70.5677,70.5178,70.5427,10996.0
2020-12-15 11:55:00,84.66,84.68,84.58,84.65,32906.0,70.5427,70.5594,70.4761,70.5344,32906.0
2020-12-15 12:00:00,84.65,84.68,84.59,84.6,25437.0,70.5344,70.5594,70.4844,70.4928,25437.0
2020-12-15 12:05:00,84.62,84.66,84.59,84.61,19892.0,70.5094,70.5427,70.4844,70.5011,19892.0
2020-12-15 12:10:00,84.6,84.65,84.57,84.64,9788.0,70.4928,70.5344,70.4678,70.5261,9788.0
2020-12-15 12:15:00,84.65,84.67,84.6,84.65,64711.0,70.5344,70.5511,70.4928,70.5344,64711.0
2020-12-15 12:20:00,84.67,84.76,84.66,84.73,8490.0,70.5511,70.6261,70.5427,70.6011,8490.0
2020-12-15 12:25:00,84.75,84.78,84.72,84.73,9201.0,70.6177,70.6427,70.5927,70.6011,9201.0
2020-12-15 12:30:00,84.74,84.8,84.73,84.79,7963.0,70.6094,70.6594,70.6011,70.6511,7963.0
2020-12-15 12:35:00,84.79,84.87,84.77,84.87,8147.0,70.6511,70.7177,70.6344,70.7177,8147.0
2020-12-15 12:40:00,84.87,84.91,84.84,84.85,10440.0,70.7177,70.7511,70.6927,70.7011,10440.0
2020-12-15 12:45:00,84.85,84.95,84.85,84.94,12186.0,70.7011,70.7844,70.7011,70.7761,12186.0
2020-12-15 12:50:00,84.94,85.0,84.9,84.98,16164.0,70.7761,70.8261,70.7427,70.8094,16164.0
2020-12-15 12:55:00,85.0,85.07,84.96,85.04,13357.0,70.8261,70.8844,70.7927,70.8594,13357.0
2020-12-15 13:00:00,85.03,85.06,84.98,84.98,27298.0,70.8511,70.876,70.8094,70.8094,27298.0
2020-12-15 13:05:00,84.99,85.08,84.98,85.02,13906.0,70.8177,70.8927,70.8094,70.8427,13906.0
2020-12-15 13:10:00,85.02,85.14,84.98,85.13,10285.0,70.8427,70.9427,70.8094,70.9344,10285.0
2020-12-15 13:15:00,85.13,85.21,85.12,85.19,25098.0,70.9344,71.001,70.926,70.9844,25098.0
2020-12-15 13:20:00,85.19,85.19,85.12,85.12,14685.0,70.9844,70.9844,70.926,70.926,14685.0
2020-12-15 13:25:00,85.13,85.13,85.07,85.1,29725.0,70.9344,70.9344,70.8844,70.9094,29725.0
2020-12-15 13:30:00,85.12,85.19,85.1,85.19,21359.0,70.926,70.9844,70.9094,70.9844,21359.0
2020-12-15 13:35:00,85.17,85.19,85.08,85.13,21421.0,70.9677,70.9844,70.8927,70.9344,21421.0
2020-12-15 13:40:00,85.12,85.12,85.06,85.12,27595.0,70.926,70.926,70.876,70.926,27595.0
2020-12-15 13:45:00,85.12,85.15,85.11,85.14,14827.0,70.926,70.951,70.9177,70.9427,14827.0
2020-12-15 13:50:00,85.14,85.21,85.11,85.21,23945.0,70.9427,71.001,70.9177,71.001,23945.0
2020-12-15 13:55:00,85.2,85.27,85.15,85.25,28419.0,70.9927,71.051,70.951,71.0344,28419.0
2020-12-15 14:00:00,85.24,85.31,85.24,85.28,19838.0,71.026,71.0844,71.026,71.0594,19838.0
2020-12-15 14:05:00,85.3,85.31,85.24,85.27,16252.0,71.076,71.0844,71.026,71.051,16252.0
2020-12-15 14:10:00,85.29,85.38,85.26,85.37,22173.0,71.0677,71.1427,71.0427,71.1344,22173.0
2020-12-15 14:15:00,85.38,85.39,85.3,85.31,25851.0,71.1427,71.151,71.076,71.0844,25851.0
2020-12-15 14:20:00,85.31,85.33,85.26,85.33,31326.0,71.0844,71.101,71.0427,71.101,31326.0
2020-12-15 14:25:00,85.33,85.35,85.29,85.3,14263.0,71.101,71.1177,71.0677,71.076,14263.0
2020-12-15 14:30:00,85.31,85.35,85.31,85.31,17251.0,71.0844,71.1177,71.0844,71.0844,17251.0
2020-12-15 14:35:00,85.3,85.36,85.3,85.34,14908.0,71.076,71.126,71.076,71.1094,14908.0
2020-12-15 14:40:00,85.33,85.4,85.33,85.39,24932.0,71.101,71.1594,71.101,71.151,24932.0
2020-12-15 14:45:00,85.39,85.43,85.38,85.39,15660.0,71.151,71.1844,71.1427,71.151,15660.0
2020-12-15 14:50:00,85.39,85.43,85.36,85.36,24899.0,71.151,71.1844,71.126,71.126,24899.0
2020-12-15 14:55:00,85.36,85.39,85.32,85.34,24704.0,71.126,71.151,71.0927,71.1094,24704.0
2020-12-15 15:00:00,85.34,85.36,85.3,85.31,14118.0,71.1094,71.126,71.076,71.0844,14118.0
2020-12-15 15:05:00,85.32,85.4,85.31,85.36,39086.0,71.0927,71.1594,71.0844,71.126,39086.0
2020-12-15 15:10:00,85.37,85.43,85.36,85.42,50594.0,71.1344,71.1844,71.126,71.176,50594.0
2020-12-15 15:15:00,85.43,85.46,85.4,85.4,20164.0,71.1844,71.2093,71.1594,71.1594,20164.0
2020-12-15 15:20:00,85.4,85.47,85.37,85.45,24655.0,71.1594,71.2177,71.1344,71.201,24655.0
2020-12-15 15:25:00,85.45,85.46,85.26,85.27,34392.0,71.201,71.2093,71.0427,71.051,34392.0
2020-12-15 15:30:00,85.27,85.33,85.25,85.28,56133.0,71.051,71.101,71.0344,71.0594,56133.0
2020-12-15 15:35:00,85.29,85.39,85.29,85.38,27415.0,71.0677,71.151,71.0677,71.1427,27415.0
2020-12-15 15:40:00,85.38,85.52,85.36,85.49,30921.0,71.1427,71.2593,71.126,71.2343,30921.0
2020-12-15 15:45:00,85.5,85.54,85.46,85.5,71215.0,71.2427,71.276,71.2093,71.2427,71215.0
2020-12-15 15:50:00,85.5,85.61,85.5,85.57,74591.0,71.2427,71.3343,71.2427,71.301,74591.0
2020-12-15 15:55:00,85.56,85.76,85.53,85.75,255482.0,71.2927,71.4593,71.2677,71.451,255482.0
2020-12-16 09:30:00,85.99,86.28,85.82,86.25,103943.0,71.651,71.8926,71.5093,71.8676,103943.0
2020-12-16 09:35:00,86.26,86.35,86.18,86.27,36379.0,71.8759,71.9509,71.8093,71.8843,36379.0
2020-12-16 09:40:00,86.28,86.45,86.24,86.43,35473.0,71.8926,72.0343,71.8593,72.0176,35473.0
2020-12-16 09:45:00,86.44,86.46,86.33,86.33,41031.0,72.0259,72.0426,71.9343,71.9343,41031.0
2020-12-16 09:50:00,86.33,86.35,86.17,86.18,55466.0,71.9343,71.9509,71.801,71.8093,55466.0
2020-12-16 09:55:00,86.16,86.38,86.11,86.38,44455.0,71.7926,71.9759,71.751,71.9759,44455.0
2020-12-16 10:00:00,86.38,86.4,86.18,86.21,34934.0,71.9759,71.9926,71.8093,71.8343,34934.0
2020-12-16 10:05:00,86.21,86.21,86.07,86.08,23063.0,71.8343,71.8343,71.7176,71.726,23063.0
2020-12-16 10:10:00,86.07,86.1,86.04,86.06,17692.0,71.7176,71.7426,71.6926,71.7093,17692.0
2020-12-16 10:15:00,86.07,86.26,86.02,86.08,45113.0,71.7176,71.8759,71.676,71.726,45113.0
2020-12-16 10:20:00,86.06,86.11,86.02,86.07,18842.0,71.7093,71.751,71.676,71.7176,18842.0
2020-12-16 10:25:00,86.05,86.1,86.02,86.04,25877.0,71.701,71.7426,71.676,71.6926,25877.0
2020-12-16 10:30:00,86.04,86.2,86.02,86.2,26945.0,71.6926,71.826,71.676,71.826,26945.0
2020-12-16 10:35:00,86.2,86.2,86.03,86.03,19406.0,71.826,71.826,71.6843,71.6843,19406.0
2020-12-16 10:40:00,86.01,86.01,85.77,85.77,21864.0,71.6676,71.6676,71.4677,71.4677,21864.0
2020-12-16 10:45:00,85.76,85.77,85.64,85.67,24045.0,71.4593,71.4677,71.3593,71.3843,24045.0
2020-12-16 10:50:00,85.68,85.72,85.64,85.68,12789.0,71.3927,71.426,71.3593,71.3927,12789.0
2020-12-16 10:55:00,85.69,85.76,85.64,85.69,46475.0,71.401,71.4593,71.3593,71.401,46475.0
2020-12-16 11:00:00,85.7,85.74,85.61,85.61,21134.0,71.4093,71.4427,71.3343,71.3343,21134.0
2020-12-16 11:05:00,85.63,85.69,85.56,85.56,13546.0,71.351,71.401,71.2927,71.2927,13546.0
2020-12-16 11:10:00,85.57,85.58,85.45,85.49,17858.0,71.301,71.3093,71.201,71.2343,17858.0
2020-12-16 11:15:00,85.48,85.55,85.44,85.52,19753.0,71.226,71.2843,71.1927,71.2593,19753.0
2020-12-16 11:20:00,85.53,85.61,85.52,85.59,16578.0,71.2677,71.3343,71.2593,71.3177,16578.0
2020-12-16 11:25:00,85.59,85.62,85.55,85.57,21154.0,71.3177,71.3427,71.2843,71.301,21154.0
2020-12-16 11:30:00,85.56,85.57,85.46,85.52,23438.0,71.2927,71.301,71.2093,71.2593,23438.0
2020-12-16 11:35:00,85.53,85.56,85.4,85.44,23678.0,71.2677,71.2927,71.1594,71.1927,23678.0
2020-12-16 11:40:00,85.44,85.51,85.42,85.51,22941.0,71.1927,71.251,71.176,71.251,22941.0
2020-12-16 11:45:00,85.5,85.56,85.48,85.53,18276.0,71.2427,71.2927,71.226,71.2677,18276.0
2020-12-16 11:50:00,85.52,85.55,85.49,85.55,15878.0,71.2593,71.2843,71.2343,71.2843,15878.0
2020-12-16 11:55:00,85.54,85.58,85.52,85.55,15249.0,71.276,71.3093,71.2593,71.2843,15249.0
2020-12-16 12:00:00,85.56,85.62,85.56,85.58,16101.0,71.2927,71.3427,71.2927,71.3093,16101.0
2020-12-16 12:05:00,85.57,85.59,85.53,85.53,20861.0,71.301,71.3177,71.2677,71.2677,20861.0
2020-12-16 12:10:00,85.52,85.56,85.5,85.51,9403.0,71.2593,71.2927,71.2427,71.251,9403.0
2020-12-16 12:15:00,85.5,85.53,85.46,85.48,14961.0,71.2427,71.2677,71.2093,71.226,14961.0
2020-12-16 12:20:00,85.49,85.51,85.42,85.46,15270.0,71.2343,71.251,71.176,71.2093,15270.0
2020-12-16 12:25:00,85.47,85.51,85.45,85.51,16429.0,71.2177,71.251,71.201,71.251,16429.0
2020-12-16 12:30:00,85.51,85.56,85.49,85.56,28608.0,71.251,71.2927,71.2343,71.2927,28608.0
2020-12-16 12:35:00,85.56,85.57,85.51,85.55,32131.0,71.2927,71.301,71.251,71.2843,32131.0
2020-12-16 12:40:00,85.56,85.59,85.53,85.53,46047.0,71.2927,71.3177,71.2677,71.2677,46047.0
2020-12-16 12:45:00,85.53,85.57,85.44,85.45,72609.0,71.2677,71.301,71.1927,71.201,72609.0
2020-12-16 12:50:00,85.45,85.48,85.41,85.47,26637.0,71.201,71.226,71.1677,71.2177,26637.0
2020-12-16 12:55:00,85.46,85.55,85.46,85.53,29972.0,71.2093,71.2843,71.2093,71.2677,29972.0
2020-12-16 13:00:00,85.54,85.59,85.51,85.57,31361.0,71.276,71.3177,71.251,71.301,31361.0
2020-12-16 13:05:00,85.57,85.59,85.51,85.56,28207.0,71.301,71.3177,71.251,71.2927,28207.0
2020-12-16 13:10:00,85.56,85.57,85.53,85.56,35921.0,71.2927,71.301,71.2677,71.2927,35921.0
2020-12-16 13:15:00,85.56,85.58,85.51,85.53,26403.0,71.2927,71.3093,71.251,71.2677,26403.0
2020-12-16 13:20:00,85.53,85.53,85.48,85.51,34559.0,71.2677,71.2677,71.226,71.251,34559.0
2020-12-16 13:25:00,85.51,85.57,85.5,85.56,40746.0,71.251,71.301,71.2427,71.2927,40746.0
2020-12-16 13:30:00,85.56,85.6,85.55,85.58,34384.0,71.2927,71.326,71.2843,71.3093,34384.0
2020-12-16 13:35:00,85.59,85.59,85.56,85.57,54955.0,71.3177,71.3177,71.2927,71.301,54955.0
2020-12-16 13:40:00,85.58,85.6,85.56,85.59,38919.0,71.3093,71.326,71.2927,71.3177,38919.0
2020-12-16 13:45:00,85.59,85.63,85.56,85.63,47965.0,71.3177,71.351,71.2927,71.351,47965.0
2020-12-16 13:50:00,85.62,85.66,85.61,85.63,36060.0,71.3427,71.376,71.3343,71.351,36060.0
2020-12-16 13:55:00,85.63,85.7,85.63,85.69,20808.0,71.351,71.4093,71.351,71.401,20808.0
2020-12-16 14:00:00,85.71,85.8,85.6,85.62,57332.0,71.4177,71.4927,71.326,71.3427,57332.0
2020-12-16 14:05:00,85.61,85.62,85.55,85.58,56008.0,71.3343,71.3427,71.2843,71.3093,56008.0
2020-12-16 14:10:00,85.56,85.59,85.48,85.58,41671.0,71.2927,71.3177,71.226,71.3093,41671.0
2020-12-16 14:15:00,85.57,85.58,85.54,85.58,27057.0,71.301,71.3093,71.276,71.3093,27057.0
2020-12-16 14:20:00,85.58,85.65,85.54,85.63,53243.0,71.3093,71.3677,71.276,71.351,53243.0
2020-12-16 14:25:00,85.62,85.71,85.62,85.68,50890.0,71.3427,71.4177,71.3427,71.3927,50890.0
2020-12-16 14:30:00,85.68,85.75,85.66,85.73,49795.0,71.3927,71.451,71.376,71.4343,49795.0
2020-12-16 14:35:00,85.74,85.91,85.73,85.9,31512.0,71.4427,71.5843,71.4343,71.576,31512.0
2020-12-16 14:40:00,85.9,85.93,85.8,85.84,43301.0,71.576,71.601,71.4927,71.526,43301.0
2020-12-16 14:45:00,85.83,85.88,85.81,85.86,18267.0,71.5176,71.5593,71.501,71.5426,18267.0
2020-12-16 14:50:00,85.86,85.94,85.85,85.89,29730.0,71.5426,71.6093,71.5343,71.5676,29730.0
2020-12-16 14:55:00,85.88,85.89,85.83,85.86,28116.0,71.5593,71.5676,71.5176,71.5426,28116.0
2020-12-16 15:00:00,85.86,85.87,85.81,85.83,70162.0,71.5426,71.551,71.501,71.5176,70162.0
2020-12-16 15:05:00,85.83,85.87,85.79,85.8,53773.0,71.5176,71.551,71.4843,71.4927,53773.0
2020-12-16 15:10:00,85.81,85.83,85.74,85.8,56202.0,71.501,71.5176,71.4427,71.4927,56202.0
2020-12-16 15:15:00,85.8,85.91,85.79,85.89,36669.0,71.4927,71.5843,71.4843,71.5676,36669.0
2020-12-16 15:20:00,85.9,85.95,85.88,85.91,33471.0,71.576,71.6176,71.5593,71.5843,33471.0
2020-12-16 15:25:00,85.9,85.91,85.81,85.82,40926.0,71.576,71.5843,71.501,71.5093,40926.0
2020-12-16 15:30:00,85.81,85.89,85.79,85.83,64296.0,71.501,71.5676,71.4843,71.5176,64296.0
2020-12-16 15:35:00,85.83,85.84,85.7,85.78,82755.0,71.5176,71.526,71.4093,71.476,82755.0
2020-12-16 15:40:00,85.78,85.8,85.7,85.76,38794.0,71.476,71.4927,71.4093,71.4593,38794.0
2020-12-16 15:45:00,85.75,85.84,85.72,85.81,91530.0,71.451,71.526,71.426,71.501,91530.0
2020-12-16 15:50:00,85.8,85.82,85.72,85.77,65399.0,71.4927,71.5093,71.426,71.4677,65399.0
2020-12-16 15:55:00,85.77,85.88,85.77,85.81,215871.0,71.4677,71.5593,71.4677,71.501,215871.0
2020-12-17 09:30:00,86.29,86.49,85.95,86.15,79611.0,71.9009,72.0676,71.6176,71.7843,79611.0
2020-12-17 09:35:00,86.15,86.25,85.92,86.1,42523.0,71.7843,71.8676,71.5926,71.7426,42523.0
2020-12-17 09:40:00,86.11,86.24,85.92,86.02,21777.0,71.751,71.8593,71.5926,71.676,21777.0
2020-12-17 09:45:00,86.02,86.22,85.98,86.14,17967.0,71.676,71.8426,71.6426,71.776,17967.0
2020-12-17 09:50:00,86.15,86.16,86.03,86.06,25425.0,71.7843,71.7926,71.6843,71.7093,25425.0
2020-12-17 09:55:00,86.06,86.17,86.04,86.07,35003.0,71.7093,71.801,71.6926,71.7176,35003.0
2020-12-17 10:00:00,86.08,86.29,86.04,86.26,26324.0,71.726,71.9009,71.6926,71.8759,26324.0
2020-12-17 10:05:00,86.27,86.38,86.23,86.36,17676.0,71.8843,71.9759,71.8509,71.9593,17676.0
2020-12-17 10:10:00,86.36,86.36,86.26,86.3,24101.0,71.9593,71.9593,71.8759,71.9093,24101.0
2020-12-17 10:15:00,86.29,86.3,86.09,86.13,25997.0,71.9009,71.9093,71.7343,71.7676,25997.0
2020-12-17 10:20:00,86.13,86.2,86.1,86.14,22802.0,71.7676,71.826,71.7426,71.776,22802.0
2020-12-17 10:25:00,86.15,86.2,86.03,86.2,37757.0,71.7843,71.826,71.6843,71.826,37757.0
2020-12-17 10:30:00,86.19,86.3,86.16,86.23,18934.0,71.8176,71.9093,71.7926,71.8509,18934.0
2020-12-17 10:35:00,86.21,86.23,86.15,86.15,26597.0,71.8343,71.8509,71.7843,71.7843,26597.0
2020-12-17 10:40:00,86.16,86.2,86.12,86.19,26433.0,71.7926,71.826,71.7593,71.8176,26433.0
2020-12-17 10:45:00,86.19,86.38,86.19,86.37,12663.0,71.8176,71.9759,71.8176,71.9676,12663.0
2020-12-17 10:50:00,86.36,86.45,86.35,86.44,20419.0,71.9593,72.0343,71.9509,72.0259,20419.0
2020-12-17 10:55:00,86.46,86.49,86.39,86.48,13423.0,72.0426,72.0676,71.9843,72.0593,13423.0
2020-12-17 11:00:00,86.48,86.48,86.37,86.38,15676.0,72.0593,72.0593,71.9676,71.9759,15676.0
2020-12-17 11:05:00,86.38,86.45,86.38,86.41,14473.0,71.9759,72.0343,71.9759,72.0009,14473.0
2020-12-17 11:10:00,86.39,86.45,86.33,86.41,24313.0,71.9843,72.0343,71.9343,72.0009,24313.0
2020-12-17 11:15:00,86.38,86.43,86.36,86.38,20586.0,71.9759,72.0176,71.9593,71.9759,20586.0
2020-12-17 11:20:00,86.38,86.41,86.34,86.36,28025.0,71.9759,72.0009,71.9426,71.9593,28025.0
2020-12-17 11:25:00,86.35,86.37,86.19,86.2,23281.0,71.9509,71.9676,71.8176,71.826,23281.0
2020-12-17 11:30:00,86.2,86.23,86.11,86.22,36437.0,71.826,71.8509,71.751,71.8426,36437.0
2020-12-17 11:35:00,86.21,86.29,86.2,86.27,46842.0,71.8343,71.9009,71.826,71.8843,46842.0
2020-12-17 11:40:00,86.26,86.32,86.24,86.28,25042.0,71.8759,71.9259,71.8593,71.8926,25042.0
2020-12-17 11:45:00,86.28,86.3,86.19,86.19,19331.0,71.8926,71.9093,71.8176,71.8176,19331.0
2020-12-17 11:50:00,86.18,86.22,86.08,86.09,38940.0,71.8093,71.8426,71.726,71.7343,38940.0
2020-12-17 11:55:00,86.1,86.23,86.08,86.22,34281.0,71.7426,71.8509,71.726,71.8426,34281.0
2020-12-17 12:00:00,86.23,86.24,86.17,86.23,14212.0,71.8509,71.8593,71.801,71.8509,14212.0
2020-12-17 12:05:00,86.22,86.26,86.18,86.24,15706.0,71.8426,71.8759,71.8093,71.8593,15706.0
2020-12-17 12:10:00,86.23,86.25,86.17,86.19,23287.0,71.8509,71.8676,71.801,71.8176,23287.0
2020-12-17 12:15:00,86.19,86.23,86.17,86.22,19614.0,71.8176,71.8509,71.801,71.8426,19614.0
2020-12-17 12:20:00,86.23,86.29,86.23,86.24,24083.0,71.8509,71.9009,71.8509,71.8593,24083.0
2020-12-17 12:25:00,86.24,86.34,86.24,86.31,10580.0,71.8593,71.9426,71.8593,71.9176,10580.0
2020-12-17 12:30:00,86.31,86.35,86.3,86.32,16325.0,71.9176,71.9509,71.9093,71.9259,16325.0
2020-12-17 12:35:00,86.32,86.35,86.3,86.35,9044.0,71.9259,71.9509,71.9093,71.9509,9044.0
2020-12-17 12:40:00,86.36,86.38,86.3,86.31,11646.0,71.9593,71.9759,71.9093,71.9176,11646.0
2020-12-17 12:45:00,86.31,86.34,86.27,86.3,16596.0,71.9176,71.9426,71.8843,71.9093,16596.0
2020-12-17 12:50:00,86.29,86.29,86.22,86.24,30166.0,71.9009,71.9009,71.8426,71.8593,30166.0
2020-12-17 12:55:00,86.25,86.33,86.24,86.31,18120.0,71.8676,71.9343,71.8593,71.9176,18120.0
2020-12-17 13:00:00,86.31,86.36,86.29,86.36,15557.0,71.9176,71.9593,71.9009,71.9593,15557.0
2020-12-17 13:05:00,86.35,86.38,86.33,86.34,13924.0,71.9509,71.9759,71.9343,71.9426,13924.0
2020-12-17 13:10:00,86.35,86.49,86.35,86.48,19589.0,71.9509,72.0676,71.9509,72.0593,19589.0
2020-12-17 13:15:00,86.47,86.57,86.46,86.54,27824.0,72.0509,72.1343,72.0426,72.1093,27824.0
2020-12-17 13:20:00,86.53,86.62,86.53,86.59,17066.0,72.1009,72.1759,72.1009,72.1509,17066.0
2020-12-17 13:25:00,86.59,86.62,86.58,86.58,26638.0,72.1509,72.1759,72.1426,72.1426,26638.0
2020-12-17 13:30:00,86.58,86.61,86.53,86.54,12575.0,72.1426,72.1676,72.1009,72.1093,12575.0
2020-12-17 13:35:00,86.54,86.58,86.53,86.56,22964.0,72.1093,72.1426,72.1009,72.1259,22964.0
2020-12-17 13:40:00,86.55,86.6,86.54,86.56,13958.0,72.1176,72.1593,72.1093,72.1259,13958.0
2020-12-17 13:45:00,86.56,86.58,86.53,86.56,10433.0,72.1259,72.1426,72.1009,72.1259,10433.0
2020-12-17 13:50:00,86.57,86.58,86.52,86.53,12841.0,72.1343,72.1426,72.0926,72.1009,12841.0
2020-12-17 13:55:00,86.53,86.62,86.5,86.62,12355.0,72.1009,72.1759,72.0759,72.1759,12355.0
2020-12-17 14:00:00,86.63,86.63,86.54,86.62,17677.0,72.1842,72.1842,72.1093,72.1759,17677.0
2020-12-17 14:05:00,86.63,86.63,86.57,86.59,15777.0,72.1842,72.1842,72.1343,72.1509,15777.0
2020-12-17 14:10:00,86.58,86.63,86.57,86.62,23509.0,72.1426,72.1842,72.1343,72.1759,23509.0
2020-12-17 14:15:00,86.63,86.66,86.59,86.59,11618.0,72.1842,72.2092,72.1509,72.1509,11618.0
2020-12-17 14:20:00,86.6,86.64,86.58,86.61,59670.0,72.1593,72.1926,72.1426,72.1676,59670.0
2020-12-17 14:25:00,86.62,86.62,86.58,86.58,15232.0,72.1759,72.1759,72.1426,72.1426,15232.0
2020-12-17 14:30:00,86.59,86.67,86.58,86.67,18347.0,72.1509,72.2176,72.1426,72.2176,18347.0
2020-12-17 14:35:00,86.66,86.69,86.65,86.66,16574.0,72.2092,72.2342,72.2009,72.2092,16574.0
2020-12-17 14:40:00,86.66,86.68,86.6,86.68,19091.0,72.2092,72.2259,72.1593,72.2259,19091.0
2020-12-17 14:45:00,86.69,86.7,86.66,86.7,19360.0,72.2342,72.2426,72.2092,72.2426,19360.0
2020-12-17 14:50:00,86.69,86.69,86.6,86.6,25028.0,72.2342,72.2342,72.1593,72.1593,25028.0
2020-12-17 14:55:00,86.59,86.64,86.58,86.61,21403.0,72.1509,72.1926,72.1426,72.1676,21403.0
2020-12-17 15:00:00,86.62,86.64,86.58,86.59,31443.0,72.1759,72.1926,72.1426,72.1509,31443.0
2020-12-17 15:05:00,86.59,86.6,86.55,86.59,18226.0,72.1509,72.1593,72.1176,72.1509,18226.0
2020-12-17 15:10:00,86.58,86.61,86.55,86.59,39694.0,72.1426,72.1676,72.1176,72.1509,39694.0
2020-12-17 15:15:00,86.59,86.65,86.54,86.58,35045.0,72.1509,72.2009,72.1093,72.1426,35045.0
2020-12-17 15:20:00,86.59,86.68,86.57,86.67,179101.0,72.1509,72.2259,72.1343,72.2176,179101.0
2020-12-17 15:25:00,86.67,86.75,86.67,86.72,135062.0,72.2176,72.2842,72.2176,72.2592,135062.0
2020-12-17 15:30:00,86.71,86.73,86.65,86.66,147385.0,72.2509,72.2676,72.2009,72.2092,147385.0
2020-12-17 15:35:00,86.65,86.66,86.51,86.51,125909.0,72.2009,72.2092,72.0843,72.0843,125909.0
2020-12-17 15:40:00,86.51,86.55,86.49,86.5,46303.0,72.0843,72.1176,72.0676,72.0759,46303.0
2020-12-17 15:45:00,86.49,86.52,86.46,86.48,54120.0,72.0676,72.0926,72.0426,72.0593,54120.0
2020-12-17 15:50:00,86.49,86.63,86.49,86.56,62150.0,72.0676,72.1842,72.0676,72.1259,62150.0
2020-12-17 15:55:00,86.56,86.69,86.54,86.67,170579.0,72.1259,72.2342,72.1093,72.2176,170579.0
2020-12-18 09:30:00,86.76,86.77,86.43,86.57,112870.0,72.2926,72.3009,72.0176,72.1343,112870.0
2020-12-18 09:35:00,86.56,86.62,86.31,86.48,36682.0,72.1259,72.1759,71.9176,72.0593,36682.0
2020-12-18 09:40:00,86.48,86.59,86.36,86.49,60419.0,72.0593,72.1509,71.9593,72.0676,60419.0
2020-12-18 09:45:00,86.49,86.49,86.2,86.23,42067.0,72.0676,72.0676,71.826,71.8509,42067.0
2020-12-18 09:50:00,86.24,86.24,86.0,86.05,28986.0,71.8593,71.8593,71.6593,71.701,28986.0
2020-12-18 09:55:00,86.07,86.15,86.06,86.13,46259.0,71.7176,71.7843,71.7093,71.7676,46259.0
2020-12-18 10:00:00,86.13,86.18,86.01,86.05,36257.0,71.7676,71.8093,71.6676,71.701,36257.0
2020-12-18 10:05:00,86.06,86.25,86.04,86.25,35213.0,71.7093,71.8676,71.6926,71.8676,35213.0
2020-12-18 10:10:00,86.27,86.27,86.04,86.1,32488.0,71.8843,71.8843,71.6926,71.7426,32488.0
2020-12-18 10:15:00,86.13,86.17,85.96,85.98,52016.0,71.7676,71.801,71.626,71.6426,52016.0
2020-12-18 10:20:00,85.97,86.02,85.93,86.02,14828.0,71.6343,71.676,71.601,71.676,14828.0
2020-12-18 10:25:00,86.06,86.09,85.93,85.97,21255.0,71.7093,71.7343,71.601,71.6343,21255.0
2020-12-18 10:30:00,85.97,85.97,85.83,85.84,23649.0,71.6343,71.6343,71.5176,71.526,23649.0
2020-12-18 10:35:00,85.83,85.86,85.73,85.85,18892.0,71.5176,71.5426,71.4343,71.5343,18892.0
2020-12-18 10:40:00,85.83,85.88,85.79,85.86,17021.0,71.5176,71.5593,71.4843,71.5426,17021.0
2020-12-18 10:45:00,85.86,85.86,85.63,85.65,22921.0,71.5426,71.5426,71.351,71.3677,22921.0
2020-12-18 10:50:00,85.65,85.77,85.62,85.76,38574.0,71.3677,71.4677,71.3427,71.4593,38574.0
2020-12-18 10:55:00,85.76,85.86,85.76,85.76,20288.0,71.4593,71.5426,71.4593,71.4593,20288.0
2020-12-18 11:00:00,85.77,85.81,85.65,85.66,38383.0,71.4677,71.501,71.3677,71.376,38383.0
2020-12-18 11:05:00,85.66,85.67,85.6,85.65,27314.0,71.376,71.3843,71.326,71.3677,27314.0
2020-12-18 11:10:00,85.65,85.66,85.5,85.53,14661.0,71.3677,71.376,71.2427,71.2677,14661.0
2020-12-18 11:15:00,85.53,85.7,85.45,85.7,23023.0,71.2677,71.4093,71.201,71.4093,23023.0
2020-12-18 11:20:00,85.69,85.7,85.62,85.68,23488.0,71.401,71.4093,71.3427,71.3927,23488.0
2020-12-18 11:25:00,85.69,85.69,85.59,85.59,12842.0,71.401,71.401,71.3177,71.3177,12842.0
2020-12-18 11:30:00,85.59,85.6,85.51,85.56,22795.0,71.3177,71.326,71.251,71.2927,22795.0
2020-12-18 11:35:00,85.54,85.57,85.43,85.44,23539.0,71.276,71.301,71.1844,71.1927,23539.0
2020-12-18 11:40:00,85.44,85.47,85.37,85.4,14326.0,71.1927,71.2177,71.1344,71.1594,14326.0
2020-12-18 11:45:00,85.39,85.44,85.37,85.44,17525.0,71.151,71.1927,71.1344,71.1927,17525.0
2020-12-18 11:50:00,85.45,85.52,85.43,85.5,14054.0,71.201,71.2593,71.1844,71.2427,14054.0
2020-12-18 11:55:00,85.51,85.61,85.51,85.61,21076.0,71.251,71.3343,71.251,71.3343,21076.0
2020-12-18 12:00:00,85.6,85.69,85.57,85.69,12965.0,71.326,71.401,71.301,71.401,12965.0
2020-12-18 12:05:00,85.7,85.7,85.61,85.65,26612.0,71.4093,71.4093,71.3343,71.3677,26612.0
2020-12-18 12:10:00,85.64,85.73,85.63,85.73,18171.0,71.3593,71.4343,71.351,71.4343,18171.0
2020-12-18 12:15:00,85.72,85.81,85.7,85.77,21237.0,71.426,71.501,71.4093,71.4677,21237.0
2020-12-18 12:20:00,85.76,85.77,85.69,85.72,10579.0,71.4593,71.4677,71.401,71.426,10579.0
2020-12-18 12:25:00,85.72,85.76,85.71,85.73,12314.0,71.426,71.4593,71.4177,71.4343,12314.0
2020-12-18 12:30:00,85.73,85.76,85.69,85.76,13332.0,71.4343,71.4593,71.401,71.4593,13332.0
2020-12-18 12:35:00,85.75,85.85,85.74,85.84,19025.0,71.451,71.5343,71.4427,71.526,19025.0
2020-12-18 12:40:00,85.84,85.88,85.78,85.79,18042.0,71.526,71.5593,71.476,71.4843,18042.0
2020-12-18 12:45:00,85.8,85.81,85.73,85.74,9925.0,71.4927,71.501,71.4343,71.4427,9925.0
2020-12-18 12:50:00,85.75,85.78,85.72,85.72,15756.0,71.451,71.476,71.426,71.426,15756.0
2020-12-18 12:55:00,85.72,85.74,85.69,85.71,16011.0,71.426,71.4427,71.401,71.4177,16011.0
2020-12-18 13:00:00,85.73,85.73,85.65,85.68,13830.0,71.4343,71.4343,71.3677,71.3927,13830.0
2020-12-18 13:05:00,85.69,85.69,85.64,85.69,6627.0,71.401,71.401,71.3593,71.401,6627.0
2020-12-18 13:10:00,85.68,85.75,85.66,85.71,17516.0,71.3927,71.451,71.376,71.4177,17516.0
2020-12-18 13:15:00,85.71,85.73,85.67,85.72,9860.0,71.4177,71.4343,71.3843,71.426,9860.0
2020-12-18 13:20:00,85.72,85.73,85.62,85.66,23045.0,71.426,71.4343,71.3427,71.376,23045.0
2020-12-18 13:25:00,85.65,85.73,85.64,85.71,12648.0,71.3677,71.4343,71.3593,71.4177,12648.0
2020-12-18 13:30:00,85.71,85.71,85.6,85.61,17290.0,71.4177,71.4177,71.326,71.3343,17290.0
2020-12-18 13:35:00,85.6,85.64,85.57,85.58,10445.0,71.326,71.3593,71.301,71.3093,10445.0
2020-12-18 13:40:00,85.58,85.62,85.55,85.59,12700.0,71.3093,71.3427,71.2843,71.3177,12700.0
2020-12-18 13:45:00,85.59,85.6,85.52,85.55,108498.0,71.3177,71.326,71.2593,71.2843,108498.0
2020-12-18 13:50:00,85.55,85.6,85.51,85.53,12726.0,71.2843,71.326,71.251,71.2677,12726.0
2020-12-18 13:55:00,85.53,85.54,85.44,85.45,17783.0,71.2677,71.276,71.1927,71.201,17783.0
2020-12-18 14:00:00,85.45,85.45,85.32,85.34,35002.0,71.201,71.201,71.0927,71.1094,35002.0
2020-12-18 14:05:00,85.34,85.42,85.32,85.34,22133.0,71.1094,71.176,71.0927,71.1094,22133.0
2020-12-18 14:10:00,85.35,85.37,85.28,85.33,19514.0,71.1177,71.1344,71.0594,71.101,19514.0
2020-12-18 14:15:00,85.32,85.33,85.27,85.32,17550.0,71.0927,71.101,71.051,71.0927,17550.0
2020-12-18 14:20:00,85.33,85.37,85.27,85.3,34006.0,71.101,71.1344,71.051,71.076,34006.0
2020-12-18 14:25:00,85.31,85.32,85.23,85.29,39704.0,71.0844,71.0927,71.0177,71.0677,39704.0
2020-12-18 14:30:00,85.28,85.35,85.25,85.26,20490.0,71.0594,71.1177,71.0344,71.0427,20490.0
2020-12-18 14:35:00,85.26,85.29,85.22,85.28,31979.0,71.0427,71.0677,71.0094,71.0594,31979.0
2020-12-18 14:40:00,85.28,85.29,85.21,85.21,13852.0,71.0594,71.0677,71.001,71.001,13852.0
2020-12-18 14:45:00,85.21,85.24,85.17,85.21,67871.0,71.001,71.026,70.9677,71.001,67871.0
2020-12-18 14:50:00,85.2,85.2,85.14,85.15,30702.0,70.9927,70.9927,70.9427,70.951,30702.0
2020-12-18 14:55:00,85.16,85.17,85.01,85.05,24472.0,70.9594,70.9677,70.8344,70.8677,24472.0
2020-12-18 15:00:00,85.04,85.09,85.02,85.03,23163.0,70.8594,70.901,70.8427,70.8511,23163.0
2020-12-18 15:05:00,85.03,85.17,85.03,85.11,22358.0,70.8511,70.9677,70.8511,70.9177,22358.0
2020-12-18 15:10:00,85.1,85.1,85.01,85.03,88797.0,70.9094,70.9094,70.8344,70.8511,88797.0
2020-12-18 15:15:00,85.03,85.08,84.92,84.92,48641.0,70.8511,70.8927,70.7594,70.7594,48641.0
2020-12-18 15:20:00,84.92,84.94,84.79,84.84,55055.0,70.7594,70.7761,70.6511,70.6927,55055.0
2020-12-18 15:25:00,84.84,84.85,84.72,84.75,47059.0,70.6927,70.7011,70.5927,70.6177,47059.0
2020-12-18 15:30:00,84.75,84.81,84.72,84.74,86835.0,70.6177,70.6677,70.5927,70.6094,86835.0
2020-12-18 15:35:00,84.74,84.74,84.52,84.54,54092.0,70.6094,70.6094,70.4261,70.4428,54092.0
2020-12-18 15:40:00,84.53,84.55,84.4,84.53,78973.0,70.4344,70.4511,70.3261,70.4344,78973.0
2020-12-18 15:45:00,84.54,84.96,84.5,84.87,109051.0,70.4428,70.7927,70.4094,70.7177,109051.0
2020-12-18 15:50:00,84.85,85.06,84.69,84.97,148222.0,70.7011,70.876,70.5677,70.8011,148222.0
2020-12-18 15:55:00,84.97,85.25,84.92,84.92,435104.0,70.8011,71.0344,70.7594,70.7594,435104.0
2020-12-21 09:30:00,83.67,83.9,83.34,83.78,213891.0,69.7178,69.9095,69.4429,69.8095,213891.0
2020-12-21 09:35:00,83.77,84.32,83.77,84.26,249568.0,69.8012,70.2594,69.8012,70.2095,249568.0
2020-12-21 09:40:00,84.25,84.25,84.0,84.06,78864.0,70.2011,70.2011,69.9928,70.0428,78864.0
2020-12-21 09:45:00,84.07,84.18,83.99,84.17,87355.0,70.0511,70.1428,69.9845,70.1345,87355.0
2020-12-21 09:50:00,84.17,84.32,84.03,84.1,83330.0,70.1345,70.2594,70.0178,70.0761,83330.0
2020-12-21 09:55:00,84.11,84.28,83.99,84.04,85733.0,70.0845,70.2261,69.9845,70.0261,85733.0
2020-12-21 10:00:00,84.03,84.03,83.68,83.77,112941.0,70.0178,70.0178,69.7262,69.8012,112941.0
2020-12-21 10:05:00,83.78,84.02,83.71,83.97,57466.0,69.8095,70.0095,69.7512,69.9678,57466.0
2020-12-21 10:10:00,83.98,84.0,83.81,83.92,58475.0,69.9761,69.9928,69.8345,69.9261,58475.0
2020-12-21 10:15:00,83.91,83.91,83.58,83.75,127027.0,69.9178,69.9178,69.6428,69.7845,127027.0
2020-12-21 10:20:00,83.76,83.85,83.64,83.79,79753.0,69.7928,69.8678,69.6928,69.8178,79753.0
2020-12-21 10:25:00,83.77,83.92,83.67,83.69,47090.0,69.8012,69.9261,69.7178,69.7345,47090.0
2020-12-21 10:30:00,83.67,83.92,83.58,83.89,58016.0,69.7178,69.9261,69.6428,69.9011,58016.0
2020-12-21 10:35:00,83.92,84.02,83.79,83.99,52810.0,69.9261,70.0095,69.8178,69.9845,52810.0
2020-12-21 10:40:00,83.93,84.0,83.87,83.89,53183.0,69.9345,69.9928,69.8845,69.9011,53183.0
2020-12-21 10:45:00,83.83,83.84,83.55,83.62,62620.0,69.8512,69.8595,69.6178,69.6762,62620.0
2020-12-21 10:50:00,83.63,83.86,83.6,83.81,76494.0,69.6845,69.8762,69.6595,69.8345,76494.0
2020-12-21 10:55:00,83.81,83.82,83.68,83.69,47325.0,69.8345,69.8428,69.7262,69.7345,47325.0
2020-12-21 11:00:00,83.69,83.86,83.66,83.8,43619.0,69.7345,69.8762,69.7095,69.8262,43619.0
2020-12-21 11:05:00,83.81,84.01,83.81,83.99,61098.0,69.8345,70.0011,69.8345,69.9845,61098.0
2020-12-21 11:10:00,83.99,84.07,83.92,84.07,49255.0,69.9845,70.0511,69.9261,70.0511,49255.0
2020-12-21 11:15:00,84.08,84.1,83.92,83.94,42293.0,70.0595,70.0761,69.9261,69.9428,42293.0
2020-12-21 11:20:00,83.94,84.01,83.9,83.97,38005.0,69.9428,70.0011,69.9095,69.9678,38005.0
2020-12-21 11:25:00,83.96,83.97,83.88,83.9,35438.0,69.9595,69.9678,69.8928,69.9095,35438.0
2020-12-21 11:30:00,83.91,84.0,83.83,83.83,31665.0,69.9178,69.9928,69.8512,69.8512,31665.0
2020-12-21 11:35:00,83.82,83.86,83.77,83.84,36390.0,69.8428,69.8762,69.8012,69.8595,36390.0
2020-12-21 11:40:00,83.85,83.89,83.81,83.84,65911.0,69.8678,69.9011,69.8345,69.8595,65911.0
2020-12-21 11:45:00,83.84,83.98,83.81,83.98,40906.0,69.8595,69.9761,69.8345,69.9761,40906.0
2020-12-21 11:50:00,83.99,84.02,83.91,83.91,137417.0,69.9845,70.0095,69.9178,69.9178,137417.0
2020-12-21 11:55:00,83.92,84.01,83.92,83.98,30718.0,69.9261,70.0011,69.9261,69.9761,30718.0
2020-12-21 12:00:00,83.98,84.03,83.94,84.0,36273.0,69.9761,70.0178,69.9428,69.9928,36273.0
2020-12-21 12:05:00,83.99,84.03,83.93,84.02,43149.0,69.9845,70.0178,69.9345,70.0095,43149.0
2020-12-21 12:10:00,84.02,84.06,83.99,84.03,39621.0,70.0095,70.0428,69.9845,70.0178,39621.0
2020-12-21 12:15:00,84.04,84.1,84.0,84.0,35966.0,70.0261,70.0761,69.9928,69.9928,35966.0
2020-12-21 12:20:00,84.0,84.19,84.0,84.17,53757.0,69.9928,70.1511,69.9928,70.1345,53757.0
2020-12-21 12:25:00,84.17,84.28,84.13,84.28,34197.0,70.1345,70.2261,70.1011,70.2261,34197.0
2020-12-21 12:30:00,84.28,84.42,84.28,84.35,31079.0,70.2261,70.3428,70.2261,70.2844,31079.0
2020-12-21 12:35:00,84.36,84.4,84.32,84.39,27070.0,70.2928,70.3261,70.2594,70.3178,27070.0
2020-12-21 12:40:00,84.39,84.41,84.25,84.26,50748.0,70.3178,70.3344,70.2011,70.2095,50748.0
2020-12-21 12:45:00,84.25,84.37,84.21,84.32,37094.0,70.2011,70.3011,70.1678,70.2594,37094.0
2020-12-21 12:50:00,84.32,84.42,84.31,84.39,34927.0,70.2594,70.3428,70.2511,70.3178,34927.0
2020-12-21 12:55:00,84.4,84.41,84.34,84.35,28433.0,70.3261,70.3344,70.2761,70.2844,28433.0
2020-12-21 13:00:00,84.34,84.39,84.3,84.31,51074.0,70.2761,70.3178,70.2428,70.2511,51074.0
2020-12-21 13:05:00,84.31,84.34,84.29,84.29,30198.0,70.2511,70.2761,70.2344,70.2344,30198.0
2020-12-21 13:10:00,84.29,84.31,84.21,84.22,56492.0,70.2344,70.2511,70.1678,70.1761,56492.0
2020-12-21 13:15:00,84.23,84.23,84.13,84.2,33592.0,70.1845,70.1845,70.1011,70.1595,33592.0
2020-12-21 13:20:00,84.21,84.22,84.15,84.2,27629.0,70.1678,70.1761,70.1178,70.1595,27629.0
2020-12-21 13:25:00,84.19,84.28,84.19,84.23,35912.0,70.1511,70.2261,70.1511,70.1845,35912.0
2020-12-21 13:30:00,84.22,84.3,84.22,84.28,34922.0,70.1761,70.2428,70.1761,70.2261,34922.0
2020-12-21 13:35:00,84.29,84.35,84.28,84.32,40336.0,70.2344,70.2844,70.2261,70.2594,40336.0
2020-12-21 13:40:00,84.32,84.39,84.28,84.39,42541.0,70.2594,70.3178,70.2261,70.3178,42541.0
2020-12-21 13:45:00,84.39,84.39,84.28,84.29,31319.0,70.3178,70.3178,70.2261,70.2344,31319.0
2020-12-21 13:50:00,84.3,84.36,84.27,84.35,21262.0,70.2428,70.2928,70.2178,70.2844,21262.0
2020-12-21 13:55:00,84.35,84.35,84.28,84.3,26594.0,70.2844,70.2844,70.2261,70.2428,26594.0
2020-12-21 14:00:00,84.31,84.32,84.23,84.25,41443.0,70.2511,70.2594,70.1845,70.2011,41443.0
2020-12-21 14:05:00,84.25,84.29,84.22,84.28,30957.0,70.2011,70.2344,70.1761,70.2261,30957.0
2020-12-21 14:10:00,84.28,84.39,84.26,84.37,33173.0,70.2261,70.3178,70.2095,70.3011,33173.0
2020-12-21 14:15:00,84.37,84.43,84.33,84.39,39337.0,70.3011,70.3511,70.2678,70.3178,39337.0
2020-12-21 14:20:00,84.39,84.48,84.35,84.43,33904.0,70.3178,70.3928,70.2844,70.3511,33904.0
2020-12-21 14:25:00,84.43,84.47,84.42,84.43,30445.0,70.3511,70.3844,70.3428,70.3511,30445.0
2020-12-21 14:30:00,84.43,84.47,84.42,84.44,40804.0,70.3511,70.3844,70.3428,70.3594,40804.0
2020-12-21 14:35:00,84.45,84.51,84.36,84.38,34553.0,70.3678,70.4178,70.2928,70.3094,34553.0
2020-12-21 14:40:00,84.37,84.42,84.34,84.38,32603.0,70.3011,70.3428,70.2761,70.3094,32603.0
2020-12-21 14:45:00,84.39,84.46,84.36,84.38,69947.0,70.3178,70.3761,70.2928,70.3094,69947.0
2020-12-21 14:50:00,84.38,84.41,84.35,84.36,19506.0,70.3094,70.3344,70.2844,70.2928,19506.0
2020-12-21 14:55:00,84.37,84.39,84.25,84.27,36920.0,70.3011,70.3178,70.2011,70.2178,36920.0
2020-12-21 15:00:00,84.28,84.32,84.26,84.27,58956.0,70.2261,70.2594,70.2095,70.2178,58956.0
2020-12-21 15:05:00,84.27,84.28,84.12,84.12,59031.0,70.2178,70.2261,70.0928,70.0928,59031.0
2020-12-21 15:10:00,84.12,84.2,84.06,84.2,90161.0,70.0928,70.1595,70.0428,70.1595,90161.0
2020-12-21 15:15:00,84.19,84.22,84.13,84.18,23432.0,70.1511,70.1761,70.1011,70.1428,23432.0
2020-12-21 15:20:00,84.18,84.21,84.15,84.18,29927.0,70.1428,70.1678,70.1178,70.1428,29927.0
2020-12-21 15:25:00,84.17,84.27,84.16,84.26,39828.0,70.1345,70.2178,70.1261,70.2095,39828.0
2020-12-21 15:30:00,84.26,84.26,84.04,84.05,53753.0,70.2095,70.2095,70.0261,70.0345,53753.0
2020-12-21 15:35:00,84.06,84.23,84.06,84.22,41186.0,70.0428,70.1845,70.0428,70.1761,41186.0
2020-12-21 15:40:00,84.23,84.27,84.16,84.17,61897.0,70.1845,70.2178,70.1261,70.1345,61897.0
2020-12-21 15:45:00,84.17,84.28,84.15,84.26,32604.0,70.1345,70.2261,70.1178,70.2095,32604.0
2020-12-21 15:50:00,84.26,84.34,84.24,84.34,83985.0,70.2095,70.2761,70.1928,70.2761,83985.0
2020-12-21 15:55:00,84.34,84.43,84.3,84.42,234493.0,70.2761,70.3511,70.2428,70.3428,234493.0
2020-12-22 09:30:00,84.41,84.59,84.35,84.45,65812.0,70.3344,70.4844,70.2844,70.3678,65812.0
2020-12-22 09:35:00,84.46,84.46,84.11,84.21,41377.0,70.3761,70.3761,70.0845,70.1678,41377.0
2020-12-22 09:40:00,84.23,84.4,84.12,84.31,15266.0,70.1845,70.3261,70.0928,70.2511,15266.0
2020-12-22 09:45:00,84.33,84.44,84.29,84.33,24543.0,70.2678,70.3594,70.2344,70.2678,24543.0
2020-12-22 09:50:00,84.34,84.34,84.19,84.19,15831.0,70.2761,70.2761,70.1511,70.1511,15831.0
2020-12-22 09:55:00,84.21,84.33,84.12,84.2,53225.0,70.1678,70.2678,70.0928,70.1595,53225.0
2020-12-22 10:00:00,84.22,84.4,84.2,84.28,23391.0,70.1761,70.3261,70.1595,70.2261,23391.0
2020-12-22 10:05:00,84.29,84.48,84.27,84.48,47631.0,70.2344,70.3928,70.2178,70.3928,47631.0
2020-12-22 10:10:00,84.49,84.53,84.39,84.47,27379.0,70.4011,70.4344,70.3178,70.3844,27379.0
2020-12-22 10:15:00,84.49,84.53,84.42,84.45,53443.0,70.4011,70.4344,70.3428,70.3678,53443.0
2020-12-22 10:20:00,84.45,84.62,84.43,84.59,18803.0,70.3678,70.5094,70.3511,70.4844,18803.0
2020-12-22 10:25:00,84.59,84.68,84.56,84.68,16731.0,70.4844,70.5594,70.4594,70.5594,16731.0
2020-12-22 10:30:00,84.69,84.69,84.56,84.56,30195.0,70.5677,70.5677,70.4594,70.4594,30195.0
2020-12-22 10:35:00,84.56,84.64,84.53,84.58,17911.0,70.4594,70.5261,70.4344,70.4761,17911.0
2020-12-22 10:40:00,84.58,84.63,84.56,84.56,13856.0,70.4761,70.5178,70.4594,70.4594,13856.0
2020-12-22 10:45:00,84.56,84.6,84.49,84.51,16929.0,70.4594,70.4928,70.4011,70.4178,16929.0
2020-12-22 10:50:00,84.5,84.6,84.49,84.57,21952.0,70.4094,70.4928,70.4011,70.4678,21952.0
2020-12-22 10:55:00,84.56,84.58,84.45,84.49,19647.0,70.4594,70.4761,70.3678,70.4011,19647.0
2020-12-22 11:00:00,84.49,84.61,84.49,84.56,28706.0,70.4011,70.5011,70.4011,70.4594,28706.0
2020-12-22 11:05:00,84.57,84.65,84.56,84.62,28452.0,70.4678,70.5344,70.4594,70.5094,28452.0
2020-12-22 11:10:00,84.62,84.69,84.62,84.67,37423.0,70.5094,70.5677,70.5094,70.5511,37423.0
2020-12-22 11:15:00,84.66,84.73,84.66,84.7,43526.0,70.5427,70.6011,70.5427,70.5761,43526.0
2020-12-22 11:20:00,84.69,84.74,84.63,84.71,23274.0,70.5677,70.6094,70.5178,70.5844,23274.0
2020-12-22 11:25:00,84.7,84.71,84.66,84.68,21916.0,70.5761,70.5844,70.5427,70.5594,21916.0
2020-12-22 11:30:00,84.68,84.73,84.64,84.65,45434.0,70.5594,70.6011,70.5261,70.5344,45434.0
2020-12-22 11:35:00,84.66,84.72,84.61,84.61,28794.0,70.5427,70.5927,70.5011,70.5011,28794.0
2020-12-22 11:40:00,84.62,84.65,84.48,84.5,35635.0,70.5094,70.5344,70.3928,70.4094,35635.0
2020-12-22 11:45:00,84.51,84.61,84.49,84.57,21062.0,70.4178,70.5011,70.4011,70.4678,21062.0
2020-12-22 11:50:00,84.53,84.57,84.48,84.5,30637.0,70.4344,70.4678,70.3928,70.4094,30637.0
2020-12-22 11:55:00,84.5,84.55,84.47,84.51,19087.0,70.4094,70.4511,70.3844,70.4178,19087.0
2020-12-22 12:00:00,84.5,84.54,84.46,84.47,22801.0,70.4094,70.4428,70.3761,70.3844,22801.0
2020-12-22 12:05:00,84.48,84.53,84.47,84.5,60865.0,70.3928,70.4344,70.3844,70.4094,60865.0
2020-12-22 12:10:00,84.51,84.58,84.51,84.55,27002.0,70.4178,70.4761,70.4178,70.4511,27002.0
2020-12-22 12:15:00,84.55,84.63,84.55,84.61,24908.0,70.4511,70.5178,70.4511,70.5011,24908.0
2020-12-22 12:20:00,84.63,84.63,84.57,84.58,24772.0,70.5178,70.5178,70.4678,70.4761,24772.0
2020-12-22 12:25:00,84.57,84.62,84.56,84.6,22993.0,70.4678,70.5094,70.4594,70.4928,22993.0
2020-12-22 12:30:00,84.59,84.61,84.55,84.56,37575.0,70.4844,70.5011,70.4511,70.4594,37575.0
2020-12-22 12:35:00,84.56,84.69,84.56,84.68,27559.0,70.4594,70.5677,70.4594,70.5594,27559.0
2020-12-22 12:40:00,84.68,84.73,84.66,84.67,24311.0,70.5594,70.6011,70.5427,70.5511,24311.0
2020-12-22 12:45:00,84.67,84.71,84.64,84.69,40654.0,70.5511,70.5844,70.5261,70.5677,40654.0
2020-12-22 12:50:00,84.69,84.7,84.61,84.61,48372.0,70.5677,70.5761,70.5011,70.5011,48372.0
2020-12-22 12:55:00,84.62,84.64,84.58,84.61,20559.0,70.5094,70.5261,70.4761,70.5011,20559.0
2020-12-22 13:00:00,84.62,84.63,84.57,84.57,25514.0,70.5094,70.5178,70.4678,70.4678,25514.0
2020-12-22 13:05:00,84.58,84.62,84.56,84.61,20405.0,70.4761,70.5094,70.4594,70.5011,20405.0
2020-12-22 13:10:00,84.62,84.67,84.59,84.67,13881.0,70.5094,70.5511,70.4844,70.5511,13881.0
2020-12-22 13:15:00,84.66,84.7,84.64,84.66,34702.0,70.5427,70.5761,70.5261,70.5427,34702.0
2020-12-22 13:20:00,84.67,84.69,84.62,84.65,15854.0,70.5511,70.5677,70.5094,70.5344,15854.0
2020-12-22 13:25:00,84.65,84.66,84.61,84.63,19065.0,70.5344,70.5427,70.5011,70.5178,19065.0
2020-12-22 13:30:00,84.63,84.67,84.6,84.67,17562.0,70.5178,70.5511,70.4928,70.5511,17562.0
2020-12-22 13:35:00,84.67,84.71,84.66,84.68,20667.0,70.5511,70.5844,70.5427,70.5594,20667.0
2020-12-22 13:40:00,84.68,84.69,84.64,84.66,31677.0,70.5594,70.5677,70.5261,70.5427,31677.0
2020-12-22 13:45:00,84.66,84.75,84.66,84.72,37786.0,70.5427,70.6177,70.5427,70.5927,37786.0
2020-12-22 13:50:00,84.72,84.82,84.72,84.81,26475.0,70.5927,70.6761,70.5927,70.6677,26475.0
2020-12-22 13:55:00,84.82,84.83,84.76,84.76,43232.0,70.6761,70.6844,70.6261,70.6261,43232.0
2020-12-22 14:00:00,84.76,84.82,84.75,84.8,22409.0,70.6261,70.6761,70.6177,70.6594,22409.0
2020-12-22 14:05:00,84.8,84.8,84.74,84.79,25687.0,70.6594,70.6594,70.6094,70.6511,25687.0
2020-12-22 14:10:00,84.78,84.89,84.77,84.88,31750.0,70.6427,70.7344,70.6344,70.7261,31750.0
2020-12-22 14:15:00,84.88,84.99,84.87,84.95,39340.0,70.7261,70.8177,70.7177,70.7844,39340.0
2020-12-22 14:20:00,84.95,84.96,84.84,84.86,28842.0,70.7844,70.7927,70.6927,70.7094,28842.0
2020-12-22 14:25:00,84.86,84.89,84.84,84.88,23522.0,70.7094,70.7344,70.6927,70.7261,23522.0
2020-12-22 14:30:00,84.89,84.91,84.85,84.88,31204.0,70.7344,70.7511,70.7011,70.7261,31204.0
2020-12-22 14:35:00,84.89,84.9,84.81,84.81,33442.0,70.7344,70.7427,70.6677,70.6677,33442.0
2020-12-22 14:40:00,84.8,84.86,84.79,84.83,41479.0,70.6594,70.7094,70.6511,70.6844,41479.0
2020-12-22 14:45:00,84.82,84.82,84.76,84.8,29041.0,70.6761,70.6761,70.6261,70.6594,29041.0
2020-12-22 14:50:00,84.81,84.87,84.8,84.82,26039.0,70.6677,70.7177,70.6594,70.6761,26039.0
2020-12-22 14:55:00,84.82,84.9,84.81,84.9,19492.0,70.6761,70.7427,70.6677,70.7427,19492.0
2020-12-22 15:00:00,84.9,84.93,84.89,84.91,26854.0,70.7427,70.7677,70.7344,70.7511,26854.0
2020-12-22 15:05:00,84.9,84.91,84.87,84.89,27714.0,70.7427,70.7511,70.7177,70.7344,27714.0
2020-12-22 15:10:00,84.89,84.89,84.83,84.87,18878.0,70.7344,70.7344,70.6844,70.7177,18878.0
2020-12-22 15:15:00,84.87,84.89,84.82,84.83,30490.0,70.7177,70.7344,70.6761,70.6844,30490.0
2020-12-22 15:20:00,84.83,84.88,84.83,84.86,21811.0,70.6844,70.7261,70.6844,70.7094,21811.0
2020-12-22 15:25:00,84.85,84.86,84.79,84.81,14374.0,70.7011,70.7094,70.6511,70.6677,14374.0
2020-12-22 15:30:00,84.8,84.87,84.79,84.84,74829.0,70.6594,70.7177,70.6511,70.6927,74829.0
2020-12-22 15:35:00,84.85,84.89,84.82,84.86,28562.0,70.7011,70.7344,70.6761,70.7094,28562.0
2020-12-22 15:40:00,84.85,84.93,84.83,84.93,40177.0,70.7011,70.7677,70.6844,70.7677,40177.0
2020-12-22 15:45:00,84.94,85.0,84.9,84.9,31389.0,70.7761,70.8261,70.7427,70.7427,31389.0
2020-12-22 15:50:00,84.89,85.05,84.88,85.05,62135.0,70.7344,70.8677,70.7261,70.8677,62135.0
2020-12-22 15:55:00,85.06,85.12,85.05,85.05,113041.0,70.876,70.926,70.8677,70.8677,113041.0
2020-12-23 09:30:00,85.4,85.8,85.32,85.71,131490.0,71.1594,71.4927,71.0927,71.4177,131490.0
2020-12-23 09:35:00,85.71,85.86,85.65,85.86,94695.0,71.4177,71.5426,71.3677,71.5426,94695.0
2020-12-23 09:40:00,85.87,85.87,85.74,85.78,36856.0,71.551,71.551,71.4427,71.476,36856.0
2020-12-23 09:45:00,85.76,85.85,85.64,85.76,70501.0,71.4593,71.5343,71.3593,71.4593,70501.0
2020-12-23 09:50:00,85.75,85.88,85.66,85.71,37634.0,71.451,71.5593,71.376,71.4177,37634.0
2020-12-23 09:55:00,85.72,85.79,85.66,85.74,31433.0,71.426,71.4843,71.376,71.4427,31433.0
2020-12-23 10:00:00,85.75,85.93,85.75,85.79,25899.0,71.451,71.601,71.451,71.4843,25899.0
2020-12-23 10:05:00,85.8,85.85,85.66,85.69,24775.0,71.4927,71.5343,71.376,71.401,24775.0
2020-12-23 10:10:00,85.68,85.69,85.55,85.66,20593.0,71.3927,71.401,71.2843,71.376,20593.0
2020-12-23 10:15:00,85.66,85.75,85.57,85.75,51377.0,71.376,71.451,71.301,71.451,51377.0
2020-12-23 10:20:00,85.75,85.85,85.75,85.81,19348.0,71.451,71.5343,71.451,71.501,19348.0
2020-12-23 10:25:00,85.81,85.82,85.63,85.67,25029.0,71.501,71.5093,71.351,71.3843,25029.0
2020-12-23 10:30:00,85.69,85.74,85.47,85.47,28581.0,71.401,71.4427,71.2177,71.2177,28581.0
2020-12-23 10:35:00,85.48,85.59,85.47,85.59,24380.0,71.226,71.3177,71.2177,71.3177,24380.0
2020-12-23 10:40:00,85.58,85.64,85.55,85.58,14993.0,71.3093,71.3593,71.2843,71.3093,14993.0
2020-12-23 10:45:00,85.59,85.62,85.52,85.61,23364.0,71.3177,71.3427,71.2593,71.3343,23364.0
2020-12-23 10:50:00,85.6,85.64,85.54,85.55,23080.0,71.326,71.3593,71.276,71.2843,23080.0
2020-12-23 10:55:00,85.56,85.58,85.5,85.53,23093.0,71.2927,71.3093,71.2427,71.2677,23093.0
2020-12-23 11:00:00,85.54,85.55,85.41,85.45,25839.0,71.276,71.2843,71.1677,71.201,25839.0
2020-12-23 11:05:00,85.43,85.47,85.4,85.41,24836.0,71.1844,71.2177,71.1594,71.1677,24836.0
2020-12-23 11:10:00,85.42,85.45,85.36,85.42,17369.0,71.176,71.201,71.126,71.176,17369.0
2020-12-23 11:15:00,85.42,85.57,85.4,85.57,20920.0,71.176,71.301,71.1594,71.301,20920.0
2020-12-23 11:20:00,85.57,85.58,85.48,85.49,15808.0,71.301,71.3093,71.226,71.2343,15808.0
2020-12-23 11:25:00,85.5,85.52,85.44,85.46,12352.0,71.2427,71.2593,71.1927,71.2093,12352.0
2020-12-23 11:30:00,85.46,85.5,85.42,85.42,25289.0,71.2093,71.2427,71.176,71.176,25289.0
2020-12-23 11:35:00,85.44,85.47,85.39,85.43,24369.0,71.1927,71.2177,71.151,71.1844,24369.0
2020-12-23 11:40:00,85.44,85.52,85.42,85.48,12752.0,71.1927,71.2593,71.176,71.226,12752.0
2020-12-23 11:45:00,85.47,85.5,85.44,85.46,14616.0,71.2177,71.2427,71.1927,71.2093,14616.0
2020-12-23 11:50:00,85.47,85.55,85.47,85.54,13110.0,71.2177,71.2843,71.2177,71.276,13110.0
2020-12-23 11:55:00,85.55,85.63,85.54,85.56,19852.0,71.2843,71.351,71.276,71.2927,19852.0
2020-12-23 12:00:00,85.56,85.61,85.55,85.55,10666.0,71.2927,71.3343,71.2843,71.2843,10666.0
2020-12-23 12:05:00,85.55,85.57,85.5,85.52,10451.0,71.2843,71.301,71.2427,71.2593,10451.0
2020-12-23 12:10:00,85.52,85.53,85.43,85.45,17477.0,71.2593,71.2677,71.1844,71.201,17477.0
2020-12-23 12:15:00,85.45,85.48,85.43,85.45,25241.0,71.201,71.226,71.1844,71.201,25241.0
2020-12-23 12:20:00,85.44,85.49,85.44,85.48,14716.0,71.1927,71.2343,71.1927,71.226,14716.0
2020-12-23 12:25:00,85.47,85.48,85.4,85.41,15468.0,71.2177,71.226,71.1594,71.1677,15468.0
2020-12-23 12:30:00,85.4,85.4,85.32,85.34,16353.0,71.1594,71.1594,71.0927,71.1094,16353.0
2020-12-23 12:35:00,85.33,85.35,85.24,85.26,20142.0,71.101,71.1177,71.026,71.0427,20142.0
2020-12-23 12:40:00,85.26,85.32,85.26,85.3,22917.0,71.0427,71.0927,71.0427,71.076,22917.0
2020-12-23 12:45:00,85.31,85.32,85.24,85.26,14513.0,71.0844,71.0927,71.026,71.0427,14513.0
2020-12-23 12:50:00,85.26,85.31,85.26,85.27,11879.0,71.0427,71.0844,71.0427,71.051,11879.0
2020-12-23 12:55:00,85.28,85.32,85.25,85.3,16237.0,71.0594,71.0927,71.0344,71.076,16237.0
2020-12-23 13:00:00,85.29,85.32,85.26,85.27,19235.0,71.0677,71.0927,71.0427,71.051,19235.0
2020-12-23 13:05:00,85.29,85.33,85.22,85.22,28451.0,71.0677,71.101,71.0094,71.0094,28451.0
2020-12-23 13:10:00,85.22,85.3,85.21,85.28,16750.0,71.0094,71.076,71.001,71.0594,16750.0
2020-12-23 13:15:00,85.26,85.29,85.22,85.24,40776.0,71.0427,71.0677,71.0094,71.026,40776.0
2020-12-23 13:20:00,85.23,85.25,85.19,85.19,39211.0,71.0177,71.0344,70.9844,70.9844,39211.0
2020-12-23 13:25:00,85.18,85.18,85.12,85.16,21291.0,70.976,70.976,70.926,70.9594,21291.0
2020-12-23 13:30:00,85.17,85.18,85.08,85.1,20375.0,70.9677,70.976,70.8927,70.9094,20375.0
2020-12-23 13:35:00,85.09,85.1,85.02,85.03,36397.0,70.901,70.9094,70.8427,70.8511,36397.0
2020-12-23 13:40:00,85.02,85.05,84.96,84.96,23664.0,70.8427,70.8677,70.7927,70.7927,23664.0
2020-12-23 13:45:00,84.96,84.98,84.88,84.9,28527.0,70.7927,70.8094,70.7261,70.7427,28527.0
2020-12-23 13:50:00,84.9,84.93,84.86,84.86,13493.0,70.7427,70.7677,70.7094,70.7094,13493.0
2020-12-23 13:55:00,84.86,84.9,84.85,84.86,11931.0,70.7094,70.7427,70.7011,70.7094,11931.0
2020-12-23 14:00:00,84.86,84.95,84.85,84.9,20668.0,70.7094,70.7844,70.7011,70.7427,20668.0
2020-12-23 14:05:00,84.9,84.91,84.82,84.82,13127.0,70.7427,70.7511,70.6761,70.6761,13127.0
2020-12-23 14:10:00,84.82,84.87,84.79,84.87,16659.0,70.6761,70.7177,70.6511,70.7177,16659.0
2020-12-23 14:15:00,84.87,84.87,84.84,84.87,16454.0,70.7177,70.7177,70.6927,70.7177,16454.0
2020-12-23 14:20:00,84.87,84.88,84.79,84.8,16777.0,70.7177,70.7261,70.6511,70.6594,16777.0
2020-12-23 14:25:00,84.8,84.81,84.76,84.78,34111.0,70.6594,70.6677,70.6261,70.6427,34111.0
2020-12-23 14:30:00,84.79,84.81,84.71,84.72,22495.0,70.6511,70.6677,70.5844,70.5927,22495.0
2020-12-23 14:35:00,84.72,84.77,84.67,84.67,24997.0,70.5927,70.6344,70.5511,70.5511,24997.0
2020-12-23 14:40:00,84.68,84.71,84.66,84.68,56068.0,70.5594,70.5844,70.5427,70.5594,56068.0
2020-12-23 14:45:00,84.67,84.75,84.65,84.72,61811.0,70.5511,70.6177,70.5344,70.5927,61811.0
2020-12-23 14:50:00,84.72,84.73,84.63,84.63,40824.0,70.5927,70.6011,70.5178,70.5178,40824.0
2020-12-23 14:55:00,84.63,84.64,84.59,84.59,40552.0,70.5178,70.5261,70.4844,70.4844,40552.0
2020-12-23 15:00:00,84.58,84.6,84.53,84.58,30157.0,70.4761,70.4928,70.4344,70.4761,30157.0
2020-12-23 15:05:00,84.57,84.62,84.53,84.62,39452.0,70.4678,70.5094,70.4344,70.5094,39452.0
2020-12-23 15:10:00,84.62,84.72,84.62,84.68,33299.0,70.5094,70.5927,70.5094,70.5594,33299.0
2020-12-23 15:15:00,84.68,84.73,84.67,84.71,30697.0,70.5594,70.6011,70.5511,70.5844,30697.0
2020-12-23 15:20:00,84.7,84.79,84.7,84.75,17628.0,70.5761,70.6511,70.5761,70.6177,17628.0
2020-12-23 15:25:00,84.74,84.83,84.74,84.78,14560.0,70.6094,70.6844,70.6094,70.6427,14560.0
2020-12-23 15:30:00,84.78,84.8,84.73,84.74,16759.0,70.6427,70.6594,70.6011,70.6094,16759.0
2020-12-23 15:35:00,84.73,84.84,84.73,84.79,21887.0,70.6011,70.6927,70.6011,70.6511,21887.0
2020-12-23 15:40:00,84.78,84.86,84.77,84.84,26257.0,70.6427,70.7094,70.6344,70.6927,26257.0
2020-12-23 15:45:00,84.84,84.91,84.7,84.72,103885.0,70.6927,70.7511,70.5761,70.5927,103885.0
2020-12-23 15:50:00,84.71,84.71,84.41,84.52,157730.0,70.5844,70.5844,70.3344,70.4261,157730.0
2020-12-23 15:55:00,84.52,84.7,84.48,84.49,448003.0,70.4261,70.5761,70.3928,70.4011,448003.0
2020-12-24 09:30:00,83.48,83.64,83.37,83.47,62513.0,70.6688,70.8043,70.5757,70.6604,62513.0
2020-12-24 09:35:00,83.45,83.61,83.41,83.46,46467.0,70.6434,70.7789,70.6096,70.6519,46467.0
2020-12-24 09:40:00,83.46,83.53,83.41,83.45,27312.0,70.6519,70.7112,70.6096,70.6434,27312.0
2020-12-24 09:45:00,83.44,83.44,83.25,83.35,22251.0,70.635,70.635,70.4741,70.5588,22251.0
2020-12-24 09:50:00,83.36,83.37,83.23,83.34,22991.0,70.5673,70.5757,70.4572,70.5503,22991.0
2020-12-24 09:55:00,83.35,83.38,83.28,83.36,12995.0,70.5588,70.5842,70.4995,70.5673,12995.0
2020-12-24 10:00:00,83.35,83.49,83.33,83.48,21675.0,70.5588,70.6773,70.5419,70.6688,21675.0
2020-12-24 10:05:00,83.48,83.52,83.39,83.45,16835.0,70.6688,70.7027,70.5926,70.6434,16835.0
2020-12-24 10:10:00,83.45,83.53,83.45,83.53,10056.0,70.6434,70.7112,70.6434,70.7112,10056.0
2020-12-24 10:15:00,83.53,83.57,83.5,83.51,15904.0,70.7112,70.745,70.6858,70.6942,15904.0
2020-12-24 10:20:00,83.5,83.55,83.44,83.44,25562.0,70.6858,70.7281,70.635,70.635,25562.0
2020-12-24 10:25:00,83.43,83.5,83.39,83.5,29205.0,70.6265,70.6858,70.5926,70.6858,29205.0
2020-12-24 10:30:00,83.52,83.52,83.37,83.38,18276.0,70.7027,70.7027,70.5757,70.5842,18276.0
2020-12-24 10:35:00,83.38,83.39,83.33,83.35,29728.0,70.5842,70.5926,70.5419,70.5588,29728.0
2020-12-24 10:40:00,83.34,83.44,83.31,83.34,26573.0,70.5503,70.635,70.5249,70.5503,26573.0
2020-12-24 10:45:00,83.34,83.38,83.34,83.37,18939.0,70.5503,70.5842,70.5503,70.5757,18939.0
2020-12-24 10:50:00,83.37,83.47,83.37,83.46,21619.0,70.5757,70.6604,70.5757,70.6519,21619.0
2020-12-24 10:55:00,83.47,83.57,83.46,83.5,39491.0,70.6604,70.745,70.6519,70.6858,39491.0
2020-12-24 11:00:00,83.5,83.5,83.45,83.48,26346.0,70.6858,70.6858,70.6434,70.6688,26346.0
2020-12-24 11:05:00,83.51,83.58,83.49,83.52,14182.0,70.6942,70.7535,70.6773,70.7027,14182.0
2020-12-24 11:10:00,83.53,83.57,83.5,83.53,9535.0,70.7112,70.745,70.6858,70.7112,9535.0
2020-12-24 11:15:00,83.51,83.52,83.43,83.45,24390.0,70.6942,70.7027,70.6265,70.6434,24390.0
2020-12-24 11:20:00,83.43,83.53,83.42,83.53,24515.0,70.6265,70.7112,70.618,70.7112,24515.0
2020-12-24 11:25:00,83.52,83.52,83.44,83.46,15483.0,70.7027,70.7027,70.635,70.6519,15483.0
2020-12-24 11:30:00,83.44,83.48,83.39,83.47,43306.0,70.635,70.6688,70.5926,70.6604,43306.0
2020-12-24 11:35:00,83.47,83.5,83.46,83.48,8890.0,70.6604,70.6858,70.6519,70.6688,8890.0
2020-12-24 11:40:00,83.48,83.54,83.45,83.48,13789.0,70.6688,70.7196,70.6434,70.6688,13789.0
2020-12-24 11:45:00,83.49,83.54,83.44,83.46,20904.0,70.6773,70.7196,70.635,70.6519,20904.0
2020-12-24 11:50:00,83.47,83.53,83.44,83.51,16284.0,70.6604,70.7112,70.635,70.6942,16284.0
2020-12-24 11:55:00,83.49,83.53,83.47,83.53,22017.0,70.6773,70.7112,70.6604,70.7112,22017.0
2020-12-24 12:00:00,83.52,83.52,83.38,83.4,36160.0,70.7027,70.7027,70.5842,70.6011,36160.0
2020-12-24 12:05:00,83.4,83.5,83.37,83.48,30628.0,70.6011,70.6858,70.5757,70.6688,30628.0
2020-12-24 12:10:00,83.47,83.53,83.47,83.51,18969.0,70.6604,70.7112,70.6604,70.6942,18969.0
2020-12-24 12:15:00,83.51,83.52,83.49,83.51,35782.0,70.6942,70.7027,70.6773,70.6942,35782.0
2020-12-24 12:20:00,83.51,83.55,83.48,83.51,34349.0,70.6942,70.7281,70.6688,70.6942,34349.0
2020-12-24 12:25:00,83.52,83.57,83.47,83.56,27951.0,70.7027,70.745,70.6604,70.7366,27951.0
2020-12-24 12:30:00,83.56,83.65,83.55,83.63,44522.0,70.7366,70.8127,70.7281,70.7958,44522.0
2020-12-24 12:35:00,83.62,83.64,83.57,83.58,33486.0,70.7874,70.8043,70.745,70.7535,33486.0
2020-12-24 12:40:00,83.57,83.6,83.5,83.6,24063.0,70.745,70.7704,70.6858,70.7704,24063.0
2020-12-24 12:45:00,83.59,83.7,83.59,83.7,35452.0,70.762,70.8551,70.762,70.8551,35452.0
2020-12-24 12:50:00,83.71,83.81,83.71,83.76,46021.0,70.8635,70.9482,70.8635,70.9059,46021.0
2020-12-24 12:55:00,83.78,83.9,83.75,83.87,127639.0,70.9228,71.0244,70.8974,70.999,127639.0
2020-12-28 09:30:00,84.29,84.35,84.06,84.13,326012.0,71.3545,71.4053,71.1598,71.2191,326012.0
2020-12-28 09:35:00,84.11,84.24,83.85,83.86,207021.0,71.2022,71.3122,70.9821,70.9905,207021.0
2020-12-28 09:40:00,83.85,84.1,83.8,84.03,137563.0,70.9821,71.1937,70.9397,71.1344,137563.0
2020-12-28 09:45:00,84.03,84.09,83.94,84.06,68988.0,71.1344,71.1852,71.0582,71.1598,68988.0
2020-12-28 09:50:00,84.05,84.13,83.99,84.05,90388.0,71.1514,71.2191,71.1006,71.1514,90388.0
2020-12-28 09:55:00,84.04,84.04,83.86,83.86,42840.0,71.1429,71.1429,70.9905,70.9905,42840.0
2020-12-28 10:00:00,83.87,84.08,83.87,84.07,32050.0,70.999,71.1768,70.999,71.1683,32050.0
2020-12-28 10:05:00,84.07,84.16,84.06,84.15,39667.0,71.1683,71.2445,71.1598,71.236,39667.0
2020-12-28 10:10:00,84.15,84.19,84.08,84.17,46901.0,71.236,71.2699,71.1768,71.2529,46901.0
2020-12-28 10:15:00,84.18,84.39,84.17,84.33,33310.0,71.2614,71.4392,71.2529,71.3884,33310.0
2020-12-28 10:20:00,84.32,84.38,84.19,84.21,100989.0,71.3799,71.4307,71.2699,71.2868,100989.0
2020-12-28 10:25:00,84.23,84.26,84.05,84.07,32007.0,71.3037,71.3291,71.1514,71.1683,32007.0
2020-12-28 10:30:00,84.08,84.2,84.04,84.16,78970.0,71.1768,71.2783,71.1429,71.2445,78970.0
2020-12-28 10:35:00,84.17,84.17,84.03,84.05,115104.0,71.2529,71.2529,71.1344,71.1514,115104.0
2020-12-28 10:40:00,84.06,84.19,84.06,84.17,44590.0,71.1598,71.2699,71.1598,71.2529,44590.0
2020-12-28 10:45:00,84.17,84.21,84.07,84.15,30678.0,71.2529,71.2868,71.1683,71.236,30678.0
2020-12-28 10:50:00,84.15,84.22,84.11,84.21,26045.0,71.236,71.2953,71.2022,71.2868,26045.0
2020-12-28 10:55:00,84.2,84.32,84.17,84.32,54121.0,71.2783,71.3799,71.2529,71.3799,54121.0
2020-12-28 11:00:00,84.31,84.31,84.1,84.11,46804.0,71.3715,71.3715,71.1937,71.2022,46804.0
2020-12-28 11:05:00,84.1,84.15,84.1,84.12,42148.0,71.1937,71.236,71.1937,71.2106,42148.0
2020-12-28 11:10:00,84.13,84.18,84.08,84.1,40838.0,71.2191,71.2614,71.1768,71.1937,40838.0
2020-12-28 11:15:00,84.09,84.2,84.09,84.2,86766.0,71.1852,71.2783,71.1852,71.2783,86766.0
2020-12-28 11:20:00,84.2,84.24,84.18,84.23,49015.0,71.2783,71.3122,71.2614,71.3037,49015.0
2020-12-28 11:25:00,84.23,84.24,84.12,84.2,24379.0,71.3037,71.3122,71.2106,71.2783,24379.0
2020-12-28 11:30:00,84.21,84.25,84.18,84.23,28145.0,71.2868,71.3207,71.2614,71.3037,28145.0
2020-12-28 11:35:00,84.23,84.29,84.21,84.29,25057.0,71.3037,71.3545,71.2868,71.3545,25057.0
2020-12-28 11:40:00,84.28,84.31,84.26,84.29,28267.0,71.3461,71.3715,71.3291,71.3545,28267.0
2020-12-28 11:45:00,84.3,84.35,84.26,84.35,38446.0,71.363,71.4053,71.3291,71.4053,38446.0
2020-12-28 11:50:00,84.35,84.35,84.27,84.29,52467.0,71.4053,71.4053,71.3376,71.3545,52467.0
2020-12-28 11:55:00,84.29,84.3,84.22,84.27,25969.0,71.3545,71.363,71.2953,71.3376,25969.0
2020-12-28 12:00:00,84.27,84.38,84.25,84.35,28052.0,71.3376,71.4307,71.3207,71.4053,28052.0
2020-12-28 12:05:00,84.37,84.4,84.35,84.37,23899.0,71.4223,71.4477,71.4053,71.4223,23899.0
2020-12-28 12:10:00,84.38,84.4,84.32,84.34,22891.0,71.4307,71.4477,71.3799,71.3969,22891.0
2020-12-28 12:15:00,84.34,84.35,84.25,84.26,30071.0,71.3969,71.4053,71.3207,71.3291,30071.0
2020-12-28 12:20:00,84.25,84.28,84.23,84.28,24379.0,71.3207,71.3461,71.3037,71.3461,24379.0
2020-12-28 12:25:00,84.28,84.29,84.25,84.27,19694.0,71.3461,71.3545,71.3207,71.3376,19694.0
2020-12-28 12:30:00,84.28,84.29,84.2,84.2,29910.0,71.3461,71.3545,71.2783,71.2783,29910.0
2020-12-28 12:35:00,84.2,84.21,84.17,84.2,27946.0,71.2783,71.2868,71.2529,71.2783,27946.0
2020-12-28 12:40:00,84.22,84.29,84.21,84.28,23439.0,71.2953,71.3545,71.2868,71.3461,23439.0
2020-12-28 12:45:00,84.28,84.3,84.24,84.25,29323.0,71.3461,71.363,71.3122,71.3207,29323.0
2020-12-28 12:50:00,84.24,84.25,84.21,84.23,25098.0,71.3122,71.3207,71.2868,71.3037,25098.0
2020-12-28 12:55:00,84.23,84.25,84.19,84.25,47757.0,71.3037,71.3207,71.2699,71.3207,47757.0
2020-12-28 13:00:00,84.25,84.27,84.23,84.25,21519.0,71.3207,71.3376,71.3037,71.3207,21519.0
2020-12-28 13:05:00,84.23,84.28,84.22,84.28,25355.0,71.3037,71.3461,71.2953,71.3461,25355.0
2020-12-28 13:10:00,84.27,84.28,84.24,84.28,156581.0,71.3376,71.3461,71.3122,71.3461,156581.0
2020-12-28 13:15:00,84.27,84.33,84.27,84.31,46440.0,71.3376,71.3884,71.3376,71.3715,46440.0
2020-12-28 13:20:00,84.32,84.32,84.27,84.3,41906.0,71.3799,71.3799,71.3376,71.363,41906.0
2020-12-28 13:25:00,84.3,84.34,84.29,84.31,35582.0,71.363,71.3969,71.3545,71.3715,35582.0
2020-12-28 13:30:00,84.29,84.31,84.26,84.29,40020.0,71.3545,71.3715,71.3291,71.3545,40020.0
2020-12-28 13:35:00,84.28,84.33,84.27,84.32,36379.0,71.3461,71.3884,71.3376,71.3799,36379.0
2020-12-28 13:40:00,84.33,84.38,84.32,84.34,27376.0,71.3884,71.4307,71.3799,71.3969,27376.0
2020-12-28 13:45:00,84.34,84.37,84.33,84.34,41836.0,71.3969,71.4223,71.3884,71.3969,41836.0
2020-12-28 13:50:00,84.34,84.37,84.29,84.29,39942.0,71.3969,71.4223,71.3545,71.3545,39942.0
2020-12-28 13:55:00,84.29,84.33,84.29,84.32,21464.0,71.3545,71.3884,71.3545,71.3799,21464.0
2020-12-28 14:00:00,84.33,84.38,84.31,84.36,52482.0,71.3884,71.4307,71.3715,71.4138,52482.0
2020-12-28 14:05:00,84.36,84.4,84.34,84.37,33063.0,71.4138,71.4477,71.3969,71.4223,33063.0
2020-12-28 14:10:00,84.37,84.38,84.31,84.31,46177.0,71.4223,71.4307,71.3715,71.3715,46177.0
2020-12-28 14:15:00,84.32,84.33,84.27,84.27,39497.0,71.3799,71.3884,71.3376,71.3376,39497.0
2020-12-28 14:20:00,84.26,84.31,84.24,84.26,28030.0,71.3291,71.3715,71.3122,71.3291,28030.0
2020-12-28 14:25:00,84.27,84.28,84.18,84.2,37168.0,71.3376,71.3461,71.2614,71.2783,37168.0
2020-12-28 14:30:00,84.2,84.22,84.17,84.21,30589.0,71.2783,71.2953,71.2529,71.2868,30589.0
2020-12-28 14:35:00,84.2,84.22,84.12,84.14,59005.0,71.2783,71.2953,71.2106,71.2276,59005.0
2020-12-28 14:40:00,84.14,84.15,84.1,84.13,35195.0,71.2276,71.236,71.1937,71.2191,35195.0
2020-12-28 14:45:00,84.14,84.15,84.1,84.13,57839.0,71.2276,71.236,71.1937,71.2191,57839.0
2020-12-28 14:50:00,84.12,84.15,84.11,84.12,76752.0,71.2106,71.236,71.2022,71.2106,76752.0
2020-12-28 14:55:00,84.12,84.14,84.09,84.12,91089.0,71.2106,71.2276,71.1852,71.2106,91089.0
2020-12-28 15:00:00,84.12,84.14,84.06,84.07,34132.0,71.2106,71.2276,71.1598,71.1683,34132.0
2020-12-28 15:05:00,84.07,84.09,84.04,84.04,21077.0,71.1683,71.1852,71.1429,71.1429,21077.0
2020-12-28 15:10:00,84.04,84.11,84.04,84.09,29920.0,71.1429,71.2022,71.1429,71.1852,29920.0
2020-12-28 15:15:00,84.09,84.1,84.03,84.04,26212.0,71.1852,71.1937,71.1344,71.1429,26212.0
2020-12-28 15:20:00,84.04,84.06,84.02,84.04,39200.0,71.1429,71.1598,71.126,71.1429,39200.0
2020-12-28 15:25:00,84.04,84.06,84.0,84.01,33822.0,71.1429,71.1598,71.109,71.1175,33822.0
2020-12-28 15:30:00,84.01,84.03,83.94,83.98,59709.0,71.1175,71.1344,71.0582,71.0921,59709.0
2020-12-28 15:35:00,83.97,84.02,83.95,84.02,30303.0,71.0836,71.126,71.0667,71.126,30303.0
2020-12-28 15:40:00,84.02,84.21,84.01,84.19,131622.0,71.126,71.2868,71.1175,71.2699,131622.0
2020-12-28 15:45:00,84.19,84.37,84.16,84.36,92028.0,71.2699,71.4223,71.2445,71.4138,92028.0
2020-12-28 15:50:00,84.38,84.38,84.31,84.38,89166.0,71.4307,71.4307,71.3715,71.4307,89166.0
2020-12-28 15:55:00,84.38,84.51,84.37,84.42,441385.0,71.4307,71.5408,71.4223,71.4646,441385.0
2020-12-29 09:30:00,84.69,85.14,84.69,84.89,127480.0,71.6931,72.0741,71.6931,71.8625,127480.0
2020-12-29 09:35:00,84.87,84.87,84.73,84.8,37660.0,71.8455,71.8455,71.727,71.7863,37660.0
2020-12-29 09:40:00,84.79,84.8,84.58,84.7,36990.0,71.7778,71.7863,71.6,71.7016,36990.0
2020-12-29 09:45:00,84.7,84.7,84.54,84.63,51881.0,71.7016,71.7016,71.5662,71.6424,51881.0
2020-12-29 09:50:00,84.63,84.63,84.45,84.51,71980.0,71.6424,71.6424,71.49,71.5408,71980.0
2020-12-29 09:55:00,84.52,84.55,84.32,84.34,44024.0,71.5492,71.5746,71.3799,71.3969,44024.0
2020-12-29 10:00:00,84.34,84.52,84.31,84.46,41192.0,71.3969,71.5492,71.3715,71.4984,41192.0
2020-12-29 10:05:00,84.45,84.45,84.18,84.31,35478.0,71.49,71.49,71.2614,71.3715,35478.0
2020-12-29 10:10:00,84.3,84.39,84.25,84.34,21381.0,71.363,71.4392,71.3207,71.3969,21381.0
2020-12-29 10:15:00,84.37,84.45,84.3,84.31,24567.0,71.4223,71.49,71.363,71.3715,24567.0
2020-12-29 10:20:00,84.3,84.32,84.24,84.29,24782.0,71.363,71.3799,71.3122,71.3545,24782.0
2020-12-29 10:25:00,84.27,84.32,84.16,84.17,25988.0,71.3376,71.3799,71.2445,71.2529,25988.0
2020-12-29 10:30:00,84.16,84.25,84.16,84.19,32446.0,71.2445,71.3207,71.2445,71.2699,32446.0
2020-12-29 10:35:00,84.19,84.22,84.09,84.09,29977.0,71.2699,71.2953,71.1852,71.1852,29977.0
2020-12-29 10:40:00,84.09,84.15,84.06,84.12,28658.0,71.1852,71.236,71.1598,71.2106,28658.0
2020-12-29 10:45:00,84.13,84.19,84.1,84.14,57401.0,71.2191,71.2699,71.1937,71.2276,57401.0
2020-12-29 10:50:00,84.15,84.15,83.97,83.98,66376.0,71.236,71.236,71.0836,71.0921,66376.0
2020-12-29 10:55:00,83.98,84.13,83.93,84.13,38217.0,71.0921,71.2191,71.0498,71.2191,38217.0
2020-12-29 11:00:00,84.12,84.14,83.98,83.99,22648.0,71.2106,71.2276,71.0921,71.1006,22648.0
2020-12-29 11:05:00,83.99,84.0,83.92,83.92,19082.0,71.1006,71.109,71.0413,71.0413,19082.0
2020-12-29 11:10:00,83.92,83.96,83.81,83.87,31162.0,71.0413,71.0752,70.9482,70.999,31162.0
2020-12-29 11:15:00,83.87,83.95,83.79,83.94,33193.0,70.999,71.0667,70.9313,71.0582,33193.0
2020-12-29 11:20:00,83.95,84.06,83.95,84.05,36516.0,71.0667,71.1598,71.0667,71.1514,36516.0
2020-12-29 11:25:00,84.05,84.07,84.01,84.07,14486.0,71.1514,71.1683,71.1175,71.1683,14486.0
2020-12-29 11:30:00,84.07,84.09,84.01,84.03,60022.0,71.1683,71.1852,71.1175,71.1344,60022.0
2020-12-29 11:35:00,84.04,84.08,84.02,84.04,23795.0,71.1429,71.1768,71.126,71.1429,23795.0
2020-12-29 11:40:00,84.04,84.1,83.98,84.09,19378.0,71.1429,71.1937,71.0921,71.1852,19378.0
2020-12-29 11:45:00,84.09,84.1,84.01,84.03,33119.0,71.1852,71.1937,71.1175,71.1344,33119.0
2020-12-29 11:50:00,84.02,84.08,84.0,84.06,43710.0,71.126,71.1768,71.109,71.1598,43710.0
2020-12-29 11:55:00,84.08,84.09,83.94,83.99,30614.0,71.1768,71.1852,71.0582,71.1006,30614.0
2020-12-29 12:00:00,84.0,84.04,83.98,84.04,20295.0,71.109,71.1429,71.0921,71.1429,20295.0
2020-12-29 12:05:00,84.03,84.12,84.03,84.1,36290.0,71.1344,71.2106,71.1344,71.1937,36290.0
2020-12-29 12:10:00,84.11,84.11,84.0,84.02,28655.0,71.2022,71.2022,71.109,71.126,28655.0
2020-12-29 12:15:00,84.01,84.05,83.97,83.98,23230.0,71.1175,71.1514,71.0836,71.0921,23230.0
2020-12-29 12:20:00,83.99,84.01,83.91,83.92,15850.0,71.1006,71.1175,71.0328,71.0413,15850.0
2020-12-29 12:25:00,83.92,83.94,83.89,83.89,14374.0,71.0413,71.0582,71.0159,71.0159,14374.0
2020-12-29 12:30:00,83.88,83.89,83.73,83.75,26491.0,71.0075,71.0159,70.8805,70.8974,26491.0
2020-12-29 12:35:00,83.75,83.77,83.68,83.69,23880.0,70.8974,70.9143,70.8381,70.8466,23880.0
2020-12-29 12:40:00,83.7,83.8,83.7,83.79,19781.0,70.8551,70.9397,70.8551,70.9313,19781.0
2020-12-29 12:45:00,83.78,83.78,83.68,83.73,12226.0,70.9228,70.9228,70.8381,70.8805,12226.0
2020-12-29 12:50:00,83.72,83.72,83.64,83.67,20738.0,70.872,70.872,70.8043,70.8297,20738.0
2020-12-29 12:55:00,83.67,83.74,83.66,83.74,16445.0,70.8297,70.8889,70.8212,70.8889,16445.0
2020-12-29 13:00:00,83.74,83.78,83.71,83.71,16048.0,70.8889,70.9228,70.8635,70.8635,16048.0
2020-12-29 13:05:00,83.71,83.8,83.71,83.79,18296.0,70.8635,70.9397,70.8635,70.9313,18296.0
2020-12-29 13:10:00,83.8,83.89,83.77,83.89,45688.0,70.9397,71.0159,70.9143,71.0159,45688.0
2020-12-29 13:15:00,83.88,83.94,83.88,83.92,15596.0,71.0075,71.0582,71.0075,71.0413,15596.0
2020-12-29 13:20:00,83.92,83.97,83.89,83.94,26719.0,71.0413,71.0836,71.0159,71.0582,26719.0
2020-12-29 13:25:00,83.95,83.96,83.91,83.92,21913.0,71.0667,71.0752,71.0328,71.0413,21913.0
2020-12-29 13:30:00,83.92,83.92,83.87,83.89,17907.0,71.0413,71.0413,70.999,71.0159,17907.0
2020-12-29 13:35:00,83.89,83.9,83.79,83.79,34901.0,71.0159,71.0244,70.9313,70.9313,34901.0
2020-12-29 13:40:00,83.79,83.79,83.74,83.77,21763.0,70.9313,70.9313,70.8889,70.9143,21763.0
2020-12-29 13:45:00,83.76,83.76,83.7,83.73,29373.0,70.9059,70.9059,70.8551,70.8805,29373.0
2020-12-29 13:50:00,83.73,83.83,83.73,83.83,14522.0,70.8805,70.9651,70.8805,70.9651,14522.0
2020-12-29 13:55:00,83.83,83.84,83.76,83.77,53057.0,70.9651,70.9736,70.9059,70.9143,53057.0
2020-12-29 14:00:00,83.78,83.79,83.68,83.7,19012.0,70.9228,70.9313,70.8381,70.8551,19012.0
2020-12-29 14:05:00,83.7,83.75,83.65,83.65,24942.0,70.8551,70.8974,70.8127,70.8127,24942.0
2020-12-29 14:10:00,83.66,83.68,83.62,83.63,17519.0,70.8212,70.8381,70.7874,70.7958,17519.0
2020-12-29 14:15:00,83.63,83.66,83.58,83.63,17573.0,70.7958,70.8212,70.7535,70.7958,17573.0
2020-12-29 14:20:00,83.62,83.69,83.6,83.69,26807.0,70.7874,70.8466,70.7704,70.8466,26807.0
2020-12-29 14:25:00,83.69,83.7,83.61,83.63,26578.0,70.8466,70.8551,70.7789,70.7958,26578.0
2020-12-29 14:30:00,83.62,83.63,83.58,83.6,18219.0,70.7874,70.7958,70.7535,70.7704,18219.0
2020-12-29 14:35:00,83.61,83.65,83.58,83.6,18159.0,70.7789,70.8127,70.7535,70.7704,18159.0
2020-12-29 14:40:00,83.6,83.63,83.57,83.61,49300.0,70.7704,70.7958,70.745,70.7789,49300.0
2020-12-29 14:45:00,83.62,83.64,83.59,83.63,18333.0,70.7874,70.8043,70.762,70.7958,18333.0
2020-12-29 14:50:00,83.64,83.71,83.63,83.7,36663.0,70.8043,70.8635,70.7958,70.8551,36663.0
2020-12-29 14:55:00,83.69,83.74,83.68,83.69,27988.0,70.8466,70.8889,70.8381,70.8466,27988.0
2020-12-29 15:00:00,83.7,83.74,83.69,83.73,25613.0,70.8551,70.8889,70.8466,70.8805,25613.0
2020-12-29 15:05:00,83.73,83.77,83.68,83.77,21217.0,70.8805,70.9143,70.8381,70.9143,21217.0
2020-12-29 15:10:00,83.77,83.85,83.77,83.83,25855.0,70.9143,70.9821,70.9143,70.9651,25855.0
2020-12-29 15:15:00,83.82,83.9,83.81,83.9,73574.0,70.9567,71.0244,70.9482,71.0244,73574.0
2020-12-29 15:20:00,83.9,83.97,83.89,83.96,71953.0,71.0244,71.0836,71.0159,71.0752,71953.0
2020-12-29 15:25:00,83.98,83.99,83.95,83.98,43673.0,71.0921,71.1006,71.0667,71.0921,43673.0
2020-12-29 15:30:00,83.98,83.99,83.92,83.94,33535.0,71.0921,71.1006,71.0413,71.0582,33535.0
2020-12-29 15:35:00,83.95,83.96,83.89,83.9,29505.0,71.0667,71.0752,71.0159,71.0244,29505.0
2020-12-29 15:40:00,83.9,83.92,83.79,83.8,34710.0,71.0244,71.0413,70.9313,70.9397,34710.0
2020-12-29 15:45:00,83.78,83.81,83.76,83.79,139009.0,70.9228,70.9482,70.9059,70.9313,139009.0
2020-12-29 15:50:00,83.79,83.82,83.68,83.69,144095.0,70.9313,70.9567,70.8381,70.8466,144095.0
2020-12-29 15:55:00,83.69,83.73,83.65,83.69,400721.0,70.8466,70.8805,70.8127,70.8466,400721.0
2020-12-30 09:30:00,83.87,84.09,83.84,84.06,182760.0,70.999,71.1852,70.9736,71.1598,182760.0
2020-12-30 09:35:00,84.07,84.31,84.03,84.3,54610.0,71.1683,71.3715,71.1344,71.363,54610.0
2020-12-30 09:40:00,84.31,84.47,84.31,84.46,29971.0,71.3715,71.5069,71.3715,71.4984,29971.0
2020-12-30 09:45:00,84.49,84.57,84.42,84.54,63529.0,71.5238,71.5916,71.4646,71.5662,63529.0
2020-12-30 09:50:00,84.54,84.68,84.52,84.66,35379.0,71.5662,71.6847,71.5492,71.6678,35379.0
2020-12-30 09:55:00,84.64,84.65,84.52,84.52,43478.0,71.6508,71.6593,71.5492,71.5492,43478.0
2020-12-30 10:00:00,84.54,84.76,84.52,84.75,62317.0,71.5662,71.7524,71.5492,71.7439,62317.0
2020-12-30 10:05:00,84.76,84.78,84.58,84.6,70054.0,71.7524,71.7693,71.6,71.617,70054.0
2020-12-30 10:10:00,84.59,84.6,84.48,84.54,39814.0,71.6085,71.617,71.5154,71.5662,39814.0
2020-12-30 10:15:00,84.54,84.68,84.53,84.66,55712.0,71.5662,71.6847,71.5577,71.6678,55712.0
2020-12-30 10:20:00,84.65,84.67,84.5,84.52,32432.0,71.6593,71.6762,71.5323,71.5492,32432.0
2020-12-30 10:25:00,84.52,84.61,84.49,84.59,31226.0,71.5492,71.6254,71.5238,71.6085,31226.0
2020-12-30 10:30:00,84.59,84.59,84.48,84.5,33531.0,71.6085,71.6085,71.5154,71.5323,33531.0
2020-12-30 10:35:00,84.51,84.55,84.43,84.43,37598.0,71.5408,71.5746,71.473,71.473,37598.0
2020-12-30 10:40:00,84.44,84.51,84.41,84.47,41004.0,71.4815,71.5408,71.4561,71.5069,41004.0
2020-12-30 10:45:00,84.47,84.5,84.44,84.48,42519.0,71.5069,71.5323,71.4815,71.5154,42519.0
2020-12-30 10:50:00,84.48,84.49,84.23,84.23,53970.0,71.5154,71.5238,71.3037,71.3037,53970.0
2020-12-30 10:55:00,84.21,84.28,84.21,84.25,50145.0,71.2868,71.3461,71.2868,71.3207,50145.0
2020-12-30 11:00:00,84.25,84.36,84.22,84.34,42846.0,71.3207,71.4138,71.2953,71.3969,42846.0
2020-12-30 11:05:00,84.33,84.37,84.31,84.33,33408.0,71.3884,71.4223,71.3715,71.3884,33408.0
2020-12-30 11:10:00,84.33,84.34,84.27,84.3,44626.0,71.3884,71.3969,71.3376,71.363,44626.0
2020-12-30 11:15:00,84.3,84.34,84.27,84.32,56442.0,71.363,71.3969,71.3376,71.3799,56442.0
2020-12-30 11:20:00,84.32,84.41,84.29,84.41,23712.0,71.3799,71.4561,71.3545,71.4561,23712.0
2020-12-30 11:25:00,84.41,84.41,84.28,84.29,35321.0,71.4561,71.4561,71.3461,71.3545,35321.0
2020-12-30 11:30:00,84.29,84.29,84.19,84.2,28550.0,71.3545,71.3545,71.2699,71.2783,28550.0
2020-12-30 11:35:00,84.2,84.23,84.16,84.17,20653.0,71.2783,71.3037,71.2445,71.2529,20653.0
2020-12-30 11:40:00,84.17,84.25,84.16,84.25,21360.0,71.2529,71.3207,71.2445,71.3207,21360.0
2020-12-30 11:45:00,84.25,84.26,84.17,84.2,32139.0,71.3207,71.3291,71.2529,71.2783,32139.0
2020-12-30 11:50:00,84.2,84.21,84.13,84.13,53863.0,71.2783,71.2868,71.2191,71.2191,53863.0
2020-12-30 11:55:00,84.12,84.14,84.09,84.09,34838.0,71.2106,71.2276,71.1852,71.1852,34838.0
2020-12-30 12:00:00,84.1,84.11,84.02,84.1,25156.0,71.1937,71.2022,71.126,71.1937,25156.0
2020-12-30 12:05:00,84.1,84.18,84.09,84.13,60407.0,71.1937,71.2614,71.1852,71.2191,60407.0
2020-12-30 12:10:00,84.12,84.18,84.12,84.17,27420.0,71.2106,71.2614,71.2106,71.2529,27420.0
2020-12-30 12:15:00,84.16,84.26,84.15,84.26,17578.0,71.2445,71.3291,71.236,71.3291,17578.0
2020-12-30 12:20:00,84.26,84.3,84.26,84.27,35973.0,71.3291,71.363,71.3291,71.3376,35973.0
2020-12-30 12:25:00,84.28,84.33,84.27,84.29,19099.0,71.3461,71.3884,71.3376,71.3545,19099.0
2020-12-30 12:30:00,84.3,84.35,84.22,84.25,22588.0,71.363,71.4053,71.2953,71.3207,22588.0
2020-12-30 12:35:00,84.25,84.32,84.24,84.32,20235.0,71.3207,71.3799,71.3122,71.3799,20235.0
2020-12-30 12:40:00,84.31,84.34,84.3,84.34,32226.0,71.3715,71.3969,71.363,71.3969,32226.0
2020-12-30 12:45:00,84.33,84.36,84.25,84.25,20530.0,71.3884,71.4138,71.3207,71.3207,20530.0
2020-12-30 12:50:00,84.24,84.27,84.18,84.18,22564.0,71.3122,71.3376,71.2614,71.2614,22564.0
2020-12-30 12:55:00,84.18,84.22,84.16,84.18,27139.0,71.2614,71.2953,71.2445,71.2614,27139.0
2020-12-30 13:00:00,84.18,84.21,84.16,84.16,16654.0,71.2614,71.2868,71.2445,71.2445,16654.0
2020-12-30 13:05:00,84.16,84.23,84.13,84.23,28559.0,71.2445,71.3037,71.2191,71.3037,28559.0
2020-12-30 13:10:00,84.23,84.24,84.2,84.21,28433.0,71.3037,71.3122,71.2783,71.2868,28433.0
2020-12-30 13:15:00,84.2,84.24,84.18,84.2,21111.0,71.2783,71.3122,71.2614,71.2783,21111.0
2020-12-30 13:20:00,84.2,84.21,84.12,84.14,50120.0,71.2783,71.2868,71.2106,71.2276,50120.0
2020-12-30 13:25:00,84.13,84.13,84.05,84.06,31406.0,71.2191,71.2191,71.1514,71.1598,31406.0
2020-12-30 13:30:00,84.06,84.1,84.05,84.06,44980.0,71.1598,71.1937,71.1514,71.1598,44980.0
2020-12-30 13:35:00,84.07,84.09,84.03,84.05,21053.0,71.1683,71.1852,71.1344,71.1514,21053.0
2020-12-30 13:40:00,84.04,84.06,83.99,84.06,44397.0,71.1429,71.1598,71.1006,71.1598,44397.0
2020-12-30 13:45:00,84.06,84.08,84.02,84.05,8662.0,71.1598,71.1768,71.126,71.1514,8662.0
2020-12-30 13:50:00,84.04,84.07,83.99,83.99,26105.0,71.1429,71.1683,71.1006,71.1006,26105.0
2020-12-30 13:55:00,83.99,84.0,83.97,83.98,15827.0,71.1006,71.109,71.0836,71.0921,15827.0
2020-12-30 14:00:00,83.98,84.0,83.95,83.98,17303.0,71.0921,71.109,71.0667,71.0921,17303.0
2020-12-30 14:05:00,83.97,84.0,83.95,83.98,19414.0,71.0836,71.109,71.0667,71.0921,19414.0
2020-12-30 14:10:00,83.98,84.01,83.94,83.96,28538.0,71.0921,71.1175,71.0582,71.0752,28538.0
2020-12-30 14:15:00,83.96,83.97,83.92,83.96,18356.0,71.0752,71.0836,71.0413,71.0752,18356.0
2020-12-30 14:20:00,83.95,83.97,83.93,83.96,16946.0,71.0667,71.0836,71.0498,71.0752,16946.0
2020-12-30 14:25:00,83.96,84.02,83.95,84.0,42300.0,71.0752,71.126,71.0667,71.109,42300.0
2020-12-30 14:30:00,83.97,83.98,83.92,83.94,20833.0,71.0836,71.0921,71.0413,71.0582,20833.0
2020-12-30 14:35:00,83.94,83.96,83.9,83.92,29320.0,71.0582,71.0752,71.0244,71.0413,29320.0
2020-12-30 14:40:00,83.92,83.96,83.9,83.93,28625.0,71.0413,71.0752,71.0244,71.0498,28625.0
2020-12-30 14:45:00,83.92,83.98,83.9,83.97,27865.0,71.0413,71.0921,71.0244,71.0836,27865.0
2020-12-30 14:50:00,83.97,84.0,83.95,83.95,162825.0,71.0836,71.109,71.0667,71.0667,162825.0
2020-12-30 14:55:00,83.95,84.0,83.92,83.99,66279.0,71.0667,71.109,71.0413,71.1006,66279.0
2020-12-30 15:00:00,83.98,83.99,83.93,83.95,27261.0,71.0921,71.1006,71.0498,71.0667,27261.0
2020-12-30 15:05:00,83.95,83.98,83.93,83.97,32117.0,71.0667,71.0921,71.0498,71.0836,32117.0
2020-12-30 15:10:00,83.98,84.0,83.94,83.97,32745.0,71.0921,71.109,71.0582,71.0836,32745.0
2020-12-30 15:15:00,83.97,83.98,83.93,83.95,81352.0,71.0836,71.0921,71.0498,71.0667,81352.0
2020-12-30 15:20:00,83.95,83.96,83.81,83.81,52347.0,71.0667,71.0752,70.9482,70.9482,52347.0
2020-12-30 15:25:00,83.81,83.83,83.75,83.81,37973.0,70.9482,70.9651,70.8974,70.9482,37973.0
2020-12-30 15:30:00,83.81,83.82,83.71,83.71,61040.0,70.9482,70.9567,70.8635,70.8635,61040.0
2020-12-30 15:35:00,83.71,83.82,83.71,83.82,34258.0,70.8635,70.9567,70.8635,70.9567,34258.0
2020-12-30 15:40:00,83.81,83.88,83.81,83.83,34016.0,70.9482,71.0075,70.9482,70.9651,34016.0
2020-12-30 15:45:00,83.83,83.9,83.81,83.89,45013.0,70.9651,71.0244,70.9482,71.0159,45013.0
2020-12-30 15:50:00,83.89,84.16,83.89,84.06,76950.0,71.0159,71.2445,71.0159,71.1598,76950.0
2020-12-30 15:55:00,84.05,84.14,84.01,84.06,243913.0,71.1514,71.2276,71.1175,71.1598,243913.0
2020-12-31 09:30:00,84.09,84.1,83.4,83.7,136252.0,71.1852,71.1937,70.6011,70.8551,136252.0
2020-12-31 09:35:00,83.7,83.74,83.53,83.61,164378.0,70.8551,70.8889,70.7112,70.7789,164378.0
2020-12-31 09:40:00,83.62,83.67,83.44,83.67,44131.0,70.7874,70.8297,70.635,70.8297,44131.0
2020-12-31 09:45:00,83.66,83.79,83.61,83.78,72455.0,70.8212,70.9313,70.7789,70.9228,72455.0
2020-12-31 09:50:00,83.77,83.85,83.72,83.82,40472.0,70.9143,70.9821,70.872,70.9567,40472.0
2020-12-31 09:55:00,83.81,83.91,83.81,83.84,62194.0,70.9482,71.0328,70.9482,70.9736,62194.0
2020-12-31 10:00:00,83.86,83.93,83.79,83.85,47020.0,70.9905,71.0498,70.9313,70.9821,47020.0
2020-12-31 10:05:00,83.85,83.89,83.75,83.76,45486.0,70.9821,71.0159,70.8974,70.9059,45486.0
2020-12-31 10:10:00,83.76,83.85,83.71,83.84,75958.0,70.9059,70.9821,70.8635,70.9736,75958.0
2020-12-31 10:15:00,83.85,83.91,83.82,83.86,29404.0,70.9821,71.0328,70.9567,70.9905,29404.0
2020-12-31 10:20:00,83.86,83.91,83.82,83.83,46631.0,70.9905,71.0328,70.9567,70.9651,46631.0
2020-12-31 10:25:00,83.84,83.84,83.72,83.74,68665.0,70.9736,70.9736,70.872,70.8889,68665.0
2020-12-31 10:30:00,83.73,83.92,83.71,83.91,52696.0,70.8805,71.0413,70.8635,71.0328,52696.0
2020-12-31 10:35:00,83.91,83.98,83.88,83.98,66682.0,71.0328,71.0921,71.0075,71.0921,66682.0
2020-12-31 10:40:00,83.98,83.99,83.88,83.92,82526.0,71.0921,71.1006,71.0075,71.0413,82526.0
2020-12-31 10:45:00,83.93,84.05,83.93,84.02,54933.0,71.0498,71.1514,71.0498,71.126,54933.0
2020-12-31 10:50:00,84.02,84.08,83.96,84.05,63489.0,71.126,71.1768,71.0752,71.1514,63489.0
2020-12-31 10:55:00,84.05,84.09,84.02,84.06,57109.0,71.1514,71.1852,71.126,71.1598,57109.0
2020-12-31 11:00:00,84.06,84.14,84.05,84.14,84647.0,71.1598,71.2276,71.1514,71.2276,84647.0
2020-12-31 11:05:00,84.13,84.17,84.11,84.12,57161.0,71.2191,71.2529,71.2022,71.2106,57161.0
2020-12-31 11:10:00,84.13,84.13,83.95,83.97,88386.0,71.2191,71.2191,71.0667,71.0836,88386.0
2020-12-31 11:15:00,83.97,84.05,83.96,83.97,106359.0,71.0836,71.1514,71.0752,71.0836,106359.0
2020-12-31 11:20:00,83.98,83.98,83.89,83.95,25373.0,71.0921,71.0921,71.0159,71.0667,25373.0
2020-12-31 11:25:00,83.95,83.97,83.93,83.94,10938.0,71.0667,71.0836,71.0498,71.0582,10938.0
2020-12-31 11:30:00,83.94,83.96,83.9,83.91,30147.0,71.0582,71.0752,71.0244,71.0328,30147.0
2020-12-31 11:35:00,83.9,83.92,83.86,83.86,32922.0,71.0244,71.0413,70.9905,70.9905,32922.0
2020-12-31 11:40:00,83.87,83.95,83.86,83.91,25380.0,70.999,71.0667,70.9905,71.0328,25380.0
2020-12-31 11:45:00,83.92,83.99,83.91,83.98,53838.0,71.0413,71.1006,71.0328,71.0921,53838.0
2020-12-31 11:50:00,83.99,84.04,83.96,84.0,31880.0,71.1006,71.1429,71.0752,71.109,31880.0
2020-12-31 11:55:00,84.0,84.11,83.98,84.11,19588.0,71.109,71.2022,71.0921,71.2022,19588.0
2020-12-31 12:00:00,84.11,84.15,84.08,84.08,33786.0,71.2022,71.236,71.1768,71.1768,33786.0
2020-12-31 12:05:00,84.08,84.14,84.04,84.07,51515.0,71.1768,71.2276,71.1429,71.1683,51515.0
2020-12-31 12:10:00,84.07,84.11,84.05,84.07,39490.0,71.1683,71.2022,71.1514,71.1683,39490.0
2020-12-31 12:15:00,84.06,84.08,83.96,83.96,37673.0,71.1598,71.1768,71.0752,71.0752,37673.0
2020-12-31 12:20:00,83.95,83.98,83.93,83.97,17972.0,71.0667,71.0921,71.0498,71.0836,17972.0
2020-12-31 12:25:00,83.98,84.03,83.96,84.0,17535.0,71.0921,71.1344,71.0752,71.109,17535.0
2020-12-31 12:30:00,84.0,84.01,83.95,83.97,22482.0,71.109,71.1175,71.0667,71.0836,22482.0
2020-12-31 12:35:00,83.98,84.0,83.93,83.94,18960.0,71.0921,71.109,71.0498,71.0582,18960.0
2020-12-31 12:40:00,83.94,83.96,83.9,83.92,14727.0,71.0582,71.0752,71.0244,71.0413,14727.0
2020-12-31 12:45:00,83.92,84.0,83.9,83.95,19642.0,71.0413,71.109,71.0244,71.0667,19642.0
2020-12-31 12:50:00,83.95,83.97,83.92,83.95,16292.0,71.0667,71.0836,71.0413,71.0667,16292.0
2020-12-31 12:55:00,83.95,83.99,83.92,83.98,17022.0,71.0667,71.1006,71.0413,71.0921,17022.0
2020-12-31 13:00:00,83.99,84.04,83.98,84.02,19556.0,71.1006,71.1429,71.0921,71.126,19556.0
2020-12-31 13:05:00,84.02,84.05,83.99,84.01,9838.0,71.126,71.1514,71.1006,71.1175,9838.0
2020-12-31 13:10:00,84.01,84.05,84.0,84.04,13920.0,71.1175,71.1514,71.109,71.1429,13920.0
2020-12-31 13:15:00,84.04,84.07,84.01,84.02,12059.0,71.1429,71.1683,71.1175,71.126,12059.0
2020-12-31 13:20:00,84.02,84.04,83.99,84.0,9826.0,71.126,71.1429,71.1006,71.109,9826.0
2020-12-31 13:25:00,83.99,84.0,83.96,84.0,25043.0,71.1006,71.109,71.0752,71.109,25043.0
2020-12-31 13:30:00,84.0,84.06,83.99,84.06,27285.0,71.109,71.1598,71.1006,71.1598,27285.0
2020-12-31 13:35:00,84.05,84.07,84.02,84.06,10744.0,71.1514,71.1683,71.126,71.1598,10744.0
2020-12-31 13:40:00,84.06,84.1,84.05,84.09,14387.0,71.1598,71.1937,71.1514,71.1852,14387.0
2020-12-31 13:45:00,84.08,84.15,84.08,84.15,14426.0,71.1768,71.236,71.1768,71.236,14426.0
2020-12-31 13:50:00,84.15,84.16,84.11,84.14,14660.0,71.236,71.2445,71.2022,71.2276,14660.0
2020-12-31 13:55:00,84.15,84.22,84.15,84.22,28210.0,71.236,71.2953,71.236,71.2953,28210.0
2020-12-31 14:00:00,84.21,84.21,84.17,84.19,10352.0,71.2868,71.2868,71.2529,71.2699,10352.0
2020-12-31 14:05:00,84.19,84.19,84.11,84.17,10050.0,71.2699,71.2699,71.2022,71.2529,10050.0
2020-12-31 14:10:00,84.2,84.26,84.19,84.25,18958.0,71.2783,71.3291,71.2699,71.3207,18958.0
2020-12-31 14:15:00,84.25,84.36,84.25,84.34,29052.0,71.3207,71.4138,71.3207,71.3969,29052.0
2020-12-31 14:20:00,84.34,84.35,84.3,84.31,16311.0,71.3969,71.4053,71.363,71.3715,16311.0
2020-12-31 14:25:00,84.31,84.35,84.29,84.35,13274.0,71.3715,71.4053,71.3545,71.4053,13274.0
2020-12-31 14:30:00,84.36,84.5,84.36,84.47,38386.0,71.4138,71.5323,71.4138,71.5069,38386.0
2020-12-31 14:35:00,84.44,84.45,84.4,84.45,14735.0,71.4815,71.49,71.4477,71.49,14735.0
2020-12-31 14:40:00,84.46,84.47,84.42,84.44,27873.0,71.4984,71.5069,71.4646,71.4815,27873.0
2020-12-31 14:45:00,84.45,84.49,84.43,84.44,93664.0,71.49,71.5238,71.473,71.4815,93664.0
2020-12-31 14:50:00,84.44,84.5,84.35,84.38,16860.0,71.4815,71.5323,71.4053,71.4307,16860.0
2020-12-31 14:55:00,84.38,84.45,84.38,84.44,6903.0,71.4307,71.49,71.4307,71.4815,6903.0
2020-12-31 15:00:00,84.44,84.52,84.43,84.52,20810.0,71.4815,71.5492,71.473,71.5492,20810.0
2020-12-31 15:05:00,84.52,84.64,84.5,84.61,25319.0,71.5492,71.6508,71.5323,71.6254,25319.0
2020-12-31 15:10:00,84.61,84.74,84.59,84.69,47832.0,71.6254,71.7355,71.6085,71.6931,47832.0
2020-12-31 15:15:00,84.7,84.85,84.7,84.82,21592.0,71.7016,71.8286,71.7016,71.8032,21592.0
2020-12-31 15:20:00,84.83,84.83,84.71,84.71,30285.0,71.8117,71.8117,71.7101,71.7101,30285.0
2020-12-31 15:25:00,84.71,84.76,84.64,84.65,41616.0,71.7101,71.7524,71.6508,71.6593,41616.0
2020-12-31 15:30:00,84.65,84.74,84.63,84.72,30234.0,71.6593,71.7355,71.6424,71.7185,30234.0
2020-12-31 15:35:00,84.72,84.81,84.72,84.75,51005.0,71.7185,71.7947,71.7185,71.7439,51005.0
2020-12-31 15:40:00,84.75,84.82,84.67,84.72,57319.0,71.7439,71.8032,71.6762,71.7185,57319.0
2020-12-31 15:45:00,84.71,84.84,84.7,84.79,208198.0,71.7101,71.8201,71.7016,71.7778,208198.0
2020-12-31 15:50:00,84.8,85.05,84.8,84.98,226726.0,71.7863,71.9979,71.7863,71.9386,226726.0
2020-12-31 15:55:00,84.98,85.01,84.88,84.95,430978.0,71.9386,71.964,71.854,71.9132,430978.0
2021-01-04 09:30:00,85.2,85.28,84.86,84.87,257512.0,72.1249,72.1926,71.8371,71.8455,257512.0
2021-01-04 09:35:00,84.83,84.85,84.58,84.63,46964.0,71.8117,71.8286,71.6,71.6424,46964.0
2021-01-04 09:40:00,84.63,84.63,84.41,84.54,45781.0,71.6424,71.6424,71.4561,71.5662,45781.0
2021-01-04 09:45:00,84.55,84.57,84.2,84.2,83740.0,71.5746,71.5916,71.2783,71.2783,83740.0
2021-01-04 09:50:00,84.2,84.2,83.82,83.86,82620.0,71.2783,71.2783,70.9567,70.9905,82620.0
2021-01-04 09:55:00,83.86,83.95,83.77,83.92,97321.0,70.9905,71.0667,70.9143,71.0413,97321.0
2021-01-04 10:00:00,83.94,84.11,83.94,84.05,50384.0,71.0582,71.2022,71.0582,71.1514,50384.0
2021-01-04 10:05:00,84.06,84.1,83.84,83.92,53073.0,71.1598,71.1937,70.9736,71.0413,53073.0
2021-01-04 10:10:00,83.93,84.08,83.9,84.03,29069.0,71.0498,71.1768,71.0244,71.1344,29069.0
2021-01-04 10:15:00,84.03,84.06,83.82,83.85,39847.0,71.1344,71.1598,70.9567,70.9821,39847.0
2021-01-04 10:20:00,83.83,83.85,83.65,83.65,36282.0,70.9651,70.9821,70.8127,70.8127,36282.0
2021-01-04 10:25:00,83.63,83.66,83.48,83.54,33780.0,70.7958,70.8212,70.6688,70.7196,33780.0
2021-01-04 10:30:00,83.53,83.57,83.35,83.37,56408.0,70.7112,70.745,70.5588,70.5757,56408.0
2021-01-04 10:35:00,83.36,83.36,83.19,83.25,72527.0,70.5673,70.5673,70.4233,70.4741,72527.0
2021-01-04 10:40:00,83.25,83.33,83.2,83.31,37376.0,70.4741,70.5419,70.4318,70.5249,37376.0
2021-01-04 10:45:00,83.29,83.29,83.14,83.19,214837.0,70.508,70.508,70.381,70.4233,214837.0
2021-01-04 10:50:00,83.19,83.23,82.85,82.92,78432.0,70.4233,70.4572,70.1355,70.1948,78432.0
2021-01-04 10:55:00,82.94,83.13,82.81,83.05,75478.0,70.2117,70.3726,70.1017,70.3048,75478.0
2021-01-04 11:00:00,83.04,83.17,82.69,82.83,79141.0,70.2964,70.4064,70.0001,70.1186,79141.0
2021-01-04 11:05:00,82.84,82.94,82.66,82.72,45538.0,70.1271,70.2117,69.9747,70.0255,45538.0
2021-01-04 11:10:00,82.7,82.96,82.62,82.96,45522.0,70.0085,70.2286,69.9408,70.2286,45522.0
2021-01-04 11:15:00,82.95,82.96,82.78,82.86,20824.0,70.2202,70.2286,70.0763,70.144,20824.0
2021-01-04 11:20:00,82.83,82.85,82.72,82.73,38996.0,70.1186,70.1355,70.0255,70.0339,38996.0
2021-01-04 11:25:00,82.71,82.82,82.67,82.81,16595.0,70.017,70.1101,69.9831,70.1017,16595.0
2021-01-04 11:30:00,82.8,82.84,82.7,82.73,28539.0,70.0932,70.1271,70.0085,70.0339,28539.0
2021-01-04 11:35:00,82.76,82.76,82.57,82.6,31275.0,70.0593,70.0593,69.8985,69.9239,31275.0
2021-01-04 11:40:00,82.56,82.65,82.54,82.62,31938.0,69.89,69.9662,69.8731,69.9408,31938.0
2021-01-04 11:45:00,82.63,82.63,82.54,82.58,30315.0,69.9493,69.9493,69.8731,69.907,30315.0
2021-01-04 11:50:00,82.59,82.68,82.41,82.41,54514.0,69.9154,69.9916,69.763,69.763,54514.0
2021-01-04 11:55:00,82.4,82.48,82.31,82.44,76150.0,69.7546,69.8223,69.6784,69.7884,76150.0
2021-01-04 12:00:00,82.43,82.51,82.28,82.47,47236.0,69.78,69.8477,69.653,69.8138,47236.0
2021-01-04 12:05:00,82.48,82.52,82.26,82.28,67240.0,69.8223,69.8562,69.6361,69.653,67240.0
2021-01-04 12:10:00,82.3,82.3,82.15,82.2,37515.0,69.6699,69.6699,69.5429,69.5853,37515.0
2021-01-04 12:15:00,82.17,82.47,82.13,82.43,50950.0,69.5599,69.8138,69.526,69.78,50950.0
2021-01-04 12:20:00,82.43,82.52,82.37,82.5,107926.0,69.78,69.8562,69.7292,69.8392,107926.0
2021-01-04 12:25:00,82.49,82.54,82.41,82.5,52957.0,69.8308,69.8731,69.763,69.8392,52957.0
2021-01-04 12:30:00,82.5,82.5,82.28,82.39,57838.0,69.8392,69.8392,69.653,69.7461,57838.0
2021-01-04 12:35:00,82.38,82.39,82.2,82.25,41798.0,69.7376,69.7461,69.5853,69.6276,41798.0
2021-01-04 12:40:00,82.25,82.26,82.16,82.24,58934.0,69.6276,69.6361,69.5514,69.6191,58934.0
2021-01-04 12:45:00,82.24,82.43,82.2,82.42,33809.0,69.6191,69.78,69.5853,69.7715,33809.0
2021-01-04 12:50:00,82.42,82.55,82.38,82.54,59374.0,69.7715,69.8816,69.7376,69.8731,59374.0
2021-01-04 12:55:00,82.54,82.55,82.38,82.43,42383.0,69.8731,69.8816,69.7376,69.78,42383.0
2021-01-04 13:00:00,82.43,82.45,82.33,82.37,30999.0,69.78,69.7969,69.6953,69.7292,30999.0
2021-01-04 13:05:00,82.38,82.55,82.32,82.51,25038.0,69.7376,69.8816,69.6869,69.8477,25038.0
2021-01-04 13:10:00,82.51,82.58,82.5,82.55,19776.0,69.8477,69.907,69.8392,69.8816,19776.0
2021-01-04 13:15:00,82.56,82.67,82.56,82.65,20225.0,69.89,69.9831,69.89,69.9662,20225.0
2021-01-04 13:20:00,82.65,82.77,82.63,82.76,18776.0,69.9662,70.0678,69.9493,70.0593,18776.0
2021-01-04 13:25:00,82.78,82.86,82.69,82.72,32236.0,70.0763,70.144,70.0001,70.0255,32236.0
2021-01-04 13:30:00,82.72,82.72,82.6,82.6,19768.0,70.0255,70.0255,69.9239,69.9239,19768.0
2021-01-04 13:35:00,82.6,82.66,82.59,82.64,18069.0,69.9239,69.9747,69.9154,69.9577,18069.0
2021-01-04 13:40:00,82.65,82.73,82.55,82.58,36432.0,69.9662,70.0339,69.8816,69.907,36432.0
2021-01-04 13:45:00,82.6,82.69,82.59,82.67,15499.0,69.9239,70.0001,69.9154,69.9831,15499.0
2021-01-04 13:50:00,82.72,82.84,82.68,82.81,21318.0,70.0255,70.1271,69.9916,70.1017,21318.0
2021-01-04 13:55:00,82.82,82.85,82.8,82.83,22907.0,70.1101,70.1355,70.0932,70.1186,22907.0
2021-01-04 14:00:00,82.84,82.84,82.7,82.76,44980.0,70.1271,70.1271,70.0085,70.0593,44980.0
2021-01-04 14:05:00,82.75,82.75,82.57,82.57,26894.0,70.0509,70.0509,69.8985,69.8985,26894.0
2021-01-04 14:10:00,82.58,82.6,82.51,82.56,20590.0,69.907,69.9239,69.8477,69.89,20590.0
2021-01-04 14:15:00,82.54,82.57,82.44,82.48,23396.0,69.8731,69.8985,69.7884,69.8223,23396.0
2021-01-04 14:20:00,82.46,82.59,82.45,82.57,98023.0,69.8054,69.9154,69.7969,69.8985,98023.0
2021-01-04 14:25:00,82.56,82.65,82.51,82.64,28737.0,69.89,69.9662,69.8477,69.9577,28737.0
2021-01-04 14:30:00,82.64,82.64,82.38,82.38,48279.0,69.9577,69.9577,69.7376,69.7376,48279.0
2021-01-04 14:35:00,82.38,82.45,82.32,82.43,31622.0,69.7376,69.7969,69.6869,69.78,31622.0
2021-01-04 14:40:00,82.42,82.51,82.42,82.49,18425.0,69.7715,69.8477,69.7715,69.8308,18425.0
2021-01-04 14:45:00,82.49,82.56,82.42,82.42,18630.0,69.8308,69.89,69.7715,69.7715,18630.0
2021-01-04 14:50:00,82.41,82.43,82.37,82.38,24697.0,69.763,69.78,69.7292,69.7376,24697.0
2021-01-04 14:55:00,82.37,82.64,82.36,82.58,36216.0,69.7292,69.9577,69.7207,69.907,36216.0
2021-01-04 15:00:00,82.57,82.6,82.29,82.3,53177.0,69.8985,69.9239,69.6615,69.6699,53177.0
2021-01-04 15:05:00,82.31,82.5,82.31,82.44,48044.0,69.6784,69.8392,69.6784,69.7884,48044.0
2021-01-04 15:10:00,82.43,82.5,82.39,82.45,50632.0,69.78,69.8392,69.7461,69.7969,50632.0
2021-01-04 15:15:00,82.46,82.49,82.34,82.41,162246.0,69.8054,69.8308,69.7038,69.763,162246.0
2021-01-04 15:20:00,82.4,82.47,82.33,82.4,43572.0,69.7546,69.8138,69.6953,69.7546,43572.0
2021-01-04 15:25:00,82.41,82.47,82.29,82.3,87541.0,69.763,69.8138,69.6615,69.6699,87541.0
2021-01-04 15:30:00,82.3,82.61,82.19,82.54,90849.0,69.6699,69.9324,69.5768,69.8731,90849.0
2021-01-04 15:35:00,82.54,82.61,82.5,82.53,174780.0,69.8731,69.9324,69.8392,69.8646,174780.0
2021-01-04 15:40:00,82.52,82.57,82.43,82.47,65398.0,69.8562,69.8985,69.78,69.8138,65398.0
2021-01-04 15:45:00,82.46,82.58,82.41,82.53,116548.0,69.8054,69.907,69.763,69.8646,116548.0
2021-01-04 15:50:00,82.54,82.55,82.14,82.14,69688.0,69.8731,69.8816,69.5345,69.5345,69688.0
2021-01-04 15:55:00,82.14,82.26,82.07,82.14,183868.0,69.5345,69.6361,69.4752,69.5345,183868.0
2021-01-05 09:30:00,82.18,82.87,82.16,82.41,162077.0,69.5683,70.1525,69.5514,69.763,162077.0
2021-01-05 09:35:00,82.39,82.47,82.2,82.37,116885.0,69.7461,69.8138,69.5853,69.7292,116885.0
2021-01-05 09:40:00,82.37,82.59,82.37,82.45,89519.0,69.7292,69.9154,69.7292,69.7969,89519.0
2021-01-05 09:45:00,82.48,82.61,82.46,82.49,47104.0,69.8223,69.9324,69.8054,69.8308,47104.0
2021-01-05 09:50:00,82.49,82.52,82.22,82.29,45631.0,69.8308,69.8562,69.6022,69.6615,45631.0
2021-01-05 09:55:00,82.29,82.36,82.21,82.27,54050.0,69.6615,69.7207,69.5937,69.6445,54050.0
2021-01-05 10:00:00,82.28,82.64,82.27,82.46,82198.0,69.653,69.9577,69.6445,69.8054,82198.0
2021-01-05 10:05:00,82.47,82.49,82.19,82.29,51657.0,69.8138,69.8308,69.5768,69.6615,51657.0
2021-01-05 10:10:00,82.3,82.43,82.28,82.4,38497.0,69.6699,69.78,69.653,69.7546,38497.0
2021-01-05 10:15:00,82.41,82.45,82.29,82.34,40510.0,69.763,69.7969,69.6615,69.7038,40510.0
2021-01-05 10:20:00,82.35,82.47,82.34,82.46,28779.0,69.7123,69.8138,69.7038,69.8054,28779.0
2021-01-05 10:25:00,82.45,82.48,82.39,82.47,36573.0,69.7969,69.8223,69.7461,69.8138,36573.0
2021-01-05 10:30:00,82.48,82.57,82.38,82.4,54296.0,69.8223,69.8985,69.7376,69.7546,54296.0
2021-01-05 10:35:00,82.4,82.4,82.27,82.34,40993.0,69.7546,69.7546,69.6445,69.7038,40993.0
2021-01-05 10:40:00,82.34,82.38,82.21,82.22,47768.0,69.7038,69.7376,69.5937,69.6022,47768.0
2021-01-05 10:45:00,82.22,82.37,82.21,82.35,36778.0,69.6022,69.7292,69.5937,69.7123,36778.0
2021-01-05 10:50:00,82.36,82.55,82.34,82.48,23619.0,69.7207,69.8816,69.7038,69.8223,23619.0
2021-01-05 10:55:00,82.5,82.54,82.36,82.43,25710.0,69.8392,69.8731,69.7207,69.78,25710.0
2021-01-05 11:00:00,82.44,82.61,82.41,82.53,28685.0,69.7884,69.9324,69.763,69.8646,28685.0
2021-01-05 11:05:00,82.52,82.54,82.34,82.37,32263.0,69.8562,69.8731,69.7038,69.7292,32263.0
2021-01-05 11:10:00,82.36,82.42,82.31,82.36,43202.0,69.7207,69.7715,69.6784,69.7207,43202.0
2021-01-05 11:15:00,82.36,82.43,82.29,82.36,31469.0,69.7207,69.78,69.6615,69.7207,31469.0
2021-01-05 11:20:00,82.37,82.48,82.36,82.42,42896.0,69.7292,69.8223,69.7207,69.7715,42896.0
2021-01-05 11:25:00,82.41,82.48,82.41,82.47,43213.0,69.763,69.8223,69.763,69.8138,43213.0
2021-01-05 11:30:00,82.46,82.59,82.43,82.59,69541.0,69.8054,69.9154,69.78,69.9154,69541.0
2021-01-05 11:35:00,82.6,82.7,82.59,82.68,68754.0,69.9239,70.0085,69.9154,69.9916,68754.0
2021-01-05 11:40:00,82.68,82.75,82.67,82.67,49198.0,69.9916,70.0509,69.9831,69.9831,49198.0
2021-01-05 11:45:00,82.68,82.71,82.59,82.63,53925.0,69.9916,70.017,69.9154,69.9493,53925.0
2021-01-05 11:50:00,82.63,82.71,82.63,82.66,44572.0,69.9493,70.017,69.9493,69.9747,44572.0
2021-01-05 11:55:00,82.65,82.73,82.64,82.66,51204.0,69.9662,70.0339,69.9577,69.9747,51204.0
2021-01-05 12:00:00,82.66,82.71,82.66,82.68,18386.0,69.9747,70.017,69.9747,69.9916,18386.0
2021-01-05 12:05:00,82.68,82.83,82.68,82.79,46096.0,69.9916,70.1186,69.9916,70.0847,46096.0
2021-01-05 12:10:00,82.8,82.81,82.61,82.61,126506.0,70.0932,70.1017,69.9324,69.9324,126506.0
2021-01-05 12:15:00,82.62,82.63,82.54,82.56,31862.0,69.9408,69.9493,69.8731,69.89,31862.0
2021-01-05 12:20:00,82.57,82.6,82.51,82.51,17854.0,69.8985,69.9239,69.8477,69.8477,17854.0
2021-01-05 12:25:00,82.52,82.54,82.48,82.5,25440.0,69.8562,69.8731,69.8223,69.8392,25440.0
2021-01-05 12:30:00,82.5,82.59,82.5,82.55,53504.0,69.8392,69.9154,69.8392,69.8816,53504.0
2021-01-05 12:35:00,82.56,82.62,82.55,82.62,60690.0,69.89,69.9408,69.8816,69.9408,60690.0
2021-01-05 12:40:00,82.62,82.63,82.53,82.54,42927.0,69.9408,69.9493,69.8646,69.8731,42927.0
2021-01-05 12:45:00,82.54,82.58,82.51,82.54,26302.0,69.8731,69.907,69.8477,69.8731,26302.0
2021-01-05 12:50:00,82.54,82.56,82.49,82.51,43847.0,69.8731,69.89,69.8308,69.8477,43847.0
2021-01-05 12:55:00,82.52,82.58,82.5,82.55,23881.0,69.8562,69.907,69.8392,69.8816,23881.0
2021-01-05 13:00:00,82.54,82.56,82.48,82.48,42176.0,69.8731,69.89,69.8223,69.8223,42176.0
2021-01-05 13:05:00,82.49,82.5,82.42,82.47,67931.0,69.8308,69.8392,69.7715,69.8138,67931.0
2021-01-05 13:10:00,82.48,82.53,82.46,82.53,58516.0,69.8223,69.8646,69.8054,69.8646,58516.0
2021-01-05 13:15:00,82.53,82.53,82.44,82.47,40273.0,69.8646,69.8646,69.7884,69.8138,40273.0
2021-01-05 13:20:00,82.47,82.48,82.39,82.4,52628.0,69.8138,69.8223,69.7461,69.7546,52628.0
2021-01-05 13:25:00,82.41,82.41,82.36,82.39,41994.0,69.763,69.763,69.7207,69.7461,41994.0
2021-01-05 13:30:00,82.39,82.41,82.31,82.34,22111.0,69.7461,69.763,69.6784,69.7038,22111.0
2021-01-05 13:35:00,82.33,82.34,82.28,82.28,79914.0,69.6953,69.7038,69.653,69.653,79914.0
2021-01-05 13:40:00,82.29,82.34,82.28,82.32,25448.0,69.6615,69.7038,69.653,69.6869,25448.0
2021-01-05 13:45:00,82.33,82.45,82.33,82.41,43985.0,69.6953,69.7969,69.6953,69.763,43985.0
2021-01-05 13:50:00,82.41,82.45,82.4,82.44,14761.0,69.763,69.7969,69.7546,69.7884,14761.0
2021-01-05 13:55:00,82.45,82.5,82.44,82.48,13414.0,69.7969,69.8392,69.7884,69.8223,13414.0
2021-01-05 14:00:00,82.48,82.68,82.47,82.64,50386.0,69.8223,69.9916,69.8138,69.9577,50386.0
2021-01-05 14:05:00,82.63,82.75,82.61,82.71,46421.0,69.9493,70.0509,69.9324,70.017,46421.0
2021-01-05 14:10:00,82.7,82.72,82.64,82.65,29243.0,70.0085,70.0255,69.9577,69.9662,29243.0
2021-01-05 14:15:00,82.66,82.72,82.63,82.66,80888.0,69.9747,70.0255,69.9493,69.9747,80888.0
2021-01-05 14:20:00,82.67,82.74,82.62,82.73,58842.0,69.9831,70.0424,69.9408,70.0339,58842.0
2021-01-05 14:25:00,82.73,82.79,82.7,82.76,18693.0,70.0339,70.0847,70.0085,70.0593,18693.0
2021-01-05 14:30:00,82.76,82.83,82.68,82.69,34425.0,70.0593,70.1186,69.9916,70.0001,34425.0
2021-01-05 14:35:00,82.7,82.7,82.58,82.59,57073.0,70.0085,70.0085,69.907,69.9154,57073.0
2021-01-05 14:40:00,82.59,82.61,82.55,82.55,28625.0,69.9154,69.9324,69.8816,69.8816,28625.0
2021-01-05 14:45:00,82.56,82.63,82.54,82.63,21288.0,69.89,69.9493,69.8731,69.9493,21288.0
2021-01-05 14:50:00,82.62,82.62,82.51,82.53,22170.0,69.9408,69.9408,69.8477,69.8646,22170.0
2021-01-05 14:55:00,82.52,82.52,82.44,82.46,73076.0,69.8562,69.8562,69.7884,69.8054,73076.0
2021-01-05 15:00:00,82.45,82.58,82.45,82.58,35067.0,69.7969,69.907,69.7969,69.907,35067.0
2021-01-05 15:05:00,82.59,82.63,82.57,82.57,76321.0,69.9154,69.9493,69.8985,69.8985,76321.0
2021-01-05 15:10:00,82.58,82.65,82.57,82.6,43696.0,69.907,69.9662,69.8985,69.9239,43696.0
2021-01-05 15:15:00,82.6,82.61,82.45,82.46,52148.0,69.9239,69.9324,69.7969,69.8054,52148.0
2021-01-05 15:20:00,82.45,82.46,82.38,82.41,73078.0,69.7969,69.8054,69.7376,69.763,73078.0
2021-01-05 15:25:00,82.41,82.42,82.3,82.34,23063.0,69.763,69.7715,69.6699,69.7038,23063.0
2021-01-05 15:30:00,82.32,82.36,82.27,82.36,38723.0,69.6869,69.7207,69.6445,69.7207,38723.0
2021-01-05 15:35:00,82.36,82.51,82.35,82.47,32816.0,69.7207,69.8477,69.7123,69.8138,32816.0
2021-01-05 15:40:00,82.48,82.6,82.48,82.57,36760.0,69.8223,69.9239,69.8223,69.8985,36760.0
2021-01-05 15:45:00,82.57,82.57,82.46,82.54,51261.0,69.8985,69.8985,69.8054,69.8731,51261.0
2021-01-05 15:50:00,82.53,82.55,82.35,82.36,53414.0,69.8646,69.8816,69.7123,69.7207,53414.0
2021-01-05 15:55:00,82.35,82.36,82.13,82.26,211335.0,69.7123,69.7207,69.526,69.6361,211335.0
2021-01-06 09:30:00,82.26,82.5,82.07,82.12,312457.0,69.6361,69.8392,69.4752,69.5175,312457.0
2021-01-06 09:35:00,82.14,82.22,81.77,81.87,242597.0,69.5345,69.6022,69.2213,69.3059,242597.0
2021-01-06 09:40:00,81.85,81.96,81.73,81.81,167491.0,69.289,69.3821,69.1874,69.2551,167491.0
2021-01-06 09:45:00,81.83,82.14,81.82,82.11,150779.0,69.2721,69.5345,69.2636,69.5091,150779.0
2021-01-06 09:50:00,82.08,82.09,81.97,82.06,96210.0,69.4837,69.4922,69.3906,69.4668,96210.0
2021-01-06 09:55:00,82.06,82.31,82.0,82.23,279610.0,69.4668,69.6784,69.416,69.6107,279610.0
2021-01-06 10:00:00,82.28,82.31,82.04,82.19,131423.0,69.653,69.6784,69.4498,69.5768,131423.0
2021-01-06 10:05:00,82.19,82.26,82.14,82.25,44614.0,69.5768,69.6361,69.5345,69.6276,44614.0
2021-01-06 10:10:00,82.26,82.32,82.08,82.14,32795.0,69.6361,69.6869,69.4837,69.5345,32795.0
2021-01-06 10:15:00,82.11,82.14,81.97,81.98,40019.0,69.5091,69.5345,69.3906,69.399,40019.0
2021-01-06 10:20:00,81.96,82.01,81.88,82.01,104982.0,69.3821,69.4244,69.3144,69.4244,104982.0
2021-01-06 10:25:00,82.01,82.03,81.94,81.98,36052.0,69.4244,69.4414,69.3652,69.399,36052.0
2021-01-06 10:30:00,81.99,82.07,81.97,82.0,24027.0,69.4075,69.4752,69.3906,69.416,24027.0
2021-01-06 10:35:00,81.99,82.07,81.85,81.85,46977.0,69.4075,69.4752,69.289,69.289,46977.0
2021-01-06 10:40:00,81.87,82.15,81.87,82.15,51961.0,69.3059,69.5429,69.3059,69.5429,51961.0
2021-01-06 10:45:00,82.15,82.28,82.14,82.21,44081.0,69.5429,69.653,69.5345,69.5937,44081.0
2021-01-06 10:50:00,82.22,82.29,82.15,82.24,99032.0,69.6022,69.6615,69.5429,69.6191,99032.0
2021-01-06 10:55:00,82.23,82.29,82.19,82.22,24063.0,69.6107,69.6615,69.5768,69.6022,24063.0
2021-01-06 11:00:00,82.22,82.4,82.22,82.36,31035.0,69.6022,69.7546,69.6022,69.7207,31035.0
2021-01-06 11:05:00,82.34,82.37,82.25,82.33,24169.0,69.7038,69.7292,69.6276,69.6953,24169.0
2021-01-06 11:10:00,82.32,82.36,82.25,82.35,31172.0,69.6869,69.7207,69.6276,69.7123,31172.0
2021-01-06 11:15:00,82.34,82.43,82.3,82.38,34858.0,69.7038,69.78,69.6699,69.7376,34858.0
2021-01-06 11:20:00,82.36,82.44,82.34,82.44,28907.0,69.7207,69.7884,69.7038,69.7884,28907.0
2021-01-06 11:25:00,82.42,82.47,82.4,82.41,27923.0,69.7715,69.8138,69.7546,69.763,27923.0
2021-01-06 11:30:00,82.43,82.48,82.34,82.47,30099.0,69.78,69.8223,69.7038,69.8138,30099.0
2021-01-06 11:35:00,82.48,82.51,82.37,82.4,35856.0,69.8223,69.8477,69.7292,69.7546,35856.0
2021-01-06 11:40:00,82.39,82.42,82.34,82.41,54456.0,69.7461,69.7715,69.7038,69.763,54456.0
2021-01-06 11:45:00,82.41,82.51,82.4,82.48,36164.0,69.763,69.8477,69.7546,69.8223,36164.0
2021-01-06 11:50:00,82.49,82.57,82.48,82.51,27477.0,69.8308,69.8985,69.8223,69.8477,27477.0
2021-01-06 11:55:00,82.52,82.58,82.47,82.47,24168.0,69.8562,69.907,69.8138,69.8138,24168.0
2021-01-06 12:00:00,82.49,82.51,82.45,82.5,37581.0,69.8308,69.8477,69.7969,69.8392,37581.0
2021-01-06 12:05:00,82.5,82.5,82.43,82.45,34289.0,69.8392,69.8392,69.78,69.7969,34289.0
2021-01-06 12:10:00,82.44,82.45,82.36,82.41,28661.0,69.7884,69.7969,69.7207,69.763,28661.0
2021-01-06 12:15:00,82.42,82.53,82.4,82.52,25849.0,69.7715,69.8646,69.7546,69.8562,25849.0
2021-01-06 12:20:00,82.51,82.52,82.4,82.42,23161.0,69.8477,69.8562,69.7546,69.7715,23161.0
2021-01-06 12:25:00,82.42,82.44,82.36,82.41,20197.0,69.7715,69.7884,69.7207,69.763,20197.0
2021-01-06 12:30:00,82.42,82.51,82.42,82.48,34985.0,69.7715,69.8477,69.7715,69.8223,34985.0
2021-01-06 12:35:00,82.48,82.55,82.48,82.55,21203.0,69.8223,69.8816,69.8223,69.8816,21203.0
2021-01-06 12:40:00,82.55,82.57,82.5,82.54,30365.0,69.8816,69.8985,69.8392,69.8731,30365.0
2021-01-06 12:45:00,82.55,82.57,82.49,82.56,47213.0,69.8816,69.8985,69.8308,69.89,47213.0
2021-01-06 12:50:00,82.58,82.62,82.53,82.6,126870.0,69.907,69.9408,69.8646,69.9239,126870.0
2021-01-06 12:55:00,82.62,82.68,82.62,82.63,32194.0,69.9408,69.9916,69.9408,69.9493,32194.0
2021-01-06 13:00:00,82.64,82.68,82.6,82.6,45366.0,69.9577,69.9916,69.9239,69.9239,45366.0
2021-01-06 13:05:00,82.61,82.69,82.6,82.67,48474.0,69.9324,70.0001,69.9239,69.9831,48474.0
2021-01-06 13:10:00,82.66,82.72,82.64,82.7,54827.0,69.9747,70.0255,69.9577,70.0085,54827.0
2021-01-06 13:15:00,82.7,82.74,82.63,82.66,66278.0,70.0085,70.0424,69.9493,69.9747,66278.0
2021-01-06 13:20:00,82.66,82.75,82.63,82.73,71280.0,69.9747,70.0509,69.9493,70.0339,71280.0
2021-01-06 13:25:00,82.74,82.75,82.68,82.7,42089.0,70.0424,70.0509,69.9916,70.0085,42089.0
2021-01-06 13:30:00,82.7,82.73,82.68,82.72,35451.0,70.0085,70.0339,69.9916,70.0255,35451.0
2021-01-06 13:35:00,82.7,82.75,82.69,82.74,52333.0,70.0085,70.0509,70.0001,70.0424,52333.0
2021-01-06 13:40:00,82.74,82.9,82.73,82.86,62003.0,70.0424,70.1778,70.0339,70.144,62003.0
2021-01-06 13:45:00,82.86,82.89,82.83,82.87,21328.0,70.144,70.1694,70.1186,70.1525,21328.0
2021-01-06 13:50:00,82.85,82.87,82.81,82.84,24788.0,70.1355,70.1525,70.1017,70.1271,24788.0
2021-01-06 13:55:00,82.84,82.91,82.83,82.86,36770.0,70.1271,70.1863,70.1186,70.144,36770.0
2021-01-06 14:00:00,82.86,82.91,82.82,82.84,35919.0,70.144,70.1863,70.1101,70.1271,35919.0
2021-01-06 14:05:00,82.84,82.92,82.83,82.91,44782.0,70.1271,70.1948,70.1186,70.1863,44782.0
2021-01-06 14:10:00,82.91,82.97,82.85,82.91,34026.0,70.1863,70.2371,70.1355,70.1863,34026.0
2021-01-06 14:15:00,82.88,82.89,82.55,82.65,36840.0,70.1609,70.1694,69.8816,69.9662,36840.0
2021-01-06 14:20:00,82.64,82.74,82.64,82.67,57364.0,69.9577,70.0424,69.9577,69.9831,57364.0
2021-01-06 14:25:00,82.66,82.7,82.52,82.68,60461.0,69.9747,70.0085,69.8562,69.9916,60461.0
2021-01-06 14:30:00,82.68,82.85,82.63,82.69,62014.0,69.9916,70.1355,69.9493,70.0001,62014.0
2021-01-06 14:35:00,82.68,82.71,82.49,82.52,87594.0,69.9916,70.017,69.8308,69.8562,87594.0
2021-01-06 14:40:00,82.5,82.65,82.44,82.55,107001.0,69.8392,69.9662,69.7884,69.8816,107001.0
2021-01-06 14:45:00,82.53,82.54,82.17,82.21,83159.0,69.8646,69.8731,69.5599,69.5937,83159.0
2021-01-06 14:50:00,82.22,82.25,81.92,82.0,102920.0,69.6022,69.6276,69.3482,69.416,102920.0
2021-01-06 14:55:00,82.03,82.25,82.02,82.24,52719.0,69.4414,69.6276,69.4329,69.6191,52719.0
2021-01-06 15:00:00,82.24,82.25,82.06,82.08,40717.0,69.6191,69.6276,69.4668,69.4837,40717.0
2021-01-06 15:05:00,82.09,82.22,82.08,82.17,42710.0,69.4922,69.6022,69.4837,69.5599,42710.0
2021-01-06 15:10:00,82.18,82.44,82.17,82.33,106319.0,69.5683,69.7884,69.5599,69.6953,106319.0
2021-01-06 15:15:00,82.33,82.39,82.28,82.34,42747.0,69.6953,69.7461,69.653,69.7038,42747.0
2021-01-06 15:20:00,82.34,82.41,82.18,82.19,97558.0,69.7038,69.763,69.5683,69.5768,97558.0
2021-01-06 15:25:00,82.17,82.37,82.1,82.32,98222.0,69.5599,69.7292,69.5006,69.6869,98222.0
2021-01-06 15:30:00,82.3,82.43,82.25,82.33,75309.0,69.6699,69.78,69.6276,69.6953,75309.0
2021-01-06 15:35:00,82.34,82.35,82.22,82.22,105667.0,69.7038,69.7123,69.6022,69.6022,105667.0
2021-01-06 15:40:00,82.23,82.38,82.23,82.37,90873.0,69.6107,69.7376,69.6107,69.7292,90873.0
2021-01-06 15:45:00,82.37,82.52,82.2,82.45,126049.0,69.7292,69.8562,69.5853,69.7969,126049.0
2021-01-06 15:50:00,82.45,82.51,82.23,82.45,247458.0,69.7969,69.8477,69.6107,69.7969,247458.0
2021-01-06 15:55:00,82.45,82.52,82.34,82.42,395649.0,69.7969,69.8562,69.7038,69.7715,395649.0
2021-01-07 09:30:00,82.5,82.52,81.9,81.91,133418.0,69.8392,69.8562,69.3313,69.3398,133418.0
2021-01-07 09:35:00,81.92,82.21,81.92,82.19,79399.0,69.3482,69.5937,69.3482,69.5768,79399.0
2021-01-07 09:40:00,82.19,82.29,82.11,82.21,56678.0,69.5768,69.6615,69.5091,69.5937,56678.0
2021-01-07 09:45:00,82.2,82.44,82.19,82.39,66219.0,69.5853,69.7884,69.5768,69.7461,66219.0
2021-01-07 09:50:00,82.39,82.45,82.21,82.21,68875.0,69.7461,69.7969,69.5937,69.5937,68875.0
2021-01-07 09:55:00,82.21,82.42,82.16,82.4,64051.0,69.5937,69.7715,69.5514,69.7546,64051.0
2021-01-07 10:00:00,82.4,82.54,82.37,82.53,71477.0,69.7546,69.8731,69.7292,69.8646,71477.0
2021-01-07 10:05:00,82.52,82.54,82.22,82.33,38469.0,69.8562,69.8731,69.6022,69.6953,38469.0
2021-01-07 10:10:00,82.34,82.45,82.3,82.34,28260.0,69.7038,69.7969,69.6699,69.7038,28260.0
2021-01-07 10:15:00,82.34,82.52,82.31,82.48,25633.0,69.7038,69.8562,69.6784,69.8223,25633.0
2021-01-07 10:20:00,82.5,82.53,82.41,82.43,53966.0,69.8392,69.8646,69.763,69.78,53966.0
2021-01-07 10:25:00,82.42,82.43,82.34,82.39,12407.0,69.7715,69.78,69.7038,69.7461,12407.0
2021-01-07 10:30:00,82.39,82.48,82.36,82.38,24290.0,69.7461,69.8223,69.7207,69.7376,24290.0
2021-01-07 10:35:00,82.4,82.42,82.17,82.2,33553.0,69.7546,69.7715,69.5599,69.5853,33553.0
2021-01-07 10:40:00,82.19,82.21,81.95,82.03,35712.0,69.5768,69.5937,69.3736,69.4414,35712.0
2021-01-07 10:45:00,81.99,82.16,81.98,82.13,35202.0,69.4075,69.5514,69.399,69.526,35202.0
2021-01-07 10:50:00,82.12,82.12,82.02,82.06,53816.0,69.5175,69.5175,69.4329,69.4668,53816.0
2021-01-07 10:55:00,82.04,82.06,81.97,82.04,39052.0,69.4498,69.4668,69.3906,69.4498,39052.0
2021-01-07 11:00:00,82.05,82.11,81.96,82.01,31647.0,69.4583,69.5091,69.3821,69.4244,31647.0
2021-01-07 11:05:00,82.02,82.02,81.9,81.95,27813.0,69.4329,69.4329,69.3313,69.3736,27813.0
2021-01-07 11:10:00,81.95,81.98,81.91,81.96,28673.0,69.3736,69.399,69.3398,69.3821,28673.0
2021-01-07 11:15:00,81.98,82.01,81.91,81.95,28954.0,69.399,69.4244,69.3398,69.3736,28954.0
2021-01-07 11:20:00,81.96,81.98,81.85,81.86,40913.0,69.3821,69.399,69.289,69.2974,40913.0
2021-01-07 11:25:00,81.85,81.9,81.75,81.77,58200.0,69.289,69.3313,69.2043,69.2213,58200.0
2021-01-07 11:30:00,81.77,81.94,81.76,81.86,35274.0,69.2213,69.3652,69.2128,69.2974,35274.0
2021-01-07 11:35:00,81.87,81.87,81.75,81.76,23736.0,69.3059,69.3059,69.2043,69.2128,23736.0
2021-01-07 11:40:00,81.77,81.82,81.75,81.78,42192.0,69.2213,69.2636,69.2043,69.2297,42192.0
2021-01-07 11:45:00,81.78,81.9,81.76,81.9,26863.0,69.2297,69.3313,69.2128,69.3313,26863.0
2021-01-07 11:50:00,81.89,81.93,81.85,81.89,28746.0,69.3228,69.3567,69.289,69.3228,28746.0
2021-01-07 11:55:00,81.87,81.97,81.86,81.94,28388.0,69.3059,69.3906,69.2974,69.3652,28388.0
2021-01-07 12:00:00,81.94,82.02,81.93,81.98,27703.0,69.3652,69.4329,69.3567,69.399,27703.0
2021-01-07 12:05:00,81.97,82.03,81.95,82.02,14561.0,69.3906,69.4414,69.3736,69.4329,14561.0
2021-01-07 12:10:00,82.01,82.05,81.97,82.0,24173.0,69.4244,69.4583,69.3906,69.416,24173.0
2021-01-07 12:15:00,82.01,82.04,81.96,81.98,24902.0,69.4244,69.4498,69.3821,69.399,24902.0
2021-01-07 12:20:00,81.99,81.99,81.94,81.95,32612.0,69.4075,69.4075,69.3652,69.3736,32612.0
2021-01-07 12:25:00,81.94,81.97,81.89,81.9,54266.0,69.3652,69.3906,69.3228,69.3313,54266.0
2021-01-07 12:30:00,81.9,81.98,81.89,81.97,40212.0,69.3313,69.399,69.3228,69.3906,40212.0
2021-01-07 12:35:00,81.96,81.96,81.91,81.92,17211.0,69.3821,69.3821,69.3398,69.3482,17211.0
2021-01-07 12:40:00,81.93,81.96,81.9,81.96,28587.0,69.3567,69.3821,69.3313,69.3821,28587.0
2021-01-07 12:45:00,81.95,81.98,81.93,81.97,31405.0,69.3736,69.399,69.3567,69.3906,31405.0
2021-01-07 12:50:00,81.97,82.06,81.96,82.05,36893.0,69.3906,69.4668,69.3821,69.4583,36893.0
2021-01-07 12:55:00,82.04,82.05,82.0,82.02,29739.0,69.4498,69.4583,69.416,69.4329,29739.0
2021-01-07 13:00:00,82.03,82.16,82.02,82.16,31533.0,69.4414,69.5514,69.4329,69.5514,31533.0
2021-01-07 13:05:00,82.16,82.16,82.09,82.09,43359.0,69.5514,69.5514,69.4922,69.4922,43359.0
2021-01-07 13:10:00,82.1,82.12,82.03,82.03,23246.0,69.5006,69.5175,69.4414,69.4414,23246.0
2021-01-07 13:15:00,82.03,82.06,81.99,82.05,42865.0,69.4414,69.4668,69.4075,69.4583,42865.0
2021-01-07 13:20:00,82.05,82.07,82.0,82.02,23146.0,69.4583,69.4752,69.416,69.4329,23146.0
2021-01-07 13:25:00,82.04,82.05,81.99,81.99,23457.0,69.4498,69.4583,69.4075,69.4075,23457.0
2021-01-07 13:30:00,82.01,82.06,81.99,82.0,39945.0,69.4244,69.4668,69.4075,69.416,39945.0
2021-01-07 13:35:00,82.0,82.08,82.0,82.06,32343.0,69.416,69.4837,69.416,69.4668,32343.0
2021-01-07 13:40:00,82.04,82.09,82.03,82.06,28805.0,69.4498,69.4922,69.4414,69.4668,28805.0
2021-01-07 13:45:00,82.07,82.12,82.03,82.11,34218.0,69.4752,69.5175,69.4414,69.5091,34218.0
2021-01-07 13:50:00,82.11,82.17,82.1,82.13,36467.0,69.5091,69.5599,69.5006,69.526,36467.0
2021-01-07 13:55:00,82.13,82.24,82.13,82.22,43733.0,69.526,69.6191,69.526,69.6022,43733.0
2021-01-07 14:00:00,82.22,82.32,82.21,82.31,48530.0,69.6022,69.6869,69.5937,69.6784,48530.0
2021-01-07 14:05:00,82.3,82.4,82.29,82.34,21605.0,69.6699,69.7546,69.6615,69.7038,21605.0
2021-01-07 14:10:00,82.34,82.37,82.32,82.37,28201.0,69.7038,69.7292,69.6869,69.7292,28201.0
2021-01-07 14:15:00,82.36,82.37,82.32,82.36,26914.0,69.7207,69.7292,69.6869,69.7207,26914.0
2021-01-07 14:20:00,82.35,82.36,82.3,82.31,20727.0,69.7123,69.7207,69.6699,69.6784,20727.0
2021-01-07 14:25:00,82.31,82.38,82.28,82.3,26094.0,69.6784,69.7376,69.653,69.6699,26094.0
2021-01-07 14:30:00,82.3,82.38,82.29,82.37,37875.0,69.6699,69.7376,69.6615,69.7292,37875.0
2021-01-07 14:35:00,82.36,82.41,82.35,82.38,25158.0,69.7207,69.763,69.7123,69.7376,25158.0
2021-01-07 14:40:00,82.38,82.43,82.37,82.39,28407.0,69.7376,69.78,69.7292,69.7461,28407.0
2021-01-07 14:45:00,82.4,82.42,82.34,82.36,31524.0,69.7546,69.7715,69.7038,69.7207,31524.0
2021-01-07 14:50:00,82.37,82.39,82.32,82.36,19425.0,69.7292,69.7461,69.6869,69.7207,19425.0
2021-01-07 14:55:00,82.35,82.48,82.34,82.48,25610.0,69.7123,69.8223,69.7038,69.8223,25610.0
2021-01-07 15:00:00,82.46,82.5,82.43,82.45,33269.0,69.8054,69.8392,69.78,69.7969,33269.0
2021-01-07 15:05:00,82.46,82.47,82.41,82.42,42151.0,69.8054,69.8138,69.763,69.7715,42151.0
2021-01-07 15:10:00,82.41,82.42,82.31,82.35,52190.0,69.763,69.7715,69.6784,69.7123,52190.0
2021-01-07 15:15:00,82.34,82.38,82.3,82.34,29398.0,69.7038,69.7376,69.6699,69.7038,29398.0
2021-01-07 15:20:00,82.33,82.39,82.32,82.37,26191.0,69.6953,69.7461,69.6869,69.7292,26191.0
2021-01-07 15:25:00,82.36,82.36,82.24,82.26,33506.0,69.7207,69.7207,69.6191,69.6361,33506.0
2021-01-07 15:30:00,82.25,82.25,82.13,82.15,231280.0,69.6276,69.6276,69.526,69.5429,231280.0
2021-01-07 15:35:00,82.14,82.23,82.11,82.2,190362.0,69.5345,69.6107,69.5091,69.5853,190362.0
2021-01-07 15:40:00,82.2,82.23,82.16,82.21,39323.0,69.5853,69.6107,69.5514,69.5937,39323.0
2021-01-07 15:45:00,82.21,82.35,82.19,82.33,60358.0,69.5937,69.7123,69.5768,69.6953,60358.0
2021-01-07 15:50:00,82.33,82.43,82.31,82.34,68375.0,69.6953,69.78,69.6784,69.7038,68375.0
2021-01-07 15:55:00,82.34,82.38,82.24,82.26,155969.0,69.7038,69.7376,69.6191,69.6361,155969.0
2021-01-08 09:30:00,82.56,82.66,82.39,82.51,124335.0,69.89,69.9747,69.7461,69.8477,124335.0
2021-01-08 09:35:00,82.5,82.65,82.42,82.65,48284.0,69.8392,69.9662,69.7715,69.9662,48284.0
2021-01-08 09:40:00,82.63,82.96,82.58,82.93,56737.0,69.9493,70.2286,69.907,70.2032,56737.0
2021-01-08 09:45:00,82.92,83.12,82.9,83.11,51216.0,70.1948,70.3641,70.1778,70.3556,51216.0
2021-01-08 09:50:00,83.12,83.16,82.95,83.16,33570.0,70.3641,70.3979,70.2202,70.3979,33570.0
2021-01-08 09:55:00,83.16,83.17,83.03,83.07,35331.0,70.3979,70.4064,70.2879,70.3218,35331.0
2021-01-08 10:00:00,83.07,83.24,83.07,83.14,31958.0,70.3218,70.4657,70.3218,70.381,31958.0
2021-01-08 10:05:00,83.16,83.21,83.1,83.21,17095.0,70.3979,70.4403,70.3472,70.4403,17095.0
2021-01-08 10:10:00,83.21,83.3,83.15,83.3,24564.0,70.4403,70.5165,70.3895,70.5165,24564.0
2021-01-08 10:15:00,83.31,83.36,83.13,83.13,29999.0,70.5249,70.5673,70.3726,70.3726,29999.0
2021-01-08 10:20:00,83.15,83.17,83.0,83.09,41831.0,70.3895,70.4064,70.2625,70.3387,41831.0
2021-01-08 10:25:00,83.1,83.16,82.94,82.94,71356.0,70.3472,70.3979,70.2117,70.2117,71356.0
2021-01-08 10:30:00,82.96,83.1,82.92,83.09,22290.0,70.2286,70.3472,70.1948,70.3387,22290.0
2021-01-08 10:35:00,83.09,83.23,83.09,83.1,22387.0,70.3387,70.4572,70.3387,70.3472,22387.0
2021-01-08 10:40:00,83.11,83.22,83.08,83.19,30640.0,70.3556,70.4487,70.3302,70.4233,30640.0
2021-01-08 10:45:00,83.2,83.21,83.07,83.12,30297.0,70.4318,70.4403,70.3218,70.3641,30297.0
2021-01-08 10:50:00,83.11,83.29,83.11,83.25,25783.0,70.3556,70.508,70.3556,70.4741,25783.0
2021-01-08 10:55:00,83.25,83.34,83.25,83.28,35141.0,70.4741,70.5503,70.4741,70.4995,35141.0
2021-01-08 11:00:00,83.32,83.35,83.28,83.29,23743.0,70.5334,70.5588,70.4995,70.508,23743.0
2021-01-08 11:05:00,83.27,83.27,83.1,83.1,17999.0,70.4911,70.4911,70.3472,70.3472,17999.0
2021-01-08 11:10:00,83.11,83.14,82.97,83.0,34257.0,70.3556,70.381,70.2371,70.2625,34257.0
2021-01-08 11:15:00,83.01,83.06,82.95,83.02,44231.0,70.271,70.3133,70.2202,70.2794,44231.0
2021-01-08 11:20:00,83.01,83.06,83.0,83.04,24125.0,70.271,70.3133,70.2625,70.2964,24125.0
2021-01-08 11:25:00,83.03,83.03,82.86,82.89,34284.0,70.2879,70.2879,70.144,70.1694,34284.0
2021-01-08 11:30:00,82.9,82.9,82.8,82.81,26005.0,70.1778,70.1778,70.0932,70.1017,26005.0
2021-01-08 11:35:00,82.8,82.85,82.7,82.71,23228.0,70.0932,70.1355,70.0085,70.017,23228.0
2021-01-08 11:40:00,82.72,82.8,82.72,82.77,25589.0,70.0255,70.0932,70.0255,70.0678,25589.0
2021-01-08 11:45:00,82.77,82.83,82.73,82.73,31427.0,70.0678,70.1186,70.0339,70.0339,31427.0
2021-01-08 11:50:00,82.74,82.74,82.71,82.73,21835.0,70.0424,70.0424,70.017,70.0339,21835.0
2021-01-08 11:55:00,82.74,82.84,82.73,82.84,37908.0,70.0424,70.1271,70.0339,70.1271,37908.0
2021-01-08 12:00:00,82.83,82.86,82.78,82.81,24436.0,70.1186,70.144,70.0763,70.1017,24436.0
2021-01-08 12:05:00,82.81,82.87,82.79,82.84,47168.0,70.1017,70.1525,70.0847,70.1271,47168.0
2021-01-08 12:10:00,82.84,82.92,82.82,82.9,20663.0,70.1271,70.1948,70.1101,70.1778,20663.0
2021-01-08 12:15:00,82.9,82.94,82.89,82.91,23382.0,70.1778,70.2117,70.1694,70.1863,23382.0
2021-01-08 12:20:00,82.92,83.02,82.9,83.01,41477.0,70.1948,70.2794,70.1778,70.271,41477.0
2021-01-08 12:25:00,83.03,83.04,82.97,82.98,32980.0,70.2879,70.2964,70.2371,70.2456,32980.0
2021-01-08 12:30:00,82.97,83.0,82.94,82.98,22618.0,70.2371,70.2625,70.2117,70.2456,22618.0
2021-01-08 12:35:00,82.98,83.01,82.95,82.96,33835.0,70.2456,70.271,70.2202,70.2286,33835.0
2021-01-08 12:40:00,82.96,82.99,82.94,82.97,25393.0,70.2286,70.254,70.2117,70.2371,25393.0
2021-01-08 12:45:00,82.97,82.97,82.82,82.84,46026.0,70.2371,70.2371,70.1101,70.1271,46026.0
2021-01-08 12:50:00,82.82,82.86,82.82,82.84,29286.0,70.1101,70.144,70.1101,70.1271,29286.0
2021-01-08 12:55:00,82.84,82.85,82.77,82.82,25608.0,70.1271,70.1355,70.0678,70.1101,25608.0
2021-01-08 13:00:00,82.81,82.84,82.77,82.82,61602.0,70.1017,70.1271,70.0678,70.1101,61602.0
2021-01-08 13:05:00,82.83,82.96,82.83,82.96,22802.0,70.1186,70.2286,70.1186,70.2286,22802.0
2021-01-08 13:10:00,82.95,82.97,82.9,82.96,19597.0,70.2202,70.2371,70.1778,70.2286,19597.0
2021-01-08 13:15:00,82.96,82.96,82.79,82.79,21959.0,70.2286,70.2286,70.0847,70.0847,21959.0
2021-01-08 13:20:00,82.78,82.83,82.71,82.74,31494.0,70.0763,70.1186,70.017,70.0424,31494.0
2021-01-08 13:25:00,82.74,82.85,82.73,82.85,37778.0,70.0424,70.1355,70.0339,70.1355,37778.0
2021-01-08 13:30:00,82.84,82.86,82.75,82.75,19250.0,70.1271,70.144,70.0509,70.0509,19250.0
2021-01-08 13:35:00,82.74,82.78,82.64,82.68,34836.0,70.0424,70.0763,69.9577,69.9916,34836.0
2021-01-08 13:40:00,82.69,82.69,82.55,82.65,36468.0,70.0001,70.0001,69.8816,69.9662,36468.0
2021-01-08 13:45:00,82.66,82.7,82.54,82.57,43003.0,69.9747,70.0085,69.8731,69.8985,43003.0
2021-01-08 13:50:00,82.56,82.57,82.53,82.55,28873.0,69.89,69.8985,69.8646,69.8816,28873.0
2021-01-08 13:55:00,82.56,82.63,82.53,82.58,32523.0,69.89,69.9493,69.8646,69.907,32523.0
2021-01-08 14:00:00,82.57,82.68,82.57,82.66,33587.0,69.8985,69.9916,69.8985,69.9747,33587.0
2021-01-08 14:05:00,82.66,82.8,82.66,82.77,40812.0,69.9747,70.0932,69.9747,70.0678,40812.0
2021-01-08 14:10:00,82.78,82.89,82.78,82.78,32746.0,70.0763,70.1694,70.0763,70.0763,32746.0
2021-01-08 14:15:00,82.78,82.82,82.77,82.82,20288.0,70.0763,70.1101,70.0678,70.1101,20288.0
2021-01-08 14:20:00,82.82,82.88,82.79,82.83,19670.0,70.1101,70.1609,70.0847,70.1186,19670.0
2021-01-08 14:25:00,82.84,82.89,82.76,82.87,41858.0,70.1271,70.1694,70.0593,70.1525,41858.0
2021-01-08 14:30:00,82.87,82.91,82.82,82.89,49480.0,70.1525,70.1863,70.1101,70.1694,49480.0
2021-01-08 14:35:00,82.89,82.94,82.83,82.84,27866.0,70.1694,70.2117,70.1186,70.1271,27866.0
2021-01-08 14:40:00,82.83,82.84,82.73,82.76,27201.0,70.1186,70.1271,70.0339,70.0593,27201.0
2021-01-08 14:45:00,82.75,82.89,82.73,82.88,30695.0,70.0509,70.1694,70.0339,70.1609,30695.0
2021-01-08 14:50:00,82.89,83.03,82.88,82.96,111691.0,70.1694,70.2879,70.1609,70.2286,111691.0
2021-01-08 14:55:00,82.96,83.02,82.93,83.01,51525.0,70.2286,70.2794,70.2032,70.271,51525.0
2021-01-08 15:00:00,83.0,83.12,83.0,83.09,32691.0,70.2625,70.3641,70.2625,70.3387,32691.0
2021-01-08 15:05:00,83.09,83.16,83.05,83.13,37187.0,70.3387,70.3979,70.3048,70.3726,37187.0
2021-01-08 15:10:00,83.11,83.21,83.09,83.13,69824.0,70.3556,70.4403,70.3387,70.3726,69824.0
2021-01-08 15:15:00,83.14,83.14,83.01,83.02,163206.0,70.381,70.381,70.271,70.2794,163206.0
2021-01-08 15:20:00,83.01,83.03,82.94,82.95,167062.0,70.271,70.2879,70.2117,70.2202,167062.0
2021-01-08 15:25:00,82.96,83.01,82.92,82.97,122251.0,70.2286,70.271,70.1948,70.2371,122251.0
2021-01-08 15:30:00,82.97,82.99,82.92,82.98,94039.0,70.2371,70.254,70.1948,70.2456,94039.0
2021-01-08 15:35:00,82.97,82.98,82.91,82.93,80618.0,70.2371,70.2456,70.1863,70.2032,80618.0
2021-01-08 15:40:00,82.94,83.07,82.93,83.06,112199.0,70.2117,70.3218,70.2032,70.3133,112199.0
2021-01-08 15:45:00,83.06,83.11,83.04,83.1,111808.0,70.3133,70.3556,70.2964,70.3472,111808.0
2021-01-08 15:50:00,83.11,83.15,82.99,83.08,116315.0,70.3556,70.3895,70.254,70.3302,116315.0
2021-01-08 15:55:00,83.08,83.1,83.03,83.08,276526.0,70.3302,70.3472,70.2879,70.3302,276526.0
2021-01-11 09:30:00,82.53,83.02,82.49,82.53,194509.0,69.8646,70.2794,69.8308,69.8646,194509.0
2021-01-11 09:35:00,82.5,82.75,82.49,82.7,92529.0,69.8392,70.0509,69.8308,70.0085,92529.0
2021-01-11 09:40:00,82.69,82.8,82.61,82.77,40022.0,70.0001,70.0932,69.9324,70.0678,40022.0
2021-01-11 09:45:00,82.76,82.8,82.52,82.53,46503.0,70.0593,70.0932,69.8562,69.8646,46503.0
2021-01-11 09:50:00,82.53,82.71,82.52,82.53,52828.0,69.8646,70.017,69.8562,69.8646,52828.0
2021-01-11 09:55:00,82.55,82.68,82.45,82.45,56200.0,69.8816,69.9916,69.7969,69.7969,56200.0
2021-01-11 10:00:00,82.45,82.49,82.25,82.31,38165.0,69.7969,69.8308,69.6276,69.6784,38165.0
2021-01-11 10:05:00,82.3,82.3,82.06,82.07,46058.0,69.6699,69.6699,69.4668,69.4752,46058.0
2021-01-11 10:10:00,82.06,82.18,81.98,82.06,55774.0,69.4668,69.5683,69.399,69.4668,55774.0
2021-01-11 10:15:00,82.06,82.1,81.97,82.02,57273.0,69.4668,69.5006,69.3906,69.4329,57273.0
2021-01-11 10:20:00,82.01,82.15,81.98,82.13,35598.0,69.4244,69.5429,69.399,69.526,35598.0
2021-01-11 10:25:00,82.14,82.22,82.09,82.17,147843.0,69.5345,69.6022,69.4922,69.5599,147843.0
2021-01-11 10:30:00,82.17,82.19,81.94,81.94,34483.0,69.5599,69.5768,69.3652,69.3652,34483.0
2021-01-11 10:35:00,81.95,82.0,81.91,81.92,21824.0,69.3736,69.416,69.3398,69.3482,21824.0
2021-01-11 10:40:00,81.92,82.0,81.86,81.98,44368.0,69.3482,69.416,69.2974,69.399,44368.0
2021-01-11 10:45:00,81.97,82.0,81.84,81.86,39807.0,69.3906,69.416,69.2805,69.2974,39807.0
2021-01-11 10:50:00,81.85,81.88,81.79,81.84,65583.0,69.289,69.3144,69.2382,69.2805,65583.0
2021-01-11 10:55:00,81.84,81.91,81.79,81.88,29843.0,69.2805,69.3398,69.2382,69.3144,29843.0
2021-01-11 11:00:00,81.87,81.98,81.83,81.98,35947.0,69.3059,69.399,69.2721,69.399,35947.0
2021-01-11 11:05:00,81.99,82.02,81.88,81.92,32823.0,69.4075,69.4329,69.3144,69.3482,32823.0
2021-01-11 11:10:00,81.91,82.08,81.87,82.07,19236.0,69.3398,69.4837,69.3059,69.4752,19236.0
2021-01-11 11:15:00,82.08,82.09,82.0,82.06,19349.0,69.4837,69.4922,69.416,69.4668,19349.0
2021-01-11 11:20:00,82.06,82.12,82.02,82.07,49927.0,69.4668,69.5175,69.4329,69.4752,49927.0
2021-01-11 11:25:00,82.05,82.06,81.96,82.0,160683.0,69.4583,69.4668,69.3821,69.416,160683.0
2021-01-11 11:30:00,82.0,82.1,82.0,82.04,80665.0,69.416,69.5006,69.416,69.4498,80665.0
2021-01-11 11:35:00,82.05,82.21,82.04,82.17,38469.0,69.4583,69.5937,69.4498,69.5599,38469.0
2021-01-11 11:40:00,82.18,82.25,82.16,82.21,29377.0,69.5683,69.6276,69.5514,69.5937,29377.0
2021-01-11 11:45:00,82.2,82.3,82.19,82.28,40462.0,69.5853,69.6699,69.5768,69.653,40462.0
2021-01-11 11:50:00,82.28,82.29,82.18,82.19,27202.0,69.653,69.6615,69.5683,69.5768,27202.0
2021-01-11 11:55:00,82.18,82.19,82.1,82.12,22916.0,69.5683,69.5768,69.5006,69.5175,22916.0
2021-01-11 12:00:00,82.11,82.12,82.04,82.07,26272.0,69.5091,69.5175,69.4498,69.4752,26272.0
2021-01-11 12:05:00,82.06,82.08,81.95,81.97,19678.0,69.4668,69.4837,69.3736,69.3906,19678.0
2021-01-11 12:10:00,81.96,82.02,81.93,81.94,24577.0,69.3821,69.4329,69.3567,69.3652,24577.0
2021-01-11 12:15:00,81.95,82.01,81.91,81.91,15805.0,69.3736,69.4244,69.3398,69.3398,15805.0
2021-01-11 12:20:00,81.91,81.94,81.9,81.94,16643.0,69.3398,69.3652,69.3313,69.3652,16643.0
2021-01-11 12:25:00,81.93,81.93,81.84,81.87,14433.0,69.3567,69.3567,69.2805,69.3059,14433.0
2021-01-11 12:30:00,81.86,81.94,81.83,81.92,40262.0,69.2974,69.3652,69.2721,69.3482,40262.0
2021-01-11 12:35:00,81.92,81.99,81.91,81.91,21493.0,69.3482,69.4075,69.3398,69.3398,21493.0
2021-01-11 12:40:00,81.92,81.95,81.89,81.94,10141.0,69.3482,69.3736,69.3228,69.3652,10141.0
2021-01-11 12:45:00,81.93,81.98,81.91,81.98,20140.0,69.3567,69.399,69.3398,69.399,20140.0
2021-01-11 12:50:00,81.97,82.02,81.95,81.99,83734.0,69.3906,69.4329,69.3736,69.4075,83734.0
2021-01-11 12:55:00,82.0,82.03,81.96,82.02,185748.0,69.416,69.4414,69.3821,69.4329,185748.0
2021-01-11 13:00:00,82.02,82.06,82.01,82.04,40608.0,69.4329,69.4668,69.4244,69.4498,40608.0
2021-01-11 13:05:00,82.04,82.07,82.02,82.05,51393.0,69.4498,69.4752,69.4329,69.4583,51393.0
2021-01-11 13:10:00,82.04,82.15,82.04,82.12,15291.0,69.4498,69.5429,69.4498,69.5175,15291.0
2021-01-11 13:15:00,82.12,82.15,82.08,82.08,58423.0,69.5175,69.5429,69.4837,69.4837,58423.0
2021-01-11 13:20:00,82.08,82.11,82.02,82.1,54342.0,69.4837,69.5091,69.4329,69.5006,54342.0
2021-01-11 13:25:00,82.09,82.1,81.97,81.98,29512.0,69.4922,69.5006,69.3906,69.399,29512.0
2021-01-11 13:30:00,81.99,82.01,81.95,81.98,25793.0,69.4075,69.4244,69.3736,69.399,25793.0
2021-01-11 13:35:00,81.97,82.0,81.92,81.94,11242.0,69.3906,69.416,69.3482,69.3652,11242.0
2021-01-11 13:40:00,81.94,81.94,81.83,81.83,16423.0,69.3652,69.3652,69.2721,69.2721,16423.0
2021-01-11 13:45:00,81.83,81.83,81.68,81.72,35814.0,69.2721,69.2721,69.1451,69.1789,35814.0
2021-01-11 13:50:00,81.71,81.79,81.68,81.78,24562.0,69.1705,69.2382,69.1451,69.2297,24562.0
2021-01-11 13:55:00,81.78,81.8,81.7,81.74,92862.0,69.2297,69.2467,69.162,69.1959,92862.0
2021-01-11 14:00:00,81.73,81.78,81.71,81.77,66604.0,69.1874,69.2297,69.1705,69.2213,66604.0
2021-01-11 14:05:00,81.76,81.83,81.72,81.8,59333.0,69.2128,69.2721,69.1789,69.2467,59333.0
2021-01-11 14:10:00,81.8,81.93,81.79,81.92,38256.0,69.2467,69.3567,69.2382,69.3482,38256.0
2021-01-11 14:15:00,81.92,81.94,81.8,81.8,23002.0,69.3482,69.3652,69.2467,69.2467,23002.0
2021-01-11 14:20:00,81.81,81.84,81.74,81.83,36587.0,69.2551,69.2805,69.1959,69.2721,36587.0
2021-01-11 14:25:00,81.83,81.83,81.78,81.8,28514.0,69.2721,69.2721,69.2297,69.2467,28514.0
2021-01-11 14:30:00,81.78,81.83,81.74,81.79,65306.0,69.2297,69.2721,69.1959,69.2382,65306.0
2021-01-11 14:35:00,81.79,81.86,81.78,81.86,15696.0,69.2382,69.2974,69.2297,69.2974,15696.0
2021-01-11 14:40:00,81.86,81.9,81.86,81.88,22282.0,69.2974,69.3313,69.2974,69.3144,22282.0
2021-01-11 14:45:00,81.88,81.95,81.88,81.94,38803.0,69.3144,69.3736,69.3144,69.3652,38803.0
2021-01-11 14:50:00,81.94,81.94,81.81,81.87,33737.0,69.3652,69.3652,69.2551,69.3059,33737.0
2021-01-11 14:55:00,81.87,81.99,81.86,81.98,45087.0,69.3059,69.4075,69.2974,69.399,45087.0
2021-01-11 15:00:00,81.97,81.98,81.9,81.95,73070.0,69.3906,69.399,69.3313,69.3736,73070.0
2021-01-11 15:05:00,81.95,82.04,81.94,81.97,142212.0,69.3736,69.4498,69.3652,69.3906,142212.0
2021-01-11 15:10:00,81.96,82.01,81.92,81.96,168435.0,69.3821,69.4244,69.3482,69.3821,168435.0
2021-01-11 15:15:00,81.98,82.02,81.86,81.88,58915.0,69.399,69.4329,69.2974,69.3144,58915.0
2021-01-11 15:20:00,81.88,81.97,81.85,81.95,47732.0,69.3144,69.3906,69.289,69.3736,47732.0
2021-01-11 15:25:00,81.95,81.97,81.87,81.88,74001.0,69.3736,69.3906,69.3059,69.3144,74001.0
2021-01-11 15:30:00,81.89,81.99,81.89,81.9,31074.0,69.3228,69.4075,69.3228,69.3313,31074.0
2021-01-11 15:35:00,81.9,81.95,81.83,81.84,41443.0,69.3313,69.3736,69.2721,69.2805,41443.0
2021-01-11 15:40:00,81.84,81.86,81.8,81.81,76538.0,69.2805,69.2974,69.2467,69.2551,76538.0
2021-01-11 15:45:00,81.82,82.01,81.82,81.95,446253.0,69.2636,69.4244,69.2636,69.3736,446253.0
2021-01-11 15:50:00,81.94,82.06,81.88,81.98,487990.0,69.3652,69.4668,69.3144,69.399,487990.0
2021-01-11 15:55:00,81.97,81.98,81.91,81.94,895418.0,69.3906,69.399,69.3398,69.3652,895418.0
2021-01-12 09:30:00,81.88,81.9,81.52,81.63,167219.0,69.3144,69.3313,69.0096,69.1027,167219.0
2021-01-12 09:35:00,81.63,81.88,81.53,81.81,142664.0,69.1027,69.3144,69.0181,69.2551,142664.0
2021-01-12 09:40:00,81.8,81.94,81.79,81.84,121204.0,69.2467,69.3652,69.2382,69.2805,121204.0
2021-01-12 09:45:00,81.83,81.9,81.76,81.86,157835.0,69.2721,69.3313,69.2128,69.2974,157835.0
2021-01-12 09:50:00,81.85,81.93,81.83,81.83,114298.0,69.289,69.3567,69.2721,69.2721,114298.0
2021-01-12 09:55:00,81.83,81.88,81.8,81.85,45216.0,69.2721,69.3144,69.2467,69.289,45216.0
2021-01-12 10:00:00,81.86,81.94,81.79,81.92,52120.0,69.2974,69.3652,69.2382,69.3482,52120.0
2021-01-12 10:05:00,81.92,81.96,81.8,81.88,88507.0,69.3482,69.3821,69.2467,69.3144,88507.0
2021-01-12 10:10:00,81.89,81.93,81.78,81.79,57872.0,69.3228,69.3567,69.2297,69.2382,57872.0
2021-01-12 10:15:00,81.8,81.88,81.73,81.85,28197.0,69.2467,69.3144,69.1874,69.289,28197.0
2021-01-12 10:20:00,81.82,81.89,81.78,81.86,60556.0,69.2636,69.3228,69.2297,69.2974,60556.0
2021-01-12 10:25:00,81.87,81.91,81.8,81.84,65999.0,69.3059,69.3398,69.2467,69.2805,65999.0
2021-01-12 10:30:00,81.84,81.99,81.83,81.99,58704.0,69.2805,69.4075,69.2721,69.4075,58704.0
2021-01-12 10:35:00,82.0,82.0,81.81,81.81,110532.0,69.416,69.416,69.2551,69.2551,110532.0
2021-01-12 10:40:00,81.8,81.83,81.7,81.7,126796.0,69.2467,69.2721,69.162,69.162,126796.0
2021-01-12 10:45:00,81.7,81.75,81.62,81.73,138833.0,69.162,69.2043,69.0943,69.1874,138833.0
2021-01-12 10:50:00,81.74,81.86,81.74,81.84,72107.0,69.1959,69.2974,69.1959,69.2805,72107.0
2021-01-12 10:55:00,81.84,81.89,81.78,81.78,165029.0,69.2805,69.3228,69.2297,69.2297,165029.0
2021-01-12 11:00:00,81.79,81.9,81.77,81.88,168542.0,69.2382,69.3313,69.2213,69.3144,168542.0
2021-01-12 11:05:00,81.87,81.97,81.86,81.95,70138.0,69.3059,69.3906,69.2974,69.3736,70138.0
2021-01-12 11:10:00,81.95,81.98,81.86,81.87,211911.0,69.3736,69.399,69.2974,69.3059,211911.0
2021-01-12 11:15:00,81.88,81.89,81.78,81.79,28691.0,69.3144,69.3228,69.2297,69.2382,28691.0
2021-01-12 11:20:00,81.8,81.81,81.74,81.79,23321.0,69.2467,69.2551,69.1959,69.2382,23321.0
2021-01-12 11:25:00,81.79,81.83,81.74,81.76,24068.0,69.2382,69.2721,69.1959,69.2128,24068.0
2021-01-12 11:30:00,81.76,81.76,81.61,81.65,40168.0,69.2128,69.2128,69.0858,69.1197,40168.0
2021-01-12 11:35:00,81.64,81.67,81.59,81.6,32943.0,69.1112,69.1366,69.0689,69.0773,32943.0
2021-01-12 11:40:00,81.59,81.61,81.51,81.57,101043.0,69.0689,69.0858,69.0012,69.052,101043.0
2021-01-12 11:45:00,81.57,81.61,81.5,81.51,102730.0,69.052,69.0858,68.9927,69.0012,102730.0
2021-01-12 11:50:00,81.51,81.51,81.43,81.48,54107.0,69.0012,69.0012,68.9334,68.9758,54107.0
2021-01-12 11:55:00,81.48,81.52,81.36,81.36,17822.0,68.9758,69.0096,68.8742,68.8742,17822.0
2021-01-12 12:00:00,81.37,81.48,81.35,81.42,27126.0,68.8826,68.9758,68.8657,68.925,27126.0
2021-01-12 12:05:00,81.42,81.42,81.3,81.36,29452.0,68.925,68.925,68.8234,68.8742,29452.0
2021-01-12 12:10:00,81.36,81.37,81.27,81.28,30697.0,68.8742,68.8826,68.798,68.8065,30697.0
2021-01-12 12:15:00,81.28,81.44,81.23,81.42,56177.0,68.8065,68.9419,68.7641,68.925,56177.0
2021-01-12 12:20:00,81.42,81.43,81.32,81.34,21668.0,68.925,68.9334,68.8403,68.8573,21668.0
2021-01-12 12:25:00,81.34,81.42,81.33,81.38,37490.0,68.8573,68.925,68.8488,68.8911,37490.0
2021-01-12 12:30:00,81.38,81.4,81.31,81.34,27514.0,68.8911,68.908,68.8319,68.8573,27514.0
2021-01-12 12:35:00,81.34,81.36,81.31,81.34,45696.0,68.8573,68.8742,68.8319,68.8573,45696.0
2021-01-12 12:40:00,81.33,81.45,81.29,81.44,65941.0,68.8488,68.9504,68.8149,68.9419,65941.0
2021-01-12 12:45:00,81.44,81.61,81.43,81.61,34470.0,68.9419,69.0858,68.9334,69.0858,34470.0
2021-01-12 12:50:00,81.61,81.69,81.59,81.62,72195.0,69.0858,69.1535,69.0689,69.0943,72195.0
2021-01-12 12:55:00,81.63,81.64,81.57,81.57,44501.0,69.1027,69.1112,69.052,69.052,44501.0
2021-01-12 13:00:00,81.57,81.62,81.52,81.55,109710.0,69.052,69.0943,69.0096,69.035,109710.0
2021-01-12 13:05:00,81.55,81.56,81.51,81.55,49608.0,69.035,69.0435,69.0012,69.035,49608.0
2021-01-12 13:10:00,81.54,81.66,81.53,81.65,40319.0,69.0266,69.1281,69.0181,69.1197,40319.0
2021-01-12 13:15:00,81.65,81.68,81.63,81.65,20560.0,69.1197,69.1451,69.1027,69.1197,20560.0
2021-01-12 13:20:00,81.65,81.65,81.58,81.59,227821.0,69.1197,69.1197,69.0604,69.0689,227821.0
2021-01-12 13:25:00,81.6,81.79,81.6,81.77,63032.0,69.0773,69.2382,69.0773,69.2213,63032.0
2021-01-12 13:30:00,81.77,81.89,81.75,81.87,164102.0,69.2213,69.3228,69.2043,69.3059,164102.0
2021-01-12 13:35:00,81.88,81.88,81.82,81.82,95910.0,69.3144,69.3144,69.2636,69.2636,95910.0
2021-01-12 13:40:00,81.83,81.85,81.79,81.82,58725.0,69.2721,69.289,69.2382,69.2636,58725.0
2021-01-12 13:45:00,81.81,81.83,81.78,81.79,49892.0,69.2551,69.2721,69.2297,69.2382,49892.0
2021-01-12 13:50:00,81.78,81.85,81.75,81.78,187011.0,69.2297,69.289,69.2043,69.2297,187011.0
2021-01-12 13:55:00,81.78,81.87,81.75,81.86,116915.0,69.2297,69.3059,69.2043,69.2974,116915.0
2021-01-12 14:00:00,81.87,82.02,81.85,81.99,152326.0,69.3059,69.4329,69.289,69.4075,152326.0
2021-01-12 14:05:00,82.0,82.03,81.92,81.95,49206.0,69.416,69.4414,69.3482,69.3736,49206.0
2021-01-12 14:10:00,81.95,82.01,81.95,82.0,44304.0,69.3736,69.4244,69.3736,69.416,44304.0
2021-01-12 14:15:00,81.99,82.01,81.9,81.92,59681.0,69.4075,69.4244,69.3313,69.3482,59681.0
2021-01-12 14:20:00,81.91,81.93,81.86,81.92,102181.0,69.3398,69.3567,69.2974,69.3482,102181.0
2021-01-12 14:25:00,81.92,81.98,81.89,81.9,68931.0,69.3482,69.399,69.3228,69.3313,68931.0
2021-01-12 14:30:00,81.89,81.96,81.83,81.9,52371.0,69.3228,69.3821,69.2721,69.3313,52371.0
2021-01-12 14:35:00,81.89,81.92,81.84,81.88,88011.0,69.3228,69.3482,69.2805,69.3144,88011.0
2021-01-12 14:40:00,81.88,81.91,81.79,81.81,95971.0,69.3144,69.3398,69.2382,69.2551,95971.0
2021-01-12 14:45:00,81.82,81.94,81.76,81.91,69184.0,69.2636,69.3652,69.2128,69.3398,69184.0
2021-01-12 14:50:00,81.9,81.92,81.8,81.84,59865.0,69.3313,69.3482,69.2467,69.2805,59865.0
2021-01-12 14:55:00,81.84,81.93,81.83,81.9,42066.0,69.2805,69.3567,69.2721,69.3313,42066.0
2021-01-12 15:00:00,81.91,81.99,81.91,81.98,37584.0,69.3398,69.4075,69.3398,69.399,37584.0
2021-01-12 15:05:00,81.97,81.98,81.9,81.94,35914.0,69.3906,69.399,69.3313,69.3652,35914.0
2021-01-12 15:10:00,81.94,81.97,81.86,81.88,41773.0,69.3652,69.3906,69.2974,69.3144,41773.0
2021-01-12 15:15:00,81.88,81.97,81.86,81.95,47311.0,69.3144,69.3906,69.2974,69.3736,47311.0
2021-01-12 15:20:00,81.95,82.02,81.95,82.0,36641.0,69.3736,69.4329,69.3736,69.416,36641.0
2021-01-12 15:25:00,82.01,82.07,81.94,82.04,403836.0,69.4244,69.4752,69.3652,69.4498,403836.0
2021-01-12 15:30:00,82.04,82.09,82.03,82.08,53050.0,69.4498,69.4922,69.4414,69.4837,53050.0
2021-01-12 15:35:00,82.08,82.17,82.05,82.14,61095.0,69.4837,69.5599,69.4583,69.5345,61095.0
2021-01-12 15:40:00,82.14,82.22,82.13,82.19,151535.0,69.5345,69.6022,69.526,69.5768,151535.0
2021-01-12 15:45:00,82.17,82.21,82.12,82.2,72230.0,69.5599,69.5937,69.5175,69.5853,72230.0
2021-01-12 15:50:00,82.21,82.23,82.09,82.15,75191.0,69.5937,69.6107,69.4922,69.5429,75191.0
2021-01-12 15:55:00,82.16,82.23,82.1,82.1,867778.0,69.5514,69.6107,69.5006,69.5006,867778.0
2021-01-13 09:30:00,82.22,83.13,82.21,83.07,160650.0,69.6022,70.3726,69.5937,70.3218,160650.0
2021-01-13 09:35:00,83.06,83.16,82.91,82.95,166871.0,70.3133,70.3979,70.1863,70.2202,166871.0
2021-01-13 09:40:00,82.96,83.0,82.82,82.89,87007.0,70.2286,70.2625,70.1101,70.1694,87007.0
2021-01-13 09:45:00,82.88,82.98,82.63,82.63,114344.0,70.1609,70.2456,69.9493,69.9493,114344.0
2021-01-13 09:50:00,82.63,82.72,82.52,82.57,108413.0,69.9493,70.0255,69.8562,69.8985,108413.0
2021-01-13 09:55:00,82.57,82.65,82.5,82.61,59098.0,69.8985,69.9662,69.8392,69.9324,59098.0
2021-01-13 10:00:00,82.64,82.74,82.51,82.52,91982.0,69.9577,70.0424,69.8477,69.8562,91982.0
2021-01-13 10:05:00,82.5,82.69,82.47,82.63,125898.0,69.8392,70.0001,69.8138,69.9493,125898.0
2021-01-13 10:10:00,82.62,82.67,82.57,82.64,73701.0,69.9408,69.9831,69.8985,69.9577,73701.0
2021-01-13 10:15:00,82.65,82.78,82.65,82.75,81568.0,69.9662,70.0763,69.9662,70.0509,81568.0
2021-01-13 10:20:00,82.75,82.92,82.72,82.9,88104.0,70.0509,70.1948,70.0255,70.1778,88104.0
2021-01-13 10:25:00,82.89,82.93,82.8,82.92,62375.0,70.1694,70.2032,70.0932,70.1948,62375.0
2021-01-13 10:30:00,82.92,83.04,82.87,83.01,107987.0,70.1948,70.2964,70.1525,70.271,107987.0
2021-01-13 10:35:00,83.02,83.15,83.01,83.07,88715.0,70.2794,70.3895,70.271,70.3218,88715.0
2021-01-13 10:40:00,83.06,83.08,82.95,83.0,50391.0,70.3133,70.3302,70.2202,70.2625,50391.0
2021-01-13 10:45:00,83.0,83.02,82.9,82.95,85192.0,70.2625,70.2794,70.1778,70.2202,85192.0
2021-01-13 10:50:00,82.96,83.01,82.91,82.98,94506.0,70.2286,70.271,70.1863,70.2456,94506.0
2021-01-13 10:55:00,82.97,83.04,82.95,83.01,87254.0,70.2371,70.2964,70.2202,70.271,87254.0
2021-01-13 11:00:00,83.02,83.11,82.8,82.84,90712.0,70.2794,70.3556,70.0932,70.1271,90712.0
2021-01-13 11:05:00,82.85,82.87,82.75,82.77,140600.0,70.1355,70.1525,70.0509,70.0678,140600.0
2021-01-13 11:10:00,82.77,82.9,82.76,82.8,87197.0,70.0678,70.1778,70.0593,70.0932,87197.0
2021-01-13 11:15:00,82.79,82.87,82.76,82.82,91615.0,70.0847,70.1525,70.0593,70.1101,91615.0
2021-01-13 11:20:00,82.82,82.86,82.75,82.78,87707.0,70.1101,70.144,70.0509,70.0763,87707.0
2021-01-13 11:25:00,82.78,82.81,82.72,82.72,61415.0,70.0763,70.1017,70.0255,70.0255,61415.0
2021-01-13 11:30:00,82.72,82.79,82.69,82.72,83695.0,70.0255,70.0847,70.0001,70.0255,83695.0
2021-01-13 11:35:00,82.73,82.84,82.73,82.81,89932.0,70.0339,70.1271,70.0339,70.1017,89932.0
2021-01-13 11:40:00,82.8,82.86,82.78,82.8,59196.0,70.0932,70.144,70.0763,70.0932,59196.0
2021-01-13 11:45:00,82.8,82.86,82.75,82.83,98867.0,70.0932,70.144,70.0509,70.1186,98867.0
2021-01-13 11:50:00,82.83,82.92,82.83,82.89,75630.0,70.1186,70.1948,70.1186,70.1694,75630.0
2021-01-13 11:55:00,82.89,82.89,82.8,82.84,51142.0,70.1694,70.1694,70.0932,70.1271,51142.0
2021-01-13 12:00:00,82.85,82.88,82.78,82.81,67251.0,70.1355,70.1609,70.0763,70.1017,67251.0
2021-01-13 12:05:00,82.81,82.85,82.79,82.83,102250.0,70.1017,70.1355,70.0847,70.1186,102250.0
2021-01-13 12:10:00,82.84,82.88,82.78,82.8,77183.0,70.1271,70.1609,70.0763,70.0932,77183.0
2021-01-13 12:15:00,82.81,82.83,82.78,82.83,74414.0,70.1017,70.1186,70.0763,70.1186,74414.0
2021-01-13 12:20:00,82.83,82.86,82.8,82.83,93038.0,70.1186,70.144,70.0932,70.1186,93038.0
2021-01-13 12:25:00,82.83,82.96,82.81,82.96,98805.0,70.1186,70.2286,70.1017,70.2286,98805.0
2021-01-13 12:30:00,82.95,82.97,82.91,82.92,98447.0,70.2202,70.2371,70.1863,70.1948,98447.0
2021-01-13 12:35:00,82.92,83.0,82.89,82.98,78720.0,70.1948,70.2625,70.1694,70.2456,78720.0
2021-01-13 12:40:00,82.99,83.04,82.97,83.02,57315.0,70.254,70.2964,70.2371,70.2794,57315.0
2021-01-13 12:45:00,83.02,83.06,83.01,83.06,77180.0,70.2794,70.3133,70.271,70.3133,77180.0
2021-01-13 12:50:00,83.06,83.21,83.05,83.2,115802.0,70.3133,70.4403,70.3048,70.4318,115802.0
2021-01-13 12:55:00,83.2,83.22,83.14,83.17,82237.0,70.4318,70.4487,70.381,70.4064,82237.0
2021-01-13 13:00:00,83.17,83.2,83.12,83.17,83070.0,70.4064,70.4318,70.3641,70.4064,83070.0
2021-01-13 13:05:00,83.16,83.17,83.08,83.15,97939.0,70.3979,70.4064,70.3302,70.3895,97939.0
2021-01-13 13:10:00,83.15,83.19,83.11,83.12,72337.0,70.3895,70.4233,70.3556,70.3641,72337.0
2021-01-13 13:15:00,83.13,83.15,83.08,83.11,104080.0,70.3726,70.3895,70.3302,70.3556,104080.0
2021-01-13 13:20:00,83.11,83.17,83.02,83.04,101646.0,70.3556,70.4064,70.2794,70.2964,101646.0
2021-01-13 13:25:00,83.04,83.07,83.0,83.03,56500.0,70.2964,70.3218,70.2625,70.2879,56500.0
2021-01-13 13:30:00,83.03,83.04,82.96,82.99,82453.0,70.2879,70.2964,70.2286,70.254,82453.0
2021-01-13 13:35:00,82.98,83.03,82.96,83.01,86663.0,70.2456,70.2879,70.2286,70.271,86663.0
2021-01-13 13:40:00,83.02,83.02,82.94,82.99,58111.0,70.2794,70.2794,70.2117,70.254,58111.0
2021-01-13 13:45:00,83.0,83.04,82.99,83.04,91374.0,70.2625,70.2964,70.254,70.2964,91374.0
2021-01-13 13:50:00,83.04,83.08,82.95,83.0,132802.0,70.2964,70.3302,70.2202,70.2625,132802.0
2021-01-13 13:55:00,82.99,83.02,82.94,82.96,99368.0,70.254,70.2794,70.2117,70.2286,99368.0
2021-01-13 14:00:00,82.96,83.1,82.92,83.02,127478.0,70.2286,70.3472,70.1948,70.2794,127478.0
2021-01-13 14:05:00,83.02,83.12,83.0,83.1,71970.0,70.2794,70.3641,70.2625,70.3472,71970.0
2021-01-13 14:10:00,83.09,83.09,83.03,83.08,49451.0,70.3387,70.3387,70.2879,70.3302,49451.0
2021-01-13 14:15:00,83.1,83.2,83.1,83.19,83726.0,70.3472,70.4318,70.3472,70.4233,83726.0
2021-01-13 14:20:00,83.19,83.22,83.17,83.21,96118.0,70.4233,70.4487,70.4064,70.4403,96118.0
2021-01-13 14:25:00,83.21,83.22,83.14,83.18,56461.0,70.4403,70.4487,70.381,70.4149,56461.0
2021-01-13 14:30:00,83.17,83.19,83.15,83.17,82422.0,70.4064,70.4233,70.3895,70.4064,82422.0
2021-01-13 14:35:00,83.17,83.2,83.12,83.16,81704.0,70.4064,70.4318,70.3641,70.3979,81704.0
2021-01-13 14:40:00,83.16,83.18,83.13,83.14,84875.0,70.3979,70.4149,70.3726,70.381,84875.0
2021-01-13 14:45:00,83.14,83.17,83.11,83.16,81139.0,70.381,70.4064,70.3556,70.3979,81139.0
2021-01-13 14:50:00,83.16,83.24,83.16,83.23,94536.0,70.3979,70.4657,70.3979,70.4572,94536.0
2021-01-13 14:55:00,83.22,83.33,83.18,83.3,98529.0,70.4487,70.5419,70.4149,70.5165,98529.0
2021-01-13 15:00:00,83.3,83.33,83.2,83.2,118962.0,70.5165,70.5419,70.4318,70.4318,118962.0
2021-01-13 15:05:00,83.2,83.23,83.14,83.16,172406.0,70.4318,70.4572,70.381,70.3979,172406.0
2021-01-13 15:10:00,83.15,83.22,83.15,83.18,89026.0,70.3895,70.4487,70.3895,70.4149,89026.0
2021-01-13 15:15:00,83.18,83.23,83.18,83.21,99697.0,70.4149,70.4572,70.4149,70.4403,99697.0
2021-01-13 15:20:00,83.2,83.28,83.16,83.26,124815.0,70.4318,70.4995,70.3979,70.4826,124815.0
2021-01-13 15:25:00,83.27,83.28,83.19,83.21,102107.0,70.4911,70.4995,70.4233,70.4403,102107.0
2021-01-13 15:30:00,83.21,83.29,83.18,83.28,114411.0,70.4403,70.508,70.4149,70.4995,114411.0
2021-01-13 15:35:00,83.27,83.28,83.16,83.2,123044.0,70.4911,70.4995,70.3979,70.4318,123044.0
2021-01-13 15:40:00,83.21,83.26,83.18,83.26,139467.0,70.4403,70.4826,70.4149,70.4826,139467.0
2021-01-13 15:45:00,83.27,83.31,83.2,83.22,180753.0,70.4911,70.5249,70.4318,70.4487,180753.0
2021-01-13 15:50:00,83.22,83.25,83.14,83.2,169258.0,70.4487,70.4741,70.381,70.4318,169258.0
2021-01-13 15:55:00,83.2,83.22,83.15,83.17,261007.0,70.4318,70.4487,70.3895,70.4064,261007.0
2021-01-14 09:30:00,83.49,83.75,83.33,83.49,111155.0,70.6773,70.8974,70.5419,70.6773,111155.0
2021-01-14 09:35:00,83.49,83.49,83.17,83.33,64924.0,70.6773,70.6773,70.4064,70.5419,64924.0
2021-01-14 09:40:00,83.33,83.46,83.29,83.39,53722.0,70.5419,70.6519,70.508,70.5926,53722.0
2021-01-14 09:45:00,83.37,83.37,83.16,83.21,33089.0,70.5757,70.5757,70.3979,70.4403,33089.0
2021-01-14 09:50:00,83.19,83.34,83.19,83.24,44629.0,70.4233,70.5503,70.4233,70.4657,44629.0
2021-01-14 09:55:00,83.2,83.29,83.13,83.16,45013.0,70.4318,70.508,70.3726,70.3979,45013.0
2021-01-14 10:00:00,83.16,83.34,83.13,83.31,29821.0,70.3979,70.5503,70.3726,70.5249,29821.0
2021-01-14 10:05:00,83.33,83.35,83.16,83.18,35346.0,70.5419,70.5588,70.3979,70.4149,35346.0
2021-01-14 10:10:00,83.17,83.32,83.15,83.32,34735.0,70.4064,70.5334,70.3895,70.5334,34735.0
2021-01-14 10:15:00,83.31,83.36,83.27,83.29,16527.0,70.5249,70.5673,70.4911,70.508,16527.0
2021-01-14 10:20:00,83.29,83.34,83.21,83.34,28798.0,70.508,70.5503,70.4403,70.5503,28798.0
2021-01-14 10:25:00,83.36,83.54,83.34,83.52,21292.0,70.5673,70.7196,70.5503,70.7027,21292.0
2021-01-14 10:30:00,83.51,83.53,83.45,83.49,31192.0,70.6942,70.7112,70.6434,70.6773,31192.0
2021-01-14 10:35:00,83.5,83.52,83.39,83.52,17538.0,70.6858,70.7027,70.5926,70.7027,17538.0
2021-01-14 10:40:00,83.53,83.53,83.46,83.51,37982.0,70.7112,70.7112,70.6519,70.6942,37982.0
2021-01-14 10:45:00,83.5,83.55,83.41,83.55,36998.0,70.6858,70.7281,70.6096,70.7281,36998.0
2021-01-14 10:50:00,83.55,83.55,83.46,83.48,13050.0,70.7281,70.7281,70.6519,70.6688,13050.0
2021-01-14 10:55:00,83.47,83.57,83.46,83.57,213829.0,70.6604,70.745,70.6519,70.745,213829.0
2021-01-14 11:00:00,83.57,83.58,83.52,83.56,67329.0,70.745,70.7535,70.7027,70.7366,67329.0
2021-01-14 11:05:00,83.57,83.61,83.54,83.58,43333.0,70.745,70.7789,70.7196,70.7535,43333.0
2021-01-14 11:10:00,83.58,83.81,83.57,83.78,230479.0,70.7535,70.9482,70.745,70.9228,230479.0
2021-01-14 11:15:00,83.78,83.81,83.75,83.79,403759.0,70.9228,70.9482,70.8974,70.9313,403759.0
2021-01-14 11:20:00,83.81,83.84,83.75,83.76,29052.0,70.9482,70.9736,70.8974,70.9059,29052.0
2021-01-14 11:25:00,83.77,83.77,83.67,83.68,60109.0,70.9143,70.9143,70.8297,70.8381,60109.0
2021-01-14 11:30:00,83.68,83.68,83.59,83.65,35891.0,70.8381,70.8381,70.762,70.8127,35891.0
2021-01-14 11:35:00,83.65,83.73,83.62,83.69,22174.0,70.8127,70.8805,70.7874,70.8466,22174.0
2021-01-14 11:40:00,83.7,83.8,83.69,83.78,20767.0,70.8551,70.9397,70.8466,70.9228,20767.0
2021-01-14 11:45:00,83.78,83.79,83.69,83.77,11055.0,70.9228,70.9313,70.8466,70.9143,11055.0
2021-01-14 11:50:00,83.77,83.79,83.75,83.76,27537.0,70.9143,70.9313,70.8974,70.9059,27537.0
2021-01-14 11:55:00,83.77,83.78,83.69,83.77,59980.0,70.9143,70.9228,70.8466,70.9143,59980.0
2021-01-14 12:00:00,83.77,83.8,83.74,83.78,21719.0,70.9143,70.9397,70.8889,70.9228,21719.0
2021-01-14 12:05:00,83.78,83.81,83.74,83.77,74474.0,70.9228,70.9482,70.8889,70.9143,74474.0
2021-01-14 12:10:00,83.77,83.79,83.74,83.77,16430.0,70.9143,70.9313,70.8889,70.9143,16430.0
2021-01-14 12:15:00,83.78,83.82,83.76,83.78,16060.0,70.9228,70.9567,70.9059,70.9228,16060.0
2021-01-14 12:20:00,83.78,83.81,83.75,83.76,13038.0,70.9228,70.9482,70.8974,70.9059,13038.0
2021-01-14 12:25:00,83.76,83.79,83.75,83.78,13163.0,70.9059,70.9313,70.8974,70.9228,13163.0
2021-01-14 12:30:00,83.77,83.78,83.72,83.77,24753.0,70.9143,70.9228,70.872,70.9143,24753.0
2021-01-14 12:35:00,83.77,83.83,83.77,83.81,34902.0,70.9143,70.9651,70.9143,70.9482,34902.0
2021-01-14 12:40:00,83.81,83.9,83.79,83.9,15369.0,70.9482,71.0244,70.9313,71.0244,15369.0
2021-01-14 12:45:00,83.9,83.9,83.85,83.9,22303.0,71.0244,71.0244,70.9821,71.0244,22303.0
2021-01-14 12:50:00,83.89,83.94,83.88,83.93,49049.0,71.0159,71.0582,71.0075,71.0498,49049.0
2021-01-14 12:55:00,83.94,84.0,83.93,83.98,20863.0,71.0582,71.109,71.0498,71.0921,20863.0
2021-01-14 13:00:00,83.97,84.01,83.94,84.0,29641.0,71.0836,71.1175,71.0582,71.109,29641.0
2021-01-14 13:05:00,84.0,84.01,83.98,83.99,17070.0,71.109,71.1175,71.0921,71.1006,17070.0
2021-01-14 13:10:00,83.98,84.0,83.94,83.97,12377.0,71.0921,71.109,71.0582,71.0836,12377.0
2021-01-14 13:15:00,83.97,83.98,83.93,83.94,32831.0,71.0836,71.0921,71.0498,71.0582,32831.0
2021-01-14 13:20:00,83.94,84.0,83.9,83.95,63698.0,71.0582,71.109,71.0244,71.0667,63698.0
2021-01-14 13:25:00,83.95,83.97,83.92,83.96,18234.0,71.0667,71.0836,71.0413,71.0752,18234.0
2021-01-14 13:30:00,83.96,84.02,83.93,84.0,25520.0,71.0752,71.126,71.0498,71.109,25520.0
2021-01-14 13:35:00,83.99,84.03,83.97,84.03,22046.0,71.1006,71.1344,71.0836,71.1344,22046.0
2021-01-14 13:40:00,84.03,84.07,84.01,84.07,44951.0,71.1344,71.1683,71.1175,71.1683,44951.0
2021-01-14 13:45:00,84.07,84.22,84.06,84.16,77028.0,71.1683,71.2953,71.1598,71.2445,77028.0
2021-01-14 13:50:00,84.16,84.17,84.11,84.13,42676.0,71.2445,71.2529,71.2022,71.2191,42676.0
2021-01-14 13:55:00,84.14,84.14,84.08,84.08,28096.0,71.2276,71.2276,71.1768,71.1768,28096.0
2021-01-14 14:00:00,84.08,84.11,84.03,84.04,39913.0,71.1768,71.2022,71.1344,71.1429,39913.0
2021-01-14 14:05:00,84.04,84.08,84.02,84.05,29007.0,71.1429,71.1768,71.126,71.1514,29007.0
2021-01-14 14:10:00,84.05,84.09,84.01,84.03,39456.0,71.1514,71.1852,71.1175,71.1344,39456.0
2021-01-14 14:15:00,84.04,84.05,84.0,84.02,20376.0,71.1429,71.1514,71.109,71.126,20376.0
2021-01-14 14:20:00,84.01,84.02,83.96,84.0,26544.0,71.1175,71.126,71.0752,71.109,26544.0
2021-01-14 14:25:00,84.0,84.03,83.97,84.0,25299.0,71.109,71.1344,71.0836,71.109,25299.0
2021-01-14 14:30:00,84.0,84.06,83.99,84.03,27422.0,71.109,71.1598,71.1006,71.1344,27422.0
2021-01-14 14:35:00,84.03,84.08,84.01,84.06,49408.0,71.1344,71.1768,71.1175,71.1598,49408.0
2021-01-14 14:40:00,84.05,84.06,84.0,84.0,28177.0,71.1514,71.1598,71.109,71.109,28177.0
2021-01-14 14:45:00,83.98,84.01,83.94,83.97,23096.0,71.0921,71.1175,71.0582,71.0836,23096.0
2021-01-14 14:50:00,83.97,84.01,83.95,83.99,83337.0,71.0836,71.1175,71.0667,71.1006,83337.0
2021-01-14 14:55:00,83.98,84.01,83.95,84.0,46208.0,71.0921,71.1175,71.0667,71.109,46208.0
2021-01-14 15:00:00,84.0,84.04,83.97,83.98,114082.0,71.109,71.1429,71.0836,71.0921,114082.0
2021-01-14 15:05:00,83.97,83.98,83.9,83.9,73679.0,71.0836,71.0921,71.0244,71.0244,73679.0
2021-01-14 15:10:00,83.89,83.91,83.82,83.85,38829.0,71.0159,71.0328,70.9567,70.9821,38829.0
2021-01-14 15:15:00,83.85,83.86,83.75,83.76,41141.0,70.9821,70.9905,70.8974,70.9059,41141.0
2021-01-14 15:20:00,83.76,83.9,83.75,83.87,70028.0,70.9059,71.0244,70.8974,70.999,70028.0
2021-01-14 15:25:00,83.87,83.87,83.76,83.84,45089.0,70.999,70.999,70.9059,70.9736,45089.0
2021-01-14 15:30:00,83.84,83.89,83.78,83.8,91338.0,70.9736,71.0159,70.9228,70.9397,91338.0
2021-01-14 15:35:00,83.79,83.81,83.73,83.79,120983.0,70.9313,70.9482,70.8805,70.9313,120983.0
2021-01-14 15:40:00,83.78,83.83,83.77,83.79,55094.0,70.9228,70.9651,70.9143,70.9313,55094.0
2021-01-14 15:45:00,83.79,83.82,83.7,83.71,69718.0,70.9313,70.9567,70.8551,70.8635,69718.0
2021-01-14 15:50:00,83.71,83.74,83.56,83.61,103023.0,70.8635,70.8889,70.7366,70.7789,103023.0
2021-01-14 15:55:00,83.61,83.7,83.6,83.65,791779.0,70.7789,70.8551,70.7704,70.8127,791779.0
2021-01-15 09:30:00,83.46,83.61,83.18,83.55,99734.0,70.6519,70.7789,70.4149,70.7281,99734.0
2021-01-15 09:35:00,83.56,83.57,83.22,83.5,61966.0,70.7366,70.745,70.4487,70.6858,61966.0
2021-01-15 09:40:00,83.52,83.68,83.5,83.6,52752.0,70.7027,70.8381,70.6858,70.7704,52752.0
2021-01-15 09:45:00,83.62,83.65,83.39,83.39,59212.0,70.7874,70.8127,70.5926,70.5926,59212.0
2021-01-15 09:50:00,83.36,83.39,83.24,83.25,42615.0,70.5673,70.5926,70.4657,70.4741,42615.0
2021-01-15 09:55:00,83.26,83.42,83.2,83.4,60073.0,70.4826,70.618,70.4318,70.6011,60073.0
2021-01-15 10:00:00,83.41,83.62,83.41,83.57,80338.0,70.6096,70.7874,70.6096,70.745,80338.0
2021-01-15 10:05:00,83.57,83.64,83.48,83.51,52917.0,70.745,70.8043,70.6688,70.6942,52917.0
2021-01-15 10:10:00,83.52,83.66,83.46,83.59,153430.0,70.7027,70.8212,70.6519,70.762,153430.0
2021-01-15 10:15:00,83.52,83.59,83.45,83.55,33157.0,70.7027,70.762,70.6434,70.7281,33157.0
2021-01-15 10:20:00,83.56,83.61,83.33,83.34,46326.0,70.7366,70.7789,70.5419,70.5503,46326.0
2021-01-15 10:25:00,83.33,83.39,83.24,83.36,38443.0,70.5419,70.5926,70.4657,70.5673,38443.0
2021-01-15 10:30:00,83.33,83.41,83.29,83.38,65708.0,70.5419,70.6096,70.508,70.5842,65708.0
2021-01-15 10:35:00,83.37,83.44,83.36,83.43,85281.0,70.5757,70.635,70.5673,70.6265,85281.0
2021-01-15 10:40:00,83.42,83.44,83.33,83.43,53430.0,70.618,70.635,70.5419,70.6265,53430.0
2021-01-15 10:45:00,83.44,83.45,83.33,83.41,70033.0,70.635,70.6434,70.5419,70.6096,70033.0
2021-01-15 10:50:00,83.42,83.68,83.41,83.65,31544.0,70.618,70.8381,70.6096,70.8127,31544.0
2021-01-15 10:55:00,83.66,83.66,83.55,83.56,63862.0,70.8212,70.8212,70.7281,70.7366,63862.0
2021-01-15 11:00:00,83.55,83.56,83.46,83.5,90765.0,70.7281,70.7366,70.6519,70.6858,90765.0
2021-01-15 11:05:00,83.49,83.59,83.48,83.53,89004.0,70.6773,70.762,70.6688,70.7112,89004.0
2021-01-15 11:10:00,83.53,83.58,83.45,83.56,27231.0,70.7112,70.7535,70.6434,70.7366,27231.0
2021-01-15 11:15:00,83.56,83.61,83.5,83.6,29195.0,70.7366,70.7789,70.6858,70.7704,29195.0
2021-01-15 11:20:00,83.6,83.66,83.58,83.6,23248.0,70.7704,70.8212,70.7535,70.7704,23248.0
2021-01-15 11:25:00,83.63,83.79,83.63,83.73,29127.0,70.7958,70.9313,70.7958,70.8805,29127.0
2021-01-15 11:30:00,83.74,83.83,83.73,83.73,25495.0,70.8889,70.9651,70.8805,70.8805,25495.0
2021-01-15 11:35:00,83.73,83.92,83.72,83.92,68857.0,70.8805,71.0413,70.872,71.0413,68857.0
2021-01-15 11:40:00,83.91,84.05,83.91,84.05,14261.0,71.0328,71.1514,71.0328,71.1514,14261.0
2021-01-15 11:45:00,84.03,84.06,83.96,84.0,30306.0,71.1344,71.1598,71.0752,71.109,30306.0
2021-01-15 11:50:00,83.99,84.01,83.93,84.01,19276.0,71.1006,71.1175,71.0498,71.1175,19276.0
2021-01-15 11:55:00,84.01,84.18,84.01,84.18,13800.0,71.1175,71.2614,71.1175,71.2614,13800.0
2021-01-15 12:00:00,84.17,84.24,84.11,84.23,13259.0,71.2529,71.3122,71.2022,71.3037,13259.0
2021-01-15 12:05:00,84.24,84.26,84.16,84.16,37183.0,71.3122,71.3291,71.2445,71.2445,37183.0
2021-01-15 12:10:00,84.16,84.18,84.1,84.17,39051.0,71.2445,71.2614,71.1937,71.2529,39051.0
2021-01-15 12:15:00,84.17,84.3,84.15,84.29,19383.0,71.2529,71.363,71.236,71.3545,19383.0
2021-01-15 12:20:00,84.3,84.3,84.17,84.2,38217.0,71.363,71.363,71.2529,71.2783,38217.0
2021-01-15 12:25:00,84.2,84.23,84.17,84.18,15019.0,71.2783,71.3037,71.2529,71.2614,15019.0
2021-01-15 12:30:00,84.17,84.18,84.03,84.05,25235.0,71.2529,71.2614,71.1344,71.1514,25235.0
2021-01-15 12:35:00,84.05,84.1,84.03,84.05,26221.0,71.1514,71.1937,71.1344,71.1514,26221.0
2021-01-15 12:40:00,84.05,84.14,84.04,84.09,36287.0,71.1514,71.2276,71.1429,71.1852,36287.0
2021-01-15 12:45:00,84.09,84.09,84.02,84.06,13013.0,71.1852,71.1852,71.126,71.1598,13013.0
2021-01-15 12:50:00,84.06,84.15,83.99,84.12,25419.0,71.1598,71.236,71.1006,71.2106,25419.0
2021-01-15 12:55:00,84.12,84.24,84.12,84.24,14079.0,71.2106,71.3122,71.2106,71.3122,14079.0
2021-01-15 13:00:00,84.23,84.24,84.11,84.11,21932.0,71.3037,71.3122,71.2022,71.2022,21932.0
2021-01-15 13:05:00,84.1,84.19,84.1,84.16,12206.0,71.1937,71.2699,71.1937,71.2445,12206.0
2021-01-15 13:10:00,84.17,84.18,84.13,84.16,22611.0,71.2529,71.2614,71.2191,71.2445,22611.0
2021-01-15 13:15:00,84.16,84.31,84.15,84.29,35989.0,71.2445,71.3715,71.236,71.3545,35989.0
2021-01-15 13:20:00,84.31,84.33,84.28,84.32,14928.0,71.3715,71.3884,71.3461,71.3799,14928.0
2021-01-15 13:25:00,84.32,84.33,84.25,84.26,15612.0,71.3799,71.3884,71.3207,71.3291,15612.0
2021-01-15 13:30:00,84.26,84.29,84.21,84.23,16490.0,71.3291,71.3545,71.2868,71.3037,16490.0
2021-01-15 13:35:00,84.23,84.28,84.19,84.27,36395.0,71.3037,71.3461,71.2699,71.3376,36395.0
2021-01-15 13:40:00,84.27,84.35,84.26,84.31,28042.0,71.3376,71.4053,71.3291,71.3715,28042.0
2021-01-15 13:45:00,84.31,84.33,84.27,84.28,13809.0,71.3715,71.3884,71.3376,71.3461,13809.0
2021-01-15 13:50:00,84.26,84.29,84.2,84.21,14226.0,71.3291,71.3545,71.2783,71.2868,14226.0
2021-01-15 13:55:00,84.22,84.27,84.19,84.25,17996.0,71.2953,71.3376,71.2699,71.3207,17996.0
2021-01-15 14:00:00,84.25,84.33,84.24,84.31,24143.0,71.3207,71.3884,71.3122,71.3715,24143.0
2021-01-15 14:05:00,84.3,84.3,84.26,84.29,25069.0,71.363,71.363,71.3291,71.3545,25069.0
2021-01-15 14:10:00,84.3,84.35,84.26,84.34,74544.0,71.363,71.4053,71.3291,71.3969,74544.0
2021-01-15 14:15:00,84.34,84.38,84.32,84.32,15901.0,71.3969,71.4307,71.3799,71.3799,15901.0
2021-01-15 14:20:00,84.31,84.37,84.29,84.37,17673.0,71.3715,71.4223,71.3545,71.4223,17673.0
2021-01-15 14:25:00,84.37,84.45,84.35,84.45,57168.0,71.4223,71.49,71.4053,71.49,57168.0
2021-01-15 14:30:00,84.45,84.54,84.45,84.53,37444.0,71.49,71.5662,71.49,71.5577,37444.0
2021-01-15 14:35:00,84.54,84.61,84.54,84.6,38080.0,71.5662,71.6254,71.5662,71.617,38080.0
2021-01-15 14:40:00,84.6,84.65,84.59,84.63,25217.0,71.617,71.6593,71.6085,71.6424,25217.0
2021-01-15 14:45:00,84.63,84.7,84.62,84.63,16717.0,71.6424,71.7016,71.6339,71.6424,16717.0
2021-01-15 14:50:00,84.66,84.67,84.58,84.64,31900.0,71.6678,71.6762,71.6,71.6508,31900.0
2021-01-15 14:55:00,84.64,84.64,84.57,84.63,26232.0,71.6508,71.6508,71.5916,71.6424,26232.0
2021-01-15 15:00:00,84.63,84.66,84.61,84.63,38050.0,71.6424,71.6678,71.6254,71.6424,38050.0
2021-01-15 15:05:00,84.64,84.67,84.59,84.64,21741.0,71.6508,71.6762,71.6085,71.6508,21741.0
2021-01-15 15:10:00,84.64,84.81,84.64,84.76,42231.0,71.6508,71.7947,71.6508,71.7524,42231.0
2021-01-15 15:15:00,84.77,84.87,84.77,84.85,33314.0,71.7609,71.8455,71.7609,71.8286,33314.0
2021-01-15 15:20:00,84.85,84.88,84.8,84.87,63824.0,71.8286,71.854,71.7863,71.8455,63824.0
2021-01-15 15:25:00,84.87,84.87,84.75,84.77,32391.0,71.8455,71.8455,71.7439,71.7609,32391.0
2021-01-15 15:30:00,84.77,84.77,84.66,84.69,57805.0,71.7609,71.7609,71.6678,71.6931,57805.0
2021-01-15 15:35:00,84.7,84.74,84.62,84.63,66510.0,71.7016,71.7355,71.6339,71.6424,66510.0
2021-01-15 15:40:00,84.64,84.72,84.53,84.53,67932.0,71.6508,71.7185,71.5577,71.5577,67932.0
2021-01-15 15:45:00,84.53,84.65,84.53,84.58,80083.0,71.5577,71.6593,71.5577,71.6,80083.0
2021-01-15 15:50:00,84.59,84.65,84.58,84.6,106114.0,71.6085,71.6593,71.6,71.617,106114.0
2021-01-15 15:55:00,84.6,84.66,84.54,84.63,210502.0,71.617,71.6678,71.5662,71.6424,210502.0
2021-01-19 09:30:00,85.17,85.18,84.62,84.63,163626.0,72.0995,72.1079,71.6339,71.6424,163626.0
2021-01-19 09:35:00,84.62,84.75,84.53,84.65,78031.0,71.6339,71.7439,71.5577,71.6593,78031.0
2021-01-19 09:40:00,84.62,84.77,84.46,84.66,216737.0,71.6339,71.7609,71.4984,71.6678,216737.0
2021-01-19 09:45:00,84.66,84.66,84.27,84.29,84438.0,71.6678,71.6678,71.3376,71.3545,84438.0
2021-01-19 09:50:00,84.28,84.38,84.15,84.27,89355.0,71.3461,71.4307,71.236,71.3376,89355.0
2021-01-19 09:55:00,84.27,84.27,84.06,84.16,65334.0,71.3376,71.3376,71.1598,71.2445,65334.0
2021-01-19 10:00:00,84.15,84.35,84.13,84.29,149580.0,71.236,71.4053,71.2191,71.3545,149580.0
2021-01-19 10:05:00,84.28,84.3,84.12,84.13,50606.0,71.3461,71.363,71.2106,71.2191,50606.0
2021-01-19 10:10:00,84.13,84.3,84.02,84.17,40857.0,71.2191,71.363,71.126,71.2529,40857.0
2021-01-19 10:15:00,84.16,84.21,84.11,84.14,49285.0,71.2445,71.2868,71.2022,71.2276,49285.0
2021-01-19 10:20:00,84.13,84.31,83.99,84.23,54756.0,71.2191,71.3715,71.1006,71.3037,54756.0
2021-01-19 10:25:00,84.24,84.42,84.24,84.42,90667.0,71.3122,71.4646,71.3122,71.4646,90667.0
2021-01-19 10:30:00,84.42,84.45,84.37,84.4,63859.0,71.4646,71.49,71.4223,71.4477,63859.0
2021-01-19 10:35:00,84.4,84.4,84.17,84.21,65237.0,71.4477,71.4477,71.2529,71.2868,65237.0
2021-01-19 10:40:00,84.21,84.27,84.15,84.25,46618.0,71.2868,71.3376,71.236,71.3207,46618.0
2021-01-19 10:45:00,84.25,84.38,84.17,84.37,44957.0,71.3207,71.4307,71.2529,71.4223,44957.0
2021-01-19 10:50:00,84.38,84.58,84.38,84.55,55171.0,71.4307,71.6,71.4307,71.5746,55171.0
2021-01-19 10:55:00,84.53,84.6,84.46,84.54,57679.0,71.5577,71.617,71.4984,71.5662,57679.0
2021-01-19 11:00:00,84.54,84.58,84.42,84.44,38726.0,71.5662,71.6,71.4646,71.4815,38726.0
2021-01-19 11:05:00,84.45,84.48,84.36,84.37,69046.0,71.49,71.5154,71.4138,71.4223,69046.0
2021-01-19 11:10:00,84.4,84.42,84.36,84.38,28450.0,71.4477,71.4646,71.4138,71.4307,28450.0
2021-01-19 11:15:00,84.37,84.37,84.22,84.29,50909.0,71.4223,71.4223,71.2953,71.3545,50909.0
2021-01-19 11:20:00,84.29,84.37,84.29,84.36,52690.0,71.3545,71.4223,71.3545,71.4138,52690.0
2021-01-19 11:25:00,84.36,84.38,84.31,84.36,55788.0,71.4138,71.4307,71.3715,71.4138,55788.0
2021-01-19 11:30:00,84.36,84.36,84.07,84.13,63890.0,71.4138,71.4138,71.1683,71.2191,63890.0
2021-01-19 11:35:00,84.12,84.22,84.11,84.21,27399.0,71.2106,71.2953,71.2022,71.2868,27399.0
2021-01-19 11:40:00,84.2,84.3,84.16,84.29,31846.0,71.2783,71.363,71.2445,71.3545,31846.0
2021-01-19 11:45:00,84.28,84.31,84.24,84.29,52427.0,71.3461,71.3715,71.3122,71.3545,52427.0
2021-01-19 11:50:00,84.3,84.34,84.26,84.3,27600.0,71.363,71.3969,71.3291,71.363,27600.0
2021-01-19 11:55:00,84.31,84.32,84.23,84.23,30936.0,71.3715,71.3799,71.3037,71.3037,30936.0
2021-01-19 12:00:00,84.24,84.3,84.23,84.3,30263.0,71.3122,71.363,71.3037,71.363,30263.0
2021-01-19 12:05:00,84.3,84.34,84.23,84.27,36421.0,71.363,71.3969,71.3037,71.3376,36421.0
2021-01-19 12:10:00,84.26,84.37,84.24,84.36,26357.0,71.3291,71.4223,71.3122,71.4138,26357.0
2021-01-19 12:15:00,84.36,84.38,84.3,84.33,32792.0,71.4138,71.4307,71.363,71.3884,32792.0
2021-01-19 12:20:00,84.33,84.35,84.27,84.3,31867.0,71.3884,71.4053,71.3376,71.363,31867.0
2021-01-19 12:25:00,84.31,84.33,84.27,84.32,26526.0,71.3715,71.3884,71.3376,71.3799,26526.0
2021-01-19 12:30:00,84.33,84.37,84.26,84.28,42420.0,71.3884,71.4223,71.3291,71.3461,42420.0
2021-01-19 12:35:00,84.28,84.35,84.27,84.34,36945.0,71.3461,71.4053,71.3376,71.3969,36945.0
2021-01-19 12:40:00,84.34,84.5,84.34,84.49,72292.0,71.3969,71.5323,71.3969,71.5238,72292.0
2021-01-19 12:45:00,84.5,84.5,84.39,84.43,44175.0,71.5323,71.5323,71.4392,71.473,44175.0
2021-01-19 12:50:00,84.43,84.51,84.41,84.46,52290.0,71.473,71.5408,71.4561,71.4984,52290.0
2021-01-19 12:55:00,84.46,84.48,84.42,84.47,35765.0,71.4984,71.5154,71.4646,71.5069,35765.0
2021-01-19 13:00:00,84.46,84.48,84.34,84.36,44031.0,71.4984,71.5154,71.3969,71.4138,44031.0
2021-01-19 13:05:00,84.36,84.43,84.34,84.42,48269.0,71.4138,71.473,71.3969,71.4646,48269.0
2021-01-19 13:10:00,84.42,84.5,84.42,84.45,42082.0,71.4646,71.5323,71.4646,71.49,42082.0
2021-01-19 13:15:00,84.45,84.45,84.34,84.35,57630.0,71.49,71.49,71.3969,71.4053,57630.0
2021-01-19 13:20:00,84.36,84.4,84.34,84.36,55862.0,71.4138,71.4477,71.3969,71.4138,55862.0
2021-01-19 13:25:00,84.36,84.38,84.33,84.35,52715.0,71.4138,71.4307,71.3884,71.4053,52715.0
2021-01-19 13:30:00,84.35,84.41,84.34,84.41,32134.0,71.4053,71.4561,71.3969,71.4561,32134.0
2021-01-19 13:35:00,84.41,84.43,84.37,84.4,59528.0,71.4561,71.473,71.4223,71.4477,59528.0
2021-01-19 13:40:00,84.39,84.4,84.35,84.38,56583.0,71.4392,71.4477,71.4053,71.4307,56583.0
2021-01-19 13:45:00,84.37,84.38,84.31,84.34,41379.0,71.4223,71.4307,71.3715,71.3969,41379.0
2021-01-19 13:50:00,84.34,84.39,84.32,84.39,59060.0,71.3969,71.4392,71.3799,71.4392,59060.0
2021-01-19 13:55:00,84.38,84.42,84.32,84.33,86925.0,71.4307,71.4646,71.3799,71.3884,86925.0
2021-01-19 14:00:00,84.33,84.34,84.28,84.3,128112.0,71.3884,71.3969,71.3461,71.363,128112.0
2021-01-19 14:05:00,84.3,84.31,84.24,84.31,48449.0,71.363,71.3715,71.3122,71.3715,48449.0
2021-01-19 14:10:00,84.3,84.3,84.25,84.26,26868.0,71.363,71.363,71.3207,71.3291,26868.0
2021-01-19 14:15:00,84.25,84.29,84.23,84.25,34117.0,71.3207,71.3545,71.3037,71.3207,34117.0
2021-01-19 14:20:00,84.26,84.29,84.22,84.25,35348.0,71.3291,71.3545,71.2953,71.3207,35348.0
2021-01-19 14:25:00,84.26,84.3,84.23,84.3,26086.0,71.3291,71.363,71.3037,71.363,26086.0
2021-01-19 14:30:00,84.31,84.33,84.22,84.27,81342.0,71.3715,71.3884,71.2953,71.3376,81342.0
2021-01-19 14:35:00,84.28,84.3,84.25,84.27,55823.0,71.3461,71.363,71.3207,71.3376,55823.0
2021-01-19 14:40:00,84.28,84.3,84.18,84.19,68224.0,71.3461,71.363,71.2614,71.2699,68224.0
2021-01-19 14:45:00,84.19,84.24,84.17,84.22,44389.0,71.2699,71.3122,71.2529,71.2953,44389.0
2021-01-19 14:50:00,84.22,84.26,84.2,84.25,30277.0,71.2953,71.3291,71.2783,71.3207,30277.0
2021-01-19 14:55:00,84.24,84.27,84.22,84.23,47683.0,71.3122,71.3376,71.2953,71.3037,47683.0
2021-01-19 15:00:00,84.23,84.27,84.2,84.27,71505.0,71.3037,71.3376,71.2783,71.3376,71505.0
2021-01-19 15:05:00,84.27,84.29,84.19,84.2,60076.0,71.3376,71.3545,71.2699,71.2783,60076.0
2021-01-19 15:10:00,84.19,84.25,84.18,84.25,36123.0,71.2699,71.3207,71.2614,71.3207,36123.0
2021-01-19 15:15:00,84.25,84.28,84.21,84.28,67085.0,71.3207,71.3461,71.2868,71.3461,67085.0
2021-01-19 15:20:00,84.28,84.32,84.24,84.29,117546.0,71.3461,71.3799,71.3122,71.3545,117546.0
2021-01-19 15:25:00,84.28,84.36,84.28,84.33,62494.0,71.3461,71.4138,71.3461,71.3884,62494.0
2021-01-19 15:30:00,84.32,84.35,84.27,84.35,56174.0,71.3799,71.4053,71.3376,71.4053,56174.0
2021-01-19 15:35:00,84.34,84.36,84.3,84.35,30367.0,71.3969,71.4138,71.363,71.4053,30367.0
2021-01-19 15:40:00,84.35,84.43,84.31,84.42,43289.0,71.4053,71.473,71.3715,71.4646,43289.0
2021-01-19 15:45:00,84.42,84.46,84.36,84.37,97393.0,71.4646,71.4984,71.4138,71.4223,97393.0
2021-01-19 15:50:00,84.37,84.41,84.29,84.31,100051.0,71.4223,71.4561,71.3545,71.3715,100051.0
2021-01-19 15:55:00,84.31,84.4,84.28,84.31,214006.0,71.3715,71.4477,71.3461,71.3715,214006.0
2021-01-20 09:30:00,84.42,84.65,84.13,84.45,249217.0,71.4646,71.6593,71.2191,71.49,249217.0
2021-01-20 09:35:00,84.45,84.58,84.21,84.25,115509.0,71.49,71.6,71.2868,71.3207,115509.0
2021-01-20 09:40:00,84.29,84.39,84.27,84.31,444292.0,71.3545,71.4392,71.3376,71.3715,444292.0
2021-01-20 09:45:00,84.32,84.6,84.29,84.6,597539.0,71.3799,71.617,71.3545,71.617,597539.0
2021-01-20 09:50:00,84.62,84.85,84.61,84.84,60422.0,71.6339,71.8286,71.6254,71.8201,60422.0
2021-01-20 09:55:00,84.83,84.9,84.74,84.9,27019.0,71.8117,71.8709,71.7355,71.8709,27019.0
2021-01-20 10:00:00,84.9,85.03,84.86,84.96,42505.0,71.8709,71.981,71.8371,71.9217,42505.0
2021-01-20 10:05:00,84.96,85.11,84.93,84.94,33476.0,71.9217,72.0487,71.8963,71.9048,33476.0
2021-01-20 10:10:00,84.93,85.06,84.92,84.98,37686.0,71.8963,72.0064,71.8878,71.9386,37686.0
2021-01-20 10:15:00,85.03,85.11,84.98,84.99,39967.0,71.981,72.0487,71.9386,71.9471,39967.0
2021-01-20 10:20:00,85.0,85.1,84.95,85.03,30614.0,71.9556,72.0402,71.9132,71.981,30614.0
2021-01-20 10:25:00,85.04,85.12,84.94,84.96,29379.0,71.9894,72.0572,71.9048,71.9217,29379.0
2021-01-20 10:30:00,84.96,85.12,84.96,85.12,27756.0,71.9217,72.0572,71.9217,72.0572,27756.0
2021-01-20 10:35:00,85.13,85.27,85.13,85.2,32560.0,72.0656,72.1841,72.0656,72.1249,32560.0
2021-01-20 10:40:00,85.19,85.24,85.14,85.24,55377.0,72.1164,72.1587,72.0741,72.1587,55377.0
2021-01-20 10:45:00,85.25,85.33,85.22,85.33,23574.0,72.1672,72.2349,72.1418,72.2349,23574.0
2021-01-20 10:50:00,85.35,85.4,85.29,85.33,31980.0,72.2519,72.2942,72.2011,72.2349,31980.0
2021-01-20 10:55:00,85.32,85.34,85.21,85.3,35032.0,72.2265,72.2434,72.1333,72.2095,35032.0
2021-01-20 11:00:00,85.3,85.42,85.26,85.4,21212.0,72.2095,72.3111,72.1757,72.2942,21212.0
2021-01-20 11:05:00,85.39,85.51,85.39,85.48,47820.0,72.2857,72.3873,72.2857,72.3619,47820.0
2021-01-20 11:10:00,85.48,85.5,85.43,85.49,44522.0,72.3619,72.3788,72.3196,72.3704,44522.0
2021-01-20 11:15:00,85.49,85.51,85.39,85.47,41363.0,72.3704,72.3873,72.2857,72.3534,41363.0
2021-01-20 11:20:00,85.47,85.54,85.46,85.52,12457.0,72.3534,72.4127,72.345,72.3958,12457.0
2021-01-20 11:25:00,85.52,85.55,85.44,85.47,29474.0,72.3958,72.4212,72.328,72.3534,29474.0
2021-01-20 11:30:00,85.47,85.54,85.43,85.53,32125.0,72.3534,72.4127,72.3196,72.4042,32125.0
2021-01-20 11:35:00,85.53,85.57,85.49,85.56,24295.0,72.4042,72.4381,72.3704,72.4296,24295.0
2021-01-20 11:40:00,85.56,85.59,85.53,85.59,53100.0,72.4296,72.455,72.4042,72.455,53100.0
2021-01-20 11:45:00,85.58,85.61,85.57,85.59,36647.0,72.4466,72.472,72.4381,72.455,36647.0
2021-01-20 11:50:00,85.59,85.74,85.59,85.73,50499.0,72.455,72.582,72.455,72.5735,50499.0
2021-01-20 11:55:00,85.72,85.75,85.7,85.73,29678.0,72.5651,72.5905,72.5481,72.5735,29678.0
2021-01-20 12:00:00,85.73,85.92,85.73,85.91,29068.0,72.5735,72.7344,72.5735,72.7259,29068.0
2021-01-20 12:05:00,85.92,86.02,85.9,86.0,36888.0,72.7344,72.819,72.7175,72.8021,36888.0
2021-01-20 12:10:00,86.01,86.05,85.97,85.99,26587.0,72.8106,72.8444,72.7767,72.7936,26587.0
2021-01-20 12:15:00,86.0,86.07,85.99,86.07,102376.0,72.8021,72.8614,72.7936,72.8614,102376.0
2021-01-20 12:20:00,86.06,86.14,86.04,86.14,50110.0,72.8529,72.9206,72.836,72.9206,50110.0
2021-01-20 12:25:00,86.13,86.2,86.12,86.17,22240.0,72.9122,72.9714,72.9037,72.946,22240.0
2021-01-20 12:30:00,86.17,86.18,86.15,86.15,20591.0,72.946,72.9545,72.9291,72.9291,20591.0
2021-01-20 12:35:00,86.16,86.17,86.05,86.08,54475.0,72.9376,72.946,72.8444,72.8698,54475.0
2021-01-20 12:40:00,86.08,86.16,86.07,86.14,39141.0,72.8698,72.9376,72.8614,72.9206,39141.0
2021-01-20 12:45:00,86.13,86.15,86.05,86.09,19812.0,72.9122,72.9291,72.8444,72.8783,19812.0
2021-01-20 12:50:00,86.1,86.27,86.1,86.27,35771.0,72.8868,73.0307,72.8868,73.0307,35771.0
2021-01-20 12:55:00,86.26,86.31,86.24,86.25,23502.0,73.0222,73.0645,73.0053,73.0137,23502.0
2021-01-20 13:00:00,86.25,86.3,86.24,86.28,33800.0,73.0137,73.0561,73.0053,73.0391,33800.0
2021-01-20 13:05:00,86.26,86.31,86.24,86.29,51330.0,73.0222,73.0645,73.0053,73.0476,51330.0
2021-01-20 13:10:00,86.29,86.34,86.28,86.31,38973.0,73.0476,73.0899,73.0391,73.0645,38973.0
2021-01-20 13:15:00,86.31,86.37,86.28,86.36,27664.0,73.0645,73.1153,73.0391,73.1069,27664.0
2021-01-20 13:20:00,86.35,86.37,86.22,86.24,70015.0,73.0984,73.1153,72.9883,73.0053,70015.0
2021-01-20 13:25:00,86.24,86.32,86.21,86.21,51007.0,73.0053,73.073,72.9799,72.9799,51007.0
2021-01-20 13:30:00,86.22,86.25,86.17,86.24,37122.0,72.9883,73.0137,72.946,73.0053,37122.0
2021-01-20 13:35:00,86.23,86.23,86.15,86.15,35041.0,72.9968,72.9968,72.9291,72.9291,35041.0
2021-01-20 13:40:00,86.16,86.16,86.1,86.1,31851.0,72.9376,72.9376,72.8868,72.8868,31851.0
2021-01-20 13:45:00,86.11,86.11,85.97,86.0,29715.0,72.8952,72.8952,72.7767,72.8021,29715.0
2021-01-20 13:50:00,85.99,86.12,85.99,86.07,44599.0,72.7936,72.9037,72.7936,72.8614,44599.0
2021-01-20 13:55:00,86.08,86.1,86.02,86.02,19272.0,72.8698,72.8868,72.819,72.819,19272.0
2021-01-20 14:00:00,86.03,86.11,86.03,86.09,33250.0,72.8275,72.8952,72.8275,72.8783,33250.0
2021-01-20 14:05:00,86.1,86.18,86.07,86.15,48117.0,72.8868,72.9545,72.8614,72.9291,48117.0
2021-01-20 14:10:00,86.15,86.16,86.06,86.11,37141.0,72.9291,72.9376,72.8529,72.8952,37141.0
2021-01-20 14:15:00,86.11,86.17,86.1,86.15,22221.0,72.8952,72.946,72.8868,72.9291,22221.0
2021-01-20 14:20:00,86.14,86.16,86.08,86.1,33655.0,72.9206,72.9376,72.8698,72.8868,33655.0
2021-01-20 14:25:00,86.1,86.12,86.07,86.12,22600.0,72.8868,72.9037,72.8614,72.9037,22600.0
2021-01-20 14:30:00,86.11,86.12,86.06,86.11,23943.0,72.8952,72.9037,72.8529,72.8952,23943.0
2021-01-20 14:35:00,86.11,86.16,86.1,86.14,35743.0,72.8952,72.9376,72.8868,72.9206,35743.0
2021-01-20 14:40:00,86.14,86.22,86.12,86.21,39176.0,72.9206,72.9883,72.9037,72.9799,39176.0
2021-01-20 14:45:00,86.23,86.28,86.2,86.26,25711.0,72.9968,73.0391,72.9714,73.0222,25711.0
2021-01-20 14:50:00,86.27,86.28,86.23,86.27,36852.0,73.0307,73.0391,72.9968,73.0307,36852.0
2021-01-20 14:55:00,86.27,86.33,86.25,86.27,38298.0,73.0307,73.0815,73.0137,73.0307,38298.0
2021-01-20 15:00:00,86.27,86.31,86.25,86.28,36799.0,73.0307,73.0645,73.0137,73.0391,36799.0
2021-01-20 15:05:00,86.28,86.32,86.25,86.3,24443.0,73.0391,73.073,73.0137,73.0561,24443.0
2021-01-20 15:10:00,86.31,86.31,86.2,86.26,135566.0,73.0645,73.0645,72.9714,73.0222,135566.0
2021-01-20 15:15:00,86.26,86.29,86.2,86.23,32006.0,73.0222,73.0476,72.9714,72.9968,32006.0
2021-01-20 15:20:00,86.23,86.25,86.09,86.09,42005.0,72.9968,73.0137,72.8783,72.8783,42005.0
2021-01-20 15:25:00,86.1,86.13,86.05,86.08,56542.0,72.8868,72.9122,72.8444,72.8698,56542.0
2021-01-20 15:30:00,86.08,86.12,86.06,86.11,40862.0,72.8698,72.9037,72.8529,72.8952,40862.0
2021-01-20 15:35:00,86.11,86.17,86.09,86.13,62271.0,72.8952,72.946,72.8783,72.9122,62271.0
2021-01-20 15:40:00,86.13,86.13,86.06,86.08,89358.0,72.9122,72.9122,72.8529,72.8698,89358.0
2021-01-20 15:45:00,86.07,86.1,86.04,86.05,78003.0,72.8614,72.8868,72.836,72.8444,78003.0
2021-01-20 15:50:00,86.05,86.11,86.04,86.06,84393.0,72.8444,72.8952,72.836,72.8529,84393.0
2021-01-20 15:55:00,86.05,86.06,85.95,85.96,250844.0,72.8444,72.8529,72.7598,72.7682,250844.0
2021-01-21 09:30:00,85.73,85.75,85.17,85.47,87372.0,72.5735,72.5905,72.0995,72.3534,87372.0
2021-01-21 09:35:00,85.5,85.58,84.97,85.03,99578.0,72.3788,72.4466,71.9302,71.981,99578.0
2021-01-21 09:40:00,85.02,85.15,85.01,85.02,37506.0,71.9725,72.0826,71.964,71.9725,37506.0
2021-01-21 09:45:00,85.0,85.15,84.88,85.15,51544.0,71.9556,72.0826,71.854,72.0826,51544.0
2021-01-21 09:50:00,85.15,85.27,85.06,85.07,62863.0,72.0826,72.1841,72.0064,72.0148,62863.0
2021-01-21 09:55:00,85.06,85.06,84.89,84.99,48248.0,72.0064,72.0064,71.8625,71.9471,48248.0
2021-01-21 10:00:00,84.99,85.04,84.83,84.96,58400.0,71.9471,71.9894,71.8117,71.9217,58400.0
2021-01-21 10:05:00,84.96,85.06,84.85,85.01,76462.0,71.9217,72.0064,71.8286,71.964,76462.0
2021-01-21 10:10:00,85.02,85.07,84.94,85.04,47706.0,71.9725,72.0148,71.9048,71.9894,47706.0
2021-01-21 10:15:00,85.03,85.13,85.03,85.1,59087.0,71.981,72.0656,71.981,72.0402,59087.0
2021-01-21 10:20:00,85.1,85.3,85.05,85.13,89832.0,72.0402,72.2095,71.9979,72.0656,89832.0
2021-01-21 10:25:00,85.16,85.21,85.15,85.2,36003.0,72.091,72.1333,72.0826,72.1249,36003.0
2021-01-21 10:30:00,85.2,85.2,85.04,85.07,55950.0,72.1249,72.1249,71.9894,72.0148,55950.0
2021-01-21 10:35:00,85.07,85.17,85.01,85.17,54471.0,72.0148,72.0995,71.964,72.0995,54471.0
2021-01-21 10:40:00,85.16,85.19,85.1,85.15,48495.0,72.091,72.1164,72.0402,72.0826,48495.0
2021-01-21 10:45:00,85.15,85.15,85.08,85.09,39347.0,72.0826,72.0826,72.0233,72.0318,39347.0
2021-01-21 10:50:00,85.09,85.1,85.02,85.06,171766.0,72.0318,72.0402,71.9725,72.0064,171766.0
2021-01-21 10:55:00,85.06,85.09,84.95,84.98,51346.0,72.0064,72.0318,71.9132,71.9386,51346.0
2021-01-21 11:00:00,84.98,85.02,84.93,84.97,35315.0,71.9386,71.9725,71.8963,71.9302,35315.0
2021-01-21 11:05:00,84.96,84.99,84.91,84.95,76097.0,71.9217,71.9471,71.8794,71.9132,76097.0
2021-01-21 11:10:00,84.95,85.08,84.92,85.06,38477.0,71.9132,72.0233,71.8878,72.0064,38477.0
2021-01-21 11:15:00,85.06,85.07,84.94,85.0,36436.0,72.0064,72.0148,71.9048,71.9556,36436.0
2021-01-21 11:20:00,85.0,85.05,84.99,84.99,34157.0,71.9556,71.9979,71.9471,71.9471,34157.0
2021-01-21 11:25:00,84.99,85.05,84.94,85.05,40965.0,71.9471,71.9979,71.9048,71.9979,40965.0
2021-01-21 11:30:00,85.03,85.04,84.98,84.98,41206.0,71.981,71.9894,71.9386,71.9386,41206.0
2021-01-21 11:35:00,84.97,84.99,84.89,84.92,49580.0,71.9302,71.9471,71.8625,71.8878,49580.0
2021-01-21 11:40:00,84.91,84.94,84.87,84.94,25237.0,71.8794,71.9048,71.8455,71.9048,25237.0
2021-01-21 11:45:00,84.92,85.02,84.89,85.02,48201.0,71.8878,71.9725,71.8625,71.9725,48201.0
2021-01-21 11:50:00,85.02,85.09,84.99,85.06,32018.0,71.9725,72.0318,71.9471,72.0064,32018.0
2021-01-21 11:55:00,85.06,85.07,84.98,85.02,35510.0,72.0064,72.0148,71.9386,71.9725,35510.0
2021-01-21 12:00:00,85.03,85.16,85.01,85.16,40866.0,71.981,72.091,71.964,72.091,40866.0
2021-01-21 12:05:00,85.15,85.2,85.13,85.2,36432.0,72.0826,72.1249,72.0656,72.1249,36432.0
2021-01-21 12:10:00,85.19,85.27,85.18,85.26,32863.0,72.1164,72.1841,72.1079,72.1757,32863.0
2021-01-21 12:15:00,85.25,85.26,85.14,85.15,54335.0,72.1672,72.1757,72.0741,72.0826,54335.0
2021-01-21 12:20:00,85.15,85.17,85.11,85.17,33598.0,72.0826,72.0995,72.0487,72.0995,33598.0
2021-01-21 12:25:00,85.17,85.23,85.16,85.16,49812.0,72.0995,72.1503,72.091,72.091,49812.0
2021-01-21 12:30:00,85.17,85.17,85.02,85.06,65338.0,72.0995,72.0995,71.9725,72.0064,65338.0
2021-01-21 12:35:00,85.06,85.07,84.98,84.98,53542.0,72.0064,72.0148,71.9386,71.9386,53542.0
2021-01-21 12:40:00,84.98,85.08,84.98,85.06,33605.0,71.9386,72.0233,71.9386,72.0064,33605.0
2021-01-21 12:45:00,85.06,85.13,85.04,85.11,58812.0,72.0064,72.0656,71.9894,72.0487,58812.0
2021-01-21 12:50:00,85.11,85.13,85.05,85.08,42997.0,72.0487,72.0656,71.9979,72.0233,42997.0
2021-01-21 12:55:00,85.09,85.22,85.09,85.19,47108.0,72.0318,72.1418,72.0318,72.1164,47108.0
2021-01-21 13:00:00,85.2,85.23,85.1,85.1,57577.0,72.1249,72.1503,72.0402,72.0402,57577.0
2021-01-21 13:05:00,85.1,85.14,85.08,85.09,38568.0,72.0402,72.0741,72.0233,72.0318,38568.0
2021-01-21 13:10:00,85.09,85.16,85.08,85.14,35620.0,72.0318,72.091,72.0233,72.0741,35620.0
2021-01-21 13:15:00,85.14,85.15,85.1,85.14,44701.0,72.0741,72.0826,72.0402,72.0741,44701.0
2021-01-21 13:20:00,85.14,85.21,85.14,85.21,43888.0,72.0741,72.1333,72.0741,72.1333,43888.0
2021-01-21 13:25:00,85.21,85.23,85.18,85.2,39890.0,72.1333,72.1503,72.1079,72.1249,39890.0
2021-01-21 13:30:00,85.2,85.22,85.17,85.21,43180.0,72.1249,72.1418,72.0995,72.1333,43180.0
2021-01-21 13:35:00,85.2,85.26,85.2,85.22,64105.0,72.1249,72.1757,72.1249,72.1418,64105.0
2021-01-21 13:40:00,85.22,85.29,85.2,85.28,39727.0,72.1418,72.2011,72.1249,72.1926,39727.0
2021-01-21 13:45:00,85.28,85.28,85.22,85.28,23579.0,72.1926,72.1926,72.1418,72.1926,23579.0
2021-01-21 13:50:00,85.28,85.33,85.25,85.33,21844.0,72.1926,72.2349,72.1672,72.2349,21844.0
2021-01-21 13:55:00,85.32,85.37,85.32,85.37,26803.0,72.2265,72.2688,72.2265,72.2688,26803.0
2021-01-21 14:00:00,85.37,85.4,85.35,85.35,13963.0,72.2688,72.2942,72.2519,72.2519,13963.0
2021-01-21 14:05:00,85.35,85.43,85.33,85.42,27645.0,72.2519,72.3196,72.2349,72.3111,27645.0
2021-01-21 14:10:00,85.43,85.47,85.42,85.45,23228.0,72.3196,72.3534,72.3111,72.3365,23228.0
2021-01-21 14:15:00,85.45,85.47,85.41,85.42,15465.0,72.3365,72.3534,72.3027,72.3111,15465.0
2021-01-21 14:20:00,85.42,85.45,85.41,85.43,19973.0,72.3111,72.3365,72.3027,72.3196,19973.0
2021-01-21 14:25:00,85.42,85.56,85.41,85.56,29227.0,72.3111,72.4296,72.3027,72.4296,29227.0
2021-01-21 14:30:00,85.56,85.58,85.52,85.54,11814.0,72.4296,72.4466,72.3958,72.4127,11814.0
2021-01-21 14:35:00,85.54,85.63,85.54,85.61,23026.0,72.4127,72.4889,72.4127,72.472,23026.0
2021-01-21 14:40:00,85.62,85.62,85.56,85.56,21674.0,72.4804,72.4804,72.4296,72.4296,21674.0
2021-01-21 14:45:00,85.56,85.59,85.55,85.55,20575.0,72.4296,72.455,72.4212,72.4212,20575.0
2021-01-21 14:50:00,85.53,85.58,85.5,85.52,14229.0,72.4042,72.4466,72.3788,72.3958,14229.0
2021-01-21 14:55:00,85.53,85.59,85.49,85.59,17119.0,72.4042,72.455,72.3704,72.455,17119.0
2021-01-21 15:00:00,85.59,85.59,85.53,85.59,18470.0,72.455,72.455,72.4042,72.455,18470.0
2021-01-21 15:05:00,85.59,85.61,85.57,85.58,41448.0,72.455,72.472,72.4381,72.4466,41448.0
2021-01-21 15:10:00,85.59,85.61,85.55,85.59,30594.0,72.455,72.472,72.4212,72.455,30594.0
2021-01-21 15:15:00,85.59,85.61,85.55,85.56,20185.0,72.455,72.472,72.4212,72.4296,20185.0
2021-01-21 15:20:00,85.55,85.58,85.54,85.55,37259.0,72.4212,72.4466,72.4127,72.4212,37259.0
2021-01-21 15:25:00,85.54,85.55,85.49,85.51,30039.0,72.4127,72.4212,72.3704,72.3873,30039.0
2021-01-21 15:30:00,85.51,85.61,85.5,85.58,32342.0,72.3873,72.472,72.3788,72.4466,32342.0
2021-01-21 15:35:00,85.59,85.63,85.58,85.61,38711.0,72.455,72.4889,72.4466,72.472,38711.0
2021-01-21 15:40:00,85.61,85.69,85.59,85.63,44945.0,72.472,72.5397,72.455,72.4889,44945.0
2021-01-21 15:45:00,85.63,85.64,85.53,85.53,40791.0,72.4889,72.4974,72.4042,72.4042,40791.0
2021-01-21 15:50:00,85.53,85.63,85.53,85.63,81841.0,72.4042,72.4889,72.4042,72.4889,81841.0
2021-01-21 15:55:00,85.63,85.67,85.51,85.55,200533.0,72.4889,72.5228,72.3873,72.4212,200533.0
2021-01-22 09:30:00,85.13,85.37,85.0,85.08,94289.0,72.0656,72.2688,71.9556,72.0233,94289.0
2021-01-22 09:35:00,85.06,85.11,84.92,85.1,69390.0,72.0064,72.0487,71.8878,72.0402,69390.0
2021-01-22 09:40:00,85.07,85.13,85.0,85.04,43355.0,72.0148,72.0656,71.9556,71.9894,43355.0
2021-01-22 09:45:00,85.03,85.17,84.92,85.16,75818.0,71.981,72.0995,71.8878,72.091,75818.0
2021-01-22 09:50:00,85.16,85.24,85.05,85.1,55916.0,72.091,72.1587,71.9979,72.0402,55916.0
2021-01-22 09:55:00,85.11,85.24,85.09,85.15,49784.0,72.0487,72.1587,72.0318,72.0826,49784.0
2021-01-22 10:00:00,85.15,85.33,85.14,85.29,45328.0,72.0826,72.2349,72.0741,72.2011,45328.0
2021-01-22 10:05:00,85.29,85.45,85.29,85.4,71968.0,72.2011,72.3365,72.2011,72.2942,71968.0
2021-01-22 10:10:00,85.4,85.41,85.33,85.35,56744.0,72.2942,72.3027,72.2349,72.2519,56744.0
2021-01-22 10:15:00,85.36,85.37,85.26,85.31,45744.0,72.2603,72.2688,72.1757,72.218,45744.0
2021-01-22 10:20:00,85.32,85.32,85.1,85.17,73450.0,72.2265,72.2265,72.0402,72.0995,73450.0
2021-01-22 10:25:00,85.18,85.27,85.17,85.23,73752.0,72.1079,72.1841,72.0995,72.1503,73752.0
2021-01-22 10:30:00,85.24,85.32,85.22,85.24,49191.0,72.1587,72.2265,72.1418,72.1587,49191.0
2021-01-22 10:35:00,85.24,85.27,85.19,85.24,73485.0,72.1587,72.1841,72.1164,72.1587,73485.0
2021-01-22 10:40:00,85.24,85.3,85.21,85.23,54204.0,72.1587,72.2095,72.1333,72.1503,54204.0
2021-01-22 10:45:00,85.24,85.3,85.18,85.25,43317.0,72.1587,72.2095,72.1079,72.1672,43317.0
2021-01-22 10:50:00,85.27,85.28,85.21,85.26,47193.0,72.1841,72.1926,72.1333,72.1757,47193.0
2021-01-22 10:55:00,85.26,85.31,85.2,85.3,70933.0,72.1757,72.218,72.1249,72.2095,70933.0
2021-01-22 11:00:00,85.3,85.39,85.28,85.32,45380.0,72.2095,72.2857,72.1926,72.2265,45380.0
2021-01-22 11:05:00,85.32,85.35,85.3,85.32,36414.0,72.2265,72.2519,72.2095,72.2265,36414.0
2021-01-22 11:10:00,85.32,85.33,85.25,85.28,48112.0,72.2265,72.2349,72.1672,72.1926,48112.0
2021-01-22 11:15:00,85.29,85.3,85.18,85.19,70008.0,72.2011,72.2095,72.1079,72.1164,70008.0
2021-01-22 11:20:00,85.2,85.26,85.19,85.25,35166.0,72.1249,72.1757,72.1164,72.1672,35166.0
2021-01-22 11:25:00,85.25,85.29,85.18,85.26,50510.0,72.1672,72.2011,72.1079,72.1757,50510.0
2021-01-22 11:30:00,85.27,85.4,85.25,85.4,45607.0,72.1841,72.2942,72.1672,72.2942,45607.0
2021-01-22 11:35:00,85.4,85.5,85.38,85.49,41791.0,72.2942,72.3788,72.2773,72.3704,41791.0
2021-01-22 11:40:00,85.49,85.53,85.45,85.47,82619.0,72.3704,72.4042,72.3365,72.3534,82619.0
2021-01-22 11:45:00,85.48,85.52,85.46,85.51,39073.0,72.3619,72.3958,72.345,72.3873,39073.0
2021-01-22 11:50:00,85.52,85.59,85.5,85.51,59945.0,72.3958,72.455,72.3788,72.3873,59945.0
2021-01-22 11:55:00,85.51,85.56,85.49,85.55,37521.0,72.3873,72.4296,72.3704,72.4212,37521.0
2021-01-22 12:00:00,85.54,85.61,85.52,85.52,50372.0,72.4127,72.472,72.3958,72.3958,50372.0
2021-01-22 12:05:00,85.51,85.53,85.42,85.42,102785.0,72.3873,72.4042,72.3111,72.3111,102785.0
2021-01-22 12:10:00,85.43,85.49,85.42,85.45,47453.0,72.3196,72.3704,72.3111,72.3365,47453.0
2021-01-22 12:15:00,85.44,85.5,85.42,85.45,32399.0,72.328,72.3788,72.3111,72.3365,32399.0
2021-01-22 12:20:00,85.46,85.52,85.46,85.48,36849.0,72.345,72.3958,72.345,72.3619,36849.0
2021-01-22 12:25:00,85.48,85.5,85.44,85.48,37211.0,72.3619,72.3788,72.328,72.3619,37211.0
2021-01-22 12:30:00,85.48,85.51,85.44,85.44,48988.0,72.3619,72.3873,72.328,72.328,48988.0
2021-01-22 12:35:00,85.45,85.48,85.38,85.38,44762.0,72.3365,72.3619,72.2773,72.2773,44762.0
2021-01-22 12:40:00,85.39,85.42,85.37,85.4,41728.0,72.2857,72.3111,72.2688,72.2942,41728.0
2021-01-22 12:45:00,85.4,85.42,85.34,85.38,57634.0,72.2942,72.3111,72.2434,72.2773,57634.0
2021-01-22 12:50:00,85.37,85.47,85.36,85.47,36135.0,72.2688,72.3534,72.2603,72.3534,36135.0
2021-01-22 12:55:00,85.46,85.5,85.43,85.44,48368.0,72.345,72.3788,72.3196,72.328,48368.0
2021-01-22 13:00:00,85.46,85.46,85.39,85.4,50782.0,72.345,72.345,72.2857,72.2942,50782.0
2021-01-22 13:05:00,85.41,85.43,85.38,85.39,33594.0,72.3027,72.3196,72.2773,72.2857,33594.0
2021-01-22 13:10:00,85.39,85.43,85.38,85.42,49896.0,72.2857,72.3196,72.2773,72.3111,49896.0
2021-01-22 13:15:00,85.42,85.56,85.41,85.53,51449.0,72.3111,72.4296,72.3027,72.4042,51449.0
2021-01-22 13:20:00,85.54,85.58,85.52,85.58,50646.0,72.4127,72.4466,72.3958,72.4466,50646.0
2021-01-22 13:25:00,85.57,85.61,85.54,85.58,41058.0,72.4381,72.472,72.4127,72.4466,41058.0
2021-01-22 13:30:00,85.58,85.65,85.57,85.63,34986.0,72.4466,72.5058,72.4381,72.4889,34986.0
2021-01-22 13:35:00,85.64,85.7,85.64,85.7,35968.0,72.4974,72.5481,72.4974,72.5481,35968.0
2021-01-22 13:40:00,85.69,85.7,85.64,85.67,48542.0,72.5397,72.5481,72.4974,72.5228,48542.0
2021-01-22 13:45:00,85.67,85.67,85.61,85.64,25322.0,72.5228,72.5228,72.472,72.4974,25322.0
2021-01-22 13:50:00,85.63,85.65,85.61,85.63,8609.0,72.4889,72.5058,72.472,72.4889,8609.0
2021-01-22 13:55:00,85.63,85.65,85.54,85.54,13289.0,72.4889,72.5058,72.4127,72.4127,13289.0
2021-01-22 14:00:00,85.55,85.56,85.51,85.54,20818.0,72.4212,72.4296,72.3873,72.4127,20818.0
2021-01-22 14:05:00,85.54,85.56,85.5,85.51,10629.0,72.4127,72.4296,72.3788,72.3873,10629.0
2021-01-22 14:10:00,85.5,85.52,85.46,85.48,15298.0,72.3788,72.3958,72.345,72.3619,15298.0
2021-01-22 14:15:00,85.49,85.51,85.47,85.48,48448.0,72.3704,72.3873,72.3534,72.3619,48448.0
2021-01-22 14:20:00,85.48,85.55,85.48,85.52,16994.0,72.3619,72.4212,72.3619,72.3958,16994.0
2021-01-22 14:25:00,85.52,85.54,85.5,85.5,11730.0,72.3958,72.4127,72.3788,72.3788,11730.0
2021-01-22 14:30:00,85.5,85.58,85.49,85.57,24279.0,72.3788,72.4466,72.3704,72.4381,24279.0
2021-01-22 14:35:00,85.58,85.64,85.57,85.64,30685.0,72.4466,72.4974,72.4381,72.4974,30685.0
2021-01-22 14:40:00,85.66,85.68,85.62,85.63,17809.0,72.5143,72.5312,72.4804,72.4889,17809.0
2021-01-22 14:45:00,85.64,85.65,85.61,85.65,30872.0,72.4974,72.5058,72.472,72.5058,30872.0
2021-01-22 14:50:00,85.66,85.67,85.63,85.65,18598.0,72.5143,72.5228,72.4889,72.5058,18598.0
2021-01-22 14:55:00,85.65,85.78,85.64,85.78,55456.0,72.5058,72.6159,72.4974,72.6159,55456.0
2021-01-22 15:00:00,85.79,85.8,85.69,85.73,39231.0,72.6243,72.6328,72.5397,72.5735,39231.0
2021-01-22 15:05:00,85.73,85.76,85.7,85.74,40291.0,72.5735,72.5989,72.5481,72.582,40291.0
2021-01-22 15:10:00,85.74,85.76,85.67,85.71,51384.0,72.582,72.5989,72.5228,72.5566,51384.0
2021-01-22 15:15:00,85.72,85.78,85.71,85.74,21990.0,72.5651,72.6159,72.5566,72.582,21990.0
2021-01-22 15:20:00,85.74,85.83,85.74,85.81,81611.0,72.582,72.6582,72.582,72.6413,81611.0
2021-01-22 15:25:00,85.82,85.9,85.82,85.89,41929.0,72.6497,72.7175,72.6497,72.709,41929.0
2021-01-22 15:30:00,85.9,85.9,85.83,85.86,29901.0,72.7175,72.7175,72.6582,72.6836,29901.0
2021-01-22 15:35:00,85.87,85.87,85.78,85.78,39854.0,72.6921,72.6921,72.6159,72.6159,39854.0
2021-01-22 15:40:00,85.79,85.84,85.76,85.83,41959.0,72.6243,72.6667,72.5989,72.6582,41959.0
2021-01-22 15:45:00,85.8,85.81,85.76,85.77,53142.0,72.6328,72.6413,72.5989,72.6074,53142.0
2021-01-22 15:50:00,85.79,85.84,85.79,85.81,56335.0,72.6243,72.6667,72.6243,72.6413,56335.0
2021-01-22 15:55:00,85.81,85.91,85.75,85.75,136169.0,72.6413,72.7259,72.5905,72.5905,136169.0
2021-01-25 09:30:00,85.73,85.8,85.26,85.33,204241.0,72.5735,72.6328,72.1757,72.2349,204241.0
2021-01-25 09:35:00,85.33,85.77,85.31,85.76,109367.0,72.2349,72.6074,72.218,72.5989,109367.0
2021-01-25 09:40:00,85.75,85.95,85.72,85.88,36096.0,72.5905,72.7598,72.5651,72.7005,36096.0
2021-01-25 09:45:00,85.87,85.92,85.74,85.81,81603.0,72.6921,72.7344,72.582,72.6413,81603.0
2021-01-25 09:50:00,85.81,85.94,85.77,85.79,55662.0,72.6413,72.7513,72.6074,72.6243,55662.0
2021-01-25 09:55:00,85.79,85.84,85.7,85.72,167582.0,72.6243,72.6667,72.5481,72.5651,167582.0
2021-01-25 10:00:00,85.7,86.12,85.69,86.12,78583.0,72.5481,72.9037,72.5397,72.9037,78583.0
2021-01-25 10:05:00,86.13,86.21,86.04,86.09,91106.0,72.9122,72.9799,72.836,72.8783,91106.0
2021-01-25 10:10:00,86.08,86.24,86.06,86.23,36955.0,72.8698,73.0053,72.8529,72.9968,36955.0
2021-01-25 10:15:00,86.24,86.51,86.22,86.5,66945.0,73.0053,73.2338,72.9883,73.2254,66945.0
2021-01-25 10:20:00,86.49,86.61,86.47,86.57,26548.0,73.2169,73.3185,73.2,73.2846,26548.0
2021-01-25 10:25:00,86.58,86.86,86.57,86.83,45793.0,73.2931,73.5301,73.2846,73.5047,45793.0
2021-01-25 10:30:00,86.83,86.96,86.8,86.91,34547.0,73.5047,73.6148,73.4793,73.5725,34547.0
2021-01-25 10:35:00,86.93,86.97,86.8,86.97,36423.0,73.5894,73.6232,73.4793,73.6232,36423.0
2021-01-25 10:40:00,86.98,87.08,86.97,87.04,59279.0,73.6317,73.7164,73.6232,73.6825,59279.0
2021-01-25 10:45:00,87.03,87.04,86.79,86.81,67560.0,73.674,73.6825,73.4709,73.4878,67560.0
2021-01-25 10:50:00,86.81,86.82,86.68,86.7,43328.0,73.4878,73.4963,73.3778,73.3947,43328.0
2021-01-25 10:55:00,86.69,86.71,86.4,86.43,67993.0,73.3862,73.4031,73.1407,73.1661,67993.0
2021-01-25 11:00:00,86.43,86.44,85.99,86.09,119809.0,73.1661,73.1746,72.7936,72.8783,119809.0
2021-01-25 11:05:00,86.1,86.28,86.0,86.05,95396.0,72.8868,73.0391,72.8021,72.8444,95396.0
2021-01-25 11:10:00,86.02,86.34,86.0,86.09,61005.0,72.819,73.0899,72.8021,72.8783,61005.0
2021-01-25 11:15:00,86.08,86.13,85.98,85.98,82077.0,72.8698,72.9122,72.7852,72.7852,82077.0
2021-01-25 11:20:00,85.96,86.09,85.89,86.06,68215.0,72.7682,72.8783,72.709,72.8529,68215.0
2021-01-25 11:25:00,86.06,86.14,85.93,85.93,56393.0,72.8529,72.9206,72.7429,72.7429,56393.0
2021-01-25 11:30:00,85.95,86.03,85.88,86.01,53159.0,72.7598,72.8275,72.7005,72.8106,53159.0
2021-01-25 11:35:00,86.0,86.04,85.88,85.97,79384.0,72.8021,72.836,72.7005,72.7767,79384.0
2021-01-25 11:40:00,85.97,86.11,85.91,86.1,51359.0,72.7767,72.8952,72.7259,72.8868,51359.0
2021-01-25 11:45:00,86.11,86.25,86.1,86.25,112120.0,72.8952,73.0137,72.8868,73.0137,112120.0
2021-01-25 11:50:00,86.24,86.31,86.21,86.29,57918.0,73.0053,73.0645,72.9799,73.0476,57918.0
2021-01-25 11:55:00,86.3,86.31,86.16,86.17,76801.0,73.0561,73.0645,72.9376,72.946,76801.0
2021-01-25 12:00:00,86.16,86.27,86.16,86.2,57372.0,72.9376,73.0307,72.9376,72.9714,57372.0
2021-01-25 12:05:00,86.22,86.29,86.2,86.27,74262.0,72.9883,73.0476,72.9714,73.0307,74262.0
2021-01-25 12:10:00,86.28,86.32,86.23,86.29,74224.0,73.0391,73.073,72.9968,73.0476,74224.0
2021-01-25 12:15:00,86.3,86.37,86.28,86.3,48042.0,73.0561,73.1153,73.0391,73.0561,48042.0
2021-01-25 12:20:00,86.3,86.41,86.28,86.28,69846.0,73.0561,73.1492,73.0391,73.0391,69846.0
2021-01-25 12:25:00,86.26,86.34,86.23,86.26,86182.0,73.0222,73.0899,72.9968,73.0222,86182.0
2021-01-25 12:30:00,86.24,86.36,86.19,86.34,87929.0,73.0053,73.1069,72.963,73.0899,87929.0
2021-01-25 12:35:00,86.34,86.42,86.32,86.35,55424.0,73.0899,73.1577,73.073,73.0984,55424.0
2021-01-25 12:40:00,86.36,86.54,86.35,86.51,48144.0,73.1069,73.2592,73.0984,73.2338,48144.0
2021-01-25 12:45:00,86.51,86.53,86.46,86.51,32957.0,73.2338,73.2508,73.1915,73.2338,32957.0
2021-01-25 12:50:00,86.51,86.55,86.47,86.51,67522.0,73.2338,73.2677,73.2,73.2338,67522.0
2021-01-25 12:55:00,86.52,86.52,86.39,86.44,66016.0,73.2423,73.2423,73.1323,73.1746,66016.0
2021-01-25 13:00:00,86.44,86.52,86.42,86.48,13916.0,73.1746,73.2423,73.1577,73.2084,13916.0
2021-01-25 13:05:00,86.47,86.49,86.41,86.41,26932.0,73.2,73.2169,73.1492,73.1492,26932.0
2021-01-25 13:10:00,86.42,86.54,86.41,86.5,20837.0,73.1577,73.2592,73.1492,73.2254,20837.0
2021-01-25 13:15:00,86.51,86.64,86.5,86.54,24265.0,73.2338,73.3439,73.2254,73.2592,24265.0
2021-01-25 13:20:00,86.53,86.64,86.5,86.64,27651.0,73.2508,73.3439,73.2254,73.3439,27651.0
2021-01-25 13:25:00,86.62,86.71,86.62,86.63,19453.0,73.327,73.4031,73.327,73.3354,19453.0
2021-01-25 13:30:00,86.65,86.69,86.61,86.68,20338.0,73.3524,73.3862,73.3185,73.3778,20338.0
2021-01-25 13:35:00,86.68,86.74,86.65,86.68,24497.0,73.3778,73.4285,73.3524,73.3778,24497.0
2021-01-25 13:40:00,86.68,86.72,86.58,86.58,43185.0,73.3778,73.4116,73.2931,73.2931,43185.0
2021-01-25 13:45:00,86.58,86.59,86.48,86.55,36180.0,73.2931,73.3016,73.2084,73.2677,36180.0
2021-01-25 13:50:00,86.56,86.59,86.5,86.51,32202.0,73.2762,73.3016,73.2254,73.2338,32202.0
2021-01-25 13:55:00,86.49,86.56,86.48,86.55,26171.0,73.2169,73.2762,73.2084,73.2677,26171.0
2021-01-25 14:00:00,86.55,86.58,86.43,86.5,264209.0,73.2677,73.2931,73.1661,73.2254,264209.0
2021-01-25 14:05:00,86.49,86.5,86.37,86.43,69882.0,73.2169,73.2254,73.1153,73.1661,69882.0
2021-01-25 14:10:00,86.43,86.47,86.36,86.46,60024.0,73.1661,73.2,73.1069,73.1915,60024.0
2021-01-25 14:15:00,86.47,86.53,86.43,86.51,308848.0,73.2,73.2508,73.1661,73.2338,308848.0
2021-01-25 14:20:00,86.52,86.6,86.5,86.57,82292.0,73.2423,73.31,73.2254,73.2846,82292.0
2021-01-25 14:25:00,86.57,86.57,86.45,86.56,67991.0,73.2846,73.2846,73.1831,73.2762,67991.0
2021-01-25 14:30:00,86.55,86.61,86.53,86.56,60593.0,73.2677,73.3185,73.2508,73.2762,60593.0
2021-01-25 14:35:00,86.55,86.63,86.55,86.58,58039.0,73.2677,73.3354,73.2677,73.2931,58039.0
2021-01-25 14:40:00,86.58,86.69,86.57,86.66,27389.0,73.2931,73.3862,73.2846,73.3608,27389.0
2021-01-25 14:45:00,86.65,86.72,86.65,86.7,15057.0,73.3524,73.4116,73.3524,73.3947,15057.0
2021-01-25 14:50:00,86.68,86.71,86.62,86.63,62547.0,73.3778,73.4031,73.327,73.3354,62547.0
2021-01-25 14:55:00,86.64,86.66,86.54,86.57,12296.0,73.3439,73.3608,73.2592,73.2846,12296.0
2021-01-25 15:00:00,86.55,86.61,86.5,86.5,27012.0,73.2677,73.3185,73.2254,73.2254,27012.0
2021-01-25 15:05:00,86.52,86.57,86.49,86.52,32842.0,73.2423,73.2846,73.2169,73.2423,32842.0
2021-01-25 15:10:00,86.51,86.52,86.4,86.42,60429.0,73.2338,73.2423,73.1407,73.1577,60429.0
2021-01-25 15:15:00,86.4,86.47,86.39,86.45,84656.0,73.1407,73.2,73.1323,73.1831,84656.0
2021-01-25 15:20:00,86.44,86.47,86.35,86.39,72646.0,73.1746,73.2,73.0984,73.1323,72646.0
2021-01-25 15:25:00,86.38,86.45,86.37,86.41,59576.0,73.1238,73.1831,73.1153,73.1492,59576.0
2021-01-25 15:30:00,86.42,86.47,86.34,86.35,70279.0,73.1577,73.2,73.0899,73.0984,70279.0
2021-01-25 15:35:00,86.35,86.37,86.23,86.25,61414.0,73.0984,73.1153,72.9968,73.0137,61414.0
2021-01-25 15:40:00,86.25,86.29,86.18,86.23,69580.0,73.0137,73.0476,72.9545,72.9968,69580.0
2021-01-25 15:45:00,86.22,86.29,86.19,86.29,54859.0,72.9883,73.0476,72.963,73.0476,54859.0
2021-01-25 15:50:00,86.3,86.33,86.24,86.29,91172.0,73.0561,73.0815,73.0053,73.0476,91172.0
2021-01-25 15:55:00,86.29,86.41,86.27,86.38,409067.0,73.0476,73.1492,73.0307,73.1238,409067.0
2021-01-26 09:30:00,86.6,86.88,86.46,86.58,107055.0,73.31,73.5471,73.1915,73.2931,107055.0
2021-01-26 09:35:00,86.56,86.8,86.48,86.78,89951.0,73.2762,73.4793,73.2084,73.4624,89951.0
2021-01-26 09:40:00,86.77,87.05,86.74,87.01,48016.0,73.4539,73.691,73.4285,73.6571,48016.0
2021-01-26 09:45:00,87.0,87.16,86.91,87.14,56347.0,73.6486,73.7841,73.5725,73.7672,56347.0
2021-01-26 09:50:00,87.14,87.17,86.99,87.16,68834.0,73.7672,73.7926,73.6402,73.7841,68834.0
2021-01-26 09:55:00,87.17,87.22,86.95,86.95,35050.0,73.7926,73.8349,73.6063,73.6063,35050.0
2021-01-26 10:00:00,86.93,87.27,86.93,87.11,108651.0,73.5894,73.8772,73.5894,73.7418,108651.0
2021-01-26 10:05:00,87.1,87.15,87.03,87.04,42927.0,73.7333,73.7756,73.674,73.6825,42927.0
2021-01-26 10:10:00,87.04,87.06,86.82,86.83,38980.0,73.6825,73.6994,73.4963,73.5047,38980.0
2021-01-26 10:15:00,86.81,86.93,86.75,86.8,25434.0,73.4878,73.5894,73.437,73.4793,25434.0
2021-01-26 10:20:00,86.8,86.81,86.7,86.78,58383.0,73.4793,73.4878,73.3947,73.4624,58383.0
2021-01-26 10:25:00,86.77,86.83,86.68,86.83,31946.0,73.4539,73.5047,73.3778,73.5047,31946.0
2021-01-26 10:30:00,86.83,86.87,86.62,86.62,39537.0,73.5047,73.5386,73.327,73.327,39537.0
2021-01-26 10:35:00,86.63,86.86,86.54,86.83,39761.0,73.3354,73.5301,73.2592,73.5047,39761.0
2021-01-26 10:40:00,86.84,86.89,86.73,86.89,19543.0,73.5132,73.5555,73.4201,73.5555,19543.0
2021-01-26 10:45:00,86.88,86.91,86.72,86.73,20878.0,73.5471,73.5725,73.4116,73.4201,20878.0
2021-01-26 10:50:00,86.73,86.78,86.55,86.58,26257.0,73.4201,73.4624,73.2677,73.2931,26257.0
2021-01-26 10:55:00,86.56,86.59,86.49,86.55,20440.0,73.2762,73.3016,73.2169,73.2677,20440.0
2021-01-26 11:00:00,86.54,86.73,86.5,86.71,86081.0,73.2592,73.4201,73.2254,73.4031,86081.0
2021-01-26 11:05:00,86.7,86.8,86.66,86.69,59074.0,73.3947,73.4793,73.3608,73.3862,59074.0
2021-01-26 11:10:00,86.68,86.79,86.66,86.68,34947.0,73.3778,73.4709,73.3608,73.3778,34947.0
2021-01-26 11:15:00,86.67,86.77,86.63,86.63,21661.0,73.3693,73.4539,73.3354,73.3354,21661.0
2021-01-26 11:20:00,86.61,86.67,86.54,86.66,19417.0,73.3185,73.3693,73.2592,73.3608,19417.0
2021-01-26 11:25:00,86.65,86.75,86.63,86.73,16228.0,73.3524,73.437,73.3354,73.4201,16228.0
2021-01-26 11:30:00,86.72,86.72,86.56,86.6,14564.0,73.4116,73.4116,73.2762,73.31,14564.0
2021-01-26 11:35:00,86.6,86.63,86.53,86.57,30393.0,73.31,73.3354,73.2508,73.2846,30393.0
2021-01-26 11:40:00,86.57,86.6,86.54,86.55,17972.0,73.2846,73.31,73.2592,73.2677,17972.0
2021-01-26 11:45:00,86.54,86.56,86.48,86.51,72740.0,73.2592,73.2762,73.2084,73.2338,72740.0
2021-01-26 11:50:00,86.52,86.59,86.52,86.59,16751.0,73.2423,73.3016,73.2423,73.3016,16751.0
2021-01-26 11:55:00,86.59,86.67,86.56,86.65,25323.0,73.3016,73.3693,73.2762,73.3524,25323.0
2021-01-26 12:00:00,86.65,86.69,86.61,86.66,18113.0,73.3524,73.3862,73.3185,73.3608,18113.0
2021-01-26 12:05:00,86.67,86.67,86.57,86.57,19809.0,73.3693,73.3693,73.2846,73.2846,19809.0
2021-01-26 12:10:00,86.58,86.71,86.57,86.7,14660.0,73.2931,73.4031,73.2846,73.3947,14660.0
2021-01-26 12:15:00,86.71,86.77,86.71,86.76,25557.0,73.4031,73.4539,73.4031,73.4455,25557.0
2021-01-26 12:20:00,86.76,86.82,86.76,86.8,47997.0,73.4455,73.4963,73.4455,73.4793,47997.0
2021-01-26 12:25:00,86.8,86.9,86.8,86.82,52347.0,73.4793,73.564,73.4793,73.4963,52347.0
2021-01-26 12:30:00,86.8,86.83,86.76,86.8,80787.0,73.4793,73.5047,73.4455,73.4793,80787.0
2021-01-26 12:35:00,86.8,86.82,86.75,86.8,44316.0,73.4793,73.4963,73.437,73.4793,44316.0
2021-01-26 12:40:00,86.8,86.82,86.7,86.75,32359.0,73.4793,73.4963,73.3947,73.437,32359.0
2021-01-26 12:45:00,86.75,86.75,86.61,86.65,14393.0,73.437,73.437,73.3185,73.3524,14393.0
2021-01-26 12:50:00,86.63,86.77,86.63,86.76,30659.0,73.3354,73.4539,73.3354,73.4455,30659.0
2021-01-26 12:55:00,86.76,86.8,86.68,86.69,21926.0,73.4455,73.4793,73.3778,73.3862,21926.0
2021-01-26 13:00:00,86.69,86.71,86.64,86.7,79993.0,73.3862,73.4031,73.3439,73.3947,79993.0
2021-01-26 13:05:00,86.69,86.73,86.65,86.73,22394.0,73.3862,73.4201,73.3524,73.4201,22394.0
2021-01-26 13:10:00,86.73,86.82,86.7,86.77,55499.0,73.4201,73.4963,73.3947,73.4539,55499.0
2021-01-26 13:15:00,86.76,86.76,86.72,86.73,37183.0,73.4455,73.4455,73.4116,73.4201,37183.0
2021-01-26 13:20:00,86.73,86.76,86.7,86.73,46768.0,73.4201,73.4455,73.3947,73.4201,46768.0
2021-01-26 13:25:00,86.73,86.76,86.69,86.75,43755.0,73.4201,73.4455,73.3862,73.437,43755.0
2021-01-26 13:30:00,86.76,86.8,86.74,86.8,41692.0,73.4455,73.4793,73.4285,73.4793,41692.0
2021-01-26 13:35:00,86.81,86.92,86.78,86.92,34054.0,73.4878,73.5809,73.4624,73.5809,34054.0
2021-01-26 13:40:00,86.92,87.0,86.91,86.93,32424.0,73.5809,73.6486,73.5725,73.5894,32424.0
2021-01-26 13:45:00,86.92,86.95,86.82,86.86,57160.0,73.5809,73.6063,73.4963,73.5301,57160.0
2021-01-26 13:50:00,86.85,86.89,86.83,86.85,34457.0,73.5217,73.5555,73.5047,73.5217,34457.0
2021-01-26 13:55:00,86.85,86.85,86.77,86.81,38958.0,73.5217,73.5217,73.4539,73.4878,38958.0
2021-01-26 14:00:00,86.81,86.89,86.81,86.88,49829.0,73.4878,73.5555,73.4878,73.5471,49829.0
2021-01-26 14:05:00,86.9,86.93,86.88,86.93,34136.0,73.564,73.5894,73.5471,73.5894,34136.0
2021-01-26 14:10:00,86.93,86.93,86.9,86.91,24956.0,73.5894,73.5894,73.564,73.5725,24956.0
2021-01-26 14:15:00,86.9,86.99,86.88,86.97,29128.0,73.564,73.6402,73.5471,73.6232,29128.0
2021-01-26 14:20:00,86.96,87.0,86.95,86.97,41919.0,73.6148,73.6486,73.6063,73.6232,41919.0
2021-01-26 14:25:00,86.97,87.0,86.88,86.95,33746.0,73.6232,73.6486,73.5471,73.6063,33746.0
2021-01-26 14:30:00,86.95,87.01,86.92,87.01,70625.0,73.6063,73.6571,73.5809,73.6571,70625.0
2021-01-26 14:35:00,87.01,87.02,86.92,86.95,190269.0,73.6571,73.6656,73.5809,73.6063,190269.0
2021-01-26 14:40:00,86.95,87.05,86.95,87.04,121066.0,73.6063,73.691,73.6063,73.6825,121066.0
2021-01-26 14:45:00,87.03,87.11,87.03,87.07,49169.0,73.674,73.7418,73.674,73.7079,49169.0
2021-01-26 14:50:00,87.06,87.09,87.02,87.08,162064.0,73.6994,73.7248,73.6656,73.7164,162064.0
2021-01-26 14:55:00,87.08,87.3,87.07,87.29,38081.0,73.7164,73.9026,73.7079,73.8941,38081.0
2021-01-26 15:00:00,87.29,87.31,87.23,87.28,89926.0,73.8941,73.9111,73.8433,73.8857,89926.0
2021-01-26 15:05:00,87.26,87.26,87.19,87.22,55648.0,73.8687,73.8687,73.8095,73.8349,55648.0
2021-01-26 15:10:00,87.23,87.26,87.17,87.2,56017.0,73.8433,73.8687,73.7926,73.818,56017.0
2021-01-26 15:15:00,87.2,87.25,87.14,87.25,45987.0,73.818,73.8603,73.7672,73.8603,45987.0
2021-01-26 15:20:00,87.24,87.26,87.14,87.17,40627.0,73.8518,73.8687,73.7672,73.7926,40627.0
2021-01-26 15:25:00,87.16,87.23,87.16,87.23,78323.0,73.7841,73.8433,73.7841,73.8433,78323.0
2021-01-26 15:30:00,87.22,87.24,87.14,87.18,112118.0,73.8349,73.8518,73.7672,73.801,112118.0
2021-01-26 15:35:00,87.18,87.23,87.08,87.08,36811.0,73.801,73.8433,73.7164,73.7164,36811.0
2021-01-26 15:40:00,87.09,87.17,87.08,87.15,44958.0,73.7248,73.7926,73.7164,73.7756,44958.0
2021-01-26 15:45:00,87.15,87.17,87.08,87.08,51245.0,73.7756,73.7926,73.7164,73.7164,51245.0
2021-01-26 15:50:00,87.08,87.11,87.02,87.02,103753.0,73.7164,73.7418,73.6656,73.6656,103753.0
2021-01-26 15:55:00,87.01,87.07,86.97,87.03,253364.0,73.6571,73.7079,73.6232,73.674,253364.0
2021-01-27 09:30:00,86.28,86.56,86.13,86.45,222715.0,73.0391,73.2762,72.9122,73.1831,222715.0
2021-01-27 09:35:00,86.44,87.04,86.43,87.04,103832.0,73.1746,73.6825,73.1661,73.6825,103832.0
2021-01-27 09:40:00,87.05,87.08,86.83,87.01,88099.0,73.691,73.7164,73.5047,73.6571,88099.0
2021-01-27 09:45:00,86.99,87.18,86.86,86.96,115234.0,73.6402,73.801,73.5301,73.6148,115234.0
2021-01-27 09:50:00,86.98,87.09,86.79,86.94,82336.0,73.6317,73.7248,73.4709,73.5979,82336.0
2021-01-27 09:55:00,86.94,87.01,86.6,86.69,114327.0,73.5979,73.6571,73.31,73.3862,114327.0
2021-01-27 10:00:00,86.67,86.72,86.51,86.52,131135.0,73.3693,73.4116,73.2338,73.2423,131135.0
2021-01-27 10:05:00,86.53,86.55,86.35,86.39,203313.0,73.2508,73.2677,73.0984,73.1323,203313.0
2021-01-27 10:10:00,86.4,86.49,86.11,86.13,52497.0,73.1407,73.2169,72.8952,72.9122,52497.0
2021-01-27 10:15:00,86.12,86.19,85.98,86.04,80378.0,72.9037,72.963,72.7852,72.836,80378.0
2021-01-27 10:20:00,86.04,86.22,85.92,85.93,121773.0,72.836,72.9883,72.7344,72.7429,121773.0
2021-01-27 10:25:00,85.92,86.19,85.89,86.19,62389.0,72.7344,72.963,72.709,72.963,62389.0
2021-01-27 10:30:00,86.19,86.27,85.98,86.1,103974.0,72.963,73.0307,72.7852,72.8868,103974.0
2021-01-27 10:35:00,86.11,86.32,86.1,86.16,87014.0,72.8952,73.073,72.8868,72.9376,87014.0
2021-01-27 10:40:00,86.19,86.39,86.12,86.38,41733.0,72.963,73.1323,72.9037,73.1238,41733.0
2021-01-27 10:45:00,86.41,86.43,86.19,86.2,34477.0,73.1492,73.1661,72.963,72.9714,34477.0
2021-01-27 10:50:00,86.19,86.29,86.19,86.23,32727.0,72.963,73.0476,72.963,72.9968,32727.0
2021-01-27 10:55:00,86.23,86.27,86.13,86.22,33021.0,72.9968,73.0307,72.9122,72.9883,33021.0
2021-01-27 11:00:00,86.15,86.2,85.98,86.02,56980.0,72.9291,72.9714,72.7852,72.819,56980.0
2021-01-27 11:05:00,86.02,86.04,85.92,86.02,49648.0,72.819,72.836,72.7344,72.819,49648.0
2021-01-27 11:10:00,86.02,86.03,85.92,85.97,31818.0,72.819,72.8275,72.7344,72.7767,31818.0
2021-01-27 11:15:00,85.97,85.97,85.81,85.88,59200.0,72.7767,72.7767,72.6413,72.7005,59200.0
2021-01-27 11:20:00,85.91,86.1,85.89,86.08,34498.0,72.7259,72.8868,72.709,72.8698,34498.0
2021-01-27 11:25:00,86.13,86.16,86.09,86.12,27088.0,72.9122,72.9376,72.8783,72.9037,27088.0
2021-01-27 11:30:00,86.11,86.15,86.01,86.08,40027.0,72.8952,72.9291,72.8106,72.8698,40027.0
2021-01-27 11:35:00,86.08,86.23,86.01,86.14,37669.0,72.8698,72.9968,72.8106,72.9206,37669.0
2021-01-27 11:40:00,86.13,86.19,86.12,86.14,26295.0,72.9122,72.963,72.9037,72.9206,26295.0
2021-01-27 11:45:00,86.15,86.24,86.03,86.06,18142.0,72.9291,73.0053,72.8275,72.8529,18142.0
2021-01-27 11:50:00,86.08,86.16,85.92,85.93,24673.0,72.8698,72.9376,72.7344,72.7429,24673.0
2021-01-27 11:55:00,85.94,85.96,85.84,85.9,63176.0,72.7513,72.7682,72.6667,72.7175,63176.0
2021-01-27 12:00:00,85.89,85.91,85.66,85.68,41197.0,72.709,72.7259,72.5143,72.5312,41197.0
2021-01-27 12:05:00,85.68,85.81,85.65,85.78,24898.0,72.5312,72.6413,72.5058,72.6159,24898.0
2021-01-27 12:10:00,85.77,85.91,85.74,85.9,25055.0,72.6074,72.7259,72.582,72.7175,25055.0
2021-01-27 12:15:00,85.88,85.96,85.84,85.93,26092.0,72.7005,72.7682,72.6667,72.7429,26092.0
2021-01-27 12:20:00,85.88,85.91,85.82,85.91,17865.0,72.7005,72.7259,72.6497,72.7259,17865.0
2021-01-27 12:25:00,85.91,85.95,85.87,85.91,18851.0,72.7259,72.7598,72.6921,72.7259,18851.0
2021-01-27 12:30:00,85.9,85.93,85.86,85.9,19697.0,72.7175,72.7429,72.6836,72.7175,19697.0
2021-01-27 12:35:00,85.9,85.96,85.79,85.93,17064.0,72.7175,72.7682,72.6243,72.7429,17064.0
2021-01-27 12:40:00,85.94,86.06,85.93,86.0,34353.0,72.7513,72.8529,72.7429,72.8021,34353.0
2021-01-27 12:45:00,86.0,86.02,85.96,86.0,14461.0,72.8021,72.819,72.7682,72.8021,14461.0
2021-01-27 12:50:00,86.0,86.04,85.98,86.02,12733.0,72.8021,72.836,72.7852,72.819,12733.0
2021-01-27 12:55:00,86.01,86.11,85.99,86.11,25358.0,72.8106,72.8952,72.7936,72.8952,25358.0
2021-01-27 13:00:00,86.1,86.25,86.09,86.24,35238.0,72.8868,73.0137,72.8783,73.0053,35238.0
2021-01-27 13:05:00,86.24,86.26,86.2,86.24,18481.0,73.0053,73.0222,72.9714,73.0053,18481.0
2021-01-27 13:10:00,86.24,86.26,86.04,86.05,25838.0,73.0053,73.0222,72.836,72.8444,25838.0
2021-01-27 13:15:00,86.04,86.19,86.01,86.15,33477.0,72.836,72.963,72.8106,72.9291,33477.0
2021-01-27 13:20:00,86.14,86.17,86.05,86.05,37221.0,72.9206,72.946,72.8444,72.8444,37221.0
2021-01-27 13:25:00,86.04,86.14,86.04,86.12,16537.0,72.836,72.9206,72.836,72.9037,16537.0
2021-01-27 13:30:00,86.11,86.14,86.06,86.07,17245.0,72.8952,72.9206,72.8529,72.8614,17245.0
2021-01-27 13:35:00,86.08,86.11,86.05,86.11,10602.0,72.8698,72.8952,72.8444,72.8952,10602.0
2021-01-27 13:40:00,86.12,86.13,86.04,86.04,90842.0,72.9037,72.9122,72.836,72.836,90842.0
2021-01-27 13:45:00,86.03,86.12,85.99,86.12,13363.0,72.8275,72.9037,72.7936,72.9037,13363.0
2021-01-27 13:50:00,86.11,86.16,86.07,86.16,25259.0,72.8952,72.9376,72.8614,72.9376,25259.0
2021-01-27 13:55:00,86.16,86.16,86.0,86.06,46597.0,72.9376,72.9376,72.8021,72.8529,46597.0
2021-01-27 14:00:00,86.06,86.13,85.97,85.99,27400.0,72.8529,72.9122,72.7767,72.7936,27400.0
2021-01-27 14:05:00,85.94,86.03,85.9,85.99,22184.0,72.7513,72.8275,72.7175,72.7936,22184.0
2021-01-27 14:10:00,86.03,86.07,85.98,86.07,17084.0,72.8275,72.8614,72.7852,72.8614,17084.0
2021-01-27 14:15:00,86.06,86.08,85.87,85.88,25061.0,72.8529,72.8698,72.6921,72.7005,25061.0
2021-01-27 14:20:00,85.88,85.96,85.87,85.95,15571.0,72.7005,72.7682,72.6921,72.7598,15571.0
2021-01-27 14:25:00,85.94,85.96,85.81,85.82,33057.0,72.7513,72.7682,72.6413,72.6497,33057.0
2021-01-27 14:30:00,85.83,85.89,85.62,85.63,49758.0,72.6582,72.709,72.4804,72.4889,49758.0
2021-01-27 14:35:00,85.65,85.7,85.51,85.6,105226.0,72.5058,72.5481,72.3873,72.4635,105226.0
2021-01-27 14:40:00,85.59,85.76,85.55,85.72,46287.0,72.455,72.5989,72.4212,72.5651,46287.0
2021-01-27 14:45:00,85.71,85.75,85.41,85.49,73900.0,72.5566,72.5905,72.3027,72.3704,73900.0
2021-01-27 14:50:00,85.49,85.59,85.43,85.56,92266.0,72.3704,72.455,72.3196,72.4296,92266.0
2021-01-27 14:55:00,85.53,85.57,85.35,85.46,65677.0,72.4042,72.4381,72.2519,72.345,65677.0
2021-01-27 15:00:00,85.45,85.59,85.4,85.47,75135.0,72.3365,72.455,72.2942,72.3534,75135.0
2021-01-27 15:05:00,85.47,85.61,85.44,85.55,45711.0,72.3534,72.472,72.328,72.4212,45711.0
2021-01-27 15:10:00,85.56,85.8,85.53,85.75,52591.0,72.4296,72.6328,72.4042,72.5905,52591.0
2021-01-27 15:15:00,85.72,85.76,85.61,85.63,31412.0,72.5651,72.5989,72.472,72.4889,31412.0
2021-01-27 15:20:00,85.61,85.67,85.51,85.54,39981.0,72.472,72.5228,72.3873,72.4127,39981.0
2021-01-27 15:25:00,85.53,85.67,85.4,85.48,114306.0,72.4042,72.5228,72.2942,72.3619,114306.0
2021-01-27 15:30:00,85.48,85.56,85.42,85.45,58826.0,72.3619,72.4296,72.3111,72.3365,58826.0
2021-01-27 15:35:00,85.46,85.5,85.09,85.17,205972.0,72.345,72.3788,72.0318,72.0995,205972.0
2021-01-27 15:40:00,85.17,85.22,85.07,85.19,61274.0,72.0995,72.1418,72.0148,72.1164,61274.0
2021-01-27 15:45:00,85.17,85.31,85.13,85.31,111826.0,72.0995,72.218,72.0656,72.218,111826.0
2021-01-27 15:50:00,85.32,85.53,85.24,85.5,125151.0,72.2265,72.4042,72.1587,72.3788,125151.0
2021-01-27 15:55:00,85.5,85.63,85.43,85.53,376116.0,72.3788,72.4889,72.3196,72.4042,376116.0
2021-01-28 09:30:00,85.5,85.79,85.38,85.42,83250.0,72.3788,72.6243,72.2773,72.3111,83250.0
2021-01-28 09:35:00,85.37,85.42,85.23,85.34,43374.0,72.2688,72.3111,72.1503,72.2434,43374.0
2021-01-28 09:40:00,85.33,85.78,85.33,85.72,86080.0,72.2349,72.6159,72.2349,72.5651,86080.0
2021-01-28 09:45:00,85.71,85.8,85.51,85.61,58439.0,72.5566,72.6328,72.3873,72.472,58439.0
2021-01-28 09:50:00,85.6,85.81,85.57,85.75,76837.0,72.4635,72.6413,72.4381,72.5905,76837.0
2021-01-28 09:55:00,85.75,85.82,85.49,85.66,342246.0,72.5905,72.6497,72.3704,72.5143,342246.0
2021-01-28 10:00:00,85.66,85.91,85.62,85.86,99531.0,72.5143,72.7259,72.4804,72.6836,99531.0
2021-01-28 10:05:00,85.88,86.19,85.88,86.08,62217.0,72.7005,72.963,72.7005,72.8698,62217.0
2021-01-28 10:10:00,86.13,86.24,86.08,86.16,49482.0,72.9122,73.0053,72.8698,72.9376,49482.0
2021-01-28 10:15:00,86.2,86.46,86.2,86.39,55205.0,72.9714,73.1915,72.9714,73.1323,55205.0
2021-01-28 10:20:00,86.33,86.52,86.26,86.35,45302.0,73.0815,73.2423,73.0222,73.0984,45302.0
2021-01-28 10:25:00,86.35,86.54,86.26,86.26,180564.0,73.0984,73.2592,73.0222,73.0222,180564.0
2021-01-28 10:30:00,86.26,86.53,86.26,86.48,304828.0,73.0222,73.2508,73.0222,73.2084,304828.0
2021-01-28 10:35:00,86.48,86.55,86.27,86.34,126806.0,73.2084,73.2677,73.0307,73.0899,126806.0
2021-01-28 10:40:00,86.33,86.42,86.27,86.39,111991.0,73.0815,73.1577,73.0307,73.1323,111991.0
2021-01-28 10:45:00,86.38,86.56,86.31,86.47,145965.0,73.1238,73.2762,73.0645,73.2,145965.0
2021-01-28 10:50:00,86.44,86.54,86.42,86.5,95108.0,73.1746,73.2592,73.1577,73.2254,95108.0
2021-01-28 10:55:00,86.49,86.58,86.31,86.38,91412.0,73.2169,73.2931,73.0645,73.1238,91412.0
2021-01-28 11:00:00,86.41,86.58,86.35,86.48,47740.0,73.1492,73.2931,73.0984,73.2084,47740.0
2021-01-28 11:05:00,86.48,86.69,86.42,86.64,52582.0,73.2084,73.3862,73.1577,73.3439,52582.0
2021-01-28 11:10:00,86.65,86.88,86.65,86.77,131665.0,73.3524,73.5471,73.3524,73.4539,131665.0
2021-01-28 11:15:00,86.78,86.86,86.57,86.57,78073.0,73.4624,73.5301,73.2846,73.2846,78073.0
2021-01-28 11:20:00,86.57,86.62,86.48,86.61,41123.0,73.2846,73.327,73.2084,73.3185,41123.0
2021-01-28 11:25:00,86.62,86.78,86.57,86.59,50570.0,73.327,73.4624,73.2846,73.3016,50570.0
2021-01-28 11:30:00,86.62,86.67,86.5,86.54,49799.0,73.327,73.3693,73.2254,73.2592,49799.0
2021-01-28 11:35:00,86.59,86.67,86.53,86.58,49917.0,73.3016,73.3693,73.2508,73.2931,49917.0
2021-01-28 11:40:00,86.59,86.68,86.52,86.66,41508.0,73.3016,73.3778,73.2423,73.3608,41508.0
2021-01-28 11:45:00,86.68,86.74,86.6,86.63,37062.0,73.3778,73.4285,73.31,73.3354,37062.0
2021-01-28 11:50:00,86.66,86.77,86.65,86.71,34577.0,73.3608,73.4539,73.3524,73.4031,34577.0
2021-01-28 11:55:00,86.72,86.76,86.66,86.72,45910.0,73.4116,73.4455,73.3608,73.4116,45910.0
2021-01-28 12:00:00,86.74,86.78,86.68,86.77,24400.0,73.4285,73.4624,73.3778,73.4539,24400.0
2021-01-28 12:05:00,86.77,86.87,86.77,86.84,51630.0,73.4539,73.5386,73.4539,73.5132,51630.0
2021-01-28 12:10:00,86.84,86.84,86.6,86.61,59326.0,73.5132,73.5132,73.31,73.3185,59326.0
2021-01-28 12:15:00,86.66,86.85,86.66,86.8,35650.0,73.3608,73.5217,73.3608,73.4793,35650.0
2021-01-28 12:20:00,86.8,86.83,86.73,86.75,34611.0,73.4793,73.5047,73.4201,73.437,34611.0
2021-01-28 12:25:00,86.74,86.78,86.66,86.76,50903.0,73.4285,73.4624,73.3608,73.4455,50903.0
2021-01-28 12:30:00,86.77,86.87,86.76,86.78,40538.0,73.4539,73.5386,73.4455,73.4624,40538.0
2021-01-28 12:35:00,86.76,86.77,86.7,86.74,36928.0,73.4455,73.4539,73.3947,73.4285,36928.0
2021-01-28 12:40:00,86.74,86.84,86.73,86.8,35556.0,73.4285,73.5132,73.4201,73.4793,35556.0
2021-01-28 12:45:00,86.81,86.83,86.79,86.79,16466.0,73.4878,73.5047,73.4709,73.4709,16466.0
2021-01-28 12:50:00,86.78,86.79,86.61,86.61,32262.0,73.4624,73.4709,73.3185,73.3185,32262.0
2021-01-28 12:55:00,86.6,86.71,86.6,86.65,31933.0,73.31,73.4031,73.31,73.3524,31933.0
2021-01-28 13:00:00,86.65,86.75,86.63,86.69,27151.0,73.3524,73.437,73.3354,73.3862,27151.0
2021-01-28 13:05:00,86.67,86.76,86.66,86.71,28700.0,73.3693,73.4455,73.3608,73.4031,28700.0
2021-01-28 13:10:00,86.69,86.74,86.67,86.68,19926.0,73.3862,73.4285,73.3693,73.3778,19926.0
2021-01-28 13:15:00,86.68,86.76,86.67,86.71,22100.0,73.3778,73.4455,73.3693,73.4031,22100.0
2021-01-28 13:20:00,86.7,86.83,86.69,86.8,16935.0,73.3947,73.5047,73.3862,73.4793,16935.0
2021-01-28 13:25:00,86.78,86.8,86.72,86.75,40027.0,73.4624,73.4793,73.4116,73.437,40027.0
2021-01-28 13:30:00,86.77,86.85,86.76,86.79,31100.0,73.4539,73.5217,73.4455,73.4709,31100.0
2021-01-28 13:35:00,86.82,86.91,86.8,86.85,34133.0,73.4963,73.5725,73.4793,73.5217,34133.0
2021-01-28 13:40:00,86.86,86.89,86.77,86.77,26764.0,73.5301,73.5555,73.4539,73.4539,26764.0
2021-01-28 13:45:00,86.78,86.79,86.68,86.72,22157.0,73.4624,73.4709,73.3778,73.4116,22157.0
2021-01-28 13:50:00,86.71,86.79,86.7,86.76,39621.0,73.4031,73.4709,73.3947,73.4455,39621.0
2021-01-28 13:55:00,86.75,86.8,86.73,86.78,15524.0,73.437,73.4793,73.4201,73.4624,15524.0
2021-01-28 14:00:00,86.79,86.86,86.77,86.78,34030.0,73.4709,73.5301,73.4539,73.4624,34030.0
2021-01-28 14:05:00,86.77,86.81,86.73,86.79,53715.0,73.4539,73.4878,73.4201,73.4709,53715.0
2021-01-28 14:10:00,86.79,86.81,86.64,86.68,33720.0,73.4709,73.4878,73.3439,73.3778,33720.0
2021-01-28 14:15:00,86.68,86.7,86.51,86.52,47566.0,73.3778,73.3947,73.2338,73.2423,47566.0
2021-01-28 14:20:00,86.54,86.56,86.4,86.41,48872.0,73.2592,73.2762,73.1407,73.1492,48872.0
2021-01-28 14:25:00,86.41,86.49,86.37,86.43,32645.0,73.1492,73.2169,73.1153,73.1661,32645.0
2021-01-28 14:30:00,86.45,86.47,86.37,86.41,44519.0,73.1831,73.2,73.1153,73.1492,44519.0
2021-01-28 14:35:00,86.41,86.55,86.4,86.54,31218.0,73.1492,73.2677,73.1407,73.2592,31218.0
2021-01-28 14:40:00,86.52,86.53,86.36,86.39,30030.0,73.2423,73.2508,73.1069,73.1323,30030.0
2021-01-28 14:45:00,86.4,86.49,86.39,86.49,46205.0,73.1407,73.2169,73.1323,73.2169,46205.0
2021-01-28 14:50:00,86.49,86.54,86.39,86.45,58488.0,73.2169,73.2592,73.1323,73.1831,58488.0
2021-01-28 14:55:00,86.45,86.63,86.39,86.61,213619.0,73.1831,73.3354,73.1323,73.3185,213619.0
2021-01-28 15:00:00,86.6,86.6,86.46,86.51,45543.0,73.31,73.31,73.1915,73.2338,45543.0
2021-01-28 15:05:00,86.5,86.51,86.39,86.44,88391.0,73.2254,73.2338,73.1323,73.1746,88391.0
2021-01-28 15:10:00,86.42,86.43,86.37,86.38,48417.0,73.1577,73.1661,73.1153,73.1238,48417.0
2021-01-28 15:15:00,86.4,86.41,86.26,86.34,26391.0,73.1407,73.1492,73.0222,73.0899,26391.0
2021-01-28 15:20:00,86.33,86.36,86.25,86.3,28746.0,73.0815,73.1069,73.0137,73.0561,28746.0
2021-01-28 15:25:00,86.3,86.37,86.24,86.25,33592.0,73.0561,73.1153,73.0053,73.0137,33592.0
2021-01-28 15:30:00,86.25,86.29,86.06,86.12,48018.0,73.0137,73.0476,72.8529,72.9037,48018.0
2021-01-28 15:35:00,86.12,86.16,86.07,86.13,50284.0,72.9037,72.9376,72.8614,72.9122,50284.0
2021-01-28 15:40:00,86.12,86.19,86.07,86.1,35336.0,72.9037,72.963,72.8614,72.8868,35336.0
2021-01-28 15:45:00,86.09,86.29,86.08,86.17,72658.0,72.8783,73.0476,72.8698,72.946,72658.0
2021-01-28 15:50:00,86.18,86.32,86.14,86.2,226460.0,72.9545,73.073,72.9206,72.9714,226460.0
2021-01-28 15:55:00,86.19,86.19,85.93,85.94,407248.0,72.963,72.963,72.7429,72.7513,407248.0
2021-01-29 09:30:00,85.47,85.56,84.68,84.95,183817.0,72.3534,72.4296,71.6847,71.9132,183817.0
2021-01-29 09:35:00,84.99,85.13,84.69,84.74,201187.0,71.9471,72.0656,71.6931,71.7355,201187.0
2021-01-29 09:40:00,84.75,84.79,84.51,84.78,80147.0,71.7439,71.7778,71.5408,71.7693,80147.0
2021-01-29 09:45:00,84.78,85.69,84.77,85.64,142762.0,71.7693,72.5397,71.7609,72.4974,142762.0
2021-01-29 09:50:00,85.63,85.87,85.58,85.83,188483.0,72.4889,72.6921,72.4466,72.6582,188483.0
2021-01-29 09:55:00,85.87,86.0,85.77,85.8,106268.0,72.6921,72.8021,72.6074,72.6328,106268.0
2021-01-29 10:00:00,85.82,85.99,85.65,85.95,91932.0,72.6497,72.7936,72.5058,72.7598,91932.0
2021-01-29 10:05:00,85.95,86.17,85.89,86.11,102532.0,72.7598,72.946,72.709,72.8952,102532.0
2021-01-29 10:10:00,86.11,86.17,85.92,85.92,65645.0,72.8952,72.946,72.7344,72.7344,65645.0
2021-01-29 10:15:00,85.94,85.98,85.77,85.91,53739.0,72.7513,72.7852,72.6074,72.7259,53739.0
2021-01-29 10:20:00,85.89,86.14,85.88,86.09,35055.0,72.709,72.9206,72.7005,72.8783,35055.0
2021-01-29 10:25:00,86.07,86.09,85.88,86.03,47296.0,72.8614,72.8783,72.7005,72.8275,47296.0
2021-01-29 10:30:00,86.03,86.06,85.93,86.02,46156.0,72.8275,72.8529,72.7429,72.819,46156.0
2021-01-29 10:35:00,86.04,86.12,85.98,86.04,61653.0,72.836,72.9037,72.7852,72.836,61653.0
2021-01-29 10:40:00,86.02,86.14,85.97,86.07,63527.0,72.819,72.9206,72.7767,72.8614,63527.0
2021-01-29 10:45:00,86.04,86.05,85.87,85.97,35600.0,72.836,72.8444,72.6921,72.7767,35600.0
2021-01-29 10:50:00,85.96,86.07,85.9,86.07,43091.0,72.7682,72.8614,72.7175,72.8614,43091.0
2021-01-29 10:55:00,86.09,86.3,86.05,86.23,69445.0,72.8783,73.0561,72.8444,72.9968,69445.0
2021-01-29 11:00:00,86.24,86.33,86.01,86.06,55370.0,73.0053,73.0815,72.8106,72.8529,55370.0
2021-01-29 11:05:00,86.07,86.18,86.03,86.18,39327.0,72.8614,72.9545,72.8275,72.9545,39327.0
2021-01-29 11:10:00,86.15,86.15,85.94,85.95,56658.0,72.9291,72.9291,72.7513,72.7598,56658.0
2021-01-29 11:15:00,85.95,86.25,85.92,86.22,30260.0,72.7598,73.0137,72.7344,72.9883,30260.0
2021-01-29 11:20:00,86.25,86.31,86.14,86.21,51577.0,73.0137,73.0645,72.9206,72.9799,51577.0
2021-01-29 11:25:00,86.2,86.24,85.91,85.91,78436.0,72.9714,73.0053,72.7259,72.7259,78436.0
2021-01-29 11:30:00,85.91,86.04,85.7,85.71,63630.0,72.7259,72.836,72.5481,72.5566,63630.0
2021-01-29 11:35:00,85.73,85.76,85.5,85.56,245384.0,72.5735,72.5989,72.3788,72.4296,245384.0
2021-01-29 11:40:00,85.55,85.71,85.54,85.67,41783.0,72.4212,72.5566,72.4127,72.5228,41783.0
2021-01-29 11:45:00,85.67,85.71,85.53,85.58,96511.0,72.5228,72.5566,72.4042,72.4466,96511.0
2021-01-29 11:50:00,85.59,85.61,85.46,85.53,34095.0,72.455,72.472,72.345,72.4042,34095.0
2021-01-29 11:55:00,85.53,85.58,85.5,85.5,18558.0,72.4042,72.4466,72.3788,72.3788,18558.0
2021-01-29 12:00:00,85.5,85.57,85.47,85.54,20437.0,72.3788,72.4381,72.3534,72.4127,20437.0
2021-01-29 12:05:00,85.53,85.69,85.53,85.64,22157.0,72.4042,72.5397,72.4042,72.4974,22157.0
2021-01-29 12:10:00,85.62,85.66,85.42,85.43,20787.0,72.4804,72.5143,72.3111,72.3196,20787.0
2021-01-29 12:15:00,85.44,85.44,85.24,85.25,73877.0,72.328,72.328,72.1587,72.1672,73877.0
2021-01-29 12:20:00,85.25,85.31,85.15,85.15,51050.0,72.1672,72.218,72.0826,72.0826,51050.0
2021-01-29 12:25:00,85.15,85.3,85.12,85.22,56514.0,72.0826,72.2095,72.0572,72.1418,56514.0
2021-01-29 12:30:00,85.18,85.25,85.08,85.09,67316.0,72.1079,72.1672,72.0233,72.0318,67316.0
2021-01-29 12:35:00,85.09,85.16,85.03,85.05,136409.0,72.0318,72.091,71.981,71.9979,136409.0
2021-01-29 12:40:00,85.06,85.29,85.05,85.13,106779.0,72.0064,72.2011,71.9979,72.0656,106779.0
2021-01-29 12:45:00,85.13,85.15,84.82,84.83,54876.0,72.0656,72.0826,71.8032,71.8117,54876.0
2021-01-29 12:50:00,84.85,85.17,84.84,85.15,412823.0,71.8286,72.0995,71.8201,72.0826,412823.0
2021-01-29 12:55:00,85.16,85.23,85.02,85.04,53531.0,72.091,72.1503,71.9725,71.9894,53531.0
2021-01-29 13:00:00,85.04,85.26,84.96,85.19,79169.0,71.9894,72.1757,71.9217,72.1164,79169.0
2021-01-29 13:05:00,85.15,85.24,85.1,85.14,38403.0,72.0826,72.1587,72.0402,72.0741,38403.0
2021-01-29 13:10:00,85.14,85.19,85.0,85.02,34775.0,72.0741,72.1164,71.9556,71.9725,34775.0
2021-01-29 13:15:00,85.01,85.01,84.66,84.66,163487.0,71.964,71.964,71.6678,71.6678,163487.0
2021-01-29 13:20:00,84.67,84.82,84.61,84.68,295550.0,71.6762,71.8032,71.6254,71.6847,295550.0
2021-01-29 13:25:00,84.68,85.0,84.67,84.98,55762.0,71.6847,71.9556,71.6762,71.9386,55762.0
2021-01-29 13:30:00,84.97,85.0,84.88,84.91,50039.0,71.9302,71.9556,71.854,71.8794,50039.0
2021-01-29 13:35:00,84.91,84.95,84.85,84.94,57195.0,71.8794,71.9132,71.8286,71.9048,57195.0
2021-01-29 13:40:00,84.93,85.01,84.85,84.9,44377.0,71.8963,71.964,71.8286,71.8709,44377.0
2021-01-29 13:45:00,84.89,84.97,84.7,84.72,45865.0,71.8625,71.9302,71.7016,71.7185,45865.0
2021-01-29 13:50:00,84.73,84.86,84.71,84.78,99065.0,71.727,71.8371,71.7101,71.7693,99065.0
2021-01-29 13:55:00,84.8,84.83,84.6,84.61,43391.0,71.7863,71.8117,71.617,71.6254,43391.0
2021-01-29 14:00:00,84.61,84.97,84.59,84.88,104397.0,71.6254,71.9302,71.6085,71.854,104397.0
2021-01-29 14:05:00,84.88,85.01,84.87,85.0,70400.0,71.854,71.964,71.8455,71.9556,70400.0
2021-01-29 14:10:00,84.99,85.02,84.92,84.97,44529.0,71.9471,71.9725,71.8878,71.9302,44529.0
2021-01-29 14:15:00,84.96,85.1,84.93,85.05,25304.0,71.9217,72.0402,71.8963,71.9979,25304.0
2021-01-29 14:20:00,85.05,85.09,84.95,85.05,26383.0,71.9979,72.0318,71.9132,71.9979,26383.0
2021-01-29 14:25:00,85.03,85.05,84.91,84.95,30517.0,71.981,71.9979,71.8794,71.9132,30517.0
2021-01-29 14:30:00,84.93,84.93,84.69,84.74,41382.0,71.8963,71.8963,71.6931,71.7355,41382.0
2021-01-29 14:35:00,84.78,84.92,84.77,84.86,53308.0,71.7693,71.8878,71.7609,71.8371,53308.0
2021-01-29 14:40:00,84.86,84.91,84.66,84.77,52537.0,71.8371,71.8794,71.6678,71.7609,52537.0
2021-01-29 14:45:00,84.78,84.87,84.73,84.82,33834.0,71.7693,71.8455,71.727,71.8032,33834.0
2021-01-29 14:50:00,84.81,84.92,84.81,84.85,22206.0,71.7947,71.8878,71.7947,71.8286,22206.0
2021-01-29 14:55:00,84.84,84.97,84.83,84.89,24815.0,71.8201,71.9302,71.8117,71.8625,24815.0
2021-01-29 15:00:00,84.89,85.19,84.89,85.13,70954.0,71.8625,72.1164,71.8625,72.0656,70954.0
2021-01-29 15:05:00,85.12,85.21,85.08,85.2,69107.0,72.0572,72.1333,72.0233,72.1249,69107.0
2021-01-29 15:10:00,85.2,85.34,85.2,85.3,79075.0,72.1249,72.2434,72.1249,72.2095,79075.0
2021-01-29 15:15:00,85.3,85.31,85.13,85.16,125260.0,72.2095,72.218,72.0656,72.091,125260.0
2021-01-29 15:20:00,85.15,85.26,85.14,85.25,57716.0,72.0826,72.1757,72.0741,72.1672,57716.0
2021-01-29 15:25:00,85.24,85.28,85.06,85.06,32789.0,72.1587,72.1926,72.0064,72.0064,32789.0
2021-01-29 15:30:00,85.06,85.2,85.06,85.11,50623.0,72.0064,72.1249,72.0064,72.0487,50623.0
2021-01-29 15:35:00,85.12,85.15,84.92,84.92,49087.0,72.0572,72.0826,71.8878,71.8878,49087.0
2021-01-29 15:40:00,84.93,84.99,84.83,84.86,52046.0,71.8963,71.9471,71.8117,71.8371,52046.0
2021-01-29 15:45:00,84.86,84.86,84.67,84.68,97968.0,71.8371,71.8371,71.6762,71.6847,97968.0
2021-01-29 15:50:00,84.69,85.15,84.69,85.09,265055.0,71.6931,72.0826,71.6931,72.0318,265055.0
2021-01-29 15:55:00,85.08,85.26,84.87,84.9,264746.0,72.0233,72.1757,71.8455,71.8709,264746.0
2021-02-01 09:30:00,85.48,85.54,84.55,84.59,166786.0,72.3619,72.4127,71.5746,71.6085,166786.0
2021-02-01 09:35:00,84.59,84.83,84.42,84.57,151691.0,71.6085,71.8117,71.4646,71.5916,151691.0
2021-02-01 09:40:00,84.57,84.94,84.52,84.86,207989.0,71.5916,71.9048,71.5492,71.8371,207989.0
2021-02-01 09:45:00,84.85,84.95,84.71,84.93,81862.0,71.8286,71.9132,71.7101,71.8963,81862.0
2021-02-01 09:50:00,84.92,85.0,84.75,84.87,108217.0,71.8878,71.9556,71.7439,71.8455,108217.0
2021-02-01 09:55:00,84.87,85.16,84.85,84.95,87449.0,71.8455,72.091,71.8286,71.9132,87449.0
2021-02-01 10:00:00,84.93,85.15,84.73,85.15,81933.0,71.8963,72.0826,71.727,72.0826,81933.0
2021-02-01 10:05:00,85.16,85.3,85.11,85.29,118245.0,72.091,72.2095,72.0487,72.2011,118245.0
2021-02-01 10:10:00,85.28,85.29,85.14,85.19,63670.0,72.1926,72.2011,72.0741,72.1164,63670.0
2021-02-01 10:15:00,85.2,85.38,85.18,85.38,29554.0,72.1249,72.2773,72.1079,72.2773,29554.0
2021-02-01 10:20:00,85.4,85.41,85.26,85.39,34861.0,72.2942,72.3027,72.1757,72.2857,34861.0
2021-02-01 10:25:00,85.41,85.49,85.31,85.31,43138.0,72.3027,72.3704,72.218,72.218,43138.0
2021-02-01 10:30:00,85.32,85.54,85.32,85.4,219277.0,72.2265,72.4127,72.2265,72.2942,219277.0
2021-02-01 10:35:00,85.4,85.45,85.28,85.38,72913.0,72.2942,72.3365,72.1926,72.2773,72913.0
2021-02-01 10:40:00,85.38,85.56,85.36,85.47,133005.0,72.2773,72.4296,72.2603,72.3534,133005.0
2021-02-01 10:45:00,85.47,85.59,85.47,85.56,60425.0,72.3534,72.455,72.3534,72.4296,60425.0
2021-02-01 10:50:00,85.55,85.59,85.35,85.38,44186.0,72.4212,72.455,72.2519,72.2773,44186.0
2021-02-01 10:55:00,85.37,85.45,85.28,85.41,44171.0,72.2688,72.3365,72.1926,72.3027,44171.0
2021-02-01 11:00:00,85.4,85.47,85.34,85.46,195400.0,72.2942,72.3534,72.2434,72.345,195400.0
2021-02-01 11:05:00,85.46,85.64,85.46,85.51,39028.0,72.345,72.4974,72.345,72.3873,39028.0
2021-02-01 11:10:00,85.5,85.65,85.49,85.63,31481.0,72.3788,72.5058,72.3704,72.4889,31481.0
2021-02-01 11:15:00,85.64,85.83,85.63,85.83,30964.0,72.4974,72.6582,72.4889,72.6582,30964.0
2021-02-01 11:20:00,85.84,85.88,85.74,85.79,25274.0,72.6667,72.7005,72.582,72.6243,25274.0
2021-02-01 11:25:00,85.77,85.87,85.77,85.86,31974.0,72.6074,72.6921,72.6074,72.6836,31974.0
2021-02-01 11:30:00,85.87,85.9,85.77,85.78,49229.0,72.6921,72.7175,72.6074,72.6159,49229.0
2021-02-01 11:35:00,85.78,85.8,85.72,85.75,40621.0,72.6159,72.6328,72.5651,72.5905,40621.0
2021-02-01 11:40:00,85.75,85.92,85.75,85.91,30642.0,72.5905,72.7344,72.5905,72.7259,30642.0
2021-02-01 11:45:00,85.9,86.04,85.9,85.94,26026.0,72.7175,72.836,72.7175,72.7513,26026.0
2021-02-01 11:50:00,85.93,85.98,85.85,85.85,92448.0,72.7429,72.7852,72.6751,72.6751,92448.0
2021-02-01 11:55:00,85.86,85.98,85.85,85.85,41739.0,72.6836,72.7852,72.6751,72.6751,41739.0
2021-02-01 12:00:00,85.86,85.98,85.84,85.87,41985.0,72.6836,72.7852,72.6667,72.6921,41985.0
2021-02-01 12:05:00,85.88,85.91,85.77,85.77,39111.0,72.7005,72.7259,72.6074,72.6074,39111.0
2021-02-01 12:10:00,85.73,85.92,85.73,85.91,35708.0,72.5735,72.7344,72.5735,72.7259,35708.0
2021-02-01 12:15:00,85.91,85.96,85.91,85.93,15173.0,72.7259,72.7682,72.7259,72.7429,15173.0
2021-02-01 12:20:00,85.94,85.96,85.9,85.92,24692.0,72.7513,72.7682,72.7175,72.7344,24692.0
2021-02-01 12:25:00,85.93,86.0,85.92,85.97,41876.0,72.7429,72.8021,72.7344,72.7767,41876.0
2021-02-01 12:30:00,85.97,86.06,85.93,86.04,41055.0,72.7767,72.8529,72.7429,72.836,41055.0
2021-02-01 12:35:00,86.05,86.05,85.95,85.96,80099.0,72.8444,72.8444,72.7598,72.7682,80099.0
2021-02-01 12:40:00,85.97,86.01,85.94,85.95,30249.0,72.7767,72.8106,72.7513,72.7598,30249.0
2021-02-01 12:45:00,85.95,86.01,85.89,86.01,45307.0,72.7598,72.8106,72.709,72.8106,45307.0
2021-02-01 12:50:00,86.03,86.12,86.03,86.11,15040.0,72.8275,72.9037,72.8275,72.8952,15040.0
2021-02-01 12:55:00,86.1,86.18,86.08,86.16,28329.0,72.8868,72.9545,72.8698,72.9376,28329.0
2021-02-01 13:00:00,86.15,86.18,86.06,86.09,31728.0,72.9291,72.9545,72.8529,72.8783,31728.0
2021-02-01 13:05:00,86.11,86.14,86.06,86.11,27147.0,72.8952,72.9206,72.8529,72.8952,27147.0
2021-02-01 13:10:00,86.1,86.1,86.04,86.04,26153.0,72.8868,72.8868,72.836,72.836,26153.0
2021-02-01 13:15:00,86.05,86.11,86.04,86.04,32008.0,72.8444,72.8952,72.836,72.836,32008.0
2021-02-01 13:20:00,86.04,86.09,86.03,86.05,34202.0,72.836,72.8783,72.8275,72.8444,34202.0
2021-02-01 13:25:00,86.05,86.1,86.04,86.08,17474.0,72.8444,72.8868,72.836,72.8698,17474.0
2021-02-01 13:30:00,86.1,86.15,86.09,86.1,22255.0,72.8868,72.9291,72.8783,72.8868,22255.0
2021-02-01 13:35:00,86.11,86.11,85.91,85.94,78808.0,72.8952,72.8952,72.7259,72.7513,78808.0
2021-02-01 13:40:00,85.93,85.93,85.83,85.84,43076.0,72.7429,72.7429,72.6582,72.6667,43076.0
2021-02-01 13:45:00,85.84,85.89,85.72,85.77,62047.0,72.6667,72.709,72.5651,72.6074,62047.0
2021-02-01 13:50:00,85.77,85.79,85.72,85.77,37041.0,72.6074,72.6243,72.5651,72.6074,37041.0
2021-02-01 13:55:00,85.78,85.89,85.77,85.89,42333.0,72.6159,72.709,72.6074,72.709,42333.0
2021-02-01 14:00:00,85.89,85.92,85.81,85.89,31873.0,72.709,72.7344,72.6413,72.709,31873.0
2021-02-01 14:05:00,85.88,85.94,85.87,85.92,17020.0,72.7005,72.7513,72.6921,72.7344,17020.0
2021-02-01 14:10:00,85.92,85.98,85.91,85.96,19170.0,72.7344,72.7852,72.7259,72.7682,19170.0
2021-02-01 14:15:00,85.98,86.09,85.98,86.04,23636.0,72.7852,72.8783,72.7852,72.836,23636.0
2021-02-01 14:20:00,86.04,86.11,85.98,86.1,26322.0,72.836,72.8952,72.7852,72.8868,26322.0
2021-02-01 14:25:00,86.11,86.25,86.1,86.25,29611.0,72.8952,73.0137,72.8868,73.0137,29611.0
2021-02-01 14:30:00,86.25,86.31,86.24,86.24,36925.0,73.0137,73.0645,73.0053,73.0053,36925.0
2021-02-01 14:35:00,86.23,86.32,86.22,86.32,24536.0,72.9968,73.073,72.9883,73.073,24536.0
2021-02-01 14:40:00,86.34,86.42,86.33,86.39,49835.0,73.0899,73.1577,73.0815,73.1323,49835.0
2021-02-01 14:45:00,86.4,86.43,86.39,86.42,40808.0,73.1407,73.1661,73.1323,73.1577,40808.0
2021-02-01 14:50:00,86.42,86.48,86.38,86.48,27896.0,73.1577,73.2084,73.1238,73.2084,27896.0
2021-02-01 14:55:00,86.49,86.49,86.38,86.41,56407.0,73.2169,73.2169,73.1238,73.1492,56407.0
2021-02-01 15:00:00,86.41,86.44,86.38,86.41,50388.0,73.1492,73.1746,73.1238,73.1492,50388.0
2021-02-01 15:05:00,86.4,86.44,86.37,86.42,81892.0,73.1407,73.1746,73.1153,73.1577,81892.0
2021-02-01 15:10:00,86.42,86.47,86.36,86.44,85454.0,73.1577,73.2,73.1069,73.1746,85454.0
2021-02-01 15:15:00,86.44,86.47,86.38,86.4,43655.0,73.1746,73.2,73.1238,73.1407,43655.0
2021-02-01 15:20:00,86.4,86.41,86.24,86.27,75210.0,73.1407,73.1492,73.0053,73.0307,75210.0
2021-02-01 15:25:00,86.28,86.36,86.26,86.35,43955.0,73.0391,73.1069,73.0222,73.0984,43955.0
2021-02-01 15:30:00,86.35,86.4,86.29,86.35,129755.0,73.0984,73.1407,73.0476,73.0984,129755.0
2021-02-01 15:35:00,86.35,86.62,86.35,86.58,86560.0,73.0984,73.327,73.0984,73.2931,86560.0
2021-02-01 15:40:00,86.58,86.68,86.55,86.66,66193.0,73.2931,73.3778,73.2677,73.3608,66193.0
2021-02-01 15:45:00,86.65,86.73,86.6,86.6,89003.0,73.3524,73.4201,73.31,73.31,89003.0
2021-02-01 15:50:00,86.61,86.9,86.57,86.89,91676.0,73.3185,73.564,73.2846,73.5555,91676.0
2021-02-01 15:55:00,86.9,86.96,86.79,86.87,537549.0,73.564,73.6148,73.4709,73.5386,537549.0
2021-02-02 09:30:00,87.44,87.46,86.83,86.97,128541.0,74.0211,74.0381,73.5047,73.6232,128541.0
2021-02-02 09:35:00,86.99,87.14,86.68,86.74,88939.0,73.6402,73.7672,73.3778,73.4285,88939.0
2021-02-02 09:40:00,86.72,87.05,86.71,86.91,101544.0,73.4116,73.691,73.4031,73.5725,101544.0
2021-02-02 09:45:00,86.95,87.3,86.95,87.24,94854.0,73.6063,73.9026,73.6063,73.8518,94854.0
2021-02-02 09:50:00,87.27,87.33,87.18,87.27,101954.0,73.8772,73.928,73.801,73.8772,101954.0
2021-02-02 09:55:00,87.26,87.27,86.96,86.97,54839.0,73.8687,73.8772,73.6148,73.6232,54839.0
2021-02-02 10:00:00,86.96,87.3,86.92,87.22,57267.0,73.6148,73.9026,73.5809,73.8349,57267.0
2021-02-02 10:05:00,87.23,87.33,87.14,87.17,59003.0,73.8433,73.928,73.7672,73.7926,59003.0
2021-02-02 10:10:00,87.17,87.25,87.09,87.09,32104.0,73.7926,73.8603,73.7248,73.7248,32104.0
2021-02-02 10:15:00,87.08,87.27,87.08,87.22,29198.0,73.7164,73.8772,73.7164,73.8349,29198.0
2021-02-02 10:20:00,87.22,87.26,87.16,87.22,69202.0,73.8349,73.8687,73.7841,73.8349,69202.0
2021-02-02 10:25:00,87.26,87.3,87.01,87.01,90626.0,73.8687,73.9026,73.6571,73.6571,90626.0
2021-02-02 10:30:00,87.02,87.1,86.92,87.01,54527.0,73.6656,73.7333,73.5809,73.6571,54527.0
2021-02-02 10:35:00,87.01,87.1,86.97,87.1,26848.0,73.6571,73.7333,73.6232,73.7333,26848.0
2021-02-02 10:40:00,87.14,87.26,87.05,87.2,50385.0,73.7672,73.8687,73.691,73.818,50385.0
2021-02-02 10:45:00,87.19,87.24,87.12,87.15,36815.0,73.8095,73.8518,73.7502,73.7756,36815.0
2021-02-02 10:50:00,87.16,87.28,87.16,87.19,55878.0,73.7841,73.8857,73.7841,73.8095,55878.0
2021-02-02 10:55:00,87.17,87.23,87.08,87.2,31656.0,73.7926,73.8433,73.7164,73.818,31656.0
2021-02-02 11:00:00,87.19,87.33,87.18,87.26,27468.0,73.8095,73.928,73.801,73.8687,27468.0
2021-02-02 11:05:00,87.27,87.38,87.25,87.38,31723.0,73.8772,73.9703,73.8603,73.9703,31723.0
2021-02-02 11:10:00,87.37,87.43,87.34,87.36,25014.0,73.9619,74.0127,73.9365,73.9534,25014.0
2021-02-02 11:15:00,87.36,87.37,87.25,87.32,33033.0,73.9534,73.9619,73.8603,73.9195,33033.0
2021-02-02 11:20:00,87.33,87.35,87.16,87.16,35130.0,73.928,73.9449,73.7841,73.7841,35130.0
2021-02-02 11:25:00,87.16,87.25,87.14,87.22,19079.0,73.7841,73.8603,73.7672,73.8349,19079.0
2021-02-02 11:30:00,87.23,87.36,87.23,87.36,29028.0,73.8433,73.9534,73.8433,73.9534,29028.0
2021-02-02 11:35:00,87.39,87.44,87.34,87.42,32502.0,73.9788,74.0211,73.9365,74.0042,32502.0
2021-02-02 11:40:00,87.42,87.47,87.4,87.43,24526.0,74.0042,74.0465,73.9873,74.0127,24526.0
2021-02-02 11:45:00,87.44,87.53,87.43,87.53,49414.0,74.0211,74.0973,74.0127,74.0973,49414.0
2021-02-02 11:50:00,87.55,87.66,87.53,87.6,38175.0,74.1142,74.2074,74.0973,74.1566,38175.0
2021-02-02 11:55:00,87.59,87.61,87.55,87.58,21897.0,74.1481,74.165,74.1142,74.1396,21897.0
2021-02-02 12:00:00,87.58,87.66,87.56,87.59,15366.0,74.1396,74.2074,74.1227,74.1481,15366.0
2021-02-02 12:05:00,87.59,87.63,87.55,87.57,24129.0,74.1481,74.182,74.1142,74.1312,24129.0
2021-02-02 12:10:00,87.57,87.64,87.57,87.61,19791.0,74.1312,74.1904,74.1312,74.165,19791.0
2021-02-02 12:15:00,87.61,87.62,87.53,87.55,29313.0,74.165,74.1735,74.0973,74.1142,29313.0
2021-02-02 12:20:00,87.54,87.66,87.48,87.49,85561.0,74.1058,74.2074,74.055,74.0634,85561.0
2021-02-02 12:25:00,87.49,87.49,87.34,87.34,46706.0,74.0634,74.0634,73.9365,73.9365,46706.0
2021-02-02 12:30:00,87.35,87.41,87.34,87.37,33148.0,73.9449,73.9957,73.9365,73.9619,33148.0
2021-02-02 12:35:00,87.37,87.48,87.33,87.48,31876.0,73.9619,74.055,73.928,74.055,31876.0
2021-02-02 12:40:00,87.48,87.57,87.46,87.53,39036.0,74.055,74.1312,74.0381,74.0973,39036.0
2021-02-02 12:45:00,87.53,87.57,87.52,87.54,22794.0,74.0973,74.1312,74.0888,74.1058,22794.0
2021-02-02 12:50:00,87.54,87.56,87.51,87.53,30563.0,74.1058,74.1227,74.0804,74.0973,30563.0
2021-02-02 12:55:00,87.53,87.69,87.53,87.67,36068.0,74.0973,74.2328,74.0973,74.2158,36068.0
2021-02-02 13:00:00,87.68,87.68,87.59,87.64,31779.0,74.2243,74.2243,74.1481,74.1904,31779.0
2021-02-02 13:05:00,87.63,87.65,87.61,87.65,18214.0,74.182,74.1989,74.165,74.1989,18214.0
2021-02-02 13:10:00,87.64,87.65,87.59,87.59,38056.0,74.1904,74.1989,74.1481,74.1481,38056.0
2021-02-02 13:15:00,87.59,87.59,87.48,87.51,24716.0,74.1481,74.1481,74.055,74.0804,24716.0
2021-02-02 13:20:00,87.51,87.52,87.46,87.52,27156.0,74.0804,74.0888,74.0381,74.0888,27156.0
2021-02-02 13:25:00,87.52,87.6,87.51,87.57,44764.0,74.0888,74.1566,74.0804,74.1312,44764.0
2021-02-02 13:30:00,87.58,87.59,87.49,87.59,39879.0,74.1396,74.1481,74.0634,74.1481,39879.0
2021-02-02 13:35:00,87.6,87.62,87.57,87.58,28533.0,74.1566,74.1735,74.1312,74.1396,28533.0
2021-02-02 13:40:00,87.58,87.6,87.55,87.6,14670.0,74.1396,74.1566,74.1142,74.1566,14670.0
2021-02-02 13:45:00,87.6,87.64,87.58,87.62,9401.0,74.1566,74.1904,74.1396,74.1735,9401.0
2021-02-02 13:50:00,87.62,87.66,87.54,87.54,26319.0,74.1735,74.2074,74.1058,74.1058,26319.0
2021-02-02 13:55:00,87.56,87.65,87.54,87.62,24177.0,74.1227,74.1989,74.1058,74.1735,24177.0
2021-02-02 14:00:00,87.63,87.68,87.6,87.63,20205.0,74.182,74.2243,74.1566,74.182,20205.0
2021-02-02 14:05:00,87.64,87.72,87.63,87.67,18409.0,74.1904,74.2582,74.182,74.2158,18409.0
2021-02-02 14:10:00,87.68,87.74,87.68,87.72,21476.0,74.2243,74.2751,74.2243,74.2582,21476.0
2021-02-02 14:15:00,87.72,87.72,87.66,87.67,19627.0,74.2582,74.2582,74.2074,74.2158,19627.0
2021-02-02 14:20:00,87.68,87.7,87.52,87.52,60319.0,74.2243,74.2412,74.0888,74.0888,60319.0
2021-02-02 14:25:00,87.53,87.57,87.45,87.46,30588.0,74.0973,74.1312,74.0296,74.0381,30588.0
2021-02-02 14:30:00,87.47,87.56,87.47,87.56,22101.0,74.0465,74.1227,74.0465,74.1227,22101.0
2021-02-02 14:35:00,87.56,87.63,87.56,87.63,34557.0,74.1227,74.182,74.1227,74.182,34557.0
2021-02-02 14:40:00,87.62,87.68,87.59,87.65,21604.0,74.1735,74.2243,74.1481,74.1989,21604.0
2021-02-02 14:45:00,87.66,87.66,87.63,87.65,32207.0,74.2074,74.2074,74.182,74.1989,32207.0
2021-02-02 14:50:00,87.65,87.67,87.6,87.64,19871.0,74.1989,74.2158,74.1566,74.1904,19871.0
2021-02-02 14:55:00,87.64,87.69,87.61,87.69,35938.0,74.1904,74.2328,74.165,74.2328,35938.0
2021-02-02 15:00:00,87.68,87.68,87.59,87.6,19409.0,74.2243,74.2243,74.1481,74.1566,19409.0
2021-02-02 15:05:00,87.61,87.66,87.57,87.64,26993.0,74.165,74.2074,74.1312,74.1904,26993.0
2021-02-02 15:10:00,87.64,87.66,87.51,87.51,37473.0,74.1904,74.2074,74.0804,74.0804,37473.0
2021-02-02 15:15:00,87.51,87.58,87.47,87.54,51272.0,74.0804,74.1396,74.0465,74.1058,51272.0
2021-02-02 15:20:00,87.54,87.56,87.51,87.53,58487.0,74.1058,74.1227,74.0804,74.0973,58487.0
2021-02-02 15:25:00,87.53,87.54,87.39,87.41,42523.0,74.0973,74.1058,73.9788,73.9957,42523.0
2021-02-02 15:30:00,87.4,87.47,87.31,87.32,45419.0,73.9873,74.0465,73.9111,73.9195,45419.0
2021-02-02 15:35:00,87.32,87.43,87.31,87.42,53028.0,73.9195,74.0127,73.9111,74.0042,53028.0
2021-02-02 15:40:00,87.43,87.49,87.37,87.38,36968.0,74.0127,74.0634,73.9619,73.9703,36968.0
2021-02-02 15:45:00,87.39,87.48,87.39,87.45,43846.0,73.9788,74.055,73.9788,74.0296,43846.0
2021-02-02 15:50:00,87.44,87.59,87.42,87.47,75103.0,74.0211,74.1481,74.0042,74.0465,75103.0
2021-02-02 15:55:00,87.48,87.51,87.39,87.42,259038.0,74.055,74.0804,73.9788,74.0042,259038.0
2021-02-03 09:30:00,87.35,87.48,86.51,87.16,162098.0,73.9449,74.055,73.2338,73.7841,162098.0
2021-02-03 09:35:00,87.17,87.28,86.91,86.92,125106.0,73.7926,73.8857,73.5725,73.5809,125106.0
2021-02-03 09:40:00,87.01,87.15,86.99,87.0,34875.0,73.6571,73.7756,73.6402,73.6486,34875.0
2021-02-03 09:45:00,86.99,87.07,86.96,86.98,43408.0,73.6402,73.7079,73.6148,73.6317,43408.0
2021-02-03 09:50:00,86.98,87.02,86.65,86.66,73248.0,73.6317,73.6656,73.3524,73.3608,73248.0
2021-02-03 09:55:00,86.67,86.71,86.48,86.64,137612.0,73.3693,73.4031,73.2084,73.3439,137612.0
2021-02-03 10:00:00,86.64,86.7,86.55,86.69,158154.0,73.3439,73.3947,73.2677,73.3862,158154.0
2021-02-03 10:05:00,86.7,86.71,86.57,86.66,106504.0,73.3947,73.4031,73.2846,73.3608,106504.0
2021-02-03 10:10:00,86.66,86.67,86.41,86.49,70697.0,73.3608,73.3693,73.1492,73.2169,70697.0
2021-02-03 10:15:00,86.52,86.52,86.21,86.22,74109.0,73.2423,73.2423,72.9799,72.9883,74109.0
2021-02-03 10:20:00,86.26,86.36,86.19,86.3,98196.0,73.0222,73.1069,72.963,73.0561,98196.0
2021-02-03 10:25:00,86.33,86.34,86.19,86.2,89810.0,73.0815,73.0899,72.963,72.9714,89810.0
2021-02-03 10:30:00,86.2,86.33,86.11,86.11,62626.0,72.9714,73.0815,72.8952,72.8952,62626.0
2021-02-03 10:35:00,86.11,86.13,86.0,86.1,106245.0,72.8952,72.9122,72.8021,72.8868,106245.0
2021-02-03 10:40:00,86.11,86.43,86.11,86.41,49960.0,72.8952,73.1661,72.8952,73.1492,49960.0
2021-02-03 10:45:00,86.42,86.46,86.3,86.35,85891.0,73.1577,73.1915,73.0561,73.0984,85891.0
2021-02-03 10:50:00,86.34,86.34,86.24,86.28,66591.0,73.0899,73.0899,73.0053,73.0391,66591.0
2021-02-03 10:55:00,86.29,86.31,86.21,86.26,27545.0,73.0476,73.0645,72.9799,73.0222,27545.0
2021-02-03 11:00:00,86.26,86.26,86.16,86.2,48472.0,73.0222,73.0222,72.9376,72.9714,48472.0
2021-02-03 11:05:00,86.2,86.27,86.18,86.27,37139.0,72.9714,73.0307,72.9545,73.0307,37139.0
2021-02-03 11:10:00,86.27,86.38,86.26,86.38,49257.0,73.0307,73.1238,73.0222,73.1238,49257.0
2021-02-03 11:15:00,86.39,86.43,86.33,86.4,55799.0,73.1323,73.1661,73.0815,73.1407,55799.0
2021-02-03 11:20:00,86.4,86.61,86.39,86.59,65406.0,73.1407,73.3185,73.1323,73.3016,65406.0
2021-02-03 11:25:00,86.59,86.63,86.51,86.56,54626.0,73.3016,73.3354,73.2338,73.2762,54626.0
2021-02-03 11:30:00,86.57,86.6,86.53,86.55,59024.0,73.2846,73.31,73.2508,73.2677,59024.0
2021-02-03 11:35:00,86.55,86.64,86.52,86.6,59117.0,73.2677,73.3439,73.2423,73.31,59117.0
2021-02-03 11:40:00,86.6,86.72,86.59,86.69,59387.0,73.31,73.4116,73.3016,73.3862,59387.0
2021-02-03 11:45:00,86.69,86.74,86.67,86.68,27131.0,73.3862,73.4285,73.3693,73.3778,27131.0
2021-02-03 11:50:00,86.67,86.71,86.61,86.66,27411.0,73.3693,73.4031,73.3185,73.3608,27411.0
2021-02-03 11:55:00,86.65,86.66,86.55,86.57,17684.0,73.3524,73.3608,73.2677,73.2846,17684.0
2021-02-03 12:00:00,86.58,86.61,86.53,86.57,45650.0,73.2931,73.3185,73.2508,73.2846,45650.0
2021-02-03 12:05:00,86.57,86.58,86.52,86.58,24114.0,73.2846,73.2931,73.2423,73.2931,24114.0
2021-02-03 12:10:00,86.59,86.67,86.59,86.61,37139.0,73.3016,73.3693,73.3016,73.3185,37139.0
2021-02-03 12:15:00,86.63,86.69,86.62,86.67,41544.0,73.3354,73.3862,73.327,73.3693,41544.0
2021-02-03 12:20:00,86.68,86.72,86.65,86.7,48906.0,73.3778,73.4116,73.3524,73.3947,48906.0
2021-02-03 12:25:00,86.7,86.76,86.67,86.75,37012.0,73.3947,73.4455,73.3693,73.437,37012.0
2021-02-03 12:30:00,86.76,86.81,86.73,86.79,27117.0,73.4455,73.4878,73.4201,73.4709,27117.0
2021-02-03 12:35:00,86.79,86.84,86.77,86.84,19821.0,73.4709,73.5132,73.4539,73.5132,19821.0
2021-02-03 12:40:00,86.84,86.84,86.75,86.79,11008.0,73.5132,73.5132,73.437,73.4709,11008.0
2021-02-03 12:45:00,86.79,86.8,86.75,86.76,15415.0,73.4709,73.4793,73.437,73.4455,15415.0
2021-02-03 12:50:00,86.77,86.85,86.77,86.84,18871.0,73.4539,73.5217,73.4539,73.5132,18871.0
2021-02-03 12:55:00,86.83,86.85,86.78,86.85,11516.0,73.5047,73.5217,73.4624,73.5217,11516.0
2021-02-03 13:00:00,86.87,86.89,86.85,86.86,22878.0,73.5386,73.5555,73.5217,73.5301,22878.0
2021-02-03 13:05:00,86.86,86.87,86.73,86.78,8422.0,73.5301,73.5386,73.4201,73.4624,8422.0
2021-02-03 13:10:00,86.78,86.79,86.76,86.78,12883.0,73.4624,73.4709,73.4455,73.4624,12883.0
2021-02-03 13:15:00,86.78,86.81,86.76,86.77,30959.0,73.4624,73.4878,73.4455,73.4539,30959.0
2021-02-03 13:20:00,86.78,86.84,86.77,86.81,13741.0,73.4624,73.5132,73.4539,73.4878,13741.0
2021-02-03 13:25:00,86.81,86.85,86.81,86.84,12809.0,73.4878,73.5217,73.4878,73.5132,12809.0
2021-02-03 13:30:00,86.85,86.89,86.83,86.86,19533.0,73.5217,73.5555,73.5047,73.5301,19533.0
2021-02-03 13:35:00,86.88,87.0,86.87,86.95,16700.0,73.5471,73.6486,73.5386,73.6063,16700.0
2021-02-03 13:40:00,86.95,86.98,86.84,86.84,42523.0,73.6063,73.6317,73.5132,73.5132,42523.0
2021-02-03 13:45:00,86.85,86.87,86.81,86.87,25039.0,73.5217,73.5386,73.4878,73.5386,25039.0
2021-02-03 13:50:00,86.87,86.89,86.83,86.87,45635.0,73.5386,73.5555,73.5047,73.5386,45635.0
2021-02-03 13:55:00,86.87,86.97,86.84,86.96,140369.0,73.5386,73.6232,73.5132,73.6148,140369.0
2021-02-03 14:00:00,86.95,87.06,86.94,87.06,37926.0,73.6063,73.6994,73.5979,73.6994,37926.0
2021-02-03 14:05:00,87.06,87.19,87.04,87.17,68073.0,73.6994,73.8095,73.6825,73.7926,68073.0
2021-02-03 14:10:00,87.16,87.2,87.14,87.16,21894.0,73.7841,73.818,73.7672,73.7841,21894.0
2021-02-03 14:15:00,87.18,87.19,87.14,87.15,59035.0,73.801,73.8095,73.7672,73.7756,59035.0
2021-02-03 14:20:00,87.15,87.15,87.07,87.12,100908.0,73.7756,73.7756,73.7079,73.7502,100908.0
2021-02-03 14:25:00,87.13,87.16,87.09,87.15,142791.0,73.7587,73.7841,73.7248,73.7756,142791.0
2021-02-03 14:30:00,87.14,87.23,87.13,87.21,93181.0,73.7672,73.8433,73.7587,73.8264,93181.0
2021-02-03 14:35:00,87.21,87.27,87.2,87.24,54758.0,73.8264,73.8772,73.818,73.8518,54758.0
2021-02-03 14:40:00,87.23,87.29,87.23,87.26,63724.0,73.8433,73.8941,73.8433,73.8687,63724.0
2021-02-03 14:45:00,87.27,87.3,87.26,87.27,40917.0,73.8772,73.9026,73.8687,73.8772,40917.0
2021-02-03 14:50:00,87.27,87.28,87.23,87.27,77063.0,73.8772,73.8857,73.8433,73.8772,77063.0
2021-02-03 14:55:00,87.3,87.36,87.3,87.31,55029.0,73.9026,73.9534,73.9026,73.9111,55029.0
2021-02-03 15:00:00,87.31,87.33,87.26,87.28,44281.0,73.9111,73.928,73.8687,73.8857,44281.0
2021-02-03 15:05:00,87.27,87.37,87.25,87.35,56020.0,73.8772,73.9619,73.8603,73.9449,56020.0
2021-02-03 15:10:00,87.35,87.36,87.3,87.33,70165.0,73.9449,73.9534,73.9026,73.928,70165.0
2021-02-03 15:15:00,87.33,87.36,87.27,87.33,81612.0,73.928,73.9534,73.8772,73.928,81612.0
2021-02-03 15:20:00,87.32,87.33,87.26,87.31,56408.0,73.9195,73.928,73.8687,73.9111,56408.0
2021-02-03 15:25:00,87.3,87.38,87.29,87.37,16802.0,73.9026,73.9703,73.8941,73.9619,16802.0
2021-02-03 15:30:00,87.38,87.44,87.34,87.42,28512.0,73.9703,74.0211,73.9365,74.0042,28512.0
2021-02-03 15:35:00,87.42,87.45,87.39,87.43,24042.0,74.0042,74.0296,73.9788,74.0127,24042.0
2021-02-03 15:40:00,87.43,87.45,87.31,87.32,71483.0,74.0127,74.0296,73.9111,73.9195,71483.0
2021-02-03 15:45:00,87.32,87.32,87.21,87.27,52815.0,73.9195,73.9195,73.8264,73.8772,52815.0
2021-02-03 15:50:00,87.25,87.32,87.17,87.27,76493.0,73.8603,73.9195,73.7926,73.8772,76493.0
2021-02-03 15:55:00,87.27,87.32,87.18,87.23,195530.0,73.8772,73.9195,73.801,73.8433,195530.0
2021-02-04 09:30:00,87.29,87.52,87.1,87.43,167980.0,73.8941,74.0888,73.7333,74.0127,167980.0
2021-02-04 09:35:00,87.43,87.86,87.4,87.58,132883.0,74.0127,74.3767,73.9873,74.1396,132883.0
2021-02-04 09:40:00,87.58,87.76,87.38,87.45,95085.0,74.1396,74.292,73.9703,74.0296,95085.0
2021-02-04 09:45:00,87.47,87.75,87.44,87.63,71650.0,74.0465,74.2835,74.0211,74.182,71650.0
2021-02-04 09:50:00,87.63,87.88,87.61,87.82,76747.0,74.182,74.3936,74.165,74.3428,76747.0
2021-02-04 09:55:00,87.84,88.03,87.84,88.02,81178.0,74.3597,74.5206,74.3597,74.5121,81178.0
2021-02-04 10:00:00,88.01,88.29,87.99,88.25,58333.0,74.5036,74.7407,74.4867,74.7068,58333.0
2021-02-04 10:05:00,88.26,88.27,87.93,87.98,58205.0,74.7153,74.7237,74.4359,74.4783,58205.0
2021-02-04 10:10:00,87.97,88.07,87.85,87.9,48859.0,74.4698,74.5544,74.3682,74.4105,48859.0
2021-02-04 10:15:00,87.9,87.9,87.66,87.7,65411.0,74.4105,74.4105,74.2074,74.2412,65411.0
2021-02-04 10:20:00,87.72,87.78,87.61,87.66,60235.0,74.2582,74.3089,74.165,74.2074,60235.0
2021-02-04 10:25:00,87.67,87.73,87.57,87.58,62594.0,74.2158,74.2666,74.1312,74.1396,62594.0
2021-02-04 10:30:00,87.59,87.66,87.51,87.54,79453.0,74.1481,74.2074,74.0804,74.1058,79453.0
2021-02-04 10:35:00,87.59,87.7,87.51,87.53,93297.0,74.1481,74.2412,74.0804,74.0973,93297.0
2021-02-04 10:40:00,87.53,87.66,87.53,87.65,57304.0,74.0973,74.2074,74.0973,74.1989,57304.0
2021-02-04 10:45:00,87.66,87.7,87.6,87.62,66125.0,74.2074,74.2412,74.1566,74.1735,66125.0
2021-02-04 10:50:00,87.62,87.77,87.59,87.7,101513.0,74.1735,74.3005,74.1481,74.2412,101513.0
2021-02-04 10:55:00,87.71,87.72,87.66,87.71,69934.0,74.2497,74.2582,74.2074,74.2497,69934.0
2021-02-04 11:00:00,87.71,87.77,87.64,87.65,77977.0,74.2497,74.3005,74.1904,74.1989,77977.0
2021-02-04 11:05:00,87.67,87.88,87.66,87.87,79440.0,74.2158,74.3936,74.2074,74.3851,79440.0
2021-02-04 11:10:00,87.87,87.89,87.79,87.83,72475.0,74.3851,74.4021,74.3174,74.3513,72475.0
2021-02-04 11:15:00,87.83,87.98,87.79,87.94,94071.0,74.3513,74.4783,74.3174,74.4444,94071.0
2021-02-04 11:20:00,87.94,88.01,87.87,87.88,64886.0,74.4444,74.5036,74.3851,74.3936,64886.0
2021-02-04 11:25:00,87.88,87.89,87.78,87.85,41205.0,74.3936,74.4021,74.3089,74.3682,41205.0
2021-02-04 11:30:00,87.85,87.88,87.76,87.87,46988.0,74.3682,74.3936,74.292,74.3851,46988.0
2021-02-04 11:35:00,87.88,87.89,87.79,87.83,51060.0,74.3936,74.4021,74.3174,74.3513,51060.0
2021-02-04 11:40:00,87.84,87.94,87.81,87.82,38612.0,74.3597,74.4444,74.3343,74.3428,38612.0
2021-02-04 11:45:00,87.83,87.87,87.78,87.86,28517.0,74.3513,74.3851,74.3089,74.3767,28517.0
2021-02-04 11:50:00,87.87,87.88,87.81,87.86,37540.0,74.3851,74.3936,74.3343,74.3767,37540.0
2021-02-04 11:55:00,87.86,87.96,87.86,87.95,32653.0,74.3767,74.4613,74.3767,74.4529,32653.0
2021-02-04 12:00:00,87.96,87.99,87.9,87.91,43015.0,74.4613,74.4867,74.4105,74.419,43015.0
2021-02-04 12:05:00,87.93,87.95,87.9,87.93,41686.0,74.4359,74.4529,74.4105,74.4359,41686.0
2021-02-04 12:10:00,87.92,87.95,87.88,87.89,42576.0,74.4275,74.4529,74.3936,74.4021,42576.0
2021-02-04 12:15:00,87.89,87.97,87.88,87.89,44921.0,74.4021,74.4698,74.3936,74.4021,44921.0
2021-02-04 12:20:00,87.89,87.93,87.81,87.81,42043.0,74.4021,74.4359,74.3343,74.3343,42043.0
2021-02-04 12:25:00,87.81,87.93,87.81,87.91,31552.0,74.3343,74.4359,74.3343,74.419,31552.0
2021-02-04 12:30:00,87.9,87.93,87.85,87.86,13527.0,74.4105,74.4359,74.3682,74.3767,13527.0
2021-02-04 12:35:00,87.87,87.95,87.83,87.84,18445.0,74.3851,74.4529,74.3513,74.3597,18445.0
2021-02-04 12:40:00,87.83,87.86,87.81,87.83,10105.0,74.3513,74.3767,74.3343,74.3513,10105.0
2021-02-04 12:45:00,87.83,87.9,87.82,87.9,17995.0,74.3513,74.4105,74.3428,74.4105,17995.0
2021-02-04 12:50:00,87.89,87.92,87.82,87.86,26979.0,74.4021,74.4275,74.3428,74.3767,26979.0
2021-02-04 12:55:00,87.85,87.88,87.82,87.86,11577.0,74.3682,74.3936,74.3428,74.3767,11577.0
2021-02-04 13:00:00,87.84,87.87,87.75,87.75,12023.0,74.3597,74.3851,74.2835,74.2835,12023.0
2021-02-04 13:05:00,87.76,87.8,87.74,87.76,14411.0,74.292,74.3259,74.2751,74.292,14411.0
2021-02-04 13:10:00,87.78,87.87,87.78,87.85,16890.0,74.3089,74.3851,74.3089,74.3682,16890.0
2021-02-04 13:15:00,87.85,87.89,87.81,87.89,13555.0,74.3682,74.4021,74.3343,74.4021,13555.0
2021-02-04 13:20:00,87.89,87.91,87.85,87.88,17530.0,74.4021,74.419,74.3682,74.3936,17530.0
2021-02-04 13:25:00,87.87,87.94,87.86,87.93,13632.0,74.3851,74.4444,74.3767,74.4359,13632.0
2021-02-04 13:30:00,87.93,87.98,87.92,87.97,22975.0,74.4359,74.4783,74.4275,74.4698,22975.0
2021-02-04 13:35:00,87.97,88.0,87.94,87.96,12419.0,74.4698,74.4952,74.4444,74.4613,12419.0
2021-02-04 13:40:00,87.97,88.03,87.95,87.99,25666.0,74.4698,74.5206,74.4529,74.4867,25666.0
2021-02-04 13:45:00,87.98,88.0,87.92,87.95,45256.0,74.4783,74.4952,74.4275,74.4529,45256.0
2021-02-04 13:50:00,87.96,88.01,87.94,87.99,20530.0,74.4613,74.5036,74.4444,74.4867,20530.0
2021-02-04 13:55:00,88.01,88.01,87.97,88.01,29456.0,74.5036,74.5036,74.4698,74.5036,29456.0
2021-02-04 14:00:00,88.01,88.01,87.92,87.98,20499.0,74.5036,74.5036,74.4275,74.4783,20499.0
2021-02-04 14:05:00,87.98,88.02,87.98,88.0,17113.0,74.4783,74.5121,74.4783,74.4952,17113.0
2021-02-04 14:10:00,87.99,88.02,87.87,87.89,25091.0,74.4867,74.5121,74.3851,74.4021,25091.0
2021-02-04 14:15:00,87.86,87.9,87.84,87.87,21899.0,74.3767,74.4105,74.3597,74.3851,21899.0
2021-02-04 14:20:00,87.86,87.86,87.8,87.8,12393.0,74.3767,74.3767,74.3259,74.3259,12393.0
2021-02-04 14:25:00,87.8,87.86,87.8,87.86,8057.0,74.3259,74.3767,74.3259,74.3767,8057.0
2021-02-04 14:30:00,87.86,88.06,87.86,88.03,17833.0,74.3767,74.546,74.3767,74.5206,17833.0
2021-02-04 14:35:00,88.03,88.05,88.0,88.02,13390.0,74.5206,74.5375,74.4952,74.5121,13390.0
2021-02-04 14:40:00,88.01,88.07,88.0,88.06,19314.0,74.5036,74.5544,74.4952,74.546,19314.0
2021-02-04 14:45:00,88.05,88.06,88.01,88.06,12936.0,74.5375,74.546,74.5036,74.546,12936.0
2021-02-04 14:50:00,88.06,88.11,88.06,88.1,15852.0,74.546,74.5883,74.546,74.5798,15852.0
2021-02-04 14:55:00,88.09,88.16,88.09,88.15,23443.0,74.5714,74.6306,74.5714,74.6222,23443.0
2021-02-04 15:00:00,88.16,88.16,88.06,88.08,22965.0,74.6306,74.6306,74.546,74.5629,22965.0
2021-02-04 15:05:00,88.07,88.11,88.07,88.11,15074.0,74.5544,74.5883,74.5544,74.5883,15074.0
2021-02-04 15:10:00,88.1,88.1,87.91,87.91,31429.0,74.5798,74.5798,74.419,74.419,31429.0
2021-02-04 15:15:00,87.91,87.93,87.86,87.89,29406.0,74.419,74.4359,74.3767,74.4021,29406.0
2021-02-04 15:20:00,87.89,87.9,87.76,87.77,40319.0,74.4021,74.4105,74.292,74.3005,40319.0
2021-02-04 15:25:00,87.77,87.87,87.77,87.84,26577.0,74.3005,74.3851,74.3005,74.3597,26577.0
2021-02-04 15:30:00,87.83,87.84,87.74,87.74,41345.0,74.3513,74.3597,74.2751,74.2751,41345.0
2021-02-04 15:35:00,87.74,87.85,87.73,87.78,45525.0,74.2751,74.3682,74.2666,74.3089,45525.0
2021-02-04 15:40:00,87.78,87.8,87.75,87.75,28930.0,74.3089,74.3259,74.2835,74.2835,28930.0
2021-02-04 15:45:00,87.75,87.8,87.68,87.71,31931.0,74.2835,74.3259,74.2243,74.2497,31931.0
2021-02-04 15:50:00,87.71,87.73,87.64,87.65,68201.0,74.2497,74.2666,74.1904,74.1989,68201.0
2021-02-04 15:55:00,87.66,87.8,87.6,87.78,199516.0,74.2074,74.3259,74.1566,74.3089,199516.0
2021-02-05 09:30:00,88.17,88.24,87.81,88.06,149449.0,74.6391,74.6983,74.3343,74.546,149449.0
2021-02-05 09:35:00,88.07,88.2,87.93,88.01,108876.0,74.5544,74.6645,74.4359,74.5036,108876.0
2021-02-05 09:40:00,88.03,88.08,87.83,87.96,51357.0,74.5206,74.5629,74.3513,74.4613,51357.0
2021-02-05 09:45:00,87.97,88.03,87.9,87.99,38406.0,74.4698,74.5206,74.4105,74.4867,38406.0
2021-02-05 09:50:00,87.99,88.06,87.91,87.93,30837.0,74.4867,74.546,74.419,74.4359,30837.0
2021-02-05 09:55:00,87.94,88.11,87.85,88.11,35743.0,74.4444,74.5883,74.3682,74.5883,35743.0
2021-02-05 10:00:00,88.12,88.18,88.03,88.09,43610.0,74.5968,74.6476,74.5206,74.5714,43610.0
2021-02-05 10:05:00,88.04,88.19,88.03,88.06,40232.0,74.529,74.656,74.5206,74.546,40232.0
2021-02-05 10:10:00,88.04,88.08,87.87,87.98,32022.0,74.529,74.5629,74.3851,74.4783,32022.0
2021-02-05 10:15:00,87.96,87.96,87.88,87.9,27057.0,74.4613,74.4613,74.3936,74.4105,27057.0
2021-02-05 10:20:00,87.91,87.99,87.85,87.96,34160.0,74.419,74.4867,74.3682,74.4613,34160.0
2021-02-05 10:25:00,87.97,88.02,87.96,87.96,17316.0,74.4698,74.5121,74.4613,74.4613,17316.0
2021-02-05 10:30:00,87.98,88.21,87.98,88.16,24905.0,74.4783,74.673,74.4783,74.6306,24905.0
2021-02-05 10:35:00,88.16,88.21,88.07,88.09,30728.0,74.6306,74.673,74.5544,74.5714,30728.0
2021-02-05 10:40:00,88.07,88.09,88.02,88.06,13815.0,74.5544,74.5714,74.5121,74.546,13815.0
2021-02-05 10:45:00,88.07,88.1,88.0,88.07,10203.0,74.5544,74.5798,74.4952,74.5544,10203.0
2021-02-05 10:50:00,88.06,88.2,88.05,88.18,30279.0,74.546,74.6645,74.5375,74.6476,30279.0
2021-02-05 10:55:00,88.19,88.27,88.18,88.22,26636.0,74.656,74.7237,74.6476,74.6814,26636.0
2021-02-05 11:00:00,88.23,88.24,88.11,88.14,20631.0,74.6899,74.6983,74.5883,74.6137,20631.0
2021-02-05 11:05:00,88.15,88.2,88.12,88.14,18975.0,74.6222,74.6645,74.5968,74.6137,18975.0
2021-02-05 11:10:00,88.14,88.16,88.09,88.13,22223.0,74.6137,74.6306,74.5714,74.6052,22223.0
2021-02-05 11:15:00,88.13,88.14,88.05,88.13,15790.0,74.6052,74.6137,74.5375,74.6052,15790.0
2021-02-05 11:20:00,88.13,88.18,88.1,88.15,15343.0,74.6052,74.6476,74.5798,74.6222,15343.0
2021-02-05 11:25:00,88.14,88.25,88.1,88.23,16108.0,74.6137,74.7068,74.5798,74.6899,16108.0
2021-02-05 11:30:00,88.21,88.28,88.21,88.23,29383.0,74.673,74.7322,74.673,74.6899,29383.0
2021-02-05 11:35:00,88.24,88.28,88.2,88.25,16036.0,74.6983,74.7322,74.6645,74.7068,16036.0
2021-02-05 11:40:00,88.26,88.27,88.21,88.21,11858.0,74.7153,74.7237,74.673,74.673,11858.0
2021-02-05 11:45:00,88.21,88.25,88.16,88.17,19042.0,74.673,74.7068,74.6306,74.6391,19042.0
2021-02-05 11:50:00,88.19,88.19,88.06,88.11,41183.0,74.656,74.656,74.546,74.5883,41183.0
2021-02-05 11:55:00,88.13,88.14,88.1,88.1,15110.0,74.6052,74.6137,74.5798,74.5798,15110.0
2021-02-05 12:00:00,88.1,88.1,88.02,88.06,11884.0,74.5798,74.5798,74.5121,74.546,11884.0
2021-02-05 12:05:00,88.07,88.15,88.07,88.12,37518.0,74.5544,74.6222,74.5544,74.5968,37518.0
2021-02-05 12:10:00,88.08,88.13,88.06,88.12,18693.0,74.5629,74.6052,74.546,74.5968,18693.0
2021-02-05 12:15:00,88.11,88.12,88.06,88.07,11452.0,74.5883,74.5968,74.546,74.5544,11452.0
2021-02-05 12:20:00,88.05,88.07,88.02,88.06,12092.0,74.5375,74.5544,74.5121,74.546,12092.0
2021-02-05 12:25:00,88.05,88.15,88.05,88.12,14032.0,74.5375,74.6222,74.5375,74.5968,14032.0
2021-02-05 12:30:00,88.14,88.15,88.11,88.14,11321.0,74.6137,74.6222,74.5883,74.6137,11321.0
2021-02-05 12:35:00,88.14,88.15,88.12,88.14,10000.0,74.6137,74.6222,74.5968,74.6137,10000.0
2021-02-05 12:40:00,88.13,88.2,88.12,88.17,14885.0,74.6052,74.6645,74.5968,74.6391,14885.0
2021-02-05 12:45:00,88.16,88.16,88.09,88.09,16021.0,74.6306,74.6306,74.5714,74.5714,16021.0
2021-02-05 12:50:00,88.06,88.13,88.06,88.11,25149.0,74.546,74.6052,74.546,74.5883,25149.0
2021-02-05 12:55:00,88.12,88.16,88.12,88.12,15788.0,74.5968,74.6306,74.5968,74.5968,15788.0
2021-02-05 13:00:00,88.13,88.19,88.13,88.14,12909.0,74.6052,74.656,74.6052,74.6137,12909.0
2021-02-05 13:05:00,88.14,88.17,88.11,88.16,16923.0,74.6137,74.6391,74.5883,74.6306,16923.0
2021-02-05 13:10:00,88.17,88.17,88.13,88.14,8746.0,74.6391,74.6391,74.6052,74.6137,8746.0
2021-02-05 13:15:00,88.13,88.17,88.11,88.16,28362.0,74.6052,74.6391,74.5883,74.6306,28362.0
2021-02-05 13:20:00,88.16,88.17,88.08,88.1,19118.0,74.6306,74.6391,74.5629,74.5798,19118.0
2021-02-05 13:25:00,88.09,88.13,88.06,88.1,22328.0,74.5714,74.6052,74.546,74.5798,22328.0
2021-02-05 13:30:00,88.12,88.14,88.09,88.09,12921.0,74.5968,74.6137,74.5714,74.5714,12921.0
2021-02-05 13:35:00,88.09,88.12,88.05,88.08,23155.0,74.5714,74.5968,74.5375,74.5629,23155.0
2021-02-05 13:40:00,88.08,88.09,88.03,88.09,35893.0,74.5629,74.5714,74.5206,74.5714,35893.0
2021-02-05 13:45:00,88.09,88.09,87.99,87.99,15544.0,74.5714,74.5714,74.4867,74.4867,15544.0
2021-02-05 13:50:00,87.99,88.03,87.98,88.01,10017.0,74.4867,74.5206,74.4783,74.5036,10017.0
2021-02-05 13:55:00,88.02,88.06,88.01,88.04,14248.0,74.5121,74.546,74.5036,74.529,14248.0
2021-02-05 14:00:00,88.04,88.07,88.0,88.02,21147.0,74.529,74.5544,74.4952,74.5121,21147.0
2021-02-05 14:05:00,88.01,88.05,87.98,87.98,13290.0,74.5036,74.5375,74.4783,74.4783,13290.0
2021-02-05 14:10:00,88.0,88.01,87.91,87.92,15395.0,74.4952,74.5036,74.419,74.4275,15395.0
2021-02-05 14:15:00,87.91,87.93,87.86,87.89,23586.0,74.419,74.4359,74.3767,74.4021,23586.0
2021-02-05 14:20:00,87.88,87.96,87.88,87.92,15687.0,74.3936,74.4613,74.3936,74.4275,15687.0
2021-02-05 14:25:00,87.93,87.98,87.91,87.98,20349.0,74.4359,74.4783,74.419,74.4783,20349.0
2021-02-05 14:30:00,87.99,88.04,87.98,87.99,15538.0,74.4867,74.529,74.4783,74.4867,15538.0
2021-02-05 14:35:00,88.0,88.08,87.99,88.07,17734.0,74.4952,74.5629,74.4867,74.5544,17734.0
2021-02-05 14:40:00,88.07,88.09,88.04,88.06,14652.0,74.5544,74.5714,74.529,74.546,14652.0
2021-02-05 14:45:00,88.05,88.1,88.04,88.09,11588.0,74.5375,74.5798,74.529,74.5714,11588.0
2021-02-05 14:50:00,88.09,88.16,88.04,88.13,34663.0,74.5714,74.6306,74.529,74.6052,34663.0
2021-02-05 14:55:00,88.12,88.16,88.1,88.15,24004.0,74.5968,74.6306,74.5798,74.6222,24004.0
2021-02-05 15:00:00,88.15,88.16,88.11,88.15,48058.0,74.6222,74.6306,74.5883,74.6222,48058.0
2021-02-05 15:05:00,88.16,88.17,88.09,88.11,47872.0,74.6306,74.6391,74.5714,74.5883,47872.0
2021-02-05 15:10:00,88.11,88.14,88.06,88.13,40902.0,74.5883,74.6137,74.546,74.6052,40902.0
2021-02-05 15:15:00,88.14,88.16,88.1,88.12,29231.0,74.6137,74.6306,74.5798,74.5968,29231.0
2021-02-05 15:20:00,88.12,88.14,88.09,88.1,21187.0,74.5968,74.6137,74.5714,74.5798,21187.0
2021-02-05 15:25:00,88.09,88.1,88.04,88.05,22210.0,74.5714,74.5798,74.529,74.5375,22210.0
2021-02-05 15:30:00,88.03,88.08,88.02,88.03,25665.0,74.5206,74.5629,74.5121,74.5206,25665.0
2021-02-05 15:35:00,88.03,88.07,88.02,88.05,29069.0,74.5206,74.5544,74.5121,74.5375,29069.0
2021-02-05 15:40:00,88.05,88.06,87.97,87.98,21372.0,74.5375,74.546,74.4698,74.4783,21372.0
2021-02-05 15:45:00,87.98,88.09,87.97,88.02,37294.0,74.4783,74.5714,74.4698,74.5121,37294.0
2021-02-05 15:50:00,88.01,88.06,87.98,87.99,59503.0,74.5036,74.546,74.4783,74.4867,59503.0
2021-02-05 15:55:00,88.0,88.2,88.0,88.11,160372.0,74.4952,74.6645,74.4952,74.5883,160372.0
2021-02-08 09:30:00,88.43,88.43,87.79,87.97,207678.0,74.8592,74.8592,74.3174,74.4698,207678.0
2021-02-08 09:35:00,87.94,88.09,87.9,88.09,77793.0,74.4444,74.5714,74.4105,74.5714,77793.0
2021-02-08 09:40:00,88.1,88.11,87.93,88.1,69002.0,74.5798,74.5883,74.4359,74.5798,69002.0
2021-02-08 09:45:00,88.12,88.18,87.97,88.03,70966.0,74.5968,74.6476,74.4698,74.5206,70966.0
2021-02-08 09:50:00,88.04,88.04,87.87,87.97,51348.0,74.529,74.529,74.3851,74.4698,51348.0
2021-02-08 09:55:00,87.96,88.12,87.87,88.09,64542.0,74.4613,74.5968,74.3851,74.5714,64542.0
2021-02-08 10:00:00,88.09,88.28,88.09,88.11,44894.0,74.5714,74.7322,74.5714,74.5883,44894.0
2021-02-08 10:05:00,88.12,88.19,88.12,88.16,37856.0,74.5968,74.656,74.5968,74.6306,37856.0
2021-02-08 10:10:00,88.16,88.23,88.09,88.16,58092.0,74.6306,74.6899,74.5714,74.6306,58092.0
2021-02-08 10:15:00,88.16,88.25,88.12,88.24,59012.0,74.6306,74.7068,74.5968,74.6983,59012.0
2021-02-08 10:20:00,88.24,88.33,88.22,88.22,31820.0,74.6983,74.7745,74.6814,74.6814,31820.0
2021-02-08 10:25:00,88.21,88.22,88.11,88.21,37239.0,74.673,74.6814,74.5883,74.673,37239.0
2021-02-08 10:30:00,88.22,88.22,88.1,88.14,38267.0,74.6814,74.6814,74.5798,74.6137,38267.0
2021-02-08 10:35:00,88.14,88.15,88.0,88.05,46611.0,74.6137,74.6222,74.4952,74.5375,46611.0
2021-02-08 10:40:00,88.05,88.17,88.05,88.14,40181.0,74.5375,74.6391,74.5375,74.6137,40181.0
2021-02-08 10:45:00,88.14,88.16,88.08,88.09,31943.0,74.6137,74.6306,74.5629,74.5714,31943.0
2021-02-08 10:50:00,88.09,88.15,88.07,88.09,42474.0,74.5714,74.6222,74.5544,74.5714,42474.0
2021-02-08 10:55:00,88.11,88.13,88.05,88.06,35221.0,74.5883,74.6052,74.5375,74.546,35221.0
2021-02-08 11:00:00,88.07,88.14,88.04,88.04,34410.0,74.5544,74.6137,74.529,74.529,34410.0
2021-02-08 11:05:00,88.04,88.07,87.97,88.0,33178.0,74.529,74.5544,74.4698,74.4952,33178.0
2021-02-08 11:10:00,88.01,88.06,87.95,88.02,30759.0,74.5036,74.546,74.4529,74.5121,30759.0
2021-02-08 11:15:00,88.03,88.04,87.9,87.95,40493.0,74.5206,74.529,74.4105,74.4529,40493.0
2021-02-08 11:20:00,87.96,88.1,87.96,88.09,83300.0,74.4613,74.5798,74.4613,74.5714,83300.0
2021-02-08 11:25:00,88.09,88.09,88.01,88.05,30537.0,74.5714,74.5714,74.5036,74.5375,30537.0
2021-02-08 11:30:00,88.06,88.11,88.05,88.08,45100.0,74.546,74.5883,74.5375,74.5629,45100.0
2021-02-08 11:35:00,88.08,88.16,88.04,88.16,41537.0,74.5629,74.6306,74.529,74.6306,41537.0
2021-02-08 11:40:00,88.15,88.2,88.12,88.17,31495.0,74.6222,74.6645,74.5968,74.6391,31495.0
2021-02-08 11:45:00,88.17,88.22,88.16,88.2,25669.0,74.6391,74.6814,74.6306,74.6645,25669.0
2021-02-08 11:50:00,88.21,88.24,88.16,88.23,49422.0,74.673,74.6983,74.6306,74.6899,49422.0
2021-02-08 11:55:00,88.23,88.28,88.2,88.24,29752.0,74.6899,74.7322,74.6645,74.6983,29752.0
2021-02-08 12:00:00,88.25,88.26,88.18,88.19,21520.0,74.7068,74.7153,74.6476,74.656,21520.0
2021-02-08 12:05:00,88.18,88.18,88.12,88.16,23856.0,74.6476,74.6476,74.5968,74.6306,23856.0
2021-02-08 12:10:00,88.16,88.19,88.12,88.18,30504.0,74.6306,74.656,74.5968,74.6476,30504.0
2021-02-08 12:15:00,88.17,88.18,88.12,88.14,20214.0,74.6391,74.6476,74.5968,74.6137,20214.0
2021-02-08 12:20:00,88.14,88.15,88.01,88.02,35009.0,74.6137,74.6222,74.5036,74.5121,35009.0
2021-02-08 12:25:00,88.01,88.09,88.01,88.04,25510.0,74.5036,74.5714,74.5036,74.529,25510.0
2021-02-08 12:30:00,88.04,88.07,88.02,88.05,31974.0,74.529,74.5544,74.5121,74.5375,31974.0
2021-02-08 12:35:00,88.04,88.05,87.99,88.01,23637.0,74.529,74.5375,74.4867,74.5036,23637.0
2021-02-08 12:40:00,88.01,88.05,87.99,88.04,29383.0,74.5036,74.5375,74.4867,74.529,29383.0
2021-02-08 12:45:00,88.04,88.07,88.02,88.05,24376.0,74.529,74.5544,74.5121,74.5375,24376.0
2021-02-08 12:50:00,88.05,88.12,88.04,88.1,21574.0,74.5375,74.5968,74.529,74.5798,21574.0
2021-02-08 12:55:00,88.09,88.15,88.07,88.13,37723.0,74.5714,74.6222,74.5544,74.6052,37723.0
2021-02-08 13:00:00,88.13,88.15,88.08,88.08,32697.0,74.6052,74.6222,74.5629,74.5629,32697.0
2021-02-08 13:05:00,88.07,88.13,88.05,88.09,17992.0,74.5544,74.6052,74.5375,74.5714,17992.0
2021-02-08 13:10:00,88.11,88.15,88.09,88.14,23283.0,74.5883,74.6222,74.5714,74.6137,23283.0
2021-02-08 13:15:00,88.14,88.3,88.14,88.29,15646.0,74.6137,74.7491,74.6137,74.7407,15646.0
2021-02-08 13:20:00,88.29,88.34,88.27,88.32,32215.0,74.7407,74.783,74.7237,74.7661,32215.0
2021-02-08 13:25:00,88.32,88.33,88.28,88.32,34395.0,74.7661,74.7745,74.7322,74.7661,34395.0
2021-02-08 13:30:00,88.3,88.33,88.27,88.28,45615.0,74.7491,74.7745,74.7237,74.7322,45615.0
2021-02-08 13:35:00,88.29,88.31,88.26,88.28,8053.0,74.7407,74.7576,74.7153,74.7322,8053.0
2021-02-08 13:40:00,88.28,88.32,88.25,88.31,10821.0,74.7322,74.7661,74.7068,74.7576,10821.0
2021-02-08 13:45:00,88.31,88.33,88.28,88.29,15989.0,74.7576,74.7745,74.7322,74.7407,15989.0
2021-02-08 13:50:00,88.31,88.31,88.15,88.25,55201.0,74.7576,74.7576,74.6222,74.7068,55201.0
2021-02-08 13:55:00,88.24,88.32,88.24,88.28,13763.0,74.6983,74.7661,74.6983,74.7322,13763.0
2021-02-08 14:00:00,88.28,88.34,88.28,88.31,13586.0,74.7322,74.783,74.7322,74.7576,13586.0
2021-02-08 14:05:00,88.27,88.29,88.25,88.26,11094.0,74.7237,74.7407,74.7068,74.7153,11094.0
2021-02-08 14:10:00,88.26,88.31,88.26,88.29,10273.0,74.7153,74.7576,74.7153,74.7407,10273.0
2021-02-08 14:15:00,88.28,88.34,88.28,88.29,14783.0,74.7322,74.783,74.7322,74.7407,14783.0
2021-02-08 14:20:00,88.28,88.36,88.28,88.31,13613.0,74.7322,74.7999,74.7322,74.7576,13613.0
2021-02-08 14:25:00,88.32,88.34,88.28,88.31,10042.0,74.7661,74.783,74.7322,74.7576,10042.0
2021-02-08 14:30:00,88.32,88.36,88.31,88.32,9199.0,74.7661,74.7999,74.7576,74.7661,9199.0
2021-02-08 14:35:00,88.31,88.37,88.31,88.33,7936.0,74.7576,74.8084,74.7576,74.7745,7936.0
2021-02-08 14:40:00,88.31,88.32,88.26,88.28,7628.0,74.7576,74.7661,74.7153,74.7322,7628.0
2021-02-08 14:45:00,88.25,88.29,88.22,88.23,11032.0,74.7068,74.7407,74.6814,74.6899,11032.0
2021-02-08 14:50:00,88.21,88.25,88.19,88.2,9872.0,74.673,74.7068,74.656,74.6645,9872.0
2021-02-08 14:55:00,88.21,88.26,88.2,88.22,14260.0,74.673,74.7153,74.6645,74.6814,14260.0
2021-02-08 15:00:00,88.22,88.26,88.22,88.26,19251.0,74.6814,74.7153,74.6814,74.7153,19251.0
2021-02-08 15:05:00,88.26,88.32,88.26,88.28,24952.0,74.7153,74.7661,74.7153,74.7322,24952.0
2021-02-08 15:10:00,88.29,88.36,88.28,88.34,17256.0,74.7407,74.7999,74.7322,74.783,17256.0
2021-02-08 15:15:00,88.34,88.37,88.31,88.35,13405.0,74.783,74.8084,74.7576,74.7915,13405.0
2021-02-08 15:20:00,88.36,88.43,88.36,88.42,27224.0,74.7999,74.8592,74.7999,74.8507,27224.0
2021-02-08 15:25:00,88.41,88.45,88.39,88.42,22403.0,74.8423,74.8761,74.8253,74.8507,22403.0
2021-02-08 15:30:00,88.42,88.48,88.41,88.43,42157.0,74.8507,74.9015,74.8423,74.8592,42157.0
2021-02-08 15:35:00,88.43,88.46,88.4,88.45,21112.0,74.8592,74.8846,74.8338,74.8761,21112.0
2021-02-08 15:40:00,88.44,88.46,88.41,88.42,44363.0,74.8677,74.8846,74.8423,74.8507,44363.0
2021-02-08 15:45:00,88.42,88.49,88.41,88.45,38669.0,74.8507,74.91,74.8423,74.8761,38669.0
2021-02-08 15:50:00,88.44,88.55,88.42,88.51,45976.0,74.8677,74.9608,74.8507,74.9269,45976.0
2021-02-08 15:55:00,88.52,88.6,88.49,88.59,86270.0,74.9354,75.0031,74.91,74.9946,86270.0
2021-02-09 09:30:00,88.72,89.03,88.63,88.84,81225.0,75.1047,75.3671,75.0285,75.2063,81225.0
2021-02-09 09:35:00,88.83,89.11,88.73,89.03,66224.0,75.1978,75.4348,75.1132,75.3671,66224.0
2021-02-09 09:40:00,89.0,89.01,88.88,88.91,59230.0,75.3417,75.3502,75.2401,75.2655,59230.0
2021-02-09 09:45:00,88.9,89.13,88.9,88.96,54811.0,75.2571,75.4518,75.2571,75.3079,54811.0
2021-02-09 09:50:00,88.98,89.01,88.88,88.98,31881.0,75.3248,75.3502,75.2401,75.3248,31881.0
2021-02-09 09:55:00,88.98,89.07,88.95,89.06,15331.0,75.3248,75.401,75.2994,75.3925,15331.0
2021-02-09 10:00:00,89.06,89.07,88.82,88.83,45064.0,75.3925,75.401,75.1893,75.1978,45064.0
2021-02-09 10:05:00,88.83,88.95,88.83,88.95,17877.0,75.1978,75.2994,75.1978,75.2994,17877.0
2021-02-09 10:10:00,88.92,88.94,88.84,88.92,14747.0,75.274,75.2909,75.2063,75.274,14747.0
2021-02-09 10:15:00,88.91,88.97,88.78,88.8,21437.0,75.2655,75.3163,75.1555,75.1724,21437.0
2021-02-09 10:20:00,88.81,88.84,88.78,88.81,20017.0,75.1809,75.2063,75.1555,75.1809,20017.0
2021-02-09 10:25:00,88.77,88.77,88.55,88.6,34567.0,75.147,75.147,74.9608,75.0031,34567.0
2021-02-09 10:30:00,88.6,88.63,88.53,88.55,19438.0,75.0031,75.0285,74.9438,74.9608,19438.0
2021-02-09 10:35:00,88.53,88.58,88.5,88.5,59398.0,74.9438,74.9862,74.9184,74.9184,59398.0
2021-02-09 10:40:00,88.52,88.56,88.46,88.46,32797.0,74.9354,74.9692,74.8846,74.8846,32797.0
2021-02-09 10:45:00,88.47,88.47,88.39,88.44,27692.0,74.8931,74.8931,74.8253,74.8677,27692.0
2021-02-09 10:50:00,88.44,88.55,88.43,88.47,17012.0,74.8677,74.9608,74.8592,74.8931,17012.0
2021-02-09 10:55:00,88.46,88.55,88.46,88.54,11211.0,74.8846,74.9608,74.8846,74.9523,11211.0
2021-02-09 11:00:00,88.55,88.65,88.52,88.63,27488.0,74.9608,75.0454,74.9354,75.0285,27488.0
2021-02-09 11:05:00,88.63,88.66,88.54,88.56,16342.0,75.0285,75.0539,74.9523,74.9692,16342.0
2021-02-09 11:10:00,88.55,88.59,88.47,88.49,14195.0,74.9608,74.9946,74.8931,74.91,14195.0
2021-02-09 11:15:00,88.5,88.53,88.46,88.5,18145.0,74.9184,74.9438,74.8846,74.9184,18145.0
2021-02-09 11:20:00,88.48,88.53,88.44,88.48,19722.0,74.9015,74.9438,74.8677,74.9015,19722.0
2021-02-09 11:25:00,88.48,88.52,88.45,88.45,14912.0,74.9015,74.9354,74.8761,74.8761,14912.0
2021-02-09 11:30:00,88.47,88.54,88.42,88.54,10397.0,74.8931,74.9523,74.8507,74.9523,10397.0
2021-02-09 11:35:00,88.55,88.61,88.53,88.61,11383.0,74.9608,75.0116,74.9438,75.0116,11383.0
2021-02-09 11:40:00,88.61,88.66,88.6,88.62,12970.0,75.0116,75.0539,75.0031,75.02,12970.0
2021-02-09 11:45:00,88.61,88.64,88.58,88.62,13229.0,75.0116,75.037,74.9862,75.02,13229.0
2021-02-09 11:50:00,88.62,88.73,88.62,88.71,9818.0,75.02,75.1132,75.02,75.0962,9818.0
2021-02-09 11:55:00,88.7,88.74,88.69,88.74,13974.0,75.0878,75.1216,75.0793,75.1216,13974.0
2021-02-09 12:00:00,88.75,88.79,88.73,88.79,9928.0,75.1301,75.1639,75.1132,75.1639,9928.0
2021-02-09 12:05:00,88.79,88.85,88.78,88.84,17847.0,75.1639,75.2147,75.1555,75.2063,17847.0
2021-02-09 12:10:00,88.86,88.88,88.83,88.88,50899.0,75.2232,75.2401,75.1978,75.2401,50899.0
2021-02-09 12:15:00,88.89,88.9,88.8,88.85,8384.0,75.2486,75.2571,75.1724,75.2147,8384.0
2021-02-09 12:20:00,88.83,88.9,88.81,88.9,8334.0,75.1978,75.2571,75.1809,75.2571,8334.0
2021-02-09 12:25:00,88.89,88.93,88.89,88.9,7834.0,75.2486,75.2825,75.2486,75.2571,7834.0
2021-02-09 12:30:00,88.9,88.99,88.89,88.94,11217.0,75.2571,75.3333,75.2486,75.2909,11217.0
2021-02-09 12:35:00,88.94,88.99,88.91,88.97,8291.0,75.2909,75.3333,75.2655,75.3163,8291.0
2021-02-09 12:40:00,88.99,88.99,88.91,88.92,11935.0,75.3333,75.3333,75.2655,75.274,11935.0
2021-02-09 12:45:00,88.95,88.97,88.88,88.89,16922.0,75.2994,75.3163,75.2401,75.2486,16922.0
2021-02-09 12:50:00,88.9,88.93,88.85,88.92,30404.0,75.2571,75.2825,75.2147,75.274,30404.0
2021-02-09 12:55:00,88.91,88.91,88.82,88.85,12941.0,75.2655,75.2655,75.1893,75.2147,12941.0
2021-02-09 13:00:00,88.85,88.87,88.76,88.81,13784.0,75.2147,75.2317,75.1385,75.1809,13784.0
2021-02-09 13:05:00,88.81,88.81,88.75,88.78,12443.0,75.1809,75.1809,75.1301,75.1555,12443.0
2021-02-09 13:10:00,88.78,88.78,88.74,88.77,29171.0,75.1555,75.1555,75.1216,75.147,29171.0
2021-02-09 13:15:00,88.77,88.8,88.75,88.76,26861.0,75.147,75.1724,75.1301,75.1385,26861.0
2021-02-09 13:20:00,88.77,88.78,88.73,88.76,25111.0,75.147,75.1555,75.1132,75.1385,25111.0
2021-02-09 13:25:00,88.75,88.75,88.67,88.7,43158.0,75.1301,75.1301,75.0624,75.0878,43158.0
2021-02-09 13:30:00,88.7,88.8,88.7,88.79,27146.0,75.0878,75.1724,75.0878,75.1639,27146.0
2021-02-09 13:35:00,88.79,88.84,88.79,88.81,21831.0,75.1639,75.2063,75.1639,75.1809,21831.0
2021-02-09 13:40:00,88.81,88.81,88.76,88.78,10195.0,75.1809,75.1809,75.1385,75.1555,10195.0
2021-02-09 13:45:00,88.79,88.81,88.77,88.8,8377.0,75.1639,75.1809,75.147,75.1724,8377.0
2021-02-09 13:50:00,88.8,88.82,88.78,88.81,15499.0,75.1724,75.1893,75.1555,75.1809,15499.0
2021-02-09 13:55:00,88.8,88.8,88.76,88.8,11962.0,75.1724,75.1724,75.1385,75.1724,11962.0
2021-02-09 14:00:00,88.79,88.83,88.74,88.79,12934.0,75.1639,75.1978,75.1216,75.1639,12934.0
2021-02-09 14:05:00,88.79,88.8,88.77,88.8,12849.0,75.1639,75.1724,75.147,75.1724,12849.0
2021-02-09 14:10:00,88.81,88.83,88.78,88.8,33561.0,75.1809,75.1978,75.1555,75.1724,33561.0
2021-02-09 14:15:00,88.8,88.84,88.8,88.83,18991.0,75.1724,75.2063,75.1724,75.1978,18991.0
2021-02-09 14:20:00,88.83,88.85,88.79,88.8,20828.0,75.1978,75.2147,75.1639,75.1724,20828.0
2021-02-09 14:25:00,88.8,88.83,88.78,88.81,9049.0,75.1724,75.1978,75.1555,75.1809,9049.0
2021-02-09 14:30:00,88.81,88.91,88.81,88.89,16487.0,75.1809,75.2655,75.1809,75.2486,16487.0
2021-02-09 14:35:00,88.9,88.93,88.86,88.87,25028.0,75.2571,75.2825,75.2232,75.2317,25028.0
2021-02-09 14:40:00,88.87,88.88,88.84,88.87,14588.0,75.2317,75.2401,75.2063,75.2317,14588.0
2021-02-09 14:45:00,88.87,88.87,88.81,88.84,14079.0,75.2317,75.2317,75.1809,75.2063,14079.0
2021-02-09 14:50:00,88.83,88.87,88.83,88.87,16162.0,75.1978,75.2317,75.1978,75.2317,16162.0
2021-02-09 14:55:00,88.88,88.89,88.85,88.85,9274.0,75.2401,75.2486,75.2147,75.2147,9274.0
2021-02-09 15:00:00,88.85,88.91,88.85,88.89,49346.0,75.2147,75.2655,75.2147,75.2486,49346.0
2021-02-09 15:05:00,88.89,88.93,88.87,88.91,31657.0,75.2486,75.2825,75.2317,75.2655,31657.0
2021-02-09 15:10:00,88.9,88.91,88.85,88.88,15517.0,75.2571,75.2655,75.2147,75.2401,15517.0
2021-02-09 15:15:00,88.87,88.88,88.84,88.85,20292.0,75.2317,75.2401,75.2063,75.2147,20292.0
2021-02-09 15:20:00,88.84,88.87,88.77,88.77,34011.0,75.2063,75.2317,75.147,75.147,34011.0
2021-02-09 15:25:00,88.77,88.8,88.73,88.75,36697.0,75.147,75.1724,75.1132,75.1301,36697.0
2021-02-09 15:30:00,88.75,88.89,88.75,88.87,38795.0,75.1301,75.2486,75.1301,75.2317,38795.0
2021-02-09 15:35:00,88.87,88.92,88.86,88.88,18036.0,75.2317,75.274,75.2232,75.2401,18036.0
2021-02-09 15:40:00,88.87,88.87,88.77,88.78,114018.0,75.2317,75.2317,75.147,75.1555,114018.0
2021-02-09 15:45:00,88.77,88.84,88.77,88.81,35596.0,75.147,75.2063,75.147,75.1809,35596.0
2021-02-09 15:50:00,88.8,88.88,88.8,88.83,39298.0,75.1724,75.2401,75.1724,75.1978,39298.0
2021-02-09 15:55:00,88.83,88.92,88.82,88.91,235794.0,75.1978,75.274,75.1893,75.2655,235794.0
2021-02-10 09:30:00,89.36,89.72,89.19,89.69,59912.0,75.6465,75.9512,75.5026,75.9258,59912.0
2021-02-10 09:35:00,89.7,89.8,89.53,89.53,73463.0,75.9343,76.0189,75.7904,75.7904,73463.0
2021-02-10 09:40:00,89.52,89.75,89.49,89.71,55917.0,75.7819,75.9766,75.7565,75.9428,55917.0
2021-02-10 09:45:00,89.72,89.87,89.65,89.87,34203.0,75.9512,76.0782,75.892,76.0782,34203.0
2021-02-10 09:50:00,89.88,89.93,89.75,89.82,51399.0,76.0867,76.129,75.9766,76.0359,51399.0
2021-02-10 09:55:00,89.84,89.86,89.7,89.78,42004.0,76.0528,76.0697,75.9343,76.002,42004.0
2021-02-10 10:00:00,89.81,89.87,89.75,89.82,40873.0,76.0274,76.0782,75.9766,76.0359,40873.0
2021-02-10 10:05:00,89.8,90.02,89.78,89.99,58648.0,76.0189,76.2052,76.002,76.1798,58648.0
2021-02-10 10:10:00,89.99,90.1,89.88,90.08,42663.0,76.1798,76.2729,76.0867,76.256,42663.0
2021-02-10 10:15:00,90.08,90.08,89.87,89.9,86197.0,76.256,76.256,76.0782,76.1036,86197.0
2021-02-10 10:20:00,89.9,89.93,89.81,89.84,51149.0,76.1036,76.129,76.0274,76.0528,51149.0
2021-02-10 10:25:00,89.85,89.96,89.82,89.88,40892.0,76.0613,76.1544,76.0359,76.0867,40892.0
2021-02-10 10:30:00,89.88,89.89,89.67,89.73,72749.0,76.0867,76.0951,75.9089,75.9597,72749.0
2021-02-10 10:35:00,89.75,90.1,89.75,89.95,51923.0,75.9766,76.2729,75.9766,76.1459,51923.0
2021-02-10 10:40:00,89.95,90.01,89.78,89.78,47295.0,76.1459,76.1967,76.002,76.002,47295.0
2021-02-10 10:45:00,89.8,89.9,89.74,89.83,78394.0,76.0189,76.1036,75.9682,76.0443,78394.0
2021-02-10 10:50:00,89.84,90.0,89.76,89.91,45049.0,76.0528,76.1883,75.9851,76.1121,45049.0
2021-02-10 10:55:00,89.91,89.95,89.8,89.9,58412.0,76.1121,76.1459,76.0189,76.1036,58412.0
2021-02-10 11:00:00,89.9,89.92,89.81,89.81,30014.0,76.1036,76.1205,76.0274,76.0274,30014.0
2021-02-10 11:05:00,89.81,89.95,89.76,89.89,25057.0,76.0274,76.1459,75.9851,76.0951,25057.0
2021-02-10 11:10:00,89.89,89.92,89.79,89.82,22492.0,76.0951,76.1205,76.0105,76.0359,22492.0
2021-02-10 11:15:00,89.83,89.89,89.72,89.77,25098.0,76.0443,76.0951,75.9512,75.9936,25098.0
2021-02-10 11:20:00,89.77,89.83,89.66,89.67,17442.0,75.9936,76.0443,75.9004,75.9089,17442.0
2021-02-10 11:25:00,89.67,89.8,89.66,89.73,22800.0,75.9089,76.0189,75.9004,75.9597,22800.0
2021-02-10 11:30:00,89.73,89.74,89.61,89.69,58324.0,75.9597,75.9682,75.8581,75.9258,58324.0
2021-02-10 11:35:00,89.69,89.71,89.55,89.55,14515.0,75.9258,75.9428,75.8073,75.8073,14515.0
2021-02-10 11:40:00,89.52,89.54,89.42,89.46,15166.0,75.7819,75.7988,75.6973,75.7311,15166.0
2021-02-10 11:45:00,89.47,89.5,89.42,89.45,36119.0,75.7396,75.765,75.6973,75.7227,36119.0
2021-02-10 11:50:00,89.45,89.46,89.38,89.4,33298.0,75.7227,75.7311,75.6634,75.6803,33298.0
2021-02-10 11:55:00,89.4,89.48,89.39,89.45,80223.0,75.6803,75.7481,75.6719,75.7227,80223.0
2021-02-10 12:00:00,89.44,89.44,89.26,89.27,34773.0,75.7142,75.7142,75.5618,75.5703,34773.0
2021-02-10 12:05:00,89.27,89.32,89.18,89.18,14225.0,75.5703,75.6126,75.4941,75.4941,14225.0
2021-02-10 12:10:00,89.2,89.24,89.12,89.24,10379.0,75.511,75.5449,75.4433,75.5449,10379.0
2021-02-10 12:15:00,89.23,89.24,89.16,89.17,10903.0,75.5364,75.5449,75.4772,75.4856,10903.0
2021-02-10 12:20:00,89.18,89.21,89.01,89.03,17372.0,75.4941,75.5195,75.3502,75.3671,17372.0
2021-02-10 12:25:00,89.02,89.13,89.0,89.09,15092.0,75.3586,75.4518,75.3417,75.4179,15092.0
2021-02-10 12:30:00,89.05,89.09,88.99,89.04,15348.0,75.384,75.4179,75.3333,75.3756,15348.0
2021-02-10 12:35:00,89.05,89.09,89.02,89.08,20047.0,75.384,75.4179,75.3586,75.4094,20047.0
2021-02-10 12:40:00,89.08,89.13,89.07,89.09,30996.0,75.4094,75.4518,75.401,75.4179,30996.0
2021-02-10 12:45:00,89.07,89.14,89.07,89.09,20746.0,75.401,75.4602,75.401,75.4179,20746.0
2021-02-10 12:50:00,89.09,89.2,89.06,89.19,80456.0,75.4179,75.511,75.3925,75.5026,80456.0
2021-02-10 12:55:00,89.2,89.21,89.05,89.06,15084.0,75.511,75.5195,75.384,75.3925,15084.0
2021-02-10 13:00:00,89.06,89.08,89.02,89.08,20276.0,75.3925,75.4094,75.3586,75.4094,20276.0
2021-02-10 13:05:00,89.08,89.14,89.07,89.14,12505.0,75.4094,75.4602,75.401,75.4602,12505.0
2021-02-10 13:10:00,89.14,89.16,89.1,89.15,12138.0,75.4602,75.4772,75.4264,75.4687,12138.0
2021-02-10 13:15:00,89.14,89.16,89.1,89.1,12879.0,75.4602,75.4772,75.4264,75.4264,12879.0
2021-02-10 13:20:00,89.11,89.24,89.1,89.24,22011.0,75.4348,75.5449,75.4264,75.5449,22011.0
2021-02-10 13:25:00,89.23,89.25,89.19,89.22,9359.0,75.5364,75.5534,75.5026,75.528,9359.0
2021-02-10 13:30:00,89.22,89.31,89.22,89.31,31964.0,75.528,75.6041,75.528,75.6041,31964.0
2021-02-10 13:35:00,89.31,89.31,89.25,89.28,18792.0,75.6041,75.6041,75.5534,75.5787,18792.0
2021-02-10 13:40:00,89.27,89.29,89.22,89.23,30554.0,75.5703,75.5872,75.528,75.5364,30554.0
2021-02-10 13:45:00,89.2,89.25,89.18,89.21,23937.0,75.511,75.5534,75.4941,75.5195,23937.0
2021-02-10 13:50:00,89.22,89.22,89.16,89.17,18446.0,75.528,75.528,75.4772,75.4856,18446.0
2021-02-10 13:55:00,89.17,89.19,89.11,89.14,28415.0,75.4856,75.5026,75.4348,75.4602,28415.0
2021-02-10 14:00:00,89.12,89.22,89.11,89.2,20790.0,75.4433,75.528,75.4348,75.511,20790.0
2021-02-10 14:05:00,89.2,89.23,89.14,89.17,21783.0,75.511,75.5364,75.4602,75.4856,21783.0
2021-02-10 14:10:00,89.16,89.18,89.14,89.16,9352.0,75.4772,75.4941,75.4602,75.4772,9352.0
2021-02-10 14:15:00,89.16,89.18,89.14,89.16,15002.0,75.4772,75.4941,75.4602,75.4772,15002.0
2021-02-10 14:20:00,89.17,89.24,89.13,89.23,25867.0,75.4856,75.5449,75.4518,75.5364,25867.0
2021-02-10 14:25:00,89.23,89.37,89.23,89.35,33478.0,75.5364,75.6549,75.5364,75.638,33478.0
2021-02-10 14:30:00,89.37,89.43,89.32,89.4,74135.0,75.6549,75.7057,75.6126,75.6803,74135.0
2021-02-10 14:35:00,89.4,89.42,89.34,89.35,18954.0,75.6803,75.6973,75.6295,75.638,18954.0
2021-02-10 14:40:00,89.36,89.41,89.35,89.39,89935.0,75.6465,75.6888,75.638,75.6719,89935.0
2021-02-10 14:45:00,89.37,89.45,89.37,89.43,68109.0,75.6549,75.7227,75.6549,75.7057,68109.0
2021-02-10 14:50:00,89.43,89.43,89.35,89.36,57807.0,75.7057,75.7057,75.638,75.6465,57807.0
2021-02-10 14:55:00,89.37,89.45,89.37,89.44,21538.0,75.6549,75.7227,75.6549,75.7142,21538.0
2021-02-10 15:00:00,89.44,89.5,89.43,89.45,52670.0,75.7142,75.765,75.7057,75.7227,52670.0
2021-02-10 15:05:00,89.45,89.45,89.34,89.35,22615.0,75.7227,75.7227,75.6295,75.638,22615.0
2021-02-10 15:10:00,89.35,89.39,89.34,89.38,12648.0,75.638,75.6719,75.6295,75.6634,12648.0
2021-02-10 15:15:00,89.39,89.42,89.31,89.4,33410.0,75.6719,75.6973,75.6041,75.6803,33410.0
2021-02-10 15:20:00,89.39,89.41,89.37,89.41,28444.0,75.6719,75.6888,75.6549,75.6888,28444.0
2021-02-10 15:25:00,89.4,89.43,89.38,89.41,30155.0,75.6803,75.7057,75.6634,75.6888,30155.0
2021-02-10 15:30:00,89.42,89.47,89.39,89.43,88007.0,75.6973,75.7396,75.6719,75.7057,88007.0
2021-02-10 15:35:00,89.43,89.47,89.3,89.31,69032.0,75.7057,75.7396,75.5957,75.6041,69032.0
2021-02-10 15:40:00,89.31,89.32,89.26,89.27,52059.0,75.6041,75.6126,75.5618,75.5703,52059.0
2021-02-10 15:45:00,89.25,89.36,89.23,89.27,61205.0,75.5534,75.6465,75.5364,75.5703,61205.0
2021-02-10 15:50:00,89.27,89.36,89.25,89.33,79509.0,75.5703,75.6465,75.5534,75.6211,79509.0
2021-02-10 15:55:00,89.34,89.39,89.25,89.38,76654.0,75.6295,75.6719,75.5534,75.6634,76654.0
2021-02-11 09:30:00,89.52,89.71,89.32,89.6,83606.0,75.7819,75.9428,75.6126,75.8496,83606.0
2021-02-11 09:35:00,89.6,89.72,89.34,89.37,46024.0,75.8496,75.9512,75.6295,75.6549,46024.0
2021-02-11 09:40:00,89.33,89.6,89.33,89.58,55825.0,75.6211,75.8496,75.6211,75.8327,55825.0
2021-02-11 09:45:00,89.57,89.84,89.46,89.82,113636.0,75.8242,76.0528,75.7311,76.0359,113636.0
2021-02-11 09:50:00,89.83,89.85,89.73,89.79,35924.0,76.0443,76.0613,75.9597,76.0105,35924.0
2021-02-11 09:55:00,89.79,89.87,89.7,89.71,37315.0,76.0105,76.0782,75.9343,75.9428,37315.0
2021-02-11 10:00:00,89.72,89.8,89.68,89.68,37075.0,75.9512,76.0189,75.9174,75.9174,37075.0
2021-02-11 10:05:00,89.7,89.74,89.58,89.7,75988.0,75.9343,75.9682,75.8327,75.9343,75988.0
2021-02-11 10:10:00,89.71,89.78,89.67,89.69,55875.0,75.9428,76.002,75.9089,75.9258,55875.0
2021-02-11 10:15:00,89.67,89.86,89.64,89.84,38691.0,75.9089,76.0697,75.8835,76.0528,38691.0
2021-02-11 10:20:00,89.85,89.92,89.83,89.85,23177.0,76.0613,76.1205,76.0443,76.0613,23177.0
2021-02-11 10:25:00,89.88,89.97,89.76,89.95,36690.0,76.0867,76.1629,75.9851,76.1459,36690.0
2021-02-11 10:30:00,89.95,90.03,89.9,90.03,29990.0,76.1459,76.2136,76.1036,76.2136,29990.0
2021-02-11 10:35:00,90.03,90.09,90.01,90.02,88440.0,76.2136,76.2644,76.1967,76.2052,88440.0
2021-02-11 10:40:00,90.02,90.06,89.92,89.92,93793.0,76.2052,76.239,76.1205,76.1205,93793.0
2021-02-11 10:45:00,89.9,89.92,89.75,89.78,19786.0,76.1036,76.1205,75.9766,76.002,19786.0
2021-02-11 10:50:00,89.77,89.9,89.77,89.8,33111.0,75.9936,76.1036,75.9936,76.0189,33111.0
2021-02-11 10:55:00,89.81,89.81,89.58,89.58,70997.0,76.0274,76.0274,75.8327,75.8327,70997.0
2021-02-11 11:00:00,89.59,89.63,89.53,89.54,37937.0,75.8412,75.875,75.7904,75.7988,37937.0
2021-02-11 11:05:00,89.54,89.59,89.5,89.54,19788.0,75.7988,75.8412,75.765,75.7988,19788.0
2021-02-11 11:10:00,89.56,89.56,89.45,89.51,39232.0,75.8158,75.8158,75.7227,75.7735,39232.0
2021-02-11 11:15:00,89.54,89.6,89.52,89.59,24375.0,75.7988,75.8496,75.7819,75.8412,24375.0
2021-02-11 11:20:00,89.59,89.69,89.57,89.65,33019.0,75.8412,75.9258,75.8242,75.892,33019.0
2021-02-11 11:25:00,89.65,89.69,89.63,89.67,13632.0,75.892,75.9258,75.875,75.9089,13632.0
2021-02-11 11:30:00,89.66,89.7,89.64,89.65,28894.0,75.9004,75.9343,75.8835,75.892,28894.0
2021-02-11 11:35:00,89.66,89.73,89.65,89.7,27340.0,75.9004,75.9597,75.892,75.9343,27340.0
2021-02-11 11:40:00,89.7,89.71,89.67,89.69,5596.0,75.9343,75.9428,75.9089,75.9258,5596.0
2021-02-11 11:45:00,89.68,89.69,89.54,89.61,18416.0,75.9174,75.9258,75.7988,75.8581,18416.0
2021-02-11 11:50:00,89.61,89.61,89.48,89.5,33179.0,75.8581,75.8581,75.7481,75.765,33179.0
2021-02-11 11:55:00,89.48,89.58,89.47,89.58,19406.0,75.7481,75.8327,75.7396,75.8327,19406.0
2021-02-11 12:00:00,89.59,89.6,89.52,89.59,11676.0,75.8412,75.8496,75.7819,75.8412,11676.0
2021-02-11 12:05:00,89.56,89.57,89.34,89.34,57178.0,75.8158,75.8242,75.6295,75.6295,57178.0
2021-02-11 12:10:00,89.32,89.4,89.28,89.34,310371.0,75.6126,75.6803,75.5787,75.6295,310371.0
2021-02-11 12:15:00,89.34,89.38,89.3,89.31,15121.0,75.6295,75.6634,75.5957,75.6041,15121.0
2021-02-11 12:20:00,89.31,89.33,89.21,89.21,9604.0,75.6041,75.6211,75.5195,75.5195,9604.0
2021-02-11 12:25:00,89.2,89.23,89.07,89.12,29515.0,75.511,75.5364,75.401,75.4433,29515.0
2021-02-11 12:30:00,89.16,89.38,89.16,89.25,33657.0,75.4772,75.6634,75.4772,75.5534,33657.0
2021-02-11 12:35:00,89.28,89.35,89.25,89.33,22978.0,75.5787,75.638,75.5534,75.6211,22978.0
2021-02-11 12:40:00,89.33,89.33,89.14,89.16,23902.0,75.6211,75.6211,75.4602,75.4772,23902.0
2021-02-11 12:45:00,89.18,89.24,89.07,89.22,46011.0,75.4941,75.5449,75.401,75.528,46011.0
2021-02-11 12:50:00,89.23,89.24,89.11,89.12,71300.0,75.5364,75.5449,75.4348,75.4433,71300.0
2021-02-11 12:55:00,89.11,89.22,89.04,89.22,22779.0,75.4348,75.528,75.3756,75.528,22779.0
2021-02-11 13:00:00,89.22,89.3,89.18,89.28,18284.0,75.528,75.5957,75.4941,75.5787,18284.0
2021-02-11 13:05:00,89.29,89.3,89.15,89.16,17660.0,75.5872,75.5957,75.4687,75.4772,17660.0
2021-02-11 13:10:00,89.15,89.25,89.11,89.24,8818.0,75.4687,75.5534,75.4348,75.5449,8818.0
2021-02-11 13:15:00,89.25,89.34,89.24,89.31,17421.0,75.5534,75.6295,75.5449,75.6041,17421.0
2021-02-11 13:20:00,89.32,89.37,89.3,89.37,22607.0,75.6126,75.6549,75.5957,75.6549,22607.0
2021-02-11 13:25:00,89.36,89.37,89.31,89.31,9525.0,75.6465,75.6549,75.6041,75.6041,9525.0
2021-02-11 13:30:00,89.32,89.32,89.25,89.28,9357.0,75.6126,75.6126,75.5534,75.5787,9357.0
2021-02-11 13:35:00,89.3,89.37,89.26,89.34,15195.0,75.5957,75.6549,75.5618,75.6295,15195.0
2021-02-11 13:40:00,89.34,89.38,89.31,89.34,14208.0,75.6295,75.6634,75.6041,75.6295,14208.0
2021-02-11 13:45:00,89.34,89.35,89.23,89.25,13840.0,75.6295,75.638,75.5364,75.5534,13840.0
2021-02-11 13:50:00,89.27,89.28,89.18,89.26,9631.0,75.5703,75.5787,75.4941,75.5618,9631.0
2021-02-11 13:55:00,89.25,89.26,89.19,89.2,50926.0,75.5534,75.5618,75.5026,75.511,50926.0
2021-02-11 14:00:00,89.2,89.2,89.08,89.08,12070.0,75.511,75.511,75.4094,75.4094,12070.0
2021-02-11 14:05:00,89.07,89.21,89.07,89.19,5949.0,75.401,75.5195,75.401,75.5026,5949.0
2021-02-11 14:10:00,89.18,89.23,89.15,89.22,22965.0,75.4941,75.5364,75.4687,75.528,22965.0
2021-02-11 14:15:00,89.23,89.25,89.18,89.23,32379.0,75.5364,75.5534,75.4941,75.5364,32379.0
2021-02-11 14:20:00,89.23,89.26,89.19,89.25,10892.0,75.5364,75.5618,75.5026,75.5534,10892.0
2021-02-11 14:25:00,89.25,89.35,89.23,89.31,16592.0,75.5534,75.638,75.5364,75.6041,16592.0
2021-02-11 14:30:00,89.3,89.32,89.25,89.28,9563.0,75.5957,75.6126,75.5534,75.5787,9563.0
2021-02-11 14:35:00,89.25,89.26,89.16,89.18,28118.0,75.5534,75.5618,75.4772,75.4941,28118.0
2021-02-11 14:40:00,89.18,89.28,89.17,89.28,10042.0,75.4941,75.5787,75.4856,75.5787,10042.0
2021-02-11 14:45:00,89.29,89.33,89.26,89.31,11230.0,75.5872,75.6211,75.5618,75.6041,11230.0
2021-02-11 14:50:00,89.32,89.35,89.28,89.35,31440.0,75.6126,75.638,75.5787,75.638,31440.0
2021-02-11 14:55:00,89.35,89.45,89.32,89.41,66830.0,75.638,75.7227,75.6126,75.6888,66830.0
2021-02-11 15:00:00,89.4,89.41,89.35,89.37,42458.0,75.6803,75.6888,75.638,75.6549,42458.0
2021-02-11 15:05:00,89.37,89.42,89.35,89.4,6359.0,75.6549,75.6973,75.638,75.6803,6359.0
2021-02-11 15:10:00,89.39,89.49,89.38,89.46,14172.0,75.6719,75.7565,75.6634,75.7311,14172.0
2021-02-11 15:15:00,89.47,89.47,89.37,89.37,17443.0,75.7396,75.7396,75.6549,75.6549,17443.0
2021-02-11 15:20:00,89.38,89.43,89.33,89.36,31359.0,75.6634,75.7057,75.6211,75.6465,31359.0
2021-02-11 15:25:00,89.36,89.41,89.34,89.34,38533.0,75.6465,75.6888,75.6295,75.6295,38533.0
2021-02-11 15:30:00,89.34,89.35,89.31,89.31,18788.0,75.6295,75.638,75.6041,75.6041,18788.0
2021-02-11 15:35:00,89.32,89.37,89.31,89.34,32096.0,75.6126,75.6549,75.6041,75.6295,32096.0
2021-02-11 15:40:00,89.33,89.41,89.31,89.31,32594.0,75.6211,75.6888,75.6041,75.6041,32594.0
2021-02-11 15:45:00,89.3,89.45,89.3,89.45,33383.0,75.5957,75.7227,75.5957,75.7227,33383.0
2021-02-11 15:50:00,89.43,89.44,89.35,89.44,38160.0,75.7057,75.7142,75.638,75.7142,38160.0
2021-02-11 15:55:00,89.44,89.6,89.44,89.57,64515.0,75.7142,75.8496,75.7142,75.8242,64515.0
2021-02-12 09:30:00,89.36,89.68,89.16,89.52,150135.0,75.6465,75.9174,75.4772,75.7819,150135.0
2021-02-12 09:35:00,89.51,89.53,89.16,89.37,162790.0,75.7735,75.7904,75.4772,75.6549,162790.0
2021-02-12 09:40:00,89.41,89.55,89.35,89.42,100275.0,75.6888,75.8073,75.638,75.6973,100275.0
2021-02-12 09:45:00,89.44,89.53,89.34,89.4,78577.0,75.7142,75.7904,75.6295,75.6803,78577.0
2021-02-12 09:50:00,89.37,89.38,89.07,89.12,59541.0,75.6549,75.6634,75.401,75.4433,59541.0
2021-02-12 09:55:00,89.08,89.16,89.01,89.03,23086.0,75.4094,75.4772,75.3502,75.3671,23086.0
2021-02-12 10:00:00,89.02,89.09,88.91,89.07,23716.0,75.3586,75.4179,75.2655,75.401,23716.0
2021-02-12 10:05:00,89.08,89.25,89.07,89.22,13768.0,75.4094,75.5534,75.401,75.528,13768.0
2021-02-12 10:10:00,89.24,89.29,89.18,89.25,8009.0,75.5449,75.5872,75.4941,75.5534,8009.0
2021-02-12 10:15:00,89.26,89.33,89.23,89.3,33986.0,75.5618,75.6211,75.5364,75.5957,33986.0
2021-02-12 10:20:00,89.3,89.31,89.16,89.18,67527.0,75.5957,75.6041,75.4772,75.4941,67527.0
2021-02-12 10:25:00,89.18,89.24,89.15,89.17,69809.0,75.4941,75.5449,75.4687,75.4856,69809.0
2021-02-12 10:30:00,89.17,89.17,89.02,89.08,40477.0,75.4856,75.4856,75.3586,75.4094,40477.0
2021-02-12 10:35:00,89.09,89.18,89.06,89.09,36968.0,75.4179,75.4941,75.3925,75.4179,36968.0
2021-02-12 10:40:00,89.09,89.24,89.09,89.19,27486.0,75.4179,75.5449,75.4179,75.5026,27486.0
2021-02-12 10:45:00,89.19,89.2,89.02,89.06,46448.0,75.5026,75.511,75.3586,75.3925,46448.0
2021-02-12 10:50:00,89.06,89.2,89.06,89.11,29627.0,75.3925,75.511,75.3925,75.4348,29627.0
2021-02-12 10:55:00,89.12,89.27,89.11,89.23,29834.0,75.4433,75.5703,75.4348,75.5364,29834.0
2021-02-12 11:00:00,89.24,89.24,89.17,89.18,14814.0,75.5449,75.5449,75.4856,75.4941,14814.0
2021-02-12 11:05:00,89.18,89.22,89.15,89.2,13287.0,75.4941,75.528,75.4687,75.511,13287.0
2021-02-12 11:10:00,89.22,89.31,89.22,89.27,8451.0,75.528,75.6041,75.528,75.5703,8451.0
2021-02-12 11:15:00,89.24,89.3,89.21,89.25,12193.0,75.5449,75.5957,75.5195,75.5534,12193.0
2021-02-12 11:20:00,89.25,89.39,89.25,89.31,24254.0,75.5534,75.6719,75.5534,75.6041,24254.0
2021-02-12 11:25:00,89.29,89.32,89.21,89.21,14226.0,75.5872,75.6126,75.5195,75.5195,14226.0
2021-02-12 11:30:00,89.2,89.24,89.15,89.23,17131.0,75.511,75.5449,75.4687,75.5364,17131.0
2021-02-12 11:35:00,89.25,89.31,89.13,89.15,20976.0,75.5534,75.6041,75.4518,75.4687,20976.0
2021-02-12 11:40:00,89.15,89.21,89.13,89.15,7437.0,75.4687,75.5195,75.4518,75.4687,7437.0
2021-02-12 11:45:00,89.15,89.27,89.15,89.21,17823.0,75.4687,75.5703,75.4687,75.5195,17823.0
2021-02-12 11:50:00,89.2,89.29,89.19,89.29,12490.0,75.511,75.5872,75.5026,75.5872,12490.0
2021-02-12 11:55:00,89.29,89.38,89.29,89.34,13456.0,75.5872,75.6634,75.5872,75.6295,13456.0
2021-02-12 12:00:00,89.34,89.38,89.32,89.37,13689.0,75.6295,75.6634,75.6126,75.6549,13689.0
2021-02-12 12:05:00,89.38,89.44,89.38,89.42,24735.0,75.6634,75.7142,75.6634,75.6973,24735.0
2021-02-12 12:10:00,89.41,89.46,89.4,89.41,7858.0,75.6888,75.7311,75.6803,75.6888,7858.0
2021-02-12 12:15:00,89.4,89.43,89.37,89.42,7825.0,75.6803,75.7057,75.6549,75.6973,7825.0
2021-02-12 12:20:00,89.42,89.42,89.28,89.33,6968.0,75.6973,75.6973,75.5787,75.6211,6968.0
2021-02-12 12:25:00,89.33,89.34,89.25,89.27,4836.0,75.6211,75.6295,75.5534,75.5703,4836.0
2021-02-12 12:30:00,89.23,89.23,89.18,89.23,5936.0,75.5364,75.5364,75.4941,75.5364,5936.0
2021-02-12 12:35:00,89.24,89.3,89.21,89.23,9719.0,75.5449,75.5957,75.5195,75.5364,9719.0
2021-02-12 12:40:00,89.24,89.26,89.2,89.22,9707.0,75.5449,75.5618,75.511,75.528,9707.0
2021-02-12 12:45:00,89.22,89.27,89.19,89.27,16909.0,75.528,75.5703,75.5026,75.5703,16909.0
2021-02-12 12:50:00,89.26,89.3,89.25,89.27,15370.0,75.5618,75.5957,75.5534,75.5703,15370.0
2021-02-12 12:55:00,89.25,89.3,89.24,89.3,10984.0,75.5534,75.5957,75.5449,75.5957,10984.0
2021-02-12 13:00:00,89.28,89.32,89.26,89.32,11193.0,75.5787,75.6126,75.5618,75.6126,11193.0
2021-02-12 13:05:00,89.31,89.32,89.29,89.29,18336.0,75.6041,75.6126,75.5872,75.5872,18336.0
2021-02-12 13:10:00,89.3,89.35,89.28,89.29,8708.0,75.5957,75.638,75.5787,75.5872,8708.0
2021-02-12 13:15:00,89.28,89.35,89.26,89.28,36330.0,75.5787,75.638,75.5618,75.5787,36330.0
2021-02-12 13:20:00,89.26,89.32,89.22,89.29,11923.0,75.5618,75.6126,75.528,75.5872,11923.0
2021-02-12 13:25:00,89.3,89.32,89.26,89.28,10367.0,75.5957,75.6126,75.5618,75.5787,10367.0
2021-02-12 13:30:00,89.29,89.32,89.25,89.32,5953.0,75.5872,75.6126,75.5534,75.6126,5953.0
2021-02-12 13:35:00,89.31,89.37,89.29,89.35,8178.0,75.6041,75.6549,75.5872,75.638,8178.0
2021-02-12 13:40:00,89.34,89.37,89.32,89.34,10914.0,75.6295,75.6549,75.6126,75.6295,10914.0
2021-02-12 13:45:00,89.33,89.4,89.33,89.39,5437.0,75.6211,75.6803,75.6211,75.6719,5437.0
2021-02-12 13:50:00,89.38,89.39,89.34,89.35,9613.0,75.6634,75.6719,75.6295,75.638,9613.0
2021-02-12 13:55:00,89.34,89.36,89.29,89.34,10115.0,75.6295,75.6465,75.5872,75.6295,10115.0
2021-02-12 14:00:00,89.33,89.34,89.29,89.31,11061.0,75.6211,75.6295,75.5872,75.6041,11061.0
2021-02-12 14:05:00,89.3,89.3,89.2,89.25,13751.0,75.5957,75.5957,75.511,75.5534,13751.0
2021-02-12 14:10:00,89.25,89.28,89.24,89.25,22486.0,75.5534,75.5787,75.5449,75.5534,22486.0
2021-02-12 14:15:00,89.25,89.3,89.25,89.3,4939.0,75.5534,75.5957,75.5534,75.5957,4939.0
2021-02-12 14:20:00,89.3,89.35,89.29,89.31,26492.0,75.5957,75.638,75.5872,75.6041,26492.0
2021-02-12 14:25:00,89.3,89.38,89.29,89.38,23979.0,75.5957,75.6634,75.5872,75.6634,23979.0
2021-02-12 14:30:00,89.38,89.38,89.29,89.29,30441.0,75.6634,75.6634,75.5872,75.5872,30441.0
2021-02-12 14:35:00,89.29,89.29,89.23,89.28,25176.0,75.5872,75.5872,75.5364,75.5787,25176.0
2021-02-12 14:40:00,89.26,89.27,89.21,89.23,10135.0,75.5618,75.5703,75.5195,75.5364,10135.0
2021-02-12 14:45:00,89.24,89.28,89.23,89.26,16215.0,75.5449,75.5787,75.5364,75.5618,16215.0
2021-02-12 14:50:00,89.25,89.28,89.23,89.24,10214.0,75.5534,75.5787,75.5364,75.5449,10214.0
2021-02-12 14:55:00,89.22,89.26,89.21,89.24,17035.0,75.528,75.5618,75.5195,75.5449,17035.0
2021-02-12 15:00:00,89.25,89.25,89.18,89.21,12231.0,75.5534,75.5534,75.4941,75.5195,12231.0
2021-02-12 15:05:00,89.22,89.27,89.2,89.24,19786.0,75.528,75.5703,75.511,75.5449,19786.0
2021-02-12 15:10:00,89.24,89.32,89.22,89.31,20542.0,75.5449,75.6126,75.528,75.6041,20542.0
2021-02-12 15:15:00,89.32,89.33,89.28,89.31,12299.0,75.6126,75.6211,75.5787,75.6041,12299.0
2021-02-12 15:20:00,89.31,89.34,89.3,89.3,16824.0,75.6041,75.6295,75.5957,75.5957,16824.0
2021-02-12 15:25:00,89.3,89.32,89.25,89.32,11822.0,75.5957,75.6126,75.5534,75.6126,11822.0
2021-02-12 15:30:00,89.31,89.35,89.27,89.29,23780.0,75.6041,75.638,75.5703,75.5872,23780.0
2021-02-12 15:35:00,89.31,89.39,89.31,89.37,24139.0,75.6041,75.6719,75.6041,75.6549,24139.0
2021-02-12 15:40:00,89.4,89.4,89.34,89.36,21298.0,75.6803,75.6803,75.6295,75.6465,21298.0
2021-02-12 15:45:00,89.35,89.47,89.31,89.47,18064.0,75.638,75.7396,75.6041,75.7396,18064.0
2021-02-12 15:50:00,89.5,89.63,89.5,89.6,51474.0,75.765,75.875,75.765,75.8496,51474.0
2021-02-12 15:55:00,89.61,89.64,89.56,89.59,62451.0,75.8581,75.8835,75.8158,75.8412,62451.0
2021-02-16 09:30:00,89.9,89.97,89.42,89.77,151427.0,76.1036,76.1629,75.6973,75.9936,151427.0
2021-02-16 09:35:00,89.75,89.77,89.54,89.58,62749.0,75.9766,75.9936,75.7988,75.8327,62749.0
2021-02-16 09:40:00,89.56,89.64,89.46,89.55,37007.0,75.8158,75.8835,75.7311,75.8073,37007.0
2021-02-16 09:45:00,89.55,89.72,89.54,89.66,79493.0,75.8073,75.9512,75.7988,75.9004,79493.0
2021-02-16 09:50:00,89.66,89.69,89.55,89.56,64818.0,75.9004,75.9258,75.8073,75.8158,64818.0
2021-02-16 09:55:00,89.56,89.59,89.35,89.36,50367.0,75.8158,75.8412,75.638,75.6465,50367.0
2021-02-16 10:00:00,89.39,89.49,89.28,89.28,31766.0,75.6719,75.7565,75.5787,75.5787,31766.0
2021-02-16 10:05:00,89.27,89.32,89.19,89.25,18477.0,75.5703,75.6126,75.5026,75.5534,18477.0
2021-02-16 10:10:00,89.22,89.24,89.12,89.2,26074.0,75.528,75.5449,75.4433,75.511,26074.0
2021-02-16 10:15:00,89.21,89.24,89.17,89.21,21172.0,75.5195,75.5449,75.4856,75.5195,21172.0
2021-02-16 10:20:00,89.21,89.21,89.12,89.17,22103.0,75.5195,75.5195,75.4433,75.4856,22103.0
2021-02-16 10:25:00,89.16,89.22,89.14,89.22,16003.0,75.4772,75.528,75.4602,75.528,16003.0
2021-02-16 10:30:00,89.25,89.25,89.09,89.1,31533.0,75.5534,75.5534,75.4179,75.4264,31533.0
2021-02-16 10:35:00,89.1,89.15,89.07,89.1,14699.0,75.4264,75.4687,75.401,75.4264,14699.0
2021-02-16 10:40:00,89.09,89.09,88.83,88.84,51738.0,75.4179,75.4179,75.1978,75.2063,51738.0
2021-02-16 10:45:00,88.83,88.83,88.61,88.61,62070.0,75.1978,75.1978,75.0116,75.0116,62070.0
2021-02-16 10:50:00,88.62,88.65,88.48,88.53,61209.0,75.02,75.0454,74.9015,74.9438,61209.0
2021-02-16 10:55:00,88.54,88.8,88.54,88.78,34313.0,74.9523,75.1724,74.9523,75.1555,34313.0
2021-02-16 11:00:00,88.77,88.96,88.74,88.92,30239.0,75.147,75.3079,75.1216,75.274,30239.0
2021-02-16 11:05:00,88.92,88.95,88.8,88.8,27926.0,75.274,75.2994,75.1724,75.1724,27926.0
2021-02-16 11:10:00,88.81,88.86,88.79,88.83,16199.0,75.1809,75.2232,75.1639,75.1978,16199.0
2021-02-16 11:15:00,88.81,88.84,88.77,88.79,19291.0,75.1809,75.2063,75.147,75.1639,19291.0
2021-02-16 11:20:00,88.77,88.78,88.68,88.7,28301.0,75.147,75.1555,75.0708,75.0878,28301.0
2021-02-16 11:25:00,88.7,88.84,88.67,88.83,52320.0,75.0878,75.2063,75.0624,75.1978,52320.0
2021-02-16 11:30:00,88.83,88.85,88.74,88.84,29351.0,75.1978,75.2147,75.1216,75.2063,29351.0
2021-02-16 11:35:00,88.84,88.87,88.78,88.8,22544.0,75.2063,75.2317,75.1555,75.1724,22544.0
2021-02-16 11:40:00,88.81,88.81,88.68,88.7,11620.0,75.1809,75.1809,75.0708,75.0878,11620.0
2021-02-16 11:45:00,88.67,88.69,88.57,88.59,5613.0,75.0624,75.0793,74.9777,74.9946,5613.0
2021-02-16 11:50:00,88.59,88.79,88.58,88.79,20227.0,74.9946,75.1639,74.9862,75.1639,20227.0
2021-02-16 11:55:00,88.77,88.77,88.69,88.71,20772.0,75.147,75.147,75.0793,75.0962,20772.0
2021-02-16 12:00:00,88.68,88.69,88.64,88.67,42891.0,75.0708,75.0793,75.037,75.0624,42891.0
2021-02-16 12:05:00,88.65,88.65,88.55,88.56,17172.0,75.0454,75.0454,74.9608,74.9692,17172.0
2021-02-16 12:10:00,88.58,88.67,88.56,88.65,23484.0,74.9862,75.0624,74.9692,75.0454,23484.0
2021-02-16 12:15:00,88.65,88.71,88.61,88.71,20116.0,75.0454,75.0962,75.0116,75.0962,20116.0
2021-02-16 12:20:00,88.73,88.75,88.69,88.7,13783.0,75.1132,75.1301,75.0793,75.0878,13783.0
2021-02-16 12:25:00,88.7,88.7,88.59,88.65,18736.0,75.0878,75.0878,74.9946,75.0454,18736.0
2021-02-16 12:30:00,88.65,88.7,88.65,88.68,27846.0,75.0454,75.0878,75.0454,75.0708,27846.0
2021-02-16 12:35:00,88.68,88.72,88.58,88.59,13987.0,75.0708,75.1047,74.9862,74.9946,13987.0
2021-02-16 12:40:00,88.59,88.61,88.55,88.55,24288.0,74.9946,75.0116,74.9608,74.9608,24288.0
2021-02-16 12:45:00,88.54,88.56,88.49,88.53,14318.0,74.9523,74.9692,74.91,74.9438,14318.0
2021-02-16 12:50:00,88.52,88.54,88.46,88.48,25593.0,74.9354,74.9523,74.8846,74.9015,25593.0
2021-02-16 12:55:00,88.47,88.54,88.46,88.54,12993.0,74.8931,74.9523,74.8846,74.9523,12993.0
2021-02-16 13:00:00,88.53,88.6,88.51,88.59,10419.0,74.9438,75.0031,74.9269,74.9946,10419.0
2021-02-16 13:05:00,88.59,88.62,88.55,88.55,7655.0,74.9946,75.02,74.9608,74.9608,7655.0
2021-02-16 13:10:00,88.56,88.57,88.53,88.55,9846.0,74.9692,74.9777,74.9438,74.9608,9846.0
2021-02-16 13:15:00,88.55,88.57,88.48,88.48,32933.0,74.9608,74.9777,74.9015,74.9015,32933.0
2021-02-16 13:20:00,88.48,88.5,88.41,88.45,20726.0,74.9015,74.9184,74.8423,74.8761,20726.0
2021-02-16 13:25:00,88.45,88.49,88.41,88.44,7155.0,74.8761,74.91,74.8423,74.8677,7155.0
2021-02-16 13:30:00,88.44,88.57,88.44,88.56,11736.0,74.8677,74.9777,74.8677,74.9692,11736.0
2021-02-16 13:35:00,88.57,88.58,88.47,88.48,6541.0,74.9777,74.9862,74.8931,74.9015,6541.0
2021-02-16 13:40:00,88.48,88.51,88.41,88.51,17773.0,74.9015,74.9269,74.8423,74.9269,17773.0
2021-02-16 13:45:00,88.49,88.58,88.49,88.58,9245.0,74.91,74.9862,74.91,74.9862,9245.0
2021-02-16 13:50:00,88.6,88.66,88.57,88.63,8519.0,75.0031,75.0539,74.9777,75.0285,8519.0
2021-02-16 13:55:00,88.62,88.63,88.57,88.62,12150.0,75.02,75.0285,74.9777,75.02,12150.0
2021-02-16 14:00:00,88.62,88.65,88.6,88.64,16487.0,75.02,75.0454,75.0031,75.037,16487.0
2021-02-16 14:05:00,88.66,88.66,88.58,88.59,14117.0,75.0539,75.0539,74.9862,74.9946,14117.0
2021-02-16 14:10:00,88.59,88.59,88.53,88.55,7453.0,74.9946,74.9946,74.9438,74.9608,7453.0
2021-02-16 14:15:00,88.55,88.59,88.49,88.59,19331.0,74.9608,74.9946,74.91,74.9946,19331.0
2021-02-16 14:20:00,88.61,88.63,88.59,88.6,5244.0,75.0116,75.0285,74.9946,75.0031,5244.0
2021-02-16 14:25:00,88.6,88.66,88.58,88.65,11558.0,75.0031,75.0539,74.9862,75.0454,11558.0
2021-02-16 14:30:00,88.65,88.7,88.63,88.67,18412.0,75.0454,75.0878,75.0285,75.0624,18412.0
2021-02-16 14:35:00,88.68,88.69,88.57,88.59,19312.0,75.0708,75.0793,74.9777,74.9946,19312.0
2021-02-16 14:40:00,88.61,88.65,88.6,88.65,28669.0,75.0116,75.0454,75.0031,75.0454,28669.0
2021-02-16 14:45:00,88.67,88.68,88.6,88.6,8795.0,75.0624,75.0708,75.0031,75.0031,8795.0
2021-02-16 14:50:00,88.61,88.63,88.55,88.62,18581.0,75.0116,75.0285,74.9608,75.02,18581.0
2021-02-16 14:55:00,88.62,88.71,88.62,88.69,16365.0,75.02,75.0962,75.02,75.0793,16365.0
2021-02-16 15:00:00,88.68,88.76,88.65,88.75,20398.0,75.0708,75.1385,75.0454,75.1301,20398.0
2021-02-16 15:05:00,88.75,88.81,88.73,88.74,122453.0,75.1301,75.1809,75.1132,75.1216,122453.0
2021-02-16 15:10:00,88.73,88.73,88.63,88.67,23658.0,75.1132,75.1132,75.0285,75.0624,23658.0
2021-02-16 15:15:00,88.66,88.73,88.63,88.67,38876.0,75.0539,75.1132,75.0285,75.0624,38876.0
2021-02-16 15:20:00,88.66,88.77,88.66,88.76,22937.0,75.0539,75.147,75.0539,75.1385,22937.0
2021-02-16 15:25:00,88.77,88.86,88.76,88.85,16719.0,75.147,75.2232,75.1385,75.2147,16719.0
2021-02-16 15:30:00,88.86,88.87,88.82,88.87,45307.0,75.2232,75.2317,75.1893,75.2317,45307.0
2021-02-16 15:35:00,88.87,88.93,88.83,88.84,16102.0,75.2317,75.2825,75.1978,75.2063,16102.0
2021-02-16 15:40:00,88.84,88.93,88.83,88.85,35974.0,75.2063,75.2825,75.1978,75.2147,35974.0
2021-02-16 15:45:00,88.85,88.88,88.78,88.88,27722.0,75.2147,75.2401,75.1555,75.2401,27722.0
2021-02-16 15:50:00,88.87,88.87,88.74,88.85,42953.0,75.2317,75.2317,75.1216,75.2147,42953.0
2021-02-16 15:55:00,88.84,88.92,88.79,88.85,145249.0,75.2063,75.274,75.1639,75.2147,145249.0
2021-02-17 09:30:00,88.71,88.84,88.48,88.59,99427.0,75.0962,75.2063,74.9015,74.9946,99427.0
2021-02-17 09:35:00,88.6,88.61,88.34,88.42,59433.0,75.0031,75.0116,74.783,74.8507,59433.0
2021-02-17 09:40:00,88.43,88.48,88.27,88.41,44686.0,74.8592,74.9015,74.7237,74.8423,44686.0
2021-02-17 09:45:00,88.42,88.49,88.36,88.39,47530.0,74.8507,74.91,74.7999,74.8253,47530.0
2021-02-17 09:50:00,88.39,88.51,88.36,88.46,90072.0,74.8253,74.9269,74.7999,74.8846,90072.0
2021-02-17 09:55:00,88.45,88.46,88.26,88.26,50065.0,74.8761,74.8846,74.7153,74.7153,50065.0
2021-02-17 10:00:00,88.27,88.47,88.25,88.42,107571.0,74.7237,74.8931,74.7068,74.8507,107571.0
2021-02-17 10:05:00,88.43,88.6,88.39,88.6,65109.0,74.8592,75.0031,74.8253,75.0031,65109.0
2021-02-17 10:10:00,88.59,88.65,88.49,88.56,52429.0,74.9946,75.0454,74.91,74.9692,52429.0
2021-02-17 10:15:00,88.54,88.66,88.49,88.66,23496.0,74.9523,75.0539,74.91,75.0539,23496.0
2021-02-17 10:20:00,88.65,88.68,88.55,88.57,27073.0,75.0454,75.0708,74.9608,74.9777,27073.0
2021-02-17 10:25:00,88.57,88.62,88.54,88.58,26929.0,74.9777,75.02,74.9523,74.9862,26929.0
2021-02-17 10:30:00,88.6,88.63,88.55,88.6,34142.0,75.0031,75.0285,74.9608,75.0031,34142.0
2021-02-17 10:35:00,88.6,88.92,88.6,88.89,44108.0,75.0031,75.274,75.0031,75.2486,44108.0
2021-02-17 10:40:00,88.87,88.93,88.71,88.73,46495.0,75.2317,75.2825,75.0962,75.1132,46495.0
2021-02-17 10:45:00,88.72,88.76,88.62,88.74,19458.0,75.1047,75.1385,75.02,75.1216,19458.0
2021-02-17 10:50:00,88.73,88.86,88.71,88.71,19249.0,75.1132,75.2232,75.0962,75.0962,19249.0
2021-02-17 10:55:00,88.73,88.73,88.57,88.57,17970.0,75.1132,75.1132,74.9777,74.9777,17970.0
2021-02-17 11:00:00,88.57,88.61,88.53,88.55,24296.0,74.9777,75.0116,74.9438,74.9608,24296.0
2021-02-17 11:05:00,88.56,88.62,88.51,88.55,34120.0,74.9692,75.02,74.9269,74.9608,34120.0
2021-02-17 11:10:00,88.56,88.59,88.48,88.54,30349.0,74.9692,74.9946,74.9015,74.9523,30349.0
2021-02-17 11:15:00,88.52,88.56,88.46,88.53,50998.0,74.9354,74.9692,74.8846,74.9438,50998.0
2021-02-17 11:20:00,88.53,88.63,88.53,88.61,52106.0,74.9438,75.0285,74.9438,75.0116,52106.0
2021-02-17 11:25:00,88.62,88.82,88.61,88.75,41329.0,75.02,75.1893,75.0116,75.1301,41329.0
2021-02-17 11:30:00,88.74,88.76,88.61,88.65,21495.0,75.1216,75.1385,75.0116,75.0454,21495.0
2021-02-17 11:35:00,88.65,88.69,88.57,88.6,36489.0,75.0454,75.0793,74.9777,75.0031,36489.0
2021-02-17 11:40:00,88.62,88.8,88.6,88.68,34908.0,75.02,75.1724,75.0031,75.0708,34908.0
2021-02-17 11:45:00,88.68,88.69,88.6,88.66,19427.0,75.0708,75.0793,75.0031,75.0539,19427.0
2021-02-17 11:50:00,88.66,88.71,88.64,88.7,20172.0,75.0539,75.0962,75.037,75.0878,20172.0
2021-02-17 11:55:00,88.72,88.78,88.68,88.75,13612.0,75.1047,75.1555,75.0708,75.1301,13612.0
2021-02-17 12:00:00,88.75,88.75,88.67,88.72,10010.0,75.1301,75.1301,75.0624,75.1047,10010.0
2021-02-17 12:05:00,88.73,88.73,88.6,88.61,14172.0,75.1132,75.1132,75.0031,75.0116,14172.0
2021-02-17 12:10:00,88.61,88.66,88.59,88.62,12584.0,75.0116,75.0539,74.9946,75.02,12584.0
2021-02-17 12:15:00,88.64,88.67,88.58,88.62,18120.0,75.037,75.0624,74.9862,75.02,18120.0
2021-02-17 12:20:00,88.62,88.67,88.59,88.67,34855.0,75.02,75.0624,74.9946,75.0624,34855.0
2021-02-17 12:25:00,88.68,88.68,88.59,88.65,9079.0,75.0708,75.0708,74.9946,75.0454,9079.0
2021-02-17 12:30:00,88.66,88.68,88.6,88.61,10176.0,75.0539,75.0708,75.0031,75.0116,10176.0
2021-02-17 12:35:00,88.61,88.62,88.55,88.56,12986.0,75.0116,75.02,74.9608,74.9692,12986.0
2021-02-17 12:40:00,88.58,88.63,88.56,88.63,12977.0,74.9862,75.0285,74.9692,75.0285,12977.0
2021-02-17 12:45:00,88.63,88.65,88.57,88.57,13561.0,75.0285,75.0454,74.9777,74.9777,13561.0
2021-02-17 12:50:00,88.58,88.6,88.52,88.52,22536.0,74.9862,75.0031,74.9354,74.9354,22536.0
2021-02-17 12:55:00,88.51,88.54,88.51,88.52,7392.0,74.9269,74.9523,74.9269,74.9354,7392.0
2021-02-17 13:00:00,88.52,88.65,88.52,88.65,15755.0,74.9354,75.0454,74.9354,75.0454,15755.0
2021-02-17 13:05:00,88.63,88.67,88.62,88.62,18536.0,75.0285,75.0624,75.02,75.02,18536.0
2021-02-17 13:10:00,88.61,88.61,88.55,88.56,13308.0,75.0116,75.0116,74.9608,74.9692,13308.0
2021-02-17 13:15:00,88.56,88.6,88.52,88.59,12798.0,74.9692,75.0031,74.9354,74.9946,12798.0
2021-02-17 13:20:00,88.59,88.62,88.51,88.51,23599.0,74.9946,75.02,74.9269,74.9269,23599.0
2021-02-17 13:25:00,88.52,88.55,88.48,88.55,14860.0,74.9354,74.9608,74.9015,74.9608,14860.0
2021-02-17 13:30:00,88.54,88.55,88.49,88.52,9195.0,74.9523,74.9608,74.91,74.9354,9195.0
2021-02-17 13:35:00,88.52,88.53,88.49,88.52,40231.0,74.9354,74.9438,74.91,74.9354,40231.0
2021-02-17 13:40:00,88.53,88.59,88.52,88.55,12517.0,74.9438,74.9946,74.9354,74.9608,12517.0
2021-02-17 13:45:00,88.56,88.56,88.47,88.48,21220.0,74.9692,74.9692,74.8931,74.9015,21220.0
2021-02-17 13:50:00,88.49,88.57,88.49,88.56,10989.0,74.91,74.9777,74.91,74.9692,10989.0
2021-02-17 13:55:00,88.57,88.57,88.48,88.49,8705.0,74.9777,74.9777,74.9015,74.91,8705.0
2021-02-17 14:00:00,88.53,88.66,88.52,88.65,25548.0,74.9438,75.0539,74.9354,75.0454,25548.0
2021-02-17 14:05:00,88.62,88.68,88.58,88.67,18680.0,75.02,75.0708,74.9862,75.0624,18680.0
2021-02-17 14:10:00,88.67,88.67,88.63,88.64,10844.0,75.0624,75.0624,75.0285,75.037,10844.0
2021-02-17 14:15:00,88.65,88.65,88.6,88.63,12683.0,75.0454,75.0454,75.0031,75.0285,12683.0
2021-02-17 14:20:00,88.62,88.64,88.51,88.52,19771.0,75.02,75.037,74.9269,74.9354,19771.0
2021-02-17 14:25:00,88.53,88.53,88.46,88.53,31821.0,74.9438,74.9438,74.8846,74.9438,31821.0
2021-02-17 14:30:00,88.52,88.55,88.5,88.53,9221.0,74.9354,74.9608,74.9184,74.9438,9221.0
2021-02-17 14:35:00,88.54,88.58,88.51,88.56,9570.0,74.9523,74.9862,74.9269,74.9692,9570.0
2021-02-17 14:40:00,88.55,88.6,88.54,88.6,31943.0,74.9608,75.0031,74.9523,75.0031,31943.0
2021-02-17 14:45:00,88.61,88.63,88.59,88.61,32754.0,75.0116,75.0285,74.9946,75.0116,32754.0
2021-02-17 14:50:00,88.61,88.65,88.57,88.59,41138.0,75.0116,75.0454,74.9777,74.9946,41138.0
2021-02-17 14:55:00,88.6,88.71,88.58,88.68,59165.0,75.0031,75.0962,74.9862,75.0708,59165.0
2021-02-17 15:00:00,88.68,88.75,88.68,88.73,43530.0,75.0708,75.1301,75.0708,75.1132,43530.0
2021-02-17 15:05:00,88.72,88.76,88.72,88.75,53205.0,75.1047,75.1385,75.1047,75.1301,53205.0
2021-02-17 15:10:00,88.74,88.75,88.7,88.7,61284.0,75.1216,75.1301,75.0878,75.0878,61284.0
2021-02-17 15:15:00,88.7,88.74,88.66,88.71,44901.0,75.0878,75.1216,75.0539,75.0962,44901.0
2021-02-17 15:20:00,88.73,88.77,88.72,88.73,18834.0,75.1132,75.147,75.1047,75.1132,18834.0
2021-02-17 15:25:00,88.71,88.71,88.6,88.6,14977.0,75.0962,75.0962,75.0031,75.0031,14977.0
2021-02-17 15:30:00,88.6,88.7,88.6,88.68,21968.0,75.0031,75.0878,75.0031,75.0708,21968.0
2021-02-17 15:35:00,88.69,88.72,88.65,88.65,23199.0,75.0793,75.1047,75.0454,75.0454,23199.0
2021-02-17 15:40:00,88.65,88.69,88.65,88.67,22186.0,75.0454,75.0793,75.0454,75.0624,22186.0
2021-02-17 15:45:00,88.66,88.71,88.65,88.68,72983.0,75.0539,75.0962,75.0454,75.0708,72983.0
2021-02-17 15:50:00,88.68,88.76,88.66,88.76,55426.0,75.0708,75.1385,75.0539,75.1385,55426.0
2021-02-17 15:55:00,88.76,88.86,88.74,88.76,130193.0,75.1385,75.2232,75.1216,75.1385,130193.0
2021-02-18 09:30:00,88.44,88.71,88.31,88.49,116214.0,74.8677,75.0962,74.7576,74.91,116214.0
2021-02-18 09:35:00,88.48,88.79,88.42,88.58,37878.0,74.9015,75.1639,74.8507,74.9862,37878.0
2021-02-18 09:40:00,88.55,88.73,88.55,88.64,38497.0,74.9608,75.1132,74.9608,75.037,38497.0
2021-02-18 09:45:00,88.63,88.78,88.59,88.74,53193.0,75.0285,75.1555,74.9946,75.1216,53193.0
2021-02-18 09:50:00,88.72,88.74,88.57,88.61,31420.0,75.1047,75.1216,74.9777,75.0116,31420.0
2021-02-18 09:55:00,88.64,88.69,88.56,88.66,29322.0,75.037,75.0793,74.9692,75.0539,29322.0
2021-02-18 10:00:00,88.66,88.68,88.49,88.5,28211.0,75.0539,75.0708,74.91,74.9184,28211.0
2021-02-18 10:05:00,88.49,88.49,88.31,88.39,54247.0,74.91,74.91,74.7576,74.8253,54247.0
2021-02-18 10:10:00,88.4,88.58,88.39,88.54,35277.0,74.8338,74.9862,74.8253,74.9523,35277.0
2021-02-18 10:15:00,88.53,88.56,88.46,88.5,19893.0,74.9438,74.9692,74.8846,74.9184,19893.0
2021-02-18 10:20:00,88.5,88.52,88.39,88.5,22446.0,74.9184,74.9354,74.8253,74.9184,22446.0
2021-02-18 10:25:00,88.46,88.53,88.41,88.53,24178.0,74.8846,74.9438,74.8423,74.9438,24178.0
2021-02-18 10:30:00,88.52,88.59,88.47,88.56,41447.0,74.9354,74.9946,74.8931,74.9692,41447.0
2021-02-18 10:35:00,88.56,88.72,88.53,88.65,68756.0,74.9692,75.1047,74.9438,75.0454,68756.0
2021-02-18 10:40:00,88.64,88.67,88.56,88.56,32862.0,75.037,75.0624,74.9692,74.9692,32862.0
2021-02-18 10:45:00,88.55,88.55,88.38,88.4,71463.0,74.9608,74.9608,74.8169,74.8338,71463.0
2021-02-18 10:50:00,88.41,88.57,88.41,88.55,75038.0,74.8423,74.9777,74.8423,74.9608,75038.0
2021-02-18 10:55:00,88.55,88.56,88.48,88.5,41641.0,74.9608,74.9692,74.9015,74.9184,41641.0
2021-02-18 11:00:00,88.5,88.5,88.43,88.47,28089.0,74.9184,74.9184,74.8592,74.8931,28089.0
2021-02-18 11:05:00,88.46,88.46,88.36,88.38,11786.0,74.8846,74.8846,74.7999,74.8169,11786.0
2021-02-18 11:10:00,88.4,88.52,88.39,88.51,17021.0,74.8338,74.9354,74.8253,74.9269,17021.0
2021-02-18 11:15:00,88.5,88.54,88.41,88.49,170045.0,74.9184,74.9523,74.8423,74.91,170045.0
2021-02-18 11:20:00,88.48,88.56,88.44,88.46,36432.0,74.9015,74.9692,74.8677,74.8846,36432.0
2021-02-18 11:25:00,88.46,88.54,88.4,88.4,63552.0,74.8846,74.9523,74.8338,74.8338,63552.0
2021-02-18 11:30:00,88.39,88.39,88.31,88.31,19432.0,74.8253,74.8253,74.7576,74.7576,19432.0
2021-02-18 11:35:00,88.31,88.36,88.31,88.32,14330.0,74.7576,74.7999,74.7576,74.7661,14330.0
2021-02-18 11:40:00,88.32,88.35,88.26,88.27,16916.0,74.7661,74.7915,74.7153,74.7237,16916.0
2021-02-18 11:45:00,88.26,88.37,88.25,88.36,20099.0,74.7153,74.8084,74.7068,74.7999,20099.0
2021-02-18 11:50:00,88.37,88.38,88.33,88.33,13525.0,74.8084,74.8169,74.7745,74.7745,13525.0
2021-02-18 11:55:00,88.32,88.33,88.29,88.3,7953.0,74.7661,74.7745,74.7407,74.7491,7953.0
2021-02-18 12:00:00,88.3,88.34,88.28,88.29,11411.0,74.7491,74.783,74.7322,74.7407,11411.0
2021-02-18 12:05:00,88.29,88.39,88.27,88.38,16059.0,74.7407,74.8253,74.7237,74.8169,16059.0
2021-02-18 12:10:00,88.39,88.51,88.37,88.46,27287.0,74.8253,74.9269,74.8084,74.8846,27287.0
2021-02-18 12:15:00,88.45,88.51,88.44,88.48,23166.0,74.8761,74.9269,74.8677,74.9015,23166.0
2021-02-18 12:20:00,88.49,88.51,88.43,88.49,17504.0,74.91,74.9269,74.8592,74.91,17504.0
2021-02-18 12:25:00,88.49,88.49,88.39,88.4,13709.0,74.91,74.91,74.8253,74.8338,13709.0
2021-02-18 12:30:00,88.4,88.45,88.39,88.4,12502.0,74.8338,74.8761,74.8253,74.8338,12502.0
2021-02-18 12:35:00,88.4,88.43,88.37,88.4,11795.0,74.8338,74.8592,74.8084,74.8338,11795.0
2021-02-18 12:40:00,88.42,88.48,88.42,88.43,17627.0,74.8507,74.9015,74.8507,74.8592,17627.0
2021-02-18 12:45:00,88.44,88.48,88.43,88.46,31571.0,74.8677,74.9015,74.8592,74.8846,31571.0
2021-02-18 12:50:00,88.45,88.47,88.38,88.4,21558.0,74.8761,74.8931,74.8169,74.8338,21558.0
2021-02-18 12:55:00,88.39,88.43,88.38,88.39,24569.0,74.8253,74.8592,74.8169,74.8253,24569.0
2021-02-18 13:00:00,88.38,88.38,88.33,88.37,26356.0,74.8169,74.8169,74.7745,74.8084,26356.0
2021-02-18 13:05:00,88.36,88.39,88.36,88.38,24822.0,74.7999,74.8253,74.7999,74.8169,24822.0
2021-02-18 13:10:00,88.38,88.39,88.36,88.37,18719.0,74.8169,74.8253,74.7999,74.8084,18719.0
2021-02-18 13:15:00,88.37,88.5,88.37,88.49,42876.0,74.8084,74.9184,74.8084,74.91,42876.0
2021-02-18 13:20:00,88.48,88.56,88.44,88.54,132920.0,74.9015,74.9692,74.8677,74.9523,132920.0
2021-02-18 13:25:00,88.52,88.56,88.49,88.51,82012.0,74.9354,74.9692,74.91,74.9269,82012.0
2021-02-18 13:30:00,88.51,88.51,88.45,88.46,17875.0,74.9269,74.9269,74.8761,74.8846,17875.0
2021-02-18 13:35:00,88.47,88.48,88.37,88.39,9960.0,74.8931,74.9015,74.8084,74.8253,9960.0
2021-02-18 13:40:00,88.39,88.41,88.36,88.38,11614.0,74.8253,74.8423,74.7999,74.8169,11614.0
2021-02-18 13:45:00,88.38,88.4,88.34,88.34,16489.0,74.8169,74.8338,74.783,74.783,16489.0
2021-02-18 13:50:00,88.34,88.38,88.34,88.37,11990.0,74.783,74.8169,74.783,74.8084,11990.0
2021-02-18 13:55:00,88.37,88.46,88.37,88.41,19987.0,74.8084,74.8846,74.8084,74.8423,19987.0
2021-02-18 14:00:00,88.41,88.5,88.4,88.49,38071.0,74.8423,74.9184,74.8338,74.91,38071.0
2021-02-18 14:05:00,88.5,88.52,88.41,88.47,59305.0,74.9184,74.9354,74.8423,74.8931,59305.0
2021-02-18 14:10:00,88.46,88.47,88.4,88.43,13308.0,74.8846,74.8931,74.8338,74.8592,13308.0
2021-02-18 14:15:00,88.44,88.45,88.33,88.33,16096.0,74.8677,74.8761,74.7745,74.7745,16096.0
2021-02-18 14:20:00,88.33,88.36,88.29,88.34,10940.0,74.7745,74.7999,74.7407,74.783,10940.0
2021-02-18 14:25:00,88.35,88.4,88.35,88.39,5517.0,74.7915,74.8338,74.7915,74.8253,5517.0
2021-02-18 14:30:00,88.39,88.41,88.36,88.37,8835.0,74.8253,74.8423,74.7999,74.8084,8835.0
2021-02-18 14:35:00,88.4,88.42,88.39,88.41,11923.0,74.8338,74.8507,74.8253,74.8423,11923.0
2021-02-18 14:40:00,88.42,88.45,88.42,88.43,14489.0,74.8507,74.8761,74.8507,74.8592,14489.0
2021-02-18 14:45:00,88.44,88.44,88.38,88.4,15232.0,74.8677,74.8677,74.8169,74.8338,15232.0
2021-02-18 14:50:00,88.4,88.41,88.35,88.4,18570.0,74.8338,74.8423,74.7915,74.8338,18570.0
2021-02-18 14:55:00,88.4,88.44,88.36,88.43,24365.0,74.8338,74.8677,74.7999,74.8592,24365.0
2021-02-18 15:00:00,88.42,88.47,88.41,88.47,17842.0,74.8507,74.8931,74.8423,74.8931,17842.0
2021-02-18 15:05:00,88.46,88.54,88.44,88.52,32922.0,74.8846,74.9523,74.8677,74.9354,32922.0
2021-02-18 15:10:00,88.51,88.52,88.44,88.45,15361.0,74.9269,74.9354,74.8677,74.8761,15361.0
2021-02-18 15:15:00,88.44,88.49,88.44,88.48,40008.0,74.8677,74.91,74.8677,74.9015,40008.0
2021-02-18 15:20:00,88.48,88.49,88.45,88.46,19850.0,74.9015,74.91,74.8761,74.8846,19850.0
2021-02-18 15:25:00,88.46,88.49,88.46,88.48,12277.0,74.8846,74.91,74.8846,74.9015,12277.0
2021-02-18 15:30:00,88.48,88.5,88.42,88.44,26952.0,74.9015,74.9184,74.8507,74.8677,26952.0
2021-02-18 15:35:00,88.44,88.46,88.39,88.39,24816.0,74.8677,74.8846,74.8253,74.8253,24816.0
2021-02-18 15:40:00,88.4,88.46,88.38,88.46,45555.0,74.8338,74.8846,74.8169,74.8846,45555.0
2021-02-18 15:45:00,88.45,88.48,88.41,88.48,38824.0,74.8761,74.9015,74.8423,74.9015,38824.0
2021-02-18 15:50:00,88.5,88.51,88.41,88.45,45641.0,74.9184,74.9269,74.8423,74.8761,45641.0
2021-02-18 15:55:00,88.45,88.48,88.4,88.41,233810.0,74.8761,74.9015,74.8338,74.8423,233810.0
2021-02-19 09:30:00,88.78,88.83,88.49,88.72,91452.0,75.1555,75.1978,74.91,75.1047,91452.0
2021-02-19 09:35:00,88.73,88.82,88.59,88.59,39309.0,75.1132,75.1893,74.9946,74.9946,39309.0
2021-02-19 09:40:00,88.59,88.63,88.49,88.56,40774.0,74.9946,75.0285,74.91,74.9692,40774.0
2021-02-19 09:45:00,88.57,88.75,88.56,88.71,45371.0,74.9777,75.1301,74.9692,75.0962,45371.0
2021-02-19 09:50:00,88.72,88.85,88.71,88.83,61853.0,75.1047,75.2147,75.0962,75.1978,61853.0
2021-02-19 09:55:00,88.83,88.9,88.75,88.89,56868.0,75.1978,75.2571,75.1301,75.2486,56868.0
2021-02-19 10:00:00,88.89,89.0,88.88,88.94,63006.0,75.2486,75.3417,75.2401,75.2909,63006.0
2021-02-19 10:05:00,88.95,89.12,88.94,89.12,20956.0,75.2994,75.4433,75.2909,75.4433,20956.0
2021-02-19 10:10:00,89.12,89.13,88.97,89.0,19990.0,75.4433,75.4518,75.3163,75.3417,19990.0
2021-02-19 10:15:00,89.01,89.11,89.0,89.09,12703.0,75.3502,75.4348,75.3417,75.4179,12703.0
2021-02-19 10:20:00,89.1,89.2,89.04,89.14,97500.0,75.4264,75.511,75.3756,75.4602,97500.0
2021-02-19 10:25:00,89.13,89.24,89.12,89.21,75614.0,75.4518,75.5449,75.4433,75.5195,75614.0
2021-02-19 10:30:00,89.21,89.24,89.18,89.19,17757.0,75.5195,75.5449,75.4941,75.5026,17757.0
2021-02-19 10:35:00,89.2,89.23,89.15,89.22,56752.0,75.511,75.5364,75.4687,75.528,56752.0
2021-02-19 10:40:00,89.19,89.19,89.1,89.14,50701.0,75.5026,75.5026,75.4264,75.4602,50701.0
2021-02-19 10:45:00,89.14,89.17,89.09,89.1,21976.0,75.4602,75.4856,75.4179,75.4264,21976.0
2021-02-19 10:50:00,89.11,89.17,89.07,89.12,18787.0,75.4348,75.4856,75.401,75.4433,18787.0
2021-02-19 10:55:00,89.13,89.23,89.12,89.23,25647.0,75.4518,75.5364,75.4433,75.5364,25647.0
2021-02-19 11:00:00,89.25,89.28,89.21,89.26,24248.0,75.5534,75.5787,75.5195,75.5618,24248.0
2021-02-19 11:05:00,89.26,89.29,89.17,89.27,25450.0,75.5618,75.5872,75.4856,75.5703,25450.0
2021-02-19 11:10:00,89.28,89.29,89.24,89.25,10273.0,75.5787,75.5872,75.5449,75.5534,10273.0
2021-02-19 11:15:00,89.26,89.29,89.23,89.28,24539.0,75.5618,75.5872,75.5364,75.5787,24539.0
2021-02-19 11:20:00,89.29,89.32,89.19,89.19,27787.0,75.5872,75.6126,75.5026,75.5026,27787.0
2021-02-19 11:25:00,89.19,89.2,89.13,89.18,19227.0,75.5026,75.511,75.4518,75.4941,19227.0
2021-02-19 11:30:00,89.18,89.24,89.16,89.24,15191.0,75.4941,75.5449,75.4772,75.5449,15191.0
2021-02-19 11:35:00,89.23,89.28,89.23,89.28,13033.0,75.5364,75.5787,75.5364,75.5787,13033.0
2021-02-19 11:40:00,89.28,89.36,89.26,89.35,12260.0,75.5787,75.6465,75.5618,75.638,12260.0
2021-02-19 11:45:00,89.35,89.39,89.35,89.35,12881.0,75.638,75.6719,75.638,75.638,12881.0
2021-02-19 11:50:00,89.36,89.39,89.31,89.38,20756.0,75.6465,75.6719,75.6041,75.6634,20756.0
2021-02-19 11:55:00,89.38,89.45,89.35,89.45,12755.0,75.6634,75.7227,75.638,75.7227,12755.0
2021-02-19 12:00:00,89.44,89.45,89.36,89.37,10308.0,75.7142,75.7227,75.6465,75.6549,10308.0
2021-02-19 12:05:00,89.37,89.37,89.28,89.28,19809.0,75.6549,75.6549,75.5787,75.5787,19809.0
2021-02-19 12:10:00,89.27,89.29,89.21,89.25,27728.0,75.5703,75.5872,75.5195,75.5534,27728.0
2021-02-19 12:15:00,89.24,89.25,89.12,89.15,27336.0,75.5449,75.5534,75.4433,75.4687,27336.0
2021-02-19 12:20:00,89.15,89.15,88.99,89.0,18637.0,75.4687,75.4687,75.3333,75.3417,18637.0
2021-02-19 12:25:00,89.01,89.12,89.01,89.1,17364.0,75.3502,75.4433,75.3502,75.4264,17364.0
2021-02-19 12:30:00,89.11,89.13,89.08,89.13,23145.0,75.4348,75.4518,75.4094,75.4518,23145.0
2021-02-19 12:35:00,89.13,89.15,89.09,89.15,18038.0,75.4518,75.4687,75.4179,75.4687,18038.0
2021-02-19 12:40:00,89.14,89.14,89.07,89.14,7364.0,75.4602,75.4602,75.401,75.4602,7364.0
2021-02-19 12:45:00,89.14,89.27,89.14,89.22,24903.0,75.4602,75.5703,75.4602,75.528,24903.0
2021-02-19 12:50:00,89.22,89.25,89.17,89.19,12469.0,75.528,75.5534,75.4856,75.5026,12469.0
2021-02-19 12:55:00,89.17,89.25,89.15,89.25,18116.0,75.4856,75.5534,75.4687,75.5534,18116.0
2021-02-19 13:00:00,89.26,89.29,89.22,89.23,12807.0,75.5618,75.5872,75.528,75.5364,12807.0
2021-02-19 13:05:00,89.24,89.28,89.21,89.21,18133.0,75.5449,75.5787,75.5195,75.5195,18133.0
2021-02-19 13:10:00,89.2,89.27,89.18,89.22,11742.0,75.511,75.5703,75.4941,75.528,11742.0
2021-02-19 13:15:00,89.21,89.27,89.21,89.21,20632.0,75.5195,75.5703,75.5195,75.5195,20632.0
2021-02-19 13:20:00,89.21,89.21,89.16,89.21,18740.0,75.5195,75.5195,75.4772,75.5195,18740.0
2021-02-19 13:25:00,89.2,89.24,89.17,89.17,14930.0,75.511,75.5449,75.4856,75.4856,14930.0
2021-02-19 13:30:00,89.17,89.19,89.14,89.14,16481.0,75.4856,75.5026,75.4602,75.4602,16481.0
2021-02-19 13:35:00,89.15,89.27,89.13,89.27,18590.0,75.4687,75.5703,75.4518,75.5703,18590.0
2021-02-19 13:40:00,89.27,89.33,89.26,89.29,34711.0,75.5703,75.6211,75.5618,75.5872,34711.0
2021-02-19 13:45:00,89.28,89.32,89.25,89.26,25684.0,75.5787,75.6126,75.5534,75.5618,25684.0
2021-02-19 13:50:00,89.26,89.26,89.22,89.23,9883.0,75.5618,75.5618,75.528,75.5364,9883.0
2021-02-19 13:55:00,89.24,89.27,89.21,89.27,14909.0,75.5449,75.5703,75.5195,75.5703,14909.0
2021-02-19 14:00:00,89.26,89.28,89.22,89.23,11919.0,75.5618,75.5787,75.528,75.5364,11919.0
2021-02-19 14:05:00,89.25,89.26,89.22,89.22,7753.0,75.5534,75.5618,75.528,75.528,7753.0
2021-02-19 14:10:00,89.22,89.26,89.21,89.23,241330.0,75.528,75.5618,75.5195,75.5364,241330.0
2021-02-19 14:15:00,89.23,89.3,89.21,89.29,10610.0,75.5364,75.5957,75.5195,75.5872,10610.0
2021-02-19 14:20:00,89.28,89.28,89.1,89.13,13328.0,75.5787,75.5787,75.4264,75.4518,13328.0
2021-02-19 14:25:00,89.13,89.18,89.06,89.07,89119.0,75.4518,75.4941,75.3925,75.401,89119.0
2021-02-19 14:30:00,89.07,89.24,89.07,89.24,29184.0,75.401,75.5449,75.401,75.5449,29184.0
2021-02-19 14:35:00,89.23,89.27,89.2,89.24,65417.0,75.5364,75.5703,75.511,75.5449,65417.0
2021-02-19 14:40:00,89.24,89.26,89.2,89.24,12195.0,75.5449,75.5618,75.511,75.5449,12195.0
2021-02-19 14:45:00,89.24,89.26,89.17,89.18,49127.0,75.5449,75.5618,75.4856,75.4941,49127.0
2021-02-19 14:50:00,89.16,89.22,89.15,89.19,23491.0,75.4772,75.528,75.4687,75.5026,23491.0
2021-02-19 14:55:00,89.19,89.23,89.17,89.2,153633.0,75.5026,75.5364,75.4856,75.511,153633.0
2021-02-19 15:00:00,89.2,89.21,89.12,89.13,47278.0,75.511,75.5195,75.4433,75.4518,47278.0
2021-02-19 15:05:00,89.13,89.14,89.03,89.06,17941.0,75.4518,75.4602,75.3671,75.3925,17941.0
2021-02-19 15:10:00,89.06,89.19,89.05,89.09,66043.0,75.3925,75.5026,75.384,75.4179,66043.0
2021-02-19 15:15:00,89.06,89.14,89.06,89.12,24457.0,75.3925,75.4602,75.3925,75.4433,24457.0
2021-02-19 15:20:00,89.11,89.16,89.1,89.12,25685.0,75.4348,75.4772,75.4264,75.4433,25685.0
2021-02-19 15:25:00,89.12,89.13,89.06,89.13,27202.0,75.4433,75.4518,75.3925,75.4518,27202.0
2021-02-19 15:30:00,89.13,89.17,89.07,89.07,39005.0,75.4518,75.4856,75.401,75.401,39005.0
2021-02-19 15:35:00,89.07,89.09,89.05,89.06,26129.0,75.401,75.4179,75.384,75.3925,26129.0
2021-02-19 15:40:00,89.06,89.1,89.04,89.04,29227.0,75.3925,75.4264,75.3756,75.3756,29227.0
2021-02-19 15:45:00,89.02,89.07,89.01,89.06,63709.0,75.3586,75.401,75.3502,75.3925,63709.0
2021-02-19 15:50:00,89.06,89.06,88.96,89.03,96386.0,75.3925,75.3925,75.3079,75.3671,96386.0
2021-02-19 15:55:00,89.03,89.05,88.92,88.96,254878.0,75.3671,75.384,75.274,75.3079,254878.0
2021-02-22 09:30:00,88.69,88.81,88.51,88.67,106373.0,75.0793,75.1809,74.9269,75.0624,106373.0
2021-02-22 09:35:00,88.66,88.86,88.59,88.83,50188.0,75.0539,75.2232,74.9946,75.1978,50188.0
2021-02-22 09:40:00,88.81,88.84,88.65,88.83,34627.0,75.1809,75.2063,75.0454,75.1978,34627.0
2021-02-22 09:45:00,88.84,88.94,88.83,88.84,40978.0,75.2063,75.2909,75.1978,75.2063,40978.0
2021-02-22 09:50:00,88.84,88.94,88.81,88.85,34715.0,75.2063,75.2909,75.1809,75.2147,34715.0
2021-02-22 09:55:00,88.87,88.91,88.78,88.84,48575.0,75.2317,75.2655,75.1555,75.2063,48575.0
2021-02-22 10:00:00,88.84,88.85,88.76,88.79,32217.0,75.2063,75.2147,75.1385,75.1639,32217.0
2021-02-22 10:05:00,88.79,88.94,88.79,88.91,97437.0,75.1639,75.2909,75.1639,75.2655,97437.0
2021-02-22 10:10:00,88.91,89.0,88.9,88.97,24344.0,75.2655,75.3417,75.2571,75.3163,24344.0
2021-02-22 10:15:00,88.98,89.01,88.92,88.96,25941.0,75.3248,75.3502,75.274,75.3079,25941.0
2021-02-22 10:20:00,88.96,89.01,88.9,88.93,25313.0,75.3079,75.3502,75.2571,75.2825,25313.0
2021-02-22 10:25:00,88.93,89.04,88.9,89.01,30877.0,75.2825,75.3756,75.2571,75.3502,30877.0
2021-02-22 10:30:00,89.02,89.07,88.98,89.02,35357.0,75.3586,75.401,75.3248,75.3586,35357.0
2021-02-22 10:35:00,89.02,89.17,88.98,89.17,28238.0,75.3586,75.4856,75.3248,75.4856,28238.0
2021-02-22 10:40:00,89.16,89.26,89.15,89.2,36441.0,75.4772,75.5618,75.4687,75.511,36441.0
2021-02-22 10:45:00,89.19,89.19,89.07,89.13,36293.0,75.5026,75.5026,75.401,75.4518,36293.0
2021-02-22 10:50:00,89.15,89.22,89.13,89.18,15183.0,75.4687,75.528,75.4518,75.4941,15183.0
2021-02-22 10:55:00,89.18,89.3,89.16,89.28,37634.0,75.4941,75.5957,75.4772,75.5787,37634.0
2021-02-22 11:00:00,89.26,89.37,89.23,89.34,40201.0,75.5618,75.6549,75.5364,75.6295,40201.0
2021-02-22 11:05:00,89.33,89.37,89.26,89.31,30773.0,75.6211,75.6549,75.5618,75.6041,30773.0
2021-02-22 11:10:00,89.32,89.34,89.16,89.23,38191.0,75.6126,75.6295,75.4772,75.5364,38191.0
2021-02-22 11:15:00,89.23,89.27,89.19,89.19,45729.0,75.5364,75.5703,75.5026,75.5026,45729.0
2021-02-22 11:20:00,89.18,89.29,89.17,89.2,20626.0,75.4941,75.5872,75.4856,75.511,20626.0
2021-02-22 11:25:00,89.21,89.23,89.14,89.22,14275.0,75.5195,75.5364,75.4602,75.528,14275.0
2021-02-22 11:30:00,89.25,89.28,89.18,89.18,18258.0,75.5534,75.5787,75.4941,75.4941,18258.0
2021-02-22 11:35:00,89.19,89.26,89.18,89.25,25899.0,75.5026,75.5618,75.4941,75.5534,25899.0
2021-02-22 11:40:00,89.24,89.3,89.23,89.27,21414.0,75.5449,75.5957,75.5364,75.5703,21414.0
2021-02-22 11:45:00,89.27,89.34,89.19,89.19,17642.0,75.5703,75.6295,75.5026,75.5026,17642.0
2021-02-22 11:50:00,89.2,89.24,89.13,89.17,37175.0,75.511,75.5449,75.4518,75.4856,37175.0
2021-02-22 11:55:00,89.18,89.2,89.12,89.16,15294.0,75.4941,75.511,75.4433,75.4772,15294.0
2021-02-22 12:00:00,89.15,89.15,89.04,89.08,23617.0,75.4687,75.4687,75.3756,75.4094,23617.0
2021-02-22 12:05:00,89.09,89.13,89.01,89.12,28785.0,75.4179,75.4518,75.3502,75.4433,28785.0
2021-02-22 12:10:00,89.13,89.16,89.07,89.16,11158.0,75.4518,75.4772,75.401,75.4772,11158.0
2021-02-22 12:15:00,89.17,89.23,89.16,89.23,18485.0,75.4856,75.5364,75.4772,75.5364,18485.0
2021-02-22 12:20:00,89.23,89.36,89.23,89.32,20064.0,75.5364,75.6465,75.5364,75.6126,20064.0
2021-02-22 12:25:00,89.32,89.43,89.31,89.41,19235.0,75.6126,75.7057,75.6041,75.6888,19235.0
2021-02-22 12:30:00,89.42,89.5,89.39,89.49,20313.0,75.6973,75.765,75.6719,75.7565,20313.0
2021-02-22 12:35:00,89.5,89.62,89.48,89.6,20605.0,75.765,75.8666,75.7481,75.8496,20605.0
2021-02-22 12:40:00,89.61,89.64,89.56,89.59,16272.0,75.8581,75.8835,75.8158,75.8412,16272.0
2021-02-22 12:45:00,89.63,89.64,89.59,89.62,20861.0,75.875,75.8835,75.8412,75.8666,20861.0
2021-02-22 12:50:00,89.62,89.63,89.59,89.62,19836.0,75.8666,75.875,75.8412,75.8666,19836.0
2021-02-22 12:55:00,89.63,89.63,89.57,89.62,24205.0,75.875,75.875,75.8242,75.8666,24205.0
2021-02-22 13:00:00,89.62,89.65,89.55,89.56,17625.0,75.8666,75.892,75.8073,75.8158,17625.0
2021-02-22 13:05:00,89.56,89.65,89.54,89.63,20908.0,75.8158,75.892,75.7988,75.875,20908.0
2021-02-22 13:10:00,89.63,89.69,89.59,89.67,23352.0,75.875,75.9258,75.8412,75.9089,23352.0
2021-02-22 13:15:00,89.66,89.7,89.66,89.7,12373.0,75.9004,75.9343,75.9004,75.9343,12373.0
2021-02-22 13:20:00,89.72,89.73,89.66,89.67,36155.0,75.9512,75.9597,75.9004,75.9089,36155.0
2021-02-22 13:25:00,89.66,89.69,89.65,89.68,31233.0,75.9004,75.9258,75.892,75.9174,31233.0
2021-02-22 13:30:00,89.69,89.76,89.68,89.76,39667.0,75.9258,75.9851,75.9174,75.9851,39667.0
2021-02-22 13:35:00,89.76,89.77,89.67,89.68,39468.0,75.9851,75.9936,75.9089,75.9174,39468.0
2021-02-22 13:40:00,89.67,89.72,89.65,89.71,107223.0,75.9089,75.9512,75.892,75.9428,107223.0
2021-02-22 13:45:00,89.7,89.72,89.64,89.67,21888.0,75.9343,75.9512,75.8835,75.9089,21888.0
2021-02-22 13:50:00,89.67,89.71,89.67,89.7,10795.0,75.9089,75.9428,75.9089,75.9343,10795.0
2021-02-22 13:55:00,89.69,89.72,89.69,89.72,12429.0,75.9258,75.9512,75.9258,75.9512,12429.0
2021-02-22 14:00:00,89.73,89.77,89.69,89.76,105682.0,75.9597,75.9936,75.9258,75.9851,105682.0
2021-02-22 14:05:00,89.77,89.8,89.7,89.7,31266.0,75.9936,76.0189,75.9343,75.9343,31266.0
2021-02-22 14:10:00,89.71,89.75,89.65,89.65,26987.0,75.9428,75.9766,75.892,75.892,26987.0
2021-02-22 14:15:00,89.64,89.73,89.64,89.7,13744.0,75.8835,75.9597,75.8835,75.9343,13744.0
2021-02-22 14:20:00,89.7,89.79,89.7,89.79,229000.0,75.9343,76.0105,75.9343,76.0105,229000.0
2021-02-22 14:25:00,89.8,89.89,89.79,89.88,46853.0,76.0189,76.0951,76.0105,76.0867,46853.0
2021-02-22 14:30:00,89.87,89.97,89.86,89.96,76451.0,76.0782,76.1629,76.0697,76.1544,76451.0
2021-02-22 14:35:00,89.96,89.99,89.9,89.97,45906.0,76.1544,76.1798,76.1036,76.1629,45906.0
2021-02-22 14:40:00,89.97,90.02,89.96,89.98,70023.0,76.1629,76.2052,76.1544,76.1713,70023.0
2021-02-22 14:45:00,89.98,90.05,89.96,89.98,112096.0,76.1713,76.2306,76.1544,76.1713,112096.0
2021-02-22 14:50:00,89.98,90.02,89.95,89.96,43974.0,76.1713,76.2052,76.1459,76.1544,43974.0
2021-02-22 14:55:00,89.95,90.0,89.95,89.97,29974.0,76.1459,76.1883,76.1459,76.1629,29974.0
2021-02-22 15:00:00,89.98,89.98,89.92,89.93,24030.0,76.1713,76.1713,76.1205,76.129,24030.0
2021-02-22 15:05:00,89.92,89.94,89.85,89.87,90384.0,76.1205,76.1375,76.0613,76.0782,90384.0
2021-02-22 15:10:00,89.88,89.91,89.8,89.83,70824.0,76.0867,76.1121,76.0189,76.0443,70824.0
2021-02-22 15:15:00,89.82,89.86,89.77,89.78,41602.0,76.0359,76.0697,75.9936,76.002,41602.0
2021-02-22 15:20:00,89.79,89.81,89.73,89.75,28404.0,76.0105,76.0274,75.9597,75.9766,28404.0
2021-02-22 15:25:00,89.75,89.77,89.69,89.72,22535.0,75.9766,75.9936,75.9258,75.9512,22535.0
2021-02-22 15:30:00,89.71,89.8,89.67,89.79,33146.0,75.9428,76.0189,75.9089,76.0105,33146.0
2021-02-22 15:35:00,89.8,89.84,89.69,89.72,30851.0,76.0189,76.0528,75.9258,75.9512,30851.0
2021-02-22 15:40:00,89.72,89.74,89.65,89.72,65903.0,75.9512,75.9682,75.892,75.9512,65903.0
2021-02-22 15:45:00,89.72,89.75,89.69,89.72,34065.0,75.9512,75.9766,75.9258,75.9512,34065.0
2021-02-22 15:50:00,89.71,89.72,89.64,89.65,35207.0,75.9428,75.9512,75.8835,75.892,35207.0
2021-02-22 15:55:00,89.65,89.72,89.61,89.68,59542.0,75.892,75.9512,75.8581,75.9174,59542.0
2021-02-23 09:30:00,89.88,90.38,89.81,90.26,194418.0,76.0867,76.5099,76.0274,76.4084,194418.0
2021-02-23 09:35:00,90.28,90.36,89.83,89.9,106732.0,76.4253,76.493,76.0443,76.1036,106732.0
2021-02-23 09:40:00,89.91,90.18,89.73,90.15,130053.0,76.1121,76.3406,75.9597,76.3152,130053.0
2021-02-23 09:45:00,90.15,90.15,89.82,89.89,90304.0,76.3152,76.3152,76.0359,76.0951,90304.0
2021-02-23 09:50:00,89.88,90.04,89.7,89.76,117222.0,76.0867,76.2221,75.9343,75.9851,117222.0
2021-02-23 09:55:00,89.77,90.06,89.76,89.9,74432.0,75.9936,76.239,75.9851,76.1036,74432.0
2021-02-23 10:00:00,89.88,89.97,89.68,89.71,69112.0,76.0867,76.1629,75.9174,75.9428,69112.0
2021-02-23 10:05:00,89.67,89.84,89.65,89.74,89534.0,75.9089,76.0528,75.892,75.9682,89534.0
2021-02-23 10:10:00,89.75,90.02,89.75,89.98,53892.0,75.9766,76.2052,75.9766,76.1713,53892.0
2021-02-23 10:15:00,89.98,90.06,89.82,89.93,76238.0,76.1713,76.239,76.0359,76.129,76238.0
2021-02-23 10:20:00,89.93,89.96,89.77,89.86,40961.0,76.129,76.1544,75.9936,76.0697,40961.0
2021-02-23 10:25:00,89.88,90.01,89.81,90.01,62800.0,76.0867,76.1967,76.0274,76.1967,62800.0
2021-02-23 10:30:00,90.0,90.09,89.91,90.01,72484.0,76.1883,76.2644,76.1121,76.1967,72484.0
2021-02-23 10:35:00,90.0,90.05,89.94,89.99,53490.0,76.1883,76.2306,76.1375,76.1798,53490.0
2021-02-23 10:40:00,89.98,90.04,89.95,89.98,60048.0,76.1713,76.2221,76.1459,76.1713,60048.0
2021-02-23 10:45:00,89.98,90.15,89.97,90.1,41531.0,76.1713,76.3152,76.1629,76.2729,41531.0
2021-02-23 10:50:00,90.13,90.28,90.13,90.23,29456.0,76.2983,76.4253,76.2983,76.383,29456.0
2021-02-23 10:55:00,90.21,90.23,90.11,90.14,30156.0,76.366,76.383,76.2814,76.3068,30156.0
2021-02-23 11:00:00,90.15,90.25,90.09,90.2,47692.0,76.3152,76.3999,76.2644,76.3576,47692.0
2021-02-23 11:05:00,90.21,90.26,90.09,90.12,32738.0,76.366,76.4084,76.2644,76.2898,32738.0
2021-02-23 11:10:00,90.12,90.16,90.05,90.11,33785.0,76.2898,76.3237,76.2306,76.2814,33785.0
2021-02-23 11:15:00,90.12,90.16,90.06,90.15,31216.0,76.2898,76.3237,76.239,76.3152,31216.0
2021-02-23 11:20:00,90.15,90.28,90.13,90.23,25736.0,76.3152,76.4253,76.2983,76.383,25736.0
2021-02-23 11:25:00,90.23,90.23,90.11,90.15,28392.0,76.383,76.383,76.2814,76.3152,28392.0
2021-02-23 11:30:00,90.14,90.25,90.1,90.24,24131.0,76.3068,76.3999,76.2729,76.3914,24131.0
2021-02-23 11:35:00,90.24,90.24,90.07,90.12,44363.0,76.3914,76.3914,76.2475,76.2898,44363.0
2021-02-23 11:40:00,90.13,90.14,89.99,90.02,40302.0,76.2983,76.3068,76.1798,76.2052,40302.0
2021-02-23 11:45:00,90.0,90.08,89.98,90.08,23876.0,76.1883,76.256,76.1713,76.256,23876.0
2021-02-23 11:50:00,90.07,90.11,90.01,90.07,28241.0,76.2475,76.2814,76.1967,76.2475,28241.0
2021-02-23 11:55:00,90.06,90.08,89.96,90.05,24768.0,76.239,76.256,76.1544,76.2306,24768.0
2021-02-23 12:00:00,90.0,90.0,89.83,89.85,32777.0,76.1883,76.1883,76.0443,76.0613,32777.0
2021-02-23 12:05:00,89.84,89.88,89.82,89.82,13610.0,76.0528,76.0867,76.0359,76.0359,13610.0
2021-02-23 12:10:00,89.82,89.92,89.82,89.86,19135.0,76.0359,76.1205,76.0359,76.0697,19135.0
2021-02-23 12:15:00,89.85,90.03,89.84,89.97,42202.0,76.0613,76.2136,76.0528,76.1629,42202.0
2021-02-23 12:20:00,89.97,89.98,89.9,89.91,18289.0,76.1629,76.1713,76.1036,76.1121,18289.0
2021-02-23 12:25:00,89.91,90.01,89.87,90.0,15623.0,76.1121,76.1967,76.0782,76.1883,15623.0
2021-02-23 12:30:00,89.99,90.11,89.99,90.08,24241.0,76.1798,76.2814,76.1798,76.256,24241.0
2021-02-23 12:35:00,90.08,90.1,89.94,90.01,26883.0,76.256,76.2729,76.1375,76.1967,26883.0
2021-02-23 12:40:00,90.01,90.03,89.95,89.98,22377.0,76.1967,76.2136,76.1459,76.1713,22377.0
2021-02-23 12:45:00,89.98,90.01,89.94,90.0,27747.0,76.1713,76.1967,76.1375,76.1883,27747.0
2021-02-23 12:50:00,89.99,90.01,89.9,89.98,21810.0,76.1798,76.1967,76.1036,76.1713,21810.0
2021-02-23 12:55:00,89.97,89.97,89.75,89.77,21074.0,76.1629,76.1629,75.9766,75.9936,21074.0
2021-02-23 13:00:00,89.75,89.87,89.75,89.83,22117.0,75.9766,76.0782,75.9766,76.0443,22117.0
2021-02-23 13:05:00,89.84,89.9,89.84,89.89,14413.0,76.0528,76.1036,76.0528,76.0951,14413.0
2021-02-23 13:10:00,89.89,89.96,89.86,89.95,21593.0,76.0951,76.1544,76.0697,76.1459,21593.0
2021-02-23 13:15:00,89.96,90.05,89.92,90.0,35297.0,76.1544,76.2306,76.1205,76.1883,35297.0
2021-02-23 13:20:00,89.99,90.07,89.97,90.05,22401.0,76.1798,76.2475,76.1629,76.2306,22401.0
2021-02-23 13:25:00,90.04,90.13,90.04,90.05,31774.0,76.2221,76.2983,76.2221,76.2306,31774.0
2021-02-23 13:30:00,90.05,90.09,90.02,90.03,27825.0,76.2306,76.2644,76.2052,76.2136,27825.0
2021-02-23 13:35:00,90.03,90.06,90.01,90.05,25824.0,76.2136,76.239,76.1967,76.2306,25824.0
2021-02-23 13:40:00,90.05,90.05,89.92,89.98,22557.0,76.2306,76.2306,76.1205,76.1713,22557.0
2021-02-23 13:45:00,90.0,90.02,89.96,90.0,19247.0,76.1883,76.2052,76.1544,76.1883,19247.0
2021-02-23 13:50:00,90.01,90.07,89.98,90.07,16925.0,76.1967,76.2475,76.1713,76.2475,16925.0
2021-02-23 13:55:00,90.06,90.11,90.02,90.06,22418.0,76.239,76.2814,76.2052,76.239,22418.0
2021-02-23 14:00:00,90.06,90.06,89.97,90.04,26939.0,76.239,76.239,76.1629,76.2221,26939.0
2021-02-23 14:05:00,90.06,90.1,90.04,90.05,31011.0,76.239,76.2729,76.2221,76.2306,31011.0
2021-02-23 14:10:00,90.06,90.08,90.04,90.08,25729.0,76.239,76.256,76.2221,76.256,25729.0
2021-02-23 14:15:00,90.08,90.13,90.06,90.11,23093.0,76.256,76.2983,76.239,76.2814,23093.0
2021-02-23 14:20:00,90.11,90.12,90.08,90.09,30148.0,76.2814,76.2898,76.256,76.2644,30148.0
2021-02-23 14:25:00,90.09,90.11,90.05,90.08,29828.0,76.2644,76.2814,76.2306,76.256,29828.0
2021-02-23 14:30:00,90.07,90.12,89.96,89.97,21554.0,76.2475,76.2898,76.1544,76.1629,21554.0
2021-02-23 14:35:00,89.96,90.07,89.94,90.04,19883.0,76.1544,76.2475,76.1375,76.2221,19883.0
2021-02-23 14:40:00,90.04,90.1,90.03,90.09,23412.0,76.2221,76.2729,76.2136,76.2644,23412.0
2021-02-23 14:45:00,90.09,90.2,90.08,90.2,34837.0,76.2644,76.3576,76.256,76.3576,34837.0
2021-02-23 14:50:00,90.2,90.38,90.2,90.3,83723.0,76.3576,76.5099,76.3576,76.4422,83723.0
2021-02-23 14:55:00,90.3,90.37,90.25,90.33,51046.0,76.4422,76.5015,76.3999,76.4676,51046.0
2021-02-23 15:00:00,90.33,90.36,90.27,90.31,82298.0,76.4676,76.493,76.4168,76.4507,82298.0
2021-02-23 15:05:00,90.32,90.39,90.3,90.35,70163.0,76.4591,76.5184,76.4422,76.4845,70163.0
2021-02-23 15:10:00,90.36,90.43,90.23,90.33,80410.0,76.493,76.5523,76.383,76.4676,80410.0
2021-02-23 15:15:00,90.32,90.4,90.3,90.37,27887.0,76.4591,76.5269,76.4422,76.5015,27887.0
2021-02-23 15:20:00,90.37,90.43,90.35,90.37,38796.0,76.5015,76.5523,76.4845,76.5015,38796.0
2021-02-23 15:25:00,90.37,90.45,90.36,90.43,37183.0,76.5015,76.5692,76.493,76.5523,37183.0
2021-02-23 15:30:00,90.45,90.47,90.36,90.37,29267.0,76.5692,76.5861,76.493,76.5015,29267.0
2021-02-23 15:35:00,90.36,90.42,90.31,90.37,32234.0,76.493,76.5438,76.4507,76.5015,32234.0
2021-02-23 15:40:00,90.37,90.41,90.35,90.38,31888.0,76.5015,76.5353,76.4845,76.5099,31888.0
2021-02-23 15:45:00,90.38,90.39,90.27,90.28,42609.0,76.5099,76.5184,76.4168,76.4253,42609.0
2021-02-23 15:50:00,90.29,90.32,90.21,90.24,141923.0,76.4337,76.4591,76.366,76.3914,141923.0
2021-02-23 15:55:00,90.23,90.27,90.19,90.2,233403.0,76.383,76.4168,76.3491,76.3576,233403.0
2021-02-24 09:30:00,90.23,90.45,90.2,90.41,170057.0,76.383,76.5692,76.3576,76.5353,170057.0
2021-02-24 09:35:00,90.39,90.44,90.11,90.26,78813.0,76.5184,76.5607,76.2814,76.4084,78813.0
2021-02-24 09:40:00,90.26,90.26,90.01,90.19,120134.0,76.4084,76.4084,76.1967,76.3491,120134.0
2021-02-24 09:45:00,90.19,90.34,90.18,90.29,114808.0,76.3491,76.4761,76.3406,76.4337,114808.0
2021-02-24 09:50:00,90.29,90.36,90.21,90.36,82155.0,76.4337,76.493,76.366,76.493,82155.0
2021-02-24 09:55:00,90.36,90.51,90.34,90.46,63843.0,76.493,76.62,76.4761,76.5777,63843.0
2021-02-24 10:00:00,90.45,90.62,90.41,90.61,39579.0,76.5692,76.7131,76.5353,76.7046,39579.0
2021-02-24 10:05:00,90.64,90.66,90.37,90.39,48934.0,76.73,76.747,76.5015,76.5184,48934.0
2021-02-24 10:10:00,90.4,90.54,90.3,90.52,38017.0,76.5269,76.6454,76.4422,76.6285,38017.0
2021-02-24 10:15:00,90.49,90.55,90.4,90.53,21705.0,76.6031,76.6538,76.5269,76.6369,21705.0
2021-02-24 10:20:00,90.53,90.67,90.52,90.66,43516.0,76.6369,76.7554,76.6285,76.747,43516.0
2021-02-24 10:25:00,90.61,90.63,90.45,90.49,32046.0,76.7046,76.7216,76.5692,76.6031,32046.0
2021-02-24 10:30:00,90.49,90.54,90.46,90.51,22833.0,76.6031,76.6454,76.5777,76.62,22833.0
2021-02-24 10:35:00,90.51,90.64,90.5,90.56,22177.0,76.62,76.73,76.6115,76.6623,22177.0
2021-02-24 10:40:00,90.57,90.77,90.55,90.73,28449.0,76.6708,76.8401,76.6538,76.8062,28449.0
2021-02-24 10:45:00,90.73,90.76,90.66,90.71,67022.0,76.8062,76.8316,76.747,76.7893,67022.0
2021-02-24 10:50:00,90.71,90.75,90.66,90.69,47747.0,76.7893,76.8232,76.747,76.7724,47747.0
2021-02-24 10:55:00,90.7,90.77,90.63,90.77,36138.0,76.7808,76.8401,76.7216,76.8401,36138.0
2021-02-24 11:00:00,90.77,90.86,90.76,90.81,25106.0,76.8401,76.9163,76.8316,76.8739,25106.0
2021-02-24 11:05:00,90.81,90.89,90.81,90.83,39762.0,76.8739,76.9417,76.8739,76.8909,39762.0
2021-02-24 11:10:00,90.84,90.92,90.81,90.87,30943.0,76.8993,76.9671,76.8739,76.9247,30943.0
2021-02-24 11:15:00,90.88,90.97,90.84,90.9,36073.0,76.9332,77.0094,76.8993,76.9501,36073.0
2021-02-24 11:20:00,90.9,90.99,90.9,90.98,26751.0,76.9501,77.0263,76.9501,77.0179,26751.0
2021-02-24 11:25:00,90.98,91.03,90.94,90.98,29663.0,77.0179,77.0602,76.984,77.0179,29663.0
2021-02-24 11:30:00,90.99,91.01,90.87,90.91,34235.0,77.0263,77.0433,76.9247,76.9586,34235.0
2021-02-24 11:35:00,90.88,90.91,90.83,90.86,14399.0,76.9332,76.9586,76.8909,76.9163,14399.0
2021-02-24 11:40:00,90.85,90.87,90.78,90.86,35960.0,76.9078,76.9247,76.8486,76.9163,35960.0
2021-02-24 11:45:00,90.89,90.9,90.77,90.77,25005.0,76.9417,76.9501,76.8401,76.8401,25005.0
2021-02-24 11:50:00,90.76,90.81,90.73,90.81,16898.0,76.8316,76.8739,76.8062,76.8739,16898.0
2021-02-24 11:55:00,90.81,90.87,90.78,90.87,12718.0,76.8739,76.9247,76.8486,76.9247,12718.0
2021-02-24 12:00:00,90.87,90.93,90.83,90.91,59071.0,76.9247,76.9755,76.8909,76.9586,59071.0
2021-02-24 12:05:00,90.92,90.96,90.87,90.88,28636.0,76.9671,77.0009,76.9247,76.9332,28636.0
2021-02-24 12:10:00,90.88,90.91,90.85,90.86,11451.0,76.9332,76.9586,76.9078,76.9163,11451.0
2021-02-24 12:15:00,90.87,90.9,90.82,90.82,12387.0,76.9247,76.9501,76.8824,76.8824,12387.0
2021-02-24 12:20:00,90.83,90.88,90.81,90.84,24987.0,76.8909,76.9332,76.8739,76.8993,24987.0
2021-02-24 12:25:00,90.85,90.85,90.8,90.84,26584.0,76.9078,76.9078,76.8655,76.8993,26584.0
2021-02-24 12:30:00,90.84,90.91,90.83,90.88,32444.0,76.8993,76.9586,76.8909,76.9332,32444.0
2021-02-24 12:35:00,90.88,90.9,90.81,90.83,21602.0,76.9332,76.9501,76.8739,76.8909,21602.0
2021-02-24 12:40:00,90.82,90.87,90.8,90.8,15277.0,76.8824,76.9247,76.8655,76.8655,15277.0
2021-02-24 12:45:00,90.81,90.81,90.74,90.79,13725.0,76.8739,76.8739,76.8147,76.857,13725.0
2021-02-24 12:50:00,90.8,90.82,90.76,90.78,19203.0,76.8655,76.8824,76.8316,76.8486,19203.0
2021-02-24 12:55:00,90.78,90.82,90.73,90.75,23047.0,76.8486,76.8824,76.8062,76.8232,23047.0
2021-02-24 13:00:00,90.76,90.81,90.76,90.78,18128.0,76.8316,76.8739,76.8316,76.8486,18128.0
2021-02-24 13:05:00,90.77,90.83,90.76,90.82,32503.0,76.8401,76.8909,76.8316,76.8824,32503.0
2021-02-24 13:10:00,90.83,90.93,90.83,90.93,13140.0,76.8909,76.9755,76.8909,76.9755,13140.0
2021-02-24 13:15:00,90.93,90.96,90.9,90.92,81868.0,76.9755,77.0009,76.9501,76.9671,81868.0
2021-02-24 13:20:00,90.92,90.98,90.89,90.95,16186.0,76.9671,77.0179,76.9417,76.9925,16186.0
2021-02-24 13:25:00,90.95,91.08,90.94,91.06,23329.0,76.9925,77.1025,76.984,77.0856,23329.0
2021-02-24 13:30:00,91.09,91.14,91.09,91.1,20404.0,77.111,77.1533,77.111,77.1194,20404.0
2021-02-24 13:35:00,91.1,91.19,91.1,91.12,16194.0,77.1194,77.1956,77.1194,77.1364,16194.0
2021-02-24 13:40:00,91.12,91.16,91.09,91.1,23561.0,77.1364,77.1702,77.111,77.1194,23561.0
2021-02-24 13:45:00,91.08,91.11,90.99,90.99,15963.0,77.1025,77.1279,77.0263,77.0263,15963.0
2021-02-24 13:50:00,90.99,91.04,90.95,90.95,21057.0,77.0263,77.0687,76.9925,76.9925,21057.0
2021-02-24 13:55:00,90.94,91.01,90.92,90.99,22461.0,76.984,77.0433,76.9671,77.0263,22461.0
2021-02-24 14:00:00,91.02,91.03,90.96,90.98,15057.0,77.0517,77.0602,77.0009,77.0179,15057.0
2021-02-24 14:05:00,90.98,91.0,90.93,90.96,13711.0,77.0179,77.0348,76.9755,77.0009,13711.0
2021-02-24 14:10:00,90.97,90.99,90.91,90.92,15033.0,77.0094,77.0263,76.9586,76.9671,15033.0
2021-02-24 14:15:00,90.92,90.96,90.91,90.94,16990.0,76.9671,77.0009,76.9586,76.984,16990.0
2021-02-24 14:20:00,90.94,90.96,90.87,90.92,27035.0,76.984,77.0009,76.9247,76.9671,27035.0
2021-02-24 14:25:00,90.93,90.99,90.91,90.93,14874.0,76.9755,77.0263,76.9586,76.9755,14874.0
2021-02-24 14:30:00,90.93,90.97,90.89,90.94,13210.0,76.9755,77.0094,76.9417,76.984,13210.0
2021-02-24 14:35:00,90.95,90.97,90.92,90.95,12436.0,76.9925,77.0094,76.9671,76.9925,12436.0
2021-02-24 14:40:00,90.94,91.0,90.93,90.98,34901.0,76.984,77.0348,76.9755,77.0179,34901.0
2021-02-24 14:45:00,90.98,91.03,90.95,90.97,17875.0,77.0179,77.0602,76.9925,77.0094,17875.0
2021-02-24 14:50:00,90.98,91.0,90.94,90.99,32098.0,77.0179,77.0348,76.984,77.0263,32098.0
2021-02-24 14:55:00,90.98,91.01,90.97,91.01,43172.0,77.0179,77.0433,77.0094,77.0433,43172.0
2021-02-24 15:00:00,91.0,91.03,90.97,91.0,38310.0,77.0348,77.0602,77.0094,77.0348,38310.0
2021-02-24 15:05:00,91.0,91.05,90.97,91.04,30852.0,77.0348,77.0771,77.0094,77.0687,30852.0
2021-02-24 15:10:00,91.05,91.07,91.03,91.04,38679.0,77.0771,77.094,77.0602,77.0687,38679.0
2021-02-24 15:15:00,91.04,91.08,91.0,91.01,36153.0,77.0687,77.1025,77.0348,77.0433,36153.0
2021-02-24 15:20:00,91.0,91.01,90.96,90.99,29543.0,77.0348,77.0433,77.0009,77.0263,29543.0
2021-02-24 15:25:00,90.99,90.99,90.94,90.96,23748.0,77.0263,77.0263,76.984,77.0009,23748.0
2021-02-24 15:30:00,90.97,91.0,90.95,90.97,47985.0,77.0094,77.0348,76.9925,77.0094,47985.0
2021-02-24 15:35:00,90.97,91.01,90.96,90.99,33821.0,77.0094,77.0433,77.0009,77.0263,33821.0
2021-02-24 15:40:00,90.99,91.01,90.94,90.95,35285.0,77.0263,77.0433,76.984,76.9925,35285.0
2021-02-24 15:45:00,90.94,90.95,90.9,90.92,60657.0,76.984,76.9925,76.9501,76.9671,60657.0
2021-02-24 15:50:00,90.92,90.95,90.86,90.88,104711.0,76.9671,76.9925,76.9163,76.9332,104711.0
2021-02-24 15:55:00,90.89,90.94,90.85,90.91,188188.0,76.9417,76.984,76.9078,76.9586,188188.0
2021-02-25 09:30:00,90.82,90.89,90.61,90.81,98437.0,76.8824,76.9417,76.7046,76.8739,98437.0
2021-02-25 09:35:00,90.84,90.92,90.7,90.81,67399.0,76.8993,76.9671,76.7808,76.8739,67399.0
2021-02-25 09:40:00,90.79,91.02,90.72,91.02,47517.0,76.857,77.0517,76.7978,77.0517,47517.0
2021-02-25 09:45:00,91.03,91.17,90.96,91.16,84876.0,77.0602,77.1787,77.0009,77.1702,84876.0
2021-02-25 09:50:00,91.17,91.32,91.16,91.17,115962.0,77.1787,77.3057,77.1702,77.1787,115962.0
2021-02-25 09:55:00,91.19,91.4,91.19,91.24,54446.0,77.1956,77.3734,77.1956,77.238,54446.0
2021-02-25 10:00:00,91.24,91.37,91.2,91.27,50629.0,77.238,77.348,77.2041,77.2634,50629.0
2021-02-25 10:05:00,91.28,91.35,91.17,91.24,69846.0,77.2718,77.3311,77.1787,77.238,69846.0
2021-02-25 10:10:00,91.27,91.42,91.26,91.28,37011.0,77.2634,77.3903,77.2549,77.2718,37011.0
2021-02-25 10:15:00,91.27,91.35,91.25,91.34,27864.0,77.2634,77.3311,77.2464,77.3226,27864.0
2021-02-25 10:20:00,91.34,91.45,91.34,91.4,31222.0,77.3226,77.4157,77.3226,77.3734,31222.0
2021-02-25 10:25:00,91.4,91.42,91.13,91.23,60670.0,77.3734,77.3903,77.1448,77.2295,60670.0
2021-02-25 10:30:00,91.23,91.24,91.1,91.24,36864.0,77.2295,77.238,77.1194,77.238,36864.0
2021-02-25 10:35:00,91.24,91.29,91.01,91.07,46961.0,77.238,77.2803,77.0433,77.094,46961.0
2021-02-25 10:40:00,91.06,91.25,91.05,91.21,56844.0,77.0856,77.2464,77.0771,77.2126,56844.0
2021-02-25 10:45:00,91.2,91.2,91.03,91.09,57083.0,77.2041,77.2041,77.0602,77.111,57083.0
2021-02-25 10:50:00,91.1,91.13,90.92,91.01,72703.0,77.1194,77.1448,76.9671,77.0433,72703.0
2021-02-25 10:55:00,91.0,91.09,90.97,91.03,31312.0,77.0348,77.111,77.0094,77.0602,31312.0
2021-02-25 11:00:00,91.02,91.04,90.95,91.04,24681.0,77.0517,77.0687,76.9925,77.0687,24681.0
2021-02-25 11:05:00,91.05,91.18,90.98,91.13,50709.0,77.0771,77.1872,77.0179,77.1448,50709.0
2021-02-25 11:10:00,91.13,91.13,91.0,91.08,31313.0,77.1448,77.1448,77.0348,77.1025,31313.0
2021-02-25 11:15:00,91.07,91.18,91.04,91.06,41443.0,77.094,77.1872,77.0687,77.0856,41443.0
2021-02-25 11:20:00,91.07,91.11,90.89,90.96,120774.0,77.094,77.1279,76.9417,77.0009,120774.0
2021-02-25 11:25:00,90.96,90.98,90.8,90.85,24766.0,77.0009,77.0179,76.8655,76.9078,24766.0
2021-02-25 11:30:00,90.84,90.88,90.74,90.75,31512.0,76.8993,76.9332,76.8147,76.8232,31512.0
2021-02-25 11:35:00,90.74,90.8,90.65,90.67,28466.0,76.8147,76.8655,76.7385,76.7554,28466.0
2021-02-25 11:40:00,90.67,90.73,90.64,90.72,123271.0,76.7554,76.8062,76.73,76.7978,123271.0
2021-02-25 11:45:00,90.71,90.71,90.48,90.5,50523.0,76.7893,76.7893,76.5946,76.6115,50523.0
2021-02-25 11:50:00,90.51,90.56,90.37,90.41,507820.0,76.62,76.6623,76.5015,76.5353,507820.0
2021-02-25 11:55:00,90.41,90.44,90.27,90.29,35936.0,76.5353,76.5607,76.4168,76.4337,35936.0
2021-02-25 12:00:00,90.29,90.29,90.17,90.24,22496.0,76.4337,76.4337,76.3322,76.3914,22496.0
2021-02-25 12:05:00,90.25,90.27,90.08,90.11,14689.0,76.3999,76.4168,76.256,76.2814,14689.0
2021-02-25 12:10:00,90.1,90.14,89.97,90.13,29563.0,76.2729,76.3068,76.1629,76.2983,29563.0
2021-02-25 12:15:00,90.13,90.23,90.06,90.06,32821.0,76.2983,76.383,76.239,76.239,32821.0
2021-02-25 12:20:00,90.06,90.19,89.98,90.16,39080.0,76.239,76.3491,76.1713,76.3237,39080.0
2021-02-25 12:25:00,90.15,90.15,89.93,89.95,29037.0,76.3152,76.3152,76.129,76.1459,29037.0
2021-02-25 12:30:00,89.95,89.95,89.68,89.75,61380.0,76.1459,76.1459,75.9174,75.9766,61380.0
2021-02-25 12:35:00,89.74,89.8,89.62,89.8,60895.0,75.9682,76.0189,75.8666,76.0189,60895.0
2021-02-25 12:40:00,89.79,89.79,89.56,89.59,148094.0,76.0105,76.0105,75.8158,75.8412,148094.0
2021-02-25 12:45:00,89.6,89.71,89.5,89.62,32061.0,75.8496,75.9428,75.765,75.8666,32061.0
2021-02-25 12:50:00,89.62,89.63,89.26,89.28,30767.0,75.8666,75.875,75.5618,75.5787,30767.0
2021-02-25 12:55:00,89.28,89.33,89.18,89.19,36541.0,75.5787,75.6211,75.4941,75.5026,36541.0
2021-02-25 13:00:00,89.16,89.27,88.77,88.95,117764.0,75.4772,75.5703,75.147,75.2994,117764.0
2021-02-25 13:05:00,88.97,89.15,88.86,89.13,85704.0,75.3163,75.4687,75.2232,75.4518,85704.0
2021-02-25 13:10:00,89.15,89.29,89.06,89.29,76276.0,75.4687,75.5872,75.3925,75.5872,76276.0
2021-02-25 13:15:00,89.3,89.3,89.14,89.29,64596.0,75.5957,75.5957,75.4602,75.5872,64596.0
2021-02-25 13:20:00,89.29,89.41,89.28,89.39,105819.0,75.5872,75.6888,75.5787,75.6719,105819.0
2021-02-25 13:25:00,89.39,89.43,89.24,89.35,65970.0,75.6719,75.7057,75.5449,75.638,65970.0
2021-02-25 13:30:00,89.37,89.41,89.21,89.24,84010.0,75.6549,75.6888,75.5195,75.5449,84010.0
2021-02-25 13:35:00,89.22,89.24,89.11,89.22,60150.0,75.528,75.5449,75.4348,75.528,60150.0
2021-02-25 13:40:00,89.22,89.41,89.2,89.37,64218.0,75.528,75.6888,75.511,75.6549,64218.0
2021-02-25 13:45:00,89.36,89.43,89.27,89.42,51108.0,75.6465,75.7057,75.5703,75.6973,51108.0
2021-02-25 13:50:00,89.43,89.44,89.23,89.23,68588.0,75.7057,75.7142,75.5364,75.5364,68588.0
2021-02-25 13:55:00,89.24,89.32,89.17,89.3,79401.0,75.5449,75.6126,75.4856,75.5957,79401.0
2021-02-25 14:00:00,89.3,89.41,89.23,89.41,109209.0,75.5957,75.6888,75.5364,75.6888,109209.0
2021-02-25 14:05:00,89.41,89.54,89.38,89.51,52660.0,75.6888,75.7988,75.6634,75.7735,52660.0
2021-02-25 14:10:00,89.52,89.64,89.5,89.57,158743.0,75.7819,75.8835,75.765,75.8242,158743.0
2021-02-25 14:15:00,89.57,89.75,89.57,89.74,41631.0,75.8242,75.9766,75.8242,75.9682,41631.0
2021-02-25 14:20:00,89.75,89.84,89.72,89.83,47525.0,75.9766,76.0528,75.9512,76.0443,47525.0
2021-02-25 14:25:00,89.83,89.84,89.76,89.81,37189.0,76.0443,76.0528,75.9851,76.0274,37189.0
2021-02-25 14:30:00,89.81,89.82,89.69,89.71,48294.0,76.0274,76.0359,75.9258,75.9428,48294.0
2021-02-25 14:35:00,89.71,89.72,89.57,89.58,45326.0,75.9428,75.9512,75.8242,75.8327,45326.0
2021-02-25 14:40:00,89.57,89.7,89.54,89.56,50017.0,75.8242,75.9343,75.7988,75.8158,50017.0
2021-02-25 14:45:00,89.57,89.6,89.41,89.42,68471.0,75.8242,75.8496,75.6888,75.6973,68471.0
2021-02-25 14:50:00,89.42,89.52,89.34,89.35,62581.0,75.6973,75.7819,75.6295,75.638,62581.0
2021-02-25 14:55:00,89.36,89.43,89.31,89.33,67440.0,75.6465,75.7057,75.6041,75.6211,67440.0
2021-02-25 15:00:00,89.31,89.43,89.25,89.27,74589.0,75.6041,75.7057,75.5534,75.5703,74589.0
2021-02-25 15:05:00,89.27,89.36,89.09,89.13,115496.0,75.5703,75.6465,75.4179,75.4518,115496.0
2021-02-25 15:10:00,89.13,89.29,89.12,89.23,86319.0,75.4518,75.5872,75.4433,75.5364,86319.0
2021-02-25 15:15:00,89.22,89.23,89.07,89.11,90162.0,75.528,75.5364,75.401,75.4348,90162.0
2021-02-25 15:20:00,89.11,89.15,88.95,88.95,71143.0,75.4348,75.4687,75.2994,75.2994,71143.0
2021-02-25 15:25:00,88.96,89.13,88.95,89.01,92017.0,75.3079,75.4518,75.2994,75.3502,92017.0
2021-02-25 15:30:00,89.0,89.03,88.81,88.81,84117.0,75.3417,75.3671,75.1809,75.1809,84117.0
2021-02-25 15:35:00,88.81,88.81,88.56,88.7,83418.0,75.1809,75.1809,74.9692,75.0878,83418.0
2021-02-25 15:40:00,88.72,88.8,88.57,88.76,121601.0,75.1047,75.1724,74.9777,75.1385,121601.0
2021-02-25 15:45:00,88.77,89.13,88.74,89.07,107308.0,75.147,75.4518,75.1216,75.401,107308.0
2021-02-25 15:50:00,89.07,89.34,89.06,89.29,160933.0,75.401,75.6295,75.3925,75.5872,160933.0
2021-02-25 15:55:00,89.28,89.28,89.11,89.16,259665.0,75.5787,75.5787,75.4348,75.4772,259665.0
2021-02-26 09:30:00,89.51,89.51,89.09,89.22,126609.0,75.7735,75.7735,75.4179,75.528,126609.0
2021-02-26 09:35:00,89.23,89.32,88.98,89.13,65289.0,75.5364,75.6126,75.3248,75.4518,65289.0
2021-02-26 09:40:00,89.12,89.44,89.09,89.42,85088.0,75.4433,75.7142,75.4179,75.6973,85088.0
2021-02-26 09:45:00,89.4,89.49,89.26,89.46,92567.0,75.6803,75.7565,75.5618,75.7311,92567.0
2021-02-26 09:50:00,89.46,89.52,89.34,89.35,89235.0,75.7311,75.7819,75.6295,75.638,89235.0
2021-02-26 09:55:00,89.35,89.35,89.12,89.22,60651.0,75.638,75.638,75.4433,75.528,60651.0
2021-02-26 10:00:00,89.21,89.23,88.9,89.06,112218.0,75.5195,75.5364,75.2571,75.3925,112218.0
2021-02-26 10:05:00,89.06,89.16,88.97,89.12,67076.0,75.3925,75.4772,75.3163,75.4433,67076.0
2021-02-26 10:10:00,89.13,89.31,89.08,89.22,74608.0,75.4518,75.6041,75.4094,75.528,74608.0
2021-02-26 10:15:00,89.22,89.3,89.1,89.22,57244.0,75.528,75.5957,75.4264,75.528,57244.0
2021-02-26 10:20:00,89.23,89.23,88.62,88.66,104238.0,75.5364,75.5364,75.02,75.0539,104238.0
2021-02-26 10:25:00,88.69,88.84,88.42,88.46,91627.0,75.0793,75.2063,74.8507,74.8846,91627.0
2021-02-26 10:30:00,88.47,88.6,88.42,88.51,43875.0,74.8931,75.0031,74.8507,74.9269,43875.0
2021-02-26 10:35:00,88.52,88.87,88.38,88.84,97592.0,74.9354,75.2317,74.8169,75.2063,97592.0
2021-02-26 10:40:00,88.83,88.88,88.72,88.85,47900.0,75.1978,75.2401,75.1047,75.2147,47900.0
2021-02-26 10:45:00,88.86,88.98,88.81,88.87,55373.0,75.2232,75.3248,75.1809,75.2317,55373.0
2021-02-26 10:50:00,88.88,88.99,88.72,88.89,70425.0,75.2401,75.3333,75.1047,75.2486,70425.0
2021-02-26 10:55:00,88.87,88.97,88.8,88.85,74024.0,75.2317,75.3163,75.1724,75.2147,74024.0
2021-02-26 11:00:00,88.89,89.12,88.79,89.05,69242.0,75.2486,75.4433,75.1639,75.384,69242.0
2021-02-26 11:05:00,89.07,89.19,89.03,89.04,63565.0,75.401,75.5026,75.3671,75.3756,63565.0
2021-02-26 11:10:00,89.06,89.12,88.92,88.99,54331.0,75.3925,75.4433,75.274,75.3333,54331.0
2021-02-26 11:15:00,89.01,89.05,88.78,88.82,52446.0,75.3502,75.384,75.1555,75.1893,52446.0
2021-02-26 11:20:00,88.82,88.83,88.6,88.67,59373.0,75.1893,75.1978,75.0031,75.0624,59373.0
2021-02-26 11:25:00,88.68,88.72,88.53,88.55,32534.0,75.0708,75.1047,74.9438,74.9608,32534.0
2021-02-26 11:30:00,88.58,88.68,88.56,88.65,79322.0,74.9862,75.0708,74.9692,75.0454,79322.0
2021-02-26 11:35:00,88.63,88.87,88.63,88.83,47187.0,75.0285,75.2317,75.0285,75.1978,47187.0
2021-02-26 11:40:00,88.84,88.9,88.72,88.76,62056.0,75.2063,75.2571,75.1047,75.1385,62056.0
2021-02-26 11:45:00,88.81,88.81,88.64,88.71,17658.0,75.1809,75.1809,75.037,75.0962,17658.0
2021-02-26 11:50:00,88.72,88.72,88.54,88.65,50225.0,75.1047,75.1047,74.9523,75.0454,50225.0
2021-02-26 11:55:00,88.66,88.78,88.63,88.71,27167.0,75.0539,75.1555,75.0285,75.0962,27167.0
2021-02-26 12:00:00,88.74,88.85,88.7,88.82,48287.0,75.1216,75.2147,75.0878,75.1893,48287.0
2021-02-26 12:05:00,88.81,88.92,88.72,88.89,26750.0,75.1809,75.274,75.1047,75.2486,26750.0
2021-02-26 12:10:00,88.91,89.09,88.89,89.04,39454.0,75.2655,75.4179,75.2486,75.3756,39454.0
2021-02-26 12:15:00,89.03,89.06,88.97,88.99,57156.0,75.3671,75.3925,75.3163,75.3333,57156.0
2021-02-26 12:20:00,89.0,89.04,88.96,89.02,29144.0,75.3417,75.3756,75.3079,75.3586,29144.0
2021-02-26 12:25:00,89.03,89.03,88.89,88.93,54190.0,75.3671,75.3671,75.2486,75.2825,54190.0
2021-02-26 12:30:00,88.93,89.17,88.93,89.14,26234.0,75.2825,75.4856,75.2825,75.4602,26234.0
2021-02-26 12:35:00,89.13,89.18,89.01,89.01,41208.0,75.4518,75.4941,75.3502,75.3502,41208.0
2021-02-26 12:40:00,89.01,89.14,88.97,89.14,44143.0,75.3502,75.4602,75.3163,75.4602,44143.0
2021-02-26 12:45:00,89.15,89.17,88.99,89.0,35981.0,75.4687,75.4856,75.3333,75.3417,35981.0
2021-02-26 12:50:00,88.99,89.15,88.94,89.09,31476.0,75.3333,75.4687,75.2909,75.4179,31476.0
2021-02-26 12:55:00,89.07,89.09,88.92,88.96,52782.0,75.401,75.4179,75.274,75.3079,52782.0
2021-02-26 13:00:00,88.95,88.96,88.8,88.88,28284.0,75.2994,75.3079,75.1724,75.2401,28284.0
2021-02-26 13:05:00,88.87,88.97,88.8,88.97,27385.0,75.2317,75.3163,75.1724,75.3163,27385.0
2021-02-26 13:10:00,88.97,88.97,88.88,88.91,44646.0,75.3163,75.3163,75.2401,75.2655,44646.0
2021-02-26 13:15:00,88.93,88.98,88.89,88.97,27529.0,75.2825,75.3248,75.2486,75.3163,27529.0
2021-02-26 13:20:00,88.96,89.05,88.96,89.03,34693.0,75.3079,75.384,75.3079,75.3671,34693.0
2021-02-26 13:25:00,89.03,89.13,88.99,89.09,28380.0,75.3671,75.4518,75.3333,75.4179,28380.0
2021-02-26 13:30:00,89.11,89.15,88.94,89.02,39217.0,75.4348,75.4687,75.2909,75.3586,39217.0
2021-02-26 13:35:00,89.01,89.03,88.96,88.99,38204.0,75.3502,75.3671,75.3079,75.3333,38204.0
2021-02-26 13:40:00,88.99,89.09,88.96,89.05,34571.0,75.3333,75.4179,75.3079,75.384,34571.0
2021-02-26 13:45:00,89.05,89.12,88.71,88.78,39806.0,75.384,75.4433,75.0962,75.1555,39806.0
2021-02-26 13:50:00,88.78,88.8,88.64,88.72,35809.0,75.1555,75.1724,75.037,75.1047,35809.0
2021-02-26 13:55:00,88.74,88.91,88.73,88.81,24898.0,75.1216,75.2655,75.1132,75.1809,24898.0
2021-02-26 14:00:00,88.8,89.01,88.8,88.81,65444.0,75.1724,75.3502,75.1724,75.1809,65444.0
2021-02-26 14:05:00,88.84,88.88,88.72,88.75,55187.0,75.2063,75.2401,75.1047,75.1301,55187.0
2021-02-26 14:10:00,88.74,88.74,88.62,88.66,45979.0,75.1216,75.1216,75.02,75.0539,45979.0
2021-02-26 14:15:00,88.66,88.68,88.3,88.32,53820.0,75.0539,75.0708,74.7491,74.7661,53820.0
2021-02-26 14:20:00,88.33,88.44,88.26,88.31,71214.0,74.7745,74.8677,74.7153,74.7576,71214.0
2021-02-26 14:25:00,88.31,88.47,88.31,88.44,108352.0,74.7576,74.8931,74.7576,74.8677,108352.0
2021-02-26 14:30:00,88.44,88.59,88.36,88.57,117898.0,74.8677,74.9946,74.7999,74.9777,117898.0
2021-02-26 14:35:00,88.58,88.59,88.5,88.56,36521.0,74.9862,74.9946,74.9184,74.9692,36521.0
2021-02-26 14:40:00,88.55,88.56,88.4,88.44,33064.0,74.9608,74.9692,74.8338,74.8677,33064.0
2021-02-26 14:45:00,88.45,88.67,88.45,88.65,81345.0,74.8761,75.0624,74.8761,75.0454,81345.0
2021-02-26 14:50:00,88.64,88.65,88.55,88.56,68417.0,75.037,75.0454,74.9608,74.9692,68417.0
2021-02-26 14:55:00,88.56,88.65,88.52,88.59,64662.0,74.9692,75.0454,74.9354,74.9946,64662.0
2021-02-26 15:00:00,88.59,88.74,88.59,88.72,60138.0,74.9946,75.1216,74.9946,75.1047,60138.0
2021-02-26 15:05:00,88.7,88.86,88.67,88.83,50482.0,75.0878,75.2232,75.0624,75.1978,50482.0
2021-02-26 15:10:00,88.83,88.84,88.65,88.67,41884.0,75.1978,75.2063,75.0454,75.0624,41884.0
2021-02-26 15:15:00,88.68,88.74,88.67,88.73,29501.0,75.0708,75.1216,75.0624,75.1132,29501.0
2021-02-26 15:20:00,88.74,88.74,88.52,88.53,35467.0,75.1216,75.1216,74.9354,74.9438,35467.0
2021-02-26 15:25:00,88.52,88.52,88.39,88.43,40516.0,74.9354,74.9354,74.8253,74.8592,40516.0
2021-02-26 15:30:00,88.42,88.43,88.18,88.18,83794.0,74.8507,74.8592,74.6476,74.6476,83794.0
2021-02-26 15:35:00,88.19,88.19,88.02,88.02,116759.0,74.656,74.656,74.5121,74.5121,116759.0
2021-02-26 15:40:00,88.02,88.19,87.98,88.15,130996.0,74.5121,74.656,74.4783,74.6222,130996.0
2021-02-26 15:45:00,88.15,88.46,88.14,88.39,163624.0,74.6222,74.8846,74.6137,74.8253,163624.0
2021-02-26 15:50:00,88.39,88.39,88.05,88.06,183022.0,74.8253,74.8253,74.5375,74.546,183022.0
2021-02-26 15:55:00,88.07,88.2,87.81,87.85,470338.0,74.5544,74.6645,74.3343,74.3682,470338.0
2021-03-01 09:30:00,89.0,89.67,88.87,89.29,191047.0,75.3417,75.9089,75.2317,75.5872,191047.0
2021-03-01 09:35:00,89.3,89.65,89.18,89.55,108956.0,75.5957,75.892,75.4941,75.8073,108956.0
2021-03-01 09:40:00,89.56,89.62,89.31,89.31,66130.0,75.8158,75.8666,75.6041,75.6041,66130.0
2021-03-01 09:45:00,89.31,89.33,89.01,89.06,92610.0,75.6041,75.6211,75.3502,75.3925,92610.0
2021-03-01 09:50:00,89.08,89.09,88.87,88.88,72290.0,75.4094,75.4179,75.2317,75.2401,72290.0
2021-03-01 09:55:00,88.9,88.98,88.83,88.84,51161.0,75.2571,75.3248,75.1978,75.2063,51161.0
2021-03-01 10:00:00,88.87,89.09,88.79,89.05,58560.0,75.2317,75.4179,75.1639,75.384,58560.0
2021-03-01 10:05:00,89.04,89.13,89.0,89.1,64164.0,75.3756,75.4518,75.3417,75.4264,64164.0
2021-03-01 10:10:00,89.1,89.11,88.96,89.03,33408.0,75.4264,75.4348,75.3079,75.3671,33408.0
2021-03-01 10:15:00,89.07,89.26,89.07,89.1,37111.0,75.401,75.5618,75.401,75.4264,37111.0
2021-03-01 10:20:00,89.1,89.16,89.01,89.02,33923.0,75.4264,75.4772,75.3502,75.3586,33923.0
2021-03-01 10:25:00,89.01,89.11,88.93,89.11,37430.0,75.3502,75.4348,75.2825,75.4348,37430.0
2021-03-01 10:30:00,89.1,89.24,89.04,89.16,58892.0,75.4264,75.5449,75.3756,75.4772,58892.0
2021-03-01 10:35:00,89.15,89.22,89.11,89.2,34843.0,75.4687,75.528,75.4348,75.511,34843.0
2021-03-01 10:40:00,89.21,89.29,89.1,89.21,31058.0,75.5195,75.5872,75.4264,75.5195,31058.0
2021-03-01 10:45:00,89.23,89.39,89.21,89.36,26530.0,75.5364,75.6719,75.5195,75.6465,26530.0
2021-03-01 10:50:00,89.36,89.44,89.32,89.44,55547.0,75.6465,75.7142,75.6126,75.7142,55547.0
2021-03-01 10:55:00,89.43,89.61,89.42,89.51,92560.0,75.7057,75.8581,75.6973,75.7735,92560.0
2021-03-01 11:00:00,89.5,89.53,89.07,89.11,126599.0,75.765,75.7904,75.401,75.4348,126599.0
2021-03-01 11:05:00,89.12,89.17,89.01,89.15,34454.0,75.4433,75.4856,75.3502,75.4687,34454.0
2021-03-01 11:10:00,89.13,89.27,89.1,89.16,27059.0,75.4518,75.5703,75.4264,75.4772,27059.0
2021-03-01 11:15:00,89.17,89.35,89.17,89.35,39419.0,75.4856,75.638,75.4856,75.638,39419.0
2021-03-01 11:20:00,89.34,89.34,89.16,89.18,27070.0,75.6295,75.6295,75.4772,75.4941,27070.0
2021-03-01 11:25:00,89.19,89.19,89.02,89.03,34171.0,75.5026,75.5026,75.3586,75.3671,34171.0
2021-03-01 11:30:00,89.05,89.07,88.96,88.98,30617.0,75.384,75.401,75.3079,75.3248,30617.0
2021-03-01 11:35:00,88.98,89.15,88.95,89.02,102920.0,75.3248,75.4687,75.2994,75.3586,102920.0
2021-03-01 11:40:00,89.02,89.11,89.0,89.09,34673.0,75.3586,75.4348,75.3417,75.4179,34673.0
2021-03-01 11:45:00,89.09,89.09,88.94,88.96,36980.0,75.4179,75.4179,75.2909,75.3079,36980.0
2021-03-01 11:50:00,88.95,89.13,88.93,89.13,38369.0,75.2994,75.4518,75.2825,75.4518,38369.0
2021-03-01 11:55:00,89.12,89.14,89.07,89.1,22968.0,75.4433,75.4602,75.401,75.4264,22968.0
2021-03-01 12:00:00,89.1,89.19,89.09,89.11,15234.0,75.4264,75.5026,75.4179,75.4348,15234.0
2021-03-01 12:05:00,89.12,89.17,89.09,89.12,19073.0,75.4433,75.4856,75.4179,75.4433,19073.0
2021-03-01 12:10:00,89.12,89.2,89.12,89.15,27930.0,75.4433,75.511,75.4433,75.4687,27930.0
2021-03-01 12:15:00,89.15,89.16,89.07,89.09,35338.0,75.4687,75.4772,75.401,75.4179,35338.0
2021-03-01 12:20:00,89.08,89.14,89.07,89.07,38164.0,75.4094,75.4602,75.401,75.401,38164.0
2021-03-01 12:25:00,89.07,89.09,89.01,89.01,44314.0,75.401,75.4179,75.3502,75.3502,44314.0
2021-03-01 12:30:00,89.0,89.06,88.98,88.99,27131.0,75.3417,75.3925,75.3248,75.3333,27131.0
2021-03-01 12:35:00,88.98,88.98,88.8,88.8,47244.0,75.3248,75.3248,75.1724,75.1724,47244.0
2021-03-01 12:40:00,88.79,88.9,88.75,88.88,38186.0,75.1639,75.2571,75.1301,75.2401,38186.0
2021-03-01 12:45:00,88.88,89.01,88.87,89.01,32613.0,75.2401,75.3502,75.2317,75.3502,32613.0
2021-03-01 12:50:00,89.01,89.02,88.8,88.82,29194.0,75.3502,75.3586,75.1724,75.1893,29194.0
2021-03-01 12:55:00,88.82,88.83,88.73,88.77,28559.0,75.1893,75.1978,75.1132,75.147,28559.0
2021-03-01 13:00:00,88.77,88.83,88.71,88.83,20230.0,75.147,75.1978,75.0962,75.1978,20230.0
2021-03-01 13:05:00,88.82,88.86,88.73,88.74,44676.0,75.1893,75.2232,75.1132,75.1216,44676.0
2021-03-01 13:10:00,88.74,88.78,88.64,88.64,33123.0,75.1216,75.1555,75.037,75.037,33123.0
2021-03-01 13:15:00,88.64,88.65,88.5,88.51,29344.0,75.037,75.0454,74.9184,74.9269,29344.0
2021-03-01 13:20:00,88.5,88.6,88.5,88.56,19180.0,74.9184,75.0031,74.9184,74.9692,19180.0
2021-03-01 13:25:00,88.57,88.72,88.57,88.72,17093.0,74.9777,75.1047,74.9777,75.1047,17093.0
2021-03-01 13:30:00,88.73,88.78,88.71,88.75,16380.0,75.1132,75.1555,75.0962,75.1301,16380.0
2021-03-01 13:35:00,88.77,88.79,88.7,88.72,18251.0,75.147,75.1639,75.0878,75.1047,18251.0
2021-03-01 13:40:00,88.73,88.76,88.7,88.72,17307.0,75.1132,75.1385,75.0878,75.1047,17307.0
2021-03-01 13:45:00,88.73,88.85,88.73,88.81,17346.0,75.1132,75.2147,75.1132,75.1809,17346.0
2021-03-01 13:50:00,88.81,88.87,88.8,88.85,44559.0,75.1809,75.2317,75.1724,75.2147,44559.0
2021-03-01 13:55:00,88.87,88.95,88.87,88.87,27749.0,75.2317,75.2994,75.2317,75.2317,27749.0
2021-03-01 14:00:00,88.89,88.95,88.88,88.92,20874.0,75.2486,75.2994,75.2401,75.274,20874.0
2021-03-01 14:05:00,88.92,88.99,88.86,88.91,102168.0,75.274,75.3333,75.2232,75.2655,102168.0
2021-03-01 14:10:00,88.91,88.96,88.87,88.9,48044.0,75.2655,75.3079,75.2317,75.2571,48044.0
2021-03-01 14:15:00,88.89,88.9,88.84,88.85,41484.0,75.2486,75.2571,75.2063,75.2147,41484.0
2021-03-01 14:20:00,88.86,88.89,88.84,88.86,25567.0,75.2232,75.2486,75.2063,75.2232,25567.0
2021-03-01 14:25:00,88.86,88.87,88.8,88.86,44921.0,75.2232,75.2317,75.1724,75.2232,44921.0
2021-03-01 14:30:00,88.87,88.91,88.86,88.87,29194.0,75.2317,75.2655,75.2232,75.2317,29194.0
2021-03-01 14:35:00,88.87,88.95,88.86,88.94,27270.0,75.2317,75.2994,75.2232,75.2909,27270.0
2021-03-01 14:40:00,88.95,89.1,88.93,89.05,33112.0,75.2994,75.4264,75.2825,75.384,33112.0
2021-03-01 14:45:00,89.06,89.08,89.0,89.03,32300.0,75.3925,75.4094,75.3417,75.3671,32300.0
2021-03-01 14:50:00,89.04,89.04,88.95,88.98,48412.0,75.3756,75.3756,75.2994,75.3248,48412.0
2021-03-01 14:55:00,88.98,89.02,88.93,88.94,69661.0,75.3248,75.3586,75.2825,75.2909,69661.0
2021-03-01 15:00:00,88.94,89.04,88.93,89.03,82277.0,75.2909,75.3756,75.2825,75.3671,82277.0
2021-03-01 15:05:00,89.03,89.13,89.0,89.12,67673.0,75.3671,75.4518,75.3417,75.4433,67673.0
2021-03-01 15:10:00,89.12,89.13,89.05,89.06,28175.0,75.4433,75.4518,75.384,75.3925,28175.0
2021-03-01 15:15:00,89.05,89.08,88.99,89.06,57594.0,75.384,75.4094,75.3333,75.3925,57594.0
2021-03-01 15:20:00,89.07,89.1,89.0,89.0,36557.0,75.401,75.4264,75.3417,75.3417,36557.0
2021-03-01 15:25:00,88.99,89.0,88.87,88.89,92991.0,75.3333,75.3417,75.2317,75.2486,92991.0
2021-03-01 15:30:00,88.9,88.93,88.74,88.75,75494.0,75.2571,75.2825,75.1216,75.1301,75494.0
2021-03-01 15:35:00,88.76,88.77,88.52,88.55,83038.0,75.1385,75.147,74.9354,74.9608,83038.0
2021-03-01 15:40:00,88.54,88.58,88.51,88.53,116486.0,74.9523,74.9862,74.9269,74.9438,116486.0
2021-03-01 15:45:00,88.52,88.57,88.48,88.51,96647.0,74.9354,74.9777,74.9015,74.9269,96647.0
2021-03-01 15:50:00,88.5,88.5,88.34,88.34,117227.0,74.9184,74.9184,74.783,74.783,117227.0
2021-03-01 15:55:00,88.34,88.34,88.16,88.23,316656.0,74.783,74.783,74.6306,74.6899,316656.0
2021-03-02 09:30:00,88.27,88.29,87.66,87.75,150138.0,74.7237,74.7407,74.2074,74.2835,150138.0
2021-03-02 09:35:00,87.77,87.94,87.66,87.71,73891.0,74.3005,74.4444,74.2074,74.2497,73891.0
2021-03-02 09:40:00,87.71,87.83,87.51,87.59,63354.0,74.2497,74.3513,74.0804,74.1481,63354.0
2021-03-02 09:45:00,87.58,87.59,87.28,87.36,123855.0,74.1396,74.1481,73.8857,73.9534,123855.0
2021-03-02 09:50:00,87.35,87.51,87.3,87.42,62147.0,73.9449,74.0804,73.9026,74.0042,62147.0
2021-03-02 09:55:00,87.44,87.62,87.28,87.45,111065.0,74.0211,74.1735,73.8857,74.0296,111065.0
2021-03-02 10:00:00,87.45,87.46,87.3,87.42,43967.0,74.0296,74.0381,73.9026,74.0042,43967.0
2021-03-02 10:05:00,87.43,87.52,87.37,87.48,38441.0,74.0127,74.0888,73.9619,74.055,38441.0
2021-03-02 10:10:00,87.48,87.5,87.29,87.31,61392.0,74.055,74.0719,73.8941,73.9111,61392.0
2021-03-02 10:15:00,87.3,87.49,87.29,87.31,38636.0,73.9026,74.0634,73.8941,73.9111,38636.0
2021-03-02 10:20:00,87.31,87.35,87.2,87.2,33801.0,73.9111,73.9449,73.818,73.818,33801.0
2021-03-02 10:25:00,87.2,87.21,86.98,87.02,69469.0,73.818,73.8264,73.6317,73.6656,69469.0
2021-03-02 10:30:00,87.0,87.32,86.99,87.22,59510.0,73.6486,73.9195,73.6402,73.8349,59510.0
2021-03-02 10:35:00,87.23,87.38,87.21,87.24,47624.0,73.8433,73.9703,73.8264,73.8518,47624.0
2021-03-02 10:40:00,87.24,87.24,87.08,87.14,61374.0,73.8518,73.8518,73.7164,73.7672,61374.0
2021-03-02 10:45:00,87.11,87.17,86.94,87.15,57275.0,73.7418,73.7926,73.5979,73.7756,57275.0
2021-03-02 10:50:00,87.14,87.14,87.03,87.1,68282.0,73.7672,73.7672,73.674,73.7333,68282.0
2021-03-02 10:55:00,87.1,87.13,87.04,87.05,34839.0,73.7333,73.7587,73.6825,73.691,34839.0
2021-03-02 11:00:00,87.05,87.06,86.82,86.96,67293.0,73.691,73.6994,73.4963,73.6148,67293.0
2021-03-02 11:05:00,86.96,87.14,86.87,87.11,34613.0,73.6148,73.7672,73.5386,73.7418,34613.0
2021-03-02 11:10:00,87.14,87.22,87.09,87.11,50237.0,73.7672,73.8349,73.7248,73.7418,50237.0
2021-03-02 11:15:00,87.1,87.11,86.99,87.03,31777.0,73.7333,73.7418,73.6402,73.674,31777.0
2021-03-02 11:20:00,87.04,87.08,86.99,87.0,27817.0,73.6825,73.7164,73.6402,73.6486,27817.0
2021-03-02 11:25:00,86.99,87.16,86.99,87.16,55612.0,73.6402,73.7841,73.6402,73.7841,55612.0
2021-03-02 11:30:00,87.14,87.16,86.93,87.02,39442.0,73.7672,73.7841,73.5894,73.6656,39442.0
2021-03-02 11:35:00,87.02,87.08,86.99,87.05,58374.0,73.6656,73.7164,73.6402,73.691,58374.0
2021-03-02 11:40:00,87.05,87.06,86.91,87.05,53612.0,73.691,73.6994,73.5725,73.691,53612.0
2021-03-02 11:45:00,87.05,87.12,87.03,87.07,28377.0,73.691,73.7502,73.674,73.7079,28377.0
2021-03-02 11:50:00,87.05,87.05,86.97,87.04,43318.0,73.691,73.691,73.6232,73.6825,43318.0
2021-03-02 11:55:00,87.04,87.06,87.0,87.02,29241.0,73.6825,73.6994,73.6486,73.6656,29241.0
2021-03-02 12:00:00,87.02,87.26,87.01,87.26,89983.0,73.6656,73.8687,73.6571,73.8687,89983.0
2021-03-02 12:05:00,87.27,87.29,87.21,87.23,89011.0,73.8772,73.8941,73.8264,73.8433,89011.0
2021-03-02 12:10:00,87.25,87.26,87.18,87.24,27192.0,73.8603,73.8687,73.801,73.8518,27192.0
2021-03-02 12:15:00,87.25,87.37,87.25,87.37,27958.0,73.8603,73.9619,73.8603,73.9619,27958.0
2021-03-02 12:20:00,87.37,87.39,87.3,87.38,12783.0,73.9619,73.9788,73.9026,73.9703,12783.0
2021-03-02 12:25:00,87.39,87.43,87.33,87.34,26662.0,73.9788,74.0127,73.928,73.9365,26662.0
2021-03-02 12:30:00,87.33,87.38,87.28,87.35,15253.0,73.928,73.9703,73.8857,73.9449,15253.0
2021-03-02 12:35:00,87.36,87.37,87.32,87.33,18490.0,73.9534,73.9619,73.9195,73.928,18490.0
2021-03-02 12:40:00,87.33,87.38,87.31,87.38,15554.0,73.928,73.9703,73.9111,73.9703,15554.0
2021-03-02 12:45:00,87.36,87.43,87.35,87.4,20079.0,73.9534,74.0127,73.9449,73.9873,20079.0
2021-03-02 12:50:00,87.4,87.4,87.34,87.4,20751.0,73.9873,73.9873,73.9365,73.9873,20751.0
2021-03-02 12:55:00,87.39,87.39,87.33,87.37,18838.0,73.9788,73.9788,73.928,73.9619,18838.0
2021-03-02 13:00:00,87.37,87.53,87.37,87.51,22237.0,73.9619,74.0973,73.9619,74.0804,22237.0
2021-03-02 13:05:00,87.51,87.51,87.41,87.45,16224.0,74.0804,74.0804,73.9957,74.0296,16224.0
2021-03-02 13:10:00,87.45,87.54,87.44,87.54,19620.0,74.0296,74.1058,74.0211,74.1058,19620.0
2021-03-02 13:15:00,87.55,87.55,87.49,87.5,20863.0,74.1142,74.1142,74.0634,74.0719,20863.0
2021-03-02 13:20:00,87.5,87.51,87.43,87.44,160414.0,74.0719,74.0804,74.0127,74.0211,160414.0
2021-03-02 13:25:00,87.46,87.49,87.44,87.46,19239.0,74.0381,74.0634,74.0211,74.0381,19239.0
2021-03-02 13:30:00,87.48,87.58,87.46,87.57,29069.0,74.055,74.1396,74.0381,74.1312,29069.0
2021-03-02 13:35:00,87.56,87.64,87.56,87.61,21192.0,74.1227,74.1904,74.1227,74.165,21192.0
2021-03-02 13:40:00,87.61,87.62,87.45,87.45,80573.0,74.165,74.1735,74.0296,74.0296,80573.0
2021-03-02 13:45:00,87.45,87.51,87.42,87.5,17299.0,74.0296,74.0804,74.0042,74.0719,17299.0
2021-03-02 13:50:00,87.5,87.55,87.47,87.55,21631.0,74.0719,74.1142,74.0465,74.1142,21631.0
2021-03-02 13:55:00,87.55,87.68,87.54,87.64,50857.0,74.1142,74.2243,74.1058,74.1904,50857.0
2021-03-02 14:00:00,87.65,87.69,87.63,87.66,31269.0,74.1989,74.2328,74.182,74.2074,31269.0
2021-03-02 14:05:00,87.67,87.67,87.52,87.54,24771.0,74.2158,74.2158,74.0888,74.1058,24771.0
2021-03-02 14:10:00,87.55,87.63,87.55,87.59,32076.0,74.1142,74.182,74.1142,74.1481,32076.0
2021-03-02 14:15:00,87.6,87.64,87.52,87.58,35843.0,74.1566,74.1904,74.0888,74.1396,35843.0
2021-03-02 14:20:00,87.59,87.73,87.58,87.7,16559.0,74.1481,74.2666,74.1396,74.2412,16559.0
2021-03-02 14:25:00,87.69,87.78,87.66,87.72,40663.0,74.2328,74.3089,74.2074,74.2582,40663.0
2021-03-02 14:30:00,87.73,87.8,87.72,87.79,23011.0,74.2666,74.3259,74.2582,74.3174,23011.0
2021-03-02 14:35:00,87.79,87.93,87.75,87.9,40598.0,74.3174,74.4359,74.2835,74.4105,40598.0
2021-03-02 14:40:00,87.9,87.93,87.81,87.81,19735.0,74.4105,74.4359,74.3343,74.3343,19735.0
2021-03-02 14:45:00,87.81,87.93,87.81,87.93,27430.0,74.3343,74.4359,74.3343,74.4359,27430.0
2021-03-02 14:50:00,87.94,87.94,87.84,87.85,39483.0,74.4444,74.4444,74.3597,74.3682,39483.0
2021-03-02 14:55:00,87.85,87.92,87.85,87.89,82923.0,74.3682,74.4275,74.3682,74.4021,82923.0
2021-03-02 15:00:00,87.9,87.97,87.87,87.91,89112.0,74.4105,74.4698,74.3851,74.419,89112.0
2021-03-02 15:05:00,87.9,87.92,87.86,87.91,16329.0,74.4105,74.4275,74.3767,74.419,16329.0
2021-03-02 15:10:00,87.91,87.93,87.79,87.79,32916.0,74.419,74.4359,74.3174,74.3174,32916.0
2021-03-02 15:15:00,87.8,87.81,87.66,87.67,44397.0,74.3259,74.3343,74.2074,74.2158,44397.0
2021-03-02 15:20:00,87.66,87.7,87.61,87.65,44990.0,74.2074,74.2412,74.165,74.1989,44990.0
2021-03-02 15:25:00,87.64,87.65,87.38,87.4,73827.0,74.1904,74.1989,73.9703,73.9873,73827.0
2021-03-02 15:30:00,87.4,87.57,87.37,87.46,81920.0,73.9873,74.1312,73.9619,74.0381,81920.0
2021-03-02 15:35:00,87.46,87.57,87.4,87.54,78847.0,74.0381,74.1312,73.9873,74.1058,78847.0
2021-03-02 15:40:00,87.54,87.74,87.54,87.71,72532.0,74.1058,74.2751,74.1058,74.2497,72532.0
2021-03-02 15:45:00,87.7,87.8,87.51,87.51,124306.0,74.2412,74.3259,74.0804,74.0804,124306.0
2021-03-02 15:50:00,87.51,87.65,87.51,87.57,141556.0,74.0804,74.1989,74.0804,74.1312,141556.0
2021-03-02 15:55:00,87.57,87.6,87.38,87.41,227103.0,74.1312,74.1566,73.9703,73.9957,227103.0
2021-03-03 09:30:00,87.37,87.59,87.17,87.29,208791.0,73.9619,74.1481,73.7926,73.8941,208791.0
2021-03-03 09:35:00,87.28,87.36,86.97,87.0,86224.0,73.8857,73.9534,73.6232,73.6486,86224.0
2021-03-03 09:40:00,86.99,87.13,86.94,87.06,61892.0,73.6402,73.7587,73.5979,73.6994,61892.0
2021-03-03 09:45:00,87.07,87.21,86.99,87.19,77116.0,73.7079,73.8264,73.6402,73.8095,77116.0
2021-03-03 09:50:00,87.18,87.32,87.06,87.1,47799.0,73.801,73.9195,73.6994,73.7333,47799.0
2021-03-03 09:55:00,87.1,87.15,86.98,87.06,63044.0,73.7333,73.7756,73.6317,73.6994,63044.0
2021-03-03 10:00:00,87.06,87.14,86.95,87.01,93121.0,73.6994,73.7672,73.6063,73.6571,93121.0
2021-03-03 10:05:00,87.01,87.2,86.99,87.15,186750.0,73.6571,73.818,73.6402,73.7756,186750.0
2021-03-03 10:10:00,87.15,87.17,87.0,87.06,61990.0,73.7756,73.7926,73.6486,73.6994,61990.0
2021-03-03 10:15:00,87.05,87.09,86.99,87.08,141366.0,73.691,73.7248,73.6402,73.7164,141366.0
2021-03-03 10:20:00,87.09,87.15,87.0,87.1,99018.0,73.7248,73.7756,73.6486,73.7333,99018.0
2021-03-03 10:25:00,87.09,87.14,87.0,87.04,168425.0,73.7248,73.7672,73.6486,73.6825,168425.0
2021-03-03 10:30:00,87.03,87.07,86.92,86.98,397378.0,73.674,73.7079,73.5809,73.6317,397378.0
2021-03-03 10:35:00,86.99,87.09,86.94,87.02,203365.0,73.6402,73.7248,73.5979,73.6656,203365.0
2021-03-03 10:40:00,87.01,87.01,86.81,86.82,102077.0,73.6571,73.6571,73.4878,73.4963,102077.0
2021-03-03 10:45:00,86.82,87.0,86.79,86.84,42669.0,73.4963,73.6486,73.4709,73.5132,42669.0
2021-03-03 10:50:00,86.85,86.87,86.79,86.85,66380.0,73.5217,73.5386,73.4709,73.5217,66380.0
2021-03-03 10:55:00,86.84,87.12,86.82,87.04,65725.0,73.5132,73.7502,73.4963,73.6825,65725.0
2021-03-03 11:00:00,87.05,87.15,86.96,87.01,60638.0,73.691,73.7756,73.6148,73.6571,60638.0
2021-03-03 11:05:00,87.02,87.11,86.94,86.94,37416.0,73.6656,73.7418,73.5979,73.5979,37416.0
2021-03-03 11:10:00,86.93,86.98,86.85,86.91,40223.0,73.5894,73.6317,73.5217,73.5725,40223.0
2021-03-03 11:15:00,86.91,87.12,86.88,87.11,41655.0,73.5725,73.7502,73.5471,73.7418,41655.0
2021-03-03 11:20:00,87.11,87.22,87.08,87.2,49491.0,73.7418,73.8349,73.7164,73.818,49491.0
2021-03-03 11:25:00,87.2,87.25,87.13,87.24,25162.0,73.818,73.8603,73.7587,73.8518,25162.0
2021-03-03 11:30:00,87.23,87.25,87.19,87.21,28932.0,73.8433,73.8603,73.8095,73.8264,28932.0
2021-03-03 11:35:00,87.2,87.23,87.08,87.11,22658.0,73.818,73.8433,73.7164,73.7418,22658.0
2021-03-03 11:40:00,87.13,87.16,87.09,87.15,20627.0,73.7587,73.7841,73.7248,73.7756,20627.0
2021-03-03 11:45:00,87.18,87.24,87.16,87.21,16998.0,73.801,73.8518,73.7841,73.8264,16998.0
2021-03-03 11:50:00,87.2,87.31,87.16,87.31,22693.0,73.818,73.9111,73.7841,73.9111,22693.0
2021-03-03 11:55:00,87.3,87.33,87.25,87.27,20929.0,73.9026,73.928,73.8603,73.8772,20929.0
2021-03-03 12:00:00,87.25,87.31,87.24,87.28,21664.0,73.8603,73.9111,73.8518,73.8857,21664.0
2021-03-03 12:05:00,87.27,87.34,87.26,87.31,17457.0,73.8772,73.9365,73.8687,73.9111,17457.0
2021-03-03 12:10:00,87.29,87.35,87.23,87.35,22153.0,73.8941,73.9449,73.8433,73.9449,22153.0
2021-03-03 12:15:00,87.35,87.44,87.34,87.39,30532.0,73.9449,74.0211,73.9365,73.9788,30532.0
2021-03-03 12:20:00,87.39,87.42,87.38,87.42,16678.0,73.9788,74.0042,73.9703,74.0042,16678.0
2021-03-03 12:25:00,87.4,87.46,87.4,87.46,14162.0,73.9873,74.0381,73.9873,74.0381,14162.0
2021-03-03 12:30:00,87.46,87.49,87.42,87.46,13532.0,74.0381,74.0634,74.0042,74.0381,13532.0
2021-03-03 12:35:00,87.47,87.48,87.39,87.4,19112.0,74.0465,74.055,73.9788,73.9873,19112.0
2021-03-03 12:40:00,87.38,87.51,87.38,87.42,16047.0,73.9703,74.0804,73.9703,74.0042,16047.0
2021-03-03 12:45:00,87.42,87.53,87.41,87.51,16556.0,74.0042,74.0973,73.9957,74.0804,16556.0
2021-03-03 12:50:00,87.53,87.56,87.47,87.47,15511.0,74.0973,74.1227,74.0465,74.0465,15511.0
2021-03-03 12:55:00,87.48,87.5,87.4,87.45,16016.0,74.055,74.0719,73.9873,74.0296,16016.0
2021-03-03 13:00:00,87.44,87.45,87.41,87.43,31869.0,74.0211,74.0296,73.9957,74.0127,31869.0
2021-03-03 13:05:00,87.43,87.48,87.38,87.4,15832.0,74.0127,74.055,73.9703,73.9873,15832.0
2021-03-03 13:10:00,87.39,87.49,87.39,87.48,24738.0,73.9788,74.0634,73.9788,74.055,24738.0
2021-03-03 13:15:00,87.46,87.66,87.45,87.65,21563.0,74.0381,74.2074,74.0296,74.1989,21563.0
2021-03-03 13:20:00,87.66,87.71,87.61,87.64,24344.0,74.2074,74.2497,74.165,74.1904,24344.0
2021-03-03 13:25:00,87.64,87.67,87.6,87.65,26514.0,74.1904,74.2158,74.1566,74.1989,26514.0
2021-03-03 13:30:00,87.65,87.66,87.57,87.63,16139.0,74.1989,74.2074,74.1312,74.182,16139.0
2021-03-03 13:35:00,87.64,87.7,87.61,87.67,37223.0,74.1904,74.2412,74.165,74.2158,37223.0
2021-03-03 13:40:00,87.68,87.73,87.65,87.65,19893.0,74.2243,74.2666,74.1989,74.1989,19893.0
2021-03-03 13:45:00,87.67,87.7,87.53,87.53,19841.0,74.2158,74.2412,74.0973,74.0973,19841.0
2021-03-03 13:50:00,87.53,87.58,87.5,87.5,19157.0,74.0973,74.1396,74.0719,74.0719,19157.0
2021-03-03 13:55:00,87.47,87.51,87.43,87.5,18349.0,74.0465,74.0804,74.0127,74.0719,18349.0
2021-03-03 14:00:00,87.51,87.59,87.38,87.4,29827.0,74.0804,74.1481,73.9703,73.9873,29827.0
2021-03-03 14:05:00,87.39,87.41,87.28,87.36,110408.0,73.9788,73.9957,73.8857,73.9534,110408.0
2021-03-03 14:10:00,87.36,87.47,87.33,87.42,83520.0,73.9534,74.0465,73.928,74.0042,83520.0
2021-03-03 14:15:00,87.43,87.43,87.28,87.28,15751.0,74.0127,74.0127,73.8857,73.8857,15751.0
2021-03-03 14:20:00,87.3,87.36,87.25,87.34,56492.0,73.9026,73.9534,73.8603,73.9365,56492.0
2021-03-03 14:25:00,87.33,87.34,87.26,87.31,46517.0,73.928,73.9365,73.8687,73.9111,46517.0
2021-03-03 14:30:00,87.3,87.31,87.1,87.14,72210.0,73.9026,73.9111,73.7333,73.7672,72210.0
2021-03-03 14:35:00,87.13,87.3,87.12,87.21,60844.0,73.7587,73.9026,73.7502,73.8264,60844.0
2021-03-03 14:40:00,87.2,87.28,87.15,87.2,57932.0,73.818,73.8857,73.7756,73.818,57932.0
2021-03-03 14:45:00,87.2,87.28,87.12,87.26,60226.0,73.818,73.8857,73.7502,73.8687,60226.0
2021-03-03 14:50:00,87.27,87.44,87.27,87.4,51999.0,73.8772,74.0211,73.8772,73.9873,51999.0
2021-03-03 14:55:00,87.4,87.4,87.26,87.29,109387.0,73.9873,73.9873,73.8687,73.8941,109387.0
2021-03-03 15:00:00,87.28,87.37,87.21,87.35,56213.0,73.8857,73.9619,73.8264,73.9449,56213.0
2021-03-03 15:05:00,87.34,87.38,87.3,87.33,38759.0,73.9365,73.9703,73.9026,73.928,38759.0
2021-03-03 15:10:00,87.34,87.39,87.24,87.25,66647.0,73.9365,73.9788,73.8518,73.8603,66647.0
2021-03-03 15:15:00,87.25,87.27,87.12,87.16,115748.0,73.8603,73.8772,73.7502,73.7841,115748.0
2021-03-03 15:20:00,87.16,87.19,87.05,87.06,33168.0,73.7841,73.8095,73.691,73.6994,33168.0
2021-03-03 15:25:00,87.07,87.14,87.01,87.09,32611.0,73.7079,73.7672,73.6571,73.7248,32611.0
2021-03-03 15:30:00,87.09,87.1,86.78,86.8,93868.0,73.7248,73.7333,73.4624,73.4793,93868.0
2021-03-03 15:35:00,86.79,86.88,86.72,86.87,121372.0,73.4709,73.5471,73.4116,73.5386,121372.0
2021-03-03 15:40:00,86.87,86.99,86.82,86.97,97683.0,73.5386,73.6402,73.4963,73.6232,97683.0
2021-03-03 15:45:00,86.97,87.11,86.96,87.04,152624.0,73.6232,73.7418,73.6148,73.6825,152624.0
2021-03-03 15:50:00,87.06,87.11,87.02,87.04,150400.0,73.6994,73.7418,73.6656,73.6825,150400.0
2021-03-03 15:55:00,87.04,87.08,86.85,86.88,341460.0,73.6825,73.7164,73.5217,73.5471,341460.0
2021-03-04 09:30:00,87.08,87.12,86.67,86.85,170538.0,73.7164,73.7502,73.3693,73.5217,170538.0
2021-03-04 09:35:00,86.9,87.17,86.86,87.09,80112.0,73.564,73.7926,73.5301,73.7248,80112.0
2021-03-04 09:40:00,87.1,87.26,86.92,87.24,59382.0,73.7333,73.8687,73.5809,73.8518,59382.0
2021-03-04 09:45:00,87.25,87.31,86.88,86.9,74425.0,73.8603,73.9111,73.5471,73.564,74425.0
2021-03-04 09:50:00,86.89,87.1,86.87,86.98,95756.0,73.5555,73.7333,73.5386,73.6317,95756.0
2021-03-04 09:55:00,86.98,87.26,86.98,87.26,61722.0,73.6317,73.8687,73.6317,73.8687,61722.0
2021-03-04 10:00:00,87.27,87.38,87.05,87.05,70362.0,73.8772,73.9703,73.691,73.691,70362.0
2021-03-04 10:05:00,87.03,87.16,86.96,86.98,43491.0,73.674,73.7841,73.6148,73.6317,43491.0
2021-03-04 10:10:00,86.96,86.99,86.79,86.95,54951.0,73.6148,73.6402,73.4709,73.6063,54951.0
2021-03-04 10:15:00,86.93,87.02,86.78,86.78,66808.0,73.5894,73.6656,73.4624,73.4624,66808.0
2021-03-04 10:20:00,86.78,86.92,86.7,86.88,39273.0,73.4624,73.5809,73.3947,73.5471,39273.0
2021-03-04 10:25:00,86.89,87.07,86.84,87.03,33379.0,73.5555,73.7079,73.5132,73.674,33379.0
2021-03-04 10:30:00,87.02,87.02,86.89,87.02,43314.0,73.6656,73.6656,73.5555,73.6656,43314.0
2021-03-04 10:35:00,87.02,87.26,87.02,87.13,72880.0,73.6656,73.8687,73.6656,73.7587,72880.0
2021-03-04 10:40:00,87.16,87.18,87.04,87.04,50531.0,73.7841,73.801,73.6825,73.6825,50531.0
2021-03-04 10:45:00,87.04,87.17,87.04,87.15,60164.0,73.6825,73.7926,73.6825,73.7756,60164.0
2021-03-04 10:50:00,87.15,87.16,86.78,86.81,70454.0,73.7756,73.7841,73.4624,73.4878,70454.0
2021-03-04 10:55:00,86.81,87.14,86.78,87.04,53258.0,73.4878,73.7672,73.4624,73.6825,53258.0
2021-03-04 11:00:00,87.03,87.19,87.03,87.14,60926.0,73.674,73.8095,73.674,73.7672,60926.0
2021-03-04 11:05:00,87.15,87.16,86.89,86.91,79143.0,73.7756,73.7841,73.5555,73.5725,79143.0
2021-03-04 11:10:00,86.93,87.0,86.9,86.94,52395.0,73.5894,73.6486,73.564,73.5979,52395.0
2021-03-04 11:15:00,86.94,87.05,86.87,87.01,42472.0,73.5979,73.691,73.5386,73.6571,42472.0
2021-03-04 11:20:00,87.01,87.21,87.01,87.17,22544.0,73.6571,73.8264,73.6571,73.7926,22544.0
2021-03-04 11:25:00,87.2,87.24,87.14,87.24,24458.0,73.818,73.8518,73.7672,73.8518,24458.0
2021-03-04 11:30:00,87.24,87.38,87.18,87.2,56200.0,73.8518,73.9703,73.801,73.818,56200.0
2021-03-04 11:35:00,87.19,87.43,87.19,87.38,114959.0,73.8095,74.0127,73.8095,73.9703,114959.0
2021-03-04 11:40:00,87.38,87.45,87.3,87.41,127538.0,73.9703,74.0296,73.9026,73.9957,127538.0
2021-03-04 11:45:00,87.41,87.48,87.29,87.36,76481.0,73.9957,74.055,73.8941,73.9534,76481.0
2021-03-04 11:50:00,87.37,87.44,87.32,87.41,25587.0,73.9619,74.0211,73.9195,73.9957,25587.0
2021-03-04 11:55:00,87.38,87.41,87.3,87.36,17810.0,73.9703,73.9957,73.9026,73.9534,17810.0
2021-03-04 12:00:00,87.39,87.52,87.36,87.5,40745.0,73.9788,74.0888,73.9534,74.0719,40745.0
2021-03-04 12:05:00,87.49,87.55,87.44,87.55,11564.0,74.0634,74.1142,74.0211,74.1142,11564.0
2021-03-04 12:10:00,87.54,87.55,87.12,87.16,49253.0,74.1058,74.1142,73.7502,73.7841,49253.0
2021-03-04 12:15:00,87.14,87.43,87.14,87.29,52288.0,73.7672,74.0127,73.7672,73.8941,52288.0
2021-03-04 12:20:00,87.31,87.37,86.92,86.94,59750.0,73.9111,73.9619,73.5809,73.5979,59750.0
2021-03-04 12:25:00,86.93,86.99,86.73,86.86,73168.0,73.5894,73.6402,73.4201,73.5301,73168.0
2021-03-04 12:30:00,86.84,86.85,86.6,86.63,64921.0,73.5132,73.5217,73.31,73.3354,64921.0
2021-03-04 12:35:00,86.64,86.81,86.57,86.81,50603.0,73.3439,73.4878,73.2846,73.4878,50603.0
2021-03-04 12:40:00,86.8,86.87,86.56,86.59,105781.0,73.4793,73.5386,73.2762,73.3016,105781.0
2021-03-04 12:45:00,86.59,86.64,86.46,86.51,115408.0,73.3016,73.3439,73.1915,73.2338,115408.0
2021-03-04 12:50:00,86.51,86.56,86.18,86.19,94275.0,73.2338,73.2762,72.9545,72.963,94275.0
2021-03-04 12:55:00,86.18,86.23,85.96,86.08,117403.0,72.9545,72.9968,72.7682,72.8698,117403.0
2021-03-04 13:00:00,86.07,86.39,86.04,86.37,84910.0,72.8614,73.1323,72.836,73.1153,84910.0
2021-03-04 13:05:00,86.38,86.38,86.12,86.22,73076.0,73.1238,73.1238,72.9037,72.9883,73076.0
2021-03-04 13:10:00,86.19,86.22,85.95,86.0,132664.0,72.963,72.9883,72.7598,72.8021,132664.0
2021-03-04 13:15:00,85.99,86.2,85.92,86.11,73086.0,72.7936,72.9714,72.7344,72.8952,73086.0
2021-03-04 13:20:00,86.08,86.08,85.82,85.97,74534.0,72.8698,72.8698,72.6497,72.7767,74534.0
2021-03-04 13:25:00,85.96,86.18,85.87,86.18,40450.0,72.7682,72.9545,72.6921,72.9545,40450.0
2021-03-04 13:30:00,86.17,86.17,85.81,85.83,46374.0,72.946,72.946,72.6413,72.6582,46374.0
2021-03-04 13:35:00,85.86,86.14,85.86,86.09,50003.0,72.6836,72.9206,72.6836,72.8783,50003.0
2021-03-04 13:40:00,86.04,86.12,85.82,85.91,52855.0,72.836,72.9037,72.6497,72.7259,52855.0
2021-03-04 13:45:00,85.92,85.92,85.59,85.59,62540.0,72.7344,72.7344,72.455,72.455,62540.0
2021-03-04 13:50:00,85.59,85.61,85.21,85.26,97377.0,72.455,72.472,72.1333,72.1757,97377.0
2021-03-04 13:55:00,85.26,85.44,85.09,85.1,73192.0,72.1757,72.328,72.0318,72.0402,73192.0
2021-03-04 14:00:00,85.1,85.18,84.88,84.99,453461.0,72.0402,72.1079,71.854,71.9471,453461.0
2021-03-04 14:05:00,84.99,85.52,84.96,85.44,100377.0,71.9471,72.3958,71.9217,72.328,100377.0
2021-03-04 14:10:00,85.44,85.54,85.32,85.45,57091.0,72.328,72.4127,72.2265,72.3365,57091.0
2021-03-04 14:15:00,85.43,85.6,85.35,85.52,39345.0,72.3196,72.4635,72.2519,72.3958,39345.0
2021-03-04 14:20:00,85.55,85.75,85.55,85.7,60236.0,72.4212,72.5905,72.4212,72.5481,60236.0
2021-03-04 14:25:00,85.69,85.9,85.69,85.83,40378.0,72.5397,72.7175,72.5397,72.6582,40378.0
2021-03-04 14:30:00,85.81,85.82,85.61,85.63,64714.0,72.6413,72.6497,72.472,72.4889,64714.0
2021-03-04 14:35:00,85.64,85.69,85.46,85.55,41241.0,72.4974,72.5397,72.345,72.4212,41241.0
2021-03-04 14:40:00,85.56,85.87,85.54,85.84,43819.0,72.4296,72.6921,72.4127,72.6667,43819.0
2021-03-04 14:45:00,85.83,86.01,85.73,85.92,47245.0,72.6582,72.8106,72.5735,72.7344,47245.0
2021-03-04 14:50:00,85.94,86.04,85.8,86.03,53058.0,72.7513,72.836,72.6328,72.8275,53058.0
2021-03-04 14:55:00,86.03,86.22,86.03,86.17,49950.0,72.8275,72.9883,72.8275,72.946,49950.0
2021-03-04 15:00:00,86.18,86.2,85.84,85.84,79352.0,72.9545,72.9714,72.6667,72.6667,79352.0
2021-03-04 15:05:00,85.86,86.01,85.78,85.78,48064.0,72.6836,72.8106,72.6159,72.6159,48064.0
2021-03-04 15:10:00,85.77,85.86,85.65,85.73,69213.0,72.6074,72.6836,72.5058,72.5735,69213.0
2021-03-04 15:15:00,85.72,85.75,85.55,85.6,62979.0,72.5651,72.5905,72.4212,72.4635,62979.0
2021-03-04 15:20:00,85.61,85.61,85.47,85.58,57697.0,72.472,72.472,72.3534,72.4466,57697.0
2021-03-04 15:25:00,85.6,85.8,85.53,85.73,74900.0,72.4635,72.6328,72.4042,72.5735,74900.0
2021-03-04 15:30:00,85.72,85.88,85.69,85.87,84500.0,72.5651,72.7005,72.5397,72.6921,84500.0
2021-03-04 15:35:00,85.86,85.99,85.84,85.96,49870.0,72.6836,72.7936,72.6667,72.7682,49870.0
2021-03-04 15:40:00,85.96,86.16,85.95,86.06,110763.0,72.7682,72.9376,72.7598,72.8529,110763.0
2021-03-04 15:45:00,86.07,86.13,85.89,85.97,93088.0,72.8614,72.9122,72.709,72.7767,93088.0
2021-03-04 15:50:00,85.97,86.19,85.95,85.95,155118.0,72.7767,72.963,72.7598,72.7598,155118.0
2021-03-04 15:55:00,85.95,85.96,85.77,85.92,187831.0,72.7598,72.7682,72.6074,72.7344,187831.0
2021-03-05 09:30:00,86.61,86.65,86.37,86.54,143302.0,73.3185,73.3524,73.1153,73.2592,143302.0
2021-03-05 09:35:00,86.53,86.56,86.02,86.02,60638.0,73.2508,73.2762,72.819,72.819,60638.0
2021-03-05 09:40:00,86.01,86.1,85.78,85.88,59965.0,72.8106,72.8868,72.6159,72.7005,59965.0
2021-03-05 09:45:00,85.89,85.91,85.67,85.73,89953.0,72.709,72.7259,72.5228,72.5735,89953.0
2021-03-05 09:50:00,85.75,85.75,85.47,85.51,93902.0,72.5905,72.5905,72.3534,72.3873,93902.0
2021-03-05 09:55:00,85.53,85.55,85.28,85.43,92017.0,72.4042,72.4212,72.1926,72.3196,92017.0
2021-03-05 10:00:00,85.43,85.53,85.33,85.41,56787.0,72.3196,72.4042,72.2349,72.3027,56787.0
2021-03-05 10:05:00,85.41,85.77,85.38,85.63,132716.0,72.3027,72.6074,72.2773,72.4889,132716.0
2021-03-05 10:10:00,85.63,85.7,85.37,85.52,96351.0,72.4889,72.5481,72.2688,72.3958,96351.0
2021-03-05 10:15:00,85.57,85.75,85.42,85.68,67672.0,72.4381,72.5905,72.3111,72.5312,67672.0
2021-03-05 10:20:00,85.68,85.71,85.29,85.32,46985.0,72.5312,72.5566,72.2011,72.2265,46985.0
2021-03-05 10:25:00,85.31,85.46,85.16,85.16,56746.0,72.218,72.345,72.091,72.091,56746.0
2021-03-05 10:30:00,85.19,85.29,85.01,85.07,77450.0,72.1164,72.2011,71.964,72.0148,77450.0
2021-03-05 10:35:00,85.06,85.16,84.87,84.94,100721.0,72.0064,72.091,71.8455,71.9048,100721.0
2021-03-05 10:40:00,84.93,85.01,84.8,84.8,49157.0,71.8963,71.964,71.7863,71.7863,49157.0
2021-03-05 10:45:00,84.78,84.98,84.71,84.92,64615.0,71.7693,71.9386,71.7101,71.8878,64615.0
2021-03-05 10:50:00,84.9,85.24,84.83,85.22,232232.0,71.8709,72.1587,71.8117,72.1418,232232.0
2021-03-05 10:55:00,85.21,85.22,85.05,85.16,181419.0,72.1333,72.1418,71.9979,72.091,181419.0
2021-03-05 11:00:00,85.17,85.22,85.02,85.14,65523.0,72.0995,72.1418,71.9725,72.0741,65523.0
2021-03-05 11:05:00,85.12,85.19,84.95,84.99,72513.0,72.0572,72.1164,71.9132,71.9471,72513.0
2021-03-05 11:10:00,85.0,85.2,84.97,84.99,108165.0,71.9556,72.1249,71.9302,71.9471,108165.0
2021-03-05 11:15:00,84.99,85.04,84.71,84.71,340949.0,71.9471,71.9894,71.7101,71.7101,340949.0
2021-03-05 11:20:00,84.7,84.73,84.61,84.61,63132.0,71.7016,71.727,71.6254,71.6254,63132.0
2021-03-05 11:25:00,84.61,84.65,84.44,84.51,84312.0,71.6254,71.6593,71.4815,71.5408,84312.0
2021-03-05 11:30:00,84.52,84.76,84.52,84.58,108681.0,71.5492,71.7524,71.5492,71.6,108681.0
2021-03-05 11:35:00,84.61,84.76,84.57,84.7,72917.0,71.6254,71.7524,71.5916,71.7016,72917.0
2021-03-05 11:40:00,84.7,84.91,84.62,84.91,60207.0,71.7016,71.8794,71.6339,71.8794,60207.0
2021-03-05 11:45:00,84.92,84.96,84.76,84.81,69367.0,71.8878,71.9217,71.7524,71.7947,69367.0
2021-03-05 11:50:00,84.81,84.94,84.73,84.82,67090.0,71.7947,71.9048,71.727,71.8032,67090.0
2021-03-05 11:55:00,84.83,85.18,84.81,85.14,82836.0,71.8117,72.1079,71.7947,72.0741,82836.0
2021-03-05 12:00:00,85.14,85.47,85.11,85.45,55470.0,72.0741,72.3534,72.0487,72.3365,55470.0
2021-03-05 12:05:00,85.45,85.47,85.36,85.36,49649.0,72.3365,72.3534,72.2603,72.2603,49649.0
2021-03-05 12:10:00,85.38,85.38,85.27,85.29,48149.0,72.2773,72.2773,72.1841,72.2011,48149.0
2021-03-05 12:15:00,85.31,85.45,85.26,85.39,44047.0,72.218,72.3365,72.1757,72.2857,44047.0
2021-03-05 12:20:00,85.41,85.58,85.36,85.54,44815.0,72.3027,72.4466,72.2603,72.4127,44815.0
2021-03-05 12:25:00,85.53,85.57,85.47,85.54,57416.0,72.4042,72.4381,72.3534,72.4127,57416.0
2021-03-05 12:30:00,85.54,85.64,85.51,85.6,47285.0,72.4127,72.4974,72.3873,72.4635,47285.0
2021-03-05 12:35:00,85.6,85.63,85.49,85.62,60036.0,72.4635,72.4889,72.3704,72.4804,60036.0
2021-03-05 12:40:00,85.62,85.69,85.56,85.69,75988.0,72.4804,72.5397,72.4296,72.5397,75988.0
2021-03-05 12:45:00,85.68,85.8,85.67,85.78,33131.0,72.5312,72.6328,72.5228,72.6159,33131.0
2021-03-05 12:50:00,85.77,85.89,85.67,85.73,40452.0,72.6074,72.709,72.5228,72.5735,40452.0
2021-03-05 12:55:00,85.73,85.83,85.69,85.76,26795.0,72.5735,72.6582,72.5397,72.5989,26795.0
2021-03-05 13:00:00,85.77,85.87,85.63,85.68,53900.0,72.6074,72.6921,72.4889,72.5312,53900.0
2021-03-05 13:05:00,85.69,85.86,85.67,85.82,38987.0,72.5397,72.6836,72.5228,72.6497,38987.0
2021-03-05 13:10:00,85.81,85.82,85.64,85.76,81044.0,72.6413,72.6497,72.4974,72.5989,81044.0
2021-03-05 13:15:00,85.76,85.96,85.73,85.94,53704.0,72.5989,72.7682,72.5735,72.7513,53704.0
2021-03-05 13:20:00,85.93,86.02,85.89,85.99,61568.0,72.7429,72.819,72.709,72.7936,61568.0
2021-03-05 13:25:00,86.0,86.03,85.92,86.01,54773.0,72.8021,72.8275,72.7344,72.8106,54773.0
2021-03-05 13:30:00,86.05,86.11,85.99,86.08,70351.0,72.8444,72.8952,72.7936,72.8698,70351.0
2021-03-05 13:35:00,86.08,86.15,86.03,86.15,35387.0,72.8698,72.9291,72.8275,72.9291,35387.0
2021-03-05 13:40:00,86.15,86.29,86.15,86.18,59591.0,72.9291,73.0476,72.9291,72.9545,59591.0
2021-03-05 13:45:00,86.19,86.33,86.17,86.31,35232.0,72.963,73.0815,72.946,73.0645,35232.0
2021-03-05 13:50:00,86.3,86.44,86.3,86.32,40718.0,73.0561,73.1746,73.0561,73.073,40718.0
2021-03-05 13:55:00,86.33,86.43,86.3,86.43,40779.0,73.0815,73.1661,73.0561,73.1661,40779.0
2021-03-05 14:00:00,86.44,86.52,86.24,86.29,71494.0,73.1746,73.2423,73.0053,73.0476,71494.0
2021-03-05 14:05:00,86.29,86.32,86.21,86.29,44270.0,73.0476,73.073,72.9799,73.0476,44270.0
2021-03-05 14:10:00,86.28,86.38,86.21,86.38,39763.0,73.0391,73.1238,72.9799,73.1238,39763.0
2021-03-05 14:15:00,86.39,86.45,86.22,86.28,62610.0,73.1323,73.1831,72.9883,73.0391,62610.0
2021-03-05 14:20:00,86.29,86.52,86.28,86.52,100219.0,73.0476,73.2423,73.0391,73.2423,100219.0
2021-03-05 14:25:00,86.53,86.58,86.47,86.49,88584.0,73.2508,73.2931,73.2,73.2169,88584.0
2021-03-05 14:30:00,86.5,86.64,86.48,86.56,107197.0,73.2254,73.3439,73.2084,73.2762,107197.0
2021-03-05 14:35:00,86.55,86.63,86.46,86.59,168820.0,73.2677,73.3354,73.1915,73.3016,168820.0
2021-03-05 14:40:00,86.6,86.6,86.45,86.5,64357.0,73.31,73.31,73.1831,73.2254,64357.0
2021-03-05 14:45:00,86.51,86.57,86.45,86.53,185147.0,73.2338,73.2846,73.1831,73.2508,185147.0
2021-03-05 14:50:00,86.53,86.63,86.48,86.63,65515.0,73.2508,73.3354,73.2084,73.3354,65515.0
2021-03-05 14:55:00,86.63,86.74,86.61,86.7,50639.0,73.3354,73.4285,73.3185,73.3947,50639.0
2021-03-05 15:00:00,86.69,86.7,86.6,86.66,74037.0,73.3862,73.3947,73.31,73.3608,74037.0
2021-03-05 15:05:00,86.65,86.7,86.56,86.58,76342.0,73.3524,73.3947,73.2762,73.2931,76342.0
2021-03-05 15:10:00,86.58,86.71,86.56,86.71,58569.0,73.2931,73.4031,73.2762,73.4031,58569.0
2021-03-05 15:15:00,86.72,86.81,86.63,86.73,62327.0,73.4116,73.4878,73.3354,73.4201,62327.0
2021-03-05 15:20:00,86.73,86.86,86.72,86.84,41540.0,73.4201,73.5301,73.4116,73.5132,41540.0
2021-03-05 15:25:00,86.84,86.9,86.72,86.74,66574.0,73.5132,73.564,73.4116,73.4285,66574.0
2021-03-05 15:30:00,86.75,86.84,86.66,86.82,73077.0,73.437,73.5132,73.3608,73.4963,73077.0
2021-03-05 15:35:00,86.82,86.96,86.82,86.92,84479.0,73.4963,73.6148,73.4963,73.5809,84479.0
2021-03-05 15:40:00,86.91,86.91,86.79,86.89,44692.0,73.5725,73.5725,73.4709,73.5555,44692.0
2021-03-05 15:45:00,86.9,87.04,86.81,87.04,66321.0,73.564,73.6825,73.4878,73.6825,66321.0
2021-03-05 15:50:00,87.06,87.16,87.04,87.07,111131.0,73.6994,73.7841,73.6825,73.7079,111131.0
2021-03-05 15:55:00,87.07,87.1,86.77,86.9,254125.0,73.7079,73.7333,73.4539,73.564,254125.0
2021-03-08 09:30:00,87.23,87.26,86.79,86.89,180513.0,73.8433,73.8687,73.4709,73.5555,180513.0
2021-03-08 09:35:00,86.85,87.2,86.59,87.17,93325.0,73.5217,73.818,73.3016,73.7926,93325.0
2021-03-08 09:40:00,87.2,87.35,87.12,87.31,56747.0,73.818,73.9449,73.7502,73.9111,56747.0
2021-03-08 09:45:00,87.34,87.4,86.91,86.92,82127.0,73.9365,73.9873,73.5725,73.5809,82127.0
2021-03-08 09:50:00,86.92,87.31,86.83,87.28,71853.0,73.5809,73.9111,73.5047,73.8857,71853.0
2021-03-08 09:55:00,87.29,87.57,87.07,87.07,79716.0,73.8941,74.1312,73.7079,73.7079,79716.0
2021-03-08 10:00:00,87.12,87.23,86.96,87.06,98384.0,73.7502,73.8433,73.6148,73.6994,98384.0
2021-03-08 10:05:00,87.06,87.37,87.05,87.37,47082.0,73.6994,73.9619,73.691,73.9619,47082.0
2021-03-08 10:10:00,87.39,87.58,87.23,87.57,28125.0,73.9788,74.1396,73.8433,74.1312,28125.0
2021-03-08 10:15:00,87.6,87.72,87.54,87.61,32940.0,74.1566,74.2582,74.1058,74.165,32940.0
2021-03-08 10:20:00,87.66,87.74,87.52,87.74,57653.0,74.2074,74.2751,74.0888,74.2751,57653.0
2021-03-08 10:25:00,87.75,87.91,87.73,87.88,31402.0,74.2835,74.419,74.2666,74.3936,31402.0
2021-03-08 10:30:00,87.88,87.97,87.75,87.97,28376.0,74.3936,74.4698,74.2835,74.4698,28376.0
2021-03-08 10:35:00,87.99,87.99,87.79,87.93,47121.0,74.4867,74.4867,74.3174,74.4359,47121.0
2021-03-08 10:40:00,87.92,88.04,87.87,88.04,23129.0,74.4275,74.529,74.3851,74.529,23129.0
2021-03-08 10:45:00,88.04,88.19,88.04,88.14,47726.0,74.529,74.656,74.529,74.6137,47726.0
2021-03-08 10:50:00,88.12,88.21,87.95,87.98,93441.0,74.5968,74.673,74.4529,74.4783,93441.0
2021-03-08 10:55:00,87.98,88.11,87.97,88.06,26503.0,74.4783,74.5883,74.4698,74.546,26503.0
2021-03-08 11:00:00,88.06,88.27,87.98,87.98,26704.0,74.546,74.7237,74.4783,74.4783,26704.0
2021-03-08 11:05:00,87.99,88.12,87.97,88.09,20260.0,74.4867,74.5968,74.4698,74.5714,20260.0
2021-03-08 11:10:00,88.08,88.1,87.98,88.06,25683.0,74.5629,74.5798,74.4783,74.546,25683.0
2021-03-08 11:15:00,88.07,88.16,87.98,88.14,19056.0,74.5544,74.6306,74.4783,74.6137,19056.0
2021-03-08 11:20:00,88.14,88.26,88.12,88.22,45552.0,74.6137,74.7153,74.5968,74.6814,45552.0
2021-03-08 11:25:00,88.23,88.25,88.12,88.18,72490.0,74.6899,74.7068,74.5968,74.6476,72490.0
2021-03-08 11:30:00,88.18,88.18,87.98,87.98,41616.0,74.6476,74.6476,74.4783,74.4783,41616.0
2021-03-08 11:35:00,87.96,87.96,87.78,87.82,31951.0,74.4613,74.4613,74.3089,74.3428,31951.0
2021-03-08 11:40:00,87.83,88.0,87.83,87.91,22876.0,74.3513,74.4952,74.3513,74.419,22876.0
2021-03-08 11:45:00,87.93,88.07,87.92,88.06,17654.0,74.4359,74.5544,74.4275,74.546,17654.0
2021-03-08 11:50:00,88.05,88.16,88.0,88.09,24811.0,74.5375,74.6306,74.4952,74.5714,24811.0
2021-03-08 11:55:00,88.09,88.14,87.82,87.82,36576.0,74.5714,74.6137,74.3428,74.3428,36576.0
2021-03-08 12:00:00,87.83,87.93,87.81,87.88,181526.0,74.3513,74.4359,74.3343,74.3936,181526.0
2021-03-08 12:05:00,87.88,87.98,87.81,87.98,41715.0,74.3936,74.4783,74.3343,74.4783,41715.0
2021-03-08 12:10:00,87.97,88.11,87.96,88.08,24989.0,74.4698,74.5883,74.4613,74.5629,24989.0
2021-03-08 12:15:00,88.07,88.19,88.0,88.12,49832.0,74.5544,74.656,74.4952,74.5968,49832.0
2021-03-08 12:20:00,88.12,88.25,88.1,88.25,29930.0,74.5968,74.7068,74.5798,74.7068,29930.0
2021-03-08 12:25:00,88.26,88.26,88.2,88.24,33718.0,74.7153,74.7153,74.6645,74.6983,33718.0
2021-03-08 12:30:00,88.25,88.34,88.18,88.29,101721.0,74.7068,74.783,74.6476,74.7407,101721.0
2021-03-08 12:35:00,88.3,88.38,88.29,88.34,21262.0,74.7491,74.8169,74.7407,74.783,21262.0
2021-03-08 12:40:00,88.35,88.39,88.31,88.34,26506.0,74.7915,74.8253,74.7576,74.783,26506.0
2021-03-08 12:45:00,88.34,88.4,88.34,88.35,56943.0,74.783,74.8338,74.783,74.7915,56943.0
2021-03-08 12:50:00,88.37,88.45,88.37,88.42,27650.0,74.8084,74.8761,74.8084,74.8507,27650.0
2021-03-08 12:55:00,88.42,88.46,88.33,88.34,16018.0,74.8507,74.8846,74.7745,74.783,16018.0
2021-03-08 13:00:00,88.35,88.46,88.35,88.43,17631.0,74.7915,74.8846,74.7915,74.8592,17631.0
2021-03-08 13:05:00,88.43,88.48,88.41,88.47,16446.0,74.8592,74.9015,74.8423,74.8931,16446.0
2021-03-08 13:10:00,88.47,88.47,88.35,88.43,25545.0,74.8931,74.8931,74.7915,74.8592,25545.0
2021-03-08 13:15:00,88.42,88.49,88.42,88.47,23358.0,74.8507,74.91,74.8507,74.8931,23358.0
2021-03-08 13:20:00,88.46,88.48,88.43,88.46,18211.0,74.8846,74.9015,74.8592,74.8846,18211.0
2021-03-08 13:25:00,88.47,88.48,88.38,88.39,27066.0,74.8931,74.9015,74.8169,74.8253,27066.0
2021-03-08 13:30:00,88.4,88.46,88.34,88.45,12312.0,74.8338,74.8846,74.783,74.8761,12312.0
2021-03-08 13:35:00,88.45,88.46,88.33,88.35,22861.0,74.8761,74.8846,74.7745,74.7915,22861.0
2021-03-08 13:40:00,88.34,88.35,88.26,88.29,16456.0,74.783,74.7915,74.7153,74.7407,16456.0
2021-03-08 13:45:00,88.28,88.32,88.04,88.08,35000.0,74.7322,74.7661,74.529,74.5629,35000.0
2021-03-08 13:50:00,88.1,88.1,87.9,88.01,57656.0,74.5798,74.5798,74.4105,74.5036,57656.0
2021-03-08 13:55:00,88.0,88.02,87.92,87.94,98125.0,74.4952,74.5121,74.4275,74.4444,98125.0
2021-03-08 14:00:00,87.93,88.14,87.92,88.11,95537.0,74.4359,74.6137,74.4275,74.5883,95537.0
2021-03-08 14:05:00,88.12,88.29,88.07,88.27,53148.0,74.5968,74.7407,74.5544,74.7237,53148.0
2021-03-08 14:10:00,88.26,88.39,88.25,88.37,27077.0,74.7153,74.8253,74.7068,74.8084,27077.0
2021-03-08 14:15:00,88.39,88.48,88.31,88.38,31012.0,74.8253,74.9015,74.7576,74.8169,31012.0
2021-03-08 14:20:00,88.39,88.44,88.31,88.4,23818.0,74.8253,74.8677,74.7576,74.8338,23818.0
2021-03-08 14:25:00,88.4,88.52,88.39,88.46,50451.0,74.8338,74.9354,74.8253,74.8846,50451.0
2021-03-08 14:30:00,88.46,88.52,88.45,88.45,24414.0,74.8846,74.9354,74.8761,74.8761,24414.0
2021-03-08 14:35:00,88.45,88.53,88.35,88.35,40374.0,74.8761,74.9438,74.7915,74.7915,40374.0
2021-03-08 14:40:00,88.34,88.37,88.06,88.13,34436.0,74.783,74.8084,74.546,74.6052,34436.0
2021-03-08 14:45:00,88.15,88.25,88.11,88.16,35752.0,74.6222,74.7068,74.5883,74.6306,35752.0
2021-03-08 14:50:00,88.16,88.35,88.13,88.31,31781.0,74.6306,74.7915,74.6052,74.7576,31781.0
2021-03-08 14:55:00,88.31,88.42,88.31,88.4,39582.0,74.7576,74.8507,74.7576,74.8338,39582.0
2021-03-08 15:00:00,88.4,88.4,88.08,88.11,58180.0,74.8338,74.8338,74.5629,74.5883,58180.0
2021-03-08 15:05:00,88.12,88.13,88.04,88.07,43182.0,74.5968,74.6052,74.529,74.5544,43182.0
2021-03-08 15:10:00,88.08,88.15,88.05,88.14,79098.0,74.5629,74.6222,74.5375,74.6137,79098.0
2021-03-08 15:15:00,88.14,88.19,87.96,88.03,106936.0,74.6137,74.656,74.4613,74.5206,106936.0
2021-03-08 15:20:00,88.03,88.15,87.99,88.07,106156.0,74.5206,74.6222,74.4867,74.5544,106156.0
2021-03-08 15:25:00,88.07,88.17,88.03,88.05,67650.0,74.5544,74.6391,74.5206,74.5375,67650.0
2021-03-08 15:30:00,88.05,88.16,88.05,88.11,92737.0,74.5375,74.6306,74.5375,74.5883,92737.0
2021-03-08 15:35:00,88.12,88.16,87.97,87.97,80052.0,74.5968,74.6306,74.4698,74.4698,80052.0
2021-03-08 15:40:00,87.95,88.01,87.89,87.93,80428.0,74.4529,74.5036,74.4021,74.4359,80428.0
2021-03-08 15:45:00,87.93,87.99,87.79,87.92,123106.0,74.4359,74.4867,74.3174,74.4275,123106.0
2021-03-08 15:50:00,87.96,88.0,87.75,87.79,109344.0,74.4613,74.4952,74.2835,74.3174,109344.0
2021-03-08 15:55:00,87.78,87.78,87.6,87.61,171030.0,74.3089,74.3089,74.1566,74.165,171030.0
2021-03-09 09:30:00,88.07,88.56,88.07,88.45,143931.0,74.5544,74.9692,74.5544,74.8761,143931.0
2021-03-09 09:35:00,88.46,88.47,88.16,88.19,54670.0,74.8846,74.8931,74.6306,74.656,54670.0
2021-03-09 09:40:00,88.18,88.34,88.13,88.32,79546.0,74.6476,74.783,74.6052,74.7661,79546.0
2021-03-09 09:45:00,88.33,88.68,88.33,88.51,133465.0,74.7745,75.0708,74.7745,74.9269,133465.0
2021-03-09 09:50:00,88.53,88.76,88.52,88.61,101006.0,74.9438,75.1385,74.9354,75.0116,101006.0
2021-03-09 09:55:00,88.61,88.65,88.49,88.51,114983.0,75.0116,75.0454,74.91,74.9269,114983.0
2021-03-09 10:00:00,88.5,88.71,88.43,88.71,69769.0,74.9184,75.0962,74.8592,75.0962,69769.0
2021-03-09 10:05:00,88.72,88.83,88.54,88.55,93577.0,75.1047,75.1978,74.9523,74.9608,93577.0
2021-03-09 10:10:00,88.54,88.55,88.28,88.34,36579.0,74.9523,74.9608,74.7322,74.783,36579.0
2021-03-09 10:15:00,88.35,88.6,88.35,88.59,43629.0,74.7915,75.0031,74.7915,74.9946,43629.0
2021-03-09 10:20:00,88.6,88.63,88.45,88.47,28960.0,75.0031,75.0285,74.8761,74.8931,28960.0
2021-03-09 10:25:00,88.48,88.57,88.46,88.5,24055.0,74.9015,74.9777,74.8846,74.9184,24055.0
2021-03-09 10:30:00,88.52,88.7,88.49,88.64,110433.0,74.9354,75.0878,74.91,75.037,110433.0
2021-03-09 10:35:00,88.65,88.87,88.64,88.83,94154.0,75.0454,75.2317,75.037,75.1978,94154.0
2021-03-09 10:40:00,88.83,88.84,88.62,88.63,56152.0,75.1978,75.2063,75.02,75.0285,56152.0
2021-03-09 10:45:00,88.64,88.74,88.61,88.66,40556.0,75.037,75.1216,75.0116,75.0539,40556.0
2021-03-09 10:50:00,88.66,88.67,88.47,88.51,36830.0,75.0539,75.0624,74.8931,74.9269,36830.0
2021-03-09 10:55:00,88.5,88.59,88.42,88.59,39365.0,74.9184,74.9946,74.8507,74.9946,39365.0
2021-03-09 11:00:00,88.57,88.71,88.48,88.67,41322.0,74.9777,75.0962,74.9015,75.0624,41322.0
2021-03-09 11:05:00,88.64,88.64,88.53,88.64,78232.0,75.037,75.037,74.9438,75.037,78232.0
2021-03-09 11:10:00,88.64,88.67,88.49,88.54,28371.0,75.037,75.0624,74.91,74.9523,28371.0
2021-03-09 11:15:00,88.55,88.59,88.39,88.46,35314.0,74.9608,74.9946,74.8253,74.8846,35314.0
2021-03-09 11:20:00,88.47,88.48,88.38,88.41,32135.0,74.8931,74.9015,74.8169,74.8423,32135.0
2021-03-09 11:25:00,88.39,88.42,88.34,88.35,32089.0,74.8253,74.8507,74.783,74.7915,32089.0
2021-03-09 11:30:00,88.34,88.38,88.26,88.3,116997.0,74.783,74.8169,74.7153,74.7491,116997.0
2021-03-09 11:35:00,88.3,88.31,88.17,88.3,117039.0,74.7491,74.7576,74.6391,74.7491,117039.0
2021-03-09 11:40:00,88.28,88.4,88.28,88.34,24852.0,74.7322,74.8338,74.7322,74.783,24852.0
2021-03-09 11:45:00,88.33,88.34,88.28,88.3,15262.0,74.7745,74.783,74.7322,74.7491,15262.0
2021-03-09 11:50:00,88.3,88.35,88.26,88.28,28587.0,74.7491,74.7915,74.7153,74.7322,28587.0
2021-03-09 11:55:00,88.28,88.37,88.28,88.33,14905.0,74.7322,74.8084,74.7322,74.7745,14905.0
2021-03-09 12:00:00,88.34,88.41,88.31,88.31,17103.0,74.783,74.8423,74.7576,74.7576,17103.0
2021-03-09 12:05:00,88.31,88.32,88.25,88.3,23711.0,74.7576,74.7661,74.7068,74.7491,23711.0
2021-03-09 12:10:00,88.3,88.44,88.28,88.44,35851.0,74.7491,74.8677,74.7322,74.8677,35851.0
2021-03-09 12:15:00,88.44,88.49,88.4,88.44,32339.0,74.8677,74.91,74.8338,74.8677,32339.0
2021-03-09 12:20:00,88.45,88.56,88.44,88.54,12495.0,74.8761,74.9692,74.8677,74.9523,12495.0
2021-03-09 12:25:00,88.53,88.58,88.52,88.55,14384.0,74.9438,74.9862,74.9354,74.9608,14384.0
2021-03-09 12:30:00,88.55,88.61,88.51,88.51,12270.0,74.9608,75.0116,74.9269,74.9269,12270.0
2021-03-09 12:35:00,88.49,88.57,88.47,88.57,29103.0,74.91,74.9777,74.8931,74.9777,29103.0
2021-03-09 12:40:00,88.58,88.62,88.54,88.55,17787.0,74.9862,75.02,74.9523,74.9608,17787.0
2021-03-09 12:45:00,88.56,88.66,88.54,88.6,23596.0,74.9692,75.0539,74.9523,75.0031,23596.0
2021-03-09 12:50:00,88.59,88.6,88.49,88.51,12326.0,74.9946,75.0031,74.91,74.9269,12326.0
2021-03-09 12:55:00,88.49,88.52,88.41,88.45,13280.0,74.91,74.9354,74.8423,74.8761,13280.0
2021-03-09 13:00:00,88.47,88.53,88.45,88.49,14811.0,74.8931,74.9438,74.8761,74.91,14811.0
2021-03-09 13:05:00,88.49,88.57,88.46,88.52,40094.0,74.91,74.9777,74.8846,74.9354,40094.0
2021-03-09 13:10:00,88.51,88.66,88.51,88.62,12725.0,74.9269,75.0539,74.9269,75.02,12725.0
2021-03-09 13:15:00,88.61,88.63,88.49,88.51,10451.0,75.0116,75.0285,74.91,74.9269,10451.0
2021-03-09 13:20:00,88.52,88.59,88.49,88.59,13745.0,74.9354,74.9946,74.91,74.9946,13745.0
2021-03-09 13:25:00,88.59,88.6,88.53,88.6,14681.0,74.9946,75.0031,74.9438,75.0031,14681.0
2021-03-09 13:30:00,88.61,88.7,88.6,88.64,18958.0,75.0116,75.0878,75.0031,75.037,18958.0
2021-03-09 13:35:00,88.65,88.65,88.57,88.6,24419.0,75.0454,75.0454,74.9777,75.0031,24419.0
2021-03-09 13:40:00,88.6,88.67,88.57,88.64,31964.0,75.0031,75.0624,74.9777,75.037,31964.0
2021-03-09 13:45:00,88.65,88.72,88.64,88.69,23465.0,75.0454,75.1047,75.037,75.0793,23465.0
2021-03-09 13:50:00,88.68,88.71,88.63,88.68,19086.0,75.0708,75.0962,75.0285,75.0708,19086.0
2021-03-09 13:55:00,88.67,88.74,88.66,88.7,18164.0,75.0624,75.1216,75.0539,75.0878,18164.0
2021-03-09 14:00:00,88.7,88.74,88.69,88.72,25283.0,75.0878,75.1216,75.0793,75.1047,25283.0
2021-03-09 14:05:00,88.72,88.77,88.68,88.77,23411.0,75.1047,75.147,75.0708,75.147,23411.0
2021-03-09 14:10:00,88.77,88.83,88.75,88.8,16997.0,75.147,75.1978,75.1301,75.1724,16997.0
2021-03-09 14:15:00,88.8,88.8,88.71,88.72,27833.0,75.1724,75.1724,75.0962,75.1047,27833.0
2021-03-09 14:20:00,88.71,88.77,88.7,88.71,20671.0,75.0962,75.147,75.0878,75.0962,20671.0
2021-03-09 14:25:00,88.69,88.73,88.67,88.71,23517.0,75.0793,75.1132,75.0624,75.0962,23517.0
2021-03-09 14:30:00,88.72,88.8,88.72,88.78,14268.0,75.1047,75.1724,75.1047,75.1555,14268.0
2021-03-09 14:35:00,88.79,88.84,88.78,88.8,18024.0,75.1639,75.2063,75.1555,75.1724,18024.0
2021-03-09 14:40:00,88.79,88.81,88.7,88.71,26690.0,75.1639,75.1809,75.0878,75.0962,26690.0
2021-03-09 14:45:00,88.71,88.72,88.61,88.62,15140.0,75.0962,75.1047,75.0116,75.02,15140.0
2021-03-09 14:50:00,88.63,88.66,88.59,88.62,16746.0,75.0285,75.0539,74.9946,75.02,16746.0
2021-03-09 14:55:00,88.61,88.63,88.57,88.61,25303.0,75.0116,75.0285,74.9777,75.0116,25303.0
2021-03-09 15:00:00,88.61,88.62,88.57,88.6,57090.0,75.0116,75.02,74.9777,75.0031,57090.0
2021-03-09 15:05:00,88.6,88.7,88.56,88.68,16982.0,75.0031,75.0878,74.9692,75.0708,16982.0
2021-03-09 15:10:00,88.69,88.73,88.6,88.61,23926.0,75.0793,75.1132,75.0031,75.0116,23926.0
2021-03-09 15:15:00,88.6,88.6,88.52,88.52,18716.0,75.0031,75.0031,74.9354,74.9354,18716.0
2021-03-09 15:20:00,88.52,88.52,88.43,88.46,22388.0,74.9354,74.9354,74.8592,74.8846,22388.0
2021-03-09 15:25:00,88.46,88.5,88.45,88.46,56132.0,74.8846,74.9184,74.8761,74.8846,56132.0
2021-03-09 15:30:00,88.46,88.48,88.39,88.42,44897.0,74.8846,74.9015,74.8253,74.8507,44897.0
2021-03-09 15:35:00,88.41,88.46,88.32,88.45,57396.0,74.8423,74.8846,74.7661,74.8761,57396.0
2021-03-09 15:40:00,88.45,88.47,88.36,88.37,42762.0,74.8761,74.8931,74.7999,74.8084,42762.0
2021-03-09 15:45:00,88.37,88.41,88.33,88.36,51866.0,74.8084,74.8423,74.7745,74.7999,51866.0
2021-03-09 15:50:00,88.37,88.37,88.21,88.33,84549.0,74.8084,74.8084,74.673,74.7745,84549.0
2021-03-09 15:55:00,88.32,88.33,88.16,88.19,146967.0,74.7661,74.7745,74.6306,74.656,146967.0
2021-03-10 09:30:00,88.43,88.53,88.15,88.46,207940.0,74.8592,74.9438,74.6222,74.8846,207940.0
2021-03-10 09:35:00,88.45,88.48,88.29,88.4,93669.0,74.8761,74.9015,74.7407,74.8338,93669.0
2021-03-10 09:40:00,88.4,88.6,88.37,88.59,85753.0,74.8338,75.0031,74.8084,74.9946,85753.0
2021-03-10 09:45:00,88.59,88.67,88.41,88.46,81223.0,74.9946,75.0624,74.8423,74.8846,81223.0
2021-03-10 09:50:00,88.48,88.65,88.45,88.64,80030.0,74.9015,75.0454,74.8761,75.037,80030.0
2021-03-10 09:55:00,88.67,88.82,88.59,88.79,68471.0,75.0624,75.1893,74.9946,75.1639,68471.0
2021-03-10 10:00:00,88.8,88.91,88.73,88.86,59159.0,75.1724,75.2655,75.1132,75.2232,59159.0
2021-03-10 10:05:00,88.88,88.95,88.75,88.79,65450.0,75.2401,75.2994,75.1301,75.1639,65450.0
2021-03-10 10:10:00,88.78,88.79,88.49,88.5,35931.0,75.1555,75.1639,74.91,74.9184,35931.0
2021-03-10 10:15:00,88.49,88.58,88.42,88.45,58072.0,74.91,74.9862,74.8507,74.8761,58072.0
2021-03-10 10:20:00,88.45,88.48,88.37,88.45,59795.0,74.8761,74.9015,74.8084,74.8761,59795.0
2021-03-10 10:25:00,88.45,88.47,88.26,88.3,34518.0,74.8761,74.8931,74.7153,74.7491,34518.0
2021-03-10 10:30:00,88.29,88.43,88.26,88.42,70775.0,74.7407,74.8592,74.7153,74.8507,70775.0
2021-03-10 10:35:00,88.43,88.53,88.39,88.41,29428.0,74.8592,74.9438,74.8253,74.8423,29428.0
2021-03-10 10:40:00,88.46,88.64,88.42,88.64,23684.0,74.8846,75.037,74.8507,75.037,23684.0
2021-03-10 10:45:00,88.69,88.82,88.64,88.78,44018.0,75.0793,75.1893,75.037,75.1555,44018.0
2021-03-10 10:50:00,88.78,88.86,88.69,88.74,33022.0,75.1555,75.2232,75.0793,75.1216,33022.0
2021-03-10 10:55:00,88.73,88.74,88.56,88.57,41619.0,75.1132,75.1216,74.9692,74.9777,41619.0
2021-03-10 11:00:00,88.57,88.63,88.47,88.5,20195.0,74.9777,75.0285,74.8931,74.9184,20195.0
2021-03-10 11:05:00,88.48,88.51,88.38,88.44,50516.0,74.9015,74.9269,74.8169,74.8677,50516.0
2021-03-10 11:10:00,88.41,88.51,88.39,88.46,31554.0,74.8423,74.9269,74.8253,74.8846,31554.0
2021-03-10 11:15:00,88.45,88.53,88.45,88.52,22239.0,74.8761,74.9438,74.8761,74.9354,22239.0
2021-03-10 11:20:00,88.53,88.55,88.36,88.41,35049.0,74.9438,74.9608,74.7999,74.8423,35049.0
2021-03-10 11:25:00,88.42,88.57,88.41,88.54,39674.0,74.8507,74.9777,74.8423,74.9523,39674.0
2021-03-10 11:30:00,88.53,88.67,88.52,88.66,32730.0,74.9438,75.0624,74.9354,75.0539,32730.0
2021-03-10 11:35:00,88.65,88.72,88.58,88.61,35596.0,75.0454,75.1047,74.9862,75.0116,35596.0
2021-03-10 11:40:00,88.61,88.63,88.54,88.61,14812.0,75.0116,75.0285,74.9523,75.0116,14812.0
2021-03-10 11:45:00,88.6,88.8,88.6,88.8,31219.0,75.0031,75.1724,75.0031,75.1724,31219.0
2021-03-10 11:50:00,88.8,88.87,88.78,88.81,18556.0,75.1724,75.2317,75.1555,75.1809,18556.0
2021-03-10 11:55:00,88.82,88.82,88.65,88.68,26336.0,75.1893,75.1893,75.0454,75.0708,26336.0
2021-03-10 12:00:00,88.69,88.79,88.67,88.76,17620.0,75.0793,75.1639,75.0624,75.1385,17620.0
2021-03-10 12:05:00,88.75,88.92,88.75,88.92,15170.0,75.1301,75.274,75.1301,75.274,15170.0
2021-03-10 12:10:00,88.92,89.0,88.92,88.98,16582.0,75.274,75.3417,75.274,75.3248,16582.0
2021-03-10 12:15:00,88.98,89.06,88.95,88.95,14416.0,75.3248,75.3925,75.2994,75.2994,14416.0
2021-03-10 12:20:00,88.94,89.05,88.89,89.03,22906.0,75.2909,75.384,75.2486,75.3671,22906.0
2021-03-10 12:25:00,89.03,89.05,88.94,88.95,13045.0,75.3671,75.384,75.2909,75.2994,13045.0
2021-03-10 12:30:00,88.95,89.01,88.94,89.01,24124.0,75.2994,75.3502,75.2909,75.3502,24124.0
2021-03-10 12:35:00,89.0,89.0,88.93,88.95,16934.0,75.3417,75.3417,75.2825,75.2994,16934.0
2021-03-10 12:40:00,88.95,89.05,88.94,89.04,18406.0,75.2994,75.384,75.2909,75.3756,18406.0
2021-03-10 12:45:00,89.05,89.13,89.04,89.06,15089.0,75.384,75.4518,75.3756,75.3925,15089.0
2021-03-10 12:50:00,89.05,89.07,88.99,89.04,22348.0,75.384,75.401,75.3333,75.3756,22348.0
2021-03-10 12:55:00,89.04,89.05,88.98,88.98,15797.0,75.3756,75.384,75.3248,75.3248,15797.0
2021-03-10 13:00:00,88.99,88.99,88.7,88.96,78268.0,75.3333,75.3333,75.0878,75.3079,78268.0
2021-03-10 13:05:00,88.94,89.17,88.89,89.16,22120.0,75.2909,75.4856,75.2486,75.4772,22120.0
2021-03-10 13:10:00,89.16,89.23,89.15,89.15,22507.0,75.4772,75.5364,75.4687,75.4687,22507.0
2021-03-10 13:15:00,89.17,89.17,89.04,89.15,14473.0,75.4856,75.4856,75.3756,75.4687,14473.0
2021-03-10 13:20:00,89.14,89.21,89.13,89.2,12810.0,75.4602,75.5195,75.4518,75.511,12810.0
2021-03-10 13:25:00,89.18,89.22,89.11,89.14,24529.0,75.4941,75.528,75.4348,75.4602,24529.0
2021-03-10 13:30:00,89.16,89.16,89.09,89.15,8834.0,75.4772,75.4772,75.4179,75.4687,8834.0
2021-03-10 13:35:00,89.16,89.21,89.09,89.2,10695.0,75.4772,75.5195,75.4179,75.511,10695.0
2021-03-10 13:40:00,89.2,89.3,89.15,89.18,22787.0,75.511,75.5957,75.4687,75.4941,22787.0
2021-03-10 13:45:00,89.19,89.24,89.13,89.23,13100.0,75.5026,75.5449,75.4518,75.5364,13100.0
2021-03-10 13:50:00,89.23,89.31,89.22,89.27,16961.0,75.5364,75.6041,75.528,75.5703,16961.0
2021-03-10 13:55:00,89.27,89.32,89.25,89.25,12755.0,75.5703,75.6126,75.5534,75.5534,12755.0
2021-03-10 14:00:00,89.25,89.31,89.22,89.31,30663.0,75.5534,75.6041,75.528,75.6041,30663.0
2021-03-10 14:05:00,89.31,89.39,89.3,89.37,14828.0,75.6041,75.6719,75.5957,75.6549,14828.0
2021-03-10 14:10:00,89.38,89.48,89.36,89.47,26766.0,75.6634,75.7481,75.6465,75.7396,26766.0
2021-03-10 14:15:00,89.47,89.49,89.45,89.47,12434.0,75.7396,75.7565,75.7227,75.7396,12434.0
2021-03-10 14:20:00,89.47,89.52,89.38,89.4,12238.0,75.7396,75.7819,75.6634,75.6803,12238.0
2021-03-10 14:25:00,89.38,89.5,89.36,89.42,42843.0,75.6634,75.765,75.6465,75.6973,42843.0
2021-03-10 14:30:00,89.44,89.53,89.43,89.52,13475.0,75.7142,75.7904,75.7057,75.7819,13475.0
2021-03-10 14:35:00,89.52,89.57,89.48,89.54,16320.0,75.7819,75.8242,75.7481,75.7988,16320.0
2021-03-10 14:40:00,89.56,89.62,89.5,89.5,14763.0,75.8158,75.8666,75.765,75.765,14763.0
2021-03-10 14:45:00,89.53,89.63,89.48,89.6,55660.0,75.7904,75.875,75.7481,75.8496,55660.0
2021-03-10 14:50:00,89.61,89.61,89.43,89.44,52550.0,75.8581,75.8581,75.7057,75.7142,52550.0
2021-03-10 14:55:00,89.44,89.47,89.37,89.4,46475.0,75.7142,75.7396,75.6549,75.6803,46475.0
2021-03-10 15:00:00,89.39,89.41,89.25,89.26,50092.0,75.6719,75.6888,75.5534,75.5618,50092.0
2021-03-10 15:05:00,89.27,89.3,89.19,89.22,26822.0,75.5703,75.5957,75.5026,75.528,26822.0
2021-03-10 15:10:00,89.22,89.28,89.17,89.19,31377.0,75.528,75.5787,75.4856,75.5026,31377.0
2021-03-10 15:15:00,89.19,89.25,89.19,89.19,25892.0,75.5026,75.5534,75.5026,75.5026,25892.0
2021-03-10 15:20:00,89.2,89.3,89.2,89.28,28692.0,75.511,75.5957,75.511,75.5787,28692.0
2021-03-10 15:25:00,89.28,89.35,89.24,89.26,17238.0,75.5787,75.638,75.5449,75.5618,17238.0
2021-03-10 15:30:00,89.26,89.28,89.13,89.16,42236.0,75.5618,75.5787,75.4518,75.4772,42236.0
2021-03-10 15:35:00,89.16,89.26,89.1,89.11,30643.0,75.4772,75.5618,75.4264,75.4348,30643.0
2021-03-10 15:40:00,89.1,89.15,89.07,89.1,43001.0,75.4264,75.4687,75.401,75.4264,43001.0
2021-03-10 15:45:00,89.1,89.21,89.1,89.19,37031.0,75.4264,75.5195,75.4264,75.5026,37031.0
2021-03-10 15:50:00,89.21,89.24,89.17,89.17,47710.0,75.5195,75.5449,75.4856,75.4856,47710.0
2021-03-10 15:55:00,89.18,89.18,89.08,89.12,92749.0,75.4941,75.4941,75.4094,75.4433,92749.0
2021-03-11 09:30:00,89.51,89.7,89.15,89.44,184278.0,75.7735,75.9343,75.4687,75.7142,184278.0
2021-03-11 09:35:00,89.44,89.45,89.19,89.39,80331.0,75.7142,75.7227,75.5026,75.6719,80331.0
2021-03-11 09:40:00,89.39,89.5,89.27,89.32,77238.0,75.6719,75.765,75.5703,75.6126,77238.0
2021-03-11 09:45:00,89.34,89.64,89.33,89.63,59101.0,75.6295,75.8835,75.6211,75.875,59101.0
2021-03-11 09:50:00,89.64,89.89,89.61,89.84,62515.0,75.8835,76.0951,75.8581,76.0528,62515.0
2021-03-11 09:55:00,89.83,89.94,89.74,89.91,61727.0,76.0443,76.1375,75.9682,76.1121,61727.0
2021-03-11 10:00:00,89.88,89.88,89.61,89.76,34761.0,76.0867,76.0867,75.8581,75.9851,34761.0
2021-03-11 10:05:00,89.75,89.81,89.61,89.61,33367.0,75.9766,76.0274,75.8581,75.8581,33367.0
2021-03-11 10:10:00,89.62,89.69,89.53,89.54,20659.0,75.8666,75.9258,75.7904,75.7988,20659.0
2021-03-11 10:15:00,89.56,89.7,89.55,89.66,41559.0,75.8158,75.9343,75.8073,75.9004,41559.0
2021-03-11 10:20:00,89.65,89.82,89.64,89.79,18283.0,75.892,76.0359,75.8835,76.0105,18283.0
2021-03-11 10:25:00,89.81,89.89,89.77,89.88,15506.0,76.0274,76.0951,75.9936,76.0867,15506.0
2021-03-11 10:30:00,89.89,89.89,89.72,89.85,16196.0,76.0951,76.0951,75.9512,76.0613,16196.0
2021-03-11 10:35:00,89.85,89.99,89.84,89.98,29920.0,76.0613,76.1798,76.0528,76.1713,29920.0
2021-03-11 10:40:00,89.99,90.01,89.9,89.98,29629.0,76.1798,76.1967,76.1036,76.1713,29629.0
2021-03-11 10:45:00,89.99,90.08,89.99,90.03,113223.0,76.1798,76.256,76.1798,76.2136,113223.0
2021-03-11 10:50:00,90.02,90.21,90.0,90.21,107293.0,76.2052,76.366,76.1883,76.366,107293.0
2021-03-11 10:55:00,90.21,90.23,90.09,90.15,94302.0,76.366,76.383,76.2644,76.3152,94302.0
2021-03-11 11:00:00,90.14,90.28,90.1,90.22,66961.0,76.3068,76.4253,76.2729,76.3745,66961.0
2021-03-11 11:05:00,90.22,90.23,90.09,90.11,27021.0,76.3745,76.383,76.2644,76.2814,27021.0
2021-03-11 11:10:00,90.11,90.3,90.11,90.28,17705.0,76.2814,76.4422,76.2814,76.4253,17705.0
2021-03-11 11:15:00,90.28,90.43,90.27,90.42,22870.0,76.4253,76.5523,76.4168,76.5438,22870.0
2021-03-11 11:20:00,90.42,90.43,90.38,90.42,32166.0,76.5438,76.5523,76.5099,76.5438,32166.0
2021-03-11 11:25:00,90.43,90.43,90.34,90.38,20275.0,76.5523,76.5523,76.4761,76.5099,20275.0
2021-03-11 11:30:00,90.39,90.45,90.34,90.34,26756.0,76.5184,76.5692,76.4761,76.4761,26756.0
2021-03-11 11:35:00,90.36,90.41,90.33,90.4,16944.0,76.493,76.5353,76.4676,76.5269,16944.0
2021-03-11 11:40:00,90.4,90.41,90.28,90.3,16611.0,76.5269,76.5353,76.4253,76.4422,16611.0
2021-03-11 11:45:00,90.31,90.34,90.28,90.3,28795.0,76.4507,76.4761,76.4253,76.4422,28795.0
2021-03-11 11:50:00,90.3,90.36,90.27,90.28,34841.0,76.4422,76.493,76.4168,76.4253,34841.0
2021-03-11 11:55:00,90.27,90.32,90.24,90.3,18363.0,76.4168,76.4591,76.3914,76.4422,18363.0
2021-03-11 12:00:00,90.33,90.35,90.29,90.32,29266.0,76.4676,76.4845,76.4337,76.4591,29266.0
2021-03-11 12:05:00,90.31,90.45,90.31,90.44,21927.0,76.4507,76.5692,76.4507,76.5607,21927.0
2021-03-11 12:10:00,90.44,90.48,90.39,90.45,19645.0,76.5607,76.5946,76.5184,76.5692,19645.0
2021-03-11 12:15:00,90.45,90.47,90.36,90.36,26906.0,76.5692,76.5861,76.493,76.493,26906.0
2021-03-11 12:20:00,90.33,90.35,90.28,90.34,16898.0,76.4676,76.4845,76.4253,76.4761,16898.0
2021-03-11 12:25:00,90.34,90.39,90.33,90.37,8928.0,76.4761,76.5184,76.4676,76.5015,8928.0
2021-03-11 12:30:00,90.37,90.41,90.33,90.35,8396.0,76.5015,76.5353,76.4676,76.4845,8396.0
2021-03-11 12:35:00,90.35,90.45,90.34,90.43,14851.0,76.4845,76.5692,76.4761,76.5523,14851.0
2021-03-11 12:40:00,90.42,90.43,90.35,90.36,15993.0,76.5438,76.5523,76.4845,76.493,15993.0
2021-03-11 12:45:00,90.36,90.46,90.36,90.39,17926.0,76.493,76.5777,76.493,76.5184,17926.0
2021-03-11 12:50:00,90.41,90.45,90.39,90.42,18320.0,76.5353,76.5692,76.5184,76.5438,18320.0
2021-03-11 12:55:00,90.43,90.54,90.4,90.53,10635.0,76.5523,76.6454,76.5269,76.6369,10635.0
2021-03-11 13:00:00,90.53,90.59,90.52,90.58,13991.0,76.6369,76.6877,76.6285,76.6792,13991.0
2021-03-11 13:05:00,90.56,90.63,90.56,90.57,30418.0,76.6623,76.7216,76.6623,76.6708,30418.0
2021-03-11 13:10:00,90.58,90.59,90.54,90.56,13648.0,76.6792,76.6877,76.6454,76.6623,13648.0
2021-03-11 13:15:00,90.53,90.58,90.51,90.56,8829.0,76.6369,76.6792,76.62,76.6623,8829.0
2021-03-11 13:20:00,90.56,90.58,90.53,90.54,13423.0,76.6623,76.6792,76.6369,76.6454,13423.0
2021-03-11 13:25:00,90.53,90.54,90.42,90.43,12865.0,76.6369,76.6454,76.5438,76.5523,12865.0
2021-03-11 13:30:00,90.45,90.49,90.39,90.41,9340.0,76.5692,76.6031,76.5184,76.5353,9340.0
2021-03-11 13:35:00,90.42,90.49,90.38,90.48,10104.0,76.5438,76.6031,76.5099,76.5946,10104.0
2021-03-11 13:40:00,90.49,90.5,90.44,90.5,11626.0,76.6031,76.6115,76.5607,76.6115,11626.0
2021-03-11 13:45:00,90.5,90.55,90.47,90.49,16743.0,76.6115,76.6538,76.5861,76.6031,16743.0
2021-03-11 13:50:00,90.49,90.5,90.44,90.5,21794.0,76.6031,76.6115,76.5607,76.6115,21794.0
2021-03-11 13:55:00,90.5,90.51,90.41,90.41,13552.0,76.6115,76.62,76.5353,76.5353,13552.0
2021-03-11 14:00:00,90.42,90.58,90.42,90.54,12855.0,76.5438,76.6792,76.5438,76.6454,12855.0
2021-03-11 14:05:00,90.54,90.61,90.51,90.55,27629.0,76.6454,76.7046,76.62,76.6538,27629.0
2021-03-11 14:10:00,90.55,90.58,90.5,90.52,25522.0,76.6538,76.6792,76.6115,76.6285,25522.0
2021-03-11 14:15:00,90.52,90.54,90.47,90.48,55724.0,76.6285,76.6454,76.5861,76.5946,55724.0
2021-03-11 14:20:00,90.47,90.54,90.45,90.53,12996.0,76.5861,76.6454,76.5692,76.6369,12996.0
2021-03-11 14:25:00,90.53,90.57,90.5,90.51,13330.0,76.6369,76.6708,76.6115,76.62,13330.0
2021-03-11 14:30:00,90.52,90.55,90.51,90.55,23296.0,76.6285,76.6538,76.62,76.6538,23296.0
2021-03-11 14:35:00,90.55,90.56,90.46,90.46,42902.0,76.6538,76.6623,76.5777,76.5777,42902.0
2021-03-11 14:40:00,90.44,90.5,90.35,90.36,32126.0,76.5607,76.6115,76.4845,76.493,32126.0
2021-03-11 14:45:00,90.37,90.39,90.23,90.23,40408.0,76.5015,76.5184,76.383,76.383,40408.0
2021-03-11 14:50:00,90.23,90.27,90.16,90.19,39946.0,76.383,76.4168,76.3237,76.3491,39946.0
2021-03-11 14:55:00,90.19,90.23,90.15,90.17,37599.0,76.3491,76.383,76.3152,76.3322,37599.0
2021-03-11 15:00:00,90.15,90.19,90.12,90.16,33410.0,76.3152,76.3491,76.2898,76.3237,33410.0
2021-03-11 15:05:00,90.16,90.19,90.12,90.18,56416.0,76.3237,76.3491,76.2898,76.3406,56416.0
2021-03-11 15:10:00,90.17,90.17,90.11,90.14,126742.0,76.3322,76.3322,76.2814,76.3068,126742.0
2021-03-11 15:15:00,90.15,90.22,90.12,90.18,23634.0,76.3152,76.3745,76.2898,76.3406,23634.0
2021-03-11 15:20:00,90.18,90.23,90.17,90.23,51671.0,76.3406,76.383,76.3322,76.383,51671.0
2021-03-11 15:25:00,90.22,90.23,90.11,90.16,41483.0,76.3745,76.383,76.2814,76.3237,41483.0
2021-03-11 15:30:00,90.15,90.15,90.04,90.08,43605.0,76.3152,76.3152,76.2221,76.256,43605.0
2021-03-11 15:35:00,90.08,90.16,90.04,90.14,64821.0,76.256,76.3237,76.2221,76.3068,64821.0
2021-03-11 15:40:00,90.14,90.19,90.07,90.11,80380.0,76.3068,76.3491,76.2475,76.2814,80380.0
2021-03-11 15:45:00,90.11,90.16,90.07,90.08,116471.0,76.2814,76.3237,76.2475,76.256,116471.0
2021-03-11 15:50:00,90.07,90.13,90.04,90.09,322453.0,76.2475,76.2983,76.2221,76.2644,322453.0
2021-03-11 15:55:00,90.1,90.16,90.05,90.1,126973.0,76.2729,76.3237,76.2306,76.2729,126973.0
2021-03-12 09:30:00,90.07,90.47,90.03,90.23,133358.0,76.2475,76.5861,76.2136,76.383,133358.0
2021-03-12 09:35:00,90.25,90.4,90.17,90.35,90388.0,76.3999,76.5269,76.3322,76.4845,90388.0
2021-03-12 09:40:00,90.33,90.48,90.31,90.36,60451.0,76.4676,76.5946,76.4507,76.493,60451.0
2021-03-12 09:45:00,90.36,90.52,90.33,90.45,50824.0,76.493,76.6285,76.4676,76.5692,50824.0
2021-03-12 09:50:00,90.42,90.61,90.36,90.52,47816.0,76.5438,76.7046,76.493,76.6285,47816.0
2021-03-12 09:55:00,90.51,90.54,90.4,90.51,42940.0,76.62,76.6454,76.5269,76.62,42940.0
2021-03-12 10:00:00,90.51,90.55,90.44,90.51,31598.0,76.62,76.6538,76.5607,76.62,31598.0
2021-03-12 10:05:00,90.53,90.58,90.5,90.55,26306.0,76.6369,76.6792,76.6115,76.6538,26306.0
2021-03-12 10:10:00,90.55,90.56,90.43,90.44,36747.0,76.6538,76.6623,76.5523,76.5607,36747.0
2021-03-12 10:15:00,90.44,90.44,90.33,90.38,21308.0,76.5607,76.5607,76.4676,76.5099,21308.0
2021-03-12 10:20:00,90.37,90.41,90.34,90.35,32377.0,76.5015,76.5353,76.4761,76.4845,32377.0
2021-03-12 10:25:00,90.35,90.39,90.3,90.36,28002.0,76.4845,76.5184,76.4422,76.493,28002.0
2021-03-12 10:30:00,90.35,90.4,90.26,90.31,18976.0,76.4845,76.5269,76.4084,76.4507,18976.0
2021-03-12 10:35:00,90.31,90.37,90.29,90.32,18905.0,76.4507,76.5015,76.4337,76.4591,18905.0
2021-03-12 10:40:00,90.33,90.45,90.31,90.45,19372.0,76.4676,76.5692,76.4507,76.5692,19372.0
2021-03-12 10:45:00,90.45,90.53,90.44,90.46,30364.0,76.5692,76.6369,76.5607,76.5777,30364.0
2021-03-12 10:50:00,90.48,90.57,90.43,90.51,59756.0,76.5946,76.6708,76.5523,76.62,59756.0
2021-03-12 10:55:00,90.52,90.64,90.5,90.59,23233.0,76.6285,76.73,76.6115,76.6877,23233.0
2021-03-12 11:00:00,90.57,90.67,90.47,90.57,29042.0,76.6708,76.7554,76.5861,76.6708,29042.0
2021-03-12 11:05:00,90.57,90.71,90.56,90.69,68224.0,76.6708,76.7893,76.6623,76.7724,68224.0
2021-03-12 11:10:00,90.7,90.78,90.67,90.74,40845.0,76.7808,76.8486,76.7554,76.8147,40845.0
2021-03-12 11:15:00,90.74,90.76,90.59,90.59,25265.0,76.8147,76.8316,76.6877,76.6877,25265.0
2021-03-12 11:20:00,90.59,90.71,90.59,90.65,19177.0,76.6877,76.7893,76.6877,76.7385,19177.0
2021-03-12 11:25:00,90.65,90.72,90.63,90.68,11570.0,76.7385,76.7978,76.7216,76.7639,11570.0
2021-03-12 11:30:00,90.68,90.69,90.63,90.63,18041.0,76.7639,76.7724,76.7216,76.7216,18041.0
2021-03-12 11:35:00,90.64,90.64,90.56,90.58,15951.0,76.73,76.73,76.6623,76.6792,15951.0
2021-03-12 11:40:00,90.58,90.7,90.57,90.67,20552.0,76.6792,76.7808,76.6708,76.7554,20552.0
2021-03-12 11:45:00,90.68,90.73,90.66,90.73,9678.0,76.7639,76.8062,76.747,76.8062,9678.0
2021-03-12 11:50:00,90.73,90.74,90.69,90.72,10016.0,76.8062,76.8147,76.7724,76.7978,10016.0
2021-03-12 11:55:00,90.72,90.72,90.61,90.64,22912.0,76.7978,76.7978,76.7046,76.73,22912.0
2021-03-12 12:00:00,90.63,90.64,90.52,90.57,24596.0,76.7216,76.73,76.6285,76.6708,24596.0
2021-03-12 12:05:00,90.58,90.6,90.52,90.59,24212.0,76.6792,76.6962,76.6285,76.6877,24212.0
2021-03-12 12:10:00,90.59,90.61,90.57,90.59,13187.0,76.6877,76.7046,76.6708,76.6877,13187.0
2021-03-12 12:15:00,90.6,90.7,90.6,90.69,15519.0,76.6962,76.7808,76.6962,76.7724,15519.0
2021-03-12 12:20:00,90.7,90.7,90.6,90.64,18429.0,76.7808,76.7808,76.6962,76.73,18429.0
2021-03-12 12:25:00,90.63,90.7,90.63,90.7,11998.0,76.7216,76.7808,76.7216,76.7808,11998.0
2021-03-12 12:30:00,90.7,90.73,90.68,90.72,15357.0,76.7808,76.8062,76.7639,76.7978,15357.0
2021-03-12 12:35:00,90.71,90.78,90.7,90.78,12085.0,76.7893,76.8486,76.7808,76.8486,12085.0
2021-03-12 12:40:00,90.77,90.79,90.7,90.73,12436.0,76.8401,76.857,76.7808,76.8062,12436.0
2021-03-12 12:45:00,90.73,90.78,90.72,90.77,14326.0,76.8062,76.8486,76.7978,76.8401,14326.0
2021-03-12 12:50:00,90.76,90.77,90.69,90.73,22655.0,76.8316,76.8401,76.7724,76.8062,22655.0
2021-03-12 12:55:00,90.73,90.74,90.69,90.72,10031.0,76.8062,76.8147,76.7724,76.7978,10031.0
2021-03-12 13:00:00,90.72,90.73,90.64,90.69,7648.0,76.7978,76.8062,76.73,76.7724,7648.0
2021-03-12 13:05:00,90.7,90.8,90.7,90.75,23717.0,76.7808,76.8655,76.7808,76.8232,23717.0
2021-03-12 13:10:00,90.74,90.76,90.72,90.75,24564.0,76.8147,76.8316,76.7978,76.8232,24564.0
2021-03-12 13:15:00,90.75,90.76,90.72,90.76,35668.0,76.8232,76.8316,76.7978,76.8316,35668.0
2021-03-12 13:20:00,90.76,90.78,90.69,90.71,42849.0,76.8316,76.8486,76.7724,76.7893,42849.0
2021-03-12 13:25:00,90.71,90.79,90.7,90.79,15409.0,76.7893,76.857,76.7808,76.857,15409.0
2021-03-12 13:30:00,90.8,90.86,90.78,90.8,20096.0,76.8655,76.9163,76.8486,76.8655,20096.0
2021-03-12 13:35:00,90.8,90.81,90.76,90.81,14891.0,76.8655,76.8739,76.8316,76.8739,14891.0
2021-03-12 13:40:00,90.82,90.85,90.79,90.84,85353.0,76.8824,76.9078,76.857,76.8993,85353.0
2021-03-12 13:45:00,90.83,90.84,90.75,90.76,18231.0,76.8909,76.8993,76.8232,76.8316,18231.0
2021-03-12 13:50:00,90.76,90.82,90.75,90.82,15391.0,76.8316,76.8824,76.8232,76.8824,15391.0
2021-03-12 13:55:00,90.82,90.82,90.77,90.81,16119.0,76.8824,76.8824,76.8401,76.8739,16119.0
2021-03-12 14:00:00,90.81,90.88,90.8,90.8,30490.0,76.8739,76.9332,76.8655,76.8655,30490.0
2021-03-12 14:05:00,90.8,90.81,90.76,90.77,12874.0,76.8655,76.8739,76.8316,76.8401,12874.0
2021-03-12 14:10:00,90.76,90.79,90.74,90.77,36873.0,76.8316,76.857,76.8147,76.8401,36873.0
2021-03-12 14:15:00,90.77,90.77,90.68,90.74,15085.0,76.8401,76.8401,76.7639,76.8147,15085.0
2021-03-12 14:20:00,90.73,90.74,90.66,90.73,17831.0,76.8062,76.8147,76.747,76.8062,17831.0
2021-03-12 14:25:00,90.72,90.8,90.71,90.78,22137.0,76.7978,76.8655,76.7893,76.8486,22137.0
2021-03-12 14:30:00,90.78,90.83,90.77,90.77,16106.0,76.8486,76.8909,76.8401,76.8401,16106.0
2021-03-12 14:35:00,90.77,90.77,90.68,90.7,18514.0,76.8401,76.8401,76.7639,76.7808,18514.0
2021-03-12 14:40:00,90.7,90.72,90.63,90.65,13221.0,76.7808,76.7978,76.7216,76.7385,13221.0
2021-03-12 14:45:00,90.64,90.67,90.62,90.63,16436.0,76.73,76.7554,76.7131,76.7216,16436.0
2021-03-12 14:50:00,90.62,90.67,90.61,90.66,41205.0,76.7131,76.7554,76.7046,76.747,41205.0
2021-03-12 14:55:00,90.65,90.78,90.63,90.74,116659.0,76.7385,76.8486,76.7216,76.8147,116659.0
2021-03-12 15:00:00,90.74,90.78,90.72,90.75,126124.0,76.8147,76.8486,76.7978,76.8232,126124.0
2021-03-12 15:05:00,90.75,90.83,90.74,90.82,28689.0,76.8232,76.8909,76.8147,76.8824,28689.0
2021-03-12 15:10:00,90.83,90.83,90.75,90.76,27930.0,76.8909,76.8909,76.8232,76.8316,27930.0
2021-03-12 15:15:00,90.76,90.9,90.73,90.9,22971.0,76.8316,76.9501,76.8062,76.9501,22971.0
2021-03-12 15:20:00,90.9,90.96,90.86,90.95,32982.0,76.9501,77.0009,76.9163,76.9925,32982.0
2021-03-12 15:25:00,90.95,91.0,90.93,91.0,38264.0,76.9925,77.0348,76.9755,77.0348,38264.0
2021-03-12 15:30:00,91.0,91.1,90.99,91.1,39451.0,77.0348,77.1194,77.0263,77.1194,39451.0
2021-03-12 15:35:00,91.1,91.27,91.1,91.27,43290.0,77.1194,77.2634,77.1194,77.2634,43290.0
2021-03-12 15:40:00,91.27,91.4,91.27,91.39,45820.0,77.2634,77.3734,77.2634,77.3649,45820.0
2021-03-12 15:45:00,91.38,91.4,91.33,91.36,93213.0,77.3565,77.3734,77.3141,77.3395,93213.0
2021-03-12 15:50:00,91.36,91.54,91.36,91.54,69377.0,77.3395,77.4919,77.3395,77.4919,69377.0
2021-03-12 15:55:00,91.53,91.66,91.53,91.62,195195.0,77.4835,77.5935,77.4835,77.5596,195195.0
2021-03-15 09:30:00,91.83,91.88,91.64,91.82,118455.0,77.7374,77.7797,77.5766,77.7289,118455.0
2021-03-15 09:35:00,91.86,92.03,91.7,91.98,95446.0,77.7628,77.9067,77.6274,77.8644,95446.0
2021-03-15 09:40:00,91.97,92.03,91.86,91.88,46018.0,77.8559,77.9067,77.7628,77.7797,46018.0
2021-03-15 09:45:00,91.9,91.96,91.76,91.77,49667.0,77.7967,77.8475,77.6782,77.6866,49667.0
2021-03-15 09:50:00,91.75,91.75,91.57,91.62,43985.0,77.6697,77.6697,77.5173,77.5596,43985.0
2021-03-15 09:55:00,91.61,91.62,91.4,91.45,47491.0,77.5512,77.5596,77.3734,77.4157,47491.0
2021-03-15 10:00:00,91.45,91.54,91.36,91.4,34254.0,77.4157,77.4919,77.3395,77.3734,34254.0
2021-03-15 10:05:00,91.4,91.54,91.39,91.48,46211.0,77.3734,77.4919,77.3649,77.4411,46211.0
2021-03-15 10:10:00,91.48,91.68,91.48,91.68,45944.0,77.4411,77.6104,77.4411,77.6104,45944.0
2021-03-15 10:15:00,91.67,91.73,91.63,91.73,16357.0,77.602,77.6528,77.5681,77.6528,16357.0
2021-03-15 10:20:00,91.72,91.81,91.67,91.77,25851.0,77.6443,77.7205,77.602,77.6866,25851.0
2021-03-15 10:25:00,91.77,91.96,91.76,91.96,37916.0,77.6866,77.8475,77.6782,77.8475,37916.0
2021-03-15 10:30:00,91.96,92.01,91.86,91.89,46979.0,77.8475,77.8898,77.7628,77.7882,46979.0
2021-03-15 10:35:00,91.89,91.98,91.88,91.97,28568.0,77.7882,77.8644,77.7797,77.8559,28568.0
2021-03-15 10:40:00,91.97,92.0,91.9,91.96,35186.0,77.8559,77.8813,77.7967,77.8475,35186.0
2021-03-15 10:45:00,91.96,92.05,91.94,92.04,26535.0,77.8475,77.9237,77.8305,77.9152,26535.0
2021-03-15 10:50:00,92.03,92.1,92.03,92.07,32080.0,77.9067,77.966,77.9067,77.9406,32080.0
2021-03-15 10:55:00,92.07,92.15,91.95,92.08,37834.0,77.9406,78.0083,77.839,77.949,37834.0
2021-03-15 11:00:00,92.07,92.19,92.02,92.18,25943.0,77.9406,78.0422,77.8983,78.0337,25943.0
2021-03-15 11:05:00,92.19,92.19,92.13,92.16,33234.0,78.0422,78.0422,77.9914,78.0168,33234.0
2021-03-15 11:10:00,92.15,92.24,92.13,92.19,22795.0,78.0083,78.0845,77.9914,78.0422,22795.0
2021-03-15 11:15:00,92.2,92.32,92.19,92.2,34179.0,78.0506,78.1522,78.0422,78.0506,34179.0
2021-03-15 11:20:00,92.19,92.27,92.16,92.26,27714.0,78.0422,78.1099,78.0168,78.1014,27714.0
2021-03-15 11:25:00,92.27,92.32,92.21,92.29,39890.0,78.1099,78.1522,78.0591,78.1268,39890.0
2021-03-15 11:30:00,92.3,92.3,92.18,92.22,44218.0,78.1353,78.1353,78.0337,78.0676,44218.0
2021-03-15 11:35:00,92.21,92.22,92.13,92.18,27283.0,78.0591,78.0676,77.9914,78.0337,27283.0
2021-03-15 11:40:00,92.18,92.33,92.16,92.22,23215.0,78.0337,78.1607,78.0168,78.0676,23215.0
2021-03-15 11:45:00,92.22,92.3,92.17,92.26,12325.0,78.0676,78.1353,78.0252,78.1014,12325.0
2021-03-15 11:50:00,92.27,92.51,92.26,92.51,23891.0,78.1099,78.3131,78.1014,78.3131,23891.0
2021-03-15 11:55:00,92.52,92.52,92.37,92.4,35581.0,78.3215,78.3215,78.1945,78.2199,35581.0
2021-03-15 12:00:00,92.38,92.45,92.38,92.42,16586.0,78.203,78.2623,78.203,78.2369,16586.0
2021-03-15 12:05:00,92.42,92.49,92.41,92.49,15938.0,78.2369,78.2961,78.2284,78.2961,15938.0
2021-03-15 12:10:00,92.5,92.59,92.48,92.55,28852.0,78.3046,78.3808,78.2877,78.3469,28852.0
2021-03-15 12:15:00,92.55,92.6,92.52,92.59,29380.0,78.3469,78.3892,78.3215,78.3808,29380.0
2021-03-15 12:20:00,92.6,92.67,92.58,92.67,20346.0,78.3892,78.4485,78.3723,78.4485,20346.0
2021-03-15 12:25:00,92.68,92.71,92.63,92.65,22247.0,78.457,78.4824,78.4146,78.4316,22247.0
2021-03-15 12:30:00,92.65,92.72,92.65,92.7,35599.0,78.4316,78.4908,78.4316,78.4739,35599.0
2021-03-15 12:35:00,92.7,92.8,92.7,92.8,110346.0,78.4739,78.5586,78.4739,78.5586,110346.0
2021-03-15 12:40:00,92.8,92.97,92.79,92.95,70003.0,78.5586,78.7025,78.5501,78.6855,70003.0
2021-03-15 12:45:00,92.96,93.07,92.91,93.04,40600.0,78.694,78.7871,78.6517,78.7617,40600.0
2021-03-15 12:50:00,93.05,93.05,92.91,92.99,43932.0,78.7702,78.7702,78.6517,78.7194,43932.0
2021-03-15 12:55:00,92.99,93.08,92.96,93.08,67298.0,78.7194,78.7956,78.694,78.7956,67298.0
2021-03-15 13:00:00,93.08,93.11,93.05,93.09,70778.0,78.7956,78.821,78.7702,78.8041,70778.0
2021-03-15 13:05:00,93.08,93.08,93.04,93.06,144712.0,78.7956,78.7956,78.7617,78.7787,144712.0
2021-03-15 13:10:00,93.07,93.16,93.06,93.15,84364.0,78.7871,78.8633,78.7787,78.8548,84364.0
2021-03-15 13:15:00,93.15,93.2,93.15,93.2,27984.0,78.8548,78.8972,78.8548,78.8972,27984.0
2021-03-15 13:20:00,93.2,93.2,93.13,93.16,27592.0,78.8972,78.8972,78.8379,78.8633,27592.0
2021-03-15 13:25:00,93.15,93.2,93.14,93.16,14644.0,78.8548,78.8972,78.8464,78.8633,14644.0
2021-03-15 13:30:00,93.14,93.2,93.11,93.14,14978.0,78.8464,78.8972,78.821,78.8464,14978.0
2021-03-15 13:35:00,93.14,93.15,93.05,93.07,24010.0,78.8464,78.8548,78.7702,78.7871,24010.0
2021-03-15 13:40:00,93.06,93.11,93.05,93.08,21867.0,78.7787,78.821,78.7702,78.7956,21867.0
2021-03-15 13:45:00,93.07,93.08,93.03,93.05,55733.0,78.7871,78.7956,78.7533,78.7702,55733.0
2021-03-15 13:50:00,93.04,93.14,93.02,93.09,27639.0,78.7617,78.8464,78.7448,78.8041,27639.0
2021-03-15 13:55:00,93.09,93.11,93.0,93.05,19011.0,78.8041,78.821,78.7279,78.7702,19011.0
2021-03-15 14:00:00,93.04,93.09,93.01,93.06,24078.0,78.7617,78.8041,78.7363,78.7787,24078.0
2021-03-15 14:05:00,93.06,93.14,93.02,93.14,28154.0,78.7787,78.8464,78.7448,78.8464,28154.0
2021-03-15 14:10:00,93.13,93.14,93.07,93.13,31733.0,78.8379,78.8464,78.7871,78.8379,31733.0
2021-03-15 14:15:00,93.12,93.12,93.03,93.04,27074.0,78.8294,78.8294,78.7533,78.7617,27074.0
2021-03-15 14:20:00,93.05,93.12,93.03,93.07,27281.0,78.7702,78.8294,78.7533,78.7871,27281.0
2021-03-15 14:25:00,93.07,93.12,93.01,93.07,26673.0,78.7871,78.8294,78.7363,78.7871,26673.0
2021-03-15 14:30:00,93.07,93.1,93.0,93.06,33983.0,78.7871,78.8125,78.7279,78.7787,33983.0
2021-03-15 14:35:00,93.06,93.1,93.01,93.07,34184.0,78.7787,78.8125,78.7363,78.7871,34184.0
2021-03-15 14:40:00,93.06,93.09,93.0,93.04,106680.0,78.7787,78.8041,78.7279,78.7617,106680.0
2021-03-15 14:45:00,93.03,93.03,92.91,92.93,142075.0,78.7533,78.7533,78.6517,78.6686,142075.0
2021-03-15 14:50:00,92.93,92.94,92.83,92.87,20433.0,78.6686,78.6771,78.584,78.6178,20433.0
2021-03-15 14:55:00,92.87,92.89,92.78,92.8,29098.0,78.6178,78.6347,78.5416,78.5586,29098.0
2021-03-15 15:00:00,92.79,92.83,92.71,92.74,35829.0,78.5501,78.584,78.4824,78.5078,35829.0
2021-03-15 15:05:00,92.75,92.81,92.65,92.78,25270.0,78.5162,78.567,78.4316,78.5416,25270.0
2021-03-15 15:10:00,92.78,92.85,92.76,92.77,55462.0,78.5416,78.6009,78.5247,78.5332,55462.0
2021-03-15 15:15:00,92.75,92.81,92.72,92.73,59190.0,78.5162,78.567,78.4908,78.4993,59190.0
2021-03-15 15:20:00,92.73,92.87,92.72,92.86,206701.0,78.4993,78.6178,78.4908,78.6093,206701.0
2021-03-15 15:25:00,92.87,92.91,92.83,92.83,165727.0,78.6178,78.6517,78.584,78.584,165727.0
2021-03-15 15:30:00,92.83,92.83,92.49,92.5,97144.0,78.584,78.584,78.2961,78.3046,97144.0
2021-03-15 15:35:00,92.49,92.54,92.42,92.5,72796.0,78.2961,78.3385,78.2369,78.3046,72796.0
2021-03-15 15:40:00,92.51,92.59,92.45,92.53,85439.0,78.3131,78.3808,78.2623,78.33,85439.0
2021-03-15 15:45:00,92.53,92.73,92.52,92.69,117326.0,78.33,78.4993,78.3215,78.4654,117326.0
2021-03-15 15:50:00,92.7,92.91,92.69,92.89,118839.0,78.4739,78.6517,78.4654,78.6347,118839.0
2021-03-15 15:55:00,92.89,93.0,92.88,92.99,239786.0,78.6347,78.7279,78.6263,78.7194,239786.0
2021-03-16 09:30:00,93.04,93.12,92.67,92.92,128188.0,78.7617,78.8294,78.4485,78.6601,128188.0
2021-03-16 09:35:00,92.91,92.98,92.83,92.87,42785.0,78.6517,78.7109,78.584,78.6178,42785.0
2021-03-16 09:40:00,92.85,93.02,92.81,92.96,28380.0,78.6009,78.7448,78.567,78.694,28380.0
2021-03-16 09:45:00,92.97,93.14,92.96,93.11,27956.0,78.7025,78.8464,78.694,78.821,27956.0
2021-03-16 09:50:00,93.13,93.2,93.04,93.06,42115.0,78.8379,78.8972,78.7617,78.7787,42115.0
2021-03-16 09:55:00,93.06,93.2,93.05,93.1,32531.0,78.7787,78.8972,78.7702,78.8125,32531.0
2021-03-16 10:00:00,93.08,93.1,92.86,92.9,46898.0,78.7956,78.8125,78.6093,78.6432,46898.0
2021-03-16 10:05:00,92.91,92.91,92.78,92.89,18487.0,78.6517,78.6517,78.5416,78.6347,18487.0
2021-03-16 10:10:00,92.88,93.01,92.85,92.98,19942.0,78.6263,78.7363,78.6009,78.7109,19942.0
2021-03-16 10:15:00,92.97,93.04,92.9,92.98,27451.0,78.7025,78.7617,78.6432,78.7109,27451.0
2021-03-16 10:20:00,92.98,93.06,92.91,92.91,44697.0,78.7109,78.7787,78.6517,78.6517,44697.0
2021-03-16 10:25:00,92.94,93.0,92.93,92.98,19256.0,78.6771,78.7279,78.6686,78.7109,19256.0
2021-03-16 10:30:00,93.01,93.01,92.9,92.97,16154.0,78.7363,78.7363,78.6432,78.7025,16154.0
2021-03-16 10:35:00,92.98,93.05,92.9,92.91,23090.0,78.7109,78.7702,78.6432,78.6517,23090.0
2021-03-16 10:40:00,92.89,92.93,92.82,92.88,16816.0,78.6347,78.6686,78.5755,78.6263,16816.0
2021-03-16 10:45:00,92.88,92.88,92.76,92.79,19625.0,78.6263,78.6263,78.5247,78.5501,19625.0
2021-03-16 10:50:00,92.79,92.81,92.71,92.72,71779.0,78.5501,78.567,78.4824,78.4908,71779.0
2021-03-16 10:55:00,92.73,92.89,92.72,92.85,96035.0,78.4993,78.6347,78.4908,78.6009,96035.0
2021-03-16 11:00:00,92.85,92.87,92.65,92.66,35866.0,78.6009,78.6178,78.4316,78.44,35866.0
2021-03-16 11:05:00,92.66,92.7,92.57,92.66,27775.0,78.44,78.4739,78.3639,78.44,27775.0
2021-03-16 11:10:00,92.65,92.72,92.61,92.71,42028.0,78.4316,78.4908,78.3977,78.4824,42028.0
2021-03-16 11:15:00,92.7,92.71,92.55,92.61,25454.0,78.4739,78.4824,78.3469,78.3977,25454.0
2021-03-16 11:20:00,92.6,92.6,92.48,92.53,22319.0,78.3892,78.3892,78.2877,78.33,22319.0
2021-03-16 11:25:00,92.54,92.68,92.53,92.68,28340.0,78.3385,78.457,78.33,78.457,28340.0
2021-03-16 11:30:00,92.71,92.71,92.55,92.58,20500.0,78.4824,78.4824,78.3469,78.3723,20500.0
2021-03-16 11:35:00,92.58,92.61,92.44,92.44,34285.0,78.3723,78.3977,78.2538,78.2538,34285.0
2021-03-16 11:40:00,92.45,92.47,92.33,92.33,54427.0,78.2623,78.2792,78.1607,78.1607,54427.0
2021-03-16 11:45:00,92.35,92.46,92.35,92.43,32998.0,78.1776,78.2707,78.1776,78.2453,32998.0
2021-03-16 11:50:00,92.42,92.51,92.42,92.51,19154.0,78.2369,78.3131,78.2369,78.3131,19154.0
2021-03-16 11:55:00,92.51,92.56,92.45,92.54,24390.0,78.3131,78.3554,78.2623,78.3385,24390.0
2021-03-16 12:00:00,92.54,92.54,92.41,92.42,28198.0,78.3385,78.3385,78.2284,78.2369,28198.0
2021-03-16 12:05:00,92.42,92.49,92.41,92.48,16142.0,78.2369,78.2961,78.2284,78.2877,16142.0
2021-03-16 12:10:00,92.47,92.47,92.38,92.39,9166.0,78.2792,78.2792,78.203,78.2115,9166.0
2021-03-16 12:15:00,92.38,92.4,92.2,92.21,88260.0,78.203,78.2199,78.0506,78.0591,88260.0
2021-03-16 12:20:00,92.21,92.32,92.21,92.3,29732.0,78.0591,78.1522,78.0591,78.1353,29732.0
2021-03-16 12:25:00,92.28,92.38,92.28,92.35,20154.0,78.1184,78.203,78.1184,78.1776,20154.0
2021-03-16 12:30:00,92.35,92.51,92.35,92.5,19085.0,78.1776,78.3131,78.1776,78.3046,19085.0
2021-03-16 12:35:00,92.5,92.53,92.46,92.53,12661.0,78.3046,78.33,78.2707,78.33,12661.0
2021-03-16 12:40:00,92.53,92.55,92.48,92.51,15224.0,78.33,78.3469,78.2877,78.3131,15224.0
2021-03-16 12:45:00,92.51,92.56,92.49,92.49,12611.0,78.3131,78.3554,78.2961,78.2961,12611.0
2021-03-16 12:50:00,92.48,92.52,92.46,92.46,16828.0,78.2877,78.3215,78.2707,78.2707,16828.0
2021-03-16 12:55:00,92.49,92.62,92.49,92.59,22404.0,78.2961,78.4062,78.2961,78.3808,22404.0
2021-03-16 13:00:00,92.6,92.62,92.5,92.55,51510.0,78.3892,78.4062,78.3046,78.3469,51510.0
2021-03-16 13:05:00,92.57,92.61,92.54,92.58,16986.0,78.3639,78.3977,78.3385,78.3723,16986.0
2021-03-16 13:10:00,92.59,92.66,92.59,92.63,13715.0,78.3808,78.44,78.3808,78.4146,13715.0
2021-03-16 13:15:00,92.63,92.64,92.54,92.56,12377.0,78.4146,78.4231,78.3385,78.3554,12377.0
2021-03-16 13:20:00,92.57,92.6,92.52,92.57,24535.0,78.3639,78.3892,78.3215,78.3639,24535.0
2021-03-16 13:25:00,92.58,92.68,92.57,92.63,43097.0,78.3723,78.457,78.3639,78.4146,43097.0
2021-03-16 13:30:00,92.63,92.67,92.58,92.59,35957.0,78.4146,78.4485,78.3723,78.3808,35957.0
2021-03-16 13:35:00,92.6,92.6,92.46,92.48,30036.0,78.3892,78.3892,78.2707,78.2877,30036.0
2021-03-16 13:40:00,92.48,92.54,92.47,92.51,22656.0,78.2877,78.3385,78.2792,78.3131,22656.0
2021-03-16 13:45:00,92.5,92.57,92.5,92.55,24905.0,78.3046,78.3639,78.3046,78.3469,24905.0
2021-03-16 13:50:00,92.55,92.57,92.5,92.5,30247.0,78.3469,78.3639,78.3046,78.3046,30247.0
2021-03-16 13:55:00,92.49,92.52,92.45,92.46,13745.0,78.2961,78.3215,78.2623,78.2707,13745.0
2021-03-16 14:00:00,92.46,92.51,92.41,92.48,20739.0,78.2707,78.3131,78.2284,78.2877,20739.0
2021-03-16 14:05:00,92.48,92.56,92.43,92.51,22232.0,78.2877,78.3554,78.2453,78.3131,22232.0
2021-03-16 14:10:00,92.51,92.54,92.48,92.51,25363.0,78.3131,78.3385,78.2877,78.3131,25363.0
2021-03-16 14:15:00,92.51,92.53,92.49,92.49,16549.0,78.3131,78.33,78.2961,78.2961,16549.0
2021-03-16 14:20:00,92.49,92.49,92.38,92.42,17530.0,78.2961,78.2961,78.203,78.2369,17530.0
2021-03-16 14:25:00,92.41,92.47,92.34,92.45,28742.0,78.2284,78.2792,78.1691,78.2623,28742.0
2021-03-16 14:30:00,92.44,92.58,92.44,92.54,26545.0,78.2538,78.3723,78.2538,78.3385,26545.0
2021-03-16 14:35:00,92.52,92.52,92.38,92.45,17222.0,78.3215,78.3215,78.203,78.2623,17222.0
2021-03-16 14:40:00,92.44,92.48,92.42,92.45,22855.0,78.2538,78.2877,78.2369,78.2623,22855.0
2021-03-16 14:45:00,92.46,92.59,92.44,92.56,24396.0,78.2707,78.3808,78.2538,78.3554,24396.0
2021-03-16 14:50:00,92.58,92.69,92.58,92.69,32119.0,78.3723,78.4654,78.3723,78.4654,32119.0
2021-03-16 14:55:00,92.68,92.77,92.6,92.64,20670.0,78.457,78.5332,78.3892,78.4231,20670.0
2021-03-16 15:00:00,92.62,92.65,92.48,92.6,54635.0,78.4062,78.4316,78.2877,78.3892,54635.0
2021-03-16 15:05:00,92.6,92.7,92.58,92.65,44377.0,78.3892,78.4739,78.3723,78.4316,44377.0
2021-03-16 15:10:00,92.65,92.7,92.62,92.66,22434.0,78.4316,78.4739,78.4062,78.44,22434.0
2021-03-16 15:15:00,92.67,92.73,92.67,92.69,32046.0,78.4485,78.4993,78.4485,78.4654,32046.0
2021-03-16 15:20:00,92.7,92.72,92.66,92.7,45828.0,78.4739,78.4908,78.44,78.4739,45828.0
2021-03-16 15:25:00,92.69,92.69,92.56,92.56,30658.0,78.4654,78.4654,78.3554,78.3554,30658.0
2021-03-16 15:30:00,92.56,92.7,92.46,92.67,51831.0,78.3554,78.4739,78.2707,78.4485,51831.0
2021-03-16 15:35:00,92.68,92.83,92.68,92.81,46352.0,78.457,78.584,78.457,78.567,46352.0
2021-03-16 15:40:00,92.81,92.87,92.69,92.7,43198.0,78.567,78.6178,78.4654,78.4739,43198.0
2021-03-16 15:45:00,92.71,92.74,92.62,92.62,59004.0,78.4824,78.5078,78.4062,78.4062,59004.0
2021-03-16 15:50:00,92.62,92.75,92.62,92.65,45093.0,78.4062,78.5162,78.4062,78.4316,45093.0
2021-03-16 15:55:00,92.63,92.67,92.57,92.58,202208.0,78.4146,78.4485,78.3639,78.3723,202208.0
2021-03-17 09:30:00,92.43,92.53,92.09,92.1,129062.0,78.2453,78.33,77.9575,77.966,129062.0
2021-03-17 09:35:00,92.12,92.32,92.02,92.22,57259.0,77.9829,78.1522,77.8983,78.0676,57259.0
2021-03-17 09:40:00,92.22,92.37,92.19,92.37,34351.0,78.0676,78.1945,78.0422,78.1945,34351.0
2021-03-17 09:45:00,92.38,92.43,92.27,92.37,109139.0,78.203,78.2453,78.1099,78.1945,109139.0
2021-03-17 09:50:00,92.37,92.39,92.19,92.32,42849.0,78.1945,78.2115,78.0422,78.1522,42849.0
2021-03-17 09:55:00,92.31,92.39,92.21,92.25,43875.0,78.1438,78.2115,78.0591,78.093,43875.0
2021-03-17 10:00:00,92.22,92.22,91.94,91.95,23657.0,78.0676,78.0676,77.8305,77.839,23657.0
2021-03-17 10:05:00,91.97,92.12,91.97,92.09,19830.0,77.8559,77.9829,77.8559,77.9575,19830.0
2021-03-17 10:10:00,92.1,92.14,92.01,92.03,20953.0,77.966,77.9998,77.8898,77.9067,20953.0
2021-03-17 10:15:00,92.03,92.05,91.76,91.76,19109.0,77.9067,77.9237,77.6782,77.6782,19109.0
2021-03-17 10:20:00,91.77,91.8,91.64,91.75,88910.0,77.6866,77.712,77.5766,77.6697,88910.0
2021-03-17 10:25:00,91.75,91.89,91.73,91.89,16585.0,77.6697,77.7882,77.6528,77.7882,16585.0
2021-03-17 10:30:00,91.86,91.93,91.68,91.74,28006.0,77.7628,77.8221,77.6104,77.6612,28006.0
2021-03-17 10:35:00,91.75,91.86,91.74,91.8,28607.0,77.6697,77.7628,77.6612,77.712,28607.0
2021-03-17 10:40:00,91.75,91.87,91.73,91.73,14198.0,77.6697,77.7713,77.6528,77.6528,14198.0
2021-03-17 10:45:00,91.72,91.74,91.63,91.72,21470.0,77.6443,77.6612,77.5681,77.6443,21470.0
2021-03-17 10:50:00,91.72,91.81,91.71,91.81,22537.0,77.6443,77.7205,77.6358,77.7205,22537.0
2021-03-17 10:55:00,91.79,91.79,91.58,91.6,19222.0,77.7036,77.7036,77.5258,77.5427,19222.0
2021-03-17 11:00:00,91.6,91.68,91.57,91.64,18464.0,77.5427,77.6104,77.5173,77.5766,18464.0
2021-03-17 11:05:00,91.65,91.78,91.63,91.78,17656.0,77.585,77.6951,77.5681,77.6951,17656.0
2021-03-17 11:10:00,91.78,91.79,91.7,91.72,25707.0,77.6951,77.7036,77.6274,77.6443,25707.0
2021-03-17 11:15:00,91.72,91.81,91.67,91.77,25195.0,77.6443,77.7205,77.602,77.6866,25195.0
2021-03-17 11:20:00,91.77,91.9,91.73,91.87,20836.0,77.6866,77.7967,77.6528,77.7713,20836.0
2021-03-17 11:25:00,91.88,92.04,91.87,92.03,21985.0,77.7797,77.9152,77.7713,77.9067,21985.0
2021-03-17 11:30:00,92.01,92.01,91.94,91.95,22818.0,77.8898,77.8898,77.8305,77.839,22818.0
2021-03-17 11:35:00,91.94,92.04,91.94,92.04,20918.0,77.8305,77.9152,77.8305,77.9152,20918.0
2021-03-17 11:40:00,92.03,92.08,91.97,91.97,8197.0,77.9067,77.949,77.8559,77.8559,8197.0
2021-03-17 11:45:00,91.96,91.98,91.89,91.91,11974.0,77.8475,77.8644,77.7882,77.8051,11974.0
2021-03-17 11:50:00,91.9,91.95,91.87,91.88,13570.0,77.7967,77.839,77.7713,77.7797,13570.0
2021-03-17 11:55:00,91.87,91.94,91.84,91.94,25500.0,77.7713,77.8305,77.7459,77.8305,25500.0
2021-03-17 12:00:00,91.92,92.02,91.9,92.02,13718.0,77.8136,77.8983,77.7967,77.8983,13718.0
2021-03-17 12:05:00,92.03,92.11,92.03,92.09,10631.0,77.9067,77.9744,77.9067,77.9575,10631.0
2021-03-17 12:10:00,92.1,92.12,92.06,92.07,11823.0,77.966,77.9829,77.9321,77.9406,11823.0
2021-03-17 12:15:00,92.08,92.08,91.98,91.99,36981.0,77.949,77.949,77.8644,77.8729,36981.0
2021-03-17 12:20:00,91.98,92.0,91.9,91.9,22555.0,77.8644,77.8813,77.7967,77.7967,22555.0
2021-03-17 12:25:00,91.91,91.94,91.89,91.9,71124.0,77.8051,77.8305,77.7882,77.7967,71124.0
2021-03-17 12:30:00,91.9,91.9,91.84,91.86,15070.0,77.7967,77.7967,77.7459,77.7628,15070.0
2021-03-17 12:35:00,91.85,91.97,91.83,91.96,20997.0,77.7543,77.8559,77.7374,77.8475,20997.0
2021-03-17 12:40:00,91.95,91.97,91.93,91.95,12996.0,77.839,77.8559,77.8221,77.839,12996.0
2021-03-17 12:45:00,91.94,92.0,91.94,91.99,14006.0,77.8305,77.8813,77.8305,77.8729,14006.0
2021-03-17 12:50:00,92.0,92.03,91.96,91.98,26426.0,77.8813,77.9067,77.8475,77.8644,26426.0
2021-03-17 12:55:00,91.97,91.99,91.92,91.98,16563.0,77.8559,77.8729,77.8136,77.8644,16563.0
2021-03-17 13:00:00,91.95,91.98,91.92,91.96,12105.0,77.839,77.8644,77.8136,77.8475,12105.0
2021-03-17 13:05:00,91.95,91.97,91.89,91.89,7963.0,77.839,77.8559,77.7882,77.7882,7963.0
2021-03-17 13:10:00,91.89,91.96,91.87,91.94,17220.0,77.7882,77.8475,77.7713,77.8305,17220.0
2021-03-17 13:15:00,91.92,91.93,91.82,91.87,16104.0,77.8136,77.8221,77.7289,77.7713,16104.0
2021-03-17 13:20:00,91.86,91.93,91.85,91.93,13461.0,77.7628,77.8221,77.7543,77.8221,13461.0
2021-03-17 13:25:00,91.93,91.95,91.89,91.93,14229.0,77.8221,77.839,77.7882,77.8221,14229.0
2021-03-17 13:30:00,91.94,91.98,91.9,91.93,23172.0,77.8305,77.8644,77.7967,77.8221,23172.0
2021-03-17 13:35:00,91.92,91.94,91.87,91.89,16750.0,77.8136,77.8305,77.7713,77.7882,16750.0
2021-03-17 13:40:00,91.88,91.93,91.86,91.9,42469.0,77.7797,77.8221,77.7628,77.7967,42469.0
2021-03-17 13:45:00,91.91,91.92,91.86,91.89,24286.0,77.8051,77.8136,77.7628,77.7882,24286.0
2021-03-17 13:50:00,91.88,91.92,91.85,91.87,15289.0,77.7797,77.8136,77.7543,77.7713,15289.0
2021-03-17 13:55:00,91.87,91.89,91.84,91.89,30709.0,77.7713,77.7882,77.7459,77.7882,30709.0
2021-03-17 14:00:00,91.91,92.6,91.89,92.2,126280.0,77.8051,78.3892,77.7882,78.0506,126280.0
2021-03-17 14:05:00,92.22,92.32,92.12,92.24,54321.0,78.0676,78.1522,77.9829,78.0845,54321.0
2021-03-17 14:10:00,92.28,92.4,92.26,92.33,80312.0,78.1184,78.2199,78.1014,78.1607,80312.0
2021-03-17 14:15:00,92.36,92.37,92.25,92.29,35654.0,78.1861,78.1945,78.093,78.1268,35654.0
2021-03-17 14:20:00,92.3,92.43,92.3,92.42,30357.0,78.1353,78.2453,78.1353,78.2369,30357.0
2021-03-17 14:25:00,92.41,92.48,92.26,92.27,17130.0,78.2284,78.2877,78.1014,78.1099,17130.0
2021-03-17 14:30:00,92.26,92.33,92.24,92.3,31832.0,78.1014,78.1607,78.0845,78.1353,31832.0
2021-03-17 14:35:00,92.31,92.48,92.31,92.45,21454.0,78.1438,78.2877,78.1438,78.2623,21454.0
2021-03-17 14:40:00,92.46,92.63,92.45,92.6,46431.0,78.2707,78.4146,78.2623,78.3892,46431.0
2021-03-17 14:45:00,92.61,92.66,92.52,92.54,43570.0,78.3977,78.44,78.3215,78.3385,43570.0
2021-03-17 14:50:00,92.54,92.63,92.49,92.62,28678.0,78.3385,78.4146,78.2961,78.4062,28678.0
2021-03-17 14:55:00,92.63,92.72,92.57,92.61,58532.0,78.4146,78.4908,78.3639,78.3977,58532.0
2021-03-17 15:00:00,92.6,92.64,92.57,92.62,80987.0,78.3892,78.4231,78.3639,78.4062,80987.0
2021-03-17 15:05:00,92.62,92.66,92.59,92.62,39280.0,78.4062,78.44,78.3808,78.4062,39280.0
2021-03-17 15:10:00,92.61,92.61,92.4,92.44,34904.0,78.3977,78.3977,78.2199,78.2538,34904.0
2021-03-17 15:15:00,92.45,92.48,92.29,92.29,25134.0,78.2623,78.2877,78.1268,78.1268,25134.0
2021-03-17 15:20:00,92.3,92.31,92.24,92.25,24518.0,78.1353,78.1438,78.0845,78.093,24518.0
2021-03-17 15:25:00,92.24,92.31,92.21,92.29,41064.0,78.0845,78.1438,78.0591,78.1268,41064.0
2021-03-17 15:30:00,92.28,92.56,92.26,92.51,54776.0,78.1184,78.3554,78.1014,78.3131,54776.0
2021-03-17 15:35:00,92.51,92.7,92.51,92.62,31844.0,78.3131,78.4739,78.3131,78.4062,31844.0
2021-03-17 15:40:00,92.62,92.66,92.45,92.45,39975.0,78.4062,78.44,78.2623,78.2623,39975.0
2021-03-17 15:45:00,92.47,92.59,92.47,92.56,28996.0,78.2792,78.3808,78.2792,78.3554,28996.0
2021-03-17 15:50:00,92.56,92.58,92.47,92.57,59374.0,78.3554,78.3723,78.2792,78.3639,59374.0
2021-03-17 15:55:00,92.57,92.7,92.55,92.68,95600.0,78.3639,78.4739,78.3469,78.457,95600.0
2021-03-18 09:30:00,92.27,92.4,92.09,92.13,211003.0,78.1099,78.2199,77.9575,77.9914,211003.0
2021-03-18 09:35:00,92.13,92.31,92.13,92.22,51965.0,77.9914,78.1438,77.9914,78.0676,51965.0
2021-03-18 09:40:00,92.21,92.27,92.1,92.23,68693.0,78.0591,78.1099,77.966,78.076,68693.0
2021-03-18 09:45:00,92.24,92.27,91.86,91.97,60632.0,78.0845,78.1099,77.7628,77.8559,60632.0
2021-03-18 09:50:00,91.97,92.22,91.9,92.11,62541.0,77.8559,78.0676,77.7967,77.9744,62541.0
2021-03-18 09:55:00,92.12,92.16,91.97,92.08,32821.0,77.9829,78.0168,77.8559,77.949,32821.0
2021-03-18 10:00:00,92.1,92.1,91.98,92.01,42024.0,77.966,77.966,77.8644,77.8898,42024.0
2021-03-18 10:05:00,92.01,92.04,91.82,91.93,52368.0,77.8898,77.9152,77.7289,77.8221,52368.0
2021-03-18 10:10:00,91.96,91.96,91.85,91.94,24125.0,77.8475,77.8475,77.7543,77.8305,24125.0
2021-03-18 10:15:00,91.92,91.92,91.73,91.8,70241.0,77.8136,77.8136,77.6528,77.712,70241.0
2021-03-18 10:20:00,91.79,91.81,91.65,91.67,68857.0,77.7036,77.7205,77.585,77.602,68857.0
2021-03-18 10:25:00,91.67,91.75,91.65,91.66,30442.0,77.602,77.6697,77.585,77.5935,30442.0
2021-03-18 10:30:00,91.65,91.66,91.51,91.52,52572.0,77.585,77.5935,77.4665,77.475,52572.0
2021-03-18 10:35:00,91.52,91.68,91.52,91.63,25613.0,77.475,77.6104,77.475,77.5681,25613.0
2021-03-18 10:40:00,91.63,91.69,91.56,91.58,42232.0,77.5681,77.6189,77.5088,77.5258,42232.0
2021-03-18 10:45:00,91.58,91.64,91.54,91.62,25000.0,77.5258,77.5766,77.4919,77.5596,25000.0
2021-03-18 10:50:00,91.63,91.65,91.54,91.6,26431.0,77.5681,77.585,77.4919,77.5427,26431.0
2021-03-18 10:55:00,91.61,91.62,91.49,91.5,42273.0,77.5512,77.5596,77.4496,77.4581,42273.0
2021-03-18 11:00:00,91.49,91.63,91.48,91.55,30745.0,77.4496,77.5681,77.4411,77.5004,30745.0
2021-03-18 11:05:00,91.56,91.65,91.54,91.63,22919.0,77.5088,77.585,77.4919,77.5681,22919.0
2021-03-18 11:10:00,91.63,91.74,91.62,91.73,78323.0,77.5681,77.6612,77.5596,77.6528,78323.0
2021-03-18 11:15:00,91.73,91.82,91.72,91.75,40863.0,77.6528,77.7289,77.6443,77.6697,40863.0
2021-03-18 11:20:00,91.75,91.81,91.74,91.79,14386.0,77.6697,77.7205,77.6612,77.7036,14386.0
2021-03-18 11:25:00,91.78,91.86,91.75,91.86,12651.0,77.6951,77.7628,77.6697,77.7628,12651.0
2021-03-18 11:30:00,91.88,91.95,91.85,91.89,23610.0,77.7797,77.839,77.7543,77.7882,23610.0
2021-03-18 11:35:00,91.88,91.89,91.81,91.84,23974.0,77.7797,77.7882,77.7205,77.7459,23974.0
2021-03-18 11:40:00,91.83,91.87,91.81,91.85,32386.0,77.7374,77.7713,77.7205,77.7543,32386.0
2021-03-18 11:45:00,91.86,91.88,91.77,91.78,28373.0,77.7628,77.7797,77.6866,77.6951,28373.0
2021-03-18 11:50:00,91.78,91.91,91.74,91.89,19439.0,77.6951,77.8051,77.6612,77.7882,19439.0
2021-03-18 11:55:00,91.89,91.97,91.89,91.95,12392.0,77.7882,77.8559,77.7882,77.839,12392.0
2021-03-18 12:00:00,91.96,92.02,91.93,91.94,21235.0,77.8475,77.8983,77.8221,77.8305,21235.0
2021-03-18 12:05:00,91.95,92.05,91.93,92.04,15429.0,77.839,77.9237,77.8221,77.9152,15429.0
2021-03-18 12:10:00,92.04,92.11,92.03,92.09,30417.0,77.9152,77.9744,77.9067,77.9575,30417.0
2021-03-18 12:15:00,92.09,92.1,92.01,92.07,37001.0,77.9575,77.966,77.8898,77.9406,37001.0
2021-03-18 12:20:00,92.06,92.11,92.05,92.08,16344.0,77.9321,77.9744,77.9237,77.949,16344.0
2021-03-18 12:25:00,92.08,92.08,91.99,92.05,19448.0,77.949,77.949,77.8729,77.9237,19448.0
2021-03-18 12:30:00,92.04,92.1,92.0,92.1,30286.0,77.9152,77.966,77.8813,77.966,30286.0
2021-03-18 12:35:00,92.11,92.14,92.07,92.09,34636.0,77.9744,77.9998,77.9406,77.9575,34636.0
2021-03-18 12:40:00,92.09,92.21,92.09,92.2,12832.0,77.9575,78.0591,77.9575,78.0506,12832.0
2021-03-18 12:45:00,92.2,92.21,92.15,92.15,26723.0,78.0506,78.0591,78.0083,78.0083,26723.0
2021-03-18 12:50:00,92.17,92.18,92.04,92.07,19318.0,78.0252,78.0337,77.9152,77.9406,19318.0
2021-03-18 12:55:00,92.07,92.13,91.99,92.09,26222.0,77.9406,77.9914,77.8729,77.9575,26222.0
2021-03-18 13:00:00,92.09,92.17,92.07,92.16,15258.0,77.9575,78.0252,77.9406,78.0168,15258.0
2021-03-18 13:05:00,92.17,92.18,92.09,92.13,20229.0,78.0252,78.0337,77.9575,77.9914,20229.0
2021-03-18 13:10:00,92.11,92.16,92.08,92.15,9581.0,77.9744,78.0168,77.949,78.0083,9581.0
2021-03-18 13:15:00,92.15,92.26,92.12,92.25,14946.0,78.0083,78.1014,77.9829,78.093,14946.0
2021-03-18 13:20:00,92.25,92.32,92.25,92.29,13649.0,78.093,78.1522,78.093,78.1268,13649.0
2021-03-18 13:25:00,92.28,92.32,92.25,92.29,26787.0,78.1184,78.1522,78.093,78.1268,26787.0
2021-03-18 13:30:00,92.28,92.31,92.22,92.31,11262.0,78.1184,78.1438,78.0676,78.1438,11262.0
2021-03-18 13:35:00,92.3,92.32,92.21,92.24,16517.0,78.1353,78.1522,78.0591,78.0845,16517.0
2021-03-18 13:40:00,92.23,92.31,92.2,92.25,27585.0,78.076,78.1438,78.0506,78.093,27585.0
2021-03-18 13:45:00,92.24,92.25,92.18,92.18,14774.0,78.0845,78.093,78.0337,78.0337,14774.0
2021-03-18 13:50:00,92.17,92.29,92.17,92.29,14932.0,78.0252,78.1268,78.0252,78.1268,14932.0
2021-03-18 13:55:00,92.28,92.31,92.23,92.26,20834.0,78.1184,78.1438,78.076,78.1014,20834.0
2021-03-18 14:00:00,92.27,92.27,92.08,92.09,15933.0,78.1099,78.1099,77.949,77.9575,15933.0
2021-03-18 14:05:00,92.09,92.21,92.08,92.15,27237.0,77.9575,78.0591,77.949,78.0083,27237.0
2021-03-18 14:10:00,92.16,92.16,92.06,92.09,17334.0,78.0168,78.0168,77.9321,77.9575,17334.0
2021-03-18 14:15:00,92.09,92.1,91.95,91.98,34319.0,77.9575,77.966,77.839,77.8644,34319.0
2021-03-18 14:20:00,91.97,92.02,91.93,91.99,30016.0,77.8559,77.8983,77.8221,77.8729,30016.0
2021-03-18 14:25:00,92.0,92.0,91.89,91.93,25631.0,77.8813,77.8813,77.7882,77.8221,25631.0
2021-03-18 14:30:00,91.92,91.99,91.85,91.89,27921.0,77.8136,77.8729,77.7543,77.7882,27921.0
2021-03-18 14:35:00,91.89,91.89,91.67,91.77,31772.0,77.7882,77.7882,77.602,77.6866,31772.0
2021-03-18 14:40:00,91.78,91.78,91.59,91.68,29765.0,77.6951,77.6951,77.5342,77.6104,29765.0
2021-03-18 14:45:00,91.69,91.88,91.69,91.87,21375.0,77.6189,77.7797,77.6189,77.7713,21375.0
2021-03-18 14:50:00,91.88,92.02,91.83,92.0,32209.0,77.7797,77.8983,77.7374,77.8813,32209.0
2021-03-18 14:55:00,92.0,92.11,91.98,92.06,45008.0,77.8813,77.9744,77.8644,77.9321,45008.0
2021-03-18 15:00:00,92.06,92.08,91.9,91.94,31046.0,77.9321,77.949,77.7967,77.8305,31046.0
2021-03-18 15:05:00,91.94,91.94,91.79,91.92,39876.0,77.8305,77.8305,77.7036,77.8136,39876.0
2021-03-18 15:10:00,91.93,91.99,91.9,91.97,27114.0,77.8221,77.8729,77.7967,77.8559,27114.0
2021-03-18 15:15:00,91.95,92.01,91.87,91.95,30166.0,77.839,77.8898,77.7713,77.839,30166.0
2021-03-18 15:20:00,91.96,91.97,91.77,91.83,45259.0,77.8475,77.8559,77.6866,77.7374,45259.0
2021-03-18 15:25:00,91.83,91.94,91.77,91.9,52999.0,77.7374,77.8305,77.6866,77.7967,52999.0
2021-03-18 15:30:00,91.92,92.03,91.85,91.85,26912.0,77.8136,77.9067,77.7543,77.7543,26912.0
2021-03-18 15:35:00,91.84,91.85,91.71,91.71,24659.0,77.7459,77.7543,77.6358,77.6358,24659.0
2021-03-18 15:40:00,91.72,91.74,91.57,91.58,57235.0,77.6443,77.6612,77.5173,77.5258,57235.0
2021-03-18 15:45:00,91.59,91.61,91.43,91.61,61777.0,77.5342,77.5512,77.3988,77.5512,61777.0
2021-03-18 15:50:00,91.6,91.77,91.54,91.69,95873.0,77.5427,77.6866,77.4919,77.6189,95873.0
2021-03-18 15:55:00,91.7,91.89,91.66,91.76,243543.0,77.6274,77.7882,77.5935,77.6782,243543.0
2021-03-19 09:30:00,91.88,91.9,91.51,91.69,152849.0,77.7797,77.7967,77.4665,77.6189,152849.0
2021-03-19 09:35:00,91.71,91.71,91.52,91.52,58524.0,77.6358,77.6358,77.475,77.475,58524.0
2021-03-19 09:40:00,91.48,91.48,91.21,91.36,81370.0,77.4411,77.4411,77.2126,77.3395,81370.0
2021-03-19 09:45:00,91.35,91.38,91.15,91.15,111816.0,77.3311,77.3565,77.1618,77.1618,111816.0
2021-03-19 09:50:00,91.14,91.14,90.84,91.1,99246.0,77.1533,77.1533,76.8993,77.1194,99246.0
2021-03-19 09:55:00,91.11,91.12,90.95,91.08,52815.0,77.1279,77.1364,76.9925,77.1025,52815.0
2021-03-19 10:00:00,91.07,91.21,90.98,91.02,51836.0,77.094,77.2126,77.0179,77.0517,51836.0
2021-03-19 10:05:00,91.0,91.15,90.98,91.01,52657.0,77.0348,77.1618,77.0179,77.0433,52657.0
2021-03-19 10:10:00,91.02,91.1,90.94,91.08,37150.0,77.0517,77.1194,76.984,77.1025,37150.0
2021-03-19 10:15:00,91.07,91.15,90.99,91.15,42200.0,77.094,77.1618,77.0263,77.1618,42200.0
2021-03-19 10:20:00,91.17,91.46,91.15,91.44,35491.0,77.1787,77.4242,77.1618,77.4073,35491.0
2021-03-19 10:25:00,91.44,91.55,91.43,91.48,29804.0,77.4073,77.5004,77.3988,77.4411,29804.0
2021-03-19 10:30:00,91.51,91.55,91.33,91.35,55386.0,77.4665,77.5004,77.3141,77.3311,55386.0
2021-03-19 10:35:00,91.35,91.39,91.18,91.27,22760.0,77.3311,77.3649,77.1872,77.2634,22760.0
2021-03-19 10:40:00,91.28,91.54,91.25,91.53,53163.0,77.2718,77.4919,77.2464,77.4835,53163.0
2021-03-19 10:45:00,91.53,91.6,91.47,91.59,33779.0,77.4835,77.5427,77.4327,77.5342,33779.0
2021-03-19 10:50:00,91.58,91.7,91.58,91.62,28622.0,77.5258,77.6274,77.5258,77.5596,28622.0
2021-03-19 10:55:00,91.63,91.64,91.44,91.48,34103.0,77.5681,77.5766,77.4073,77.4411,34103.0
2021-03-19 11:00:00,91.48,91.55,91.46,91.46,33153.0,77.4411,77.5004,77.4242,77.4242,33153.0
2021-03-19 11:05:00,91.45,91.5,91.38,91.46,19251.0,77.4157,77.4581,77.3565,77.4242,19251.0
2021-03-19 11:10:00,91.48,91.5,91.38,91.5,29080.0,77.4411,77.4581,77.3565,77.4581,29080.0
2021-03-19 11:15:00,91.51,91.54,91.44,91.49,22176.0,77.4665,77.4919,77.4073,77.4496,22176.0
2021-03-19 11:20:00,91.48,91.56,91.43,91.54,20195.0,77.4411,77.5088,77.3988,77.4919,20195.0
2021-03-19 11:25:00,91.54,91.54,91.41,91.45,26763.0,77.4919,77.4919,77.3819,77.4157,26763.0
2021-03-19 11:30:00,91.45,91.57,91.39,91.57,16514.0,77.4157,77.5173,77.3649,77.5173,16514.0
2021-03-19 11:35:00,91.58,91.66,91.56,91.64,19275.0,77.5258,77.5935,77.5088,77.5766,19275.0
2021-03-19 11:40:00,91.64,91.74,91.64,91.73,14020.0,77.5766,77.6612,77.5766,77.6528,14020.0
2021-03-19 11:45:00,91.74,91.82,91.73,91.79,23951.0,77.6612,77.7289,77.6528,77.7036,23951.0
2021-03-19 11:50:00,91.78,91.87,91.75,91.87,23995.0,77.6951,77.7713,77.6697,77.7713,23995.0
2021-03-19 11:55:00,91.88,91.93,91.85,91.9,34586.0,77.7797,77.8221,77.7543,77.7967,34586.0
2021-03-19 12:00:00,91.9,92.0,91.85,91.86,45122.0,77.7967,77.8813,77.7543,77.7628,45122.0
2021-03-19 12:05:00,91.84,91.97,91.84,91.96,29179.0,77.7459,77.8559,77.7459,77.8475,29179.0
2021-03-19 12:10:00,91.96,91.98,91.88,91.93,27124.0,77.8475,77.8644,77.7797,77.8221,27124.0
2021-03-19 12:15:00,91.92,92.0,91.92,91.95,23256.0,77.8136,77.8813,77.8136,77.839,23256.0
2021-03-19 12:20:00,91.94,91.98,91.9,91.97,30719.0,77.8305,77.8644,77.7967,77.8559,30719.0
2021-03-19 12:25:00,91.97,91.99,91.88,91.89,20964.0,77.8559,77.8729,77.7797,77.7882,20964.0
2021-03-19 12:30:00,91.9,91.98,91.9,91.98,31077.0,77.7967,77.8644,77.7967,77.8644,31077.0
2021-03-19 12:35:00,91.99,92.01,91.94,91.95,21527.0,77.8729,77.8898,77.8305,77.839,21527.0
2021-03-19 12:40:00,91.95,92.02,91.94,92.02,7497.0,77.839,77.8983,77.8305,77.8983,7497.0
2021-03-19 12:45:00,92.03,92.05,92.0,92.05,12475.0,77.9067,77.9237,77.8813,77.9237,12475.0
2021-03-19 12:50:00,92.05,92.12,92.04,92.09,12108.0,77.9237,77.9829,77.9152,77.9575,12108.0
2021-03-19 12:55:00,92.07,92.09,91.98,92.03,28504.0,77.9406,77.9575,77.8644,77.9067,28504.0
2021-03-19 13:00:00,92.03,92.04,91.81,91.85,29220.0,77.9067,77.9152,77.7205,77.7543,29220.0
2021-03-19 13:05:00,91.85,91.87,91.8,91.84,11109.0,77.7543,77.7713,77.712,77.7459,11109.0
2021-03-19 13:10:00,91.85,91.85,91.78,91.81,11816.0,77.7543,77.7543,77.6951,77.7205,11816.0
2021-03-19 13:15:00,91.81,91.83,91.71,91.75,9154.0,77.7205,77.7374,77.6358,77.6697,9154.0
2021-03-19 13:20:00,91.75,91.77,91.7,91.73,17452.0,77.6697,77.6866,77.6274,77.6528,17452.0
2021-03-19 13:25:00,91.7,91.74,91.69,91.73,13742.0,77.6274,77.6612,77.6189,77.6528,13742.0
2021-03-19 13:30:00,91.73,91.78,91.69,91.74,15489.0,77.6528,77.6951,77.6189,77.6612,15489.0
2021-03-19 13:35:00,91.74,91.76,91.7,91.72,26924.0,77.6612,77.6782,77.6274,77.6443,26924.0
2021-03-19 13:40:00,91.75,91.75,91.67,91.73,12457.0,77.6697,77.6697,77.602,77.6528,12457.0
2021-03-19 13:45:00,91.74,91.84,91.73,91.84,31254.0,77.6612,77.7459,77.6528,77.7459,31254.0
2021-03-19 13:50:00,91.84,91.87,91.81,91.85,21639.0,77.7459,77.7713,77.7205,77.7543,21639.0
2021-03-19 13:55:00,91.85,91.85,91.78,91.79,13603.0,77.7543,77.7543,77.6951,77.7036,13603.0
2021-03-19 14:00:00,91.81,91.89,91.75,91.75,97047.0,77.7205,77.7882,77.6697,77.6697,97047.0
2021-03-19 14:05:00,91.77,91.8,91.69,91.69,32256.0,77.6866,77.712,77.6189,77.6189,32256.0
2021-03-19 14:10:00,91.69,91.74,91.67,91.69,16750.0,77.6189,77.6612,77.602,77.6189,16750.0
2021-03-19 14:15:00,91.7,91.7,91.56,91.58,34570.0,77.6274,77.6274,77.5088,77.5258,34570.0
2021-03-19 14:20:00,91.58,91.58,91.53,91.56,23904.0,77.5258,77.5258,77.4835,77.5088,23904.0
2021-03-19 14:25:00,91.57,91.73,91.55,91.73,81628.0,77.5173,77.6528,77.5004,77.6528,81628.0
2021-03-19 14:30:00,91.72,91.75,91.69,91.72,44074.0,77.6443,77.6697,77.6189,77.6443,44074.0
2021-03-19 14:35:00,91.72,91.74,91.67,91.7,52811.0,77.6443,77.6612,77.602,77.6274,52811.0
2021-03-19 14:40:00,91.7,91.72,91.66,91.71,19453.0,77.6274,77.6443,77.5935,77.6358,19453.0
2021-03-19 14:45:00,91.71,91.73,91.64,91.65,41081.0,77.6358,77.6528,77.5766,77.585,41081.0
2021-03-19 14:50:00,91.65,91.65,91.54,91.55,30487.0,77.585,77.585,77.4919,77.5004,30487.0
2021-03-19 14:55:00,91.56,91.71,91.55,91.7,51419.0,77.5088,77.6358,77.5004,77.6274,51419.0
2021-03-19 15:00:00,91.7,91.71,91.51,91.51,43737.0,77.6274,77.6358,77.4665,77.4665,43737.0
2021-03-19 15:05:00,91.51,91.56,91.47,91.51,31908.0,77.4665,77.5088,77.4327,77.4665,31908.0
2021-03-19 15:10:00,91.5,91.56,91.47,91.52,21378.0,77.4581,77.5088,77.4327,77.475,21378.0
2021-03-19 15:15:00,91.52,91.53,91.46,91.47,28721.0,77.475,77.4835,77.4242,77.4327,28721.0
2021-03-19 15:20:00,91.48,91.48,91.34,91.38,19456.0,77.4411,77.4411,77.3226,77.3565,19456.0
2021-03-19 15:25:00,91.38,91.45,91.37,91.43,31392.0,77.3565,77.4157,77.348,77.3988,31392.0
2021-03-19 15:30:00,91.44,91.51,91.42,91.51,114259.0,77.4073,77.4665,77.3903,77.4665,114259.0
2021-03-19 15:35:00,91.51,91.52,91.41,91.45,101520.0,77.4665,77.475,77.3819,77.4157,101520.0
2021-03-19 15:40:00,91.45,91.45,91.04,91.06,130290.0,77.4157,77.4157,77.0687,77.0856,130290.0
2021-03-19 15:45:00,91.06,91.15,90.96,90.96,160272.0,77.0856,77.1618,77.0009,77.0009,160272.0
2021-03-19 15:50:00,90.95,90.95,90.76,90.78,289101.0,76.9925,76.9925,76.8316,76.8486,289101.0
2021-03-19 15:55:00,90.79,90.8,90.5,90.51,377631.0,76.857,76.8655,76.6115,76.62,377631.0
2021-03-22 09:30:00,90.43,90.63,90.2,90.37,180250.0,76.5523,76.7216,76.3576,76.5015,180250.0
2021-03-22 09:35:00,90.37,90.66,90.37,90.55,56062.0,76.5015,76.747,76.5015,76.6538,56062.0
2021-03-22 09:40:00,90.54,90.67,90.48,90.66,89371.0,76.6454,76.7554,76.5946,76.747,89371.0
2021-03-22 09:45:00,90.67,90.73,90.62,90.7,107562.0,76.7554,76.8062,76.7131,76.7808,107562.0
2021-03-22 09:50:00,90.69,90.7,90.51,90.59,54068.0,76.7724,76.7808,76.62,76.6877,54068.0
2021-03-22 09:55:00,90.59,90.8,90.56,90.72,44846.0,76.6877,76.8655,76.6623,76.7978,44846.0
2021-03-22 10:00:00,90.72,90.75,90.55,90.61,48422.0,76.7978,76.8232,76.6538,76.7046,48422.0
2021-03-22 10:05:00,90.62,90.76,90.6,90.7,41538.0,76.7131,76.8316,76.6962,76.7808,41538.0
2021-03-22 10:10:00,90.7,90.83,90.63,90.82,26968.0,76.7808,76.8909,76.7216,76.8824,26968.0
2021-03-22 10:15:00,90.81,90.83,90.62,90.64,42913.0,76.8739,76.8909,76.7131,76.73,42913.0
2021-03-22 10:20:00,90.65,90.78,90.62,90.75,15888.0,76.7385,76.8486,76.7131,76.8232,15888.0
2021-03-22 10:25:00,90.73,90.92,90.73,90.85,40224.0,76.8062,76.9671,76.8062,76.9078,40224.0
2021-03-22 10:30:00,90.86,91.04,90.81,91.03,41289.0,76.9163,77.0687,76.8739,77.0602,41289.0
2021-03-22 10:35:00,91.02,91.02,90.89,90.91,51228.0,77.0517,77.0517,76.9417,76.9586,51228.0
2021-03-22 10:40:00,90.92,91.06,90.86,91.0,61813.0,76.9671,77.0856,76.9163,77.0348,61813.0
2021-03-22 10:45:00,91.01,91.06,90.86,91.0,49587.0,77.0433,77.0856,76.9163,77.0348,49587.0
2021-03-22 10:50:00,90.99,91.09,90.95,91.09,13029.0,77.0263,77.111,76.9925,77.111,13029.0
2021-03-22 10:55:00,91.08,91.14,91.05,91.12,20216.0,77.1025,77.1533,77.0771,77.1364,20216.0
2021-03-22 11:00:00,91.1,91.16,91.06,91.13,17980.0,77.1194,77.1702,77.0856,77.1448,17980.0
2021-03-22 11:05:00,91.13,91.2,91.12,91.16,18948.0,77.1448,77.2041,77.1364,77.1702,18948.0
2021-03-22 11:10:00,91.16,91.16,90.96,90.99,16237.0,77.1702,77.1702,77.0009,77.0263,16237.0
2021-03-22 11:15:00,90.99,90.99,90.88,90.95,11125.0,77.0263,77.0263,76.9332,76.9925,11125.0
2021-03-22 11:20:00,90.95,90.97,90.86,90.89,30114.0,76.9925,77.0094,76.9163,76.9417,30114.0
2021-03-22 11:25:00,90.89,90.89,90.75,90.8,23785.0,76.9417,76.9417,76.8232,76.8655,23785.0
2021-03-22 11:30:00,90.82,90.88,90.81,90.87,17859.0,76.8824,76.9332,76.8739,76.9247,17859.0
2021-03-22 11:35:00,90.88,91.0,90.88,90.95,25835.0,76.9332,77.0348,76.9332,76.9925,25835.0
2021-03-22 11:40:00,90.95,91.01,90.9,90.92,11108.0,76.9925,77.0433,76.9501,76.9671,11108.0
2021-03-22 11:45:00,90.91,90.91,90.78,90.88,31274.0,76.9586,76.9586,76.8486,76.9332,31274.0
2021-03-22 11:50:00,90.87,90.96,90.87,90.94,6783.0,76.9247,77.0009,76.9247,76.984,6783.0
2021-03-22 11:55:00,90.92,91.11,90.92,91.11,17782.0,76.9671,77.1279,76.9671,77.1279,17782.0
2021-03-22 12:00:00,91.09,91.14,91.02,91.04,62682.0,77.111,77.1533,77.0517,77.0687,62682.0
2021-03-22 12:05:00,91.03,91.06,90.99,91.05,36901.0,77.0602,77.0856,77.0263,77.0771,36901.0
2021-03-22 12:10:00,91.05,91.11,91.02,91.06,16935.0,77.0771,77.1279,77.0517,77.0856,16935.0
2021-03-22 12:15:00,91.06,91.07,90.99,91.01,12526.0,77.0856,77.094,77.0263,77.0433,12526.0
2021-03-22 12:20:00,91.01,91.03,90.98,91.0,8074.0,77.0433,77.0602,77.0179,77.0348,8074.0
2021-03-22 12:25:00,91.01,91.05,90.97,91.05,9809.0,77.0433,77.0771,77.0094,77.0771,9809.0
2021-03-22 12:30:00,91.06,91.06,90.87,90.88,11343.0,77.0856,77.0856,76.9247,76.9332,11343.0
2021-03-22 12:35:00,90.88,90.91,90.87,90.88,9603.0,76.9332,76.9586,76.9247,76.9332,9603.0
2021-03-22 12:40:00,90.88,90.96,90.86,90.95,6838.0,76.9332,77.0009,76.9163,76.9925,6838.0
2021-03-22 12:45:00,90.96,90.96,90.83,90.83,19005.0,77.0009,77.0009,76.8909,76.8909,19005.0
2021-03-22 12:50:00,90.82,90.86,90.8,90.86,17411.0,76.8824,76.9163,76.8655,76.9163,17411.0
2021-03-22 12:55:00,90.87,90.94,90.86,90.91,4916.0,76.9247,76.984,76.9163,76.9586,4916.0
2021-03-22 13:00:00,90.91,90.96,90.87,90.87,8680.0,76.9586,77.0009,76.9247,76.9247,8680.0
2021-03-22 13:05:00,90.87,90.9,90.85,90.86,6776.0,76.9247,76.9501,76.9078,76.9163,6776.0
2021-03-22 13:10:00,90.89,90.94,90.86,90.93,12127.0,76.9417,76.984,76.9163,76.9755,12127.0
2021-03-22 13:15:00,90.93,90.95,90.9,90.95,7363.0,76.9755,76.9925,76.9501,76.9925,7363.0
2021-03-22 13:20:00,90.94,91.0,90.93,91.0,32988.0,76.984,77.0348,76.9755,77.0348,32988.0
2021-03-22 13:25:00,90.99,90.99,90.94,90.97,11948.0,77.0263,77.0263,76.984,77.0094,11948.0
2021-03-22 13:30:00,90.98,90.98,90.93,90.94,13516.0,77.0179,77.0179,76.9755,76.984,13516.0
2021-03-22 13:35:00,90.93,90.95,90.88,90.89,8868.0,76.9755,76.9925,76.9332,76.9417,8868.0
2021-03-22 13:40:00,90.9,91.0,90.89,91.0,12553.0,76.9501,77.0348,76.9417,77.0348,12553.0
2021-03-22 13:45:00,90.98,91.02,90.95,91.0,11088.0,77.0179,77.0517,76.9925,77.0348,11088.0
2021-03-22 13:50:00,90.99,91.05,90.98,91.02,12070.0,77.0263,77.0771,77.0179,77.0517,12070.0
2021-03-22 13:55:00,91.01,91.03,90.97,90.99,11550.0,77.0433,77.0602,77.0094,77.0263,11550.0
2021-03-22 14:00:00,90.99,91.07,90.99,91.03,9565.0,77.0263,77.094,77.0263,77.0602,9565.0
2021-03-22 14:05:00,91.03,91.12,91.02,91.12,7097.0,77.0602,77.1364,77.0517,77.1364,7097.0
2021-03-22 14:10:00,91.12,91.14,91.09,91.11,16256.0,77.1364,77.1533,77.111,77.1279,16256.0
2021-03-22 14:15:00,91.12,91.19,91.11,91.17,12844.0,77.1364,77.1956,77.1279,77.1787,12844.0
2021-03-22 14:20:00,91.16,91.21,91.12,91.13,11798.0,77.1702,77.2126,77.1364,77.1448,11798.0
2021-03-22 14:25:00,91.11,91.21,91.11,91.21,11932.0,77.1279,77.2126,77.1279,77.2126,11932.0
2021-03-22 14:30:00,91.19,91.27,91.19,91.23,15191.0,77.1956,77.2634,77.1956,77.2295,15191.0
2021-03-22 14:35:00,91.23,91.32,91.23,91.31,15812.0,77.2295,77.3057,77.2295,77.2972,15812.0
2021-03-22 14:40:00,91.31,91.34,91.26,91.34,13820.0,77.2972,77.3226,77.2549,77.3226,13820.0
2021-03-22 14:45:00,91.31,91.32,91.27,91.3,29054.0,77.2972,77.3057,77.2634,77.2888,29054.0
2021-03-22 14:50:00,91.3,91.32,91.2,91.25,24515.0,77.2888,77.3057,77.2041,77.2464,24515.0
2021-03-22 14:55:00,91.25,91.3,91.24,91.29,17324.0,77.2464,77.2888,77.238,77.2803,17324.0
2021-03-22 15:00:00,91.29,91.33,91.27,91.3,40049.0,77.2803,77.3141,77.2634,77.2888,40049.0
2021-03-22 15:05:00,91.31,91.33,91.27,91.32,17131.0,77.2972,77.3141,77.2634,77.3057,17131.0
2021-03-22 15:10:00,91.32,91.35,91.28,91.31,25134.0,77.3057,77.3311,77.2718,77.2972,25134.0
2021-03-22 15:15:00,91.31,91.31,91.14,91.16,44755.0,77.2972,77.2972,77.1533,77.1702,44755.0
2021-03-22 15:20:00,91.16,91.19,91.12,91.13,15890.0,77.1702,77.1956,77.1364,77.1448,15890.0
2021-03-22 15:25:00,91.13,91.19,91.1,91.17,25438.0,77.1448,77.1956,77.1194,77.1787,25438.0
2021-03-22 15:30:00,91.15,91.18,91.03,91.06,30564.0,77.1618,77.1872,77.0602,77.0856,30564.0
2021-03-22 15:35:00,91.05,91.13,91.0,91.01,32862.0,77.0771,77.1448,77.0348,77.0433,32862.0
2021-03-22 15:40:00,91.01,91.03,90.92,91.01,23432.0,77.0433,77.0602,76.9671,77.0433,23432.0
2021-03-22 15:45:00,91.0,91.08,90.99,91.08,28287.0,77.0348,77.1025,77.0263,77.1025,28287.0
2021-03-22 15:50:00,91.08,91.08,90.98,91.06,49111.0,77.1025,77.1025,77.0179,77.0856,49111.0
2021-03-22 15:55:00,91.06,91.16,91.04,91.11,124853.0,77.0856,77.1702,77.0687,77.1279,124853.0
2021-03-23 09:30:00,90.98,91.22,90.79,91.22,94616.0,77.0179,77.221,76.857,77.221,94616.0
2021-03-23 09:35:00,91.2,91.2,90.92,90.97,61708.0,77.2041,77.2041,76.9671,77.0094,61708.0
2021-03-23 09:40:00,90.94,91.2,90.92,91.17,58574.0,76.984,77.2041,76.9671,77.1787,58574.0
2021-03-23 09:45:00,91.18,91.3,91.13,91.26,36009.0,77.1872,77.2888,77.1448,77.2549,36009.0
2021-03-23 09:50:00,91.25,91.28,91.15,91.22,36777.0,77.2464,77.2718,77.1618,77.221,36777.0
2021-03-23 09:55:00,91.21,91.25,91.17,91.21,37864.0,77.2126,77.2464,77.1787,77.2126,37864.0
2021-03-23 10:00:00,91.21,91.27,91.11,91.11,60094.0,77.2126,77.2634,77.1279,77.1279,60094.0
2021-03-23 10:05:00,91.1,91.11,90.97,90.98,30294.0,77.1194,77.1279,77.0094,77.0179,30294.0
2021-03-23 10:10:00,90.99,91.17,90.98,91.15,22635.0,77.0263,77.1787,77.0179,77.1618,22635.0
2021-03-23 10:15:00,91.15,91.18,91.1,91.16,30365.0,77.1618,77.1872,77.1194,77.1702,30365.0
2021-03-23 10:20:00,91.18,91.22,91.14,91.19,16187.0,77.1872,77.221,77.1533,77.1956,16187.0
2021-03-23 10:25:00,91.2,91.3,91.19,91.19,24898.0,77.2041,77.2888,77.1956,77.1956,24898.0
2021-03-23 10:30:00,91.19,91.28,91.16,91.19,19480.0,77.1956,77.2718,77.1702,77.1956,19480.0
2021-03-23 10:35:00,91.18,91.18,91.08,91.09,20618.0,77.1872,77.1872,77.1025,77.111,20618.0
2021-03-23 10:40:00,91.09,91.1,91.01,91.01,35669.0,77.111,77.1194,77.0433,77.0433,35669.0
2021-03-23 10:45:00,91.02,91.21,91.0,91.2,13550.0,77.0517,77.2126,77.0348,77.2041,13550.0
2021-03-23 10:50:00,91.17,91.31,91.17,91.3,26754.0,77.1787,77.2972,77.1787,77.2888,26754.0
2021-03-23 10:55:00,91.3,91.34,91.16,91.17,15728.0,77.2888,77.3226,77.1702,77.1787,15728.0
2021-03-23 11:00:00,91.18,91.28,91.1,91.1,16389.0,77.1872,77.2718,77.1194,77.1194,16389.0
2021-03-23 11:05:00,91.12,91.12,90.97,91.08,27935.0,77.1364,77.1364,77.0094,77.1025,27935.0
2021-03-23 11:10:00,91.11,91.24,91.1,91.23,25903.0,77.1279,77.238,77.1194,77.2295,25903.0
2021-03-23 11:15:00,91.23,91.37,91.22,91.32,17923.0,77.2295,77.348,77.221,77.3057,17923.0
2021-03-23 11:20:00,91.29,91.33,91.24,91.29,15332.0,77.2803,77.3141,77.238,77.2803,15332.0
2021-03-23 11:25:00,91.29,91.32,91.25,91.3,15167.0,77.2803,77.3057,77.2464,77.2888,15167.0
2021-03-23 11:30:00,91.3,91.31,91.24,91.26,23450.0,77.2888,77.2972,77.238,77.2549,23450.0
2021-03-23 11:35:00,91.27,91.31,91.21,91.23,22782.0,77.2634,77.2972,77.2126,77.2295,22782.0
2021-03-23 11:40:00,91.23,91.32,91.22,91.31,24174.0,77.2295,77.3057,77.221,77.2972,24174.0
2021-03-23 11:45:00,91.31,91.42,91.29,91.29,25339.0,77.2972,77.3903,77.2803,77.2803,25339.0
2021-03-23 11:50:00,91.3,91.32,91.24,91.24,20721.0,77.2888,77.3057,77.238,77.238,20721.0
2021-03-23 11:55:00,91.24,91.41,91.24,91.38,34982.0,77.238,77.3819,77.238,77.3565,34982.0
2021-03-23 12:00:00,91.4,91.51,91.37,91.48,15715.0,77.3734,77.4665,77.348,77.4411,15715.0
2021-03-23 12:05:00,91.48,91.5,91.35,91.41,48816.0,77.4411,77.4581,77.3311,77.3819,48816.0
2021-03-23 12:10:00,91.41,91.5,91.41,91.47,32064.0,77.3819,77.4581,77.3819,77.4327,32064.0
2021-03-23 12:15:00,91.47,91.49,91.36,91.42,37394.0,77.4327,77.4496,77.3395,77.3903,37394.0
2021-03-23 12:20:00,91.42,91.44,91.38,91.44,14325.0,77.3903,77.4073,77.3565,77.4073,14325.0
2021-03-23 12:25:00,91.44,91.52,91.43,91.49,45072.0,77.4073,77.475,77.3988,77.4496,45072.0
2021-03-23 12:30:00,91.48,91.5,91.37,91.39,35554.0,77.4411,77.4581,77.348,77.3649,35554.0
2021-03-23 12:35:00,91.38,91.44,91.36,91.44,18655.0,77.3565,77.4073,77.3395,77.4073,18655.0
2021-03-23 12:40:00,91.43,91.44,91.36,91.39,11793.0,77.3988,77.4073,77.3395,77.3649,11793.0
2021-03-23 12:45:00,91.37,91.53,91.35,91.49,19716.0,77.348,77.4835,77.3311,77.4496,19716.0
2021-03-23 12:50:00,91.49,91.6,91.49,91.56,24791.0,77.4496,77.5427,77.4496,77.5088,24791.0
2021-03-23 12:55:00,91.57,91.64,91.56,91.62,16372.0,77.5173,77.5766,77.5088,77.5596,16372.0
2021-03-23 13:00:00,91.63,91.7,91.6,91.65,31210.0,77.5681,77.6274,77.5427,77.585,31210.0
2021-03-23 13:05:00,91.65,91.69,91.6,91.63,50586.0,77.585,77.6189,77.5427,77.5681,50586.0
2021-03-23 13:10:00,91.62,91.65,91.59,91.65,21566.0,77.5596,77.585,77.5342,77.585,21566.0
2021-03-23 13:15:00,91.65,91.71,91.62,91.7,39089.0,77.585,77.6358,77.5596,77.6274,39089.0
2021-03-23 13:20:00,91.69,91.69,91.6,91.63,21800.0,77.6189,77.6189,77.5427,77.5681,21800.0
2021-03-23 13:25:00,91.63,91.63,91.56,91.61,65815.0,77.5681,77.5681,77.5088,77.5512,65815.0
2021-03-23 13:30:00,91.61,91.62,91.52,91.53,18715.0,77.5512,77.5596,77.475,77.4835,18715.0
2021-03-23 13:35:00,91.53,91.58,91.5,91.52,10837.0,77.4835,77.5258,77.4581,77.475,10837.0
2021-03-23 13:40:00,91.51,91.51,91.39,91.4,15291.0,77.4665,77.4665,77.3649,77.3734,15291.0
2021-03-23 13:45:00,91.4,91.45,91.37,91.45,23492.0,77.3734,77.4157,77.348,77.4157,23492.0
2021-03-23 13:50:00,91.43,91.47,91.4,91.45,22673.0,77.3988,77.4327,77.3734,77.4157,22673.0
2021-03-23 13:55:00,91.46,91.49,91.41,91.42,26346.0,77.4242,77.4496,77.3819,77.3903,26346.0
2021-03-23 14:00:00,91.43,91.44,91.37,91.41,23441.0,77.3988,77.4073,77.348,77.3819,23441.0
2021-03-23 14:05:00,91.4,91.41,91.31,91.38,18867.0,77.3734,77.3819,77.2972,77.3565,18867.0
2021-03-23 14:10:00,91.39,91.41,91.35,91.36,18034.0,77.3649,77.3819,77.3311,77.3395,18034.0
2021-03-23 14:15:00,91.35,91.37,91.31,91.34,37967.0,77.3311,77.348,77.2972,77.3226,37967.0
2021-03-23 14:20:00,91.34,91.41,91.33,91.38,18623.0,77.3226,77.3819,77.3141,77.3565,18623.0
2021-03-23 14:25:00,91.37,91.37,91.28,91.28,14856.0,77.348,77.348,77.2718,77.2718,14856.0
2021-03-23 14:30:00,91.29,91.31,91.23,91.26,21795.0,77.2803,77.2972,77.2295,77.2549,21795.0
2021-03-23 14:35:00,91.27,91.27,91.21,91.22,17157.0,77.2634,77.2634,77.2126,77.221,17157.0
2021-03-23 14:40:00,91.23,91.24,91.11,91.21,21933.0,77.2295,77.238,77.1279,77.2126,21933.0
2021-03-23 14:45:00,91.2,91.21,91.15,91.2,66118.0,77.2041,77.2126,77.1618,77.2041,66118.0
2021-03-23 14:50:00,91.19,91.24,91.17,91.19,12338.0,77.1956,77.238,77.1787,77.1956,12338.0
2021-03-23 14:55:00,91.18,91.18,91.03,91.04,31632.0,77.1872,77.1872,77.0602,77.0687,31632.0
2021-03-23 15:00:00,91.04,91.12,90.98,91.11,34770.0,77.0687,77.1364,77.0179,77.1279,34770.0
2021-03-23 15:05:00,91.13,91.16,90.97,90.98,12916.0,77.1448,77.1702,77.0094,77.0179,12916.0
2021-03-23 15:10:00,91.0,91.01,90.84,90.84,27317.0,77.0348,77.0433,76.8993,76.8993,27317.0
2021-03-23 15:15:00,90.84,90.93,90.77,90.9,34008.0,76.8993,76.9755,76.8401,76.9501,34008.0
2021-03-23 15:20:00,90.9,90.9,90.65,90.65,55425.0,76.9501,76.9501,76.7385,76.7385,55425.0
2021-03-23 15:25:00,90.64,90.78,90.59,90.74,24356.0,76.73,76.8486,76.6877,76.8147,24356.0
2021-03-23 15:30:00,90.74,90.78,90.59,90.59,37234.0,76.8147,76.8486,76.6877,76.6877,37234.0
2021-03-23 15:35:00,90.59,90.66,90.49,90.64,44038.0,76.6877,76.747,76.6031,76.73,44038.0
2021-03-23 15:40:00,90.63,90.68,90.51,90.55,47318.0,76.7216,76.7639,76.62,76.6538,47318.0
2021-03-23 15:45:00,90.56,90.74,90.52,90.67,91034.0,76.6623,76.8147,76.6285,76.7554,91034.0
2021-03-23 15:50:00,90.66,90.8,90.57,90.79,76707.0,76.747,76.8655,76.6708,76.857,76707.0
2021-03-23 15:55:00,90.78,91.01,90.78,90.91,174433.0,76.8486,77.0433,76.8486,76.9586,174433.0
2021-03-24 09:30:00,91.05,91.12,90.89,90.99,175775.0,77.0771,77.1364,76.9417,77.0263,175775.0
2021-03-24 09:35:00,91.02,91.03,90.85,90.95,128726.0,77.0517,77.0602,76.9078,76.9925,128726.0
2021-03-24 09:40:00,90.93,91.24,90.91,91.24,76304.0,76.9755,77.238,76.9586,77.238,76304.0
2021-03-24 09:45:00,91.26,91.46,91.26,91.33,56692.0,77.2549,77.4242,77.2549,77.3141,56692.0
2021-03-24 09:50:00,91.33,91.34,90.99,91.02,57117.0,77.3141,77.3226,77.0263,77.0517,57117.0
2021-03-24 09:55:00,91.04,91.14,90.95,91.08,45757.0,77.0687,77.1533,76.9925,77.1025,45757.0
2021-03-24 10:00:00,91.05,91.26,91.05,91.16,33611.0,77.0771,77.2549,77.0771,77.1702,33611.0
2021-03-24 10:05:00,91.16,91.22,90.99,91.01,42749.0,77.1702,77.221,77.0263,77.0433,42749.0
2021-03-24 10:10:00,91.0,91.03,90.86,90.86,53054.0,77.0348,77.0602,76.9163,76.9163,53054.0
2021-03-24 10:15:00,90.87,90.89,90.65,90.66,24005.0,76.9247,76.9417,76.7385,76.747,24005.0
2021-03-24 10:20:00,90.68,90.84,90.67,90.7,17050.0,76.7639,76.8993,76.7554,76.7808,17050.0
2021-03-24 10:25:00,90.69,90.78,90.63,90.77,16915.0,76.7724,76.8486,76.7216,76.8401,16915.0
2021-03-24 10:30:00,90.83,91.0,90.75,90.98,32941.0,76.8909,77.0348,76.8232,77.0179,32941.0
2021-03-24 10:35:00,90.97,91.08,90.95,91.05,37404.0,77.0094,77.1025,76.9925,77.0771,37404.0
2021-03-24 10:40:00,91.07,91.29,91.07,91.23,27293.0,77.094,77.2803,77.094,77.2295,27293.0
2021-03-24 10:45:00,91.24,91.3,91.22,91.28,26348.0,77.238,77.2888,77.221,77.2718,26348.0
2021-03-24 10:50:00,91.27,91.43,91.27,91.35,19599.0,77.2634,77.3988,77.2634,77.3311,19599.0
2021-03-24 10:55:00,91.36,91.49,91.36,91.42,20429.0,77.3395,77.4496,77.3395,77.3903,20429.0
2021-03-24 11:00:00,91.43,91.62,91.41,91.59,42671.0,77.3988,77.5596,77.3819,77.5342,42671.0
2021-03-24 11:05:00,91.61,91.68,91.55,91.6,22898.0,77.5512,77.6104,77.5004,77.5427,22898.0
2021-03-24 11:10:00,91.61,91.65,91.52,91.58,31688.0,77.5512,77.585,77.475,77.5258,31688.0
2021-03-24 11:15:00,91.59,91.65,91.54,91.57,11993.0,77.5342,77.585,77.4919,77.5173,11993.0
2021-03-24 11:20:00,91.55,91.58,91.36,91.4,88646.0,77.5004,77.5258,77.3395,77.3734,88646.0
2021-03-24 11:25:00,91.41,91.43,91.29,91.38,18656.0,77.3819,77.3988,77.2803,77.3565,18656.0
2021-03-24 11:30:00,91.38,91.46,91.34,91.4,25323.0,77.3565,77.4242,77.3226,77.3734,25323.0
2021-03-24 11:35:00,91.41,91.41,91.3,91.39,17579.0,77.3819,77.3819,77.2888,77.3649,17579.0
2021-03-24 11:40:00,91.37,91.46,91.31,91.46,17491.0,77.348,77.4242,77.2972,77.4242,17491.0
2021-03-24 11:45:00,91.46,91.5,91.41,91.44,13052.0,77.4242,77.4581,77.3819,77.4073,13052.0
2021-03-24 11:50:00,91.46,91.61,91.44,91.56,23186.0,77.4242,77.5512,77.4073,77.5088,23186.0
2021-03-24 11:55:00,91.56,91.56,91.43,91.5,21020.0,77.5088,77.5088,77.3988,77.4581,21020.0
2021-03-24 12:00:00,91.51,91.61,91.45,91.6,43477.0,77.4665,77.5512,77.4157,77.5427,43477.0
2021-03-24 12:05:00,91.6,91.63,91.55,91.56,62852.0,77.5427,77.5681,77.5004,77.5088,62852.0
2021-03-24 12:10:00,91.55,91.58,91.47,91.48,13114.0,77.5004,77.5258,77.4327,77.4411,13114.0
2021-03-24 12:15:00,91.48,91.59,91.48,91.54,10502.0,77.4411,77.5342,77.4411,77.4919,10502.0
2021-03-24 12:20:00,91.56,91.62,91.55,91.61,15333.0,77.5088,77.5596,77.5004,77.5512,15333.0
2021-03-24 12:25:00,91.6,91.72,91.55,91.69,31158.0,77.5427,77.6443,77.5004,77.6189,31158.0
2021-03-24 12:30:00,91.7,91.7,91.6,91.65,16226.0,77.6274,77.6274,77.5427,77.585,16226.0
2021-03-24 12:35:00,91.65,91.75,91.65,91.71,18157.0,77.585,77.6697,77.585,77.6358,18157.0
2021-03-24 12:40:00,91.72,91.78,91.71,91.73,14125.0,77.6443,77.6951,77.6358,77.6528,14125.0
2021-03-24 12:45:00,91.73,91.74,91.56,91.57,32690.0,77.6528,77.6612,77.5088,77.5173,32690.0
2021-03-24 12:50:00,91.58,91.64,91.54,91.61,30076.0,77.5258,77.5766,77.4919,77.5512,30076.0
2021-03-24 12:55:00,91.61,91.7,91.6,91.65,15920.0,77.5512,77.6274,77.5427,77.585,15920.0
2021-03-24 13:00:00,91.65,91.67,91.56,91.61,20052.0,77.585,77.602,77.5088,77.5512,20052.0
2021-03-24 13:05:00,91.6,91.63,91.54,91.61,48741.0,77.5427,77.5681,77.4919,77.5512,48741.0
2021-03-24 13:10:00,91.6,91.61,91.53,91.53,17765.0,77.5427,77.5512,77.4835,77.4835,17765.0
2021-03-24 13:15:00,91.52,91.52,91.41,91.49,45146.0,77.475,77.475,77.3819,77.4496,45146.0
2021-03-24 13:20:00,91.48,91.5,91.43,91.46,15363.0,77.4411,77.4581,77.3988,77.4242,15363.0
2021-03-24 13:25:00,91.47,91.5,91.43,91.5,16947.0,77.4327,77.4581,77.3988,77.4581,16947.0
2021-03-24 13:30:00,91.5,91.52,91.45,91.46,10515.0,77.4581,77.475,77.4157,77.4242,10515.0
2021-03-24 13:35:00,91.48,91.52,91.44,91.5,16174.0,77.4411,77.475,77.4073,77.4581,16174.0
2021-03-24 13:40:00,91.53,91.57,91.39,91.39,17581.0,77.4835,77.5173,77.3649,77.3649,17581.0
2021-03-24 13:45:00,91.39,91.57,91.37,91.57,31708.0,77.3649,77.5173,77.348,77.5173,31708.0
2021-03-24 13:50:00,91.58,91.62,91.51,91.52,15528.0,77.5258,77.5596,77.4665,77.475,15528.0
2021-03-24 13:55:00,91.53,91.59,91.53,91.57,17932.0,77.4835,77.5342,77.4835,77.5173,17932.0
2021-03-24 14:00:00,91.57,91.59,91.47,91.52,14289.0,77.5173,77.5342,77.4327,77.475,14289.0
2021-03-24 14:05:00,91.52,91.62,91.52,91.6,19993.0,77.475,77.5596,77.475,77.5427,19993.0
2021-03-24 14:10:00,91.59,91.63,91.57,91.59,26893.0,77.5342,77.5681,77.5173,77.5342,26893.0
2021-03-24 14:15:00,91.61,91.7,91.57,91.62,24100.0,77.5512,77.6274,77.5173,77.5596,24100.0
2021-03-24 14:20:00,91.61,91.63,91.55,91.55,14912.0,77.5512,77.5681,77.5004,77.5004,14912.0
2021-03-24 14:25:00,91.55,91.58,91.45,91.46,19647.0,77.5004,77.5258,77.4157,77.4242,19647.0
2021-03-24 14:30:00,91.45,91.45,91.38,91.42,26119.0,77.4157,77.4157,77.3565,77.3903,26119.0
2021-03-24 14:35:00,91.4,91.46,91.37,91.42,18894.0,77.3734,77.4242,77.348,77.3903,18894.0
2021-03-24 14:40:00,91.43,91.44,91.34,91.35,15746.0,77.3988,77.4073,77.3226,77.3311,15746.0
2021-03-24 14:45:00,91.35,91.57,91.33,91.57,65118.0,77.3311,77.5173,77.3141,77.5173,65118.0
2021-03-24 14:50:00,91.57,91.57,91.31,91.31,19061.0,77.5173,77.5173,77.2972,77.2972,19061.0
2021-03-24 14:55:00,91.31,91.32,91.23,91.25,104896.0,77.2972,77.3057,77.2295,77.2464,104896.0
2021-03-24 15:00:00,91.25,91.27,91.15,91.24,34309.0,77.2464,77.2634,77.1618,77.238,34309.0
2021-03-24 15:05:00,91.24,91.33,91.2,91.21,42841.0,77.238,77.3141,77.2041,77.2126,42841.0
2021-03-24 15:10:00,91.21,91.24,91.1,91.13,50201.0,77.2126,77.238,77.1194,77.1448,50201.0
2021-03-24 15:15:00,91.13,91.32,91.1,91.31,66735.0,77.1448,77.3057,77.1194,77.2972,66735.0
2021-03-24 15:20:00,91.29,91.29,91.09,91.12,51896.0,77.2803,77.2803,77.111,77.1364,51896.0
2021-03-24 15:25:00,91.11,91.15,91.05,91.06,27022.0,77.1279,77.1618,77.0771,77.0856,27022.0
2021-03-24 15:30:00,91.07,91.08,90.92,90.93,40769.0,77.094,77.1025,76.9671,76.9755,40769.0
2021-03-24 15:35:00,90.91,91.0,90.87,90.94,51783.0,76.9586,77.0348,76.9247,76.984,51783.0
2021-03-24 15:40:00,90.94,91.0,90.8,90.8,39010.0,76.984,77.0348,76.8655,76.8655,39010.0
2021-03-24 15:45:00,90.81,90.9,90.76,90.9,48689.0,76.8739,76.9501,76.8316,76.9501,48689.0
2021-03-24 15:50:00,90.91,90.91,90.63,90.63,93232.0,76.9586,76.9586,76.7216,76.7216,93232.0
2021-03-24 15:55:00,90.63,90.67,90.51,90.51,459464.0,76.7216,76.7554,76.62,76.62,459464.0
2021-03-25 09:30:00,89.83,89.86,89.36,89.39,276362.0,76.4848,76.5104,76.0846,76.1102,276362.0
2021-03-25 09:35:00,89.36,89.61,89.23,89.28,96884.0,76.0846,76.2975,75.9739,76.0165,96884.0
2021-03-25 09:40:00,89.3,89.35,89.18,89.27,55530.0,76.0335,76.0761,75.9314,76.008,55530.0
2021-03-25 09:45:00,89.25,89.27,89.04,89.18,60456.0,75.991,76.008,75.8122,75.9314,60456.0
2021-03-25 09:50:00,89.17,89.17,88.89,88.89,59982.0,75.9229,75.9229,75.6845,75.6845,59982.0
2021-03-25 09:55:00,88.88,89.03,88.83,89.02,57983.0,75.6759,75.8037,75.6334,75.7951,57983.0
2021-03-25 10:00:00,89.02,89.14,88.89,89.12,76831.0,75.7951,75.8973,75.6845,75.8803,76831.0
2021-03-25 10:05:00,89.14,89.37,89.13,89.28,24079.0,75.8973,76.0931,75.8888,76.0165,24079.0
2021-03-25 10:10:00,89.28,89.38,89.21,89.38,23486.0,76.0165,76.1017,75.9569,76.1017,23486.0
2021-03-25 10:15:00,89.38,89.48,89.05,89.07,52801.0,76.1017,76.1868,75.8207,75.8377,52801.0
2021-03-25 10:20:00,89.07,89.13,89.03,89.11,29488.0,75.8377,75.8888,75.8037,75.8718,29488.0
2021-03-25 10:25:00,89.12,89.14,88.93,88.93,40710.0,75.8803,75.8973,75.7185,75.7185,40710.0
2021-03-25 10:30:00,88.93,89.15,88.87,89.11,35604.0,75.7185,75.9058,75.6674,75.8718,35604.0
2021-03-25 10:35:00,89.11,89.26,89.09,89.24,37701.0,75.8718,75.9995,75.8547,75.9825,37701.0
2021-03-25 10:40:00,89.25,89.31,89.15,89.31,58593.0,75.991,76.0421,75.9058,76.0421,58593.0
2021-03-25 10:45:00,89.33,89.58,89.33,89.58,17991.0,76.0591,76.272,76.0591,76.272,17991.0
2021-03-25 10:50:00,89.55,89.68,89.52,89.59,29324.0,76.2464,76.3571,76.2209,76.2805,29324.0
2021-03-25 10:55:00,89.58,89.8,89.57,89.8,30300.0,76.272,76.4593,76.2634,76.4593,30300.0
2021-03-25 11:00:00,89.82,89.95,89.75,89.81,44325.0,76.4763,76.587,76.4167,76.4678,44325.0
2021-03-25 11:05:00,89.82,89.96,89.82,89.95,22541.0,76.4763,76.5955,76.4763,76.587,22541.0
2021-03-25 11:10:00,89.99,90.15,89.99,90.06,44575.0,76.621,76.7573,76.621,76.6806,44575.0
2021-03-25 11:15:00,90.06,90.13,90.01,90.11,33172.0,76.6806,76.7402,76.6381,76.7232,33172.0
2021-03-25 11:20:00,90.13,90.22,90.1,90.19,74226.0,76.7402,76.8169,76.7147,76.7913,74226.0
2021-03-25 11:25:00,90.19,90.31,90.14,90.23,31633.0,76.7913,76.8935,76.7488,76.8254,31633.0
2021-03-25 11:30:00,90.22,90.36,90.2,90.32,32136.0,76.8169,76.9361,76.7998,76.902,32136.0
2021-03-25 11:35:00,90.32,90.33,90.16,90.16,28205.0,76.902,76.9105,76.7658,76.7658,28205.0
2021-03-25 11:40:00,90.17,90.2,90.04,90.06,16116.0,76.7743,76.7998,76.6636,76.6806,16116.0
2021-03-25 11:45:00,90.04,90.16,90.0,90.1,17945.0,76.6636,76.7658,76.6296,76.7147,17945.0
2021-03-25 11:50:00,90.1,90.27,90.07,90.27,15996.0,76.7147,76.8594,76.6892,76.8594,15996.0
2021-03-25 11:55:00,90.25,90.49,90.23,90.48,24665.0,76.8424,77.0468,76.8254,77.0382,24665.0
2021-03-25 12:00:00,90.47,90.55,90.39,90.49,61020.0,77.0297,77.0978,76.9616,77.0468,61020.0
2021-03-25 12:05:00,90.5,90.5,90.36,90.39,28219.0,77.0553,77.0553,76.9361,76.9616,28219.0
2021-03-25 12:10:00,90.43,90.47,90.33,90.35,13895.0,76.9957,77.0297,76.9105,76.9276,13895.0
2021-03-25 12:15:00,90.36,90.64,90.35,90.64,28088.0,76.9361,77.1745,76.9276,77.1745,28088.0
2021-03-25 12:20:00,90.62,90.63,90.54,90.59,24164.0,77.1574,77.166,77.0893,77.1319,24164.0
2021-03-25 12:25:00,90.59,90.62,90.44,90.45,209967.0,77.1319,77.1574,77.0042,77.0127,209967.0
2021-03-25 12:30:00,90.44,90.63,90.44,90.56,23579.0,77.0042,77.166,77.0042,77.1064,23579.0
2021-03-25 12:35:00,90.57,90.62,90.55,90.62,15133.0,77.1149,77.1574,77.0978,77.1574,15133.0
2021-03-25 12:40:00,90.6,90.78,90.59,90.78,16407.0,77.1404,77.2937,77.1319,77.2937,16407.0
2021-03-25 12:45:00,90.77,90.77,90.62,90.62,22124.0,77.2852,77.2852,77.1574,77.1574,22124.0
2021-03-25 12:50:00,90.62,90.69,90.58,90.65,19667.0,77.1574,77.217,77.1234,77.183,19667.0
2021-03-25 12:55:00,90.65,90.69,90.61,90.66,12499.0,77.183,77.217,77.1489,77.1915,12499.0
2021-03-25 13:00:00,90.66,90.69,90.53,90.66,63364.0,77.1915,77.217,77.0808,77.1915,63364.0
2021-03-25 13:05:00,90.67,90.75,90.63,90.7,14133.0,77.2,77.2681,77.166,77.2256,14133.0
2021-03-25 13:10:00,90.71,90.78,90.59,90.77,24077.0,77.2341,77.2937,77.1319,77.2852,24077.0
2021-03-25 13:15:00,90.77,90.81,90.69,90.73,27559.0,77.2852,77.3192,77.217,77.2511,27559.0
2021-03-25 13:20:00,90.74,90.75,90.58,90.64,19927.0,77.2596,77.2681,77.1234,77.1745,19927.0
2021-03-25 13:25:00,90.63,90.69,90.62,90.65,27752.0,77.166,77.217,77.1574,77.183,27752.0
2021-03-25 13:30:00,90.66,90.72,90.57,90.6,21167.0,77.1915,77.2426,77.1149,77.1404,21167.0
2021-03-25 13:35:00,90.6,90.66,90.54,90.65,30043.0,77.1404,77.1915,77.0893,77.183,30043.0
2021-03-25 13:40:00,90.66,90.79,90.65,90.77,41982.0,77.1915,77.3022,77.183,77.2852,41982.0
2021-03-25 13:45:00,90.76,90.82,90.62,90.72,34078.0,77.2766,77.3277,77.1574,77.2426,34078.0
2021-03-25 13:50:00,90.7,90.73,90.65,90.69,10529.0,77.2256,77.2511,77.183,77.217,10529.0
2021-03-25 13:55:00,90.7,90.72,90.51,90.52,52634.0,77.2256,77.2426,77.0638,77.0723,52634.0
2021-03-25 14:00:00,90.48,90.5,90.35,90.38,24344.0,77.0382,77.0553,76.9276,76.9531,24344.0
2021-03-25 14:05:00,90.37,90.41,90.33,90.34,43167.0,76.9446,76.9786,76.9105,76.919,43167.0
2021-03-25 14:10:00,90.32,90.4,90.32,90.38,15816.0,76.902,76.9701,76.902,76.9531,15816.0
2021-03-25 14:15:00,90.39,90.46,90.35,90.45,25061.0,76.9616,77.0212,76.9276,77.0127,25061.0
2021-03-25 14:20:00,90.44,90.46,90.32,90.39,21202.0,77.0042,77.0212,76.902,76.9616,21202.0
2021-03-25 14:25:00,90.39,90.42,90.2,90.2,29684.0,76.9616,76.9872,76.7998,76.7998,29684.0
2021-03-25 14:30:00,90.2,90.27,90.18,90.26,7881.0,76.7998,76.8594,76.7828,76.8509,7881.0
2021-03-25 14:35:00,90.26,90.5,90.21,90.47,91676.0,76.8509,77.0553,76.8084,77.0297,91676.0
2021-03-25 14:40:00,90.47,90.52,90.46,90.51,16953.0,77.0297,77.0723,77.0212,77.0638,16953.0
2021-03-25 14:45:00,90.52,90.6,90.5,90.56,18741.0,77.0723,77.1404,77.0553,77.1064,18741.0
2021-03-25 14:50:00,90.57,90.67,90.54,90.63,32957.0,77.1149,77.2,77.0893,77.166,32957.0
2021-03-25 14:55:00,90.63,90.64,90.52,90.58,85312.0,77.166,77.1745,77.0723,77.1234,85312.0
2021-03-25 15:00:00,90.58,90.65,90.55,90.61,28579.0,77.1234,77.183,77.0978,77.1489,28579.0
2021-03-25 15:05:00,90.63,90.64,90.59,90.6,18185.0,77.166,77.1745,77.1319,77.1404,18185.0
2021-03-25 15:10:00,90.59,90.74,90.59,90.64,35284.0,77.1319,77.2596,77.1319,77.1745,35284.0
2021-03-25 15:15:00,90.66,90.77,90.66,90.74,23640.0,77.1915,77.2852,77.1915,77.2596,23640.0
2021-03-25 15:20:00,90.75,90.89,90.74,90.86,36888.0,77.2681,77.3873,77.2596,77.3618,36888.0
2021-03-25 15:25:00,90.87,90.91,90.83,90.88,56522.0,77.3703,77.4044,77.3362,77.3788,56522.0
2021-03-25 15:30:00,90.87,91.01,90.86,90.93,48689.0,77.3703,77.4895,77.3618,77.4214,48689.0
2021-03-25 15:35:00,90.94,90.98,90.9,90.95,24477.0,77.4299,77.464,77.3959,77.4384,24477.0
2021-03-25 15:40:00,90.96,90.97,90.85,90.86,47052.0,77.4469,77.4555,77.3533,77.3618,47052.0
2021-03-25 15:45:00,90.86,90.93,90.83,90.91,47571.0,77.3618,77.4214,77.3362,77.4044,47571.0
2021-03-25 15:50:00,90.92,91.09,90.9,90.91,135305.0,77.4129,77.5576,77.3959,77.4044,135305.0
2021-03-25 15:55:00,90.9,90.9,90.8,90.89,173334.0,77.3959,77.3959,77.3107,77.3873,173334.0
2021-03-26 09:30:00,91.38,91.5,91.24,91.47,94183.0,77.8045,77.9067,77.6853,77.8812,94183.0
2021-03-26 09:35:00,91.52,91.55,91.27,91.42,136114.0,77.9237,77.9493,77.7109,77.8386,136114.0
2021-03-26 09:40:00,91.41,91.48,91.18,91.24,119254.0,77.8301,77.8897,77.6343,77.6853,119254.0
2021-03-26 09:45:00,91.25,91.34,91.2,91.25,125567.0,77.6939,77.7705,77.6513,77.6939,125567.0
2021-03-26 09:50:00,91.22,91.43,91.16,91.28,76192.0,77.6683,77.8471,77.6172,77.7194,76192.0
2021-03-26 09:55:00,91.29,91.56,91.29,91.55,32552.0,77.7279,77.9578,77.7279,77.9493,32552.0
2021-03-26 10:00:00,91.56,91.73,91.56,91.73,22715.0,77.9578,78.1025,77.9578,78.1025,22715.0
2021-03-26 10:05:00,91.72,91.77,91.67,91.7,33618.0,78.094,78.1366,78.0515,78.077,33618.0
2021-03-26 10:10:00,91.71,91.81,91.69,91.72,41090.0,78.0855,78.1707,78.0685,78.094,41090.0
2021-03-26 10:15:00,91.72,91.72,91.56,91.58,12957.0,78.094,78.094,77.9578,77.9748,12957.0
2021-03-26 10:20:00,91.58,91.66,91.54,91.66,38233.0,77.9748,78.0429,77.9408,78.0429,38233.0
2021-03-26 10:25:00,91.67,91.69,91.5,91.52,19412.0,78.0515,78.0685,77.9067,77.9237,19412.0
2021-03-26 10:30:00,91.51,91.6,91.45,91.45,40561.0,77.9152,77.9919,77.8641,77.8641,40561.0
2021-03-26 10:35:00,91.45,91.6,91.45,91.58,18211.0,77.8641,77.9919,77.8641,77.9748,18211.0
2021-03-26 10:40:00,91.58,91.62,91.52,91.54,27576.0,77.9748,78.0089,77.9237,77.9408,27576.0
2021-03-26 10:45:00,91.53,91.57,91.46,91.55,46547.0,77.9323,77.9663,77.8727,77.9493,46547.0
2021-03-26 10:50:00,91.55,91.68,91.55,91.68,25336.0,77.9493,78.06,77.9493,78.06,25336.0
2021-03-26 10:55:00,91.67,91.67,91.58,91.62,22276.0,78.0515,78.0515,77.9748,78.0089,22276.0
2021-03-26 11:00:00,91.62,91.75,91.62,91.74,20957.0,78.0089,78.1196,78.0089,78.1111,20957.0
2021-03-26 11:05:00,91.74,91.74,91.55,91.55,14678.0,78.1111,78.1111,77.9493,77.9493,14678.0
2021-03-26 11:10:00,91.55,91.55,91.46,91.52,17440.0,77.9493,77.9493,77.8727,77.9237,17440.0
2021-03-26 11:15:00,91.52,91.54,91.45,91.45,23947.0,77.9237,77.9408,77.8641,77.8641,23947.0
2021-03-26 11:20:00,91.44,91.52,91.42,91.52,28281.0,77.8556,77.9237,77.8386,77.9237,28281.0
2021-03-26 11:25:00,91.51,91.54,91.42,91.5,15745.0,77.9152,77.9408,77.8386,77.9067,15745.0
2021-03-26 11:30:00,91.47,91.59,91.43,91.52,13821.0,77.8812,77.9833,77.8471,77.9237,13821.0
2021-03-26 11:35:00,91.52,91.6,91.5,91.55,12907.0,77.9237,77.9919,77.9067,77.9493,12907.0
2021-03-26 11:40:00,91.55,91.61,91.51,91.6,7197.0,77.9493,78.0004,77.9152,77.9919,7197.0
2021-03-26 11:45:00,91.61,91.73,91.6,91.71,28523.0,78.0004,78.1025,77.9919,78.0855,28523.0
2021-03-26 11:50:00,91.7,91.73,91.62,91.64,11382.0,78.077,78.1025,78.0089,78.0259,11382.0
2021-03-26 11:55:00,91.65,91.74,91.62,91.7,28813.0,78.0344,78.1111,78.0089,78.077,28813.0
2021-03-26 12:00:00,91.7,91.77,91.69,91.72,15243.0,78.077,78.1366,78.0685,78.094,15243.0
2021-03-26 12:05:00,91.73,91.79,91.71,91.79,8757.0,78.1025,78.1536,78.0855,78.1536,8757.0
2021-03-26 12:10:00,91.79,91.89,91.79,91.85,13111.0,78.1536,78.2388,78.1536,78.2047,13111.0
2021-03-26 12:15:00,91.85,91.9,91.83,91.9,13219.0,78.2047,78.2473,78.1877,78.2473,13219.0
2021-03-26 12:20:00,91.9,91.96,91.88,91.92,9950.0,78.2473,78.2984,78.2303,78.2643,9950.0
2021-03-26 12:25:00,91.93,91.96,91.89,91.96,10935.0,78.2728,78.2984,78.2388,78.2984,10935.0
2021-03-26 12:30:00,91.96,92.04,91.92,92.03,28045.0,78.2984,78.3665,78.2643,78.358,28045.0
2021-03-26 12:35:00,92.03,92.04,91.94,91.98,15765.0,78.358,78.3665,78.2813,78.3154,15765.0
2021-03-26 12:40:00,91.99,92.06,91.98,92.05,6622.0,78.3239,78.3835,78.3154,78.375,6622.0
2021-03-26 12:45:00,92.05,92.08,92.0,92.04,15537.0,78.375,78.4005,78.3324,78.3665,15537.0
2021-03-26 12:50:00,92.04,92.04,91.97,91.98,23139.0,78.3665,78.3665,78.3069,78.3154,23139.0
2021-03-26 12:55:00,91.98,91.99,91.87,91.9,18226.0,78.3154,78.3239,78.2217,78.2473,18226.0
2021-03-26 13:00:00,91.93,91.99,91.88,91.99,13134.0,78.2728,78.3239,78.2303,78.3239,13134.0
2021-03-26 13:05:00,92.0,92.06,91.99,92.05,20243.0,78.3324,78.3835,78.3239,78.375,20243.0
2021-03-26 13:10:00,92.05,92.05,91.86,91.9,54067.0,78.375,78.375,78.2132,78.2473,54067.0
2021-03-26 13:15:00,91.91,91.91,91.8,91.8,17839.0,78.2558,78.2558,78.1621,78.1621,17839.0
2021-03-26 13:20:00,91.79,91.91,91.77,91.9,11362.0,78.1536,78.2558,78.1366,78.2473,11362.0
2021-03-26 13:25:00,91.88,91.93,91.85,91.92,8140.0,78.2303,78.2728,78.2047,78.2643,8140.0
2021-03-26 13:30:00,91.93,91.97,91.9,91.9,17540.0,78.2728,78.3069,78.2473,78.2473,17540.0
2021-03-26 13:35:00,91.9,91.9,91.74,91.77,24994.0,78.2473,78.2473,78.1111,78.1366,24994.0
2021-03-26 13:40:00,91.78,91.84,91.72,91.74,26149.0,78.1451,78.1962,78.094,78.1111,26149.0
2021-03-26 13:45:00,91.73,91.76,91.62,91.63,19856.0,78.1025,78.1281,78.0089,78.0174,19856.0
2021-03-26 13:50:00,91.63,91.78,91.63,91.75,15065.0,78.0174,78.1451,78.0174,78.1196,15065.0
2021-03-26 13:55:00,91.74,91.77,91.64,91.67,34833.0,78.1111,78.1366,78.0259,78.0515,34833.0
2021-03-26 14:00:00,91.67,91.7,91.61,91.62,23979.0,78.0515,78.077,78.0004,78.0089,23979.0
2021-03-26 14:05:00,91.62,91.65,91.51,91.52,33865.0,78.0089,78.0344,77.9152,77.9237,33865.0
2021-03-26 14:10:00,91.53,91.58,91.48,91.54,18891.0,77.9323,77.9748,77.8897,77.9408,18891.0
2021-03-26 14:15:00,91.54,91.68,91.5,91.68,29733.0,77.9408,78.06,77.9067,78.06,29733.0
2021-03-26 14:20:00,91.67,91.79,91.66,91.76,49834.0,78.0515,78.1536,78.0429,78.1281,49834.0
2021-03-26 14:25:00,91.76,91.87,91.74,91.84,34659.0,78.1281,78.2217,78.1111,78.1962,34659.0
2021-03-26 14:30:00,91.83,91.86,91.75,91.82,26068.0,78.1877,78.2132,78.1196,78.1792,26068.0
2021-03-26 14:35:00,91.85,91.89,91.77,91.83,42754.0,78.2047,78.2388,78.1366,78.1877,42754.0
2021-03-26 14:40:00,91.83,91.88,91.74,91.75,30714.0,78.1877,78.2303,78.1111,78.1196,30714.0
2021-03-26 14:45:00,91.74,91.77,91.59,91.62,44620.0,78.1111,78.1366,77.9833,78.0089,44620.0
2021-03-26 14:50:00,91.6,91.89,91.59,91.87,24323.0,77.9919,78.2388,77.9833,78.2217,24323.0
2021-03-26 14:55:00,91.87,91.93,91.73,91.9,39687.0,78.2217,78.2728,78.1025,78.2473,39687.0
2021-03-26 15:00:00,91.9,91.96,91.88,91.94,26466.0,78.2473,78.2984,78.2303,78.2813,26466.0
2021-03-26 15:05:00,91.94,91.96,91.87,91.92,25853.0,78.2813,78.2984,78.2217,78.2643,25853.0
2021-03-26 15:10:00,91.92,92.09,91.9,91.94,64163.0,78.2643,78.4091,78.2473,78.2813,64163.0
2021-03-26 15:15:00,91.96,92.12,91.96,92.12,50060.0,78.2984,78.4346,78.2984,78.4346,50060.0
2021-03-26 15:20:00,92.13,92.13,92.04,92.04,19538.0,78.4431,78.4431,78.3665,78.3665,19538.0
2021-03-26 15:25:00,92.04,92.13,92.0,92.12,40898.0,78.3665,78.4431,78.3324,78.4346,40898.0
2021-03-26 15:30:00,92.13,92.37,92.12,92.35,62813.0,78.4431,78.6475,78.4346,78.6304,62813.0
2021-03-26 15:35:00,92.33,92.46,92.32,92.41,63682.0,78.6134,78.7241,78.6049,78.6815,63682.0
2021-03-26 15:40:00,92.41,92.42,92.24,92.26,62544.0,78.6815,78.69,78.5368,78.5538,62544.0
2021-03-26 15:45:00,92.26,92.41,92.25,92.41,61881.0,78.5538,78.6815,78.5453,78.6815,61881.0
2021-03-26 15:50:00,92.41,92.57,92.37,92.57,155341.0,78.6815,78.8178,78.6475,78.8178,155341.0
2021-03-26 15:55:00,92.58,92.89,92.56,92.85,389063.0,78.8263,79.0902,78.8092,79.0562,389063.0
2021-03-29 09:30:00,92.52,92.81,92.45,92.59,201875.0,78.7752,79.0221,78.7156,78.8348,201875.0
2021-03-29 09:35:00,92.6,92.94,92.6,92.86,47083.0,78.8433,79.1328,78.8433,79.0647,47083.0
2021-03-29 09:40:00,92.83,92.86,92.58,92.63,92837.0,79.0391,79.0647,78.8263,78.8688,92837.0
2021-03-29 09:45:00,92.63,92.7,92.42,92.67,147478.0,78.8688,78.9284,78.69,78.9029,147478.0
2021-03-29 09:50:00,92.67,92.71,92.51,92.51,75088.0,78.9029,78.937,78.7667,78.7667,75088.0
2021-03-29 09:55:00,92.51,92.55,92.33,92.45,55372.0,78.7667,78.8007,78.6134,78.7156,55372.0
2021-03-29 10:00:00,92.44,92.47,92.35,92.37,46741.0,78.7071,78.7326,78.6304,78.6475,46741.0
2021-03-29 10:05:00,92.38,92.41,92.06,92.07,41076.0,78.656,78.6815,78.3835,78.392,41076.0
2021-03-29 10:10:00,92.05,92.05,91.81,91.88,40099.0,78.375,78.375,78.1707,78.2303,40099.0
2021-03-29 10:15:00,91.88,91.91,91.79,91.86,31527.0,78.2303,78.2558,78.1536,78.2132,31527.0
2021-03-29 10:20:00,91.81,91.94,91.75,91.81,48564.0,78.1707,78.2813,78.1196,78.1707,48564.0
2021-03-29 10:25:00,91.81,91.85,91.69,91.69,90506.0,78.1707,78.2047,78.0685,78.0685,90506.0
2021-03-29 10:30:00,91.68,91.75,91.56,91.6,29198.0,78.06,78.1196,77.9578,77.9919,29198.0
2021-03-29 10:35:00,91.61,91.73,91.55,91.7,26954.0,78.0004,78.1025,77.9493,78.077,26954.0
2021-03-29 10:40:00,91.69,91.75,91.58,91.59,27373.0,78.0685,78.1196,77.9748,77.9833,27373.0
2021-03-29 10:45:00,91.59,91.7,91.51,91.7,21285.0,77.9833,78.077,77.9152,78.077,21285.0
2021-03-29 10:50:00,91.69,91.77,91.63,91.68,31565.0,78.0685,78.1366,78.0174,78.06,31565.0
2021-03-29 10:55:00,91.67,91.73,91.6,91.7,20779.0,78.0515,78.1025,77.9919,78.077,20779.0
2021-03-29 11:00:00,91.69,91.73,91.62,91.66,20541.0,78.0685,78.1025,78.0089,78.0429,20541.0
2021-03-29 11:05:00,91.64,91.64,91.48,91.56,31112.0,78.0259,78.0259,77.8897,77.9578,31112.0
2021-03-29 11:10:00,91.59,91.69,91.58,91.69,21502.0,77.9833,78.0685,77.9748,78.0685,21502.0
2021-03-29 11:15:00,91.69,91.82,91.68,91.79,23803.0,78.0685,78.1792,78.06,78.1536,23803.0
2021-03-29 11:20:00,91.8,91.84,91.7,91.79,15986.0,78.1621,78.1962,78.077,78.1536,15986.0
2021-03-29 11:25:00,91.76,91.89,91.75,91.87,33576.0,78.1281,78.2388,78.1196,78.2217,33576.0
2021-03-29 11:30:00,91.87,91.96,91.82,91.94,25983.0,78.2217,78.2984,78.1792,78.2813,25983.0
2021-03-29 11:35:00,91.94,91.99,91.89,91.98,47208.0,78.2813,78.3239,78.2388,78.3154,47208.0
2021-03-29 11:40:00,91.98,92.0,91.87,91.98,26889.0,78.3154,78.3324,78.2217,78.3154,26889.0
2021-03-29 11:45:00,91.97,92.01,91.93,91.96,8704.0,78.3069,78.3409,78.2728,78.2984,8704.0
2021-03-29 11:50:00,91.97,92.06,91.94,92.04,31125.0,78.3069,78.3835,78.2813,78.3665,31125.0
2021-03-29 11:55:00,92.03,92.11,92.01,92.08,34440.0,78.358,78.4261,78.3409,78.4005,34440.0
2021-03-29 12:00:00,92.06,92.14,91.98,92.0,27761.0,78.3835,78.4516,78.3154,78.3324,27761.0
2021-03-29 12:05:00,91.99,92.03,91.89,91.9,29685.0,78.3239,78.358,78.2388,78.2473,29685.0
2021-03-29 12:10:00,91.91,91.94,91.78,91.87,71831.0,78.2558,78.2813,78.1451,78.2217,71831.0
2021-03-29 12:15:00,91.88,91.88,91.76,91.77,27103.0,78.2303,78.2303,78.1281,78.1366,27103.0
2021-03-29 12:20:00,91.76,91.83,91.74,91.8,110212.0,78.1281,78.1877,78.1111,78.1621,110212.0
2021-03-29 12:25:00,91.81,91.98,91.8,91.97,21286.0,78.1707,78.3154,78.1621,78.3069,21286.0
2021-03-29 12:30:00,91.98,92.16,91.96,92.16,24056.0,78.3154,78.4687,78.2984,78.4687,24056.0
2021-03-29 12:35:00,92.16,92.23,92.13,92.2,19700.0,78.4687,78.5283,78.4431,78.5027,19700.0
2021-03-29 12:40:00,92.2,92.29,92.19,92.28,19352.0,78.5027,78.5794,78.4942,78.5708,19352.0
2021-03-29 12:45:00,92.29,92.35,92.25,92.34,48842.0,78.5794,78.6304,78.5453,78.6219,48842.0
2021-03-29 12:50:00,92.33,92.4,92.32,92.39,27989.0,78.6134,78.673,78.6049,78.6645,27989.0
2021-03-29 12:55:00,92.41,92.47,92.37,92.4,22842.0,78.6815,78.7326,78.6475,78.673,22842.0
2021-03-29 13:00:00,92.39,92.42,92.35,92.38,36733.0,78.6645,78.69,78.6304,78.656,36733.0
2021-03-29 13:05:00,92.38,92.43,92.31,92.31,98171.0,78.656,78.6986,78.5964,78.5964,98171.0
2021-03-29 13:10:00,92.31,92.36,92.25,92.25,64046.0,78.5964,78.639,78.5453,78.5453,64046.0
2021-03-29 13:15:00,92.23,92.26,92.2,92.2,17792.0,78.5283,78.5538,78.5027,78.5027,17792.0
2021-03-29 13:20:00,92.21,92.33,92.21,92.31,23236.0,78.5112,78.6134,78.5112,78.5964,23236.0
2021-03-29 13:25:00,92.31,92.36,92.29,92.34,19225.0,78.5964,78.639,78.5794,78.6219,19225.0
2021-03-29 13:30:00,92.33,92.58,92.31,92.56,72764.0,78.6134,78.8263,78.5964,78.8092,72764.0
2021-03-29 13:35:00,92.55,92.58,92.47,92.5,37447.0,78.8007,78.8263,78.7326,78.7582,37447.0
2021-03-29 13:40:00,92.51,92.53,92.46,92.46,99012.0,78.7667,78.7837,78.7241,78.7241,99012.0
2021-03-29 13:45:00,92.45,92.56,92.44,92.54,20910.0,78.7156,78.8092,78.7071,78.7922,20910.0
2021-03-29 13:50:00,92.54,92.58,92.49,92.53,33309.0,78.7922,78.8263,78.7496,78.7837,33309.0
2021-03-29 13:55:00,92.53,92.53,92.41,92.44,25107.0,78.7837,78.7837,78.6815,78.7071,25107.0
2021-03-29 14:00:00,92.43,92.45,92.35,92.39,20810.0,78.6986,78.7156,78.6304,78.6645,20810.0
2021-03-29 14:05:00,92.44,92.5,92.42,92.5,20730.0,78.7071,78.7582,78.69,78.7582,20730.0
2021-03-29 14:10:00,92.49,92.52,92.36,92.52,18541.0,78.7496,78.7752,78.639,78.7752,18541.0
2021-03-29 14:15:00,92.52,92.52,92.4,92.45,24285.0,78.7752,78.7752,78.673,78.7156,24285.0
2021-03-29 14:20:00,92.46,92.5,92.42,92.46,26448.0,78.7241,78.7582,78.69,78.7241,26448.0
2021-03-29 14:25:00,92.46,92.51,92.42,92.49,26918.0,78.7241,78.7667,78.69,78.7496,26918.0
2021-03-29 14:30:00,92.46,92.47,92.35,92.39,27101.0,78.7241,78.7326,78.6304,78.6645,27101.0
2021-03-29 14:35:00,92.39,92.39,92.27,92.34,42924.0,78.6645,78.6645,78.5623,78.6219,42924.0
2021-03-29 14:40:00,92.36,92.41,92.33,92.41,13431.0,78.639,78.6815,78.6134,78.6815,13431.0
2021-03-29 14:45:00,92.4,92.51,92.37,92.46,38660.0,78.673,78.7667,78.6475,78.7241,38660.0
2021-03-29 14:50:00,92.45,92.46,92.39,92.41,19509.0,78.7156,78.7241,78.6645,78.6815,19509.0
2021-03-29 14:55:00,92.42,92.45,92.31,92.45,27449.0,78.69,78.7156,78.5964,78.7156,27449.0
2021-03-29 15:00:00,92.45,92.64,92.44,92.64,68278.0,78.7156,78.8774,78.7071,78.8774,68278.0
2021-03-29 15:05:00,92.64,92.66,92.61,92.65,28009.0,78.8774,78.8944,78.8518,78.8859,28009.0
2021-03-29 15:10:00,92.65,92.7,92.63,92.67,70382.0,78.8859,78.9284,78.8688,78.9029,70382.0
2021-03-29 15:15:00,92.68,92.78,92.67,92.73,41849.0,78.9114,78.9966,78.9029,78.954,41849.0
2021-03-29 15:20:00,92.75,92.78,92.71,92.76,70145.0,78.971,78.9966,78.937,78.9795,70145.0
2021-03-29 15:25:00,92.76,92.83,92.7,92.75,64405.0,78.9795,79.0391,78.9284,78.971,64405.0
2021-03-29 15:30:00,92.76,92.85,92.67,92.68,59577.0,78.9795,79.0562,78.9029,78.9114,59577.0
2021-03-29 15:35:00,92.68,92.76,92.64,92.69,60187.0,78.9114,78.9795,78.8774,78.9199,60187.0
2021-03-29 15:40:00,92.7,92.71,92.53,92.54,107494.0,78.9284,78.937,78.7837,78.7922,107494.0
2021-03-29 15:45:00,92.54,92.62,92.49,92.5,83264.0,78.7922,78.8603,78.7496,78.7582,83264.0
2021-03-29 15:50:00,92.49,92.51,92.36,92.4,160264.0,78.7496,78.7667,78.639,78.673,160264.0
2021-03-29 15:55:00,92.4,92.4,92.26,92.32,489003.0,78.673,78.673,78.5538,78.6049,489003.0
2021-03-30 09:30:00,92.16,92.37,92.1,92.21,221991.0,78.4687,78.6475,78.4176,78.5112,221991.0
2021-03-30 09:35:00,92.2,92.41,92.12,92.33,62302.0,78.5027,78.6815,78.4346,78.6134,62302.0
2021-03-30 09:40:00,92.31,92.38,92.18,92.33,46720.0,78.5964,78.656,78.4857,78.6134,46720.0
2021-03-30 09:45:00,92.34,92.43,92.14,92.17,79589.0,78.6219,78.6986,78.4516,78.4772,79589.0
2021-03-30 09:50:00,92.13,92.37,92.13,92.29,53277.0,78.4431,78.6475,78.4431,78.5794,53277.0
2021-03-30 09:55:00,92.31,92.32,92.16,92.24,48015.0,78.5964,78.6049,78.4687,78.5368,48015.0
2021-03-30 10:00:00,92.23,92.28,92.2,92.22,42458.0,78.5283,78.5708,78.5027,78.5198,42458.0
2021-03-30 10:05:00,92.23,92.31,92.18,92.22,31647.0,78.5283,78.5964,78.4857,78.5198,31647.0
2021-03-30 10:10:00,92.22,92.33,92.19,92.25,33265.0,78.5198,78.6134,78.4942,78.5453,33265.0
2021-03-30 10:15:00,92.25,92.26,92.12,92.15,73269.0,78.5453,78.5538,78.4346,78.4601,73269.0
2021-03-30 10:20:00,92.13,92.2,92.04,92.2,35732.0,78.4431,78.5027,78.3665,78.5027,35732.0
2021-03-30 10:25:00,92.19,92.45,92.18,92.45,50590.0,78.4942,78.7156,78.4857,78.7156,50590.0
2021-03-30 10:30:00,92.44,92.49,92.42,92.42,20754.0,78.7071,78.7496,78.69,78.69,20754.0
2021-03-30 10:35:00,92.41,92.48,92.37,92.37,19625.0,78.6815,78.7411,78.6475,78.6475,19625.0
2021-03-30 10:40:00,92.37,92.63,92.36,92.51,61598.0,78.6475,78.8688,78.639,78.7667,61598.0
2021-03-30 10:45:00,92.51,92.52,92.47,92.48,112923.0,78.7667,78.7752,78.7326,78.7411,112923.0
2021-03-30 10:50:00,92.51,92.51,92.34,92.36,91631.0,78.7667,78.7667,78.6219,78.639,91631.0
2021-03-30 10:55:00,92.36,92.37,92.25,92.29,28861.0,78.639,78.6475,78.5453,78.5794,28861.0
2021-03-30 11:00:00,92.26,92.39,92.26,92.36,33726.0,78.5538,78.6645,78.5538,78.639,33726.0
2021-03-30 11:05:00,92.36,92.37,92.32,92.33,80613.0,78.639,78.6475,78.6049,78.6134,80613.0
2021-03-30 11:10:00,92.33,92.34,92.16,92.21,54122.0,78.6134,78.6219,78.4687,78.5112,54122.0
2021-03-30 11:15:00,92.22,92.27,92.15,92.2,42183.0,78.5198,78.5623,78.4601,78.5027,42183.0
2021-03-30 11:20:00,92.2,92.24,92.18,92.22,31963.0,78.5027,78.5368,78.4857,78.5198,31963.0
2021-03-30 11:25:00,92.21,92.22,92.12,92.17,78824.0,78.5112,78.5198,78.4346,78.4772,78824.0
2021-03-30 11:30:00,92.17,92.3,92.11,92.22,46850.0,78.4772,78.5879,78.4261,78.5198,46850.0
2021-03-30 11:35:00,92.23,92.24,92.11,92.2,40326.0,78.5283,78.5368,78.4261,78.5027,40326.0
2021-03-30 11:40:00,92.21,92.33,92.2,92.32,21308.0,78.5112,78.6134,78.5027,78.6049,21308.0
2021-03-30 11:45:00,92.31,92.34,92.22,92.24,22046.0,78.5964,78.6219,78.5198,78.5368,22046.0
2021-03-30 11:50:00,92.25,92.29,92.18,92.24,11024.0,78.5453,78.5794,78.4857,78.5368,11024.0
2021-03-30 11:55:00,92.22,92.29,92.2,92.29,18882.0,78.5198,78.5794,78.5027,78.5794,18882.0
2021-03-30 12:00:00,92.3,92.35,92.27,92.32,17524.0,78.5879,78.6304,78.5623,78.6049,17524.0
2021-03-30 12:05:00,92.33,92.39,92.33,92.38,28184.0,78.6134,78.6645,78.6134,78.656,28184.0
2021-03-30 12:10:00,92.38,92.44,92.34,92.42,22124.0,78.656,78.7071,78.6219,78.69,22124.0
2021-03-30 12:15:00,92.43,92.46,92.32,92.34,45488.0,78.6986,78.7241,78.6049,78.6219,45488.0
2021-03-30 12:20:00,92.34,92.46,92.32,92.41,31479.0,78.6219,78.7241,78.6049,78.6815,31479.0
2021-03-30 12:25:00,92.4,92.46,92.33,92.33,27562.0,78.673,78.7241,78.6134,78.6134,27562.0
2021-03-30 12:30:00,92.32,92.38,92.31,92.33,60786.0,78.6049,78.656,78.5964,78.6134,60786.0
2021-03-30 12:35:00,92.33,92.41,92.32,92.37,65031.0,78.6134,78.6815,78.6049,78.6475,65031.0
2021-03-30 12:40:00,92.37,92.4,92.28,92.28,56239.0,78.6475,78.673,78.5708,78.5708,56239.0
2021-03-30 12:45:00,92.26,92.35,92.25,92.34,22534.0,78.5538,78.6304,78.5453,78.6219,22534.0
2021-03-30 12:50:00,92.35,92.46,92.35,92.43,51956.0,78.6304,78.7241,78.6304,78.6986,51956.0
2021-03-30 12:55:00,92.44,92.51,92.43,92.48,34237.0,78.7071,78.7667,78.6986,78.7411,34237.0
2021-03-30 13:00:00,92.47,92.48,92.37,92.37,34433.0,78.7326,78.7411,78.6475,78.6475,34433.0
2021-03-30 13:05:00,92.37,92.38,92.26,92.31,37113.0,78.6475,78.656,78.5538,78.5964,37113.0
2021-03-30 13:10:00,92.3,92.36,92.27,92.36,97065.0,78.5879,78.639,78.5623,78.639,97065.0
2021-03-30 13:15:00,92.36,92.56,92.36,92.5,170342.0,78.639,78.8092,78.639,78.7582,170342.0
2021-03-30 13:20:00,92.51,92.54,92.47,92.5,41970.0,78.7667,78.7922,78.7326,78.7582,41970.0
2021-03-30 13:25:00,92.49,92.53,92.42,92.44,1059338.0,78.7496,78.7837,78.69,78.7071,1059338.0
2021-03-30 13:30:00,92.45,92.45,92.33,92.36,36947.0,78.7156,78.7156,78.6134,78.639,36947.0
2021-03-30 13:35:00,92.35,92.36,92.28,92.35,22375.0,78.6304,78.639,78.5708,78.6304,22375.0
2021-03-30 13:40:00,92.37,92.47,92.36,92.41,99199.0,78.6475,78.7326,78.639,78.6815,99199.0
2021-03-30 13:45:00,92.41,92.46,92.4,92.43,13056.0,78.6815,78.7241,78.673,78.6986,13056.0
2021-03-30 13:50:00,92.44,92.51,92.42,92.48,16658.0,78.7071,78.7667,78.69,78.7411,16658.0
2021-03-30 13:55:00,92.49,92.55,92.49,92.49,17193.0,78.7496,78.8007,78.7496,78.7496,17193.0
2021-03-30 14:00:00,92.51,92.53,92.44,92.48,26519.0,78.7667,78.7837,78.7071,78.7411,26519.0
2021-03-30 14:05:00,92.48,92.53,92.46,92.51,57834.0,78.7411,78.7837,78.7241,78.7667,57834.0
2021-03-30 14:10:00,92.51,92.51,92.43,92.49,21789.0,78.7667,78.7667,78.6986,78.7496,21789.0
2021-03-30 14:15:00,92.49,92.52,92.43,92.51,14214.0,78.7496,78.7752,78.6986,78.7667,14214.0
2021-03-30 14:20:00,92.5,92.54,92.46,92.51,18565.0,78.7582,78.7922,78.7241,78.7667,18565.0
2021-03-30 14:25:00,92.52,92.56,92.47,92.49,32708.0,78.7752,78.8092,78.7326,78.7496,32708.0
2021-03-30 14:30:00,92.49,92.55,92.46,92.48,13320.0,78.7496,78.8007,78.7241,78.7411,13320.0
2021-03-30 14:35:00,92.45,92.45,92.33,92.34,28155.0,78.7156,78.7156,78.6134,78.6219,28155.0
2021-03-30 14:40:00,92.33,92.42,92.31,92.38,14198.0,78.6134,78.69,78.5964,78.656,14198.0
2021-03-30 14:45:00,92.4,92.5,92.37,92.5,30212.0,78.673,78.7582,78.6475,78.7582,30212.0
2021-03-30 14:50:00,92.5,92.52,92.43,92.49,21676.0,78.7582,78.7752,78.6986,78.7496,21676.0
2021-03-30 14:55:00,92.48,92.65,92.47,92.64,104504.0,78.7411,78.8859,78.7326,78.8774,104504.0
2021-03-30 15:00:00,92.64,92.68,92.53,92.65,20523.0,78.8774,78.9114,78.7837,78.8859,20523.0
2021-03-30 15:05:00,92.65,92.67,92.63,92.67,16719.0,78.8859,78.9029,78.8688,78.9029,16719.0
2021-03-30 15:10:00,92.66,92.66,92.46,92.46,19001.0,78.8944,78.8944,78.7241,78.7241,19001.0
2021-03-30 15:15:00,92.47,92.49,92.41,92.43,40198.0,78.7326,78.7496,78.6815,78.6986,40198.0
2021-03-30 15:20:00,92.43,92.5,92.41,92.5,45409.0,78.6986,78.7582,78.6815,78.7582,45409.0
2021-03-30 15:25:00,92.5,92.51,92.4,92.41,40139.0,78.7582,78.7667,78.673,78.6815,40139.0
2021-03-30 15:30:00,92.4,92.41,92.25,92.27,56619.0,78.673,78.6815,78.5453,78.5623,56619.0
2021-03-30 15:35:00,92.27,92.32,92.23,92.25,88321.0,78.5623,78.6049,78.5283,78.5453,88321.0
2021-03-30 15:40:00,92.25,92.34,92.24,92.33,93464.0,78.5453,78.6219,78.5368,78.6134,93464.0
2021-03-30 15:45:00,92.33,92.34,92.24,92.31,110043.0,78.6134,78.6219,78.5368,78.5964,110043.0
2021-03-30 15:50:00,92.31,92.38,92.26,92.3,142970.0,78.5964,78.656,78.5538,78.5879,142970.0
2021-03-30 15:55:00,92.29,92.41,92.2,92.41,234828.0,78.5794,78.6815,78.5027,78.6815,234828.0
2021-03-31 09:30:00,92.39,92.42,91.74,91.91,120125.0,78.6645,78.69,78.1111,78.2558,120125.0
2021-03-31 09:35:00,91.91,92.18,91.88,92.17,60542.0,78.2558,78.4857,78.2303,78.4772,60542.0
2021-03-31 09:40:00,92.17,92.18,91.83,91.83,24737.0,78.4772,78.4857,78.1877,78.1877,24737.0
2021-03-31 09:45:00,91.84,91.85,91.56,91.6,36816.0,78.1962,78.2047,77.9578,77.9919,36816.0
2021-03-31 09:50:00,91.61,91.81,91.61,91.79,81363.0,78.0004,78.1707,78.0004,78.1536,81363.0
2021-03-31 09:55:00,91.8,91.84,91.65,91.72,80728.0,78.1621,78.1962,78.0344,78.094,80728.0
2021-03-31 10:00:00,91.73,92.01,91.69,91.98,88139.0,78.1025,78.3409,78.0685,78.3154,88139.0
2021-03-31 10:05:00,91.97,92.02,91.79,91.91,36926.0,78.3069,78.3495,78.1536,78.2558,36926.0
2021-03-31 10:10:00,91.91,92.05,91.85,91.87,66875.0,78.2558,78.375,78.2047,78.2217,66875.0
2021-03-31 10:15:00,91.85,91.92,91.81,91.85,18331.0,78.2047,78.2643,78.1707,78.2047,18331.0
2021-03-31 10:20:00,91.85,91.9,91.78,91.78,42799.0,78.2047,78.2473,78.1451,78.1451,42799.0
2021-03-31 10:25:00,91.78,91.84,91.62,91.64,175473.0,78.1451,78.1962,78.0089,78.0259,175473.0
2021-03-31 10:30:00,91.65,91.65,91.49,91.56,104584.0,78.0344,78.0344,77.8982,77.9578,104584.0
2021-03-31 10:35:00,91.56,91.62,91.51,91.55,29440.0,77.9578,78.0089,77.9152,77.9493,29440.0
2021-03-31 10:40:00,91.59,91.81,91.57,91.78,44990.0,77.9833,78.1707,77.9663,78.1451,44990.0
2021-03-31 10:45:00,91.8,91.87,91.73,91.84,23256.0,78.1621,78.2217,78.1025,78.1962,23256.0
2021-03-31 10:50:00,91.84,91.96,91.83,91.95,21534.0,78.1962,78.2984,78.1877,78.2899,21534.0
2021-03-31 10:55:00,91.99,92.08,91.95,92.04,19807.0,78.3239,78.4005,78.2899,78.3665,19807.0
2021-03-31 11:00:00,92.03,92.03,91.87,91.94,16571.0,78.358,78.358,78.2217,78.2813,16571.0
2021-03-31 11:05:00,91.93,91.95,91.82,91.95,17967.0,78.2728,78.2899,78.1792,78.2899,17967.0
2021-03-31 11:10:00,91.93,92.02,91.9,92.02,16883.0,78.2728,78.3495,78.2473,78.3495,16883.0
2021-03-31 11:15:00,92.02,92.16,92.02,92.15,81270.0,78.3495,78.4687,78.3495,78.4601,81270.0
2021-03-31 11:20:00,92.15,92.16,92.03,92.04,21094.0,78.4601,78.4687,78.358,78.3665,21094.0
2021-03-31 11:25:00,92.03,92.07,91.98,91.98,21146.0,78.358,78.392,78.3154,78.3154,21146.0
2021-03-31 11:30:00,91.97,91.99,91.87,91.88,36198.0,78.3069,78.3239,78.2217,78.2303,36198.0
2021-03-31 11:35:00,91.89,92.06,91.88,92.01,17205.0,78.2388,78.3835,78.2303,78.3409,17205.0
2021-03-31 11:40:00,92.01,92.08,91.97,91.98,23237.0,78.3409,78.4005,78.3069,78.3154,23237.0
2021-03-31 11:45:00,91.99,92.14,91.99,92.14,32097.0,78.3239,78.4516,78.3239,78.4516,32097.0
2021-03-31 11:50:00,92.13,92.27,92.13,92.18,20145.0,78.4431,78.5623,78.4431,78.4857,20145.0
2021-03-31 11:55:00,92.17,92.19,92.09,92.11,12917.0,78.4772,78.4942,78.4091,78.4261,12917.0
2021-03-31 12:00:00,92.09,92.13,92.04,92.08,25090.0,78.4091,78.4431,78.3665,78.4005,25090.0
2021-03-31 12:05:00,92.08,92.11,92.06,92.11,10914.0,78.4005,78.4261,78.3835,78.4261,10914.0
2021-03-31 12:10:00,92.12,92.13,92.07,92.12,7653.0,78.4346,78.4431,78.392,78.4346,7653.0
2021-03-31 12:15:00,92.11,92.16,92.11,92.15,18523.0,78.4261,78.4687,78.4261,78.4601,18523.0
2021-03-31 12:20:00,92.16,92.19,92.13,92.15,8186.0,78.4687,78.4942,78.4431,78.4601,8186.0
2021-03-31 12:25:00,92.15,92.28,92.15,92.28,18604.0,78.4601,78.5708,78.4601,78.5708,18604.0
2021-03-31 12:30:00,92.29,92.35,92.27,92.35,9339.0,78.5794,78.6304,78.5623,78.6304,9339.0
2021-03-31 12:35:00,92.35,92.4,92.32,92.38,18414.0,78.6304,78.673,78.6049,78.656,18414.0
2021-03-31 12:40:00,92.39,92.44,92.36,92.43,51812.0,78.6645,78.7071,78.639,78.6986,51812.0
2021-03-31 12:45:00,92.42,92.48,92.42,92.47,88916.0,78.69,78.7411,78.69,78.7326,88916.0
2021-03-31 12:50:00,92.46,92.49,92.43,92.43,13821.0,78.7241,78.7496,78.6986,78.6986,13821.0
2021-03-31 12:55:00,92.41,92.49,92.39,92.49,10631.0,78.6815,78.7496,78.6645,78.7496,10631.0
2021-03-31 13:00:00,92.48,92.59,92.46,92.55,23871.0,78.7411,78.8348,78.7241,78.8007,23871.0
2021-03-31 13:05:00,92.54,92.59,92.54,92.59,9098.0,78.7922,78.8348,78.7922,78.8348,9098.0
2021-03-31 13:10:00,92.58,92.65,92.57,92.59,23810.0,78.8263,78.8859,78.8178,78.8348,23810.0
2021-03-31 13:15:00,92.6,92.64,92.52,92.55,14932.0,78.8433,78.8774,78.7752,78.8007,14932.0
2021-03-31 13:20:00,92.56,92.57,92.5,92.51,17480.0,78.8092,78.8178,78.7582,78.7667,17480.0
2021-03-31 13:25:00,92.49,92.62,92.49,92.62,20338.0,78.7496,78.8603,78.7496,78.8603,20338.0
2021-03-31 13:30:00,92.61,92.68,92.59,92.68,42822.0,78.8518,78.9114,78.8348,78.9114,42822.0
2021-03-31 13:35:00,92.68,92.74,92.68,92.7,27480.0,78.9114,78.9625,78.9114,78.9284,27480.0
2021-03-31 13:40:00,92.7,92.76,92.65,92.7,27864.0,78.9284,78.9795,78.8859,78.9284,27864.0
2021-03-31 13:45:00,92.7,92.73,92.65,92.73,23050.0,78.9284,78.954,78.8859,78.954,23050.0
2021-03-31 13:50:00,92.72,92.78,92.72,92.76,20353.0,78.9455,78.9966,78.9455,78.9795,20353.0
2021-03-31 13:55:00,92.75,92.82,92.74,92.81,23267.0,78.971,79.0306,78.9625,79.0221,23267.0
2021-03-31 14:00:00,92.8,92.85,92.74,92.78,25982.0,79.0136,79.0562,78.9625,78.9966,25982.0
2021-03-31 14:05:00,92.78,92.85,92.77,92.79,15211.0,78.9966,79.0562,78.988,79.0051,15211.0
2021-03-31 14:10:00,92.78,92.8,92.67,92.79,24644.0,78.9966,79.0136,78.9029,79.0051,24644.0
2021-03-31 14:15:00,92.78,92.87,92.77,92.83,26243.0,78.9966,79.0732,78.988,79.0391,26243.0
2021-03-31 14:20:00,92.84,92.88,92.79,92.81,32608.0,79.0476,79.0817,79.0051,79.0221,32608.0
2021-03-31 14:25:00,92.8,92.8,92.69,92.69,16755.0,79.0136,79.0136,78.9199,78.9199,16755.0
2021-03-31 14:30:00,92.7,92.83,92.69,92.75,25525.0,78.9284,79.0391,78.9199,78.971,25525.0
2021-03-31 14:35:00,92.74,92.78,92.61,92.63,31568.0,78.9625,78.9966,78.8518,78.8688,31568.0
2021-03-31 14:40:00,92.64,92.7,92.55,92.61,32403.0,78.8774,78.9284,78.8007,78.8518,32403.0
2021-03-31 14:45:00,92.61,92.63,92.47,92.53,38501.0,78.8518,78.8688,78.7326,78.7837,38501.0
2021-03-31 14:50:00,92.54,92.56,92.49,92.54,30034.0,78.7922,78.8092,78.7496,78.7922,30034.0
2021-03-31 14:55:00,92.53,92.57,92.46,92.48,38195.0,78.7837,78.8178,78.7241,78.7411,38195.0
2021-03-31 15:00:00,92.47,92.51,92.41,92.45,44400.0,78.7326,78.7667,78.6815,78.7156,44400.0
2021-03-31 15:05:00,92.43,92.45,92.4,92.44,67485.0,78.6986,78.7156,78.673,78.7071,67485.0
2021-03-31 15:10:00,92.43,92.43,92.36,92.41,41135.0,78.6986,78.6986,78.639,78.6815,41135.0
2021-03-31 15:15:00,92.42,92.48,92.41,92.46,55179.0,78.69,78.7411,78.6815,78.7241,55179.0
2021-03-31 15:20:00,92.46,92.46,92.36,92.38,32112.0,78.7241,78.7241,78.639,78.656,32112.0
2021-03-31 15:25:00,92.37,92.44,92.37,92.38,35898.0,78.6475,78.7071,78.6475,78.656,35898.0
2021-03-31 15:30:00,92.38,92.45,92.35,92.36,53135.0,78.656,78.7156,78.6304,78.639,53135.0
2021-03-31 15:35:00,92.36,92.36,92.15,92.17,67501.0,78.639,78.639,78.4601,78.4772,67501.0
2021-03-31 15:40:00,92.17,92.22,92.12,92.16,62980.0,78.4772,78.5198,78.4346,78.4687,62980.0
2021-03-31 15:45:00,92.15,92.38,92.14,92.36,88103.0,78.4601,78.656,78.4516,78.639,88103.0
2021-03-31 15:50:00,92.36,92.36,92.12,92.12,166554.0,78.639,78.639,78.4346,78.4346,166554.0
2021-03-31 15:55:00,92.11,92.14,91.82,91.87,231934.0,78.4261,78.4516,78.1792,78.2217,231934.0
2021-04-01 09:30:00,92.34,92.46,92.13,92.2,211913.0,78.6219,78.7241,78.4431,78.5027,211913.0
2021-04-01 09:35:00,92.25,92.31,92.0,92.27,91179.0,78.5453,78.5964,78.3324,78.5623,91179.0
2021-04-01 09:40:00,92.26,92.45,92.1,92.16,84508.0,78.5538,78.7156,78.4176,78.4687,84508.0
2021-04-01 09:45:00,92.15,92.19,92.03,92.17,128113.0,78.4601,78.4942,78.358,78.4772,128113.0
2021-04-01 09:50:00,92.17,92.26,92.12,92.14,43431.0,78.4772,78.5538,78.4346,78.4516,43431.0
2021-04-01 09:55:00,92.13,92.35,92.09,92.35,34151.0,78.4431,78.6304,78.4091,78.6304,34151.0
2021-04-01 10:00:00,92.37,92.56,92.34,92.5,56260.0,78.6475,78.8092,78.6219,78.7582,56260.0
2021-04-01 10:05:00,92.51,92.58,92.4,92.58,36065.0,78.7667,78.8263,78.673,78.8263,36065.0
2021-04-01 10:10:00,92.58,92.66,92.57,92.63,34163.0,78.8263,78.8944,78.8178,78.8688,34163.0
2021-04-01 10:15:00,92.62,92.62,92.48,92.53,29452.0,78.8603,78.8603,78.7411,78.7837,29452.0
2021-04-01 10:20:00,92.53,92.62,92.52,92.62,37506.0,78.7837,78.8603,78.7752,78.8603,37506.0
2021-04-01 10:25:00,92.63,92.72,92.58,92.65,34055.0,78.8688,78.9455,78.8263,78.8859,34055.0
2021-04-01 10:30:00,92.63,92.73,92.57,92.67,54506.0,78.8688,78.954,78.8178,78.9029,54506.0
2021-04-01 10:35:00,92.68,92.71,92.54,92.54,26435.0,78.9114,78.937,78.7922,78.7922,26435.0
2021-04-01 10:40:00,92.55,92.68,92.52,92.64,48335.0,78.8007,78.9114,78.7752,78.8774,48335.0
2021-04-01 10:45:00,92.63,92.67,92.55,92.66,35310.0,78.8688,78.9029,78.8007,78.8944,35310.0
2021-04-01 10:50:00,92.66,92.7,92.51,92.53,51453.0,78.8944,78.9284,78.7667,78.7837,51453.0
2021-04-01 10:55:00,92.53,92.54,92.38,92.43,36581.0,78.7837,78.7922,78.656,78.6986,36581.0
2021-04-01 11:00:00,92.43,92.51,92.33,92.38,62228.0,78.6986,78.7667,78.6134,78.656,62228.0
2021-04-01 11:05:00,92.39,92.5,92.33,92.49,48740.0,78.6645,78.7582,78.6134,78.7496,48740.0
2021-04-01 11:10:00,92.49,92.65,92.48,92.6,45400.0,78.7496,78.8859,78.7411,78.8433,45400.0
2021-04-01 11:15:00,92.58,92.69,92.53,92.66,17122.0,78.8263,78.9199,78.7837,78.8944,17122.0
2021-04-01 11:20:00,92.67,92.72,92.53,92.53,32399.0,78.9029,78.9455,78.7837,78.7837,32399.0
2021-04-01 11:25:00,92.51,92.51,92.43,92.45,38161.0,78.7667,78.7667,78.6986,78.7156,38161.0
2021-04-01 11:30:00,92.45,92.51,92.39,92.42,61048.0,78.7156,78.7667,78.6645,78.69,61048.0
2021-04-01 11:35:00,92.41,92.49,92.39,92.44,136466.0,78.6815,78.7496,78.6645,78.7071,136466.0
2021-04-01 11:40:00,92.44,92.52,92.4,92.48,139587.0,78.7071,78.7752,78.673,78.7411,139587.0
2021-04-01 11:45:00,92.48,92.51,92.32,92.34,80080.0,78.7411,78.7667,78.6049,78.6219,80080.0
2021-04-01 11:50:00,92.37,92.4,92.34,92.4,39204.0,78.6475,78.673,78.6219,78.673,39204.0
2021-04-01 11:55:00,92.4,92.47,92.38,92.41,30167.0,78.673,78.7326,78.656,78.6815,30167.0
2021-04-01 12:00:00,92.41,92.45,92.4,92.44,23925.0,78.6815,78.7156,78.673,78.7071,23925.0
2021-04-01 12:05:00,92.42,92.46,92.4,92.45,25245.0,78.69,78.7241,78.673,78.7156,25245.0
2021-04-01 12:10:00,92.44,92.45,92.32,92.34,40542.0,78.7071,78.7156,78.6049,78.6219,40542.0
2021-04-01 12:15:00,92.35,92.43,92.33,92.39,59902.0,78.6304,78.6986,78.6134,78.6645,59902.0
2021-04-01 12:20:00,92.39,92.42,92.34,92.36,38219.0,78.6645,78.69,78.6219,78.639,38219.0
2021-04-01 12:25:00,92.36,92.39,92.35,92.36,52953.0,78.639,78.6645,78.6304,78.639,52953.0
2021-04-01 12:30:00,92.36,92.43,92.35,92.43,43762.0,78.639,78.6986,78.6304,78.6986,43762.0
2021-04-01 12:35:00,92.42,92.43,92.37,92.38,52412.0,78.69,78.6986,78.6475,78.656,52412.0
2021-04-01 12:40:00,92.38,92.38,92.32,92.34,20000.0,78.656,78.656,78.6049,78.6219,20000.0
2021-04-01 12:45:00,92.35,92.36,92.26,92.27,21216.0,78.6304,78.639,78.5538,78.5623,21216.0
2021-04-01 12:50:00,92.27,92.36,92.26,92.34,40474.0,78.5623,78.639,78.5538,78.6219,40474.0
2021-04-01 12:55:00,92.35,92.36,92.31,92.33,30151.0,78.6304,78.639,78.5964,78.6134,30151.0
2021-04-01 13:00:00,92.33,92.33,92.26,92.29,20963.0,78.6134,78.6134,78.5538,78.5794,20963.0
2021-04-01 13:05:00,92.29,92.31,92.25,92.25,19585.0,78.5794,78.5964,78.5453,78.5453,19585.0
2021-04-01 13:10:00,92.24,92.26,92.2,92.24,13947.0,78.5368,78.5538,78.5027,78.5368,13947.0
2021-04-01 13:15:00,92.22,92.23,92.19,92.22,62143.0,78.5198,78.5283,78.4942,78.5198,62143.0
2021-04-01 13:20:00,92.23,92.3,92.23,92.3,16144.0,78.5283,78.5879,78.5283,78.5879,16144.0
2021-04-01 13:25:00,92.31,92.35,92.3,92.33,12268.0,78.5964,78.6304,78.5879,78.6134,12268.0
2021-04-01 13:30:00,92.33,92.43,92.3,92.41,41568.0,78.6134,78.6986,78.5879,78.6815,41568.0
2021-04-01 13:35:00,92.4,92.44,92.38,92.42,13076.0,78.673,78.7071,78.656,78.69,13076.0
2021-04-01 13:40:00,92.41,92.41,92.37,92.37,15889.0,78.6815,78.6815,78.6475,78.6475,15889.0
2021-04-01 13:45:00,92.37,92.41,92.32,92.36,155621.0,78.6475,78.6815,78.6049,78.639,155621.0
2021-04-01 13:50:00,92.37,92.42,92.32,92.42,15254.0,78.6475,78.69,78.6049,78.69,15254.0
2021-04-01 13:55:00,92.42,92.44,92.38,92.44,21246.0,78.69,78.7071,78.656,78.7071,21246.0
2021-04-01 14:00:00,92.44,92.48,92.4,92.46,22550.0,78.7071,78.7411,78.673,78.7241,22550.0
2021-04-01 14:05:00,92.48,92.49,92.36,92.43,39121.0,78.7411,78.7496,78.639,78.6986,39121.0
2021-04-01 14:10:00,92.44,92.57,92.43,92.56,152226.0,78.7071,78.8178,78.6986,78.8092,152226.0
2021-04-01 14:15:00,92.56,92.71,92.56,92.65,54069.0,78.8092,78.937,78.8092,78.8859,54069.0
2021-04-01 14:20:00,92.64,92.67,92.59,92.65,12676.0,78.8774,78.9029,78.8348,78.8859,12676.0
2021-04-01 14:25:00,92.65,92.65,92.53,92.54,31231.0,78.8859,78.8859,78.7837,78.7922,31231.0
2021-04-01 14:30:00,92.54,92.54,92.45,92.46,19128.0,78.7922,78.7922,78.7156,78.7241,19128.0
2021-04-01 14:35:00,92.46,92.49,92.44,92.47,15750.0,78.7241,78.7496,78.7071,78.7326,15750.0
2021-04-01 14:40:00,92.48,92.52,92.45,92.48,19368.0,78.7411,78.7752,78.7156,78.7411,19368.0
2021-04-01 14:45:00,92.47,92.52,92.46,92.51,15309.0,78.7326,78.7752,78.7241,78.7667,15309.0
2021-04-01 14:50:00,92.52,92.6,92.51,92.59,46665.0,78.7752,78.8433,78.7667,78.8348,46665.0
2021-04-01 14:55:00,92.58,92.73,92.58,92.71,37887.0,78.8263,78.954,78.8263,78.937,37887.0
2021-04-01 15:00:00,92.71,92.73,92.67,92.72,30420.0,78.937,78.954,78.9029,78.9455,30420.0
2021-04-01 15:05:00,92.71,92.77,92.67,92.75,18203.0,78.937,78.988,78.9029,78.971,18203.0
2021-04-01 15:10:00,92.75,92.79,92.73,92.77,79948.0,78.971,79.0051,78.954,78.988,79948.0
2021-04-01 15:15:00,92.76,92.88,92.76,92.81,40564.0,78.9795,79.0817,78.9795,79.0221,40564.0
2021-04-01 15:20:00,92.81,92.81,92.72,92.73,42132.0,79.0221,79.0221,78.9455,78.954,42132.0
2021-04-01 15:25:00,92.73,92.75,92.64,92.64,47630.0,78.954,78.971,78.8774,78.8774,47630.0
2021-04-01 15:30:00,92.65,92.7,92.6,92.69,33104.0,78.8859,78.9284,78.8433,78.9199,33104.0
2021-04-01 15:35:00,92.69,92.75,92.66,92.72,28967.0,78.9199,78.971,78.8944,78.9455,28967.0
2021-04-01 15:40:00,92.71,92.94,92.71,92.94,68530.0,78.937,79.1328,78.937,79.1328,68530.0
2021-04-01 15:45:00,92.94,93.07,92.93,93.06,96684.0,79.1328,79.2435,79.1243,79.235,96684.0
2021-04-01 15:50:00,93.07,93.29,93.06,93.25,392645.0,79.2435,79.4308,79.235,79.3967,392645.0
2021-04-01 15:55:00,93.26,93.58,93.11,93.55,725976.0,79.4052,79.6777,79.2775,79.6522,725976.0
2021-04-05 09:30:00,94.1,94.16,93.87,94.0,208132.0,80.1205,80.1715,79.9246,80.0353,208132.0
2021-04-05 09:35:00,93.98,94.02,93.78,93.88,92563.0,80.0183,80.0523,79.848,79.9331,92563.0
2021-04-05 09:40:00,93.89,93.99,93.81,93.95,48687.0,79.9417,80.0268,79.8735,79.9927,48687.0
2021-04-05 09:45:00,93.95,94.03,93.89,94.0,94586.0,79.9927,80.0609,79.9417,80.0353,94586.0
2021-04-05 09:50:00,93.98,94.07,93.79,93.82,53371.0,80.0183,80.0949,79.8565,79.8821,53371.0
2021-04-05 09:55:00,93.82,93.82,93.65,93.69,30779.0,79.8821,79.8821,79.7373,79.7714,30779.0
2021-04-05 10:00:00,93.7,93.8,93.49,93.52,59734.0,79.7799,79.865,79.6011,79.6266,59734.0
2021-04-05 10:05:00,93.49,93.55,93.41,93.54,21061.0,79.6011,79.6522,79.533,79.6437,21061.0
2021-04-05 10:10:00,93.53,93.6,93.46,93.58,37917.0,79.6351,79.6947,79.5755,79.6777,37917.0
2021-04-05 10:15:00,93.6,93.83,93.6,93.75,72273.0,79.6947,79.8906,79.6947,79.8225,72273.0
2021-04-05 10:20:00,93.77,93.79,93.64,93.77,80310.0,79.8395,79.8565,79.7288,79.8395,80310.0
2021-04-05 10:25:00,93.73,93.79,93.66,93.69,21828.0,79.8054,79.8565,79.7458,79.7714,21828.0
2021-04-05 10:30:00,93.72,93.76,93.63,93.68,47090.0,79.7969,79.831,79.7203,79.7629,47090.0
2021-04-05 10:35:00,93.67,93.72,93.6,93.69,28252.0,79.7543,79.7969,79.6947,79.7714,28252.0
2021-04-05 10:40:00,93.69,93.74,93.57,93.58,40819.0,79.7714,79.8139,79.6692,79.6777,40819.0
2021-04-05 10:45:00,93.58,93.67,93.52,93.67,25795.0,79.6777,79.7543,79.6266,79.7543,25795.0
2021-04-05 10:50:00,93.68,93.69,93.53,93.66,68680.0,79.7629,79.7714,79.6351,79.7458,68680.0
2021-04-05 10:55:00,93.65,93.83,93.65,93.75,31242.0,79.7373,79.8906,79.7373,79.8225,31242.0
2021-04-05 11:00:00,93.74,93.78,93.69,93.72,33934.0,79.8139,79.848,79.7714,79.7969,33934.0
2021-04-05 11:05:00,93.73,93.76,93.68,93.7,14439.0,79.8054,79.831,79.7629,79.7799,14439.0
2021-04-05 11:10:00,93.69,93.73,93.58,93.6,22199.0,79.7714,79.8054,79.6777,79.6947,22199.0
2021-04-05 11:15:00,93.61,93.65,93.55,93.64,30182.0,79.7033,79.7373,79.6522,79.7288,30182.0
2021-04-05 11:20:00,93.63,93.74,93.61,93.73,18053.0,79.7203,79.8139,79.7033,79.8054,18053.0
2021-04-05 11:25:00,93.72,93.73,93.61,93.62,24410.0,79.7969,79.8054,79.7033,79.7118,24410.0
2021-04-05 11:30:00,93.63,93.66,93.57,93.61,21092.0,79.7203,79.7458,79.6692,79.7033,21092.0
2021-04-05 11:35:00,93.62,93.72,93.61,93.7,45880.0,79.7118,79.7969,79.7033,79.7799,45880.0
2021-04-05 11:40:00,93.68,93.77,93.65,93.77,21105.0,79.7629,79.8395,79.7373,79.8395,21105.0
2021-04-05 11:45:00,93.8,93.81,93.65,93.66,26104.0,79.865,79.8735,79.7373,79.7458,26104.0
2021-04-05 11:50:00,93.66,93.69,93.63,93.66,26645.0,79.7458,79.7714,79.7203,79.7458,26645.0
2021-04-05 11:55:00,93.67,93.72,93.63,93.7,43665.0,79.7543,79.7969,79.7203,79.7799,43665.0
2021-04-05 12:00:00,93.7,93.71,93.61,93.62,28555.0,79.7799,79.7884,79.7033,79.7118,28555.0
2021-04-05 12:05:00,93.63,93.65,93.6,93.62,29819.0,79.7203,79.7373,79.6947,79.7118,29819.0
2021-04-05 12:10:00,93.61,93.63,93.56,93.57,31455.0,79.7033,79.7203,79.6607,79.6692,31455.0
2021-04-05 12:15:00,93.58,93.59,93.47,93.53,26259.0,79.6777,79.6862,79.5841,79.6351,26259.0
2021-04-05 12:20:00,93.52,93.61,93.51,93.61,23336.0,79.6266,79.7033,79.6181,79.7033,23336.0
2021-04-05 12:25:00,93.6,93.64,93.59,93.62,28883.0,79.6947,79.7288,79.6862,79.7118,28883.0
2021-04-05 12:30:00,93.61,93.67,93.57,93.62,27818.0,79.7033,79.7543,79.6692,79.7118,27818.0
2021-04-05 12:35:00,93.62,93.72,93.61,93.7,27102.0,79.7118,79.7969,79.7033,79.7799,27102.0
2021-04-05 12:40:00,93.7,93.7,93.61,93.62,24303.0,79.7799,79.7799,79.7033,79.7118,24303.0
2021-04-05 12:45:00,93.62,93.63,93.54,93.56,19420.0,79.7118,79.7203,79.6437,79.6607,19420.0
2021-04-05 12:50:00,93.56,93.56,93.41,93.41,17117.0,79.6607,79.6607,79.533,79.533,17117.0
2021-04-05 12:55:00,93.42,93.42,93.34,93.34,20855.0,79.5415,79.5415,79.4734,79.4734,20855.0
2021-04-05 13:00:00,93.33,93.38,93.28,93.38,27740.0,79.4648,79.5074,79.4223,79.5074,27740.0
2021-04-05 13:05:00,93.38,93.41,93.34,93.38,16452.0,79.5074,79.533,79.4734,79.5074,16452.0
2021-04-05 13:10:00,93.39,93.4,93.33,93.36,22232.0,79.5159,79.5244,79.4648,79.4904,22232.0
2021-04-05 13:15:00,93.35,93.35,93.19,93.25,42174.0,79.4819,79.4819,79.3456,79.3967,42174.0
2021-04-05 13:20:00,93.24,93.26,93.11,93.16,37733.0,79.3882,79.4052,79.2775,79.3201,37733.0
2021-04-05 13:25:00,93.15,93.16,93.08,93.14,37897.0,79.3116,79.3201,79.252,79.3031,37897.0
2021-04-05 13:30:00,93.13,93.2,93.12,93.15,20407.0,79.2946,79.3542,79.286,79.3116,20407.0
2021-04-05 13:35:00,93.17,93.17,93.03,93.05,12835.0,79.3286,79.3286,79.2094,79.2264,12835.0
2021-04-05 13:40:00,93.04,93.1,93.01,93.03,49952.0,79.2179,79.269,79.1924,79.2094,49952.0
2021-04-05 13:45:00,93.04,93.11,93.02,93.04,19062.0,79.2179,79.2775,79.2009,79.2179,19062.0
2021-04-05 13:50:00,93.05,93.13,93.04,93.11,25095.0,79.2264,79.2946,79.2179,79.2775,25095.0
2021-04-05 13:55:00,93.1,93.21,93.07,93.19,87162.0,79.269,79.3627,79.2435,79.3456,87162.0
2021-04-05 14:00:00,93.19,93.19,93.06,93.06,36260.0,79.3456,79.3456,79.235,79.235,36260.0
2021-04-05 14:05:00,93.09,93.16,93.06,93.09,59404.0,79.2605,79.3201,79.235,79.2605,59404.0
2021-04-05 14:10:00,93.09,93.13,93.07,93.08,11584.0,79.2605,79.2946,79.2435,79.252,11584.0
2021-04-05 14:15:00,93.09,93.24,93.08,93.2,24283.0,79.2605,79.3882,79.252,79.3542,24283.0
2021-04-05 14:20:00,93.19,93.21,93.1,93.12,22118.0,79.3456,79.3627,79.269,79.286,22118.0
2021-04-05 14:25:00,93.12,93.14,93.07,93.11,14282.0,79.286,79.3031,79.2435,79.2775,14282.0
2021-04-05 14:30:00,93.12,93.17,93.1,93.17,44296.0,79.286,79.3286,79.269,79.3286,44296.0
2021-04-05 14:35:00,93.17,93.25,93.17,93.2,23789.0,79.3286,79.3967,79.3286,79.3542,23789.0
2021-04-05 14:40:00,93.2,93.23,93.14,93.16,43814.0,79.3542,79.3797,79.3031,79.3201,43814.0
2021-04-05 14:45:00,93.16,93.2,93.12,93.16,27397.0,79.3201,79.3542,79.286,79.3201,27397.0
2021-04-05 14:50:00,93.15,93.15,93.01,93.04,51246.0,79.3116,79.3116,79.1924,79.2179,51246.0
2021-04-05 14:55:00,93.04,93.05,92.98,93.0,42292.0,79.2179,79.2264,79.1668,79.1839,42292.0
2021-04-05 15:00:00,93.03,93.07,92.99,93.05,97970.0,79.2094,79.2435,79.1754,79.2264,97970.0
2021-04-05 15:05:00,93.05,93.19,93.05,93.18,72633.0,79.2264,79.3456,79.2264,79.3371,72633.0
2021-04-05 15:10:00,93.17,93.21,93.12,93.16,39872.0,79.3286,79.3627,79.286,79.3201,39872.0
2021-04-05 15:15:00,93.16,93.26,93.16,93.23,30143.0,79.3201,79.4052,79.3201,79.3797,30143.0
2021-04-05 15:20:00,93.23,93.26,93.16,93.25,30810.0,79.3797,79.4052,79.3201,79.3967,30810.0
2021-04-05 15:25:00,93.26,93.35,93.19,93.34,56723.0,79.4052,79.4819,79.3456,79.4734,56723.0
2021-04-05 15:30:00,93.35,93.42,93.32,93.39,82632.0,79.4819,79.5415,79.4563,79.5159,82632.0
2021-04-05 15:35:00,93.4,93.62,93.39,93.61,65266.0,79.5244,79.7118,79.5159,79.7033,65266.0
2021-04-05 15:40:00,93.61,93.63,93.45,93.59,138935.0,79.7033,79.7203,79.567,79.6862,138935.0
2021-04-05 15:45:00,93.6,93.75,93.58,93.72,95694.0,79.6947,79.8225,79.6777,79.7969,95694.0
2021-04-05 15:50:00,93.71,93.88,93.68,93.81,147134.0,79.7884,79.9331,79.7629,79.8735,147134.0
2021-04-05 15:55:00,93.81,93.91,93.75,93.84,220173.0,79.8735,79.9587,79.8225,79.8991,220173.0
2021-04-06 09:30:00,93.95,93.95,93.57,93.68,148928.0,79.9927,79.9927,79.6692,79.7629,148928.0
2021-04-06 09:35:00,93.67,93.71,93.49,93.55,93636.0,79.7543,79.7884,79.6011,79.6522,93636.0
2021-04-06 09:40:00,93.57,93.69,93.57,93.68,73765.0,79.6692,79.7714,79.6692,79.7629,73765.0
2021-04-06 09:45:00,93.66,93.71,93.49,93.67,157346.0,79.7458,79.7884,79.6011,79.7543,157346.0
2021-04-06 09:50:00,93.67,93.79,93.63,93.74,96620.0,79.7543,79.8565,79.7203,79.8139,96620.0
2021-04-06 09:55:00,93.74,93.75,93.63,93.72,188242.0,79.8139,79.8225,79.7203,79.7969,188242.0
2021-04-06 10:00:00,93.72,93.83,93.71,93.83,126133.0,79.7969,79.8906,79.7884,79.8906,126133.0
2021-04-06 10:05:00,93.82,93.9,93.79,93.9,162158.0,79.8821,79.9502,79.8565,79.9502,162158.0
2021-04-06 10:10:00,93.9,93.94,93.83,93.89,125196.0,79.9502,79.9842,79.8906,79.9417,125196.0
2021-04-06 10:15:00,93.89,93.93,93.8,93.85,87761.0,79.9417,79.9757,79.865,79.9076,87761.0
2021-04-06 10:20:00,93.85,94.04,93.84,94.0,57598.0,79.9076,80.0694,79.8991,80.0353,57598.0
2021-04-06 10:25:00,94.0,94.05,93.95,93.98,52849.0,80.0353,80.0779,79.9927,80.0183,52849.0
2021-04-06 10:30:00,93.96,94.07,93.92,94.04,70603.0,80.0013,80.0949,79.9672,80.0694,70603.0
2021-04-06 10:35:00,94.04,94.09,93.96,94.03,60981.0,80.0694,80.1119,80.0013,80.0609,60981.0
2021-04-06 10:40:00,94.03,94.07,93.96,94.01,59747.0,80.0609,80.0949,80.0013,80.0438,59747.0
2021-04-06 10:45:00,94.03,94.11,94.0,94.06,39786.0,80.0609,80.129,80.0353,80.0864,39786.0
2021-04-06 10:50:00,94.06,94.14,94.0,94.04,43505.0,80.0864,80.1545,80.0353,80.0694,43505.0
2021-04-06 10:55:00,94.03,94.14,94.01,94.1,32692.0,80.0609,80.1545,80.0438,80.1205,32692.0
2021-04-06 11:00:00,94.1,94.12,94.02,94.03,55024.0,80.1205,80.1375,80.0523,80.0609,55024.0
2021-04-06 11:05:00,94.03,94.03,93.85,93.86,31353.0,80.0609,80.0609,79.9076,79.9161,31353.0
2021-04-06 11:10:00,93.86,93.93,93.79,93.88,44446.0,79.9161,79.9757,79.8565,79.9331,44446.0
2021-04-06 11:15:00,93.86,93.9,93.8,93.81,13084.0,79.9161,79.9502,79.865,79.8735,13084.0
2021-04-06 11:20:00,93.81,93.89,93.78,93.89,24292.0,79.8735,79.9417,79.848,79.9417,24292.0
2021-04-06 11:25:00,93.89,93.97,93.87,93.96,48883.0,79.9417,80.0098,79.9246,80.0013,48883.0
2021-04-06 11:30:00,93.95,93.97,93.85,93.88,21814.0,79.9927,80.0098,79.9076,79.9331,21814.0
2021-04-06 11:35:00,93.89,93.9,93.85,93.89,32221.0,79.9417,79.9502,79.9076,79.9417,32221.0
2021-04-06 11:40:00,93.9,93.92,93.8,93.83,38641.0,79.9502,79.9672,79.865,79.8906,38641.0
2021-04-06 11:45:00,93.84,93.87,93.76,93.79,29644.0,79.8991,79.9246,79.831,79.8565,29644.0
2021-04-06 11:50:00,93.8,93.81,93.74,93.77,19372.0,79.865,79.8735,79.8139,79.8395,19372.0
2021-04-06 11:55:00,93.77,93.78,93.68,93.69,30267.0,79.8395,79.848,79.7629,79.7714,30267.0
2021-04-06 12:00:00,93.69,93.74,93.63,93.64,22484.0,79.7714,79.8139,79.7203,79.7288,22484.0
2021-04-06 12:05:00,93.65,93.73,93.65,93.71,31673.0,79.7373,79.8054,79.7373,79.7884,31673.0
2021-04-06 12:10:00,93.7,93.73,93.67,93.72,10041.0,79.7799,79.8054,79.7543,79.7969,10041.0
2021-04-06 12:15:00,93.73,93.82,93.73,93.76,17223.0,79.8054,79.8821,79.8054,79.831,17223.0
2021-04-06 12:20:00,93.77,93.78,93.74,93.77,10984.0,79.8395,79.848,79.8139,79.8395,10984.0
2021-04-06 12:25:00,93.77,93.8,93.75,93.77,15441.0,79.8395,79.865,79.8225,79.8395,15441.0
2021-04-06 12:30:00,93.78,93.79,93.68,93.69,32913.0,79.848,79.8565,79.7629,79.7714,32913.0
2021-04-06 12:35:00,93.69,93.69,93.61,93.66,13581.0,79.7714,79.7714,79.7033,79.7458,13581.0
2021-04-06 12:40:00,93.65,93.7,93.63,93.68,8197.0,79.7373,79.7799,79.7203,79.7629,8197.0
2021-04-06 12:45:00,93.69,93.72,93.62,93.62,17716.0,79.7714,79.7969,79.7118,79.7118,17716.0
2021-04-06 12:50:00,93.64,93.69,93.64,93.69,10121.0,79.7288,79.7714,79.7288,79.7714,10121.0
2021-04-06 12:55:00,93.68,93.79,93.67,93.79,25473.0,79.7629,79.8565,79.7543,79.8565,25473.0
2021-04-06 13:00:00,93.8,93.84,93.79,93.81,61364.0,79.865,79.8991,79.8565,79.8735,61364.0
2021-04-06 13:05:00,93.81,93.83,93.77,93.81,26769.0,79.8735,79.8906,79.8395,79.8735,26769.0
2021-04-06 13:10:00,93.8,93.81,93.71,93.74,26924.0,79.865,79.8735,79.7884,79.8139,26924.0
2021-04-06 13:15:00,93.73,93.81,93.72,93.79,17723.0,79.8054,79.8735,79.7969,79.8565,17723.0
2021-04-06 13:20:00,93.79,93.8,93.74,93.76,38859.0,79.8565,79.865,79.8139,79.831,38859.0
2021-04-06 13:25:00,93.75,93.82,93.69,93.82,37465.0,79.8225,79.8821,79.7714,79.8821,37465.0
2021-04-06 13:30:00,93.82,93.83,93.76,93.76,33894.0,79.8821,79.8906,79.831,79.831,33894.0
2021-04-06 13:35:00,93.76,93.87,93.76,93.85,30733.0,79.831,79.9246,79.831,79.9076,30733.0
2021-04-06 13:40:00,93.87,93.91,93.84,93.89,34572.0,79.9246,79.9587,79.8991,79.9417,34572.0
2021-04-06 13:45:00,93.89,93.91,93.86,93.87,28512.0,79.9417,79.9587,79.9161,79.9246,28512.0
2021-04-06 13:50:00,93.86,93.87,93.81,93.83,37669.0,79.9161,79.9246,79.8735,79.8906,37669.0
2021-04-06 13:55:00,93.82,93.85,93.79,93.79,35036.0,79.8821,79.9076,79.8565,79.8565,35036.0
2021-04-06 14:00:00,93.8,93.85,93.78,93.82,36730.0,79.865,79.9076,79.848,79.8821,36730.0
2021-04-06 14:05:00,93.82,93.85,93.8,93.84,38305.0,79.8821,79.9076,79.865,79.8991,38305.0
2021-04-06 14:10:00,93.84,93.84,93.73,93.75,23146.0,79.8991,79.8991,79.8054,79.8225,23146.0
2021-04-06 14:15:00,93.75,93.75,93.66,93.69,20829.0,79.8225,79.8225,79.7458,79.7714,20829.0
2021-04-06 14:20:00,93.69,93.69,93.61,93.64,51572.0,79.7714,79.7714,79.7033,79.7288,51572.0
2021-04-06 14:25:00,93.65,93.67,93.6,93.63,52614.0,79.7373,79.7543,79.6947,79.7203,52614.0
2021-04-06 14:30:00,93.63,93.68,93.62,93.65,28474.0,79.7203,79.7629,79.7118,79.7373,28474.0
2021-04-06 14:35:00,93.66,93.67,93.56,93.58,33430.0,79.7458,79.7543,79.6607,79.6777,33430.0
2021-04-06 14:40:00,93.59,93.64,93.57,93.59,30959.0,79.6862,79.7288,79.6692,79.6862,30959.0
2021-04-06 14:45:00,93.58,93.64,93.56,93.64,19024.0,79.6777,79.7288,79.6607,79.7288,19024.0
2021-04-06 14:50:00,93.62,93.63,93.55,93.58,35609.0,79.7118,79.7203,79.6522,79.6777,35609.0
2021-04-06 14:55:00,93.58,93.62,93.56,93.56,28411.0,79.6777,79.7118,79.6607,79.6607,28411.0
2021-04-06 15:00:00,93.57,93.64,93.55,93.58,108270.0,79.6692,79.7288,79.6522,79.6777,108270.0
2021-04-06 15:05:00,93.58,93.67,93.57,93.65,65013.0,79.6777,79.7543,79.6692,79.7373,65013.0
2021-04-06 15:10:00,93.66,93.75,93.65,93.72,34788.0,79.7458,79.8225,79.7373,79.7969,34788.0
2021-04-06 15:15:00,93.71,93.72,93.61,93.66,22445.0,79.7884,79.7969,79.7033,79.7458,22445.0
2021-04-06 15:20:00,93.67,93.75,93.66,93.73,26147.0,79.7543,79.8225,79.7458,79.8054,26147.0
2021-04-06 15:25:00,93.73,93.81,93.68,93.81,48972.0,79.8054,79.8735,79.7629,79.8735,48972.0
2021-04-06 15:30:00,93.81,93.94,93.81,93.91,97665.0,79.8735,79.9842,79.8735,79.9587,97665.0
2021-04-06 15:35:00,93.9,93.99,93.87,93.9,83016.0,79.9502,80.0268,79.9246,79.9502,83016.0
2021-04-06 15:40:00,93.9,94.1,93.88,94.07,61840.0,79.9502,80.1205,79.9331,80.0949,61840.0
2021-04-06 15:45:00,94.06,94.1,93.96,94.01,97227.0,80.0864,80.1205,80.0013,80.0438,97227.0
2021-04-06 15:50:00,94.02,94.12,94.0,94.08,87154.0,80.0523,80.1375,80.0353,80.1034,87154.0
2021-04-06 15:55:00,94.06,94.14,94.05,94.12,182214.0,80.0864,80.1545,80.0779,80.1375,182214.0
2021-04-07 09:30:00,94.13,94.46,94.07,94.37,141753.0,80.146,80.427,80.0949,80.3503,141753.0
2021-04-07 09:35:00,94.37,94.5,94.32,94.43,111086.0,80.3503,80.461,80.3078,80.4014,111086.0
2021-04-07 09:40:00,94.41,94.41,94.27,94.29,60315.0,80.3844,80.3844,80.2652,80.2822,60315.0
2021-04-07 09:45:00,94.3,94.3,94.12,94.2,92303.0,80.2907,80.2907,80.1375,80.2056,92303.0
2021-04-07 09:50:00,94.19,94.21,94.08,94.08,38863.0,80.1971,80.2141,80.1034,80.1034,38863.0
2021-04-07 09:55:00,94.08,94.09,93.97,94.01,39951.0,80.1034,80.1119,80.0098,80.0438,39951.0
2021-04-07 10:00:00,94.02,94.23,94.01,94.21,37203.0,80.0523,80.2311,80.0438,80.2141,37203.0
2021-04-07 10:05:00,94.21,94.22,94.1,94.18,25655.0,80.2141,80.2226,80.1205,80.1886,25655.0
2021-04-07 10:10:00,94.17,94.17,94.0,94.01,30118.0,80.1801,80.1801,80.0353,80.0438,30118.0
2021-04-07 10:15:00,94.02,94.04,93.96,93.96,34035.0,80.0523,80.0694,80.0013,80.0013,34035.0
2021-04-07 10:20:00,93.96,94.01,93.93,93.93,18251.0,80.0013,80.0438,79.9757,79.9757,18251.0
2021-04-07 10:25:00,93.93,93.97,93.88,93.92,12122.0,79.9757,80.0098,79.9331,79.9672,12122.0
2021-04-07 10:30:00,93.93,93.93,93.82,93.83,14207.0,79.9757,79.9757,79.8821,79.8906,14207.0
2021-04-07 10:35:00,93.81,93.86,93.77,93.83,24450.0,79.8735,79.9161,79.8395,79.8906,24450.0
2021-04-07 10:40:00,93.83,93.88,93.82,93.85,27537.0,79.8906,79.9331,79.8821,79.9076,27537.0
2021-04-07 10:45:00,93.85,93.87,93.71,93.74,29436.0,79.9076,79.9246,79.7884,79.8139,29436.0
2021-04-07 10:50:00,93.73,93.87,93.72,93.83,25515.0,79.8054,79.9246,79.7969,79.8906,25515.0
2021-04-07 10:55:00,93.81,93.83,93.67,93.71,47219.0,79.8735,79.8906,79.7543,79.7884,47219.0
2021-04-07 11:00:00,93.7,93.81,93.69,93.75,17603.0,79.7799,79.8735,79.7714,79.8225,17603.0
2021-04-07 11:05:00,93.75,93.8,93.72,93.75,29611.0,79.8225,79.865,79.7969,79.8225,29611.0
2021-04-07 11:10:00,93.74,93.76,93.69,93.72,34503.0,79.8139,79.831,79.7714,79.7969,34503.0
2021-04-07 11:15:00,93.73,93.74,93.68,93.7,23169.0,79.8054,79.8139,79.7629,79.7799,23169.0
2021-04-07 11:20:00,93.71,93.79,93.69,93.75,36245.0,79.7884,79.8565,79.7714,79.8225,36245.0
2021-04-07 11:25:00,93.75,93.76,93.72,93.73,19781.0,79.8225,79.831,79.7969,79.8054,19781.0
2021-04-07 11:30:00,93.75,93.77,93.68,93.7,27005.0,79.8225,79.8395,79.7629,79.7799,27005.0
2021-04-07 11:35:00,93.71,93.73,93.59,93.6,17380.0,79.7884,79.8054,79.6862,79.6947,17380.0
2021-04-07 11:40:00,93.6,93.62,93.5,93.5,41495.0,79.6947,79.7118,79.6096,79.6096,41495.0
2021-04-07 11:45:00,93.49,93.5,93.4,93.41,25861.0,79.6011,79.6096,79.5244,79.533,25861.0
2021-04-07 11:50:00,93.4,93.45,93.37,93.45,10786.0,79.5244,79.567,79.4989,79.567,10786.0
2021-04-07 11:55:00,93.46,93.57,93.43,93.57,15402.0,79.5755,79.6692,79.55,79.6692,15402.0
2021-04-07 12:00:00,93.57,93.66,93.55,93.63,15487.0,79.6692,79.7458,79.6522,79.7203,15487.0
2021-04-07 12:05:00,93.64,93.71,93.64,93.7,13903.0,79.7288,79.7884,79.7288,79.7799,13903.0
2021-04-07 12:10:00,93.7,93.7,93.66,93.7,10695.0,79.7799,79.7799,79.7458,79.7799,10695.0
2021-04-07 12:15:00,93.7,93.71,93.66,93.7,16885.0,79.7799,79.7884,79.7458,79.7799,16885.0
2021-04-07 12:20:00,93.71,93.72,93.66,93.69,19229.0,79.7884,79.7969,79.7458,79.7714,19229.0
2021-04-07 12:25:00,93.7,93.7,93.64,93.65,9537.0,79.7799,79.7799,79.7288,79.7373,9537.0
2021-04-07 12:30:00,93.64,93.68,93.62,93.63,14044.0,79.7288,79.7629,79.7118,79.7203,14044.0
2021-04-07 12:35:00,93.64,93.7,93.61,93.68,18914.0,79.7288,79.7799,79.7033,79.7629,18914.0
2021-04-07 12:40:00,93.69,93.7,93.62,93.62,16051.0,79.7714,79.7799,79.7118,79.7118,16051.0
2021-04-07 12:45:00,93.62,93.71,93.6,93.69,19607.0,79.7118,79.7884,79.6947,79.7714,19607.0
2021-04-07 12:50:00,93.69,93.74,93.67,93.67,15227.0,79.7714,79.8139,79.7543,79.7543,15227.0
2021-04-07 12:55:00,93.69,93.72,93.67,93.7,22590.0,79.7714,79.7969,79.7543,79.7799,22590.0
2021-04-07 13:00:00,93.72,93.73,93.67,93.69,171298.0,79.7969,79.8054,79.7543,79.7714,171298.0
2021-04-07 13:05:00,93.69,93.71,93.59,93.64,41123.0,79.7714,79.7884,79.6862,79.7288,41123.0
2021-04-07 13:10:00,93.63,93.73,93.63,93.68,11322.0,79.7203,79.8054,79.7203,79.7629,11322.0
2021-04-07 13:15:00,93.72,93.74,93.69,93.7,16859.0,79.7969,79.8139,79.7714,79.7799,16859.0
2021-04-07 13:20:00,93.71,93.72,93.67,93.67,7361.0,79.7884,79.7969,79.7543,79.7543,7361.0
2021-04-07 13:25:00,93.68,93.75,93.67,93.73,13818.0,79.7629,79.8225,79.7543,79.8054,13818.0
2021-04-07 13:30:00,93.71,93.73,93.68,93.73,7331.0,79.7884,79.8054,79.7629,79.8054,7331.0
2021-04-07 13:35:00,93.74,93.75,93.69,93.74,9430.0,79.8139,79.8225,79.7714,79.8139,9430.0
2021-04-07 13:40:00,93.74,93.82,93.73,93.82,14390.0,79.8139,79.8821,79.8054,79.8821,14390.0
2021-04-07 13:45:00,93.82,93.87,93.81,93.84,15452.0,79.8821,79.9246,79.8735,79.8991,15452.0
2021-04-07 13:50:00,93.85,93.87,93.83,93.84,14676.0,79.9076,79.9246,79.8906,79.8991,14676.0
2021-04-07 13:55:00,93.83,93.89,93.81,93.87,33452.0,79.8906,79.9417,79.8735,79.9246,33452.0
2021-04-07 14:00:00,93.86,93.93,93.86,93.89,16434.0,79.9161,79.9757,79.9161,79.9417,16434.0
2021-04-07 14:05:00,93.87,93.95,93.87,93.91,20792.0,79.9246,79.9927,79.9246,79.9587,20792.0
2021-04-07 14:10:00,93.93,93.96,93.91,93.93,8374.0,79.9757,80.0013,79.9587,79.9757,8374.0
2021-04-07 14:15:00,93.91,93.91,93.86,93.87,10708.0,79.9587,79.9587,79.9161,79.9246,10708.0
2021-04-07 14:20:00,93.87,93.89,93.82,93.87,17239.0,79.9246,79.9417,79.8821,79.9246,17239.0
2021-04-07 14:25:00,93.87,93.87,93.79,93.84,15427.0,79.9246,79.9246,79.8565,79.8991,15427.0
2021-04-07 14:30:00,93.85,93.9,93.85,93.88,17287.0,79.9076,79.9502,79.9076,79.9331,17287.0
2021-04-07 14:35:00,93.89,93.89,93.84,93.89,11106.0,79.9417,79.9417,79.8991,79.9417,11106.0
2021-04-07 14:40:00,93.89,93.91,93.86,93.88,17357.0,79.9417,79.9587,79.9161,79.9331,17357.0
2021-04-07 14:45:00,93.88,93.93,93.87,93.89,13367.0,79.9331,79.9757,79.9246,79.9417,13367.0
2021-04-07 14:50:00,93.89,93.92,93.87,93.92,15521.0,79.9417,79.9672,79.9246,79.9672,15521.0
2021-04-07 14:55:00,93.9,93.9,93.84,93.86,10259.0,79.9502,79.9502,79.8991,79.9161,10259.0
2021-04-07 15:00:00,93.88,93.92,93.86,93.91,21833.0,79.9331,79.9672,79.9161,79.9587,21833.0
2021-04-07 15:05:00,93.91,93.91,93.86,93.89,26419.0,79.9587,79.9587,79.9161,79.9417,26419.0
2021-04-07 15:10:00,93.87,93.93,93.86,93.87,23902.0,79.9246,79.9757,79.9161,79.9246,23902.0
2021-04-07 15:15:00,93.88,93.97,93.86,93.96,19057.0,79.9331,80.0098,79.9161,80.0013,19057.0
2021-04-07 15:20:00,93.95,93.97,93.93,93.95,23458.0,79.9927,80.0098,79.9757,79.9927,23458.0
2021-04-07 15:25:00,93.95,94.04,93.95,94.04,29291.0,79.9927,80.0694,79.9927,80.0694,29291.0
2021-04-07 15:30:00,94.03,94.09,94.0,94.01,39274.0,80.0609,80.1119,80.0353,80.0438,39274.0
2021-04-07 15:35:00,94.01,94.08,94.0,94.05,57143.0,80.0438,80.1034,80.0353,80.0779,57143.0
2021-04-07 15:40:00,94.05,94.28,94.04,94.26,58723.0,80.0779,80.2737,80.0694,80.2567,58723.0
2021-04-07 15:45:00,94.26,94.33,94.13,94.15,49903.0,80.2567,80.3163,80.146,80.163,49903.0
2021-04-07 15:50:00,94.17,94.21,94.11,94.2,39952.0,80.1801,80.2141,80.129,80.2056,39952.0
2021-04-07 15:55:00,94.2,94.2,94.07,94.16,152068.0,80.2056,80.2056,80.0949,80.1715,152068.0
2021-04-08 09:30:00,94.22,94.53,94.18,94.5,164027.0,80.2226,80.4866,80.1886,80.461,164027.0
2021-04-08 09:35:00,94.5,94.58,94.27,94.4,78984.0,80.461,80.5291,80.2652,80.3759,78984.0
2021-04-08 09:40:00,94.41,94.43,94.31,94.36,43067.0,80.3844,80.4014,80.2993,80.3418,43067.0
2021-04-08 09:45:00,94.36,94.56,94.36,94.45,111740.0,80.3418,80.5121,80.3418,80.4185,111740.0
2021-04-08 09:50:00,94.44,94.51,94.27,94.29,42680.0,80.4099,80.4695,80.2652,80.2822,42680.0
2021-04-08 09:55:00,94.29,94.31,94.08,94.14,44562.0,80.2822,80.2993,80.1034,80.1545,44562.0
2021-04-08 10:00:00,94.15,94.21,94.09,94.11,43553.0,80.163,80.2141,80.1119,80.129,43553.0
2021-04-08 10:05:00,94.09,94.12,93.94,93.94,47147.0,80.1119,80.1375,79.9842,79.9842,47147.0
2021-04-08 10:10:00,93.94,94.06,93.94,93.98,46214.0,79.9842,80.0864,79.9842,80.0183,46214.0
2021-04-08 10:15:00,93.98,94.01,93.96,93.97,22648.0,80.0183,80.0438,80.0013,80.0098,22648.0
2021-04-08 10:20:00,93.98,94.04,93.94,94.04,50183.0,80.0183,80.0694,79.9842,80.0694,50183.0
2021-04-08 10:25:00,94.04,94.19,94.03,94.19,32763.0,80.0694,80.1971,80.0609,80.1971,32763.0
2021-04-08 10:30:00,94.19,94.22,94.14,94.21,22728.0,80.1971,80.2226,80.1545,80.2141,22728.0
2021-04-08 10:35:00,94.21,94.27,94.16,94.17,47305.0,80.2141,80.2652,80.1715,80.1801,47305.0
2021-04-08 10:40:00,94.18,94.18,94.04,94.07,46922.0,80.1886,80.1886,80.0694,80.0949,46922.0
2021-04-08 10:45:00,94.08,94.16,94.03,94.11,42845.0,80.1034,80.1715,80.0609,80.129,42845.0
2021-04-08 10:50:00,94.1,94.14,94.07,94.09,23678.0,80.1205,80.1545,80.0949,80.1119,23678.0
2021-04-08 10:55:00,94.08,94.09,94.02,94.02,39080.0,80.1034,80.1119,80.0523,80.0523,39080.0
2021-04-08 11:00:00,94.02,94.11,94.01,94.11,40664.0,80.0523,80.129,80.0438,80.129,40664.0
2021-04-08 11:05:00,94.11,94.19,94.06,94.08,19444.0,80.129,80.1971,80.0864,80.1034,19444.0
2021-04-08 11:10:00,94.1,94.11,94.06,94.06,20391.0,80.1205,80.129,80.0864,80.0864,20391.0
2021-04-08 11:15:00,94.06,94.08,93.97,94.07,26841.0,80.0864,80.1034,80.0098,80.0949,26841.0
2021-04-08 11:20:00,94.08,94.12,94.03,94.05,27187.0,80.1034,80.1375,80.0609,80.0779,27187.0
2021-04-08 11:25:00,94.05,94.08,94.02,94.02,52335.0,80.0779,80.1034,80.0523,80.0523,52335.0
2021-04-08 11:30:00,94.02,94.05,93.93,93.98,55732.0,80.0523,80.0779,79.9757,80.0183,55732.0
2021-04-08 11:35:00,93.98,94.04,93.98,94.02,16475.0,80.0183,80.0694,80.0183,80.0523,16475.0
2021-04-08 11:40:00,94.01,94.03,93.97,94.0,14469.0,80.0438,80.0609,80.0098,80.0353,14469.0
2021-04-08 11:45:00,94.01,94.02,93.94,93.99,15464.0,80.0438,80.0523,79.9842,80.0268,15464.0
2021-04-08 11:50:00,93.98,94.07,93.98,94.03,18635.0,80.0183,80.0949,80.0183,80.0609,18635.0
2021-04-08 11:55:00,94.05,94.07,94.02,94.02,13102.0,80.0779,80.0949,80.0523,80.0523,13102.0
2021-04-08 12:00:00,94.03,94.11,94.02,94.11,13205.0,80.0609,80.129,80.0523,80.129,13205.0
2021-04-08 12:05:00,94.09,94.14,94.06,94.07,7153.0,80.1119,80.1545,80.0864,80.0949,7153.0
2021-04-08 12:10:00,94.07,94.11,94.05,94.1,24119.0,80.0949,80.129,80.0779,80.1205,24119.0
2021-04-08 12:15:00,94.1,94.18,94.1,94.17,19818.0,80.1205,80.1886,80.1205,80.1801,19818.0
2021-04-08 12:20:00,94.16,94.18,94.12,94.13,14304.0,80.1715,80.1886,80.1375,80.146,14304.0
2021-04-08 12:25:00,94.14,94.16,94.07,94.08,40573.0,80.1545,80.1715,80.0949,80.1034,40573.0
2021-04-08 12:30:00,94.09,94.11,94.06,94.08,20162.0,80.1119,80.129,80.0864,80.1034,20162.0
2021-04-08 12:35:00,94.07,94.11,94.07,94.11,19677.0,80.0949,80.129,80.0949,80.129,19677.0
2021-04-08 12:40:00,94.1,94.2,94.1,94.19,17734.0,80.1205,80.2056,80.1205,80.1971,17734.0
2021-04-08 12:45:00,94.19,94.19,94.14,94.17,13870.0,80.1971,80.1971,80.1545,80.1801,13870.0
2021-04-08 12:50:00,94.16,94.18,94.13,94.14,16260.0,80.1715,80.1886,80.146,80.1545,16260.0
2021-04-08 12:55:00,94.13,94.14,94.09,94.09,13326.0,80.146,80.1545,80.1119,80.1119,13326.0
2021-04-08 13:00:00,94.09,94.11,94.06,94.07,19007.0,80.1119,80.129,80.0864,80.0949,19007.0
2021-04-08 13:05:00,94.06,94.07,94.03,94.04,27571.0,80.0864,80.0949,80.0609,80.0694,27571.0
2021-04-08 13:10:00,94.05,94.1,94.05,94.1,9585.0,80.0779,80.1205,80.0779,80.1205,9585.0
2021-04-08 13:15:00,94.11,94.13,94.1,94.12,15048.0,80.129,80.146,80.1205,80.1375,15048.0
2021-04-08 13:20:00,94.12,94.15,94.11,94.14,12869.0,80.1375,80.163,80.129,80.1545,12869.0
2021-04-08 13:25:00,94.15,94.19,94.14,94.16,20299.0,80.163,80.1971,80.1545,80.1715,20299.0
2021-04-08 13:30:00,94.17,94.19,94.11,94.12,13691.0,80.1801,80.1971,80.129,80.1375,13691.0
2021-04-08 13:35:00,94.13,94.15,94.04,94.06,18057.0,80.146,80.163,80.0694,80.0864,18057.0
2021-04-08 13:40:00,94.06,94.08,94.04,94.05,23617.0,80.0864,80.1034,80.0694,80.0779,23617.0
2021-04-08 13:45:00,94.05,94.09,94.05,94.07,11373.0,80.0779,80.1119,80.0779,80.0949,11373.0
2021-04-08 13:50:00,94.07,94.11,94.07,94.08,11432.0,80.0949,80.129,80.0949,80.1034,11432.0
2021-04-08 13:55:00,94.07,94.08,93.97,93.99,11122.0,80.0949,80.1034,80.0098,80.0268,11122.0
2021-04-08 14:00:00,94.0,94.03,93.98,94.0,12866.0,80.0353,80.0609,80.0183,80.0353,12866.0
2021-04-08 14:05:00,94.0,94.0,93.95,93.98,13826.0,80.0353,80.0353,79.9927,80.0183,13826.0
2021-04-08 14:10:00,93.98,93.99,93.97,93.98,17658.0,80.0183,80.0268,80.0098,80.0183,17658.0
2021-04-08 14:15:00,93.98,93.98,93.91,93.94,25708.0,80.0183,80.0183,79.9587,79.9842,25708.0
2021-04-08 14:20:00,93.95,93.97,93.91,93.93,31648.0,79.9927,80.0098,79.9587,79.9757,31648.0
2021-04-08 14:25:00,93.93,94.04,93.91,94.02,23747.0,79.9757,80.0694,79.9587,80.0523,23747.0
2021-04-08 14:30:00,94.01,94.06,94.0,94.05,17379.0,80.0438,80.0864,80.0353,80.0779,17379.0
2021-04-08 14:35:00,94.04,94.07,94.03,94.03,24842.0,80.0694,80.0949,80.0609,80.0609,24842.0
2021-04-08 14:40:00,94.03,94.07,94.02,94.05,13467.0,80.0609,80.0949,80.0523,80.0779,13467.0
2021-04-08 14:45:00,94.05,94.08,94.03,94.08,27616.0,80.0779,80.1034,80.0609,80.1034,27616.0
2021-04-08 14:50:00,94.08,94.12,94.06,94.1,21647.0,80.1034,80.1375,80.0864,80.1205,21647.0
2021-04-08 14:55:00,94.11,94.17,94.11,94.16,16569.0,80.129,80.1801,80.129,80.1715,16569.0
2021-04-08 15:00:00,94.17,94.28,94.16,94.26,23035.0,80.1801,80.2737,80.1715,80.2567,23035.0
2021-04-08 15:05:00,94.27,94.28,94.21,94.22,24113.0,80.2652,80.2737,80.2141,80.2226,24113.0
2021-04-08 15:10:00,94.23,94.24,94.15,94.16,17755.0,80.2311,80.2397,80.163,80.1715,17755.0
2021-04-08 15:15:00,94.16,94.24,94.16,94.2,25691.0,80.1715,80.2397,80.1715,80.2056,25691.0
2021-04-08 15:20:00,94.19,94.22,94.16,94.2,21736.0,80.1971,80.2226,80.1715,80.2056,21736.0
2021-04-08 15:25:00,94.2,94.28,94.19,94.28,20794.0,80.2056,80.2737,80.1971,80.2737,20794.0
2021-04-08 15:30:00,94.28,94.34,94.26,94.27,74133.0,80.2737,80.3248,80.2567,80.2652,74133.0
2021-04-08 15:35:00,94.27,94.27,94.03,94.03,196228.0,80.2652,80.2652,80.0609,80.0609,196228.0
2021-04-08 15:40:00,94.03,94.04,93.94,93.94,372690.0,80.0609,80.0694,79.9842,79.9842,372690.0
2021-04-08 15:45:00,93.94,93.94,93.82,93.82,604547.0,79.9842,79.9842,79.8821,79.8821,604547.0
2021-04-08 15:50:00,93.82,93.88,93.81,93.82,531724.0,79.8821,79.9331,79.8735,79.8821,531724.0
2021-04-08 15:55:00,93.81,93.88,93.76,93.85,522223.0,79.8735,79.9331,79.831,79.9076,522223.0
2021-04-09 09:30:00,94.0,94.12,93.77,93.94,89252.0,80.0353,80.1375,79.8395,79.9842,89252.0
2021-04-09 09:35:00,93.91,93.95,93.69,93.78,43989.0,79.9587,79.9927,79.7714,79.848,43989.0
2021-04-09 09:40:00,93.77,93.85,93.61,93.65,74985.0,79.8395,79.9076,79.7033,79.7373,74985.0
2021-04-09 09:45:00,93.65,93.75,93.63,93.75,50570.0,79.7373,79.8225,79.7203,79.8225,50570.0
2021-04-09 09:50:00,93.75,93.86,93.74,93.83,36950.0,79.8225,79.9161,79.8139,79.8906,36950.0
2021-04-09 09:55:00,93.84,93.98,93.82,93.97,35645.0,79.8991,80.0183,79.8821,80.0098,35645.0
2021-04-09 10:00:00,93.96,93.99,93.73,93.75,34130.0,80.0013,80.0268,79.8054,79.8225,34130.0
2021-04-09 10:05:00,93.74,93.81,93.71,93.73,37997.0,79.8139,79.8735,79.7884,79.8054,37997.0
2021-04-09 10:10:00,93.74,93.75,93.64,93.7,31755.0,79.8139,79.8225,79.7288,79.7799,31755.0
2021-04-09 10:15:00,93.71,93.75,93.61,93.72,23609.0,79.7884,79.8225,79.7033,79.7969,23609.0
2021-04-09 10:20:00,93.72,93.78,93.65,93.77,21598.0,79.7969,79.848,79.7373,79.8395,21598.0
2021-04-09 10:25:00,93.76,93.77,93.67,93.67,18627.0,79.831,79.8395,79.7543,79.7543,18627.0
2021-04-09 10:30:00,93.67,93.75,93.63,93.64,27979.0,79.7543,79.8225,79.7203,79.7288,27979.0
2021-04-09 10:35:00,93.64,93.74,93.6,93.69,50592.0,79.7288,79.8139,79.6947,79.7714,50592.0
2021-04-09 10:40:00,93.67,93.77,93.66,93.74,14627.0,79.7543,79.8395,79.7458,79.8139,14627.0
2021-04-09 10:45:00,93.73,93.98,93.73,93.92,30987.0,79.8054,80.0183,79.8054,79.9672,30987.0
2021-04-09 10:50:00,93.91,93.95,93.78,93.79,24509.0,79.9587,79.9927,79.848,79.8565,24509.0
2021-04-09 10:55:00,93.8,93.85,93.76,93.78,11666.0,79.865,79.9076,79.831,79.848,11666.0
2021-04-09 11:00:00,93.77,93.87,93.73,93.77,22493.0,79.8395,79.9246,79.8054,79.8395,22493.0
2021-04-09 11:05:00,93.78,93.86,93.73,93.81,16194.0,79.848,79.9161,79.8054,79.8735,16194.0
2021-04-09 11:10:00,93.79,93.81,93.74,93.8,17281.0,79.8565,79.8735,79.8139,79.865,17281.0
2021-04-09 11:15:00,93.81,93.82,93.74,93.77,25253.0,79.8735,79.8821,79.8139,79.8395,25253.0
2021-04-09 11:20:00,93.76,93.87,93.76,93.87,24711.0,79.831,79.9246,79.831,79.9246,24711.0
2021-04-09 11:25:00,93.86,93.87,93.82,93.85,23742.0,79.9161,79.9246,79.8821,79.9076,23742.0
2021-04-09 11:30:00,93.83,93.87,93.82,93.83,9084.0,79.8906,79.9246,79.8821,79.8906,9084.0
2021-04-09 11:35:00,93.83,93.9,93.83,93.89,26972.0,79.8906,79.9502,79.8906,79.9417,26972.0
2021-04-09 11:40:00,93.88,93.92,93.88,93.91,57003.0,79.9331,79.9672,79.9331,79.9587,57003.0
2021-04-09 11:45:00,93.91,93.92,93.82,93.83,9384.0,79.9587,79.9672,79.8821,79.8906,9384.0
2021-04-09 11:50:00,93.81,93.83,93.76,93.8,10650.0,79.8735,79.8906,79.831,79.865,10650.0
2021-04-09 11:55:00,93.79,93.84,93.77,93.83,12085.0,79.8565,79.8991,79.8395,79.8906,12085.0
2021-04-09 12:00:00,93.82,93.82,93.77,93.81,10580.0,79.8821,79.8821,79.8395,79.8735,10580.0
2021-04-09 12:05:00,93.81,93.82,93.75,93.75,6081.0,79.8735,79.8821,79.8225,79.8225,6081.0
2021-04-09 12:10:00,93.74,93.78,93.71,93.71,14547.0,79.8139,79.848,79.7884,79.7884,14547.0
2021-04-09 12:15:00,93.71,93.73,93.64,93.67,18558.0,79.7884,79.8054,79.7288,79.7543,18558.0
2021-04-09 12:20:00,93.66,93.69,93.63,93.69,15045.0,79.7458,79.7714,79.7203,79.7714,15045.0
2021-04-09 12:25:00,93.68,93.72,93.67,93.69,7147.0,79.7629,79.7969,79.7543,79.7714,7147.0
2021-04-09 12:30:00,93.7,93.73,93.68,93.7,8646.0,79.7799,79.8054,79.7629,79.7799,8646.0
2021-04-09 12:35:00,93.7,93.72,93.65,93.65,10952.0,79.7799,79.7969,79.7373,79.7373,10952.0
2021-04-09 12:40:00,93.64,93.69,93.64,93.67,13183.0,79.7288,79.7714,79.7288,79.7543,13183.0
2021-04-09 12:45:00,93.65,93.67,93.62,93.62,10812.0,79.7373,79.7543,79.7118,79.7118,10812.0
2021-04-09 12:50:00,93.61,93.61,93.56,93.56,19831.0,79.7033,79.7033,79.6607,79.6607,19831.0
2021-04-09 12:55:00,93.57,93.57,93.54,93.54,15946.0,79.6692,79.6692,79.6437,79.6437,15946.0
2021-04-09 13:00:00,93.53,93.55,93.51,93.54,12644.0,79.6351,79.6522,79.6181,79.6437,12644.0
2021-04-09 13:05:00,93.55,93.61,93.54,93.6,9328.0,79.6522,79.7033,79.6437,79.6947,9328.0
2021-04-09 13:10:00,93.61,93.62,93.54,93.54,12078.0,79.7033,79.7118,79.6437,79.6437,12078.0
2021-04-09 13:15:00,93.53,93.6,93.53,93.58,12603.0,79.6351,79.6947,79.6351,79.6777,12603.0
2021-04-09 13:20:00,93.56,93.6,93.55,93.57,5336.0,79.6607,79.6947,79.6522,79.6692,5336.0
2021-04-09 13:25:00,93.58,93.6,93.56,93.59,7636.0,79.6777,79.6947,79.6607,79.6862,7636.0
2021-04-09 13:30:00,93.58,93.62,93.57,93.57,8209.0,79.6777,79.7118,79.6692,79.6692,8209.0
2021-04-09 13:35:00,93.58,93.63,93.55,93.57,10741.0,79.6777,79.7203,79.6522,79.6692,10741.0
2021-04-09 13:40:00,93.56,93.63,93.55,93.61,9157.0,79.6607,79.7203,79.6522,79.7033,9157.0
2021-04-09 13:45:00,93.6,93.68,93.6,93.66,17352.0,79.6947,79.7629,79.6947,79.7458,17352.0
2021-04-09 13:50:00,93.66,93.7,93.61,93.69,26781.0,79.7458,79.7799,79.7033,79.7714,26781.0
2021-04-09 13:55:00,93.69,93.72,93.68,93.69,9486.0,79.7714,79.7969,79.7629,79.7714,9486.0
2021-04-09 14:00:00,93.69,93.75,93.68,93.68,20591.0,79.7714,79.8225,79.7629,79.7629,20591.0
2021-04-09 14:05:00,93.67,93.68,93.62,93.66,11329.0,79.7543,79.7629,79.7118,79.7458,11329.0
2021-04-09 14:10:00,93.67,93.68,93.62,93.65,37905.0,79.7543,79.7629,79.7118,79.7373,37905.0
2021-04-09 14:15:00,93.66,93.7,93.64,93.67,17518.0,79.7458,79.7799,79.7288,79.7543,17518.0
2021-04-09 14:20:00,93.67,93.68,93.62,93.63,15876.0,79.7543,79.7629,79.7118,79.7203,15876.0
2021-04-09 14:25:00,93.62,93.65,93.59,93.59,8993.0,79.7118,79.7373,79.6862,79.6862,8993.0
2021-04-09 14:30:00,93.57,93.6,93.55,93.57,7646.0,79.6692,79.6947,79.6522,79.6692,7646.0
2021-04-09 14:35:00,93.56,93.61,93.55,93.58,19080.0,79.6607,79.7033,79.6522,79.6777,19080.0
2021-04-09 14:40:00,93.57,93.63,93.56,93.62,10634.0,79.6692,79.7203,79.6607,79.7118,10634.0
2021-04-09 14:45:00,93.62,93.7,93.61,93.69,8495.0,79.7118,79.7799,79.7033,79.7714,8495.0
2021-04-09 14:50:00,93.68,93.7,93.63,93.64,8976.0,79.7629,79.7799,79.7203,79.7288,8976.0
2021-04-09 14:55:00,93.65,93.66,93.62,93.65,18848.0,79.7373,79.7458,79.7118,79.7373,18848.0
2021-04-09 15:00:00,93.63,93.63,93.6,93.62,20936.0,79.7203,79.7203,79.6947,79.7118,20936.0
2021-04-09 15:05:00,93.63,93.64,93.6,93.64,12151.0,79.7203,79.7288,79.6947,79.7288,12151.0
2021-04-09 15:10:00,93.64,93.64,93.57,93.58,17541.0,79.7288,79.7288,79.6692,79.6777,17541.0
2021-04-09 15:15:00,93.58,93.63,93.58,93.62,15907.0,79.6777,79.7203,79.6777,79.7118,15907.0
2021-04-09 15:20:00,93.62,93.71,93.6,93.71,38701.0,79.7118,79.7884,79.6947,79.7884,38701.0
2021-04-09 15:25:00,93.71,93.72,93.68,93.7,21200.0,79.7884,79.7969,79.7629,79.7799,21200.0
2021-04-09 15:30:00,93.71,93.84,93.71,93.79,35045.0,79.7884,79.8991,79.7884,79.8565,35045.0
2021-04-09 15:35:00,93.79,93.88,93.79,93.87,38462.0,79.8565,79.9331,79.8565,79.9246,38462.0
2021-04-09 15:40:00,93.87,93.92,93.83,93.84,44873.0,79.9246,79.9672,79.8906,79.8991,44873.0
2021-04-09 15:45:00,93.83,93.88,93.82,93.84,67948.0,79.8906,79.9331,79.8821,79.8991,67948.0
2021-04-09 15:50:00,93.85,93.96,93.85,93.94,93216.0,79.9076,80.0013,79.9076,79.9842,93216.0
2021-04-09 15:55:00,93.94,93.94,93.75,93.79,451861.0,79.9842,79.9842,79.8225,79.8565,451861.0
2021-04-12 09:30:00,93.9,94.05,93.81,93.86,99108.0,79.9502,80.0779,79.8735,79.9161,99108.0
2021-04-12 09:35:00,93.86,93.92,93.75,93.77,42131.0,79.9161,79.9672,79.8225,79.8395,42131.0
2021-04-12 09:40:00,93.75,93.75,93.58,93.63,30104.0,79.8225,79.8225,79.6777,79.7203,30104.0
2021-04-12 09:45:00,93.62,93.76,93.58,93.66,25729.0,79.7118,79.831,79.6777,79.7458,25729.0
2021-04-12 09:50:00,93.65,93.66,93.52,93.57,36243.0,79.7373,79.7458,79.6266,79.6692,36243.0
2021-04-12 09:55:00,93.57,93.57,93.49,93.54,33365.0,79.6692,79.6692,79.6011,79.6437,33365.0
2021-04-12 10:00:00,93.53,93.63,93.39,93.4,29354.0,79.6351,79.7203,79.5159,79.5244,29354.0
2021-04-12 10:05:00,93.38,93.38,93.25,93.27,13292.0,79.5074,79.5074,79.3967,79.4138,13292.0
2021-04-12 10:10:00,93.28,93.28,93.14,93.19,19455.0,79.4223,79.4223,79.3031,79.3456,19455.0
2021-04-12 10:15:00,93.18,93.3,93.16,93.26,14611.0,79.3371,79.4393,79.3201,79.4052,14611.0
2021-04-12 10:20:00,93.25,93.32,93.2,93.22,21070.0,79.3967,79.4563,79.3542,79.3712,21070.0
2021-04-12 10:25:00,93.22,93.31,93.21,93.24,12709.0,79.3712,79.4478,79.3627,79.3882,12709.0
2021-04-12 10:30:00,93.26,93.26,93.2,93.22,11342.0,79.4052,79.4052,79.3542,79.3712,11342.0
2021-04-12 10:35:00,93.23,93.36,93.23,93.36,12028.0,79.3797,79.4904,79.3797,79.4904,12028.0
2021-04-12 10:40:00,93.34,93.41,93.32,93.33,13816.0,79.4734,79.533,79.4563,79.4648,13816.0
2021-04-12 10:45:00,93.33,93.37,93.24,93.35,13185.0,79.4648,79.4989,79.3882,79.4819,13185.0
2021-04-12 10:50:00,93.35,93.41,93.32,93.34,39512.0,79.4819,79.533,79.4563,79.4734,39512.0
2021-04-12 10:55:00,93.32,93.35,93.27,93.28,18767.0,79.4563,79.4819,79.4138,79.4223,18767.0
2021-04-12 11:00:00,93.3,93.34,93.2,93.2,16931.0,79.4393,79.4734,79.3542,79.3542,16931.0
2021-04-12 11:05:00,93.2,93.29,93.2,93.25,14750.0,79.3542,79.4308,79.3542,79.3967,14750.0
2021-04-12 11:10:00,93.24,93.28,93.22,93.28,16544.0,79.3882,79.4223,79.3712,79.4223,16544.0
2021-04-12 11:15:00,93.28,93.45,93.26,93.44,18489.0,79.4223,79.567,79.4052,79.5585,18489.0
2021-04-12 11:20:00,93.45,93.46,93.39,93.43,12973.0,79.567,79.5755,79.5159,79.55,12973.0
2021-04-12 11:25:00,93.44,93.52,93.43,93.49,12680.0,79.5585,79.6266,79.55,79.6011,12680.0
2021-04-12 11:30:00,93.49,93.53,93.47,93.51,10712.0,79.6011,79.6351,79.5841,79.6181,10712.0
2021-04-12 11:35:00,93.51,93.6,93.51,93.59,13481.0,79.6181,79.6947,79.6181,79.6862,13481.0
2021-04-12 11:40:00,93.58,93.61,93.54,93.59,19992.0,79.6777,79.7033,79.6437,79.6862,19992.0
2021-04-12 11:45:00,93.59,93.66,93.58,93.66,10497.0,79.6862,79.7458,79.6777,79.7458,10497.0
2021-04-12 11:50:00,93.66,93.68,93.64,93.66,10990.0,79.7458,79.7629,79.7288,79.7458,10990.0
2021-04-12 11:55:00,93.66,93.7,93.65,93.66,11301.0,79.7458,79.7799,79.7373,79.7458,11301.0
2021-04-12 12:00:00,93.66,93.67,93.61,93.65,8530.0,79.7458,79.7543,79.7033,79.7373,8530.0
2021-04-12 12:05:00,93.66,93.68,93.63,93.68,11876.0,79.7458,79.7629,79.7203,79.7629,11876.0
2021-04-12 12:10:00,93.68,93.69,93.66,93.68,8911.0,79.7629,79.7714,79.7458,79.7629,8911.0
2021-04-12 12:15:00,93.66,93.74,93.65,93.73,38543.0,79.7458,79.8139,79.7373,79.8054,38543.0
2021-04-12 12:20:00,93.72,93.73,93.69,93.7,12832.0,79.7969,79.8054,79.7714,79.7799,12832.0
2021-04-12 12:25:00,93.7,93.75,93.7,93.72,6873.0,79.7799,79.8225,79.7799,79.7969,6873.0
2021-04-12 12:30:00,93.73,93.8,93.72,93.79,19653.0,79.8054,79.865,79.7969,79.8565,19653.0
2021-04-12 12:35:00,93.78,93.82,93.74,93.81,14088.0,79.848,79.8821,79.8139,79.8735,14088.0
2021-04-12 12:40:00,93.81,93.87,93.8,93.83,21189.0,79.8735,79.9246,79.865,79.8906,21189.0
2021-04-12 12:45:00,93.84,93.89,93.83,93.85,15434.0,79.8991,79.9417,79.8906,79.9076,15434.0
2021-04-12 12:50:00,93.86,93.87,93.82,93.84,7957.0,79.9161,79.9246,79.8821,79.8991,7957.0
2021-04-12 12:55:00,93.84,93.86,93.81,93.82,41550.0,79.8991,79.9161,79.8735,79.8821,41550.0
2021-04-12 13:00:00,93.82,93.86,93.81,93.85,10866.0,79.8821,79.9161,79.8735,79.9076,10866.0
2021-04-12 13:05:00,93.84,93.88,93.84,93.85,9881.0,79.8991,79.9331,79.8991,79.9076,9881.0
2021-04-12 13:10:00,93.85,93.87,93.83,93.85,21790.0,79.9076,79.9246,79.8906,79.9076,21790.0
2021-04-12 13:15:00,93.84,93.85,93.79,93.81,12944.0,79.8991,79.9076,79.8565,79.8735,12944.0
2021-04-12 13:20:00,93.83,93.84,93.79,93.8,16198.0,79.8906,79.8991,79.8565,79.865,16198.0
2021-04-12 13:25:00,93.8,93.85,93.8,93.81,11901.0,79.865,79.9076,79.865,79.8735,11901.0
2021-04-12 13:30:00,93.81,93.83,93.77,93.8,26296.0,79.8735,79.8906,79.8395,79.865,26296.0
2021-04-12 13:35:00,93.8,93.81,93.72,93.73,7819.0,79.865,79.8735,79.7969,79.8054,7819.0
2021-04-12 13:40:00,93.73,93.75,93.72,93.74,9109.0,79.8054,79.8225,79.7969,79.8139,9109.0
2021-04-12 13:45:00,93.73,93.77,93.73,93.76,6375.0,79.8054,79.8395,79.8054,79.831,6375.0
2021-04-12 13:50:00,93.75,93.77,93.67,93.7,10851.0,79.8225,79.8395,79.7543,79.7799,10851.0
2021-04-12 13:55:00,93.7,93.73,93.68,93.69,10430.0,79.7799,79.8054,79.7629,79.7714,10430.0
2021-04-12 14:00:00,93.7,93.76,93.69,93.74,19783.0,79.7799,79.831,79.7714,79.8139,19783.0
2021-04-12 14:05:00,93.72,93.77,93.69,93.77,18344.0,79.7969,79.8395,79.7714,79.8395,18344.0
2021-04-12 14:10:00,93.76,93.78,93.74,93.78,11677.0,79.831,79.848,79.8139,79.848,11677.0
2021-04-12 14:15:00,93.79,93.81,93.76,93.79,16964.0,79.8565,79.8735,79.831,79.8565,16964.0
2021-04-12 14:20:00,93.79,93.8,93.73,93.75,10675.0,79.8565,79.865,79.8054,79.8225,10675.0
2021-04-12 14:25:00,93.73,93.79,93.7,93.79,9540.0,79.8054,79.8565,79.7799,79.8565,9540.0
2021-04-12 14:30:00,93.79,93.8,93.74,93.75,6832.0,79.8565,79.865,79.8139,79.8225,6832.0
2021-04-12 14:35:00,93.75,93.81,93.75,93.81,7805.0,79.8225,79.8735,79.8225,79.8735,7805.0
2021-04-12 14:40:00,93.8,93.87,93.78,93.87,13767.0,79.865,79.9246,79.848,79.9246,13767.0
2021-04-12 14:45:00,93.88,93.92,93.86,93.91,18316.0,79.9331,79.9672,79.9161,79.9587,18316.0
2021-04-12 14:50:00,93.91,93.92,93.85,93.87,8538.0,79.9587,79.9672,79.9076,79.9246,8538.0
2021-04-12 14:55:00,93.89,93.94,93.89,93.94,12509.0,79.9417,79.9842,79.9417,79.9842,12509.0
2021-04-12 15:00:00,93.95,93.95,93.9,93.92,19862.0,79.9927,79.9927,79.9502,79.9672,19862.0
2021-04-12 15:05:00,93.92,94.0,93.92,93.99,13277.0,79.9672,80.0353,79.9672,80.0268,13277.0
2021-04-12 15:10:00,93.99,94.01,93.92,93.92,73006.0,80.0268,80.0438,79.9672,79.9672,73006.0
2021-04-12 15:15:00,93.9,93.94,93.87,93.89,19679.0,79.9502,79.9842,79.9246,79.9417,19679.0
2021-04-12 15:20:00,93.89,94.02,93.88,94.02,40286.0,79.9417,80.0523,79.9331,80.0523,40286.0
2021-04-12 15:25:00,94.02,94.05,93.99,94.01,20999.0,80.0523,80.0779,80.0268,80.0438,20999.0
2021-04-12 15:30:00,94.02,94.1,94.02,94.08,32210.0,80.0523,80.1205,80.0523,80.1034,32210.0
2021-04-12 15:35:00,94.07,94.09,94.0,94.05,24973.0,80.0949,80.1119,80.0353,80.0779,24973.0
2021-04-12 15:40:00,94.08,94.19,94.04,94.17,87730.0,80.1034,80.1971,80.0694,80.1801,87730.0
2021-04-12 15:45:00,94.16,94.21,94.16,94.19,34850.0,80.1715,80.2141,80.1715,80.1971,34850.0
2021-04-12 15:50:00,94.17,94.29,94.17,94.25,124097.0,80.1801,80.2822,80.1801,80.2482,124097.0
2021-04-12 15:55:00,94.25,94.28,94.16,94.28,366723.0,80.2482,80.2737,80.1715,80.2737,366723.0
2021-04-13 09:30:00,94.16,94.32,94.03,94.2,120318.0,80.1715,80.3078,80.0609,80.2056,120318.0
2021-04-13 09:35:00,94.16,94.24,94.11,94.2,36238.0,80.1715,80.2397,80.129,80.2056,36238.0
2021-04-13 09:40:00,94.21,94.24,94.1,94.13,36095.0,80.2141,80.2397,80.1205,80.146,36095.0
2021-04-13 09:45:00,94.12,94.19,94.08,94.1,31984.0,80.1375,80.1971,80.1034,80.1205,31984.0
2021-04-13 09:50:00,94.1,94.23,94.1,94.19,23252.0,80.1205,80.2311,80.1205,80.1971,23252.0
2021-04-13 09:55:00,94.18,94.26,94.16,94.26,20322.0,80.1886,80.2567,80.1715,80.2567,20322.0
2021-04-13 10:00:00,94.26,94.48,94.25,94.47,58297.0,80.2567,80.444,80.2482,80.4355,58297.0
2021-04-13 10:05:00,94.46,94.49,94.39,94.44,13961.0,80.427,80.4525,80.3674,80.4099,13961.0
2021-04-13 10:10:00,94.45,94.49,94.38,94.38,9458.0,80.4185,80.4525,80.3589,80.3589,9458.0
2021-04-13 10:15:00,94.39,94.53,94.34,94.49,62066.0,80.3674,80.4866,80.3248,80.4525,62066.0
2021-04-13 10:20:00,94.49,94.59,94.48,94.58,40294.0,80.4525,80.5377,80.444,80.5291,40294.0
2021-04-13 10:25:00,94.57,94.57,94.45,94.46,16873.0,80.5206,80.5206,80.4185,80.427,16873.0
2021-04-13 10:30:00,94.44,94.48,94.4,94.44,39933.0,80.4099,80.444,80.3759,80.4099,39933.0
2021-04-13 10:35:00,94.43,94.43,94.36,94.37,14179.0,80.4014,80.4014,80.3418,80.3503,14179.0
2021-04-13 10:40:00,94.36,94.48,94.36,94.43,19258.0,80.3418,80.444,80.3418,80.4014,19258.0
2021-04-13 10:45:00,94.43,94.46,94.41,94.41,16521.0,80.4014,80.427,80.3844,80.3844,16521.0
2021-04-13 10:50:00,94.39,94.45,94.35,94.43,26589.0,80.3674,80.4185,80.3333,80.4014,26589.0
2021-04-13 10:55:00,94.43,94.44,94.36,94.37,14534.0,80.4014,80.4099,80.3418,80.3503,14534.0
2021-04-13 11:00:00,94.36,94.39,94.32,94.32,8354.0,80.3418,80.3674,80.3078,80.3078,8354.0
2021-04-13 11:05:00,94.33,94.36,94.29,94.36,13930.0,80.3163,80.3418,80.2822,80.3418,13930.0
2021-04-13 11:10:00,94.36,94.44,94.35,94.44,14422.0,80.3418,80.4099,80.3333,80.4099,14422.0
2021-04-13 11:15:00,94.42,94.52,94.4,94.52,19380.0,80.3929,80.4781,80.3759,80.4781,19380.0
2021-04-13 11:20:00,94.52,94.57,94.46,94.47,15024.0,80.4781,80.5206,80.427,80.4355,15024.0
2021-04-13 11:25:00,94.47,94.48,94.43,94.45,12258.0,80.4355,80.444,80.4014,80.4185,12258.0
2021-04-13 11:30:00,94.45,94.47,94.4,94.43,23082.0,80.4185,80.4355,80.3759,80.4014,23082.0
2021-04-13 11:35:00,94.42,94.49,94.41,94.48,16578.0,80.3929,80.4525,80.3844,80.444,16578.0
2021-04-13 11:40:00,94.48,94.48,94.43,94.46,11228.0,80.444,80.444,80.4014,80.427,11228.0
2021-04-13 11:45:00,94.48,94.55,94.46,94.54,12924.0,80.444,80.5036,80.427,80.4951,12924.0
2021-04-13 11:50:00,94.55,94.6,94.54,94.6,8380.0,80.5036,80.5462,80.4951,80.5462,8380.0
2021-04-13 11:55:00,94.59,94.62,94.58,94.59,12188.0,80.5377,80.5632,80.5291,80.5377,12188.0
2021-04-13 12:00:00,94.58,94.63,94.57,94.61,13278.0,80.5291,80.5717,80.5206,80.5547,13278.0
2021-04-13 12:05:00,94.59,94.63,94.58,94.63,10773.0,80.5377,80.5717,80.5291,80.5717,10773.0
2021-04-13 12:10:00,94.63,94.64,94.53,94.55,17244.0,80.5717,80.5802,80.4866,80.5036,17244.0
2021-04-13 12:15:00,94.54,94.59,94.54,94.56,7149.0,80.4951,80.5377,80.4951,80.5121,7149.0
2021-04-13 12:20:00,94.57,94.59,94.54,94.58,10734.0,80.5206,80.5377,80.4951,80.5291,10734.0
2021-04-13 12:25:00,94.58,94.59,94.53,94.55,16720.0,80.5291,80.5377,80.4866,80.5036,16720.0
2021-04-13 12:30:00,94.55,94.58,94.55,94.58,26670.0,80.5036,80.5291,80.5036,80.5291,26670.0
2021-04-13 12:35:00,94.56,94.71,94.56,94.7,19258.0,80.5121,80.6398,80.5121,80.6313,19258.0
2021-04-13 12:40:00,94.7,94.73,94.68,94.69,8986.0,80.6313,80.6569,80.6143,80.6228,8986.0
2021-04-13 12:45:00,94.68,94.68,94.5,94.51,22050.0,80.6143,80.6143,80.461,80.4695,22050.0
2021-04-13 12:50:00,94.52,94.52,94.44,94.5,33267.0,80.4781,80.4781,80.4099,80.461,33267.0
2021-04-13 12:55:00,94.51,94.54,94.48,94.54,7366.0,80.4695,80.4951,80.444,80.4951,7366.0
2021-04-13 13:00:00,94.52,94.63,94.51,94.61,14925.0,80.4781,80.5717,80.4695,80.5547,14925.0
2021-04-13 13:05:00,94.6,94.61,94.51,94.52,9899.0,80.5462,80.5547,80.4695,80.4781,9899.0
2021-04-13 13:10:00,94.52,94.53,94.46,94.47,12335.0,80.4781,80.4866,80.427,80.4355,12335.0
2021-04-13 13:15:00,94.46,94.47,94.44,94.45,5573.0,80.427,80.4355,80.4099,80.4185,5573.0
2021-04-13 13:20:00,94.45,94.45,94.38,94.41,14181.0,80.4185,80.4185,80.3589,80.3844,14181.0
2021-04-13 13:25:00,94.39,94.42,94.36,94.37,9566.0,80.3674,80.3929,80.3418,80.3503,9566.0
2021-04-13 13:30:00,94.36,94.39,94.36,94.36,16124.0,80.3418,80.3674,80.3418,80.3418,16124.0
2021-04-13 13:35:00,94.36,94.36,94.33,94.33,23594.0,80.3418,80.3418,80.3163,80.3163,23594.0
2021-04-13 13:40:00,94.34,94.4,94.31,94.4,24689.0,80.3248,80.3759,80.2993,80.3759,24689.0
2021-04-13 13:45:00,94.4,94.44,94.38,94.41,9932.0,80.3759,80.4099,80.3589,80.3844,9932.0
2021-04-13 13:50:00,94.41,94.45,94.39,94.45,12461.0,80.3844,80.4185,80.3674,80.4185,12461.0
2021-04-13 13:55:00,94.45,94.45,94.41,94.41,12099.0,80.4185,80.4185,80.3844,80.3844,12099.0
2021-04-13 14:00:00,94.42,94.58,94.42,94.58,13779.0,80.3929,80.5291,80.3929,80.5291,13779.0
2021-04-13 14:05:00,94.56,94.57,94.5,94.51,10362.0,80.5121,80.5206,80.461,80.4695,10362.0
2021-04-13 14:10:00,94.51,94.56,94.49,94.54,5470.0,80.4695,80.5121,80.4525,80.4951,5470.0
2021-04-13 14:15:00,94.54,94.58,94.53,94.55,37390.0,80.4951,80.5291,80.4866,80.5036,37390.0
2021-04-13 14:20:00,94.54,94.6,94.54,94.59,8653.0,80.4951,80.5462,80.4951,80.5377,8653.0
2021-04-13 14:25:00,94.58,94.6,94.55,94.6,19702.0,80.5291,80.5462,80.5036,80.5462,19702.0
2021-04-13 14:30:00,94.58,94.65,94.57,94.65,14252.0,80.5291,80.5887,80.5206,80.5887,14252.0
2021-04-13 14:35:00,94.65,94.66,94.56,94.57,45917.0,80.5887,80.5973,80.5121,80.5206,45917.0
2021-04-13 14:40:00,94.57,94.71,94.56,94.71,32427.0,80.5206,80.6398,80.5121,80.6398,32427.0
2021-04-13 14:45:00,94.71,94.72,94.67,94.71,25287.0,80.6398,80.6483,80.6058,80.6398,25287.0
2021-04-13 14:50:00,94.71,94.75,94.68,94.72,11805.0,80.6398,80.6739,80.6143,80.6483,11805.0
2021-04-13 14:55:00,94.71,94.76,94.69,94.75,12945.0,80.6398,80.6824,80.6228,80.6739,12945.0
2021-04-13 15:00:00,94.74,94.87,94.74,94.8,32052.0,80.6654,80.7761,80.6654,80.7165,32052.0
2021-04-13 15:05:00,94.8,94.87,94.8,94.86,24140.0,80.7165,80.7761,80.7165,80.7676,24140.0
2021-04-13 15:10:00,94.86,94.88,94.82,94.82,19587.0,80.7676,80.7846,80.7335,80.7335,19587.0
2021-04-13 15:15:00,94.83,94.87,94.76,94.78,30332.0,80.742,80.7761,80.6824,80.6994,30332.0
2021-04-13 15:20:00,94.77,94.81,94.74,94.78,25293.0,80.6909,80.725,80.6654,80.6994,25293.0
2021-04-13 15:25:00,94.78,94.79,94.7,94.73,18087.0,80.6994,80.708,80.6313,80.6569,18087.0
2021-04-13 15:30:00,94.73,94.77,94.65,94.67,50526.0,80.6569,80.6909,80.5887,80.6058,50526.0
2021-04-13 15:35:00,94.67,94.69,94.58,94.64,75077.0,80.6058,80.6228,80.5291,80.5802,75077.0
2021-04-13 15:40:00,94.63,94.66,94.58,94.63,60068.0,80.5717,80.5973,80.5291,80.5717,60068.0
2021-04-13 15:45:00,94.62,94.79,94.61,94.75,141268.0,80.5632,80.708,80.5547,80.6739,141268.0
2021-04-13 15:50:00,94.76,94.81,94.7,94.81,210039.0,80.6824,80.725,80.6313,80.725,210039.0
2021-04-13 15:55:00,94.8,94.87,94.76,94.77,414687.0,80.7165,80.7761,80.6824,80.6909,414687.0
2021-04-14 09:30:00,94.85,94.94,94.69,94.88,80248.0,80.759,80.8357,80.6228,80.7846,80248.0
2021-04-14 09:35:00,94.81,95.11,94.8,95.09,56065.0,80.725,80.9804,80.7165,80.9634,56065.0
2021-04-14 09:40:00,95.08,95.24,95.06,95.19,59797.0,80.9549,81.0911,80.9378,81.0485,59797.0
2021-04-14 09:45:00,95.18,95.26,95.14,95.2,43669.0,81.04,81.1081,81.006,81.057,43669.0
2021-04-14 09:50:00,95.21,95.34,95.21,95.27,55803.0,81.0656,81.1762,81.0656,81.1166,55803.0
2021-04-14 09:55:00,95.27,95.28,95.13,95.15,38171.0,81.1166,81.1252,80.9974,81.0145,38171.0
2021-04-14 10:00:00,95.16,95.22,95.12,95.14,48390.0,81.023,81.0741,80.9889,81.006,48390.0
2021-04-14 10:05:00,95.15,95.19,95.08,95.18,45253.0,81.0145,81.0485,80.9549,81.04,45253.0
2021-04-14 10:10:00,95.17,95.21,95.11,95.11,48393.0,81.0315,81.0656,80.9804,80.9804,48393.0
2021-04-14 10:15:00,95.11,95.11,94.95,94.98,50469.0,80.9804,80.9804,80.8442,80.8697,50469.0
2021-04-14 10:20:00,95.01,95.08,95.01,95.08,42054.0,80.8953,80.9549,80.8953,80.9549,42054.0
2021-04-14 10:25:00,95.11,95.19,95.09,95.19,36281.0,80.9804,81.0485,80.9634,81.0485,36281.0
2021-04-14 10:30:00,95.19,95.25,95.12,95.14,94675.0,81.0485,81.0996,80.9889,81.006,94675.0
2021-04-14 10:35:00,95.14,95.15,95.08,95.11,60288.0,81.006,81.0145,80.9549,80.9804,60288.0
2021-04-14 10:40:00,95.1,95.19,95.07,95.08,52572.0,80.9719,81.0485,80.9464,80.9549,52572.0
2021-04-14 10:45:00,95.08,95.1,95.04,95.1,47329.0,80.9549,80.9719,80.9208,80.9719,47329.0
2021-04-14 10:50:00,95.1,95.11,95.01,95.05,52802.0,80.9719,80.9804,80.8953,80.9293,52802.0
2021-04-14 10:55:00,95.05,95.05,94.86,94.87,55332.0,80.9293,80.9293,80.7676,80.7761,55332.0
2021-04-14 11:00:00,94.87,94.92,94.83,94.85,47475.0,80.7761,80.8186,80.742,80.759,47475.0
2021-04-14 11:05:00,94.84,94.91,94.77,94.84,125447.0,80.7505,80.8101,80.6909,80.7505,125447.0
2021-04-14 11:10:00,94.85,94.98,94.83,94.96,31231.0,80.759,80.8697,80.742,80.8527,31231.0
2021-04-14 11:15:00,94.97,94.99,94.92,94.95,59014.0,80.8612,80.8782,80.8186,80.8442,59014.0
2021-04-14 11:20:00,94.94,94.98,94.83,94.84,40042.0,80.8357,80.8697,80.742,80.7505,40042.0
2021-04-14 11:25:00,94.84,94.87,94.8,94.86,35681.0,80.7505,80.7761,80.7165,80.7676,35681.0
2021-04-14 11:30:00,94.86,94.91,94.81,94.84,43341.0,80.7676,80.8101,80.725,80.7505,43341.0
2021-04-14 11:35:00,94.85,94.89,94.81,94.81,39918.0,80.759,80.7931,80.725,80.725,39918.0
2021-04-14 11:40:00,94.81,94.82,94.76,94.81,31534.0,80.725,80.7335,80.6824,80.725,31534.0
2021-04-14 11:45:00,94.8,94.83,94.75,94.81,43396.0,80.7165,80.742,80.6739,80.725,43396.0
2021-04-14 11:50:00,94.83,94.84,94.74,94.75,78163.0,80.742,80.7505,80.6654,80.6739,78163.0
2021-04-14 11:55:00,94.74,94.79,94.73,94.74,38416.0,80.6654,80.708,80.6569,80.6654,38416.0
2021-04-14 12:00:00,94.74,94.78,94.7,94.7,39623.0,80.6654,80.6994,80.6313,80.6313,39623.0
2021-04-14 12:05:00,94.68,94.77,94.67,94.76,71562.0,80.6143,80.6909,80.6058,80.6824,71562.0
2021-04-14 12:10:00,94.75,94.77,94.68,94.68,21098.0,80.6739,80.6909,80.6143,80.6143,21098.0
2021-04-14 12:15:00,94.68,94.7,94.61,94.67,38646.0,80.6143,80.6313,80.5547,80.6058,38646.0
2021-04-14 12:20:00,94.69,94.76,94.67,94.75,39999.0,80.6228,80.6824,80.6058,80.6739,39999.0
2021-04-14 12:25:00,94.76,94.8,94.71,94.73,28316.0,80.6824,80.7165,80.6398,80.6569,28316.0
2021-04-14 12:30:00,94.74,94.78,94.72,94.76,38188.0,80.6654,80.6994,80.6483,80.6824,38188.0
2021-04-14 12:35:00,94.76,94.8,94.73,94.77,37575.0,80.6824,80.7165,80.6569,80.6909,37575.0
2021-04-14 12:40:00,94.78,94.83,94.77,94.79,39459.0,80.6994,80.742,80.6909,80.708,39459.0
2021-04-14 12:45:00,94.79,94.8,94.75,94.79,30531.0,80.708,80.7165,80.6739,80.708,30531.0
2021-04-14 12:50:00,94.8,94.83,94.79,94.81,48412.0,80.7165,80.742,80.708,80.725,48412.0
2021-04-14 12:55:00,94.81,94.84,94.78,94.78,42931.0,80.725,80.7505,80.6994,80.6994,42931.0
2021-04-14 13:00:00,94.79,94.8,94.71,94.79,31091.0,80.708,80.7165,80.6398,80.708,31091.0
2021-04-14 13:05:00,94.79,94.82,94.76,94.81,42320.0,80.708,80.7335,80.6824,80.725,42320.0
2021-04-14 13:10:00,94.8,94.82,94.76,94.81,49977.0,80.7165,80.7335,80.6824,80.725,49977.0
2021-04-14 13:15:00,94.81,94.85,94.79,94.85,36092.0,80.725,80.759,80.708,80.759,36092.0
2021-04-14 13:20:00,94.86,94.9,94.85,94.87,31490.0,80.7676,80.8016,80.759,80.7761,31490.0
2021-04-14 13:25:00,94.87,94.89,94.83,94.83,33132.0,80.7761,80.7931,80.742,80.742,33132.0
2021-04-14 13:30:00,94.82,94.91,94.82,94.87,36733.0,80.7335,80.8101,80.7335,80.7761,36733.0
2021-04-14 13:35:00,94.87,94.89,94.84,94.84,51372.0,80.7761,80.7931,80.7505,80.7505,51372.0
2021-04-14 13:40:00,94.84,94.87,94.81,94.86,49887.0,80.7505,80.7761,80.725,80.7676,49887.0
2021-04-14 13:45:00,94.86,94.89,94.84,94.85,26666.0,80.7676,80.7931,80.7505,80.759,26666.0
2021-04-14 13:50:00,94.84,94.88,94.79,94.85,46109.0,80.7505,80.7846,80.708,80.759,46109.0
2021-04-14 13:55:00,94.86,94.87,94.61,94.65,71787.0,80.7676,80.7761,80.5547,80.5887,71787.0
2021-04-14 14:00:00,94.66,94.75,94.64,94.74,49643.0,80.5973,80.6739,80.5802,80.6654,49643.0
2021-04-14 14:05:00,94.75,94.75,94.56,94.58,49741.0,80.6739,80.6739,80.5121,80.5291,49741.0
2021-04-14 14:10:00,94.57,94.74,94.56,94.73,67877.0,80.5206,80.6654,80.5121,80.6569,67877.0
2021-04-14 14:15:00,94.73,94.75,94.62,94.64,51311.0,80.6569,80.6739,80.5632,80.5802,51311.0
2021-04-14 14:20:00,94.65,94.72,94.64,94.71,26126.0,80.5887,80.6483,80.5802,80.6398,26126.0
2021-04-14 14:25:00,94.71,94.77,94.67,94.7,58062.0,80.6398,80.6909,80.6058,80.6313,58062.0
2021-04-14 14:30:00,94.7,94.74,94.56,94.56,43327.0,80.6313,80.6654,80.5121,80.5121,43327.0
2021-04-14 14:35:00,94.55,94.63,94.53,94.61,25718.0,80.5036,80.5717,80.4866,80.5547,25718.0
2021-04-14 14:40:00,94.61,94.72,94.61,94.71,33606.0,80.5547,80.6483,80.5547,80.6398,33606.0
2021-04-14 14:45:00,94.7,94.7,94.56,94.57,31284.0,80.6313,80.6313,80.5121,80.5206,31284.0
2021-04-14 14:50:00,94.58,94.58,94.49,94.51,43876.0,80.5291,80.5291,80.4525,80.4695,43876.0
2021-04-14 14:55:00,94.49,94.49,94.39,94.41,39336.0,80.4525,80.4525,80.3674,80.3844,39336.0
2021-04-14 15:00:00,94.42,94.42,94.3,94.4,55952.0,80.3929,80.3929,80.2907,80.3759,55952.0
2021-04-14 15:05:00,94.39,94.44,94.28,94.3,64803.0,80.3674,80.4099,80.2737,80.2907,64803.0
2021-04-14 15:10:00,94.3,94.38,94.28,94.35,31217.0,80.2907,80.3589,80.2737,80.3333,31217.0
2021-04-14 15:15:00,94.36,94.4,94.31,94.35,46815.0,80.3418,80.3759,80.2993,80.3333,46815.0
2021-04-14 15:20:00,94.34,94.41,94.28,94.4,54141.0,80.3248,80.3844,80.2737,80.3759,54141.0
2021-04-14 15:25:00,94.4,94.43,94.36,94.37,31582.0,80.3759,80.4014,80.3418,80.3503,31582.0
2021-04-14 15:30:00,94.37,94.42,94.31,94.33,71488.0,80.3503,80.3929,80.2993,80.3163,71488.0
2021-04-14 15:35:00,94.33,94.34,94.19,94.3,66480.0,80.3163,80.3248,80.1971,80.2907,66480.0
2021-04-14 15:40:00,94.3,94.39,94.27,94.37,43731.0,80.2907,80.3674,80.2652,80.3503,43731.0
2021-04-14 15:45:00,94.38,94.41,94.27,94.28,64459.0,80.3589,80.3844,80.2652,80.2737,64459.0
2021-04-14 15:50:00,94.27,94.32,94.19,94.19,124904.0,80.2652,80.3078,80.1971,80.1971,124904.0
2021-04-14 15:55:00,94.18,94.27,94.13,94.22,166847.0,80.1886,80.2652,80.146,80.2226,166847.0
2021-04-15 09:30:00,94.84,95.06,94.65,94.94,122208.0,80.7505,80.9378,80.5887,80.8357,122208.0
2021-04-15 09:35:00,94.94,95.0,94.78,94.84,41752.0,80.8357,80.8868,80.6994,80.7505,41752.0
2021-04-15 09:40:00,94.83,94.97,94.77,94.78,56970.0,80.742,80.8612,80.6909,80.6994,56970.0
2021-04-15 09:45:00,94.75,94.82,94.69,94.79,96521.0,80.6739,80.7335,80.6228,80.708,96521.0
2021-04-15 09:50:00,94.8,94.86,94.73,94.75,93574.0,80.7165,80.7676,80.6569,80.6739,93574.0
2021-04-15 09:55:00,94.74,94.74,94.64,94.71,143952.0,80.6654,80.6654,80.5802,80.6398,143952.0
2021-04-15 10:00:00,94.7,94.81,94.69,94.78,88838.0,80.6313,80.725,80.6228,80.6994,88838.0
2021-04-15 10:05:00,94.78,94.87,94.77,94.85,52149.0,80.6994,80.7761,80.6909,80.759,52149.0
2021-04-15 10:10:00,94.86,94.91,94.83,94.91,60420.0,80.7676,80.8101,80.742,80.8101,60420.0
2021-04-15 10:15:00,94.91,94.95,94.84,94.86,57684.0,80.8101,80.8442,80.7505,80.7676,57684.0
2021-04-15 10:20:00,94.86,95.03,94.85,94.99,74301.0,80.7676,80.9123,80.759,80.8782,74301.0
2021-04-15 10:25:00,95.0,95.0,94.92,94.98,49615.0,80.8868,80.8868,80.8186,80.8697,49615.0
2021-04-15 10:30:00,94.99,95.12,94.98,95.1,69578.0,80.8782,80.9889,80.8697,80.9719,69578.0
2021-04-15 10:35:00,95.1,95.1,95.02,95.02,52626.0,80.9719,80.9719,80.9038,80.9038,52626.0
2021-04-15 10:40:00,95.03,95.22,95.02,95.21,93128.0,80.9123,81.0741,80.9038,81.0656,93128.0
2021-04-15 10:45:00,95.2,95.21,95.12,95.17,79338.0,81.057,81.0656,80.9889,81.0315,79338.0
2021-04-15 10:50:00,95.17,95.2,95.15,95.18,78068.0,81.0315,81.057,81.0145,81.04,78068.0
2021-04-15 10:55:00,95.18,95.19,95.13,95.17,87148.0,81.04,81.0485,80.9974,81.0315,87148.0
2021-04-15 11:00:00,95.17,95.29,95.17,95.21,110746.0,81.0315,81.1337,81.0315,81.0656,110746.0
2021-04-15 11:05:00,95.2,95.31,95.19,95.31,72634.0,81.057,81.1507,81.0485,81.1507,72634.0
2021-04-15 11:10:00,95.3,95.31,95.24,95.27,63828.0,81.1422,81.1507,81.0911,81.1166,63828.0
2021-04-15 11:15:00,95.27,95.27,95.23,95.24,69440.0,81.1166,81.1166,81.0826,81.0911,69440.0
2021-04-15 11:20:00,95.25,95.26,95.16,95.21,75982.0,81.0996,81.1081,81.023,81.0656,75982.0
2021-04-15 11:25:00,95.21,95.22,95.17,95.19,39767.0,81.0656,81.0741,81.0315,81.0485,39767.0
2021-04-15 11:30:00,95.2,95.29,95.19,95.29,68652.0,81.057,81.1337,81.0485,81.1337,68652.0
2021-04-15 11:35:00,95.3,95.35,95.29,95.32,53356.0,81.1422,81.1848,81.1337,81.1592,53356.0
2021-04-15 11:40:00,95.33,95.33,95.18,95.19,44180.0,81.1677,81.1677,81.04,81.0485,44180.0
2021-04-15 11:45:00,95.19,95.21,95.15,95.19,89790.0,81.0485,81.0656,81.0145,81.0485,89790.0
2021-04-15 11:50:00,95.2,95.23,95.18,95.23,44400.0,81.057,81.0826,81.04,81.0826,44400.0
2021-04-15 11:55:00,95.21,95.3,95.2,95.27,33903.0,81.0656,81.1422,81.057,81.1166,33903.0
2021-04-15 12:00:00,95.25,95.39,95.24,95.38,59060.0,81.0996,81.2188,81.0911,81.2103,59060.0
2021-04-15 12:05:00,95.38,95.45,95.38,95.45,46998.0,81.2103,81.2699,81.2103,81.2699,46998.0
2021-04-15 12:10:00,95.45,95.48,95.42,95.43,33831.0,81.2699,81.2954,81.2444,81.2529,33831.0
2021-04-15 12:15:00,95.43,95.49,95.42,95.45,49958.0,81.2529,81.304,81.2444,81.2699,49958.0
2021-04-15 12:20:00,95.45,95.47,95.41,95.44,45739.0,81.2699,81.2869,81.2358,81.2614,45739.0
2021-04-15 12:25:00,95.4,95.42,95.38,95.42,49125.0,81.2273,81.2444,81.2103,81.2444,49125.0
2021-04-15 12:30:00,95.42,95.46,95.35,95.36,55830.0,81.2444,81.2784,81.1848,81.1933,55830.0
2021-04-15 12:35:00,95.36,95.38,95.32,95.36,60723.0,81.1933,81.2103,81.1592,81.1933,60723.0
2021-04-15 12:40:00,95.35,95.37,95.32,95.33,44650.0,81.1848,81.2018,81.1592,81.1677,44650.0
2021-04-15 12:45:00,95.33,95.39,95.33,95.38,60740.0,81.1677,81.2188,81.1677,81.2103,60740.0
2021-04-15 12:50:00,95.39,95.42,95.37,95.39,42505.0,81.2188,81.2444,81.2018,81.2188,42505.0
2021-04-15 12:55:00,95.39,95.43,95.38,95.42,48059.0,81.2188,81.2529,81.2103,81.2444,48059.0
2021-04-15 13:00:00,95.42,95.43,95.33,95.34,56724.0,81.2444,81.2529,81.1677,81.1762,56724.0
2021-04-15 13:05:00,95.34,95.35,95.3,95.31,63969.0,81.1762,81.1848,81.1422,81.1507,63969.0
2021-04-15 13:10:00,95.31,95.4,95.31,95.4,91032.0,81.1507,81.2273,81.1507,81.2273,91032.0
2021-04-15 13:15:00,95.4,95.48,95.39,95.44,66314.0,81.2273,81.2954,81.2188,81.2614,66314.0
2021-04-15 13:20:00,95.43,95.47,95.39,95.39,72715.0,81.2529,81.2869,81.2188,81.2188,72715.0
2021-04-15 13:25:00,95.4,95.4,95.3,95.31,108564.0,81.2273,81.2273,81.1422,81.1507,108564.0
2021-04-15 13:30:00,95.32,95.34,95.26,95.29,96112.0,81.1592,81.1762,81.1081,81.1337,96112.0
2021-04-15 13:35:00,95.29,95.37,95.29,95.34,69732.0,81.1337,81.2018,81.1337,81.1762,69732.0
2021-04-15 13:40:00,95.35,95.44,95.34,95.44,93489.0,81.1848,81.2614,81.1762,81.2614,93489.0
2021-04-15 13:45:00,95.44,95.47,95.43,95.44,53667.0,81.2614,81.2869,81.2529,81.2614,53667.0
2021-04-15 13:50:00,95.44,95.44,95.4,95.41,77970.0,81.2614,81.2614,81.2273,81.2358,77970.0
2021-04-15 13:55:00,95.4,95.43,95.36,95.39,66330.0,81.2273,81.2529,81.1933,81.2188,66330.0
2021-04-15 14:00:00,95.4,95.42,95.37,95.39,44253.0,81.2273,81.2444,81.2018,81.2188,44253.0
2021-04-15 14:05:00,95.39,95.4,95.31,95.35,62428.0,81.2188,81.2273,81.1507,81.1848,62428.0
2021-04-15 14:10:00,95.35,95.45,95.33,95.42,61605.0,81.1848,81.2699,81.1677,81.2444,61605.0
2021-04-15 14:15:00,95.42,95.52,95.41,95.46,92497.0,81.2444,81.3295,81.2358,81.2784,92497.0
2021-04-15 14:20:00,95.47,95.52,95.46,95.51,62314.0,81.2869,81.3295,81.2784,81.321,62314.0
2021-04-15 14:25:00,95.51,95.57,95.5,95.55,74312.0,81.321,81.3721,81.3125,81.355,74312.0
2021-04-15 14:30:00,95.56,95.6,95.55,95.59,89249.0,81.3636,81.3976,81.355,81.3891,89249.0
2021-04-15 14:35:00,95.58,95.63,95.57,95.62,42771.0,81.3806,81.4232,81.3721,81.4146,42771.0
2021-04-15 14:40:00,95.61,95.65,95.6,95.63,54547.0,81.4061,81.4402,81.3976,81.4232,54547.0
2021-04-15 14:45:00,95.62,95.63,95.56,95.57,89614.0,81.4146,81.4232,81.3636,81.3721,89614.0
2021-04-15 14:50:00,95.57,95.6,95.53,95.57,92880.0,81.3721,81.3976,81.338,81.3721,92880.0
2021-04-15 14:55:00,95.56,95.57,95.53,95.55,62316.0,81.3636,81.3721,81.338,81.355,62316.0
2021-04-15 15:00:00,95.55,95.65,95.55,95.59,70183.0,81.355,81.4402,81.355,81.3891,70183.0
2021-04-15 15:05:00,95.59,95.59,95.49,95.51,81325.0,81.3891,81.3891,81.304,81.321,81325.0
2021-04-15 15:10:00,95.5,95.52,95.46,95.48,55162.0,81.3125,81.3295,81.2784,81.2954,55162.0
2021-04-15 15:15:00,95.47,95.5,95.42,95.48,67073.0,81.2869,81.3125,81.2444,81.2954,67073.0
2021-04-15 15:20:00,95.47,95.5,95.44,95.49,96476.0,81.2869,81.3125,81.2614,81.304,96476.0
2021-04-15 15:25:00,95.5,95.51,95.44,95.46,66712.0,81.3125,81.321,81.2614,81.2784,66712.0
2021-04-15 15:30:00,95.46,95.51,95.44,95.44,54227.0,81.2784,81.321,81.2614,81.2614,54227.0
2021-04-15 15:35:00,95.44,95.51,95.4,95.5,134779.0,81.2614,81.321,81.2273,81.3125,134779.0
2021-04-15 15:40:00,95.51,95.6,95.49,95.59,93607.0,81.321,81.3976,81.304,81.3891,93607.0
2021-04-15 15:45:00,95.6,95.73,95.58,95.64,111982.0,81.3976,81.5083,81.3806,81.4317,111982.0
2021-04-15 15:50:00,95.64,95.82,95.63,95.74,164297.0,81.4317,81.5849,81.4232,81.5168,164297.0
2021-04-15 15:55:00,95.74,95.91,95.74,95.87,175624.0,81.5168,81.6616,81.5168,81.6275,175624.0
2021-04-16 09:30:00,96.26,96.4,95.89,95.97,158451.0,81.9596,82.0788,81.6445,81.7126,158451.0
2021-04-16 09:35:00,95.97,96.12,95.92,96.09,83145.0,81.7126,81.8404,81.6701,81.8148,83145.0
2021-04-16 09:40:00,96.1,96.14,95.99,96.14,48559.0,81.8233,81.8574,81.7297,81.8574,48559.0
2021-04-16 09:45:00,96.13,96.16,95.99,96.16,61786.0,81.8489,81.8744,81.7297,81.8744,61786.0
2021-04-16 09:50:00,96.17,96.17,96.01,96.07,54013.0,81.8829,81.8829,81.7467,81.7978,54013.0
2021-04-16 09:55:00,96.07,96.08,95.98,96.02,44924.0,81.7978,81.8063,81.7212,81.7552,44924.0
2021-04-16 10:00:00,96.01,96.01,95.85,95.92,65304.0,81.7467,81.7467,81.6105,81.6701,65304.0
2021-04-16 10:05:00,95.91,96.04,95.89,96.0,49292.0,81.6616,81.7722,81.6445,81.7382,49292.0
2021-04-16 10:10:00,95.99,96.03,95.8,95.81,32534.0,81.7297,81.7637,81.5679,81.5764,32534.0
2021-04-16 10:15:00,95.83,95.91,95.79,95.9,53626.0,81.5934,81.6616,81.5594,81.653,53626.0
2021-04-16 10:20:00,95.9,95.9,95.83,95.83,23335.0,81.653,81.653,81.5934,81.5934,23335.0
2021-04-16 10:25:00,95.82,95.9,95.8,95.86,42473.0,81.5849,81.653,81.5679,81.619,42473.0
2021-04-16 10:30:00,95.84,95.93,95.82,95.88,39540.0,81.602,81.6786,81.5849,81.636,39540.0
2021-04-16 10:35:00,95.87,95.93,95.82,95.93,36886.0,81.6275,81.6786,81.5849,81.6786,36886.0
2021-04-16 10:40:00,95.92,95.97,95.92,95.97,25989.0,81.6701,81.7126,81.6701,81.7126,25989.0
2021-04-16 10:45:00,95.98,96.05,95.95,95.96,33377.0,81.7212,81.7808,81.6956,81.7041,33377.0
2021-04-16 10:50:00,95.95,95.99,95.93,95.97,34356.0,81.6956,81.7297,81.6786,81.7126,34356.0
2021-04-16 10:55:00,95.97,96.03,95.96,95.98,22608.0,81.7126,81.7637,81.7041,81.7212,22608.0
2021-04-16 11:00:00,95.98,96.1,95.98,96.04,40759.0,81.7212,81.8233,81.7212,81.7722,40759.0
2021-04-16 11:05:00,96.05,96.07,96.02,96.03,18994.0,81.7808,81.7978,81.7552,81.7637,18994.0
2021-04-16 11:10:00,96.02,96.02,95.9,95.95,44189.0,81.7552,81.7552,81.653,81.6956,44189.0
2021-04-16 11:15:00,95.94,95.99,95.91,95.96,62043.0,81.6871,81.7297,81.6616,81.7041,62043.0
2021-04-16 11:20:00,95.97,96.07,95.95,96.02,86029.0,81.7126,81.7978,81.6956,81.7552,86029.0
2021-04-16 11:25:00,96.02,96.02,95.95,95.99,17700.0,81.7552,81.7552,81.6956,81.7297,17700.0
2021-04-16 11:30:00,96.0,96.03,95.99,96.02,18975.0,81.7382,81.7637,81.7297,81.7552,18975.0
2021-04-16 11:35:00,96.01,96.04,95.98,96.0,32388.0,81.7467,81.7722,81.7212,81.7382,32388.0
2021-04-16 11:40:00,96.0,96.0,95.91,95.98,36054.0,81.7382,81.7382,81.6616,81.7212,36054.0
2021-04-16 11:45:00,95.98,96.07,95.98,96.06,16191.0,81.7212,81.7978,81.7212,81.7893,16191.0
2021-04-16 11:50:00,96.06,96.1,96.05,96.08,14274.0,81.7893,81.8233,81.7808,81.8063,14274.0
2021-04-16 11:55:00,96.08,96.08,96.04,96.07,25094.0,81.8063,81.8063,81.7722,81.7978,25094.0
2021-04-16 12:00:00,96.07,96.11,96.07,96.09,46885.0,81.7978,81.8319,81.7978,81.8148,46885.0
2021-04-16 12:05:00,96.09,96.09,96.04,96.05,18179.0,81.8148,81.8148,81.7722,81.7808,18179.0
2021-04-16 12:10:00,96.06,96.11,96.03,96.08,34685.0,81.7893,81.8319,81.7637,81.8063,34685.0
2021-04-16 12:15:00,96.08,96.12,96.07,96.11,15588.0,81.8063,81.8404,81.7978,81.8319,15588.0
2021-04-16 12:20:00,96.1,96.14,96.08,96.13,20036.0,81.8233,81.8574,81.8063,81.8489,20036.0
2021-04-16 12:25:00,96.13,96.13,96.11,96.11,11568.0,81.8489,81.8489,81.8319,81.8319,11568.0
2021-04-16 12:30:00,96.11,96.14,96.09,96.11,22924.0,81.8319,81.8574,81.8148,81.8319,22924.0
2021-04-16 12:35:00,96.12,96.15,96.11,96.13,21747.0,81.8404,81.8659,81.8319,81.8489,21747.0
2021-04-16 12:40:00,96.12,96.12,96.08,96.09,22055.0,81.8404,81.8404,81.8063,81.8148,22055.0
2021-04-16 12:45:00,96.09,96.12,96.06,96.06,28682.0,81.8148,81.8404,81.7893,81.7893,28682.0
2021-04-16 12:50:00,96.05,96.07,96.01,96.07,20009.0,81.7808,81.7978,81.7467,81.7978,20009.0
2021-04-16 12:55:00,96.07,96.1,96.06,96.09,12506.0,81.7978,81.8233,81.7893,81.8148,12506.0
2021-04-16 13:00:00,96.1,96.1,96.05,96.06,9768.0,81.8233,81.8233,81.7808,81.7893,9768.0
2021-04-16 13:05:00,96.06,96.16,96.05,96.13,17163.0,81.7893,81.8744,81.7808,81.8489,17163.0
2021-04-16 13:10:00,96.13,96.16,96.12,96.14,19217.0,81.8489,81.8744,81.8404,81.8574,19217.0
2021-04-16 13:15:00,96.14,96.17,96.13,96.15,17361.0,81.8574,81.8829,81.8489,81.8659,17361.0
2021-04-16 13:20:00,96.16,96.19,96.14,96.18,17715.0,81.8744,81.9,81.8574,81.8915,17715.0
2021-04-16 13:25:00,96.18,96.25,96.17,96.2,17101.0,81.8915,81.9511,81.8829,81.9085,17101.0
2021-04-16 13:30:00,96.2,96.23,96.17,96.22,18335.0,81.9085,81.934,81.8829,81.9255,18335.0
2021-04-16 13:35:00,96.21,96.26,96.2,96.23,17007.0,81.917,81.9596,81.9085,81.934,17007.0
2021-04-16 13:40:00,96.22,96.26,96.21,96.26,10384.0,81.9255,81.9596,81.917,81.9596,10384.0
2021-04-16 13:45:00,96.26,96.28,96.24,96.27,11735.0,81.9596,81.9766,81.9425,81.9681,11735.0
2021-04-16 13:50:00,96.27,96.28,96.23,96.24,9389.0,81.9681,81.9766,81.934,81.9425,9389.0
2021-04-16 13:55:00,96.25,96.25,96.19,96.19,13622.0,81.9511,81.9511,81.9,81.9,13622.0
2021-04-16 14:00:00,96.18,96.25,96.16,96.25,24128.0,81.8915,81.9511,81.8744,81.9511,24128.0
2021-04-16 14:05:00,96.24,96.24,96.19,96.24,18115.0,81.9425,81.9425,81.9,81.9425,18115.0
2021-04-16 14:10:00,96.24,96.27,96.21,96.22,15454.0,81.9425,81.9681,81.917,81.9255,15454.0
2021-04-16 14:15:00,96.22,96.25,96.22,96.24,13183.0,81.9255,81.9511,81.9255,81.9425,13183.0
2021-04-16 14:20:00,96.23,96.31,96.22,96.3,13440.0,81.934,82.0021,81.9255,81.9936,13440.0
2021-04-16 14:25:00,96.3,96.31,96.26,96.26,12246.0,81.9936,82.0021,81.9596,81.9596,12246.0
2021-04-16 14:30:00,96.25,96.32,96.25,96.31,23545.0,81.9511,82.0107,81.9511,82.0021,23545.0
2021-04-16 14:35:00,96.31,96.32,96.26,96.3,20587.0,82.0021,82.0107,81.9596,81.9936,20587.0
2021-04-16 14:40:00,96.31,96.35,96.29,96.34,20487.0,82.0021,82.0362,81.9851,82.0277,20487.0
2021-04-16 14:45:00,96.33,96.33,96.29,96.3,10909.0,82.0192,82.0192,81.9851,81.9936,10909.0
2021-04-16 14:50:00,96.31,96.36,96.28,96.34,28427.0,82.0021,82.0447,81.9766,82.0277,28427.0
2021-04-16 14:55:00,96.34,96.35,96.31,96.34,19578.0,82.0277,82.0362,82.0021,82.0277,19578.0
2021-04-16 15:00:00,96.34,96.4,96.32,96.33,42471.0,82.0277,82.0788,82.0107,82.0192,42471.0
2021-04-16 15:05:00,96.33,96.37,96.32,96.34,35512.0,82.0192,82.0532,82.0107,82.0277,35512.0
2021-04-16 15:10:00,96.34,96.36,96.33,96.34,66750.0,82.0277,82.0447,82.0192,82.0277,66750.0
2021-04-16 15:15:00,96.34,96.35,96.28,96.29,68427.0,82.0277,82.0362,81.9766,81.9851,68427.0
2021-04-16 15:20:00,96.29,96.33,96.22,96.27,54707.0,81.9851,82.0192,81.9255,81.9681,54707.0
2021-04-16 15:25:00,96.26,96.29,96.23,96.27,31624.0,81.9596,81.9851,81.934,81.9681,31624.0
2021-04-16 15:30:00,96.28,96.29,96.23,96.27,49950.0,81.9766,81.9851,81.934,81.9681,49950.0
2021-04-16 15:35:00,96.27,96.36,96.26,96.36,57949.0,81.9681,82.0447,81.9596,82.0447,57949.0
2021-04-16 15:40:00,96.37,96.4,96.32,96.34,66777.0,82.0532,82.0788,82.0107,82.0277,66777.0
2021-04-16 15:45:00,96.34,96.35,96.28,96.29,108357.0,82.0277,82.0362,81.9766,81.9851,108357.0
2021-04-16 15:50:00,96.29,96.37,96.18,96.18,66482.0,81.9851,82.0532,81.8915,81.8915,66482.0
2021-04-16 15:55:00,96.19,96.2,96.06,96.07,360884.0,81.9,81.9085,81.7893,81.7978,360884.0
2021-04-19 09:30:00,96.17,96.17,95.54,95.66,146803.0,81.8829,81.8829,81.3465,81.4487,146803.0
2021-04-19 09:35:00,95.66,95.68,95.5,95.62,73161.0,81.4487,81.4657,81.3125,81.4146,73161.0
2021-04-19 09:40:00,95.62,95.85,95.57,95.81,32912.0,81.4146,81.6105,81.3721,81.5764,32912.0
2021-04-19 09:45:00,95.82,96.09,95.81,96.09,62994.0,81.5849,81.8148,81.5764,81.8148,62994.0
2021-04-19 09:50:00,96.08,96.1,95.98,96.05,17236.0,81.8063,81.8233,81.7212,81.7808,17236.0
2021-04-19 09:55:00,96.02,96.11,95.99,96.04,39093.0,81.7552,81.8319,81.7297,81.7722,39093.0
2021-04-19 10:00:00,96.03,96.03,95.74,95.75,28850.0,81.7637,81.7637,81.5168,81.5253,28850.0
2021-04-19 10:05:00,95.78,95.82,95.72,95.76,38592.0,81.5509,81.5849,81.4998,81.5338,38592.0
2021-04-19 10:10:00,95.74,95.97,95.7,95.93,62836.0,81.5168,81.7126,81.4828,81.6786,62836.0
2021-04-19 10:15:00,95.96,96.08,95.94,96.04,38214.0,81.7041,81.8063,81.6871,81.7722,38214.0
2021-04-19 10:20:00,96.04,96.12,96.04,96.08,36150.0,81.7722,81.8404,81.7722,81.8063,36150.0
2021-04-19 10:25:00,96.01,96.08,95.96,95.96,34768.0,81.7467,81.8063,81.7041,81.7041,34768.0
2021-04-19 10:30:00,95.95,95.96,95.87,95.9,25819.0,81.6956,81.7041,81.6275,81.653,25819.0
2021-04-19 10:35:00,95.9,96.02,95.88,96.01,29981.0,81.653,81.7552,81.636,81.7467,29981.0
2021-04-19 10:40:00,96.02,96.02,95.92,95.94,12659.0,81.7552,81.7552,81.6701,81.6871,12659.0
2021-04-19 10:45:00,95.94,95.99,95.8,95.99,26335.0,81.6871,81.7297,81.5679,81.7297,26335.0
2021-04-19 10:50:00,95.98,95.98,95.92,95.92,20974.0,81.7212,81.7212,81.6701,81.6701,20974.0
2021-04-19 10:55:00,95.92,95.95,95.85,95.9,31639.0,81.6701,81.6956,81.6105,81.653,31639.0
2021-04-19 11:00:00,95.86,95.93,95.82,95.88,18488.0,81.619,81.6786,81.5849,81.636,18488.0
2021-04-19 11:05:00,95.87,95.94,95.84,95.91,10796.0,81.6275,81.6871,81.602,81.6616,10796.0
2021-04-19 11:10:00,95.92,96.02,95.88,96.0,14617.0,81.6701,81.7552,81.636,81.7382,14617.0
2021-04-19 11:15:00,96.01,96.1,96.01,96.08,12832.0,81.7467,81.8233,81.7467,81.8063,12832.0
2021-04-19 11:20:00,96.07,96.15,96.06,96.08,26032.0,81.7978,81.8659,81.7893,81.8063,26032.0
2021-04-19 11:25:00,96.04,96.13,96.03,96.13,40580.0,81.7722,81.8489,81.7637,81.8489,40580.0
2021-04-19 11:30:00,96.13,96.17,96.06,96.14,15902.0,81.8489,81.8829,81.7893,81.8574,15902.0
2021-04-19 11:35:00,96.13,96.14,96.03,96.04,14917.0,81.8489,81.8574,81.7637,81.7722,14917.0
2021-04-19 11:40:00,96.05,96.08,95.95,95.95,18358.0,81.7808,81.8063,81.6956,81.6956,18358.0
2021-04-19 11:45:00,95.96,96.04,95.93,96.01,34157.0,81.7041,81.7722,81.6786,81.7467,34157.0
2021-04-19 11:50:00,96.02,96.06,96.0,96.01,14351.0,81.7552,81.7893,81.7382,81.7467,14351.0
2021-04-19 11:55:00,96.0,96.0,95.94,95.99,11563.0,81.7382,81.7382,81.6871,81.7297,11563.0
2021-04-19 12:00:00,95.99,96.06,95.97,95.97,17815.0,81.7297,81.7893,81.7126,81.7126,17815.0
2021-04-19 12:05:00,95.96,96.11,95.96,96.09,12631.0,81.7041,81.8319,81.7041,81.8148,12631.0
2021-04-19 12:10:00,96.09,96.12,96.02,96.03,16888.0,81.8148,81.8404,81.7552,81.7637,16888.0
2021-04-19 12:15:00,96.03,96.03,95.97,96.0,67893.0,81.7637,81.7637,81.7126,81.7382,67893.0
2021-04-19 12:20:00,96.01,96.02,95.96,95.98,21367.0,81.7467,81.7552,81.7041,81.7212,21367.0
2021-04-19 12:25:00,95.98,95.99,95.9,95.94,18123.0,81.7212,81.7297,81.653,81.6871,18123.0
2021-04-19 12:30:00,95.93,95.96,95.89,95.94,18056.0,81.6786,81.7041,81.6445,81.6871,18056.0
2021-04-19 12:35:00,95.93,96.01,95.92,96.0,8449.0,81.6786,81.7467,81.6701,81.7382,8449.0
2021-04-19 12:40:00,96.0,96.01,95.95,95.99,11245.0,81.7382,81.7467,81.6956,81.7297,11245.0
2021-04-19 12:45:00,95.98,96.02,95.94,96.02,25099.0,81.7212,81.7552,81.6871,81.7552,25099.0
2021-04-19 12:50:00,96.0,96.04,95.97,95.97,9637.0,81.7382,81.7722,81.7126,81.7126,9637.0
2021-04-19 12:55:00,95.98,95.98,95.93,95.94,8683.0,81.7212,81.7212,81.6786,81.6871,8683.0
2021-04-19 13:00:00,95.93,96.01,95.92,96.01,22275.0,81.6786,81.7467,81.6701,81.7467,22275.0
2021-04-19 13:05:00,96.02,96.03,95.99,95.99,7143.0,81.7552,81.7637,81.7297,81.7297,7143.0
2021-04-19 13:10:00,95.99,96.04,95.98,96.01,16643.0,81.7297,81.7722,81.7212,81.7467,16643.0
2021-04-19 13:15:00,96.02,96.21,96.02,96.21,73994.0,81.7552,81.917,81.7552,81.917,73994.0
2021-04-19 13:20:00,96.21,96.21,96.07,96.08,13379.0,81.917,81.917,81.7978,81.8063,13379.0
2021-04-19 13:25:00,96.06,96.1,96.02,96.03,13796.0,81.7893,81.8233,81.7552,81.7637,13796.0
2021-04-19 13:30:00,96.03,96.05,95.96,96.04,14807.0,81.7637,81.7808,81.7041,81.7722,14807.0
2021-04-19 13:35:00,96.05,96.12,96.04,96.08,12261.0,81.7808,81.8404,81.7722,81.8063,12261.0
2021-04-19 13:40:00,96.08,96.08,96.02,96.02,9421.0,81.8063,81.8063,81.7552,81.7552,9421.0
2021-04-19 13:45:00,96.02,96.05,96.0,96.02,13031.0,81.7552,81.7808,81.7382,81.7552,13031.0
2021-04-19 13:50:00,96.02,96.04,96.0,96.03,10513.0,81.7552,81.7722,81.7382,81.7637,10513.0
2021-04-19 13:55:00,96.04,96.05,96.01,96.03,7305.0,81.7722,81.7808,81.7467,81.7637,7305.0
2021-04-19 14:00:00,96.03,96.09,95.99,96.09,9055.0,81.7637,81.8148,81.7297,81.8148,9055.0
2021-04-19 14:05:00,96.1,96.1,96.04,96.06,9917.0,81.8233,81.8233,81.7722,81.7893,9917.0
2021-04-19 14:10:00,96.04,96.08,96.04,96.07,14462.0,81.7722,81.8063,81.7722,81.7978,14462.0
2021-04-19 14:15:00,96.08,96.13,96.06,96.12,44037.0,81.8063,81.8489,81.7893,81.8404,44037.0
2021-04-19 14:20:00,96.12,96.15,96.1,96.13,7458.0,81.8404,81.8659,81.8233,81.8489,7458.0
2021-04-19 14:25:00,96.13,96.13,96.1,96.11,12896.0,81.8489,81.8489,81.8233,81.8319,12896.0
2021-04-19 14:30:00,96.1,96.12,96.08,96.11,24564.0,81.8233,81.8404,81.8063,81.8319,24564.0
2021-04-19 14:35:00,96.11,96.11,96.02,96.06,17577.0,81.8319,81.8319,81.7552,81.7893,17577.0
2021-04-19 14:40:00,96.07,96.17,96.06,96.15,36743.0,81.7978,81.8829,81.7893,81.8659,36743.0
2021-04-19 14:45:00,96.12,96.23,96.12,96.2,31600.0,81.8404,81.934,81.8404,81.9085,31600.0
2021-04-19 14:50:00,96.21,96.21,96.16,96.17,44232.0,81.917,81.917,81.8744,81.8829,44232.0
2021-04-19 14:55:00,96.17,96.19,96.16,96.18,19469.0,81.8829,81.9,81.8744,81.8915,19469.0
2021-04-19 15:00:00,96.17,96.18,96.11,96.12,18697.0,81.8829,81.8915,81.8319,81.8404,18697.0
2021-04-19 15:05:00,96.12,96.16,96.1,96.12,36698.0,81.8404,81.8744,81.8233,81.8404,36698.0
2021-04-19 15:10:00,96.12,96.16,96.06,96.08,41265.0,81.8404,81.8744,81.7893,81.8063,41265.0
2021-04-19 15:15:00,96.08,96.12,96.02,96.04,23598.0,81.8063,81.8404,81.7552,81.7722,23598.0
2021-04-19 15:20:00,96.04,96.06,95.99,96.01,243521.0,81.7722,81.7893,81.7297,81.7467,243521.0
2021-04-19 15:25:00,96.01,96.08,96.01,96.06,59407.0,81.7467,81.8063,81.7467,81.7893,59407.0
2021-04-19 15:30:00,96.05,96.12,96.03,96.11,44895.0,81.7808,81.8404,81.7637,81.8319,44895.0
2021-04-19 15:35:00,96.11,96.18,96.07,96.16,25015.0,81.8319,81.8915,81.7978,81.8744,25015.0
2021-04-19 15:40:00,96.15,96.22,96.13,96.2,22709.0,81.8659,81.9255,81.8489,81.9085,22709.0
2021-04-19 15:45:00,96.21,96.24,96.16,96.16,48094.0,81.917,81.9425,81.8744,81.8744,48094.0
2021-04-19 15:50:00,96.16,96.29,96.12,96.27,59614.0,81.8744,81.9851,81.8404,81.9681,59614.0
2021-04-19 15:55:00,96.28,96.31,96.23,96.31,142869.0,81.9766,82.0021,81.934,82.0021,142869.0
2021-04-20 09:30:00,96.16,96.48,96.12,96.41,80552.0,81.8744,82.1469,81.8404,82.0873,80552.0
2021-04-20 09:35:00,96.43,96.7,96.4,96.67,48073.0,82.1043,82.3342,82.0788,82.3087,48073.0
2021-04-20 09:40:00,96.66,96.95,96.6,96.95,257912.0,82.3001,82.5471,82.2491,82.5471,257912.0
2021-04-20 09:45:00,96.98,97.1,96.92,97.06,54344.0,82.5726,82.6748,82.5215,82.6407,54344.0
2021-04-20 09:50:00,97.06,97.14,96.93,96.99,27769.0,82.6407,82.7088,82.53,82.5811,27769.0
2021-04-20 09:55:00,97.01,97.16,96.99,97.05,29613.0,82.5981,82.7259,82.5811,82.6322,29613.0
2021-04-20 10:00:00,97.06,97.19,97.05,97.13,30235.0,82.6407,82.7514,82.6322,82.7003,30235.0
2021-04-20 10:05:00,97.14,97.27,97.11,97.23,38942.0,82.7088,82.8195,82.6833,82.7855,38942.0
2021-04-20 10:10:00,97.21,97.22,97.09,97.14,320952.0,82.7684,82.7769,82.6663,82.7088,320952.0
2021-04-20 10:15:00,97.13,97.19,97.11,97.13,44516.0,82.7003,82.7514,82.6833,82.7003,44516.0
2021-04-20 10:20:00,97.13,97.15,97.05,97.14,67277.0,82.7003,82.7173,82.6322,82.7088,67277.0
2021-04-20 10:25:00,97.15,97.15,96.96,96.99,77908.0,82.7173,82.7173,82.5556,82.5811,77908.0
2021-04-20 10:30:00,96.98,97.01,96.88,96.92,66318.0,82.5726,82.5981,82.4875,82.5215,66318.0
2021-04-20 10:35:00,96.92,97.06,96.91,97.04,82875.0,82.5215,82.6407,82.513,82.6237,82875.0
2021-04-20 10:40:00,97.05,97.1,96.91,97.03,67632.0,82.6322,82.6748,82.513,82.6152,67632.0
2021-04-20 10:45:00,97.02,97.02,96.93,96.94,24963.0,82.6067,82.6067,82.53,82.5385,24963.0
2021-04-20 10:50:00,96.93,96.96,96.9,96.92,23937.0,82.53,82.5556,82.5045,82.5215,23937.0
2021-04-20 10:55:00,96.92,97.07,96.85,97.04,82187.0,82.5215,82.6492,82.4619,82.6237,82187.0
2021-04-20 11:00:00,97.05,97.07,96.97,97.07,34545.0,82.6322,82.6492,82.5641,82.6492,34545.0
2021-04-20 11:05:00,97.08,97.14,97.04,97.13,38817.0,82.6577,82.7088,82.6237,82.7003,38817.0
2021-04-20 11:10:00,97.12,97.21,97.1,97.16,39538.0,82.6918,82.7684,82.6748,82.7259,39538.0
2021-04-20 11:15:00,97.15,97.22,97.07,97.19,25445.0,82.7173,82.7769,82.6492,82.7514,25445.0
2021-04-20 11:20:00,97.2,97.22,97.06,97.15,24274.0,82.7599,82.7769,82.6407,82.7173,24274.0
2021-04-20 11:25:00,97.14,97.21,97.13,97.15,46952.0,82.7088,82.7684,82.7003,82.7173,46952.0
2021-04-20 11:30:00,97.16,97.18,97.07,97.13,15903.0,82.7259,82.7429,82.6492,82.7003,15903.0
2021-04-20 11:35:00,97.14,97.15,97.0,97.02,20298.0,82.7088,82.7173,82.5896,82.6067,20298.0
2021-04-20 11:40:00,97.02,97.09,96.99,97.05,64942.0,82.6067,82.6663,82.5811,82.6322,64942.0
2021-04-20 11:45:00,97.05,97.07,96.95,97.04,19237.0,82.6322,82.6492,82.5471,82.6237,19237.0
2021-04-20 11:50:00,97.03,97.08,96.94,96.94,37017.0,82.6152,82.6577,82.5385,82.5385,37017.0
2021-04-20 11:55:00,96.95,96.97,96.91,96.94,15016.0,82.5471,82.5641,82.513,82.5385,15016.0
2021-04-20 12:00:00,96.93,96.95,96.86,96.91,17171.0,82.53,82.5471,82.4704,82.513,17171.0
2021-04-20 12:05:00,96.9,96.97,96.89,96.95,14539.0,82.5045,82.5641,82.496,82.5471,14539.0
2021-04-20 12:10:00,96.94,96.98,96.9,96.98,15325.0,82.5385,82.5726,82.5045,82.5726,15325.0
2021-04-20 12:15:00,96.99,97.05,96.99,97.04,29208.0,82.5811,82.6322,82.5811,82.6237,29208.0
2021-04-20 12:20:00,97.04,97.1,97.04,97.1,17039.0,82.6237,82.6748,82.6237,82.6748,17039.0
2021-04-20 12:25:00,97.09,97.13,97.06,97.06,20484.0,82.6663,82.7003,82.6407,82.6407,20484.0
2021-04-20 12:30:00,97.07,97.13,97.04,97.13,101845.0,82.6492,82.7003,82.6237,82.7003,101845.0
2021-04-20 12:35:00,97.12,97.19,97.11,97.18,15279.0,82.6918,82.7514,82.6833,82.7429,15279.0
2021-04-20 12:40:00,97.17,97.17,97.12,97.15,19659.0,82.7344,82.7344,82.6918,82.7173,19659.0
2021-04-20 12:45:00,97.14,97.15,96.96,96.98,83455.0,82.7088,82.7173,82.5556,82.5726,83455.0
2021-04-20 12:50:00,96.98,97.0,96.95,96.97,17719.0,82.5726,82.5896,82.5471,82.5641,17719.0
2021-04-20 12:55:00,96.97,97.07,96.97,97.07,16449.0,82.5641,82.6492,82.5641,82.6492,16449.0
2021-04-20 13:00:00,97.06,97.07,97.01,97.06,14787.0,82.6407,82.6492,82.5981,82.6407,14787.0
2021-04-20 13:05:00,97.06,97.12,97.05,97.07,47601.0,82.6407,82.6918,82.6322,82.6492,47601.0
2021-04-20 13:10:00,97.08,97.12,97.03,97.11,25889.0,82.6577,82.6918,82.6152,82.6833,25889.0
2021-04-20 13:15:00,97.11,97.11,97.01,97.01,136230.0,82.6833,82.6833,82.5981,82.5981,136230.0
2021-04-20 13:20:00,97.01,97.02,96.76,96.77,170643.0,82.5981,82.6067,82.3853,82.3938,170643.0
2021-04-20 13:25:00,96.78,96.84,96.78,96.78,24255.0,82.4023,82.4534,82.4023,82.4023,24255.0
2021-04-20 13:30:00,96.8,96.8,96.71,96.72,278110.0,82.4193,82.4193,82.3427,82.3512,278110.0
2021-04-20 13:35:00,96.73,96.75,96.69,96.74,57962.0,82.3597,82.3768,82.3257,82.3683,57962.0
2021-04-20 13:40:00,96.74,96.75,96.69,96.72,17675.0,82.3683,82.3768,82.3257,82.3512,17675.0
2021-04-20 13:45:00,96.72,96.79,96.68,96.78,16655.0,82.3512,82.4108,82.3172,82.4023,16655.0
2021-04-20 13:50:00,96.77,96.83,96.74,96.75,38145.0,82.3938,82.4449,82.3683,82.3768,38145.0
2021-04-20 13:55:00,96.76,96.84,96.75,96.84,16758.0,82.3853,82.4534,82.3768,82.4534,16758.0
2021-04-20 14:00:00,96.83,96.9,96.81,96.88,41607.0,82.4449,82.5045,82.4279,82.4875,41607.0
2021-04-20 14:05:00,96.89,96.91,96.81,96.89,34423.0,82.496,82.513,82.4279,82.496,34423.0
2021-04-20 14:10:00,96.89,96.96,96.87,96.95,17431.0,82.496,82.5556,82.4789,82.5471,17431.0
2021-04-20 14:15:00,96.95,96.98,96.92,96.96,20257.0,82.5471,82.5726,82.5215,82.5556,20257.0
2021-04-20 14:20:00,96.98,97.0,96.96,96.98,15519.0,82.5726,82.5896,82.5556,82.5726,15519.0
2021-04-20 14:25:00,96.98,96.99,96.88,96.92,30478.0,82.5726,82.5811,82.4875,82.5215,30478.0
2021-04-20 14:30:00,96.9,96.91,96.81,96.84,31774.0,82.5045,82.513,82.4279,82.4534,31774.0
2021-04-20 14:35:00,96.83,96.89,96.82,96.85,31120.0,82.4449,82.496,82.4364,82.4619,31120.0
2021-04-20 14:40:00,96.83,96.86,96.81,96.82,12299.0,82.4449,82.4704,82.4279,82.4364,12299.0
2021-04-20 14:45:00,96.82,96.91,96.79,96.88,22517.0,82.4364,82.513,82.4108,82.4875,22517.0
2021-04-20 14:50:00,96.87,96.91,96.79,96.81,15065.0,82.4789,82.513,82.4108,82.4279,15065.0
2021-04-20 14:55:00,96.81,96.81,96.7,96.74,30434.0,82.4279,82.4279,82.3342,82.3683,30434.0
2021-04-20 15:00:00,96.75,96.79,96.7,96.78,94392.0,82.3768,82.4108,82.3342,82.4023,94392.0
2021-04-20 15:05:00,96.77,96.82,96.75,96.82,34796.0,82.3938,82.4364,82.3768,82.4364,34796.0
2021-04-20 15:10:00,96.82,96.89,96.78,96.88,39979.0,82.4364,82.496,82.4023,82.4875,39979.0
2021-04-20 15:15:00,96.89,96.95,96.89,96.95,39286.0,82.496,82.5471,82.496,82.5471,39286.0
2021-04-20 15:20:00,96.95,97.01,96.95,97.0,62979.0,82.5471,82.5981,82.5471,82.5896,62979.0
2021-04-20 15:25:00,97.0,97.0,96.91,96.92,30033.0,82.5896,82.5896,82.513,82.5215,30033.0
2021-04-20 15:30:00,96.92,96.98,96.87,96.97,36747.0,82.5215,82.5726,82.4789,82.5641,36747.0
2021-04-20 15:35:00,96.98,97.08,96.97,97.07,43689.0,82.5726,82.6577,82.5641,82.6492,43689.0
2021-04-20 15:40:00,97.06,97.12,97.06,97.1,52890.0,82.6407,82.6918,82.6407,82.6748,52890.0
2021-04-20 15:45:00,97.1,97.16,97.06,97.16,110760.0,82.6748,82.7259,82.6407,82.7259,110760.0
2021-04-20 15:50:00,97.16,97.28,97.14,97.26,146382.0,82.7259,82.828,82.7088,82.811,146382.0
2021-04-20 15:55:00,97.26,97.26,97.05,97.09,186437.0,82.811,82.811,82.6322,82.6663,186437.0
2021-04-21 09:30:00,97.22,97.41,96.87,96.91,96902.0,82.7769,82.9387,82.4789,82.513,96902.0
2021-04-21 09:35:00,96.89,97.13,96.87,97.07,45256.0,82.496,82.7003,82.4789,82.6492,45256.0
2021-04-21 09:40:00,97.04,97.3,97.04,97.29,55180.0,82.6237,82.8451,82.6237,82.8365,55180.0
2021-04-21 09:45:00,97.28,97.49,97.26,97.43,38604.0,82.828,83.0068,82.811,82.9558,38604.0
2021-04-21 09:50:00,97.41,97.48,97.36,97.42,57595.0,82.9387,82.9983,82.8961,82.9472,57595.0
2021-04-21 09:55:00,97.39,97.5,97.39,97.48,33535.0,82.9217,83.0154,82.9217,82.9983,33535.0
2021-04-21 10:00:00,97.5,97.66,97.45,97.63,27319.0,83.0154,83.1516,82.9728,83.126,27319.0
2021-04-21 10:05:00,97.61,97.61,97.5,97.55,19199.0,83.109,83.109,83.0154,83.0579,19199.0
2021-04-21 10:10:00,97.54,97.55,97.43,97.46,10529.0,83.0494,83.0579,82.9558,82.9813,10529.0
2021-04-21 10:15:00,97.46,97.63,97.46,97.61,19443.0,82.9813,83.126,82.9813,83.109,19443.0
2021-04-21 10:20:00,97.57,97.74,97.55,97.74,22166.0,83.075,83.2197,83.0579,83.2197,22166.0
2021-04-21 10:25:00,97.73,97.78,97.66,97.73,21006.0,83.2112,83.2538,83.1516,83.2112,21006.0
2021-04-21 10:30:00,97.73,97.73,97.46,97.53,77266.0,83.2112,83.2112,82.9813,83.0409,77266.0
2021-04-21 10:35:00,97.53,97.56,97.47,97.56,25786.0,83.0409,83.0664,82.9898,83.0664,25786.0
2021-04-21 10:40:00,97.56,97.72,97.52,97.72,22638.0,83.0664,83.2027,83.0324,83.2027,22638.0
2021-04-21 10:45:00,97.7,97.71,97.59,97.7,19688.0,83.1856,83.1942,83.092,83.1856,19688.0
2021-04-21 10:50:00,97.72,97.73,97.58,97.58,15726.0,83.2027,83.2112,83.0835,83.0835,15726.0
2021-04-21 10:55:00,97.6,97.6,97.48,97.56,29324.0,83.1005,83.1005,82.9983,83.0664,29324.0
2021-04-21 11:00:00,97.57,97.65,97.54,97.63,24139.0,83.075,83.1431,83.0494,83.126,24139.0
2021-04-21 11:05:00,97.63,97.65,97.55,97.55,38139.0,83.126,83.1431,83.0579,83.0579,38139.0
2021-04-21 11:10:00,97.55,97.63,97.53,97.56,24657.0,83.0579,83.126,83.0409,83.0664,24657.0
2021-04-21 11:15:00,97.57,97.62,97.53,97.54,22783.0,83.075,83.1175,83.0409,83.0494,22783.0
2021-04-21 11:20:00,97.54,97.56,97.43,97.45,35995.0,83.0494,83.0664,82.9558,82.9728,35995.0
2021-04-21 11:25:00,97.44,97.53,97.43,97.53,32432.0,82.9643,83.0409,82.9558,83.0409,32432.0
2021-04-21 11:30:00,97.52,97.69,97.52,97.66,42014.0,83.0324,83.1771,83.0324,83.1516,42014.0
2021-04-21 11:35:00,97.65,97.7,97.58,97.68,29429.0,83.1431,83.1856,83.0835,83.1686,29429.0
2021-04-21 11:40:00,97.7,97.7,97.63,97.63,26976.0,83.1856,83.1856,83.126,83.126,26976.0
2021-04-21 11:45:00,97.64,97.64,97.58,97.64,10355.0,83.1346,83.1346,83.0835,83.1346,10355.0
2021-04-21 11:50:00,97.63,97.68,97.61,97.66,82200.0,83.126,83.1686,83.109,83.1516,82200.0
2021-04-21 11:55:00,97.65,97.69,97.62,97.67,53303.0,83.1431,83.1771,83.1175,83.1601,53303.0
2021-04-21 12:00:00,97.68,97.69,97.62,97.62,14358.0,83.1686,83.1771,83.1175,83.1175,14358.0
2021-04-21 12:05:00,97.62,97.68,97.61,97.67,7106.0,83.1175,83.1686,83.109,83.1601,7106.0
2021-04-21 12:10:00,97.67,97.7,97.63,97.63,14579.0,83.1601,83.1856,83.126,83.126,14579.0
2021-04-21 12:15:00,97.64,97.73,97.64,97.72,95823.0,83.1346,83.2112,83.1346,83.2027,95823.0
2021-04-21 12:20:00,97.71,97.71,97.61,97.62,37379.0,83.1942,83.1942,83.109,83.1175,37379.0
2021-04-21 12:25:00,97.62,97.63,97.56,97.57,11001.0,83.1175,83.126,83.0664,83.075,11001.0
2021-04-21 12:30:00,97.57,97.64,97.55,97.61,23497.0,83.075,83.1346,83.0579,83.109,23497.0
2021-04-21 12:35:00,97.62,97.63,97.53,97.54,13049.0,83.1175,83.126,83.0409,83.0494,13049.0
2021-04-21 12:40:00,97.55,97.56,97.51,97.54,29012.0,83.0579,83.0664,83.0239,83.0494,29012.0
2021-04-21 12:45:00,97.54,97.57,97.52,97.55,18841.0,83.0494,83.075,83.0324,83.0579,18841.0
2021-04-21 12:50:00,97.55,97.63,97.54,97.62,19868.0,83.0579,83.126,83.0494,83.1175,19868.0
2021-04-21 12:55:00,97.62,97.64,97.57,97.6,15713.0,83.1175,83.1346,83.075,83.1005,15713.0
2021-04-21 13:00:00,97.61,97.64,97.59,97.64,13749.0,83.109,83.1346,83.092,83.1346,13749.0
2021-04-21 13:05:00,97.64,97.7,97.61,97.69,192358.0,83.1346,83.1856,83.109,83.1771,192358.0
2021-04-21 13:10:00,97.68,97.7,97.67,97.69,15280.0,83.1686,83.1856,83.1601,83.1771,15280.0
2021-04-21 13:15:00,97.68,97.68,97.63,97.65,7419.0,83.1686,83.1686,83.126,83.1431,7419.0
2021-04-21 13:20:00,97.65,97.69,97.63,97.68,17811.0,83.1431,83.1771,83.126,83.1686,17811.0
2021-04-21 13:25:00,97.7,97.7,97.64,97.64,18028.0,83.1856,83.1856,83.1346,83.1346,18028.0
2021-04-21 13:30:00,97.65,97.7,97.63,97.68,12713.0,83.1431,83.1856,83.126,83.1686,12713.0
2021-04-21 13:35:00,97.69,97.71,97.66,97.7,15773.0,83.1771,83.1942,83.1516,83.1856,15773.0
2021-04-21 13:40:00,97.7,97.72,97.67,97.71,12196.0,83.1856,83.2027,83.1601,83.1942,12196.0
2021-04-21 13:45:00,97.73,97.79,97.72,97.74,25819.0,83.2112,83.2623,83.2027,83.2197,25819.0
2021-04-21 13:50:00,97.73,97.78,97.72,97.76,12075.0,83.2112,83.2538,83.2027,83.2367,12075.0
2021-04-21 13:55:00,97.76,97.76,97.7,97.73,21978.0,83.2367,83.2367,83.1856,83.2112,21978.0
2021-04-21 14:00:00,97.74,97.79,97.73,97.76,29399.0,83.2197,83.2623,83.2112,83.2367,29399.0
2021-04-21 14:05:00,97.75,97.8,97.72,97.74,14619.0,83.2282,83.2708,83.2027,83.2197,14619.0
2021-04-21 14:10:00,97.73,97.75,97.68,97.68,13778.0,83.2112,83.2282,83.1686,83.1686,13778.0
2021-04-21 14:15:00,97.69,97.71,97.65,97.65,15456.0,83.1771,83.1942,83.1431,83.1431,15456.0
2021-04-21 14:20:00,97.64,97.67,97.62,97.65,25199.0,83.1346,83.1601,83.1175,83.1431,25199.0
2021-04-21 14:25:00,97.66,97.68,97.63,97.65,12330.0,83.1516,83.1686,83.126,83.1431,12330.0
2021-04-21 14:30:00,97.65,97.67,97.63,97.66,12240.0,83.1431,83.1601,83.126,83.1516,12240.0
2021-04-21 14:35:00,97.67,97.73,97.64,97.71,24944.0,83.1601,83.2112,83.1346,83.1942,24944.0
2021-04-21 14:40:00,97.72,97.72,97.66,97.69,21108.0,83.2027,83.2027,83.1516,83.1771,21108.0
2021-04-21 14:45:00,97.68,97.69,97.66,97.67,33220.0,83.1686,83.1771,83.1516,83.1601,33220.0
2021-04-21 14:50:00,97.65,97.73,97.64,97.73,17918.0,83.1431,83.2112,83.1346,83.2112,17918.0
2021-04-21 14:55:00,97.73,97.76,97.7,97.76,13758.0,83.2112,83.2367,83.1856,83.2367,13758.0
2021-04-21 15:00:00,97.76,97.8,97.74,97.78,69844.0,83.2367,83.2708,83.2197,83.2538,69844.0
2021-04-21 15:05:00,97.78,97.78,97.73,97.76,23289.0,83.2538,83.2538,83.2112,83.2367,23289.0
2021-04-21 15:10:00,97.76,97.8,97.76,97.79,17505.0,83.2367,83.2708,83.2367,83.2623,17505.0
2021-04-21 15:15:00,97.78,97.78,97.72,97.77,19452.0,83.2538,83.2538,83.2027,83.2452,19452.0
2021-04-21 15:20:00,97.77,97.81,97.72,97.8,33281.0,83.2452,83.2793,83.2027,83.2708,33281.0
2021-04-21 15:25:00,97.8,97.8,97.72,97.74,24474.0,83.2708,83.2708,83.2027,83.2197,24474.0
2021-04-21 15:30:00,97.75,97.86,97.7,97.85,38975.0,83.2282,83.3219,83.1856,83.3134,38975.0
2021-04-21 15:35:00,97.85,97.91,97.84,97.87,28454.0,83.3134,83.3644,83.3048,83.3304,28454.0
2021-04-21 15:40:00,97.86,97.87,97.74,97.75,36710.0,83.3219,83.3304,83.2197,83.2282,36710.0
2021-04-21 15:45:00,97.77,97.79,97.72,97.77,36426.0,83.2452,83.2623,83.2027,83.2452,36426.0
2021-04-21 15:50:00,97.79,97.84,97.74,97.81,67596.0,83.2623,83.3048,83.2197,83.2793,67596.0
2021-04-21 15:55:00,97.81,97.82,97.56,97.7,1491431.0,83.2793,83.2878,83.0664,83.1856,1491431.0
2021-04-22 09:30:00,97.72,97.78,97.33,97.44,85703.0,83.2027,83.2538,82.8706,82.9643,85703.0
2021-04-22 09:35:00,97.42,97.55,97.37,97.37,26151.0,82.9472,83.0579,82.9047,82.9047,26151.0
2021-04-22 09:40:00,97.38,97.67,97.33,97.57,47961.0,82.9132,83.1601,82.8706,83.075,47961.0
2021-04-22 09:45:00,97.6,97.89,97.6,97.89,59327.0,83.1005,83.3474,83.1005,83.3474,59327.0
2021-04-22 09:50:00,97.89,97.89,97.72,97.81,37945.0,83.3474,83.3474,83.2027,83.2793,37945.0
2021-04-22 09:55:00,97.85,97.96,97.8,97.9,30511.0,83.3134,83.407,83.2708,83.3559,30511.0
2021-04-22 10:00:00,97.9,98.0,97.86,97.89,82146.0,83.3559,83.4411,83.3219,83.3474,82146.0
2021-04-22 10:05:00,97.9,98.11,97.9,98.11,47030.0,83.3559,83.5347,83.3559,83.5347,47030.0
2021-04-22 10:10:00,98.11,98.11,97.91,97.92,41359.0,83.5347,83.5347,83.3644,83.373,41359.0
2021-04-22 10:15:00,97.91,98.05,97.89,97.91,24398.0,83.3644,83.4836,83.3474,83.3644,24398.0
2021-04-22 10:20:00,97.92,97.96,97.9,97.92,19973.0,83.373,83.407,83.3559,83.373,19973.0
2021-04-22 10:25:00,97.93,97.94,97.79,97.82,33059.0,83.3815,83.39,83.2623,83.2878,33059.0
2021-04-22 10:30:00,97.81,97.96,97.81,97.95,40641.0,83.2793,83.407,83.2793,83.3985,40641.0
2021-04-22 10:35:00,97.94,97.97,97.9,97.92,27640.0,83.39,83.4155,83.3559,83.373,27640.0
2021-04-22 10:40:00,97.91,98.0,97.87,97.88,17641.0,83.3644,83.4411,83.3304,83.3389,17641.0
2021-04-22 10:45:00,97.88,97.89,97.74,97.76,30935.0,83.3389,83.3474,83.2197,83.2367,30935.0
2021-04-22 10:50:00,97.76,97.78,97.65,97.72,29249.0,83.2367,83.2538,83.1431,83.2027,29249.0
2021-04-22 10:55:00,97.73,97.79,97.72,97.78,23792.0,83.2112,83.2623,83.2027,83.2538,23792.0
2021-04-22 11:00:00,97.78,97.86,97.74,97.81,38975.0,83.2538,83.3219,83.2197,83.2793,38975.0
2021-04-22 11:05:00,97.83,98.01,97.81,98.01,16173.0,83.2963,83.4496,83.2793,83.4496,16173.0
2021-04-22 11:10:00,98.01,98.03,97.97,98.0,20328.0,83.4496,83.4666,83.4155,83.4411,20328.0
2021-04-22 11:15:00,98.0,98.09,97.96,98.08,18207.0,83.4411,83.5177,83.407,83.5092,18207.0
2021-04-22 11:20:00,98.1,98.13,98.07,98.08,19636.0,83.5262,83.5518,83.5007,83.5092,19636.0
2021-04-22 11:25:00,98.08,98.09,97.99,98.0,19025.0,83.5092,83.5177,83.4326,83.4411,19025.0
2021-04-22 11:30:00,98.0,98.05,97.95,98.04,24821.0,83.4411,83.4836,83.3985,83.4751,24821.0
2021-04-22 11:35:00,98.04,98.06,98.0,98.01,19824.0,83.4751,83.4922,83.4411,83.4496,19824.0
2021-04-22 11:40:00,98.0,98.02,97.95,97.98,21119.0,83.4411,83.4581,83.3985,83.424,21119.0
2021-04-22 11:45:00,97.97,97.99,97.94,97.98,13096.0,83.4155,83.4326,83.39,83.424,13096.0
2021-04-22 11:50:00,97.98,98.05,97.98,98.05,13652.0,83.424,83.4836,83.424,83.4836,13652.0
2021-04-22 11:55:00,98.04,98.05,98.01,98.01,16098.0,83.4751,83.4836,83.4496,83.4496,16098.0
2021-04-22 12:00:00,98.0,98.05,97.99,98.01,23496.0,83.4411,83.4836,83.4326,83.4496,23496.0
2021-04-22 12:05:00,97.98,98.03,97.96,97.97,19346.0,83.424,83.4666,83.407,83.4155,19346.0
2021-04-22 12:10:00,97.97,98.0,97.96,97.97,16829.0,83.4155,83.4411,83.407,83.4155,16829.0
2021-04-22 12:15:00,97.98,98.03,97.98,98.01,21106.0,83.424,83.4666,83.424,83.4496,21106.0
2021-04-22 12:20:00,98.02,98.04,97.99,98.03,18221.0,83.4581,83.4751,83.4326,83.4666,18221.0
2021-04-22 12:25:00,98.03,98.09,98.01,98.08,18320.0,83.4666,83.5177,83.4496,83.5092,18320.0
2021-04-22 12:30:00,98.08,98.09,98.04,98.05,14352.0,83.5092,83.5177,83.4751,83.4836,14352.0
2021-04-22 12:35:00,98.05,98.06,98.02,98.03,12834.0,83.4836,83.4922,83.4581,83.4666,12834.0
2021-04-22 12:40:00,98.04,98.05,97.96,97.97,16515.0,83.4751,83.4836,83.407,83.4155,16515.0
2021-04-22 12:45:00,97.97,98.01,97.94,98.0,12603.0,83.4155,83.4496,83.39,83.4411,12603.0
2021-04-22 12:50:00,97.99,98.01,97.97,97.99,9451.0,83.4326,83.4496,83.4155,83.4326,9451.0
2021-04-22 12:55:00,97.99,98.03,97.96,98.02,13707.0,83.4326,83.4666,83.407,83.4581,13707.0
2021-04-22 13:00:00,98.04,98.04,97.96,97.96,11885.0,83.4751,83.4751,83.407,83.407,11885.0
2021-04-22 13:05:00,97.96,98.01,97.62,97.7,70350.0,83.407,83.4496,83.1175,83.1856,70350.0
2021-04-22 13:10:00,97.69,97.72,97.51,97.72,52554.0,83.1771,83.2027,83.0239,83.2027,52554.0
2021-04-22 13:15:00,97.73,97.76,97.5,97.51,96604.0,83.2112,83.2367,83.0154,83.0239,96604.0
2021-04-22 13:20:00,97.51,97.76,97.51,97.72,106011.0,83.0239,83.2367,83.0239,83.2027,106011.0
2021-04-22 13:25:00,97.72,97.81,97.67,97.77,11754.0,83.2027,83.2793,83.1601,83.2452,11754.0
2021-04-22 13:30:00,97.77,97.86,97.71,97.86,23021.0,83.2452,83.3219,83.1942,83.3219,23021.0
2021-04-22 13:35:00,97.85,97.87,97.7,97.74,53427.0,83.3134,83.3304,83.1856,83.2197,53427.0
2021-04-22 13:40:00,97.73,97.74,97.38,97.39,218240.0,83.2112,83.2197,82.9132,82.9217,218240.0
2021-04-22 13:45:00,97.39,97.51,97.33,97.38,47066.0,82.9217,83.0239,82.8706,82.9132,47066.0
2021-04-22 13:50:00,97.38,97.45,97.25,97.25,63825.0,82.9132,82.9728,82.8025,82.8025,63825.0
2021-04-22 13:55:00,97.28,97.32,97.14,97.2,46879.0,82.828,82.8621,82.7088,82.7599,46879.0
2021-04-22 14:00:00,97.18,97.19,97.04,97.07,25824.0,82.7429,82.7514,82.6237,82.6492,25824.0
2021-04-22 14:05:00,97.06,97.28,96.99,97.26,59802.0,82.6407,82.828,82.5811,82.811,59802.0
2021-04-22 14:10:00,97.25,97.29,97.15,97.29,19789.0,82.8025,82.8365,82.7173,82.8365,19789.0
2021-04-22 14:15:00,97.29,97.4,97.28,97.39,24156.0,82.8365,82.9302,82.828,82.9217,24156.0
2021-04-22 14:20:00,97.4,97.4,97.29,97.34,10470.0,82.9302,82.9302,82.8365,82.8791,10470.0
2021-04-22 14:25:00,97.34,97.49,97.33,97.49,26307.0,82.8791,83.0068,82.8706,83.0068,26307.0
2021-04-22 14:30:00,97.48,97.52,97.42,97.5,14261.0,82.9983,83.0324,82.9472,83.0154,14261.0
2021-04-22 14:35:00,97.5,97.57,97.49,97.53,14011.0,83.0154,83.075,83.0068,83.0409,14011.0
2021-04-22 14:40:00,97.53,97.66,97.52,97.65,29870.0,83.0409,83.1516,83.0324,83.1431,29870.0
2021-04-22 14:45:00,97.65,97.68,97.61,97.65,21826.0,83.1431,83.1686,83.109,83.1431,21826.0
2021-04-22 14:50:00,97.64,97.68,97.58,97.67,17421.0,83.1346,83.1686,83.0835,83.1601,17421.0
2021-04-22 14:55:00,97.68,97.73,97.61,97.61,16532.0,83.1686,83.2112,83.109,83.109,16532.0
2021-04-22 15:00:00,97.62,97.69,97.6,97.62,13632.0,83.1175,83.1771,83.1005,83.1175,13632.0
2021-04-22 15:05:00,97.61,97.62,97.37,97.37,25872.0,83.109,83.1175,82.9047,82.9047,25872.0
2021-04-22 15:10:00,97.38,97.45,97.37,97.38,24161.0,82.9132,82.9728,82.9047,82.9132,24161.0
2021-04-22 15:15:00,97.38,97.4,97.29,97.39,14402.0,82.9132,82.9302,82.8365,82.9217,14402.0
2021-04-22 15:20:00,97.39,97.4,97.28,97.29,27925.0,82.9217,82.9302,82.828,82.8365,27925.0
2021-04-22 15:25:00,97.29,97.37,97.26,97.36,35785.0,82.8365,82.9047,82.811,82.8961,35785.0
2021-04-22 15:30:00,97.36,97.47,97.34,97.44,31884.0,82.8961,82.9898,82.8791,82.9643,31884.0
2021-04-22 15:35:00,97.42,97.46,97.36,97.37,28733.0,82.9472,82.9813,82.8961,82.9047,28733.0
2021-04-22 15:40:00,97.37,97.46,97.37,97.38,22621.0,82.9047,82.9813,82.9047,82.9132,22621.0
2021-04-22 15:45:00,97.38,97.53,97.31,97.34,61597.0,82.9132,83.0409,82.8536,82.8791,61597.0
2021-04-22 15:50:00,97.33,97.46,97.32,97.39,35757.0,82.8706,82.9813,82.8621,82.9217,35757.0
2021-04-22 15:55:00,97.38,97.42,97.21,97.21,164347.0,82.9132,82.9472,82.7684,82.7684,164347.0
2021-04-23 09:30:00,97.43,97.58,97.38,97.46,62956.0,82.9558,83.0835,82.9132,82.9813,62956.0
2021-04-23 09:35:00,97.45,97.55,97.41,97.41,27603.0,82.9728,83.0579,82.9387,82.9387,27603.0
2021-04-23 09:40:00,97.43,97.43,97.21,97.22,30668.0,82.9558,82.9558,82.7684,82.7769,30668.0
2021-04-23 09:45:00,97.21,97.26,97.14,97.23,36886.0,82.7684,82.811,82.7088,82.7855,36886.0
2021-04-23 09:50:00,97.23,97.45,97.2,97.42,19924.0,82.7855,82.9728,82.7599,82.9472,19924.0
2021-04-23 09:55:00,97.41,97.58,97.41,97.54,21614.0,82.9387,83.0835,82.9387,83.0494,21614.0
2021-04-23 10:00:00,97.54,97.67,97.45,97.45,21300.0,83.0494,83.1601,82.9728,82.9728,21300.0
2021-04-23 10:05:00,97.45,97.5,97.4,97.48,21469.0,82.9728,83.0154,82.9302,82.9983,21469.0
2021-04-23 10:10:00,97.48,97.49,97.39,97.42,26048.0,82.9983,83.0068,82.9217,82.9472,26048.0
2021-04-23 10:15:00,97.44,97.6,97.43,97.44,11450.0,82.9643,83.1005,82.9558,82.9643,11450.0
2021-04-23 10:20:00,97.45,97.47,97.34,97.35,11393.0,82.9728,82.9898,82.8791,82.8876,11393.0
2021-04-23 10:25:00,97.35,97.36,97.25,97.28,12990.0,82.8876,82.8961,82.8025,82.828,12990.0
2021-04-23 10:30:00,97.3,97.53,97.27,97.46,23433.0,82.8451,83.0409,82.8195,82.9813,23433.0
2021-04-23 10:35:00,97.46,97.48,97.4,97.45,12728.0,82.9813,82.9983,82.9302,82.9728,12728.0
2021-04-23 10:40:00,97.44,97.44,97.38,97.39,15497.0,82.9643,82.9643,82.9132,82.9217,15497.0
2021-04-23 10:45:00,97.39,97.48,97.37,97.48,12842.0,82.9217,82.9983,82.9047,82.9983,12842.0
2021-04-23 10:50:00,97.48,97.56,97.46,97.52,15631.0,82.9983,83.0664,82.9813,83.0324,15631.0
2021-04-23 10:55:00,97.52,97.62,97.5,97.6,34008.0,83.0324,83.1175,83.0154,83.1005,34008.0
2021-04-23 11:00:00,97.59,97.64,97.58,97.61,24813.0,83.092,83.1346,83.0835,83.109,24813.0
2021-04-23 11:05:00,97.59,97.64,97.53,97.55,18086.0,83.092,83.1346,83.0409,83.0579,18086.0
2021-04-23 11:10:00,97.56,97.7,97.55,97.66,10601.0,83.0664,83.1856,83.0579,83.1516,10601.0
2021-04-23 11:15:00,97.66,97.73,97.66,97.72,23224.0,83.1516,83.2112,83.1516,83.2027,23224.0
2021-04-23 11:20:00,97.73,97.76,97.62,97.62,28202.0,83.2112,83.2367,83.1175,83.1175,28202.0
2021-04-23 11:25:00,97.61,97.64,97.57,97.59,18168.0,83.109,83.1346,83.075,83.092,18168.0
2021-04-23 11:30:00,97.61,97.72,97.6,97.67,13779.0,83.109,83.2027,83.1005,83.1601,13779.0
2021-04-23 11:35:00,97.67,97.74,97.65,97.73,28821.0,83.1601,83.2197,83.1431,83.2112,28821.0
2021-04-23 11:40:00,97.74,97.75,97.66,97.69,8937.0,83.2197,83.2282,83.1516,83.1771,8937.0
2021-04-23 11:45:00,97.69,97.75,97.68,97.74,31129.0,83.1771,83.2282,83.1686,83.2197,31129.0
2021-04-23 11:50:00,97.74,97.77,97.69,97.76,20631.0,83.2197,83.2452,83.1771,83.2367,20631.0
2021-04-23 11:55:00,97.78,97.79,97.71,97.78,17214.0,83.2538,83.2623,83.1942,83.2538,17214.0
2021-04-23 12:00:00,97.79,97.8,97.75,97.75,12140.0,83.2623,83.2708,83.2282,83.2282,12140.0
2021-04-23 12:05:00,97.78,97.85,97.77,97.82,10994.0,83.2538,83.3134,83.2452,83.2878,10994.0
2021-04-23 12:10:00,97.81,97.81,97.74,97.75,14857.0,83.2793,83.2793,83.2197,83.2282,14857.0
2021-04-23 12:15:00,97.76,97.82,97.75,97.76,10593.0,83.2367,83.2878,83.2282,83.2367,10593.0
2021-04-23 12:20:00,97.76,97.78,97.72,97.72,9480.0,83.2367,83.2538,83.2027,83.2027,9480.0
2021-04-23 12:25:00,97.72,97.72,97.68,97.69,16769.0,83.2027,83.2027,83.1686,83.1771,16769.0
2021-04-23 12:30:00,97.72,97.74,97.71,97.73,5978.0,83.2027,83.2197,83.1942,83.2112,5978.0
2021-04-23 12:35:00,97.73,97.75,97.72,97.74,7757.0,83.2112,83.2282,83.2027,83.2197,7757.0
2021-04-23 12:40:00,97.75,97.77,97.7,97.7,9909.0,83.2282,83.2452,83.1856,83.1856,9909.0
2021-04-23 12:45:00,97.7,97.81,97.69,97.81,9752.0,83.1856,83.2793,83.1771,83.2793,9752.0
2021-04-23 12:50:00,97.8,97.89,97.8,97.89,6551.0,83.2708,83.3474,83.2708,83.3474,6551.0
2021-04-23 12:55:00,97.88,97.89,97.77,97.78,10678.0,83.3389,83.3474,83.2452,83.2538,10678.0
2021-04-23 13:00:00,97.78,97.78,97.71,97.73,6306.0,83.2538,83.2538,83.1942,83.2112,6306.0
2021-04-23 13:05:00,97.73,97.76,97.71,97.74,22185.0,83.2112,83.2367,83.1942,83.2197,22185.0
2021-04-23 13:10:00,97.74,97.77,97.74,97.75,12532.0,83.2197,83.2452,83.2197,83.2282,12532.0
2021-04-23 13:15:00,97.75,97.77,97.69,97.7,14472.0,83.2282,83.2452,83.1771,83.1856,14472.0
2021-04-23 13:20:00,97.7,97.73,97.69,97.72,10268.0,83.1856,83.2112,83.1771,83.2027,10268.0
2021-04-23 13:25:00,97.73,97.74,97.69,97.73,15472.0,83.2112,83.2197,83.1771,83.2112,15472.0
2021-04-23 13:30:00,97.72,97.77,97.71,97.76,13468.0,83.2027,83.2452,83.1942,83.2367,13468.0
2021-04-23 13:35:00,97.76,97.82,97.75,97.78,20276.0,83.2367,83.2878,83.2282,83.2538,20276.0
2021-04-23 13:40:00,97.79,97.86,97.78,97.84,21723.0,83.2623,83.3219,83.2538,83.3048,21723.0
2021-04-23 13:45:00,97.84,97.87,97.8,97.87,12633.0,83.3048,83.3304,83.2708,83.3304,12633.0
2021-04-23 13:50:00,97.87,97.88,97.85,97.86,19413.0,83.3304,83.3389,83.3134,83.3219,19413.0
2021-04-23 13:55:00,97.86,97.9,97.85,97.9,12891.0,83.3219,83.3559,83.3134,83.3559,12891.0
2021-04-23 14:00:00,97.89,97.92,97.88,97.91,57437.0,83.3474,83.373,83.3389,83.3644,57437.0
2021-04-23 14:05:00,97.92,97.93,97.87,97.87,17622.0,83.373,83.3815,83.3304,83.3304,17622.0
2021-04-23 14:10:00,97.88,97.91,97.85,97.86,10178.0,83.3389,83.3644,83.3134,83.3219,10178.0
2021-04-23 14:15:00,97.85,97.85,97.79,97.8,32284.0,83.3134,83.3134,83.2623,83.2708,32284.0
2021-04-23 14:20:00,97.79,97.8,97.68,97.68,23667.0,83.2623,83.2708,83.1686,83.1686,23667.0
2021-04-23 14:25:00,97.69,97.7,97.61,97.67,19472.0,83.1771,83.1856,83.109,83.1601,19472.0
2021-04-23 14:30:00,97.67,97.71,97.65,97.67,62514.0,83.1601,83.1942,83.1431,83.1601,62514.0
2021-04-23 14:35:00,97.68,97.69,97.62,97.62,202937.0,83.1686,83.1771,83.1175,83.1175,202937.0
2021-04-23 14:40:00,97.63,97.63,97.58,97.58,173727.0,83.126,83.126,83.0835,83.0835,173727.0
2021-04-23 14:45:00,97.58,97.58,97.49,97.51,233284.0,83.0835,83.0835,83.0068,83.0239,233284.0
2021-04-23 14:50:00,97.51,97.66,97.48,97.64,217627.0,83.0239,83.1516,82.9983,83.1346,217627.0
2021-04-23 14:55:00,97.64,97.71,97.63,97.71,29077.0,83.1346,83.1942,83.126,83.1942,29077.0
2021-04-23 15:00:00,97.7,97.74,97.67,97.68,10952.0,83.1856,83.2197,83.1601,83.1686,10952.0
2021-04-23 15:05:00,97.7,97.81,97.7,97.79,49363.0,83.1856,83.2793,83.1856,83.2623,49363.0
2021-04-23 15:10:00,97.79,97.87,97.75,97.86,17333.0,83.2623,83.3304,83.2282,83.3219,17333.0
2021-04-23 15:15:00,97.85,97.88,97.83,97.85,29793.0,83.3134,83.3389,83.2963,83.3134,29793.0
2021-04-23 15:20:00,97.87,97.91,97.85,97.91,12425.0,83.3304,83.3644,83.3134,83.3644,12425.0
2021-04-23 15:25:00,97.91,97.95,97.9,97.94,22544.0,83.3644,83.3985,83.3559,83.39,22544.0
2021-04-23 15:30:00,97.93,97.98,97.92,97.95,46438.0,83.3815,83.424,83.373,83.3985,46438.0
2021-04-23 15:35:00,97.95,97.97,97.83,97.84,89714.0,83.3985,83.4155,83.2963,83.3048,89714.0
2021-04-23 15:40:00,97.84,97.91,97.84,97.88,43579.0,83.3048,83.3644,83.3048,83.3389,43579.0
2021-04-23 15:45:00,97.87,97.93,97.8,97.93,27289.0,83.3304,83.3815,83.2708,83.3815,27289.0
2021-04-23 15:50:00,97.94,97.94,97.78,97.81,157325.0,83.39,83.39,83.2538,83.2793,157325.0
2021-04-23 15:55:00,97.81,97.82,97.65,97.78,1020206.0,83.2793,83.2878,83.1431,83.2538,1020206.0
2021-04-26 09:30:00,98.1,98.27,98.01,98.26,162122.0,83.5262,83.671,83.4496,83.6624,162122.0
2021-04-26 09:35:00,98.26,98.46,98.25,98.33,86786.0,83.6624,83.8327,83.6539,83.722,86786.0
2021-04-26 09:40:00,98.31,98.34,98.2,98.22,49451.0,83.705,83.7306,83.6114,83.6284,49451.0
2021-04-26 09:45:00,98.22,98.27,98.21,98.23,43674.0,83.6284,83.671,83.6199,83.6369,43674.0
2021-04-26 09:50:00,98.25,98.36,98.21,98.31,60911.0,83.6539,83.7476,83.6199,83.705,60911.0
2021-04-26 09:55:00,98.32,98.42,98.26,98.39,111093.0,83.7135,83.7987,83.6624,83.7731,111093.0
2021-04-26 10:00:00,98.39,98.47,98.34,98.46,70697.0,83.7731,83.8412,83.7306,83.8327,70697.0
2021-04-26 10:05:00,98.45,98.53,98.43,98.51,26449.0,83.8242,83.8923,83.8072,83.8753,26449.0
2021-04-26 10:10:00,98.5,98.56,98.5,98.55,30568.0,83.8668,83.9179,83.8668,83.9094,30568.0
2021-04-26 10:15:00,98.54,98.56,98.48,98.51,50964.0,83.9008,83.9179,83.8498,83.8753,50964.0
2021-04-26 10:20:00,98.51,98.65,98.46,98.64,100746.0,83.8753,83.9945,83.8327,83.986,100746.0
2021-04-26 10:25:00,98.64,98.64,98.53,98.54,48346.0,83.986,83.986,83.8923,83.9008,48346.0
2021-04-26 10:30:00,98.54,98.59,98.47,98.48,34700.0,83.9008,83.9434,83.8412,83.8498,34700.0
2021-04-26 10:35:00,98.48,98.51,98.4,98.46,30755.0,83.8498,83.8753,83.7816,83.8327,30755.0
2021-04-26 10:40:00,98.46,98.47,98.41,98.43,37175.0,83.8327,83.8412,83.7902,83.8072,37175.0
2021-04-26 10:45:00,98.44,98.46,98.39,98.42,45597.0,83.8157,83.8327,83.7731,83.7987,45597.0
2021-04-26 10:50:00,98.41,98.48,98.38,98.38,29153.0,83.7902,83.8498,83.7646,83.7646,29153.0
2021-04-26 10:55:00,98.37,98.43,98.35,98.38,35624.0,83.7561,83.8072,83.7391,83.7646,35624.0
2021-04-26 11:00:00,98.38,98.38,98.31,98.37,25549.0,83.7646,83.7646,83.705,83.7561,25549.0
2021-04-26 11:05:00,98.37,98.41,98.31,98.33,24542.0,83.7561,83.7902,83.705,83.722,24542.0
2021-04-26 11:10:00,98.34,98.34,98.27,98.29,27680.0,83.7306,83.7306,83.671,83.688,27680.0
2021-04-26 11:15:00,98.3,98.31,98.21,98.22,54777.0,83.6965,83.705,83.6199,83.6284,54777.0
2021-04-26 11:20:00,98.22,98.32,98.22,98.31,34385.0,83.6284,83.7135,83.6284,83.705,34385.0
2021-04-26 11:25:00,98.31,98.34,98.28,98.33,17761.0,83.705,83.7306,83.6795,83.722,17761.0
2021-04-26 11:30:00,98.33,98.37,98.31,98.31,27038.0,83.722,83.7561,83.705,83.705,27038.0
2021-04-26 11:35:00,98.32,98.4,98.31,98.38,37277.0,83.7135,83.7816,83.705,83.7646,37277.0
2021-04-26 11:40:00,98.38,98.43,98.38,98.41,31765.0,83.7646,83.8072,83.7646,83.7902,31765.0
2021-04-26 11:45:00,98.42,98.44,98.38,98.44,33404.0,83.7987,83.8157,83.7646,83.8157,33404.0
2021-04-26 11:50:00,98.43,98.44,98.39,98.43,23100.0,83.8072,83.8157,83.7731,83.8072,23100.0
2021-04-26 11:55:00,98.43,98.43,98.33,98.36,22577.0,83.8072,83.8072,83.722,83.7476,22577.0
2021-04-26 12:00:00,98.36,98.39,98.29,98.38,20182.0,83.7476,83.7731,83.688,83.7646,20182.0
2021-04-26 12:05:00,98.37,98.37,98.33,98.34,19624.0,83.7561,83.7561,83.722,83.7306,19624.0
2021-04-26 12:10:00,98.34,98.38,98.33,98.37,17517.0,83.7306,83.7646,83.722,83.7561,17517.0
2021-04-26 12:15:00,98.38,98.39,98.36,98.36,15692.0,83.7646,83.7731,83.7476,83.7476,15692.0
2021-04-26 12:20:00,98.36,98.39,98.34,98.35,27244.0,83.7476,83.7731,83.7306,83.7391,27244.0
2021-04-26 12:25:00,98.34,98.34,98.3,98.3,26060.0,83.7306,83.7306,83.6965,83.6965,26060.0
2021-04-26 12:30:00,98.31,98.36,98.3,98.34,24870.0,83.705,83.7476,83.6965,83.7306,24870.0
2021-04-26 12:35:00,98.34,98.36,98.28,98.28,26061.0,83.7306,83.7476,83.6795,83.6795,26061.0
2021-04-26 12:40:00,98.28,98.32,98.27,98.29,13928.0,83.6795,83.7135,83.671,83.688,13928.0
2021-04-26 12:45:00,98.29,98.34,98.25,98.27,99095.0,83.688,83.7306,83.6539,83.671,99095.0
2021-04-26 12:50:00,98.26,98.3,98.26,98.29,25430.0,83.6624,83.6965,83.6624,83.688,25430.0
2021-04-26 12:55:00,98.29,98.29,98.24,98.25,17979.0,83.688,83.688,83.6454,83.6539,17979.0
2021-04-26 13:00:00,98.26,98.28,98.22,98.23,17701.0,83.6624,83.6795,83.6284,83.6369,17701.0
2021-04-26 13:05:00,98.23,98.32,98.23,98.29,30644.0,83.6369,83.7135,83.6369,83.688,30644.0
2021-04-26 13:10:00,98.28,98.34,98.28,98.34,11734.0,83.6795,83.7306,83.6795,83.7306,11734.0
2021-04-26 13:15:00,98.34,98.35,98.3,98.3,15871.0,83.7306,83.7391,83.6965,83.6965,15871.0
2021-04-26 13:20:00,98.3,98.34,98.3,98.33,25240.0,83.6965,83.7306,83.6965,83.722,25240.0
2021-04-26 13:25:00,98.33,98.35,98.31,98.33,17355.0,83.722,83.7391,83.705,83.722,17355.0
2021-04-26 13:30:00,98.34,98.36,98.29,98.3,15692.0,83.7306,83.7476,83.688,83.6965,15692.0
2021-04-26 13:35:00,98.3,98.3,98.27,98.29,25332.0,83.6965,83.6965,83.671,83.688,25332.0
2021-04-26 13:40:00,98.3,98.31,98.25,98.3,22048.0,83.6965,83.705,83.6539,83.6965,22048.0
2021-04-26 13:45:00,98.31,98.31,98.26,98.26,17144.0,83.705,83.705,83.6624,83.6624,17144.0
2021-04-26 13:50:00,98.27,98.29,98.26,98.29,15284.0,83.671,83.688,83.6624,83.688,15284.0
2021-04-26 13:55:00,98.28,98.31,98.26,98.28,21955.0,83.6795,83.705,83.6624,83.6795,21955.0
2021-04-26 14:00:00,98.29,98.3,98.24,98.27,16906.0,83.688,83.6965,83.6454,83.671,16906.0
2021-04-26 14:05:00,98.26,98.28,98.24,98.25,11722.0,83.6624,83.6795,83.6454,83.6539,11722.0
2021-04-26 14:10:00,98.24,98.27,98.23,98.24,22177.0,83.6454,83.671,83.6369,83.6454,22177.0
2021-04-26 14:15:00,98.25,98.27,98.23,98.23,17113.0,83.6539,83.671,83.6369,83.6369,17113.0
2021-04-26 14:20:00,98.22,98.31,98.22,98.29,30746.0,83.6284,83.705,83.6284,83.688,30746.0
2021-04-26 14:25:00,98.29,98.33,98.27,98.31,83028.0,83.688,83.722,83.671,83.705,83028.0
2021-04-26 14:30:00,98.31,98.34,98.31,98.33,17445.0,83.705,83.7306,83.705,83.722,17445.0
2021-04-26 14:35:00,98.33,98.36,98.32,98.33,24183.0,83.722,83.7476,83.7135,83.722,24183.0
2021-04-26 14:40:00,98.32,98.36,98.32,98.35,24927.0,83.7135,83.7476,83.7135,83.7391,24927.0
2021-04-26 14:45:00,98.35,98.36,98.32,98.34,22773.0,83.7391,83.7476,83.7135,83.7306,22773.0
2021-04-26 14:50:00,98.35,98.39,98.3,98.33,54765.0,83.7391,83.7731,83.6965,83.722,54765.0
2021-04-26 14:55:00,98.33,98.35,98.3,98.31,26532.0,83.722,83.7391,83.6965,83.705,26532.0
2021-04-26 15:00:00,98.31,98.32,98.25,98.28,39978.0,83.705,83.7135,83.6539,83.6795,39978.0
2021-04-26 15:05:00,98.27,98.33,98.26,98.31,24634.0,83.671,83.722,83.6624,83.705,24634.0
2021-04-26 15:10:00,98.32,98.33,98.29,98.31,28378.0,83.7135,83.722,83.688,83.705,28378.0
2021-04-26 15:15:00,98.3,98.34,98.3,98.3,25522.0,83.6965,83.7306,83.6965,83.6965,25522.0
2021-04-26 15:20:00,98.3,98.3,98.15,98.17,197629.0,83.6965,83.6965,83.5688,83.5858,197629.0
2021-04-26 15:25:00,98.16,98.16,97.97,97.98,48443.0,83.5773,83.5773,83.4155,83.424,48443.0
2021-04-26 15:30:00,97.97,98.0,97.84,97.91,170352.0,83.4155,83.4411,83.3048,83.3644,170352.0
2021-04-26 15:35:00,97.92,98.07,97.92,98.06,37392.0,83.373,83.5007,83.373,83.4922,37392.0
2021-04-26 15:40:00,98.06,98.09,98.01,98.08,57058.0,83.4922,83.5177,83.4496,83.5092,57058.0
2021-04-26 15:45:00,98.07,98.21,98.06,98.06,84850.0,83.5007,83.6199,83.4922,83.4922,84850.0
2021-04-26 15:50:00,98.06,98.14,98.03,98.1,98095.0,83.4922,83.5603,83.4666,83.5262,98095.0
2021-04-26 15:55:00,98.1,98.13,98.04,98.08,459682.0,83.5262,83.5518,83.4751,83.5092,459682.0
2021-04-27 09:30:00,98.36,98.4,97.95,98.0,157270.0,83.7476,83.7816,83.3985,83.4411,157270.0
2021-04-27 09:35:00,97.95,98.09,97.81,97.84,63784.0,83.3985,83.5177,83.2793,83.3048,63784.0
2021-04-27 09:40:00,97.81,98.03,97.81,97.97,100083.0,83.2793,83.4666,83.2793,83.4155,100083.0
2021-04-27 09:45:00,97.97,98.0,97.85,97.94,58831.0,83.4155,83.4411,83.3134,83.39,58831.0
2021-04-27 09:50:00,97.91,98.07,97.91,98.01,73280.0,83.3644,83.5007,83.3644,83.4496,73280.0
2021-04-27 09:55:00,98.04,98.11,97.97,98.04,80369.0,83.4751,83.5347,83.4155,83.4751,80369.0
2021-04-27 10:00:00,98.02,98.18,98.02,98.11,63440.0,83.4581,83.5943,83.4581,83.5347,63440.0
2021-04-27 10:05:00,98.1,98.12,97.99,98.04,23693.0,83.5262,83.5432,83.4326,83.4751,23693.0
2021-04-27 10:10:00,98.04,98.17,98.04,98.13,31628.0,83.4751,83.5858,83.4751,83.5518,31628.0
2021-04-27 10:15:00,98.12,98.12,97.99,98.0,37718.0,83.5432,83.5432,83.4326,83.4411,37718.0
2021-04-27 10:20:00,98.0,98.01,97.94,98.0,17866.0,83.4411,83.4496,83.39,83.4411,17866.0
2021-04-27 10:25:00,97.99,98.12,97.98,98.12,11647.0,83.4326,83.5432,83.424,83.5432,11647.0
2021-04-27 10:30:00,98.12,98.12,97.98,98.01,15983.0,83.5432,83.5432,83.424,83.4496,15983.0
2021-04-27 10:35:00,98.02,98.08,97.99,98.04,18803.0,83.4581,83.5092,83.4326,83.4751,18803.0
2021-04-27 10:40:00,98.02,98.13,98.02,98.09,19006.0,83.4581,83.5518,83.4581,83.5177,19006.0
2021-04-27 10:45:00,98.09,98.17,98.05,98.16,16958.0,83.5177,83.5858,83.4836,83.5773,16958.0
2021-04-27 10:50:00,98.14,98.21,98.13,98.21,16606.0,83.5603,83.6199,83.5518,83.6199,16606.0
2021-04-27 10:55:00,98.21,98.21,98.15,98.19,61487.0,83.6199,83.6199,83.5688,83.6028,61487.0
2021-04-27 11:00:00,98.19,98.25,98.19,98.21,23276.0,83.6028,83.6539,83.6028,83.6199,23276.0
2021-04-27 11:05:00,98.2,98.27,98.18,98.26,7863.0,83.6114,83.671,83.5943,83.6624,7863.0
2021-04-27 11:10:00,98.28,98.29,98.22,98.24,20731.0,83.6795,83.688,83.6284,83.6454,20731.0
2021-04-27 11:15:00,98.25,98.3,98.22,98.26,24603.0,83.6539,83.6965,83.6284,83.6624,24603.0
2021-04-27 11:20:00,98.26,98.27,98.21,98.22,20761.0,83.6624,83.671,83.6199,83.6284,20761.0
2021-04-27 11:25:00,98.21,98.26,98.2,98.25,44596.0,83.6199,83.6624,83.6114,83.6539,44596.0
2021-04-27 11:30:00,98.25,98.25,98.04,98.05,36079.0,83.6539,83.6539,83.4751,83.4836,36079.0
2021-04-27 11:35:00,98.05,98.05,97.96,98.04,21445.0,83.4836,83.4836,83.407,83.4751,21445.0
2021-04-27 11:40:00,98.04,98.16,98.04,98.16,20968.0,83.4751,83.5773,83.4751,83.5773,20968.0
2021-04-27 11:45:00,98.15,98.21,98.14,98.21,28718.0,83.5688,83.6199,83.5603,83.6199,28718.0
2021-04-27 11:50:00,98.2,98.24,98.19,98.23,16194.0,83.6114,83.6454,83.6028,83.6369,16194.0
2021-04-27 11:55:00,98.23,98.27,98.23,98.24,13192.0,83.6369,83.671,83.6369,83.6454,13192.0
2021-04-27 12:00:00,98.24,98.28,98.2,98.2,16095.0,83.6454,83.6795,83.6114,83.6114,16095.0
2021-04-27 12:05:00,98.2,98.28,98.18,98.28,15615.0,83.6114,83.6795,83.5943,83.6795,15615.0
2021-04-27 12:10:00,98.28,98.3,98.24,98.27,63680.0,83.6795,83.6965,83.6454,83.671,63680.0
2021-04-27 12:15:00,98.27,98.29,98.19,98.21,24681.0,83.671,83.688,83.6028,83.6199,24681.0
2021-04-27 12:20:00,98.2,98.23,98.17,98.18,25821.0,83.6114,83.6369,83.5858,83.5943,25821.0
2021-04-27 12:25:00,98.17,98.25,98.17,98.25,10481.0,83.5858,83.6539,83.5858,83.6539,10481.0
2021-04-27 12:30:00,98.26,98.26,98.21,98.23,19523.0,83.6624,83.6624,83.6199,83.6369,19523.0
2021-04-27 12:35:00,98.23,98.24,98.19,98.22,13900.0,83.6369,83.6454,83.6028,83.6284,13900.0
2021-04-27 12:40:00,98.22,98.22,98.11,98.12,28101.0,83.6284,83.6284,83.5347,83.5432,28101.0
2021-04-27 12:45:00,98.12,98.12,98.06,98.09,10948.0,83.5432,83.5432,83.4922,83.5177,10948.0
2021-04-27 12:50:00,98.07,98.08,98.01,98.08,15619.0,83.5007,83.5092,83.4496,83.5092,15619.0
2021-04-27 12:55:00,98.07,98.11,98.06,98.09,10361.0,83.5007,83.5347,83.4922,83.5177,10361.0
2021-04-27 13:00:00,98.1,98.15,98.06,98.15,10109.0,83.5262,83.5688,83.4922,83.5688,10109.0
2021-04-27 13:05:00,98.17,98.24,98.14,98.22,20991.0,83.5858,83.6454,83.5603,83.6284,20991.0
2021-04-27 13:10:00,98.22,98.26,98.21,98.25,17221.0,83.6284,83.6624,83.6199,83.6539,17221.0
2021-04-27 13:15:00,98.24,98.29,98.22,98.29,17728.0,83.6454,83.688,83.6284,83.688,17728.0
2021-04-27 13:20:00,98.28,98.33,98.28,98.3,7206.0,83.6795,83.722,83.6795,83.6965,7206.0
2021-04-27 13:25:00,98.29,98.35,98.29,98.33,9742.0,83.688,83.7391,83.688,83.722,9742.0
2021-04-27 13:30:00,98.34,98.34,98.23,98.29,9479.0,83.7306,83.7306,83.6369,83.688,9479.0
2021-04-27 13:35:00,98.3,98.33,98.3,98.31,3929.0,83.6965,83.722,83.6965,83.705,3929.0
2021-04-27 13:40:00,98.3,98.36,98.3,98.3,65296.0,83.6965,83.7476,83.6965,83.6965,65296.0
2021-04-27 13:45:00,98.3,98.32,98.28,98.32,19894.0,83.6965,83.7135,83.6795,83.7135,19894.0
2021-04-27 13:50:00,98.32,98.36,98.31,98.35,14473.0,83.7135,83.7476,83.705,83.7391,14473.0
2021-04-27 13:55:00,98.34,98.37,98.31,98.37,28137.0,83.7306,83.7561,83.705,83.7561,28137.0
2021-04-27 14:00:00,98.38,98.39,98.3,98.31,10087.0,83.7646,83.7731,83.6965,83.705,10087.0
2021-04-27 14:05:00,98.32,98.32,98.27,98.28,17532.0,83.7135,83.7135,83.671,83.6795,17532.0
2021-04-27 14:10:00,98.27,98.31,98.26,98.27,14197.0,83.671,83.705,83.6624,83.671,14197.0
2021-04-27 14:15:00,98.27,98.3,98.22,98.25,35740.0,83.671,83.6965,83.6284,83.6539,35740.0
2021-04-27 14:20:00,98.25,98.28,98.23,98.26,23939.0,83.6539,83.6795,83.6369,83.6624,23939.0
2021-04-27 14:25:00,98.26,98.31,98.26,98.28,31520.0,83.6624,83.705,83.6624,83.6795,31520.0
2021-04-27 14:30:00,98.28,98.29,98.22,98.26,18244.0,83.6795,83.688,83.6284,83.6624,18244.0
2021-04-27 14:35:00,98.26,98.29,98.23,98.27,13421.0,83.6624,83.688,83.6369,83.671,13421.0
2021-04-27 14:40:00,98.26,98.27,98.2,98.21,18032.0,83.6624,83.671,83.6114,83.6199,18032.0
2021-04-27 14:45:00,98.2,98.26,98.2,98.22,19551.0,83.6114,83.6624,83.6114,83.6284,19551.0
2021-04-27 14:50:00,98.22,98.23,98.11,98.13,16634.0,83.6284,83.6369,83.5347,83.5518,16634.0
2021-04-27 14:55:00,98.12,98.17,98.12,98.13,48241.0,83.5432,83.5858,83.5432,83.5518,48241.0
2021-04-27 15:00:00,98.12,98.14,98.09,98.12,13897.0,83.5432,83.5603,83.5177,83.5432,13897.0
2021-04-27 15:05:00,98.12,98.13,98.05,98.06,24823.0,83.5432,83.5518,83.4836,83.4922,24823.0
2021-04-27 15:10:00,98.06,98.12,98.05,98.12,12719.0,83.4922,83.5432,83.4836,83.5432,12719.0
2021-04-27 15:15:00,98.12,98.15,98.1,98.12,10593.0,83.5432,83.5688,83.5262,83.5432,10593.0
2021-04-27 15:20:00,98.11,98.19,98.11,98.19,23000.0,83.5347,83.6028,83.5347,83.6028,23000.0
2021-04-27 15:25:00,98.19,98.22,98.13,98.14,15677.0,83.6028,83.6284,83.5518,83.5603,15677.0
2021-04-27 15:30:00,98.14,98.16,98.1,98.16,14553.0,83.5603,83.5773,83.5262,83.5773,14553.0
2021-04-27 15:35:00,98.16,98.16,98.1,98.15,24934.0,83.5773,83.5773,83.5262,83.5688,24934.0
2021-04-27 15:40:00,98.14,98.16,98.08,98.09,26441.0,83.5603,83.5773,83.5092,83.5177,26441.0
2021-04-27 15:45:00,98.09,98.12,98.02,98.09,43641.0,83.5177,83.5432,83.4581,83.5177,43641.0
2021-04-27 15:50:00,98.1,98.13,98.07,98.08,78321.0,83.5262,83.5518,83.5007,83.5092,78321.0
2021-04-27 15:55:00,98.09,98.17,98.08,98.09,310982.0,83.5177,83.5858,83.5092,83.5177,310982.0
2021-04-28 09:30:00,98.31,98.31,98.11,98.16,153786.0,83.705,83.705,83.5347,83.5773,153786.0
2021-04-28 09:35:00,98.17,98.25,98.09,98.23,77946.0,83.5858,83.6539,83.5177,83.6369,77946.0
2021-04-28 09:40:00,98.24,98.25,98.15,98.15,35089.0,83.6454,83.6539,83.5688,83.5688,35089.0
2021-04-28 09:45:00,98.15,98.29,98.15,98.28,48289.0,83.5688,83.688,83.5688,83.6795,48289.0
2021-04-28 09:50:00,98.3,98.36,98.28,98.34,47878.0,83.6965,83.7476,83.6795,83.7306,47878.0
2021-04-28 09:55:00,98.33,98.44,98.32,98.43,51483.0,83.722,83.8157,83.7135,83.8072,51483.0
2021-04-28 10:00:00,98.44,98.44,98.26,98.3,44284.0,83.8157,83.8157,83.6624,83.6965,44284.0
2021-04-28 10:05:00,98.31,98.41,98.27,98.34,26098.0,83.705,83.7902,83.671,83.7306,26098.0
2021-04-28 10:10:00,98.34,98.39,98.28,98.37,31968.0,83.7306,83.7731,83.6795,83.7561,31968.0
2021-04-28 10:15:00,98.38,98.39,98.24,98.28,22885.0,83.7646,83.7731,83.6454,83.6795,22885.0
2021-04-28 10:20:00,98.28,98.37,98.28,98.29,17084.0,83.6795,83.7561,83.6795,83.688,17084.0
2021-04-28 10:25:00,98.29,98.32,98.24,98.29,43916.0,83.688,83.7135,83.6454,83.688,43916.0
2021-04-28 10:30:00,98.29,98.31,98.24,98.26,18514.0,83.688,83.705,83.6454,83.6624,18514.0
2021-04-28 10:35:00,98.25,98.3,98.23,98.27,19077.0,83.6539,83.6965,83.6369,83.671,19077.0
2021-04-28 10:40:00,98.27,98.35,98.26,98.35,27575.0,83.671,83.7391,83.6624,83.7391,27575.0
2021-04-28 10:45:00,98.35,98.39,98.33,98.39,22930.0,83.7391,83.7731,83.722,83.7731,22930.0
2021-04-28 10:50:00,98.38,98.4,98.24,98.24,62733.0,83.7646,83.7816,83.6454,83.6454,62733.0
2021-04-28 10:55:00,98.24,98.31,98.22,98.27,26767.0,83.6454,83.705,83.6284,83.671,26767.0
2021-04-28 11:00:00,98.27,98.33,98.2,98.33,22390.0,83.671,83.722,83.6114,83.722,22390.0
2021-04-28 11:05:00,98.33,98.43,98.33,98.38,25660.0,83.722,83.8072,83.722,83.7646,25660.0
2021-04-28 11:10:00,98.37,98.4,98.36,98.39,9940.0,83.7561,83.7816,83.7476,83.7731,9940.0
2021-04-28 11:15:00,98.39,98.42,98.35,98.39,13303.0,83.7731,83.7987,83.7391,83.7731,13303.0
2021-04-28 11:20:00,98.4,98.42,98.36,98.36,10502.0,83.7816,83.7987,83.7476,83.7476,10502.0
2021-04-28 11:25:00,98.37,98.39,98.31,98.34,9331.0,83.7561,83.7731,83.705,83.7306,9331.0
2021-04-28 11:30:00,98.33,98.36,98.31,98.34,12320.0,83.722,83.7476,83.705,83.7306,12320.0
2021-04-28 11:35:00,98.36,98.36,98.27,98.28,12888.0,83.7476,83.7476,83.671,83.6795,12888.0
2021-04-28 11:40:00,98.27,98.27,98.18,98.19,17259.0,83.671,83.671,83.5943,83.6028,17259.0
2021-04-28 11:45:00,98.18,98.2,98.14,98.19,13067.0,83.5943,83.6114,83.5603,83.6028,13067.0
2021-04-28 11:50:00,98.19,98.2,98.14,98.14,15804.0,83.6028,83.6114,83.5603,83.5603,15804.0
2021-04-28 11:55:00,98.12,98.14,98.11,98.12,12560.0,83.5432,83.5603,83.5347,83.5432,12560.0
2021-04-28 12:00:00,98.12,98.18,98.08,98.14,19832.0,83.5432,83.5943,83.5092,83.5603,19832.0
2021-04-28 12:05:00,98.15,98.16,98.11,98.11,9822.0,83.5688,83.5773,83.5347,83.5347,9822.0
2021-04-28 12:10:00,98.12,98.12,98.03,98.04,23274.0,83.5432,83.5432,83.4666,83.4751,23274.0
2021-04-28 12:15:00,98.06,98.1,98.05,98.08,21678.0,83.4922,83.5262,83.4836,83.5092,21678.0
2021-04-28 12:20:00,98.07,98.13,98.07,98.13,10891.0,83.5007,83.5518,83.5007,83.5518,10891.0
2021-04-28 12:25:00,98.15,98.19,98.14,98.17,9849.0,83.5688,83.6028,83.5603,83.5858,9849.0
2021-04-28 12:30:00,98.16,98.17,98.12,98.14,21733.0,83.5773,83.5858,83.5432,83.5603,21733.0
2021-04-28 12:35:00,98.15,98.15,98.12,98.12,11733.0,83.5688,83.5688,83.5432,83.5432,11733.0
2021-04-28 12:40:00,98.11,98.14,98.1,98.12,19052.0,83.5347,83.5603,83.5262,83.5432,19052.0
2021-04-28 12:45:00,98.12,98.17,98.12,98.17,11866.0,83.5432,83.5858,83.5432,83.5858,11866.0
2021-04-28 12:50:00,98.17,98.17,98.15,98.15,21676.0,83.5858,83.5858,83.5688,83.5688,21676.0
2021-04-28 12:55:00,98.14,98.18,98.14,98.17,32146.0,83.5603,83.5943,83.5603,83.5858,32146.0
2021-04-28 13:00:00,98.17,98.18,98.14,98.17,29080.0,83.5858,83.5943,83.5603,83.5858,29080.0
2021-04-28 13:05:00,98.17,98.2,98.17,98.2,7445.0,83.5858,83.6114,83.5858,83.6114,7445.0
2021-04-28 13:10:00,98.19,98.22,98.18,98.2,16121.0,83.6028,83.6284,83.5943,83.6114,16121.0
2021-04-28 13:15:00,98.21,98.21,98.18,98.2,8268.0,83.6199,83.6199,83.5943,83.6114,8268.0
2021-04-28 13:20:00,98.19,98.19,98.12,98.13,23551.0,83.6028,83.6028,83.5432,83.5518,23551.0
2021-04-28 13:25:00,98.13,98.14,98.11,98.12,14879.0,83.5518,83.5603,83.5347,83.5432,14879.0
2021-04-28 13:30:00,98.12,98.15,98.06,98.14,46355.0,83.5432,83.5688,83.4922,83.5603,46355.0
2021-04-28 13:35:00,98.14,98.16,98.09,98.12,25710.0,83.5603,83.5773,83.5177,83.5432,25710.0
2021-04-28 13:40:00,98.12,98.13,98.07,98.07,13435.0,83.5432,83.5518,83.5007,83.5007,13435.0
2021-04-28 13:45:00,98.06,98.08,98.0,98.01,39604.0,83.4922,83.5092,83.4411,83.4496,39604.0
2021-04-28 13:50:00,98.01,98.02,97.95,97.98,56825.0,83.4496,83.4581,83.3985,83.424,56825.0
2021-04-28 13:55:00,97.98,98.0,97.91,97.94,33086.0,83.424,83.4411,83.3644,83.39,33086.0
2021-04-28 14:00:00,97.96,98.14,97.92,98.04,41225.0,83.407,83.5603,83.373,83.4751,41225.0
2021-04-28 14:05:00,98.04,98.04,97.99,98.0,17468.0,83.4751,83.4751,83.4326,83.4411,17468.0
2021-04-28 14:10:00,98.0,98.0,97.91,97.97,14317.0,83.4411,83.4411,83.3644,83.4155,14317.0
2021-04-28 14:15:00,97.98,98.0,97.95,97.98,18422.0,83.424,83.4411,83.3985,83.424,18422.0
2021-04-28 14:20:00,97.98,98.11,97.98,98.06,29782.0,83.424,83.5347,83.424,83.4922,29782.0
2021-04-28 14:25:00,98.07,98.08,98.0,98.06,11675.0,83.5007,83.5092,83.4411,83.4922,11675.0
2021-04-28 14:30:00,98.06,98.06,97.95,98.02,40514.0,83.4922,83.4922,83.3985,83.4581,40514.0
2021-04-28 14:35:00,98.01,98.21,98.01,98.14,40421.0,83.4496,83.6199,83.4496,83.5603,40421.0
2021-04-28 14:40:00,98.15,98.19,98.12,98.17,49866.0,83.5688,83.6028,83.5432,83.5858,49866.0
2021-04-28 14:45:00,98.17,98.17,98.01,98.04,37768.0,83.5858,83.5858,83.4496,83.4751,37768.0
2021-04-28 14:50:00,98.03,98.11,98.03,98.08,24829.0,83.4666,83.5347,83.4666,83.5092,24829.0
2021-04-28 14:55:00,98.08,98.09,98.0,98.02,50843.0,83.5092,83.5177,83.4411,83.4581,50843.0
2021-04-28 15:00:00,98.03,98.13,98.03,98.09,126383.0,83.4666,83.5518,83.4666,83.5177,126383.0
2021-04-28 15:05:00,98.09,98.12,98.05,98.08,49345.0,83.5177,83.5432,83.4836,83.5092,49345.0
2021-04-28 15:10:00,98.08,98.1,97.84,97.94,118773.0,83.5092,83.5262,83.3048,83.39,118773.0
2021-04-28 15:15:00,97.93,97.99,97.9,97.92,76363.0,83.3815,83.4326,83.3559,83.373,76363.0
2021-04-28 15:20:00,97.94,98.06,97.92,98.05,34352.0,83.39,83.4922,83.373,83.4836,34352.0
2021-04-28 15:25:00,98.05,98.12,98.04,98.09,17597.0,83.4836,83.5432,83.4751,83.5177,17597.0
2021-04-28 15:30:00,98.09,98.09,97.93,97.96,48182.0,83.5177,83.5177,83.3815,83.407,48182.0
2021-04-28 15:35:00,97.96,98.11,97.96,98.05,36578.0,83.407,83.5347,83.407,83.4836,36578.0
2021-04-28 15:40:00,98.06,98.07,97.97,97.98,36015.0,83.4922,83.5007,83.4155,83.424,36015.0
2021-04-28 15:45:00,98.0,98.01,97.91,97.93,50656.0,83.4411,83.4496,83.3644,83.3815,50656.0
2021-04-28 15:50:00,97.94,97.94,97.81,97.84,80693.0,83.39,83.39,83.2793,83.3048,80693.0
2021-04-28 15:55:00,97.83,97.95,97.8,97.87,253362.0,83.2963,83.3985,83.2708,83.3304,253362.0
2021-04-29 09:30:00,98.5,98.9,98.5,98.72,128164.0,83.8668,84.2074,83.8668,84.0541,128164.0
2021-04-29 09:35:00,98.72,98.88,98.64,98.87,103031.0,84.0541,84.1903,83.986,84.1818,103031.0
2021-04-29 09:40:00,98.89,99.01,98.84,98.99,91292.0,84.1989,84.301,84.1563,84.284,91292.0
2021-04-29 09:45:00,98.99,99.09,98.93,99.09,74723.0,84.284,84.3691,84.2329,84.3691,74723.0
2021-04-29 09:50:00,99.09,99.13,98.95,99.02,58595.0,84.3691,84.4032,84.2499,84.3095,58595.0
2021-04-29 09:55:00,99.03,99.03,98.85,98.98,30732.0,84.3181,84.3181,84.1648,84.2755,30732.0
2021-04-29 10:00:00,98.96,99.0,98.83,98.89,41259.0,84.2585,84.2925,84.1478,84.1989,41259.0
2021-04-29 10:05:00,98.9,98.91,98.71,98.72,35509.0,84.2074,84.2159,84.0456,84.0541,35509.0
2021-04-29 10:10:00,98.71,98.76,98.62,98.62,37385.0,84.0456,84.0882,83.969,83.969,37385.0
2021-04-29 10:15:00,98.64,98.64,98.46,98.52,31206.0,83.986,83.986,83.8327,83.8838,31206.0
2021-04-29 10:20:00,98.5,98.63,98.48,98.62,22082.0,83.8668,83.9775,83.8498,83.969,22082.0
2021-04-29 10:25:00,98.61,98.62,98.5,98.54,25428.0,83.9604,83.969,83.8668,83.9008,25428.0
2021-04-29 10:30:00,98.53,98.65,98.47,98.5,35017.0,83.8923,83.9945,83.8412,83.8668,35017.0
2021-04-29 10:35:00,98.49,98.54,98.42,98.53,34045.0,83.8583,83.9008,83.7987,83.8923,34045.0
2021-04-29 10:40:00,98.52,98.63,98.49,98.56,27279.0,83.8838,83.9775,83.8583,83.9179,27279.0
2021-04-29 10:45:00,98.56,98.63,98.5,98.54,41741.0,83.9179,83.9775,83.8668,83.9008,41741.0
2021-04-29 10:50:00,98.53,98.75,98.53,98.57,54476.0,83.8923,84.0797,83.8923,83.9264,54476.0
2021-04-29 10:55:00,98.57,98.61,98.52,98.61,17754.0,83.9264,83.9604,83.8838,83.9604,17754.0
2021-04-29 11:00:00,98.65,98.67,98.62,98.62,10321.0,83.9945,84.0115,83.969,83.969,10321.0
2021-04-29 11:05:00,98.61,98.72,98.6,98.67,30662.0,83.9604,84.0541,83.9519,84.0115,30662.0
2021-04-29 11:10:00,98.7,98.74,98.56,98.59,36546.0,84.0371,84.0711,83.9179,83.9434,36546.0
2021-04-29 11:15:00,98.58,98.62,98.47,98.5,31370.0,83.9349,83.969,83.8412,83.8668,31370.0
2021-04-29 11:20:00,98.51,98.6,98.48,98.6,24907.0,83.8753,83.9519,83.8498,83.9519,24907.0
2021-04-29 11:25:00,98.57,98.59,98.43,98.47,22223.0,83.9264,83.9434,83.8072,83.8412,22223.0
2021-04-29 11:30:00,98.47,98.47,98.36,98.44,26277.0,83.8412,83.8412,83.7476,83.8157,26277.0
2021-04-29 11:35:00,98.44,98.45,98.37,98.43,12738.0,83.8157,83.8242,83.7561,83.8072,12738.0
2021-04-29 11:40:00,98.45,98.46,98.34,98.36,13075.0,83.8242,83.8327,83.7306,83.7476,13075.0
2021-04-29 11:45:00,98.33,98.36,98.29,98.29,6456.0,83.722,83.7476,83.688,83.688,6456.0
2021-04-29 11:50:00,98.29,98.3,98.17,98.22,15108.0,83.688,83.6965,83.5858,83.6284,15108.0
2021-04-29 11:55:00,98.19,98.26,98.17,98.21,25220.0,83.6028,83.6624,83.5858,83.6199,25220.0
2021-04-29 12:00:00,98.21,98.23,98.16,98.19,23962.0,83.6199,83.6369,83.5773,83.6028,23962.0
2021-04-29 12:05:00,98.17,98.18,98.05,98.06,32289.0,83.5858,83.5943,83.4836,83.4922,32289.0
2021-04-29 12:10:00,98.06,98.23,98.05,98.22,20103.0,83.4922,83.6369,83.4836,83.6284,20103.0
2021-04-29 12:15:00,98.22,98.23,98.14,98.19,24592.0,83.6284,83.6369,83.5603,83.6028,24592.0
2021-04-29 12:20:00,98.2,98.22,98.16,98.16,12234.0,83.6114,83.6284,83.5773,83.5773,12234.0
2021-04-29 12:25:00,98.17,98.18,98.03,98.17,20303.0,83.5858,83.5943,83.4666,83.5858,20303.0
2021-04-29 12:30:00,98.16,98.27,98.14,98.27,14815.0,83.5773,83.671,83.5603,83.671,14815.0
2021-04-29 12:35:00,98.26,98.3,98.2,98.21,14740.0,83.6624,83.6965,83.6114,83.6199,14740.0
2021-04-29 12:40:00,98.23,98.29,98.22,98.29,14660.0,83.6369,83.688,83.6284,83.688,14660.0
2021-04-29 12:45:00,98.28,98.4,98.27,98.38,17252.0,83.6795,83.7816,83.671,83.7646,17252.0
2021-04-29 12:50:00,98.38,98.43,98.37,98.42,11159.0,83.7646,83.8072,83.7561,83.7987,11159.0
2021-04-29 12:55:00,98.41,98.42,98.32,98.37,14548.0,83.7902,83.7987,83.7135,83.7561,14548.0
2021-04-29 13:00:00,98.38,98.42,98.34,98.38,20921.0,83.7646,83.7987,83.7306,83.7646,20921.0
2021-04-29 13:05:00,98.38,98.49,98.38,98.46,17894.0,83.7646,83.8583,83.7646,83.8327,17894.0
2021-04-29 13:10:00,98.45,98.46,98.39,98.42,16485.0,83.8242,83.8327,83.7731,83.7987,16485.0
2021-04-29 13:15:00,98.43,98.46,98.4,98.42,27054.0,83.8072,83.8327,83.7816,83.7987,27054.0
2021-04-29 13:20:00,98.42,98.45,98.38,98.43,22749.0,83.7987,83.8242,83.7646,83.8072,22749.0
2021-04-29 13:25:00,98.43,98.45,98.36,98.4,40028.0,83.8072,83.8242,83.7476,83.7816,40028.0
2021-04-29 13:30:00,98.41,98.42,98.34,98.41,15279.0,83.7902,83.7987,83.7306,83.7902,15279.0
2021-04-29 13:35:00,98.4,98.43,98.37,98.39,14097.0,83.7816,83.8072,83.7561,83.7731,14097.0
2021-04-29 13:40:00,98.39,98.45,98.34,98.43,35706.0,83.7731,83.8242,83.7306,83.8072,35706.0
2021-04-29 13:45:00,98.43,98.45,98.4,98.42,11117.0,83.8072,83.8242,83.7816,83.7987,11117.0
2021-04-29 13:50:00,98.42,98.44,98.35,98.39,30455.0,83.7987,83.8157,83.7391,83.7731,30455.0
2021-04-29 13:55:00,98.4,98.4,98.29,98.3,84281.0,83.7816,83.7816,83.688,83.6965,84281.0
2021-04-29 14:00:00,98.31,98.4,98.29,98.34,22211.0,83.705,83.7816,83.688,83.7306,22211.0
2021-04-29 14:05:00,98.33,98.43,98.33,98.42,17776.0,83.722,83.8072,83.722,83.7987,17776.0
2021-04-29 14:10:00,98.41,98.46,98.4,98.45,33912.0,83.7902,83.8327,83.7816,83.8242,33912.0
2021-04-29 14:15:00,98.45,98.47,98.41,98.47,58911.0,83.8242,83.8412,83.7902,83.8412,58911.0
2021-04-29 14:20:00,98.45,98.48,98.44,98.45,29932.0,83.8242,83.8498,83.8157,83.8242,29932.0
2021-04-29 14:25:00,98.45,98.52,98.43,98.52,18812.0,83.8242,83.8838,83.8072,83.8838,18812.0
2021-04-29 14:30:00,98.53,98.62,98.52,98.6,72401.0,83.8923,83.969,83.8838,83.9519,72401.0
2021-04-29 14:35:00,98.62,98.66,98.6,98.66,18734.0,83.969,84.003,83.9519,84.003,18734.0
2021-04-29 14:40:00,98.65,98.71,98.61,98.68,19596.0,83.9945,84.0456,83.9604,84.02,19596.0
2021-04-29 14:45:00,98.7,98.8,98.66,98.67,68065.0,84.0371,84.1222,84.003,84.0115,68065.0
2021-04-29 14:50:00,98.68,98.69,98.6,98.66,11495.0,84.02,84.0286,83.9519,84.003,11495.0
2021-04-29 14:55:00,98.66,98.68,98.64,98.68,13703.0,84.003,84.02,83.986,84.02,13703.0
2021-04-29 15:00:00,98.68,98.76,98.68,98.7,52576.0,84.02,84.0882,84.02,84.0371,52576.0
2021-04-29 15:05:00,98.71,98.77,98.69,98.69,33430.0,84.0456,84.0967,84.0286,84.0286,33430.0
2021-04-29 15:10:00,98.7,98.78,98.69,98.72,56001.0,84.0371,84.1052,84.0286,84.0541,56001.0
2021-04-29 15:15:00,98.73,98.74,98.62,98.66,23970.0,84.0626,84.0711,83.969,84.003,23970.0
2021-04-29 15:20:00,98.65,98.71,98.54,98.56,41146.0,83.9945,84.0456,83.9008,83.9179,41146.0
2021-04-29 15:25:00,98.56,98.57,98.51,98.51,21400.0,83.9179,83.9264,83.8753,83.8753,21400.0
2021-04-29 15:30:00,98.52,98.64,98.47,98.63,15805.0,83.8838,83.986,83.8412,83.9775,15805.0
2021-04-29 15:35:00,98.63,98.7,98.56,98.58,24298.0,83.9775,84.0371,83.9179,83.9349,24298.0
2021-04-29 15:40:00,98.58,98.64,98.57,98.6,30189.0,83.9349,83.986,83.9264,83.9519,30189.0
2021-04-29 15:45:00,98.59,98.7,98.59,98.65,71426.0,83.9434,84.0371,83.9434,83.9945,71426.0
2021-04-29 15:50:00,98.65,98.71,98.6,98.7,92904.0,83.9945,84.0456,83.9519,84.0371,92904.0
2021-04-29 15:55:00,98.7,98.71,98.62,98.69,221100.0,84.0371,84.0456,83.969,84.0286,221100.0
2021-04-30 09:30:00,98.39,98.58,98.21,98.28,134413.0,83.7731,83.9349,83.6199,83.6795,134413.0
2021-04-30 09:35:00,98.3,98.42,98.23,98.31,39901.0,83.6965,83.7987,83.6369,83.705,39901.0
2021-04-30 09:40:00,98.31,98.57,98.29,98.54,55807.0,83.705,83.9264,83.688,83.9008,55807.0
2021-04-30 09:45:00,98.54,98.62,98.51,98.56,29990.0,83.9008,83.969,83.8753,83.9179,29990.0
2021-04-30 09:50:00,98.56,98.64,98.41,98.41,77442.0,83.9179,83.986,83.7902,83.7902,77442.0
2021-04-30 09:55:00,98.43,98.5,98.39,98.47,64813.0,83.8072,83.8668,83.7731,83.8412,64813.0
2021-04-30 10:00:00,98.46,98.68,98.45,98.68,48578.0,83.8327,84.02,83.8242,84.02,48578.0
2021-04-30 10:05:00,98.68,98.77,98.61,98.64,24870.0,84.02,84.0967,83.9604,83.986,24870.0
2021-04-30 10:10:00,98.63,98.65,98.51,98.57,29992.0,83.9775,83.9945,83.8753,83.9264,29992.0
2021-04-30 10:15:00,98.59,98.67,98.55,98.67,22058.0,83.9434,84.0115,83.9094,84.0115,22058.0
2021-04-30 10:20:00,98.69,98.69,98.5,98.55,36699.0,84.0286,84.0286,83.8668,83.9094,36699.0
2021-04-30 10:25:00,98.54,98.56,98.43,98.52,32575.0,83.9008,83.9179,83.8072,83.8838,32575.0
2021-04-30 10:30:00,98.5,98.54,98.38,98.38,50780.0,83.8668,83.9008,83.7646,83.7646,50780.0
2021-04-30 10:35:00,98.39,98.42,98.3,98.38,69301.0,83.7731,83.7987,83.6965,83.7646,69301.0
2021-04-30 10:40:00,98.38,98.51,98.34,98.47,60617.0,83.7646,83.8753,83.7306,83.8412,60617.0
2021-04-30 10:45:00,98.47,98.47,98.36,98.42,40953.0,83.8412,83.8412,83.7476,83.7987,40953.0
2021-04-30 10:50:00,98.41,98.51,98.38,98.49,31117.0,83.7902,83.8753,83.7646,83.8583,31117.0
2021-04-30 10:55:00,98.49,98.59,98.47,98.54,34850.0,83.8583,83.9434,83.8412,83.9008,34850.0
2021-04-30 11:00:00,98.55,98.67,98.49,98.67,25761.0,83.9094,84.0115,83.8583,84.0115,25761.0
2021-04-30 11:05:00,98.65,98.69,98.61,98.61,26569.0,83.9945,84.0286,83.9604,83.9604,26569.0
2021-04-30 11:10:00,98.61,98.67,98.58,98.65,23812.0,83.9604,84.0115,83.9349,83.9945,23812.0
2021-04-30 11:15:00,98.64,98.77,98.61,98.74,22760.0,83.986,84.0967,83.9604,84.0711,22760.0
2021-04-30 11:20:00,98.74,98.8,98.71,98.73,26389.0,84.0711,84.1222,84.0456,84.0626,26389.0
2021-04-30 11:25:00,98.72,98.72,98.63,98.65,28824.0,84.0541,84.0541,83.9775,83.9945,28824.0
2021-04-30 11:30:00,98.65,98.71,98.62,98.69,24983.0,83.9945,84.0456,83.969,84.0286,24983.0
2021-04-30 11:35:00,98.68,98.73,98.66,98.7,29304.0,84.02,84.0626,84.003,84.0371,29304.0
2021-04-30 11:40:00,98.69,98.75,98.67,98.75,20061.0,84.0286,84.0797,84.0115,84.0797,20061.0
2021-04-30 11:45:00,98.74,98.77,98.71,98.75,17485.0,84.0711,84.0967,84.0456,84.0797,17485.0
2021-04-30 11:50:00,98.74,98.75,98.68,98.72,79947.0,84.0711,84.0797,84.02,84.0541,79947.0
2021-04-30 11:55:00,98.72,98.79,98.72,98.77,16273.0,84.0541,84.1137,84.0541,84.0967,16273.0
2021-04-30 12:00:00,98.78,98.79,98.72,98.74,14703.0,84.1052,84.1137,84.0541,84.0711,14703.0
2021-04-30 12:05:00,98.74,98.81,98.73,98.78,16566.0,84.0711,84.1307,84.0626,84.1052,16566.0
2021-04-30 12:10:00,98.79,98.8,98.74,98.74,21747.0,84.1137,84.1222,84.0711,84.0711,21747.0
2021-04-30 12:15:00,98.73,98.78,98.72,98.78,12261.0,84.0626,84.1052,84.0541,84.1052,12261.0
2021-04-30 12:20:00,98.78,98.86,98.78,98.83,17810.0,84.1052,84.1733,84.1052,84.1478,17810.0
2021-04-30 12:25:00,98.83,98.84,98.79,98.84,16237.0,84.1478,84.1563,84.1137,84.1563,16237.0
2021-04-30 12:30:00,98.84,98.85,98.79,98.83,15453.0,84.1563,84.1648,84.1137,84.1478,15453.0
2021-04-30 12:35:00,98.84,98.86,98.78,98.79,24422.0,84.1563,84.1733,84.1052,84.1137,24422.0
2021-04-30 12:40:00,98.78,98.89,98.77,98.89,49056.0,84.1052,84.1989,84.0967,84.1989,49056.0
2021-04-30 12:45:00,98.9,98.9,98.81,98.83,42608.0,84.2074,84.2074,84.1307,84.1478,42608.0
2021-04-30 12:50:00,98.83,98.83,98.73,98.73,41534.0,84.1478,84.1478,84.0626,84.0626,41534.0
2021-04-30 12:55:00,98.73,98.8,98.73,98.79,14142.0,84.0626,84.1222,84.0626,84.1137,14142.0
2021-04-30 13:00:00,98.8,98.8,98.75,98.78,33843.0,84.1222,84.1222,84.0797,84.1052,33843.0
2021-04-30 13:05:00,98.78,98.83,98.78,98.8,18767.0,84.1052,84.1478,84.1052,84.1222,18767.0
2021-04-30 13:10:00,98.8,98.8,98.68,98.69,16010.0,84.1222,84.1222,84.02,84.0286,16010.0
2021-04-30 13:15:00,98.7,98.73,98.68,98.7,6818.0,84.0371,84.0626,84.02,84.0371,6818.0
2021-04-30 13:20:00,98.72,98.77,98.71,98.75,22726.0,84.0541,84.0967,84.0456,84.0797,22726.0
2021-04-30 13:25:00,98.76,98.78,98.72,98.78,28871.0,84.0882,84.1052,84.0541,84.1052,28871.0
2021-04-30 13:30:00,98.79,98.85,98.78,98.84,58181.0,84.1137,84.1648,84.1052,84.1563,58181.0
2021-04-30 13:35:00,98.83,98.85,98.78,98.83,32256.0,84.1478,84.1648,84.1052,84.1478,32256.0
2021-04-30 13:40:00,98.84,98.84,98.78,98.81,34500.0,84.1563,84.1563,84.1052,84.1307,34500.0
2021-04-30 13:45:00,98.82,98.83,98.74,98.8,65500.0,84.1393,84.1478,84.0711,84.1222,65500.0
2021-04-30 13:50:00,98.8,98.86,98.75,98.79,69136.0,84.1222,84.1733,84.0797,84.1137,69136.0
2021-04-30 13:55:00,98.79,98.79,98.69,98.76,76143.0,84.1137,84.1137,84.0286,84.0882,76143.0
2021-04-30 14:00:00,98.75,98.82,98.75,98.77,78482.0,84.0797,84.1393,84.0797,84.0967,78482.0
2021-04-30 14:05:00,98.78,98.83,98.77,98.82,33190.0,84.1052,84.1478,84.0967,84.1393,33190.0
2021-04-30 14:10:00,98.82,98.88,98.81,98.85,17075.0,84.1393,84.1903,84.1307,84.1648,17075.0
2021-04-30 14:15:00,98.85,98.92,98.82,98.91,41665.0,84.1648,84.2244,84.1393,84.2159,41665.0
2021-04-30 14:20:00,98.91,98.92,98.87,98.89,72376.0,84.2159,84.2244,84.1818,84.1989,72376.0
2021-04-30 14:25:00,98.9,98.95,98.89,98.94,39287.0,84.2074,84.2499,84.1989,84.2414,39287.0
2021-04-30 14:30:00,98.94,98.95,98.88,98.89,21968.0,84.2414,84.2499,84.1903,84.1989,21968.0
2021-04-30 14:35:00,98.9,98.98,98.9,98.94,15384.0,84.2074,84.2755,84.2074,84.2414,15384.0
2021-04-30 14:40:00,98.93,99.0,98.93,99.0,17616.0,84.2329,84.2925,84.2329,84.2925,17616.0
2021-04-30 14:45:00,98.99,99.0,98.94,98.97,30960.0,84.284,84.2925,84.2414,84.267,30960.0
2021-04-30 14:50:00,98.94,99.05,98.94,99.02,19035.0,84.2414,84.3351,84.2414,84.3095,19035.0
2021-04-30 14:55:00,99.04,99.05,98.96,98.96,32213.0,84.3266,84.3351,84.2585,84.2585,32213.0
2021-04-30 15:00:00,98.97,99.05,98.96,99.03,159274.0,84.267,84.3351,84.2585,84.3181,159274.0
2021-04-30 15:05:00,99.04,99.06,98.97,99.02,31898.0,84.3266,84.3436,84.267,84.3095,31898.0
2021-04-30 15:10:00,99.01,99.1,98.99,98.99,48646.0,84.301,84.3777,84.284,84.284,48646.0
2021-04-30 15:15:00,98.98,99.05,98.96,99.04,51385.0,84.2755,84.3351,84.2585,84.3266,51385.0
2021-04-30 15:20:00,99.04,99.22,99.04,99.22,119868.0,84.3266,84.4798,84.3266,84.4798,119868.0
2021-04-30 15:25:00,99.21,99.23,99.17,99.2,71479.0,84.4713,84.4883,84.4373,84.4628,71479.0
2021-04-30 15:30:00,99.21,99.24,99.16,99.23,39905.0,84.4713,84.4969,84.4287,84.4883,39905.0
2021-04-30 15:35:00,99.22,99.3,99.15,99.15,36829.0,84.4798,84.5479,84.4202,84.4202,36829.0
2021-04-30 15:40:00,99.14,99.19,99.09,99.09,62062.0,84.4117,84.4543,84.3691,84.3691,62062.0
2021-04-30 15:45:00,99.07,99.14,98.97,99.1,176859.0,84.3521,84.4117,84.267,84.3777,176859.0
2021-04-30 15:50:00,99.11,99.28,99.06,99.22,89508.0,84.3862,84.5309,84.3436,84.4798,89508.0
2021-04-30 15:55:00,99.22,99.3,99.03,99.11,269246.0,84.4798,84.5479,84.3181,84.3862,269246.0
2021-05-03 09:30:00,99.56,99.56,99.06,99.12,222122.0,84.7693,84.7693,84.3436,84.3947,222122.0
2021-05-03 09:35:00,99.11,99.24,99.09,99.16,43637.0,84.3862,84.4969,84.3691,84.4287,43637.0
2021-05-03 09:40:00,99.18,99.26,99.12,99.24,61354.0,84.4458,84.5139,84.3947,84.4969,61354.0
2021-05-03 09:45:00,99.27,99.28,99.19,99.25,42984.0,84.5224,84.5309,84.4543,84.5054,42984.0
2021-05-03 09:50:00,99.28,99.33,99.08,99.1,91913.0,84.5309,84.5735,84.3606,84.3777,91913.0
2021-05-03 09:55:00,99.1,99.12,98.97,99.02,60532.0,84.3777,84.3947,84.267,84.3095,60532.0
2021-05-03 10:00:00,98.99,98.99,98.67,98.69,86459.0,84.284,84.284,84.0115,84.0286,86459.0
2021-05-03 10:05:00,98.69,98.77,98.67,98.77,72034.0,84.0286,84.0967,84.0115,84.0967,72034.0
2021-05-03 10:10:00,98.77,98.82,98.72,98.73,50701.0,84.0967,84.1393,84.0541,84.0626,50701.0
2021-05-03 10:15:00,98.72,98.86,98.71,98.74,93003.0,84.0541,84.1733,84.0456,84.0711,93003.0
2021-05-03 10:20:00,98.75,98.8,98.73,98.8,35550.0,84.0797,84.1222,84.0626,84.1222,35550.0
2021-05-03 10:25:00,98.8,98.89,98.76,98.8,41270.0,84.1222,84.1989,84.0882,84.1222,41270.0
2021-05-03 10:30:00,98.8,98.87,98.76,98.82,38032.0,84.1222,84.1818,84.0882,84.1393,38032.0
2021-05-03 10:35:00,98.83,98.87,98.77,98.86,41641.0,84.1478,84.1818,84.0967,84.1733,41641.0
2021-05-03 10:40:00,98.86,98.92,98.8,98.81,49128.0,84.1733,84.2244,84.1222,84.1307,49128.0
2021-05-03 10:45:00,98.8,98.82,98.73,98.79,63313.0,84.1222,84.1393,84.0626,84.1137,63313.0
2021-05-03 10:50:00,98.79,98.81,98.68,98.76,42047.0,84.1137,84.1307,84.02,84.0882,42047.0
2021-05-03 10:55:00,98.77,98.87,98.75,98.87,29367.0,84.0967,84.1818,84.0797,84.1818,29367.0
2021-05-03 11:00:00,98.87,98.91,98.81,98.86,54193.0,84.1818,84.2159,84.1307,84.1733,54193.0
2021-05-03 11:05:00,98.87,98.97,98.85,98.96,13190.0,84.1818,84.267,84.1648,84.2585,13190.0
2021-05-03 11:10:00,98.96,98.97,98.91,98.94,25329.0,84.2585,84.267,84.2159,84.2414,25329.0
2021-05-03 11:15:00,98.92,99.0,98.92,98.97,17775.0,84.2244,84.2925,84.2244,84.267,17775.0
2021-05-03 11:20:00,98.96,98.96,98.87,98.92,39573.0,84.2585,84.2585,84.1818,84.2244,39573.0
2021-05-03 11:25:00,98.92,98.97,98.9,98.94,55371.0,84.2244,84.267,84.2074,84.2414,55371.0
2021-05-03 11:30:00,98.93,98.98,98.9,98.97,24208.0,84.2329,84.2755,84.2074,84.267,24208.0
2021-05-03 11:35:00,98.99,99.0,98.89,98.89,17269.0,84.284,84.2925,84.1989,84.1989,17269.0
2021-05-03 11:40:00,98.9,98.93,98.87,98.92,26404.0,84.2074,84.2329,84.1818,84.2244,26404.0
2021-05-03 11:45:00,98.93,98.96,98.91,98.96,16823.0,84.2329,84.2585,84.2159,84.2585,16823.0
2021-05-03 11:50:00,98.97,99.0,98.9,98.95,21772.0,84.267,84.2925,84.2074,84.2499,21772.0
2021-05-03 11:55:00,98.94,98.97,98.92,98.95,19920.0,84.2414,84.267,84.2244,84.2499,19920.0
2021-05-03 12:00:00,98.95,98.96,98.91,98.94,23065.0,84.2499,84.2585,84.2159,84.2414,23065.0
2021-05-03 12:05:00,98.95,98.95,98.88,98.9,33501.0,84.2499,84.2499,84.1903,84.2074,33501.0
2021-05-03 12:10:00,98.9,98.91,98.8,98.85,38296.0,84.2074,84.2159,84.1222,84.1648,38296.0
2021-05-03 12:15:00,98.85,98.93,98.84,98.86,39229.0,84.1648,84.2329,84.1563,84.1733,39229.0
2021-05-03 12:20:00,98.86,98.91,98.83,98.9,41921.0,84.1733,84.2159,84.1478,84.2074,41921.0
2021-05-03 12:25:00,98.91,98.91,98.85,98.85,39363.0,84.2159,84.2159,84.1648,84.1648,39363.0
2021-05-03 12:30:00,98.84,98.94,98.84,98.94,61998.0,84.1563,84.2414,84.1563,84.2414,61998.0
2021-05-03 12:35:00,98.94,98.99,98.93,98.98,34888.0,84.2414,84.284,84.2329,84.2755,34888.0
2021-05-03 12:40:00,98.99,99.07,98.98,99.03,25003.0,84.284,84.3521,84.2755,84.3181,25003.0
2021-05-03 12:45:00,99.04,99.08,99.02,99.06,41183.0,84.3266,84.3606,84.3095,84.3436,41183.0
2021-05-03 12:50:00,99.06,99.13,99.02,99.13,29199.0,84.3436,84.4032,84.3095,84.4032,29199.0
2021-05-03 12:55:00,99.12,99.15,99.08,99.1,29935.0,84.3947,84.4202,84.3606,84.3777,29935.0
2021-05-03 13:00:00,99.09,99.11,99.08,99.1,19625.0,84.3691,84.3862,84.3606,84.3777,19625.0
2021-05-03 13:05:00,99.09,99.11,99.06,99.1,29439.0,84.3691,84.3862,84.3436,84.3777,29439.0
2021-05-03 13:10:00,99.1,99.16,99.1,99.15,28708.0,84.3777,84.4287,84.3777,84.4202,28708.0
2021-05-03 13:15:00,99.14,99.18,99.13,99.16,26152.0,84.4117,84.4458,84.4032,84.4287,26152.0
2021-05-03 13:20:00,99.15,99.17,99.13,99.16,17437.0,84.4202,84.4373,84.4032,84.4287,17437.0
2021-05-03 13:25:00,99.15,99.24,99.13,99.23,27563.0,84.4202,84.4969,84.4032,84.4883,27563.0
2021-05-03 13:30:00,99.23,99.26,99.2,99.25,30920.0,84.4883,84.5139,84.4628,84.5054,30920.0
2021-05-03 13:35:00,99.26,99.27,99.21,99.22,24010.0,84.5139,84.5224,84.4713,84.4798,24010.0
2021-05-03 13:40:00,99.21,99.22,99.15,99.15,32769.0,84.4713,84.4798,84.4202,84.4202,32769.0
2021-05-03 13:45:00,99.15,99.18,99.13,99.14,26720.0,84.4202,84.4458,84.4032,84.4117,26720.0
2021-05-03 13:50:00,99.14,99.22,99.13,99.21,71529.0,84.4117,84.4798,84.4032,84.4713,71529.0
2021-05-03 13:55:00,99.21,99.24,99.19,99.23,34069.0,84.4713,84.4969,84.4543,84.4883,34069.0
2021-05-03 14:00:00,99.23,99.26,99.21,99.23,30885.0,84.4883,84.5139,84.4713,84.4883,30885.0
2021-05-03 14:05:00,99.23,99.26,99.2,99.25,38197.0,84.4883,84.5139,84.4628,84.5054,38197.0
2021-05-03 14:10:00,99.25,99.25,99.2,99.21,33270.0,84.5054,84.5054,84.4628,84.4713,33270.0
2021-05-03 14:15:00,99.2,99.24,99.19,99.24,30779.0,84.4628,84.4969,84.4543,84.4969,30779.0
2021-05-03 14:20:00,99.24,99.31,99.24,99.31,36405.0,84.4969,84.5565,84.4969,84.5565,36405.0
2021-05-03 14:25:00,99.31,99.35,99.31,99.35,41208.0,84.5565,84.5905,84.5565,84.5905,41208.0
2021-05-03 14:30:00,99.35,99.4,99.34,99.36,36668.0,84.5905,84.6331,84.582,84.599,36668.0
2021-05-03 14:35:00,99.35,99.38,99.31,99.34,23405.0,84.5905,84.6161,84.5565,84.582,23405.0
2021-05-03 14:40:00,99.34,99.4,99.34,99.39,27522.0,84.582,84.6331,84.582,84.6246,27522.0
2021-05-03 14:45:00,99.39,99.46,99.39,99.45,37463.0,84.6246,84.6842,84.6246,84.6757,37463.0
2021-05-03 14:50:00,99.45,99.54,99.45,99.52,110365.0,84.6757,84.7523,84.6757,84.7353,110365.0
2021-05-03 14:55:00,99.51,99.52,99.4,99.43,66098.0,84.7267,84.7353,84.6331,84.6586,66098.0
2021-05-03 15:00:00,99.42,99.43,99.22,99.23,54027.0,84.6501,84.6586,84.4798,84.4883,54027.0
2021-05-03 15:05:00,99.23,99.29,99.22,99.26,39315.0,84.4883,84.5394,84.4798,84.5139,39315.0
2021-05-03 15:10:00,99.25,99.25,99.03,99.04,71352.0,84.5054,84.5054,84.3181,84.3266,71352.0
2021-05-03 15:15:00,99.04,99.07,98.87,98.87,59291.0,84.3266,84.3521,84.1818,84.1818,59291.0
2021-05-03 15:20:00,98.87,98.92,98.81,98.89,60084.0,84.1818,84.2244,84.1307,84.1989,60084.0
2021-05-03 15:25:00,98.89,98.92,98.84,98.88,52838.0,84.1989,84.2244,84.1563,84.1903,52838.0
2021-05-03 15:30:00,98.88,99.06,98.87,98.98,67107.0,84.1903,84.3436,84.1818,84.2755,67107.0
2021-05-03 15:35:00,98.98,99.0,98.86,98.89,109809.0,84.2755,84.2925,84.1733,84.1989,109809.0
2021-05-03 15:40:00,98.89,98.92,98.87,98.87,76293.0,84.1989,84.2244,84.1818,84.1818,76293.0
2021-05-03 15:45:00,98.88,98.88,98.73,98.83,161484.0,84.1903,84.1903,84.0626,84.1478,161484.0
2021-05-03 15:50:00,98.83,98.96,98.76,98.84,354359.0,84.1478,84.2585,84.0882,84.1563,354359.0
2021-05-03 15:55:00,98.84,98.96,98.7,98.87,1195572.0,84.1563,84.2585,84.0371,84.1818,1195572.0
2021-05-04 09:30:00,98.31,99.23,98.31,98.99,131955.0,83.705,84.4883,83.705,84.284,131955.0
2021-05-04 09:35:00,98.99,99.13,98.97,99.06,40687.0,84.284,84.4032,84.267,84.3436,40687.0
2021-05-04 09:40:00,98.99,99.01,98.67,98.73,116513.0,84.284,84.301,84.0115,84.0626,116513.0
2021-05-04 09:45:00,98.71,98.78,98.53,98.56,37295.0,84.0456,84.1052,83.8923,83.9179,37295.0
2021-05-04 09:50:00,98.57,98.57,98.37,98.48,96548.0,83.9264,83.9264,83.7561,83.8498,96548.0
2021-05-04 09:55:00,98.51,98.66,98.46,98.48,58397.0,83.8753,84.003,83.8327,83.8498,58397.0
2021-05-04 10:00:00,98.48,98.57,98.43,98.53,111426.0,83.8498,83.9264,83.8072,83.8923,111426.0
2021-05-04 10:05:00,98.52,98.79,98.46,98.74,36253.0,83.8838,84.1137,83.8327,84.0711,36253.0
2021-05-04 10:10:00,98.75,98.87,98.62,98.86,106100.0,84.0797,84.1818,83.969,84.1733,106100.0
2021-05-04 10:15:00,98.85,98.85,98.66,98.79,28406.0,84.1648,84.1648,84.003,84.1137,28406.0
2021-05-04 10:20:00,98.78,98.83,98.7,98.75,40761.0,84.1052,84.1478,84.0371,84.0797,40761.0
2021-05-04 10:25:00,98.75,98.9,98.74,98.84,102100.0,84.0797,84.2074,84.0711,84.1563,102100.0
2021-05-04 10:30:00,98.85,98.91,98.71,98.73,44141.0,84.1648,84.2159,84.0456,84.0626,44141.0
2021-05-04 10:35:00,98.73,98.89,98.73,98.86,37106.0,84.0626,84.1989,84.0626,84.1733,37106.0
2021-05-04 10:40:00,98.86,98.95,98.82,98.83,23868.0,84.1733,84.2499,84.1393,84.1478,23868.0
2021-05-04 10:45:00,98.84,98.86,98.78,98.86,19025.0,84.1563,84.1733,84.1052,84.1733,19025.0
2021-05-04 10:50:00,98.85,98.87,98.78,98.83,27238.0,84.1648,84.1818,84.1052,84.1478,27238.0
2021-05-04 10:55:00,98.83,98.87,98.68,98.7,23654.0,84.1478,84.1818,84.02,84.0371,23654.0
2021-05-04 11:00:00,98.66,98.77,98.62,98.63,19654.0,84.003,84.0967,83.969,83.9775,19654.0
2021-05-04 11:05:00,98.64,98.65,98.52,98.61,25592.0,83.986,83.9945,83.8838,83.9604,25592.0
2021-05-04 11:10:00,98.61,98.62,98.35,98.37,61091.0,83.9604,83.969,83.7391,83.7561,61091.0
2021-05-04 11:15:00,98.36,98.41,98.3,98.4,109550.0,83.7476,83.7902,83.6965,83.7816,109550.0
2021-05-04 11:20:00,98.39,98.39,98.26,98.26,26112.0,83.7731,83.7731,83.6624,83.6624,26112.0
2021-05-04 11:25:00,98.26,98.51,98.26,98.51,48170.0,83.6624,83.8753,83.6624,83.8753,48170.0
2021-05-04 11:30:00,98.48,98.65,98.47,98.59,111117.0,83.8498,83.9945,83.8412,83.9434,111117.0
2021-05-04 11:35:00,98.58,98.67,98.56,98.6,37197.0,83.9349,84.0115,83.9179,83.9519,37197.0
2021-05-04 11:40:00,98.6,98.62,98.54,98.57,28429.0,83.9519,83.969,83.9008,83.9264,28429.0
2021-05-04 11:45:00,98.57,98.58,98.35,98.36,104157.0,83.9264,83.9349,83.7391,83.7476,104157.0
2021-05-04 11:50:00,98.36,98.38,98.22,98.24,49058.0,83.7476,83.7646,83.6284,83.6454,49058.0
2021-05-04 11:55:00,98.27,98.28,98.2,98.24,24391.0,83.671,83.6795,83.6114,83.6454,24391.0
2021-05-04 12:00:00,98.23,98.38,98.23,98.34,17867.0,83.6369,83.7646,83.6369,83.7306,17867.0
2021-05-04 12:05:00,98.34,98.37,98.3,98.33,16245.0,83.7306,83.7561,83.6965,83.722,16245.0
2021-05-04 12:10:00,98.35,98.41,98.34,98.4,49690.0,83.7391,83.7902,83.7306,83.7816,49690.0
2021-05-04 12:15:00,98.41,98.43,98.36,98.43,21628.0,83.7902,83.8072,83.7476,83.8072,21628.0
2021-05-04 12:20:00,98.42,98.45,98.33,98.35,34906.0,83.7987,83.8242,83.722,83.7391,34906.0
2021-05-04 12:25:00,98.34,98.41,98.32,98.41,19730.0,83.7306,83.7902,83.7135,83.7902,19730.0
2021-05-04 12:30:00,98.4,98.41,98.28,98.29,16237.0,83.7816,83.7902,83.6795,83.688,16237.0
2021-05-04 12:35:00,98.3,98.32,98.22,98.22,28950.0,83.6965,83.7135,83.6284,83.6284,28950.0
2021-05-04 12:40:00,98.22,98.24,98.17,98.18,19577.0,83.6284,83.6454,83.5858,83.5943,19577.0
2021-05-04 12:45:00,98.19,98.25,98.18,98.23,10929.0,83.6028,83.6539,83.5943,83.6369,10929.0
2021-05-04 12:50:00,98.23,98.29,98.23,98.26,25549.0,83.6369,83.688,83.6369,83.6624,25549.0
2021-05-04 12:55:00,98.25,98.25,98.18,98.19,34564.0,83.6539,83.6539,83.5943,83.6028,34564.0
2021-05-04 13:00:00,98.19,98.25,98.14,98.24,39644.0,83.6028,83.6539,83.5603,83.6454,39644.0
2021-05-04 13:05:00,98.24,98.25,98.16,98.22,26969.0,83.6454,83.6539,83.5773,83.6284,26969.0
2021-05-04 13:10:00,98.21,98.23,98.12,98.16,14203.0,83.6199,83.6369,83.5432,83.5773,14203.0
2021-05-04 13:15:00,98.16,98.19,98.12,98.15,39235.0,83.5773,83.6028,83.5432,83.5688,39235.0
2021-05-04 13:20:00,98.14,98.16,98.11,98.12,29044.0,83.5603,83.5773,83.5347,83.5432,29044.0
2021-05-04 13:25:00,98.11,98.2,98.11,98.15,34726.0,83.5347,83.6114,83.5347,83.5688,34726.0
2021-05-04 13:30:00,98.15,98.22,98.11,98.22,13547.0,83.5688,83.6284,83.5347,83.6284,13547.0
2021-05-04 13:35:00,98.22,98.24,98.18,98.21,9703.0,83.6284,83.6454,83.5943,83.6199,9703.0
2021-05-04 13:40:00,98.21,98.22,98.16,98.21,11263.0,83.6199,83.6284,83.5773,83.6199,11263.0
2021-05-04 13:45:00,98.21,98.27,98.18,98.25,33869.0,83.6199,83.671,83.5943,83.6539,33869.0
2021-05-04 13:50:00,98.26,98.27,98.16,98.2,14179.0,83.6624,83.671,83.5773,83.6114,14179.0
2021-05-04 13:55:00,98.19,98.27,98.17,98.24,14808.0,83.6028,83.671,83.5858,83.6454,14808.0
2021-05-04 14:00:00,98.25,98.26,98.17,98.26,12061.0,83.6539,83.6624,83.5858,83.6624,12061.0
2021-05-04 14:05:00,98.27,98.31,98.24,98.31,18679.0,83.671,83.705,83.6454,83.705,18679.0
2021-05-04 14:10:00,98.3,98.43,98.3,98.43,105053.0,83.6965,83.8072,83.6965,83.8072,105053.0
2021-05-04 14:15:00,98.44,98.48,98.35,98.37,32038.0,83.8157,83.8498,83.7391,83.7561,32038.0
2021-05-04 14:20:00,98.37,98.4,98.25,98.4,122834.0,83.7561,83.7816,83.6539,83.7816,122834.0
2021-05-04 14:25:00,98.4,98.41,98.34,98.39,18687.0,83.7816,83.7902,83.7306,83.7731,18687.0
2021-05-04 14:30:00,98.39,98.41,98.34,98.37,27878.0,83.7731,83.7902,83.7306,83.7561,27878.0
2021-05-04 14:35:00,98.38,98.38,98.29,98.3,23910.0,83.7646,83.7646,83.688,83.6965,23910.0
2021-05-04 14:40:00,98.31,98.35,98.23,98.35,21948.0,83.705,83.7391,83.6369,83.7391,21948.0
2021-05-04 14:45:00,98.33,98.35,98.26,98.33,28950.0,83.722,83.7391,83.6624,83.722,28950.0
2021-05-04 14:50:00,98.33,98.33,98.21,98.21,32589.0,83.722,83.722,83.6199,83.6199,32589.0
2021-05-04 14:55:00,98.21,98.25,98.15,98.16,27587.0,83.6199,83.6539,83.5688,83.5773,27587.0
2021-05-04 15:00:00,98.15,98.15,98.07,98.1,73239.0,83.5688,83.5688,83.5007,83.5262,73239.0
2021-05-04 15:05:00,98.09,98.1,97.97,98.02,91320.0,83.5177,83.5262,83.4155,83.4581,91320.0
2021-05-04 15:10:00,98.03,98.08,98.0,98.02,46169.0,83.4666,83.5092,83.4411,83.4581,46169.0
2021-05-04 15:15:00,98.01,98.02,97.91,97.92,66962.0,83.4496,83.4581,83.3644,83.373,66962.0
2021-05-04 15:20:00,97.92,97.94,97.84,97.86,94043.0,83.373,83.39,83.3048,83.3219,94043.0
2021-05-04 15:25:00,97.85,97.9,97.84,97.88,102009.0,83.3134,83.3559,83.3048,83.3389,102009.0
2021-05-04 15:30:00,97.87,97.94,97.81,97.92,74670.0,83.3304,83.39,83.2793,83.373,74670.0
2021-05-04 15:35:00,97.93,97.98,97.84,97.85,72689.0,83.3815,83.424,83.3048,83.3134,72689.0
2021-05-04 15:40:00,97.84,97.91,97.69,97.71,124026.0,83.3048,83.3644,83.1771,83.1942,124026.0
2021-05-04 15:45:00,97.72,97.84,97.71,97.84,219292.0,83.2027,83.3048,83.1942,83.3048,219292.0
2021-05-04 15:50:00,97.85,98.09,97.85,98.09,340404.0,83.3134,83.5177,83.3134,83.5177,340404.0
2021-05-04 15:55:00,98.09,98.24,98.09,98.22,777096.0,83.5177,83.6454,83.5177,83.6284,777096.0
2021-05-05 09:30:00,98.13,98.13,97.52,97.64,143875.0,83.5518,83.5518,83.0324,83.1346,143875.0
2021-05-05 09:35:00,97.61,97.74,97.4,97.42,62900.0,83.109,83.2197,82.9302,82.9472,62900.0
2021-05-05 09:40:00,97.43,97.48,97.17,97.21,64382.0,82.9558,82.9983,82.7344,82.7684,64382.0
2021-05-05 09:45:00,97.17,97.26,97.06,97.12,82089.0,82.7344,82.811,82.6407,82.6918,82089.0
2021-05-05 09:50:00,97.12,97.12,96.93,96.94,101207.0,82.6918,82.6918,82.53,82.5385,101207.0
2021-05-05 09:55:00,96.94,97.05,96.92,97.04,61733.0,82.5385,82.6322,82.5215,82.6237,61733.0
2021-05-05 10:00:00,97.05,97.06,96.76,96.8,62419.0,82.6322,82.6407,82.3853,82.4193,62419.0
2021-05-05 10:05:00,96.79,96.95,96.68,96.91,43599.0,82.4108,82.5471,82.3172,82.513,43599.0
2021-05-05 10:10:00,96.91,97.01,96.84,96.9,52739.0,82.513,82.5981,82.4534,82.5045,52739.0
2021-05-05 10:15:00,96.91,96.91,96.64,96.64,82738.0,82.513,82.513,82.2831,82.2831,82738.0
2021-05-05 10:20:00,96.64,96.69,96.47,96.53,79210.0,82.2831,82.3257,82.1384,82.1895,79210.0
2021-05-05 10:25:00,96.55,96.59,96.47,96.5,31385.0,82.2065,82.2405,82.1384,82.1639,31385.0
2021-05-05 10:30:00,96.5,96.57,96.45,96.53,36079.0,82.1639,82.2235,82.1213,82.1895,36079.0
2021-05-05 10:35:00,96.53,96.59,96.37,96.41,40109.0,82.1895,82.2405,82.0532,82.0873,40109.0
2021-05-05 10:40:00,96.43,96.46,96.37,96.42,51068.0,82.1043,82.1299,82.0532,82.0958,51068.0
2021-05-05 10:45:00,96.43,96.66,96.43,96.63,29559.0,82.1043,82.3001,82.1043,82.2746,29559.0
2021-05-05 10:50:00,96.63,96.68,96.6,96.68,28425.0,82.2746,82.3172,82.2491,82.3172,28425.0
2021-05-05 10:55:00,96.68,96.72,96.61,96.63,26993.0,82.3172,82.3512,82.2576,82.2746,26993.0
2021-05-05 11:00:00,96.63,96.66,96.56,96.62,35432.0,82.2746,82.3001,82.215,82.2661,35432.0
2021-05-05 11:05:00,96.62,96.79,96.6,96.75,35718.0,82.2661,82.4108,82.2491,82.3768,35718.0
2021-05-05 11:10:00,96.76,96.87,96.71,96.86,21845.0,82.3853,82.4789,82.3427,82.4704,21845.0
2021-05-05 11:15:00,96.85,96.91,96.82,96.88,32940.0,82.4619,82.513,82.4364,82.4875,32940.0
2021-05-05 11:20:00,96.88,96.9,96.8,96.84,64306.0,82.4875,82.5045,82.4193,82.4534,64306.0
2021-05-05 11:25:00,96.83,96.84,96.8,96.84,10403.0,82.4449,82.4534,82.4193,82.4534,10403.0
2021-05-05 11:30:00,96.83,96.85,96.8,96.83,89439.0,82.4449,82.4619,82.4193,82.4449,89439.0
2021-05-05 11:35:00,96.83,96.85,96.78,96.82,57896.0,82.4449,82.4619,82.4023,82.4364,57896.0
2021-05-05 11:40:00,96.81,96.81,96.74,96.78,18861.0,82.4279,82.4279,82.3683,82.4023,18861.0
2021-05-05 11:45:00,96.79,96.9,96.79,96.86,19346.0,82.4108,82.5045,82.4108,82.4704,19346.0
2021-05-05 11:50:00,96.87,96.93,96.87,96.92,16234.0,82.4789,82.53,82.4789,82.5215,16234.0
2021-05-05 11:55:00,96.92,96.96,96.83,96.96,146358.0,82.5215,82.5556,82.4449,82.5556,146358.0
2021-05-05 12:00:00,96.95,96.96,96.88,96.93,44802.0,82.5471,82.5556,82.4875,82.53,44802.0
2021-05-05 12:05:00,96.94,96.94,96.77,96.81,30355.0,82.5385,82.5385,82.3938,82.4279,30355.0
2021-05-05 12:10:00,96.8,96.83,96.76,96.8,21577.0,82.4193,82.4449,82.3853,82.4193,21577.0
2021-05-05 12:15:00,96.81,96.92,96.81,96.9,11869.0,82.4279,82.5215,82.4279,82.5045,11869.0
2021-05-05 12:20:00,96.9,96.95,96.89,96.95,21495.0,82.5045,82.5471,82.496,82.5471,21495.0
2021-05-05 12:25:00,96.95,97.02,96.93,96.98,18639.0,82.5471,82.6067,82.53,82.5726,18639.0
2021-05-05 12:30:00,96.98,97.05,96.97,97.04,17941.0,82.5726,82.6322,82.5641,82.6237,17941.0
2021-05-05 12:35:00,97.03,97.07,97.02,97.04,18441.0,82.6152,82.6492,82.6067,82.6237,18441.0
2021-05-05 12:40:00,97.04,97.04,96.98,97.01,16184.0,82.6237,82.6237,82.5726,82.5981,16184.0
2021-05-05 12:45:00,97.01,97.07,97.0,97.06,20171.0,82.5981,82.6492,82.5896,82.6407,20171.0
2021-05-05 12:50:00,97.06,97.07,97.02,97.02,18546.0,82.6407,82.6492,82.6067,82.6067,18546.0
2021-05-05 12:55:00,97.02,97.04,96.92,96.93,31617.0,82.6067,82.6237,82.5215,82.53,31617.0
2021-05-05 13:00:00,96.92,96.97,96.88,96.9,32482.0,82.5215,82.5641,82.4875,82.5045,32482.0
2021-05-05 13:05:00,96.91,96.98,96.9,96.96,22305.0,82.513,82.5726,82.5045,82.5556,22305.0
2021-05-05 13:10:00,96.96,96.98,96.94,96.96,24581.0,82.5556,82.5726,82.5385,82.5556,24581.0
2021-05-05 13:15:00,96.95,96.95,96.86,96.88,19541.0,82.5471,82.5471,82.4704,82.4875,19541.0
2021-05-05 13:20:00,96.88,96.9,96.86,96.88,13660.0,82.4875,82.5045,82.4704,82.4875,13660.0
2021-05-05 13:25:00,96.87,96.93,96.86,96.93,19868.0,82.4789,82.53,82.4704,82.53,19868.0
2021-05-05 13:30:00,96.93,96.99,96.92,96.94,48984.0,82.53,82.5811,82.5215,82.5385,48984.0
2021-05-05 13:35:00,96.94,96.99,96.92,96.97,19707.0,82.5385,82.5811,82.5215,82.5641,19707.0
2021-05-05 13:40:00,96.97,96.98,96.91,96.94,20293.0,82.5641,82.5726,82.513,82.5385,20293.0
2021-05-05 13:45:00,96.93,96.95,96.9,96.92,12978.0,82.53,82.5471,82.5045,82.5215,12978.0
2021-05-05 13:50:00,96.92,96.93,96.82,96.82,15041.0,82.5215,82.53,82.4364,82.4364,15041.0
2021-05-05 13:55:00,96.81,96.82,96.7,96.73,109130.0,82.4279,82.4364,82.3342,82.3597,109130.0
2021-05-05 14:00:00,96.74,96.79,96.7,96.7,21082.0,82.3683,82.4108,82.3342,82.3342,21082.0
2021-05-05 14:05:00,96.7,96.74,96.65,96.66,72289.0,82.3342,82.3683,82.2916,82.3001,72289.0
2021-05-05 14:10:00,96.66,96.78,96.65,96.78,32657.0,82.3001,82.4023,82.2916,82.4023,32657.0
2021-05-05 14:15:00,96.78,96.85,96.69,96.73,40457.0,82.4023,82.4619,82.3257,82.3597,40457.0
2021-05-05 14:20:00,96.73,96.81,96.7,96.81,22667.0,82.3597,82.4279,82.3342,82.4279,22667.0
2021-05-05 14:25:00,96.81,96.83,96.74,96.8,12661.0,82.4279,82.4449,82.3683,82.4193,12661.0
2021-05-05 14:30:00,96.79,96.84,96.77,96.8,11975.0,82.4108,82.4534,82.3938,82.4193,11975.0
2021-05-05 14:35:00,96.79,96.81,96.77,96.78,11481.0,82.4108,82.4279,82.3938,82.4023,11481.0
2021-05-05 14:40:00,96.77,96.8,96.66,96.66,24846.0,82.3938,82.4193,82.3001,82.3001,24846.0
2021-05-05 14:45:00,96.65,96.68,96.57,96.59,37189.0,82.2916,82.3172,82.2235,82.2405,37189.0
2021-05-05 14:50:00,96.59,96.59,96.46,96.49,27368.0,82.2405,82.2405,82.1299,82.1554,27368.0
2021-05-05 14:55:00,96.5,96.55,96.43,96.46,31998.0,82.1639,82.2065,82.1043,82.1299,31998.0
2021-05-05 15:00:00,96.46,96.5,96.39,96.45,66930.0,82.1299,82.1639,82.0703,82.1213,66930.0
2021-05-05 15:05:00,96.45,96.51,96.35,96.35,114597.0,82.1213,82.1724,82.0362,82.0362,114597.0
2021-05-05 15:10:00,96.36,96.41,96.34,96.4,86264.0,82.0447,82.0873,82.0277,82.0788,86264.0
2021-05-05 15:15:00,96.4,96.4,96.29,96.32,89478.0,82.0788,82.0788,81.9851,82.0107,89478.0
2021-05-05 15:20:00,96.31,96.35,96.23,96.34,72403.0,82.0021,82.0362,81.934,82.0277,72403.0
2021-05-05 15:25:00,96.34,96.5,96.29,96.48,90596.0,82.0277,82.1639,81.9851,82.1469,90596.0
2021-05-05 15:30:00,96.48,96.55,96.42,96.55,120721.0,82.1469,82.2065,82.0958,82.2065,120721.0
2021-05-05 15:35:00,96.54,96.59,96.47,96.5,118275.0,82.198,82.2405,82.1384,82.1639,118275.0
2021-05-05 15:40:00,96.49,96.49,96.39,96.43,66047.0,82.1554,82.1554,82.0703,82.1043,66047.0
2021-05-05 15:45:00,96.43,96.55,96.36,96.44,139134.0,82.1043,82.2065,82.0447,82.1128,139134.0
2021-05-05 15:50:00,96.43,96.65,96.32,96.65,341270.0,82.1043,82.2916,82.0107,82.2916,341270.0
2021-05-05 15:55:00,96.65,96.71,96.59,96.61,546438.0,82.2916,82.3427,82.2405,82.2576,546438.0
2021-05-06 09:30:00,96.69,96.87,96.57,96.79,112116.0,82.3257,82.4789,82.2235,82.4108,112116.0
2021-05-06 09:35:00,96.78,96.94,96.7,96.94,34822.0,82.4023,82.5385,82.3342,82.5385,34822.0
2021-05-06 09:40:00,96.95,96.96,96.73,96.74,70680.0,82.5471,82.5556,82.3597,82.3683,70680.0
2021-05-06 09:45:00,96.75,96.84,96.7,96.72,56629.0,82.3768,82.4534,82.3342,82.3512,56629.0
2021-05-06 09:50:00,96.72,96.8,96.68,96.76,48880.0,82.3512,82.4193,82.3172,82.3853,48880.0
2021-05-06 09:55:00,96.74,96.79,96.7,96.7,51322.0,82.3683,82.4108,82.3342,82.3342,51322.0
2021-05-06 10:00:00,96.68,96.76,96.63,96.71,55022.0,82.3172,82.3853,82.2746,82.3427,55022.0
2021-05-06 10:05:00,96.7,96.7,96.45,96.45,51484.0,82.3342,82.3342,82.1213,82.1213,51484.0
2021-05-06 10:10:00,96.46,96.58,96.39,96.42,28542.0,82.1299,82.232,82.0703,82.0958,28542.0
2021-05-06 10:15:00,96.41,96.41,96.29,96.3,20955.0,82.0873,82.0873,81.9851,81.9936,20955.0
2021-05-06 10:20:00,96.29,96.41,96.26,96.39,26675.0,81.9851,82.0873,81.9596,82.0703,26675.0
2021-05-06 10:25:00,96.38,96.43,96.33,96.33,25731.0,82.0617,82.1043,82.0192,82.0192,25731.0
2021-05-06 10:30:00,96.34,96.48,96.31,96.48,29751.0,82.0277,82.1469,82.0021,82.1469,29751.0
2021-05-06 10:35:00,96.49,96.56,96.47,96.51,37125.0,82.1554,82.215,82.1384,82.1724,37125.0
2021-05-06 10:40:00,96.51,96.53,96.39,96.4,54014.0,82.1724,82.1895,82.0703,82.0788,54014.0
2021-05-06 10:45:00,96.41,96.53,96.41,96.47,29371.0,82.0873,82.1895,82.0873,82.1384,29371.0
2021-05-06 10:50:00,96.46,96.49,96.39,96.41,12009.0,82.1299,82.1554,82.0703,82.0873,12009.0
2021-05-06 10:55:00,96.42,96.48,96.38,96.48,21088.0,82.0958,82.1469,82.0617,82.1469,21088.0
2021-05-06 11:00:00,96.48,96.63,96.45,96.6,21314.0,82.1469,82.2746,82.1213,82.2491,21314.0
2021-05-06 11:05:00,96.61,96.63,96.48,96.56,17541.0,82.2576,82.2746,82.1469,82.215,17541.0
2021-05-06 11:10:00,96.57,96.64,96.56,96.64,18879.0,82.2235,82.2831,82.215,82.2831,18879.0
2021-05-06 11:15:00,96.65,96.75,96.62,96.74,25634.0,82.2916,82.3768,82.2661,82.3683,25634.0
2021-05-06 11:20:00,96.74,96.89,96.73,96.86,23433.0,82.3683,82.496,82.3597,82.4704,23433.0
2021-05-06 11:25:00,96.86,96.95,96.86,96.95,32710.0,82.4704,82.5471,82.4704,82.5471,32710.0
2021-05-06 11:30:00,96.93,97.03,96.92,97.02,38284.0,82.53,82.6152,82.5215,82.6067,38284.0
2021-05-06 11:35:00,97.02,97.12,97.0,97.08,41234.0,82.6067,82.6918,82.5896,82.6577,41234.0
2021-05-06 11:40:00,97.07,97.2,97.07,97.16,26357.0,82.6492,82.7599,82.6492,82.7259,26357.0
2021-05-06 11:45:00,97.17,97.17,97.1,97.14,32007.0,82.7344,82.7344,82.6748,82.7088,32007.0
2021-05-06 11:50:00,97.13,97.22,97.07,97.07,37435.0,82.7003,82.7769,82.6492,82.6492,37435.0
2021-05-06 11:55:00,97.07,97.11,97.01,97.01,23115.0,82.6492,82.6833,82.5981,82.5981,23115.0
2021-05-06 12:00:00,97.01,97.1,97.01,97.1,10211.0,82.5981,82.6748,82.5981,82.6748,10211.0
2021-05-06 12:05:00,97.1,97.14,97.03,97.05,35880.0,82.6748,82.7088,82.6152,82.6322,35880.0
2021-05-06 12:10:00,97.06,97.19,97.05,97.15,18257.0,82.6407,82.7514,82.6322,82.7173,18257.0
2021-05-06 12:15:00,97.15,97.18,97.13,97.15,7472.0,82.7173,82.7429,82.7003,82.7173,7472.0
2021-05-06 12:20:00,97.14,97.17,97.09,97.16,25023.0,82.7088,82.7344,82.6663,82.7259,25023.0
2021-05-06 12:25:00,97.16,97.21,97.14,97.2,25618.0,82.7259,82.7684,82.7088,82.7599,25618.0
2021-05-06 12:30:00,97.2,97.23,97.13,97.13,21281.0,82.7599,82.7855,82.7003,82.7003,21281.0
2021-05-06 12:35:00,97.12,97.13,96.95,96.98,40061.0,82.6918,82.7003,82.5471,82.5726,40061.0
2021-05-06 12:40:00,97.02,97.09,97.0,97.08,15746.0,82.6067,82.6663,82.5896,82.6577,15746.0
2021-05-06 12:45:00,97.06,97.1,97.04,97.05,22707.0,82.6407,82.6748,82.6237,82.6322,22707.0
2021-05-06 12:50:00,97.06,97.1,97.03,97.04,47062.0,82.6407,82.6748,82.6152,82.6237,47062.0
2021-05-06 12:55:00,97.04,97.04,96.95,96.97,10266.0,82.6237,82.6237,82.5471,82.5641,10266.0
2021-05-06 13:00:00,97.0,97.04,96.96,96.97,19923.0,82.5896,82.6237,82.5556,82.5641,19923.0
2021-05-06 13:05:00,96.98,97.02,96.92,97.01,6811.0,82.5726,82.6067,82.5215,82.5981,6811.0
2021-05-06 13:10:00,97.01,97.06,97.0,97.0,58697.0,82.5981,82.6407,82.5896,82.5896,58697.0
2021-05-06 13:15:00,97.01,97.06,96.99,97.01,16854.0,82.5981,82.6407,82.5811,82.5981,16854.0
2021-05-06 13:20:00,97.01,97.06,97.0,97.03,21799.0,82.5981,82.6407,82.5896,82.6152,21799.0
2021-05-06 13:25:00,97.03,97.13,97.03,97.07,14893.0,82.6152,82.7003,82.6152,82.6492,14893.0
2021-05-06 13:30:00,97.06,97.1,97.03,97.06,24088.0,82.6407,82.6748,82.6152,82.6407,24088.0
2021-05-06 13:35:00,97.06,97.06,97.01,97.03,15722.0,82.6407,82.6407,82.5981,82.6152,15722.0
2021-05-06 13:40:00,97.03,97.15,97.02,97.15,72976.0,82.6152,82.7173,82.6067,82.7173,72976.0
2021-05-06 13:45:00,97.15,97.21,97.14,97.19,36295.0,82.7173,82.7684,82.7088,82.7514,36295.0
2021-05-06 13:50:00,97.19,97.2,97.08,97.08,18578.0,82.7514,82.7599,82.6577,82.6577,18578.0
2021-05-06 13:55:00,97.09,97.09,97.0,97.0,21833.0,82.6663,82.6663,82.5896,82.5896,21833.0
2021-05-06 14:00:00,96.99,97.02,96.9,96.94,24492.0,82.5811,82.6067,82.5045,82.5385,24492.0
2021-05-06 14:05:00,96.97,96.99,96.88,96.88,22153.0,82.5641,82.5811,82.4875,82.4875,22153.0
2021-05-06 14:10:00,96.87,96.91,96.76,96.88,34592.0,82.4789,82.513,82.3853,82.4875,34592.0
2021-05-06 14:15:00,96.88,96.92,96.78,96.82,14097.0,82.4875,82.5215,82.4023,82.4364,14097.0
2021-05-06 14:20:00,96.81,96.84,96.76,96.82,17404.0,82.4279,82.4534,82.3853,82.4364,17404.0
2021-05-06 14:25:00,96.83,96.85,96.66,96.68,23296.0,82.4449,82.4619,82.3001,82.3172,23296.0
2021-05-06 14:30:00,96.68,96.75,96.68,96.69,29102.0,82.3172,82.3768,82.3172,82.3257,29102.0
2021-05-06 14:35:00,96.68,96.71,96.64,96.67,37314.0,82.3172,82.3427,82.2831,82.3087,37314.0
2021-05-06 14:40:00,96.67,96.68,96.52,96.57,23416.0,82.3087,82.3172,82.1809,82.2235,23416.0
2021-05-06 14:45:00,96.59,96.64,96.56,96.56,21499.0,82.2405,82.2831,82.215,82.215,21499.0
2021-05-06 14:50:00,96.58,96.68,96.57,96.62,32656.0,82.232,82.3172,82.2235,82.2661,32656.0
2021-05-06 14:55:00,96.63,96.66,96.56,96.57,19292.0,82.2746,82.3001,82.215,82.2235,19292.0
2021-05-06 15:00:00,96.55,96.61,96.54,96.61,55818.0,82.2065,82.2576,82.198,82.2576,55818.0
2021-05-06 15:05:00,96.61,96.66,96.56,96.63,60523.0,82.2576,82.3001,82.215,82.2746,60523.0
2021-05-06 15:10:00,96.63,96.75,96.62,96.73,114281.0,82.2746,82.3768,82.2661,82.3597,114281.0
2021-05-06 15:15:00,96.73,96.74,96.68,96.68,103697.0,82.3597,82.3683,82.3172,82.3172,103697.0
2021-05-06 15:20:00,96.68,96.72,96.62,96.71,71024.0,82.3172,82.3512,82.2661,82.3427,71024.0
2021-05-06 15:25:00,96.71,96.92,96.69,96.85,141642.0,82.3427,82.5215,82.3257,82.4619,141642.0
2021-05-06 15:30:00,96.86,97.02,96.86,96.95,101849.0,82.4704,82.6067,82.4704,82.5471,101849.0
2021-05-06 15:35:00,96.95,97.17,96.94,97.15,156216.0,82.5471,82.7344,82.5385,82.7173,156216.0
2021-05-06 15:40:00,97.16,97.21,97.12,97.13,160440.0,82.7259,82.7684,82.6918,82.7003,160440.0
2021-05-06 15:45:00,97.14,97.15,97.08,97.11,111251.0,82.7088,82.7173,82.6577,82.6833,111251.0
2021-05-06 15:50:00,97.11,97.24,96.97,97.01,421917.0,82.6833,82.794,82.5641,82.5981,421917.0
2021-05-06 15:55:00,97.02,97.16,97.02,97.15,699161.0,82.6067,82.7259,82.6067,82.7173,699161.0
2021-05-07 09:30:00,97.23,97.44,97.07,97.39,123160.0,82.7855,82.9643,82.6492,82.9217,123160.0
2021-05-07 09:35:00,97.4,97.49,97.28,97.46,85870.0,82.9302,83.0068,82.828,82.9813,85870.0
2021-05-07 09:40:00,97.45,97.63,97.43,97.47,67255.0,82.9728,83.126,82.9558,82.9898,67255.0
2021-05-07 09:45:00,97.47,97.59,97.44,97.53,46148.0,82.9898,83.092,82.9643,83.0409,46148.0
2021-05-07 09:50:00,97.54,97.67,97.52,97.55,57596.0,83.0494,83.1601,83.0324,83.0579,57596.0
2021-05-07 09:55:00,97.56,97.77,97.56,97.68,58913.0,83.0664,83.2452,83.0664,83.1686,58913.0
2021-05-07 10:00:00,97.7,98.01,97.7,98.0,67153.0,83.1856,83.4496,83.1856,83.4411,67153.0
2021-05-07 10:05:00,98.02,98.15,97.98,98.14,49783.0,83.4581,83.5688,83.424,83.5603,49783.0
2021-05-07 10:10:00,98.14,98.2,98.09,98.11,57765.0,83.5603,83.6114,83.5177,83.5347,57765.0
2021-05-07 10:15:00,98.12,98.17,97.92,97.93,31189.0,83.5432,83.5858,83.373,83.3815,31189.0
2021-05-07 10:20:00,97.94,98.06,97.93,98.03,39155.0,83.39,83.4922,83.3815,83.4666,39155.0
2021-05-07 10:25:00,98.04,98.05,97.97,98.01,21484.0,83.4751,83.4836,83.4155,83.4496,21484.0
2021-05-07 10:30:00,98.0,98.08,97.98,98.01,30121.0,83.4411,83.5092,83.424,83.4496,30121.0
2021-05-07 10:35:00,98.0,98.05,97.96,97.99,24225.0,83.4411,83.4836,83.407,83.4326,24225.0
2021-05-07 10:40:00,97.98,98.06,97.96,98.03,43107.0,83.424,83.4922,83.407,83.4666,43107.0
2021-05-07 10:45:00,98.04,98.12,98.02,98.07,41324.0,83.4751,83.5432,83.4581,83.5007,41324.0
2021-05-07 10:50:00,98.09,98.19,98.07,98.13,34166.0,83.5177,83.6028,83.5007,83.5518,34166.0
2021-05-07 10:55:00,98.13,98.23,98.12,98.19,34157.0,83.5518,83.6369,83.5432,83.6028,34157.0
2021-05-07 11:00:00,98.21,98.25,98.14,98.18,43411.0,83.6199,83.6539,83.5603,83.5943,43411.0
2021-05-07 11:05:00,98.16,98.17,98.06,98.09,60310.0,83.5773,83.5858,83.4922,83.5177,60310.0
2021-05-07 11:10:00,98.09,98.15,98.08,98.14,16791.0,83.5177,83.5688,83.5092,83.5603,16791.0
2021-05-07 11:15:00,98.13,98.13,98.01,98.02,17867.0,83.5518,83.5518,83.4496,83.4581,17867.0
2021-05-07 11:20:00,98.03,98.04,97.93,97.95,36264.0,83.4666,83.4751,83.3815,83.3985,36264.0
2021-05-07 11:25:00,97.94,97.98,97.87,97.98,18207.0,83.39,83.424,83.3304,83.424,18207.0
2021-05-07 11:30:00,97.99,98.1,97.99,98.07,41468.0,83.4326,83.5262,83.4326,83.5007,41468.0
2021-05-07 11:35:00,98.07,98.08,98.02,98.02,36413.0,83.5007,83.5092,83.4581,83.4581,36413.0
2021-05-07 11:40:00,98.02,98.13,98.02,98.13,15239.0,83.4581,83.5518,83.4581,83.5518,15239.0
2021-05-07 11:45:00,98.12,98.12,97.98,97.99,32429.0,83.5432,83.5432,83.424,83.4326,32429.0
2021-05-07 11:50:00,97.99,98.08,97.99,98.01,14284.0,83.4326,83.5092,83.4326,83.4496,14284.0
2021-05-07 11:55:00,98.01,98.02,97.95,97.96,56206.0,83.4496,83.4581,83.3985,83.407,56206.0
2021-05-07 12:00:00,97.97,97.97,97.92,97.93,12698.0,83.4155,83.4155,83.373,83.3815,12698.0
2021-05-07 12:05:00,97.93,97.93,97.87,97.88,29288.0,83.3815,83.3815,83.3304,83.3389,29288.0
2021-05-07 12:10:00,97.9,97.9,97.79,97.81,28078.0,83.3559,83.3559,83.2623,83.2793,28078.0
2021-05-07 12:15:00,97.81,97.89,97.8,97.86,49197.0,83.2793,83.3474,83.2708,83.3219,49197.0
2021-05-07 12:20:00,97.87,97.9,97.85,97.88,10299.0,83.3304,83.3559,83.3134,83.3389,10299.0
2021-05-07 12:25:00,97.88,97.88,97.81,97.86,10607.0,83.3389,83.3389,83.2793,83.3219,10607.0
2021-05-07 12:30:00,97.86,97.87,97.83,97.84,24238.0,83.3219,83.3304,83.2963,83.3048,24238.0
2021-05-07 12:35:00,97.83,97.9,97.82,97.9,8866.0,83.2963,83.3559,83.2878,83.3559,8866.0
2021-05-07 12:40:00,97.9,97.91,97.87,97.91,20287.0,83.3559,83.3644,83.3304,83.3644,20287.0
2021-05-07 12:45:00,97.9,97.91,97.85,97.85,13182.0,83.3559,83.3644,83.3134,83.3134,13182.0
2021-05-07 12:50:00,97.87,97.91,97.86,97.88,12896.0,83.3304,83.3644,83.3219,83.3389,12896.0
2021-05-07 12:55:00,97.88,97.94,97.88,97.89,12320.0,83.3389,83.39,83.3389,83.3474,12320.0
2021-05-07 13:00:00,97.89,97.98,97.88,97.98,16562.0,83.3474,83.424,83.3389,83.424,16562.0
2021-05-07 13:05:00,97.98,98.01,97.95,97.99,42959.0,83.424,83.4496,83.3985,83.4326,42959.0
2021-05-07 13:10:00,98.01,98.06,97.99,98.04,18114.0,83.4496,83.4922,83.4326,83.4751,18114.0
2021-05-07 13:15:00,98.04,98.07,97.98,98.01,24135.0,83.4751,83.5007,83.424,83.4496,24135.0
2021-05-07 13:20:00,98.02,98.02,97.96,98.02,50500.0,83.4581,83.4581,83.407,83.4581,50500.0
2021-05-07 13:25:00,98.02,98.02,97.97,98.01,28768.0,83.4581,83.4581,83.4155,83.4496,28768.0
2021-05-07 13:30:00,98.01,98.03,97.99,98.02,68832.0,83.4496,83.4666,83.4326,83.4581,68832.0
2021-05-07 13:35:00,98.03,98.04,98.01,98.03,32752.0,83.4666,83.4751,83.4496,83.4666,32752.0
2021-05-07 13:40:00,98.03,98.07,98.01,98.06,34667.0,83.4666,83.5007,83.4496,83.4922,34667.0
2021-05-07 13:45:00,98.07,98.11,98.04,98.1,11550.0,83.5007,83.5347,83.4751,83.5262,11550.0
2021-05-07 13:50:00,98.1,98.13,98.09,98.11,31252.0,83.5262,83.5518,83.5177,83.5347,31252.0
2021-05-07 13:55:00,98.1,98.12,98.07,98.1,43193.0,83.5262,83.5432,83.5007,83.5262,43193.0
2021-05-07 14:00:00,98.1,98.17,98.01,98.14,21604.0,83.5262,83.5858,83.4496,83.5603,21604.0
2021-05-07 14:05:00,98.15,98.19,98.14,98.18,24392.0,83.5688,83.6028,83.5603,83.5943,24392.0
2021-05-07 14:10:00,98.18,98.19,98.12,98.12,46934.0,83.5943,83.6028,83.5432,83.5432,46934.0
2021-05-07 14:15:00,98.13,98.2,98.09,98.2,80074.0,83.5518,83.6114,83.5177,83.6114,80074.0
2021-05-07 14:20:00,98.19,98.19,98.14,98.18,25403.0,83.6028,83.6028,83.5603,83.5943,25403.0
2021-05-07 14:25:00,98.18,98.26,98.17,98.22,38777.0,83.5943,83.6624,83.5858,83.6284,38777.0
2021-05-07 14:30:00,98.22,98.29,98.21,98.28,28819.0,83.6284,83.688,83.6199,83.6795,28819.0
2021-05-07 14:35:00,98.27,98.3,98.23,98.27,39993.0,83.671,83.6965,83.6369,83.671,39993.0
2021-05-07 14:40:00,98.27,98.28,98.2,98.24,47460.0,83.671,83.6795,83.6114,83.6454,47460.0
2021-05-07 14:45:00,98.26,98.27,98.19,98.21,56361.0,83.6624,83.671,83.6028,83.6199,56361.0
2021-05-07 14:50:00,98.21,98.22,98.14,98.16,43534.0,83.6199,83.6284,83.5603,83.5773,43534.0
2021-05-07 14:55:00,98.16,98.26,98.15,98.24,28460.0,83.5773,83.6624,83.5688,83.6454,28460.0
2021-05-07 15:00:00,98.24,98.31,98.21,98.3,28254.0,83.6454,83.705,83.6199,83.6965,28254.0
2021-05-07 15:05:00,98.31,98.4,98.31,98.38,66167.0,83.705,83.7816,83.705,83.7646,66167.0
2021-05-07 15:10:00,98.37,98.38,98.29,98.36,77802.0,83.7561,83.7646,83.688,83.7476,77802.0
2021-05-07 15:15:00,98.37,98.41,98.29,98.3,45238.0,83.7561,83.7902,83.688,83.6965,45238.0
2021-05-07 15:20:00,98.29,98.35,98.25,98.29,71954.0,83.688,83.7391,83.6539,83.688,71954.0
2021-05-07 15:25:00,98.29,98.36,98.29,98.33,67345.0,83.688,83.7476,83.688,83.722,67345.0
2021-05-07 15:30:00,98.32,98.34,98.26,98.3,59911.0,83.7135,83.7306,83.6624,83.6965,59911.0
2021-05-07 15:35:00,98.29,98.34,98.22,98.3,43833.0,83.688,83.7306,83.6284,83.6965,43833.0
2021-05-07 15:40:00,98.3,98.35,98.22,98.22,59693.0,83.6965,83.7391,83.6284,83.6284,59693.0
2021-05-07 15:45:00,98.22,98.32,98.16,98.31,222082.0,83.6284,83.7135,83.5773,83.705,222082.0
2021-05-07 15:50:00,98.31,98.38,98.22,98.38,477615.0,83.705,83.7646,83.6284,83.7646,477615.0
2021-05-07 15:55:00,98.38,98.5,98.38,98.43,775877.0,83.7646,83.8668,83.7646,83.8072,775877.0
2021-05-10 09:30:00,98.8,99.01,98.77,98.96,113676.0,84.1222,84.301,84.0967,84.2585,113676.0
2021-05-10 09:35:00,98.95,99.03,98.85,98.89,47397.0,84.2499,84.3181,84.1648,84.1989,47397.0
2021-05-10 09:40:00,98.89,98.89,98.69,98.72,59842.0,84.1989,84.1989,84.0286,84.0541,59842.0
2021-05-10 09:45:00,98.71,98.76,98.55,98.64,60149.0,84.0456,84.0882,83.9094,83.986,60149.0
2021-05-10 09:50:00,98.64,98.8,98.59,98.66,34048.0,83.986,84.1222,83.9434,84.003,34048.0
2021-05-10 09:55:00,98.68,98.75,98.62,98.71,36206.0,84.02,84.0797,83.969,84.0456,36206.0
2021-05-10 10:00:00,98.71,98.84,98.67,98.77,27714.0,84.0456,84.1563,84.0115,84.0967,27714.0
2021-05-10 10:05:00,98.77,99.0,98.74,99.0,33531.0,84.0967,84.2925,84.0711,84.2925,33531.0
2021-05-10 10:10:00,99.0,99.17,98.99,99.05,56462.0,84.2925,84.4373,84.284,84.3351,56462.0
2021-05-10 10:15:00,99.08,99.12,99.0,99.09,28153.0,84.3606,84.3947,84.2925,84.3691,28153.0
2021-05-10 10:20:00,99.1,99.2,99.09,99.15,51497.0,84.3777,84.4628,84.3691,84.4202,51497.0
2021-05-10 10:25:00,99.16,99.16,99.07,99.14,26767.0,84.4287,84.4287,84.3521,84.4117,26767.0
2021-05-10 10:30:00,99.14,99.26,99.11,99.24,35130.0,84.4117,84.5139,84.3862,84.4969,35130.0
2021-05-10 10:35:00,99.25,99.27,99.18,99.23,57784.0,84.5054,84.5224,84.4458,84.4883,57784.0
2021-05-10 10:40:00,99.24,99.32,99.21,99.32,19558.0,84.4969,84.565,84.4713,84.565,19558.0
2021-05-10 10:45:00,99.32,99.33,99.24,99.32,18713.0,84.565,84.5735,84.4969,84.565,18713.0
2021-05-10 10:50:00,99.31,99.4,99.31,99.36,53416.0,84.5565,84.6331,84.5565,84.599,53416.0
2021-05-10 10:55:00,99.36,99.44,99.33,99.4,17365.0,84.599,84.6671,84.5735,84.6331,17365.0
2021-05-10 11:00:00,99.42,99.52,99.4,99.52,37417.0,84.6501,84.7353,84.6331,84.7353,37417.0
2021-05-10 11:05:00,99.52,99.57,99.47,99.55,63276.0,84.7353,84.7778,84.6927,84.7608,63276.0
2021-05-10 11:10:00,99.54,99.57,99.44,99.45,33172.0,84.7523,84.7778,84.6671,84.6757,33172.0
2021-05-10 11:15:00,99.47,99.53,99.38,99.53,21519.0,84.6927,84.7438,84.6161,84.7438,21519.0
2021-05-10 11:20:00,99.53,99.55,99.48,99.52,25217.0,84.7438,84.7608,84.7012,84.7353,25217.0
2021-05-10 11:25:00,99.49,99.5,99.38,99.38,20594.0,84.7097,84.7182,84.6161,84.6161,20594.0
2021-05-10 11:30:00,99.38,99.43,99.33,99.37,20385.0,84.6161,84.6586,84.5735,84.6075,20385.0
2021-05-10 11:35:00,99.38,99.4,99.34,99.4,30716.0,84.6161,84.6331,84.582,84.6331,30716.0
2021-05-10 11:40:00,99.38,99.42,99.29,99.32,28185.0,84.6161,84.6501,84.5394,84.565,28185.0
2021-05-10 11:45:00,99.32,99.32,99.18,99.18,21964.0,84.565,84.565,84.4458,84.4458,21964.0
2021-05-10 11:50:00,99.19,99.22,99.14,99.22,20227.0,84.4543,84.4798,84.4117,84.4798,20227.0
2021-05-10 11:55:00,99.22,99.25,99.17,99.18,13588.0,84.4798,84.5054,84.4373,84.4458,13588.0
2021-05-10 12:00:00,99.18,99.25,99.14,99.2,9917.0,84.4458,84.5054,84.4117,84.4628,9917.0
2021-05-10 12:05:00,99.18,99.22,99.16,99.16,12588.0,84.4458,84.4798,84.4287,84.4287,12588.0
2021-05-10 12:10:00,99.18,99.19,99.09,99.13,26342.0,84.4458,84.4543,84.3691,84.4032,26342.0
2021-05-10 12:15:00,99.13,99.17,99.11,99.15,14298.0,84.4032,84.4373,84.3862,84.4202,14298.0
2021-05-10 12:20:00,99.14,99.21,99.12,99.2,12202.0,84.4117,84.4713,84.3947,84.4628,12202.0
2021-05-10 12:25:00,99.21,99.21,99.1,99.1,33699.0,84.4713,84.4713,84.3777,84.3777,33699.0
2021-05-10 12:30:00,99.12,99.19,99.09,99.18,15739.0,84.3947,84.4543,84.3691,84.4458,15739.0
2021-05-10 12:35:00,99.18,99.18,99.12,99.14,19921.0,84.4458,84.4458,84.3947,84.4117,19921.0
2021-05-10 12:40:00,99.14,99.14,99.04,99.06,18697.0,84.4117,84.4117,84.3266,84.3436,18697.0
2021-05-10 12:45:00,99.05,99.05,98.95,98.95,14413.0,84.3351,84.3351,84.2499,84.2499,14413.0
2021-05-10 12:50:00,98.93,99.02,98.92,98.97,19838.0,84.2329,84.3095,84.2244,84.267,19838.0
2021-05-10 12:55:00,98.97,98.99,98.9,98.94,11856.0,84.267,84.284,84.2074,84.2414,11856.0
2021-05-10 13:00:00,98.94,98.99,98.91,98.98,32224.0,84.2414,84.284,84.2159,84.2755,32224.0
2021-05-10 13:05:00,98.97,99.06,98.95,99.03,47055.0,84.267,84.3436,84.2499,84.3181,47055.0
2021-05-10 13:10:00,99.03,99.08,98.98,99.07,18109.0,84.3181,84.3606,84.2755,84.3521,18109.0
2021-05-10 13:15:00,99.08,99.12,99.05,99.07,12898.0,84.3606,84.3947,84.3351,84.3521,12898.0
2021-05-10 13:20:00,99.07,99.11,99.07,99.07,26722.0,84.3521,84.3862,84.3521,84.3521,26722.0
2021-05-10 13:25:00,99.08,99.12,99.08,99.1,10417.0,84.3606,84.3947,84.3606,84.3777,10417.0
2021-05-10 13:30:00,99.09,99.13,99.08,99.13,12509.0,84.3691,84.4032,84.3606,84.4032,12509.0
2021-05-10 13:35:00,99.12,99.12,99.06,99.08,18760.0,84.3947,84.3947,84.3436,84.3606,18760.0
2021-05-10 13:40:00,99.06,99.12,99.05,99.12,20841.0,84.3436,84.3947,84.3351,84.3947,20841.0
2021-05-10 13:45:00,99.14,99.15,99.11,99.14,19423.0,84.4117,84.4202,84.3862,84.4117,19423.0
2021-05-10 13:50:00,99.15,99.16,99.12,99.12,24015.0,84.4202,84.4287,84.3947,84.3947,24015.0
2021-05-10 13:55:00,99.13,99.2,99.1,99.13,52254.0,84.4032,84.4628,84.3777,84.4032,52254.0
2021-05-10 14:00:00,99.13,99.13,99.03,99.06,41994.0,84.4032,84.4032,84.3181,84.3436,41994.0
2021-05-10 14:05:00,99.07,99.07,99.01,99.02,29458.0,84.3521,84.3521,84.301,84.3095,29458.0
2021-05-10 14:10:00,99.03,99.06,99.02,99.04,39386.0,84.3181,84.3436,84.3095,84.3266,39386.0
2021-05-10 14:15:00,99.03,99.03,98.72,98.79,61457.0,84.3181,84.3181,84.0541,84.1137,61457.0
2021-05-10 14:20:00,98.81,98.82,98.64,98.81,25965.0,84.1307,84.1393,83.986,84.1307,25965.0
2021-05-10 14:25:00,98.81,98.82,98.72,98.78,33470.0,84.1307,84.1393,84.0541,84.1052,33470.0
2021-05-10 14:30:00,98.77,98.86,98.7,98.85,28334.0,84.0967,84.1733,84.0371,84.1648,28334.0
2021-05-10 14:35:00,98.86,98.86,98.75,98.77,21780.0,84.1733,84.1733,84.0797,84.0967,21780.0
2021-05-10 14:40:00,98.79,98.81,98.7,98.71,16664.0,84.1137,84.1307,84.0371,84.0456,16664.0
2021-05-10 14:45:00,98.71,98.71,98.59,98.62,34380.0,84.0456,84.0456,83.9434,83.969,34380.0
2021-05-10 14:50:00,98.63,98.64,98.54,98.59,34493.0,83.9775,83.986,83.9008,83.9434,34493.0
2021-05-10 14:55:00,98.59,98.69,98.54,98.68,24645.0,83.9434,84.0286,83.9008,84.02,24645.0
2021-05-10 15:00:00,98.7,98.73,98.65,98.67,16092.0,84.0371,84.0626,83.9945,84.0115,16092.0
2021-05-10 15:05:00,98.66,98.68,98.54,98.58,38994.0,84.003,84.02,83.9008,83.9349,38994.0
2021-05-10 15:10:00,98.59,98.75,98.58,98.69,150480.0,83.9434,84.0797,83.9349,84.0286,150480.0
2021-05-10 15:15:00,98.67,98.79,98.65,98.79,94556.0,84.0115,84.1137,83.9945,84.1137,94556.0
2021-05-10 15:20:00,98.78,98.78,98.68,98.74,74474.0,84.1052,84.1052,84.02,84.0711,74474.0
2021-05-10 15:25:00,98.73,98.83,98.7,98.81,20847.0,84.0626,84.1478,84.0371,84.1307,20847.0
2021-05-10 15:30:00,98.8,98.8,98.66,98.74,26346.0,84.1222,84.1222,84.003,84.0711,26346.0
2021-05-10 15:35:00,98.73,98.73,98.58,98.65,56046.0,84.0626,84.0626,83.9349,83.9945,56046.0
2021-05-10 15:40:00,98.65,98.7,98.62,98.7,27136.0,83.9945,84.0371,83.969,84.0371,27136.0
2021-05-10 15:45:00,98.71,98.78,98.62,98.67,28262.0,84.0456,84.1052,83.969,84.0115,28262.0
2021-05-10 15:50:00,98.65,98.68,98.55,98.56,80159.0,83.9945,84.02,83.9094,83.9179,80159.0
2021-05-10 15:55:00,98.57,98.6,98.4,98.41,193945.0,83.9264,83.9519,83.7816,83.7902,193945.0
2021-05-11 09:30:00,97.57,97.57,96.68,96.68,204641.0,83.075,83.075,82.3172,82.3172,204641.0
2021-05-11 09:35:00,96.7,97.08,96.69,96.89,96388.0,82.3342,82.6577,82.3257,82.496,96388.0
2021-05-11 09:40:00,96.91,97.11,96.74,97.09,116394.0,82.513,82.6833,82.3683,82.6663,116394.0
2021-05-11 09:45:00,97.08,97.08,96.79,96.8,59361.0,82.6577,82.6577,82.4108,82.4193,59361.0
2021-05-11 09:50:00,96.79,96.95,96.66,96.88,95552.0,82.4108,82.5471,82.3001,82.4875,95552.0
2021-05-11 09:55:00,96.87,97.22,96.78,97.21,46046.0,82.4789,82.7769,82.4023,82.7684,46046.0
2021-05-11 10:00:00,97.22,97.36,97.21,97.28,53202.0,82.7769,82.8961,82.7684,82.828,53202.0
2021-05-11 10:05:00,97.27,97.3,97.04,97.08,58976.0,82.8195,82.8451,82.6237,82.6577,58976.0
2021-05-11 10:10:00,97.07,97.09,96.95,97.05,65580.0,82.6492,82.6663,82.5471,82.6322,65580.0
2021-05-11 10:15:00,97.04,97.17,96.94,97.15,50632.0,82.6237,82.7344,82.5385,82.7173,50632.0
2021-05-11 10:20:00,97.16,97.36,97.01,97.01,44393.0,82.7259,82.8961,82.5981,82.5981,44393.0
2021-05-11 10:25:00,97.01,97.01,96.61,96.63,77183.0,82.5981,82.5981,82.2576,82.2746,77183.0
2021-05-11 10:30:00,96.62,96.62,96.4,96.52,58060.0,82.2661,82.2661,82.0788,82.1809,58060.0
2021-05-11 10:35:00,96.52,96.56,96.4,96.47,48003.0,82.1809,82.215,82.0788,82.1384,48003.0
2021-05-11 10:40:00,96.45,96.64,96.42,96.64,61979.0,82.1213,82.2831,82.0958,82.2831,61979.0
2021-05-11 10:45:00,96.62,96.85,96.48,96.8,61050.0,82.2661,82.4619,82.1469,82.4193,61050.0
2021-05-11 10:50:00,96.81,96.83,96.73,96.79,22376.0,82.4279,82.4449,82.3597,82.4108,22376.0
2021-05-11 10:55:00,96.79,96.8,96.59,96.59,22748.0,82.4108,82.4193,82.2405,82.2405,22748.0
2021-05-11 11:00:00,96.6,96.71,96.55,96.62,55333.0,82.2491,82.3427,82.2065,82.2661,55333.0
2021-05-11 11:05:00,96.6,96.67,96.54,96.64,46187.0,82.2491,82.3087,82.198,82.2831,46187.0
2021-05-11 11:10:00,96.64,96.64,96.43,96.52,57901.0,82.2831,82.2831,82.1043,82.1809,57901.0
2021-05-11 11:15:00,96.53,96.72,96.36,96.71,39539.0,82.1895,82.3512,82.0447,82.3427,39539.0
2021-05-11 11:20:00,96.72,96.75,96.62,96.67,40306.0,82.3512,82.3768,82.2661,82.3087,40306.0
2021-05-11 11:25:00,96.66,96.88,96.61,96.88,36491.0,82.3001,82.4875,82.2576,82.4875,36491.0
2021-05-11 11:30:00,96.87,96.96,96.83,96.96,40850.0,82.4789,82.5556,82.4449,82.5556,40850.0
2021-05-11 11:35:00,96.96,96.99,96.91,96.92,32072.0,82.5556,82.5811,82.513,82.5215,32072.0
2021-05-11 11:40:00,96.92,96.94,96.75,96.76,16589.0,82.5215,82.5385,82.3768,82.3853,16589.0
2021-05-11 11:45:00,96.76,96.98,96.75,96.96,29265.0,82.3853,82.5726,82.3768,82.5556,29265.0
2021-05-11 11:50:00,96.96,97.03,96.92,97.03,17261.0,82.5556,82.6152,82.5215,82.6152,17261.0
2021-05-11 11:55:00,97.02,97.05,96.89,96.91,13331.0,82.6067,82.6322,82.496,82.513,13331.0
2021-05-11 12:00:00,96.91,96.97,96.82,96.91,29294.0,82.513,82.5641,82.4364,82.513,29294.0
2021-05-11 12:05:00,96.91,96.99,96.88,96.91,24535.0,82.513,82.5811,82.4875,82.513,24535.0
2021-05-11 12:10:00,96.92,97.02,96.91,96.98,15059.0,82.5215,82.6067,82.513,82.5726,15059.0
2021-05-11 12:15:00,97.01,97.06,96.87,96.95,17735.0,82.5981,82.6407,82.4789,82.5471,17735.0
2021-05-11 12:20:00,96.96,96.97,96.9,96.95,12428.0,82.5556,82.5641,82.5045,82.5471,12428.0
2021-05-11 12:25:00,96.94,96.94,96.85,96.92,17857.0,82.5385,82.5385,82.4619,82.5215,17857.0
2021-05-11 12:30:00,96.92,96.93,96.81,96.83,12810.0,82.5215,82.53,82.4279,82.4449,12810.0
2021-05-11 12:35:00,96.83,96.93,96.82,96.91,14322.0,82.4449,82.53,82.4364,82.513,14322.0
2021-05-11 12:40:00,96.91,96.91,96.73,96.74,24173.0,82.513,82.513,82.3597,82.3683,24173.0
2021-05-11 12:45:00,96.74,96.77,96.72,96.73,22659.0,82.3683,82.3938,82.3512,82.3597,22659.0
2021-05-11 12:50:00,96.74,96.75,96.66,96.69,28247.0,82.3683,82.3768,82.3001,82.3257,28247.0
2021-05-11 12:55:00,96.7,96.76,96.66,96.75,10630.0,82.3342,82.3853,82.3001,82.3768,10630.0
2021-05-11 13:00:00,96.75,96.84,96.66,96.84,16756.0,82.3768,82.4534,82.3001,82.4534,16756.0
2021-05-11 13:05:00,96.84,96.84,96.74,96.82,15950.0,82.4534,82.4534,82.3683,82.4364,15950.0
2021-05-11 13:10:00,96.82,96.89,96.8,96.89,21064.0,82.4364,82.496,82.4193,82.496,21064.0
2021-05-11 13:15:00,96.9,96.99,96.85,96.96,9245.0,82.5045,82.5811,82.4619,82.5556,9245.0
2021-05-11 13:20:00,96.97,97.02,96.94,96.96,14156.0,82.5641,82.6067,82.5385,82.5556,14156.0
2021-05-11 13:25:00,96.97,97.04,96.93,97.04,15526.0,82.5641,82.6237,82.53,82.6237,15526.0
2021-05-11 13:30:00,97.05,97.11,97.05,97.1,14259.0,82.6322,82.6833,82.6322,82.6748,14259.0
2021-05-11 13:35:00,97.11,97.16,97.05,97.16,14148.0,82.6833,82.7259,82.6322,82.7259,14148.0
2021-05-11 13:40:00,97.16,97.2,97.11,97.15,10491.0,82.7259,82.7599,82.6833,82.7173,10491.0
2021-05-11 13:45:00,97.16,97.18,97.09,97.11,44441.0,82.7259,82.7429,82.6663,82.6833,44441.0
2021-05-11 13:50:00,97.11,97.12,96.93,96.94,24613.0,82.6833,82.6918,82.53,82.5385,24613.0
2021-05-11 13:55:00,96.94,97.13,96.93,97.13,19156.0,82.5385,82.7003,82.53,82.7003,19156.0
2021-05-11 14:00:00,97.14,97.24,97.13,97.23,29263.0,82.7088,82.794,82.7003,82.7855,29263.0
2021-05-11 14:05:00,97.24,97.27,97.06,97.09,41241.0,82.794,82.8195,82.6407,82.6663,41241.0
2021-05-11 14:10:00,97.08,97.1,96.92,96.93,27441.0,82.6577,82.6748,82.5215,82.53,27441.0
2021-05-11 14:15:00,96.92,96.99,96.88,96.93,23433.0,82.5215,82.5811,82.4875,82.53,23433.0
2021-05-11 14:20:00,96.94,97.0,96.9,96.99,20885.0,82.5385,82.5896,82.5045,82.5811,20885.0
2021-05-11 14:25:00,96.98,97.05,96.92,97.01,25009.0,82.5726,82.6322,82.5215,82.5981,25009.0
2021-05-11 14:30:00,96.96,96.97,96.74,96.9,24333.0,82.5556,82.5641,82.3683,82.5045,24333.0
2021-05-11 14:35:00,96.9,96.98,96.82,96.86,18778.0,82.5045,82.5726,82.4364,82.4704,18778.0
2021-05-11 14:40:00,96.85,96.9,96.79,96.89,20524.0,82.4619,82.5045,82.4108,82.496,20524.0
2021-05-11 14:45:00,96.89,96.9,96.79,96.9,23746.0,82.496,82.5045,82.4108,82.5045,23746.0
2021-05-11 14:50:00,96.88,96.91,96.78,96.88,43566.0,82.4875,82.513,82.4023,82.4875,43566.0
2021-05-11 14:55:00,96.86,96.88,96.77,96.78,18716.0,82.4704,82.4875,82.3938,82.4023,18716.0
2021-05-11 15:00:00,96.79,96.82,96.72,96.74,19514.0,82.4108,82.4364,82.3512,82.3683,19514.0
2021-05-11 15:05:00,96.72,96.75,96.65,96.67,13990.0,82.3512,82.3768,82.2916,82.3087,13990.0
2021-05-11 15:10:00,96.68,96.71,96.6,96.62,25082.0,82.3172,82.3427,82.2491,82.2661,25082.0
2021-05-11 15:15:00,96.62,96.86,96.59,96.85,30938.0,82.2661,82.4704,82.2405,82.4619,30938.0
2021-05-11 15:20:00,96.88,97.01,96.88,97.01,27643.0,82.4875,82.5981,82.4875,82.5981,27643.0
2021-05-11 15:25:00,96.99,97.09,96.96,96.99,41850.0,82.5811,82.6663,82.5556,82.5811,41850.0
2021-05-11 15:30:00,96.98,96.99,96.65,96.66,57280.0,82.5726,82.5811,82.2916,82.3001,57280.0
2021-05-11 15:35:00,96.64,96.72,96.51,96.59,79640.0,82.2831,82.3512,82.1724,82.2405,79640.0
2021-05-11 15:40:00,96.6,96.76,96.58,96.72,35689.0,82.2491,82.3853,82.232,82.3512,35689.0
2021-05-11 15:45:00,96.7,96.96,96.69,96.96,149929.0,82.3342,82.5556,82.3257,82.5556,149929.0
2021-05-11 15:50:00,96.98,97.07,96.91,97.03,100139.0,82.5726,82.6492,82.513,82.6152,100139.0
2021-05-11 15:55:00,97.03,97.2,96.94,97.15,158592.0,82.6152,82.7599,82.5385,82.7173,158592.0
2021-05-12 09:30:00,96.93,96.98,96.72,96.84,140212.0,82.53,82.5726,82.3512,82.4534,140212.0
2021-05-12 09:35:00,96.82,97.13,96.79,97.05,82828.0,82.4364,82.7003,82.4108,82.6322,82828.0
2021-05-12 09:40:00,97.06,97.1,96.74,96.77,68359.0,82.6407,82.6748,82.3683,82.3938,68359.0
2021-05-12 09:45:00,96.77,96.96,96.58,96.63,38005.0,82.3938,82.5556,82.232,82.2746,38005.0
2021-05-12 09:50:00,96.64,96.79,96.53,96.53,62648.0,82.2831,82.4108,82.1895,82.1895,62648.0
2021-05-12 09:55:00,96.53,96.56,96.41,96.43,38166.0,82.1895,82.215,82.0873,82.1043,38166.0
2021-05-12 10:00:00,96.45,96.5,96.3,96.34,124262.0,82.1213,82.1639,81.9936,82.0277,124262.0
2021-05-12 10:05:00,96.34,96.53,96.34,96.52,104108.0,82.0277,82.1895,82.0277,82.1809,104108.0
2021-05-12 10:10:00,96.52,96.52,96.28,96.42,72526.0,82.1809,82.1809,81.9766,82.0958,72526.0
2021-05-12 10:15:00,96.42,96.61,96.38,96.61,26692.0,82.0958,82.2576,82.0617,82.2576,26692.0
2021-05-12 10:20:00,96.6,96.6,96.49,96.54,18462.0,82.2491,82.2491,82.1554,82.198,18462.0
2021-05-12 10:25:00,96.54,96.54,96.31,96.31,31844.0,82.198,82.198,82.0021,82.0021,31844.0
2021-05-12 10:30:00,96.3,96.31,96.1,96.18,73121.0,81.9936,82.0021,81.8233,81.8915,73121.0
2021-05-12 10:35:00,96.19,96.5,96.16,96.32,46557.0,81.9,82.1639,81.8744,82.0107,46557.0
2021-05-12 10:40:00,96.32,96.35,96.13,96.29,85429.0,82.0107,82.0362,81.8489,81.9851,85429.0
2021-05-12 10:45:00,96.26,96.3,96.11,96.14,38012.0,81.9596,81.9936,81.8319,81.8574,38012.0
2021-05-12 10:50:00,96.12,96.2,96.11,96.15,33192.0,81.8404,81.9085,81.8319,81.8659,33192.0
2021-05-12 10:55:00,96.17,96.33,96.09,96.33,42252.0,81.8829,82.0192,81.8148,82.0192,42252.0
2021-05-12 11:00:00,96.32,96.41,96.3,96.41,28848.0,82.0107,82.0873,81.9936,82.0873,28848.0
2021-05-12 11:05:00,96.39,96.4,96.23,96.31,16644.0,82.0703,82.0788,81.934,82.0021,16644.0
2021-05-12 11:10:00,96.33,96.33,96.22,96.26,19412.0,82.0192,82.0192,81.9255,81.9596,19412.0
2021-05-12 11:15:00,96.24,96.27,96.15,96.24,21664.0,81.9425,81.9681,81.8659,81.9425,21664.0
2021-05-12 11:20:00,96.2,96.21,96.05,96.12,22836.0,81.9085,81.917,81.7808,81.8404,22836.0
2021-05-12 11:25:00,96.12,96.28,96.11,96.28,18054.0,81.8404,81.9766,81.8319,81.9766,18054.0
2021-05-12 11:30:00,96.27,96.29,96.19,96.19,18201.0,81.9681,81.9851,81.9,81.9,18201.0
2021-05-12 11:35:00,96.19,96.26,96.15,96.24,21576.0,81.9,81.9596,81.8659,81.9425,21576.0
2021-05-12 11:40:00,96.22,96.36,96.16,96.36,48342.0,81.9255,82.0447,81.8744,82.0447,48342.0
2021-05-12 11:45:00,96.36,96.39,96.15,96.15,10435.0,82.0447,82.0703,81.8659,81.8659,10435.0
2021-05-12 11:50:00,96.12,96.14,95.98,96.0,49180.0,81.8404,81.8574,81.7212,81.7382,49180.0
2021-05-12 11:55:00,95.95,96.0,95.79,95.8,68569.0,81.6956,81.7382,81.5594,81.5679,68569.0
2021-05-12 12:00:00,95.8,95.82,95.65,95.66,28940.0,81.5679,81.5849,81.4402,81.4487,28940.0
2021-05-12 12:05:00,95.66,95.81,95.66,95.7,17800.0,81.4487,81.5764,81.4487,81.4828,17800.0
2021-05-12 12:10:00,95.69,95.7,95.57,95.58,34301.0,81.4742,81.4828,81.3721,81.3806,34301.0
2021-05-12 12:15:00,95.57,95.63,95.49,95.62,37407.0,81.3721,81.4232,81.304,81.4146,37407.0
2021-05-12 12:20:00,95.62,95.74,95.61,95.72,24861.0,81.4146,81.5168,81.4061,81.4998,24861.0
2021-05-12 12:25:00,95.69,95.69,95.6,95.62,23680.0,81.4742,81.4742,81.3976,81.4146,23680.0
2021-05-12 12:30:00,95.61,95.67,95.56,95.62,29111.0,81.4061,81.4572,81.3636,81.4146,29111.0
2021-05-12 12:35:00,95.62,95.64,95.47,95.5,22428.0,81.4146,81.4317,81.2869,81.3125,22428.0
2021-05-12 12:40:00,95.5,95.53,95.41,95.51,33089.0,81.3125,81.338,81.2358,81.321,33089.0
2021-05-12 12:45:00,95.46,95.51,95.41,95.44,14802.0,81.2784,81.321,81.2358,81.2614,14802.0
2021-05-12 12:50:00,95.44,95.53,95.44,95.48,48394.0,81.2614,81.338,81.2614,81.2954,48394.0
2021-05-12 12:55:00,95.47,95.48,95.36,95.47,26532.0,81.2869,81.2954,81.1933,81.2869,26532.0
2021-05-12 13:00:00,95.46,95.61,95.36,95.61,80594.0,81.2784,81.4061,81.1933,81.4061,80594.0
2021-05-12 13:05:00,95.62,95.69,95.54,95.58,13386.0,81.4146,81.4742,81.3465,81.3806,13386.0
2021-05-12 13:10:00,95.55,95.65,95.51,95.61,15125.0,81.355,81.4402,81.321,81.4061,15125.0
2021-05-12 13:15:00,95.6,95.61,95.48,95.49,21589.0,81.3976,81.4061,81.2954,81.304,21589.0
2021-05-12 13:20:00,95.46,95.46,95.37,95.41,21393.0,81.2784,81.2784,81.2018,81.2358,21393.0
2021-05-12 13:25:00,95.41,95.46,95.34,95.42,14203.0,81.2358,81.2784,81.1762,81.2444,14203.0
2021-05-12 13:30:00,95.41,95.41,95.31,95.31,10454.0,81.2358,81.2358,81.1507,81.1507,10454.0
2021-05-12 13:35:00,95.32,95.5,95.32,95.48,27961.0,81.1592,81.3125,81.1592,81.2954,27961.0
2021-05-12 13:40:00,95.46,95.46,95.38,95.42,12328.0,81.2784,81.2784,81.2103,81.2444,12328.0
2021-05-12 13:45:00,95.43,95.46,95.34,95.36,13319.0,81.2529,81.2784,81.1762,81.1933,13319.0
2021-05-12 13:50:00,95.34,95.41,95.33,95.4,22944.0,81.1762,81.2358,81.1677,81.2273,22944.0
2021-05-12 13:55:00,95.39,95.49,95.35,95.37,28064.0,81.2188,81.304,81.1848,81.2018,28064.0
2021-05-12 14:00:00,95.36,95.42,95.28,95.3,28869.0,81.1933,81.2444,81.1252,81.1422,28869.0
2021-05-12 14:05:00,95.28,95.31,95.21,95.22,23506.0,81.1252,81.1507,81.0656,81.0741,23506.0
2021-05-12 14:10:00,95.21,95.23,95.08,95.17,28617.0,81.0656,81.0826,80.9549,81.0315,28617.0
2021-05-12 14:15:00,95.15,95.15,95.02,95.08,64964.0,81.0145,81.0145,80.9038,80.9549,64964.0
2021-05-12 14:20:00,95.09,95.14,94.98,95.04,65495.0,80.9634,81.006,80.8697,80.9208,65495.0
2021-05-12 14:25:00,95.04,95.05,94.94,94.95,43691.0,80.9208,80.9293,80.8357,80.8442,43691.0
2021-05-12 14:30:00,94.94,95.15,94.84,95.12,34684.0,80.8357,81.0145,80.7505,80.9889,34684.0
2021-05-12 14:35:00,95.1,95.16,95.0,95.1,61511.0,80.9719,81.023,80.8868,80.9719,61511.0
2021-05-12 14:40:00,95.06,95.31,95.03,95.28,45827.0,80.9378,81.1507,80.9123,81.1252,45827.0
2021-05-12 14:45:00,95.27,95.38,95.23,95.37,32197.0,81.1166,81.2103,81.0826,81.2018,32197.0
2021-05-12 14:50:00,95.38,95.46,95.35,95.36,46216.0,81.2103,81.2784,81.1848,81.1933,46216.0
2021-05-12 14:55:00,95.37,95.44,95.33,95.34,30484.0,81.2018,81.2614,81.1677,81.1762,30484.0
2021-05-12 15:00:00,95.33,95.39,95.28,95.34,36244.0,81.1677,81.2188,81.1252,81.1762,36244.0
2021-05-12 15:05:00,95.32,95.4,95.26,95.35,38120.0,81.1592,81.2273,81.1081,81.1848,38120.0
2021-05-12 15:10:00,95.34,95.38,95.19,95.21,54945.0,81.1762,81.2103,81.0485,81.0656,54945.0
2021-05-12 15:15:00,95.21,95.29,95.16,95.16,34603.0,81.0656,81.1337,81.023,81.023,34603.0
2021-05-12 15:20:00,95.16,95.2,95.01,95.03,43845.0,81.023,81.057,80.8953,80.9123,43845.0
2021-05-12 15:25:00,95.04,95.09,94.9,94.9,38297.0,80.9208,80.9634,80.8016,80.8016,38297.0
2021-05-12 15:30:00,94.91,94.91,94.7,94.82,53697.0,80.8101,80.8101,80.6313,80.7335,53697.0
2021-05-12 15:35:00,94.81,94.88,94.7,94.81,56408.0,80.725,80.7846,80.6313,80.725,56408.0
2021-05-12 15:40:00,94.8,95.09,94.77,95.08,66452.0,80.7165,80.9634,80.6909,80.9549,66452.0
2021-05-12 15:45:00,95.06,95.13,94.93,94.98,109702.0,80.9378,80.9974,80.8272,80.8697,109702.0
2021-05-12 15:50:00,94.98,94.98,94.64,94.69,169032.0,80.8697,80.8697,80.5802,80.6228,169032.0
2021-05-12 15:55:00,94.7,94.87,94.7,94.76,363555.0,80.6313,80.7761,80.6313,80.6824,363555.0
2021-05-13 09:30:00,95.02,95.42,94.94,95.42,145720.0,80.9038,81.2444,80.8357,81.2444,145720.0
2021-05-13 09:35:00,95.36,95.41,95.14,95.17,70171.0,81.1933,81.2358,81.006,81.0315,70171.0
2021-05-13 09:40:00,95.2,95.27,95.1,95.18,76314.0,81.057,81.1166,80.9719,81.04,76314.0
2021-05-13 09:45:00,95.18,95.33,95.16,95.2,46975.0,81.04,81.1677,81.023,81.057,46975.0
2021-05-13 09:50:00,95.19,95.53,95.19,95.38,42682.0,81.0485,81.338,81.0485,81.2103,42682.0
2021-05-13 09:55:00,95.38,95.49,95.36,95.44,46732.0,81.2103,81.304,81.1933,81.2614,46732.0
2021-05-13 10:00:00,95.45,95.79,95.45,95.78,68620.0,81.2699,81.5594,81.2699,81.5509,68620.0
2021-05-13 10:05:00,95.79,95.82,95.57,95.59,35008.0,81.5594,81.5849,81.3721,81.3891,35008.0
2021-05-13 10:10:00,95.59,95.73,95.55,95.63,31582.0,81.3891,81.5083,81.355,81.4232,31582.0
2021-05-13 10:15:00,95.64,95.82,95.64,95.76,53183.0,81.4317,81.5849,81.4317,81.5338,53183.0
2021-05-13 10:20:00,95.74,95.96,95.72,95.96,63119.0,81.5168,81.7041,81.4998,81.7041,63119.0
2021-05-13 10:25:00,95.96,96.0,95.82,95.95,100444.0,81.7041,81.7382,81.5849,81.6956,100444.0
2021-05-13 10:30:00,95.95,96.04,95.9,95.91,75653.0,81.6956,81.7722,81.653,81.6616,75653.0
2021-05-13 10:35:00,95.92,96.01,95.84,95.86,69728.0,81.6701,81.7467,81.602,81.619,69728.0
2021-05-13 10:40:00,95.86,95.88,95.71,95.71,51148.0,81.619,81.636,81.4913,81.4913,51148.0
2021-05-13 10:45:00,95.72,95.88,95.72,95.81,29505.0,81.4998,81.636,81.4998,81.5764,29505.0
2021-05-13 10:50:00,95.8,95.87,95.75,95.85,37992.0,81.5679,81.6275,81.5253,81.6105,37992.0
2021-05-13 10:55:00,95.87,95.94,95.85,95.91,86120.0,81.6275,81.6871,81.6105,81.6616,86120.0
2021-05-13 11:00:00,95.9,95.93,95.81,95.84,58294.0,81.653,81.6786,81.5764,81.602,58294.0
2021-05-13 11:05:00,95.83,95.92,95.78,95.82,28916.0,81.5934,81.6701,81.5509,81.5849,28916.0
2021-05-13 11:10:00,95.82,95.86,95.8,95.81,21880.0,81.5849,81.619,81.5679,81.5764,21880.0
2021-05-13 11:15:00,95.77,95.86,95.69,95.84,52306.0,81.5424,81.619,81.4742,81.602,52306.0
2021-05-13 11:20:00,95.83,95.89,95.82,95.89,20184.0,81.5934,81.6445,81.5849,81.6445,20184.0
2021-05-13 11:25:00,95.88,95.88,95.68,95.75,47782.0,81.636,81.636,81.4657,81.5253,47782.0
2021-05-13 11:30:00,95.75,95.88,95.67,95.87,31227.0,81.5253,81.636,81.4572,81.6275,31227.0
2021-05-13 11:35:00,95.83,96.04,95.83,96.02,62672.0,81.5934,81.7722,81.5934,81.7552,62672.0
2021-05-13 11:40:00,96.02,96.02,95.73,95.74,58656.0,81.7552,81.7552,81.5083,81.5168,58656.0
2021-05-13 11:45:00,95.76,95.88,95.71,95.88,39378.0,81.5338,81.636,81.4913,81.636,39378.0
2021-05-13 11:50:00,95.88,95.93,95.85,95.93,23015.0,81.636,81.6786,81.6105,81.6786,23015.0
2021-05-13 11:55:00,95.94,95.94,95.73,95.76,50266.0,81.6871,81.6871,81.5083,81.5338,50266.0
2021-05-13 12:00:00,95.77,96.0,95.76,95.96,42910.0,81.5424,81.7382,81.5338,81.7041,42910.0
2021-05-13 12:05:00,95.95,96.03,95.94,96.01,21978.0,81.6956,81.7637,81.6871,81.7467,21978.0
2021-05-13 12:10:00,96.03,96.07,95.92,95.94,27695.0,81.7637,81.7978,81.6701,81.6871,27695.0
2021-05-13 12:15:00,95.95,95.97,95.86,95.89,38530.0,81.6956,81.7126,81.619,81.6445,38530.0
2021-05-13 12:20:00,95.89,95.9,95.81,95.83,27030.0,81.6445,81.653,81.5764,81.5934,27030.0
2021-05-13 12:25:00,95.84,96.05,95.83,96.02,27048.0,81.602,81.7808,81.5934,81.7552,27048.0
2021-05-13 12:30:00,96.03,96.08,96.02,96.03,22386.0,81.7637,81.8063,81.7552,81.7637,22386.0
2021-05-13 12:35:00,96.04,96.09,96.0,96.02,19617.0,81.7722,81.8148,81.7382,81.7552,19617.0
2021-05-13 12:40:00,96.01,96.07,95.97,95.98,17269.0,81.7467,81.7978,81.7126,81.7212,17269.0
2021-05-13 12:45:00,95.99,96.1,95.99,96.1,18865.0,81.7297,81.8233,81.7297,81.8233,18865.0
2021-05-13 12:50:00,96.1,96.14,95.96,96.05,33792.0,81.8233,81.8574,81.7041,81.7808,33792.0
2021-05-13 12:55:00,96.06,96.06,95.85,95.95,34934.0,81.7893,81.7893,81.6105,81.6956,34934.0
2021-05-13 13:00:00,95.96,96.03,95.84,96.02,64362.0,81.7041,81.7637,81.602,81.7552,64362.0
2021-05-13 13:05:00,96.03,96.18,96.0,96.16,19598.0,81.7637,81.8915,81.7382,81.8744,19598.0
2021-05-13 13:10:00,96.15,96.22,96.14,96.19,27596.0,81.8659,81.9255,81.8574,81.9,27596.0
2021-05-13 13:15:00,96.19,96.22,95.98,95.99,39708.0,81.9,81.9255,81.7212,81.7297,39708.0
2021-05-13 13:20:00,95.99,96.0,95.8,95.8,48949.0,81.7297,81.7382,81.5679,81.5679,48949.0
2021-05-13 13:25:00,95.8,95.96,95.74,95.93,46834.0,81.5679,81.7041,81.5168,81.6786,46834.0
2021-05-13 13:30:00,95.93,95.95,95.7,95.7,47486.0,81.6786,81.6956,81.4828,81.4828,47486.0
2021-05-13 13:35:00,95.7,95.76,95.61,95.67,47590.0,81.4828,81.5338,81.4061,81.4572,47590.0
2021-05-13 13:40:00,95.68,95.71,95.63,95.71,43746.0,81.4657,81.4913,81.4232,81.4913,43746.0
2021-05-13 13:45:00,95.69,95.75,95.56,95.59,37829.0,81.4742,81.5253,81.3636,81.3891,37829.0
2021-05-13 13:50:00,95.61,95.79,95.61,95.79,18820.0,81.4061,81.5594,81.4061,81.5594,18820.0
2021-05-13 13:55:00,95.78,95.82,95.76,95.81,23758.0,81.5509,81.5849,81.5338,81.5764,23758.0
2021-05-13 14:00:00,95.86,96.04,95.86,96.04,75075.0,81.619,81.7722,81.619,81.7722,75075.0
2021-05-13 14:05:00,96.03,96.23,96.03,96.18,46446.0,81.7637,81.934,81.7637,81.8915,46446.0
2021-05-13 14:10:00,96.19,96.23,96.14,96.14,49067.0,81.9,81.934,81.8574,81.8574,49067.0
2021-05-13 14:15:00,96.15,96.2,96.09,96.14,17232.0,81.8659,81.9085,81.8148,81.8574,17232.0
2021-05-13 14:20:00,96.15,96.29,96.14,96.25,46629.0,81.8659,81.9851,81.8574,81.9511,46629.0
2021-05-13 14:25:00,96.24,96.45,96.24,96.44,16011.0,81.9425,82.1213,81.9425,82.1128,16011.0
2021-05-13 14:30:00,96.45,96.48,96.39,96.48,26696.0,82.1213,82.1469,82.0703,82.1469,26696.0
2021-05-13 14:35:00,96.49,96.55,96.46,96.48,116285.0,82.1554,82.2065,82.1299,82.1469,116285.0
2021-05-13 14:40:00,96.46,96.57,96.39,96.54,50130.0,82.1299,82.2235,82.0703,82.198,50130.0
2021-05-13 14:45:00,96.52,96.56,96.41,96.49,32426.0,82.1809,82.215,82.0873,82.1554,32426.0
2021-05-13 14:50:00,96.47,96.47,96.36,96.45,23555.0,82.1384,82.1384,82.0447,82.1213,23555.0
2021-05-13 14:55:00,96.45,96.49,96.4,96.45,57184.0,82.1213,82.1554,82.0788,82.1213,57184.0
2021-05-13 15:00:00,96.45,96.61,96.44,96.5,30877.0,82.1213,82.2576,82.1128,82.1639,30877.0
2021-05-13 15:05:00,96.51,96.61,96.48,96.61,48119.0,82.1724,82.2576,82.1469,82.2576,48119.0
2021-05-13 15:10:00,96.62,96.62,96.39,96.42,32526.0,82.2661,82.2661,82.0703,82.0958,32526.0
2021-05-13 15:15:00,96.43,96.47,96.39,96.4,20401.0,82.1043,82.1384,82.0703,82.0788,20401.0
2021-05-13 15:20:00,96.41,96.48,96.37,96.48,37159.0,82.0873,82.1469,82.0532,82.1469,37159.0
2021-05-13 15:25:00,96.48,96.56,96.35,96.45,39785.0,82.1469,82.215,82.0362,82.1213,39785.0
2021-05-13 15:30:00,96.45,96.62,96.45,96.61,40065.0,82.1213,82.2661,82.1213,82.2576,40065.0
2021-05-13 15:35:00,96.61,96.61,96.5,96.51,64057.0,82.2576,82.2576,82.1639,82.1724,64057.0
2021-05-13 15:40:00,96.5,96.55,96.45,96.48,87979.0,82.1639,82.2065,82.1213,82.1469,87979.0
2021-05-13 15:45:00,96.48,96.5,96.35,96.38,63653.0,82.1469,82.1639,82.0362,82.0617,63653.0
2021-05-13 15:50:00,96.37,96.41,96.14,96.16,120074.0,82.0532,82.0873,81.8574,81.8744,120074.0
2021-05-13 15:55:00,96.16,96.18,95.98,95.98,430395.0,81.8744,81.8915,81.7212,81.7212,430395.0
2021-05-14 09:30:00,96.45,96.67,96.44,96.56,83435.0,82.1213,82.3087,82.1128,82.215,83435.0
2021-05-14 09:35:00,96.58,96.58,96.31,96.48,64308.0,82.232,82.232,82.0021,82.1469,64308.0
2021-05-14 09:40:00,96.48,96.68,96.46,96.61,35714.0,82.1469,82.3172,82.1299,82.2576,35714.0
2021-05-14 09:45:00,96.63,96.84,96.6,96.71,38033.0,82.2746,82.4534,82.2491,82.3427,38033.0
2021-05-14 09:50:00,96.72,96.84,96.71,96.74,40796.0,82.3512,82.4534,82.3427,82.3683,40796.0
2021-05-14 09:55:00,96.76,96.86,96.69,96.85,47546.0,82.3853,82.4704,82.3257,82.4619,47546.0
2021-05-14 10:00:00,96.83,96.95,96.72,96.94,34821.0,82.4449,82.5471,82.3512,82.5385,34821.0
2021-05-14 10:05:00,96.95,96.96,96.76,96.79,25458.0,82.5471,82.5556,82.3853,82.4108,25458.0
2021-05-14 10:10:00,96.79,96.88,96.76,96.78,37170.0,82.4108,82.4875,82.3853,82.4023,37170.0
2021-05-14 10:15:00,96.79,96.89,96.74,96.85,48291.0,82.4108,82.496,82.3683,82.4619,48291.0
2021-05-14 10:20:00,96.85,97.0,96.85,96.99,43406.0,82.4619,82.5896,82.4619,82.5811,43406.0
2021-05-14 10:25:00,97.0,97.03,96.87,96.87,33426.0,82.5896,82.6152,82.4789,82.4789,33426.0
2021-05-14 10:30:00,96.88,96.99,96.88,96.94,35108.0,82.4875,82.5811,82.4875,82.5385,35108.0
2021-05-14 10:35:00,96.93,96.96,96.75,96.75,23012.0,82.53,82.5556,82.3768,82.3768,23012.0
2021-05-14 10:40:00,96.76,96.85,96.76,96.79,27663.0,82.3853,82.4619,82.3853,82.4108,27663.0
2021-05-14 10:45:00,96.8,96.96,96.8,96.95,29614.0,82.4193,82.5556,82.4193,82.5471,29614.0
2021-05-14 10:50:00,96.93,97.04,96.91,97.03,55413.0,82.53,82.6237,82.513,82.6152,55413.0
2021-05-14 10:55:00,97.04,97.07,97.02,97.05,45925.0,82.6237,82.6492,82.6067,82.6322,45925.0
2021-05-14 11:00:00,97.03,97.05,96.96,96.99,74083.0,82.6152,82.6322,82.5556,82.5811,74083.0
2021-05-14 11:05:00,96.99,97.02,96.88,96.89,26090.0,82.5811,82.6067,82.4875,82.496,26090.0
2021-05-14 11:10:00,96.89,97.0,96.89,96.99,15435.0,82.496,82.5896,82.496,82.5811,15435.0
2021-05-14 11:15:00,96.98,97.02,96.98,96.99,12565.0,82.5726,82.6067,82.5726,82.5811,12565.0
2021-05-14 11:20:00,97.01,97.05,96.96,97.03,18727.0,82.5981,82.6322,82.5556,82.6152,18727.0
2021-05-14 11:25:00,97.04,97.04,96.91,96.91,10260.0,82.6237,82.6237,82.513,82.513,10260.0
2021-05-14 11:30:00,96.93,96.99,96.9,96.98,12779.0,82.53,82.5811,82.5045,82.5726,12779.0
2021-05-14 11:35:00,96.99,96.99,96.94,96.95,9895.0,82.5811,82.5811,82.5385,82.5471,9895.0
2021-05-14 11:40:00,96.97,97.02,96.97,96.98,9445.0,82.5641,82.6067,82.5641,82.5726,9445.0
2021-05-14 11:45:00,96.96,97.0,96.95,96.97,33247.0,82.5556,82.5896,82.5471,82.5641,33247.0
2021-05-14 11:50:00,96.98,96.99,96.92,96.94,14468.0,82.5726,82.5811,82.5215,82.5385,14468.0
2021-05-14 11:55:00,96.93,96.97,96.91,96.95,6280.0,82.53,82.5641,82.513,82.5471,6280.0
2021-05-14 12:00:00,96.96,97.0,96.95,96.98,7938.0,82.5556,82.5896,82.5471,82.5726,7938.0
2021-05-14 12:05:00,96.98,97.0,96.92,96.94,10528.0,82.5726,82.5896,82.5215,82.5385,10528.0
2021-05-14 12:10:00,96.94,97.0,96.93,97.0,5284.0,82.5385,82.5896,82.53,82.5896,5284.0
2021-05-14 12:15:00,97.01,97.01,96.97,96.99,14442.0,82.5981,82.5981,82.5641,82.5811,14442.0
2021-05-14 12:20:00,96.98,96.99,96.94,96.98,9697.0,82.5726,82.5811,82.5385,82.5726,9697.0
2021-05-14 12:25:00,97.0,97.07,96.99,97.07,19415.0,82.5896,82.6492,82.5811,82.6492,19415.0
2021-05-14 12:30:00,97.07,97.1,97.02,97.02,10876.0,82.6492,82.6748,82.6067,82.6067,10876.0
2021-05-14 12:35:00,97.02,97.04,96.97,97.0,23747.0,82.6067,82.6237,82.5641,82.5896,23747.0
2021-05-14 12:40:00,97.01,97.03,96.98,96.98,4836.0,82.5981,82.6152,82.5726,82.5726,4836.0
2021-05-14 12:45:00,96.98,96.99,96.95,96.97,30125.0,82.5726,82.5811,82.5471,82.5641,30125.0
2021-05-14 12:50:00,96.97,97.0,96.94,96.98,12453.0,82.5641,82.5896,82.5385,82.5726,12453.0
2021-05-14 12:55:00,96.96,97.02,96.95,97.02,9304.0,82.5556,82.6067,82.5471,82.6067,9304.0
2021-05-14 13:00:00,97.04,97.1,97.02,97.1,25503.0,82.6237,82.6748,82.6067,82.6748,25503.0
2021-05-14 13:05:00,97.09,97.1,97.06,97.09,13594.0,82.6663,82.6748,82.6407,82.6663,13594.0
2021-05-14 13:10:00,97.11,97.12,97.07,97.12,18857.0,82.6833,82.6918,82.6492,82.6918,18857.0
2021-05-14 13:15:00,97.12,97.13,97.08,97.13,12059.0,82.6918,82.7003,82.6577,82.7003,12059.0
2021-05-14 13:20:00,97.14,97.24,97.14,97.24,37626.0,82.7088,82.794,82.7088,82.794,37626.0
2021-05-14 13:25:00,97.24,97.26,97.24,97.26,18520.0,82.794,82.811,82.794,82.811,18520.0
2021-05-14 13:30:00,97.27,97.31,97.23,97.24,11121.0,82.8195,82.8536,82.7855,82.794,11121.0
2021-05-14 13:35:00,97.24,97.26,97.21,97.24,27379.0,82.794,82.811,82.7684,82.794,27379.0
2021-05-14 13:40:00,97.23,97.3,97.23,97.29,30230.0,82.7855,82.8451,82.7855,82.8365,30230.0
2021-05-14 13:45:00,97.28,97.29,97.25,97.26,21532.0,82.828,82.8365,82.8025,82.811,21532.0
2021-05-14 13:50:00,97.26,97.27,97.21,97.23,47014.0,82.811,82.8195,82.7684,82.7855,47014.0
2021-05-14 13:55:00,97.22,97.26,97.22,97.24,9221.0,82.7769,82.811,82.7769,82.794,9221.0
2021-05-14 14:00:00,97.25,97.29,97.22,97.28,16656.0,82.8025,82.8365,82.7769,82.828,16656.0
2021-05-14 14:05:00,97.28,97.32,97.27,97.3,61462.0,82.828,82.8621,82.8195,82.8451,61462.0
2021-05-14 14:10:00,97.3,97.31,97.23,97.3,20441.0,82.8451,82.8536,82.7855,82.8451,20441.0
2021-05-14 14:15:00,97.31,97.33,97.25,97.25,11318.0,82.8536,82.8706,82.8025,82.8025,11318.0
2021-05-14 14:20:00,97.25,97.25,97.17,97.2,81169.0,82.8025,82.8025,82.7344,82.7599,81169.0
2021-05-14 14:25:00,97.2,97.22,97.16,97.17,20973.0,82.7599,82.7769,82.7259,82.7344,20973.0
2021-05-14 14:30:00,97.18,97.25,97.18,97.25,50468.0,82.7429,82.8025,82.7429,82.8025,50468.0
2021-05-14 14:35:00,97.24,97.26,97.18,97.2,26949.0,82.794,82.811,82.7429,82.7599,26949.0
2021-05-14 14:40:00,97.2,97.27,97.19,97.26,11853.0,82.7599,82.8195,82.7514,82.811,11853.0
2021-05-14 14:45:00,97.26,97.29,97.24,97.29,16565.0,82.811,82.8365,82.794,82.8365,16565.0
2021-05-14 14:50:00,97.3,97.36,97.28,97.35,25655.0,82.8451,82.8961,82.828,82.8876,25655.0
2021-05-14 14:55:00,97.36,97.36,97.3,97.34,18223.0,82.8961,82.8961,82.8451,82.8791,18223.0
2021-05-14 15:00:00,97.34,97.35,97.27,97.32,11963.0,82.8791,82.8876,82.8195,82.8621,11963.0
2021-05-14 15:05:00,97.35,97.38,97.31,97.38,28111.0,82.8876,82.9132,82.8536,82.9132,28111.0
2021-05-14 15:10:00,97.38,97.41,97.35,97.4,14882.0,82.9132,82.9387,82.8876,82.9302,14882.0
2021-05-14 15:15:00,97.4,97.42,97.35,97.35,22025.0,82.9302,82.9472,82.8876,82.8876,22025.0
2021-05-14 15:20:00,97.36,97.41,97.35,97.36,22915.0,82.8961,82.9387,82.8876,82.8961,22915.0
2021-05-14 15:25:00,97.35,97.39,97.32,97.35,27142.0,82.8876,82.9217,82.8621,82.8876,27142.0
2021-05-14 15:30:00,97.36,97.37,97.23,97.25,26045.0,82.8961,82.9047,82.7855,82.8025,26045.0
2021-05-14 15:35:00,97.26,97.29,97.18,97.2,35159.0,82.811,82.8365,82.7429,82.7599,35159.0
2021-05-14 15:40:00,97.2,97.27,97.19,97.25,38109.0,82.7599,82.8195,82.7514,82.8025,38109.0
2021-05-14 15:45:00,97.25,97.35,97.24,97.28,56527.0,82.8025,82.8876,82.794,82.828,56527.0
2021-05-14 15:50:00,97.29,97.34,97.19,97.27,131518.0,82.8365,82.8791,82.7514,82.8195,131518.0
2021-05-14 15:55:00,97.28,97.29,97.09,97.14,540339.0,82.828,82.8365,82.6663,82.7088,540339.0
2021-05-17 09:30:00,97.09,97.15,96.69,96.8,191599.0,82.6663,82.7173,82.3257,82.4193,191599.0
2021-05-17 09:35:00,96.8,97.23,96.8,97.2,95468.0,82.4193,82.7855,82.4193,82.7599,95468.0
2021-05-17 09:40:00,97.21,97.27,97.04,97.06,56714.0,82.7684,82.8195,82.6237,82.6407,56714.0
2021-05-17 09:45:00,97.08,97.13,96.95,96.95,36995.0,82.6577,82.7003,82.5471,82.5471,36995.0
2021-05-17 09:50:00,96.95,96.99,96.84,96.98,47870.0,82.5471,82.5811,82.4534,82.5726,47870.0
2021-05-17 09:55:00,96.96,97.09,96.92,97.04,32365.0,82.5556,82.6663,82.5215,82.6237,32365.0
2021-05-17 10:00:00,97.03,97.04,96.88,96.93,43900.0,82.6152,82.6237,82.4875,82.53,43900.0
2021-05-17 10:05:00,96.93,97.1,96.89,96.91,25557.0,82.53,82.6748,82.496,82.513,25557.0
2021-05-17 10:10:00,96.91,97.15,96.88,97.1,43800.0,82.513,82.7173,82.4875,82.6748,43800.0
2021-05-17 10:15:00,97.12,97.24,97.02,97.21,51127.0,82.6918,82.794,82.6067,82.7684,51127.0
2021-05-17 10:20:00,97.21,97.22,97.03,97.04,19116.0,82.7684,82.7769,82.6152,82.6237,19116.0
2021-05-17 10:25:00,97.03,97.13,96.86,96.87,27336.0,82.6152,82.7003,82.4704,82.4789,27336.0
2021-05-17 10:30:00,96.88,96.94,96.78,96.78,48215.0,82.4875,82.5385,82.4023,82.4023,48215.0
2021-05-17 10:35:00,96.77,97.09,96.76,97.06,46127.0,82.3938,82.6663,82.3853,82.6407,46127.0
2021-05-17 10:40:00,97.07,97.08,96.86,96.92,69843.0,82.6492,82.6577,82.4704,82.5215,69843.0
2021-05-17 10:45:00,96.94,96.98,96.87,96.97,24478.0,82.5385,82.5726,82.4789,82.5641,24478.0
2021-05-17 10:50:00,96.98,97.05,96.95,97.05,27544.0,82.5726,82.6322,82.5471,82.6322,27544.0
2021-05-17 10:55:00,97.05,97.12,97.02,97.05,25924.0,82.6322,82.6918,82.6067,82.6322,25924.0
2021-05-17 11:00:00,97.04,97.06,96.9,97.02,46305.0,82.6237,82.6407,82.5045,82.6067,46305.0
2021-05-17 11:05:00,97.03,97.14,97.01,97.01,21069.0,82.6152,82.7088,82.5981,82.5981,21069.0
2021-05-17 11:10:00,97.02,97.07,96.93,97.06,74268.0,82.6067,82.6492,82.53,82.6407,74268.0
2021-05-17 11:15:00,97.04,97.05,96.93,96.95,29917.0,82.6237,82.6322,82.53,82.5471,29917.0
2021-05-17 11:20:00,96.96,97.0,96.92,96.94,27456.0,82.5556,82.5896,82.5215,82.5385,27456.0
2021-05-17 11:25:00,96.93,96.99,96.88,96.89,38959.0,82.53,82.5811,82.4875,82.496,38959.0
2021-05-17 11:30:00,96.9,96.96,96.81,96.91,20913.0,82.5045,82.5556,82.4279,82.513,20913.0
2021-05-17 11:35:00,96.93,96.99,96.92,96.92,24086.0,82.53,82.5811,82.5215,82.5215,24086.0
2021-05-17 11:40:00,96.91,96.95,96.86,96.91,19943.0,82.513,82.5471,82.4704,82.513,19943.0
2021-05-17 11:45:00,96.89,96.98,96.89,96.96,10947.0,82.496,82.5726,82.496,82.5556,10947.0
2021-05-17 11:50:00,96.95,96.97,96.87,96.97,21404.0,82.5471,82.5641,82.4789,82.5641,21404.0
2021-05-17 11:55:00,96.95,96.96,96.89,96.95,13131.0,82.5471,82.5556,82.496,82.5471,13131.0
2021-05-17 12:00:00,96.93,97.03,96.92,96.98,21076.0,82.53,82.6152,82.5215,82.5726,21076.0
2021-05-17 12:05:00,96.98,96.99,96.93,96.95,25983.0,82.5726,82.5811,82.53,82.5471,25983.0
2021-05-17 12:10:00,96.95,97.03,96.94,97.02,24834.0,82.5471,82.6152,82.5385,82.6067,24834.0
2021-05-17 12:15:00,97.0,97.12,96.97,97.09,14688.0,82.5896,82.6918,82.5641,82.6663,14688.0
2021-05-17 12:20:00,97.09,97.14,97.08,97.13,10816.0,82.6663,82.7088,82.6577,82.7003,10816.0
2021-05-17 12:25:00,97.12,97.15,97.1,97.15,9543.0,82.6918,82.7173,82.6748,82.7173,9543.0
2021-05-17 12:30:00,97.14,97.17,97.1,97.16,15938.0,82.7088,82.7344,82.6748,82.7259,15938.0
2021-05-17 12:35:00,97.17,97.26,97.17,97.25,18455.0,82.7344,82.811,82.7344,82.8025,18455.0
2021-05-17 12:40:00,97.23,97.3,97.23,97.27,14847.0,82.7855,82.8451,82.7855,82.8195,14847.0
2021-05-17 12:45:00,97.26,97.27,97.21,97.21,22359.0,82.811,82.8195,82.7684,82.7684,22359.0
2021-05-17 12:50:00,97.21,97.27,97.2,97.23,12197.0,82.7684,82.8195,82.7599,82.7855,12197.0
2021-05-17 12:55:00,97.23,97.24,97.19,97.21,15501.0,82.7855,82.794,82.7514,82.7684,15501.0
2021-05-17 13:00:00,97.2,97.24,97.15,97.17,12209.0,82.7599,82.794,82.7173,82.7344,12209.0
2021-05-17 13:05:00,97.15,97.15,97.11,97.13,18136.0,82.7173,82.7173,82.6833,82.7003,18136.0
2021-05-17 13:10:00,97.14,97.17,97.11,97.14,13938.0,82.7088,82.7344,82.6833,82.7088,13938.0
2021-05-17 13:15:00,97.14,97.16,97.1,97.14,29899.0,82.7088,82.7259,82.6748,82.7088,29899.0
2021-05-17 13:20:00,97.13,97.15,97.08,97.12,16136.0,82.7003,82.7173,82.6577,82.6918,16136.0
2021-05-17 13:25:00,97.13,97.15,97.07,97.1,11487.0,82.7003,82.7173,82.6492,82.6748,11487.0
2021-05-17 13:30:00,97.11,97.11,97.03,97.07,27663.0,82.6833,82.6833,82.6152,82.6492,27663.0
2021-05-17 13:35:00,97.09,97.17,97.07,97.08,12344.0,82.6663,82.7344,82.6492,82.6577,12344.0
2021-05-17 13:40:00,97.07,97.08,97.0,97.06,22983.0,82.6492,82.6577,82.5896,82.6407,22983.0
2021-05-17 13:45:00,97.06,97.13,97.03,97.08,15284.0,82.6407,82.7003,82.6152,82.6577,15284.0
2021-05-17 13:50:00,97.08,97.09,97.04,97.07,17021.0,82.6577,82.6663,82.6237,82.6492,17021.0
2021-05-17 13:55:00,97.05,97.1,97.03,97.05,25444.0,82.6322,82.6748,82.6152,82.6322,25444.0
2021-05-17 14:00:00,97.05,97.12,97.01,97.11,21725.0,82.6322,82.6918,82.5981,82.6833,21725.0
2021-05-17 14:05:00,97.11,97.15,97.09,97.12,14605.0,82.6833,82.7173,82.6663,82.6918,14605.0
2021-05-17 14:10:00,97.13,97.15,97.08,97.13,13914.0,82.7003,82.7173,82.6577,82.7003,13914.0
2021-05-17 14:15:00,97.13,97.16,97.1,97.15,12281.0,82.7003,82.7259,82.6748,82.7173,12281.0
2021-05-17 14:20:00,97.14,97.17,97.11,97.14,33883.0,82.7088,82.7344,82.6833,82.7088,33883.0
2021-05-17 14:25:00,97.14,97.23,97.14,97.22,35550.0,82.7088,82.7855,82.7088,82.7769,35550.0
2021-05-17 14:30:00,97.22,97.26,97.21,97.25,24642.0,82.7769,82.811,82.7684,82.8025,24642.0
2021-05-17 14:35:00,97.25,97.26,97.12,97.13,16671.0,82.8025,82.811,82.6918,82.7003,16671.0
2021-05-17 14:40:00,97.13,97.17,97.12,97.17,11803.0,82.7003,82.7344,82.6918,82.7344,11803.0
2021-05-17 14:45:00,97.17,97.21,97.13,97.2,13214.0,82.7344,82.7684,82.7003,82.7599,13214.0
2021-05-17 14:50:00,97.21,97.29,97.21,97.27,11426.0,82.7684,82.8365,82.7684,82.8195,11426.0
2021-05-17 14:55:00,97.26,97.29,97.23,97.27,21883.0,82.811,82.8365,82.7855,82.8195,21883.0
2021-05-17 15:00:00,97.27,97.29,97.23,97.28,28623.0,82.8195,82.8365,82.7855,82.828,28623.0
2021-05-17 15:05:00,97.27,97.37,97.25,97.31,29984.0,82.8195,82.9047,82.8025,82.8536,29984.0
2021-05-17 15:10:00,97.32,97.35,97.3,97.31,42323.0,82.8621,82.8876,82.8451,82.8536,42323.0
2021-05-17 15:15:00,97.31,97.33,97.23,97.26,73333.0,82.8536,82.8706,82.7855,82.811,73333.0
2021-05-17 15:20:00,97.26,97.3,97.23,97.25,47509.0,82.811,82.8451,82.7855,82.8025,47509.0
2021-05-17 15:25:00,97.25,97.25,97.12,97.18,46120.0,82.8025,82.8025,82.6918,82.7429,46120.0
2021-05-17 15:30:00,97.19,97.3,97.17,97.28,52484.0,82.7514,82.8451,82.7344,82.828,52484.0
2021-05-17 15:35:00,97.28,97.28,97.16,97.19,43619.0,82.828,82.828,82.7259,82.7514,43619.0
2021-05-17 15:40:00,97.18,97.35,97.18,97.31,57732.0,82.7429,82.8876,82.7429,82.8536,57732.0
2021-05-17 15:45:00,97.3,97.39,97.27,97.28,120789.0,82.8451,82.9217,82.8195,82.828,120789.0
2021-05-17 15:50:00,97.28,97.29,97.16,97.23,60518.0,82.828,82.8365,82.7259,82.7855,60518.0
2021-05-17 15:55:00,97.23,97.3,97.16,97.19,141887.0,82.7855,82.8451,82.7259,82.7514,141887.0
2021-05-18 09:30:00,97.2,97.2,96.6,96.69,123662.0,82.7599,82.7599,82.2491,82.3257,123662.0
2021-05-18 09:35:00,96.64,96.98,96.64,96.95,48706.0,82.2831,82.5726,82.2831,82.5471,48706.0
2021-05-18 09:40:00,96.96,96.98,96.74,96.83,50538.0,82.5556,82.5726,82.3683,82.4449,50538.0
2021-05-18 09:45:00,96.85,96.88,96.77,96.82,38624.0,82.4619,82.4875,82.3938,82.4364,38624.0
2021-05-18 09:50:00,96.81,96.93,96.7,96.93,75950.0,82.4279,82.53,82.3342,82.53,75950.0
2021-05-18 09:55:00,96.93,96.95,96.77,96.79,94645.0,82.53,82.5471,82.3938,82.4108,94645.0
2021-05-18 10:00:00,96.78,97.03,96.76,97.03,48879.0,82.4023,82.6152,82.3853,82.6152,48879.0
2021-05-18 10:05:00,97.02,97.12,96.99,97.07,40056.0,82.6067,82.6918,82.5811,82.6492,40056.0
2021-05-18 10:10:00,97.06,97.08,96.97,97.02,17214.0,82.6407,82.6577,82.5641,82.6067,17214.0
2021-05-18 10:15:00,97.0,97.15,96.98,97.14,22228.0,82.5896,82.7173,82.5726,82.7088,22228.0
2021-05-18 10:20:00,97.14,97.26,97.14,97.22,23067.0,82.7088,82.811,82.7088,82.7769,23067.0
2021-05-18 10:25:00,97.21,97.31,97.15,97.19,16019.0,82.7684,82.8536,82.7173,82.7514,16019.0
2021-05-18 10:30:00,97.17,97.2,97.13,97.13,19267.0,82.7344,82.7599,82.7003,82.7003,19267.0
2021-05-18 10:35:00,97.14,97.21,97.1,97.19,33947.0,82.7088,82.7684,82.6748,82.7514,33947.0
2021-05-18 10:40:00,97.2,97.23,97.14,97.2,7430.0,82.7599,82.7855,82.7088,82.7599,7430.0
2021-05-18 10:45:00,97.21,97.36,97.21,97.35,10962.0,82.7684,82.8961,82.7684,82.8876,10962.0
2021-05-18 10:50:00,97.37,97.52,97.36,97.47,49590.0,82.9047,83.0324,82.8961,82.9898,49590.0
2021-05-18 10:55:00,97.47,97.49,97.35,97.42,38636.0,82.9898,83.0068,82.8876,82.9472,38636.0
2021-05-18 11:00:00,97.42,97.45,97.34,97.45,29444.0,82.9472,82.9728,82.8791,82.9728,29444.0
2021-05-18 11:05:00,97.42,97.44,97.27,97.27,16046.0,82.9472,82.9643,82.8195,82.8195,16046.0
2021-05-18 11:10:00,97.27,97.4,97.27,97.39,12197.0,82.8195,82.9302,82.8195,82.9217,12197.0
2021-05-18 11:15:00,97.4,97.49,97.4,97.49,11428.0,82.9302,83.0068,82.9302,83.0068,11428.0
2021-05-18 11:20:00,97.47,97.55,97.47,97.55,13717.0,82.9898,83.0579,82.9898,83.0579,13717.0
2021-05-18 11:25:00,97.54,97.54,97.48,97.51,15561.0,83.0494,83.0494,82.9983,83.0239,15561.0
2021-05-18 11:30:00,97.52,97.52,97.43,97.46,24088.0,83.0324,83.0324,82.9558,82.9813,24088.0
2021-05-18 11:35:00,97.46,97.57,97.44,97.49,11455.0,82.9813,83.075,82.9643,83.0068,11455.0
2021-05-18 11:40:00,97.5,97.54,97.44,97.53,16530.0,83.0154,83.0494,82.9643,83.0409,16530.0
2021-05-18 11:45:00,97.54,97.6,97.51,97.6,26180.0,83.0494,83.1005,83.0239,83.1005,26180.0
2021-05-18 11:50:00,97.6,97.6,97.51,97.54,12000.0,83.1005,83.1005,83.0239,83.0494,12000.0
2021-05-18 11:55:00,97.55,97.55,97.46,97.47,8037.0,83.0579,83.0579,82.9813,82.9898,8037.0
2021-05-18 12:00:00,97.47,97.54,97.45,97.53,13569.0,82.9898,83.0494,82.9728,83.0409,13569.0
2021-05-18 12:05:00,97.53,97.58,97.52,97.56,14380.0,83.0409,83.0835,83.0324,83.0664,14380.0
2021-05-18 12:10:00,97.55,97.64,97.53,97.61,20484.0,83.0579,83.1346,83.0409,83.109,20484.0
2021-05-18 12:15:00,97.62,97.64,97.56,97.57,11115.0,83.1175,83.1346,83.0664,83.075,11115.0
2021-05-18 12:20:00,97.57,97.62,97.55,97.61,24119.0,83.075,83.1175,83.0579,83.109,24119.0
2021-05-18 12:25:00,97.61,97.61,97.55,97.55,21575.0,83.109,83.109,83.0579,83.0579,21575.0
2021-05-18 12:30:00,97.56,97.59,97.55,97.59,12023.0,83.0664,83.092,83.0579,83.092,12023.0
2021-05-18 12:35:00,97.59,97.59,97.56,97.57,7153.0,83.092,83.092,83.0664,83.075,7153.0
2021-05-18 12:40:00,97.57,97.59,97.54,97.56,10694.0,83.075,83.092,83.0494,83.0664,10694.0
2021-05-18 12:45:00,97.55,97.57,97.52,97.53,6820.0,83.0579,83.075,83.0324,83.0409,6820.0
2021-05-18 12:50:00,97.52,97.54,97.5,97.51,12414.0,83.0324,83.0494,83.0154,83.0239,12414.0
2021-05-18 12:55:00,97.51,97.52,97.46,97.5,23455.0,83.0239,83.0324,82.9813,83.0154,23455.0
2021-05-18 13:00:00,97.52,97.52,97.49,97.51,9632.0,83.0324,83.0324,83.0068,83.0239,9632.0
2021-05-18 13:05:00,97.51,97.51,97.43,97.51,11038.0,83.0239,83.0239,82.9558,83.0239,11038.0
2021-05-18 13:10:00,97.52,97.52,97.5,97.52,10018.0,83.0324,83.0324,83.0154,83.0324,10018.0
2021-05-18 13:15:00,97.52,97.52,97.47,97.51,9133.0,83.0324,83.0324,82.9898,83.0239,9133.0
2021-05-18 13:20:00,97.52,97.6,97.5,97.59,11519.0,83.0324,83.1005,83.0154,83.092,11519.0
2021-05-18 13:25:00,97.59,97.63,97.59,97.59,12353.0,83.092,83.126,83.092,83.092,12353.0
2021-05-18 13:30:00,97.6,97.61,97.48,97.51,21726.0,83.1005,83.109,82.9983,83.0239,21726.0
2021-05-18 13:35:00,97.51,97.55,97.48,97.55,31208.0,83.0239,83.0579,82.9983,83.0579,31208.0
2021-05-18 13:40:00,97.55,97.63,97.55,97.62,7549.0,83.0579,83.126,83.0579,83.1175,7549.0
2021-05-18 13:45:00,97.62,97.67,97.61,97.63,17773.0,83.1175,83.1601,83.109,83.126,17773.0
2021-05-18 13:50:00,97.62,97.65,97.62,97.65,4252.0,83.1175,83.1431,83.1175,83.1431,4252.0
2021-05-18 13:55:00,97.62,97.67,97.62,97.66,13756.0,83.1175,83.1601,83.1175,83.1516,13756.0
2021-05-18 14:00:00,97.66,97.66,97.6,97.63,20332.0,83.1516,83.1516,83.1005,83.126,20332.0
2021-05-18 14:05:00,97.62,97.66,97.58,97.58,9287.0,83.1175,83.1516,83.0835,83.0835,9287.0
2021-05-18 14:10:00,97.61,97.63,97.58,97.63,13734.0,83.109,83.126,83.0835,83.126,13734.0
2021-05-18 14:15:00,97.64,97.66,97.58,97.59,21868.0,83.1346,83.1516,83.0835,83.092,21868.0
2021-05-18 14:20:00,97.59,97.6,97.5,97.54,10804.0,83.092,83.1005,83.0154,83.0494,10804.0
2021-05-18 14:25:00,97.55,97.57,97.52,97.55,11097.0,83.0579,83.075,83.0324,83.0579,11097.0
2021-05-18 14:30:00,97.57,97.6,97.52,97.52,25969.0,83.075,83.1005,83.0324,83.0324,25969.0
2021-05-18 14:35:00,97.51,97.55,97.45,97.48,21019.0,83.0239,83.0579,82.9728,82.9983,21019.0
2021-05-18 14:40:00,97.47,97.51,97.41,97.45,22893.0,82.9898,83.0239,82.9387,82.9728,22893.0
2021-05-18 14:45:00,97.44,97.5,97.42,97.47,28909.0,82.9643,83.0154,82.9472,82.9898,28909.0
2021-05-18 14:50:00,97.48,97.59,97.47,97.58,92602.0,82.9983,83.092,82.9898,83.0835,92602.0
2021-05-18 14:55:00,97.58,97.66,97.56,97.61,32465.0,83.0835,83.1516,83.0664,83.109,32465.0
2021-05-18 15:00:00,97.61,97.61,97.57,97.59,18078.0,83.109,83.109,83.075,83.092,18078.0
2021-05-18 15:05:00,97.58,97.6,97.53,97.6,23963.0,83.0835,83.1005,83.0409,83.1005,23963.0
2021-05-18 15:10:00,97.6,97.65,97.59,97.63,102258.0,83.1005,83.1431,83.092,83.126,102258.0
2021-05-18 15:15:00,97.64,97.74,97.63,97.74,73444.0,83.1346,83.2197,83.126,83.2197,73444.0
2021-05-18 15:20:00,97.74,97.76,97.68,97.69,68753.0,83.2197,83.2367,83.1686,83.1771,68753.0
2021-05-18 15:25:00,97.69,97.7,97.63,97.66,36591.0,83.1771,83.1856,83.126,83.1516,36591.0
2021-05-18 15:30:00,97.65,97.74,97.59,97.73,60537.0,83.1431,83.2197,83.092,83.2112,60537.0
2021-05-18 15:35:00,97.72,97.79,97.68,97.78,34391.0,83.2027,83.2623,83.1686,83.2538,34391.0
2021-05-18 15:40:00,97.78,97.83,97.7,97.73,59677.0,83.2538,83.2963,83.1856,83.2112,59677.0
2021-05-18 15:45:00,97.74,97.76,97.48,97.54,83054.0,83.2197,83.2367,82.9983,83.0494,83054.0
2021-05-18 15:50:00,97.53,97.53,97.31,97.31,101578.0,83.0409,83.0409,82.8536,82.8536,101578.0
2021-05-18 15:55:00,97.32,97.4,97.21,97.22,311721.0,82.8621,82.9302,82.7684,82.7769,311721.0
2021-05-19 09:30:00,96.55,96.55,96.07,96.33,113314.0,82.2065,82.2065,81.7978,82.0192,113314.0
2021-05-19 09:35:00,96.41,96.42,96.02,96.08,74296.0,82.0873,82.0958,81.7552,81.8063,74296.0
2021-05-19 09:40:00,96.08,96.57,96.02,96.49,87141.0,81.8063,82.2235,81.7552,82.1554,87141.0
2021-05-19 09:45:00,96.49,96.54,96.26,96.29,44621.0,82.1554,82.198,81.9596,81.9851,44621.0
2021-05-19 09:50:00,96.29,96.39,96.14,96.29,35550.0,81.9851,82.0703,81.8574,81.9851,35550.0
2021-05-19 09:55:00,96.24,96.24,96.04,96.13,37741.0,81.9425,81.9425,81.7722,81.8489,37741.0
2021-05-19 10:00:00,96.12,96.26,96.11,96.15,49578.0,81.8404,81.9596,81.8319,81.8659,49578.0
2021-05-19 10:05:00,96.14,96.21,95.94,95.96,34389.0,81.8574,81.917,81.6871,81.7041,34389.0
2021-05-19 10:10:00,95.92,95.92,95.63,95.69,47443.0,81.6701,81.6701,81.4232,81.4742,47443.0
2021-05-19 10:15:00,95.67,95.95,95.56,95.93,36318.0,81.4572,81.6956,81.3636,81.6786,36318.0
2021-05-19 10:20:00,95.93,96.0,95.73,95.75,41538.0,81.6786,81.7382,81.5083,81.5253,41538.0
2021-05-19 10:25:00,95.74,95.9,95.71,95.85,16912.0,81.5168,81.653,81.4913,81.6105,16912.0
2021-05-19 10:30:00,95.85,95.94,95.8,95.89,22657.0,81.6105,81.6871,81.5679,81.6445,22657.0
2021-05-19 10:35:00,95.9,95.94,95.63,95.63,35820.0,81.653,81.6871,81.4232,81.4232,35820.0
2021-05-19 10:40:00,95.6,95.68,95.46,95.68,52181.0,81.3976,81.4657,81.2784,81.4657,52181.0
2021-05-19 10:45:00,95.66,95.73,95.59,95.65,37905.0,81.4487,81.5083,81.3891,81.4402,37905.0
2021-05-19 10:50:00,95.61,95.9,95.61,95.84,18219.0,81.4061,81.653,81.4061,81.602,18219.0
2021-05-19 10:55:00,95.84,95.86,95.74,95.75,20620.0,81.602,81.619,81.5168,81.5253,20620.0
2021-05-19 11:00:00,95.75,95.78,95.63,95.63,34611.0,81.5253,81.5509,81.4232,81.4232,34611.0
2021-05-19 11:05:00,95.65,95.9,95.64,95.85,27712.0,81.4402,81.653,81.4317,81.6105,27712.0
2021-05-19 11:10:00,95.86,95.93,95.83,95.9,20540.0,81.619,81.6786,81.5934,81.653,20540.0
2021-05-19 11:15:00,95.91,95.95,95.87,95.88,19085.0,81.6616,81.6956,81.6275,81.636,19085.0
2021-05-19 11:20:00,95.88,96.05,95.88,96.04,38904.0,81.636,81.7808,81.636,81.7722,38904.0
2021-05-19 11:25:00,96.03,96.05,95.95,96.0,45402.0,81.7637,81.7808,81.6956,81.7382,45402.0
2021-05-19 11:30:00,95.99,95.99,95.81,95.87,32250.0,81.7297,81.7297,81.5764,81.6275,32250.0
2021-05-19 11:35:00,95.86,95.88,95.74,95.83,16718.0,81.619,81.636,81.5168,81.5934,16718.0
2021-05-19 11:40:00,95.81,95.84,95.73,95.84,9500.0,81.5764,81.602,81.5083,81.602,9500.0
2021-05-19 11:45:00,95.84,95.88,95.83,95.88,12881.0,81.602,81.636,81.5934,81.636,12881.0
2021-05-19 11:50:00,95.9,95.93,95.82,95.92,18974.0,81.653,81.6786,81.5849,81.6701,18974.0
2021-05-19 11:55:00,95.92,96.04,95.92,96.04,23565.0,81.6701,81.7722,81.6701,81.7722,23565.0
2021-05-19 12:00:00,96.04,96.04,95.97,96.02,33033.0,81.7722,81.7722,81.7126,81.7552,33033.0
2021-05-19 12:05:00,96.03,96.1,96.0,96.06,14843.0,81.7637,81.8233,81.7382,81.7893,14843.0
2021-05-19 12:10:00,96.08,96.11,96.06,96.09,11933.0,81.8063,81.8319,81.7893,81.8148,11933.0
2021-05-19 12:15:00,96.12,96.25,96.1,96.25,13071.0,81.8404,81.9511,81.8233,81.9511,13071.0
2021-05-19 12:20:00,96.26,96.26,96.19,96.2,18933.0,81.9596,81.9596,81.9,81.9085,18933.0
2021-05-19 12:25:00,96.18,96.19,96.08,96.09,23229.0,81.8915,81.9,81.8063,81.8148,23229.0
2021-05-19 12:30:00,96.09,96.2,96.05,96.18,17480.0,81.8148,81.9085,81.7808,81.8915,17480.0
2021-05-19 12:35:00,96.18,96.28,96.17,96.25,11153.0,81.8915,81.9766,81.8829,81.9511,11153.0
2021-05-19 12:40:00,96.26,96.3,96.23,96.23,14235.0,81.9596,81.9936,81.934,81.934,14235.0
2021-05-19 12:45:00,96.23,96.31,96.23,96.28,16410.0,81.934,82.0021,81.934,81.9766,16410.0
2021-05-19 12:50:00,96.29,96.36,96.26,96.33,12307.0,81.9851,82.0447,81.9596,82.0192,12307.0
2021-05-19 12:55:00,96.36,96.37,96.32,96.34,8620.0,82.0447,82.0532,82.0107,82.0277,8620.0
2021-05-19 13:00:00,96.35,96.39,96.27,96.3,33719.0,82.0362,82.0703,81.9681,81.9936,33719.0
2021-05-19 13:05:00,96.3,96.38,96.24,96.34,23196.0,81.9936,82.0617,81.9425,82.0277,23196.0
2021-05-19 13:10:00,96.36,96.45,96.33,96.43,20203.0,82.0447,82.1213,82.0192,82.1043,20203.0
2021-05-19 13:15:00,96.42,96.45,96.38,96.43,27416.0,82.0958,82.1213,82.0617,82.1043,27416.0
2021-05-19 13:20:00,96.44,96.46,96.38,96.39,11640.0,82.1128,82.1299,82.0617,82.0703,11640.0
2021-05-19 13:25:00,96.39,96.48,96.38,96.47,10325.0,82.0703,82.1469,82.0617,82.1384,10325.0
2021-05-19 13:30:00,96.47,96.48,96.33,96.34,10234.0,82.1384,82.1469,82.0192,82.0277,10234.0
2021-05-19 13:35:00,96.33,96.41,96.27,96.4,16014.0,82.0192,82.0873,81.9681,82.0788,16014.0
2021-05-19 13:40:00,96.4,96.4,96.32,96.38,14182.0,82.0788,82.0788,82.0107,82.0617,14182.0
2021-05-19 13:45:00,96.37,96.47,96.37,96.45,20516.0,82.0532,82.1384,82.0532,82.1213,20516.0
2021-05-19 13:50:00,96.48,96.51,96.41,96.49,25413.0,82.1469,82.1724,82.0873,82.1554,25413.0
2021-05-19 13:55:00,96.49,96.52,96.47,96.48,66233.0,82.1554,82.1809,82.1384,82.1469,66233.0
2021-05-19 14:00:00,96.48,96.57,96.23,96.27,43508.0,82.1469,82.2235,81.934,81.9681,43508.0
2021-05-19 14:05:00,96.26,96.33,96.13,96.3,53923.0,81.9596,82.0192,81.8489,81.9936,53923.0
2021-05-19 14:10:00,96.27,96.34,96.16,96.27,22724.0,81.9681,82.0277,81.8744,81.9681,22724.0
2021-05-19 14:15:00,96.25,96.26,96.11,96.16,34958.0,81.9511,81.9596,81.8319,81.8744,34958.0
2021-05-19 14:20:00,96.17,96.59,96.17,96.53,35037.0,81.8829,82.2405,81.8829,82.1895,35037.0
2021-05-19 14:25:00,96.54,96.54,96.4,96.47,23206.0,82.198,82.198,82.0788,82.1384,23206.0
2021-05-19 14:30:00,96.47,96.58,96.36,96.39,44543.0,82.1384,82.232,82.0447,82.0703,44543.0
2021-05-19 14:35:00,96.38,96.47,96.23,96.25,37485.0,82.0617,82.1384,81.934,81.9511,37485.0
2021-05-19 14:40:00,96.25,96.27,96.18,96.22,44074.0,81.9511,81.9681,81.8915,81.9255,44074.0
2021-05-19 14:45:00,96.23,96.24,96.09,96.22,28154.0,81.934,81.9425,81.8148,81.9255,28154.0
2021-05-19 14:50:00,96.23,96.25,96.12,96.18,29080.0,81.934,81.9511,81.8404,81.8915,29080.0
2021-05-19 14:55:00,96.19,96.28,96.08,96.08,82208.0,81.9,81.9766,81.8063,81.8063,82208.0
2021-05-19 15:00:00,96.09,96.13,96.04,96.11,40616.0,81.8148,81.8489,81.7722,81.8319,40616.0
2021-05-19 15:05:00,96.12,96.33,96.07,96.33,32734.0,81.8404,82.0192,81.7978,82.0192,32734.0
2021-05-19 15:10:00,96.32,96.47,96.3,96.42,36596.0,82.0107,82.1384,81.9936,82.0958,36596.0
2021-05-19 15:15:00,96.39,96.44,96.35,96.38,26153.0,82.0703,82.1128,82.0362,82.0617,26153.0
2021-05-19 15:20:00,96.39,96.53,96.34,96.48,48247.0,82.0703,82.1895,82.0277,82.1469,48247.0
2021-05-19 15:25:00,96.49,96.59,96.42,96.56,39980.0,82.1554,82.2405,82.0958,82.215,39980.0
2021-05-19 15:30:00,96.56,96.57,96.36,96.43,42916.0,82.215,82.2235,82.0447,82.1043,42916.0
2021-05-19 15:35:00,96.41,96.53,96.37,96.53,61068.0,82.0873,82.1895,82.0532,82.1895,61068.0
2021-05-19 15:40:00,96.52,96.58,96.49,96.56,49791.0,82.1809,82.232,82.1554,82.215,49791.0
2021-05-19 15:45:00,96.56,96.59,96.46,96.54,88452.0,82.215,82.2405,82.1299,82.198,88452.0
2021-05-19 15:50:00,96.53,96.85,96.52,96.83,90326.0,82.1895,82.4619,82.1809,82.4449,90326.0
2021-05-19 15:55:00,96.82,96.89,96.72,96.89,206013.0,82.4364,82.496,82.3512,82.496,206013.0
2021-05-20 09:30:00,96.85,96.95,96.64,96.75,62489.0,82.4619,82.5471,82.2831,82.3768,62489.0
2021-05-20 09:35:00,96.77,97.02,96.77,97.01,61206.0,82.3938,82.6067,82.3938,82.5981,61206.0
2021-05-20 09:40:00,97.03,97.25,97.03,97.24,49741.0,82.6152,82.8025,82.6152,82.794,49741.0
2021-05-20 09:45:00,97.24,97.44,97.22,97.4,54488.0,82.794,82.9643,82.7769,82.9302,54488.0
2021-05-20 09:50:00,97.39,97.39,97.22,97.24,58085.0,82.9217,82.9217,82.7769,82.794,58085.0
2021-05-20 09:55:00,97.24,97.35,97.21,97.3,35146.0,82.794,82.8876,82.7684,82.8451,35146.0
2021-05-20 10:00:00,97.28,97.39,97.23,97.36,23896.0,82.828,82.9217,82.7855,82.8961,23896.0
2021-05-20 10:05:00,97.34,97.36,97.27,97.3,10650.0,82.8791,82.8961,82.8195,82.8451,10650.0
2021-05-20 10:10:00,97.3,97.41,97.3,97.33,35888.0,82.8451,82.9387,82.8451,82.8706,35888.0
2021-05-20 10:15:00,97.34,97.44,97.33,97.39,8858.0,82.8791,82.9643,82.8706,82.9217,8858.0
2021-05-20 10:20:00,97.4,97.48,97.33,97.44,20339.0,82.9302,82.9983,82.8706,82.9643,20339.0
2021-05-20 10:25:00,97.45,97.55,97.41,97.42,31459.0,82.9728,83.0579,82.9387,82.9472,31459.0
2021-05-20 10:30:00,97.44,97.45,97.4,97.44,11229.0,82.9643,82.9728,82.9302,82.9643,11229.0
2021-05-20 10:35:00,97.44,97.49,97.38,97.48,13124.0,82.9643,83.0068,82.9132,82.9983,13124.0
2021-05-20 10:40:00,97.49,97.56,97.46,97.56,18310.0,83.0068,83.0664,82.9813,83.0664,18310.0
2021-05-20 10:45:00,97.54,97.6,97.51,97.52,17475.0,83.0494,83.1005,83.0239,83.0324,17475.0
2021-05-20 10:50:00,97.5,97.54,97.42,97.53,9399.0,83.0154,83.0494,82.9472,83.0409,9399.0
2021-05-20 10:55:00,97.56,97.61,97.53,97.56,7902.0,83.0664,83.109,83.0409,83.0664,7902.0
2021-05-20 11:00:00,97.57,97.7,97.57,97.63,18702.0,83.075,83.1856,83.075,83.126,18702.0
2021-05-20 11:05:00,97.64,97.73,97.64,97.69,10387.0,83.1346,83.2112,83.1346,83.1771,10387.0
2021-05-20 11:10:00,97.69,97.69,97.57,97.59,22836.0,83.1771,83.1771,83.075,83.092,22836.0
2021-05-20 11:15:00,97.59,97.61,97.52,97.55,20460.0,83.092,83.109,83.0324,83.0579,20460.0
2021-05-20 11:20:00,97.54,97.59,97.52,97.52,8761.0,83.0494,83.092,83.0324,83.0324,8761.0
2021-05-20 11:25:00,97.54,97.66,97.52,97.65,11060.0,83.0494,83.1516,83.0324,83.1431,11060.0
2021-05-20 11:30:00,97.66,97.73,97.64,97.71,14168.0,83.1516,83.2112,83.1346,83.1942,14168.0
2021-05-20 11:35:00,97.71,97.75,97.68,97.72,21016.0,83.1942,83.2282,83.1686,83.2027,21016.0
2021-05-20 11:40:00,97.71,97.8,97.71,97.78,12886.0,83.1942,83.2708,83.1942,83.2538,12886.0
2021-05-20 11:45:00,97.8,97.86,97.75,97.85,14970.0,83.2708,83.3219,83.2282,83.3134,14970.0
2021-05-20 11:50:00,97.85,97.87,97.74,97.75,15533.0,83.3134,83.3304,83.2197,83.2282,15533.0
2021-05-20 11:55:00,97.75,97.8,97.73,97.75,12706.0,83.2282,83.2708,83.2112,83.2282,12706.0
2021-05-20 12:00:00,97.75,97.75,97.64,97.68,19059.0,83.2282,83.2282,83.1346,83.1686,19059.0
2021-05-20 12:05:00,97.69,97.72,97.67,97.72,13603.0,83.1771,83.2027,83.1601,83.2027,13603.0
2021-05-20 12:10:00,97.69,97.73,97.67,97.68,12588.0,83.1771,83.2112,83.1601,83.1686,12588.0
2021-05-20 12:15:00,97.69,97.74,97.61,97.61,15354.0,83.1771,83.2197,83.109,83.109,15354.0
2021-05-20 12:20:00,97.62,97.67,97.61,97.64,12033.0,83.1175,83.1601,83.109,83.1346,12033.0
2021-05-20 12:25:00,97.65,97.76,97.64,97.74,18236.0,83.1431,83.2367,83.1346,83.2197,18236.0
2021-05-20 12:30:00,97.74,97.79,97.73,97.73,13786.0,83.2197,83.2623,83.2112,83.2112,13786.0
2021-05-20 12:35:00,97.71,97.71,97.56,97.61,32531.0,83.1942,83.1942,83.0664,83.109,32531.0
2021-05-20 12:40:00,97.61,97.63,97.57,97.58,29262.0,83.109,83.126,83.075,83.0835,29262.0
2021-05-20 12:45:00,97.59,97.65,97.59,97.64,11245.0,83.092,83.1431,83.092,83.1346,11245.0
2021-05-20 12:50:00,97.63,97.67,97.61,97.65,10567.0,83.126,83.1601,83.109,83.1431,10567.0
2021-05-20 12:55:00,97.65,97.74,97.64,97.72,7327.0,83.1431,83.2197,83.1346,83.2027,7327.0
2021-05-20 13:00:00,97.71,97.73,97.69,97.69,15913.0,83.1942,83.2112,83.1771,83.1771,15913.0
2021-05-20 13:05:00,97.7,97.75,97.7,97.74,12326.0,83.1856,83.2282,83.1856,83.2197,12326.0
2021-05-20 13:10:00,97.74,97.77,97.72,97.74,6277.0,83.2197,83.2452,83.2027,83.2197,6277.0
2021-05-20 13:15:00,97.75,97.8,97.75,97.8,13045.0,83.2282,83.2708,83.2282,83.2708,13045.0
2021-05-20 13:20:00,97.8,97.81,97.78,97.78,9318.0,83.2708,83.2793,83.2538,83.2538,9318.0
2021-05-20 13:25:00,97.77,97.8,97.76,97.79,11004.0,83.2452,83.2708,83.2367,83.2623,11004.0
2021-05-20 13:30:00,97.8,97.84,97.79,97.81,6737.0,83.2708,83.3048,83.2623,83.2793,6737.0
2021-05-20 13:35:00,97.81,97.82,97.78,97.79,8857.0,83.2793,83.2878,83.2538,83.2623,8857.0
2021-05-20 13:40:00,97.8,97.84,97.78,97.84,11941.0,83.2708,83.3048,83.2538,83.3048,11941.0
2021-05-20 13:45:00,97.84,97.84,97.79,97.84,13143.0,83.3048,83.3048,83.2623,83.3048,13143.0
2021-05-20 13:50:00,97.86,97.86,97.68,97.73,13638.0,83.3219,83.3219,83.1686,83.2112,13638.0
2021-05-20 13:55:00,97.7,97.76,97.69,97.75,17102.0,83.1856,83.2367,83.1771,83.2282,17102.0
2021-05-20 14:00:00,97.76,97.82,97.73,97.76,17957.0,83.2367,83.2878,83.2112,83.2367,17957.0
2021-05-20 14:05:00,97.76,97.8,97.73,97.73,8667.0,83.2367,83.2708,83.2112,83.2112,8667.0
2021-05-20 14:10:00,97.75,97.79,97.71,97.75,21322.0,83.2282,83.2623,83.1942,83.2282,21322.0
2021-05-20 14:15:00,97.75,97.78,97.71,97.75,15671.0,83.2282,83.2538,83.1942,83.2282,15671.0
2021-05-20 14:20:00,97.77,97.79,97.73,97.77,38457.0,83.2452,83.2623,83.2112,83.2452,38457.0
2021-05-20 14:25:00,97.77,97.81,97.75,97.81,28068.0,83.2452,83.2793,83.2282,83.2793,28068.0
2021-05-20 14:30:00,97.82,97.86,97.79,97.81,18318.0,83.2878,83.3219,83.2623,83.2793,18318.0
2021-05-20 14:35:00,97.82,97.88,97.82,97.88,14856.0,83.2878,83.3389,83.2878,83.3389,14856.0
2021-05-20 14:40:00,97.88,97.94,97.87,97.9,12794.0,83.3389,83.39,83.3304,83.3559,12794.0
2021-05-20 14:45:00,97.91,97.91,97.84,97.91,23455.0,83.3644,83.3644,83.3048,83.3644,23455.0
2021-05-20 14:50:00,97.9,97.97,97.86,97.96,18686.0,83.3559,83.4155,83.3219,83.407,18686.0
2021-05-20 14:55:00,97.95,97.95,97.9,97.93,14182.0,83.3985,83.3985,83.3559,83.3815,14182.0
2021-05-20 15:00:00,97.93,97.99,97.89,97.93,21126.0,83.3815,83.4326,83.3474,83.3815,21126.0
2021-05-20 15:05:00,97.94,98.0,97.9,98.0,15163.0,83.39,83.4411,83.3559,83.4411,15163.0
2021-05-20 15:10:00,98.01,98.09,97.98,98.06,22072.0,83.4496,83.5177,83.424,83.4922,22072.0
2021-05-20 15:15:00,98.06,98.21,98.06,98.15,34256.0,83.4922,83.6199,83.4922,83.5688,34256.0
2021-05-20 15:20:00,98.15,98.22,98.13,98.21,26916.0,83.5688,83.6284,83.5518,83.6199,26916.0
2021-05-20 15:25:00,98.2,98.28,98.19,98.26,25495.0,83.6114,83.6795,83.6028,83.6624,25495.0
2021-05-20 15:30:00,98.26,98.29,98.2,98.2,32919.0,83.6624,83.688,83.6114,83.6114,32919.0
2021-05-20 15:35:00,98.21,98.24,98.13,98.13,26314.0,83.6199,83.6454,83.5518,83.5518,26314.0
2021-05-20 15:40:00,98.14,98.17,98.09,98.13,94043.0,83.5603,83.5858,83.5177,83.5518,94043.0
2021-05-20 15:45:00,98.14,98.23,98.03,98.03,62862.0,83.5603,83.6369,83.4666,83.4666,62862.0
2021-05-20 15:50:00,98.04,98.09,97.94,98.07,58393.0,83.4751,83.5177,83.39,83.5007,58393.0
2021-05-20 15:55:00,98.07,98.07,97.93,97.99,167671.0,83.5007,83.5007,83.3815,83.4326,167671.0
2021-05-21 09:30:00,98.15,98.35,97.92,98.24,113582.0,83.5688,83.7391,83.373,83.6454,113582.0
2021-05-21 09:35:00,98.28,98.4,98.21,98.29,36759.0,83.6795,83.7816,83.6199,83.688,36759.0
2021-05-21 09:40:00,98.3,98.35,98.19,98.33,85772.0,83.6965,83.7391,83.6028,83.722,85772.0
2021-05-21 09:45:00,98.34,98.36,98.15,98.21,56694.0,83.7306,83.7476,83.5688,83.6199,56694.0
2021-05-21 09:50:00,98.21,98.33,98.12,98.22,18519.0,83.6199,83.722,83.5432,83.6284,18519.0
2021-05-21 09:55:00,98.23,98.27,98.15,98.24,26057.0,83.6369,83.671,83.5688,83.6454,26057.0
2021-05-21 10:00:00,98.24,98.24,98.04,98.07,32910.0,83.6454,83.6454,83.4751,83.5007,32910.0
2021-05-21 10:05:00,98.07,98.17,98.04,98.13,23218.0,83.5007,83.5858,83.4751,83.5518,23218.0
2021-05-21 10:10:00,98.15,98.41,98.15,98.21,26716.0,83.5688,83.7902,83.5688,83.6199,26716.0
2021-05-21 10:15:00,98.2,98.28,98.17,98.22,22872.0,83.6114,83.6795,83.5858,83.6284,22872.0
2021-05-21 10:20:00,98.21,98.25,98.02,98.04,18027.0,83.6199,83.6539,83.4581,83.4751,18027.0
2021-05-21 10:25:00,98.03,98.04,97.94,97.94,14561.0,83.4666,83.4751,83.39,83.39,14561.0
2021-05-21 10:30:00,97.93,98.01,97.92,97.92,15869.0,83.3815,83.4496,83.373,83.373,15869.0
2021-05-21 10:35:00,97.93,97.97,97.85,97.96,20085.0,83.3815,83.4155,83.3134,83.407,20085.0
2021-05-21 10:40:00,97.95,98.01,97.93,97.99,9382.0,83.3985,83.4496,83.3815,83.4326,9382.0
2021-05-21 10:45:00,97.98,98.09,97.98,98.08,18433.0,83.424,83.5177,83.424,83.5092,18433.0
2021-05-21 10:50:00,98.08,98.15,98.08,98.08,18591.0,83.5092,83.5688,83.5092,83.5092,18591.0
2021-05-21 10:55:00,98.11,98.15,98.08,98.09,19282.0,83.5347,83.5688,83.5092,83.5177,19282.0
2021-05-21 11:00:00,98.09,98.22,98.07,98.19,27166.0,83.5177,83.6284,83.5007,83.6028,27166.0
2021-05-21 11:05:00,98.18,98.21,98.16,98.19,14526.0,83.5943,83.6199,83.5773,83.6028,14526.0
2021-05-21 11:10:00,98.16,98.23,98.13,98.18,11976.0,83.5773,83.6369,83.5518,83.5943,11976.0
2021-05-21 11:15:00,98.18,98.2,98.15,98.16,7832.0,83.5943,83.6114,83.5688,83.5773,7832.0
2021-05-21 11:20:00,98.16,98.22,98.14,98.14,26009.0,83.5773,83.6284,83.5603,83.5603,26009.0
2021-05-21 11:25:00,98.14,98.17,98.01,98.02,41492.0,83.5603,83.5858,83.4496,83.4581,41492.0
2021-05-21 11:30:00,98.03,98.15,98.01,98.08,25069.0,83.4666,83.5688,83.4496,83.5092,25069.0
2021-05-21 11:35:00,98.08,98.12,98.05,98.06,22482.0,83.5092,83.5432,83.4836,83.4922,22482.0
2021-05-21 11:40:00,98.07,98.11,98.04,98.08,18254.0,83.5007,83.5347,83.4751,83.5092,18254.0
2021-05-21 11:45:00,98.08,98.1,98.02,98.02,14334.0,83.5092,83.5262,83.4581,83.4581,14334.0
2021-05-21 11:50:00,98.03,98.05,97.96,97.96,15945.0,83.4666,83.4836,83.407,83.407,15945.0
2021-05-21 11:55:00,97.98,97.98,97.9,97.91,16234.0,83.424,83.424,83.3559,83.3644,16234.0
2021-05-21 12:00:00,97.89,97.91,97.86,97.91,16719.0,83.3474,83.3644,83.3219,83.3644,16719.0
2021-05-21 12:05:00,97.91,97.95,97.69,97.69,46920.0,83.3644,83.3985,83.1771,83.1771,46920.0
2021-05-21 12:10:00,97.69,97.82,97.65,97.79,38505.0,83.1771,83.2878,83.1431,83.2623,38505.0
2021-05-21 12:15:00,97.79,97.83,97.73,97.76,8935.0,83.2623,83.2963,83.2112,83.2367,8935.0
2021-05-21 12:20:00,97.75,97.77,97.7,97.73,21621.0,83.2282,83.2452,83.1856,83.2112,21621.0
2021-05-21 12:25:00,97.72,97.78,97.69,97.78,12337.0,83.2027,83.2538,83.1771,83.2538,12337.0
2021-05-21 12:30:00,97.77,97.83,97.77,97.82,13116.0,83.2452,83.2963,83.2452,83.2878,13116.0
2021-05-21 12:35:00,97.82,97.86,97.82,97.84,7030.0,83.2878,83.3219,83.2878,83.3048,7030.0
2021-05-21 12:40:00,97.83,97.89,97.83,97.86,15964.0,83.2963,83.3474,83.2963,83.3219,15964.0
2021-05-21 12:45:00,97.86,97.86,97.77,97.82,18366.0,83.3219,83.3219,83.2452,83.2878,18366.0
2021-05-21 12:50:00,97.82,97.82,97.77,97.78,7639.0,83.2878,83.2878,83.2452,83.2538,7639.0
2021-05-21 12:55:00,97.79,97.81,97.68,97.81,15084.0,83.2623,83.2793,83.1686,83.2793,15084.0
2021-05-21 13:00:00,97.8,97.87,97.8,97.87,24110.0,83.2708,83.3304,83.2708,83.3304,24110.0
2021-05-21 13:05:00,97.87,97.87,97.83,97.85,20954.0,83.3304,83.3304,83.2963,83.3134,20954.0
2021-05-21 13:10:00,97.84,97.89,97.83,97.88,8195.0,83.3048,83.3474,83.2963,83.3389,8195.0
2021-05-21 13:15:00,97.87,97.89,97.85,97.88,8716.0,83.3304,83.3474,83.3134,83.3389,8716.0
2021-05-21 13:20:00,97.88,97.97,97.87,97.91,6219.0,83.3389,83.4155,83.3304,83.3644,6219.0
2021-05-21 13:25:00,97.89,97.95,97.89,97.94,8576.0,83.3474,83.3985,83.3474,83.39,8576.0
2021-05-21 13:30:00,97.92,97.98,97.91,97.97,11755.0,83.373,83.424,83.3644,83.4155,11755.0
2021-05-21 13:35:00,97.98,98.02,97.96,98.0,7861.0,83.424,83.4581,83.407,83.4411,7861.0
2021-05-21 13:40:00,97.98,97.98,97.91,97.95,14048.0,83.424,83.424,83.3644,83.3985,14048.0
2021-05-21 13:45:00,97.95,97.96,97.92,97.95,5813.0,83.3985,83.407,83.373,83.3985,5813.0
2021-05-21 13:50:00,97.94,97.96,97.9,97.91,12642.0,83.39,83.407,83.3559,83.3644,12642.0
2021-05-21 13:55:00,97.92,97.94,97.89,97.93,12682.0,83.373,83.39,83.3474,83.3815,12682.0
2021-05-21 14:00:00,97.93,97.95,97.91,97.92,13941.0,83.3815,83.3985,83.3644,83.373,13941.0
2021-05-21 14:05:00,97.92,98.01,97.91,98.0,14923.0,83.373,83.4496,83.3644,83.4411,14923.0
2021-05-21 14:10:00,97.99,98.01,97.98,97.99,14492.0,83.4326,83.4496,83.424,83.4326,14492.0
2021-05-21 14:15:00,97.99,98.02,97.98,98.02,14380.0,83.4326,83.4581,83.424,83.4581,14380.0
2021-05-21 14:20:00,98.01,98.02,97.98,98.0,16186.0,83.4496,83.4581,83.424,83.4411,16186.0
2021-05-21 14:25:00,98.0,98.01,97.92,97.95,10775.0,83.4411,83.4496,83.373,83.3985,10775.0
2021-05-21 14:30:00,97.95,97.99,97.95,97.96,6486.0,83.3985,83.4326,83.3985,83.407,6486.0
2021-05-21 14:35:00,97.96,98.02,97.85,97.89,48284.0,83.407,83.4581,83.3134,83.3474,48284.0
2021-05-21 14:40:00,97.89,97.97,97.87,97.96,174846.0,83.3474,83.4155,83.3304,83.407,174846.0
2021-05-21 14:45:00,97.96,98.0,97.96,98.0,13614.0,83.407,83.4411,83.407,83.4411,13614.0
2021-05-21 14:50:00,98.0,98.03,97.99,98.02,13481.0,83.4411,83.4666,83.4326,83.4581,13481.0
2021-05-21 14:55:00,98.02,98.04,97.99,97.99,19561.0,83.4581,83.4751,83.4326,83.4326,19561.0
2021-05-21 15:00:00,97.99,97.99,97.92,97.96,21938.0,83.4326,83.4326,83.373,83.407,21938.0
2021-05-21 15:05:00,97.97,98.01,97.95,97.97,13032.0,83.4155,83.4496,83.3985,83.4155,13032.0
2021-05-21 15:10:00,97.96,98.04,97.95,98.02,23494.0,83.407,83.4751,83.3985,83.4581,23494.0
2021-05-21 15:15:00,98.03,98.1,98.02,98.08,15452.0,83.4666,83.5262,83.4581,83.5092,15452.0
2021-05-21 15:20:00,98.08,98.14,98.07,98.13,14611.0,83.5092,83.5603,83.5007,83.5518,14611.0
2021-05-21 15:25:00,98.13,98.13,98.07,98.11,32007.0,83.5518,83.5518,83.5007,83.5347,32007.0
2021-05-21 15:30:00,98.1,98.1,98.03,98.03,20969.0,83.5262,83.5262,83.4666,83.4666,20969.0
2021-05-21 15:35:00,98.03,98.08,97.98,97.98,41396.0,83.4666,83.5092,83.424,83.424,41396.0
2021-05-21 15:40:00,97.98,98.01,97.89,97.9,37336.0,83.424,83.4496,83.3474,83.3559,37336.0
2021-05-21 15:45:00,97.9,97.96,97.85,97.96,64236.0,83.3559,83.407,83.3134,83.407,64236.0
2021-05-21 15:50:00,97.96,98.08,97.94,97.97,121579.0,83.407,83.5092,83.39,83.4155,121579.0
2021-05-21 15:55:00,97.98,98.0,97.84,97.88,362272.0,83.424,83.4411,83.3048,83.3389,362272.0
2021-05-24 09:30:00,98.3,98.47,98.23,98.31,69046.0,83.6965,83.8412,83.6369,83.705,69046.0
2021-05-24 09:35:00,98.35,98.51,98.27,98.51,33671.0,83.7391,83.8753,83.671,83.8753,33671.0
2021-05-24 09:40:00,98.51,98.6,98.45,98.53,43688.0,83.8753,83.9519,83.8242,83.8923,43688.0
2021-05-24 09:45:00,98.51,98.58,98.4,98.45,42438.0,83.8753,83.9349,83.7816,83.8242,42438.0
2021-05-24 09:50:00,98.48,98.5,98.41,98.43,20798.0,83.8498,83.8668,83.7902,83.8072,20798.0
2021-05-24 09:55:00,98.44,98.54,98.42,98.54,36392.0,83.8157,83.9008,83.7987,83.9008,36392.0
2021-05-24 10:00:00,98.55,98.64,98.53,98.62,18462.0,83.9094,83.986,83.8923,83.969,18462.0
2021-05-24 10:05:00,98.64,98.74,98.61,98.73,8704.0,83.986,84.0711,83.9604,84.0626,8704.0
2021-05-24 10:10:00,98.72,98.87,98.71,98.86,27611.0,84.0541,84.1818,84.0456,84.1733,27611.0
2021-05-24 10:15:00,98.86,98.94,98.84,98.87,16098.0,84.1733,84.2414,84.1563,84.1818,16098.0
2021-05-24 10:20:00,98.87,98.9,98.74,98.81,19359.0,84.1818,84.2074,84.0711,84.1307,19359.0
2021-05-24 10:25:00,98.8,98.89,98.78,98.84,8893.0,84.1222,84.1989,84.1052,84.1563,8893.0
2021-05-24 10:30:00,98.84,98.89,98.83,98.86,9534.0,84.1563,84.1989,84.1478,84.1733,9534.0
2021-05-24 10:35:00,98.85,98.93,98.83,98.91,12990.0,84.1648,84.2329,84.1478,84.2159,12990.0
2021-05-24 10:40:00,98.92,98.99,98.91,98.98,18109.0,84.2244,84.284,84.2159,84.2755,18109.0
2021-05-24 10:45:00,98.99,98.99,98.93,98.97,35512.0,84.284,84.284,84.2329,84.267,35512.0
2021-05-24 10:50:00,98.98,99.0,98.92,98.94,29758.0,84.2755,84.2925,84.2244,84.2414,29758.0
2021-05-24 10:55:00,98.93,98.97,98.92,98.94,14794.0,84.2329,84.267,84.2244,84.2414,14794.0
2021-05-24 11:00:00,98.93,98.98,98.9,98.91,11961.0,84.2329,84.2755,84.2074,84.2159,11961.0
2021-05-24 11:05:00,98.9,98.93,98.88,98.92,41894.0,84.2074,84.2329,84.1903,84.2244,41894.0
2021-05-24 11:10:00,98.91,98.93,98.86,98.86,9285.0,84.2159,84.2329,84.1733,84.1733,9285.0
2021-05-24 11:15:00,98.86,98.93,98.85,98.92,9553.0,84.1733,84.2329,84.1648,84.2244,9553.0
2021-05-24 11:20:00,98.92,98.93,98.84,98.88,21625.0,84.2244,84.2329,84.1563,84.1903,21625.0
2021-05-24 11:25:00,98.88,98.92,98.88,98.91,15870.0,84.1903,84.2244,84.1903,84.2159,15870.0
2021-05-24 11:30:00,98.91,98.99,98.91,98.97,24737.0,84.2159,84.284,84.2159,84.267,24737.0
2021-05-24 11:35:00,98.98,98.98,98.93,98.98,9054.0,84.2755,84.2755,84.2329,84.2755,9054.0
2021-05-24 11:40:00,98.98,99.0,98.95,98.98,26557.0,84.2755,84.2925,84.2499,84.2755,26557.0
2021-05-24 11:45:00,98.98,98.98,98.87,98.9,27143.0,84.2755,84.2755,84.1818,84.2074,27143.0
2021-05-24 11:50:00,98.9,98.91,98.88,98.9,11034.0,84.2074,84.2159,84.1903,84.2074,11034.0
2021-05-24 11:55:00,98.89,98.94,98.85,98.86,21858.0,84.1989,84.2414,84.1648,84.1733,21858.0
2021-05-24 12:00:00,98.86,98.91,98.85,98.85,9253.0,84.1733,84.2159,84.1648,84.1648,9253.0
2021-05-24 12:05:00,98.86,98.94,98.82,98.94,10711.0,84.1733,84.2414,84.1393,84.2414,10711.0
2021-05-24 12:10:00,98.94,98.97,98.93,98.95,12172.0,84.2414,84.267,84.2329,84.2499,12172.0
2021-05-24 12:15:00,98.95,98.97,98.91,98.92,12026.0,84.2499,84.267,84.2159,84.2244,12026.0
2021-05-24 12:20:00,98.92,98.96,98.91,98.92,20624.0,84.2244,84.2585,84.2159,84.2244,20624.0
2021-05-24 12:25:00,98.93,98.94,98.84,98.85,8909.0,84.2329,84.2414,84.1563,84.1648,8909.0
2021-05-24 12:30:00,98.88,98.93,98.87,98.91,5662.0,84.1903,84.2329,84.1818,84.2159,5662.0
2021-05-24 12:35:00,98.91,98.95,98.9,98.93,5749.0,84.2159,84.2499,84.2074,84.2329,5749.0
2021-05-24 12:40:00,98.93,98.98,98.92,98.98,7173.0,84.2329,84.2755,84.2244,84.2755,7173.0
2021-05-24 12:45:00,98.98,99.01,98.98,98.99,35941.0,84.2755,84.301,84.2755,84.284,35941.0
2021-05-24 12:50:00,99.0,99.06,99.0,99.02,37468.0,84.2925,84.3436,84.2925,84.3095,37468.0
2021-05-24 12:55:00,99.03,99.07,99.01,99.06,19137.0,84.3181,84.3521,84.301,84.3436,19137.0
2021-05-24 13:00:00,99.06,99.12,99.06,99.12,11568.0,84.3436,84.3947,84.3436,84.3947,11568.0
2021-05-24 13:05:00,99.12,99.13,99.05,99.06,13627.0,84.3947,84.4032,84.3351,84.3436,13627.0
2021-05-24 13:10:00,99.04,99.09,99.03,99.08,10533.0,84.3266,84.3691,84.3181,84.3606,10533.0
2021-05-24 13:15:00,99.08,99.11,99.07,99.1,12784.0,84.3606,84.3862,84.3521,84.3777,12784.0
2021-05-24 13:20:00,99.09,99.12,99.07,99.12,24232.0,84.3691,84.3947,84.3521,84.3947,24232.0
2021-05-24 13:25:00,99.11,99.12,99.07,99.09,19662.0,84.3862,84.3947,84.3521,84.3691,19662.0
2021-05-24 13:30:00,99.1,99.14,99.09,99.12,13128.0,84.3777,84.4117,84.3691,84.3947,13128.0
2021-05-24 13:35:00,99.11,99.13,99.08,99.13,22558.0,84.3862,84.4032,84.3606,84.4032,22558.0
2021-05-24 13:40:00,99.12,99.16,99.09,99.16,19244.0,84.3947,84.4287,84.3691,84.4287,19244.0
2021-05-24 13:45:00,99.16,99.18,99.14,99.17,17259.0,84.4287,84.4458,84.4117,84.4373,17259.0
2021-05-24 13:50:00,99.15,99.16,99.11,99.12,24146.0,84.4202,84.4287,84.3862,84.3947,24146.0
2021-05-24 13:55:00,99.13,99.2,99.12,99.19,23645.0,84.4032,84.4628,84.3947,84.4543,23645.0
2021-05-24 14:00:00,99.19,99.26,99.19,99.25,17164.0,84.4543,84.5139,84.4543,84.5054,17164.0
2021-05-24 14:05:00,99.24,99.28,99.23,99.27,29487.0,84.4969,84.5309,84.4883,84.5224,29487.0
2021-05-24 14:10:00,99.27,99.27,99.22,99.26,14274.0,84.5224,84.5224,84.4798,84.5139,14274.0
2021-05-24 14:15:00,99.26,99.28,99.24,99.28,22202.0,84.5139,84.5309,84.4969,84.5309,22202.0
2021-05-24 14:20:00,99.29,99.31,99.28,99.29,16724.0,84.5394,84.5565,84.5309,84.5394,16724.0
2021-05-24 14:25:00,99.29,99.3,99.26,99.29,48395.0,84.5394,84.5479,84.5139,84.5394,48395.0
2021-05-24 14:30:00,99.29,99.34,99.28,99.34,17511.0,84.5394,84.582,84.5309,84.582,17511.0
2021-05-24 14:35:00,99.34,99.35,99.3,99.35,20024.0,84.582,84.5905,84.5479,84.5905,20024.0
2021-05-24 14:40:00,99.34,99.36,99.33,99.36,12692.0,84.582,84.599,84.5735,84.599,12692.0
2021-05-24 14:45:00,99.36,99.39,99.34,99.37,24463.0,84.599,84.6246,84.582,84.6075,24463.0
2021-05-24 14:50:00,99.38,99.38,99.33,99.34,97138.0,84.6161,84.6161,84.5735,84.582,97138.0
2021-05-24 14:55:00,99.34,99.41,99.34,99.37,41565.0,84.582,84.6416,84.582,84.6075,41565.0
2021-05-24 15:00:00,99.38,99.43,99.37,99.43,41524.0,84.6161,84.6586,84.6075,84.6586,41524.0
2021-05-24 15:05:00,99.42,99.47,99.41,99.43,49412.0,84.6501,84.6927,84.6416,84.6586,49412.0
2021-05-24 15:10:00,99.43,99.46,99.37,99.4,34076.0,84.6586,84.6842,84.6075,84.6331,34076.0
2021-05-24 15:15:00,99.39,99.39,99.33,99.34,38481.0,84.6246,84.6246,84.5735,84.582,38481.0
2021-05-24 15:20:00,99.33,99.36,99.31,99.36,31154.0,84.5735,84.599,84.5565,84.599,31154.0
2021-05-24 15:25:00,99.36,99.38,99.3,99.31,29241.0,84.599,84.6161,84.5479,84.5565,29241.0
2021-05-24 15:30:00,99.3,99.34,99.28,99.34,38497.0,84.5479,84.582,84.5309,84.582,38497.0
2021-05-24 15:35:00,99.33,99.4,99.29,99.3,64383.0,84.5735,84.6331,84.5394,84.5479,64383.0
2021-05-24 15:40:00,99.29,99.3,99.24,99.24,63204.0,84.5394,84.5479,84.4969,84.4969,63204.0
2021-05-24 15:45:00,99.24,99.32,99.22,99.29,66957.0,84.4969,84.565,84.4798,84.5394,66957.0
2021-05-24 15:50:00,99.27,99.27,99.14,99.17,459676.0,84.5224,84.5224,84.4117,84.4373,459676.0
2021-05-24 15:55:00,99.17,99.17,99.02,99.08,143061.0,84.4373,84.4373,84.3095,84.3606,143061.0
2021-05-25 09:30:00,99.32,99.32,98.67,98.77,101750.0,84.565,84.565,84.0115,84.0967,101750.0
2021-05-25 09:35:00,98.8,99.01,98.79,99.01,38432.0,84.1222,84.301,84.1137,84.301,38432.0
2021-05-25 09:40:00,99.0,99.09,98.94,99.08,53769.0,84.2925,84.3691,84.2414,84.3606,53769.0
2021-05-25 09:45:00,99.06,99.08,98.95,99.0,26349.0,84.3436,84.3606,84.2499,84.2925,26349.0
2021-05-25 09:50:00,98.99,99.05,98.94,99.05,27643.0,84.284,84.3351,84.2414,84.3351,27643.0
2021-05-25 09:55:00,99.06,99.12,99.04,99.05,16170.0,84.3436,84.3947,84.3266,84.3351,16170.0
2021-05-25 10:00:00,99.07,99.18,99.06,99.14,20870.0,84.3521,84.4458,84.3436,84.4117,20870.0
2021-05-25 10:05:00,99.14,99.18,99.11,99.18,18359.0,84.4117,84.4458,84.3862,84.4458,18359.0
2021-05-25 10:10:00,99.18,99.19,99.01,99.03,40154.0,84.4458,84.4543,84.301,84.3181,40154.0
2021-05-25 10:15:00,99.04,99.16,99.04,99.13,30979.0,84.3266,84.4287,84.3266,84.4032,30979.0
2021-05-25 10:20:00,99.14,99.15,99.08,99.11,29418.0,84.4117,84.4202,84.3606,84.3862,29418.0
2021-05-25 10:25:00,99.11,99.16,99.1,99.12,43980.0,84.3862,84.4287,84.3777,84.3947,43980.0
2021-05-25 10:30:00,99.12,99.17,99.07,99.12,53727.0,84.3947,84.4373,84.3521,84.3947,53727.0
2021-05-25 10:35:00,99.12,99.18,99.12,99.18,33016.0,84.3947,84.4458,84.3947,84.4458,33016.0
2021-05-25 10:40:00,99.19,99.2,99.14,99.19,42882.0,84.4543,84.4628,84.4117,84.4543,42882.0
2021-05-25 10:45:00,99.19,99.2,99.11,99.12,47023.0,84.4543,84.4628,84.3862,84.3947,47023.0
2021-05-25 10:50:00,99.11,99.15,99.1,99.14,22990.0,84.3862,84.4202,84.3777,84.4117,22990.0
2021-05-25 10:55:00,99.14,99.23,99.14,99.23,38319.0,84.4117,84.4883,84.4117,84.4883,38319.0
2021-05-25 11:00:00,99.24,99.25,99.17,99.21,112021.0,84.4969,84.5054,84.4373,84.4713,112021.0
2021-05-25 11:05:00,99.21,99.25,99.16,99.21,28171.0,84.4713,84.5054,84.4287,84.4713,28171.0
2021-05-25 11:10:00,99.21,99.3,99.2,99.28,46558.0,84.4713,84.5479,84.4628,84.5309,46558.0
2021-05-25 11:15:00,99.29,99.38,99.28,99.37,59709.0,84.5394,84.6161,84.5309,84.6075,59709.0
2021-05-25 11:20:00,99.37,99.37,99.31,99.35,30716.0,84.6075,84.6075,84.5565,84.5905,30716.0
2021-05-25 11:25:00,99.34,99.37,99.31,99.33,49474.0,84.582,84.6075,84.5565,84.5735,49474.0
2021-05-25 11:30:00,99.33,99.34,99.13,99.18,125335.0,84.5735,84.582,84.4032,84.4458,125335.0
2021-05-25 11:35:00,99.19,99.21,99.11,99.13,21634.0,84.4543,84.4713,84.3862,84.4032,21634.0
2021-05-25 11:40:00,99.13,99.18,99.11,99.12,64303.0,84.4032,84.4458,84.3862,84.3947,64303.0
2021-05-25 11:45:00,99.12,99.17,99.05,99.05,47173.0,84.3947,84.4373,84.3351,84.3351,47173.0
2021-05-25 11:50:00,99.07,99.07,99.02,99.04,23511.0,84.3521,84.3521,84.3095,84.3266,23511.0
2021-05-25 11:55:00,99.06,99.12,99.04,99.11,28935.0,84.3436,84.3947,84.3266,84.3862,28935.0
2021-05-25 12:00:00,99.11,99.16,99.11,99.14,26393.0,84.3862,84.4287,84.3862,84.4117,26393.0
2021-05-25 12:05:00,99.15,99.24,99.14,99.23,27495.0,84.4202,84.4969,84.4117,84.4883,27495.0
2021-05-25 12:10:00,99.24,99.25,99.21,99.24,42930.0,84.4969,84.5054,84.4713,84.4969,42930.0
2021-05-25 12:15:00,99.24,99.31,99.24,99.31,40216.0,84.4969,84.5565,84.4969,84.5565,40216.0
2021-05-25 12:20:00,99.32,99.36,99.31,99.34,24953.0,84.565,84.599,84.5565,84.582,24953.0
2021-05-25 12:25:00,99.34,99.39,99.31,99.38,40476.0,84.582,84.6246,84.5565,84.6161,40476.0
2021-05-25 12:30:00,99.39,99.43,99.38,99.43,36345.0,84.6246,84.6586,84.6161,84.6586,36345.0
2021-05-25 12:35:00,99.43,99.43,99.37,99.39,26853.0,84.6586,84.6586,84.6075,84.6246,26853.0
2021-05-25 12:40:00,99.41,99.46,99.39,99.44,45684.0,84.6416,84.6842,84.6246,84.6671,45684.0
2021-05-25 12:45:00,99.45,99.49,99.43,99.46,32880.0,84.6757,84.7097,84.6586,84.6842,32880.0
2021-05-25 12:50:00,99.46,99.49,99.42,99.46,28098.0,84.6842,84.7097,84.6501,84.6842,28098.0
2021-05-25 12:55:00,99.46,99.5,99.43,99.45,40575.0,84.6842,84.7182,84.6586,84.6757,40575.0
2021-05-25 13:00:00,99.44,99.45,99.34,99.34,65738.0,84.6671,84.6757,84.582,84.582,65738.0
2021-05-25 13:05:00,99.34,99.37,99.29,99.37,22846.0,84.582,84.6075,84.5394,84.6075,22846.0
2021-05-25 13:10:00,99.37,99.39,99.35,99.37,50101.0,84.6075,84.6246,84.5905,84.6075,50101.0
2021-05-25 13:15:00,99.38,99.41,99.36,99.37,32214.0,84.6161,84.6416,84.599,84.6075,32214.0
2021-05-25 13:20:00,99.38,99.42,99.38,99.42,21204.0,84.6161,84.6501,84.6161,84.6501,21204.0
2021-05-25 13:25:00,99.41,99.44,99.35,99.43,37225.0,84.6416,84.6671,84.5905,84.6586,37225.0
2021-05-25 13:30:00,99.43,99.45,99.41,99.45,36543.0,84.6586,84.6757,84.6416,84.6757,36543.0
2021-05-25 13:35:00,99.45,99.48,99.41,99.46,38014.0,84.6757,84.7012,84.6416,84.6842,38014.0
2021-05-25 13:40:00,99.47,99.47,99.38,99.43,37025.0,84.6927,84.6927,84.6161,84.6586,37025.0
2021-05-25 13:45:00,99.44,99.46,99.4,99.42,33879.0,84.6671,84.6842,84.6331,84.6501,33879.0
2021-05-25 13:50:00,99.42,99.44,99.37,99.4,31528.0,84.6501,84.6671,84.6075,84.6331,31528.0
2021-05-25 13:55:00,99.4,99.43,99.38,99.4,35938.0,84.6331,84.6586,84.6161,84.6331,35938.0
2021-05-25 14:00:00,99.4,99.4,99.33,99.35,27275.0,84.6331,84.6331,84.5735,84.5905,27275.0
2021-05-25 14:05:00,99.36,99.41,99.36,99.4,54137.0,84.599,84.6416,84.599,84.6331,54137.0
2021-05-25 14:10:00,99.4,99.42,99.36,99.4,35610.0,84.6331,84.6501,84.599,84.6331,35610.0
2021-05-25 14:15:00,99.39,99.44,99.35,99.38,46994.0,84.6246,84.6671,84.5905,84.6161,46994.0
2021-05-25 14:20:00,99.38,99.38,99.33,99.34,28985.0,84.6161,84.6161,84.5735,84.582,28985.0
2021-05-25 14:25:00,99.34,99.34,99.31,99.32,33144.0,84.582,84.582,84.5565,84.565,33144.0
2021-05-25 14:30:00,99.31,99.36,99.31,99.35,40032.0,84.5565,84.599,84.5565,84.5905,40032.0
2021-05-25 14:35:00,99.34,99.38,99.32,99.36,35888.0,84.582,84.6161,84.565,84.599,35888.0
2021-05-25 14:40:00,99.36,99.39,99.35,99.36,36196.0,84.599,84.6246,84.5905,84.599,36196.0
2021-05-25 14:45:00,99.36,99.36,99.31,99.32,47984.0,84.599,84.599,84.5565,84.565,47984.0
2021-05-25 14:50:00,99.33,99.33,99.29,99.32,48582.0,84.5735,84.5735,84.5394,84.565,48582.0
2021-05-25 14:55:00,99.33,99.34,99.29,99.31,31870.0,84.5735,84.582,84.5394,84.5565,31870.0
2021-05-25 15:00:00,99.29,99.29,99.17,99.19,40823.0,84.5394,84.5394,84.4373,84.4543,40823.0
2021-05-25 15:05:00,99.19,99.22,99.18,99.18,35010.0,84.4543,84.4798,84.4458,84.4458,35010.0
2021-05-25 15:10:00,99.18,99.21,99.16,99.2,23799.0,84.4458,84.4713,84.4287,84.4628,23799.0
2021-05-25 15:15:00,99.2,99.31,99.2,99.31,54984.0,84.4628,84.5565,84.4628,84.5565,54984.0
2021-05-25 15:20:00,99.31,99.39,99.29,99.38,48413.0,84.5565,84.6246,84.5394,84.6161,48413.0
2021-05-25 15:25:00,99.39,99.43,99.37,99.41,40075.0,84.6246,84.6586,84.6075,84.6416,40075.0
2021-05-25 15:30:00,99.41,99.44,99.3,99.33,57099.0,84.6416,84.6671,84.5479,84.5735,57099.0
2021-05-25 15:35:00,99.33,99.34,99.26,99.33,59132.0,84.5735,84.582,84.5139,84.5735,59132.0
2021-05-25 15:40:00,99.32,99.32,99.27,99.31,35248.0,84.565,84.565,84.5224,84.5565,35248.0
2021-05-25 15:45:00,99.31,99.32,99.22,99.22,55896.0,84.5565,84.565,84.4798,84.4798,55896.0
2021-05-25 15:50:00,99.21,99.25,98.99,99.03,90004.0,84.4713,84.5054,84.284,84.3181,90004.0
2021-05-25 15:55:00,99.03,99.21,99.02,99.08,466317.0,84.3181,84.4713,84.3095,84.3606,466317.0
2021-05-26 09:30:00,99.25,99.31,99.05,99.18,138221.0,84.5054,84.5565,84.3351,84.4458,138221.0
2021-05-26 09:35:00,99.2,99.36,99.13,99.34,70865.0,84.4628,84.599,84.4032,84.582,70865.0
2021-05-26 09:40:00,99.34,99.69,99.34,99.67,109666.0,84.582,84.88,84.582,84.863,109666.0
2021-05-26 09:45:00,99.68,99.7,99.56,99.61,112294.0,84.8715,84.8885,84.7693,84.8119,112294.0
2021-05-26 09:50:00,99.61,99.79,99.55,99.73,64065.0,84.8119,84.9651,84.7608,84.9141,64065.0
2021-05-26 09:55:00,99.73,99.77,99.57,99.57,95553.0,84.9141,84.9481,84.7778,84.7778,95553.0
2021-05-26 10:00:00,99.57,99.66,99.51,99.52,100795.0,84.7778,84.8545,84.7267,84.7353,100795.0
2021-05-26 10:05:00,99.51,99.58,99.45,99.56,76191.0,84.7267,84.7863,84.6757,84.7693,76191.0
2021-05-26 10:10:00,99.56,99.6,99.51,99.58,54535.0,84.7693,84.8034,84.7267,84.7863,54535.0
2021-05-26 10:15:00,99.59,99.65,99.56,99.65,51819.0,84.7949,84.8459,84.7693,84.8459,51819.0
2021-05-26 10:20:00,99.66,99.79,99.65,99.79,169485.0,84.8545,84.9651,84.8459,84.9651,169485.0
2021-05-26 10:25:00,99.79,99.79,99.7,99.72,74100.0,84.9651,84.9651,84.8885,84.9055,74100.0
2021-05-26 10:30:00,99.73,99.81,99.69,99.8,59136.0,84.9141,84.9822,84.88,84.9737,59136.0
2021-05-26 10:35:00,99.79,99.83,99.77,99.82,68675.0,84.9651,84.9992,84.9481,84.9907,68675.0
2021-05-26 10:40:00,99.82,99.84,99.75,99.8,86042.0,84.9907,85.0077,84.9311,84.9737,86042.0
2021-05-26 10:45:00,99.8,99.91,99.8,99.84,72256.0,84.9737,85.0673,84.9737,85.0077,72256.0
2021-05-26 10:50:00,99.84,99.86,99.74,99.76,72447.0,85.0077,85.0247,84.9226,84.9396,72447.0
2021-05-26 10:55:00,99.77,99.84,99.74,99.84,71084.0,84.9481,85.0077,84.9226,85.0077,71084.0
2021-05-26 11:00:00,99.85,99.99,99.84,99.95,82102.0,85.0162,85.1354,85.0077,85.1014,82102.0
2021-05-26 11:05:00,99.95,99.95,99.9,99.91,63901.0,85.1014,85.1014,85.0588,85.0673,63901.0
2021-05-26 11:10:00,99.91,99.93,99.83,99.83,67557.0,85.0673,85.0843,84.9992,84.9992,67557.0
2021-05-26 11:15:00,99.83,99.83,99.75,99.8,86044.0,84.9992,84.9992,84.9311,84.9737,86044.0
2021-05-26 11:20:00,99.79,99.85,99.78,99.81,52970.0,84.9651,85.0162,84.9566,84.9822,52970.0
2021-05-26 11:25:00,99.81,99.91,99.79,99.9,47424.0,84.9822,85.0673,84.9651,85.0588,47424.0
2021-05-26 11:30:00,99.9,99.92,99.87,99.91,65884.0,85.0588,85.0758,85.0333,85.0673,65884.0
2021-05-26 11:35:00,99.91,99.93,99.87,99.87,58313.0,85.0673,85.0843,85.0333,85.0333,58313.0
2021-05-26 11:40:00,99.86,99.89,99.81,99.89,55780.0,85.0247,85.0503,84.9822,85.0503,55780.0
2021-05-26 11:45:00,99.89,99.97,99.89,99.97,23965.0,85.0503,85.1184,85.0503,85.1184,23965.0
2021-05-26 11:50:00,99.96,100.0,99.94,99.96,33823.0,85.1099,85.144,85.0929,85.1099,33823.0
2021-05-26 11:55:00,99.96,99.98,99.92,99.94,29252.0,85.1099,85.1269,85.0758,85.0929,29252.0
2021-05-26 12:00:00,99.94,100.02,99.94,100.01,38298.0,85.0929,85.161,85.0929,85.1525,38298.0
2021-05-26 12:05:00,100.0,100.07,100.0,100.05,60899.0,85.144,85.2036,85.144,85.1865,60899.0
2021-05-26 12:10:00,100.05,100.07,100.03,100.05,41484.0,85.1865,85.2036,85.1695,85.1865,41484.0
2021-05-26 12:15:00,100.04,100.06,100.02,100.06,24811.0,85.178,85.195,85.161,85.195,24811.0
2021-05-26 12:20:00,100.05,100.06,100.03,100.04,34716.0,85.1865,85.195,85.1695,85.178,34716.0
2021-05-26 12:25:00,100.05,100.05,100.0,100.01,24642.0,85.1865,85.1865,85.144,85.1525,24642.0
2021-05-26 12:30:00,100.01,100.01,99.96,100.0,26119.0,85.1525,85.1525,85.1099,85.144,26119.0
2021-05-26 12:35:00,99.99,100.01,99.95,100.0,24043.0,85.1354,85.1525,85.1014,85.144,24043.0
2021-05-26 12:40:00,100.0,100.05,100.0,100.03,37249.0,85.144,85.1865,85.144,85.1695,37249.0
2021-05-26 12:45:00,100.02,100.04,100.0,100.02,17941.0,85.161,85.178,85.144,85.161,17941.0
2021-05-26 12:50:00,100.01,100.03,99.99,100.0,20143.0,85.1525,85.1695,85.1354,85.144,20143.0
2021-05-26 12:55:00,100.0,100.01,99.96,100.0,14714.0,85.144,85.1525,85.1099,85.144,14714.0
2021-05-26 13:00:00,99.99,100.07,99.99,100.07,26639.0,85.1354,85.2036,85.1354,85.2036,26639.0
2021-05-26 13:05:00,100.06,100.06,99.96,99.98,26497.0,85.195,85.195,85.1099,85.1269,26497.0
2021-05-26 13:10:00,99.98,99.98,99.94,99.96,24476.0,85.1269,85.1269,85.0929,85.1099,24476.0
2021-05-26 13:15:00,99.95,99.97,99.93,99.95,19173.0,85.1014,85.1184,85.0843,85.1014,19173.0
2021-05-26 13:20:00,99.94,100.0,99.92,99.93,26198.0,85.0929,85.144,85.0758,85.0843,26198.0
2021-05-26 13:25:00,99.93,99.95,99.9,99.9,21253.0,85.0843,85.1014,85.0588,85.0588,21253.0
2021-05-26 13:30:00,99.9,99.94,99.89,99.93,14632.0,85.0588,85.0929,85.0503,85.0843,14632.0
2021-05-26 13:35:00,99.93,99.93,99.82,99.84,21329.0,85.0843,85.0843,84.9907,85.0077,21329.0
2021-05-26 13:40:00,99.84,99.85,99.74,99.75,39854.0,85.0077,85.0162,84.9226,84.9311,39854.0
2021-05-26 13:45:00,99.76,99.79,99.75,99.76,16339.0,84.9396,84.9651,84.9311,84.9396,16339.0
2021-05-26 13:50:00,99.77,99.8,99.76,99.79,26973.0,84.9481,84.9737,84.9396,84.9651,26973.0
2021-05-26 13:55:00,99.79,99.86,99.79,99.85,27464.0,84.9651,85.0247,84.9651,85.0162,27464.0
2021-05-26 14:00:00,99.85,99.86,99.78,99.81,26064.0,85.0162,85.0247,84.9566,84.9822,26064.0
2021-05-26 14:05:00,99.81,99.82,99.79,99.82,30324.0,84.9822,84.9907,84.9651,84.9907,30324.0
2021-05-26 14:10:00,99.82,99.84,99.8,99.83,41158.0,84.9907,85.0077,84.9737,84.9992,41158.0
2021-05-26 14:15:00,99.82,99.86,99.8,99.85,39614.0,84.9907,85.0247,84.9737,85.0162,39614.0
2021-05-26 14:20:00,99.84,99.84,99.82,99.82,27144.0,85.0077,85.0077,84.9907,84.9907,27144.0
2021-05-26 14:25:00,99.82,99.83,99.78,99.81,21199.0,84.9907,84.9992,84.9566,84.9822,21199.0
2021-05-26 14:30:00,99.81,99.82,99.78,99.81,26985.0,84.9822,84.9907,84.9566,84.9822,26985.0
2021-05-26 14:35:00,99.81,99.82,99.76,99.77,19115.0,84.9822,84.9907,84.9396,84.9481,19115.0
2021-05-26 14:40:00,99.78,99.83,99.77,99.83,46001.0,84.9566,84.9992,84.9481,84.9992,46001.0
2021-05-26 14:45:00,99.84,99.86,99.83,99.86,21780.0,85.0077,85.0247,84.9992,85.0247,21780.0
2021-05-26 14:50:00,99.85,99.87,99.8,99.81,23307.0,85.0162,85.0333,84.9737,84.9822,23307.0
2021-05-26 14:55:00,99.8,99.85,99.78,99.84,35259.0,84.9737,85.0162,84.9566,85.0077,35259.0
2021-05-26 15:00:00,99.83,99.83,99.78,99.83,24855.0,84.9992,84.9992,84.9566,84.9992,24855.0
2021-05-26 15:05:00,99.83,99.83,99.78,99.8,28885.0,84.9992,84.9992,84.9566,84.9737,28885.0
2021-05-26 15:10:00,99.79,99.85,99.77,99.83,21993.0,84.9651,85.0162,84.9481,84.9992,21993.0
2021-05-26 15:15:00,99.82,99.83,99.77,99.77,43012.0,84.9907,84.9992,84.9481,84.9481,43012.0
2021-05-26 15:20:00,99.77,99.8,99.71,99.72,31849.0,84.9481,84.9737,84.897,84.9055,31849.0
2021-05-26 15:25:00,99.73,99.74,99.63,99.63,34121.0,84.9141,84.9226,84.8289,84.8289,34121.0
2021-05-26 15:30:00,99.64,99.64,99.57,99.59,40465.0,84.8374,84.8374,84.7778,84.7949,40465.0
2021-05-26 15:35:00,99.59,99.66,99.59,99.64,41319.0,84.7949,84.8545,84.7949,84.8374,41319.0
2021-05-26 15:40:00,99.64,99.71,99.63,99.65,36155.0,84.8374,84.897,84.8289,84.8459,36155.0
2021-05-26 15:45:00,99.64,99.65,99.54,99.58,71938.0,84.8374,84.8459,84.7523,84.7863,71938.0
2021-05-26 15:50:00,99.58,99.58,99.47,99.5,69495.0,84.7863,84.7863,84.6927,84.7182,69495.0
2021-05-26 15:55:00,99.5,99.57,99.49,99.52,196748.0,84.7182,84.7778,84.7097,84.7353,196748.0
2021-05-27 09:30:00,99.82,99.83,99.33,99.42,88048.0,84.9907,84.9992,84.5735,84.6501,88048.0
2021-05-27 09:35:00,99.45,99.66,99.45,99.65,46907.0,84.6757,84.8545,84.6757,84.8459,46907.0
2021-05-27 09:40:00,99.64,99.73,99.6,99.6,50761.0,84.8374,84.9141,84.8034,84.8034,50761.0
2021-05-27 09:45:00,99.62,99.64,99.54,99.61,53699.0,84.8204,84.8374,84.7523,84.8119,53699.0
2021-05-27 09:50:00,99.62,99.67,99.51,99.54,38464.0,84.8204,84.863,84.7267,84.7523,38464.0
2021-05-27 09:55:00,99.54,99.54,99.46,99.5,39587.0,84.7523,84.7523,84.6842,84.7182,39587.0
2021-05-27 10:00:00,99.51,99.62,99.44,99.62,35936.0,84.7267,84.8204,84.6671,84.8204,35936.0
2021-05-27 10:05:00,99.62,99.7,99.59,99.62,34505.0,84.8204,84.8885,84.7949,84.8204,34505.0
2021-05-27 10:10:00,99.62,99.68,99.61,99.66,52791.0,84.8204,84.8715,84.8119,84.8545,52791.0
2021-05-27 10:15:00,99.66,99.67,99.6,99.6,47373.0,84.8545,84.863,84.8034,84.8034,47373.0
2021-05-27 10:20:00,99.61,99.64,99.56,99.58,34366.0,84.8119,84.8374,84.7693,84.7863,34366.0
2021-05-27 10:25:00,99.59,99.65,99.57,99.64,32136.0,84.7949,84.8459,84.7778,84.8374,32136.0
2021-05-27 10:30:00,99.64,99.64,99.54,99.54,41472.0,84.8374,84.8374,84.7523,84.7523,41472.0
2021-05-27 10:35:00,99.57,99.61,99.56,99.56,21356.0,84.7778,84.8119,84.7693,84.7693,21356.0
2021-05-27 10:40:00,99.56,99.64,99.52,99.64,35381.0,84.7693,84.8374,84.7353,84.8374,35381.0
2021-05-27 10:45:00,99.65,99.69,99.63,99.66,35797.0,84.8459,84.88,84.8289,84.8545,35797.0
2021-05-27 10:50:00,99.65,99.72,99.53,99.71,45980.0,84.8459,84.9055,84.7438,84.897,45980.0
2021-05-27 10:55:00,99.71,99.72,99.6,99.63,53093.0,84.897,84.9055,84.8034,84.8289,53093.0
2021-05-27 11:00:00,99.64,99.65,99.51,99.51,47227.0,84.8374,84.8459,84.7267,84.7267,47227.0
2021-05-27 11:05:00,99.52,99.58,99.51,99.52,23955.0,84.7353,84.7863,84.7267,84.7353,23955.0
2021-05-27 11:10:00,99.52,99.54,99.49,99.53,39149.0,84.7353,84.7523,84.7097,84.7438,39149.0
2021-05-27 11:15:00,99.54,99.56,99.51,99.56,35850.0,84.7523,84.7693,84.7267,84.7693,35850.0
2021-05-27 11:20:00,99.55,99.55,99.48,99.54,31081.0,84.7608,84.7608,84.7012,84.7523,31081.0
2021-05-27 11:25:00,99.55,99.58,99.53,99.53,31392.0,84.7608,84.7863,84.7438,84.7438,31392.0
2021-05-27 11:30:00,99.52,99.61,99.48,99.59,46223.0,84.7353,84.8119,84.7012,84.7949,46223.0
2021-05-27 11:35:00,99.58,99.6,99.53,99.53,42220.0,84.7863,84.8034,84.7438,84.7438,42220.0
2021-05-27 11:40:00,99.53,99.58,99.5,99.52,49784.0,84.7438,84.7863,84.7182,84.7353,49784.0
2021-05-27 11:45:00,99.51,99.57,99.5,99.55,41121.0,84.7267,84.7778,84.7182,84.7608,41121.0
2021-05-27 11:50:00,99.55,99.59,99.54,99.59,30454.0,84.7608,84.7949,84.7523,84.7949,30454.0
2021-05-27 11:55:00,99.59,99.68,99.59,99.68,44139.0,84.7949,84.8715,84.7949,84.8715,44139.0
2021-05-27 12:00:00,99.67,99.67,99.58,99.59,37650.0,84.863,84.863,84.7863,84.7949,37650.0
2021-05-27 12:05:00,99.58,99.61,99.56,99.6,30940.0,84.7863,84.8119,84.7693,84.8034,30940.0
2021-05-27 12:10:00,99.6,99.65,99.6,99.65,35667.0,84.8034,84.8459,84.8034,84.8459,35667.0
2021-05-27 12:15:00,99.65,99.7,99.65,99.69,49213.0,84.8459,84.8885,84.8459,84.88,49213.0
2021-05-27 12:20:00,99.69,99.72,99.69,99.71,19060.0,84.88,84.9055,84.88,84.897,19060.0
2021-05-27 12:25:00,99.7,99.72,99.68,99.71,32113.0,84.8885,84.9055,84.8715,84.897,32113.0
2021-05-27 12:30:00,99.7,99.79,99.69,99.79,38115.0,84.8885,84.9651,84.88,84.9651,38115.0
2021-05-27 12:35:00,99.78,99.78,99.74,99.75,24725.0,84.9566,84.9566,84.9226,84.9311,24725.0
2021-05-27 12:40:00,99.75,99.76,99.71,99.76,34324.0,84.9311,84.9396,84.897,84.9396,34324.0
2021-05-27 12:45:00,99.75,99.78,99.72,99.77,30888.0,84.9311,84.9566,84.9055,84.9481,30888.0
2021-05-27 12:50:00,99.78,99.8,99.75,99.76,23101.0,84.9566,84.9737,84.9311,84.9396,23101.0
2021-05-27 12:55:00,99.75,99.77,99.73,99.75,39834.0,84.9311,84.9481,84.9141,84.9311,39834.0
2021-05-27 13:00:00,99.76,99.79,99.74,99.75,45110.0,84.9396,84.9651,84.9226,84.9311,45110.0
2021-05-27 13:05:00,99.74,99.8,99.73,99.8,34063.0,84.9226,84.9737,84.9141,84.9737,34063.0
2021-05-27 13:10:00,99.79,99.81,99.76,99.79,46141.0,84.9651,84.9822,84.9396,84.9651,46141.0
2021-05-27 13:15:00,99.79,99.79,99.73,99.73,25884.0,84.9651,84.9651,84.9141,84.9141,25884.0
2021-05-27 13:20:00,99.73,99.74,99.7,99.73,31202.0,84.9141,84.9226,84.8885,84.9141,31202.0
2021-05-27 13:25:00,99.73,99.75,99.71,99.72,28493.0,84.9141,84.9311,84.897,84.9055,28493.0
2021-05-27 13:30:00,99.72,99.74,99.71,99.72,20202.0,84.9055,84.9226,84.897,84.9055,20202.0
2021-05-27 13:35:00,99.72,99.75,99.65,99.7,49790.0,84.9055,84.9311,84.8459,84.8885,49790.0
2021-05-27 13:40:00,99.69,99.74,99.67,99.72,30070.0,84.88,84.9226,84.863,84.9055,30070.0
2021-05-27 13:45:00,99.73,99.78,99.71,99.77,28885.0,84.9141,84.9566,84.897,84.9481,28885.0
2021-05-27 13:50:00,99.76,99.8,99.75,99.78,28695.0,84.9396,84.9737,84.9311,84.9566,28695.0
2021-05-27 13:55:00,99.79,99.81,99.78,99.79,36749.0,84.9651,84.9822,84.9566,84.9651,36749.0
2021-05-27 14:00:00,99.78,99.79,99.71,99.72,34066.0,84.9566,84.9651,84.897,84.9055,34066.0
2021-05-27 14:05:00,99.72,99.74,99.71,99.74,27624.0,84.9055,84.9226,84.897,84.9226,27624.0
2021-05-27 14:10:00,99.73,99.74,99.61,99.63,33900.0,84.9141,84.9226,84.8119,84.8289,33900.0
2021-05-27 14:15:00,99.62,99.67,99.61,99.67,23839.0,84.8204,84.863,84.8119,84.863,23839.0
2021-05-27 14:20:00,99.66,99.66,99.62,99.62,45624.0,84.8545,84.8545,84.8204,84.8204,45624.0
2021-05-27 14:25:00,99.62,99.71,99.61,99.71,45426.0,84.8204,84.897,84.8119,84.897,45426.0
2021-05-27 14:30:00,99.7,99.7,99.63,99.63,28399.0,84.8885,84.8885,84.8289,84.8289,28399.0
2021-05-27 14:35:00,99.63,99.63,99.56,99.57,40062.0,84.8289,84.8289,84.7693,84.7778,40062.0
2021-05-27 14:40:00,99.58,99.61,99.55,99.59,31302.0,84.7863,84.8119,84.7608,84.7949,31302.0
2021-05-27 14:45:00,99.59,99.62,99.59,99.59,35288.0,84.7949,84.8204,84.7949,84.7949,35288.0
2021-05-27 14:50:00,99.59,99.62,99.57,99.62,74190.0,84.7949,84.8204,84.7778,84.8204,74190.0
2021-05-27 14:55:00,99.61,99.65,99.6,99.63,47162.0,84.8119,84.8459,84.8034,84.8289,47162.0
2021-05-27 15:00:00,99.62,99.62,99.55,99.56,42885.0,84.8204,84.8204,84.7608,84.7693,42885.0
2021-05-27 15:05:00,99.55,99.56,99.5,99.56,42502.0,84.7608,84.7693,84.7182,84.7693,42502.0
2021-05-27 15:10:00,99.56,99.6,99.54,99.59,53812.0,84.7693,84.8034,84.7523,84.7949,53812.0
2021-05-27 15:15:00,99.59,99.61,99.56,99.58,47388.0,84.7949,84.8119,84.7693,84.7863,47388.0
2021-05-27 15:20:00,99.57,99.57,99.47,99.48,71010.0,84.7778,84.7778,84.6927,84.7012,71010.0
2021-05-27 15:25:00,99.48,99.48,99.44,99.46,53909.0,84.7012,84.7012,84.6671,84.6842,53909.0
2021-05-27 15:30:00,99.46,99.46,99.35,99.43,78817.0,84.6842,84.6842,84.5905,84.6586,78817.0
2021-05-27 15:35:00,99.43,99.45,99.29,99.29,84434.0,84.6586,84.6757,84.5394,84.5394,84434.0
2021-05-27 15:40:00,99.29,99.31,99.24,99.29,55720.0,84.5394,84.5565,84.4969,84.5394,55720.0
2021-05-27 15:45:00,99.29,99.38,99.29,99.38,99438.0,84.5394,84.6161,84.5394,84.6161,99438.0
2021-05-27 15:50:00,99.37,99.37,99.21,99.22,133931.0,84.6075,84.6075,84.4713,84.4798,133931.0
2021-05-27 15:55:00,99.21,99.36,99.15,99.23,384241.0,84.4713,84.599,84.4202,84.4883,384241.0
2021-05-28 09:30:00,99.8,99.86,99.56,99.71,94204.0,84.9737,85.0247,84.7693,84.897,94204.0
2021-05-28 09:35:00,99.73,99.85,99.67,99.79,41955.0,84.9141,85.0162,84.863,84.9651,41955.0
2021-05-28 09:40:00,99.8,99.81,99.67,99.79,34148.0,84.9737,84.9822,84.863,84.9651,34148.0
2021-05-28 09:45:00,99.77,99.86,99.74,99.77,31809.0,84.9481,85.0247,84.9226,84.9481,31809.0
2021-05-28 09:50:00,99.77,99.89,99.76,99.83,21188.0,84.9481,85.0503,84.9396,84.9992,21188.0
2021-05-28 09:55:00,99.83,99.87,99.75,99.84,40125.0,84.9992,85.0333,84.9311,85.0077,40125.0
2021-05-28 10:00:00,99.84,99.87,99.8,99.82,33056.0,85.0077,85.0333,84.9737,84.9907,33056.0
2021-05-28 10:05:00,99.82,99.92,99.81,99.87,32969.0,84.9907,85.0758,84.9822,85.0333,32969.0
2021-05-28 10:10:00,99.87,99.95,99.87,99.93,39512.0,85.0333,85.1014,85.0333,85.0843,39512.0
2021-05-28 10:15:00,99.94,99.99,99.87,99.89,46258.0,85.0929,85.1354,85.0333,85.0503,46258.0
2021-05-28 10:20:00,99.88,99.9,99.81,99.81,41728.0,85.0418,85.0588,84.9822,84.9822,41728.0
2021-05-28 10:25:00,99.81,99.82,99.72,99.72,37738.0,84.9822,84.9907,84.9055,84.9055,37738.0
2021-05-28 10:30:00,99.73,99.84,99.72,99.84,36363.0,84.9141,85.0077,84.9055,85.0077,36363.0
2021-05-28 10:35:00,99.84,99.9,99.83,99.85,16074.0,85.0077,85.0588,84.9992,85.0162,16074.0
2021-05-28 10:40:00,99.84,99.9,99.82,99.87,28713.0,85.0077,85.0588,84.9907,85.0333,28713.0
2021-05-28 10:45:00,99.88,99.88,99.77,99.78,21315.0,85.0418,85.0418,84.9481,84.9566,21315.0
2021-05-28 10:50:00,99.79,99.83,99.78,99.82,13420.0,84.9651,84.9992,84.9566,84.9907,13420.0
2021-05-28 10:55:00,99.82,99.85,99.78,99.84,14999.0,84.9907,85.0162,84.9566,85.0077,14999.0
2021-05-28 11:00:00,99.83,99.85,99.72,99.76,23073.0,84.9992,85.0162,84.9055,84.9396,23073.0
2021-05-28 11:05:00,99.77,99.85,99.75,99.79,30303.0,84.9481,85.0162,84.9311,84.9651,30303.0
2021-05-28 11:10:00,99.78,99.82,99.78,99.79,9690.0,84.9566,84.9907,84.9566,84.9651,9690.0
2021-05-28 11:15:00,99.8,99.85,99.79,99.85,12877.0,84.9737,85.0162,84.9651,85.0162,12877.0
2021-05-28 11:20:00,99.84,99.89,99.82,99.87,20182.0,85.0077,85.0503,84.9907,85.0333,20182.0
2021-05-28 11:25:00,99.85,99.87,99.8,99.86,20704.0,85.0162,85.0333,84.9737,85.0247,20704.0
2021-05-28 11:30:00,99.87,99.92,99.86,99.87,23112.0,85.0333,85.0758,85.0247,85.0333,23112.0
2021-05-28 11:35:00,99.87,99.96,99.86,99.95,19307.0,85.0333,85.1099,85.0247,85.1014,19307.0
2021-05-28 11:40:00,99.94,99.96,99.92,99.95,20709.0,85.0929,85.1099,85.0758,85.1014,20709.0
2021-05-28 11:45:00,99.95,99.95,99.85,99.89,11636.0,85.1014,85.1014,85.0162,85.0503,11636.0
2021-05-28 11:50:00,99.88,99.91,99.87,99.91,13580.0,85.0418,85.0673,85.0333,85.0673,13580.0
2021-05-28 11:55:00,99.91,99.93,99.89,99.89,9683.0,85.0673,85.0843,85.0503,85.0503,9683.0
2021-05-28 12:00:00,99.88,99.89,99.84,99.87,9821.0,85.0418,85.0503,85.0077,85.0333,9821.0
2021-05-28 12:05:00,99.88,99.91,99.84,99.85,10038.0,85.0418,85.0673,85.0077,85.0162,10038.0
2021-05-28 12:10:00,99.85,99.91,99.85,99.9,47043.0,85.0162,85.0673,85.0162,85.0588,47043.0
2021-05-28 12:15:00,99.9,99.92,99.86,99.88,8255.0,85.0588,85.0758,85.0247,85.0418,8255.0
2021-05-28 12:20:00,99.88,99.89,99.83,99.87,14094.0,85.0418,85.0503,84.9992,85.0333,14094.0
2021-05-28 12:25:00,99.86,99.91,99.85,99.9,22896.0,85.0247,85.0673,85.0162,85.0588,22896.0
2021-05-28 12:30:00,99.88,99.9,99.86,99.88,10377.0,85.0418,85.0588,85.0247,85.0418,10377.0
2021-05-28 12:35:00,99.88,99.88,99.81,99.81,19610.0,85.0418,85.0418,84.9822,84.9822,19610.0
2021-05-28 12:40:00,99.8,99.81,99.74,99.76,25013.0,84.9737,84.9822,84.9226,84.9396,25013.0
2021-05-28 12:45:00,99.76,99.78,99.69,99.73,60357.0,84.9396,84.9566,84.88,84.9141,60357.0
2021-05-28 12:50:00,99.73,99.76,99.72,99.74,17415.0,84.9141,84.9396,84.9055,84.9226,17415.0
2021-05-28 12:55:00,99.74,99.75,99.7,99.72,18347.0,84.9226,84.9311,84.8885,84.9055,18347.0
2021-05-28 13:00:00,99.72,99.78,99.71,99.77,11412.0,84.9055,84.9566,84.897,84.9481,11412.0
2021-05-28 13:05:00,99.77,99.77,99.73,99.77,9704.0,84.9481,84.9481,84.9141,84.9481,9704.0
2021-05-28 13:10:00,99.77,99.79,99.75,99.77,18590.0,84.9481,84.9651,84.9311,84.9481,18590.0
2021-05-28 13:15:00,99.77,99.84,99.76,99.84,6186.0,84.9481,85.0077,84.9396,85.0077,6186.0
2021-05-28 13:20:00,99.83,99.85,99.81,99.84,9896.0,84.9992,85.0162,84.9822,85.0077,9896.0
2021-05-28 13:25:00,99.84,99.89,99.83,99.88,12335.0,85.0077,85.0503,84.9992,85.0418,12335.0
2021-05-28 13:30:00,99.87,99.93,99.86,99.92,21366.0,85.0333,85.0843,85.0247,85.0758,21366.0
2021-05-28 13:35:00,99.92,99.95,99.9,99.92,15467.0,85.0758,85.1014,85.0588,85.0758,15467.0
2021-05-28 13:40:00,99.9,99.97,99.88,99.97,26221.0,85.0588,85.1184,85.0418,85.1184,26221.0
2021-05-28 13:45:00,99.96,100.04,99.95,100.03,19210.0,85.1099,85.178,85.1014,85.1695,19210.0
2021-05-28 13:50:00,100.04,100.07,99.99,100.06,38586.0,85.178,85.2036,85.1354,85.195,38586.0
2021-05-28 13:55:00,100.07,100.09,100.06,100.08,7498.0,85.2036,85.2206,85.195,85.2121,7498.0
2021-05-28 14:00:00,100.09,100.1,100.05,100.09,52349.0,85.2206,85.2291,85.1865,85.2206,52349.0
2021-05-28 14:05:00,100.09,100.12,100.07,100.09,34889.0,85.2206,85.2461,85.2036,85.2206,34889.0
2021-05-28 14:10:00,100.1,100.13,100.01,100.01,17219.0,85.2291,85.2546,85.1525,85.1525,17219.0
2021-05-28 14:15:00,100.0,100.02,99.96,99.97,31101.0,85.144,85.161,85.1099,85.1184,31101.0
2021-05-28 14:20:00,99.97,100.0,99.95,99.99,17183.0,85.1184,85.144,85.1014,85.1354,17183.0
2021-05-28 14:25:00,100.0,100.02,99.96,99.98,40353.0,85.144,85.161,85.1099,85.1269,40353.0
2021-05-28 14:30:00,99.98,99.99,99.93,99.97,27237.0,85.1269,85.1354,85.0843,85.1184,27237.0
2021-05-28 14:35:00,99.96,100.01,99.96,100.01,32047.0,85.1099,85.1525,85.1099,85.1525,32047.0
2021-05-28 14:40:00,100.0,100.04,99.99,100.03,18637.0,85.144,85.178,85.1354,85.1695,18637.0
2021-05-28 14:45:00,100.03,100.04,99.98,100.03,39863.0,85.1695,85.178,85.1269,85.1695,39863.0
2021-05-28 14:50:00,100.02,100.02,99.98,100.0,22048.0,85.161,85.161,85.1269,85.144,22048.0
2021-05-28 14:55:00,100.01,100.02,99.97,99.99,29749.0,85.1525,85.161,85.1184,85.1354,29749.0
2021-05-28 15:00:00,99.98,100.07,99.98,100.06,20119.0,85.1269,85.2036,85.1269,85.195,20119.0
2021-05-28 15:05:00,100.06,100.1,100.04,100.1,17652.0,85.195,85.2291,85.178,85.2291,17652.0
2021-05-28 15:10:00,100.09,100.1,100.05,100.06,17821.0,85.2206,85.2291,85.1865,85.195,17821.0
2021-05-28 15:15:00,100.06,100.07,100.02,100.02,19585.0,85.195,85.2036,85.161,85.161,19585.0
2021-05-28 15:20:00,100.01,100.04,99.99,100.0,31230.0,85.1525,85.178,85.1354,85.144,31230.0
2021-05-28 15:25:00,100.0,100.0,99.97,100.0,92366.0,85.144,85.144,85.1184,85.144,92366.0
2021-05-28 15:30:00,99.99,100.11,99.97,100.08,121123.0,85.1354,85.2376,85.1184,85.2121,121123.0
2021-05-28 15:35:00,100.07,100.18,100.07,100.11,83137.0,85.2036,85.2972,85.2036,85.2376,83137.0
2021-05-28 15:40:00,100.1,100.11,100.01,100.06,55941.0,85.2291,85.2376,85.1525,85.195,55941.0
2021-05-28 15:45:00,100.07,100.12,100.04,100.09,47599.0,85.2036,85.2461,85.178,85.2206,47599.0
2021-05-28 15:50:00,100.1,100.12,99.97,100.0,278198.0,85.2291,85.2461,85.1184,85.144,278198.0
2021-05-28 15:55:00,99.99,100.0,99.85,99.9,472883.0,85.1354,85.144,85.0162,85.0588,472883.0
2021-06-01 09:30:00,100.37,100.38,100.01,100.18,237603.0,85.459,85.4675,85.1525,85.2972,237603.0
2021-06-01 09:35:00,100.17,100.33,100.13,100.29,123376.0,85.2887,85.4249,85.2546,85.3909,123376.0
2021-06-01 09:40:00,100.3,100.34,100.16,100.18,81803.0,85.3994,85.4334,85.2802,85.2972,81803.0
2021-06-01 09:45:00,100.17,100.19,100.11,100.14,45436.0,85.2887,85.3057,85.2376,85.2632,45436.0
2021-06-01 09:50:00,100.14,100.27,100.14,100.24,40489.0,85.2632,85.3738,85.2632,85.3483,40489.0
2021-06-01 09:55:00,100.24,100.34,100.22,100.34,36161.0,85.3483,85.4334,85.3313,85.4334,36161.0
2021-06-01 10:00:00,100.36,100.56,100.35,100.55,59796.0,85.4505,85.6208,85.442,85.6122,59796.0
2021-06-01 10:05:00,100.53,100.57,100.51,100.56,33263.0,85.5952,85.6293,85.5782,85.6208,33263.0
2021-06-01 10:10:00,100.56,100.56,100.42,100.55,49040.0,85.6208,85.6208,85.5016,85.6122,49040.0
2021-06-01 10:15:00,100.55,100.55,100.32,100.36,59161.0,85.6122,85.6122,85.4164,85.4505,59161.0
2021-06-01 10:20:00,100.38,100.41,100.3,100.41,36613.0,85.4675,85.493,85.3994,85.493,36613.0
2021-06-01 10:25:00,100.4,100.44,100.38,100.44,25737.0,85.4845,85.5186,85.4675,85.5186,25737.0
2021-06-01 10:30:00,100.43,100.43,100.34,100.38,42780.0,85.5101,85.5101,85.4334,85.4675,42780.0
2021-06-01 10:35:00,100.39,100.42,100.32,100.39,56194.0,85.476,85.5016,85.4164,85.476,56194.0
2021-06-01 10:40:00,100.39,100.53,100.39,100.51,54682.0,85.476,85.5952,85.476,85.5782,54682.0
2021-06-01 10:45:00,100.5,100.57,100.49,100.55,26023.0,85.5697,85.6293,85.5612,85.6122,26023.0
2021-06-01 10:50:00,100.55,100.72,100.54,100.72,35555.0,85.6122,85.757,85.6037,85.757,35555.0
2021-06-01 10:55:00,100.72,100.78,100.68,100.76,35143.0,85.757,85.8081,85.7229,85.791,35143.0
2021-06-01 11:00:00,100.76,100.85,100.72,100.72,64376.0,85.791,85.8677,85.757,85.757,64376.0
2021-06-01 11:05:00,100.7,100.71,100.59,100.66,33224.0,85.74,85.7485,85.6463,85.7059,33224.0
2021-06-01 11:10:00,100.65,100.72,100.65,100.72,19960.0,85.6974,85.757,85.6974,85.757,19960.0
2021-06-01 11:15:00,100.71,100.72,100.62,100.64,19550.0,85.7485,85.757,85.6718,85.6889,19550.0
2021-06-01 11:20:00,100.65,100.72,100.64,100.71,22582.0,85.6974,85.757,85.6889,85.7485,22582.0
2021-06-01 11:25:00,100.72,100.74,100.68,100.73,30920.0,85.757,85.774,85.7229,85.7655,30920.0
2021-06-01 11:30:00,100.73,100.77,100.68,100.76,23459.0,85.7655,85.7996,85.7229,85.791,23459.0
2021-06-01 11:35:00,100.76,100.87,100.75,100.87,23904.0,85.791,85.8847,85.7825,85.8847,23904.0
2021-06-01 11:40:00,100.88,100.92,100.85,100.88,19043.0,85.8932,85.9273,85.8677,85.8932,19043.0
2021-06-01 11:45:00,100.88,100.89,100.82,100.87,22583.0,85.8932,85.9017,85.8421,85.8847,22583.0
2021-06-01 11:50:00,100.86,100.9,100.67,100.88,26646.0,85.8762,85.9102,85.7144,85.8932,26646.0
2021-06-01 11:55:00,100.88,100.94,100.88,100.91,22442.0,85.8932,85.9443,85.8932,85.9188,22442.0
2021-06-01 12:00:00,100.93,100.93,100.83,100.9,33070.0,85.9358,85.9358,85.8506,85.9102,33070.0
2021-06-01 12:05:00,100.91,100.99,100.87,100.98,79367.0,85.9188,85.9869,85.8847,85.9784,79367.0
2021-06-01 12:10:00,100.98,101.01,100.94,101.01,20034.0,85.9784,86.0039,85.9443,86.0039,20034.0
2021-06-01 12:15:00,101.0,101.02,100.96,100.98,25956.0,85.9954,86.0124,85.9613,85.9784,25956.0
2021-06-01 12:20:00,100.99,101.04,100.96,101.01,22879.0,85.9869,86.0294,85.9613,86.0039,22879.0
2021-06-01 12:25:00,101.0,101.0,100.95,100.96,17131.0,85.9954,85.9954,85.9528,85.9613,17131.0
2021-06-01 12:30:00,100.97,100.98,100.94,100.94,33495.0,85.9698,85.9784,85.9443,85.9443,33495.0
2021-06-01 12:35:00,100.94,100.98,100.89,100.95,17360.0,85.9443,85.9784,85.9017,85.9528,17360.0
2021-06-01 12:40:00,100.96,101.0,100.95,100.96,20193.0,85.9613,85.9954,85.9528,85.9613,20193.0
2021-06-01 12:45:00,100.97,101.0,100.95,100.98,40582.0,85.9698,85.9954,85.9528,85.9784,40582.0
2021-06-01 12:50:00,100.96,100.96,100.88,100.94,44853.0,85.9613,85.9613,85.8932,85.9443,44853.0
2021-06-01 12:55:00,100.94,100.94,100.89,100.92,15692.0,85.9443,85.9443,85.9017,85.9273,15692.0
2021-06-01 13:00:00,100.91,100.92,100.87,100.89,27834.0,85.9188,85.9273,85.8847,85.9017,27834.0
2021-06-01 13:05:00,100.88,100.91,100.85,100.91,31937.0,85.8932,85.9188,85.8677,85.9188,31937.0
2021-06-01 13:10:00,100.9,100.92,100.86,100.86,27533.0,85.9102,85.9273,85.8762,85.8762,27533.0
2021-06-01 13:15:00,100.85,100.86,100.8,100.81,29798.0,85.8677,85.8762,85.8251,85.8336,29798.0
2021-06-01 13:20:00,100.8,100.83,100.77,100.81,27865.0,85.8251,85.8506,85.7996,85.8336,27865.0
2021-06-01 13:25:00,100.82,100.85,100.79,100.83,32991.0,85.8421,85.8677,85.8166,85.8506,32991.0
2021-06-01 13:30:00,100.82,100.87,100.81,100.86,17540.0,85.8421,85.8847,85.8336,85.8762,17540.0
2021-06-01 13:35:00,100.86,100.88,100.84,100.87,20964.0,85.8762,85.8932,85.8592,85.8847,20964.0
2021-06-01 13:40:00,100.87,100.87,100.82,100.84,21903.0,85.8847,85.8847,85.8421,85.8592,21903.0
2021-06-01 13:45:00,100.84,100.87,100.82,100.82,16085.0,85.8592,85.8847,85.8421,85.8421,16085.0
2021-06-01 13:50:00,100.82,100.83,100.75,100.75,22286.0,85.8421,85.8506,85.7825,85.7825,22286.0
2021-06-01 13:55:00,100.74,100.83,100.74,100.81,19451.0,85.774,85.8506,85.774,85.8336,19451.0
2021-06-01 14:00:00,100.81,100.88,100.8,100.86,32309.0,85.8336,85.8932,85.8251,85.8762,32309.0
2021-06-01 14:05:00,100.84,100.87,100.82,100.87,52310.0,85.8592,85.8847,85.8421,85.8847,52310.0
2021-06-01 14:10:00,100.86,100.94,100.86,100.93,43489.0,85.8762,85.9443,85.8762,85.9358,43489.0
2021-06-01 14:15:00,100.93,101.0,100.93,100.99,25008.0,85.9358,85.9954,85.9358,85.9869,25008.0
2021-06-01 14:20:00,100.99,101.08,100.99,101.08,20960.0,85.9869,86.0635,85.9869,86.0635,20960.0
2021-06-01 14:25:00,101.07,101.15,101.06,101.15,62896.0,86.055,86.1231,86.0465,86.1231,62896.0
2021-06-01 14:30:00,101.15,101.16,101.11,101.15,51780.0,86.1231,86.1316,86.089,86.1231,51780.0
2021-06-01 14:35:00,101.15,101.23,101.15,101.21,25198.0,86.1231,86.1912,86.1231,86.1742,25198.0
2021-06-01 14:40:00,101.2,101.21,101.15,101.19,57439.0,86.1657,86.1742,86.1231,86.1572,57439.0
2021-06-01 14:45:00,101.19,101.25,101.19,101.24,19802.0,86.1572,86.2082,86.1572,86.1997,19802.0
2021-06-01 14:50:00,101.24,101.28,101.23,101.24,23714.0,86.1997,86.2338,86.1912,86.1997,23714.0
2021-06-01 14:55:00,101.24,101.32,101.23,101.32,27128.0,86.1997,86.2679,86.1912,86.2679,27128.0
2021-06-01 15:00:00,101.31,101.32,101.27,101.32,30370.0,86.2593,86.2679,86.2253,86.2679,30370.0
2021-06-01 15:05:00,101.32,101.36,101.27,101.29,71982.0,86.2679,86.3019,86.2253,86.2423,71982.0
2021-06-01 15:10:00,101.29,101.37,101.28,101.37,37717.0,86.2423,86.3104,86.2338,86.3104,37717.0
2021-06-01 15:15:00,101.38,101.4,101.34,101.37,34702.0,86.3189,86.336,86.2849,86.3104,34702.0
2021-06-01 15:20:00,101.37,101.52,101.36,101.5,32506.0,86.3104,86.4381,86.3019,86.4211,32506.0
2021-06-01 15:25:00,101.51,101.62,101.48,101.62,39897.0,86.4296,86.5233,86.4041,86.5233,39897.0
2021-06-01 15:30:00,101.61,101.61,101.31,101.37,51671.0,86.5148,86.5148,86.2593,86.3104,51671.0
2021-06-01 15:35:00,101.37,101.51,101.36,101.48,53792.0,86.3104,86.4296,86.3019,86.4041,53792.0
2021-06-01 15:40:00,101.48,101.55,101.47,101.51,59976.0,86.4041,86.4637,86.3956,86.4296,59976.0
2021-06-01 15:45:00,101.51,101.61,101.51,101.6,64424.0,86.4296,86.5148,86.4296,86.5063,64424.0
2021-06-01 15:50:00,101.6,101.69,101.59,101.65,142621.0,86.5063,86.5829,86.4977,86.5488,142621.0
2021-06-01 15:55:00,101.64,101.68,101.52,101.67,336749.0,86.5403,86.5744,86.4381,86.5659,336749.0
2021-06-02 09:30:00,102.0,102.07,101.77,101.96,124112.0,86.8468,86.9064,86.651,86.8128,124112.0
2021-06-02 09:35:00,101.94,101.94,101.8,101.81,117730.0,86.7957,86.7957,86.6765,86.6851,117730.0
2021-06-02 09:40:00,101.8,101.85,101.61,101.67,84771.0,86.6765,86.7191,86.5148,86.5659,84771.0
2021-06-02 09:45:00,101.66,101.82,101.62,101.81,60161.0,86.5573,86.6936,86.5233,86.6851,60161.0
2021-06-02 09:50:00,101.81,101.87,101.69,101.71,44012.0,86.6851,86.7361,86.5829,86.5999,44012.0
2021-06-02 09:55:00,101.72,101.79,101.69,101.77,51962.0,86.6084,86.668,86.5829,86.651,51962.0
2021-06-02 10:00:00,101.78,101.92,101.76,101.91,65785.0,86.6595,86.7787,86.6425,86.7702,65785.0
2021-06-02 10:05:00,101.91,102.03,101.9,102.01,58374.0,86.7702,86.8724,86.7617,86.8553,58374.0
2021-06-02 10:10:00,102.02,102.09,101.98,102.07,35729.0,86.8639,86.9235,86.8298,86.9064,35729.0
2021-06-02 10:15:00,102.07,102.08,101.96,101.96,95718.0,86.9064,86.9149,86.8128,86.8128,95718.0
2021-06-02 10:20:00,101.95,102.04,101.91,102.03,26106.0,86.8043,86.8809,86.7702,86.8724,26106.0
2021-06-02 10:25:00,102.03,102.05,102.0,102.01,21525.0,86.8724,86.8894,86.8468,86.8553,21525.0
2021-06-02 10:30:00,102.01,102.1,101.96,102.07,40675.0,86.8553,86.932,86.8128,86.9064,40675.0
2021-06-02 10:35:00,102.06,102.07,101.94,102.0,60468.0,86.8979,86.9064,86.7957,86.8468,60468.0
2021-06-02 10:40:00,101.99,102.07,101.95,102.02,71767.0,86.8383,86.9064,86.8043,86.8639,71767.0
2021-06-02 10:45:00,102.03,102.13,102.02,102.13,132728.0,86.8724,86.9575,86.8639,86.9575,132728.0
2021-06-02 10:50:00,102.13,102.13,102.04,102.08,33521.0,86.9575,86.9575,86.8809,86.9149,33521.0
2021-06-02 10:55:00,102.08,102.12,102.05,102.12,103258.0,86.9149,86.949,86.8894,86.949,103258.0
2021-06-02 11:00:00,102.12,102.2,102.11,102.11,78504.0,86.949,87.0171,86.9405,86.9405,78504.0
2021-06-02 11:05:00,102.11,102.16,102.07,102.16,22795.0,86.9405,86.9831,86.9064,86.9831,22795.0
2021-06-02 11:10:00,102.15,102.21,102.15,102.21,17423.0,86.9745,87.0256,86.9745,87.0256,17423.0
2021-06-02 11:15:00,102.2,102.25,102.18,102.22,16065.0,87.0171,87.0597,87.0001,87.0341,16065.0
2021-06-02 11:20:00,102.22,102.25,102.19,102.25,32847.0,87.0341,87.0597,87.0086,87.0597,32847.0
2021-06-02 11:25:00,102.25,102.29,102.24,102.26,12733.0,87.0597,87.0937,87.0512,87.0682,12733.0
2021-06-02 11:30:00,102.25,102.25,102.21,102.24,15736.0,87.0597,87.0597,87.0256,87.0512,15736.0
2021-06-02 11:35:00,102.25,102.32,102.22,102.32,27039.0,87.0597,87.1193,87.0341,87.1193,27039.0
2021-06-02 11:40:00,102.32,102.32,102.26,102.26,40402.0,87.1193,87.1193,87.0682,87.0682,40402.0
2021-06-02 11:45:00,102.26,102.29,102.17,102.21,17018.0,87.0682,87.0937,86.9916,87.0256,17018.0
2021-06-02 11:50:00,102.2,102.27,102.2,102.24,13992.0,87.0171,87.0767,87.0171,87.0512,13992.0
2021-06-02 11:55:00,102.23,102.26,102.2,102.25,19926.0,87.0427,87.0682,87.0171,87.0597,19926.0
2021-06-02 12:00:00,102.25,102.27,102.23,102.25,15135.0,87.0597,87.0767,87.0427,87.0597,15135.0
2021-06-02 12:05:00,102.27,102.3,102.25,102.29,15990.0,87.0767,87.1023,87.0597,87.0937,15990.0
2021-06-02 12:10:00,102.28,102.31,102.26,102.31,14219.0,87.0852,87.1108,87.0682,87.1108,14219.0
2021-06-02 12:15:00,102.32,102.33,102.26,102.3,15149.0,87.1193,87.1278,87.0682,87.1023,15149.0
2021-06-02 12:20:00,102.3,102.36,102.29,102.35,19358.0,87.1023,87.1533,87.0937,87.1448,19358.0
2021-06-02 12:25:00,102.36,102.42,102.34,102.42,30046.0,87.1533,87.2044,87.1363,87.2044,30046.0
2021-06-02 12:30:00,102.42,102.46,102.39,102.46,39575.0,87.2044,87.2385,87.1789,87.2385,39575.0
2021-06-02 12:35:00,102.45,102.52,102.44,102.5,53484.0,87.23,87.2896,87.2215,87.2725,53484.0
2021-06-02 12:40:00,102.49,102.52,102.48,102.5,22233.0,87.264,87.2896,87.2555,87.2725,22233.0
2021-06-02 12:45:00,102.5,102.56,102.49,102.56,64459.0,87.2725,87.3236,87.264,87.3236,64459.0
2021-06-02 12:50:00,102.57,102.6,102.55,102.6,16790.0,87.3321,87.3577,87.3151,87.3577,16790.0
2021-06-02 12:55:00,102.6,102.65,102.6,102.65,34306.0,87.3577,87.4003,87.3577,87.4003,34306.0
2021-06-02 13:00:00,102.65,102.67,102.62,102.65,48649.0,87.4003,87.4173,87.3747,87.4003,48649.0
2021-06-02 13:05:00,102.65,102.67,102.64,102.67,11774.0,87.4003,87.4173,87.3918,87.4173,11774.0
2021-06-02 13:10:00,102.67,102.7,102.67,102.68,26448.0,87.4173,87.4428,87.4173,87.4258,26448.0
2021-06-02 13:15:00,102.69,102.72,102.67,102.68,28318.0,87.4343,87.4599,87.4173,87.4258,28318.0
2021-06-02 13:20:00,102.67,102.67,102.57,102.57,26839.0,87.4173,87.4173,87.3321,87.3321,26839.0
2021-06-02 13:25:00,102.58,102.7,102.57,102.69,45884.0,87.3407,87.4428,87.3321,87.4343,45884.0
2021-06-02 13:30:00,102.69,102.72,102.66,102.72,34753.0,87.4343,87.4599,87.4088,87.4599,34753.0
2021-06-02 13:35:00,102.72,102.72,102.68,102.7,22825.0,87.4599,87.4599,87.4258,87.4428,22825.0
2021-06-02 13:40:00,102.69,102.7,102.64,102.68,15376.0,87.4343,87.4428,87.3918,87.4258,15376.0
2021-06-02 13:45:00,102.68,102.7,102.66,102.68,33481.0,87.4258,87.4428,87.4088,87.4258,33481.0
2021-06-02 13:50:00,102.69,102.73,102.68,102.71,54176.0,87.4343,87.4684,87.4258,87.4514,54176.0
2021-06-02 13:55:00,102.71,102.71,102.65,102.67,24665.0,87.4514,87.4514,87.4003,87.4173,24665.0
2021-06-02 14:00:00,102.67,102.71,102.66,102.7,27901.0,87.4173,87.4514,87.4088,87.4428,27901.0
2021-06-02 14:05:00,102.7,102.71,102.58,102.58,31520.0,87.4428,87.4514,87.3407,87.3407,31520.0
2021-06-02 14:10:00,102.58,102.6,102.49,102.56,29461.0,87.3407,87.3577,87.264,87.3236,29461.0
2021-06-02 14:15:00,102.55,102.61,102.54,102.58,19590.0,87.3151,87.3662,87.3066,87.3407,19590.0
2021-06-02 14:20:00,102.58,102.63,102.58,102.62,12075.0,87.3407,87.3832,87.3407,87.3747,12075.0
2021-06-02 14:25:00,102.63,102.67,102.62,102.63,16600.0,87.3832,87.4173,87.3747,87.3832,16600.0
2021-06-02 14:30:00,102.64,102.66,102.59,102.66,21173.0,87.3918,87.4088,87.3492,87.4088,21173.0
2021-06-02 14:35:00,102.67,102.72,102.65,102.71,24547.0,87.4173,87.4599,87.4003,87.4514,24547.0
2021-06-02 14:40:00,102.7,102.75,102.69,102.73,16073.0,87.4428,87.4854,87.4343,87.4684,16073.0
2021-06-02 14:45:00,102.73,102.75,102.72,102.75,22156.0,87.4684,87.4854,87.4599,87.4854,22156.0
2021-06-02 14:50:00,102.74,102.75,102.7,102.71,24026.0,87.4769,87.4854,87.4428,87.4514,24026.0
2021-06-02 14:55:00,102.72,102.74,102.68,102.72,97434.0,87.4599,87.4769,87.4258,87.4599,97434.0
2021-06-02 15:00:00,102.73,102.73,102.61,102.61,32683.0,87.4684,87.4684,87.3662,87.3662,32683.0
2021-06-02 15:05:00,102.61,102.66,102.6,102.61,26113.0,87.3662,87.4088,87.3577,87.3662,26113.0
2021-06-02 15:10:00,102.61,102.67,102.59,102.65,35828.0,87.3662,87.4173,87.3492,87.4003,35828.0
2021-06-02 15:15:00,102.66,102.66,102.61,102.62,18912.0,87.4088,87.4088,87.3662,87.3747,18912.0
2021-06-02 15:20:00,102.61,102.63,102.54,102.57,33351.0,87.3662,87.3832,87.3066,87.3321,33351.0
2021-06-02 15:25:00,102.57,102.66,102.56,102.65,37760.0,87.3321,87.4088,87.3236,87.4003,37760.0
2021-06-02 15:30:00,102.65,102.69,102.61,102.68,35022.0,87.4003,87.4343,87.3662,87.4258,35022.0
2021-06-02 15:35:00,102.67,102.86,102.67,102.82,58355.0,87.4173,87.5791,87.4173,87.545,58355.0
2021-06-02 15:40:00,102.82,102.83,102.74,102.75,80204.0,87.545,87.5535,87.4769,87.4854,80204.0
2021-06-02 15:45:00,102.76,102.91,102.74,102.86,131926.0,87.4939,87.6216,87.4769,87.5791,131926.0
2021-06-02 15:50:00,102.87,102.98,102.84,102.91,266662.0,87.5876,87.6812,87.562,87.6216,266662.0
2021-06-02 15:55:00,102.91,102.93,102.82,102.91,287158.0,87.6216,87.6387,87.545,87.6216,287158.0
2021-06-03 09:30:00,102.75,102.75,102.17,102.44,197364.0,87.4854,87.4854,86.9916,87.2215,197364.0
2021-06-03 09:35:00,102.44,102.48,102.25,102.27,89897.0,87.2215,87.2555,87.0597,87.0767,89897.0
2021-06-03 09:40:00,102.27,102.4,102.22,102.24,67695.0,87.0767,87.1874,87.0341,87.0512,67695.0
2021-06-03 09:45:00,102.24,102.32,102.06,102.07,68574.0,87.0512,87.1193,86.8979,86.9064,68574.0
2021-06-03 09:50:00,102.09,102.13,102.01,102.08,120488.0,86.9235,86.9575,86.8553,86.9149,120488.0
2021-06-03 09:55:00,102.06,102.18,102.02,102.15,80057.0,86.8979,87.0001,86.8639,86.9745,80057.0
2021-06-03 10:00:00,102.13,102.21,102.07,102.13,147857.0,86.9575,87.0256,86.9064,86.9575,147857.0
2021-06-03 10:05:00,102.13,102.2,102.02,102.12,102382.0,86.9575,87.0171,86.8639,86.949,102382.0
2021-06-03 10:10:00,102.12,102.2,102.09,102.1,23971.0,86.949,87.0171,86.9235,86.932,23971.0
2021-06-03 10:15:00,102.11,102.21,102.06,102.19,26780.0,86.9405,87.0256,86.8979,87.0086,26780.0
2021-06-03 10:20:00,102.19,102.23,102.12,102.16,58868.0,87.0086,87.0427,86.949,86.9831,58868.0
2021-06-03 10:25:00,102.15,102.2,102.12,102.17,31344.0,86.9745,87.0171,86.949,86.9916,31344.0
2021-06-03 10:30:00,102.16,102.29,102.16,102.18,33003.0,86.9831,87.0937,86.9831,87.0001,33003.0
2021-06-03 10:35:00,102.18,102.26,102.13,102.15,60184.0,87.0001,87.0682,86.9575,86.9745,60184.0
2021-06-03 10:40:00,102.15,102.19,102.1,102.17,30329.0,86.9745,87.0086,86.932,86.9916,30329.0
2021-06-03 10:45:00,102.18,102.27,102.15,102.23,57289.0,87.0001,87.0767,86.9745,87.0427,57289.0
2021-06-03 10:50:00,102.25,102.39,102.24,102.38,36393.0,87.0597,87.1789,87.0512,87.1704,36393.0
2021-06-03 10:55:00,102.38,102.51,102.38,102.51,39034.0,87.1704,87.2811,87.1704,87.2811,39034.0
2021-06-03 11:00:00,102.51,102.51,102.41,102.48,28250.0,87.2811,87.2811,87.1959,87.2555,28250.0
2021-06-03 11:05:00,102.49,102.54,102.45,102.54,31377.0,87.264,87.3066,87.23,87.3066,31377.0
2021-06-03 11:10:00,102.54,102.54,102.46,102.48,43799.0,87.3066,87.3066,87.2385,87.2555,43799.0
2021-06-03 11:15:00,102.48,102.49,102.39,102.4,36955.0,87.2555,87.264,87.1789,87.1874,36955.0
2021-06-03 11:20:00,102.4,102.44,102.36,102.42,50868.0,87.1874,87.2215,87.1533,87.2044,50868.0
2021-06-03 11:25:00,102.43,102.5,102.42,102.46,110988.0,87.2129,87.2725,87.2044,87.2385,110988.0
2021-06-03 11:30:00,102.45,102.47,102.39,102.45,25057.0,87.23,87.247,87.1789,87.23,25057.0
2021-06-03 11:35:00,102.44,102.49,102.38,102.38,9220.0,87.2215,87.264,87.1704,87.1704,9220.0
2021-06-03 11:40:00,102.39,102.44,102.37,102.44,9963.0,87.1789,87.2215,87.1619,87.2215,9963.0
2021-06-03 11:45:00,102.43,102.43,102.31,102.35,13655.0,87.2129,87.2129,87.1108,87.1448,13655.0
2021-06-03 11:50:00,102.35,102.35,102.27,102.29,9511.0,87.1448,87.1448,87.0767,87.0937,9511.0
2021-06-03 11:55:00,102.28,102.38,102.26,102.37,58300.0,87.0852,87.1704,87.0682,87.1619,58300.0
2021-06-03 12:00:00,102.38,102.41,102.36,102.39,11372.0,87.1704,87.1959,87.1533,87.1789,11372.0
2021-06-03 12:05:00,102.39,102.45,102.39,102.43,28583.0,87.1789,87.23,87.1789,87.2129,28583.0
2021-06-03 12:10:00,102.4,102.44,102.4,102.44,19783.0,87.1874,87.2215,87.1874,87.2215,19783.0
2021-06-03 12:15:00,102.42,102.46,102.41,102.42,28740.0,87.2044,87.2385,87.1959,87.2044,28740.0
2021-06-03 12:20:00,102.42,102.45,102.38,102.44,15461.0,87.2044,87.23,87.1704,87.2215,15461.0
2021-06-03 12:25:00,102.44,102.46,102.37,102.45,28197.0,87.2215,87.2385,87.1619,87.23,28197.0
2021-06-03 12:30:00,102.45,102.46,102.43,102.44,13414.0,87.23,87.2385,87.2129,87.2215,13414.0
2021-06-03 12:35:00,102.45,102.47,102.44,102.46,13432.0,87.23,87.247,87.2215,87.2385,13432.0
2021-06-03 12:40:00,102.46,102.47,102.45,102.47,8383.0,87.2385,87.247,87.23,87.247,8383.0
2021-06-03 12:45:00,102.46,102.48,102.44,102.48,22070.0,87.2385,87.2555,87.2215,87.2555,22070.0
2021-06-03 12:50:00,102.48,102.49,102.39,102.42,32635.0,87.2555,87.264,87.1789,87.2044,32635.0
2021-06-03 12:55:00,102.41,102.47,102.39,102.47,11423.0,87.1959,87.247,87.1789,87.247,11423.0
2021-06-03 13:00:00,102.47,102.5,102.44,102.5,16689.0,87.247,87.2725,87.2215,87.2725,16689.0
2021-06-03 13:05:00,102.5,102.51,102.42,102.49,27053.0,87.2725,87.2811,87.2044,87.264,27053.0
2021-06-03 13:10:00,102.5,102.52,102.45,102.45,26751.0,87.2725,87.2896,87.23,87.23,26751.0
2021-06-03 13:15:00,102.45,102.53,102.45,102.53,17321.0,87.23,87.2981,87.23,87.2981,17321.0
2021-06-03 13:20:00,102.52,102.57,102.51,102.57,14607.0,87.2896,87.3321,87.2811,87.3321,14607.0
2021-06-03 13:25:00,102.57,102.6,102.55,102.6,16336.0,87.3321,87.3577,87.3151,87.3577,16336.0
2021-06-03 13:30:00,102.59,102.63,102.58,102.63,25695.0,87.3492,87.3832,87.3407,87.3832,25695.0
2021-06-03 13:35:00,102.61,102.64,102.6,102.63,10872.0,87.3662,87.3918,87.3577,87.3832,10872.0
2021-06-03 13:40:00,102.62,102.62,102.51,102.53,20065.0,87.3747,87.3747,87.2811,87.2981,20065.0
2021-06-03 13:45:00,102.54,102.57,102.51,102.53,14707.0,87.3066,87.3321,87.2811,87.2981,14707.0
2021-06-03 13:50:00,102.55,102.57,102.54,102.56,7903.0,87.3151,87.3321,87.3066,87.3236,7903.0
2021-06-03 13:55:00,102.55,102.63,102.55,102.6,116771.0,87.3151,87.3832,87.3151,87.3577,116771.0
2021-06-03 14:00:00,102.61,102.66,102.57,102.66,32727.0,87.3662,87.4088,87.3321,87.4088,32727.0
2021-06-03 14:05:00,102.65,102.67,102.62,102.65,15315.0,87.4003,87.4173,87.3747,87.4003,15315.0
2021-06-03 14:10:00,102.65,102.66,102.64,102.66,15863.0,87.4003,87.4088,87.3918,87.4088,15863.0
2021-06-03 14:15:00,102.66,102.66,102.59,102.6,18486.0,87.4088,87.4088,87.3492,87.3577,18486.0
2021-06-03 14:20:00,102.6,102.61,102.57,102.59,22988.0,87.3577,87.3662,87.3321,87.3492,22988.0
2021-06-03 14:25:00,102.58,102.61,102.56,102.6,10782.0,87.3407,87.3662,87.3236,87.3577,10782.0
2021-06-03 14:30:00,102.6,102.64,102.6,102.62,10640.0,87.3577,87.3918,87.3577,87.3747,10640.0
2021-06-03 14:35:00,102.62,102.64,102.57,102.59,24876.0,87.3747,87.3918,87.3321,87.3492,24876.0
2021-06-03 14:40:00,102.59,102.61,102.56,102.6,19008.0,87.3492,87.3662,87.3236,87.3577,19008.0
2021-06-03 14:45:00,102.61,102.61,102.54,102.56,33095.0,87.3662,87.3662,87.3066,87.3236,33095.0
2021-06-03 14:50:00,102.56,102.56,102.51,102.52,22623.0,87.3236,87.3236,87.2811,87.2896,22623.0
2021-06-03 14:55:00,102.52,102.53,102.46,102.47,31444.0,87.2896,87.2981,87.2385,87.247,31444.0
2021-06-03 15:00:00,102.46,102.46,102.4,102.41,14712.0,87.2385,87.2385,87.1874,87.1959,14712.0
2021-06-03 15:05:00,102.41,102.41,102.36,102.39,22068.0,87.1959,87.1959,87.1533,87.1789,22068.0
2021-06-03 15:10:00,102.38,102.41,102.35,102.41,14142.0,87.1704,87.1959,87.1448,87.1959,14142.0
2021-06-03 15:15:00,102.41,102.41,102.36,102.36,21578.0,87.1959,87.1959,87.1533,87.1533,21578.0
2021-06-03 15:20:00,102.35,102.4,102.33,102.4,22015.0,87.1448,87.1874,87.1278,87.1874,22015.0
2021-06-03 15:25:00,102.4,102.45,102.37,102.45,19187.0,87.1874,87.23,87.1619,87.23,19187.0
2021-06-03 15:30:00,102.45,102.46,102.42,102.44,31263.0,87.23,87.2385,87.2044,87.2215,31263.0
2021-06-03 15:35:00,102.44,102.59,102.42,102.55,56041.0,87.2215,87.3492,87.2044,87.3151,56041.0
2021-06-03 15:40:00,102.55,102.55,102.45,102.47,54538.0,87.3151,87.3151,87.23,87.247,54538.0
2021-06-03 15:45:00,102.48,102.52,102.42,102.52,75017.0,87.2555,87.2896,87.2044,87.2896,75017.0
2021-06-03 15:50:00,102.51,102.56,102.49,102.53,97898.0,87.2811,87.3236,87.264,87.2981,97898.0
2021-06-03 15:55:00,102.53,102.61,102.5,102.5,278659.0,87.2981,87.3662,87.2725,87.2725,278659.0
2021-06-04 09:30:00,103.0,103.0,102.73,102.85,142167.0,87.6983,87.6983,87.4684,87.5706,142167.0
2021-06-04 09:35:00,102.89,102.89,102.72,102.77,46600.0,87.6046,87.6046,87.4599,87.5024,46600.0
2021-06-04 09:40:00,102.79,102.86,102.76,102.79,39919.0,87.5195,87.5791,87.4939,87.5195,39919.0
2021-06-04 09:45:00,102.8,102.8,102.51,102.52,42664.0,87.528,87.528,87.2811,87.2896,42664.0
2021-06-04 09:50:00,102.51,102.54,102.43,102.44,44958.0,87.2811,87.3066,87.2129,87.2215,44958.0
2021-06-04 09:55:00,102.44,102.5,102.3,102.41,53798.0,87.2215,87.2725,87.1023,87.1959,53798.0
2021-06-04 10:00:00,102.45,102.47,102.18,102.19,46276.0,87.23,87.247,87.0001,87.0086,46276.0
2021-06-04 10:05:00,102.17,102.27,102.14,102.22,23512.0,86.9916,87.0767,86.966,87.0341,23512.0
2021-06-04 10:10:00,102.21,102.28,102.2,102.21,17331.0,87.0256,87.0852,87.0171,87.0256,17331.0
2021-06-04 10:15:00,102.21,102.29,102.19,102.24,17879.0,87.0256,87.0937,87.0086,87.0512,17879.0
2021-06-04 10:20:00,102.23,102.26,102.2,102.23,11838.0,87.0427,87.0682,87.0171,87.0427,11838.0
2021-06-04 10:25:00,102.23,102.25,102.19,102.22,25967.0,87.0427,87.0597,87.0086,87.0341,25967.0
2021-06-04 10:30:00,102.21,102.26,102.21,102.22,15084.0,87.0256,87.0682,87.0256,87.0341,15084.0
2021-06-04 10:35:00,102.23,102.28,102.21,102.27,27804.0,87.0427,87.0852,87.0256,87.0767,27804.0
2021-06-04 10:40:00,102.26,102.32,102.24,102.26,35706.0,87.0682,87.1193,87.0512,87.0682,35706.0
2021-06-04 10:45:00,102.25,102.31,102.24,102.25,31469.0,87.0597,87.1108,87.0512,87.0597,31469.0
2021-06-04 10:50:00,102.23,102.3,102.23,102.27,26811.0,87.0427,87.1023,87.0427,87.0767,26811.0
2021-06-04 10:55:00,102.27,102.33,102.25,102.32,15459.0,87.0767,87.1278,87.0597,87.1193,15459.0
2021-06-04 11:00:00,102.33,102.36,102.24,102.25,68950.0,87.1278,87.1533,87.0512,87.0597,68950.0
2021-06-04 11:05:00,102.24,102.31,102.23,102.31,28414.0,87.0512,87.1108,87.0427,87.1108,28414.0
2021-06-04 11:10:00,102.29,102.31,102.24,102.31,17402.0,87.0937,87.1108,87.0512,87.1108,17402.0
2021-06-04 11:15:00,102.3,102.32,102.27,102.29,29420.0,87.1023,87.1193,87.0767,87.0937,29420.0
2021-06-04 11:20:00,102.3,102.3,102.21,102.21,13316.0,87.1023,87.1023,87.0256,87.0256,13316.0
2021-06-04 11:25:00,102.21,102.21,102.15,102.2,29250.0,87.0256,87.0256,86.9745,87.0171,29250.0
2021-06-04 11:30:00,102.2,102.26,102.19,102.2,22095.0,87.0171,87.0682,87.0086,87.0171,22095.0
2021-06-04 11:35:00,102.2,102.24,102.2,102.23,40949.0,87.0171,87.0512,87.0171,87.0427,40949.0
2021-06-04 11:40:00,102.24,102.29,102.21,102.29,15562.0,87.0512,87.0937,87.0256,87.0937,15562.0
2021-06-04 11:45:00,102.29,102.29,102.25,102.29,6398.0,87.0937,87.0937,87.0597,87.0937,6398.0
2021-06-04 11:50:00,102.27,102.29,102.26,102.27,13701.0,87.0767,87.0937,87.0682,87.0767,13701.0
2021-06-04 11:55:00,102.27,102.32,102.24,102.32,19062.0,87.0767,87.1193,87.0512,87.1193,19062.0
2021-06-04 12:00:00,102.32,102.36,102.3,102.34,47800.0,87.1193,87.1533,87.1023,87.1363,47800.0
2021-06-04 12:05:00,102.34,102.34,102.26,102.28,15476.0,87.1363,87.1363,87.0682,87.0852,15476.0
2021-06-04 12:10:00,102.29,102.32,102.27,102.31,17758.0,87.0937,87.1193,87.0767,87.1108,17758.0
2021-06-04 12:15:00,102.3,102.31,102.21,102.21,17495.0,87.1023,87.1108,87.0256,87.0256,17495.0
2021-06-04 12:20:00,102.21,102.22,102.18,102.21,15758.0,87.0256,87.0341,87.0001,87.0256,15758.0
2021-06-04 12:25:00,102.21,102.23,102.18,102.18,14237.0,87.0256,87.0427,87.0001,87.0001,14237.0
2021-06-04 12:30:00,102.19,102.24,102.19,102.24,15557.0,87.0086,87.0512,87.0086,87.0512,15557.0
2021-06-04 12:35:00,102.23,102.25,102.2,102.2,9208.0,87.0427,87.0597,87.0171,87.0171,9208.0
2021-06-04 12:40:00,102.19,102.2,102.14,102.15,22180.0,87.0086,87.0171,86.966,86.9745,22180.0
2021-06-04 12:45:00,102.14,102.14,102.1,102.11,10343.0,86.966,86.966,86.932,86.9405,10343.0
2021-06-04 12:50:00,102.11,102.13,102.08,102.08,14311.0,86.9405,86.9575,86.9149,86.9149,14311.0
2021-06-04 12:55:00,102.09,102.12,102.08,102.09,16380.0,86.9235,86.949,86.9149,86.9235,16380.0
2021-06-04 13:00:00,102.1,102.16,102.1,102.14,41283.0,86.932,86.9831,86.932,86.966,41283.0
2021-06-04 13:05:00,102.14,102.17,102.13,102.17,12801.0,86.966,86.9916,86.9575,86.9916,12801.0
2021-06-04 13:10:00,102.17,102.2,102.15,102.18,22345.0,86.9916,87.0171,86.9745,87.0001,22345.0
2021-06-04 13:15:00,102.18,102.2,102.16,102.17,16074.0,87.0001,87.0171,86.9831,86.9916,16074.0
2021-06-04 13:20:00,102.17,102.18,102.13,102.16,19736.0,86.9916,87.0001,86.9575,86.9831,19736.0
2021-06-04 13:25:00,102.16,102.19,102.14,102.16,8230.0,86.9831,87.0086,86.966,86.9831,8230.0
2021-06-04 13:30:00,102.15,102.22,102.15,102.22,17432.0,86.9745,87.0341,86.9745,87.0341,17432.0
2021-06-04 13:35:00,102.21,102.24,102.21,102.23,16127.0,87.0256,87.0512,87.0256,87.0427,16127.0
2021-06-04 13:40:00,102.23,102.28,102.22,102.27,29842.0,87.0427,87.0852,87.0341,87.0767,29842.0
2021-06-04 13:45:00,102.27,102.32,102.26,102.31,33986.0,87.0767,87.1193,87.0682,87.1108,33986.0
2021-06-04 13:50:00,102.32,102.33,102.31,102.31,7188.0,87.1193,87.1278,87.1108,87.1108,7188.0
2021-06-04 13:55:00,102.32,102.32,102.28,102.29,23357.0,87.1193,87.1193,87.0852,87.0937,23357.0
2021-06-04 14:00:00,102.29,102.34,102.28,102.33,43200.0,87.0937,87.1363,87.0852,87.1278,43200.0
2021-06-04 14:05:00,102.32,102.33,102.27,102.27,18153.0,87.1193,87.1278,87.0767,87.0767,18153.0
2021-06-04 14:10:00,102.28,102.34,102.27,102.34,77271.0,87.0852,87.1363,87.0767,87.1363,77271.0
2021-06-04 14:15:00,102.34,102.4,102.34,102.39,93434.0,87.1363,87.1874,87.1363,87.1789,93434.0
2021-06-04 14:20:00,102.39,102.46,102.39,102.41,42838.0,87.1789,87.2385,87.1789,87.1959,42838.0
2021-06-04 14:25:00,102.42,102.48,102.42,102.48,24622.0,87.2044,87.2555,87.2044,87.2555,24622.0
2021-06-04 14:30:00,102.47,102.49,102.43,102.44,24483.0,87.247,87.264,87.2129,87.2215,24483.0
2021-06-04 14:35:00,102.45,102.5,102.43,102.5,32547.0,87.23,87.2725,87.2129,87.2725,32547.0
2021-06-04 14:40:00,102.49,102.49,102.44,102.47,88593.0,87.264,87.264,87.2215,87.247,88593.0
2021-06-04 14:45:00,102.46,102.46,102.43,102.43,16213.0,87.2385,87.2385,87.2129,87.2129,16213.0
2021-06-04 14:50:00,102.43,102.5,102.41,102.49,20324.0,87.2129,87.2725,87.1959,87.264,20324.0
2021-06-04 14:55:00,102.5,102.53,102.48,102.5,34987.0,87.2725,87.2981,87.2555,87.2725,34987.0
2021-06-04 15:00:00,102.5,102.53,102.47,102.48,25924.0,87.2725,87.2981,87.247,87.2555,25924.0
2021-06-04 15:05:00,102.48,102.48,102.44,102.47,54139.0,87.2555,87.2555,87.2215,87.247,54139.0
2021-06-04 15:10:00,102.47,102.48,102.42,102.45,25866.0,87.247,87.2555,87.2044,87.23,25866.0
2021-06-04 15:15:00,102.44,102.44,102.34,102.34,13000.0,87.2215,87.2215,87.1363,87.1363,13000.0
2021-06-04 15:20:00,102.34,102.39,102.32,102.37,37842.0,87.1363,87.1789,87.1193,87.1619,37842.0
2021-06-04 15:25:00,102.37,102.55,102.37,102.55,51639.0,87.1619,87.3151,87.1619,87.3151,51639.0
2021-06-04 15:30:00,102.55,102.57,102.53,102.56,35358.0,87.3151,87.3321,87.2981,87.3236,35358.0
2021-06-04 15:35:00,102.56,102.65,102.56,102.65,27802.0,87.3236,87.4003,87.3236,87.4003,27802.0
2021-06-04 15:40:00,102.65,102.68,102.59,102.68,27178.0,87.4003,87.4258,87.3492,87.4258,27178.0
2021-06-04 15:45:00,102.67,102.74,102.65,102.69,60743.0,87.4173,87.4769,87.4003,87.4343,60743.0
2021-06-04 15:50:00,102.7,102.72,102.62,102.65,56599.0,87.4428,87.4599,87.3747,87.4003,56599.0
2021-06-04 15:55:00,102.64,102.64,102.51,102.53,141232.0,87.3918,87.3918,87.2811,87.2981,141232.0
2021-06-07 09:30:00,102.74,103.03,102.71,102.93,134916.0,87.4769,87.7238,87.4514,87.6387,134916.0
2021-06-07 09:35:00,102.89,103.09,102.87,103.09,39354.0,87.6046,87.7749,87.5876,87.7749,39354.0
2021-06-07 09:40:00,103.09,103.17,103.06,103.16,41802.0,87.7749,87.843,87.7494,87.8345,41802.0
2021-06-07 09:45:00,103.15,103.3,103.13,103.3,31473.0,87.826,87.9537,87.809,87.9537,31473.0
2021-06-07 09:50:00,103.3,103.3,103.2,103.24,24356.0,87.9537,87.9537,87.8686,87.9026,24356.0
2021-06-07 09:55:00,103.25,103.32,103.24,103.28,100380.0,87.9111,87.9707,87.9026,87.9367,100380.0
2021-06-07 10:00:00,103.3,103.36,103.25,103.33,220832.0,87.9537,88.0048,87.9111,87.9792,220832.0
2021-06-07 10:05:00,103.33,103.41,103.3,103.4,176415.0,87.9792,88.0474,87.9537,88.0388,176415.0
2021-06-07 10:10:00,103.4,103.54,103.38,103.5,114076.0,88.0388,88.158,88.0218,88.124,114076.0
2021-06-07 10:15:00,103.5,103.59,103.47,103.57,248457.0,88.124,88.2006,88.0984,88.1836,248457.0
2021-06-07 10:20:00,103.56,103.63,103.53,103.58,50668.0,88.1751,88.2347,88.1495,88.1921,50668.0
2021-06-07 10:25:00,103.59,103.6,103.51,103.54,20784.0,88.2006,88.2091,88.1325,88.158,20784.0
2021-06-07 10:30:00,103.54,103.56,103.5,103.56,44800.0,88.158,88.1751,88.124,88.1751,44800.0
2021-06-07 10:35:00,103.55,103.57,103.45,103.46,36761.0,88.1666,88.1836,88.0814,88.0899,36761.0
2021-06-07 10:40:00,103.47,103.58,103.47,103.57,29627.0,88.0984,88.1921,88.0984,88.1836,29627.0
2021-06-07 10:45:00,103.57,103.59,103.48,103.5,54177.0,88.1836,88.2006,88.107,88.124,54177.0
2021-06-07 10:50:00,103.5,103.54,103.47,103.48,31851.0,88.124,88.158,88.0984,88.107,31851.0
2021-06-07 10:55:00,103.48,103.53,103.44,103.52,34489.0,88.107,88.1495,88.0729,88.141,34489.0
2021-06-07 11:00:00,103.54,103.67,103.52,103.67,28888.0,88.158,88.2687,88.141,88.2687,28888.0
2021-06-07 11:05:00,103.66,103.74,103.64,103.74,28009.0,88.2602,88.3283,88.2432,88.3283,28009.0
2021-06-07 11:10:00,103.72,103.78,103.72,103.76,17099.0,88.3113,88.3624,88.3113,88.3454,17099.0
2021-06-07 11:15:00,103.75,103.84,103.74,103.8,83632.0,88.3368,88.4135,88.3283,88.3794,83632.0
2021-06-07 11:20:00,103.8,103.82,103.73,103.73,15054.0,88.3794,88.3964,88.3198,88.3198,15054.0
2021-06-07 11:25:00,103.73,103.79,103.73,103.75,22161.0,88.3198,88.3709,88.3198,88.3368,22161.0
2021-06-07 11:30:00,103.73,103.76,103.7,103.74,29980.0,88.3198,88.3454,88.2943,88.3283,29980.0
2021-06-07 11:35:00,103.74,103.77,103.7,103.71,20440.0,88.3283,88.3539,88.2943,88.3028,20440.0
2021-06-07 11:40:00,103.7,103.83,103.69,103.82,21029.0,88.2943,88.405,88.2858,88.3964,21029.0
2021-06-07 11:45:00,103.83,103.87,103.83,103.85,6761.0,88.405,88.439,88.405,88.422,6761.0
2021-06-07 11:50:00,103.86,103.92,103.85,103.92,13259.0,88.4305,88.4816,88.422,88.4816,13259.0
2021-06-07 11:55:00,103.92,103.92,103.87,103.9,20520.0,88.4816,88.4816,88.439,88.4646,20520.0
2021-06-07 12:00:00,103.9,103.93,103.89,103.9,12333.0,88.4646,88.4901,88.456,88.4646,12333.0
2021-06-07 12:05:00,103.91,103.94,103.9,103.91,16906.0,88.4731,88.4986,88.4646,88.4731,16906.0
2021-06-07 12:10:00,103.91,103.95,103.91,103.94,14389.0,88.4731,88.5071,88.4731,88.4986,14389.0
2021-06-07 12:15:00,103.94,104.01,103.93,103.99,19746.0,88.4986,88.5582,88.4901,88.5412,19746.0
2021-06-07 12:20:00,103.98,104.0,103.96,103.97,13263.0,88.5327,88.5497,88.5157,88.5242,13263.0
2021-06-07 12:25:00,103.98,103.98,103.92,103.94,17551.0,88.5327,88.5327,88.4816,88.4986,17551.0
2021-06-07 12:30:00,103.94,104.01,103.94,103.99,25973.0,88.4986,88.5582,88.4986,88.5412,25973.0
2021-06-07 12:35:00,104.0,104.01,103.97,104.0,24107.0,88.5497,88.5582,88.5242,88.5497,24107.0
2021-06-07 12:40:00,104.0,104.03,103.98,103.98,19589.0,88.5497,88.5753,88.5327,88.5327,19589.0
2021-06-07 12:45:00,103.99,104.02,103.98,104.0,10702.0,88.5412,88.5667,88.5327,88.5497,10702.0
2021-06-07 12:50:00,104.0,104.0,103.93,103.93,34337.0,88.5497,88.5497,88.4901,88.4901,34337.0
2021-06-07 12:55:00,103.93,103.96,103.91,103.96,19245.0,88.4901,88.5157,88.4731,88.5157,19245.0
2021-06-07 13:00:00,103.96,103.97,103.92,103.93,15991.0,88.5157,88.5242,88.4816,88.4901,15991.0
2021-06-07 13:05:00,103.93,103.93,103.9,103.91,16256.0,88.4901,88.4901,88.4646,88.4731,16256.0
2021-06-07 13:10:00,103.91,103.93,103.9,103.93,13323.0,88.4731,88.4901,88.4646,88.4901,13323.0
2021-06-07 13:15:00,103.93,103.98,103.93,103.97,16478.0,88.4901,88.5327,88.4901,88.5242,16478.0
2021-06-07 13:20:00,103.96,103.97,103.92,103.93,19689.0,88.5157,88.5242,88.4816,88.4901,19689.0
2021-06-07 13:25:00,103.93,103.94,103.82,103.88,63962.0,88.4901,88.4986,88.3964,88.4475,63962.0
2021-06-07 13:30:00,103.89,103.91,103.85,103.87,88138.0,88.456,88.4731,88.422,88.439,88138.0
2021-06-07 13:35:00,103.88,103.89,103.84,103.86,57807.0,88.4475,88.456,88.4135,88.4305,57807.0
2021-06-07 13:40:00,103.86,103.88,103.83,103.83,18232.0,88.4305,88.4475,88.405,88.405,18232.0
2021-06-07 13:45:00,103.84,103.84,103.8,103.81,14478.0,88.4135,88.4135,88.3794,88.3879,14478.0
2021-06-07 13:50:00,103.8,103.83,103.79,103.8,16425.0,88.3794,88.405,88.3709,88.3794,16425.0
2021-06-07 13:55:00,103.8,103.84,103.78,103.81,16907.0,88.3794,88.4135,88.3624,88.3879,16907.0
2021-06-07 14:00:00,103.8,103.83,103.78,103.81,26909.0,88.3794,88.405,88.3624,88.3879,26909.0
2021-06-07 14:05:00,103.8,103.87,103.79,103.86,91697.0,88.3794,88.439,88.3709,88.4305,91697.0
2021-06-07 14:10:00,103.85,103.96,103.84,103.94,59109.0,88.422,88.5157,88.4135,88.4986,59109.0
2021-06-07 14:15:00,103.95,103.96,103.92,103.96,28065.0,88.5071,88.5157,88.4816,88.5157,28065.0
2021-06-07 14:20:00,103.96,104.02,103.96,104.02,41534.0,88.5157,88.5667,88.5157,88.5667,41534.0
2021-06-07 14:25:00,104.01,104.09,104.0,104.09,32800.0,88.5582,88.6263,88.5497,88.6263,32800.0
2021-06-07 14:30:00,104.09,104.13,104.06,104.13,30757.0,88.6263,88.6604,88.6008,88.6604,30757.0
2021-06-07 14:35:00,104.13,104.17,104.11,104.17,30853.0,88.6604,88.6945,88.6434,88.6945,30853.0
2021-06-07 14:40:00,104.17,104.2,104.15,104.19,22004.0,88.6945,88.72,88.6774,88.7115,22004.0
2021-06-07 14:45:00,104.2,104.2,104.08,104.1,31969.0,88.72,88.72,88.6178,88.6349,31969.0
2021-06-07 14:50:00,104.1,104.12,104.1,104.1,22681.0,88.6349,88.6519,88.6349,88.6349,22681.0
2021-06-07 14:55:00,104.11,104.11,103.97,103.98,33602.0,88.6434,88.6434,88.5242,88.5327,33602.0
2021-06-07 15:00:00,103.98,104.09,103.98,104.09,18899.0,88.5327,88.6263,88.5327,88.6263,18899.0
2021-06-07 15:05:00,104.09,104.1,104.02,104.06,25120.0,88.6263,88.6349,88.5667,88.6008,25120.0
2021-06-07 15:10:00,104.06,104.11,104.04,104.09,23676.0,88.6008,88.6434,88.5838,88.6263,23676.0
2021-06-07 15:15:00,104.09,104.1,104.03,104.06,14986.0,88.6263,88.6349,88.5753,88.6008,14986.0
2021-06-07 15:20:00,104.06,104.06,103.95,103.97,18236.0,88.6008,88.6008,88.5071,88.5242,18236.0
2021-06-07 15:25:00,103.96,103.99,103.94,103.97,14763.0,88.5157,88.5412,88.4986,88.5242,14763.0
2021-06-07 15:30:00,103.96,104.0,103.9,103.91,23348.0,88.5157,88.5497,88.4646,88.4731,23348.0
2021-06-07 15:35:00,103.9,103.93,103.84,103.92,34154.0,88.4646,88.4901,88.4135,88.4816,34154.0
2021-06-07 15:40:00,103.91,103.98,103.9,103.95,74989.0,88.4731,88.5327,88.4646,88.5071,74989.0
2021-06-07 15:45:00,103.95,103.96,103.77,103.77,145598.0,88.5071,88.5157,88.3539,88.3539,145598.0
2021-06-07 15:50:00,103.78,103.9,103.78,103.81,175170.0,88.3624,88.4646,88.3624,88.3879,175170.0
2021-06-07 15:55:00,103.81,103.83,103.73,103.76,651331.0,88.3879,88.405,88.3198,88.3454,651331.0
2021-06-08 09:30:00,104.14,104.16,103.89,104.09,133421.0,88.6689,88.6859,88.456,88.6263,133421.0
2021-06-08 09:35:00,104.11,104.26,104.07,104.26,40392.0,88.6434,88.7711,88.6093,88.7711,40392.0
2021-06-08 09:40:00,104.24,104.41,104.24,104.4,40097.0,88.7541,88.8988,88.7541,88.8903,40097.0
2021-06-08 09:45:00,104.39,104.51,104.36,104.47,26620.0,88.8818,88.9839,88.8562,88.9499,26620.0
2021-06-08 09:50:00,104.47,104.5,104.27,104.41,48912.0,88.9499,88.9754,88.7796,88.8988,48912.0
2021-06-08 09:55:00,104.41,104.43,104.31,104.32,27835.0,88.8988,88.9158,88.8137,88.8222,27835.0
2021-06-08 10:00:00,104.32,104.35,104.24,104.32,35748.0,88.8222,88.8477,88.7541,88.8222,35748.0
2021-06-08 10:05:00,104.33,104.38,104.31,104.35,30292.0,88.8307,88.8733,88.8137,88.8477,30292.0
2021-06-08 10:10:00,104.36,104.39,104.3,104.35,32364.0,88.8562,88.8818,88.8051,88.8477,32364.0
2021-06-08 10:15:00,104.35,104.4,104.34,104.4,36087.0,88.8477,88.8903,88.8392,88.8903,36087.0
2021-06-08 10:20:00,104.41,104.47,104.38,104.4,39471.0,88.8988,88.9499,88.8733,88.8903,39471.0
2021-06-08 10:25:00,104.4,104.43,104.34,104.4,28253.0,88.8903,88.9158,88.8392,88.8903,28253.0
2021-06-08 10:30:00,104.38,104.38,104.27,104.28,29000.0,88.8733,88.8733,88.7796,88.7881,29000.0
2021-06-08 10:35:00,104.28,104.35,104.28,104.31,19167.0,88.7881,88.8477,88.7881,88.8137,19167.0
2021-06-08 10:40:00,104.31,104.41,104.3,104.37,35734.0,88.8137,88.8988,88.8051,88.8647,35734.0
2021-06-08 10:45:00,104.35,104.45,104.32,104.44,96563.0,88.8477,88.9329,88.8222,88.9243,96563.0
2021-06-08 10:50:00,104.44,104.45,104.33,104.4,37390.0,88.9243,88.9329,88.8307,88.8903,37390.0
2021-06-08 10:55:00,104.41,104.43,104.37,104.4,38221.0,88.8988,88.9158,88.8647,88.8903,38221.0
2021-06-08 11:00:00,104.41,104.47,104.4,104.42,21988.0,88.8988,88.9499,88.8903,88.9073,21988.0
2021-06-08 11:05:00,104.42,104.43,104.36,104.42,34532.0,88.9073,88.9158,88.8562,88.9073,34532.0
2021-06-08 11:10:00,104.41,104.44,104.28,104.28,19737.0,88.8988,88.9243,88.7881,88.7881,19737.0
2021-06-08 11:15:00,104.29,104.29,104.17,104.18,23559.0,88.7966,88.7966,88.6945,88.703,23559.0
2021-06-08 11:20:00,104.17,104.22,104.06,104.07,46241.0,88.6945,88.737,88.6008,88.6093,46241.0
2021-06-08 11:25:00,104.08,104.17,104.05,104.14,37488.0,88.6178,88.6945,88.5923,88.6689,37488.0
2021-06-08 11:30:00,104.13,104.21,104.12,104.18,16639.0,88.6604,88.7285,88.6519,88.703,16639.0
2021-06-08 11:35:00,104.17,104.24,104.11,104.21,24072.0,88.6945,88.7541,88.6434,88.7285,24072.0
2021-06-08 11:40:00,104.21,104.29,104.15,104.29,56910.0,88.7285,88.7966,88.6774,88.7966,56910.0
2021-06-08 11:45:00,104.3,104.35,104.28,104.31,18675.0,88.8051,88.8477,88.7881,88.8137,18675.0
2021-06-08 11:50:00,104.3,104.32,104.24,104.28,30013.0,88.8051,88.8222,88.7541,88.7881,30013.0
2021-06-08 11:55:00,104.28,104.36,104.27,104.36,69943.0,88.7881,88.8562,88.7796,88.8562,69943.0
2021-06-08 12:00:00,104.37,104.45,104.37,104.41,86768.0,88.8647,88.9329,88.8647,88.8988,86768.0
2021-06-08 12:05:00,104.4,104.49,104.4,104.48,77082.0,88.8903,88.9669,88.8903,88.9584,77082.0
2021-06-08 12:10:00,104.48,104.49,104.44,104.47,41709.0,88.9584,88.9669,88.9243,88.9499,41709.0
2021-06-08 12:15:00,104.46,104.48,104.43,104.47,38746.0,88.9414,88.9584,88.9158,88.9499,38746.0
2021-06-08 12:20:00,104.48,104.49,104.44,104.47,37748.0,88.9584,88.9669,88.9243,88.9499,37748.0
2021-06-08 12:25:00,104.46,104.53,104.44,104.53,45462.0,88.9414,89.001,88.9243,89.001,45462.0
2021-06-08 12:30:00,104.51,104.6,104.51,104.6,17426.0,88.9839,89.0606,88.9839,89.0606,17426.0
2021-06-08 12:35:00,104.59,104.6,104.56,104.58,50520.0,89.0521,89.0606,89.0265,89.0435,50520.0
2021-06-08 12:40:00,104.58,104.67,104.57,104.67,32359.0,89.0435,89.1202,89.035,89.1202,32359.0
2021-06-08 12:45:00,104.67,104.69,104.64,104.66,37833.0,89.1202,89.1372,89.0946,89.1117,37833.0
2021-06-08 12:50:00,104.66,104.74,104.66,104.71,41828.0,89.1117,89.1798,89.1117,89.1542,41828.0
2021-06-08 12:55:00,104.7,104.71,104.67,104.68,21132.0,89.1457,89.1542,89.1202,89.1287,21132.0
2021-06-08 13:00:00,104.67,104.68,104.62,104.65,35796.0,89.1202,89.1287,89.0776,89.1031,35796.0
2021-06-08 13:05:00,104.65,104.71,104.63,104.7,30140.0,89.1031,89.1542,89.0861,89.1457,30140.0
2021-06-08 13:10:00,104.7,104.74,104.7,104.7,26644.0,89.1457,89.1798,89.1457,89.1457,26644.0
2021-06-08 13:15:00,104.7,104.77,104.7,104.77,36182.0,89.1457,89.2053,89.1457,89.2053,36182.0
2021-06-08 13:20:00,104.77,104.82,104.76,104.78,22706.0,89.2053,89.2479,89.1968,89.2138,22706.0
2021-06-08 13:25:00,104.78,104.8,104.73,104.75,23247.0,89.2138,89.2309,89.1713,89.1883,23247.0
2021-06-08 13:30:00,104.75,104.79,104.74,104.78,25666.0,89.1883,89.2223,89.1798,89.2138,25666.0
2021-06-08 13:35:00,104.77,104.79,104.74,104.78,23261.0,89.2053,89.2223,89.1798,89.2138,23261.0
2021-06-08 13:40:00,104.78,104.86,104.76,104.84,26869.0,89.2138,89.2819,89.1968,89.2649,26869.0
2021-06-08 13:45:00,104.84,104.87,104.83,104.87,20240.0,89.2649,89.2905,89.2564,89.2905,20240.0
2021-06-08 13:50:00,104.87,104.89,104.74,104.76,48367.0,89.2905,89.3075,89.1798,89.1968,48367.0
2021-06-08 13:55:00,104.76,104.8,104.75,104.77,20344.0,89.1968,89.2309,89.1883,89.2053,20344.0
2021-06-08 14:00:00,104.78,104.79,104.74,104.77,54750.0,89.2138,89.2223,89.1798,89.2053,54750.0
2021-06-08 14:05:00,104.77,104.81,104.75,104.8,15663.0,89.2053,89.2394,89.1883,89.2309,15663.0
2021-06-08 14:10:00,104.81,104.84,104.77,104.79,19701.0,89.2394,89.2649,89.2053,89.2223,19701.0
2021-06-08 14:15:00,104.79,104.79,104.69,104.7,47903.0,89.2223,89.2223,89.1372,89.1457,47903.0
2021-06-08 14:20:00,104.7,104.8,104.69,104.78,32510.0,89.1457,89.2309,89.1372,89.2138,32510.0
2021-06-08 14:25:00,104.78,104.82,104.78,104.8,39850.0,89.2138,89.2479,89.2138,89.2309,39850.0
2021-06-08 14:30:00,104.8,104.82,104.75,104.77,22613.0,89.2309,89.2479,89.1883,89.2053,22613.0
2021-06-08 14:35:00,104.78,104.8,104.75,104.76,20658.0,89.2138,89.2309,89.1883,89.1968,20658.0
2021-06-08 14:40:00,104.76,104.76,104.71,104.72,21569.0,89.1968,89.1968,89.1542,89.1627,21569.0
2021-06-08 14:45:00,104.72,104.79,104.7,104.78,19603.0,89.1627,89.2223,89.1457,89.2138,19603.0
2021-06-08 14:50:00,104.77,104.83,104.76,104.81,26351.0,89.2053,89.2564,89.1968,89.2394,26351.0
2021-06-08 14:55:00,104.82,104.87,104.81,104.81,37156.0,89.2479,89.2905,89.2394,89.2394,37156.0
2021-06-08 15:00:00,104.81,104.84,104.8,104.83,21345.0,89.2394,89.2649,89.2309,89.2564,21345.0
2021-06-08 15:05:00,104.83,104.84,104.77,104.78,81456.0,89.2564,89.2649,89.2053,89.2138,81456.0
2021-06-08 15:10:00,104.78,104.78,104.73,104.74,25773.0,89.2138,89.2138,89.1713,89.1798,25773.0
2021-06-08 15:15:00,104.73,104.76,104.7,104.76,17479.0,89.1713,89.1968,89.1457,89.1968,17479.0
2021-06-08 15:20:00,104.76,104.79,104.73,104.77,36167.0,89.1968,89.2223,89.1713,89.2053,36167.0
2021-06-08 15:25:00,104.76,104.81,104.74,104.79,20380.0,89.1968,89.2394,89.1798,89.2223,20380.0
2021-06-08 15:30:00,104.79,104.8,104.7,104.71,33970.0,89.2223,89.2309,89.1457,89.1542,33970.0
2021-06-08 15:35:00,104.7,104.76,104.66,104.74,67933.0,89.1457,89.1968,89.1117,89.1798,67933.0
2021-06-08 15:40:00,104.75,104.75,104.65,104.67,52183.0,89.1883,89.1883,89.1031,89.1202,52183.0
2021-06-08 15:45:00,104.67,104.67,104.56,104.59,103139.0,89.1202,89.1202,89.0265,89.0521,103139.0
2021-06-08 15:50:00,104.6,104.67,104.6,104.64,56195.0,89.0606,89.1202,89.0606,89.0946,56195.0
2021-06-08 15:55:00,104.65,104.66,104.56,104.58,237451.0,89.1031,89.1117,89.0265,89.0435,237451.0
2021-06-09 09:30:00,104.96,105.08,104.88,105.01,129147.0,89.3671,89.4693,89.299,89.4097,129147.0
2021-06-09 09:35:00,105.06,105.06,104.9,104.91,32062.0,89.4522,89.4522,89.316,89.3245,32062.0
2021-06-09 09:40:00,104.92,105.0,104.86,104.93,134914.0,89.333,89.4011,89.2819,89.3415,134914.0
2021-06-09 09:45:00,104.95,104.96,104.79,104.82,61379.0,89.3586,89.3671,89.2223,89.2479,61379.0
2021-06-09 09:50:00,104.82,104.87,104.78,104.82,21580.0,89.2479,89.2905,89.2138,89.2479,21580.0
2021-06-09 09:55:00,104.85,104.89,104.79,104.8,37862.0,89.2734,89.3075,89.2223,89.2309,37862.0
2021-06-09 10:00:00,104.82,104.87,104.81,104.85,28400.0,89.2479,89.2905,89.2394,89.2734,28400.0
2021-06-09 10:05:00,104.85,104.88,104.79,104.84,18328.0,89.2734,89.299,89.2223,89.2649,18328.0
2021-06-09 10:10:00,104.83,104.85,104.75,104.79,30594.0,89.2564,89.2734,89.1883,89.2223,30594.0
2021-06-09 10:15:00,104.79,104.79,104.71,104.76,33933.0,89.2223,89.2223,89.1542,89.1968,33933.0
2021-06-09 10:20:00,104.76,104.78,104.71,104.71,31721.0,89.1968,89.2138,89.1542,89.1542,31721.0
2021-06-09 10:25:00,104.71,104.78,104.7,104.78,20364.0,89.1542,89.2138,89.1457,89.2138,20364.0
2021-06-09 10:30:00,104.78,104.84,104.77,104.84,22897.0,89.2138,89.2649,89.2053,89.2649,22897.0
2021-06-09 10:35:00,104.84,104.93,104.84,104.87,33399.0,89.2649,89.3415,89.2649,89.2905,33399.0
2021-06-09 10:40:00,104.87,104.91,104.81,104.83,17998.0,89.2905,89.3245,89.2394,89.2564,17998.0
2021-06-09 10:45:00,104.82,104.85,104.75,104.78,34627.0,89.2479,89.2734,89.1883,89.2138,34627.0
2021-06-09 10:50:00,104.77,104.89,104.77,104.89,23672.0,89.2053,89.3075,89.2053,89.3075,23672.0
2021-06-09 10:55:00,104.89,104.98,104.88,104.95,26046.0,89.3075,89.3841,89.299,89.3586,26046.0
2021-06-09 11:00:00,104.95,105.08,104.95,105.07,28552.0,89.3586,89.4693,89.3586,89.4607,28552.0
2021-06-09 11:05:00,105.07,105.14,105.06,105.09,44931.0,89.4607,89.5203,89.4522,89.4778,44931.0
2021-06-09 11:10:00,105.09,105.12,105.07,105.1,10333.0,89.4778,89.5033,89.4607,89.4863,10333.0
2021-06-09 11:15:00,105.1,105.1,105.01,105.01,22355.0,89.4863,89.4863,89.4097,89.4097,22355.0
2021-06-09 11:20:00,105.01,105.05,104.99,104.99,17155.0,89.4097,89.4437,89.3926,89.3926,17155.0
2021-06-09 11:25:00,104.98,105.0,104.95,104.97,53034.0,89.3841,89.4011,89.3586,89.3756,53034.0
2021-06-09 11:30:00,104.97,105.01,104.91,104.92,19134.0,89.3756,89.4097,89.3245,89.333,19134.0
2021-06-09 11:35:00,104.92,104.98,104.92,104.96,20657.0,89.333,89.3841,89.333,89.3671,20657.0
2021-06-09 11:40:00,104.95,104.98,104.91,104.96,11537.0,89.3586,89.3841,89.3245,89.3671,11537.0
2021-06-09 11:45:00,104.97,105.05,104.95,105.03,9708.0,89.3756,89.4437,89.3586,89.4267,9708.0
2021-06-09 11:50:00,105.04,105.11,105.03,105.07,20273.0,89.4352,89.4948,89.4267,89.4607,20273.0
2021-06-09 11:55:00,105.05,105.12,104.98,105.09,24769.0,89.4437,89.5033,89.3841,89.4778,24769.0
2021-06-09 12:00:00,105.09,105.15,105.08,105.12,17488.0,89.4778,89.5289,89.4693,89.5033,17488.0
2021-06-09 12:05:00,105.13,105.15,105.12,105.14,18214.0,89.5118,89.5289,89.5033,89.5203,18214.0
2021-06-09 12:10:00,105.14,105.14,105.08,105.13,17508.0,89.5203,89.5203,89.4693,89.5118,17508.0
2021-06-09 12:15:00,105.12,105.13,105.06,105.07,17082.0,89.5033,89.5118,89.4522,89.4607,17082.0
2021-06-09 12:20:00,105.07,105.08,105.0,105.04,28089.0,89.4607,89.4693,89.4011,89.4352,28089.0
2021-06-09 12:25:00,105.04,105.09,105.03,105.07,8661.0,89.4352,89.4778,89.4267,89.4607,8661.0
2021-06-09 12:30:00,105.06,105.06,105.01,105.02,10608.0,89.4522,89.4522,89.4097,89.4182,10608.0
2021-06-09 12:35:00,105.02,105.08,105.02,105.07,9104.0,89.4182,89.4693,89.4182,89.4607,9104.0
2021-06-09 12:40:00,105.07,105.13,105.06,105.12,18762.0,89.4607,89.5118,89.4522,89.5033,18762.0
2021-06-09 12:45:00,105.11,105.12,105.07,105.1,13304.0,89.4948,89.5033,89.4607,89.4863,13304.0
2021-06-09 12:50:00,105.11,105.12,105.09,105.1,22229.0,89.4948,89.5033,89.4778,89.4863,22229.0
2021-06-09 12:55:00,105.1,105.12,105.07,105.08,33172.0,89.4863,89.5033,89.4607,89.4693,33172.0
2021-06-09 13:00:00,105.09,105.13,105.07,105.11,15878.0,89.4778,89.5118,89.4607,89.4948,15878.0
2021-06-09 13:05:00,105.09,105.12,105.04,105.12,16118.0,89.4778,89.5033,89.4352,89.5033,16118.0
2021-06-09 13:10:00,105.11,105.12,105.06,105.06,11911.0,89.4948,89.5033,89.4522,89.4522,11911.0
2021-06-09 13:15:00,105.07,105.14,105.05,105.13,10386.0,89.4607,89.5203,89.4437,89.5118,10386.0
2021-06-09 13:20:00,105.13,105.18,105.13,105.17,15255.0,89.5118,89.5544,89.5118,89.5459,15255.0
2021-06-09 13:25:00,105.17,105.2,105.14,105.18,57663.0,89.5459,89.5714,89.5203,89.5544,57663.0
2021-06-09 13:30:00,105.19,105.19,105.13,105.13,21403.0,89.5629,89.5629,89.5118,89.5118,21403.0
2021-06-09 13:35:00,105.13,105.15,105.05,105.07,20444.0,89.5118,89.5289,89.4437,89.4607,20444.0
2021-06-09 13:40:00,105.07,105.1,105.04,105.1,20257.0,89.4607,89.4863,89.4352,89.4863,20257.0
2021-06-09 13:45:00,105.1,105.15,105.09,105.15,49417.0,89.4863,89.5289,89.4778,89.5289,49417.0
2021-06-09 13:50:00,105.15,105.17,105.12,105.13,28159.0,89.5289,89.5459,89.5033,89.5118,28159.0
2021-06-09 13:55:00,105.14,105.15,105.1,105.13,31593.0,89.5203,89.5289,89.4863,89.5118,31593.0
2021-06-09 14:00:00,105.13,105.16,105.11,105.16,19217.0,89.5118,89.5374,89.4948,89.5374,19217.0
2021-06-09 14:05:00,105.16,105.18,105.14,105.16,28503.0,89.5374,89.5544,89.5203,89.5374,28503.0
2021-06-09 14:10:00,105.16,105.21,105.16,105.19,18842.0,89.5374,89.5799,89.5374,89.5629,18842.0
2021-06-09 14:15:00,105.18,105.2,105.15,105.15,34830.0,89.5544,89.5714,89.5289,89.5289,34830.0
2021-06-09 14:20:00,105.15,105.15,105.09,105.13,16168.0,89.5289,89.5289,89.4778,89.5118,16168.0
2021-06-09 14:25:00,105.13,105.15,105.09,105.09,9913.0,89.5118,89.5289,89.4778,89.4778,9913.0
2021-06-09 14:30:00,105.11,105.11,105.06,105.06,27306.0,89.4948,89.4948,89.4522,89.4522,27306.0
2021-06-09 14:35:00,105.07,105.08,105.01,105.01,82449.0,89.4607,89.4693,89.4097,89.4097,82449.0
2021-06-09 14:40:00,105.02,105.03,104.99,105.01,61788.0,89.4182,89.4267,89.3926,89.4097,61788.0
2021-06-09 14:45:00,105.0,105.02,104.98,105.0,20082.0,89.4011,89.4182,89.3841,89.4011,20082.0
2021-06-09 14:50:00,105.01,105.07,105.0,105.06,32728.0,89.4097,89.4607,89.4011,89.4522,32728.0
2021-06-09 14:55:00,105.07,105.1,105.03,105.03,35923.0,89.4607,89.4863,89.4267,89.4267,35923.0
2021-06-09 15:00:00,105.02,105.1,105.02,105.1,71158.0,89.4182,89.4863,89.4182,89.4863,71158.0
2021-06-09 15:05:00,105.1,105.14,105.09,105.1,17639.0,89.4863,89.5203,89.4778,89.4863,17639.0
2021-06-09 15:10:00,105.1,105.14,105.09,105.11,15648.0,89.4863,89.5203,89.4778,89.4948,15648.0
2021-06-09 15:15:00,105.11,105.13,105.07,105.08,26740.0,89.4948,89.5118,89.4607,89.4693,26740.0
2021-06-09 15:20:00,105.09,105.12,105.04,105.04,23515.0,89.4778,89.5033,89.4352,89.4352,23515.0
2021-06-09 15:25:00,105.05,105.06,104.94,104.94,37025.0,89.4437,89.4522,89.3501,89.3501,37025.0
2021-06-09 15:30:00,104.93,105.05,104.9,105.04,33756.0,89.3415,89.4437,89.316,89.4352,33756.0
2021-06-09 15:35:00,105.03,105.05,104.91,104.92,45467.0,89.4267,89.4437,89.3245,89.333,45467.0
2021-06-09 15:40:00,104.93,104.94,104.84,104.89,46180.0,89.3415,89.3501,89.2649,89.3075,46180.0
2021-06-09 15:45:00,104.89,104.91,104.82,104.86,95148.0,89.3075,89.3245,89.2479,89.2819,95148.0
2021-06-09 15:50:00,104.84,104.89,104.81,104.82,100627.0,89.2649,89.3075,89.2394,89.2479,100627.0
2021-06-09 15:55:00,104.82,104.87,104.76,104.78,148827.0,89.2479,89.2905,89.1968,89.2138,148827.0
2021-06-10 09:30:00,104.95,105.0,104.54,104.7,102947.0,89.3586,89.4011,89.0095,89.1457,102947.0
2021-06-10 09:35:00,104.68,105.03,104.68,105.03,67499.0,89.1287,89.4267,89.1287,89.4267,67499.0
2021-06-10 09:40:00,105.03,105.05,104.85,104.89,55776.0,89.4267,89.4437,89.2734,89.3075,55776.0
2021-06-10 09:45:00,104.9,104.92,104.78,104.79,55777.0,89.316,89.333,89.2138,89.2223,55777.0
2021-06-10 09:50:00,104.78,104.88,104.75,104.85,37080.0,89.2138,89.299,89.1883,89.2734,37080.0
2021-06-10 09:55:00,104.84,104.9,104.76,104.83,26088.0,89.2649,89.316,89.1968,89.2564,26088.0
2021-06-10 10:00:00,104.82,105.0,104.76,104.97,32958.0,89.2479,89.4011,89.1968,89.3756,32958.0
2021-06-10 10:05:00,104.96,105.15,104.96,105.13,27950.0,89.3671,89.5289,89.3671,89.5118,27950.0
2021-06-10 10:10:00,105.13,105.22,105.06,105.19,30778.0,89.5118,89.5885,89.4522,89.5629,30778.0
2021-06-10 10:15:00,105.17,105.21,105.12,105.14,40958.0,89.5459,89.5799,89.5033,89.5203,40958.0
2021-06-10 10:20:00,105.15,105.17,104.99,105.06,32295.0,89.5289,89.5459,89.3926,89.4522,32295.0
2021-06-10 10:25:00,105.06,105.08,104.97,105.0,11124.0,89.4522,89.4693,89.3756,89.4011,11124.0
2021-06-10 10:30:00,105.03,105.04,104.97,105.0,18552.0,89.4267,89.4352,89.3756,89.4011,18552.0
2021-06-10 10:35:00,105.0,105.01,104.9,104.92,23600.0,89.4011,89.4097,89.316,89.333,23600.0
2021-06-10 10:40:00,104.92,104.92,104.81,104.84,18723.0,89.333,89.333,89.2394,89.2649,18723.0
2021-06-10 10:45:00,104.84,104.84,104.7,104.71,26378.0,89.2649,89.2649,89.1457,89.1542,26378.0
2021-06-10 10:50:00,104.71,104.78,104.68,104.73,30076.0,89.1542,89.2138,89.1287,89.1713,30076.0
2021-06-10 10:55:00,104.72,104.85,104.69,104.79,27573.0,89.1627,89.2734,89.1372,89.2223,27573.0
2021-06-10 11:00:00,104.8,104.92,104.77,104.86,25936.0,89.2309,89.333,89.2053,89.2819,25936.0
2021-06-10 11:05:00,104.85,104.98,104.81,104.95,22920.0,89.2734,89.3841,89.2394,89.3586,22920.0
2021-06-10 11:10:00,104.94,104.98,104.9,104.95,25544.0,89.3501,89.3841,89.316,89.3586,25544.0
2021-06-10 11:15:00,104.94,104.96,104.91,104.94,19751.0,89.3501,89.3671,89.3245,89.3501,19751.0
2021-06-10 11:20:00,104.92,104.93,104.86,104.86,16150.0,89.333,89.3415,89.2819,89.2819,16150.0
2021-06-10 11:25:00,104.85,104.89,104.81,104.88,111991.0,89.2734,89.3075,89.2394,89.299,111991.0
2021-06-10 11:30:00,104.89,104.96,104.88,104.91,97699.0,89.3075,89.3671,89.299,89.3245,97699.0
2021-06-10 11:35:00,104.9,104.93,104.88,104.93,32628.0,89.316,89.3415,89.299,89.3415,32628.0
2021-06-10 11:40:00,104.94,104.97,104.91,104.95,57039.0,89.3501,89.3756,89.3245,89.3586,57039.0
2021-06-10 11:45:00,104.96,105.01,104.94,105.01,27911.0,89.3671,89.4097,89.3501,89.4097,27911.0
2021-06-10 11:50:00,105.02,105.08,105.0,105.01,16903.0,89.4182,89.4693,89.4011,89.4097,16903.0
2021-06-10 11:55:00,105.0,105.05,105.0,105.03,18835.0,89.4011,89.4437,89.4011,89.4267,18835.0
2021-06-10 12:00:00,105.03,105.05,104.98,105.0,16217.0,89.4267,89.4437,89.3841,89.4011,16217.0
2021-06-10 12:05:00,105.01,105.05,104.96,104.98,21944.0,89.4097,89.4437,89.3671,89.3841,21944.0
2021-06-10 12:10:00,104.99,105.03,104.92,104.96,26141.0,89.3926,89.4267,89.333,89.3671,26141.0
2021-06-10 12:15:00,104.97,105.07,104.97,105.07,15525.0,89.3756,89.4607,89.3756,89.4607,15525.0
2021-06-10 12:20:00,105.06,105.1,105.04,105.08,13754.0,89.4522,89.4863,89.4352,89.4693,13754.0
2021-06-10 12:25:00,105.08,105.12,105.07,105.08,14864.0,89.4693,89.5033,89.4607,89.4693,14864.0
2021-06-10 12:30:00,105.09,105.15,105.08,105.13,14544.0,89.4778,89.5289,89.4693,89.5118,14544.0
2021-06-10 12:35:00,105.14,105.18,105.12,105.16,14675.0,89.5203,89.5544,89.5033,89.5374,14675.0
2021-06-10 12:40:00,105.16,105.2,105.14,105.18,22566.0,89.5374,89.5714,89.5203,89.5544,22566.0
2021-06-10 12:45:00,105.2,105.34,105.19,105.34,99157.0,89.5714,89.6906,89.5629,89.6906,99157.0
2021-06-10 12:50:00,105.35,105.37,105.33,105.36,12353.0,89.6992,89.7162,89.6821,89.7077,12353.0
2021-06-10 12:55:00,105.37,105.38,105.34,105.37,17294.0,89.7162,89.7247,89.6906,89.7162,17294.0
2021-06-10 13:00:00,105.38,105.46,105.38,105.45,30609.0,89.7247,89.7928,89.7247,89.7843,30609.0
2021-06-10 13:05:00,105.46,105.47,105.42,105.44,23165.0,89.7928,89.8013,89.7588,89.7758,23165.0
2021-06-10 13:10:00,105.44,105.5,105.44,105.49,17093.0,89.7758,89.8269,89.7758,89.8184,17093.0
2021-06-10 13:15:00,105.5,105.51,105.45,105.49,13494.0,89.8269,89.8354,89.7843,89.8184,13494.0
2021-06-10 13:20:00,105.49,105.51,105.46,105.48,10564.0,89.8184,89.8354,89.7928,89.8098,10564.0
2021-06-10 13:25:00,105.48,105.49,105.39,105.43,10618.0,89.8098,89.8184,89.7332,89.7673,10618.0
2021-06-10 13:30:00,105.44,105.47,105.4,105.46,16033.0,89.7758,89.8013,89.7417,89.7928,16033.0
2021-06-10 13:35:00,105.45,105.53,105.45,105.53,14493.0,89.7843,89.8524,89.7843,89.8524,14493.0
2021-06-10 13:40:00,105.53,105.55,105.49,105.51,17508.0,89.8524,89.8694,89.8184,89.8354,17508.0
2021-06-10 13:45:00,105.5,105.55,105.49,105.53,13967.0,89.8269,89.8694,89.8184,89.8524,13967.0
2021-06-10 13:50:00,105.54,105.56,105.51,105.55,17091.0,89.8609,89.878,89.8354,89.8694,17091.0
2021-06-10 13:55:00,105.55,105.57,105.53,105.56,16022.0,89.8694,89.8865,89.8524,89.878,16022.0
2021-06-10 14:00:00,105.56,105.59,105.54,105.58,67369.0,89.878,89.9035,89.8609,89.895,67369.0
2021-06-10 14:05:00,105.58,105.62,105.56,105.61,22456.0,89.895,89.929,89.878,89.9205,22456.0
2021-06-10 14:10:00,105.6,105.67,105.58,105.65,16291.0,89.912,89.9716,89.895,89.9546,16291.0
2021-06-10 14:15:00,105.66,105.68,105.64,105.67,23355.0,89.9631,89.9801,89.9461,89.9716,23355.0
2021-06-10 14:20:00,105.67,105.68,105.63,105.64,91532.0,89.9716,89.9801,89.9376,89.9461,91532.0
2021-06-10 14:25:00,105.64,105.67,105.63,105.64,21105.0,89.9461,89.9716,89.9376,89.9461,21105.0
2021-06-10 14:30:00,105.65,105.72,105.65,105.72,22205.0,89.9546,90.0142,89.9546,90.0142,22205.0
2021-06-10 14:35:00,105.72,105.75,105.69,105.74,11202.0,90.0142,90.0397,89.9886,90.0312,11202.0
2021-06-10 14:40:00,105.74,105.77,105.72,105.76,17781.0,90.0312,90.0568,90.0142,90.0482,17781.0
2021-06-10 14:45:00,105.76,105.76,105.63,105.64,27308.0,90.0482,90.0482,89.9376,89.9461,27308.0
2021-06-10 14:50:00,105.64,105.68,105.63,105.65,17428.0,89.9461,89.9801,89.9376,89.9546,17428.0
2021-06-10 14:55:00,105.65,105.69,105.64,105.64,21618.0,89.9546,89.9886,89.9461,89.9461,21618.0
2021-06-10 15:00:00,105.64,105.65,105.56,105.57,28203.0,89.9461,89.9546,89.878,89.8865,28203.0
2021-06-10 15:05:00,105.57,105.6,105.54,105.56,18522.0,89.8865,89.912,89.8609,89.878,18522.0
2021-06-10 15:10:00,105.56,105.56,105.51,105.51,23044.0,89.878,89.878,89.8354,89.8354,23044.0
2021-06-10 15:15:00,105.52,105.53,105.47,105.48,18830.0,89.8439,89.8524,89.8013,89.8098,18830.0
2021-06-10 15:20:00,105.48,105.52,105.47,105.47,40453.0,89.8098,89.8439,89.8013,89.8013,40453.0
2021-06-10 15:25:00,105.47,105.5,105.45,105.5,27152.0,89.8013,89.8269,89.7843,89.8269,27152.0
2021-06-10 15:30:00,105.49,105.54,105.43,105.45,35212.0,89.8184,89.8609,89.7673,89.7843,35212.0
2021-06-10 15:35:00,105.44,105.46,105.38,105.4,43312.0,89.7758,89.7928,89.7247,89.7417,43312.0
2021-06-10 15:40:00,105.39,105.41,105.36,105.4,38852.0,89.7332,89.7502,89.7077,89.7417,38852.0
2021-06-10 15:45:00,105.4,105.42,105.33,105.36,61896.0,89.7417,89.7588,89.6821,89.7077,61896.0
2021-06-10 15:50:00,105.37,105.53,105.37,105.44,117922.0,89.7162,89.8524,89.7162,89.7758,117922.0
2021-06-10 15:55:00,105.44,105.51,105.42,105.48,177194.0,89.7758,89.8354,89.7588,89.8098,177194.0
2021-06-11 09:30:00,105.61,105.63,104.91,104.97,165669.0,89.9205,89.9376,89.3245,89.3756,165669.0
2021-06-11 09:35:00,104.97,105.12,104.87,105.07,72824.0,89.3756,89.5033,89.2905,89.4607,72824.0
2021-06-11 09:40:00,105.07,105.23,105.06,105.13,32337.0,89.4607,89.597,89.4522,89.5118,32337.0
2021-06-11 09:45:00,105.12,105.14,105.02,105.02,62511.0,89.5033,89.5203,89.4182,89.4182,62511.0
2021-06-11 09:50:00,105.03,105.14,105.03,105.12,19020.0,89.4267,89.5203,89.4267,89.5033,19020.0
2021-06-11 09:55:00,105.12,105.12,105.03,105.08,49997.0,89.5033,89.5033,89.4267,89.4693,49997.0
2021-06-11 10:00:00,105.09,105.11,104.95,105.02,30668.0,89.4778,89.4948,89.3586,89.4182,30668.0
2021-06-11 10:05:00,105.02,105.05,104.85,104.85,76509.0,89.4182,89.4437,89.2734,89.2734,76509.0
2021-06-11 10:10:00,104.85,104.89,104.79,104.83,91339.0,89.2734,89.3075,89.2223,89.2564,91339.0
2021-06-11 10:15:00,104.83,104.86,104.8,104.83,40035.0,89.2564,89.2819,89.2309,89.2564,40035.0
2021-06-11 10:20:00,104.83,104.84,104.76,104.81,23826.0,89.2564,89.2649,89.1968,89.2394,23826.0
2021-06-11 10:25:00,104.8,104.86,104.75,104.82,11404.0,89.2309,89.2819,89.1883,89.2479,11404.0
2021-06-11 10:30:00,104.84,104.84,104.77,104.8,22083.0,89.2649,89.2649,89.2053,89.2309,22083.0
2021-06-11 10:35:00,104.81,104.82,104.74,104.77,25159.0,89.2394,89.2479,89.1798,89.2053,25159.0
2021-06-11 10:40:00,104.77,104.8,104.71,104.71,24795.0,89.2053,89.2309,89.1542,89.1542,24795.0
2021-06-11 10:45:00,104.72,104.76,104.63,104.67,20429.0,89.1627,89.1968,89.0861,89.1202,20429.0
2021-06-11 10:50:00,104.69,104.77,104.68,104.76,23741.0,89.1372,89.2053,89.1287,89.1968,23741.0
2021-06-11 10:55:00,104.73,104.75,104.67,104.68,39800.0,89.1713,89.1883,89.1202,89.1287,39800.0
2021-06-11 11:00:00,104.68,104.68,104.62,104.67,28675.0,89.1287,89.1287,89.0776,89.1202,28675.0
2021-06-11 11:05:00,104.66,104.77,104.65,104.76,25220.0,89.1117,89.2053,89.1031,89.1968,25220.0
2021-06-11 11:10:00,104.76,104.76,104.68,104.69,19740.0,89.1968,89.1968,89.1287,89.1372,19740.0
2021-06-11 11:15:00,104.69,104.69,104.56,104.61,324285.0,89.1372,89.1372,89.0265,89.0691,324285.0
2021-06-11 11:20:00,104.61,104.63,104.56,104.59,18290.0,89.0691,89.0861,89.0265,89.0521,18290.0
2021-06-11 11:25:00,104.59,104.63,104.57,104.62,72754.0,89.0521,89.0861,89.035,89.0776,72754.0
2021-06-11 11:30:00,104.61,104.7,104.6,104.7,27823.0,89.0691,89.1457,89.0606,89.1457,27823.0
2021-06-11 11:35:00,104.69,104.69,104.62,104.66,29979.0,89.1372,89.1372,89.0776,89.1117,29979.0
2021-06-11 11:40:00,104.65,104.65,104.62,104.63,15385.0,89.1031,89.1031,89.0776,89.0861,15385.0
2021-06-11 11:45:00,104.63,104.71,104.63,104.68,18908.0,89.0861,89.1542,89.0861,89.1287,18908.0
2021-06-11 11:50:00,104.69,104.73,104.67,104.73,13900.0,89.1372,89.1713,89.1202,89.1713,13900.0
2021-06-11 11:55:00,104.72,104.79,104.72,104.78,15008.0,89.1627,89.2223,89.1627,89.2138,15008.0
2021-06-11 12:00:00,104.78,104.8,104.73,104.74,26249.0,89.2138,89.2309,89.1713,89.1798,26249.0
2021-06-11 12:05:00,104.75,104.77,104.7,104.71,15782.0,89.1883,89.2053,89.1457,89.1542,15782.0
2021-06-11 12:10:00,104.72,104.75,104.71,104.75,26436.0,89.1627,89.1883,89.1542,89.1883,26436.0
2021-06-11 12:15:00,104.75,104.8,104.74,104.8,13291.0,89.1883,89.2309,89.1798,89.2309,13291.0
2021-06-11 12:20:00,104.79,104.79,104.75,104.78,14317.0,89.2223,89.2223,89.1883,89.2138,14317.0
2021-06-11 12:25:00,104.78,104.79,104.77,104.79,9785.0,89.2138,89.2223,89.2053,89.2223,9785.0
2021-06-11 12:30:00,104.78,104.84,104.78,104.83,21680.0,89.2138,89.2649,89.2138,89.2564,21680.0
2021-06-11 12:35:00,104.84,104.85,104.79,104.79,17276.0,89.2649,89.2734,89.2223,89.2223,17276.0
2021-06-11 12:40:00,104.8,104.83,104.78,104.82,11044.0,89.2309,89.2564,89.2138,89.2479,11044.0
2021-06-11 12:45:00,104.82,104.83,104.78,104.8,22420.0,89.2479,89.2564,89.2138,89.2309,22420.0
2021-06-11 12:50:00,104.8,104.83,104.8,104.81,14022.0,89.2309,89.2564,89.2309,89.2394,14022.0
2021-06-11 12:55:00,104.82,104.89,104.8,104.84,25944.0,89.2479,89.3075,89.2309,89.2649,25944.0
2021-06-11 13:00:00,104.84,104.87,104.83,104.86,17157.0,89.2649,89.2905,89.2564,89.2819,17157.0
2021-06-11 13:05:00,104.86,104.87,104.83,104.85,13359.0,89.2819,89.2905,89.2564,89.2734,13359.0
2021-06-11 13:10:00,104.84,104.88,104.84,104.85,28276.0,89.2649,89.299,89.2649,89.2734,28276.0
2021-06-11 13:15:00,104.84,104.88,104.83,104.85,14942.0,89.2649,89.299,89.2564,89.2734,14942.0
2021-06-11 13:20:00,104.84,104.87,104.83,104.85,8049.0,89.2649,89.2905,89.2564,89.2734,8049.0
2021-06-11 13:25:00,104.85,104.87,104.84,104.87,13033.0,89.2734,89.2905,89.2649,89.2905,13033.0
2021-06-11 13:30:00,104.87,104.89,104.86,104.89,23129.0,89.2905,89.3075,89.2819,89.3075,23129.0
2021-06-11 13:35:00,104.89,104.9,104.87,104.89,8103.0,89.3075,89.316,89.2905,89.3075,8103.0
2021-06-11 13:40:00,104.88,104.9,104.86,104.87,41507.0,89.299,89.316,89.2819,89.2905,41507.0
2021-06-11 13:45:00,104.86,104.89,104.86,104.88,9749.0,89.2819,89.3075,89.2819,89.299,9749.0
2021-06-11 13:50:00,104.87,104.88,104.83,104.84,36793.0,89.2905,89.299,89.2564,89.2649,36793.0
2021-06-11 13:55:00,104.83,104.88,104.81,104.86,39461.0,89.2564,89.299,89.2394,89.2819,39461.0
2021-06-11 14:00:00,104.85,104.88,104.85,104.86,28327.0,89.2734,89.299,89.2734,89.2819,28327.0
2021-06-11 14:05:00,104.87,104.88,104.86,104.86,36403.0,89.2905,89.299,89.2819,89.2819,36403.0
2021-06-11 14:10:00,104.86,104.86,104.81,104.84,13194.0,89.2819,89.2819,89.2394,89.2649,13194.0
2021-06-11 14:15:00,104.84,104.84,104.79,104.8,18899.0,89.2649,89.2649,89.2223,89.2309,18899.0
2021-06-11 14:20:00,104.8,104.81,104.78,104.81,29819.0,89.2309,89.2394,89.2138,89.2394,29819.0
2021-06-11 14:25:00,104.81,104.85,104.81,104.81,17478.0,89.2394,89.2734,89.2394,89.2394,17478.0
2021-06-11 14:30:00,104.82,104.85,104.8,104.82,14706.0,89.2479,89.2734,89.2309,89.2479,14706.0
2021-06-11 14:35:00,104.81,104.82,104.76,104.78,34949.0,89.2394,89.2479,89.1968,89.2138,34949.0
2021-06-11 14:40:00,104.78,104.79,104.72,104.73,22500.0,89.2138,89.2223,89.1627,89.1713,22500.0
2021-06-11 14:45:00,104.73,104.79,104.72,104.78,23841.0,89.1713,89.2223,89.1627,89.2138,23841.0
2021-06-11 14:50:00,104.78,104.78,104.72,104.72,25953.0,89.2138,89.2138,89.1627,89.1627,25953.0
2021-06-11 14:55:00,104.72,104.74,104.68,104.73,35121.0,89.1627,89.1798,89.1287,89.1713,35121.0
2021-06-11 15:00:00,104.72,104.75,104.72,104.73,19543.0,89.1627,89.1883,89.1627,89.1713,19543.0
2021-06-11 15:05:00,104.73,104.79,104.72,104.77,25587.0,89.1713,89.2223,89.1627,89.2053,25587.0
2021-06-11 15:10:00,104.77,104.79,104.76,104.78,28859.0,89.2053,89.2223,89.1968,89.2138,28859.0
2021-06-11 15:15:00,104.78,104.85,104.78,104.84,17039.0,89.2138,89.2734,89.2138,89.2649,17039.0
2021-06-11 15:20:00,104.84,104.85,104.81,104.83,21638.0,89.2649,89.2734,89.2394,89.2564,21638.0
2021-06-11 15:25:00,104.83,104.88,104.82,104.86,19062.0,89.2564,89.299,89.2479,89.2819,19062.0
2021-06-11 15:30:00,104.86,104.86,104.8,104.82,34524.0,89.2819,89.2819,89.2309,89.2479,34524.0
2021-06-11 15:35:00,104.83,104.85,104.81,104.83,26911.0,89.2564,89.2734,89.2394,89.2564,26911.0
2021-06-11 15:40:00,104.82,104.84,104.76,104.82,40850.0,89.2479,89.2649,89.1968,89.2479,40850.0
2021-06-11 15:45:00,104.83,104.93,104.82,104.89,51579.0,89.2564,89.3415,89.2479,89.3075,51579.0
2021-06-11 15:50:00,104.9,105.02,104.9,105.0,88596.0,89.316,89.4182,89.316,89.4011,88596.0
2021-06-11 15:55:00,105.0,105.1,104.99,105.1,181486.0,89.4011,89.4863,89.3926,89.4863,181486.0
2021-06-14 09:30:00,105.12,105.28,105.05,105.21,157081.0,89.5033,89.6396,89.4437,89.5799,157081.0
2021-06-14 09:35:00,105.2,105.25,105.13,105.15,59525.0,89.5714,89.614,89.5118,89.5289,59525.0
2021-06-14 09:40:00,105.15,105.23,105.05,105.07,94614.0,89.5289,89.597,89.4437,89.4607,94614.0
2021-06-14 09:45:00,105.07,105.22,105.04,105.2,100684.0,89.4607,89.5885,89.4352,89.5714,100684.0
2021-06-14 09:50:00,105.2,105.2,105.06,105.15,35178.0,89.5714,89.5714,89.4522,89.5289,35178.0
2021-06-14 09:55:00,105.14,105.15,105.05,105.12,47829.0,89.5203,89.5289,89.4437,89.5033,47829.0
2021-06-14 10:00:00,105.13,105.13,104.91,104.93,49321.0,89.5118,89.5118,89.3245,89.3415,49321.0
2021-06-14 10:05:00,104.92,105.03,104.91,105.0,17253.0,89.333,89.4267,89.3245,89.4011,17253.0
2021-06-14 10:10:00,105.0,105.04,104.98,105.02,24733.0,89.4011,89.4352,89.3841,89.4182,24733.0
2021-06-14 10:15:00,105.01,105.04,104.98,105.04,17329.0,89.4097,89.4352,89.3841,89.4352,17329.0
2021-06-14 10:20:00,105.05,105.11,105.04,105.08,36131.0,89.4437,89.4948,89.4352,89.4693,36131.0
2021-06-14 10:25:00,105.08,105.08,104.99,105.02,21899.0,89.4693,89.4693,89.3926,89.4182,21899.0
2021-06-14 10:30:00,105.03,105.03,104.95,104.98,23887.0,89.4267,89.4267,89.3586,89.3841,23887.0
2021-06-14 10:35:00,104.99,105.06,104.95,105.05,36844.0,89.3926,89.4522,89.3586,89.4437,36844.0
2021-06-14 10:40:00,105.05,105.07,104.97,104.98,22810.0,89.4437,89.4607,89.3756,89.3841,22810.0
2021-06-14 10:45:00,104.99,105.04,104.97,105.03,25927.0,89.3926,89.4352,89.3756,89.4267,25927.0
2021-06-14 10:50:00,105.03,105.08,105.03,105.07,20723.0,89.4267,89.4693,89.4267,89.4607,20723.0
2021-06-14 10:55:00,105.06,105.14,105.05,105.14,64466.0,89.4522,89.5203,89.4437,89.5203,64466.0
2021-06-14 11:00:00,105.14,105.17,105.1,105.15,29487.0,89.5203,89.5459,89.4863,89.5289,29487.0
2021-06-14 11:05:00,105.16,105.2,105.14,105.2,33403.0,89.5374,89.5714,89.5203,89.5714,33403.0
2021-06-14 11:10:00,105.2,105.22,105.17,105.18,30976.0,89.5714,89.5885,89.5459,89.5544,30976.0
2021-06-14 11:15:00,105.17,105.25,105.17,105.23,19701.0,89.5459,89.614,89.5459,89.597,19701.0
2021-06-14 11:20:00,105.23,105.25,105.17,105.22,27658.0,89.597,89.614,89.5459,89.5885,27658.0
2021-06-14 11:25:00,105.22,105.24,105.13,105.15,52760.0,89.5885,89.6055,89.5118,89.5289,52760.0
2021-06-14 11:30:00,105.15,105.2,105.12,105.15,57472.0,89.5289,89.5714,89.5033,89.5289,57472.0
2021-06-14 11:35:00,105.16,105.22,105.16,105.19,15672.0,89.5374,89.5885,89.5374,89.5629,15672.0
2021-06-14 11:40:00,105.19,105.21,105.17,105.2,12478.0,89.5629,89.5799,89.5459,89.5714,12478.0
2021-06-14 11:45:00,105.2,105.22,105.17,105.19,43536.0,89.5714,89.5885,89.5459,89.5629,43536.0
2021-06-14 11:50:00,105.18,105.23,105.16,105.21,17277.0,89.5544,89.597,89.5374,89.5799,17277.0
2021-06-14 11:55:00,105.22,105.22,105.15,105.17,10321.0,89.5885,89.5885,89.5289,89.5459,10321.0
2021-06-14 12:00:00,105.18,105.23,105.18,105.22,11502.0,89.5544,89.597,89.5544,89.5885,11502.0
2021-06-14 12:05:00,105.23,105.26,105.21,105.22,16475.0,89.597,89.6225,89.5799,89.5885,16475.0
2021-06-14 12:10:00,105.21,105.26,105.19,105.2,11518.0,89.5799,89.6225,89.5629,89.5714,11518.0
2021-06-14 12:15:00,105.19,105.2,105.1,105.11,15722.0,89.5629,89.5714,89.4863,89.4948,15722.0
2021-06-14 12:20:00,105.11,105.11,105.06,105.06,10223.0,89.4948,89.4948,89.4522,89.4522,10223.0
2021-06-14 12:25:00,105.06,105.14,105.05,105.14,14363.0,89.4522,89.5203,89.4437,89.5203,14363.0
2021-06-14 12:30:00,105.13,105.13,105.02,105.08,11161.0,89.5118,89.5118,89.4182,89.4693,11161.0
2021-06-14 12:35:00,105.07,105.13,105.06,105.11,10364.0,89.4607,89.5118,89.4522,89.4948,10364.0
2021-06-14 12:40:00,105.11,105.18,105.11,105.17,12405.0,89.4948,89.5544,89.4948,89.5459,12405.0
2021-06-14 12:45:00,105.17,105.18,105.14,105.16,19044.0,89.5459,89.5544,89.5203,89.5374,19044.0
2021-06-14 12:50:00,105.16,105.16,105.09,105.09,25915.0,89.5374,89.5374,89.4778,89.4778,25915.0
2021-06-14 12:55:00,105.1,105.12,105.09,105.09,10455.0,89.4863,89.5033,89.4778,89.4778,10455.0
2021-06-14 13:00:00,105.08,105.13,105.07,105.11,17262.0,89.4693,89.5118,89.4607,89.4948,17262.0
2021-06-14 13:05:00,105.11,105.14,105.1,105.12,17382.0,89.4948,89.5203,89.4863,89.5033,17382.0
2021-06-14 13:10:00,105.13,105.22,105.12,105.22,21440.0,89.5118,89.5885,89.5033,89.5885,21440.0
2021-06-14 13:15:00,105.22,105.23,105.16,105.17,10289.0,89.5885,89.597,89.5374,89.5459,10289.0
2021-06-14 13:20:00,105.16,105.19,105.16,105.18,15122.0,89.5374,89.5629,89.5374,89.5544,15122.0
2021-06-14 13:25:00,105.18,105.18,105.16,105.18,7769.0,89.5544,89.5544,89.5374,89.5544,7769.0
2021-06-14 13:30:00,105.18,105.21,105.17,105.19,39877.0,89.5544,89.5799,89.5459,89.5629,39877.0
2021-06-14 13:35:00,105.19,105.21,105.15,105.2,9043.0,89.5629,89.5799,89.5289,89.5714,9043.0
2021-06-14 13:40:00,105.21,105.25,105.21,105.21,17339.0,89.5799,89.614,89.5799,89.5799,17339.0
2021-06-14 13:45:00,105.21,105.22,105.2,105.21,13442.0,89.5799,89.5885,89.5714,89.5799,13442.0
2021-06-14 13:50:00,105.21,105.23,105.18,105.19,16640.0,89.5799,89.597,89.5544,89.5629,16640.0
2021-06-14 13:55:00,105.19,105.2,105.15,105.19,19343.0,89.5629,89.5714,89.5289,89.5629,19343.0
2021-06-14 14:00:00,105.19,105.21,105.16,105.18,27702.0,89.5629,89.5799,89.5374,89.5544,27702.0
2021-06-14 14:05:00,105.18,105.2,105.13,105.13,34614.0,89.5544,89.5714,89.5118,89.5118,34614.0
2021-06-14 14:10:00,105.13,105.14,105.11,105.11,21469.0,89.5118,89.5203,89.4948,89.4948,21469.0
2021-06-14 14:15:00,105.1,105.12,105.05,105.06,15338.0,89.4863,89.5033,89.4437,89.4522,15338.0
2021-06-14 14:20:00,105.07,105.07,105.03,105.04,29814.0,89.4607,89.4607,89.4267,89.4352,29814.0
2021-06-14 14:25:00,105.04,105.04,104.95,104.97,24107.0,89.4352,89.4352,89.3586,89.3756,24107.0
2021-06-14 14:30:00,104.97,105.02,104.96,105.02,11176.0,89.3756,89.4182,89.3671,89.4182,11176.0
2021-06-14 14:35:00,105.01,105.02,104.98,105.0,17812.0,89.4097,89.4182,89.3841,89.4011,17812.0
2021-06-14 14:40:00,105.0,105.05,105.0,105.05,13019.0,89.4011,89.4437,89.4011,89.4437,13019.0
2021-06-14 14:45:00,105.05,105.05,105.0,105.02,30352.0,89.4437,89.4437,89.4011,89.4182,30352.0
2021-06-14 14:50:00,105.03,105.08,105.01,105.08,26872.0,89.4267,89.4693,89.4097,89.4693,26872.0
2021-06-14 14:55:00,105.07,105.08,105.04,105.05,18945.0,89.4607,89.4693,89.4352,89.4437,18945.0
2021-06-14 15:00:00,105.06,105.06,105.0,105.03,16526.0,89.4522,89.4522,89.4011,89.4267,16526.0
2021-06-14 15:05:00,105.04,105.04,104.99,105.02,19511.0,89.4352,89.4352,89.3926,89.4182,19511.0
2021-06-14 15:10:00,105.01,105.02,104.98,105.0,24889.0,89.4097,89.4182,89.3841,89.4011,24889.0
2021-06-14 15:15:00,105.0,105.02,104.93,104.94,25518.0,89.4011,89.4182,89.3415,89.3501,25518.0
2021-06-14 15:20:00,104.93,104.96,104.93,104.95,25830.0,89.3415,89.3671,89.3415,89.3586,25830.0
2021-06-14 15:25:00,104.96,104.98,104.94,104.97,38441.0,89.3671,89.3841,89.3501,89.3756,38441.0
2021-06-14 15:30:00,104.98,105.04,104.97,105.03,25520.0,89.3841,89.4352,89.3756,89.4267,25520.0
2021-06-14 15:35:00,105.04,105.22,105.04,105.19,38864.0,89.4352,89.5885,89.4352,89.5629,38864.0
2021-06-14 15:40:00,105.2,105.25,105.2,105.23,58244.0,89.5714,89.614,89.5714,89.597,58244.0
2021-06-14 15:45:00,105.24,105.32,105.24,105.28,72004.0,89.6055,89.6736,89.6055,89.6396,72004.0
2021-06-14 15:50:00,105.29,105.4,105.27,105.35,103820.0,89.6481,89.7417,89.631,89.6992,103820.0
2021-06-14 15:55:00,105.36,105.49,105.34,105.49,303137.0,89.7077,89.8184,89.6906,89.8184,303137.0
2021-06-15 09:30:00,105.46,105.49,105.15,105.25,120930.0,89.7928,89.8184,89.5289,89.614,120930.0
2021-06-15 09:35:00,105.25,105.25,104.94,104.99,92728.0,89.614,89.614,89.3501,89.3926,92728.0
2021-06-15 09:40:00,105.0,105.08,104.91,105.08,73138.0,89.4011,89.4693,89.3245,89.4693,73138.0
2021-06-15 09:45:00,105.08,105.11,104.94,104.98,71341.0,89.4693,89.4948,89.3501,89.3841,71341.0
2021-06-15 09:50:00,104.98,105.03,104.88,104.91,85664.0,89.3841,89.4267,89.299,89.3245,85664.0
2021-06-15 09:55:00,104.92,104.96,104.86,104.89,40067.0,89.333,89.3671,89.2819,89.3075,40067.0
2021-06-15 10:00:00,104.9,104.93,104.81,104.82,56340.0,89.316,89.3415,89.2394,89.2479,56340.0
2021-06-15 10:05:00,104.82,104.83,104.74,104.75,156908.0,89.2479,89.2564,89.1798,89.1883,156908.0
2021-06-15 10:10:00,104.75,104.82,104.74,104.78,79822.0,89.1883,89.2479,89.1798,89.2138,79822.0
2021-06-15 10:15:00,104.77,104.84,104.72,104.82,31725.0,89.2053,89.2649,89.1627,89.2479,31725.0
2021-06-15 10:20:00,104.8,104.84,104.77,104.79,22956.0,89.2309,89.2649,89.2053,89.2223,22956.0
2021-06-15 10:25:00,104.8,104.81,104.73,104.79,18372.0,89.2309,89.2394,89.1713,89.2223,18372.0
2021-06-15 10:30:00,104.79,104.89,104.78,104.89,126977.0,89.2223,89.3075,89.2138,89.3075,126977.0
2021-06-15 10:35:00,104.88,104.88,104.8,104.83,35809.0,89.299,89.299,89.2309,89.2564,35809.0
2021-06-15 10:40:00,104.82,104.87,104.78,104.82,31442.0,89.2479,89.2905,89.2138,89.2479,31442.0
2021-06-15 10:45:00,104.82,104.82,104.61,104.61,44785.0,89.2479,89.2479,89.0691,89.0691,44785.0
2021-06-15 10:50:00,104.62,104.79,104.6,104.72,55367.0,89.0776,89.2223,89.0606,89.1627,55367.0
2021-06-15 10:55:00,104.72,104.77,104.68,104.74,31516.0,89.1627,89.2053,89.1287,89.1798,31516.0
2021-06-15 11:00:00,104.74,104.8,104.73,104.77,35816.0,89.1798,89.2309,89.1713,89.2053,35816.0
2021-06-15 11:05:00,104.76,104.78,104.68,104.69,21129.0,89.1968,89.2138,89.1287,89.1372,21129.0
2021-06-15 11:10:00,104.7,104.71,104.64,104.69,18498.0,89.1457,89.1542,89.0946,89.1372,18498.0
2021-06-15 11:15:00,104.68,104.72,104.66,104.7,25093.0,89.1287,89.1627,89.1117,89.1457,25093.0
2021-06-15 11:20:00,104.7,104.75,104.7,104.72,17775.0,89.1457,89.1883,89.1457,89.1627,17775.0
2021-06-15 11:25:00,104.72,104.77,104.66,104.76,17515.0,89.1627,89.2053,89.1117,89.1968,17515.0
2021-06-15 11:30:00,104.76,104.76,104.63,104.64,17868.0,89.1968,89.1968,89.0861,89.0946,17868.0
2021-06-15 11:35:00,104.64,104.64,104.6,104.62,38559.0,89.0946,89.0946,89.0606,89.0776,38559.0
2021-06-15 11:40:00,104.59,104.67,104.59,104.65,15219.0,89.0521,89.1202,89.0521,89.1031,15219.0
2021-06-15 11:45:00,104.65,104.69,104.58,104.6,44606.0,89.1031,89.1372,89.0435,89.0606,44606.0
2021-06-15 11:50:00,104.6,104.62,104.56,104.57,21989.0,89.0606,89.0776,89.0265,89.035,21989.0
2021-06-15 11:55:00,104.57,104.58,104.46,104.46,25995.0,89.035,89.0435,88.9414,88.9414,25995.0
2021-06-15 12:00:00,104.46,104.54,104.46,104.5,59991.0,88.9414,89.0095,88.9414,88.9754,59991.0
2021-06-15 12:05:00,104.5,104.51,104.46,104.48,12178.0,88.9754,88.9839,88.9414,88.9584,12178.0
2021-06-15 12:10:00,104.49,104.52,104.46,104.47,21313.0,88.9669,88.9925,88.9414,88.9499,21313.0
2021-06-15 12:15:00,104.46,104.48,104.41,104.44,15474.0,88.9414,88.9584,88.8988,88.9243,15474.0
2021-06-15 12:20:00,104.44,104.55,104.42,104.54,17512.0,88.9243,89.018,88.9073,89.0095,17512.0
2021-06-15 12:25:00,104.54,104.58,104.54,104.58,12078.0,89.0095,89.0435,89.0095,89.0435,12078.0
2021-06-15 12:30:00,104.57,104.61,104.56,104.59,13246.0,89.035,89.0691,89.0265,89.0521,13246.0
2021-06-15 12:35:00,104.58,104.58,104.53,104.55,11158.0,89.0435,89.0435,89.001,89.018,11158.0
2021-06-15 12:40:00,104.54,104.55,104.49,104.51,20150.0,89.0095,89.018,88.9669,88.9839,20150.0
2021-06-15 12:45:00,104.51,104.57,104.51,104.54,50939.0,88.9839,89.035,88.9839,89.0095,50939.0
2021-06-15 12:50:00,104.55,104.57,104.53,104.54,25225.0,89.018,89.035,89.001,89.0095,25225.0
2021-06-15 12:55:00,104.54,104.56,104.53,104.56,23986.0,89.0095,89.0265,89.001,89.0265,23986.0
2021-06-15 13:00:00,104.55,104.58,104.51,104.56,15829.0,89.018,89.0435,88.9839,89.0265,15829.0
2021-06-15 13:05:00,104.56,104.6,104.54,104.56,20188.0,89.0265,89.0606,89.0095,89.0265,20188.0
2021-06-15 13:10:00,104.56,104.59,104.53,104.57,12498.0,89.0265,89.0521,89.001,89.035,12498.0
2021-06-15 13:15:00,104.58,104.62,104.56,104.61,20432.0,89.0435,89.0776,89.0265,89.0691,20432.0
2021-06-15 13:20:00,104.59,104.63,104.58,104.61,9884.0,89.0521,89.0861,89.0435,89.0691,9884.0
2021-06-15 13:25:00,104.6,104.61,104.58,104.61,10964.0,89.0606,89.0691,89.0435,89.0691,10964.0
2021-06-15 13:30:00,104.61,104.64,104.6,104.61,10983.0,89.0691,89.0946,89.0606,89.0691,10983.0
2021-06-15 13:35:00,104.6,104.64,104.58,104.63,12411.0,89.0606,89.0946,89.0435,89.0861,12411.0
2021-06-15 13:40:00,104.63,104.64,104.58,104.63,8814.0,89.0861,89.0946,89.0435,89.0861,8814.0
2021-06-15 13:45:00,104.63,104.63,104.58,104.63,13346.0,89.0861,89.0861,89.0435,89.0861,13346.0
2021-06-15 13:50:00,104.62,104.66,104.61,104.61,37952.0,89.0776,89.1117,89.0691,89.0691,37952.0
2021-06-15 13:55:00,104.62,104.67,104.61,104.63,21231.0,89.0776,89.1202,89.0691,89.0861,21231.0
2021-06-15 14:00:00,104.63,104.74,104.63,104.71,23677.0,89.0861,89.1798,89.0861,89.1542,23677.0
2021-06-15 14:05:00,104.7,104.81,104.69,104.79,15495.0,89.1457,89.2394,89.1372,89.2223,15495.0
2021-06-15 14:10:00,104.78,104.78,104.69,104.7,22158.0,89.2138,89.2138,89.1372,89.1457,22158.0
2021-06-15 14:15:00,104.7,104.74,104.68,104.72,22047.0,89.1457,89.1798,89.1287,89.1627,22047.0
2021-06-15 14:20:00,104.72,104.75,104.7,104.72,16807.0,89.1627,89.1883,89.1457,89.1627,16807.0
2021-06-15 14:25:00,104.72,104.75,104.69,104.7,23982.0,89.1627,89.1883,89.1372,89.1457,23982.0
2021-06-15 14:30:00,104.7,104.71,104.66,104.68,48589.0,89.1457,89.1542,89.1117,89.1287,48589.0
2021-06-15 14:35:00,104.69,104.73,104.67,104.73,13529.0,89.1372,89.1713,89.1202,89.1713,13529.0
2021-06-15 14:40:00,104.73,104.77,104.72,104.73,12524.0,89.1713,89.2053,89.1627,89.1713,12524.0
2021-06-15 14:45:00,104.73,104.81,104.71,104.78,22088.0,89.1713,89.2394,89.1542,89.2138,22088.0
2021-06-15 14:50:00,104.78,104.82,104.74,104.82,21831.0,89.2138,89.2479,89.1798,89.2479,21831.0
2021-06-15 14:55:00,104.82,104.85,104.8,104.81,23195.0,89.2479,89.2734,89.2309,89.2394,23195.0
2021-06-15 15:00:00,104.8,104.81,104.72,104.73,39835.0,89.2309,89.2394,89.1627,89.1713,39835.0
2021-06-15 15:05:00,104.73,104.75,104.7,104.73,113092.0,89.1713,89.1883,89.1457,89.1713,113092.0
2021-06-15 15:10:00,104.73,104.76,104.71,104.72,28050.0,89.1713,89.1968,89.1542,89.1627,28050.0
2021-06-15 15:15:00,104.72,104.73,104.7,104.7,20920.0,89.1627,89.1713,89.1457,89.1457,20920.0
2021-06-15 15:20:00,104.71,104.72,104.59,104.61,29622.0,89.1542,89.1627,89.0521,89.0691,29622.0
2021-06-15 15:25:00,104.61,104.62,104.52,104.53,23877.0,89.0691,89.0776,88.9925,89.001,23877.0
2021-06-15 15:30:00,104.53,104.53,104.45,104.52,49143.0,89.001,89.001,88.9329,88.9925,49143.0
2021-06-15 15:35:00,104.53,104.53,104.43,104.47,46073.0,89.001,89.001,88.9158,88.9499,46073.0
2021-06-15 15:40:00,104.47,104.52,104.46,104.48,36754.0,88.9499,88.9925,88.9414,88.9584,36754.0
2021-06-15 15:45:00,104.48,104.57,104.47,104.56,85495.0,88.9584,89.035,88.9499,89.0265,85495.0
2021-06-15 15:50:00,104.56,104.56,104.36,104.37,143166.0,89.0265,89.0265,88.8562,88.8647,143166.0
2021-06-15 15:55:00,104.38,104.47,104.37,104.38,299097.0,88.8733,88.9499,88.8647,88.8733,299097.0
2021-06-16 09:30:00,104.58,104.83,104.46,104.7,108370.0,89.0435,89.2564,88.9414,89.1457,108370.0
2021-06-16 09:35:00,104.71,104.72,104.56,104.65,61953.0,89.1542,89.1627,89.0265,89.1031,61953.0
2021-06-16 09:40:00,104.65,104.69,104.51,104.51,78781.0,89.1031,89.1372,88.9839,88.9839,78781.0
2021-06-16 09:45:00,104.51,104.58,104.44,104.48,37745.0,88.9839,89.0435,88.9243,88.9584,37745.0
2021-06-16 09:50:00,104.47,104.49,104.39,104.42,43497.0,88.9499,88.9669,88.8818,88.9073,43497.0
2021-06-16 09:55:00,104.41,104.41,104.29,104.35,17306.0,88.8988,88.8988,88.7966,88.8477,17306.0
2021-06-16 10:00:00,104.38,104.44,104.36,104.39,21328.0,88.8733,88.9243,88.8562,88.8818,21328.0
2021-06-16 10:05:00,104.4,104.48,104.4,104.45,22189.0,88.8903,88.9584,88.8903,88.9329,22189.0
2021-06-16 10:10:00,104.45,104.51,104.42,104.47,27462.0,88.9329,88.9839,88.9073,88.9499,27462.0
2021-06-16 10:15:00,104.47,104.5,104.43,104.47,33666.0,88.9499,88.9754,88.9158,88.9499,33666.0
2021-06-16 10:20:00,104.47,104.49,104.42,104.47,23038.0,88.9499,88.9669,88.9073,88.9499,23038.0
2021-06-16 10:25:00,104.47,104.59,104.45,104.58,14494.0,88.9499,89.0521,88.9329,89.0435,14494.0
2021-06-16 10:30:00,104.58,104.6,104.53,104.54,19667.0,89.0435,89.0606,89.001,89.0095,19667.0
2021-06-16 10:35:00,104.53,104.55,104.46,104.47,20603.0,89.001,89.018,88.9414,88.9499,20603.0
2021-06-16 10:40:00,104.48,104.53,104.46,104.52,18595.0,88.9584,89.001,88.9414,88.9925,18595.0
2021-06-16 10:45:00,104.53,104.55,104.46,104.47,18346.0,89.001,89.018,88.9414,88.9499,18346.0
2021-06-16 10:50:00,104.47,104.54,104.46,104.54,14680.0,88.9499,89.0095,88.9414,89.0095,14680.0
2021-06-16 10:55:00,104.55,104.63,104.53,104.62,23449.0,89.018,89.0861,89.001,89.0776,23449.0
2021-06-16 11:00:00,104.62,104.66,104.59,104.66,28467.0,89.0776,89.1117,89.0521,89.1117,28467.0
2021-06-16 11:05:00,104.64,104.72,104.63,104.68,19647.0,89.0946,89.1627,89.0861,89.1287,19647.0
2021-06-16 11:10:00,104.68,104.71,104.61,104.7,34852.0,89.1287,89.1542,89.0691,89.1457,34852.0
2021-06-16 11:15:00,104.71,104.79,104.69,104.79,71040.0,89.1542,89.2223,89.1372,89.2223,71040.0
2021-06-16 11:20:00,104.78,104.78,104.72,104.77,18953.0,89.2138,89.2138,89.1627,89.2053,18953.0
2021-06-16 11:25:00,104.78,104.84,104.77,104.81,33001.0,89.2138,89.2649,89.2053,89.2394,33001.0
2021-06-16 11:30:00,104.8,104.81,104.76,104.81,31626.0,89.2309,89.2394,89.1968,89.2394,31626.0
2021-06-16 11:35:00,104.82,104.88,104.81,104.87,26782.0,89.2479,89.299,89.2394,89.2905,26782.0
2021-06-16 11:40:00,104.88,104.94,104.88,104.93,28702.0,89.299,89.3501,89.299,89.3415,28702.0
2021-06-16 11:45:00,104.92,104.98,104.91,104.95,39708.0,89.333,89.3841,89.3245,89.3586,39708.0
2021-06-16 11:50:00,104.95,104.97,104.91,104.94,23739.0,89.3586,89.3756,89.3245,89.3501,23739.0
2021-06-16 11:55:00,104.95,105.0,104.9,104.9,33011.0,89.3586,89.4011,89.316,89.316,33011.0
2021-06-16 12:00:00,104.91,105.02,104.91,105.01,65851.0,89.3245,89.4182,89.3245,89.4097,65851.0
2021-06-16 12:05:00,105.01,105.05,104.97,104.98,27521.0,89.4097,89.4437,89.3756,89.3841,27521.0
2021-06-16 12:10:00,104.98,104.99,104.88,104.9,32070.0,89.3841,89.3926,89.299,89.316,32070.0
2021-06-16 12:15:00,104.91,104.93,104.85,104.87,19322.0,89.3245,89.3415,89.2734,89.2905,19322.0
2021-06-16 12:20:00,104.87,104.87,104.81,104.82,31250.0,89.2905,89.2905,89.2394,89.2479,31250.0
2021-06-16 12:25:00,104.81,104.82,104.75,104.77,10406.0,89.2394,89.2479,89.1883,89.2053,10406.0
2021-06-16 12:30:00,104.77,104.86,104.77,104.86,17813.0,89.2053,89.2819,89.2053,89.2819,17813.0
2021-06-16 12:35:00,104.86,104.86,104.71,104.72,26462.0,89.2819,89.2819,89.1542,89.1627,26462.0
2021-06-16 12:40:00,104.73,104.8,104.72,104.8,33835.0,89.1713,89.2309,89.1627,89.2309,33835.0
2021-06-16 12:45:00,104.79,104.79,104.72,104.73,17133.0,89.2223,89.2223,89.1627,89.1713,17133.0
2021-06-16 12:50:00,104.74,104.74,104.69,104.69,12503.0,89.1798,89.1798,89.1372,89.1372,12503.0
2021-06-16 12:55:00,104.7,104.72,104.68,104.72,10432.0,89.1457,89.1627,89.1287,89.1627,10432.0
2021-06-16 13:00:00,104.71,104.71,104.65,104.67,11999.0,89.1542,89.1542,89.1031,89.1202,11999.0
2021-06-16 13:05:00,104.67,104.7,104.65,104.7,18649.0,89.1202,89.1457,89.1031,89.1457,18649.0
2021-06-16 13:10:00,104.7,104.75,104.66,104.75,24201.0,89.1457,89.1883,89.1117,89.1883,24201.0
2021-06-16 13:15:00,104.75,104.78,104.71,104.71,16216.0,89.1883,89.2138,89.1542,89.1542,16216.0
2021-06-16 13:20:00,104.71,104.73,104.67,104.67,13479.0,89.1542,89.1713,89.1202,89.1202,13479.0
2021-06-16 13:25:00,104.68,104.68,104.65,104.65,11982.0,89.1287,89.1287,89.1031,89.1031,11982.0
2021-06-16 13:30:00,104.66,104.7,104.64,104.66,19321.0,89.1117,89.1457,89.0946,89.1117,19321.0
2021-06-16 13:35:00,104.65,104.69,104.63,104.68,14550.0,89.1031,89.1372,89.0861,89.1287,14550.0
2021-06-16 13:40:00,104.68,104.7,104.64,104.65,14944.0,89.1287,89.1457,89.0946,89.1031,14944.0
2021-06-16 13:45:00,104.64,104.66,104.55,104.56,20708.0,89.0946,89.1117,89.018,89.0265,20708.0
2021-06-16 13:50:00,104.56,104.63,104.49,104.63,27223.0,89.0265,89.0861,88.9669,89.0861,27223.0
2021-06-16 13:55:00,104.63,104.67,104.61,104.63,27603.0,89.0861,89.1202,89.0691,89.0861,27603.0
2021-06-16 14:00:00,104.62,104.62,103.83,103.99,144078.0,89.0776,89.0776,88.405,88.5412,144078.0
2021-06-16 14:05:00,103.98,104.21,103.91,104.14,59989.0,88.5327,88.7285,88.4731,88.6689,59989.0
2021-06-16 14:10:00,104.15,104.24,104.03,104.06,44694.0,88.6774,88.7541,88.5753,88.6008,44694.0
2021-06-16 14:15:00,104.04,104.08,103.75,103.79,47493.0,88.5838,88.6178,88.3368,88.3709,47493.0
2021-06-16 14:20:00,103.79,103.96,103.73,103.87,52162.0,88.3709,88.5157,88.3198,88.439,52162.0
2021-06-16 14:25:00,103.88,104.05,103.88,103.98,41330.0,88.4475,88.5923,88.4475,88.5327,41330.0
2021-06-16 14:30:00,103.98,104.08,103.86,103.96,47664.0,88.5327,88.6178,88.4305,88.5157,47664.0
2021-06-16 14:35:00,104.0,104.0,103.8,103.83,82030.0,88.5497,88.5497,88.3794,88.405,82030.0
2021-06-16 14:40:00,103.84,103.85,103.49,103.5,81838.0,88.4135,88.422,88.1155,88.124,81838.0
2021-06-16 14:45:00,103.5,103.77,103.49,103.62,137138.0,88.124,88.3539,88.1155,88.2262,137138.0
2021-06-16 14:50:00,103.62,103.84,103.59,103.79,38907.0,88.2262,88.4135,88.2006,88.3709,38907.0
2021-06-16 14:55:00,103.77,103.91,103.74,103.87,44728.0,88.3539,88.4731,88.3283,88.439,44728.0
2021-06-16 15:00:00,103.86,103.94,103.82,103.91,42675.0,88.4305,88.4986,88.3964,88.4731,42675.0
2021-06-16 15:05:00,103.91,103.97,103.83,103.96,48357.0,88.4731,88.5242,88.405,88.5157,48357.0
2021-06-16 15:10:00,103.96,104.09,103.95,104.05,46989.0,88.5157,88.6263,88.5071,88.5923,46989.0
2021-06-16 15:15:00,104.06,104.12,104.02,104.11,33537.0,88.6008,88.6519,88.5667,88.6434,33537.0
2021-06-16 15:20:00,104.11,104.22,104.08,104.19,41463.0,88.6434,88.737,88.6178,88.7115,41463.0
2021-06-16 15:25:00,104.19,104.29,104.07,104.07,92123.0,88.7115,88.7966,88.6093,88.6093,92123.0
2021-06-16 15:30:00,104.08,104.12,103.9,103.93,42403.0,88.6178,88.6519,88.4646,88.4901,42403.0
2021-06-16 15:35:00,103.93,104.05,103.86,104.02,71774.0,88.4901,88.5923,88.4305,88.5667,71774.0
2021-06-16 15:40:00,104.01,104.15,103.89,103.89,99568.0,88.5582,88.6774,88.456,88.456,99568.0
2021-06-16 15:45:00,103.89,103.89,103.75,103.76,64973.0,88.456,88.456,88.3368,88.3454,64973.0
2021-06-16 15:50:00,103.75,103.75,103.6,103.62,74642.0,88.3368,88.3368,88.2091,88.2262,74642.0
2021-06-16 15:55:00,103.62,103.64,103.51,103.55,402001.0,88.2262,88.2432,88.1325,88.1666,402001.0
2021-06-17 09:30:00,103.31,103.67,103.21,103.6,110140.0,87.9622,88.2687,87.8771,88.2091,110140.0
2021-06-17 09:35:00,103.65,103.71,103.53,103.54,41437.0,88.2517,88.3028,88.1495,88.158,41437.0
2021-06-17 09:40:00,103.55,103.57,103.35,103.39,62046.0,88.1666,88.1836,87.9963,88.0303,62046.0
2021-06-17 09:45:00,103.39,103.39,103.21,103.23,56298.0,88.0303,88.0303,87.8771,87.8941,56298.0
2021-06-17 09:50:00,103.21,103.36,103.19,103.36,68169.0,87.8771,88.0048,87.86,88.0048,68169.0
2021-06-17 09:55:00,103.37,103.4,103.27,103.35,26967.0,88.0133,88.0388,87.9282,87.9963,26967.0
2021-06-17 10:00:00,103.35,103.36,103.14,103.2,58590.0,87.9963,88.0048,87.8175,87.8686,58590.0
2021-06-17 10:05:00,103.21,103.25,102.98,103.01,57394.0,87.8771,87.9111,87.6812,87.7068,57394.0
2021-06-17 10:10:00,102.99,103.08,102.95,103.05,56796.0,87.6898,87.7664,87.6557,87.7408,56796.0
2021-06-17 10:15:00,103.04,103.16,103.02,103.15,18718.0,87.7323,87.8345,87.7153,87.826,18718.0
2021-06-17 10:20:00,103.14,103.19,103.06,103.1,30512.0,87.8175,87.86,87.7494,87.7834,30512.0
2021-06-17 10:25:00,103.1,103.15,103.07,103.07,21347.0,87.7834,87.826,87.7579,87.7579,21347.0
2021-06-17 10:30:00,103.08,103.33,103.07,103.33,31772.0,87.7664,87.9792,87.7579,87.9792,31772.0
2021-06-17 10:35:00,103.33,103.45,103.31,103.38,47001.0,87.9792,88.0814,87.9622,88.0218,47001.0
2021-06-17 10:40:00,103.39,103.4,103.31,103.39,14474.0,88.0303,88.0388,87.9622,88.0303,14474.0
2021-06-17 10:45:00,103.4,103.46,103.31,103.37,41077.0,88.0388,88.0899,87.9622,88.0133,41077.0
2021-06-17 10:50:00,103.36,103.39,103.33,103.34,16948.0,88.0048,88.0303,87.9792,87.9878,16948.0
2021-06-17 10:55:00,103.34,103.53,103.31,103.53,40413.0,87.9878,88.1495,87.9622,88.1495,40413.0
2021-06-17 11:00:00,103.52,103.52,103.36,103.42,46658.0,88.141,88.141,88.0048,88.0559,46658.0
2021-06-17 11:05:00,103.42,103.45,103.34,103.4,37346.0,88.0559,88.0814,87.9878,88.0388,37346.0
2021-06-17 11:10:00,103.38,103.43,103.34,103.35,33767.0,88.0218,88.0644,87.9878,87.9963,33767.0
2021-06-17 11:15:00,103.35,103.5,103.34,103.45,34966.0,87.9963,88.124,87.9878,88.0814,34966.0
2021-06-17 11:20:00,103.44,103.45,103.33,103.33,31037.0,88.0729,88.0814,87.9792,87.9792,31037.0
2021-06-17 11:25:00,103.34,103.4,103.3,103.38,21527.0,87.9878,88.0388,87.9537,88.0218,21527.0
2021-06-17 11:30:00,103.37,103.4,103.3,103.37,22511.0,88.0133,88.0388,87.9537,88.0133,22511.0
2021-06-17 11:35:00,103.4,103.43,103.35,103.4,27651.0,88.0388,88.0644,87.9963,88.0388,27651.0
2021-06-17 11:40:00,103.4,103.42,103.31,103.33,19001.0,88.0388,88.0559,87.9622,87.9792,19001.0
2021-06-17 11:45:00,103.34,103.47,103.31,103.44,28557.0,87.9878,88.0984,87.9622,88.0729,28557.0
2021-06-17 11:50:00,103.43,103.48,103.38,103.41,85858.0,88.0644,88.107,88.0218,88.0474,85858.0
2021-06-17 11:55:00,103.42,103.43,103.22,103.23,40220.0,88.0559,88.0644,87.8856,87.8941,40220.0
2021-06-17 12:00:00,103.21,103.29,103.17,103.26,45776.0,87.8771,87.9452,87.843,87.9196,45776.0
2021-06-17 12:05:00,103.25,103.27,103.19,103.26,20066.0,87.9111,87.9282,87.86,87.9196,20066.0
2021-06-17 12:10:00,103.27,103.28,103.22,103.26,32499.0,87.9282,87.9367,87.8856,87.9196,32499.0
2021-06-17 12:15:00,103.24,103.24,103.1,103.11,36866.0,87.9026,87.9026,87.7834,87.7919,36866.0
2021-06-17 12:20:00,103.1,103.1,102.91,102.92,43373.0,87.7834,87.7834,87.6216,87.6302,43373.0
2021-06-17 12:25:00,102.93,103.02,102.88,102.92,25637.0,87.6387,87.7153,87.5961,87.6302,25637.0
2021-06-17 12:30:00,102.9,102.98,102.86,102.97,24707.0,87.6131,87.6812,87.5791,87.6727,24707.0
2021-06-17 12:35:00,102.96,103.04,102.96,102.97,17832.0,87.6642,87.7323,87.6642,87.6727,17832.0
2021-06-17 12:40:00,102.99,103.07,102.99,103.04,42081.0,87.6898,87.7579,87.6898,87.7323,42081.0
2021-06-17 12:45:00,103.04,103.08,103.02,103.04,29869.0,87.7323,87.7664,87.7153,87.7323,29869.0
2021-06-17 12:50:00,103.03,103.15,102.99,103.15,40405.0,87.7238,87.826,87.6898,87.826,40405.0
2021-06-17 12:55:00,103.14,103.18,103.11,103.17,59224.0,87.8175,87.8515,87.7919,87.843,59224.0
2021-06-17 13:00:00,103.16,103.26,103.14,103.25,37746.0,87.8345,87.9196,87.8175,87.9111,37746.0
2021-06-17 13:05:00,103.25,103.35,103.24,103.33,44630.0,87.9111,87.9963,87.9026,87.9792,44630.0
2021-06-17 13:10:00,103.33,103.33,103.26,103.28,41507.0,87.9792,87.9792,87.9196,87.9367,41507.0
2021-06-17 13:15:00,103.28,103.34,103.25,103.28,61414.0,87.9367,87.9878,87.9111,87.9367,61414.0
2021-06-17 13:20:00,103.28,103.46,103.27,103.43,240907.0,87.9367,88.0899,87.9282,88.0644,240907.0
2021-06-17 13:25:00,103.42,103.45,103.37,103.39,31947.0,88.0559,88.0814,88.0133,88.0303,31947.0
2021-06-17 13:30:00,103.39,103.4,103.33,103.4,47371.0,88.0303,88.0388,87.9792,88.0388,47371.0
2021-06-17 13:35:00,103.39,103.39,103.27,103.29,23179.0,88.0303,88.0303,87.9282,87.9452,23179.0
2021-06-17 13:40:00,103.29,103.3,103.21,103.21,14305.0,87.9452,87.9537,87.8771,87.8771,14305.0
2021-06-17 13:45:00,103.2,103.21,103.13,103.14,35232.0,87.8686,87.8771,87.809,87.8175,35232.0
2021-06-17 13:50:00,103.14,103.14,103.06,103.08,28343.0,87.8175,87.8175,87.7494,87.7664,28343.0
2021-06-17 13:55:00,103.07,103.07,103.0,103.0,41285.0,87.7579,87.7579,87.6983,87.6983,41285.0
2021-06-17 14:00:00,103.01,103.03,102.96,103.01,18359.0,87.7068,87.7238,87.6642,87.7068,18359.0
2021-06-17 14:05:00,103.01,103.04,102.96,102.97,13735.0,87.7068,87.7323,87.6642,87.6727,13735.0
2021-06-17 14:10:00,102.99,103.13,102.99,103.11,10527.0,87.6898,87.809,87.6898,87.7919,10527.0
2021-06-17 14:15:00,103.15,103.19,103.14,103.17,13560.0,87.826,87.86,87.8175,87.843,13560.0
2021-06-17 14:20:00,103.17,103.18,103.11,103.16,30392.0,87.843,87.8515,87.7919,87.8345,30392.0
2021-06-17 14:25:00,103.15,103.23,103.14,103.21,15031.0,87.826,87.8941,87.8175,87.8771,15031.0
2021-06-17 14:30:00,103.21,103.21,103.13,103.21,17794.0,87.8771,87.8771,87.809,87.8771,17794.0
2021-06-17 14:35:00,103.21,103.23,103.19,103.2,14511.0,87.8771,87.8941,87.86,87.8686,14511.0
2021-06-17 14:40:00,103.21,103.3,103.21,103.3,72008.0,87.8771,87.9537,87.8771,87.9537,72008.0
2021-06-17 14:45:00,103.3,103.31,103.22,103.24,34778.0,87.9537,87.9622,87.8856,87.9026,34778.0
2021-06-17 14:50:00,103.23,103.28,103.2,103.28,26379.0,87.8941,87.9367,87.8686,87.9367,26379.0
2021-06-17 14:55:00,103.28,103.33,103.27,103.3,33785.0,87.9367,87.9792,87.9282,87.9537,33785.0
2021-06-17 15:00:00,103.3,103.34,103.22,103.32,40889.0,87.9537,87.9878,87.8856,87.9707,40889.0
2021-06-17 15:05:00,103.31,103.31,103.24,103.27,34976.0,87.9622,87.9622,87.9026,87.9282,34976.0
2021-06-17 15:10:00,103.28,103.46,103.26,103.45,53540.0,87.9367,88.0899,87.9196,88.0814,53540.0
2021-06-17 15:15:00,103.44,103.55,103.4,103.52,204506.0,88.0729,88.1666,88.0388,88.141,204506.0
2021-06-17 15:20:00,103.52,103.54,103.44,103.44,54376.0,88.141,88.158,88.0729,88.0729,54376.0
2021-06-17 15:25:00,103.45,103.5,103.4,103.45,103856.0,88.0814,88.124,88.0388,88.0814,103856.0
2021-06-17 15:30:00,103.45,103.49,103.43,103.45,100972.0,88.0814,88.1155,88.0644,88.0814,100972.0
2021-06-17 15:35:00,103.45,103.56,103.44,103.55,75158.0,88.0814,88.1751,88.0729,88.1666,75158.0
2021-06-17 15:40:00,103.55,103.63,103.53,103.63,130266.0,88.1666,88.2347,88.1495,88.2347,130266.0
2021-06-17 15:45:00,103.62,103.63,103.53,103.57,147569.0,88.2262,88.2347,88.1495,88.1836,147569.0
2021-06-17 15:50:00,103.57,103.69,103.53,103.59,166065.0,88.1836,88.2858,88.1495,88.2006,166065.0
2021-06-17 15:55:00,103.59,103.65,103.52,103.55,381961.0,88.2006,88.2517,88.141,88.1666,381961.0
2021-06-18 09:30:00,103.0,103.14,102.72,103.07,106546.0,87.6983,87.8175,87.4599,87.7579,106546.0
2021-06-18 09:35:00,103.07,103.22,102.83,103.21,88539.0,87.7579,87.8856,87.5535,87.8771,88539.0
2021-06-18 09:40:00,103.2,103.37,103.1,103.32,59854.0,87.8686,88.0133,87.7834,87.9707,59854.0
2021-06-18 09:45:00,103.32,103.47,103.24,103.37,57441.0,87.9707,88.0984,87.9026,88.0133,57441.0
2021-06-18 09:50:00,103.37,103.38,102.97,103.0,109848.0,88.0133,88.0218,87.6727,87.6983,109848.0
2021-06-18 09:55:00,103.0,103.26,102.95,103.07,117756.0,87.6983,87.9196,87.6557,87.7579,117756.0
2021-06-18 10:00:00,103.06,103.33,102.94,102.94,72893.0,87.7494,87.9792,87.6472,87.6472,72893.0
2021-06-18 10:05:00,102.97,103.1,102.92,103.08,58782.0,87.6727,87.7834,87.6302,87.7664,58782.0
2021-06-18 10:10:00,103.09,103.15,102.99,103.03,149641.0,87.7749,87.826,87.6898,87.7238,149641.0
2021-06-18 10:15:00,103.02,103.02,102.83,102.86,54573.0,87.7153,87.7153,87.5535,87.5791,54573.0
2021-06-18 10:20:00,102.86,102.87,102.67,102.68,43716.0,87.5791,87.5876,87.4173,87.4258,43716.0
2021-06-18 10:25:00,102.67,102.75,102.61,102.73,35168.0,87.4173,87.4854,87.3662,87.4684,35168.0
2021-06-18 10:30:00,102.72,102.82,102.58,102.81,37429.0,87.4599,87.545,87.3407,87.5365,37429.0
2021-06-18 10:35:00,102.82,102.95,102.79,102.94,21748.0,87.545,87.6557,87.5195,87.6472,21748.0
2021-06-18 10:40:00,102.93,102.93,102.71,102.74,90932.0,87.6387,87.6387,87.4514,87.4769,90932.0
2021-06-18 10:45:00,102.73,102.74,102.58,102.67,52918.0,87.4684,87.4769,87.3407,87.4173,52918.0
2021-06-18 10:50:00,102.68,102.68,102.47,102.51,18987.0,87.4258,87.4258,87.247,87.2811,18987.0
2021-06-18 10:55:00,102.52,102.72,102.51,102.7,38678.0,87.2896,87.4599,87.2811,87.4428,38678.0
2021-06-18 11:00:00,102.71,102.77,102.62,102.69,23705.0,87.4514,87.5024,87.3747,87.4343,23705.0
2021-06-18 11:05:00,102.69,102.74,102.62,102.68,20975.0,87.4343,87.4769,87.3747,87.4258,20975.0
2021-06-18 11:10:00,102.68,102.72,102.62,102.7,34831.0,87.4258,87.4599,87.3747,87.4428,34831.0
2021-06-18 11:15:00,102.7,102.79,102.66,102.76,45183.0,87.4428,87.5195,87.4088,87.4939,45183.0
2021-06-18 11:20:00,102.75,102.84,102.75,102.78,26877.0,87.4854,87.562,87.4854,87.511,26877.0
2021-06-18 11:25:00,102.77,102.78,102.69,102.73,28257.0,87.5024,87.511,87.4343,87.4684,28257.0
2021-06-18 11:30:00,102.73,102.87,102.66,102.87,25090.0,87.4684,87.5876,87.4088,87.5876,25090.0
2021-06-18 11:35:00,102.86,102.86,102.78,102.81,15926.0,87.5791,87.5791,87.511,87.5365,15926.0
2021-06-18 11:40:00,102.81,102.89,102.78,102.89,33543.0,87.5365,87.6046,87.511,87.6046,33543.0
2021-06-18 11:45:00,102.89,102.91,102.85,102.91,17232.0,87.6046,87.6216,87.5706,87.6216,17232.0
2021-06-18 11:50:00,102.91,103.01,102.91,103.01,25896.0,87.6216,87.7068,87.6216,87.7068,25896.0
2021-06-18 11:55:00,103.01,103.05,102.97,103.05,15454.0,87.7068,87.7408,87.6727,87.7408,15454.0
2021-06-18 12:00:00,103.04,103.07,102.93,103.06,19417.0,87.7323,87.7579,87.6387,87.7494,19417.0
2021-06-18 12:05:00,103.06,103.21,103.06,103.2,27074.0,87.7494,87.8771,87.7494,87.8686,27074.0
2021-06-18 12:10:00,103.2,103.2,103.07,103.08,32678.0,87.8686,87.8686,87.7579,87.7664,32678.0
2021-06-18 12:15:00,103.08,103.11,103.03,103.1,22093.0,87.7664,87.7919,87.7238,87.7834,22093.0
2021-06-18 12:20:00,103.09,103.1,103.03,103.05,18064.0,87.7749,87.7834,87.7238,87.7408,18064.0
2021-06-18 12:25:00,103.06,103.1,103.03,103.08,21792.0,87.7494,87.7834,87.7238,87.7664,21792.0
2021-06-18 12:30:00,103.07,103.09,103.01,103.02,22300.0,87.7579,87.7749,87.7068,87.7153,22300.0
2021-06-18 12:35:00,103.02,103.08,103.02,103.04,18326.0,87.7153,87.7664,87.7153,87.7323,18326.0
2021-06-18 12:40:00,103.05,103.06,102.99,102.99,16923.0,87.7408,87.7494,87.6898,87.6898,16923.0
2021-06-18 12:45:00,103.0,103.0,102.9,102.92,30369.0,87.6983,87.6983,87.6131,87.6302,30369.0
2021-06-18 12:50:00,102.92,102.94,102.9,102.91,19701.0,87.6302,87.6472,87.6131,87.6216,19701.0
2021-06-18 12:55:00,102.9,102.92,102.86,102.92,16452.0,87.6131,87.6302,87.5791,87.6302,16452.0
2021-06-18 13:00:00,102.91,102.92,102.86,102.91,21489.0,87.6216,87.6302,87.5791,87.6216,21489.0
2021-06-18 13:05:00,102.91,102.93,102.87,102.92,20751.0,87.6216,87.6387,87.5876,87.6302,20751.0
2021-06-18 13:10:00,102.91,102.95,102.9,102.94,27468.0,87.6216,87.6557,87.6131,87.6472,27468.0
2021-06-18 13:15:00,102.93,102.95,102.8,102.81,37879.0,87.6387,87.6557,87.528,87.5365,37879.0
2021-06-18 13:20:00,102.8,102.81,102.68,102.7,41485.0,87.528,87.5365,87.4258,87.4428,41485.0
2021-06-18 13:25:00,102.71,102.72,102.65,102.66,38408.0,87.4514,87.4599,87.4003,87.4088,38408.0
2021-06-18 13:30:00,102.66,102.75,102.66,102.75,21057.0,87.4088,87.4854,87.4088,87.4854,21057.0
2021-06-18 13:35:00,102.76,102.77,102.65,102.65,25877.0,87.4939,87.5024,87.4003,87.4003,25877.0
2021-06-18 13:40:00,102.66,102.66,102.53,102.54,19550.0,87.4088,87.4088,87.2981,87.3066,19550.0
2021-06-18 13:45:00,102.54,102.54,102.49,102.5,37501.0,87.3066,87.3066,87.264,87.2725,37501.0
2021-06-18 13:50:00,102.5,102.52,102.45,102.52,38926.0,87.2725,87.2896,87.23,87.2896,38926.0
2021-06-18 13:55:00,102.53,102.56,102.5,102.56,32314.0,87.2981,87.3236,87.2725,87.3236,32314.0
2021-06-18 14:00:00,102.55,102.7,102.49,102.58,30014.0,87.3151,87.4428,87.264,87.3407,30014.0
2021-06-18 14:05:00,102.58,102.62,102.53,102.55,26538.0,87.3407,87.3747,87.2981,87.3151,26538.0
2021-06-18 14:10:00,102.54,102.59,102.53,102.57,24894.0,87.3066,87.3492,87.2981,87.3321,24894.0
2021-06-18 14:15:00,102.58,102.62,102.55,102.62,38284.0,87.3407,87.3747,87.3151,87.3747,38284.0
2021-06-18 14:20:00,102.62,102.66,102.58,102.61,39424.0,87.3747,87.4088,87.3407,87.3662,39424.0
2021-06-18 14:25:00,102.6,102.6,102.52,102.56,27390.0,87.3577,87.3577,87.2896,87.3236,27390.0
2021-06-18 14:30:00,102.56,102.56,102.44,102.45,41329.0,87.3236,87.3236,87.2215,87.23,41329.0
2021-06-18 14:35:00,102.45,102.47,102.4,102.46,61239.0,87.23,87.247,87.1874,87.2385,61239.0
2021-06-18 14:40:00,102.46,102.48,102.36,102.39,37989.0,87.2385,87.2555,87.1533,87.1789,37989.0
2021-06-18 14:45:00,102.39,102.42,102.36,102.38,27732.0,87.1789,87.2044,87.1533,87.1704,27732.0
2021-06-18 14:50:00,102.37,102.43,102.35,102.35,25657.0,87.1619,87.2129,87.1448,87.1448,25657.0
2021-06-18 14:55:00,102.36,102.36,102.21,102.28,31858.0,87.1533,87.1533,87.0256,87.0852,31858.0
2021-06-18 15:00:00,102.29,102.44,102.22,102.33,30559.0,87.0937,87.2215,87.0341,87.1278,30559.0
2021-06-18 15:05:00,102.34,102.36,102.27,102.3,52529.0,87.1363,87.1533,87.0767,87.1023,52529.0
2021-06-18 15:10:00,102.29,102.48,102.27,102.47,51569.0,87.0937,87.2555,87.0767,87.247,51569.0
2021-06-18 15:15:00,102.46,102.56,102.44,102.53,36563.0,87.2385,87.3236,87.2215,87.2981,36563.0
2021-06-18 15:20:00,102.53,102.63,102.5,102.63,75565.0,87.2981,87.3832,87.2725,87.3832,75565.0
2021-06-18 15:25:00,102.62,102.63,102.48,102.49,61561.0,87.3747,87.3832,87.2555,87.264,61561.0
2021-06-18 15:30:00,102.49,102.51,102.32,102.38,102273.0,87.264,87.2811,87.1193,87.1704,102273.0
2021-06-18 15:35:00,102.37,102.42,102.26,102.42,89749.0,87.1619,87.2044,87.0682,87.2044,89749.0
2021-06-18 15:40:00,102.42,102.52,102.31,102.49,89824.0,87.2044,87.2896,87.1108,87.264,89824.0
2021-06-18 15:45:00,102.49,102.49,102.28,102.28,178851.0,87.264,87.264,87.0852,87.0852,178851.0
2021-06-18 15:50:00,102.28,102.31,102.08,102.11,250792.0,87.0852,87.1108,86.9149,86.9405,250792.0
2021-06-18 15:55:00,102.1,102.15,101.79,101.79,565234.0,86.932,86.9745,86.668,86.668,565234.0
2021-06-21 09:30:00,102.3,102.43,101.8,102.08,170245.0,87.1023,87.2129,86.6765,86.9149,170245.0
2021-06-21 09:35:00,102.07,102.19,101.9,102.15,55856.0,86.9064,87.0086,86.7617,86.9745,55856.0
2021-06-21 09:40:00,102.13,102.44,102.1,102.44,52949.0,86.9575,87.2215,86.932,87.2215,52949.0
2021-06-21 09:45:00,102.42,102.45,102.18,102.24,53619.0,87.2044,87.23,87.0001,87.0512,53619.0
2021-06-21 09:50:00,102.24,102.57,102.2,102.56,66458.0,87.0512,87.3321,87.0171,87.3236,66458.0
2021-06-21 09:55:00,102.57,102.61,102.44,102.6,63378.0,87.3321,87.3662,87.2215,87.3577,63378.0
2021-06-21 10:00:00,102.61,102.88,102.58,102.86,58177.0,87.3662,87.5961,87.3407,87.5791,58177.0
2021-06-21 10:05:00,102.88,102.95,102.78,102.78,42100.0,87.5961,87.6557,87.511,87.511,42100.0
2021-06-21 10:10:00,102.77,102.84,102.75,102.79,55616.0,87.5024,87.562,87.4854,87.5195,55616.0
2021-06-21 10:15:00,102.82,103.03,102.82,102.89,36287.0,87.545,87.7238,87.545,87.6046,36287.0
2021-06-21 10:20:00,102.87,103.06,102.87,103.01,22352.0,87.5876,87.7494,87.5876,87.7068,22352.0
2021-06-21 10:25:00,103.0,103.17,103.0,103.14,30501.0,87.6983,87.843,87.6983,87.8175,30501.0
2021-06-21 10:30:00,103.13,103.21,103.09,103.21,31652.0,87.809,87.8771,87.7749,87.8771,31652.0
2021-06-21 10:35:00,103.2,103.2,103.07,103.15,25158.0,87.8686,87.8686,87.7579,87.826,25158.0
2021-06-21 10:40:00,103.16,103.23,103.13,103.2,26982.0,87.8345,87.8941,87.809,87.8686,26982.0
2021-06-21 10:45:00,103.22,103.26,103.18,103.19,23064.0,87.8856,87.9196,87.8515,87.86,23064.0
2021-06-21 10:50:00,103.19,103.27,103.18,103.21,58501.0,87.86,87.9282,87.8515,87.8771,58501.0
2021-06-21 10:55:00,103.22,103.37,103.22,103.29,24299.0,87.8856,88.0133,87.8856,87.9452,24299.0
2021-06-21 11:00:00,103.3,103.31,103.22,103.23,20990.0,87.9537,87.9622,87.8856,87.8941,20990.0
2021-06-21 11:05:00,103.24,103.31,103.14,103.22,26704.0,87.9026,87.9622,87.8175,87.8856,26704.0
2021-06-21 11:10:00,103.2,103.33,103.2,103.26,15312.0,87.8686,87.9792,87.8686,87.9196,15312.0
2021-06-21 11:15:00,103.27,103.42,103.27,103.4,18343.0,87.9282,88.0559,87.9282,88.0388,18343.0
2021-06-21 11:20:00,103.42,103.5,103.42,103.48,14397.0,88.0559,88.124,88.0559,88.107,14397.0
2021-06-21 11:25:00,103.5,103.53,103.4,103.42,26794.0,88.124,88.1495,88.0388,88.0559,26794.0
2021-06-21 11:30:00,103.43,103.51,103.41,103.42,32292.0,88.0644,88.1325,88.0474,88.0559,32292.0
2021-06-21 11:35:00,103.43,103.48,103.4,103.45,15370.0,88.0644,88.107,88.0388,88.0814,15370.0
2021-06-21 11:40:00,103.46,103.57,103.45,103.57,25636.0,88.0899,88.1836,88.0814,88.1836,25636.0
2021-06-21 11:45:00,103.58,103.64,103.57,103.64,23626.0,88.1921,88.2432,88.1836,88.2432,23626.0
2021-06-21 11:50:00,103.64,103.69,103.61,103.63,26959.0,88.2432,88.2858,88.2176,88.2347,26959.0
2021-06-21 11:55:00,103.62,103.66,103.59,103.64,26239.0,88.2262,88.2602,88.2006,88.2432,26239.0
2021-06-21 12:00:00,103.65,103.67,103.6,103.67,27586.0,88.2517,88.2687,88.2091,88.2687,27586.0
2021-06-21 12:05:00,103.67,103.67,103.59,103.59,23372.0,88.2687,88.2687,88.2006,88.2006,23372.0
2021-06-21 12:10:00,103.58,103.61,103.54,103.58,16545.0,88.1921,88.2176,88.158,88.1921,16545.0
2021-06-21 12:15:00,103.58,103.6,103.55,103.58,13999.0,88.1921,88.2091,88.1666,88.1921,13999.0
2021-06-21 12:20:00,103.58,103.64,103.56,103.63,11067.0,88.1921,88.2432,88.1751,88.2347,11067.0
2021-06-21 12:25:00,103.63,103.68,103.6,103.67,14338.0,88.2347,88.2772,88.2091,88.2687,14338.0
2021-06-21 12:30:00,103.68,103.7,103.64,103.65,10564.0,88.2772,88.2943,88.2432,88.2517,10564.0
2021-06-21 12:35:00,103.65,103.71,103.58,103.71,19675.0,88.2517,88.3028,88.1921,88.3028,19675.0
2021-06-21 12:40:00,103.71,103.82,103.71,103.82,40088.0,88.3028,88.3964,88.3028,88.3964,40088.0
2021-06-21 12:45:00,103.82,103.86,103.73,103.75,32757.0,88.3964,88.4305,88.3198,88.3368,32757.0
2021-06-21 12:50:00,103.75,103.79,103.71,103.73,9871.0,88.3368,88.3709,88.3028,88.3198,9871.0
2021-06-21 12:55:00,103.73,103.74,103.67,103.67,14007.0,88.3198,88.3283,88.2687,88.2687,14007.0
2021-06-21 13:00:00,103.67,103.7,103.63,103.68,7676.0,88.2687,88.2943,88.2347,88.2772,7676.0
2021-06-21 13:05:00,103.68,103.75,103.68,103.73,10610.0,88.2772,88.3368,88.2772,88.3198,10610.0
2021-06-21 13:10:00,103.76,103.77,103.7,103.7,13775.0,88.3454,88.3539,88.2943,88.2943,13775.0
2021-06-21 13:15:00,103.69,103.72,103.62,103.63,11904.0,88.2858,88.3113,88.2262,88.2347,11904.0
2021-06-21 13:20:00,103.6,103.6,103.5,103.51,10579.0,88.2091,88.2091,88.124,88.1325,10579.0
2021-06-21 13:25:00,103.51,103.59,103.5,103.57,9005.0,88.1325,88.2006,88.124,88.1836,9005.0
2021-06-21 13:30:00,103.6,103.69,103.6,103.67,76531.0,88.2091,88.2858,88.2091,88.2687,76531.0
2021-06-21 13:35:00,103.66,103.7,103.6,103.69,9971.0,88.2602,88.2943,88.2091,88.2858,9971.0
2021-06-21 13:40:00,103.69,103.8,103.69,103.77,37346.0,88.2858,88.3794,88.2858,88.3539,37346.0
2021-06-21 13:45:00,103.75,103.81,103.73,103.8,22194.0,88.3368,88.3879,88.3198,88.3794,22194.0
2021-06-21 13:50:00,103.78,103.83,103.76,103.79,21447.0,88.3624,88.405,88.3454,88.3709,21447.0
2021-06-21 13:55:00,103.78,103.82,103.76,103.79,10430.0,88.3624,88.3964,88.3454,88.3709,10430.0
2021-06-21 14:00:00,103.8,103.87,103.79,103.79,33275.0,88.3794,88.439,88.3709,88.3709,33275.0
2021-06-21 14:05:00,103.79,103.89,103.79,103.88,18372.0,88.3709,88.456,88.3709,88.4475,18372.0
2021-06-21 14:10:00,103.88,103.88,103.81,103.82,20995.0,88.4475,88.4475,88.3879,88.3964,20995.0
2021-06-21 14:15:00,103.84,103.88,103.82,103.85,11807.0,88.4135,88.4475,88.3964,88.422,11807.0
2021-06-21 14:20:00,103.85,103.91,103.84,103.85,5062.0,88.422,88.4731,88.4135,88.422,5062.0
2021-06-21 14:25:00,103.84,103.92,103.83,103.91,11195.0,88.4135,88.4816,88.405,88.4731,11195.0
2021-06-21 14:30:00,103.9,103.94,103.87,103.91,24633.0,88.4646,88.4986,88.439,88.4731,24633.0
2021-06-21 14:35:00,103.91,104.02,103.91,103.98,21447.0,88.4731,88.5667,88.4731,88.5327,21447.0
2021-06-21 14:40:00,103.99,104.04,103.97,104.01,27160.0,88.5412,88.5838,88.5242,88.5582,27160.0
2021-06-21 14:45:00,104.01,104.05,103.98,104.03,22520.0,88.5582,88.5923,88.5327,88.5753,22520.0
2021-06-21 14:50:00,104.03,104.14,104.02,104.11,44478.0,88.5753,88.6689,88.5667,88.6434,44478.0
2021-06-21 14:55:00,104.1,104.13,104.05,104.09,24706.0,88.6349,88.6604,88.5923,88.6263,24706.0
2021-06-21 15:00:00,104.09,104.15,104.07,104.13,21472.0,88.6263,88.6774,88.6093,88.6604,21472.0
2021-06-21 15:05:00,104.13,104.21,104.12,104.2,41176.0,88.6604,88.7285,88.6519,88.72,41176.0
2021-06-21 15:10:00,104.19,104.21,104.1,104.11,43452.0,88.7115,88.7285,88.6349,88.6434,43452.0
2021-06-21 15:15:00,104.1,104.11,104.01,104.02,48546.0,88.6349,88.6434,88.5582,88.5667,48546.0
2021-06-21 15:20:00,104.02,104.02,103.84,103.86,43892.0,88.5667,88.5667,88.4135,88.4305,43892.0
2021-06-21 15:25:00,103.87,103.96,103.86,103.95,20405.0,88.439,88.5157,88.4305,88.5071,20405.0
2021-06-21 15:30:00,103.95,104.03,103.88,104.01,53631.0,88.5071,88.5753,88.4475,88.5582,53631.0
2021-06-21 15:35:00,104.02,104.11,103.98,104.07,38682.0,88.5667,88.6434,88.5327,88.6093,38682.0
2021-06-21 15:40:00,104.07,104.1,103.87,103.88,53761.0,88.6093,88.6349,88.439,88.4475,53761.0
2021-06-21 15:45:00,103.88,103.98,103.88,103.97,72523.0,88.4475,88.5327,88.4475,88.5242,72523.0
2021-06-21 15:50:00,103.97,104.01,103.88,103.97,105852.0,88.5242,88.5582,88.4475,88.5242,105852.0
2021-06-21 15:55:00,103.97,103.98,103.85,103.9,217890.0,88.5242,88.5327,88.422,88.4646,217890.0
2021-06-22 09:30:00,103.89,104.01,103.67,103.73,105797.0,88.456,88.5582,88.2687,88.3198,105797.0
2021-06-22 09:35:00,103.73,103.76,103.61,103.74,44055.0,88.3198,88.3454,88.2176,88.3283,44055.0
2021-06-22 09:40:00,103.74,103.79,103.63,103.73,23907.0,88.3283,88.3709,88.2347,88.3198,23907.0
2021-06-22 09:45:00,103.74,103.77,103.66,103.68,67622.0,88.3283,88.3539,88.2602,88.2772,67622.0
2021-06-22 09:50:00,103.69,103.72,103.48,103.52,33171.0,88.2858,88.3113,88.107,88.141,33171.0
2021-06-22 09:55:00,103.56,103.58,103.43,103.47,18885.0,88.1751,88.1921,88.0644,88.0984,18885.0
2021-06-22 10:00:00,103.47,103.5,103.34,103.5,26846.0,88.0984,88.124,87.9878,88.124,26846.0
2021-06-22 10:05:00,103.51,103.64,103.49,103.59,56038.0,88.1325,88.2432,88.1155,88.2006,56038.0
2021-06-22 10:10:00,103.59,103.6,103.37,103.41,43824.0,88.2006,88.2091,88.0133,88.0474,43824.0
2021-06-22 10:15:00,103.43,103.6,103.43,103.55,20478.0,88.0644,88.2091,88.0644,88.1666,20478.0
2021-06-22 10:20:00,103.54,103.6,103.51,103.6,7691.0,88.158,88.2091,88.1325,88.2091,7691.0
2021-06-22 10:25:00,103.57,103.63,103.54,103.6,44653.0,88.1836,88.2347,88.158,88.2091,44653.0
2021-06-22 10:30:00,103.61,103.61,103.51,103.57,24552.0,88.2176,88.2176,88.1325,88.1836,24552.0
2021-06-22 10:35:00,103.57,103.64,103.56,103.63,31422.0,88.1836,88.2432,88.1751,88.2347,31422.0
2021-06-22 10:40:00,103.61,103.7,103.59,103.7,20933.0,88.2176,88.2943,88.2006,88.2943,20933.0
2021-06-22 10:45:00,103.7,103.7,103.6,103.62,17764.0,88.2943,88.2943,88.2091,88.2262,17764.0
2021-06-22 10:50:00,103.62,103.68,103.61,103.61,13286.0,88.2262,88.2772,88.2176,88.2176,13286.0
2021-06-22 10:55:00,103.62,103.66,103.61,103.62,14930.0,88.2262,88.2602,88.2176,88.2262,14930.0
2021-06-22 11:00:00,103.62,103.62,103.49,103.57,17858.0,88.2262,88.2262,88.1155,88.1836,17858.0
2021-06-22 11:05:00,103.57,103.66,103.57,103.61,10904.0,88.1836,88.2602,88.1836,88.2176,10904.0
2021-06-22 11:10:00,103.63,103.8,103.62,103.8,16842.0,88.2347,88.3794,88.2262,88.3794,16842.0
2021-06-22 11:15:00,103.81,103.82,103.7,103.72,27804.0,88.3879,88.3964,88.2943,88.3113,27804.0
2021-06-22 11:20:00,103.71,103.73,103.67,103.7,28124.0,88.3028,88.3198,88.2687,88.2943,28124.0
2021-06-22 11:25:00,103.71,103.73,103.57,103.57,46269.0,88.3028,88.3198,88.1836,88.1836,46269.0
2021-06-22 11:30:00,103.57,103.6,103.54,103.55,23320.0,88.1836,88.2091,88.158,88.1666,23320.0
2021-06-22 11:35:00,103.54,103.54,103.45,103.49,35055.0,88.158,88.158,88.0814,88.1155,35055.0
2021-06-22 11:40:00,103.49,103.56,103.47,103.51,9205.0,88.1155,88.1751,88.0984,88.1325,9205.0
2021-06-22 11:45:00,103.52,103.59,103.52,103.56,16464.0,88.141,88.2006,88.141,88.1751,16464.0
2021-06-22 11:50:00,103.55,103.56,103.38,103.4,26358.0,88.1666,88.1751,88.0218,88.0388,26358.0
2021-06-22 11:55:00,103.39,103.43,103.35,103.35,10078.0,88.0303,88.0644,87.9963,87.9963,10078.0
2021-06-22 12:00:00,103.35,103.38,103.29,103.29,12813.0,87.9963,88.0218,87.9452,87.9452,12813.0
2021-06-22 12:05:00,103.29,103.34,103.28,103.3,15811.0,87.9452,87.9878,87.9367,87.9537,15811.0
2021-06-22 12:10:00,103.29,103.36,103.28,103.3,7846.0,87.9452,88.0048,87.9367,87.9537,7846.0
2021-06-22 12:15:00,103.31,103.4,103.3,103.39,4937.0,87.9622,88.0388,87.9537,88.0303,4937.0
2021-06-22 12:20:00,103.38,103.46,103.37,103.45,20484.0,88.0218,88.0899,88.0133,88.0814,20484.0
2021-06-22 12:25:00,103.45,103.46,103.42,103.44,12150.0,88.0814,88.0899,88.0559,88.0729,12150.0
2021-06-22 12:30:00,103.43,103.44,103.29,103.3,58418.0,88.0644,88.0729,87.9452,87.9537,58418.0
2021-06-22 12:35:00,103.3,103.37,103.29,103.34,13076.0,87.9537,88.0133,87.9452,87.9878,13076.0
2021-06-22 12:40:00,103.32,103.42,103.31,103.41,39873.0,87.9707,88.0559,87.9622,88.0474,39873.0
2021-06-22 12:45:00,103.41,103.42,103.35,103.41,14315.0,88.0474,88.0559,87.9963,88.0474,14315.0
2021-06-22 12:50:00,103.41,103.43,103.39,103.4,14760.0,88.0474,88.0644,88.0303,88.0388,14760.0
2021-06-22 12:55:00,103.4,103.45,103.4,103.43,10881.0,88.0388,88.0814,88.0388,88.0644,10881.0
2021-06-22 13:00:00,103.42,103.53,103.41,103.53,5578.0,88.0559,88.1495,88.0474,88.1495,5578.0
2021-06-22 13:05:00,103.52,103.57,103.5,103.56,3301.0,88.141,88.1836,88.124,88.1751,3301.0
2021-06-22 13:10:00,103.56,103.68,103.56,103.67,40600.0,88.1751,88.2772,88.1751,88.2687,40600.0
2021-06-22 13:15:00,103.67,103.69,103.6,103.61,9925.0,88.2687,88.2858,88.2091,88.2176,9925.0
2021-06-22 13:20:00,103.6,103.69,103.6,103.69,9743.0,88.2091,88.2858,88.2091,88.2858,9743.0
2021-06-22 13:25:00,103.68,103.7,103.65,103.69,11828.0,88.2772,88.2943,88.2517,88.2858,11828.0
2021-06-22 13:30:00,103.68,103.69,103.63,103.63,9533.0,88.2772,88.2858,88.2347,88.2347,9533.0
2021-06-22 13:35:00,103.64,103.67,103.62,103.62,3665.0,88.2432,88.2687,88.2262,88.2262,3665.0
2021-06-22 13:40:00,103.62,103.72,103.62,103.7,24125.0,88.2262,88.3113,88.2262,88.2943,24125.0
2021-06-22 13:45:00,103.7,103.77,103.69,103.77,8888.0,88.2943,88.3539,88.2858,88.3539,8888.0
2021-06-22 13:50:00,103.76,103.77,103.7,103.74,9132.0,88.3454,88.3539,88.2943,88.3283,9132.0
2021-06-22 13:55:00,103.73,103.74,103.67,103.7,5225.0,88.3198,88.3283,88.2687,88.2943,5225.0
2021-06-22 14:00:00,103.69,103.69,103.54,103.58,25359.0,88.2858,88.2858,88.158,88.1921,25359.0
2021-06-22 14:05:00,103.58,103.61,103.56,103.61,24475.0,88.1921,88.2176,88.1751,88.2176,24475.0
2021-06-22 14:10:00,103.59,103.65,103.59,103.65,6733.0,88.2006,88.2517,88.2006,88.2517,6733.0
2021-06-22 14:15:00,103.65,103.72,103.65,103.69,8127.0,88.2517,88.3113,88.2517,88.2858,8127.0
2021-06-22 14:20:00,103.69,103.78,103.65,103.77,43860.0,88.2858,88.3624,88.2517,88.3539,43860.0
2021-06-22 14:25:00,103.77,103.8,103.71,103.72,15371.0,88.3539,88.3794,88.3028,88.3113,15371.0
2021-06-22 14:30:00,103.73,103.78,103.71,103.75,14089.0,88.3198,88.3624,88.3028,88.3368,14089.0
2021-06-22 14:35:00,103.75,103.84,103.71,103.83,38848.0,88.3368,88.4135,88.3028,88.405,38848.0
2021-06-22 14:40:00,103.83,103.83,103.75,103.75,11946.0,88.405,88.405,88.3368,88.3368,11946.0
2021-06-22 14:45:00,103.74,103.78,103.7,103.72,17548.0,88.3283,88.3624,88.2943,88.3113,17548.0
2021-06-22 14:50:00,103.72,103.76,103.67,103.75,71352.0,88.3113,88.3454,88.2687,88.3368,71352.0
2021-06-22 14:55:00,103.75,103.78,103.7,103.71,16712.0,88.3368,88.3624,88.2943,88.3028,16712.0
2021-06-22 15:00:00,103.71,103.8,103.71,103.77,19653.0,88.3028,88.3794,88.3028,88.3539,19653.0
2021-06-22 15:05:00,103.77,103.77,103.71,103.76,89270.0,88.3539,88.3539,88.3028,88.3454,89270.0
2021-06-22 15:10:00,103.75,103.82,103.69,103.69,69467.0,88.3368,88.3964,88.2858,88.2858,69467.0
2021-06-22 15:15:00,103.7,103.71,103.61,103.68,44205.0,88.2943,88.3028,88.2176,88.2772,44205.0
2021-06-22 15:20:00,103.68,103.75,103.67,103.75,31181.0,88.2772,88.3368,88.2687,88.3368,31181.0
2021-06-22 15:25:00,103.77,103.81,103.75,103.8,36447.0,88.3539,88.3879,88.3368,88.3794,36447.0
2021-06-22 15:30:00,103.81,103.85,103.77,103.8,24479.0,88.3879,88.422,88.3539,88.3794,24479.0
2021-06-22 15:35:00,103.8,103.81,103.72,103.73,29181.0,88.3794,88.3879,88.3113,88.3198,29181.0
2021-06-22 15:40:00,103.73,103.77,103.65,103.66,43696.0,88.3198,88.3539,88.2517,88.2602,43696.0
2021-06-22 15:45:00,103.65,103.71,103.57,103.57,51490.0,88.2517,88.3028,88.1836,88.1836,51490.0
2021-06-22 15:50:00,103.57,103.57,103.4,103.53,105190.0,88.1836,88.1836,88.0388,88.1495,105190.0
2021-06-22 15:55:00,103.54,103.57,103.35,103.35,235973.0,88.158,88.1836,87.9963,87.9963,235973.0
2021-06-23 09:30:00,103.39,103.42,103.08,103.27,157589.0,88.0303,88.0559,87.7664,87.9282,157589.0
2021-06-23 09:35:00,103.29,103.39,103.24,103.36,91535.0,87.9452,88.0303,87.9026,88.0048,91535.0
2021-06-23 09:40:00,103.36,103.4,103.29,103.37,15784.0,88.0048,88.0388,87.9452,88.0133,15784.0
2021-06-23 09:45:00,103.39,103.48,103.32,103.39,29764.0,88.0303,88.107,87.9707,88.0303,29764.0
2021-06-23 09:50:00,103.38,103.44,103.35,103.35,40680.0,88.0218,88.0729,87.9963,87.9963,40680.0
2021-06-23 09:55:00,103.35,103.49,103.31,103.49,31882.0,87.9963,88.1155,87.9622,88.1155,31882.0
2021-06-23 10:00:00,103.5,103.65,103.46,103.65,31747.0,88.124,88.2517,88.0899,88.2517,31747.0
2021-06-23 10:05:00,103.66,103.66,103.53,103.57,19532.0,88.2602,88.2602,88.1495,88.1836,19532.0
2021-06-23 10:10:00,103.55,103.6,103.49,103.49,22514.0,88.1666,88.2091,88.1155,88.1155,22514.0
2021-06-23 10:15:00,103.5,103.53,103.47,103.49,28082.0,88.124,88.1495,88.0984,88.1155,28082.0
2021-06-23 10:20:00,103.48,103.51,103.44,103.44,51084.0,88.107,88.1325,88.0729,88.0729,51084.0
2021-06-23 10:25:00,103.43,103.47,103.32,103.35,14684.0,88.0644,88.0984,87.9707,87.9963,14684.0
2021-06-23 10:30:00,103.35,103.4,103.29,103.39,19216.0,87.9963,88.0388,87.9452,88.0303,19216.0
2021-06-23 10:35:00,103.4,103.49,103.39,103.48,42197.0,88.0388,88.1155,88.0303,88.107,42197.0
2021-06-23 10:40:00,103.47,103.56,103.47,103.56,16432.0,88.0984,88.1751,88.0984,88.1751,16432.0
2021-06-23 10:45:00,103.58,103.63,103.55,103.62,13421.0,88.1921,88.2347,88.1666,88.2262,13421.0
2021-06-23 10:50:00,103.62,103.7,103.57,103.68,63008.0,88.2262,88.2943,88.1836,88.2772,63008.0
2021-06-23 10:55:00,103.67,103.73,103.66,103.72,21092.0,88.2687,88.3198,88.2602,88.3113,21092.0
2021-06-23 11:00:00,103.71,103.75,103.63,103.64,55938.0,88.3028,88.3368,88.2347,88.2432,55938.0
2021-06-23 11:05:00,103.64,103.68,103.58,103.59,16830.0,88.2432,88.2772,88.1921,88.2006,16830.0
2021-06-23 11:10:00,103.59,103.67,103.54,103.66,40541.0,88.2006,88.2687,88.158,88.2602,40541.0
2021-06-23 11:15:00,103.65,103.65,103.59,103.59,29449.0,88.2517,88.2517,88.2006,88.2006,29449.0
2021-06-23 11:20:00,103.59,103.67,103.56,103.67,10234.0,88.2006,88.2687,88.1751,88.2687,10234.0
2021-06-23 11:25:00,103.68,103.73,103.67,103.67,31445.0,88.2772,88.3198,88.2687,88.2687,31445.0
2021-06-23 11:30:00,103.68,103.7,103.55,103.57,33005.0,88.2772,88.2943,88.1666,88.1836,33005.0
2021-06-23 11:35:00,103.56,103.65,103.56,103.61,22266.0,88.1751,88.2517,88.1751,88.2176,22266.0
2021-06-23 11:40:00,103.59,103.62,103.56,103.58,18521.0,88.2006,88.2262,88.1751,88.1921,18521.0
2021-06-23 11:45:00,103.57,103.6,103.55,103.55,30556.0,88.1836,88.2091,88.1666,88.1666,30556.0
2021-06-23 11:50:00,103.54,103.55,103.45,103.46,9807.0,88.158,88.1666,88.0814,88.0899,9807.0
2021-06-23 11:55:00,103.45,103.47,103.39,103.46,22406.0,88.0814,88.0984,88.0303,88.0899,22406.0
2021-06-23 12:00:00,103.46,103.46,103.36,103.41,13732.0,88.0899,88.0899,88.0048,88.0474,13732.0
2021-06-23 12:05:00,103.4,103.42,103.38,103.4,7113.0,88.0388,88.0559,88.0218,88.0388,7113.0
2021-06-23 12:10:00,103.4,103.46,103.39,103.43,5906.0,88.0388,88.0899,88.0303,88.0644,5906.0
2021-06-23 12:15:00,103.43,103.48,103.41,103.47,7273.0,88.0644,88.107,88.0474,88.0984,7273.0
2021-06-23 12:20:00,103.47,103.56,103.47,103.55,38192.0,88.0984,88.1751,88.0984,88.1666,38192.0
2021-06-23 12:25:00,103.55,103.56,103.51,103.54,59439.0,88.1666,88.1751,88.1325,88.158,59439.0
2021-06-23 12:30:00,103.53,103.58,103.51,103.58,6576.0,88.1495,88.1921,88.1325,88.1921,6576.0
2021-06-23 12:35:00,103.58,103.62,103.56,103.56,17183.0,88.1921,88.2262,88.1751,88.1751,17183.0
2021-06-23 12:40:00,103.56,103.66,103.53,103.65,23931.0,88.1751,88.2602,88.1495,88.2517,23931.0
2021-06-23 12:45:00,103.65,103.65,103.61,103.62,8152.0,88.2517,88.2517,88.2176,88.2262,8152.0
2021-06-23 12:50:00,103.63,103.65,103.61,103.63,10382.0,88.2347,88.2517,88.2176,88.2347,10382.0
2021-06-23 12:55:00,103.62,103.63,103.59,103.61,6251.0,88.2262,88.2347,88.2006,88.2176,6251.0
2021-06-23 13:00:00,103.59,103.6,103.29,103.29,44992.0,88.2006,88.2091,87.9452,87.9452,44992.0
2021-06-23 13:05:00,103.31,103.38,103.24,103.32,45557.0,87.9622,88.0218,87.9026,87.9707,45557.0
2021-06-23 13:10:00,103.33,103.41,103.33,103.4,38470.0,87.9792,88.0474,87.9792,88.0388,38470.0
2021-06-23 13:15:00,103.4,103.43,103.36,103.38,17013.0,88.0388,88.0644,88.0048,88.0218,17013.0
2021-06-23 13:20:00,103.38,103.43,103.35,103.42,9940.0,88.0218,88.0644,87.9963,88.0559,9940.0
2021-06-23 13:25:00,103.41,103.45,103.39,103.44,17113.0,88.0474,88.0814,88.0303,88.0729,17113.0
2021-06-23 13:30:00,103.42,103.43,103.34,103.36,18349.0,88.0559,88.0644,87.9878,88.0048,18349.0
2021-06-23 13:35:00,103.37,103.37,103.31,103.31,19149.0,88.0133,88.0133,87.9622,87.9622,19149.0
2021-06-23 13:40:00,103.32,103.34,103.28,103.3,20507.0,87.9707,87.9878,87.9367,87.9537,20507.0
2021-06-23 13:45:00,103.3,103.34,103.29,103.32,13561.0,87.9537,87.9878,87.9452,87.9707,13561.0
2021-06-23 13:50:00,103.32,103.32,103.25,103.26,13993.0,87.9707,87.9707,87.9111,87.9196,13993.0
2021-06-23 13:55:00,103.25,103.25,103.22,103.23,20624.0,87.9111,87.9111,87.8856,87.8941,20624.0
2021-06-23 14:00:00,103.23,103.28,103.2,103.22,31379.0,87.8941,87.9367,87.8686,87.8856,31379.0
2021-06-23 14:05:00,103.21,103.28,103.21,103.27,9407.0,87.8771,87.9367,87.8771,87.9282,9407.0
2021-06-23 14:10:00,103.3,103.41,103.29,103.41,42741.0,87.9537,88.0474,87.9452,88.0474,42741.0
2021-06-23 14:15:00,103.41,103.42,103.28,103.3,67710.0,88.0474,88.0559,87.9367,87.9537,67710.0
2021-06-23 14:20:00,103.3,103.3,103.26,103.27,10660.0,87.9537,87.9537,87.9196,87.9282,10660.0
2021-06-23 14:25:00,103.27,103.32,103.26,103.32,5554.0,87.9282,87.9707,87.9196,87.9707,5554.0
2021-06-23 14:30:00,103.31,103.32,103.28,103.31,19933.0,87.9622,87.9707,87.9367,87.9622,19933.0
2021-06-23 14:35:00,103.31,103.33,103.27,103.28,13013.0,87.9622,87.9792,87.9282,87.9367,13013.0
2021-06-23 14:40:00,103.3,103.3,103.19,103.2,20269.0,87.9537,87.9537,87.86,87.8686,20269.0
2021-06-23 14:45:00,103.2,103.26,103.2,103.23,21370.0,87.8686,87.9196,87.8686,87.8941,21370.0
2021-06-23 14:50:00,103.23,103.24,103.18,103.2,26483.0,87.8941,87.9026,87.8515,87.8686,26483.0
2021-06-23 14:55:00,103.2,103.25,103.2,103.23,39728.0,87.8686,87.9111,87.8686,87.8941,39728.0
2021-06-23 15:00:00,103.23,103.24,103.19,103.2,42383.0,87.8941,87.9026,87.86,87.8686,42383.0
2021-06-23 15:05:00,103.2,103.23,103.16,103.18,85063.0,87.8686,87.8941,87.8345,87.8515,85063.0
2021-06-23 15:10:00,103.18,103.19,103.11,103.13,148812.0,87.8515,87.86,87.7919,87.809,148812.0
2021-06-23 15:15:00,103.13,103.17,103.11,103.15,31971.0,87.809,87.843,87.7919,87.826,31971.0
2021-06-23 15:20:00,103.16,103.21,103.15,103.2,39895.0,87.8345,87.8771,87.826,87.8686,39895.0
2021-06-23 15:25:00,103.2,103.41,103.19,103.36,62058.0,87.8686,88.0474,87.86,88.0048,62058.0
2021-06-23 15:30:00,103.36,103.49,103.35,103.43,40120.0,88.0048,88.1155,87.9963,88.0644,40120.0
2021-06-23 15:35:00,103.43,103.51,103.4,103.49,30384.0,88.0644,88.1325,88.0388,88.1155,30384.0
2021-06-23 15:40:00,103.49,103.56,103.47,103.51,36999.0,88.1155,88.1751,88.0984,88.1325,36999.0
2021-06-23 15:45:00,103.5,103.5,103.28,103.3,63743.0,88.124,88.124,87.9367,87.9537,63743.0
2021-06-23 15:50:00,103.3,103.31,103.23,103.26,118878.0,87.9537,87.9622,87.8941,87.9196,118878.0
2021-06-23 15:55:00,103.26,103.26,103.11,103.17,277817.0,87.9196,87.9196,87.7919,87.843,277817.0
2021-06-24 09:30:00,102.98,102.98,102.36,102.4,89487.0,88.3066,88.3066,87.775,87.8093,89487.0
2021-06-24 09:35:00,102.39,102.43,102.28,102.32,66737.0,87.8007,87.835,87.7064,87.7407,66737.0
2021-06-24 09:40:00,102.32,102.44,102.31,102.35,22758.0,87.7407,87.8436,87.7321,87.7664,22758.0
2021-06-24 09:45:00,102.36,102.55,102.36,102.51,55465.0,87.775,87.9379,87.775,87.9036,55465.0
2021-06-24 09:50:00,102.52,102.56,102.45,102.45,54441.0,87.9122,87.9465,87.8522,87.8522,54441.0
2021-06-24 09:55:00,102.47,102.5,102.35,102.4,36531.0,87.8693,87.895,87.7664,87.8093,36531.0
2021-06-24 10:00:00,102.4,102.43,102.32,102.4,99255.0,87.8093,87.835,87.7407,87.8093,99255.0
2021-06-24 10:05:00,102.4,102.4,102.27,102.28,28410.0,87.8093,87.8093,87.6978,87.7064,28410.0
2021-06-24 10:10:00,102.28,102.3,102.12,102.12,37830.0,87.7064,87.7235,87.5692,87.5692,37830.0
2021-06-24 10:15:00,102.12,102.22,102.12,102.19,40250.0,87.5692,87.6549,87.5692,87.6292,40250.0
2021-06-24 10:20:00,102.18,102.2,102.15,102.17,14218.0,87.6206,87.6378,87.5949,87.6121,14218.0
2021-06-24 10:25:00,102.17,102.21,102.04,102.09,20755.0,87.6121,87.6464,87.5006,87.5435,20755.0
2021-06-24 10:30:00,102.09,102.13,102.06,102.12,13452.0,87.5435,87.5778,87.5177,87.5692,13452.0
2021-06-24 10:35:00,102.11,102.11,102.02,102.06,22913.0,87.5606,87.5606,87.4834,87.5177,22913.0
2021-06-24 10:40:00,102.05,102.11,102.04,102.11,20781.0,87.5092,87.5606,87.5006,87.5606,20781.0
2021-06-24 10:45:00,102.1,102.15,102.05,102.05,35902.0,87.552,87.5949,87.5092,87.5092,35902.0
2021-06-24 10:50:00,102.06,102.1,102.01,102.04,30447.0,87.5177,87.552,87.4749,87.5006,30447.0
2021-06-24 10:55:00,102.02,102.06,101.98,101.98,48464.0,87.4834,87.5177,87.4491,87.4491,48464.0
2021-06-24 11:00:00,101.99,102.09,101.96,102.07,23875.0,87.4577,87.5435,87.432,87.5263,23875.0
2021-06-24 11:05:00,102.06,102.06,101.98,102.03,21123.0,87.5177,87.5177,87.4491,87.492,21123.0
2021-06-24 11:10:00,102.03,102.11,102.02,102.1,32609.0,87.492,87.5606,87.4834,87.552,32609.0
2021-06-24 11:15:00,102.08,102.11,101.93,101.96,16363.0,87.5349,87.5606,87.4063,87.432,16363.0
2021-06-24 11:20:00,101.94,101.95,101.85,101.91,30281.0,87.4148,87.4234,87.3377,87.3891,30281.0
2021-06-24 11:25:00,101.91,101.93,101.8,101.85,15875.0,87.3891,87.4063,87.2948,87.3377,15875.0
2021-06-24 11:30:00,101.86,101.86,101.8,101.8,16919.0,87.3462,87.3462,87.2948,87.2948,16919.0
2021-06-24 11:35:00,101.8,101.81,101.75,101.76,10009.0,87.2948,87.3034,87.2519,87.2605,10009.0
2021-06-24 11:40:00,101.76,101.8,101.71,101.75,66441.0,87.2605,87.2948,87.2176,87.2519,66441.0
2021-06-24 11:45:00,101.73,101.78,101.72,101.77,13974.0,87.2347,87.2776,87.2262,87.269,13974.0
2021-06-24 11:50:00,101.77,101.78,101.7,101.71,41013.0,87.269,87.2776,87.209,87.2176,41013.0
2021-06-24 11:55:00,101.71,101.73,101.66,101.7,15070.0,87.2176,87.2347,87.1747,87.209,15070.0
2021-06-24 12:00:00,101.72,101.74,101.69,101.71,28866.0,87.2262,87.2433,87.2004,87.2176,28866.0
2021-06-24 12:05:00,101.72,101.76,101.71,101.73,14508.0,87.2262,87.2605,87.2176,87.2347,14508.0
2021-06-24 12:10:00,101.74,101.75,101.66,101.66,11791.0,87.2433,87.2519,87.1747,87.1747,11791.0
2021-06-24 12:15:00,101.68,101.72,101.68,101.7,12689.0,87.1919,87.2262,87.1919,87.209,12689.0
2021-06-24 12:20:00,101.71,101.83,101.71,101.83,25123.0,87.2176,87.3205,87.2176,87.3205,25123.0
2021-06-24 12:25:00,101.83,101.83,101.79,101.81,83689.0,87.3205,87.3205,87.2862,87.3034,83689.0
2021-06-24 12:30:00,101.82,101.9,101.8,101.89,14922.0,87.3119,87.3805,87.2948,87.372,14922.0
2021-06-24 12:35:00,101.91,101.91,101.87,101.91,8224.0,87.3891,87.3891,87.3548,87.3891,8224.0
2021-06-24 12:40:00,101.94,101.98,101.93,101.98,11360.0,87.4148,87.4491,87.4063,87.4491,11360.0
2021-06-24 12:45:00,101.98,102.03,101.97,102.02,25251.0,87.4491,87.492,87.4406,87.4834,25251.0
2021-06-24 12:50:00,102.01,102.01,101.95,101.98,23545.0,87.4749,87.4749,87.4234,87.4491,23545.0
2021-06-24 12:55:00,101.97,101.97,101.94,101.96,8193.0,87.4406,87.4406,87.4148,87.432,8193.0
2021-06-24 13:00:00,101.97,102.04,101.96,102.04,16004.0,87.4406,87.5006,87.432,87.5006,16004.0
2021-06-24 13:05:00,102.05,102.05,102.01,102.02,11158.0,87.5092,87.5092,87.4749,87.4834,11158.0
2021-06-24 13:10:00,102.01,102.05,101.99,102.03,12967.0,87.4749,87.5092,87.4577,87.492,12967.0
2021-06-24 13:15:00,102.02,102.08,102.02,102.06,8971.0,87.4834,87.5349,87.4834,87.5177,8971.0
2021-06-24 13:20:00,102.05,102.06,101.97,101.99,53696.0,87.5092,87.5177,87.4406,87.4577,53696.0
2021-06-24 13:25:00,102.0,102.0,101.97,101.98,9722.0,87.4663,87.4663,87.4406,87.4491,9722.0
2021-06-24 13:30:00,101.97,101.99,101.95,101.98,9596.0,87.4406,87.4577,87.4234,87.4491,9596.0
2021-06-24 13:35:00,101.98,102.0,101.9,101.91,59622.0,87.4491,87.4663,87.3805,87.3891,59622.0
2021-06-24 13:40:00,101.9,101.95,101.88,101.94,10304.0,87.3805,87.4234,87.3634,87.4148,10304.0
2021-06-24 13:45:00,101.93,101.93,101.87,101.87,27086.0,87.4063,87.4063,87.3548,87.3548,27086.0
2021-06-24 13:50:00,101.88,101.93,101.85,101.93,16184.0,87.3634,87.4063,87.3377,87.4063,16184.0
2021-06-24 13:55:00,101.93,101.97,101.93,101.95,13143.0,87.4063,87.4406,87.4063,87.4234,13143.0
2021-06-24 14:00:00,101.96,102.0,101.95,102.0,9802.0,87.432,87.4663,87.4234,87.4663,9802.0
2021-06-24 14:05:00,102.0,102.11,101.99,102.08,37458.0,87.4663,87.5606,87.4577,87.5349,37458.0
2021-06-24 14:10:00,102.09,102.14,102.09,102.14,12191.0,87.5435,87.5863,87.5435,87.5863,12191.0
2021-06-24 14:15:00,102.14,102.14,102.09,102.11,36622.0,87.5863,87.5863,87.5435,87.5606,36622.0
2021-06-24 14:20:00,102.11,102.14,102.09,102.1,69665.0,87.5606,87.5863,87.5435,87.552,69665.0
2021-06-24 14:25:00,102.12,102.16,102.1,102.16,23719.0,87.5692,87.6035,87.552,87.6035,23719.0
2021-06-24 14:30:00,102.16,102.18,102.14,102.17,17562.0,87.6035,87.6206,87.5863,87.6121,17562.0
2021-06-24 14:35:00,102.18,102.22,102.17,102.21,13740.0,87.6206,87.6549,87.6121,87.6464,13740.0
2021-06-24 14:40:00,102.2,102.2,102.14,102.16,32883.0,87.6378,87.6378,87.5863,87.6035,32883.0
2021-06-24 14:45:00,102.16,102.16,102.1,102.12,33479.0,87.6035,87.6035,87.552,87.5692,33479.0
2021-06-24 14:50:00,102.13,102.13,102.05,102.07,23748.0,87.5778,87.5778,87.5092,87.5263,23748.0
2021-06-24 14:55:00,102.07,102.12,102.06,102.11,26854.0,87.5263,87.5692,87.5177,87.5606,26854.0
2021-06-24 15:00:00,102.11,102.14,102.08,102.09,14331.0,87.5606,87.5863,87.5349,87.5435,14331.0
2021-06-24 15:05:00,102.1,102.13,102.09,102.09,21033.0,87.552,87.5778,87.5435,87.5435,21033.0
2021-06-24 15:10:00,102.09,102.12,102.05,102.09,70205.0,87.5435,87.5692,87.5092,87.5435,70205.0
2021-06-24 15:15:00,102.09,102.11,102.03,102.05,19310.0,87.5435,87.5606,87.492,87.5092,19310.0
2021-06-24 15:20:00,102.07,102.09,102.05,102.06,9557.0,87.5263,87.5435,87.5092,87.5177,9557.0
2021-06-24 15:25:00,102.07,102.16,102.06,102.16,25346.0,87.5263,87.6035,87.5177,87.6035,25346.0
2021-06-24 15:30:00,102.16,102.18,102.11,102.15,17217.0,87.6035,87.6206,87.5606,87.5949,17217.0
2021-06-24 15:35:00,102.15,102.18,102.1,102.12,48413.0,87.5949,87.6206,87.552,87.5692,48413.0
2021-06-24 15:40:00,102.12,102.2,102.12,102.18,31172.0,87.5692,87.6378,87.5692,87.6206,31172.0
2021-06-24 15:45:00,102.18,102.2,102.15,102.15,28541.0,87.6206,87.6378,87.5949,87.5949,28541.0
2021-06-24 15:50:00,102.16,102.24,102.13,102.19,45619.0,87.6035,87.6721,87.5778,87.6292,45619.0
2021-06-24 15:55:00,102.19,102.21,102.13,102.2,179511.0,87.6292,87.6464,87.5778,87.6378,179511.0
2021-06-25 09:30:00,102.25,102.42,102.15,102.21,43034.0,87.6807,87.8264,87.5949,87.6464,43034.0
2021-06-25 09:35:00,102.23,102.3,102.18,102.24,26488.0,87.6635,87.7235,87.6206,87.6721,26488.0
2021-06-25 09:40:00,102.26,102.26,102.08,102.09,59373.0,87.6892,87.6892,87.5349,87.5435,59373.0
2021-06-25 09:45:00,102.09,102.24,102.09,102.23,81294.0,87.5435,87.6721,87.5435,87.6635,81294.0
2021-06-25 09:50:00,102.24,102.36,102.2,102.21,47770.0,87.6721,87.775,87.6378,87.6464,47770.0
2021-06-25 09:55:00,102.2,102.28,102.19,102.24,56895.0,87.6378,87.7064,87.6292,87.6721,56895.0
2021-06-25 10:00:00,102.25,102.33,102.22,102.31,30078.0,87.6807,87.7493,87.6549,87.7321,30078.0
2021-06-25 10:05:00,102.31,102.43,102.27,102.4,32647.0,87.7321,87.835,87.6978,87.8093,32647.0
2021-06-25 10:10:00,102.39,102.44,102.36,102.36,19819.0,87.8007,87.8436,87.775,87.775,19819.0
2021-06-25 10:15:00,102.36,102.44,102.36,102.39,27007.0,87.775,87.8436,87.775,87.8007,27007.0
2021-06-25 10:20:00,102.4,102.51,102.37,102.46,43271.0,87.8093,87.9036,87.7836,87.8607,43271.0
2021-06-25 10:25:00,102.46,102.5,102.42,102.42,28002.0,87.8607,87.895,87.8264,87.8264,28002.0
2021-06-25 10:30:00,102.42,102.48,102.37,102.38,18804.0,87.8264,87.8779,87.7836,87.7921,18804.0
2021-06-25 10:35:00,102.39,102.42,102.39,102.41,8063.0,87.8007,87.8264,87.8007,87.8179,8063.0
2021-06-25 10:40:00,102.4,102.4,102.34,102.36,11181.0,87.8093,87.8093,87.7578,87.775,11181.0
2021-06-25 10:45:00,102.36,102.4,102.3,102.35,17750.0,87.775,87.8093,87.7235,87.7664,17750.0
2021-06-25 10:50:00,102.35,102.36,102.28,102.3,22954.0,87.7664,87.775,87.7064,87.7235,22954.0
2021-06-25 10:55:00,102.29,102.34,102.28,102.34,17022.0,87.715,87.7578,87.7064,87.7578,17022.0
2021-06-25 11:00:00,102.34,102.43,102.34,102.38,19729.0,87.7578,87.835,87.7578,87.7921,19729.0
2021-06-25 11:05:00,102.38,102.42,102.35,102.42,7580.0,87.7921,87.8264,87.7664,87.8264,7580.0
2021-06-25 11:10:00,102.41,102.44,102.38,102.43,10135.0,87.8179,87.8436,87.7921,87.835,10135.0
2021-06-25 11:15:00,102.42,102.42,102.37,102.4,10181.0,87.8264,87.8264,87.7836,87.8093,10181.0
2021-06-25 11:20:00,102.39,102.4,102.32,102.33,21160.0,87.8007,87.8093,87.7407,87.7493,21160.0
2021-06-25 11:25:00,102.34,102.42,102.34,102.41,22556.0,87.7578,87.8264,87.7578,87.8179,22556.0
2021-06-25 11:30:00,102.41,102.46,102.39,102.43,36199.0,87.8179,87.8607,87.8007,87.835,36199.0
2021-06-25 11:35:00,102.42,102.46,102.41,102.44,20829.0,87.8264,87.8607,87.8179,87.8436,20829.0
2021-06-25 11:40:00,102.43,102.43,102.41,102.43,5583.0,87.835,87.835,87.8179,87.835,5583.0
2021-06-25 11:45:00,102.42,102.45,102.41,102.44,8043.0,87.8264,87.8522,87.8179,87.8436,8043.0
2021-06-25 11:50:00,102.45,102.47,102.44,102.47,9337.0,87.8522,87.8693,87.8436,87.8693,9337.0
2021-06-25 11:55:00,102.46,102.5,102.44,102.49,39595.0,87.8607,87.895,87.8436,87.8865,39595.0
2021-06-25 12:00:00,102.49,102.49,102.41,102.43,8015.0,87.8865,87.8865,87.8179,87.835,8015.0
2021-06-25 12:05:00,102.43,102.43,102.39,102.42,11881.0,87.835,87.835,87.8007,87.8264,11881.0
2021-06-25 12:10:00,102.41,102.43,102.4,102.42,6582.0,87.8179,87.835,87.8093,87.8264,6582.0
2021-06-25 12:15:00,102.43,102.5,102.43,102.49,16896.0,87.835,87.895,87.835,87.8865,16896.0
2021-06-25 12:20:00,102.5,102.53,102.49,102.51,11194.0,87.895,87.9208,87.8865,87.9036,11194.0
2021-06-25 12:25:00,102.51,102.51,102.47,102.48,11270.0,87.9036,87.9036,87.8693,87.8779,11270.0
2021-06-25 12:30:00,102.48,102.5,102.46,102.49,15837.0,87.8779,87.895,87.8607,87.8865,15837.0
2021-06-25 12:35:00,102.49,102.5,102.42,102.45,23780.0,87.8865,87.895,87.8264,87.8522,23780.0
2021-06-25 12:40:00,102.45,102.45,102.4,102.43,13229.0,87.8522,87.8522,87.8093,87.835,13229.0
2021-06-25 12:45:00,102.43,102.45,102.39,102.42,13392.0,87.835,87.8522,87.8007,87.8264,13392.0
2021-06-25 12:50:00,102.42,102.44,102.4,102.43,21237.0,87.8264,87.8436,87.8093,87.835,21237.0
2021-06-25 12:55:00,102.43,102.49,102.42,102.49,4548.0,87.835,87.8865,87.8264,87.8865,4548.0
2021-06-25 13:00:00,102.49,102.52,102.47,102.52,15306.0,87.8865,87.9122,87.8693,87.9122,15306.0
2021-06-25 13:05:00,102.51,102.53,102.5,102.51,15324.0,87.9036,87.9208,87.895,87.9036,15324.0
2021-06-25 13:10:00,102.52,102.54,102.46,102.46,17712.0,87.9122,87.9293,87.8607,87.8607,17712.0
2021-06-25 13:15:00,102.46,102.51,102.46,102.5,13422.0,87.8607,87.9036,87.8607,87.895,13422.0
2021-06-25 13:20:00,102.5,102.51,102.47,102.48,17604.0,87.895,87.9036,87.8693,87.8779,17604.0
2021-06-25 13:25:00,102.5,102.53,102.48,102.53,20615.0,87.895,87.9208,87.8779,87.9208,20615.0
2021-06-25 13:30:00,102.52,102.52,102.48,102.5,9438.0,87.9122,87.9122,87.8779,87.895,9438.0
2021-06-25 13:35:00,102.5,102.52,102.48,102.49,16129.0,87.895,87.9122,87.8779,87.8865,16129.0
2021-06-25 13:40:00,102.49,102.53,102.49,102.52,23605.0,87.8865,87.9208,87.8865,87.9122,23605.0
2021-06-25 13:45:00,102.52,102.54,102.51,102.52,18938.0,87.9122,87.9293,87.9036,87.9122,18938.0
2021-06-25 13:50:00,102.52,102.58,102.51,102.57,15326.0,87.9122,87.9636,87.9036,87.9551,15326.0
2021-06-25 13:55:00,102.57,102.58,102.55,102.56,14098.0,87.9551,87.9636,87.9379,87.9465,14098.0
2021-06-25 14:00:00,102.56,102.58,102.52,102.58,22924.0,87.9465,87.9636,87.9122,87.9636,22924.0
2021-06-25 14:05:00,102.58,102.63,102.57,102.62,15322.0,87.9636,88.0065,87.9551,87.9979,15322.0
2021-06-25 14:10:00,102.62,102.62,102.59,102.59,13571.0,87.9979,87.9979,87.9722,87.9722,13571.0
2021-06-25 14:15:00,102.59,102.61,102.58,102.59,12424.0,87.9722,87.9894,87.9636,87.9722,12424.0
2021-06-25 14:20:00,102.59,102.62,102.58,102.59,10794.0,87.9722,87.9979,87.9636,87.9722,10794.0
2021-06-25 14:25:00,102.59,102.63,102.57,102.62,13932.0,87.9722,88.0065,87.9551,87.9979,13932.0
2021-06-25 14:30:00,102.61,102.68,102.59,102.66,35506.0,87.9894,88.0494,87.9722,88.0322,35506.0
2021-06-25 14:35:00,102.66,102.67,102.62,102.63,11224.0,88.0322,88.0408,87.9979,88.0065,11224.0
2021-06-25 14:40:00,102.64,102.65,102.59,102.63,26308.0,88.0151,88.0237,87.9722,88.0065,26308.0
2021-06-25 14:45:00,102.62,102.65,102.62,102.62,18352.0,87.9979,88.0237,87.9979,87.9979,18352.0
2021-06-25 14:50:00,102.62,102.66,102.6,102.66,17929.0,87.9979,88.0322,87.9808,88.0322,17929.0
2021-06-25 14:55:00,102.66,102.7,102.63,102.7,34485.0,88.0322,88.0665,88.0065,88.0665,34485.0
2021-06-25 15:00:00,102.7,102.76,102.7,102.76,13428.0,88.0665,88.118,88.0665,88.118,13428.0
2021-06-25 15:05:00,102.77,102.84,102.76,102.83,31494.0,88.1266,88.1866,88.118,88.178,31494.0
2021-06-25 15:10:00,102.83,102.89,102.82,102.89,11660.0,88.178,88.2295,88.1694,88.2295,11660.0
2021-06-25 15:15:00,102.89,102.96,102.89,102.91,100918.0,88.2295,88.2895,88.2295,88.2466,100918.0
2021-06-25 15:20:00,102.9,102.9,102.84,102.87,21562.0,88.238,88.238,88.1866,88.2123,21562.0
2021-06-25 15:25:00,102.87,102.94,102.87,102.92,23368.0,88.2123,88.2723,88.2123,88.2552,23368.0
2021-06-25 15:30:00,102.92,102.97,102.91,102.95,24175.0,88.2552,88.2981,88.2466,88.2809,24175.0
2021-06-25 15:35:00,102.95,102.99,102.87,102.98,60879.0,88.2809,88.3152,88.2123,88.3066,60879.0
2021-06-25 15:40:00,102.99,103.01,102.9,102.9,69844.0,88.3152,88.3324,88.238,88.238,69844.0
2021-06-25 15:45:00,102.89,103.0,102.86,103.0,29492.0,88.2295,88.3238,88.2037,88.3238,29492.0
2021-06-25 15:50:00,103.0,103.0,102.78,102.88,124535.0,88.3238,88.3238,88.1351,88.2209,124535.0
2021-06-25 15:55:00,102.88,102.98,102.87,102.91,248475.0,88.2209,88.3066,88.2123,88.2466,248475.0
2021-06-28 09:30:00,103.09,103.15,102.62,102.63,159691.0,88.401,88.4524,87.9979,88.0065,159691.0
2021-06-28 09:35:00,102.61,102.62,102.34,102.35,43315.0,87.9894,87.9979,87.7578,87.7664,43315.0
2021-06-28 09:40:00,102.35,102.44,102.23,102.44,31761.0,87.7664,87.8436,87.6635,87.8436,31761.0
2021-06-28 09:45:00,102.45,102.5,102.29,102.32,43718.0,87.8522,87.895,87.715,87.7407,43718.0
2021-06-28 09:50:00,102.32,102.45,102.24,102.42,24220.0,87.7407,87.8522,87.6721,87.8264,24220.0
2021-06-28 09:55:00,102.43,102.44,102.25,102.25,31748.0,87.835,87.8436,87.6807,87.6807,31748.0
2021-06-28 10:00:00,102.26,102.3,102.13,102.2,54676.0,87.6892,87.7235,87.5778,87.6378,54676.0
2021-06-28 10:05:00,102.21,102.21,102.07,102.07,17070.0,87.6464,87.6464,87.5263,87.5263,17070.0
2021-06-28 10:10:00,102.08,102.21,102.08,102.19,41517.0,87.5349,87.6464,87.5349,87.6292,41517.0
2021-06-28 10:15:00,102.19,102.27,102.12,102.23,22692.0,87.6292,87.6978,87.5692,87.6635,22692.0
2021-06-28 10:20:00,102.23,102.28,102.19,102.28,19398.0,87.6635,87.7064,87.6292,87.7064,19398.0
2021-06-28 10:25:00,102.27,102.36,102.27,102.36,23886.0,87.6978,87.775,87.6978,87.775,23886.0
2021-06-28 10:30:00,102.36,102.36,102.27,102.32,23683.0,87.775,87.775,87.6978,87.7407,23683.0
2021-06-28 10:35:00,102.32,102.34,102.21,102.25,49198.0,87.7407,87.7578,87.6464,87.6807,49198.0
2021-06-28 10:40:00,102.24,102.3,102.19,102.3,36071.0,87.6721,87.7235,87.6292,87.7235,36071.0
2021-06-28 10:45:00,102.29,102.3,102.23,102.3,49639.0,87.715,87.7235,87.6635,87.7235,49639.0
2021-06-28 10:50:00,102.31,102.33,102.27,102.33,29590.0,87.7321,87.7493,87.6978,87.7493,29590.0
2021-06-28 10:55:00,102.31,102.31,102.28,102.3,12353.0,87.7321,87.7321,87.7064,87.7235,12353.0
2021-06-28 11:00:00,102.29,102.42,102.24,102.42,29770.0,87.715,87.8264,87.6721,87.8264,29770.0
2021-06-28 11:05:00,102.41,102.41,102.32,102.35,13343.0,87.8179,87.8179,87.7407,87.7664,13343.0
2021-06-28 11:10:00,102.33,102.43,102.28,102.43,25122.0,87.7493,87.835,87.7064,87.835,25122.0
2021-06-28 11:15:00,102.42,102.51,102.4,102.47,24340.0,87.8264,87.9036,87.8093,87.8693,24340.0
2021-06-28 11:20:00,102.47,102.47,102.42,102.43,9173.0,87.8693,87.8693,87.8264,87.835,9173.0
2021-06-28 11:25:00,102.42,102.43,102.37,102.37,25620.0,87.8264,87.835,87.7836,87.7836,25620.0
2021-06-28 11:30:00,102.37,102.41,102.32,102.38,16527.0,87.7836,87.8179,87.7407,87.7921,16527.0
2021-06-28 11:35:00,102.38,102.39,102.3,102.37,21432.0,87.7921,87.8007,87.7235,87.7836,21432.0
2021-06-28 11:40:00,102.37,102.38,102.3,102.36,24205.0,87.7836,87.7921,87.7235,87.775,24205.0
2021-06-28 11:45:00,102.36,102.42,102.32,102.41,11784.0,87.775,87.8264,87.7407,87.8179,11784.0
2021-06-28 11:50:00,102.42,102.42,102.3,102.32,26228.0,87.8264,87.8264,87.7235,87.7407,26228.0
2021-06-28 11:55:00,102.32,102.34,102.27,102.29,26920.0,87.7407,87.7578,87.6978,87.715,26920.0
2021-06-28 12:00:00,102.29,102.31,102.22,102.23,11966.0,87.715,87.7321,87.6549,87.6635,11966.0
2021-06-28 12:05:00,102.23,102.27,102.2,102.23,26503.0,87.6635,87.6978,87.6378,87.6635,26503.0
2021-06-28 12:10:00,102.24,102.25,102.18,102.23,15244.0,87.6721,87.6807,87.6206,87.6635,15244.0
2021-06-28 12:15:00,102.23,102.23,102.08,102.09,20814.0,87.6635,87.6635,87.5349,87.5435,20814.0
2021-06-28 12:20:00,102.08,102.09,102.02,102.06,19755.0,87.5349,87.5435,87.4834,87.5177,19755.0
2021-06-28 12:25:00,102.05,102.07,101.92,101.93,27200.0,87.5092,87.5263,87.3977,87.4063,27200.0
2021-06-28 12:30:00,101.94,101.94,101.78,101.79,37944.0,87.4148,87.4148,87.2776,87.2862,37944.0
2021-06-28 12:35:00,101.81,101.84,101.73,101.73,27082.0,87.3034,87.3291,87.2347,87.2347,27082.0
2021-06-28 12:40:00,101.71,101.76,101.69,101.75,31954.0,87.2176,87.2605,87.2004,87.2519,31954.0
2021-06-28 12:45:00,101.75,101.76,101.7,101.75,49785.0,87.2519,87.2605,87.209,87.2519,49785.0
2021-06-28 12:50:00,101.74,101.79,101.71,101.78,22885.0,87.2433,87.2862,87.2176,87.2776,22885.0
2021-06-28 12:55:00,101.78,101.85,101.75,101.84,52659.0,87.2776,87.3377,87.2519,87.3291,52659.0
2021-06-28 13:00:00,101.84,101.91,101.83,101.89,26287.0,87.3291,87.3891,87.3205,87.372,26287.0
2021-06-28 13:05:00,101.9,101.96,101.89,101.94,23079.0,87.3805,87.432,87.372,87.4148,23079.0
2021-06-28 13:10:00,101.94,101.99,101.9,101.9,20135.0,87.4148,87.4577,87.3805,87.3805,20135.0
2021-06-28 13:15:00,101.9,101.94,101.89,101.94,20074.0,87.3805,87.4148,87.372,87.4148,20074.0
2021-06-28 13:20:00,101.95,102.05,101.95,102.01,10041.0,87.4234,87.5092,87.4234,87.4749,10041.0
2021-06-28 13:25:00,102.0,102.03,101.92,102.02,15791.0,87.4663,87.492,87.3977,87.4834,15791.0
2021-06-28 13:30:00,102.04,102.14,102.03,102.12,16246.0,87.5006,87.5863,87.492,87.5692,16246.0
2021-06-28 13:35:00,102.12,102.18,102.12,102.16,8094.0,87.5692,87.6206,87.5692,87.6035,8094.0
2021-06-28 13:40:00,102.16,102.22,102.15,102.22,22186.0,87.6035,87.6549,87.5949,87.6549,22186.0
2021-06-28 13:45:00,102.21,102.21,102.17,102.19,19656.0,87.6464,87.6464,87.6121,87.6292,19656.0
2021-06-28 13:50:00,102.2,102.24,102.2,102.23,15366.0,87.6378,87.6721,87.6378,87.6635,15366.0
2021-06-28 13:55:00,102.23,102.24,102.19,102.23,38023.0,87.6635,87.6721,87.6292,87.6635,38023.0
2021-06-28 14:00:00,102.22,102.26,102.2,102.25,22129.0,87.6549,87.6892,87.6378,87.6807,22129.0
2021-06-28 14:05:00,102.25,102.31,102.21,102.3,13857.0,87.6807,87.7321,87.6464,87.7235,13857.0
2021-06-28 14:10:00,102.3,102.31,102.25,102.26,7502.0,87.7235,87.7321,87.6807,87.6892,7502.0
2021-06-28 14:15:00,102.27,102.28,102.22,102.27,9478.0,87.6978,87.7064,87.6549,87.6978,9478.0
2021-06-28 14:20:00,102.26,102.3,102.24,102.29,19851.0,87.6892,87.7235,87.6721,87.715,19851.0
2021-06-28 14:25:00,102.29,102.3,102.24,102.25,113396.0,87.715,87.7235,87.6721,87.6807,113396.0
2021-06-28 14:30:00,102.26,102.3,102.23,102.28,17812.0,87.6892,87.7235,87.6635,87.7064,17812.0
2021-06-28 14:35:00,102.27,102.27,102.18,102.19,22058.0,87.6978,87.6978,87.6206,87.6292,22058.0
2021-06-28 14:40:00,102.2,102.26,102.2,102.21,12489.0,87.6378,87.6892,87.6378,87.6464,12489.0
2021-06-28 14:45:00,102.21,102.25,102.2,102.23,15042.0,87.6464,87.6807,87.6378,87.6635,15042.0
2021-06-28 14:50:00,102.25,102.28,102.16,102.16,49129.0,87.6807,87.7064,87.6035,87.6035,49129.0
2021-06-28 14:55:00,102.17,102.19,102.13,102.16,25341.0,87.6121,87.6292,87.5778,87.6035,25341.0
2021-06-28 15:00:00,102.17,102.22,102.16,102.2,34003.0,87.6121,87.6549,87.6035,87.6378,34003.0
2021-06-28 15:05:00,102.2,102.25,102.17,102.2,107773.0,87.6378,87.6807,87.6121,87.6378,107773.0
2021-06-28 15:10:00,102.21,102.34,102.21,102.34,38968.0,87.6464,87.7578,87.6464,87.7578,38968.0
2021-06-28 15:15:00,102.34,102.39,102.32,102.36,77385.0,87.7578,87.8007,87.7407,87.775,77385.0
2021-06-28 15:20:00,102.34,102.36,102.31,102.36,32292.0,87.7578,87.775,87.7321,87.775,32292.0
2021-06-28 15:25:00,102.36,102.39,102.34,102.37,27067.0,87.775,87.8007,87.7578,87.7836,27067.0
2021-06-28 15:30:00,102.37,102.43,102.37,102.39,25608.0,87.7836,87.835,87.7836,87.8007,25608.0
2021-06-28 15:35:00,102.39,102.39,102.31,102.32,41292.0,87.8007,87.8007,87.7321,87.7407,41292.0
2021-06-28 15:40:00,102.32,102.36,102.29,102.34,57212.0,87.7407,87.775,87.715,87.7578,57212.0
2021-06-28 15:45:00,102.34,102.41,102.34,102.39,137566.0,87.7578,87.8179,87.7578,87.8007,137566.0
2021-06-28 15:50:00,102.38,102.55,102.38,102.55,194652.0,87.7921,87.9379,87.7921,87.9379,194652.0
2021-06-28 15:55:00,102.54,102.6,102.48,102.6,491219.0,87.9293,87.9808,87.8779,87.9808,491219.0
2021-06-29 09:30:00,102.84,102.84,102.43,102.71,246626.0,88.1866,88.1866,87.835,88.0751,246626.0
2021-06-29 09:35:00,102.71,102.73,102.64,102.66,37514.0,88.0751,88.0923,88.0151,88.0322,37514.0
2021-06-29 09:40:00,102.67,102.7,102.56,102.62,55030.0,88.0408,88.0665,87.9465,87.9979,55030.0
2021-06-29 09:45:00,102.63,102.84,102.63,102.77,48268.0,88.0065,88.1866,88.0065,88.1266,48268.0
2021-06-29 09:50:00,102.77,102.82,102.75,102.79,29293.0,88.1266,88.1694,88.1094,88.1437,29293.0
2021-06-29 09:55:00,102.78,102.94,102.78,102.9,22257.0,88.1351,88.2723,88.1351,88.238,22257.0
2021-06-29 10:00:00,102.91,103.0,102.88,102.94,35954.0,88.2466,88.3238,88.2209,88.2723,35954.0
2021-06-29 10:05:00,102.95,102.99,102.93,102.98,22168.0,88.2809,88.3152,88.2638,88.3066,22168.0
2021-06-29 10:10:00,102.99,103.06,102.99,103.02,20615.0,88.3152,88.3752,88.3152,88.3409,20615.0
2021-06-29 10:15:00,103.04,103.13,103.04,103.13,33101.0,88.3581,88.4353,88.3581,88.4353,33101.0
2021-06-29 10:20:00,103.13,103.18,103.11,103.15,16497.0,88.4353,88.4781,88.4181,88.4524,16497.0
2021-06-29 10:25:00,103.14,103.15,103.05,103.05,74588.0,88.4438,88.4524,88.3667,88.3667,74588.0
2021-06-29 10:30:00,103.06,103.17,103.05,103.13,16775.0,88.3752,88.4696,88.3667,88.4353,16775.0
2021-06-29 10:35:00,103.15,103.2,103.03,103.05,24065.0,88.4524,88.4953,88.3495,88.3667,24065.0
2021-06-29 10:40:00,103.04,103.05,103.01,103.04,12330.0,88.3581,88.3667,88.3324,88.3581,12330.0
2021-06-29 10:45:00,103.03,103.04,102.95,102.95,20911.0,88.3495,88.3581,88.2809,88.2809,20911.0
2021-06-29 10:50:00,102.96,103.02,102.94,103.02,9565.0,88.2895,88.3409,88.2723,88.3409,9565.0
2021-06-29 10:55:00,103.02,103.02,102.8,102.8,11811.0,88.3409,88.3409,88.1523,88.1523,11811.0
2021-06-29 11:00:00,102.8,102.86,102.75,102.85,12112.0,88.1523,88.2037,88.1094,88.1952,12112.0
2021-06-29 11:05:00,102.85,102.89,102.83,102.89,26951.0,88.1952,88.2295,88.178,88.2295,26951.0
2021-06-29 11:10:00,102.87,102.88,102.83,102.87,10530.0,88.2123,88.2209,88.178,88.2123,10530.0
2021-06-29 11:15:00,102.88,102.89,102.84,102.88,12249.0,88.2209,88.2295,88.1866,88.2209,12249.0
2021-06-29 11:20:00,102.89,102.9,102.85,102.88,9507.0,88.2295,88.238,88.1952,88.2209,9507.0
2021-06-29 11:25:00,102.87,102.93,102.86,102.9,13796.0,88.2123,88.2638,88.2037,88.238,13796.0
2021-06-29 11:30:00,102.9,102.93,102.86,102.9,11152.0,88.238,88.2638,88.2037,88.238,11152.0
2021-06-29 11:35:00,102.9,102.91,102.83,102.84,24455.0,88.238,88.2466,88.178,88.1866,24455.0
2021-06-29 11:40:00,102.83,102.89,102.81,102.83,17497.0,88.178,88.2295,88.1609,88.178,17497.0
2021-06-29 11:45:00,102.83,102.9,102.79,102.8,14253.0,88.178,88.238,88.1437,88.1523,14253.0
2021-06-29 11:50:00,102.79,102.81,102.77,102.81,21119.0,88.1437,88.1609,88.1266,88.1609,21119.0
2021-06-29 11:55:00,102.81,102.85,102.78,102.78,19287.0,88.1609,88.1952,88.1351,88.1351,19287.0
2021-06-29 12:00:00,102.79,102.79,102.71,102.74,29852.0,88.1437,88.1437,88.0751,88.1008,29852.0
2021-06-29 12:05:00,102.73,102.8,102.73,102.79,9041.0,88.0923,88.1523,88.0923,88.1437,9041.0
2021-06-29 12:10:00,102.78,102.8,102.73,102.74,18187.0,88.1351,88.1523,88.0923,88.1008,18187.0
2021-06-29 12:15:00,102.75,102.8,102.73,102.79,24025.0,88.1094,88.1523,88.0923,88.1437,24025.0
2021-06-29 12:20:00,102.79,102.83,102.76,102.83,45198.0,88.1437,88.178,88.118,88.178,45198.0
2021-06-29 12:25:00,102.83,102.84,102.73,102.76,40784.0,88.178,88.1866,88.0923,88.118,40784.0
2021-06-29 12:30:00,102.77,102.77,102.72,102.72,15900.0,88.1266,88.1266,88.0837,88.0837,15900.0
2021-06-29 12:35:00,102.71,102.75,102.71,102.73,17679.0,88.0751,88.1094,88.0751,88.0923,17679.0
2021-06-29 12:40:00,102.73,102.84,102.73,102.8,30732.0,88.0923,88.1866,88.0923,88.1523,30732.0
2021-06-29 12:45:00,102.8,102.83,102.77,102.81,21521.0,88.1523,88.178,88.1266,88.1609,21521.0
2021-06-29 12:50:00,102.81,102.82,102.77,102.77,19876.0,88.1609,88.1694,88.1266,88.1266,19876.0
2021-06-29 12:55:00,102.77,102.77,102.73,102.76,12344.0,88.1266,88.1266,88.0923,88.118,12344.0
2021-06-29 13:00:00,102.75,102.76,102.71,102.75,12280.0,88.1094,88.118,88.0751,88.1094,12280.0
2021-06-29 13:05:00,102.74,102.75,102.69,102.71,16500.0,88.1008,88.1094,88.058,88.0751,16500.0
2021-06-29 13:10:00,102.72,102.73,102.69,102.7,21689.0,88.0837,88.0923,88.058,88.0665,21689.0
2021-06-29 13:15:00,102.71,102.74,102.65,102.65,19324.0,88.0751,88.1008,88.0237,88.0237,19324.0
2021-06-29 13:20:00,102.66,102.66,102.58,102.6,19128.0,88.0322,88.0322,87.9636,87.9808,19128.0
2021-06-29 13:25:00,102.59,102.63,102.59,102.59,43993.0,87.9722,88.0065,87.9722,87.9722,43993.0
2021-06-29 13:30:00,102.59,102.65,102.58,102.61,27158.0,87.9722,88.0237,87.9636,87.9894,27158.0
2021-06-29 13:35:00,102.61,102.65,102.58,102.58,26027.0,87.9894,88.0237,87.9636,87.9636,26027.0
2021-06-29 13:40:00,102.58,102.6,102.55,102.59,34872.0,87.9636,87.9808,87.9379,87.9722,34872.0
2021-06-29 13:45:00,102.59,102.61,102.53,102.54,21839.0,87.9722,87.9894,87.9208,87.9293,21839.0
2021-06-29 13:50:00,102.54,102.54,102.47,102.5,21030.0,87.9293,87.9293,87.8693,87.895,21030.0
2021-06-29 13:55:00,102.5,102.52,102.45,102.5,29688.0,87.895,87.9122,87.8522,87.895,29688.0
2021-06-29 14:00:00,102.5,102.55,102.48,102.53,28989.0,87.895,87.9379,87.8779,87.9208,28989.0
2021-06-29 14:05:00,102.53,102.64,102.52,102.62,38148.0,87.9208,88.0151,87.9122,87.9979,38148.0
2021-06-29 14:10:00,102.62,102.65,102.56,102.58,47570.0,87.9979,88.0237,87.9465,87.9636,47570.0
2021-06-29 14:15:00,102.59,102.6,102.52,102.52,54436.0,87.9722,87.9808,87.9122,87.9122,54436.0
2021-06-29 14:20:00,102.52,102.53,102.48,102.49,27015.0,87.9122,87.9208,87.8779,87.8865,27015.0
2021-06-29 14:25:00,102.49,102.52,102.48,102.51,23583.0,87.8865,87.9122,87.8779,87.9036,23583.0
2021-06-29 14:30:00,102.51,102.54,102.49,102.52,26084.0,87.9036,87.9293,87.8865,87.9122,26084.0
2021-06-29 14:35:00,102.52,102.55,102.45,102.45,35893.0,87.9122,87.9379,87.8522,87.8522,35893.0
2021-06-29 14:40:00,102.45,102.5,102.44,102.47,75332.0,87.8522,87.895,87.8436,87.8693,75332.0
2021-06-29 14:45:00,102.48,102.5,102.43,102.48,112420.0,87.8779,87.895,87.835,87.8779,112420.0
2021-06-29 14:50:00,102.47,102.54,102.47,102.52,20968.0,87.8693,87.9293,87.8693,87.9122,20968.0
2021-06-29 14:55:00,102.51,102.61,102.51,102.6,38231.0,87.9036,87.9894,87.9036,87.9808,38231.0
2021-06-29 15:00:00,102.59,102.59,102.51,102.53,31740.0,87.9722,87.9722,87.9036,87.9208,31740.0
2021-06-29 15:05:00,102.53,102.59,102.53,102.57,36464.0,87.9208,87.9722,87.9208,87.9551,36464.0
2021-06-29 15:10:00,102.57,102.6,102.54,102.6,30874.0,87.9551,87.9808,87.9293,87.9808,30874.0
2021-06-29 15:15:00,102.59,102.67,102.57,102.65,62976.0,87.9722,88.0408,87.9551,88.0237,62976.0
2021-06-29 15:20:00,102.64,102.64,102.55,102.56,67689.0,88.0151,88.0151,87.9379,87.9465,67689.0
2021-06-29 15:25:00,102.55,102.56,102.48,102.5,35182.0,87.9379,87.9465,87.8779,87.895,35182.0
2021-06-29 15:30:00,102.49,102.49,102.33,102.36,74685.0,87.8865,87.8865,87.7493,87.775,74685.0
2021-06-29 15:35:00,102.34,102.36,102.26,102.36,57414.0,87.7578,87.775,87.6892,87.775,57414.0
2021-06-29 15:40:00,102.36,102.37,102.3,102.35,45085.0,87.775,87.7836,87.7235,87.7664,45085.0
2021-06-29 15:45:00,102.34,102.35,102.27,102.27,72421.0,87.7578,87.7664,87.6978,87.6978,72421.0
2021-06-29 15:50:00,102.27,102.44,102.27,102.44,129634.0,87.6978,87.8436,87.6978,87.8436,129634.0
2021-06-29 15:55:00,102.43,102.43,102.33,102.34,281075.0,87.835,87.835,87.7493,87.7578,281075.0
2021-06-30 09:30:00,102.34,102.74,102.3,102.69,569768.0,87.7578,88.1008,87.7235,88.058,569768.0
2021-06-30 09:35:00,102.69,102.87,102.68,102.8,40969.0,88.058,88.2123,88.0494,88.1523,40969.0
2021-06-30 09:40:00,102.8,102.9,102.76,102.77,30203.0,88.1523,88.238,88.118,88.1266,30203.0
2021-06-30 09:45:00,102.77,102.78,102.47,102.61,37384.0,88.1266,88.1351,87.8693,87.9894,37384.0
2021-06-30 09:50:00,102.67,102.76,102.5,102.52,48994.0,88.0408,88.118,87.895,87.9122,48994.0
2021-06-30 09:55:00,102.52,102.6,102.46,102.54,18604.0,87.9122,87.9808,87.8607,87.9293,18604.0
2021-06-30 10:00:00,102.55,102.63,102.53,102.63,20597.0,87.9379,88.0065,87.9208,88.0065,20597.0
2021-06-30 10:05:00,102.64,102.65,102.47,102.5,67073.0,88.0151,88.0237,87.8693,87.895,67073.0
2021-06-30 10:10:00,102.51,102.59,102.43,102.45,40236.0,87.9036,87.9722,87.835,87.8522,40236.0
2021-06-30 10:15:00,102.47,102.55,102.43,102.55,266633.0,87.8693,87.9379,87.835,87.9379,266633.0
2021-06-30 10:20:00,102.54,102.56,102.4,102.42,54107.0,87.9293,87.9465,87.8093,87.8264,54107.0
2021-06-30 10:25:00,102.41,102.42,102.34,102.34,15226.0,87.8179,87.8264,87.7578,87.7578,15226.0
2021-06-30 10:30:00,102.35,102.47,102.35,102.45,32224.0,87.7664,87.8693,87.7664,87.8522,32224.0
2021-06-30 10:35:00,102.45,102.45,102.34,102.34,27639.0,87.8522,87.8522,87.7578,87.7578,27639.0
2021-06-30 10:40:00,102.34,102.37,102.3,102.37,30271.0,87.7578,87.7836,87.7235,87.7836,30271.0
2021-06-30 10:45:00,102.36,102.36,102.28,102.34,28747.0,87.775,87.775,87.7064,87.7578,28747.0
2021-06-30 10:50:00,102.34,102.39,102.29,102.33,21035.0,87.7578,87.8007,87.715,87.7493,21035.0
2021-06-30 10:55:00,102.31,102.41,102.28,102.35,35255.0,87.7321,87.8179,87.7064,87.7664,35255.0
2021-06-30 11:00:00,102.34,102.43,102.34,102.4,21901.0,87.7578,87.835,87.7578,87.8093,21901.0
2021-06-30 11:05:00,102.4,102.4,102.34,102.37,17397.0,87.8093,87.8093,87.7578,87.7836,17397.0
2021-06-30 11:10:00,102.37,102.38,102.29,102.3,20220.0,87.7836,87.7921,87.715,87.7235,20220.0
2021-06-30 11:15:00,102.3,102.34,102.27,102.33,30642.0,87.7235,87.7578,87.6978,87.7493,30642.0
2021-06-30 11:20:00,102.33,102.4,102.3,102.39,24301.0,87.7493,87.8093,87.7235,87.8007,24301.0
2021-06-30 11:25:00,102.38,102.4,102.28,102.34,43101.0,87.7921,87.8093,87.7064,87.7578,43101.0
2021-06-30 11:30:00,102.33,102.38,102.31,102.31,25933.0,87.7493,87.7921,87.7321,87.7321,25933.0
2021-06-30 11:35:00,102.31,102.31,102.23,102.23,19260.0,87.7321,87.7321,87.6635,87.6635,19260.0
2021-06-30 11:40:00,102.21,102.26,102.18,102.24,22693.0,87.6464,87.6892,87.6206,87.6721,22693.0
2021-06-30 11:45:00,102.26,102.32,102.25,102.28,25862.0,87.6892,87.7407,87.6807,87.7064,25862.0
2021-06-30 11:50:00,102.28,102.35,102.27,102.34,10531.0,87.7064,87.7664,87.6978,87.7578,10531.0
2021-06-30 11:55:00,102.35,102.36,102.26,102.27,13701.0,87.7664,87.775,87.6892,87.6978,13701.0
2021-06-30 12:00:00,102.28,102.35,102.25,102.33,22897.0,87.7064,87.7664,87.6807,87.7493,22897.0
2021-06-30 12:05:00,102.33,102.36,102.29,102.3,20728.0,87.7493,87.775,87.715,87.7235,20728.0
2021-06-30 12:10:00,102.3,102.4,102.3,102.4,34499.0,87.7235,87.8093,87.7235,87.8093,34499.0
2021-06-30 12:15:00,102.39,102.46,102.38,102.45,18481.0,87.8007,87.8607,87.7921,87.8522,18481.0
2021-06-30 12:20:00,102.45,102.45,102.34,102.37,16957.0,87.8522,87.8522,87.7578,87.7836,16957.0
2021-06-30 12:25:00,102.37,102.39,102.33,102.34,22140.0,87.7836,87.8007,87.7493,87.7578,22140.0
2021-06-30 12:30:00,102.32,102.41,102.29,102.41,8026.0,87.7407,87.8179,87.715,87.8179,8026.0
2021-06-30 12:35:00,102.42,102.43,102.37,102.38,13552.0,87.8264,87.835,87.7836,87.7921,13552.0
2021-06-30 12:40:00,102.37,102.37,102.31,102.35,7810.0,87.7836,87.7836,87.7321,87.7664,7810.0
2021-06-30 12:45:00,102.38,102.43,102.36,102.37,9146.0,87.7921,87.835,87.775,87.7836,9146.0
2021-06-30 12:50:00,102.37,102.39,102.32,102.33,13593.0,87.7836,87.8007,87.7407,87.7493,13593.0
2021-06-30 12:55:00,102.33,102.34,102.25,102.26,17765.0,87.7493,87.7578,87.6807,87.6892,17765.0
2021-06-30 13:00:00,102.26,102.26,102.22,102.25,8585.0,87.6892,87.6892,87.6549,87.6807,8585.0
2021-06-30 13:05:00,102.23,102.31,102.21,102.26,20418.0,87.6635,87.7321,87.6464,87.6892,20418.0
2021-06-30 13:10:00,102.26,102.27,102.19,102.19,16238.0,87.6892,87.6978,87.6292,87.6292,16238.0
2021-06-30 13:15:00,102.18,102.19,102.14,102.17,12201.0,87.6206,87.6292,87.5863,87.6121,12201.0
2021-06-30 13:20:00,102.16,102.2,102.14,102.17,13337.0,87.6035,87.6378,87.5863,87.6121,13337.0
2021-06-30 13:25:00,102.16,102.16,102.07,102.08,11198.0,87.6035,87.6035,87.5263,87.5349,11198.0
2021-06-30 13:30:00,102.08,102.11,102.07,102.08,31374.0,87.5349,87.5606,87.5263,87.5349,31374.0
2021-06-30 13:35:00,102.07,102.08,102.04,102.06,38228.0,87.5263,87.5349,87.5006,87.5177,38228.0
2021-06-30 13:40:00,102.05,102.09,102.03,102.08,22846.0,87.5092,87.5435,87.492,87.5349,22846.0
2021-06-30 13:45:00,102.07,102.08,102.05,102.08,15409.0,87.5263,87.5349,87.5092,87.5349,15409.0
2021-06-30 13:50:00,102.07,102.1,102.06,102.1,22844.0,87.5263,87.552,87.5177,87.552,22844.0
2021-06-30 13:55:00,102.1,102.17,102.09,102.16,16692.0,87.552,87.6121,87.5435,87.6035,16692.0
2021-06-30 14:00:00,102.16,102.16,102.12,102.16,44631.0,87.6035,87.6035,87.5692,87.6035,44631.0
2021-06-30 14:05:00,102.17,102.19,102.15,102.18,18922.0,87.6121,87.6292,87.5949,87.6206,18922.0
2021-06-30 14:10:00,102.17,102.24,102.14,102.23,30846.0,87.6121,87.6721,87.5863,87.6635,30846.0
2021-06-30 14:15:00,102.23,102.28,102.19,102.28,43006.0,87.6635,87.7064,87.6292,87.7064,43006.0
2021-06-30 14:20:00,102.27,102.29,102.15,102.15,26943.0,87.6978,87.715,87.5949,87.5949,26943.0
2021-06-30 14:25:00,102.16,102.18,102.1,102.11,23727.0,87.6035,87.6206,87.552,87.5606,23727.0
2021-06-30 14:30:00,102.1,102.12,102.06,102.09,19002.0,87.552,87.5692,87.5177,87.5435,19002.0
2021-06-30 14:35:00,102.09,102.12,102.05,102.08,14048.0,87.5435,87.5692,87.5092,87.5349,14048.0
2021-06-30 14:40:00,102.09,102.09,102.04,102.06,40248.0,87.5435,87.5435,87.5006,87.5177,40248.0
2021-06-30 14:45:00,102.06,102.08,102.04,102.07,20646.0,87.5177,87.5349,87.5006,87.5263,20646.0
2021-06-30 14:50:00,102.07,102.09,102.03,102.05,18634.0,87.5263,87.5435,87.492,87.5092,18634.0
2021-06-30 14:55:00,102.05,102.13,102.04,102.09,41371.0,87.5092,87.5778,87.5006,87.5435,41371.0
2021-06-30 15:00:00,102.1,102.12,102.01,102.02,24090.0,87.552,87.5692,87.4749,87.4834,24090.0
2021-06-30 15:05:00,102.02,102.03,101.91,101.93,42347.0,87.4834,87.492,87.3891,87.4063,42347.0
2021-06-30 15:10:00,101.93,101.96,101.89,101.91,43817.0,87.4063,87.432,87.372,87.3891,43817.0
2021-06-30 15:15:00,101.91,101.91,101.84,101.9,118869.0,87.3891,87.3891,87.3291,87.3805,118869.0
2021-06-30 15:20:00,101.91,101.98,101.86,101.87,54091.0,87.3891,87.4491,87.3462,87.3548,54091.0
2021-06-30 15:25:00,101.86,101.87,101.79,101.79,36265.0,87.3462,87.3548,87.2862,87.2862,36265.0
2021-06-30 15:30:00,101.79,101.93,101.76,101.92,38868.0,87.2862,87.4063,87.2605,87.3977,38868.0
2021-06-30 15:35:00,101.93,101.99,101.86,101.95,53011.0,87.4063,87.4577,87.3462,87.4234,53011.0
2021-06-30 15:40:00,101.95,101.97,101.81,101.81,75676.0,87.4234,87.4406,87.3034,87.3034,75676.0
2021-06-30 15:45:00,101.8,101.94,101.79,101.88,91919.0,87.2948,87.4148,87.2862,87.3634,91919.0
2021-06-30 15:50:00,101.89,101.89,101.68,101.8,110371.0,87.372,87.372,87.1919,87.2948,110371.0
2021-06-30 15:55:00,101.8,101.87,101.73,101.74,924786.0,87.2948,87.3548,87.2347,87.2433,924786.0
2021-07-01 09:30:00,102.03,102.03,101.7,101.71,150205.0,87.492,87.492,87.209,87.2176,150205.0
2021-07-01 09:35:00,101.7,101.71,101.54,101.61,100074.0,87.209,87.2176,87.0718,87.1318,100074.0
2021-07-01 09:40:00,101.6,101.61,101.5,101.58,31981.0,87.1233,87.1318,87.0375,87.1061,31981.0
2021-07-01 09:45:00,101.58,101.83,101.58,101.83,48752.0,87.1061,87.3205,87.1061,87.3205,48752.0
2021-07-01 09:50:00,101.84,101.98,101.83,101.92,90200.0,87.3291,87.4491,87.3205,87.3977,90200.0
2021-07-01 09:55:00,101.92,101.95,101.8,101.84,94658.0,87.3977,87.4234,87.2948,87.3291,94658.0
2021-07-01 10:00:00,101.83,101.88,101.76,101.83,35657.0,87.3205,87.3634,87.2605,87.3205,35657.0
2021-07-01 10:05:00,101.82,101.95,101.81,101.91,29667.0,87.3119,87.4234,87.3034,87.3891,29667.0
2021-07-01 10:10:00,101.92,102.04,101.9,101.97,37146.0,87.3977,87.5006,87.3805,87.4406,37146.0
2021-07-01 10:15:00,101.97,102.08,101.97,102.06,50416.0,87.4406,87.5349,87.4406,87.5177,50416.0
2021-07-01 10:20:00,102.05,102.07,101.99,102.04,34841.0,87.5092,87.5263,87.4577,87.5006,34841.0
2021-07-01 10:25:00,102.04,102.06,101.9,101.94,47254.0,87.5006,87.5177,87.3805,87.4148,47254.0
2021-07-01 10:30:00,101.94,102.04,101.94,101.98,35385.0,87.4148,87.5006,87.4148,87.4491,35385.0
2021-07-01 10:35:00,101.99,102.1,101.98,102.09,47579.0,87.4577,87.552,87.4491,87.5435,47579.0
2021-07-01 10:40:00,102.08,102.14,102.06,102.14,30675.0,87.5349,87.5863,87.5177,87.5863,30675.0
2021-07-01 10:45:00,102.14,102.15,102.0,102.06,52229.0,87.5863,87.5949,87.4663,87.5177,52229.0
2021-07-01 10:50:00,102.06,102.15,102.02,102.09,69613.0,87.5177,87.5949,87.4834,87.5435,69613.0
2021-07-01 10:55:00,102.09,102.1,102.01,102.03,45234.0,87.5435,87.552,87.4749,87.492,45234.0
2021-07-01 11:00:00,102.02,102.2,101.98,102.2,42086.0,87.4834,87.6378,87.4491,87.6378,42086.0
2021-07-01 11:05:00,102.2,102.34,102.2,102.34,102419.0,87.6378,87.7578,87.6378,87.7578,102419.0
2021-07-01 11:10:00,102.34,102.41,102.32,102.37,41637.0,87.7578,87.8179,87.7407,87.7836,41637.0
2021-07-01 11:15:00,102.37,102.38,102.25,102.3,35054.0,87.7836,87.7921,87.6807,87.7235,35054.0
2021-07-01 11:20:00,102.3,102.39,102.28,102.31,27124.0,87.7235,87.8007,87.7064,87.7321,27124.0
2021-07-01 11:25:00,102.31,102.35,102.27,102.34,35489.0,87.7321,87.7664,87.6978,87.7578,35489.0
2021-07-01 11:30:00,102.33,102.46,102.32,102.46,55223.0,87.7493,87.8607,87.7407,87.8607,55223.0
2021-07-01 11:35:00,102.47,102.48,102.38,102.45,28384.0,87.8693,87.8779,87.7921,87.8522,28384.0
2021-07-01 11:40:00,102.46,102.5,102.4,102.46,16625.0,87.8607,87.895,87.8093,87.8607,16625.0
2021-07-01 11:45:00,102.47,102.52,102.43,102.49,40349.0,87.8693,87.9122,87.835,87.8865,40349.0
2021-07-01 11:50:00,102.49,102.53,102.49,102.52,15653.0,87.8865,87.9208,87.8865,87.9122,15653.0
2021-07-01 11:55:00,102.49,102.49,102.42,102.47,14575.0,87.8865,87.8865,87.8264,87.8693,14575.0
2021-07-01 12:00:00,102.48,102.52,102.47,102.51,19151.0,87.8779,87.9122,87.8693,87.9036,19151.0
2021-07-01 12:05:00,102.5,102.56,102.5,102.55,19537.0,87.895,87.9465,87.895,87.9379,19537.0
2021-07-01 12:10:00,102.55,102.56,102.45,102.48,12986.0,87.9379,87.9465,87.8522,87.8779,12986.0
2021-07-01 12:15:00,102.49,102.61,102.49,102.6,18890.0,87.8865,87.9894,87.8865,87.9808,18890.0
2021-07-01 12:20:00,102.62,102.7,102.61,102.69,24081.0,87.9979,88.0665,87.9894,88.058,24081.0
2021-07-01 12:25:00,102.7,102.75,102.67,102.74,21166.0,88.0665,88.1094,88.0408,88.1008,21166.0
2021-07-01 12:30:00,102.73,102.79,102.7,102.78,34266.0,88.0923,88.1437,88.0665,88.1351,34266.0
2021-07-01 12:35:00,102.79,102.79,102.68,102.77,760188.0,88.1437,88.1437,88.0494,88.1266,760188.0
2021-07-01 12:40:00,102.76,102.8,102.75,102.75,99383.0,88.118,88.1523,88.1094,88.1094,99383.0
2021-07-01 12:45:00,102.75,102.79,102.73,102.76,25421.0,88.1094,88.1437,88.0923,88.118,25421.0
2021-07-01 12:50:00,102.76,102.84,102.76,102.82,39289.0,88.118,88.1866,88.118,88.1694,39289.0
2021-07-01 12:55:00,102.81,102.97,102.81,102.96,29079.0,88.1609,88.2981,88.1609,88.2895,29079.0
2021-07-01 13:00:00,102.97,103.01,102.95,103.0,42639.0,88.2981,88.3324,88.2809,88.3238,42639.0
2021-07-01 13:05:00,103.0,103.02,102.95,102.97,42183.0,88.3238,88.3409,88.2809,88.2981,42183.0
2021-07-01 13:10:00,102.96,102.98,102.94,102.94,18615.0,88.2895,88.3066,88.2723,88.2723,18615.0
2021-07-01 13:15:00,102.95,102.97,102.92,102.96,25746.0,88.2809,88.2981,88.2552,88.2895,25746.0
2021-07-01 13:20:00,102.95,102.97,102.93,102.93,25271.0,88.2809,88.2981,88.2638,88.2638,25271.0
2021-07-01 13:25:00,102.93,102.97,102.92,102.93,12146.0,88.2638,88.2981,88.2552,88.2638,12146.0
2021-07-01 13:30:00,102.93,102.93,102.82,102.83,46864.0,88.2638,88.2638,88.1694,88.178,46864.0
2021-07-01 13:35:00,102.83,102.83,102.72,102.74,41075.0,88.178,88.178,88.0837,88.1008,41075.0
2021-07-01 13:40:00,102.74,102.82,102.72,102.79,35256.0,88.1008,88.1694,88.0837,88.1437,35256.0
2021-07-01 13:45:00,102.78,102.78,102.72,102.74,24679.0,88.1351,88.1351,88.0837,88.1008,24679.0
2021-07-01 13:50:00,102.75,102.75,102.69,102.71,21895.0,88.1094,88.1094,88.058,88.0751,21895.0
2021-07-01 13:55:00,102.71,102.71,102.62,102.67,12645.0,88.0751,88.0751,87.9979,88.0408,12645.0
2021-07-01 14:00:00,102.66,102.69,102.64,102.69,28995.0,88.0322,88.058,88.0151,88.058,28995.0
2021-07-01 14:05:00,102.7,102.73,102.62,102.63,22876.0,88.0665,88.0923,87.9979,88.0065,22876.0
2021-07-01 14:10:00,102.62,102.63,102.56,102.57,30670.0,87.9979,88.0065,87.9465,87.9551,30670.0
2021-07-01 14:15:00,102.57,102.58,102.52,102.53,27447.0,87.9551,87.9636,87.9122,87.9208,27447.0
2021-07-01 14:20:00,102.53,102.54,102.49,102.52,28887.0,87.9208,87.9293,87.8865,87.9122,28887.0
2021-07-01 14:25:00,102.52,102.58,102.5,102.58,20635.0,87.9122,87.9636,87.895,87.9636,20635.0
2021-07-01 14:30:00,102.58,102.7,102.52,102.69,66097.0,87.9636,88.0665,87.9122,88.058,66097.0
2021-07-01 14:35:00,102.69,102.73,102.63,102.65,14655.0,88.058,88.0923,88.0065,88.0237,14655.0
2021-07-01 14:40:00,102.65,102.71,102.62,102.7,34979.0,88.0237,88.0751,87.9979,88.0665,34979.0
2021-07-01 14:45:00,102.69,102.69,102.64,102.66,118205.0,88.058,88.058,88.0151,88.0322,118205.0
2021-07-01 14:50:00,102.65,102.69,102.62,102.64,38214.0,88.0237,88.058,87.9979,88.0151,38214.0
2021-07-01 14:55:00,102.64,102.66,102.61,102.66,21062.0,88.0151,88.0322,87.9894,88.0322,21062.0
2021-07-01 15:00:00,102.65,102.79,102.64,102.78,139448.0,88.0237,88.1437,88.0151,88.1351,139448.0
2021-07-01 15:05:00,102.77,102.79,102.7,102.77,88741.0,88.1266,88.1437,88.0665,88.1266,88741.0
2021-07-01 15:10:00,102.78,102.85,102.77,102.84,221411.0,88.1351,88.1952,88.1266,88.1866,221411.0
2021-07-01 15:15:00,102.84,102.92,102.81,102.89,52582.0,88.1866,88.2552,88.1609,88.2295,52582.0
2021-07-01 15:20:00,102.88,102.9,102.83,102.86,54387.0,88.2209,88.238,88.178,88.2037,54387.0
2021-07-01 15:25:00,102.86,102.88,102.83,102.84,139004.0,88.2037,88.2209,88.178,88.1866,139004.0
2021-07-01 15:30:00,102.83,102.84,102.65,102.68,92333.0,88.178,88.1866,88.0237,88.0494,92333.0
2021-07-01 15:35:00,102.67,102.69,102.56,102.59,79994.0,88.0408,88.058,87.9465,87.9722,79994.0
2021-07-01 15:40:00,102.59,102.68,102.58,102.65,117568.0,87.9722,88.0494,87.9636,88.0237,117568.0
2021-07-01 15:45:00,102.64,102.65,102.56,102.61,82901.0,88.0151,88.0237,87.9465,87.9894,82901.0
2021-07-01 15:50:00,102.6,102.6,102.13,102.13,230672.0,87.9808,87.9808,87.5778,87.5778,230672.0
2021-07-01 15:55:00,102.13,102.29,102.11,102.22,273799.0,87.5778,87.715,87.5606,87.6549,273799.0
2021-07-02 09:30:00,102.69,103.04,102.55,102.99,161094.0,88.058,88.3581,87.9379,88.3152,161094.0
2021-07-02 09:35:00,102.98,102.98,102.83,102.94,57343.0,88.3066,88.3066,88.178,88.2723,57343.0
2021-07-02 09:40:00,102.93,102.93,102.52,102.52,56139.0,88.2638,88.2638,87.9122,87.9122,56139.0
2021-07-02 09:45:00,102.5,102.62,102.48,102.57,38213.0,87.895,87.9979,87.8779,87.9551,38213.0
2021-07-02 09:50:00,102.58,102.73,102.52,102.72,15215.0,87.9636,88.0923,87.9122,88.0837,15215.0
2021-07-02 09:55:00,102.71,102.76,102.64,102.64,42269.0,88.0751,88.118,88.0151,88.0151,42269.0
2021-07-02 10:00:00,102.65,102.75,102.59,102.75,16946.0,88.0237,88.1094,87.9722,88.1094,16946.0
2021-07-02 10:05:00,102.77,102.77,102.6,102.63,28339.0,88.1266,88.1266,87.9808,88.0065,28339.0
2021-07-02 10:10:00,102.63,102.63,102.55,102.58,24367.0,88.0065,88.0065,87.9379,87.9636,24367.0
2021-07-02 10:15:00,102.58,102.71,102.58,102.62,28799.0,87.9636,88.0751,87.9636,87.9979,28799.0
2021-07-02 10:20:00,102.62,102.65,102.43,102.44,64246.0,87.9979,88.0237,87.835,87.8436,64246.0
2021-07-02 10:25:00,102.44,102.49,102.35,102.36,99717.0,87.8436,87.8865,87.7664,87.775,99717.0
2021-07-02 10:30:00,102.37,102.49,102.35,102.44,30488.0,87.7836,87.8865,87.7664,87.8436,30488.0
2021-07-02 10:35:00,102.43,102.43,102.24,102.3,20023.0,87.835,87.835,87.6721,87.7235,20023.0
2021-07-02 10:40:00,102.29,102.34,102.21,102.22,14374.0,87.715,87.7578,87.6464,87.6549,14374.0
2021-07-02 10:45:00,102.23,102.25,102.18,102.23,18356.0,87.6635,87.6807,87.6206,87.6635,18356.0
2021-07-02 10:50:00,102.23,102.34,102.22,102.29,18147.0,87.6635,87.7578,87.6549,87.715,18147.0
2021-07-02 10:55:00,102.31,102.32,102.24,102.25,9856.0,87.7321,87.7407,87.6721,87.6807,9856.0
2021-07-02 11:00:00,102.26,102.26,102.16,102.22,22928.0,87.6892,87.6892,87.6035,87.6549,22928.0
2021-07-02 11:05:00,102.23,102.28,102.2,102.26,14625.0,87.6635,87.7064,87.6378,87.6892,14625.0
2021-07-02 11:10:00,102.27,102.35,102.25,102.34,12029.0,87.6978,87.7664,87.6807,87.7578,12029.0
2021-07-02 11:15:00,102.34,102.41,102.33,102.4,14495.0,87.7578,87.8179,87.7493,87.8093,14495.0
2021-07-02 11:20:00,102.4,102.45,102.4,102.42,10474.0,87.8093,87.8522,87.8093,87.8264,10474.0
2021-07-02 11:25:00,102.41,102.48,102.41,102.48,19791.0,87.8179,87.8779,87.8179,87.8779,19791.0
2021-07-02 11:30:00,102.47,102.51,102.47,102.48,13475.0,87.8693,87.9036,87.8693,87.8779,13475.0
2021-07-02 11:35:00,102.48,102.52,102.41,102.43,15698.0,87.8779,87.9122,87.8179,87.835,15698.0
2021-07-02 11:40:00,102.43,102.5,102.42,102.47,7422.0,87.835,87.895,87.8264,87.8693,7422.0
2021-07-02 11:45:00,102.45,102.53,102.44,102.52,8963.0,87.8522,87.9208,87.8436,87.9122,8963.0
2021-07-02 11:50:00,102.5,102.5,102.44,102.47,21114.0,87.895,87.895,87.8436,87.8693,21114.0
2021-07-02 11:55:00,102.47,102.47,102.38,102.4,15008.0,87.8693,87.8693,87.7921,87.8093,15008.0
2021-07-02 12:00:00,102.38,102.38,102.3,102.31,5320.0,87.7921,87.7921,87.7235,87.7321,5320.0
2021-07-02 12:05:00,102.31,102.36,102.28,102.35,9835.0,87.7321,87.775,87.7064,87.7664,9835.0
2021-07-02 12:10:00,102.36,102.38,102.3,102.32,21461.0,87.775,87.7921,87.7235,87.7407,21461.0
2021-07-02 12:15:00,102.33,102.36,102.32,102.34,13241.0,87.7493,87.775,87.7407,87.7578,13241.0
2021-07-02 12:20:00,102.36,102.38,102.32,102.34,106423.0,87.775,87.7921,87.7407,87.7578,106423.0
2021-07-02 12:25:00,102.34,102.37,102.32,102.35,7961.0,87.7578,87.7836,87.7407,87.7664,7961.0
2021-07-02 12:30:00,102.34,102.47,102.29,102.45,46406.0,87.7578,87.8693,87.715,87.8522,46406.0
2021-07-02 12:35:00,102.45,102.54,102.44,102.54,28368.0,87.8522,87.9293,87.8436,87.9293,28368.0
2021-07-02 12:40:00,102.54,102.57,102.52,102.56,10015.0,87.9293,87.9551,87.9122,87.9465,10015.0
2021-07-02 12:45:00,102.54,102.57,102.53,102.56,22146.0,87.9293,87.9551,87.9208,87.9465,22146.0
2021-07-02 12:50:00,102.56,102.57,102.52,102.54,36207.0,87.9465,87.9551,87.9122,87.9293,36207.0
2021-07-02 12:55:00,102.54,102.55,102.49,102.51,20362.0,87.9293,87.9379,87.8865,87.9036,20362.0
2021-07-02 13:00:00,102.51,102.58,102.48,102.58,6467.0,87.9036,87.9636,87.8779,87.9636,6467.0
2021-07-02 13:05:00,102.58,102.59,102.54,102.54,6734.0,87.9636,87.9722,87.9293,87.9293,6734.0
2021-07-02 13:10:00,102.53,102.57,102.53,102.57,12336.0,87.9208,87.9551,87.9208,87.9551,12336.0
2021-07-02 13:15:00,102.56,102.58,102.52,102.55,9749.0,87.9465,87.9636,87.9122,87.9379,9749.0
2021-07-02 13:20:00,102.56,102.57,102.52,102.57,8802.0,87.9465,87.9551,87.9122,87.9551,8802.0
2021-07-02 13:25:00,102.57,102.58,102.55,102.56,6712.0,87.9551,87.9636,87.9379,87.9465,6712.0
2021-07-02 13:30:00,102.56,102.57,102.53,102.53,10059.0,87.9465,87.9551,87.9208,87.9208,10059.0
2021-07-02 13:35:00,102.54,102.63,102.54,102.63,31108.0,87.9293,88.0065,87.9293,88.0065,31108.0
2021-07-02 13:40:00,102.64,102.7,102.63,102.67,145162.0,88.0151,88.0665,88.0065,88.0408,145162.0
2021-07-02 13:45:00,102.66,102.7,102.64,102.7,62306.0,88.0322,88.0665,88.0151,88.0665,62306.0
2021-07-02 13:50:00,102.7,102.7,102.66,102.66,8227.0,88.0665,88.0665,88.0322,88.0322,8227.0
2021-07-02 13:55:00,102.63,102.7,102.63,102.7,12457.0,88.0065,88.0665,88.0065,88.0665,12457.0
2021-07-02 14:00:00,102.7,102.71,102.66,102.66,11282.0,88.0665,88.0751,88.0322,88.0322,11282.0
2021-07-02 14:05:00,102.67,102.69,102.65,102.66,13440.0,88.0408,88.058,88.0237,88.0322,13440.0
2021-07-02 14:10:00,102.67,102.69,102.64,102.67,14634.0,88.0408,88.058,88.0151,88.0408,14634.0
2021-07-02 14:15:00,102.67,102.7,102.63,102.68,14019.0,88.0408,88.0665,88.0065,88.0494,14019.0
2021-07-02 14:20:00,102.68,102.76,102.66,102.76,13579.0,88.0494,88.118,88.0322,88.118,13579.0
2021-07-02 14:25:00,102.76,102.77,102.71,102.73,25335.0,88.118,88.1266,88.0751,88.0923,25335.0
2021-07-02 14:30:00,102.72,102.72,102.64,102.7,16388.0,88.0837,88.0837,88.0151,88.0665,16388.0
2021-07-02 14:35:00,102.69,102.71,102.67,102.69,10313.0,88.058,88.0751,88.0408,88.058,10313.0
2021-07-02 14:40:00,102.69,102.74,102.67,102.73,13845.0,88.058,88.1008,88.0408,88.0923,13845.0
2021-07-02 14:45:00,102.73,102.74,102.66,102.68,18085.0,88.0923,88.1008,88.0322,88.0494,18085.0
2021-07-02 14:50:00,102.69,102.77,102.69,102.74,11669.0,88.058,88.1266,88.058,88.1008,11669.0
2021-07-02 14:55:00,102.74,102.78,102.7,102.73,28841.0,88.1008,88.1351,88.0665,88.0923,28841.0
2021-07-02 15:00:00,102.73,102.74,102.65,102.66,87013.0,88.0923,88.1008,88.0237,88.0322,87013.0
2021-07-02 15:05:00,102.67,102.67,102.58,102.59,144960.0,88.0408,88.0408,87.9636,87.9722,144960.0
2021-07-02 15:10:00,102.59,102.6,102.47,102.47,107487.0,87.9722,87.9808,87.8693,87.8693,107487.0
2021-07-02 15:15:00,102.46,102.47,102.31,102.34,59573.0,87.8607,87.8693,87.7321,87.7578,59573.0
2021-07-02 15:20:00,102.34,102.43,102.34,102.39,52938.0,87.7578,87.835,87.7578,87.8007,52938.0
2021-07-02 15:25:00,102.39,102.47,102.37,102.44,75128.0,87.8007,87.8693,87.7836,87.8436,75128.0
2021-07-02 15:30:00,102.44,102.49,102.21,102.24,89837.0,87.8436,87.8865,87.6464,87.6721,89837.0
2021-07-02 15:35:00,102.25,102.41,102.23,102.38,116051.0,87.6807,87.8179,87.6635,87.7921,116051.0
2021-07-02 15:40:00,102.39,102.46,102.35,102.35,91829.0,87.8007,87.8607,87.7664,87.7664,91829.0
2021-07-02 15:45:00,102.35,102.47,102.31,102.43,157222.0,87.7664,87.8693,87.7321,87.835,157222.0
2021-07-02 15:50:00,102.44,102.67,102.44,102.59,184601.0,87.8436,88.0408,87.8436,87.9722,184601.0
2021-07-02 15:55:00,102.59,102.63,102.49,102.56,396648.0,87.9722,88.0065,87.8865,87.9465,396648.0
2021-07-06 09:30:00,102.59,102.76,102.12,102.21,132681.0,87.9722,88.118,87.5692,87.6464,132681.0
2021-07-06 09:35:00,102.2,102.24,102.01,102.06,32298.0,87.6378,87.6721,87.4749,87.5177,32298.0
2021-07-06 09:40:00,102.05,102.05,101.88,101.91,32196.0,87.5092,87.5092,87.3634,87.3891,32196.0
2021-07-06 09:45:00,101.92,101.95,101.85,101.91,34819.0,87.3977,87.4234,87.3377,87.3891,34819.0
2021-07-06 09:50:00,101.88,101.89,101.79,101.84,22077.0,87.3634,87.372,87.2862,87.3291,22077.0
2021-07-06 09:55:00,101.83,101.96,101.83,101.88,16070.0,87.3205,87.432,87.3205,87.3634,16070.0
2021-07-06 10:00:00,101.88,102.08,101.88,102.0,25925.0,87.3634,87.5349,87.3634,87.4663,25925.0
2021-07-06 10:05:00,102.0,102.08,101.96,102.01,38906.0,87.4663,87.5349,87.432,87.4749,38906.0
2021-07-06 10:10:00,102.02,102.02,101.87,101.94,26083.0,87.4834,87.4834,87.3548,87.4148,26083.0
2021-07-06 10:15:00,101.96,102.12,101.92,102.11,26032.0,87.432,87.5692,87.3977,87.5606,26032.0
2021-07-06 10:20:00,102.12,102.12,101.88,102.02,20034.0,87.5692,87.5692,87.3634,87.4834,20034.0
2021-07-06 10:25:00,102.04,102.14,102.02,102.08,18952.0,87.5006,87.5863,87.4834,87.5349,18952.0
2021-07-06 10:30:00,102.07,102.09,101.87,101.97,25144.0,87.5263,87.5435,87.3548,87.4406,25144.0
2021-07-06 10:35:00,101.97,102.3,101.97,102.29,25509.0,87.4406,87.7235,87.4406,87.715,25509.0
2021-07-06 10:40:00,102.29,102.39,102.27,102.37,25074.0,87.715,87.8007,87.6978,87.7836,25074.0
2021-07-06 10:45:00,102.37,102.37,102.24,102.24,18897.0,87.7836,87.7836,87.6721,87.6721,18897.0
2021-07-06 10:50:00,102.24,102.28,102.17,102.23,35342.0,87.6721,87.7064,87.6121,87.6635,35342.0
2021-07-06 10:55:00,102.23,102.24,102.11,102.16,23301.0,87.6635,87.6721,87.5606,87.6035,23301.0
2021-07-06 11:00:00,102.16,102.2,102.1,102.11,23506.0,87.6035,87.6378,87.552,87.5606,23506.0
2021-07-06 11:05:00,102.1,102.29,102.08,102.28,24041.0,87.552,87.715,87.5349,87.7064,24041.0
2021-07-06 11:10:00,102.27,102.27,102.16,102.21,24903.0,87.6978,87.6978,87.6035,87.6464,24903.0
2021-07-06 11:15:00,102.21,102.35,102.19,102.19,57477.0,87.6464,87.7664,87.6292,87.6292,57477.0
2021-07-06 11:20:00,102.2,102.23,102.11,102.11,28830.0,87.6378,87.6635,87.5606,87.5606,28830.0
2021-07-06 11:25:00,102.11,102.27,102.09,102.25,29840.0,87.5606,87.6978,87.5435,87.6807,29840.0
2021-07-06 11:30:00,102.26,102.36,102.24,102.33,16071.0,87.6892,87.775,87.6721,87.7493,16071.0
2021-07-06 11:35:00,102.34,102.43,102.33,102.38,26103.0,87.7578,87.835,87.7493,87.7921,26103.0
2021-07-06 11:40:00,102.39,102.45,102.36,102.44,22734.0,87.8007,87.8522,87.775,87.8436,22734.0
2021-07-06 11:45:00,102.45,102.47,102.36,102.47,10875.0,87.8522,87.8693,87.775,87.8693,10875.0
2021-07-06 11:50:00,102.47,102.49,102.44,102.47,36858.0,87.8693,87.8865,87.8436,87.8693,36858.0
2021-07-06 11:55:00,102.48,102.54,102.47,102.49,9334.0,87.8779,87.9293,87.8693,87.8865,9334.0
2021-07-06 12:00:00,102.49,102.5,102.4,102.5,12443.0,87.8865,87.895,87.8093,87.895,12443.0
2021-07-06 12:05:00,102.5,102.56,102.46,102.48,19712.0,87.895,87.9465,87.8607,87.8779,19712.0
2021-07-06 12:10:00,102.48,102.63,102.45,102.61,17104.0,87.8779,88.0065,87.8522,87.9894,17104.0
2021-07-06 12:15:00,102.62,102.65,102.57,102.59,16676.0,87.9979,88.0237,87.9551,87.9722,16676.0
2021-07-06 12:20:00,102.61,102.63,102.54,102.58,46545.0,87.9894,88.0065,87.9293,87.9636,46545.0
2021-07-06 12:25:00,102.59,102.64,102.51,102.64,17980.0,87.9722,88.0151,87.9036,88.0151,17980.0
2021-07-06 12:30:00,102.64,102.64,102.51,102.56,31640.0,88.0151,88.0151,87.9036,87.9465,31640.0
2021-07-06 12:35:00,102.57,102.67,102.56,102.65,9020.0,87.9551,88.0408,87.9465,88.0237,9020.0
2021-07-06 12:40:00,102.65,102.66,102.55,102.58,19643.0,88.0237,88.0322,87.9379,87.9636,19643.0
2021-07-06 12:45:00,102.58,102.61,102.55,102.59,18111.0,87.9636,87.9894,87.9379,87.9722,18111.0
2021-07-06 12:50:00,102.6,102.65,102.55,102.56,11474.0,87.9808,88.0237,87.9379,87.9465,11474.0
2021-07-06 12:55:00,102.57,102.58,102.51,102.54,9537.0,87.9551,87.9636,87.9036,87.9293,9537.0
2021-07-06 13:00:00,102.56,102.71,102.56,102.69,27196.0,87.9465,88.0751,87.9465,88.058,27196.0
2021-07-06 13:05:00,102.68,102.71,102.64,102.67,17530.0,88.0494,88.0751,88.0151,88.0408,17530.0
2021-07-06 13:10:00,102.68,102.68,102.64,102.67,8328.0,88.0494,88.0494,88.0151,88.0408,8328.0
2021-07-06 13:15:00,102.66,102.69,102.66,102.66,14403.0,88.0322,88.058,88.0322,88.0322,14403.0
2021-07-06 13:20:00,102.66,102.71,102.64,102.66,19210.0,88.0322,88.0751,88.0151,88.0322,19210.0
2021-07-06 13:25:00,102.66,102.68,102.46,102.48,15582.0,88.0322,88.0494,87.8607,87.8779,15582.0
2021-07-06 13:30:00,102.45,102.45,102.31,102.31,32587.0,87.8522,87.8522,87.7321,87.7321,32587.0
2021-07-06 13:35:00,102.31,102.37,102.28,102.33,14328.0,87.7321,87.7836,87.7064,87.7493,14328.0
2021-07-06 13:40:00,102.34,102.42,102.32,102.42,39696.0,87.7578,87.8264,87.7407,87.8264,39696.0
2021-07-06 13:45:00,102.43,102.51,102.42,102.51,7382.0,87.835,87.9036,87.8264,87.9036,7382.0
2021-07-06 13:50:00,102.5,102.59,102.48,102.56,8794.0,87.895,87.9722,87.8779,87.9465,8794.0
2021-07-06 13:55:00,102.55,102.58,102.53,102.58,10132.0,87.9379,87.9636,87.9208,87.9636,10132.0
2021-07-06 14:00:00,102.57,102.65,102.56,102.62,12150.0,87.9551,88.0237,87.9465,87.9979,12150.0
2021-07-06 14:05:00,102.63,102.68,102.6,102.68,5908.0,88.0065,88.0494,87.9808,88.0494,5908.0
2021-07-06 14:10:00,102.67,102.71,102.65,102.71,6623.0,88.0408,88.0751,88.0237,88.0751,6623.0
2021-07-06 14:15:00,102.71,102.72,102.67,102.7,7512.0,88.0751,88.0837,88.0408,88.0665,7512.0
2021-07-06 14:20:00,102.7,102.74,102.7,102.73,8744.0,88.0665,88.1008,88.0665,88.0923,8744.0
2021-07-06 14:25:00,102.72,102.76,102.68,102.76,6728.0,88.0837,88.118,88.0494,88.118,6728.0
2021-07-06 14:30:00,102.77,102.85,102.76,102.81,12203.0,88.1266,88.1952,88.118,88.1609,12203.0
2021-07-06 14:35:00,102.84,102.91,102.8,102.89,6208.0,88.1866,88.2466,88.1523,88.2295,6208.0
2021-07-06 14:40:00,102.87,102.87,102.77,102.79,15213.0,88.2123,88.2123,88.1266,88.1437,15213.0
2021-07-06 14:45:00,102.76,102.81,102.69,102.7,24977.0,88.118,88.1609,88.058,88.0665,24977.0
2021-07-06 14:50:00,102.7,102.71,102.57,102.57,20045.0,88.0665,88.0751,87.9551,87.9551,20045.0
2021-07-06 14:55:00,102.56,102.64,102.56,102.59,21028.0,87.9465,88.0151,87.9465,87.9722,21028.0
2021-07-06 15:00:00,102.6,102.6,102.51,102.56,83892.0,87.9808,87.9808,87.9036,87.9465,83892.0
2021-07-06 15:05:00,102.56,102.61,102.51,102.59,142265.0,87.9465,87.9894,87.9036,87.9722,142265.0
2021-07-06 15:10:00,102.58,102.6,102.56,102.59,142227.0,87.9636,87.9808,87.9465,87.9722,142227.0
2021-07-06 15:15:00,102.59,102.7,102.58,102.67,123325.0,87.9722,88.0665,87.9636,88.0408,123325.0
2021-07-06 15:20:00,102.66,102.67,102.56,102.59,77224.0,88.0322,88.0408,87.9465,87.9722,77224.0
2021-07-06 15:25:00,102.59,102.62,102.58,102.61,89999.0,87.9722,87.9979,87.9636,87.9894,89999.0
2021-07-06 15:30:00,102.6,102.67,102.59,102.62,88213.0,87.9808,88.0408,87.9722,87.9979,88213.0
2021-07-06 15:35:00,102.62,102.92,102.61,102.9,121445.0,87.9979,88.2552,87.9894,88.238,121445.0
2021-07-06 15:40:00,102.91,103.0,102.87,103.0,149884.0,88.2466,88.3238,88.2123,88.3238,149884.0
2021-07-06 15:45:00,103.01,103.36,103.01,103.35,120961.0,88.3324,88.6325,88.3324,88.6239,120961.0
2021-07-06 15:50:00,103.36,103.47,103.27,103.44,227277.0,88.6325,88.7268,88.5553,88.7011,227277.0
2021-07-06 15:55:00,103.44,103.45,103.28,103.31,281095.0,88.7011,88.7097,88.5639,88.5896,281095.0
2021-07-07 09:30:00,103.32,103.32,102.8,103.08,153181.0,88.5982,88.5982,88.1523,88.3924,153181.0
2021-07-07 09:35:00,103.06,103.17,102.92,103.08,36328.0,88.3752,88.4696,88.2552,88.3924,36328.0
2021-07-07 09:40:00,103.08,103.12,102.9,102.95,63661.0,88.3924,88.4267,88.238,88.2809,63661.0
2021-07-07 09:45:00,102.93,103.28,102.88,103.2,119129.0,88.2638,88.5639,88.2209,88.4953,119129.0
2021-07-07 09:50:00,103.2,103.28,103.01,103.01,73256.0,88.4953,88.5639,88.3324,88.3324,73256.0
2021-07-07 09:55:00,103.02,103.21,102.98,103.19,75329.0,88.3409,88.5039,88.3066,88.4867,75329.0
2021-07-07 10:00:00,103.19,103.31,103.19,103.25,111523.0,88.4867,88.5896,88.4867,88.5382,111523.0
2021-07-07 10:05:00,103.25,103.35,103.25,103.34,28610.0,88.5382,88.6239,88.5382,88.6153,28610.0
2021-07-07 10:10:00,103.35,103.36,103.23,103.29,15667.0,88.6239,88.6325,88.521,88.5725,15667.0
2021-07-07 10:15:00,103.33,103.35,103.25,103.29,16432.0,88.6068,88.6239,88.5382,88.5725,16432.0
2021-07-07 10:20:00,103.29,103.29,103.14,103.2,59283.0,88.5725,88.5725,88.4438,88.4953,59283.0
2021-07-07 10:25:00,103.2,103.32,103.2,103.28,16517.0,88.4953,88.5982,88.4953,88.5639,16517.0
2021-07-07 10:30:00,103.31,103.33,103.14,103.15,32996.0,88.5896,88.6068,88.4438,88.4524,32996.0
2021-07-07 10:35:00,103.15,103.34,103.14,103.31,37642.0,88.4524,88.6153,88.4438,88.5896,37642.0
2021-07-07 10:40:00,103.31,103.33,103.21,103.24,39603.0,88.5896,88.6068,88.5039,88.5296,39603.0
2021-07-07 10:45:00,103.22,103.43,103.18,103.38,53894.0,88.5124,88.6925,88.4781,88.6496,53894.0
2021-07-07 10:50:00,103.39,103.5,103.37,103.38,51852.0,88.6582,88.7525,88.6411,88.6496,51852.0
2021-07-07 10:55:00,103.37,103.5,103.37,103.48,47652.0,88.6411,88.7525,88.6411,88.7354,47652.0
2021-07-07 11:00:00,103.48,103.54,103.46,103.5,54897.0,88.7354,88.7868,88.7182,88.7525,54897.0
2021-07-07 11:05:00,103.49,103.54,103.37,103.39,34862.0,88.744,88.7868,88.6411,88.6582,34862.0
2021-07-07 11:10:00,103.41,103.46,103.24,103.27,17597.0,88.6754,88.7182,88.5296,88.5553,17597.0
2021-07-07 11:15:00,103.27,103.33,103.21,103.29,29523.0,88.5553,88.6068,88.5039,88.5725,29523.0
2021-07-07 11:20:00,103.29,103.38,103.28,103.32,36827.0,88.5725,88.6496,88.5639,88.5982,36827.0
2021-07-07 11:25:00,103.28,103.42,103.27,103.42,14865.0,88.5639,88.6839,88.5553,88.6839,14865.0
2021-07-07 11:30:00,103.41,103.51,103.39,103.47,45105.0,88.6754,88.7611,88.6582,88.7268,45105.0
2021-07-07 11:35:00,103.48,103.57,103.48,103.54,17419.0,88.7354,88.8126,88.7354,88.7868,17419.0
2021-07-07 11:40:00,103.54,103.56,103.45,103.48,18244.0,88.7868,88.804,88.7097,88.7354,18244.0
2021-07-07 11:45:00,103.5,103.54,103.48,103.54,19080.0,88.7525,88.7868,88.7354,88.7868,19080.0
2021-07-07 11:50:00,103.55,103.55,103.33,103.36,16044.0,88.7954,88.7954,88.6068,88.6325,16044.0
2021-07-07 11:55:00,103.35,103.37,103.23,103.29,21272.0,88.6239,88.6411,88.521,88.5725,21272.0
2021-07-07 12:00:00,103.3,103.37,103.29,103.33,19021.0,88.581,88.6411,88.5725,88.6068,19021.0
2021-07-07 12:05:00,103.33,103.39,103.28,103.38,8052.0,88.6068,88.6582,88.5639,88.6496,8052.0
2021-07-07 12:10:00,103.4,103.49,103.38,103.48,14254.0,88.6668,88.744,88.6496,88.7354,14254.0
2021-07-07 12:15:00,103.5,103.57,103.48,103.57,13528.0,88.7525,88.8126,88.7354,88.8126,13528.0
2021-07-07 12:20:00,103.57,103.62,103.52,103.57,9823.0,88.8126,88.8554,88.7697,88.8126,9823.0
2021-07-07 12:25:00,103.57,103.68,103.55,103.68,5172.0,88.8126,88.9069,88.7954,88.9069,5172.0
2021-07-07 12:30:00,103.7,103.71,103.6,103.67,11301.0,88.924,88.9326,88.8383,88.8983,11301.0
2021-07-07 12:35:00,103.66,103.67,103.63,103.67,38201.0,88.8897,88.8983,88.864,88.8983,38201.0
2021-07-07 12:40:00,103.66,103.66,103.6,103.61,9005.0,88.8897,88.8897,88.8383,88.8469,9005.0
2021-07-07 12:45:00,103.62,103.64,103.58,103.63,5406.0,88.8554,88.8726,88.8211,88.864,5406.0
2021-07-07 12:50:00,103.63,103.67,103.61,103.65,31059.0,88.864,88.8983,88.8469,88.8812,31059.0
2021-07-07 12:55:00,103.65,103.67,103.59,103.63,9794.0,88.8812,88.8983,88.8297,88.864,9794.0
2021-07-07 13:00:00,103.63,103.63,103.57,103.59,10939.0,88.864,88.864,88.8126,88.8297,10939.0
2021-07-07 13:05:00,103.59,103.65,103.59,103.65,10675.0,88.8297,88.8812,88.8297,88.8812,10675.0
2021-07-07 13:10:00,103.62,103.63,103.57,103.59,9288.0,88.8554,88.864,88.8126,88.8297,9288.0
2021-07-07 13:15:00,103.55,103.57,103.53,103.55,6387.0,88.7954,88.8126,88.7783,88.7954,6387.0
2021-07-07 13:20:00,103.54,103.55,103.47,103.51,7323.0,88.7868,88.7954,88.7268,88.7611,7323.0
2021-07-07 13:25:00,103.52,103.52,103.46,103.48,21146.0,88.7697,88.7697,88.7182,88.7354,21146.0
2021-07-07 13:30:00,103.48,103.5,103.46,103.47,7982.0,88.7354,88.7525,88.7182,88.7268,7982.0
2021-07-07 13:35:00,103.48,103.53,103.47,103.53,13428.0,88.7354,88.7783,88.7268,88.7783,13428.0
2021-07-07 13:40:00,103.52,103.55,103.5,103.53,10001.0,88.7697,88.7954,88.7525,88.7783,10001.0
2021-07-07 13:45:00,103.53,103.64,103.53,103.63,12426.0,88.7783,88.8726,88.7783,88.864,12426.0
2021-07-07 13:50:00,103.63,103.66,103.57,103.58,11970.0,88.864,88.8897,88.8126,88.8211,11970.0
2021-07-07 13:55:00,103.58,103.59,103.45,103.45,13315.0,88.8211,88.8297,88.7097,88.7097,13315.0
2021-07-07 14:00:00,103.46,103.63,103.45,103.59,22715.0,88.7182,88.864,88.7097,88.8297,22715.0
2021-07-07 14:05:00,103.6,103.6,103.48,103.54,18970.0,88.8383,88.8383,88.7354,88.7868,18970.0
2021-07-07 14:10:00,103.54,103.56,103.46,103.51,35828.0,88.7868,88.804,88.7182,88.7611,35828.0
2021-07-07 14:15:00,103.52,103.59,103.49,103.59,12764.0,88.7697,88.8297,88.744,88.8297,12764.0
2021-07-07 14:20:00,103.59,103.59,103.48,103.52,39672.0,88.8297,88.8297,88.7354,88.7697,39672.0
2021-07-07 14:25:00,103.52,103.58,103.52,103.54,22049.0,88.7697,88.8211,88.7697,88.7868,22049.0
2021-07-07 14:30:00,103.53,103.56,103.48,103.54,35986.0,88.7783,88.804,88.7354,88.7868,35986.0
2021-07-07 14:35:00,103.53,103.55,103.5,103.52,16478.0,88.7783,88.7954,88.7525,88.7697,16478.0
2021-07-07 14:40:00,103.53,103.56,103.46,103.55,21866.0,88.7783,88.804,88.7182,88.7954,21866.0
2021-07-07 14:45:00,103.55,103.66,103.51,103.66,24256.0,88.7954,88.8897,88.7611,88.8897,24256.0
2021-07-07 14:50:00,103.65,103.67,103.61,103.64,23376.0,88.8812,88.8983,88.8469,88.8726,23376.0
2021-07-07 14:55:00,103.64,103.74,103.64,103.73,27652.0,88.8726,88.9583,88.8726,88.9498,27652.0
2021-07-07 15:00:00,103.73,103.78,103.72,103.78,41479.0,88.9498,88.9926,88.9412,88.9926,41479.0
2021-07-07 15:05:00,103.77,103.79,103.68,103.79,52602.0,88.9841,89.0012,88.9069,89.0012,52602.0
2021-07-07 15:10:00,103.79,103.82,103.71,103.78,125968.0,89.0012,89.027,88.9326,88.9926,125968.0
2021-07-07 15:15:00,103.79,103.84,103.78,103.83,26267.0,89.0012,89.0441,88.9926,89.0355,26267.0
2021-07-07 15:20:00,103.84,103.89,103.83,103.88,63582.0,89.0441,89.087,89.0355,89.0784,63582.0
2021-07-07 15:25:00,103.88,103.94,103.86,103.9,91403.0,89.0784,89.1299,89.0613,89.0956,91403.0
2021-07-07 15:30:00,103.9,103.98,103.88,103.96,245012.0,89.0956,89.1642,89.0784,89.147,245012.0
2021-07-07 15:35:00,103.97,103.99,103.74,103.77,105282.0,89.1556,89.1727,88.9583,88.9841,105282.0
2021-07-07 15:40:00,103.77,103.85,103.67,103.73,92610.0,88.9841,89.0527,88.8983,88.9498,92610.0
2021-07-07 15:45:00,103.73,103.74,103.65,103.65,127571.0,88.9498,88.9583,88.8812,88.8812,127571.0
2021-07-07 15:50:00,103.66,103.77,103.64,103.65,208537.0,88.8897,88.9841,88.8726,88.8812,208537.0
2021-07-07 15:55:00,103.66,103.68,103.57,103.64,313585.0,88.8897,88.9069,88.8126,88.8726,313585.0
2021-07-08 09:30:00,102.69,102.94,102.56,102.69,140411.0,88.058,88.2723,87.9465,88.058,140411.0
2021-07-08 09:35:00,102.69,102.84,102.64,102.83,62642.0,88.058,88.1866,88.0151,88.178,62642.0
2021-07-08 09:40:00,102.84,102.86,102.53,102.58,70188.0,88.1866,88.2037,87.9208,87.9636,70188.0
2021-07-08 09:45:00,102.58,102.81,102.5,102.79,110534.0,87.9636,88.1609,87.895,88.1437,110534.0
2021-07-08 09:50:00,102.79,102.85,102.64,102.83,38357.0,88.1437,88.1952,88.0151,88.178,38357.0
2021-07-08 09:55:00,102.82,103.05,102.77,103.05,56132.0,88.1694,88.3667,88.1266,88.3667,56132.0
2021-07-08 10:00:00,103.05,103.09,102.82,103.01,88169.0,88.3667,88.401,88.1694,88.3324,88169.0
2021-07-08 10:05:00,103.01,103.19,102.93,103.11,71748.0,88.3324,88.4867,88.2638,88.4181,71748.0
2021-07-08 10:10:00,103.09,103.24,103.07,103.07,39468.0,88.401,88.5296,88.3838,88.3838,39468.0
2021-07-08 10:15:00,103.06,103.09,102.98,103.01,35531.0,88.3752,88.401,88.3066,88.3324,35531.0
2021-07-08 10:20:00,103.0,103.03,102.91,103.03,56774.0,88.3238,88.3495,88.2466,88.3495,56774.0
2021-07-08 10:25:00,103.03,103.26,102.99,103.26,18864.0,88.3495,88.5467,88.3152,88.5467,18864.0
2021-07-08 10:30:00,103.25,103.27,103.16,103.2,30529.0,88.5382,88.5553,88.461,88.4953,30529.0
2021-07-08 10:35:00,103.22,103.23,103.08,103.17,78071.0,88.5124,88.521,88.3924,88.4696,78071.0
2021-07-08 10:40:00,103.17,103.29,103.13,103.29,60251.0,88.4696,88.5725,88.4353,88.5725,60251.0
2021-07-08 10:45:00,103.26,103.26,103.11,103.15,54975.0,88.5467,88.5467,88.4181,88.4524,54975.0
2021-07-08 10:50:00,103.14,103.42,103.14,103.39,21137.0,88.4438,88.6839,88.4438,88.6582,21137.0
2021-07-08 10:55:00,103.37,103.39,103.32,103.36,37361.0,88.6411,88.6582,88.5982,88.6325,37361.0
2021-07-08 11:00:00,103.37,103.45,103.33,103.39,36970.0,88.6411,88.7097,88.6068,88.6582,36970.0
2021-07-08 11:05:00,103.39,103.48,103.37,103.47,26093.0,88.6582,88.7354,88.6411,88.7268,26093.0
2021-07-08 11:10:00,103.48,103.53,103.4,103.45,14643.0,88.7354,88.7783,88.6668,88.7097,14643.0
2021-07-08 11:15:00,103.45,103.62,103.4,103.59,65230.0,88.7097,88.8554,88.6668,88.8297,65230.0
2021-07-08 11:20:00,103.6,103.66,103.57,103.64,20033.0,88.8383,88.8897,88.8126,88.8726,20033.0
2021-07-08 11:25:00,103.63,103.65,103.58,103.64,24209.0,88.864,88.8812,88.8211,88.8726,24209.0
2021-07-08 11:30:00,103.65,103.68,103.53,103.62,52435.0,88.8812,88.9069,88.7783,88.8554,52435.0
2021-07-08 11:35:00,103.62,103.7,103.59,103.69,26181.0,88.8554,88.924,88.8297,88.9155,26181.0
2021-07-08 11:40:00,103.68,103.77,103.65,103.66,30678.0,88.9069,88.9841,88.8812,88.8897,30678.0
2021-07-08 11:45:00,103.66,103.76,103.65,103.74,55117.0,88.8897,88.9755,88.8812,88.9583,55117.0
2021-07-08 11:50:00,103.72,103.76,103.64,103.66,24245.0,88.9412,88.9755,88.8726,88.8897,24245.0
2021-07-08 11:55:00,103.65,103.73,103.6,103.62,35461.0,88.8812,88.9498,88.8383,88.8554,35461.0
2021-07-08 12:00:00,103.63,103.68,103.6,103.63,51193.0,88.864,88.9069,88.8383,88.864,51193.0
2021-07-08 12:05:00,103.62,103.65,103.6,103.62,66798.0,88.8554,88.8812,88.8383,88.8554,66798.0
2021-07-08 12:10:00,103.63,103.63,103.52,103.52,38778.0,88.864,88.864,88.7697,88.7697,38778.0
2021-07-08 12:15:00,103.53,103.58,103.5,103.53,51205.0,88.7783,88.8211,88.7525,88.7783,51205.0
2021-07-08 12:20:00,103.52,103.55,103.47,103.47,110643.0,88.7697,88.7954,88.7268,88.7268,110643.0
2021-07-08 12:25:00,103.47,103.57,103.46,103.54,31283.0,88.7268,88.8126,88.7182,88.7868,31283.0
2021-07-08 12:30:00,103.54,103.61,103.5,103.51,57321.0,88.7868,88.8469,88.7525,88.7611,57321.0
2021-07-08 12:35:00,103.51,103.58,103.46,103.57,66348.0,88.7611,88.8211,88.7182,88.8126,66348.0
2021-07-08 12:40:00,103.57,103.59,103.5,103.56,64334.0,88.8126,88.8297,88.7525,88.804,64334.0
2021-07-08 12:45:00,103.57,103.58,103.47,103.48,34207.0,88.8126,88.8211,88.7268,88.7354,34207.0
2021-07-08 12:50:00,103.47,103.48,103.42,103.46,103706.0,88.7268,88.7354,88.6839,88.7182,103706.0
2021-07-08 12:55:00,103.46,103.47,103.41,103.44,57301.0,88.7182,88.7268,88.6754,88.7011,57301.0
2021-07-08 13:00:00,103.44,103.45,103.32,103.37,40321.0,88.7011,88.7097,88.5982,88.6411,40321.0
2021-07-08 13:05:00,103.37,103.4,103.31,103.31,53029.0,88.6411,88.6668,88.5896,88.5896,53029.0
2021-07-08 13:10:00,103.32,103.32,103.17,103.2,61808.0,88.5982,88.5982,88.4696,88.4953,61808.0
2021-07-08 13:15:00,103.21,103.29,103.2,103.25,112169.0,88.5039,88.5725,88.4953,88.5382,112169.0
2021-07-08 13:20:00,103.26,103.26,103.2,103.2,38837.0,88.5467,88.5467,88.4953,88.4953,38837.0
2021-07-08 13:25:00,103.21,103.35,103.21,103.33,86283.0,88.5039,88.6239,88.5039,88.6068,86283.0
2021-07-08 13:30:00,103.31,103.35,103.27,103.34,64103.0,88.5896,88.6239,88.5553,88.6153,64103.0
2021-07-08 13:35:00,103.34,103.42,103.33,103.41,34460.0,88.6153,88.6839,88.6068,88.6754,34460.0
2021-07-08 13:40:00,103.41,103.43,103.38,103.4,63543.0,88.6754,88.6925,88.6496,88.6668,63543.0
2021-07-08 13:45:00,103.4,103.4,103.31,103.32,71038.0,88.6668,88.6668,88.5896,88.5982,71038.0
2021-07-08 13:50:00,103.32,103.38,103.26,103.27,67240.0,88.5982,88.6496,88.5467,88.5553,67240.0
2021-07-08 13:55:00,103.27,103.28,103.22,103.23,37013.0,88.5553,88.5639,88.5124,88.521,37013.0
2021-07-08 14:00:00,103.23,103.27,103.18,103.21,66152.0,88.521,88.5553,88.4781,88.5039,66152.0
2021-07-08 14:05:00,103.21,103.22,103.16,103.18,63698.0,88.5039,88.5124,88.461,88.4781,63698.0
2021-07-08 14:10:00,103.17,103.21,103.13,103.2,37424.0,88.4696,88.5039,88.4353,88.4953,37424.0
2021-07-08 14:15:00,103.2,103.24,103.1,103.16,70071.0,88.4953,88.5296,88.4095,88.461,70071.0
2021-07-08 14:20:00,103.16,103.17,103.09,103.12,65451.0,88.461,88.4696,88.401,88.4267,65451.0
2021-07-08 14:25:00,103.12,103.13,103.04,103.09,67852.0,88.4267,88.4353,88.3581,88.401,67852.0
2021-07-08 14:30:00,103.09,103.13,103.05,103.11,49594.0,88.401,88.4353,88.3667,88.4181,49594.0
2021-07-08 14:35:00,103.11,103.12,103.04,103.08,14815.0,88.4181,88.4267,88.3581,88.3924,14815.0
2021-07-08 14:40:00,103.08,103.11,103.01,103.01,17484.0,88.3924,88.4181,88.3324,88.3324,17484.0
2021-07-08 14:45:00,103.02,103.03,102.9,102.94,15397.0,88.3409,88.3495,88.238,88.2723,15397.0
2021-07-08 14:50:00,102.94,103.04,102.94,103.0,15892.0,88.2723,88.3581,88.2723,88.3238,15892.0
2021-07-08 14:55:00,103.0,103.15,102.99,103.13,17789.0,88.3238,88.4524,88.3152,88.4353,17789.0
2021-07-08 15:00:00,103.12,103.24,103.12,103.21,23396.0,88.4267,88.5296,88.4267,88.5039,23396.0
2021-07-08 15:05:00,103.21,103.25,103.19,103.23,22068.0,88.5039,88.5382,88.4867,88.521,22068.0
2021-07-08 15:10:00,103.23,103.23,103.16,103.16,23308.0,88.521,88.521,88.461,88.461,23308.0
2021-07-08 15:15:00,103.15,103.16,103.04,103.11,29005.0,88.4524,88.461,88.3581,88.4181,29005.0
2021-07-08 15:20:00,103.13,103.32,103.11,103.3,145705.0,88.4353,88.5982,88.4181,88.581,145705.0
2021-07-08 15:25:00,103.3,103.3,103.15,103.2,210270.0,88.581,88.581,88.4524,88.4953,210270.0
2021-07-08 15:30:00,103.2,103.25,103.13,103.16,49220.0,88.4953,88.5382,88.4353,88.461,49220.0
2021-07-08 15:35:00,103.16,103.28,103.15,103.24,98316.0,88.461,88.5639,88.4524,88.5296,98316.0
2021-07-08 15:40:00,103.24,103.24,103.02,103.09,137219.0,88.5296,88.5296,88.3409,88.401,137219.0
2021-07-08 15:45:00,103.09,103.14,103.03,103.04,140202.0,88.401,88.4438,88.3495,88.3581,140202.0
2021-07-08 15:50:00,103.04,103.22,102.97,103.21,170823.0,88.3581,88.5124,88.2981,88.5039,170823.0
2021-07-08 15:55:00,103.22,103.36,103.17,103.36,351555.0,88.5124,88.6325,88.4696,88.6325,351555.0
2021-07-09 09:30:00,103.88,103.94,103.69,103.87,93092.0,89.0784,89.1299,88.9155,89.0698,93092.0
2021-07-09 09:35:00,103.87,104.02,103.81,103.99,76129.0,89.0698,89.1985,89.0184,89.1727,76129.0
2021-07-09 09:40:00,103.98,104.14,103.98,104.0,86904.0,89.1642,89.3014,89.1642,89.1813,86904.0
2021-07-09 09:45:00,103.98,104.0,103.81,103.88,44758.0,89.1642,89.1813,89.0184,89.0784,44758.0
2021-07-09 09:50:00,103.89,104.02,103.88,104.02,50580.0,89.087,89.1985,89.0784,89.1985,50580.0
2021-07-09 09:55:00,104.02,104.14,104.01,104.01,67613.0,89.1985,89.3014,89.1899,89.1899,67613.0
2021-07-09 10:00:00,104.01,104.13,104.01,104.13,40705.0,89.1899,89.2928,89.1899,89.2928,40705.0
2021-07-09 10:05:00,104.13,104.22,104.11,104.13,47233.0,89.2928,89.37,89.2756,89.2928,47233.0
2021-07-09 10:10:00,104.14,104.22,104.11,104.14,73791.0,89.3014,89.37,89.2756,89.3014,73791.0
2021-07-09 10:15:00,104.13,104.19,104.1,104.19,31966.0,89.2928,89.3442,89.2671,89.3442,31966.0
2021-07-09 10:20:00,104.19,104.24,104.18,104.22,39468.0,89.3442,89.3871,89.3357,89.37,39468.0
2021-07-09 10:25:00,104.21,104.27,104.15,104.27,47284.0,89.3614,89.4128,89.3099,89.4128,47284.0
2021-07-09 10:30:00,104.27,104.33,104.22,104.22,37837.0,89.4128,89.4643,89.37,89.37,37837.0
2021-07-09 10:35:00,104.24,104.28,104.2,104.22,48630.0,89.3871,89.4214,89.3528,89.37,48630.0
2021-07-09 10:40:00,104.22,104.25,104.1,104.14,77503.0,89.37,89.3957,89.2671,89.3014,77503.0
2021-07-09 10:45:00,104.14,104.16,104.03,104.04,51972.0,89.3014,89.3185,89.207,89.2156,51972.0
2021-07-09 10:50:00,104.05,104.08,104.0,104.0,48692.0,89.2242,89.2499,89.1813,89.1813,48692.0
2021-07-09 10:55:00,104.01,104.03,103.8,103.81,54130.0,89.1899,89.207,89.0098,89.0184,54130.0
2021-07-09 11:00:00,103.83,103.85,103.65,103.67,38445.0,89.0355,89.0527,88.8812,88.8983,38445.0
2021-07-09 11:05:00,103.7,103.76,103.67,103.72,46261.0,88.924,88.9755,88.8983,88.9412,46261.0
2021-07-09 11:10:00,103.72,103.77,103.68,103.71,46707.0,88.9412,88.9841,88.9069,88.9326,46707.0
2021-07-09 11:15:00,103.71,103.75,103.65,103.75,34490.0,88.9326,88.9669,88.8812,88.9669,34490.0
2021-07-09 11:20:00,103.74,103.75,103.64,103.67,55583.0,88.9583,88.9669,88.8726,88.8983,55583.0
2021-07-09 11:25:00,103.67,103.75,103.67,103.68,51379.0,88.8983,88.9669,88.8983,88.9069,51379.0
2021-07-09 11:30:00,103.68,103.81,103.68,103.8,40683.0,88.9069,89.0184,88.9069,89.0098,40683.0
2021-07-09 11:35:00,103.79,103.82,103.76,103.77,48990.0,89.0012,89.027,88.9755,88.9841,48990.0
2021-07-09 11:40:00,103.77,103.78,103.74,103.77,41908.0,88.9841,88.9926,88.9583,88.9841,41908.0
2021-07-09 11:45:00,103.76,103.78,103.66,103.66,29864.0,88.9755,88.9926,88.8897,88.8897,29864.0
2021-07-09 11:50:00,103.67,103.71,103.63,103.71,52375.0,88.8983,88.9326,88.864,88.9326,52375.0
2021-07-09 11:55:00,103.73,103.75,103.66,103.69,48316.0,88.9498,88.9669,88.8897,88.9155,48316.0
2021-07-09 12:00:00,103.69,103.84,103.68,103.83,30381.0,88.9155,89.0441,88.9069,89.0355,30381.0
2021-07-09 12:05:00,103.83,103.96,103.83,103.94,46553.0,89.0355,89.147,89.0355,89.1299,46553.0
2021-07-09 12:10:00,103.95,104.07,103.95,104.05,38211.0,89.1384,89.2413,89.1384,89.2242,38211.0
2021-07-09 12:15:00,104.04,104.14,104.02,104.13,31162.0,89.2156,89.3014,89.1985,89.2928,31162.0
2021-07-09 12:20:00,104.13,104.16,104.09,104.14,65536.0,89.2928,89.3185,89.2585,89.3014,65536.0
2021-07-09 12:25:00,104.13,104.16,104.03,104.06,37361.0,89.2928,89.3185,89.207,89.2328,37361.0
2021-07-09 12:30:00,104.06,104.1,104.03,104.09,28953.0,89.2328,89.2671,89.207,89.2585,28953.0
2021-07-09 12:35:00,104.07,104.1,104.03,104.07,48756.0,89.2413,89.2671,89.207,89.2413,48756.0
2021-07-09 12:40:00,104.08,104.13,104.08,104.12,35086.0,89.2499,89.2928,89.2499,89.2842,35086.0
2021-07-09 12:45:00,104.12,104.17,104.12,104.15,20929.0,89.2842,89.3271,89.2842,89.3099,20929.0
2021-07-09 12:50:00,104.16,104.18,104.1,104.15,49126.0,89.3185,89.3357,89.2671,89.3099,49126.0
2021-07-09 12:55:00,104.15,104.15,104.07,104.1,47553.0,89.3099,89.3099,89.2413,89.2671,47553.0
2021-07-09 13:00:00,104.09,104.19,104.08,104.17,32268.0,89.2585,89.3442,89.2499,89.3271,32268.0
2021-07-09 13:05:00,104.18,104.19,104.1,104.1,43651.0,89.3357,89.3442,89.2671,89.2671,43651.0
2021-07-09 13:10:00,104.1,104.13,104.09,104.1,47171.0,89.2671,89.2928,89.2585,89.2671,47171.0
2021-07-09 13:15:00,104.1,104.11,104.02,104.02,35113.0,89.2671,89.2756,89.1985,89.1985,35113.0
2021-07-09 13:20:00,104.02,104.04,103.95,103.98,72120.0,89.1985,89.2156,89.1384,89.1642,72120.0
2021-07-09 13:25:00,103.98,104.03,103.98,104.02,45001.0,89.1642,89.207,89.1642,89.1985,45001.0
2021-07-09 13:30:00,104.02,104.08,104.01,104.08,32873.0,89.1985,89.2499,89.1899,89.2499,32873.0
2021-07-09 13:35:00,104.07,104.08,104.0,104.04,45857.0,89.2413,89.2499,89.1813,89.2156,45857.0
2021-07-09 13:40:00,104.03,104.05,103.97,103.98,44405.0,89.207,89.2242,89.1556,89.1642,44405.0
2021-07-09 13:45:00,103.98,104.07,103.97,104.07,45939.0,89.1642,89.2413,89.1556,89.2413,45939.0
2021-07-09 13:50:00,104.08,104.19,104.08,104.17,50017.0,89.2499,89.3442,89.2499,89.3271,50017.0
2021-07-09 13:55:00,104.17,104.22,104.15,104.16,45903.0,89.3271,89.37,89.3099,89.3185,45903.0
2021-07-09 14:00:00,104.14,104.23,104.14,104.23,29849.0,89.3014,89.3785,89.3014,89.3785,29849.0
2021-07-09 14:05:00,104.24,104.3,104.23,104.28,55827.0,89.3871,89.4386,89.3785,89.4214,55827.0
2021-07-09 14:10:00,104.27,104.31,104.26,104.3,39268.0,89.4128,89.4471,89.4043,89.4386,39268.0
2021-07-09 14:15:00,104.31,104.35,104.31,104.33,27428.0,89.4471,89.4814,89.4471,89.4643,27428.0
2021-07-09 14:20:00,104.31,104.38,104.28,104.33,59274.0,89.4471,89.5072,89.4214,89.4643,59274.0
2021-07-09 14:25:00,104.35,104.39,104.33,104.36,52487.0,89.4814,89.5157,89.4643,89.49,52487.0
2021-07-09 14:30:00,104.36,104.4,104.35,104.38,35815.0,89.49,89.5243,89.4814,89.5072,35815.0
2021-07-09 14:35:00,104.38,104.48,104.37,104.45,49541.0,89.5072,89.5929,89.4986,89.5672,49541.0
2021-07-09 14:40:00,104.45,104.5,104.44,104.49,43826.0,89.5672,89.6101,89.5586,89.6015,43826.0
2021-07-09 14:45:00,104.49,104.55,104.48,104.54,53796.0,89.6015,89.6529,89.5929,89.6444,53796.0
2021-07-09 14:50:00,104.54,104.57,104.49,104.53,50700.0,89.6444,89.6701,89.6015,89.6358,50700.0
2021-07-09 14:55:00,104.52,104.53,104.49,104.52,81484.0,89.6272,89.6358,89.6015,89.6272,81484.0
2021-07-09 15:00:00,104.53,104.6,104.53,104.56,103730.0,89.6358,89.6958,89.6358,89.6615,103730.0
2021-07-09 15:05:00,104.56,104.62,104.54,104.61,54682.0,89.6615,89.713,89.6444,89.7044,54682.0
2021-07-09 15:10:00,104.61,104.62,104.56,104.6,56000.0,89.7044,89.713,89.6615,89.6958,56000.0
2021-07-09 15:15:00,104.6,104.63,104.55,104.57,53417.0,89.6958,89.7215,89.6529,89.6701,53417.0
2021-07-09 15:20:00,104.57,104.6,104.42,104.46,64009.0,89.6701,89.6958,89.5415,89.5758,64009.0
2021-07-09 15:25:00,104.45,104.61,104.45,104.61,58163.0,89.5672,89.7044,89.5672,89.7044,58163.0
2021-07-09 15:30:00,104.6,104.71,104.6,104.69,51192.0,89.6958,89.7901,89.6958,89.773,51192.0
2021-07-09 15:35:00,104.7,104.77,104.58,104.64,49247.0,89.7816,89.8416,89.6787,89.7301,49247.0
2021-07-09 15:40:00,104.64,104.76,104.64,104.69,53696.0,89.7301,89.833,89.7301,89.773,53696.0
2021-07-09 15:45:00,104.69,104.93,104.69,104.93,92158.0,89.773,89.9788,89.773,89.9788,92158.0
2021-07-09 15:50:00,104.98,105.07,104.95,105.06,148398.0,90.0217,90.0988,89.9959,90.0903,148398.0
2021-07-09 15:55:00,105.02,105.06,104.94,105.06,449688.0,90.056,90.0903,89.9874,90.0903,449688.0
2021-07-12 09:30:00,104.9,105.09,104.78,105.08,118204.0,89.9531,90.116,89.8502,90.1074,118204.0
2021-07-12 09:35:00,105.07,105.22,104.99,105.13,56543.0,90.0988,90.2275,90.0302,90.1503,56543.0
2021-07-12 09:40:00,105.15,105.2,105.01,105.2,46601.0,90.1674,90.2103,90.0474,90.2103,46601.0
2021-07-12 09:45:00,105.19,105.35,105.12,105.17,75802.0,90.2017,90.3389,90.1417,90.1846,75802.0
2021-07-12 09:50:00,105.15,105.15,104.97,104.97,57501.0,90.1674,90.1674,90.0131,90.0131,57501.0
2021-07-12 09:55:00,104.97,104.98,104.86,104.96,47107.0,90.0131,90.0217,89.9188,90.0045,47107.0
2021-07-12 10:00:00,104.97,105.52,104.97,105.52,58204.0,90.0131,90.4847,90.0131,90.4847,58204.0
2021-07-12 10:05:00,105.51,105.61,105.5,105.53,61459.0,90.4761,90.5619,90.4676,90.4933,61459.0
2021-07-12 10:10:00,105.51,105.57,105.42,105.47,68564.0,90.4761,90.5276,90.399,90.4418,68564.0
2021-07-12 10:15:00,105.47,105.63,105.47,105.63,35597.0,90.4418,90.579,90.4418,90.579,35597.0
2021-07-12 10:20:00,105.64,105.66,105.56,105.65,35757.0,90.5876,90.6048,90.519,90.5962,35757.0
2021-07-12 10:25:00,105.64,105.73,105.61,105.64,24461.0,90.5876,90.6648,90.5619,90.5876,24461.0
2021-07-12 10:30:00,105.65,105.72,105.64,105.72,29553.0,90.5962,90.6562,90.5876,90.6562,29553.0
2021-07-12 10:35:00,105.71,105.76,105.66,105.75,56037.0,90.6476,90.6905,90.6048,90.6819,56037.0
2021-07-12 10:40:00,105.77,105.82,105.72,105.79,49000.0,90.6991,90.742,90.6562,90.7163,49000.0
2021-07-12 10:45:00,105.79,105.79,105.52,105.52,37456.0,90.7163,90.7163,90.4847,90.4847,37456.0
2021-07-12 10:50:00,105.51,105.61,105.43,105.55,32825.0,90.4761,90.5619,90.4075,90.5104,32825.0
2021-07-12 10:55:00,105.55,105.69,105.5,105.69,42903.0,90.5104,90.6305,90.4676,90.6305,42903.0
2021-07-12 11:00:00,105.69,105.72,105.38,105.42,42601.0,90.6305,90.6562,90.3647,90.399,42601.0
2021-07-12 11:05:00,105.45,105.5,105.4,105.42,24016.0,90.4247,90.4676,90.3818,90.399,24016.0
2021-07-12 11:10:00,105.41,105.47,105.4,105.44,28442.0,90.3904,90.4418,90.3818,90.4161,28442.0
2021-07-12 11:15:00,105.45,105.55,105.41,105.51,33189.0,90.4247,90.5104,90.3904,90.4761,33189.0
2021-07-12 11:20:00,105.5,105.56,105.44,105.51,33216.0,90.4676,90.519,90.4161,90.4761,33216.0
2021-07-12 11:25:00,105.51,105.55,105.43,105.53,19361.0,90.4761,90.5104,90.4075,90.4933,19361.0
2021-07-12 11:30:00,105.53,105.53,105.46,105.53,17500.0,90.4933,90.4933,90.4333,90.4933,17500.0
2021-07-12 11:35:00,105.52,105.55,105.42,105.54,22724.0,90.4847,90.5104,90.399,90.5019,22724.0
2021-07-12 11:40:00,105.54,105.59,105.52,105.55,22253.0,90.5019,90.5447,90.4847,90.5104,22253.0
2021-07-12 11:45:00,105.54,105.57,105.51,105.53,32843.0,90.5019,90.5276,90.4761,90.4933,32843.0
2021-07-12 11:50:00,105.51,105.59,105.48,105.58,23602.0,90.4761,90.5447,90.4504,90.5362,23602.0
2021-07-12 11:55:00,105.59,105.76,105.58,105.74,30625.0,90.5447,90.6905,90.5362,90.6734,30625.0
2021-07-12 12:00:00,105.75,105.81,105.75,105.81,24164.0,90.6819,90.7334,90.6819,90.7334,24164.0
2021-07-12 12:05:00,105.8,105.81,105.72,105.76,37019.0,90.7248,90.7334,90.6562,90.6905,37019.0
2021-07-12 12:10:00,105.78,105.8,105.72,105.77,17436.0,90.7077,90.7248,90.6562,90.6991,17436.0
2021-07-12 12:15:00,105.77,105.8,105.69,105.69,24773.0,90.6991,90.7248,90.6305,90.6305,24773.0
2021-07-12 12:20:00,105.68,105.74,105.68,105.71,25054.0,90.6219,90.6734,90.6219,90.6476,25054.0
2021-07-12 12:25:00,105.71,105.75,105.68,105.75,40229.0,90.6476,90.6819,90.6219,90.6819,40229.0
2021-07-12 12:30:00,105.76,105.76,105.67,105.73,22467.0,90.6905,90.6905,90.6133,90.6648,22467.0
2021-07-12 12:35:00,105.73,105.76,105.72,105.76,16714.0,90.6648,90.6905,90.6562,90.6905,16714.0
2021-07-12 12:40:00,105.76,105.8,105.73,105.77,16248.0,90.6905,90.7248,90.6648,90.6991,16248.0
2021-07-12 12:45:00,105.78,105.81,105.78,105.8,15176.0,90.7077,90.7334,90.7077,90.7248,15176.0
2021-07-12 12:50:00,105.79,105.8,105.76,105.78,28996.0,90.7163,90.7248,90.6905,90.7077,28996.0
2021-07-12 12:55:00,105.79,105.82,105.79,105.82,23362.0,90.7163,90.742,90.7163,90.742,23362.0
2021-07-12 13:00:00,105.81,105.87,105.81,105.86,28252.0,90.7334,90.7849,90.7334,90.7763,28252.0
2021-07-12 13:05:00,105.86,105.87,105.82,105.82,12049.0,90.7763,90.7849,90.742,90.742,12049.0
2021-07-12 13:10:00,105.8,105.83,105.76,105.77,14929.0,90.7248,90.7506,90.6905,90.6991,14929.0
2021-07-12 13:15:00,105.77,105.78,105.66,105.73,22333.0,90.6991,90.7077,90.6048,90.6648,22333.0
2021-07-12 13:20:00,105.73,105.81,105.71,105.77,17763.0,90.6648,90.7334,90.6476,90.6991,17763.0
2021-07-12 13:25:00,105.79,105.87,105.79,105.87,14825.0,90.7163,90.7849,90.7163,90.7849,14825.0
2021-07-12 13:30:00,105.87,105.87,105.84,105.85,22805.0,90.7849,90.7849,90.7591,90.7677,22805.0
2021-07-12 13:35:00,105.85,105.88,105.82,105.83,16712.0,90.7677,90.7934,90.742,90.7506,16712.0
2021-07-12 13:40:00,105.85,105.89,105.82,105.84,14393.0,90.7677,90.802,90.742,90.7591,14393.0
2021-07-12 13:45:00,105.83,105.84,105.65,105.68,24499.0,90.7506,90.7591,90.5962,90.6219,24499.0
2021-07-12 13:50:00,105.68,105.72,105.66,105.67,20527.0,90.6219,90.6562,90.6048,90.6133,20527.0
2021-07-12 13:55:00,105.68,105.74,105.65,105.66,20230.0,90.6219,90.6734,90.5962,90.6048,20230.0
2021-07-12 14:00:00,105.65,105.7,105.64,105.64,12053.0,90.5962,90.6391,90.5876,90.5876,12053.0
2021-07-12 14:05:00,105.65,105.71,105.64,105.67,20074.0,90.5962,90.6476,90.5876,90.6133,20074.0
2021-07-12 14:10:00,105.66,105.69,105.62,105.62,16789.0,90.6048,90.6305,90.5705,90.5705,16789.0
2021-07-12 14:15:00,105.64,105.7,105.64,105.68,22786.0,90.5876,90.6391,90.5876,90.6219,22786.0
2021-07-12 14:20:00,105.69,105.83,105.69,105.83,33094.0,90.6305,90.7506,90.6305,90.7506,33094.0
2021-07-12 14:25:00,105.84,105.86,105.82,105.86,24404.0,90.7591,90.7763,90.742,90.7763,24404.0
2021-07-12 14:30:00,105.85,105.9,105.84,105.89,30326.0,90.7677,90.8106,90.7591,90.802,30326.0
2021-07-12 14:35:00,105.89,105.99,105.89,105.97,27157.0,90.802,90.8878,90.802,90.8706,27157.0
2021-07-12 14:40:00,105.97,106.05,105.97,106.04,19129.0,90.8706,90.9392,90.8706,90.9306,19129.0
2021-07-12 14:45:00,106.04,106.05,105.94,105.95,32554.0,90.9306,90.9392,90.8449,90.8535,32554.0
2021-07-12 14:50:00,105.95,106.01,105.94,105.96,23283.0,90.8535,90.9049,90.8449,90.862,23283.0
2021-07-12 14:55:00,105.96,105.98,105.91,105.95,23534.0,90.862,90.8792,90.8192,90.8535,23534.0
2021-07-12 15:00:00,105.95,105.98,105.83,105.83,29642.0,90.8535,90.8792,90.7506,90.7506,29642.0
2021-07-12 15:05:00,105.84,105.9,105.8,105.88,51880.0,90.7591,90.8106,90.7248,90.7934,51880.0
2021-07-12 15:10:00,105.87,105.89,105.83,105.85,49639.0,90.7849,90.802,90.7506,90.7677,49639.0
2021-07-12 15:15:00,105.86,105.94,105.8,105.93,36038.0,90.7763,90.8449,90.7248,90.8363,36038.0
2021-07-12 15:20:00,105.93,105.97,105.88,105.91,30274.0,90.8363,90.8706,90.7934,90.8192,30274.0
2021-07-12 15:25:00,105.91,105.91,105.82,105.87,38864.0,90.8192,90.8192,90.742,90.7849,38864.0
2021-07-12 15:30:00,105.86,105.89,105.78,105.8,42811.0,90.7763,90.802,90.7077,90.7248,42811.0
2021-07-12 15:35:00,105.8,105.87,105.72,105.72,86513.0,90.7248,90.7849,90.6562,90.6562,86513.0
2021-07-12 15:40:00,105.72,105.82,105.72,105.76,56785.0,90.6562,90.742,90.6562,90.6905,56785.0
2021-07-12 15:45:00,105.77,105.9,105.75,105.85,82639.0,90.6991,90.8106,90.6819,90.7677,82639.0
2021-07-12 15:50:00,105.86,105.97,105.83,105.88,89708.0,90.7763,90.8706,90.7506,90.7934,89708.0
2021-07-12 15:55:00,105.88,105.96,105.85,105.95,257056.0,90.7934,90.862,90.7677,90.8535,257056.0
2021-07-13 09:30:00,105.69,105.78,105.41,105.5,125387.0,90.6305,90.7077,90.3904,90.4676,125387.0
2021-07-13 09:35:00,105.49,105.55,105.36,105.38,57504.0,90.459,90.5104,90.3475,90.3647,57504.0
2021-07-13 09:40:00,105.37,105.51,105.35,105.51,36954.0,90.3561,90.4761,90.3389,90.4761,36954.0
2021-07-13 09:45:00,105.51,105.54,105.36,105.49,59079.0,90.4761,90.5019,90.3475,90.459,59079.0
2021-07-13 09:50:00,105.49,105.54,105.41,105.54,36137.0,90.459,90.5019,90.3904,90.5019,36137.0
2021-07-13 09:55:00,105.52,105.55,105.36,105.41,10399.0,90.4847,90.5104,90.3475,90.3904,10399.0
2021-07-13 10:00:00,105.4,105.47,105.34,105.4,103867.0,90.3818,90.4418,90.3304,90.3818,103867.0
2021-07-13 10:05:00,105.4,105.49,105.37,105.42,25884.0,90.3818,90.459,90.3561,90.399,25884.0
2021-07-13 10:10:00,105.42,105.57,105.41,105.52,15461.0,90.399,90.5276,90.3904,90.4847,15461.0
2021-07-13 10:15:00,105.52,105.55,105.43,105.49,32361.0,90.4847,90.5104,90.4075,90.459,32361.0
2021-07-13 10:20:00,105.49,105.49,105.4,105.4,19915.0,90.459,90.459,90.3818,90.3818,19915.0
2021-07-13 10:25:00,105.4,105.47,105.33,105.47,43936.0,90.3818,90.4418,90.3218,90.4418,43936.0
2021-07-13 10:30:00,105.46,105.48,105.38,105.47,20510.0,90.4333,90.4504,90.3647,90.4418,20510.0
2021-07-13 10:35:00,105.47,105.55,105.46,105.55,12903.0,90.4418,90.5104,90.4333,90.5104,12903.0
2021-07-13 10:40:00,105.55,105.55,105.4,105.42,19162.0,90.5104,90.5104,90.3818,90.399,19162.0
2021-07-13 10:45:00,105.42,105.5,105.41,105.47,15904.0,90.399,90.4676,90.3904,90.4418,15904.0
2021-07-13 10:50:00,105.46,105.48,105.33,105.33,18992.0,90.4333,90.4504,90.3218,90.3218,18992.0
2021-07-13 10:55:00,105.32,105.36,105.26,105.27,20635.0,90.3132,90.3475,90.2618,90.2703,20635.0
2021-07-13 11:00:00,105.28,105.31,105.17,105.19,37331.0,90.2789,90.3046,90.1846,90.2017,37331.0
2021-07-13 11:05:00,105.19,105.23,105.11,105.23,56149.0,90.2017,90.236,90.1331,90.236,56149.0
2021-07-13 11:10:00,105.23,105.23,105.14,105.17,24136.0,90.236,90.236,90.1589,90.1846,24136.0
2021-07-13 11:15:00,105.16,105.17,105.05,105.09,14530.0,90.176,90.1846,90.0817,90.116,14530.0
2021-07-13 11:20:00,105.09,105.1,104.98,105.09,24372.0,90.116,90.1246,90.0217,90.116,24372.0
2021-07-13 11:25:00,105.11,105.13,105.0,105.0,14151.0,90.1331,90.1503,90.0388,90.0388,14151.0
2021-07-13 11:30:00,104.98,105.15,104.95,105.14,29776.0,90.0217,90.1674,89.9959,90.1589,29776.0
2021-07-13 11:35:00,105.14,105.15,105.02,105.02,27050.0,90.1589,90.1674,90.056,90.056,27050.0
2021-07-13 11:40:00,105.01,105.02,104.96,105.0,12760.0,90.0474,90.056,90.0045,90.0388,12760.0
2021-07-13 11:45:00,105.0,105.07,104.97,105.07,15498.0,90.0388,90.0988,90.0131,90.0988,15498.0
2021-07-13 11:50:00,105.04,105.19,105.04,105.17,18912.0,90.0731,90.2017,90.0731,90.1846,18912.0
2021-07-13 11:55:00,105.16,105.21,105.15,105.19,17933.0,90.176,90.2189,90.1674,90.2017,17933.0
2021-07-13 12:00:00,105.2,105.23,105.13,105.14,14607.0,90.2103,90.236,90.1503,90.1589,14607.0
2021-07-13 12:05:00,105.14,105.2,105.11,105.18,20925.0,90.1589,90.2103,90.1331,90.1932,20925.0
2021-07-13 12:10:00,105.18,105.24,105.18,105.22,25310.0,90.1932,90.2446,90.1932,90.2275,25310.0
2021-07-13 12:15:00,105.22,105.22,105.15,105.22,36277.0,90.2275,90.2275,90.1674,90.2275,36277.0
2021-07-13 12:20:00,105.21,105.27,105.21,105.21,8262.0,90.2189,90.2703,90.2189,90.2189,8262.0
2021-07-13 12:25:00,105.19,105.2,105.11,105.13,6768.0,90.2017,90.2103,90.1331,90.1503,6768.0
2021-07-13 12:30:00,105.12,105.14,105.07,105.09,10777.0,90.1417,90.1589,90.0988,90.116,10777.0
2021-07-13 12:35:00,105.1,105.1,104.95,104.96,19507.0,90.1246,90.1246,89.9959,90.0045,19507.0
2021-07-13 12:40:00,104.96,104.96,104.86,104.89,27986.0,90.0045,90.0045,89.9188,89.9445,27986.0
2021-07-13 12:45:00,104.89,104.94,104.87,104.9,19292.0,89.9445,89.9874,89.9273,89.9531,19292.0
2021-07-13 12:50:00,104.88,104.98,104.87,104.97,13885.0,89.9359,90.0217,89.9273,90.0131,13885.0
2021-07-13 12:55:00,104.95,104.98,104.92,104.95,13288.0,89.9959,90.0217,89.9702,89.9959,13288.0
2021-07-13 13:00:00,104.94,104.96,104.83,104.83,37446.0,89.9874,90.0045,89.893,89.893,37446.0
2021-07-13 13:05:00,104.84,104.87,104.82,104.82,19741.0,89.9016,89.9273,89.8845,89.8845,19741.0
2021-07-13 13:10:00,104.82,104.82,104.74,104.75,17180.0,89.8845,89.8845,89.8159,89.8244,17180.0
2021-07-13 13:15:00,104.76,104.78,104.65,104.65,14923.0,89.833,89.8502,89.7387,89.7387,14923.0
2021-07-13 13:20:00,104.66,104.82,104.66,104.77,20361.0,89.7473,89.8845,89.7473,89.8416,20361.0
2021-07-13 13:25:00,104.76,104.77,104.66,104.69,12927.0,89.833,89.8416,89.7473,89.773,12927.0
2021-07-13 13:30:00,104.68,104.76,104.66,104.71,13618.0,89.7644,89.833,89.7473,89.7901,13618.0
2021-07-13 13:35:00,104.71,104.75,104.65,104.7,31898.0,89.7901,89.8244,89.7387,89.7816,31898.0
2021-07-13 13:40:00,104.7,104.74,104.61,104.69,14264.0,89.7816,89.8159,89.7044,89.773,14264.0
2021-07-13 13:45:00,104.69,104.77,104.67,104.73,20032.0,89.773,89.8416,89.7558,89.8073,20032.0
2021-07-13 13:50:00,104.73,104.77,104.71,104.74,63961.0,89.8073,89.8416,89.7901,89.8159,63961.0
2021-07-13 13:55:00,104.77,104.79,104.72,104.75,15850.0,89.8416,89.8587,89.7987,89.8244,15850.0
2021-07-13 14:00:00,104.72,104.72,104.61,104.62,21468.0,89.7987,89.7987,89.7044,89.713,21468.0
2021-07-13 14:05:00,104.62,104.76,104.62,104.71,13933.0,89.713,89.833,89.713,89.7901,13933.0
2021-07-13 14:10:00,104.71,104.84,104.71,104.84,15707.0,89.7901,89.9016,89.7901,89.9016,15707.0
2021-07-13 14:15:00,104.82,104.82,104.76,104.78,11772.0,89.8845,89.8845,89.833,89.8502,11772.0
2021-07-13 14:20:00,104.79,104.8,104.71,104.72,16035.0,89.8587,89.8673,89.7901,89.7987,16035.0
2021-07-13 14:25:00,104.73,104.75,104.61,104.61,20089.0,89.8073,89.8244,89.7044,89.7044,20089.0
2021-07-13 14:30:00,104.6,104.61,104.55,104.58,25282.0,89.6958,89.7044,89.6529,89.6787,25282.0
2021-07-13 14:35:00,104.58,104.58,104.5,104.52,22000.0,89.6787,89.6787,89.6101,89.6272,22000.0
2021-07-13 14:40:00,104.52,104.54,104.42,104.49,23178.0,89.6272,89.6444,89.5415,89.6015,23178.0
2021-07-13 14:45:00,104.51,104.61,104.49,104.59,47370.0,89.6186,89.7044,89.6015,89.6872,47370.0
2021-07-13 14:50:00,104.6,104.61,104.55,104.55,13870.0,89.6958,89.7044,89.6529,89.6529,13870.0
2021-07-13 14:55:00,104.56,104.57,104.49,104.55,35815.0,89.6615,89.6701,89.6015,89.6529,35815.0
2021-07-13 15:00:00,104.54,104.54,104.45,104.45,25301.0,89.6444,89.6444,89.5672,89.5672,25301.0
2021-07-13 15:05:00,104.45,104.45,104.23,104.24,103237.0,89.5672,89.5672,89.3785,89.3871,103237.0
2021-07-13 15:10:00,104.25,104.27,104.14,104.14,39600.0,89.3957,89.4128,89.3014,89.3014,39600.0
2021-07-13 15:15:00,104.15,104.27,104.07,104.23,85127.0,89.3099,89.4128,89.2413,89.3785,85127.0
2021-07-13 15:20:00,104.23,104.26,104.09,104.17,105676.0,89.3785,89.4043,89.2585,89.3271,105676.0
2021-07-13 15:25:00,104.17,104.23,104.16,104.2,26665.0,89.3271,89.3785,89.3185,89.3528,26665.0
2021-07-13 15:30:00,104.2,104.33,104.16,104.32,45948.0,89.3528,89.4643,89.3185,89.4557,45948.0
2021-07-13 15:35:00,104.31,104.31,104.17,104.23,65832.0,89.4471,89.4471,89.3271,89.3785,65832.0
2021-07-13 15:40:00,104.23,104.46,104.21,104.46,67743.0,89.3785,89.5758,89.3614,89.5758,67743.0
2021-07-13 15:45:00,104.44,104.49,104.38,104.49,37485.0,89.5586,89.6015,89.5072,89.6015,37485.0
2021-07-13 15:50:00,104.48,104.5,104.36,104.48,177399.0,89.5929,89.6101,89.49,89.5929,177399.0
2021-07-13 15:55:00,104.48,104.48,104.33,104.4,448148.0,89.5929,89.5929,89.4643,89.5243,448148.0
2021-07-14 09:30:00,104.42,104.61,104.25,104.57,168474.0,89.5415,89.7044,89.3957,89.6701,168474.0
2021-07-14 09:35:00,104.58,104.86,104.58,104.86,76663.0,89.6787,89.9188,89.6787,89.9188,76663.0
2021-07-14 09:40:00,104.86,104.89,104.75,104.76,32406.0,89.9188,89.9445,89.8244,89.833,32406.0
2021-07-14 09:45:00,104.75,104.77,104.58,104.6,53874.0,89.8244,89.8416,89.6787,89.6958,53874.0
2021-07-14 09:50:00,104.6,104.64,104.53,104.54,114400.0,89.6958,89.7301,89.6358,89.6444,114400.0
2021-07-14 09:55:00,104.55,104.6,104.46,104.52,73884.0,89.6529,89.6958,89.5758,89.6272,73884.0
2021-07-14 10:00:00,104.54,104.57,104.47,104.51,27075.0,89.6444,89.6701,89.5843,89.6186,27075.0
2021-07-14 10:05:00,104.51,104.57,104.45,104.49,18671.0,89.6186,89.6701,89.5672,89.6015,18671.0
2021-07-14 10:10:00,104.48,104.58,104.44,104.54,60379.0,89.5929,89.6787,89.5586,89.6444,60379.0
2021-07-14 10:15:00,104.54,104.84,104.53,104.82,33567.0,89.6444,89.9016,89.6358,89.8845,33567.0
2021-07-14 10:20:00,104.84,104.91,104.82,104.87,25844.0,89.9016,89.9616,89.8845,89.9273,25844.0
2021-07-14 10:25:00,104.86,104.95,104.83,104.85,92194.0,89.9188,89.9959,89.893,89.9102,92194.0
2021-07-14 10:30:00,104.85,104.99,104.82,104.98,27137.0,89.9102,90.0302,89.8845,90.0217,27137.0
2021-07-14 10:35:00,104.97,104.99,104.82,104.9,50223.0,90.0131,90.0302,89.8845,89.9531,50223.0
2021-07-14 10:40:00,104.91,105.07,104.88,105.06,73152.0,89.9616,90.0988,89.9359,90.0903,73152.0
2021-07-14 10:45:00,105.07,105.14,105.04,105.14,27891.0,90.0988,90.1589,90.0731,90.1589,27891.0
2021-07-14 10:50:00,105.14,105.17,105.1,105.1,35862.0,90.1589,90.1846,90.1246,90.1246,35862.0
2021-07-14 10:55:00,105.09,105.12,105.03,105.06,30750.0,90.116,90.1417,90.0645,90.0903,30750.0
2021-07-14 11:00:00,105.07,105.08,104.94,104.97,28534.0,90.0988,90.1074,89.9874,90.0131,28534.0
2021-07-14 11:05:00,104.97,105.02,104.89,104.92,34754.0,90.0131,90.056,89.9445,89.9702,34754.0
2021-07-14 11:10:00,104.92,105.06,104.92,105.04,21201.0,89.9702,90.0903,89.9702,90.0731,21201.0
2021-07-14 11:15:00,105.04,105.06,104.96,105.03,19556.0,90.0731,90.0903,90.0045,90.0645,19556.0
2021-07-14 11:20:00,105.02,105.12,104.98,105.05,52529.0,90.056,90.1417,90.0217,90.0817,52529.0
2021-07-14 11:25:00,105.05,105.08,104.89,104.93,29664.0,90.0817,90.1074,89.9445,89.9788,29664.0
2021-07-14 11:30:00,104.93,105.04,104.91,105.01,30876.0,89.9788,90.0731,89.9616,90.0474,30876.0
2021-07-14 11:35:00,105.02,105.05,104.87,104.88,24328.0,90.056,90.0817,89.9273,89.9359,24328.0
2021-07-14 11:40:00,104.89,104.89,104.81,104.84,36656.0,89.9445,89.9445,89.8759,89.9016,36656.0
2021-07-14 11:45:00,104.83,104.84,104.77,104.84,23819.0,89.893,89.9016,89.8416,89.9016,23819.0
2021-07-14 11:50:00,104.84,104.9,104.81,104.87,20134.0,89.9016,89.9531,89.8759,89.9273,20134.0
2021-07-14 11:55:00,104.85,104.92,104.79,104.92,24803.0,89.9102,89.9702,89.8587,89.9702,24803.0
2021-07-14 12:00:00,104.91,105.12,104.91,105.11,25139.0,89.9616,90.1417,89.9616,90.1331,25139.0
2021-07-14 12:05:00,105.11,105.16,105.06,105.12,33655.0,90.1331,90.176,90.0903,90.1417,33655.0
2021-07-14 12:10:00,105.11,105.16,105.1,105.16,29239.0,90.1331,90.176,90.1246,90.176,29239.0
2021-07-14 12:15:00,105.15,105.16,105.12,105.13,23213.0,90.1674,90.176,90.1417,90.1503,23213.0
2021-07-14 12:20:00,105.13,105.21,105.11,105.18,25392.0,90.1503,90.2189,90.1331,90.1932,25392.0
2021-07-14 12:25:00,105.18,105.25,105.17,105.24,14879.0,90.1932,90.2532,90.1846,90.2446,14879.0
2021-07-14 12:30:00,105.24,105.28,105.2,105.28,21543.0,90.2446,90.2789,90.2103,90.2789,21543.0
2021-07-14 12:35:00,105.27,105.32,105.23,105.3,37501.0,90.2703,90.3132,90.236,90.2961,37501.0
2021-07-14 12:40:00,105.28,105.28,105.22,105.26,24345.0,90.2789,90.2789,90.2275,90.2618,24345.0
2021-07-14 12:45:00,105.26,105.32,105.21,105.3,21869.0,90.2618,90.3132,90.2189,90.2961,21869.0
2021-07-14 12:50:00,105.31,105.32,105.28,105.3,13381.0,90.3046,90.3132,90.2789,90.2961,13381.0
2021-07-14 12:55:00,105.3,105.31,105.25,105.27,27949.0,90.2961,90.3046,90.2532,90.2703,27949.0
2021-07-14 13:00:00,105.27,105.27,105.19,105.23,10838.0,90.2703,90.2703,90.2017,90.236,10838.0
2021-07-14 13:05:00,105.23,105.24,105.19,105.21,53291.0,90.236,90.2446,90.2017,90.2189,53291.0
2021-07-14 13:10:00,105.21,105.32,105.19,105.29,38591.0,90.2189,90.3132,90.2017,90.2875,38591.0
2021-07-14 13:15:00,105.28,105.3,105.22,105.27,40258.0,90.2789,90.2961,90.2275,90.2703,40258.0
2021-07-14 13:20:00,105.26,105.32,105.22,105.31,25607.0,90.2618,90.3132,90.2275,90.3046,25607.0
2021-07-14 13:25:00,105.31,105.34,105.28,105.34,24988.0,90.3046,90.3304,90.2789,90.3304,24988.0
2021-07-14 13:30:00,105.34,105.41,105.34,105.38,20097.0,90.3304,90.3904,90.3304,90.3647,20097.0
2021-07-14 13:35:00,105.39,105.46,105.39,105.42,21249.0,90.3732,90.4333,90.3732,90.399,21249.0
2021-07-14 13:40:00,105.42,105.42,105.33,105.38,18714.0,90.399,90.399,90.3218,90.3647,18714.0
2021-07-14 13:45:00,105.37,105.39,105.36,105.37,18328.0,90.3561,90.3732,90.3475,90.3561,18328.0
2021-07-14 13:50:00,105.38,105.41,105.34,105.39,19252.0,90.3647,90.3904,90.3304,90.3732,19252.0
2021-07-14 13:55:00,105.4,105.45,105.38,105.45,28812.0,90.3818,90.4247,90.3647,90.4247,28812.0
2021-07-14 14:00:00,105.44,105.5,105.43,105.45,20251.0,90.4161,90.4676,90.4075,90.4247,20251.0
2021-07-14 14:05:00,105.46,105.48,105.41,105.43,20656.0,90.4333,90.4504,90.3904,90.4075,20656.0
2021-07-14 14:10:00,105.41,105.44,105.37,105.39,27842.0,90.3904,90.4161,90.3561,90.3732,27842.0
2021-07-14 14:15:00,105.4,105.44,105.37,105.37,33154.0,90.3818,90.4161,90.3561,90.3561,33154.0
2021-07-14 14:20:00,105.38,105.4,105.29,105.3,10785.0,90.3647,90.3818,90.2875,90.2961,10785.0
2021-07-14 14:25:00,105.3,105.32,105.22,105.25,22016.0,90.2961,90.3132,90.2275,90.2532,22016.0
2021-07-14 14:30:00,105.25,105.29,105.24,105.26,19199.0,90.2532,90.2875,90.2446,90.2618,19199.0
2021-07-14 14:35:00,105.27,105.27,105.2,105.21,13461.0,90.2703,90.2703,90.2103,90.2189,13461.0
2021-07-14 14:40:00,105.21,105.3,105.2,105.29,13456.0,90.2189,90.2961,90.2103,90.2875,13456.0
2021-07-14 14:45:00,105.28,105.35,105.28,105.32,13976.0,90.2789,90.3389,90.2789,90.3132,13976.0
2021-07-14 14:50:00,105.33,105.4,105.33,105.34,26387.0,90.3218,90.3818,90.3218,90.3304,26387.0
2021-07-14 14:55:00,105.34,105.38,105.34,105.36,24012.0,90.3304,90.3647,90.3304,90.3475,24012.0
2021-07-14 15:00:00,105.37,105.44,105.36,105.42,20467.0,90.3561,90.4161,90.3475,90.399,20467.0
2021-07-14 15:05:00,105.43,105.52,105.43,105.47,20446.0,90.4075,90.4847,90.4075,90.4418,20446.0
2021-07-14 15:10:00,105.47,105.47,105.35,105.37,30509.0,90.4418,90.4418,90.3389,90.3561,30509.0
2021-07-14 15:15:00,105.37,105.38,105.29,105.31,24247.0,90.3561,90.3647,90.2875,90.3046,24247.0
2021-07-14 15:20:00,105.3,105.32,105.26,105.29,33532.0,90.2961,90.3132,90.2618,90.2875,33532.0
2021-07-14 15:25:00,105.3,105.31,105.28,105.3,22220.0,90.2961,90.3046,90.2789,90.2961,22220.0
2021-07-14 15:30:00,105.29,105.33,105.26,105.29,27848.0,90.2875,90.3218,90.2618,90.2875,27848.0
2021-07-14 15:35:00,105.31,105.37,105.24,105.26,29493.0,90.3046,90.3561,90.2446,90.2618,29493.0
2021-07-14 15:40:00,105.25,105.27,105.15,105.2,47924.0,90.2532,90.2703,90.1674,90.2103,47924.0
2021-07-14 15:45:00,105.2,105.38,105.17,105.37,141540.0,90.2103,90.3647,90.1846,90.3561,141540.0
2021-07-14 15:50:00,105.37,105.37,105.19,105.25,104655.0,90.3561,90.3561,90.2017,90.2532,104655.0
2021-07-14 15:55:00,105.25,105.26,105.17,105.22,133470.0,90.2532,90.2618,90.1846,90.2275,133470.0
2021-07-15 09:30:00,104.99,105.36,104.97,105.12,153026.0,90.0302,90.3475,90.0131,90.1417,153026.0
2021-07-15 09:35:00,105.08,105.13,104.99,105.0,68611.0,90.1074,90.1503,90.0302,90.0388,68611.0
2021-07-15 09:40:00,105.0,105.06,104.92,105.02,62394.0,90.0388,90.0903,89.9702,90.056,62394.0
2021-07-15 09:45:00,105.03,105.33,105.02,105.25,59036.0,90.0645,90.3218,90.056,90.2532,59036.0
2021-07-15 09:50:00,105.25,105.3,105.13,105.13,49771.0,90.2532,90.2961,90.1503,90.1503,49771.0
2021-07-15 09:55:00,105.13,105.35,105.13,105.32,72371.0,90.1503,90.3389,90.1503,90.3132,72371.0
2021-07-15 10:00:00,105.32,105.43,105.31,105.4,56656.0,90.3132,90.4075,90.3046,90.3818,56656.0
2021-07-15 10:05:00,105.39,105.45,105.37,105.39,35392.0,90.3732,90.4247,90.3561,90.3732,35392.0
2021-07-15 10:10:00,105.41,105.45,105.36,105.37,41814.0,90.3904,90.4247,90.3475,90.3561,41814.0
2021-07-15 10:15:00,105.36,105.36,105.26,105.28,34396.0,90.3475,90.3475,90.2618,90.2789,34396.0
2021-07-15 10:20:00,105.28,105.38,105.21,105.34,22631.0,90.2789,90.3647,90.2189,90.3304,22631.0
2021-07-15 10:25:00,105.34,105.36,105.27,105.29,32926.0,90.3304,90.3475,90.2703,90.2875,32926.0
2021-07-15 10:30:00,105.3,105.4,105.28,105.31,31981.0,90.2961,90.3818,90.2789,90.3046,31981.0
2021-07-15 10:35:00,105.29,105.29,105.17,105.2,23352.0,90.2875,90.2875,90.1846,90.2103,23352.0
2021-07-15 10:40:00,105.2,105.2,104.99,105.01,27694.0,90.2103,90.2103,90.0302,90.0474,27694.0
2021-07-15 10:45:00,105.02,105.18,105.01,105.15,34181.0,90.056,90.1932,90.0474,90.1674,34181.0
2021-07-15 10:50:00,105.16,105.2,105.09,105.13,46342.0,90.176,90.2103,90.116,90.1503,46342.0
2021-07-15 10:55:00,105.12,105.17,105.07,105.11,28787.0,90.1417,90.1846,90.0988,90.1331,28787.0
2021-07-15 11:00:00,105.1,105.22,105.09,105.11,16255.0,90.1246,90.2275,90.116,90.1331,16255.0
2021-07-15 11:05:00,105.12,105.17,105.11,105.13,12703.0,90.1417,90.1846,90.1331,90.1503,12703.0
2021-07-15 11:10:00,105.13,105.16,105.04,105.05,11990.0,90.1503,90.176,90.0731,90.0817,11990.0
2021-07-15 11:15:00,105.03,105.12,105.03,105.09,12550.0,90.0645,90.1417,90.0645,90.116,12550.0
2021-07-15 11:20:00,105.11,105.2,105.09,105.2,16585.0,90.1331,90.2103,90.116,90.2103,16585.0
2021-07-15 11:25:00,105.19,105.2,105.03,105.1,22997.0,90.2017,90.2103,90.0645,90.1246,22997.0
2021-07-15 11:30:00,105.1,105.11,105.07,105.11,9384.0,90.1246,90.1331,90.0988,90.1331,9384.0
2021-07-15 11:35:00,105.12,105.17,105.09,105.1,11663.0,90.1417,90.1846,90.116,90.1246,11663.0
2021-07-15 11:40:00,105.1,105.13,105.06,105.12,21543.0,90.1246,90.1503,90.0903,90.1417,21543.0
2021-07-15 11:45:00,105.1,105.2,105.1,105.18,13566.0,90.1246,90.2103,90.1246,90.1932,13566.0
2021-07-15 11:50:00,105.18,105.28,105.17,105.27,7709.0,90.1932,90.2789,90.1846,90.2703,7709.0
2021-07-15 11:55:00,105.27,105.27,105.18,105.19,27170.0,90.2703,90.2703,90.1932,90.2017,27170.0
2021-07-15 12:00:00,105.2,105.24,105.18,105.19,12277.0,90.2103,90.2446,90.1932,90.2017,12277.0
2021-07-15 12:05:00,105.15,105.23,105.15,105.21,10754.0,90.1674,90.236,90.1674,90.2189,10754.0
2021-07-15 12:10:00,105.22,105.3,105.2,105.3,17924.0,90.2275,90.2961,90.2103,90.2961,17924.0
2021-07-15 12:15:00,105.3,105.3,105.24,105.25,17896.0,90.2961,90.2961,90.2446,90.2532,17896.0
2021-07-15 12:20:00,105.26,105.28,105.19,105.28,16521.0,90.2618,90.2789,90.2017,90.2789,16521.0
2021-07-15 12:25:00,105.27,105.28,105.21,105.23,16442.0,90.2703,90.2789,90.2189,90.236,16442.0
2021-07-15 12:30:00,105.21,105.25,105.19,105.22,25032.0,90.2189,90.2532,90.2017,90.2275,25032.0
2021-07-15 12:35:00,105.23,105.25,105.2,105.23,6190.0,90.236,90.2532,90.2103,90.236,6190.0
2021-07-15 12:40:00,105.22,105.28,105.22,105.26,10552.0,90.2275,90.2789,90.2275,90.2618,10552.0
2021-07-15 12:45:00,105.25,105.25,105.17,105.18,12570.0,90.2532,90.2532,90.1846,90.1932,12570.0
2021-07-15 12:50:00,105.19,105.2,105.16,105.16,14418.0,90.2017,90.2103,90.176,90.176,14418.0
2021-07-15 12:55:00,105.16,105.16,105.07,105.11,9729.0,90.176,90.176,90.0988,90.1331,9729.0
2021-07-15 13:00:00,105.1,105.15,105.08,105.12,13924.0,90.1246,90.1674,90.1074,90.1417,13924.0
2021-07-15 13:05:00,105.13,105.15,105.11,105.13,9726.0,90.1503,90.1674,90.1331,90.1503,9726.0
2021-07-15 13:10:00,105.14,105.16,105.09,105.09,11486.0,90.1589,90.176,90.116,90.116,11486.0
2021-07-15 13:15:00,105.09,105.12,105.06,105.06,9170.0,90.116,90.1417,90.0903,90.0903,9170.0
2021-07-15 13:20:00,105.06,105.13,105.06,105.12,13452.0,90.0903,90.1503,90.0903,90.1417,13452.0
2021-07-15 13:25:00,105.12,105.21,105.1,105.2,8005.0,90.1417,90.2189,90.1246,90.2103,8005.0
2021-07-15 13:30:00,105.18,105.19,105.09,105.13,9591.0,90.1932,90.2017,90.116,90.1503,9591.0
2021-07-15 13:35:00,105.12,105.18,105.08,105.17,33056.0,90.1417,90.1932,90.1074,90.1846,33056.0
2021-07-15 13:40:00,105.17,105.21,105.12,105.13,50763.0,90.1846,90.2189,90.1417,90.1503,50763.0
2021-07-15 13:45:00,105.1,105.13,105.08,105.1,13752.0,90.1246,90.1503,90.1074,90.1246,13752.0
2021-07-15 13:50:00,105.1,105.1,105.0,105.01,14775.0,90.1246,90.1246,90.0388,90.0474,14775.0
2021-07-15 13:55:00,105.0,105.02,104.94,104.99,28921.0,90.0388,90.056,89.9874,90.0302,28921.0
2021-07-15 14:00:00,104.99,105.05,104.96,104.97,40991.0,90.0302,90.0817,90.0045,90.0131,40991.0
2021-07-15 14:05:00,104.96,105.06,104.95,105.04,34085.0,90.0045,90.0903,89.9959,90.0731,34085.0
2021-07-15 14:10:00,105.04,105.12,105.02,105.11,17336.0,90.0731,90.1417,90.056,90.1331,17336.0
2021-07-15 14:15:00,105.1,105.13,105.08,105.12,15522.0,90.1246,90.1503,90.1074,90.1417,15522.0
2021-07-15 14:20:00,105.12,105.19,105.11,105.19,16660.0,90.1417,90.2017,90.1331,90.2017,16660.0
2021-07-15 14:25:00,105.19,105.24,105.16,105.24,10026.0,90.2017,90.2446,90.176,90.2446,10026.0
2021-07-15 14:30:00,105.23,105.24,105.21,105.21,26793.0,90.236,90.2446,90.2189,90.2189,26793.0
2021-07-15 14:35:00,105.2,105.22,105.16,105.21,19488.0,90.2103,90.2275,90.176,90.2189,19488.0
2021-07-15 14:40:00,105.21,105.23,105.17,105.22,14711.0,90.2189,90.236,90.1846,90.2275,14711.0
2021-07-15 14:45:00,105.22,105.27,105.17,105.26,14617.0,90.2275,90.2703,90.1846,90.2618,14617.0
2021-07-15 14:50:00,105.26,105.26,105.17,105.17,17230.0,90.2618,90.2618,90.1846,90.1846,17230.0
2021-07-15 14:55:00,105.17,105.2,105.15,105.18,24599.0,90.1846,90.2103,90.1674,90.1932,24599.0
2021-07-15 15:00:00,105.18,105.21,105.16,105.16,31459.0,90.1932,90.2189,90.176,90.176,31459.0
2021-07-15 15:05:00,105.17,105.23,105.17,105.23,32295.0,90.1846,90.236,90.1846,90.236,32295.0
2021-07-15 15:10:00,105.23,105.24,105.2,105.23,52033.0,90.236,90.2446,90.2103,90.236,52033.0
2021-07-15 15:15:00,105.23,105.34,105.23,105.34,46774.0,90.236,90.3304,90.236,90.3304,46774.0
2021-07-15 15:20:00,105.33,105.4,105.32,105.39,23513.0,90.3218,90.3818,90.3132,90.3732,23513.0
2021-07-15 15:25:00,105.39,105.42,105.3,105.31,18475.0,90.3732,90.399,90.2961,90.3046,18475.0
2021-07-15 15:30:00,105.31,105.44,105.3,105.43,29695.0,90.3046,90.4161,90.2961,90.4075,29695.0
2021-07-15 15:35:00,105.43,105.46,105.3,105.39,46251.0,90.4075,90.4333,90.2961,90.3732,46251.0
2021-07-15 15:40:00,105.4,105.48,105.39,105.45,25034.0,90.3818,90.4504,90.3732,90.4247,25034.0
2021-07-15 15:45:00,105.45,105.5,105.39,105.39,107071.0,90.4247,90.4676,90.3732,90.3732,107071.0
2021-07-15 15:50:00,105.39,105.49,105.39,105.45,61128.0,90.3732,90.459,90.3732,90.4247,61128.0
2021-07-15 15:55:00,105.44,105.45,105.31,105.37,219904.0,90.4161,90.4247,90.3046,90.3561,219904.0
2021-07-16 09:30:00,105.84,105.84,105.58,105.64,120767.0,90.7591,90.7591,90.5362,90.5876,120767.0
2021-07-16 09:35:00,105.63,105.77,105.57,105.75,43056.0,90.579,90.6991,90.5276,90.6819,43056.0
2021-07-16 09:40:00,105.74,105.81,105.67,105.77,58543.0,90.6734,90.7334,90.6133,90.6991,58543.0
2021-07-16 09:45:00,105.79,105.86,105.72,105.77,54897.0,90.7163,90.7763,90.6562,90.6991,54897.0
2021-07-16 09:50:00,105.76,105.83,105.75,105.83,42189.0,90.6905,90.7506,90.6819,90.7506,42189.0
2021-07-16 09:55:00,105.83,105.88,105.77,105.81,64829.0,90.7506,90.7934,90.6991,90.7334,64829.0
2021-07-16 10:00:00,105.82,105.92,105.8,105.92,33140.0,90.742,90.8277,90.7248,90.8277,33140.0
2021-07-16 10:05:00,105.92,106.04,105.9,106.04,22666.0,90.8277,90.9306,90.8106,90.9306,22666.0
2021-07-16 10:10:00,106.04,106.08,105.98,106.03,37757.0,90.9306,90.9649,90.8792,90.9221,37757.0
2021-07-16 10:15:00,106.02,106.03,105.96,106.0,21220.0,90.9135,90.9221,90.862,90.8963,21220.0
2021-07-16 10:20:00,106.01,106.02,105.86,105.88,26401.0,90.9049,90.9135,90.7763,90.7934,26401.0
2021-07-16 10:25:00,105.87,105.89,105.81,105.86,36974.0,90.7849,90.802,90.7334,90.7763,36974.0
2021-07-16 10:30:00,105.85,105.98,105.84,105.95,30209.0,90.7677,90.8792,90.7591,90.8535,30209.0
2021-07-16 10:35:00,105.94,105.95,105.87,105.89,25572.0,90.8449,90.8535,90.7849,90.802,25572.0
2021-07-16 10:40:00,105.89,105.96,105.88,105.91,31479.0,90.802,90.862,90.7934,90.8192,31479.0
2021-07-16 10:45:00,105.91,105.94,105.86,105.88,46449.0,90.8192,90.8449,90.7763,90.7934,46449.0
2021-07-16 10:50:00,105.9,106.05,105.9,106.04,56588.0,90.8106,90.9392,90.8106,90.9306,56588.0
2021-07-16 10:55:00,106.04,106.04,105.9,105.94,31338.0,90.9306,90.9306,90.8106,90.8449,31338.0
2021-07-16 11:00:00,105.93,105.97,105.79,105.82,35814.0,90.8363,90.8706,90.7163,90.742,35814.0
2021-07-16 11:05:00,105.81,105.87,105.74,105.84,23833.0,90.7334,90.7849,90.6734,90.7591,23833.0
2021-07-16 11:10:00,105.83,105.89,105.81,105.82,42240.0,90.7506,90.802,90.7334,90.742,42240.0
2021-07-16 11:15:00,105.82,105.9,105.73,105.89,45552.0,90.742,90.8106,90.6648,90.802,45552.0
2021-07-16 11:20:00,105.9,105.98,105.87,105.91,32232.0,90.8106,90.8792,90.7849,90.8192,32232.0
2021-07-16 11:25:00,105.91,105.97,105.91,105.94,19078.0,90.8192,90.8706,90.8192,90.8449,19078.0
2021-07-16 11:30:00,105.93,106.05,105.93,106.04,21800.0,90.8363,90.9392,90.8363,90.9306,21800.0
2021-07-16 11:35:00,106.04,106.12,106.0,106.12,19702.0,90.9306,90.9992,90.8963,90.9992,19702.0
2021-07-16 11:40:00,106.13,106.15,106.08,106.09,9412.0,91.0078,91.025,90.9649,90.9735,9412.0
2021-07-16 11:45:00,106.09,106.15,106.09,106.14,17356.0,90.9735,91.025,90.9735,91.0164,17356.0
2021-07-16 11:50:00,106.13,106.2,106.09,106.17,19123.0,91.0078,91.0678,90.9735,91.0421,19123.0
2021-07-16 11:55:00,106.17,106.18,106.12,106.14,6988.0,91.0421,91.0507,90.9992,91.0164,6988.0
2021-07-16 12:00:00,106.15,106.15,106.06,106.06,10066.0,91.025,91.025,90.9478,90.9478,10066.0
2021-07-16 12:05:00,106.04,106.1,106.04,106.09,12078.0,90.9306,90.9821,90.9306,90.9735,12078.0
2021-07-16 12:10:00,106.1,106.11,106.07,106.09,14439.0,90.9821,90.9907,90.9564,90.9735,14439.0
2021-07-16 12:15:00,106.09,106.13,106.09,106.11,13715.0,90.9735,91.0078,90.9735,90.9907,13715.0
2021-07-16 12:20:00,106.11,106.11,106.07,106.08,8620.0,90.9907,90.9907,90.9564,90.9649,8620.0
2021-07-16 12:25:00,106.07,106.12,106.02,106.11,15683.0,90.9564,90.9992,90.9135,90.9907,15683.0
2021-07-16 12:30:00,106.11,106.15,106.07,106.13,13031.0,90.9907,91.025,90.9564,91.0078,13031.0
2021-07-16 12:35:00,106.13,106.17,106.08,106.1,18088.0,91.0078,91.0421,90.9649,90.9821,18088.0
2021-07-16 12:40:00,106.1,106.11,106.07,106.09,12915.0,90.9821,90.9907,90.9564,90.9735,12915.0
2021-07-16 12:45:00,106.08,106.13,106.08,106.09,14748.0,90.9649,91.0078,90.9649,90.9735,14748.0
2021-07-16 12:50:00,106.09,106.13,106.04,106.05,10621.0,90.9735,91.0078,90.9306,90.9392,10621.0
2021-07-16 12:55:00,106.06,106.08,106.03,106.03,15250.0,90.9478,90.9649,90.9221,90.9221,15250.0
2021-07-16 13:00:00,106.02,106.07,106.01,106.06,11138.0,90.9135,90.9564,90.9049,90.9478,11138.0
2021-07-16 13:05:00,106.06,106.09,106.05,106.06,10857.0,90.9478,90.9735,90.9392,90.9478,10857.0
2021-07-16 13:10:00,106.06,106.09,106.03,106.09,8017.0,90.9478,90.9735,90.9221,90.9735,8017.0
2021-07-16 13:15:00,106.08,106.1,106.07,106.09,13589.0,90.9649,90.9821,90.9564,90.9735,13589.0
2021-07-16 13:20:00,106.09,106.11,106.01,106.02,12699.0,90.9735,90.9907,90.9049,90.9135,12699.0
2021-07-16 13:25:00,106.02,106.03,105.97,105.97,11011.0,90.9135,90.9221,90.8706,90.8706,11011.0
2021-07-16 13:30:00,105.98,106.01,105.92,105.92,11673.0,90.8792,90.9049,90.8277,90.8277,11673.0
2021-07-16 13:35:00,105.91,105.95,105.88,105.88,15249.0,90.8192,90.8535,90.7934,90.7934,15249.0
2021-07-16 13:40:00,105.88,105.9,105.81,105.84,14203.0,90.7934,90.8106,90.7334,90.7591,14203.0
2021-07-16 13:45:00,105.84,105.85,105.72,105.72,22907.0,90.7591,90.7677,90.6562,90.6562,22907.0
2021-07-16 13:50:00,105.72,105.8,105.72,105.78,10134.0,90.6562,90.7248,90.6562,90.7077,10134.0
2021-07-16 13:55:00,105.79,105.81,105.75,105.75,10456.0,90.7163,90.7334,90.6819,90.6819,10456.0
2021-07-16 14:00:00,105.76,105.76,105.69,105.74,27443.0,90.6905,90.6905,90.6305,90.6734,27443.0
2021-07-16 14:05:00,105.74,105.77,105.7,105.77,30058.0,90.6734,90.6991,90.6391,90.6991,30058.0
2021-07-16 14:10:00,105.78,105.82,105.77,105.82,27286.0,90.7077,90.742,90.6991,90.742,27286.0
2021-07-16 14:15:00,105.82,105.85,105.79,105.83,16924.0,90.742,90.7677,90.7163,90.7506,16924.0
2021-07-16 14:20:00,105.83,105.83,105.71,105.75,8226.0,90.7506,90.7506,90.6476,90.6819,8226.0
2021-07-16 14:25:00,105.75,105.77,105.71,105.71,12763.0,90.6819,90.6991,90.6476,90.6476,12763.0
2021-07-16 14:30:00,105.7,105.76,105.7,105.73,24190.0,90.6391,90.6905,90.6391,90.6648,24190.0
2021-07-16 14:35:00,105.74,105.79,105.71,105.76,38217.0,90.6734,90.7163,90.6476,90.6905,38217.0
2021-07-16 14:40:00,105.76,105.81,105.73,105.76,53352.0,90.6905,90.7334,90.6648,90.6905,53352.0
2021-07-16 14:45:00,105.74,105.76,105.69,105.71,31259.0,90.6734,90.6905,90.6305,90.6476,31259.0
2021-07-16 14:50:00,105.71,105.77,105.67,105.69,21723.0,90.6476,90.6991,90.6133,90.6305,21723.0
2021-07-16 14:55:00,105.69,105.78,105.68,105.76,25025.0,90.6305,90.7077,90.6219,90.6905,25025.0
2021-07-16 15:00:00,105.76,105.77,105.7,105.75,38629.0,90.6905,90.6991,90.6391,90.6819,38629.0
2021-07-16 15:05:00,105.75,105.77,105.61,105.65,40897.0,90.6819,90.6991,90.5619,90.5962,40897.0
2021-07-16 15:10:00,105.65,105.7,105.6,105.66,99311.0,90.5962,90.6391,90.5533,90.6048,99311.0
2021-07-16 15:15:00,105.66,105.75,105.63,105.75,62489.0,90.6048,90.6819,90.579,90.6819,62489.0
2021-07-16 15:20:00,105.74,105.8,105.72,105.73,67014.0,90.6734,90.7248,90.6562,90.6648,67014.0
2021-07-16 15:25:00,105.74,105.75,105.66,105.69,54896.0,90.6734,90.6819,90.6048,90.6305,54896.0
2021-07-16 15:30:00,105.69,105.7,105.62,105.69,86722.0,90.6305,90.6391,90.5705,90.6305,86722.0
2021-07-16 15:35:00,105.68,105.71,105.62,105.7,119955.0,90.6219,90.6476,90.5705,90.6391,119955.0
2021-07-16 15:40:00,105.71,105.76,105.52,105.52,120589.0,90.6476,90.6905,90.4847,90.4847,120589.0
2021-07-16 15:45:00,105.52,105.54,105.3,105.31,99867.0,90.4847,90.5019,90.2961,90.3046,99867.0
2021-07-16 15:50:00,105.31,105.37,105.23,105.31,197397.0,90.3046,90.3561,90.236,90.3046,197397.0
2021-07-16 15:55:00,105.31,105.4,105.29,105.34,584710.0,90.3046,90.3818,90.2875,90.3304,584710.0
2021-07-19 09:30:00,104.22,104.33,103.86,103.91,283237.0,89.37,89.4643,89.0613,89.1041,283237.0
2021-07-19 09:35:00,103.9,104.15,103.9,104.13,121835.0,89.0956,89.3099,89.0956,89.2928,121835.0
2021-07-19 09:40:00,104.14,104.17,103.82,104.05,98113.0,89.3014,89.3271,89.027,89.2242,98113.0
2021-07-19 09:45:00,104.09,104.29,104.03,104.04,72806.0,89.2585,89.43,89.207,89.2156,72806.0
2021-07-19 09:50:00,104.03,104.04,103.47,103.61,99684.0,89.207,89.2156,88.7268,88.8469,99684.0
2021-07-19 09:55:00,103.61,103.61,103.4,103.51,109247.0,88.8469,88.8469,88.6668,88.7611,109247.0
2021-07-19 10:00:00,103.5,103.6,103.41,103.47,68673.0,88.7525,88.8383,88.6754,88.7268,68673.0
2021-07-19 10:05:00,103.49,103.49,103.26,103.35,54723.0,88.744,88.744,88.5467,88.6239,54723.0
2021-07-19 10:10:00,103.35,103.4,103.22,103.35,60827.0,88.6239,88.6668,88.5124,88.6239,60827.0
2021-07-19 10:15:00,103.34,103.35,103.18,103.27,50881.0,88.6153,88.6239,88.4781,88.5553,50881.0
2021-07-19 10:20:00,103.24,103.39,103.17,103.35,35285.0,88.5296,88.6582,88.4696,88.6239,35285.0
2021-07-19 10:25:00,103.34,103.65,103.32,103.63,20627.0,88.6153,88.8812,88.5982,88.864,20627.0
2021-07-19 10:30:00,103.62,103.69,103.52,103.65,30238.0,88.8554,88.9155,88.7697,88.8812,30238.0
2021-07-19 10:35:00,103.66,103.79,103.54,103.79,56045.0,88.8897,89.0012,88.7868,89.0012,56045.0
2021-07-19 10:40:00,103.78,104.01,103.75,103.98,38947.0,88.9926,89.1899,88.9669,89.1642,38947.0
2021-07-19 10:45:00,103.95,104.04,103.95,103.98,34978.0,89.1384,89.2156,89.1384,89.1642,34978.0
2021-07-19 10:50:00,103.99,104.02,103.87,103.88,49988.0,89.1727,89.1985,89.0698,89.0784,49988.0
2021-07-19 10:55:00,103.87,103.91,103.81,103.86,59051.0,89.0698,89.1041,89.0184,89.0613,59051.0
2021-07-19 11:00:00,103.86,104.22,103.83,104.16,63361.0,89.0613,89.37,89.0355,89.3185,63361.0
2021-07-19 11:05:00,104.16,104.24,104.09,104.17,28511.0,89.3185,89.3871,89.2585,89.3271,28511.0
2021-07-19 11:10:00,104.17,104.22,104.1,104.18,27616.0,89.3271,89.37,89.2671,89.3357,27616.0
2021-07-19 11:15:00,104.18,104.23,104.12,104.13,16504.0,89.3357,89.3785,89.2842,89.2928,16504.0
2021-07-19 11:20:00,104.13,104.13,103.94,103.95,43712.0,89.2928,89.2928,89.1299,89.1384,43712.0
2021-07-19 11:25:00,103.95,104.02,103.91,103.92,19376.0,89.1384,89.1985,89.1041,89.1127,19376.0
2021-07-19 11:30:00,103.93,104.01,103.9,103.93,23147.0,89.1213,89.1899,89.0956,89.1213,23147.0
2021-07-19 11:35:00,103.93,103.93,103.82,103.88,33456.0,89.1213,89.1213,89.027,89.0784,33456.0
2021-07-19 11:40:00,103.86,103.92,103.83,103.92,15762.0,89.0613,89.1127,89.0355,89.1127,15762.0
2021-07-19 11:45:00,103.93,104.0,103.76,103.77,20457.0,89.1213,89.1813,88.9755,88.9841,20457.0
2021-07-19 11:50:00,103.78,103.83,103.72,103.83,45517.0,88.9926,89.0355,88.9412,89.0355,45517.0
2021-07-19 11:55:00,103.83,104.03,103.83,103.99,45102.0,89.0355,89.207,89.0355,89.1727,45102.0
2021-07-19 12:00:00,103.96,103.96,103.67,103.67,27025.0,89.147,89.147,88.8983,88.8983,27025.0
2021-07-19 12:05:00,103.67,103.76,103.65,103.66,13890.0,88.8983,88.9755,88.8812,88.8897,13890.0
2021-07-19 12:10:00,103.66,103.7,103.57,103.65,21309.0,88.8897,88.924,88.8126,88.8812,21309.0
2021-07-19 12:15:00,103.62,103.69,103.51,103.52,14382.0,88.8554,88.9155,88.7611,88.7697,14382.0
2021-07-19 12:20:00,103.5,103.6,103.46,103.56,15986.0,88.7525,88.8383,88.7182,88.804,15986.0
2021-07-19 12:25:00,103.57,103.62,103.5,103.54,35617.0,88.8126,88.8554,88.7525,88.7868,35617.0
2021-07-19 12:30:00,103.53,103.53,103.42,103.5,48740.0,88.7783,88.7783,88.6839,88.7525,48740.0
2021-07-19 12:35:00,103.49,103.55,103.46,103.48,20227.0,88.744,88.7954,88.7182,88.7354,20227.0
2021-07-19 12:40:00,103.48,103.48,103.35,103.36,17634.0,88.7354,88.7354,88.6239,88.6325,17634.0
2021-07-19 12:45:00,103.37,103.49,103.36,103.41,26139.0,88.6411,88.744,88.6325,88.6754,26139.0
2021-07-19 12:50:00,103.41,103.46,103.36,103.41,19223.0,88.6754,88.7182,88.6325,88.6754,19223.0
2021-07-19 12:55:00,103.4,103.4,103.26,103.29,22039.0,88.6668,88.6668,88.5467,88.5725,22039.0
2021-07-19 13:00:00,103.28,103.45,103.27,103.33,39405.0,88.5639,88.7097,88.5553,88.6068,39405.0
2021-07-19 13:05:00,103.34,103.4,103.27,103.38,20035.0,88.6153,88.6668,88.5553,88.6496,20035.0
2021-07-19 13:10:00,103.38,103.39,103.31,103.32,28629.0,88.6496,88.6582,88.5896,88.5982,28629.0
2021-07-19 13:15:00,103.33,103.46,103.3,103.36,24217.0,88.6068,88.7182,88.581,88.6325,24217.0
2021-07-19 13:20:00,103.34,103.36,103.21,103.23,30954.0,88.6153,88.6325,88.5039,88.521,30954.0
2021-07-19 13:25:00,103.22,103.22,102.96,103.0,68862.0,88.5124,88.5124,88.2895,88.3238,68862.0
2021-07-19 13:30:00,103.0,103.0,102.81,102.83,44636.0,88.3238,88.3238,88.1609,88.178,44636.0
2021-07-19 13:35:00,102.83,102.93,102.77,102.87,37609.0,88.178,88.2638,88.1266,88.2123,37609.0
2021-07-19 13:40:00,102.88,102.95,102.81,102.88,88362.0,88.2209,88.2809,88.1609,88.2209,88362.0
2021-07-19 13:45:00,102.87,102.99,102.85,102.91,26939.0,88.2123,88.3152,88.1952,88.2466,26939.0
2021-07-19 13:50:00,102.9,103.02,102.88,103.0,20778.0,88.238,88.3409,88.2209,88.3238,20778.0
2021-07-19 13:55:00,103.02,103.03,102.88,102.9,14288.0,88.3409,88.3495,88.2209,88.238,14288.0
2021-07-19 14:00:00,102.93,103.08,102.9,102.96,24888.0,88.2638,88.3924,88.238,88.2895,24888.0
2021-07-19 14:05:00,102.97,102.97,102.8,102.83,36981.0,88.2981,88.2981,88.1523,88.178,36981.0
2021-07-19 14:10:00,102.84,102.99,102.8,102.94,24685.0,88.1866,88.3152,88.1523,88.2723,24685.0
2021-07-19 14:15:00,102.97,103.03,102.88,103.03,19398.0,88.2981,88.3495,88.2209,88.3495,19398.0
2021-07-19 14:20:00,103.07,103.14,103.04,103.04,25782.0,88.3838,88.4438,88.3581,88.3581,25782.0
2021-07-19 14:25:00,103.04,103.06,102.96,103.05,22338.0,88.3581,88.3752,88.2895,88.3667,22338.0
2021-07-19 14:30:00,103.06,103.06,102.88,102.94,28693.0,88.3752,88.3752,88.2209,88.2723,28693.0
2021-07-19 14:35:00,102.95,102.95,102.67,102.72,40752.0,88.2809,88.2809,88.0408,88.0837,40752.0
2021-07-19 14:40:00,102.69,102.73,102.6,102.63,35878.0,88.058,88.0923,87.9808,88.0065,35878.0
2021-07-19 14:45:00,102.64,102.74,102.59,102.74,19020.0,88.0151,88.1008,87.9722,88.1008,19020.0
2021-07-19 14:50:00,102.72,102.8,102.63,102.69,23774.0,88.0837,88.1523,88.0065,88.058,23774.0
2021-07-19 14:55:00,102.67,102.81,102.66,102.69,27467.0,88.0408,88.1609,88.0322,88.058,27467.0
2021-07-19 15:00:00,102.69,102.87,102.64,102.87,29616.0,88.058,88.2123,88.0151,88.2123,29616.0
2021-07-19 15:05:00,102.87,103.04,102.82,103.03,36210.0,88.2123,88.3581,88.1694,88.3495,36210.0
2021-07-19 15:10:00,103.04,103.12,102.98,103.03,31312.0,88.3581,88.4267,88.3066,88.3495,31312.0
2021-07-19 15:15:00,103.01,103.07,102.91,102.92,75383.0,88.3324,88.3838,88.2466,88.2552,75383.0
2021-07-19 15:20:00,102.93,102.95,102.77,102.8,37182.0,88.2638,88.2809,88.1266,88.1523,37182.0
2021-07-19 15:25:00,102.81,102.92,102.79,102.8,42516.0,88.1609,88.2552,88.1437,88.1523,42516.0
2021-07-19 15:30:00,102.8,102.86,102.7,102.79,100352.0,88.1523,88.2037,88.0665,88.1437,100352.0
2021-07-19 15:35:00,102.79,103.02,102.73,103.0,65622.0,88.1437,88.3409,88.0923,88.3238,65622.0
2021-07-19 15:40:00,103.0,103.14,102.98,103.03,77050.0,88.3238,88.4438,88.3066,88.3495,77050.0
2021-07-19 15:45:00,103.04,103.23,102.92,103.23,111548.0,88.3581,88.521,88.2552,88.521,111548.0
2021-07-19 15:50:00,103.22,103.35,103.13,103.35,133377.0,88.5124,88.6239,88.4353,88.6239,133377.0
2021-07-19 15:55:00,103.35,103.4,103.24,103.4,232843.0,88.6239,88.6668,88.5296,88.6668,232843.0
2021-07-20 09:30:00,103.84,104.21,103.8,104.2,192911.0,89.0441,89.3614,89.0098,89.3528,192911.0
2021-07-20 09:35:00,104.21,104.3,104.12,104.29,106443.0,89.3614,89.4386,89.2842,89.43,106443.0
2021-07-20 09:40:00,104.28,104.52,104.19,104.48,63343.0,89.4214,89.6272,89.3442,89.5929,63343.0
2021-07-20 09:45:00,104.48,104.77,104.46,104.74,58144.0,89.5929,89.8416,89.5758,89.8159,58144.0
2021-07-20 09:50:00,104.73,104.73,104.6,104.67,61821.0,89.8073,89.8073,89.6958,89.7558,61821.0
2021-07-20 09:55:00,104.68,104.93,104.67,104.86,41364.0,89.7644,89.9788,89.7558,89.9188,41364.0
2021-07-20 10:00:00,104.86,105.05,104.86,104.98,28608.0,89.9188,90.0817,89.9188,90.0217,28608.0
2021-07-20 10:05:00,104.97,105.06,104.92,104.96,50774.0,90.0131,90.0903,89.9702,90.0045,50774.0
2021-07-20 10:10:00,104.97,105.04,104.9,105.04,31420.0,90.0131,90.0731,89.9531,90.0731,31420.0
2021-07-20 10:15:00,105.04,105.08,104.93,105.02,40476.0,90.0731,90.1074,89.9788,90.056,40476.0
2021-07-20 10:20:00,105.02,105.16,105.0,105.1,26234.0,90.056,90.176,90.0388,90.1246,26234.0
2021-07-20 10:25:00,105.11,105.14,104.91,104.97,38748.0,90.1331,90.1589,89.9616,90.0131,38748.0
2021-07-20 10:30:00,104.97,105.03,104.87,105.01,25571.0,90.0131,90.0645,89.9273,90.0474,25571.0
2021-07-20 10:35:00,105.02,105.08,104.95,105.06,29365.0,90.056,90.1074,89.9959,90.0903,29365.0
2021-07-20 10:40:00,105.05,105.08,104.97,105.03,31369.0,90.0817,90.1074,90.0131,90.0645,31369.0
2021-07-20 10:45:00,105.01,105.15,105.0,105.11,65217.0,90.0474,90.1674,90.0388,90.1331,65217.0
2021-07-20 10:50:00,105.11,105.15,105.08,105.09,68724.0,90.1331,90.1674,90.1074,90.116,68724.0
2021-07-20 10:55:00,105.09,105.29,105.09,105.27,58085.0,90.116,90.2875,90.116,90.2703,58085.0
2021-07-20 11:00:00,105.26,105.42,105.25,105.42,28437.0,90.2618,90.399,90.2532,90.399,28437.0
2021-07-20 11:05:00,105.42,105.55,105.42,105.55,36728.0,90.399,90.5104,90.399,90.5104,36728.0
2021-07-20 11:10:00,105.55,105.59,105.39,105.4,35465.0,90.5104,90.5447,90.3732,90.3818,35465.0
2021-07-20 11:15:00,105.41,105.44,105.34,105.42,28624.0,90.3904,90.4161,90.3304,90.399,28624.0
2021-07-20 11:20:00,105.41,105.47,105.33,105.34,40556.0,90.3904,90.4418,90.3218,90.3304,40556.0
2021-07-20 11:25:00,105.33,105.36,105.15,105.15,45027.0,90.3218,90.3475,90.1674,90.1674,45027.0
2021-07-20 11:30:00,105.15,105.19,105.06,105.13,38089.0,90.1674,90.2017,90.0903,90.1503,38089.0
2021-07-20 11:35:00,105.12,105.15,105.03,105.03,34134.0,90.1417,90.1674,90.0645,90.0645,34134.0
2021-07-20 11:40:00,105.03,105.17,105.02,105.16,18374.0,90.0645,90.1846,90.056,90.176,18374.0
2021-07-20 11:45:00,105.17,105.33,105.17,105.29,13355.0,90.1846,90.3218,90.1846,90.2875,13355.0
2021-07-20 11:50:00,105.29,105.33,105.26,105.26,16759.0,90.2875,90.3218,90.2618,90.2618,16759.0
2021-07-20 11:55:00,105.28,105.35,105.28,105.34,15351.0,90.2789,90.3389,90.2789,90.3304,15351.0
2021-07-20 12:00:00,105.35,105.49,105.35,105.39,16608.0,90.3389,90.459,90.3389,90.3732,16608.0
2021-07-20 12:05:00,105.38,105.43,105.29,105.42,36969.0,90.3647,90.4075,90.2875,90.399,36969.0
2021-07-20 12:10:00,105.42,105.55,105.42,105.52,27723.0,90.399,90.5104,90.399,90.4847,27723.0
2021-07-20 12:15:00,105.51,105.57,105.5,105.53,24537.0,90.4761,90.5276,90.4676,90.4933,24537.0
2021-07-20 12:20:00,105.53,105.56,105.47,105.55,17638.0,90.4933,90.519,90.4418,90.5104,17638.0
2021-07-20 12:25:00,105.55,105.6,105.52,105.6,47837.0,90.5104,90.5533,90.4847,90.5533,47837.0
2021-07-20 12:30:00,105.59,105.8,105.59,105.8,29603.0,90.5447,90.7248,90.5447,90.7248,29603.0
2021-07-20 12:35:00,105.8,105.82,105.73,105.74,35408.0,90.7248,90.742,90.6648,90.6734,35408.0
2021-07-20 12:40:00,105.73,105.79,105.73,105.77,18009.0,90.6648,90.7163,90.6648,90.6991,18009.0
2021-07-20 12:45:00,105.76,105.88,105.71,105.88,21583.0,90.6905,90.7934,90.6476,90.7934,21583.0
2021-07-20 12:50:00,105.89,105.94,105.87,105.9,19828.0,90.802,90.8449,90.7849,90.8106,19828.0
2021-07-20 12:55:00,105.9,105.94,105.87,105.93,52268.0,90.8106,90.8449,90.7849,90.8363,52268.0
2021-07-20 13:00:00,105.94,106.0,105.69,105.71,55547.0,90.8449,90.8963,90.6305,90.6476,55547.0
2021-07-20 13:05:00,105.72,105.8,105.68,105.69,57236.0,90.6562,90.7248,90.6219,90.6305,57236.0
2021-07-20 13:10:00,105.68,105.7,105.65,105.69,34840.0,90.6219,90.6391,90.5962,90.6305,34840.0
2021-07-20 13:15:00,105.69,105.71,105.59,105.61,66608.0,90.6305,90.6476,90.5447,90.5619,66608.0
2021-07-20 13:20:00,105.6,105.68,105.58,105.58,15667.0,90.5533,90.6219,90.5362,90.5362,15667.0
2021-07-20 13:25:00,105.58,105.64,105.54,105.63,32529.0,90.5362,90.5876,90.5019,90.579,32529.0
2021-07-20 13:30:00,105.63,105.74,105.62,105.74,21136.0,90.579,90.6734,90.5705,90.6734,21136.0
2021-07-20 13:35:00,105.74,105.82,105.73,105.82,34789.0,90.6734,90.742,90.6648,90.742,34789.0
2021-07-20 13:40:00,105.81,105.86,105.79,105.8,39860.0,90.7334,90.7763,90.7163,90.7248,39860.0
2021-07-20 13:45:00,105.81,105.85,105.75,105.79,32961.0,90.7334,90.7677,90.6819,90.7163,32961.0
2021-07-20 13:50:00,105.79,105.88,105.74,105.88,26403.0,90.7163,90.7934,90.6734,90.7934,26403.0
2021-07-20 13:55:00,105.87,105.98,105.87,105.97,30217.0,90.7849,90.8792,90.7849,90.8706,30217.0
2021-07-20 14:00:00,105.98,106.08,105.97,106.08,40428.0,90.8792,90.9649,90.8706,90.9649,40428.0
2021-07-20 14:05:00,106.07,106.11,106.03,106.06,36401.0,90.9564,90.9907,90.9221,90.9478,36401.0
2021-07-20 14:10:00,106.03,106.03,105.89,105.94,36384.0,90.9221,90.9221,90.802,90.8449,36384.0
2021-07-20 14:15:00,105.94,106.02,105.93,105.99,35511.0,90.8449,90.9135,90.8363,90.8878,35511.0
2021-07-20 14:20:00,105.98,106.04,105.96,106.04,65959.0,90.8792,90.9306,90.862,90.9306,65959.0
2021-07-20 14:25:00,106.05,106.16,106.04,106.15,28900.0,90.9392,91.0335,90.9306,91.025,28900.0
2021-07-20 14:30:00,106.16,106.18,106.12,106.15,35110.0,91.0335,91.0507,90.9992,91.025,35110.0
2021-07-20 14:35:00,106.15,106.21,106.11,106.12,30739.0,91.025,91.0764,90.9907,90.9992,30739.0
2021-07-20 14:40:00,106.1,106.21,106.08,106.19,45245.0,90.9821,91.0764,90.9649,91.0593,45245.0
2021-07-20 14:45:00,106.18,106.19,105.96,105.99,60060.0,91.0507,91.0593,90.862,90.8878,60060.0
2021-07-20 14:50:00,105.99,106.09,105.99,106.06,16927.0,90.8878,90.9735,90.8878,90.9478,16927.0
2021-07-20 14:55:00,106.05,106.09,105.99,106.0,42478.0,90.9392,90.9735,90.8878,90.8963,42478.0
2021-07-20 15:00:00,106.01,106.17,106.0,106.16,18779.0,90.9049,91.0421,90.8963,91.0335,18779.0
2021-07-20 15:05:00,106.15,106.2,106.11,106.12,24673.0,91.025,91.0678,90.9907,90.9992,24673.0
2021-07-20 15:10:00,106.12,106.22,106.11,106.2,58564.0,90.9992,91.085,90.9907,91.0678,58564.0
2021-07-20 15:15:00,106.19,106.22,106.14,106.15,35981.0,91.0593,91.085,91.0164,91.025,35981.0
2021-07-20 15:20:00,106.16,106.17,106.0,106.0,69667.0,91.0335,91.0421,90.8963,90.8963,69667.0
2021-07-20 15:25:00,106.01,106.06,105.88,105.93,50648.0,90.9049,90.9478,90.7934,90.8363,50648.0
2021-07-20 15:30:00,105.93,106.11,105.89,106.06,36640.0,90.8363,90.9907,90.802,90.9478,36640.0
2021-07-20 15:35:00,106.05,106.14,105.99,106.01,62092.0,90.9392,91.0164,90.8878,90.9049,62092.0
2021-07-20 15:40:00,106.01,106.2,105.99,106.18,125626.0,90.9049,91.0678,90.8878,91.0507,125626.0
2021-07-20 15:45:00,106.17,106.24,106.12,106.23,152226.0,91.0421,91.1021,90.9992,91.0936,152226.0
2021-07-20 15:50:00,106.22,106.22,105.85,105.98,194648.0,91.085,91.085,90.7677,90.8792,194648.0
2021-07-20 15:55:00,105.97,105.99,105.79,105.85,296106.0,90.8706,90.8878,90.7163,90.7677,296106.0
2021-07-21 09:30:00,106.05,106.1,105.88,106.04,100608.0,90.9392,90.9821,90.7934,90.9306,100608.0
2021-07-21 09:35:00,106.02,106.12,105.94,106.09,64429.0,90.9135,90.9992,90.8449,90.9735,64429.0
2021-07-21 09:40:00,106.09,106.27,106.03,106.23,62457.0,90.9735,91.1279,90.9221,91.0936,62457.0
2021-07-21 09:45:00,106.23,106.27,106.14,106.23,125713.0,91.0936,91.1279,91.0164,91.0936,125713.0
2021-07-21 09:50:00,106.25,106.41,106.24,106.38,65021.0,91.1107,91.2479,91.1021,91.2222,65021.0
2021-07-21 09:55:00,106.38,106.46,106.38,106.45,26802.0,91.2222,91.2908,91.2222,91.2822,26802.0
2021-07-21 10:00:00,106.45,106.52,106.29,106.32,35647.0,91.2822,91.3422,91.145,91.1707,35647.0
2021-07-21 10:05:00,106.29,106.38,106.28,106.38,23602.0,91.145,91.2222,91.1364,91.2222,23602.0
2021-07-21 10:10:00,106.38,106.5,106.38,106.5,34992.0,91.2222,91.3251,91.2222,91.3251,34992.0
2021-07-21 10:15:00,106.49,106.5,106.21,106.21,57294.0,91.3165,91.3251,91.0764,91.0764,57294.0
2021-07-21 10:20:00,106.22,106.23,106.04,106.08,21132.0,91.085,91.0936,90.9306,90.9649,21132.0
2021-07-21 10:25:00,106.06,106.13,106.03,106.06,17812.0,90.9478,91.0078,90.9221,90.9478,17812.0
2021-07-21 10:30:00,106.06,106.19,106.04,106.19,28603.0,90.9478,91.0593,90.9306,91.0593,28603.0
2021-07-21 10:35:00,106.19,106.35,106.19,106.35,28506.0,91.0593,91.1965,91.0593,91.1965,28506.0
2021-07-21 10:40:00,106.35,106.35,106.27,106.3,37706.0,91.1965,91.1965,91.1279,91.1536,37706.0
2021-07-21 10:45:00,106.31,106.44,106.31,106.4,60454.0,91.1622,91.2736,91.1622,91.2393,60454.0
2021-07-21 10:50:00,106.39,106.43,106.28,106.3,27932.0,91.2308,91.2651,91.1364,91.1536,27932.0
2021-07-21 10:55:00,106.3,106.35,106.26,106.27,20304.0,91.1536,91.1965,91.1193,91.1279,20304.0
2021-07-21 11:00:00,106.27,106.34,106.22,106.28,40615.0,91.1279,91.1879,91.085,91.1364,40615.0
2021-07-21 11:05:00,106.28,106.33,106.25,106.25,21348.0,91.1364,91.1793,91.1107,91.1107,21348.0
2021-07-21 11:10:00,106.23,106.29,106.18,106.24,15370.0,91.0936,91.145,91.0507,91.1021,15370.0
2021-07-21 11:15:00,106.23,106.26,106.14,106.16,13821.0,91.0936,91.1193,91.0164,91.0335,13821.0
2021-07-21 11:20:00,106.17,106.18,106.12,106.13,15774.0,91.0421,91.0507,90.9992,91.0078,15774.0
2021-07-21 11:25:00,106.13,106.18,106.08,106.08,35646.0,91.0078,91.0507,90.9649,90.9649,35646.0
2021-07-21 11:30:00,106.08,106.23,106.06,106.2,20623.0,90.9649,91.0936,90.9478,91.0678,20623.0
2021-07-21 11:35:00,106.19,106.2,106.05,106.06,18891.0,91.0593,91.0678,90.9392,90.9478,18891.0
2021-07-21 11:40:00,106.07,106.14,106.05,106.06,22006.0,90.9564,91.0164,90.9392,90.9478,22006.0
2021-07-21 11:45:00,106.06,106.14,106.04,106.11,17141.0,90.9478,91.0164,90.9306,90.9907,17141.0
2021-07-21 11:50:00,106.12,106.31,106.11,106.25,23236.0,90.9992,91.1622,90.9907,91.1107,23236.0
2021-07-21 11:55:00,106.24,106.29,106.22,106.25,12989.0,91.1021,91.145,91.085,91.1107,12989.0
2021-07-21 12:00:00,106.24,106.26,106.16,106.17,21830.0,91.1021,91.1193,91.0335,91.0421,21830.0
2021-07-21 12:05:00,106.16,106.25,106.15,106.23,13056.0,91.0335,91.1107,91.025,91.0936,13056.0
2021-07-21 12:10:00,106.25,106.31,106.24,106.31,7487.0,91.1107,91.1622,91.1021,91.1622,7487.0
2021-07-21 12:15:00,106.32,106.41,106.31,106.4,17905.0,91.1707,91.2479,91.1622,91.2393,17905.0
2021-07-21 12:20:00,106.4,106.42,106.35,106.36,37988.0,91.2393,91.2565,91.1965,91.205,37988.0
2021-07-21 12:25:00,106.36,106.38,106.31,106.31,62945.0,91.205,91.2222,91.1622,91.1622,62945.0
2021-07-21 12:30:00,106.31,106.34,106.25,106.3,19948.0,91.1622,91.1879,91.1107,91.1536,19948.0
2021-07-21 12:35:00,106.3,106.35,106.28,106.33,17066.0,91.1536,91.1965,91.1364,91.1793,17066.0
2021-07-21 12:40:00,106.33,106.33,106.29,106.31,17549.0,91.1793,91.1793,91.145,91.1622,17549.0
2021-07-21 12:45:00,106.31,106.36,106.29,106.34,15928.0,91.1622,91.205,91.145,91.1879,15928.0
2021-07-21 12:50:00,106.35,106.37,106.32,106.37,16237.0,91.1965,91.2136,91.1707,91.2136,16237.0
2021-07-21 12:55:00,106.34,106.37,106.32,106.34,10900.0,91.1879,91.2136,91.1707,91.1879,10900.0
2021-07-21 13:00:00,106.33,106.4,106.33,106.4,19549.0,91.1793,91.2393,91.1793,91.2393,19549.0
2021-07-21 13:05:00,106.39,106.39,106.3,106.33,13741.0,91.2308,91.2308,91.1536,91.1793,13741.0
2021-07-21 13:10:00,106.34,106.38,106.32,106.35,24810.0,91.1879,91.2222,91.1707,91.1965,24810.0
2021-07-21 13:15:00,106.35,106.37,106.26,106.28,6933.0,91.1965,91.2136,91.1193,91.1364,6933.0
2021-07-21 13:20:00,106.28,106.35,106.27,106.32,9974.0,91.1364,91.1965,91.1279,91.1707,9974.0
2021-07-21 13:25:00,106.33,106.4,106.31,106.4,153294.0,91.1793,91.2393,91.1622,91.2393,153294.0
2021-07-21 13:30:00,106.39,106.45,106.38,106.42,36086.0,91.2308,91.2822,91.2222,91.2565,36086.0
2021-07-21 13:35:00,106.43,106.43,106.32,106.33,22169.0,91.2651,91.2651,91.1707,91.1793,22169.0
2021-07-21 13:40:00,106.33,106.34,106.29,106.29,17355.0,91.1793,91.1879,91.145,91.145,17355.0
2021-07-21 13:45:00,106.29,106.32,106.27,106.28,27492.0,91.145,91.1707,91.1279,91.1364,27492.0
2021-07-21 13:50:00,106.29,106.31,106.28,106.31,8353.0,91.145,91.1622,91.1364,91.1622,8353.0
2021-07-21 13:55:00,106.3,106.31,106.21,106.26,16501.0,91.1536,91.1622,91.0764,91.1193,16501.0
2021-07-21 14:00:00,106.27,106.29,106.23,106.28,10652.0,91.1279,91.145,91.0936,91.1364,10652.0
2021-07-21 14:05:00,106.28,106.34,106.28,106.33,11994.0,91.1364,91.1879,91.1364,91.1793,11994.0
2021-07-21 14:10:00,106.32,106.34,106.21,106.21,12097.0,91.1707,91.1879,91.0764,91.0764,12097.0
2021-07-21 14:15:00,106.2,106.2,106.16,106.16,60709.0,91.0678,91.0678,91.0335,91.0335,60709.0
2021-07-21 14:20:00,106.16,106.26,106.14,106.25,46481.0,91.0335,91.1193,91.0164,91.1107,46481.0
2021-07-21 14:25:00,106.24,106.34,106.23,106.34,34090.0,91.1021,91.1879,91.0936,91.1879,34090.0
2021-07-21 14:30:00,106.34,106.42,106.33,106.41,21430.0,91.1879,91.2565,91.1793,91.2479,21430.0
2021-07-21 14:35:00,106.4,106.43,106.36,106.43,12625.0,91.2393,91.2651,91.205,91.2651,12625.0
2021-07-21 14:40:00,106.42,106.42,106.36,106.39,15583.0,91.2565,91.2565,91.205,91.2308,15583.0
2021-07-21 14:45:00,106.38,106.38,106.3,106.31,18565.0,91.2222,91.2222,91.1536,91.1622,18565.0
2021-07-21 14:50:00,106.31,106.32,106.23,106.26,17511.0,91.1622,91.1707,91.0936,91.1193,17511.0
2021-07-21 14:55:00,106.25,106.27,106.22,106.27,22016.0,91.1107,91.1279,91.085,91.1279,22016.0
2021-07-21 15:00:00,106.26,106.28,106.22,106.23,70045.0,91.1193,91.1364,91.085,91.0936,70045.0
2021-07-21 15:05:00,106.24,106.3,106.24,106.3,63166.0,91.1021,91.1536,91.1021,91.1536,63166.0
2021-07-21 15:10:00,106.29,106.3,106.23,106.25,66056.0,91.145,91.1536,91.0936,91.1107,66056.0
2021-07-21 15:15:00,106.25,106.34,106.24,106.33,27423.0,91.1107,91.1879,91.1021,91.1793,27423.0
2021-07-21 15:20:00,106.32,106.42,106.32,106.38,25404.0,91.1707,91.2565,91.1707,91.2222,25404.0
2021-07-21 15:25:00,106.39,106.4,106.26,106.27,29322.0,91.2308,91.2393,91.1193,91.1279,29322.0
2021-07-21 15:30:00,106.26,106.26,106.19,106.2,81591.0,91.1193,91.1193,91.0593,91.0678,81591.0
2021-07-21 15:35:00,106.2,106.21,105.97,105.97,62326.0,91.0678,91.0764,90.8706,90.8706,62326.0
2021-07-21 15:40:00,105.98,106.1,105.97,106.01,118624.0,90.8792,90.9821,90.8706,90.9049,118624.0
2021-07-21 15:45:00,106.01,106.02,105.81,105.85,214309.0,90.9049,90.9135,90.7334,90.7677,214309.0
2021-07-21 15:50:00,105.85,105.92,105.66,105.88,159955.0,90.7677,90.8277,90.6048,90.7934,159955.0
2021-07-21 15:55:00,105.89,105.91,105.79,105.83,428416.0,90.802,90.8192,90.7163,90.7506,428416.0
2021-07-22 09:30:00,105.28,105.41,104.81,104.85,165581.0,90.2789,90.3904,89.8759,89.9102,165581.0
2021-07-22 09:35:00,104.84,104.96,104.74,104.96,64776.0,89.9016,90.0045,89.8159,90.0045,64776.0
2021-07-22 09:40:00,104.98,105.07,104.83,104.94,49344.0,90.0217,90.0988,89.893,89.9874,49344.0
2021-07-22 09:45:00,104.94,104.94,104.7,104.71,45938.0,89.9874,89.9874,89.7816,89.7901,45938.0
2021-07-22 09:50:00,104.71,104.94,104.7,104.94,38833.0,89.7901,89.9874,89.7816,89.9874,38833.0
2021-07-22 09:55:00,104.94,104.94,104.75,104.77,44557.0,89.9874,89.9874,89.8244,89.8416,44557.0
2021-07-22 10:00:00,104.78,104.83,104.54,104.56,37518.0,89.8502,89.893,89.6444,89.6615,37518.0
2021-07-22 10:05:00,104.56,104.7,104.52,104.69,20674.0,89.6615,89.7816,89.6272,89.773,20674.0
2021-07-22 10:10:00,104.73,104.82,104.71,104.79,56841.0,89.8073,89.8845,89.7901,89.8587,56841.0
2021-07-22 10:15:00,104.78,104.84,104.66,104.68,53819.0,89.8502,89.9016,89.7473,89.7644,53819.0
2021-07-22 10:20:00,104.68,104.82,104.66,104.7,21358.0,89.7644,89.8845,89.7473,89.7816,21358.0
2021-07-22 10:25:00,104.7,104.75,104.68,104.74,14820.0,89.7816,89.8244,89.7644,89.8159,14820.0
2021-07-22 10:30:00,104.74,104.96,104.73,104.92,30472.0,89.8159,90.0045,89.8073,89.9702,30472.0
2021-07-22 10:35:00,104.92,104.96,104.88,104.96,16496.0,89.9702,90.0045,89.9359,90.0045,16496.0
2021-07-22 10:40:00,104.98,105.01,104.92,104.95,18575.0,90.0217,90.0474,89.9702,89.9959,18575.0
2021-07-22 10:45:00,104.95,104.96,104.86,104.88,21083.0,89.9959,90.0045,89.9188,89.9359,21083.0
2021-07-22 10:50:00,104.88,104.96,104.81,104.95,89355.0,89.9359,90.0045,89.8759,89.9959,89355.0
2021-07-22 10:55:00,104.95,105.03,104.93,105.02,33425.0,89.9959,90.0645,89.9788,90.056,33425.0
2021-07-22 11:00:00,105.02,105.08,104.91,104.92,47413.0,90.056,90.1074,89.9616,89.9702,47413.0
2021-07-22 11:05:00,104.91,104.91,104.79,104.79,27045.0,89.9616,89.9616,89.8587,89.8587,27045.0
2021-07-22 11:10:00,104.8,104.91,104.79,104.84,22342.0,89.8673,89.9616,89.8587,89.9016,22342.0
2021-07-22 11:15:00,104.86,104.93,104.84,104.93,20482.0,89.9188,89.9788,89.9016,89.9788,20482.0
2021-07-22 11:20:00,104.93,104.96,104.84,104.89,12849.0,89.9788,90.0045,89.9016,89.9445,12849.0
2021-07-22 11:25:00,104.89,104.89,104.66,104.7,44666.0,89.9445,89.9445,89.7473,89.7816,44666.0
2021-07-22 11:30:00,104.7,104.75,104.65,104.66,18197.0,89.7816,89.8244,89.7387,89.7473,18197.0
2021-07-22 11:35:00,104.65,104.66,104.56,104.58,14253.0,89.7387,89.7473,89.6615,89.6787,14253.0
2021-07-22 11:40:00,104.59,104.59,104.51,104.52,15300.0,89.6872,89.6872,89.6186,89.6272,15300.0
2021-07-22 11:45:00,104.52,104.6,104.51,104.56,25957.0,89.6272,89.6958,89.6186,89.6615,25957.0
2021-07-22 11:50:00,104.56,104.61,104.49,104.6,14426.0,89.6615,89.7044,89.6015,89.6958,14426.0
2021-07-22 11:55:00,104.57,104.66,104.55,104.65,23136.0,89.6701,89.7473,89.6529,89.7387,23136.0
2021-07-22 12:00:00,104.67,104.72,104.63,104.69,14181.0,89.7558,89.7987,89.7215,89.773,14181.0
2021-07-22 12:05:00,104.69,104.71,104.66,104.7,12447.0,89.773,89.7901,89.7473,89.7816,12447.0
2021-07-22 12:10:00,104.69,104.69,104.57,104.63,12100.0,89.773,89.773,89.6701,89.7215,12100.0
2021-07-22 12:15:00,104.62,104.65,104.56,104.56,6734.0,89.713,89.7387,89.6615,89.6615,6734.0
2021-07-22 12:20:00,104.58,104.59,104.44,104.45,48869.0,89.6787,89.6872,89.5586,89.5672,48869.0
2021-07-22 12:25:00,104.46,104.53,104.46,104.52,111927.0,89.5758,89.6358,89.5758,89.6272,111927.0
2021-07-22 12:30:00,104.52,104.56,104.47,104.54,17300.0,89.6272,89.6615,89.5843,89.6444,17300.0
2021-07-22 12:35:00,104.55,104.76,104.55,104.76,15780.0,89.6529,89.833,89.6529,89.833,15780.0
2021-07-22 12:40:00,104.75,104.79,104.73,104.76,10715.0,89.8244,89.8587,89.8073,89.833,10715.0
2021-07-22 12:45:00,104.75,104.75,104.65,104.69,10994.0,89.8244,89.8244,89.7387,89.773,10994.0
2021-07-22 12:50:00,104.69,104.76,104.67,104.76,12170.0,89.773,89.833,89.7558,89.833,12170.0
2021-07-22 12:55:00,104.77,104.84,104.74,104.84,17222.0,89.8416,89.9016,89.8159,89.9016,17222.0
2021-07-22 13:00:00,104.84,104.85,104.79,104.82,17964.0,89.9016,89.9102,89.8587,89.8845,17964.0
2021-07-22 13:05:00,104.83,104.86,104.81,104.85,14610.0,89.893,89.9188,89.8759,89.9102,14610.0
2021-07-22 13:10:00,104.84,104.94,104.83,104.94,8762.0,89.9016,89.9874,89.893,89.9874,8762.0
2021-07-22 13:15:00,104.93,104.96,104.89,104.93,9092.0,89.9788,90.0045,89.9445,89.9788,9092.0
2021-07-22 13:20:00,104.92,105.02,104.92,105.02,14590.0,89.9702,90.056,89.9702,90.056,14590.0
2021-07-22 13:25:00,105.01,105.02,104.96,104.98,12027.0,90.0474,90.056,90.0045,90.0217,12027.0
2021-07-22 13:30:00,104.97,105.01,104.94,104.99,20209.0,90.0131,90.0474,89.9874,90.0302,20209.0
2021-07-22 13:35:00,104.99,105.02,104.98,105.01,12562.0,90.0302,90.056,90.0217,90.0474,12562.0
2021-07-22 13:40:00,105.01,105.04,105.0,105.03,9566.0,90.0474,90.0731,90.0388,90.0645,9566.0
2021-07-22 13:45:00,105.02,105.06,105.0,105.05,12761.0,90.056,90.0903,90.0388,90.0817,12761.0
2021-07-22 13:50:00,105.04,105.11,105.01,105.11,14328.0,90.0731,90.1331,90.0474,90.1331,14328.0
2021-07-22 13:55:00,105.12,105.12,105.05,105.12,21571.0,90.1417,90.1417,90.0817,90.1417,21571.0
2021-07-22 14:00:00,105.12,105.12,105.02,105.03,16411.0,90.1417,90.1417,90.056,90.0645,16411.0
2021-07-22 14:05:00,105.03,105.07,104.94,104.96,133898.0,90.0645,90.0988,89.9874,90.0045,133898.0
2021-07-22 14:10:00,104.96,104.98,104.94,104.95,31982.0,90.0045,90.0217,89.9874,89.9959,31982.0
2021-07-22 14:15:00,104.96,105.0,104.88,104.89,53049.0,90.0045,90.0388,89.9359,89.9445,53049.0
2021-07-22 14:20:00,104.9,104.92,104.85,104.89,11340.0,89.9531,89.9702,89.9102,89.9445,11340.0
2021-07-22 14:25:00,104.89,104.89,104.85,104.85,11692.0,89.9445,89.9445,89.9102,89.9102,11692.0
2021-07-22 14:30:00,104.85,104.88,104.81,104.85,13394.0,89.9102,89.9359,89.8759,89.9102,13394.0
2021-07-22 14:35:00,104.86,104.91,104.84,104.87,15314.0,89.9188,89.9616,89.9016,89.9273,15314.0
2021-07-22 14:40:00,104.87,104.89,104.84,104.87,20588.0,89.9273,89.9445,89.9016,89.9273,20588.0
2021-07-22 14:45:00,104.88,104.96,104.87,104.95,16823.0,89.9359,90.0045,89.9273,89.9959,16823.0
2021-07-22 14:50:00,104.95,104.98,104.94,104.96,27460.0,89.9959,90.0217,89.9874,90.0045,27460.0
2021-07-22 14:55:00,104.96,104.98,104.93,104.96,193616.0,90.0045,90.0217,89.9788,90.0045,193616.0
2021-07-22 15:00:00,104.96,104.96,104.85,104.86,171725.0,90.0045,90.0045,89.9102,89.9188,171725.0
2021-07-22 15:05:00,104.85,104.88,104.78,104.84,119836.0,89.9102,89.9359,89.8502,89.9016,119836.0
2021-07-22 15:10:00,104.84,104.84,104.78,104.8,174471.0,89.9016,89.9016,89.8502,89.8673,174471.0
2021-07-22 15:15:00,104.8,104.88,104.78,104.86,35065.0,89.8673,89.9359,89.8502,89.9188,35065.0
2021-07-22 15:20:00,104.86,104.88,104.75,104.76,63895.0,89.9188,89.9359,89.8244,89.833,63895.0
2021-07-22 15:25:00,104.76,104.83,104.74,104.83,28859.0,89.833,89.893,89.8159,89.893,28859.0
2021-07-22 15:30:00,104.83,104.86,104.75,104.77,40189.0,89.893,89.9188,89.8244,89.8416,40189.0
2021-07-22 15:35:00,104.76,104.87,104.75,104.85,38602.0,89.833,89.9273,89.8244,89.9102,38602.0
2021-07-22 15:40:00,104.85,104.85,104.74,104.8,60444.0,89.9102,89.9102,89.8159,89.8673,60444.0
2021-07-22 15:45:00,104.81,104.88,104.81,104.86,60328.0,89.8759,89.9359,89.8759,89.9188,60328.0
2021-07-22 15:50:00,104.86,104.91,104.81,104.91,75962.0,89.9188,89.9616,89.8759,89.9616,75962.0
2021-07-22 15:55:00,104.9,104.98,104.88,104.96,289911.0,89.9531,90.0217,89.9359,90.0045,289911.0
2021-07-23 09:30:00,105.35,105.46,105.1,105.43,72848.0,90.3389,90.4333,90.1246,90.4075,72848.0
2021-07-23 09:35:00,105.43,105.47,105.18,105.18,66680.0,90.4075,90.4418,90.1932,90.1932,66680.0
2021-07-23 09:40:00,105.2,105.36,105.2,105.32,32942.0,90.2103,90.3475,90.2103,90.3132,32942.0
2021-07-23 09:45:00,105.31,105.46,105.24,105.36,87904.0,90.3046,90.4333,90.2446,90.3475,87904.0
2021-07-23 09:50:00,105.36,105.43,105.15,105.15,60172.0,90.3475,90.4075,90.1674,90.1674,60172.0
2021-07-23 09:55:00,105.16,105.16,105.02,105.08,70166.0,90.176,90.176,90.056,90.1074,70166.0
2021-07-23 10:00:00,105.09,105.1,104.98,105.02,56186.0,90.116,90.1246,90.0217,90.056,56186.0
2021-07-23 10:05:00,105.0,105.2,105.0,105.2,16282.0,90.0388,90.2103,90.0388,90.2103,16282.0
2021-07-23 10:10:00,105.2,105.21,105.12,105.15,19126.0,90.2103,90.2189,90.1417,90.1674,19126.0
2021-07-23 10:15:00,105.13,105.25,105.12,105.14,25388.0,90.1503,90.2532,90.1417,90.1589,25388.0
2021-07-23 10:20:00,105.14,105.14,105.04,105.1,29892.0,90.1589,90.1589,90.0731,90.1246,29892.0
2021-07-23 10:25:00,105.11,105.18,105.1,105.12,10119.0,90.1331,90.1932,90.1246,90.1417,10119.0
2021-07-23 10:30:00,105.13,105.16,105.1,105.16,9511.0,90.1503,90.176,90.1246,90.176,9511.0
2021-07-23 10:35:00,105.15,105.25,105.14,105.17,31301.0,90.1674,90.2532,90.1589,90.1846,31301.0
2021-07-23 10:40:00,105.17,105.27,105.17,105.2,27570.0,90.1846,90.2703,90.1846,90.2103,27570.0
2021-07-23 10:45:00,105.23,105.38,105.22,105.38,18652.0,90.236,90.3647,90.2275,90.3647,18652.0
2021-07-23 10:50:00,105.38,105.43,105.35,105.41,36505.0,90.3647,90.4075,90.3389,90.3904,36505.0
2021-07-23 10:55:00,105.41,105.43,105.37,105.37,38107.0,90.3904,90.4075,90.3561,90.3561,38107.0
2021-07-23 11:00:00,105.38,105.5,105.38,105.48,41708.0,90.3647,90.4676,90.3647,90.4504,41708.0
2021-07-23 11:05:00,105.48,105.51,105.44,105.45,26536.0,90.4504,90.4761,90.4161,90.4247,26536.0
2021-07-23 11:10:00,105.43,105.49,105.35,105.49,38142.0,90.4075,90.459,90.3389,90.459,38142.0
2021-07-23 11:15:00,105.5,105.55,105.48,105.48,33238.0,90.4676,90.5104,90.4504,90.4504,33238.0
2021-07-23 11:20:00,105.5,105.6,105.5,105.6,17260.0,90.4676,90.5533,90.4676,90.5533,17260.0
2021-07-23 11:25:00,105.59,105.6,105.52,105.54,11368.0,90.5447,90.5533,90.4847,90.5019,11368.0
2021-07-23 11:30:00,105.54,105.57,105.44,105.45,24233.0,90.5019,90.5276,90.4161,90.4247,24233.0
2021-07-23 11:35:00,105.46,105.46,105.36,105.39,9971.0,90.4333,90.4333,90.3475,90.3732,9971.0
2021-07-23 11:40:00,105.39,105.41,105.31,105.31,8087.0,90.3732,90.3904,90.3046,90.3046,8087.0
2021-07-23 11:45:00,105.28,105.31,105.26,105.31,14342.0,90.2789,90.3046,90.2618,90.3046,14342.0
2021-07-23 11:50:00,105.31,105.36,105.31,105.36,32994.0,90.3046,90.3475,90.3046,90.3475,32994.0
2021-07-23 11:55:00,105.35,105.36,105.3,105.3,31255.0,90.3389,90.3475,90.2961,90.2961,31255.0
2021-07-23 12:00:00,105.3,105.42,105.3,105.39,30575.0,90.2961,90.399,90.2961,90.3732,30575.0
2021-07-23 12:05:00,105.39,105.46,105.39,105.44,24857.0,90.3732,90.4333,90.3732,90.4161,24857.0
2021-07-23 12:10:00,105.44,105.55,105.44,105.52,47817.0,90.4161,90.5104,90.4161,90.4847,47817.0
2021-07-23 12:15:00,105.52,105.56,105.51,105.55,39374.0,90.4847,90.519,90.4761,90.5104,39374.0
2021-07-23 12:20:00,105.54,105.6,105.54,105.58,40165.0,90.5019,90.5533,90.5019,90.5362,40165.0
2021-07-23 12:25:00,105.57,105.58,105.49,105.53,35372.0,90.5276,90.5362,90.459,90.4933,35372.0
2021-07-23 12:30:00,105.54,105.57,105.53,105.57,27660.0,90.5019,90.5276,90.4933,90.5276,27660.0
2021-07-23 12:35:00,105.58,105.58,105.52,105.58,36438.0,90.5362,90.5362,90.4847,90.5362,36438.0
2021-07-23 12:40:00,105.6,105.65,105.59,105.64,25985.0,90.5533,90.5962,90.5447,90.5876,25985.0
2021-07-23 12:45:00,105.63,105.65,105.58,105.62,53297.0,90.579,90.5962,90.5362,90.5705,53297.0
2021-07-23 12:50:00,105.62,105.65,105.6,105.65,23481.0,90.5705,90.5962,90.5533,90.5962,23481.0
2021-07-23 12:55:00,105.66,105.72,105.64,105.7,41874.0,90.6048,90.6562,90.5876,90.6391,41874.0
2021-07-23 13:00:00,105.69,105.77,105.69,105.74,22983.0,90.6305,90.6991,90.6305,90.6734,22983.0
2021-07-23 13:05:00,105.73,105.78,105.73,105.77,43260.0,90.6648,90.7077,90.6648,90.6991,43260.0
2021-07-23 13:10:00,105.77,105.83,105.76,105.81,33733.0,90.6991,90.7506,90.6905,90.7334,33733.0
2021-07-23 13:15:00,105.8,105.82,105.78,105.79,45975.0,90.7248,90.742,90.7077,90.7163,45975.0
2021-07-23 13:20:00,105.79,105.82,105.77,105.78,37727.0,90.7163,90.742,90.6991,90.7077,37727.0
2021-07-23 13:25:00,105.77,105.78,105.73,105.73,23873.0,90.6991,90.7077,90.6648,90.6648,23873.0
2021-07-23 13:30:00,105.74,105.74,105.64,105.65,27412.0,90.6734,90.6734,90.5876,90.5962,27412.0
2021-07-23 13:35:00,105.65,105.71,105.63,105.71,32905.0,90.5962,90.6476,90.579,90.6476,32905.0
2021-07-23 13:40:00,105.71,105.72,105.68,105.71,35672.0,90.6476,90.6562,90.6219,90.6476,35672.0
2021-07-23 13:45:00,105.72,105.77,105.68,105.76,35134.0,90.6562,90.6991,90.6219,90.6905,35134.0
2021-07-23 13:50:00,105.76,105.77,105.68,105.7,38371.0,90.6905,90.6991,90.6219,90.6391,38371.0
2021-07-23 13:55:00,105.7,105.76,105.69,105.73,35870.0,90.6391,90.6905,90.6305,90.6648,35870.0
2021-07-23 14:00:00,105.74,105.75,105.69,105.75,26437.0,90.6734,90.6819,90.6305,90.6819,26437.0
2021-07-23 14:05:00,105.74,105.78,105.7,105.78,54103.0,90.6734,90.7077,90.6391,90.7077,54103.0
2021-07-23 14:10:00,105.78,105.8,105.75,105.75,48272.0,90.7077,90.7248,90.6819,90.6819,48272.0
2021-07-23 14:15:00,105.75,105.81,105.74,105.81,32306.0,90.6819,90.7334,90.6734,90.7334,32306.0
2021-07-23 14:20:00,105.81,105.82,105.76,105.77,54455.0,90.7334,90.742,90.6905,90.6991,54455.0
2021-07-23 14:25:00,105.76,105.76,105.68,105.7,34299.0,90.6905,90.6905,90.6219,90.6391,34299.0
2021-07-23 14:30:00,105.7,105.79,105.7,105.77,44116.0,90.6391,90.7163,90.6391,90.6991,44116.0
2021-07-23 14:35:00,105.79,105.86,105.78,105.84,38990.0,90.7163,90.7763,90.7077,90.7591,38990.0
2021-07-23 14:40:00,105.83,105.84,105.78,105.81,52255.0,90.7506,90.7591,90.7077,90.7334,52255.0
2021-07-23 14:45:00,105.82,105.84,105.79,105.8,39656.0,90.742,90.7591,90.7163,90.7248,39656.0
2021-07-23 14:50:00,105.8,105.84,105.79,105.81,55510.0,90.7248,90.7591,90.7163,90.7334,55510.0
2021-07-23 14:55:00,105.81,105.85,105.79,105.84,42403.0,90.7334,90.7677,90.7163,90.7591,42403.0
2021-07-23 15:00:00,105.85,105.88,105.84,105.88,74958.0,90.7677,90.7934,90.7591,90.7934,74958.0
2021-07-23 15:05:00,105.88,105.92,105.87,105.9,70567.0,90.7934,90.8277,90.7849,90.8106,70567.0
2021-07-23 15:10:00,105.91,105.95,105.8,105.81,70681.0,90.8192,90.8535,90.7248,90.7334,70681.0
2021-07-23 15:15:00,105.81,105.83,105.77,105.83,56373.0,90.7334,90.7506,90.6991,90.7506,56373.0
2021-07-23 15:20:00,105.82,105.83,105.76,105.78,50614.0,90.742,90.7506,90.6905,90.7077,50614.0
2021-07-23 15:25:00,105.79,105.86,105.78,105.86,70796.0,90.7163,90.7763,90.7077,90.7763,70796.0
2021-07-23 15:30:00,105.86,105.87,105.73,105.83,45233.0,90.7763,90.7849,90.6648,90.7506,45233.0
2021-07-23 15:35:00,105.83,105.85,105.8,105.82,39090.0,90.7506,90.7677,90.7248,90.742,39090.0
2021-07-23 15:40:00,105.84,105.88,105.78,105.81,64567.0,90.7591,90.7934,90.7077,90.7334,64567.0
2021-07-23 15:45:00,105.81,105.92,105.79,105.85,99123.0,90.7334,90.8277,90.7163,90.7677,99123.0
2021-07-23 15:50:00,105.85,105.97,105.81,105.91,97240.0,90.7677,90.8706,90.7334,90.8192,97240.0
2021-07-23 15:55:00,105.9,105.91,105.81,105.83,222835.0,90.8106,90.8192,90.7334,90.7506,222835.0
2021-07-26 09:30:00,105.67,106.16,105.65,106.14,133362.0,90.6133,91.0335,90.5962,91.0164,133362.0
2021-07-26 09:35:00,106.14,106.17,105.89,105.94,46303.0,91.0164,91.0421,90.802,90.8449,46303.0
2021-07-26 09:40:00,105.95,105.96,105.36,105.4,55882.0,90.8535,90.862,90.3475,90.3818,55882.0
2021-07-26 09:45:00,105.41,105.41,105.21,105.25,53468.0,90.3904,90.3904,90.2189,90.2532,53468.0
2021-07-26 09:50:00,105.22,105.53,105.12,105.52,42006.0,90.2275,90.4933,90.1417,90.4847,42006.0
2021-07-26 09:55:00,105.51,105.52,105.4,105.45,41294.0,90.4761,90.4847,90.3818,90.4247,41294.0
2021-07-26 10:00:00,105.45,105.47,105.34,105.41,49833.0,90.4247,90.4418,90.3304,90.3904,49833.0
2021-07-26 10:05:00,105.4,105.51,105.36,105.51,23415.0,90.3818,90.4761,90.3475,90.4761,23415.0
2021-07-26 10:10:00,105.51,105.53,105.41,105.49,52346.0,90.4761,90.4933,90.3904,90.459,52346.0
2021-07-26 10:15:00,105.49,105.6,105.45,105.59,28481.0,90.459,90.5533,90.4247,90.5447,28481.0
2021-07-26 10:20:00,105.59,105.7,105.51,105.68,29466.0,90.5447,90.6391,90.4761,90.6219,29466.0
2021-07-26 10:25:00,105.67,105.71,105.63,105.67,41668.0,90.6133,90.6476,90.579,90.6133,41668.0
2021-07-26 10:30:00,105.67,105.72,105.48,105.49,34992.0,90.6133,90.6562,90.4504,90.459,34992.0
2021-07-26 10:35:00,105.49,105.52,105.4,105.45,17936.0,90.459,90.4847,90.3818,90.4247,17936.0
2021-07-26 10:40:00,105.44,105.65,105.44,105.5,67687.0,90.4161,90.5962,90.4161,90.4676,67687.0
2021-07-26 10:45:00,105.5,105.76,105.5,105.73,31403.0,90.4676,90.6905,90.4676,90.6648,31403.0
2021-07-26 10:50:00,105.73,105.78,105.67,105.69,25345.0,90.6648,90.7077,90.6133,90.6305,25345.0
2021-07-26 10:55:00,105.69,105.71,105.62,105.67,40113.0,90.6305,90.6476,90.5705,90.6133,40113.0
2021-07-26 11:00:00,105.67,105.67,105.49,105.52,28854.0,90.6133,90.6133,90.459,90.4847,28854.0
2021-07-26 11:05:00,105.53,105.71,105.52,105.69,22640.0,90.4933,90.6476,90.4847,90.6305,22640.0
2021-07-26 11:10:00,105.69,105.76,105.68,105.75,14209.0,90.6305,90.6905,90.6219,90.6819,14209.0
2021-07-26 11:15:00,105.74,105.84,105.72,105.76,13813.0,90.6734,90.7591,90.6562,90.6905,13813.0
2021-07-26 11:20:00,105.77,105.84,105.73,105.74,11129.0,90.6991,90.7591,90.6648,90.6734,11129.0
2021-07-26 11:25:00,105.73,105.78,105.68,105.72,14990.0,90.6648,90.7077,90.6219,90.6562,14990.0
2021-07-26 11:30:00,105.73,105.79,105.69,105.73,35285.0,90.6648,90.7163,90.6305,90.6648,35285.0
2021-07-26 11:35:00,105.73,105.8,105.72,105.78,16534.0,90.6648,90.7248,90.6562,90.7077,16534.0
2021-07-26 11:40:00,105.81,105.85,105.76,105.77,8971.0,90.7334,90.7677,90.6905,90.6991,8971.0
2021-07-26 11:45:00,105.77,105.85,105.76,105.84,8678.0,90.6991,90.7677,90.6905,90.7591,8678.0
2021-07-26 11:50:00,105.84,105.86,105.77,105.82,18310.0,90.7591,90.7763,90.6991,90.742,18310.0
2021-07-26 11:55:00,105.83,105.84,105.77,105.8,14278.0,90.7506,90.7591,90.6991,90.7248,14278.0
2021-07-26 12:00:00,105.81,105.81,105.66,105.66,19114.0,90.7334,90.7334,90.6048,90.6048,19114.0
2021-07-26 12:05:00,105.66,105.66,105.53,105.58,8788.0,90.6048,90.6048,90.4933,90.5362,8788.0
2021-07-26 12:10:00,105.59,105.59,105.52,105.52,8759.0,90.5447,90.5447,90.4847,90.4847,8759.0
2021-07-26 12:15:00,105.52,105.53,105.48,105.51,7541.0,90.4847,90.4933,90.4504,90.4761,7541.0
2021-07-26 12:20:00,105.52,105.56,105.48,105.5,13832.0,90.4847,90.519,90.4504,90.4676,13832.0
2021-07-26 12:25:00,105.5,105.54,105.48,105.48,12215.0,90.4676,90.5019,90.4504,90.4504,12215.0
2021-07-26 12:30:00,105.48,105.55,105.47,105.54,10786.0,90.4504,90.5104,90.4418,90.5019,10786.0
2021-07-26 12:35:00,105.55,105.6,105.51,105.52,11545.0,90.5104,90.5533,90.4761,90.4847,11545.0
2021-07-26 12:40:00,105.51,105.53,105.47,105.5,10436.0,90.4761,90.4933,90.4418,90.4676,10436.0
2021-07-26 12:45:00,105.51,105.52,105.48,105.5,6283.0,90.4761,90.4847,90.4504,90.4676,6283.0
2021-07-26 12:50:00,105.5,105.54,105.49,105.51,9993.0,90.4676,90.5019,90.459,90.4761,9993.0
2021-07-26 12:55:00,105.52,105.55,105.5,105.52,12839.0,90.4847,90.5104,90.4676,90.4847,12839.0
2021-07-26 13:00:00,105.52,105.54,105.45,105.47,11784.0,90.4847,90.5019,90.4247,90.4418,11784.0
2021-07-26 13:05:00,105.48,105.52,105.45,105.52,10703.0,90.4504,90.4847,90.4247,90.4847,10703.0
2021-07-26 13:10:00,105.52,105.53,105.45,105.48,17147.0,90.4847,90.4933,90.4247,90.4504,17147.0
2021-07-26 13:15:00,105.47,105.59,105.47,105.59,11109.0,90.4418,90.5447,90.4418,90.5447,11109.0
2021-07-26 13:20:00,105.59,105.59,105.5,105.52,14798.0,90.5447,90.5447,90.4676,90.4847,14798.0
2021-07-26 13:25:00,105.53,105.57,105.52,105.55,7566.0,90.4933,90.5276,90.4847,90.5104,7566.0
2021-07-26 13:30:00,105.56,105.6,105.55,105.58,23699.0,90.519,90.5533,90.5104,90.5362,23699.0
2021-07-26 13:35:00,105.58,105.6,105.55,105.59,7384.0,90.5362,90.5533,90.5104,90.5447,7384.0
2021-07-26 13:40:00,105.59,105.62,105.57,105.58,11552.0,90.5447,90.5705,90.5276,90.5362,11552.0
2021-07-26 13:45:00,105.58,105.58,105.53,105.56,16756.0,90.5362,90.5362,90.4933,90.519,16756.0
2021-07-26 13:50:00,105.56,105.6,105.55,105.57,5665.0,90.519,90.5533,90.5104,90.5276,5665.0
2021-07-26 13:55:00,105.58,105.6,105.52,105.54,9578.0,90.5362,90.5533,90.4847,90.5019,9578.0
2021-07-26 14:00:00,105.54,105.58,105.47,105.53,11549.0,90.5019,90.5362,90.4418,90.4933,11549.0
2021-07-26 14:05:00,105.53,105.56,105.52,105.56,20080.0,90.4933,90.519,90.4847,90.519,20080.0
2021-07-26 14:10:00,105.56,105.58,105.51,105.52,12235.0,90.519,90.5362,90.4761,90.4847,12235.0
2021-07-26 14:15:00,105.51,105.54,105.47,105.54,11720.0,90.4761,90.5019,90.4418,90.5019,11720.0
2021-07-26 14:20:00,105.54,105.56,105.51,105.54,11639.0,90.5019,90.519,90.4761,90.5019,11639.0
2021-07-26 14:25:00,105.54,105.59,105.53,105.59,17528.0,90.5019,90.5447,90.4933,90.5447,17528.0
2021-07-26 14:30:00,105.59,105.62,105.57,105.6,17754.0,90.5447,90.5705,90.5276,90.5533,17754.0
2021-07-26 14:35:00,105.6,105.61,105.55,105.58,12276.0,90.5533,90.5619,90.5104,90.5362,12276.0
2021-07-26 14:40:00,105.59,105.59,105.48,105.48,16543.0,90.5447,90.5447,90.4504,90.4504,16543.0
2021-07-26 14:45:00,105.5,105.53,105.48,105.51,22380.0,90.4676,90.4933,90.4504,90.4761,22380.0
2021-07-26 14:50:00,105.5,105.57,105.48,105.55,14669.0,90.4676,90.5276,90.4504,90.5104,14669.0
2021-07-26 14:55:00,105.55,105.59,105.54,105.59,16679.0,90.5104,90.5447,90.5019,90.5447,16679.0
2021-07-26 15:00:00,105.59,105.63,105.53,105.55,21883.0,90.5447,90.579,90.4933,90.5104,21883.0
2021-07-26 15:05:00,105.54,105.6,105.51,105.58,14689.0,90.5019,90.5533,90.4761,90.5362,14689.0
2021-07-26 15:10:00,105.59,105.6,105.48,105.55,20744.0,90.5447,90.5533,90.4504,90.5104,20744.0
2021-07-26 15:15:00,105.55,105.59,105.51,105.59,14282.0,90.5104,90.5447,90.4761,90.5447,14282.0
2021-07-26 15:20:00,105.59,105.66,105.58,105.66,17759.0,90.5447,90.6048,90.5362,90.6048,17759.0
2021-07-26 15:25:00,105.68,105.69,105.63,105.66,37492.0,90.6219,90.6305,90.579,90.6048,37492.0
2021-07-26 15:30:00,105.67,105.77,105.66,105.74,19515.0,90.6133,90.6991,90.6048,90.6734,19515.0
2021-07-26 15:35:00,105.73,105.79,105.63,105.7,77818.0,90.6648,90.7163,90.579,90.6391,77818.0
2021-07-26 15:40:00,105.7,105.72,105.66,105.71,26338.0,90.6391,90.6562,90.6048,90.6476,26338.0
2021-07-26 15:45:00,105.72,105.75,105.69,105.72,34948.0,90.6562,90.6819,90.6305,90.6562,34948.0
2021-07-26 15:50:00,105.73,105.97,105.73,105.95,49895.0,90.6648,90.8706,90.6648,90.8535,49895.0
2021-07-26 15:55:00,105.96,105.96,105.81,105.9,185584.0,90.862,90.862,90.7334,90.8106,185584.0
2021-07-27 09:30:00,105.84,105.84,105.41,105.61,122052.0,90.7591,90.7591,90.3904,90.5619,122052.0
2021-07-27 09:35:00,105.61,105.76,105.61,105.67,64698.0,90.5619,90.6905,90.5619,90.6133,64698.0
2021-07-27 09:40:00,105.68,105.79,105.62,105.72,33462.0,90.6219,90.7163,90.5705,90.6562,33462.0
2021-07-27 09:45:00,105.7,105.89,105.67,105.84,36327.0,90.6391,90.802,90.6133,90.7591,36327.0
2021-07-27 09:50:00,105.84,105.92,105.81,105.9,28190.0,90.7591,90.8277,90.7334,90.8106,28190.0
2021-07-27 09:55:00,105.91,105.99,105.83,105.91,36112.0,90.8192,90.8878,90.7506,90.8192,36112.0
2021-07-27 10:00:00,105.91,106.06,105.88,105.97,16043.0,90.8192,90.9478,90.7934,90.8706,16043.0
2021-07-27 10:05:00,105.99,106.1,105.96,106.0,37423.0,90.8878,90.9821,90.862,90.8963,37423.0
2021-07-27 10:10:00,106.01,106.01,105.8,105.8,31822.0,90.9049,90.9049,90.7248,90.7248,31822.0
2021-07-27 10:15:00,105.82,105.88,105.78,105.88,23481.0,90.742,90.7934,90.7077,90.7934,23481.0
2021-07-27 10:20:00,105.88,105.98,105.83,105.9,15331.0,90.7934,90.8792,90.7506,90.8106,15331.0
2021-07-27 10:25:00,105.88,106.03,105.86,106.02,27604.0,90.7934,90.9221,90.7763,90.9135,27604.0
2021-07-27 10:30:00,106.02,106.06,105.97,105.98,25217.0,90.9135,90.9478,90.8706,90.8792,25217.0
2021-07-27 10:35:00,105.99,106.12,105.99,106.08,23356.0,90.8878,90.9992,90.8878,90.9649,23356.0
2021-07-27 10:40:00,106.07,106.08,105.98,105.99,36321.0,90.9564,90.9649,90.8792,90.8878,36321.0
2021-07-27 10:45:00,105.98,106.03,105.91,106.03,33599.0,90.8792,90.9221,90.8192,90.9221,33599.0
2021-07-27 10:50:00,106.03,106.25,106.03,106.21,31076.0,90.9221,91.1107,90.9221,91.0764,31076.0
2021-07-27 10:55:00,106.22,106.29,106.17,106.17,41240.0,91.085,91.145,91.0421,91.0421,41240.0
2021-07-27 11:00:00,106.16,106.32,106.12,106.32,67116.0,91.0335,91.1707,90.9992,91.1707,67116.0
2021-07-27 11:05:00,106.32,106.38,106.31,106.37,54934.0,91.1707,91.2222,91.1622,91.2136,54934.0
2021-07-27 11:10:00,106.37,106.48,106.37,106.45,36657.0,91.2136,91.3079,91.2136,91.2822,36657.0
2021-07-27 11:15:00,106.44,106.44,106.33,106.34,31300.0,91.2736,91.2736,91.1793,91.1879,31300.0
2021-07-27 11:20:00,106.35,106.45,106.35,106.4,29586.0,91.1965,91.2822,91.1965,91.2393,29586.0
2021-07-27 11:25:00,106.4,106.45,106.35,106.36,24990.0,91.2393,91.2822,91.1965,91.205,24990.0
2021-07-27 11:30:00,106.36,106.36,106.19,106.23,42118.0,91.205,91.205,91.0593,91.0936,42118.0
2021-07-27 11:35:00,106.22,106.32,106.2,106.32,44044.0,91.085,91.1707,91.0678,91.1707,44044.0
2021-07-27 11:40:00,106.31,106.49,106.31,106.42,14603.0,91.1622,91.3165,91.1622,91.2565,14603.0
2021-07-27 11:45:00,106.41,106.43,106.35,106.42,10809.0,91.2479,91.2651,91.1965,91.2565,10809.0
2021-07-27 11:50:00,106.44,106.49,106.42,106.47,14777.0,91.2736,91.3165,91.2565,91.2994,14777.0
2021-07-27 11:55:00,106.44,106.44,106.35,106.37,13993.0,91.2736,91.2736,91.1965,91.2136,13993.0
2021-07-27 12:00:00,106.35,106.37,106.26,106.33,27551.0,91.1965,91.2136,91.1193,91.1793,27551.0
2021-07-27 12:05:00,106.33,106.47,106.3,106.44,20114.0,91.1793,91.2994,91.1536,91.2736,20114.0
2021-07-27 12:10:00,106.44,106.44,106.31,106.36,27272.0,91.2736,91.2736,91.1622,91.205,27272.0
2021-07-27 12:15:00,106.35,106.4,106.31,106.36,28244.0,91.1965,91.2393,91.1622,91.205,28244.0
2021-07-27 12:20:00,106.37,106.45,106.36,106.39,18626.0,91.2136,91.2822,91.205,91.2308,18626.0
2021-07-27 12:25:00,106.39,106.5,106.36,106.49,10648.0,91.2308,91.3251,91.205,91.3165,10648.0
2021-07-27 12:30:00,106.49,106.58,106.47,106.5,28593.0,91.3165,91.3937,91.2994,91.3251,28593.0
2021-07-27 12:35:00,106.51,106.54,106.49,106.54,26457.0,91.3337,91.3594,91.3165,91.3594,26457.0
2021-07-27 12:40:00,106.53,106.66,106.47,106.66,15365.0,91.3508,91.4623,91.2994,91.4623,15365.0
2021-07-27 12:45:00,106.67,106.67,106.56,106.57,17128.0,91.4709,91.4709,91.3765,91.3851,17128.0
2021-07-27 12:50:00,106.58,106.6,106.51,106.53,10066.0,91.3937,91.4108,91.3337,91.3508,10066.0
2021-07-27 12:55:00,106.52,106.56,106.46,106.46,9221.0,91.3422,91.3765,91.2908,91.2908,9221.0
2021-07-27 13:00:00,106.45,106.48,106.41,106.44,11606.0,91.2822,91.3079,91.2479,91.2736,11606.0
2021-07-27 13:05:00,106.45,106.5,106.4,106.48,10159.0,91.2822,91.3251,91.2393,91.3079,10159.0
2021-07-27 13:10:00,106.47,106.55,106.44,106.53,12381.0,91.2994,91.368,91.2736,91.3508,12381.0
2021-07-27 13:15:00,106.53,106.55,106.47,106.54,115814.0,91.3508,91.368,91.2994,91.3594,115814.0
2021-07-27 13:20:00,106.55,106.56,106.47,106.49,45706.0,91.368,91.3765,91.2994,91.3165,45706.0
2021-07-27 13:25:00,106.49,106.51,106.37,106.44,10850.0,91.3165,91.3337,91.2136,91.2736,10850.0
2021-07-27 13:30:00,106.44,106.44,106.33,106.39,17543.0,91.2736,91.2736,91.1793,91.2308,17543.0
2021-07-27 13:35:00,106.39,106.45,106.39,106.45,12791.0,91.2308,91.2822,91.2308,91.2822,12791.0
2021-07-27 13:40:00,106.45,106.52,106.41,106.48,16882.0,91.2822,91.3422,91.2479,91.3079,16882.0
2021-07-27 13:45:00,106.47,106.52,106.43,106.51,17520.0,91.2994,91.3422,91.2651,91.3337,17520.0
2021-07-27 13:50:00,106.49,106.49,106.41,106.41,17210.0,91.3165,91.3165,91.2479,91.2479,17210.0
2021-07-27 13:55:00,106.42,106.43,106.35,106.36,12626.0,91.2565,91.2651,91.1965,91.205,12626.0
2021-07-27 14:00:00,106.35,106.36,106.28,106.34,13720.0,91.1965,91.205,91.1364,91.1879,13720.0
2021-07-27 14:05:00,106.33,106.36,106.3,106.36,55476.0,91.1793,91.205,91.1536,91.205,55476.0
2021-07-27 14:10:00,106.36,106.45,106.33,106.45,18485.0,91.205,91.2822,91.1793,91.2822,18485.0
2021-07-27 14:15:00,106.45,106.52,106.45,106.51,25382.0,91.2822,91.3422,91.2822,91.3337,25382.0
2021-07-27 14:20:00,106.52,106.55,106.47,106.55,10382.0,91.3422,91.368,91.2994,91.368,10382.0
2021-07-27 14:25:00,106.55,106.61,106.55,106.59,105174.0,91.368,91.4194,91.368,91.4023,105174.0
2021-07-27 14:30:00,106.6,106.61,106.5,106.53,44250.0,91.4108,91.4194,91.3251,91.3508,44250.0
2021-07-27 14:35:00,106.53,106.55,106.46,106.46,19113.0,91.3508,91.368,91.2908,91.2908,19113.0
2021-07-27 14:40:00,106.47,106.49,106.43,106.45,20748.0,91.2994,91.3165,91.2651,91.2822,20748.0
2021-07-27 14:45:00,106.46,106.54,106.46,106.51,11236.0,91.2908,91.3594,91.2908,91.3337,11236.0
2021-07-27 14:50:00,106.5,106.53,106.34,106.38,20122.0,91.3251,91.3508,91.1879,91.2222,20122.0
2021-07-27 14:55:00,106.38,106.43,106.36,106.4,18557.0,91.2222,91.2651,91.205,91.2393,18557.0
2021-07-27 15:00:00,106.4,106.49,106.4,106.43,25011.0,91.2393,91.3165,91.2393,91.2651,25011.0
2021-07-27 15:05:00,106.42,106.45,106.36,106.4,17675.0,91.2565,91.2822,91.205,91.2393,17675.0
2021-07-27 15:10:00,106.39,106.4,106.3,106.36,24381.0,91.2308,91.2393,91.1536,91.205,24381.0
2021-07-27 15:15:00,106.37,106.37,106.3,106.34,18605.0,91.2136,91.2136,91.1536,91.1879,18605.0
2021-07-27 15:20:00,106.35,106.42,106.28,106.3,68780.0,91.1965,91.2565,91.1364,91.1536,68780.0
2021-07-27 15:25:00,106.31,106.32,106.23,106.27,28293.0,91.1622,91.1707,91.0936,91.1279,28293.0
2021-07-27 15:30:00,106.27,106.33,106.21,106.27,46745.0,91.1279,91.1793,91.0764,91.1279,46745.0
2021-07-27 15:35:00,106.27,106.43,106.25,106.42,44034.0,91.1279,91.2651,91.1107,91.2565,44034.0
2021-07-27 15:40:00,106.43,106.45,106.39,106.42,19165.0,91.2651,91.2822,91.2308,91.2565,19165.0
2021-07-27 15:45:00,106.41,106.47,106.33,106.34,56376.0,91.2479,91.2994,91.1793,91.1879,56376.0
2021-07-27 15:50:00,106.34,106.51,106.34,106.47,64782.0,91.1879,91.3337,91.1879,91.2994,64782.0
2021-07-27 15:55:00,106.48,106.53,106.4,106.52,133416.0,91.3079,91.3508,91.2393,91.3422,133416.0
2021-07-28 09:30:00,106.59,106.78,106.49,106.75,114523.0,91.4023,91.5652,91.3165,91.5395,114523.0
2021-07-28 09:35:00,106.75,106.8,106.63,106.69,46400.0,91.5395,91.5823,91.4366,91.488,46400.0
2021-07-28 09:40:00,106.7,106.76,106.63,106.64,26250.0,91.4966,91.548,91.4366,91.4451,26250.0
2021-07-28 09:45:00,106.65,106.67,106.39,106.49,64874.0,91.4537,91.4709,91.2308,91.3165,64874.0
2021-07-28 09:50:00,106.48,106.5,106.31,106.38,41113.0,91.3079,91.3251,91.1622,91.2222,41113.0
2021-07-28 09:55:00,106.37,106.39,106.24,106.36,42945.0,91.2136,91.2308,91.1021,91.205,42945.0
2021-07-28 10:00:00,106.38,106.39,106.21,106.22,36859.0,91.2222,91.2308,91.0764,91.085,36859.0
2021-07-28 10:05:00,106.21,106.21,105.93,105.94,45897.0,91.0764,91.0764,90.8363,90.8449,45897.0
2021-07-28 10:10:00,105.94,105.99,105.8,105.84,60825.0,90.8449,90.8878,90.7248,90.7591,60825.0
2021-07-28 10:15:00,105.84,105.95,105.84,105.94,53788.0,90.7591,90.8535,90.7591,90.8449,53788.0
2021-07-28 10:20:00,105.94,105.99,105.87,105.93,65766.0,90.8449,90.8878,90.7849,90.8363,65766.0
2021-07-28 10:25:00,105.93,106.08,105.93,106.08,38366.0,90.8363,90.9649,90.8363,90.9649,38366.0
2021-07-28 10:30:00,106.09,106.11,105.99,106.06,44269.0,90.9735,90.9907,90.8878,90.9478,44269.0
2021-07-28 10:35:00,106.05,106.1,105.93,105.97,25869.0,90.9392,90.9821,90.8363,90.8706,25869.0
2021-07-28 10:40:00,105.95,106.02,105.94,106.01,37615.0,90.8535,90.9135,90.8449,90.9049,37615.0
2021-07-28 10:45:00,106.0,106.09,105.97,105.98,26774.0,90.8963,90.9735,90.8706,90.8792,26774.0
2021-07-28 10:50:00,105.99,106.11,105.99,106.04,10164.0,90.8878,90.9907,90.8878,90.9306,10164.0
2021-07-28 10:55:00,106.04,106.1,106.03,106.09,16604.0,90.9306,90.9821,90.9221,90.9735,16604.0
2021-07-28 11:00:00,106.09,106.09,105.94,105.98,21197.0,90.9735,90.9735,90.8449,90.8792,21197.0
2021-07-28 11:05:00,105.99,106.05,105.89,106.05,26661.0,90.8878,90.9392,90.802,90.9392,26661.0
2021-07-28 11:10:00,106.06,106.06,105.94,105.99,62780.0,90.9478,90.9478,90.8449,90.8878,62780.0
2021-07-28 11:15:00,106.0,106.05,105.95,106.0,11377.0,90.8963,90.9392,90.8535,90.8963,11377.0
2021-07-28 11:20:00,106.0,106.13,106.0,106.09,18297.0,90.8963,91.0078,90.8963,90.9735,18297.0
2021-07-28 11:25:00,106.1,106.11,106.06,106.09,43566.0,90.9821,90.9907,90.9478,90.9735,43566.0
2021-07-28 11:30:00,106.08,106.11,106.02,106.03,28976.0,90.9649,90.9907,90.9135,90.9221,28976.0
2021-07-28 11:35:00,106.02,106.18,105.98,106.17,21628.0,90.9135,91.0507,90.8792,91.0421,21628.0
2021-07-28 11:40:00,106.18,106.2,106.15,106.15,15221.0,91.0507,91.0678,91.025,91.025,15221.0
2021-07-28 11:45:00,106.12,106.2,106.12,106.16,8693.0,90.9992,91.0678,90.9992,91.0335,8693.0
2021-07-28 11:50:00,106.16,106.26,106.14,106.26,21095.0,91.0335,91.1193,91.0164,91.1193,21095.0
2021-07-28 11:55:00,106.25,106.27,106.13,106.14,16391.0,91.1107,91.1279,91.0078,91.0164,16391.0
2021-07-28 12:00:00,106.15,106.17,106.03,106.04,16297.0,91.025,91.0421,90.9221,90.9306,16297.0
2021-07-28 12:05:00,106.06,106.1,106.02,106.08,43094.0,90.9478,90.9821,90.9135,90.9649,43094.0
2021-07-28 12:10:00,106.08,106.1,106.03,106.03,30665.0,90.9649,90.9821,90.9221,90.9221,30665.0
2021-07-28 12:15:00,106.04,106.08,106.01,106.08,25942.0,90.9306,90.9649,90.9049,90.9649,25942.0
2021-07-28 12:20:00,106.04,106.04,105.92,105.97,17202.0,90.9306,90.9306,90.8277,90.8706,17202.0
2021-07-28 12:25:00,105.95,105.95,105.84,105.84,14702.0,90.8535,90.8535,90.7591,90.7591,14702.0
2021-07-28 12:30:00,105.84,105.86,105.82,105.85,29243.0,90.7591,90.7763,90.742,90.7677,29243.0
2021-07-28 12:35:00,105.86,105.87,105.8,105.86,21054.0,90.7763,90.7849,90.7248,90.7763,21054.0
2021-07-28 12:40:00,105.87,105.87,105.8,105.83,10425.0,90.7849,90.7849,90.7248,90.7506,10425.0
2021-07-28 12:45:00,105.84,105.88,105.82,105.86,20771.0,90.7591,90.7934,90.742,90.7763,20771.0
2021-07-28 12:50:00,105.85,105.9,105.83,105.87,16042.0,90.7677,90.8106,90.7506,90.7849,16042.0
2021-07-28 12:55:00,105.86,105.93,105.85,105.93,11764.0,90.7763,90.8363,90.7677,90.8363,11764.0
2021-07-28 13:00:00,105.93,105.99,105.9,105.98,16871.0,90.8363,90.8878,90.8106,90.8792,16871.0
2021-07-28 13:05:00,106.0,106.03,105.96,106.02,39702.0,90.8963,90.9221,90.862,90.9135,39702.0
2021-07-28 13:10:00,106.02,106.05,105.95,105.97,39827.0,90.9135,90.9392,90.8535,90.8706,39827.0
2021-07-28 13:15:00,105.97,105.98,105.88,105.89,68492.0,90.8706,90.8792,90.7934,90.802,68492.0
2021-07-28 13:20:00,105.89,105.92,105.88,105.89,25561.0,90.802,90.8277,90.7934,90.802,25561.0
2021-07-28 13:25:00,105.88,105.89,105.8,105.81,8813.0,90.7934,90.802,90.7248,90.7334,8813.0
2021-07-28 13:30:00,105.81,105.88,105.81,105.87,12956.0,90.7334,90.7934,90.7334,90.7849,12956.0
2021-07-28 13:35:00,105.87,105.91,105.84,105.89,23664.0,90.7849,90.8192,90.7591,90.802,23664.0
2021-07-28 13:40:00,105.89,106.09,105.88,106.08,58614.0,90.802,90.9735,90.7934,90.9649,58614.0
2021-07-28 13:45:00,106.07,106.14,106.07,106.13,8770.0,90.9564,91.0164,90.9564,91.0078,8770.0
2021-07-28 13:50:00,106.14,106.17,106.1,106.13,21299.0,91.0164,91.0421,90.9821,91.0078,21299.0
2021-07-28 13:55:00,106.13,106.13,106.07,106.09,55544.0,91.0078,91.0078,90.9564,90.9735,55544.0
2021-07-28 14:00:00,106.09,106.1,105.83,106.1,100756.0,90.9735,90.9821,90.7506,90.9821,100756.0
2021-07-28 14:05:00,106.09,106.18,106.03,106.18,16336.0,90.9735,91.0507,90.9221,91.0507,16336.0
2021-07-28 14:10:00,106.19,106.32,106.18,106.32,53198.0,91.0593,91.1707,91.0507,91.1707,53198.0
2021-07-28 14:15:00,106.31,106.31,106.26,106.27,18990.0,91.1622,91.1622,91.1193,91.1279,18990.0
2021-07-28 14:20:00,106.27,106.33,106.24,106.29,20466.0,91.1279,91.1793,91.1021,91.145,20466.0
2021-07-28 14:25:00,106.28,106.3,106.25,106.26,13315.0,91.1364,91.1536,91.1107,91.1193,13315.0
2021-07-28 14:30:00,106.26,106.31,106.24,106.28,24172.0,91.1193,91.1622,91.1021,91.1364,24172.0
2021-07-28 14:35:00,106.26,106.35,106.18,106.31,57232.0,91.1193,91.1965,91.0507,91.1622,57232.0
2021-07-28 14:40:00,106.29,106.35,106.25,106.35,22187.0,91.145,91.1965,91.1107,91.1965,22187.0
2021-07-28 14:45:00,106.35,106.45,106.34,106.45,29456.0,91.1965,91.2822,91.1879,91.2822,29456.0
2021-07-28 14:50:00,106.46,106.55,106.41,106.45,54311.0,91.2908,91.368,91.2479,91.2822,54311.0
2021-07-28 14:55:00,106.46,106.54,106.46,106.48,33622.0,91.2908,91.3594,91.2908,91.3079,33622.0
2021-07-28 15:00:00,106.49,106.55,106.45,106.47,82890.0,91.3165,91.368,91.2822,91.2994,82890.0
2021-07-28 15:05:00,106.47,106.48,106.34,106.38,27678.0,91.2994,91.3079,91.1879,91.2222,27678.0
2021-07-28 15:10:00,106.38,106.51,106.37,106.51,38647.0,91.2222,91.3337,91.2136,91.3337,38647.0
2021-07-28 15:15:00,106.51,106.58,106.44,106.47,54549.0,91.3337,91.3937,91.2736,91.2994,54549.0
2021-07-28 15:20:00,106.49,106.49,106.31,106.34,47823.0,91.3165,91.3165,91.1622,91.1879,47823.0
2021-07-28 15:25:00,106.34,106.45,106.34,106.38,89564.0,91.1879,91.2822,91.1879,91.2222,89564.0
2021-07-28 15:30:00,106.39,106.52,106.39,106.45,109354.0,91.2308,91.3422,91.2308,91.2822,109354.0
2021-07-28 15:35:00,106.44,106.46,106.29,106.4,50309.0,91.2736,91.2908,91.145,91.2393,50309.0
2021-07-28 15:40:00,106.41,106.51,106.38,106.49,22877.0,91.2479,91.3337,91.2222,91.3165,22877.0
2021-07-28 15:45:00,106.49,106.54,106.36,106.4,27043.0,91.3165,91.3594,91.205,91.2393,27043.0
2021-07-28 15:50:00,106.4,106.41,106.23,106.28,46915.0,91.2393,91.2479,91.0936,91.1364,46915.0
2021-07-28 15:55:00,106.28,106.28,106.13,106.13,85097.0,91.1364,91.1364,91.0078,91.0078,85097.0
2021-07-29 09:30:00,106.51,106.86,106.42,106.75,173201.0,91.3337,91.6338,91.2565,91.5395,173201.0
2021-07-29 09:35:00,106.76,106.78,106.62,106.64,60368.0,91.548,91.5652,91.428,91.4451,60368.0
2021-07-29 09:40:00,106.66,106.78,106.61,106.78,73888.0,91.4623,91.5652,91.4194,91.5652,73888.0
2021-07-29 09:45:00,106.78,106.78,106.61,106.65,56311.0,91.5652,91.5652,91.4194,91.4537,56311.0
2021-07-29 09:50:00,106.64,106.8,106.63,106.79,28649.0,91.4451,91.5823,91.4366,91.5738,28649.0
2021-07-29 09:55:00,106.8,107.07,106.8,107.06,46901.0,91.5823,91.8139,91.5823,91.8053,46901.0
2021-07-29 10:00:00,107.06,107.15,106.97,107.05,54240.0,91.8053,91.8825,91.7281,91.7967,54240.0
2021-07-29 10:05:00,107.04,107.16,107.01,107.11,45363.0,91.7881,91.891,91.7624,91.8482,45363.0
2021-07-29 10:10:00,107.11,107.16,107.01,107.03,39349.0,91.8482,91.891,91.7624,91.7796,39349.0
2021-07-29 10:15:00,107.03,107.1,107.0,107.08,30885.0,91.7796,91.8396,91.7538,91.8224,30885.0
2021-07-29 10:20:00,107.09,107.17,107.02,107.16,35034.0,91.831,91.8996,91.771,91.891,35034.0
2021-07-29 10:25:00,107.16,107.18,107.05,107.07,26636.0,91.891,91.9082,91.7967,91.8139,26636.0
2021-07-29 10:30:00,107.08,107.15,106.99,107.02,25397.0,91.8224,91.8825,91.7453,91.771,25397.0
2021-07-29 10:35:00,107.04,107.04,106.89,106.9,51771.0,91.7881,91.7881,91.6595,91.6681,51771.0
2021-07-29 10:40:00,106.9,106.95,106.89,106.93,45860.0,91.6681,91.711,91.6595,91.6938,45860.0
2021-07-29 10:45:00,106.96,106.99,106.9,106.99,27473.0,91.7195,91.7453,91.6681,91.7453,27473.0
2021-07-29 10:50:00,107.01,107.11,106.99,107.07,22929.0,91.7624,91.8482,91.7453,91.8139,22929.0
2021-07-29 10:55:00,107.08,107.08,106.95,107.0,66290.0,91.8224,91.8224,91.711,91.7538,66290.0
2021-07-29 11:00:00,107.0,107.08,106.96,107.08,109325.0,91.7538,91.8224,91.7195,91.8224,109325.0
2021-07-29 11:05:00,107.09,107.1,106.96,107.0,122117.0,91.831,91.8396,91.7195,91.7538,122117.0
2021-07-29 11:10:00,107.0,107.07,106.98,107.03,43691.0,91.7538,91.8139,91.7367,91.7796,43691.0
2021-07-29 11:15:00,107.03,107.03,106.84,106.89,42228.0,91.7796,91.7796,91.6166,91.6595,42228.0
2021-07-29 11:20:00,106.88,106.88,106.73,106.74,38589.0,91.6509,91.6509,91.5223,91.5309,38589.0
2021-07-29 11:25:00,106.74,106.76,106.65,106.68,65754.0,91.5309,91.548,91.4537,91.4794,65754.0
2021-07-29 11:30:00,106.69,106.76,106.66,106.67,35859.0,91.488,91.548,91.4623,91.4709,35859.0
2021-07-29 11:35:00,106.66,106.76,106.61,106.76,38738.0,91.4623,91.548,91.4194,91.548,38738.0
2021-07-29 11:40:00,106.76,106.78,106.56,106.57,30821.0,91.548,91.5652,91.3765,91.3851,30821.0
2021-07-29 11:45:00,106.56,106.56,106.26,106.26,26637.0,91.3765,91.3765,91.1193,91.1193,26637.0
2021-07-29 11:50:00,106.27,106.47,106.26,106.45,31247.0,91.1279,91.2994,91.1193,91.2822,31247.0
2021-07-29 11:55:00,106.44,106.56,106.42,106.52,28744.0,91.2736,91.3765,91.2565,91.3422,28744.0
2021-07-29 12:00:00,106.52,106.61,106.47,106.61,22106.0,91.3422,91.4194,91.2994,91.4194,22106.0
2021-07-29 12:05:00,106.58,106.65,106.55,106.6,29758.0,91.3937,91.4537,91.368,91.4108,29758.0
2021-07-29 12:10:00,106.61,106.63,106.58,106.59,18966.0,91.4194,91.4366,91.3937,91.4023,18966.0
2021-07-29 12:15:00,106.59,106.61,106.53,106.6,29210.0,91.4023,91.4194,91.3508,91.4108,29210.0
2021-07-29 12:20:00,106.61,106.65,106.6,106.64,17730.0,91.4194,91.4537,91.4108,91.4451,17730.0
2021-07-29 12:25:00,106.65,106.67,106.59,106.64,15975.0,91.4537,91.4709,91.4023,91.4451,15975.0
2021-07-29 12:30:00,106.65,106.74,106.65,106.7,15077.0,91.4537,91.5309,91.4537,91.4966,15077.0
2021-07-29 12:35:00,106.7,106.78,106.69,106.71,13025.0,91.4966,91.5652,91.488,91.5052,13025.0
2021-07-29 12:40:00,106.72,106.76,106.68,106.7,14089.0,91.5137,91.548,91.4794,91.4966,14089.0
2021-07-29 12:45:00,106.7,106.73,106.65,106.68,12163.0,91.4966,91.5223,91.4537,91.4794,12163.0
2021-07-29 12:50:00,106.69,106.73,106.67,106.73,8125.0,91.488,91.5223,91.4709,91.5223,8125.0
2021-07-29 12:55:00,106.72,106.74,106.64,106.66,17420.0,91.5137,91.5309,91.4451,91.4623,17420.0
2021-07-29 13:00:00,106.66,106.74,106.66,106.7,17006.0,91.4623,91.5309,91.4623,91.4966,17006.0
2021-07-29 13:05:00,106.7,106.7,106.63,106.68,9037.0,91.4966,91.4966,91.4366,91.4794,9037.0
2021-07-29 13:10:00,106.69,106.73,106.63,106.73,24115.0,91.488,91.5223,91.4366,91.5223,24115.0
2021-07-29 13:15:00,106.73,106.73,106.69,106.71,11599.0,91.5223,91.5223,91.488,91.5052,11599.0
2021-07-29 13:20:00,106.71,106.79,106.68,106.79,12992.0,91.5052,91.5738,91.4794,91.5738,12992.0
2021-07-29 13:25:00,106.78,106.78,106.69,106.71,10332.0,91.5652,91.5652,91.488,91.5052,10332.0
2021-07-29 13:30:00,106.71,106.74,106.71,106.71,9840.0,91.5052,91.5309,91.5052,91.5052,9840.0
2021-07-29 13:35:00,106.72,106.76,106.64,106.65,27244.0,91.5137,91.548,91.4451,91.4537,27244.0
2021-07-29 13:40:00,106.64,106.67,106.61,106.63,8248.0,91.4451,91.4709,91.4194,91.4366,8248.0
2021-07-29 13:45:00,106.62,106.64,106.57,106.58,20713.0,91.428,91.4451,91.3851,91.3937,20713.0
2021-07-29 13:50:00,106.58,106.58,106.45,106.45,22852.0,91.3937,91.3937,91.2822,91.2822,22852.0
2021-07-29 13:55:00,106.46,106.47,106.41,106.44,22993.0,91.2908,91.2994,91.2479,91.2736,22993.0
2021-07-29 14:00:00,106.45,106.52,106.42,106.44,15638.0,91.2822,91.3422,91.2565,91.2736,15638.0
2021-07-29 14:05:00,106.45,106.45,106.41,106.43,11532.0,91.2822,91.2822,91.2479,91.2651,11532.0
2021-07-29 14:10:00,106.44,106.55,106.44,106.55,10632.0,91.2736,91.368,91.2736,91.368,10632.0
2021-07-29 14:15:00,106.56,106.56,106.49,106.5,9570.0,91.3765,91.3765,91.3165,91.3251,9570.0
2021-07-29 14:20:00,106.5,106.51,106.38,106.42,13035.0,91.3251,91.3337,91.2222,91.2565,13035.0
2021-07-29 14:25:00,106.42,106.47,106.42,106.44,14986.0,91.2565,91.2994,91.2565,91.2736,14986.0
2021-07-29 14:30:00,106.44,106.45,106.39,106.39,16031.0,91.2736,91.2822,91.2308,91.2308,16031.0
2021-07-29 14:35:00,106.39,106.43,106.36,106.36,13981.0,91.2308,91.2651,91.205,91.205,13981.0
2021-07-29 14:40:00,106.36,106.49,106.36,106.48,10862.0,91.205,91.3165,91.205,91.3079,10862.0
2021-07-29 14:45:00,106.47,106.52,106.43,106.51,6541.0,91.2994,91.3422,91.2651,91.3337,6541.0
2021-07-29 14:50:00,106.51,106.55,106.49,106.54,14295.0,91.3337,91.368,91.3165,91.3594,14295.0
2021-07-29 14:55:00,106.55,106.57,106.5,106.5,10291.0,91.368,91.3851,91.3251,91.3251,10291.0
2021-07-29 15:00:00,106.51,106.57,106.41,106.56,28805.0,91.3337,91.3851,91.2479,91.3765,28805.0
2021-07-29 15:05:00,106.57,106.57,106.43,106.43,17316.0,91.3851,91.3851,91.2651,91.2651,17316.0
2021-07-29 15:10:00,106.44,106.45,106.26,106.27,23333.0,91.2736,91.2822,91.1193,91.1279,23333.0
2021-07-29 15:15:00,106.28,106.29,106.18,106.26,42243.0,91.1364,91.145,91.0507,91.1193,42243.0
2021-07-29 15:20:00,106.26,106.34,106.26,106.28,14980.0,91.1193,91.1879,91.1193,91.1364,14980.0
2021-07-29 15:25:00,106.28,106.37,106.26,106.32,13436.0,91.1364,91.2136,91.1193,91.1707,13436.0
2021-07-29 15:30:00,106.34,106.42,106.34,106.38,34139.0,91.1879,91.2565,91.1879,91.2222,34139.0
2021-07-29 15:35:00,106.38,106.38,106.28,106.31,36270.0,91.2222,91.2222,91.1364,91.1622,36270.0
2021-07-29 15:40:00,106.3,106.33,106.22,106.24,36964.0,91.1536,91.1793,91.085,91.1021,36964.0
2021-07-29 15:45:00,106.24,106.27,106.09,106.1,71628.0,91.1021,91.1279,90.9735,90.9821,71628.0
2021-07-29 15:50:00,106.09,106.19,106.04,106.16,188905.0,90.9735,91.0593,90.9306,91.0335,188905.0
2021-07-29 15:55:00,106.15,106.17,106.07,106.15,134233.0,91.025,91.0421,90.9564,91.025,134233.0
2021-07-30 09:30:00,106.36,107.18,106.23,107.18,124621.0,91.205,91.9082,91.0936,91.9082,124621.0
2021-07-30 09:35:00,107.19,107.57,107.16,107.57,83574.0,91.9168,92.2426,91.891,92.2426,83574.0
2021-07-30 09:40:00,107.56,107.63,107.48,107.49,69536.0,92.234,92.2941,92.1654,92.174,69536.0
2021-07-30 09:45:00,107.48,107.51,107.23,107.38,87467.0,92.1654,92.1912,91.9511,92.0797,87467.0
2021-07-30 09:50:00,107.38,107.55,107.24,107.55,49700.0,92.0797,92.2255,91.9596,92.2255,49700.0
2021-07-30 09:55:00,107.55,107.72,107.54,107.54,40357.0,92.2255,92.3712,92.2169,92.2169,40357.0
2021-07-30 10:00:00,107.54,107.55,107.31,107.35,60941.0,92.2169,92.2255,92.0197,92.054,60941.0
2021-07-30 10:05:00,107.34,107.42,107.21,107.37,40319.0,92.0454,92.114,91.9339,92.0711,40319.0
2021-07-30 10:10:00,107.37,107.39,107.26,107.3,45735.0,92.0711,92.0883,91.9768,92.0111,45735.0
2021-07-30 10:15:00,107.3,107.3,107.12,107.25,50713.0,92.0111,92.0111,91.8567,91.9682,50713.0
2021-07-30 10:20:00,107.24,107.49,107.24,107.46,25542.0,91.9596,92.174,91.9596,92.1483,25542.0
2021-07-30 10:25:00,107.46,107.51,107.34,107.39,37718.0,92.1483,92.1912,92.0454,92.0883,37718.0
2021-07-30 10:30:00,107.41,107.55,107.36,107.36,45492.0,92.1054,92.2255,92.0625,92.0625,45492.0
2021-07-30 10:35:00,107.34,107.34,107.21,107.28,33185.0,92.0454,92.0454,91.9339,91.9939,33185.0
2021-07-30 10:40:00,107.27,107.28,107.15,107.21,33796.0,91.9854,91.9939,91.8825,91.9339,33796.0
2021-07-30 10:45:00,107.23,107.24,107.09,107.16,48463.0,91.9511,91.9596,91.831,91.891,48463.0
2021-07-30 10:50:00,107.19,107.21,107.07,107.09,51277.0,91.9168,91.9339,91.8139,91.831,51277.0
2021-07-30 10:55:00,107.06,107.14,106.98,106.99,32132.0,91.8053,91.8739,91.7367,91.7453,32132.0
2021-07-30 11:00:00,106.99,107.0,106.85,106.99,25396.0,91.7453,91.7538,91.6252,91.7453,25396.0
2021-07-30 11:05:00,107.0,107.17,106.98,107.14,59175.0,91.7538,91.8996,91.7367,91.8739,59175.0
2021-07-30 11:10:00,107.14,107.23,107.1,107.19,39370.0,91.8739,91.9511,91.8396,91.9168,39370.0
2021-07-30 11:15:00,107.18,107.18,107.06,107.07,24483.0,91.9082,91.9082,91.8053,91.8139,24483.0
2021-07-30 11:20:00,107.07,107.08,106.97,107.02,32068.0,91.8139,91.8224,91.7281,91.771,32068.0
2021-07-30 11:25:00,106.99,107.0,106.92,106.99,31099.0,91.7453,91.7538,91.6852,91.7453,31099.0
2021-07-30 11:30:00,106.98,106.99,106.89,106.9,32241.0,91.7367,91.7453,91.6595,91.6681,32241.0
2021-07-30 11:35:00,106.9,106.98,106.78,106.79,36727.0,91.6681,91.7367,91.5652,91.5738,36727.0
2021-07-30 11:40:00,106.78,106.79,106.72,106.77,14842.0,91.5652,91.5738,91.5137,91.5566,14842.0
2021-07-30 11:45:00,106.76,106.83,106.75,106.76,51688.0,91.548,91.6081,91.5395,91.548,51688.0
2021-07-30 11:50:00,106.74,106.77,106.67,106.69,26189.0,91.5309,91.5566,91.4709,91.488,26189.0
2021-07-30 11:55:00,106.69,106.69,106.49,106.55,31904.0,91.488,91.488,91.3165,91.368,31904.0
2021-07-30 12:00:00,106.55,106.67,106.55,106.63,27987.0,91.368,91.4709,91.368,91.4366,27987.0
2021-07-30 12:05:00,106.62,106.64,106.54,106.61,26781.0,91.428,91.4451,91.3594,91.4194,26781.0
2021-07-30 12:10:00,106.62,106.66,106.58,106.63,37408.0,91.428,91.4623,91.3937,91.4366,37408.0
2021-07-30 12:15:00,106.63,106.63,106.52,106.57,16539.0,91.4366,91.4366,91.3422,91.3851,16539.0
2021-07-30 12:20:00,106.57,106.58,106.51,106.57,18564.0,91.3851,91.3937,91.3337,91.3851,18564.0
2021-07-30 12:25:00,106.57,106.67,106.56,106.67,27494.0,91.3851,91.4709,91.3765,91.4709,27494.0
2021-07-30 12:30:00,106.67,106.71,106.65,106.71,26494.0,91.4709,91.5052,91.4537,91.5052,26494.0
2021-07-30 12:35:00,106.71,106.77,106.7,106.73,20907.0,91.5052,91.5566,91.4966,91.5223,20907.0
2021-07-30 12:40:00,106.72,106.75,106.66,106.66,44499.0,91.5137,91.5395,91.4623,91.4623,44499.0
2021-07-30 12:45:00,106.65,106.72,106.6,106.72,37209.0,91.4537,91.5137,91.4108,91.5137,37209.0
2021-07-30 12:50:00,106.71,106.75,106.71,106.73,18371.0,91.5052,91.5395,91.5052,91.5223,18371.0
2021-07-30 12:55:00,106.74,106.78,106.7,106.75,15512.0,91.5309,91.5652,91.4966,91.5395,15512.0
2021-07-30 13:00:00,106.75,106.75,106.61,106.69,13989.0,91.5395,91.5395,91.4194,91.488,13989.0
2021-07-30 13:05:00,106.68,106.73,106.63,106.72,13342.0,91.4794,91.5223,91.4366,91.5137,13342.0
2021-07-30 13:10:00,106.72,106.75,106.69,106.73,17401.0,91.5137,91.5395,91.488,91.5223,17401.0
2021-07-30 13:15:00,106.72,106.82,106.72,106.78,14091.0,91.5137,91.5995,91.5137,91.5652,14091.0
2021-07-30 13:20:00,106.79,106.8,106.74,106.76,28601.0,91.5738,91.5823,91.5309,91.548,28601.0
2021-07-30 13:25:00,106.78,106.79,106.66,106.69,145948.0,91.5652,91.5738,91.4623,91.488,145948.0
2021-07-30 13:30:00,106.69,106.78,106.68,106.77,13655.0,91.488,91.5652,91.4794,91.5566,13655.0
2021-07-30 13:35:00,106.76,106.83,106.72,106.83,18748.0,91.548,91.6081,91.5137,91.6081,18748.0
2021-07-30 13:40:00,106.83,106.86,106.81,106.82,16903.0,91.6081,91.6338,91.5909,91.5995,16903.0
2021-07-30 13:45:00,106.81,106.83,106.78,106.8,16284.0,91.5909,91.6081,91.5652,91.5823,16284.0
2021-07-30 13:50:00,106.81,106.84,106.76,106.76,13583.0,91.5909,91.6166,91.548,91.548,13583.0
2021-07-30 13:55:00,106.76,106.77,106.7,106.71,19394.0,91.548,91.5566,91.4966,91.5052,19394.0
2021-07-30 14:00:00,106.7,106.73,106.67,106.73,56685.0,91.4966,91.5223,91.4709,91.5223,56685.0
2021-07-30 14:05:00,106.72,106.72,106.64,106.68,11490.0,91.5137,91.5137,91.4451,91.4794,11490.0
2021-07-30 14:10:00,106.68,106.72,106.65,106.72,26004.0,91.4794,91.5137,91.4537,91.5137,26004.0
2021-07-30 14:15:00,106.72,106.75,106.68,106.73,39798.0,91.5137,91.5395,91.4794,91.5223,39798.0
2021-07-30 14:20:00,106.74,106.78,106.64,106.65,20389.0,91.5309,91.5652,91.4451,91.4537,20389.0
2021-07-30 14:25:00,106.65,106.65,106.54,106.59,33219.0,91.4537,91.4537,91.3594,91.4023,33219.0
2021-07-30 14:30:00,106.57,106.57,106.45,106.49,55403.0,91.3851,91.3851,91.2822,91.3165,55403.0
2021-07-30 14:35:00,106.5,106.51,106.4,106.44,25845.0,91.3251,91.3337,91.2393,91.2736,25845.0
2021-07-30 14:40:00,106.44,106.56,106.42,106.52,29111.0,91.2736,91.3765,91.2565,91.3422,29111.0
2021-07-30 14:45:00,106.52,106.54,106.46,106.47,21397.0,91.3422,91.3594,91.2908,91.2994,21397.0
2021-07-30 14:50:00,106.46,106.5,106.41,106.43,29844.0,91.2908,91.3251,91.2479,91.2651,29844.0
2021-07-30 14:55:00,106.43,106.5,106.37,106.39,94731.0,91.2651,91.3251,91.2136,91.2308,94731.0
2021-07-30 15:00:00,106.38,106.44,106.37,106.44,26945.0,91.2222,91.2736,91.2136,91.2736,26945.0
2021-07-30 15:05:00,106.43,106.53,106.42,106.53,23302.0,91.2651,91.3508,91.2565,91.3508,23302.0
2021-07-30 15:10:00,106.54,106.7,106.53,106.66,72235.0,91.3594,91.4966,91.3508,91.4623,72235.0
2021-07-30 15:15:00,106.69,106.73,106.63,106.63,142904.0,91.488,91.5223,91.4366,91.4366,142904.0
2021-07-30 15:20:00,106.63,106.63,106.46,106.47,71398.0,91.4366,91.4366,91.2908,91.2994,71398.0
2021-07-30 15:25:00,106.47,106.63,106.46,106.63,49042.0,91.2994,91.4366,91.2908,91.4366,49042.0
2021-07-30 15:30:00,106.63,106.65,106.51,106.64,55611.0,91.4366,91.4537,91.3337,91.4451,55611.0
2021-07-30 15:35:00,106.65,106.66,106.46,106.48,77321.0,91.4537,91.4623,91.2908,91.3079,77321.0
2021-07-30 15:40:00,106.5,106.57,106.38,106.38,58748.0,91.3251,91.3851,91.2222,91.2222,58748.0
2021-07-30 15:45:00,106.39,106.46,106.35,106.39,93481.0,91.2308,91.2908,91.1965,91.2308,93481.0
2021-07-30 15:50:00,106.38,106.39,106.27,106.28,169892.0,91.2222,91.2308,91.1279,91.1364,169892.0
2021-07-30 15:55:00,106.28,106.32,106.26,106.29,263506.0,91.1364,91.1707,91.1193,91.145,263506.0
2021-08-02 09:30:00,106.86,107.23,106.79,107.13,210808.0,91.6338,91.9511,91.5738,91.8653,210808.0
2021-08-02 09:35:00,107.15,107.34,107.15,107.29,97358.0,91.8825,92.0454,91.8825,92.0025,97358.0
2021-08-02 09:40:00,107.29,107.66,107.28,107.62,65874.0,92.0025,92.3198,91.9939,92.2855,65874.0
2021-08-02 09:45:00,107.62,107.65,107.4,107.48,69118.0,92.2855,92.3112,92.0968,92.1654,69118.0
2021-08-02 09:50:00,107.49,107.53,107.14,107.14,53245.0,92.174,92.2083,91.8739,91.8739,53245.0
2021-08-02 09:55:00,107.14,107.24,107.11,107.19,32156.0,91.8739,91.9596,91.8482,91.9168,32156.0
2021-08-02 10:00:00,107.17,107.29,107.12,107.16,39956.0,91.8996,92.0025,91.8567,91.891,39956.0
2021-08-02 10:05:00,107.17,107.3,107.06,107.29,27979.0,91.8996,92.0111,91.8053,92.0025,27979.0
2021-08-02 10:10:00,107.28,107.28,107.04,107.08,32176.0,91.9939,91.9939,91.7881,91.8224,32176.0
2021-08-02 10:15:00,107.09,107.16,106.98,107.06,27942.0,91.831,91.891,91.7367,91.8053,27942.0
2021-08-02 10:20:00,107.06,107.14,107.0,107.09,30405.0,91.8053,91.8739,91.7538,91.831,30405.0
2021-08-02 10:25:00,107.09,107.16,107.05,107.08,33056.0,91.831,91.891,91.7967,91.8224,33056.0
2021-08-02 10:30:00,107.08,107.1,106.94,106.98,27120.0,91.8224,91.8396,91.7024,91.7367,27120.0
2021-08-02 10:35:00,106.98,106.98,106.75,106.77,653967.0,91.7367,91.7367,91.5395,91.5566,653967.0
2021-08-02 10:40:00,106.79,106.8,106.7,106.72,22368.0,91.5738,91.5823,91.4966,91.5137,22368.0
2021-08-02 10:45:00,106.72,106.75,106.64,106.72,41413.0,91.5137,91.5395,91.4451,91.5137,41413.0
2021-08-02 10:50:00,106.73,106.83,106.7,106.82,22666.0,91.5223,91.6081,91.4966,91.5995,22666.0
2021-08-02 10:55:00,106.81,106.84,106.66,106.68,53270.0,91.5909,91.6166,91.4623,91.4794,53270.0
2021-08-02 11:00:00,106.67,106.87,106.64,106.86,23348.0,91.4709,91.6424,91.4451,91.6338,23348.0
2021-08-02 11:05:00,106.88,106.94,106.82,106.88,20376.0,91.6509,91.7024,91.5995,91.6509,20376.0
2021-08-02 11:10:00,106.87,106.87,106.76,106.82,11141.0,91.6424,91.6424,91.548,91.5995,11141.0
2021-08-02 11:15:00,106.8,106.83,106.7,106.73,38832.0,91.5823,91.6081,91.4966,91.5223,38832.0
2021-08-02 11:20:00,106.72,106.72,106.62,106.65,33335.0,91.5137,91.5137,91.428,91.4537,33335.0
2021-08-02 11:25:00,106.66,106.77,106.65,106.74,61224.0,91.4623,91.5566,91.4537,91.5309,61224.0
2021-08-02 11:30:00,106.77,106.77,106.63,106.7,25595.0,91.5566,91.5566,91.4366,91.4966,25595.0
2021-08-02 11:35:00,106.7,106.73,106.45,106.52,20334.0,91.4966,91.5223,91.2822,91.3422,20334.0
2021-08-02 11:40:00,106.5,106.57,106.49,106.54,20708.0,91.3251,91.3851,91.3165,91.3594,20708.0
2021-08-02 11:45:00,106.55,106.59,106.49,106.59,35539.0,91.368,91.4023,91.3165,91.4023,35539.0
2021-08-02 11:50:00,106.58,106.58,106.47,106.53,16052.0,91.3937,91.3937,91.2994,91.3508,16052.0
2021-08-02 11:55:00,106.54,106.59,106.46,106.53,34915.0,91.3594,91.4023,91.2908,91.3508,34915.0
2021-08-02 12:00:00,106.54,106.59,106.47,106.56,15791.0,91.3594,91.4023,91.2994,91.3765,15791.0
2021-08-02 12:05:00,106.56,106.56,106.42,106.44,17411.0,91.3765,91.3765,91.2565,91.2736,17411.0
2021-08-02 12:10:00,106.43,106.53,106.43,106.52,13895.0,91.2651,91.3508,91.2651,91.3422,13895.0
2021-08-02 12:15:00,106.51,106.51,106.45,106.48,14553.0,91.3337,91.3337,91.2822,91.3079,14553.0
2021-08-02 12:20:00,106.49,106.49,106.38,106.43,26615.0,91.3165,91.3165,91.2222,91.2651,26615.0
2021-08-02 12:25:00,106.44,106.45,106.38,106.39,42984.0,91.2736,91.2822,91.2222,91.2308,42984.0
2021-08-02 12:30:00,106.39,106.48,106.37,106.48,21724.0,91.2308,91.3079,91.2136,91.3079,21724.0
2021-08-02 12:35:00,106.48,106.57,106.45,106.55,19666.0,91.3079,91.3851,91.2822,91.368,19666.0
2021-08-02 12:40:00,106.56,106.59,106.48,106.48,12490.0,91.3765,91.4023,91.3079,91.3079,12490.0
2021-08-02 12:45:00,106.47,106.47,106.37,106.46,16399.0,91.2994,91.2994,91.2136,91.2908,16399.0
2021-08-02 12:50:00,106.45,106.46,106.39,106.4,8172.0,91.2822,91.2908,91.2308,91.2393,8172.0
2021-08-02 12:55:00,106.39,106.41,106.32,106.4,25859.0,91.2308,91.2479,91.1707,91.2393,25859.0
2021-08-02 13:00:00,106.42,106.49,106.39,106.4,14175.0,91.2565,91.3165,91.2308,91.2393,14175.0
2021-08-02 13:05:00,106.4,106.47,106.38,106.42,20661.0,91.2393,91.2994,91.2222,91.2565,20661.0
2021-08-02 13:10:00,106.41,106.49,106.41,106.44,13975.0,91.2479,91.3165,91.2479,91.2736,13975.0
2021-08-02 13:15:00,106.4,106.4,106.27,106.36,19399.0,91.2393,91.2393,91.1279,91.205,19399.0
2021-08-02 13:20:00,106.36,106.37,106.31,106.32,26253.0,91.205,91.2136,91.1622,91.1707,26253.0
2021-08-02 13:25:00,106.32,106.35,106.24,106.27,14130.0,91.1707,91.1965,91.1021,91.1279,14130.0
2021-08-02 13:30:00,106.27,106.3,106.21,106.29,22567.0,91.1279,91.1536,91.0764,91.145,22567.0
2021-08-02 13:35:00,106.3,106.3,106.16,106.16,19308.0,91.1536,91.1536,91.0335,91.0335,19308.0
2021-08-02 13:40:00,106.17,106.26,106.16,106.22,54258.0,91.0421,91.1193,91.0335,91.085,54258.0
2021-08-02 13:45:00,106.21,106.24,106.18,106.24,14222.0,91.0764,91.1021,91.0507,91.1021,14222.0
2021-08-02 13:50:00,106.24,106.24,106.18,106.21,12147.0,91.1021,91.1021,91.0507,91.0764,12147.0
2021-08-02 13:55:00,106.21,106.26,106.13,106.15,10955.0,91.0764,91.1193,91.0078,91.025,10955.0
2021-08-02 14:00:00,106.14,106.24,106.1,106.22,14603.0,91.0164,91.1021,90.9821,91.085,14603.0
2021-08-02 14:05:00,106.21,106.29,106.2,106.25,16710.0,91.0764,91.145,91.0678,91.1107,16710.0
2021-08-02 14:10:00,106.28,106.31,106.25,106.27,10677.0,91.1364,91.1622,91.1107,91.1279,10677.0
2021-08-02 14:15:00,106.28,106.35,106.27,106.29,12521.0,91.1364,91.1965,91.1279,91.145,12521.0
2021-08-02 14:20:00,106.31,106.31,106.21,106.21,16955.0,91.1622,91.1622,91.0764,91.0764,16955.0
2021-08-02 14:25:00,106.22,106.24,106.16,106.23,47341.0,91.085,91.1021,91.0335,91.0936,47341.0
2021-08-02 14:30:00,106.23,106.3,106.23,106.28,17829.0,91.0936,91.1536,91.0936,91.1364,17829.0
2021-08-02 14:35:00,106.3,106.32,106.25,106.27,12770.0,91.1536,91.1707,91.1107,91.1279,12770.0
2021-08-02 14:40:00,106.3,106.3,106.21,106.27,33929.0,91.1536,91.1536,91.0764,91.1279,33929.0
2021-08-02 14:45:00,106.27,106.33,106.25,106.33,11776.0,91.1279,91.1793,91.1107,91.1793,11776.0
2021-08-02 14:50:00,106.31,106.38,106.29,106.37,16974.0,91.1622,91.2222,91.145,91.2136,16974.0
2021-08-02 14:55:00,106.37,106.44,106.37,106.43,27746.0,91.2136,91.2736,91.2136,91.2651,27746.0
2021-08-02 15:00:00,106.43,106.43,106.36,106.38,29752.0,91.2651,91.2651,91.205,91.2222,29752.0
2021-08-02 15:05:00,106.38,106.39,106.26,106.26,42019.0,91.2222,91.2308,91.1193,91.1193,42019.0
2021-08-02 15:10:00,106.26,106.27,106.19,106.19,36744.0,91.1193,91.1279,91.0593,91.0593,36744.0
2021-08-02 15:15:00,106.19,106.26,106.17,106.21,31648.0,91.0593,91.1193,91.0421,91.0764,31648.0
2021-08-02 15:20:00,106.22,106.31,106.17,106.28,39250.0,91.085,91.1622,91.0421,91.1364,39250.0
2021-08-02 15:25:00,106.28,106.32,106.24,106.32,35837.0,91.1364,91.1707,91.1021,91.1707,35837.0
2021-08-02 15:30:00,106.31,106.32,106.19,106.29,55869.0,91.1622,91.1707,91.0593,91.145,55869.0
2021-08-02 15:35:00,106.3,106.43,106.25,106.26,37806.0,91.1536,91.2651,91.1107,91.1193,37806.0
2021-08-02 15:40:00,106.26,106.29,106.12,106.15,47797.0,91.1193,91.145,90.9992,91.025,47797.0
2021-08-02 15:45:00,106.14,106.15,106.04,106.07,64275.0,91.0164,91.025,90.9306,90.9564,64275.0
2021-08-02 15:50:00,106.09,106.09,105.85,105.91,140296.0,90.9735,90.9735,90.7677,90.8192,140296.0
2021-08-02 15:55:00,105.91,106.02,105.89,106.02,202890.0,90.8192,90.9135,90.802,90.9135,202890.0
2021-08-03 09:30:00,106.31,106.42,106.1,106.23,147397.0,91.1622,91.2565,90.9821,91.0936,147397.0
2021-08-03 09:35:00,106.23,106.37,106.21,106.24,68447.0,91.0936,91.2136,91.0764,91.1021,68447.0
2021-08-03 09:40:00,106.23,106.23,105.9,105.92,93473.0,91.0936,91.0936,90.8106,90.8277,93473.0
2021-08-03 09:45:00,105.91,105.93,105.73,105.76,50002.0,90.8192,90.8363,90.6648,90.6905,50002.0
2021-08-03 09:50:00,105.75,105.99,105.71,105.96,56557.0,90.6819,90.8878,90.6476,90.862,56557.0
2021-08-03 09:55:00,105.96,105.98,105.8,105.87,45945.0,90.862,90.8792,90.7248,90.7849,45945.0
2021-08-03 10:00:00,105.87,105.92,105.69,105.7,43031.0,90.7849,90.8277,90.6305,90.6391,43031.0
2021-08-03 10:05:00,105.69,105.71,105.58,105.67,40699.0,90.6305,90.6476,90.5362,90.6133,40699.0
2021-08-03 10:10:00,105.67,105.68,105.48,105.51,73191.0,90.6133,90.6219,90.4504,90.4761,73191.0
2021-08-03 10:15:00,105.49,105.62,105.44,105.57,34822.0,90.459,90.5705,90.4161,90.5276,34822.0
2021-08-03 10:20:00,105.57,105.63,105.53,105.6,29186.0,90.5276,90.579,90.4933,90.5533,29186.0
2021-08-03 10:25:00,105.59,105.65,105.52,105.54,21557.0,90.5447,90.5962,90.4847,90.5019,21557.0
2021-08-03 10:30:00,105.53,105.58,105.43,105.55,48486.0,90.4933,90.5362,90.4075,90.5104,48486.0
2021-08-03 10:35:00,105.55,105.7,105.54,105.7,47448.0,90.5104,90.6391,90.5019,90.6391,47448.0
2021-08-03 10:40:00,105.7,105.77,105.66,105.73,32251.0,90.6391,90.6991,90.6048,90.6648,32251.0
2021-08-03 10:45:00,105.72,105.94,105.71,105.91,39628.0,90.6562,90.8449,90.6476,90.8192,39628.0
2021-08-03 10:50:00,105.92,106.03,105.82,105.89,28839.0,90.8277,90.9221,90.742,90.802,28839.0
2021-08-03 10:55:00,105.88,105.93,105.83,105.9,28668.0,90.7934,90.8363,90.7506,90.8106,28668.0
2021-08-03 11:00:00,105.91,105.94,105.75,105.75,24970.0,90.8192,90.8449,90.6819,90.6819,24970.0
2021-08-03 11:05:00,105.73,105.78,105.64,105.67,20620.0,90.6648,90.7077,90.5876,90.6133,20620.0
2021-08-03 11:10:00,105.66,105.68,105.57,105.67,28013.0,90.6048,90.6219,90.5276,90.6133,28013.0
2021-08-03 11:15:00,105.64,105.67,105.56,105.56,24295.0,90.5876,90.6133,90.519,90.519,24295.0
2021-08-03 11:20:00,105.56,105.66,105.51,105.62,22870.0,90.519,90.6048,90.4761,90.5705,22870.0
2021-08-03 11:25:00,105.62,105.74,105.58,105.72,26183.0,90.5705,90.6734,90.5362,90.6562,26183.0
2021-08-03 11:30:00,105.73,105.96,105.73,105.93,33931.0,90.6648,90.862,90.6648,90.8363,33931.0
2021-08-03 11:35:00,105.93,106.01,105.92,106.01,17101.0,90.8363,90.9049,90.8277,90.9049,17101.0
2021-08-03 11:40:00,106.02,106.27,106.02,106.24,46565.0,90.9135,91.1279,90.9135,91.1021,46565.0
2021-08-03 11:45:00,106.23,106.25,106.09,106.1,31514.0,91.0936,91.1107,90.9735,90.9821,31514.0
2021-08-03 11:50:00,106.07,106.12,106.01,106.03,18820.0,90.9564,90.9992,90.9049,90.9221,18820.0
2021-08-03 11:55:00,106.04,106.07,105.94,106.04,26181.0,90.9306,90.9564,90.8449,90.9306,26181.0
2021-08-03 12:00:00,106.05,106.05,105.94,105.95,18159.0,90.9392,90.9392,90.8449,90.8535,18159.0
2021-08-03 12:05:00,105.97,105.97,105.76,105.78,20444.0,90.8706,90.8706,90.6905,90.7077,20444.0
2021-08-03 12:10:00,105.78,105.8,105.72,105.74,22437.0,90.7077,90.7248,90.6562,90.6734,22437.0
2021-08-03 12:15:00,105.74,105.77,105.69,105.7,23863.0,90.6734,90.6991,90.6305,90.6391,23863.0
2021-08-03 12:20:00,105.7,105.73,105.61,105.62,14310.0,90.6391,90.6648,90.5619,90.5705,14310.0
2021-08-03 12:25:00,105.62,105.68,105.57,105.59,22954.0,90.5705,90.6219,90.5276,90.5447,22954.0
2021-08-03 12:30:00,105.59,105.59,105.49,105.53,54306.0,90.5447,90.5447,90.459,90.4933,54306.0
2021-08-03 12:35:00,105.53,105.59,105.49,105.52,21586.0,90.4933,90.5447,90.459,90.4847,21586.0
2021-08-03 12:40:00,105.52,105.54,105.47,105.52,21680.0,90.4847,90.5019,90.4418,90.4847,21680.0
2021-08-03 12:45:00,105.52,105.54,105.47,105.48,18096.0,90.4847,90.5019,90.4418,90.4504,18096.0
2021-08-03 12:50:00,105.49,105.57,105.49,105.57,21677.0,90.459,90.5276,90.459,90.5276,21677.0
2021-08-03 12:55:00,105.59,105.65,105.57,105.62,29365.0,90.5447,90.5962,90.5276,90.5705,29365.0
2021-08-03 13:00:00,105.62,105.65,105.55,105.64,40136.0,90.5705,90.5962,90.5104,90.5876,40136.0
2021-08-03 13:05:00,105.64,105.77,105.64,105.77,20811.0,90.5876,90.6991,90.5876,90.6991,20811.0
2021-08-03 13:10:00,105.77,105.82,105.73,105.82,26457.0,90.6991,90.742,90.6648,90.742,26457.0
2021-08-03 13:15:00,105.83,105.87,105.82,105.87,15452.0,90.7506,90.7849,90.742,90.7849,15452.0
2021-08-03 13:20:00,105.87,105.92,105.85,105.9,24918.0,90.7849,90.8277,90.7677,90.8106,24918.0
2021-08-03 13:25:00,105.9,105.91,105.85,105.86,22731.0,90.8106,90.8192,90.7677,90.7763,22731.0
2021-08-03 13:30:00,105.87,105.9,105.82,105.83,22907.0,90.7849,90.8106,90.742,90.7506,22907.0
2021-08-03 13:35:00,105.83,105.85,105.8,105.8,26897.0,90.7506,90.7677,90.7248,90.7248,26897.0
2021-08-03 13:40:00,105.8,105.81,105.73,105.74,21328.0,90.7248,90.7334,90.6648,90.6734,21328.0
2021-08-03 13:45:00,105.72,105.76,105.7,105.76,25918.0,90.6562,90.6905,90.6391,90.6905,25918.0
2021-08-03 13:50:00,105.77,105.84,105.77,105.84,20690.0,90.6991,90.7591,90.6991,90.7591,20690.0
2021-08-03 13:55:00,105.84,105.91,105.84,105.87,20448.0,90.7591,90.8192,90.7591,90.7849,20448.0
2021-08-03 14:00:00,105.87,105.91,105.84,105.88,22670.0,90.7849,90.8192,90.7591,90.7934,22670.0
2021-08-03 14:05:00,105.87,105.94,105.85,105.86,22107.0,90.7849,90.8449,90.7677,90.7763,22107.0
2021-08-03 14:10:00,105.86,105.94,105.86,105.9,33340.0,90.7763,90.8449,90.7763,90.8106,33340.0
2021-08-03 14:15:00,105.89,105.91,105.84,105.84,36410.0,90.802,90.8192,90.7591,90.7591,36410.0
2021-08-03 14:20:00,105.83,105.88,105.8,105.82,32655.0,90.7506,90.7934,90.7248,90.742,32655.0
2021-08-03 14:25:00,105.82,105.89,105.78,105.89,34247.0,90.742,90.802,90.7077,90.802,34247.0
2021-08-03 14:30:00,105.89,105.93,105.85,105.91,30965.0,90.802,90.8363,90.7677,90.8192,30965.0
2021-08-03 14:35:00,105.92,105.99,105.9,105.97,28745.0,90.8277,90.8878,90.8106,90.8706,28745.0
2021-08-03 14:40:00,105.98,106.0,105.94,105.98,26209.0,90.8792,90.8963,90.8449,90.8792,26209.0
2021-08-03 14:45:00,105.98,105.98,105.9,105.9,21216.0,90.8792,90.8792,90.8106,90.8106,21216.0
2021-08-03 14:50:00,105.9,105.91,105.85,105.89,19412.0,90.8106,90.8192,90.7677,90.802,19412.0
2021-08-03 14:55:00,105.89,105.93,105.87,105.91,73886.0,90.802,90.8363,90.7849,90.8192,73886.0
2021-08-03 15:00:00,105.91,105.94,105.89,105.93,33454.0,90.8192,90.8449,90.802,90.8363,33454.0
2021-08-03 15:05:00,105.93,105.99,105.93,105.94,29990.0,90.8363,90.8878,90.8363,90.8449,29990.0
2021-08-03 15:10:00,105.94,105.94,105.82,105.86,40013.0,90.8449,90.8449,90.742,90.7763,40013.0
2021-08-03 15:15:00,105.85,105.92,105.85,105.89,55810.0,90.7677,90.8277,90.7677,90.802,55810.0
2021-08-03 15:20:00,105.89,105.95,105.86,105.87,38455.0,90.802,90.8535,90.7763,90.7849,38455.0
2021-08-03 15:25:00,105.88,105.91,105.82,105.84,32036.0,90.7934,90.8192,90.742,90.7591,32036.0
2021-08-03 15:30:00,105.83,105.91,105.78,105.91,53512.0,90.7506,90.8192,90.7077,90.8192,53512.0
2021-08-03 15:35:00,105.92,106.12,105.92,106.08,71017.0,90.8277,90.9992,90.8277,90.9649,71017.0
2021-08-03 15:40:00,106.09,106.1,105.98,106.05,56068.0,90.9735,90.9821,90.8792,90.9392,56068.0
2021-08-03 15:45:00,106.04,106.2,106.04,106.18,57391.0,90.9306,91.0678,90.9306,91.0507,57391.0
2021-08-03 15:50:00,106.19,106.24,106.11,106.13,99209.0,91.0593,91.1021,90.9907,91.0078,99209.0
2021-08-03 15:55:00,106.12,106.24,106.07,106.24,262750.0,90.9992,91.1021,90.9564,91.1021,262750.0
2021-08-04 09:30:00,105.99,106.37,105.92,106.25,198994.0,90.8878,91.2136,90.8277,91.1107,198994.0
2021-08-04 09:35:00,106.25,106.35,106.08,106.22,151096.0,91.1107,91.1965,90.9649,91.085,151096.0
2021-08-04 09:40:00,106.21,106.31,106.14,106.18,70122.0,91.0764,91.1622,91.0164,91.0507,70122.0
2021-08-04 09:45:00,106.2,106.36,106.15,106.34,98067.0,91.0678,91.205,91.025,91.1879,98067.0
2021-08-04 09:50:00,106.33,106.59,106.32,106.45,81842.0,91.1793,91.4023,91.1707,91.2822,81842.0
2021-08-04 09:55:00,106.47,106.57,106.32,106.33,84933.0,91.2994,91.3851,91.1707,91.1793,84933.0
2021-08-04 10:00:00,106.31,106.51,106.27,106.51,92141.0,91.1622,91.3337,91.1279,91.3337,92141.0
2021-08-04 10:05:00,106.5,106.51,106.22,106.27,83715.0,91.3251,91.3337,91.085,91.1279,83715.0
2021-08-04 10:10:00,106.28,106.52,106.27,106.45,74222.0,91.1364,91.3422,91.1279,91.2822,74222.0
2021-08-04 10:15:00,106.46,106.48,106.32,106.39,64940.0,91.2908,91.3079,91.1707,91.2308,64940.0
2021-08-04 10:20:00,106.38,106.38,106.1,106.1,78844.0,91.2222,91.2222,90.9821,90.9821,78844.0
2021-08-04 10:25:00,106.1,106.11,105.98,106.02,41550.0,90.9821,90.9907,90.8792,90.9135,41550.0
2021-08-04 10:30:00,106.03,106.04,105.82,105.9,54173.0,90.9221,90.9306,90.742,90.8106,54173.0
2021-08-04 10:35:00,105.91,106.08,105.9,106.05,52976.0,90.8192,90.9649,90.8106,90.9392,52976.0
2021-08-04 10:40:00,106.06,106.15,106.05,106.06,43079.0,90.9478,91.025,90.9392,90.9478,43079.0
2021-08-04 10:45:00,106.05,106.05,105.95,105.98,43167.0,90.9392,90.9392,90.8535,90.8792,43167.0
2021-08-04 10:50:00,105.99,106.06,105.96,106.02,40676.0,90.8878,90.9478,90.862,90.9135,40676.0
2021-08-04 10:55:00,106.02,106.02,105.92,105.99,39887.0,90.9135,90.9135,90.8277,90.8878,39887.0
2021-08-04 11:00:00,105.99,106.09,105.9,106.08,39355.0,90.8878,90.9735,90.8106,90.9649,39355.0
2021-08-04 11:05:00,106.09,106.28,106.04,106.28,56252.0,90.9735,91.1364,90.9306,91.1364,56252.0
2021-08-04 11:10:00,106.3,106.32,106.21,106.27,31241.0,91.1536,91.1707,91.0764,91.1279,31241.0
2021-08-04 11:15:00,106.27,106.34,106.18,106.18,38813.0,91.1279,91.1879,91.0507,91.0507,38813.0
2021-08-04 11:20:00,106.17,106.19,106.03,106.06,44499.0,91.0421,91.0593,90.9221,90.9478,44499.0
2021-08-04 11:25:00,106.06,106.07,105.97,105.99,38791.0,90.9478,90.9564,90.8706,90.8878,38791.0
2021-08-04 11:30:00,105.99,106.02,105.89,105.89,22036.0,90.8878,90.9135,90.802,90.802,22036.0
2021-08-04 11:35:00,105.91,105.95,105.81,105.93,42148.0,90.8192,90.8535,90.7334,90.8363,42148.0
2021-08-04 11:40:00,105.93,105.94,105.75,105.83,29234.0,90.8363,90.8449,90.6819,90.7506,29234.0
2021-08-04 11:45:00,105.83,105.87,105.77,105.83,29693.0,90.7506,90.7849,90.6991,90.7506,29693.0
2021-08-04 11:50:00,105.84,105.84,105.73,105.75,21658.0,90.7591,90.7591,90.6648,90.6819,21658.0
2021-08-04 11:55:00,105.76,105.81,105.67,105.75,33852.0,90.6905,90.7334,90.6133,90.6819,33852.0
2021-08-04 12:00:00,105.75,105.79,105.7,105.71,48465.0,90.6819,90.7163,90.6391,90.6476,48465.0
2021-08-04 12:05:00,105.71,105.79,105.7,105.71,37182.0,90.6476,90.7163,90.6391,90.6476,37182.0
2021-08-04 12:10:00,105.7,105.75,105.66,105.73,25801.0,90.6391,90.6819,90.6048,90.6648,25801.0
2021-08-04 12:15:00,105.74,105.76,105.67,105.69,21987.0,90.6734,90.6905,90.6133,90.6305,21987.0
2021-08-04 12:20:00,105.69,105.69,105.6,105.6,22526.0,90.6305,90.6305,90.5533,90.5533,22526.0
2021-08-04 12:25:00,105.6,105.61,105.48,105.49,21637.0,90.5533,90.5619,90.4504,90.459,21637.0
2021-08-04 12:30:00,105.49,105.68,105.46,105.67,34563.0,90.459,90.6219,90.4333,90.6133,34563.0
2021-08-04 12:35:00,105.65,105.73,105.64,105.7,15971.0,90.5962,90.6648,90.5876,90.6391,15971.0
2021-08-04 12:40:00,105.7,105.76,105.61,105.63,37381.0,90.6391,90.6905,90.5619,90.579,37381.0
2021-08-04 12:45:00,105.63,105.66,105.59,105.66,27618.0,90.579,90.6048,90.5447,90.6048,27618.0
2021-08-04 12:50:00,105.65,105.67,105.63,105.63,13673.0,90.5962,90.6133,90.579,90.579,13673.0
2021-08-04 12:55:00,105.64,105.67,105.6,105.67,14007.0,90.5876,90.6133,90.5533,90.6133,14007.0
2021-08-04 13:00:00,105.66,105.67,105.6,105.6,12940.0,90.6048,90.6133,90.5533,90.5533,12940.0
2021-08-04 13:05:00,105.59,105.7,105.58,105.66,16612.0,90.5447,90.6391,90.5362,90.6048,16612.0
2021-08-04 13:10:00,105.66,105.72,105.66,105.71,20887.0,90.6048,90.6562,90.6048,90.6476,20887.0
2021-08-04 13:15:00,105.72,105.78,105.69,105.78,16143.0,90.6562,90.7077,90.6305,90.7077,16143.0
2021-08-04 13:20:00,105.78,105.81,105.76,105.81,17604.0,90.7077,90.7334,90.6905,90.7334,17604.0
2021-08-04 13:25:00,105.81,105.86,105.81,105.83,22478.0,90.7334,90.7763,90.7334,90.7506,22478.0
2021-08-04 13:30:00,105.84,105.85,105.77,105.8,25394.0,90.7591,90.7677,90.6991,90.7248,25394.0
2021-08-04 13:35:00,105.81,105.83,105.74,105.78,34147.0,90.7334,90.7506,90.6734,90.7077,34147.0
2021-08-04 13:40:00,105.79,105.84,105.78,105.8,19895.0,90.7163,90.7591,90.7077,90.7248,19895.0
2021-08-04 13:45:00,105.8,105.86,105.79,105.86,11415.0,90.7248,90.7763,90.7163,90.7763,11415.0
2021-08-04 13:50:00,105.87,105.91,105.82,105.83,29383.0,90.7849,90.8192,90.742,90.7506,29383.0
2021-08-04 13:55:00,105.83,105.84,105.78,105.82,12677.0,90.7506,90.7591,90.7077,90.742,12677.0
2021-08-04 14:00:00,105.82,105.83,105.77,105.8,31512.0,90.742,90.7506,90.6991,90.7248,31512.0
2021-08-04 14:05:00,105.8,105.83,105.76,105.82,11697.0,90.7248,90.7506,90.6905,90.742,11697.0
2021-08-04 14:10:00,105.84,105.86,105.81,105.83,21907.0,90.7591,90.7763,90.7334,90.7506,21907.0
2021-08-04 14:15:00,105.84,105.84,105.79,105.79,4821.0,90.7591,90.7591,90.7163,90.7163,4821.0
2021-08-04 14:20:00,105.79,105.82,105.74,105.75,16341.0,90.7163,90.742,90.6734,90.6819,16341.0
2021-08-04 14:25:00,105.74,105.8,105.73,105.74,9975.0,90.6734,90.7248,90.6648,90.6734,9975.0
2021-08-04 14:30:00,105.75,105.75,105.7,105.75,11017.0,90.6819,90.6819,90.6391,90.6819,11017.0
2021-08-04 14:35:00,105.74,105.79,105.73,105.77,10853.0,90.6734,90.7163,90.6648,90.6991,10853.0
2021-08-04 14:40:00,105.78,105.78,105.73,105.76,23766.0,90.7077,90.7077,90.6648,90.6905,23766.0
2021-08-04 14:45:00,105.76,105.78,105.65,105.67,23255.0,90.6905,90.7077,90.5962,90.6133,23255.0
2021-08-04 14:50:00,105.69,105.69,105.58,105.59,20461.0,90.6305,90.6305,90.5362,90.5447,20461.0
2021-08-04 14:55:00,105.59,105.72,105.59,105.72,23408.0,90.5447,90.6562,90.5447,90.6562,23408.0
2021-08-04 15:00:00,105.73,105.79,105.73,105.79,14716.0,90.6648,90.7163,90.6648,90.7163,14716.0
2021-08-04 15:05:00,105.78,105.85,105.77,105.8,23521.0,90.7077,90.7677,90.6991,90.7248,23521.0
2021-08-04 15:10:00,105.81,105.81,105.7,105.71,22085.0,90.7334,90.7334,90.6391,90.6476,22085.0
2021-08-04 15:15:00,105.71,105.87,105.69,105.87,36734.0,90.6476,90.7849,90.6305,90.7849,36734.0
2021-08-04 15:20:00,105.88,105.91,105.82,105.83,19005.0,90.7934,90.8192,90.742,90.7506,19005.0
2021-08-04 15:25:00,105.84,105.88,105.79,105.86,19244.0,90.7591,90.7934,90.7163,90.7763,19244.0
2021-08-04 15:30:00,105.86,105.86,105.73,105.77,36400.0,90.7763,90.7763,90.6648,90.6991,36400.0
2021-08-04 15:35:00,105.77,105.87,105.73,105.86,24443.0,90.6991,90.7849,90.6648,90.7763,24443.0
2021-08-04 15:40:00,105.87,105.92,105.81,105.83,29657.0,90.7849,90.8277,90.7334,90.7506,29657.0
2021-08-04 15:45:00,105.84,105.87,105.77,105.83,39184.0,90.7591,90.7849,90.6991,90.7506,39184.0
2021-08-04 15:50:00,105.83,105.97,105.8,105.81,52762.0,90.7506,90.8706,90.7248,90.7334,52762.0
2021-08-04 15:55:00,105.81,105.87,105.76,105.82,188951.0,90.7334,90.7849,90.6905,90.742,188951.0
2021-08-05 09:30:00,106.44,106.71,106.17,106.52,221532.0,91.2736,91.5052,91.0421,91.3422,221532.0
2021-08-05 09:35:00,106.53,106.74,106.53,106.68,76555.0,91.3508,91.5309,91.3508,91.4794,76555.0
2021-08-05 09:40:00,106.68,106.78,106.64,106.7,69430.0,91.4794,91.5652,91.4451,91.4966,69430.0
2021-08-05 09:45:00,106.71,106.88,106.66,106.69,59006.0,91.5052,91.6509,91.4623,91.488,59006.0
2021-08-05 09:50:00,106.7,106.84,106.69,106.82,45152.0,91.4966,91.6166,91.488,91.5995,45152.0
2021-08-05 09:55:00,106.81,106.82,106.7,106.71,30270.0,91.5909,91.5995,91.4966,91.5052,30270.0
2021-08-05 10:00:00,106.73,106.74,106.56,106.61,32049.0,91.5223,91.5309,91.3765,91.4194,32049.0
2021-08-05 10:05:00,106.63,106.69,106.57,106.63,27185.0,91.4366,91.488,91.3851,91.4366,27185.0
2021-08-05 10:10:00,106.65,106.78,106.65,106.71,48778.0,91.4537,91.5652,91.4537,91.5052,48778.0
2021-08-05 10:15:00,106.73,106.74,106.56,106.59,32682.0,91.5223,91.5309,91.3765,91.4023,32682.0
2021-08-05 10:20:00,106.6,106.67,106.59,106.63,15055.0,91.4108,91.4709,91.4023,91.4366,15055.0
2021-08-05 10:25:00,106.64,106.67,106.53,106.54,21161.0,91.4451,91.4709,91.3508,91.3594,21161.0
2021-08-05 10:30:00,106.55,106.59,106.45,106.49,42693.0,91.368,91.4023,91.2822,91.3165,42693.0
2021-08-05 10:35:00,106.5,106.61,106.5,106.61,25581.0,91.3251,91.4194,91.3251,91.4194,25581.0
2021-08-05 10:40:00,106.61,106.68,106.59,106.64,17566.0,91.4194,91.4794,91.4023,91.4451,17566.0
2021-08-05 10:45:00,106.66,106.71,106.65,106.69,14041.0,91.4623,91.5052,91.4537,91.488,14041.0
2021-08-05 10:50:00,106.69,106.69,106.61,106.63,28217.0,91.488,91.488,91.4194,91.4366,28217.0
2021-08-05 10:55:00,106.64,106.67,106.57,106.59,22170.0,91.4451,91.4709,91.3851,91.4023,22170.0
2021-08-05 11:00:00,106.6,106.6,106.52,106.53,18777.0,91.4108,91.4108,91.3422,91.3508,18777.0
2021-08-05 11:05:00,106.55,106.6,106.52,106.6,13960.0,91.368,91.4108,91.3422,91.4108,13960.0
2021-08-05 11:10:00,106.59,106.64,106.47,106.48,33036.0,91.4023,91.4451,91.2994,91.3079,33036.0
2021-08-05 11:15:00,106.48,106.59,106.47,106.55,22066.0,91.3079,91.4023,91.2994,91.368,22066.0
2021-08-05 11:20:00,106.56,106.56,106.5,106.52,38676.0,91.3765,91.3765,91.3251,91.3422,38676.0
2021-08-05 11:25:00,106.54,106.58,106.49,106.51,19495.0,91.3594,91.3937,91.3165,91.3337,19495.0
2021-08-05 11:30:00,106.51,106.52,106.43,106.51,12691.0,91.3337,91.3422,91.2651,91.3337,12691.0
2021-08-05 11:35:00,106.49,106.49,106.4,106.45,27691.0,91.3165,91.3165,91.2393,91.2822,27691.0
2021-08-05 11:40:00,106.45,106.49,106.45,106.48,12578.0,91.2822,91.3165,91.2822,91.3079,12578.0
2021-08-05 11:45:00,106.49,106.52,106.45,106.52,18664.0,91.3165,91.3422,91.2822,91.3422,18664.0
2021-08-05 11:50:00,106.53,106.58,106.52,106.54,23218.0,91.3508,91.3937,91.3422,91.3594,23218.0
2021-08-05 11:55:00,106.55,106.57,106.51,106.51,18595.0,91.368,91.3851,91.3337,91.3337,18595.0
2021-08-05 12:00:00,106.5,106.61,106.5,106.57,27673.0,91.3251,91.4194,91.3251,91.3851,27673.0
2021-08-05 12:05:00,106.58,106.58,106.52,106.58,27761.0,91.3937,91.3937,91.3422,91.3937,27761.0
2021-08-05 12:10:00,106.58,106.58,106.51,106.53,8757.0,91.3937,91.3937,91.3337,91.3508,8757.0
2021-08-05 12:15:00,106.53,106.53,106.36,106.36,17443.0,91.3508,91.3508,91.205,91.205,17443.0
2021-08-05 12:20:00,106.38,106.4,106.32,106.32,13210.0,91.2222,91.2393,91.1707,91.1707,13210.0
2021-08-05 12:25:00,106.32,106.36,106.31,106.32,14556.0,91.1707,91.205,91.1622,91.1707,14556.0
2021-08-05 12:30:00,106.33,106.36,106.27,106.27,14699.0,91.1793,91.205,91.1279,91.1279,14699.0
2021-08-05 12:35:00,106.27,106.27,106.22,106.27,8021.0,91.1279,91.1279,91.085,91.1279,8021.0
2021-08-05 12:40:00,106.26,106.28,106.23,106.26,19269.0,91.1193,91.1364,91.0936,91.1193,19269.0
2021-08-05 12:45:00,106.27,106.27,106.18,106.21,24208.0,91.1279,91.1279,91.0507,91.0764,24208.0
2021-08-05 12:50:00,106.21,106.33,106.21,106.27,16262.0,91.0764,91.1793,91.0764,91.1279,16262.0
2021-08-05 12:55:00,106.28,106.34,106.27,106.34,12811.0,91.1364,91.1879,91.1279,91.1879,12811.0
2021-08-05 13:00:00,106.32,106.36,106.26,106.28,11143.0,91.1707,91.205,91.1193,91.1364,11143.0
2021-08-05 13:05:00,106.29,106.31,106.26,106.27,19488.0,91.145,91.1622,91.1193,91.1279,19488.0
2021-08-05 13:10:00,106.28,106.28,106.2,106.22,16326.0,91.1364,91.1364,91.0678,91.085,16326.0
2021-08-05 13:15:00,106.22,106.25,106.19,106.2,17794.0,91.085,91.1107,91.0593,91.0678,17794.0
2021-08-05 13:20:00,106.23,106.27,106.2,106.27,14914.0,91.0936,91.1279,91.0678,91.1279,14914.0
2021-08-05 13:25:00,106.27,106.34,106.27,106.33,20264.0,91.1279,91.1879,91.1279,91.1793,20264.0
2021-08-05 13:30:00,106.34,106.43,106.34,106.42,17608.0,91.1879,91.2651,91.1879,91.2565,17608.0
2021-08-05 13:35:00,106.44,106.49,106.4,106.45,9047.0,91.2736,91.3165,91.2393,91.2822,9047.0
2021-08-05 13:40:00,106.45,106.47,106.41,106.45,11843.0,91.2822,91.2994,91.2479,91.2822,11843.0
2021-08-05 13:45:00,106.45,106.56,106.44,106.56,10387.0,91.2822,91.3765,91.2736,91.3765,10387.0
2021-08-05 13:50:00,106.57,106.61,106.55,106.58,18513.0,91.3851,91.4194,91.368,91.3937,18513.0
2021-08-05 13:55:00,106.59,106.66,106.58,106.65,9850.0,91.4023,91.4623,91.3937,91.4537,9850.0
2021-08-05 14:00:00,106.65,106.66,106.62,106.64,14394.0,91.4537,91.4623,91.428,91.4451,14394.0
2021-08-05 14:05:00,106.65,106.66,106.6,106.65,21957.0,91.4537,91.4623,91.4108,91.4537,21957.0
2021-08-05 14:10:00,106.65,106.69,106.64,106.67,24953.0,91.4537,91.488,91.4451,91.4709,24953.0
2021-08-05 14:15:00,106.67,106.69,106.65,106.66,11568.0,91.4709,91.488,91.4537,91.4623,11568.0
2021-08-05 14:20:00,106.67,106.72,106.67,106.69,31988.0,91.4709,91.5137,91.4709,91.488,31988.0
2021-08-05 14:25:00,106.68,106.73,106.68,106.69,13631.0,91.4794,91.5223,91.4794,91.488,13631.0
2021-08-05 14:30:00,106.7,106.76,106.7,106.74,9529.0,91.4966,91.548,91.4966,91.5309,9529.0
2021-08-05 14:35:00,106.74,106.78,106.73,106.77,13219.0,91.5309,91.5652,91.5223,91.5566,13219.0
2021-08-05 14:40:00,106.78,106.79,106.66,106.67,30403.0,91.5652,91.5738,91.4623,91.4709,30403.0
2021-08-05 14:45:00,106.66,106.66,106.59,106.6,26185.0,91.4623,91.4623,91.4023,91.4108,26185.0
2021-08-05 14:50:00,106.6,106.6,106.56,106.58,22039.0,91.4108,91.4108,91.3765,91.3937,22039.0
2021-08-05 14:55:00,106.58,106.62,106.54,106.54,20805.0,91.3937,91.428,91.3594,91.3594,20805.0
2021-08-05 15:00:00,106.54,106.68,106.53,106.66,30472.0,91.3594,91.4794,91.3508,91.4623,30472.0
2021-08-05 15:05:00,106.68,106.68,106.58,106.58,25948.0,91.4794,91.4794,91.3937,91.3937,25948.0
2021-08-05 15:10:00,106.57,106.58,106.5,106.52,29492.0,91.3851,91.3937,91.3251,91.3422,29492.0
2021-08-05 15:15:00,106.51,106.59,106.49,106.59,27300.0,91.3337,91.4023,91.3165,91.4023,27300.0
2021-08-05 15:20:00,106.6,106.63,106.54,106.62,42475.0,91.4108,91.4366,91.3594,91.428,42475.0
2021-08-05 15:25:00,106.62,106.68,106.61,106.62,30736.0,91.428,91.4794,91.4194,91.428,30736.0
2021-08-05 15:30:00,106.63,106.73,106.58,106.72,84490.0,91.4366,91.5223,91.3937,91.5137,84490.0
2021-08-05 15:35:00,106.73,106.82,106.73,106.78,44457.0,91.5223,91.5995,91.5223,91.5652,44457.0
2021-08-05 15:40:00,106.78,106.85,106.76,106.83,45617.0,91.5652,91.6252,91.548,91.6081,45617.0
2021-08-05 15:45:00,106.83,106.95,106.83,106.87,80426.0,91.6081,91.711,91.6081,91.6424,80426.0
2021-08-05 15:50:00,106.87,107.0,106.86,107.0,93239.0,91.6424,91.7538,91.6338,91.7538,93239.0
2021-08-05 15:55:00,107.0,107.12,107.0,107.09,157022.0,91.7538,91.8567,91.7538,91.831,157022.0
2021-08-06 09:30:00,107.37,107.57,107.14,107.43,140442.0,92.0711,92.2426,91.8739,92.1226,140442.0
2021-08-06 09:35:00,107.42,107.46,107.21,107.41,66101.0,92.114,92.1483,91.9339,92.1054,66101.0
2021-08-06 09:40:00,107.41,107.52,107.36,107.48,49090.0,92.1054,92.1997,92.0625,92.1654,49090.0
2021-08-06 09:45:00,107.47,107.65,107.46,107.49,53408.0,92.1569,92.3112,92.1483,92.174,53408.0
2021-08-06 09:50:00,107.51,107.55,107.34,107.39,47565.0,92.1912,92.2255,92.0454,92.0883,47565.0
2021-08-06 09:55:00,107.4,107.43,107.31,107.43,57103.0,92.0968,92.1226,92.0197,92.1226,57103.0
2021-08-06 10:00:00,107.43,107.49,107.34,107.44,20776.0,92.1226,92.174,92.0454,92.1311,20776.0
2021-08-06 10:05:00,107.43,107.45,107.19,107.19,23745.0,92.1226,92.1397,91.9168,91.9168,23745.0
2021-08-06 10:10:00,107.19,107.19,107.02,107.12,21708.0,91.9168,91.9168,91.771,91.8567,21708.0
2021-08-06 10:15:00,107.14,107.17,106.96,106.96,37102.0,91.8739,91.8996,91.7195,91.7195,37102.0
2021-08-06 10:20:00,106.98,107.01,106.93,107.0,14143.0,91.7367,91.7624,91.6938,91.7538,14143.0
2021-08-06 10:25:00,106.98,107.03,106.95,106.99,10539.0,91.7367,91.7796,91.711,91.7453,10539.0
2021-08-06 10:30:00,106.99,107.23,106.96,107.22,26629.0,91.7453,91.9511,91.7195,91.9425,26629.0
2021-08-06 10:35:00,107.23,107.26,107.08,107.09,25397.0,91.9511,91.9768,91.8224,91.831,25397.0
2021-08-06 10:40:00,107.09,107.1,106.82,106.82,22399.0,91.831,91.8396,91.5995,91.5995,22399.0
2021-08-06 10:45:00,106.82,106.89,106.8,106.81,24551.0,91.5995,91.6595,91.5823,91.5909,24551.0
2021-08-06 10:50:00,106.81,106.98,106.8,106.98,17352.0,91.5909,91.7367,91.5823,91.7367,17352.0
2021-08-06 10:55:00,106.98,107.07,106.96,107.01,16435.0,91.7367,91.8139,91.7195,91.7624,16435.0
2021-08-06 11:00:00,107.02,107.1,107.02,107.07,79825.0,91.771,91.8396,91.771,91.8139,79825.0
2021-08-06 11:05:00,107.08,107.16,107.05,107.09,17682.0,91.8224,91.891,91.7967,91.831,17682.0
2021-08-06 11:10:00,107.1,107.2,107.09,107.1,16403.0,91.8396,91.9253,91.831,91.8396,16403.0
2021-08-06 11:15:00,107.09,107.17,107.08,107.17,18316.0,91.831,91.8996,91.8224,91.8996,18316.0
2021-08-06 11:20:00,107.16,107.31,107.15,107.26,18249.0,91.891,92.0197,91.8825,91.9768,18249.0
2021-08-06 11:25:00,107.26,107.27,107.16,107.21,40242.0,91.9768,91.9854,91.891,91.9339,40242.0
2021-08-06 11:30:00,107.21,107.21,107.17,107.19,10671.0,91.9339,91.9339,91.8996,91.9168,10671.0
2021-08-06 11:35:00,107.18,107.18,107.11,107.11,16539.0,91.9082,91.9082,91.8482,91.8482,16539.0
2021-08-06 11:40:00,107.1,107.19,107.09,107.19,14344.0,91.8396,91.9168,91.831,91.9168,14344.0
2021-08-06 11:45:00,107.19,107.25,107.17,107.19,45008.0,91.9168,91.9682,91.8996,91.9168,45008.0
2021-08-06 11:50:00,107.18,107.23,107.15,107.23,7590.0,91.9082,91.9511,91.8825,91.9511,7590.0
2021-08-06 11:55:00,107.21,107.22,107.17,107.18,19453.0,91.9339,91.9425,91.8996,91.9082,19453.0
2021-08-06 12:00:00,107.18,107.25,107.17,107.23,17965.0,91.9082,91.9682,91.8996,91.9511,17965.0
2021-08-06 12:05:00,107.24,107.27,107.2,107.22,8775.0,91.9596,91.9854,91.9253,91.9425,8775.0
2021-08-06 12:10:00,107.23,107.32,107.21,107.31,29859.0,91.9511,92.0282,91.9339,92.0197,29859.0
2021-08-06 12:15:00,107.32,107.36,107.28,107.32,12739.0,92.0282,92.0625,91.9939,92.0282,12739.0
2021-08-06 12:20:00,107.33,107.34,107.19,107.21,12633.0,92.0368,92.0454,91.9168,91.9339,12633.0
2021-08-06 12:25:00,107.22,107.27,107.2,107.2,8945.0,91.9425,91.9854,91.9253,91.9253,8945.0
2021-08-06 12:30:00,107.2,107.23,107.15,107.23,10235.0,91.9253,91.9511,91.8825,91.9511,10235.0
2021-08-06 12:35:00,107.23,107.25,107.19,107.19,10490.0,91.9511,91.9682,91.9168,91.9168,10490.0
2021-08-06 12:40:00,107.19,107.23,107.19,107.23,6209.0,91.9168,91.9511,91.9168,91.9511,6209.0
2021-08-06 12:45:00,107.22,107.29,107.22,107.27,24652.0,91.9425,92.0025,91.9425,91.9854,24652.0
2021-08-06 12:50:00,107.26,107.28,107.24,107.26,16502.0,91.9768,91.9939,91.9596,91.9768,16502.0
2021-08-06 12:55:00,107.26,107.29,107.17,107.19,12711.0,91.9768,92.0025,91.8996,91.9168,12711.0
2021-08-06 13:00:00,107.18,107.21,107.12,107.14,9436.0,91.9082,91.9339,91.8567,91.8739,9436.0
2021-08-06 13:05:00,107.14,107.2,107.13,107.2,17977.0,91.8739,91.9253,91.8653,91.9253,17977.0
2021-08-06 13:10:00,107.21,107.22,107.17,107.2,15422.0,91.9339,91.9425,91.8996,91.9253,15422.0
2021-08-06 13:15:00,107.2,107.24,107.19,107.22,11128.0,91.9253,91.9596,91.9168,91.9425,11128.0
2021-08-06 13:20:00,107.22,107.23,107.18,107.21,7810.0,91.9425,91.9511,91.9082,91.9339,7810.0
2021-08-06 13:25:00,107.21,107.25,107.2,107.24,8521.0,91.9339,91.9682,91.9253,91.9596,8521.0
2021-08-06 13:30:00,107.24,107.27,107.23,107.26,6649.0,91.9596,91.9854,91.9511,91.9768,6649.0
2021-08-06 13:35:00,107.26,107.27,107.2,107.22,7407.0,91.9768,91.9854,91.9253,91.9425,7407.0
2021-08-06 13:40:00,107.2,107.23,107.15,107.16,23463.0,91.9253,91.9511,91.8825,91.891,23463.0
2021-08-06 13:45:00,107.16,107.18,107.13,107.14,16098.0,91.891,91.9082,91.8653,91.8739,16098.0
2021-08-06 13:50:00,107.14,107.16,107.13,107.13,7137.0,91.8739,91.891,91.8653,91.8653,7137.0
2021-08-06 13:55:00,107.13,107.16,107.07,107.07,12299.0,91.8653,91.891,91.8139,91.8139,12299.0
2021-08-06 14:00:00,107.07,107.09,107.07,107.08,6377.0,91.8139,91.831,91.8139,91.8224,6377.0
2021-08-06 14:05:00,107.07,107.1,107.03,107.04,6515.0,91.8139,91.8396,91.7796,91.7881,6515.0
2021-08-06 14:10:00,107.04,107.12,107.04,107.05,18350.0,91.7881,91.8567,91.7881,91.7967,18350.0
2021-08-06 14:15:00,107.05,107.06,107.0,107.02,9334.0,91.7967,91.8053,91.7538,91.771,9334.0
2021-08-06 14:20:00,107.02,107.02,106.98,106.99,20250.0,91.771,91.771,91.7367,91.7453,20250.0
2021-08-06 14:25:00,107.0,107.05,107.0,107.03,12294.0,91.7538,91.7967,91.7538,91.7796,12294.0
2021-08-06 14:30:00,107.02,107.04,106.97,107.03,30132.0,91.771,91.7881,91.7281,91.7796,30132.0
2021-08-06 14:35:00,107.03,107.06,107.0,107.06,8918.0,91.7796,91.8053,91.7538,91.8053,8918.0
2021-08-06 14:40:00,107.07,107.08,107.05,107.06,7059.0,91.8139,91.8224,91.7967,91.8053,7059.0
2021-08-06 14:45:00,107.06,107.08,107.02,107.02,9535.0,91.8053,91.8224,91.771,91.771,9535.0
2021-08-06 14:50:00,107.03,107.07,107.03,107.06,10628.0,91.7796,91.8139,91.7796,91.8053,10628.0
2021-08-06 14:55:00,107.06,107.08,107.02,107.04,10949.0,91.8053,91.8224,91.771,91.7881,10949.0
2021-08-06 15:00:00,107.04,107.09,107.03,107.08,99072.0,91.7881,91.831,91.7796,91.8224,99072.0
2021-08-06 15:05:00,107.08,107.11,107.07,107.1,15407.0,91.8224,91.8482,91.8139,91.8396,15407.0
2021-08-06 15:10:00,107.1,107.11,107.06,107.07,16915.0,91.8396,91.8482,91.8053,91.8139,16915.0
2021-08-06 15:15:00,107.07,107.11,107.05,107.05,14706.0,91.8139,91.8482,91.7967,91.7967,14706.0
2021-08-06 15:20:00,107.05,107.1,107.02,107.06,11357.0,91.7967,91.8396,91.771,91.8053,11357.0
2021-08-06 15:25:00,107.06,107.09,107.01,107.03,16622.0,91.8053,91.831,91.7624,91.7796,16622.0
2021-08-06 15:30:00,107.03,107.05,106.99,107.05,25056.0,91.7796,91.7967,91.7453,91.7967,25056.0
2021-08-06 15:35:00,107.04,107.06,106.92,106.93,37300.0,91.7881,91.8053,91.6852,91.6938,37300.0
2021-08-06 15:40:00,106.94,106.96,106.75,106.76,83021.0,91.7024,91.7195,91.5395,91.548,83021.0
2021-08-06 15:45:00,106.77,106.9,106.76,106.9,38929.0,91.5566,91.6681,91.548,91.6681,38929.0
2021-08-06 15:50:00,106.9,106.96,106.87,106.94,34118.0,91.6681,91.7195,91.6424,91.7024,34118.0
2021-08-06 15:55:00,106.95,106.96,106.89,106.91,240910.0,91.711,91.7195,91.6595,91.6767,240910.0
2021-08-09 09:30:00,106.76,106.76,106.23,106.31,146658.0,91.548,91.548,91.0936,91.1622,146658.0
2021-08-09 09:35:00,106.33,106.51,106.27,106.38,56454.0,91.1793,91.3337,91.1279,91.2222,56454.0
2021-08-09 09:40:00,106.37,106.44,106.28,106.44,55782.0,91.2136,91.2736,91.1364,91.2736,55782.0
2021-08-09 09:45:00,106.45,106.53,106.4,106.49,48485.0,91.2822,91.3508,91.2393,91.3165,48485.0
2021-08-09 09:50:00,106.48,106.55,106.35,106.38,60136.0,91.3079,91.368,91.1965,91.2222,60136.0
2021-08-09 09:55:00,106.39,106.51,106.39,106.48,34241.0,91.2308,91.3337,91.2308,91.3079,34241.0
2021-08-09 10:00:00,106.49,106.53,106.35,106.45,26927.0,91.3165,91.3508,91.1965,91.2822,26927.0
2021-08-09 10:05:00,106.46,106.46,106.37,106.38,13387.0,91.2908,91.2908,91.2136,91.2222,13387.0
2021-08-09 10:10:00,106.38,106.49,106.37,106.4,38997.0,91.2222,91.3165,91.2136,91.2393,38997.0
2021-08-09 10:15:00,106.39,106.44,106.33,106.43,35302.0,91.2308,91.2736,91.1793,91.2651,35302.0
2021-08-09 10:20:00,106.43,106.47,106.36,106.38,12394.0,91.2651,91.2994,91.205,91.2222,12394.0
2021-08-09 10:25:00,106.38,106.39,106.26,106.26,24622.0,91.2222,91.2308,91.1193,91.1193,24622.0
2021-08-09 10:30:00,106.25,106.41,106.25,106.39,31229.0,91.1107,91.2479,91.1107,91.2308,31229.0
2021-08-09 10:35:00,106.4,106.48,106.38,106.46,16855.0,91.2393,91.3079,91.2222,91.2908,16855.0
2021-08-09 10:40:00,106.47,106.47,106.38,106.46,31277.0,91.2994,91.2994,91.2222,91.2908,31277.0
2021-08-09 10:45:00,106.44,106.54,106.44,106.54,22563.0,91.2736,91.3594,91.2736,91.3594,22563.0
2021-08-09 10:50:00,106.56,106.64,106.49,106.49,33465.0,91.3765,91.4451,91.3165,91.3165,33465.0
2021-08-09 10:55:00,106.49,106.49,106.42,106.43,24818.0,91.3165,91.3165,91.2565,91.2651,24818.0
2021-08-09 11:00:00,106.42,106.44,106.4,106.44,23372.0,91.2565,91.2736,91.2393,91.2736,23372.0
2021-08-09 11:05:00,106.44,106.5,106.44,106.46,17579.0,91.2736,91.3251,91.2736,91.2908,17579.0
2021-08-09 11:10:00,106.47,106.51,106.44,106.45,46036.0,91.2994,91.3337,91.2736,91.2822,46036.0
2021-08-09 11:15:00,106.45,106.48,106.39,106.42,24764.0,91.2822,91.3079,91.2308,91.2565,24764.0
2021-08-09 11:20:00,106.41,106.46,106.28,106.29,36782.0,91.2479,91.2908,91.1364,91.145,36782.0
2021-08-09 11:25:00,106.29,106.31,106.14,106.19,47094.0,91.145,91.1622,91.0164,91.0593,47094.0
2021-08-09 11:30:00,106.19,106.27,106.17,106.23,23532.0,91.0593,91.1279,91.0421,91.0936,23532.0
2021-08-09 11:35:00,106.23,106.32,106.23,106.32,10266.0,91.0936,91.1707,91.0936,91.1707,10266.0
2021-08-09 11:40:00,106.32,106.34,106.26,106.31,11491.0,91.1707,91.1879,91.1193,91.1622,11491.0
2021-08-09 11:45:00,106.31,106.37,106.27,106.36,18476.0,91.1622,91.2136,91.1279,91.205,18476.0
2021-08-09 11:50:00,106.37,106.4,106.34,106.4,9905.0,91.2136,91.2393,91.1879,91.2393,9905.0
2021-08-09 11:55:00,106.4,106.44,106.35,106.37,11213.0,91.2393,91.2736,91.1965,91.2136,11213.0
2021-08-09 12:00:00,106.37,106.4,106.32,106.35,14321.0,91.2136,91.2393,91.1707,91.1965,14321.0
2021-08-09 12:05:00,106.35,106.38,106.31,106.33,10210.0,91.1965,91.2222,91.1622,91.1793,10210.0
2021-08-09 12:10:00,106.35,106.35,106.29,106.32,14400.0,91.1965,91.1965,91.145,91.1707,14400.0
2021-08-09 12:15:00,106.31,106.33,106.21,106.23,13837.0,91.1622,91.1793,91.0764,91.0936,13837.0
2021-08-09 12:20:00,106.25,106.27,106.18,106.2,13215.0,91.1107,91.1279,91.0507,91.0678,13215.0
2021-08-09 12:25:00,106.21,106.26,106.19,106.25,25280.0,91.0764,91.1193,91.0593,91.1107,25280.0
2021-08-09 12:30:00,106.25,106.34,106.24,106.3,39019.0,91.1107,91.1879,91.1021,91.1536,39019.0
2021-08-09 12:35:00,106.3,106.32,106.28,106.32,6369.0,91.1536,91.1707,91.1364,91.1707,6369.0
2021-08-09 12:40:00,106.31,106.35,106.3,106.31,6026.0,91.1622,91.1965,91.1536,91.1622,6026.0
2021-08-09 12:45:00,106.3,106.33,106.28,106.33,8207.0,91.1536,91.1793,91.1364,91.1793,8207.0
2021-08-09 12:50:00,106.33,106.4,106.32,106.4,15950.0,91.1793,91.2393,91.1707,91.2393,15950.0
2021-08-09 12:55:00,106.38,106.4,106.38,106.38,6223.0,91.2222,91.2393,91.2222,91.2222,6223.0
2021-08-09 13:00:00,106.39,106.46,106.38,106.45,4819.0,91.2308,91.2908,91.2222,91.2822,4819.0
2021-08-09 13:05:00,106.45,106.47,106.43,106.45,9038.0,91.2822,91.2994,91.2651,91.2822,9038.0
2021-08-09 13:10:00,106.45,106.46,106.37,106.38,12678.0,91.2822,91.2908,91.2136,91.2222,12678.0
2021-08-09 13:15:00,106.38,106.41,106.34,106.34,9233.0,91.2222,91.2479,91.1879,91.1879,9233.0
2021-08-09 13:20:00,106.34,106.37,106.34,106.37,7487.0,91.1879,91.2136,91.1879,91.2136,7487.0
2021-08-09 13:25:00,106.36,106.39,106.3,106.31,6237.0,91.205,91.2308,91.1536,91.1622,6237.0
2021-08-09 13:30:00,106.31,106.34,106.28,106.32,14347.0,91.1622,91.1879,91.1364,91.1707,14347.0
2021-08-09 13:35:00,106.32,106.37,106.3,106.3,13589.0,91.1707,91.2136,91.1536,91.1536,13589.0
2021-08-09 13:40:00,106.3,106.31,106.22,106.26,18133.0,91.1536,91.1622,91.085,91.1193,18133.0
2021-08-09 13:45:00,106.25,106.29,106.22,106.29,12615.0,91.1107,91.145,91.085,91.145,12615.0
2021-08-09 13:50:00,106.29,106.38,106.28,106.38,24688.0,91.145,91.2222,91.1364,91.2222,24688.0
2021-08-09 13:55:00,106.39,106.44,106.37,106.43,8473.0,91.2308,91.2736,91.2136,91.2651,8473.0
2021-08-09 14:00:00,106.43,106.49,106.43,106.48,38941.0,91.2651,91.3165,91.2651,91.3079,38941.0
2021-08-09 14:05:00,106.48,106.5,106.42,106.43,36039.0,91.3079,91.3251,91.2565,91.2651,36039.0
2021-08-09 14:10:00,106.44,106.5,106.43,106.48,17393.0,91.2736,91.3251,91.2651,91.3079,17393.0
2021-08-09 14:15:00,106.48,106.54,106.48,106.52,16010.0,91.3079,91.3594,91.3079,91.3422,16010.0
2021-08-09 14:20:00,106.53,106.55,106.5,106.55,14115.0,91.3508,91.368,91.3251,91.368,14115.0
2021-08-09 14:25:00,106.55,106.59,106.54,106.55,12186.0,91.368,91.4023,91.3594,91.368,12186.0
2021-08-09 14:30:00,106.55,106.57,106.52,106.56,22377.0,91.368,91.3851,91.3422,91.3765,22377.0
2021-08-09 14:35:00,106.56,106.62,106.53,106.62,16884.0,91.3765,91.428,91.3508,91.428,16884.0
2021-08-09 14:40:00,106.61,106.62,106.56,106.57,19570.0,91.4194,91.428,91.3765,91.3851,19570.0
2021-08-09 14:45:00,106.58,106.58,106.53,106.53,9010.0,91.3937,91.3937,91.3508,91.3508,9010.0
2021-08-09 14:50:00,106.54,106.54,106.48,106.51,13498.0,91.3594,91.3594,91.3079,91.3337,13498.0
2021-08-09 14:55:00,106.5,106.5,106.4,106.4,23771.0,91.3251,91.3251,91.2393,91.2393,23771.0
2021-08-09 15:00:00,106.4,106.46,106.39,106.39,15261.0,91.2393,91.2908,91.2308,91.2308,15261.0
2021-08-09 15:05:00,106.39,106.4,106.31,106.34,21827.0,91.2308,91.2393,91.1622,91.1879,21827.0
2021-08-09 15:10:00,106.35,106.37,106.32,106.35,17594.0,91.1965,91.2136,91.1707,91.1965,17594.0
2021-08-09 15:15:00,106.36,106.43,106.36,106.36,12689.0,91.205,91.2651,91.205,91.205,12689.0
2021-08-09 15:20:00,106.37,106.37,106.27,106.33,20797.0,91.2136,91.2136,91.1279,91.1793,20797.0
2021-08-09 15:25:00,106.32,106.41,106.3,106.41,30222.0,91.1707,91.2479,91.1536,91.2479,30222.0
2021-08-09 15:30:00,106.41,106.47,106.38,106.46,87450.0,91.2479,91.2994,91.2222,91.2908,87450.0
2021-08-09 15:35:00,106.45,106.57,106.44,106.54,58006.0,91.2822,91.3851,91.2736,91.3594,58006.0
2021-08-09 15:40:00,106.53,106.54,106.48,106.51,27859.0,91.3508,91.3594,91.3079,91.3337,27859.0
2021-08-09 15:45:00,106.51,106.56,106.47,106.48,28385.0,91.3337,91.3765,91.2994,91.3079,28385.0
2021-08-09 15:50:00,106.47,106.5,106.37,106.37,96360.0,91.2994,91.3251,91.2136,91.2136,96360.0
2021-08-09 15:55:00,106.38,106.43,106.34,106.35,137772.0,91.2222,91.2651,91.1879,91.1965,137772.0
2021-08-10 09:30:00,106.49,106.5,106.13,106.21,119913.0,91.3165,91.3251,91.0078,91.0764,119913.0
2021-08-10 09:35:00,106.2,106.24,106.12,106.2,55921.0,91.0678,91.1021,90.9992,91.0678,55921.0
2021-08-10 09:40:00,106.2,106.31,106.14,106.15,63051.0,91.0678,91.1622,91.0164,91.025,63051.0
2021-08-10 09:45:00,106.14,106.16,106.01,106.06,47801.0,91.0164,91.0335,90.9049,90.9478,47801.0
2021-08-10 09:50:00,106.06,106.15,106.01,106.14,54897.0,90.9478,91.025,90.9049,91.0164,54897.0
2021-08-10 09:55:00,106.14,106.21,106.01,106.03,45858.0,91.0164,91.0764,90.9049,90.9221,45858.0
2021-08-10 10:00:00,106.03,106.31,106.0,106.27,65626.0,90.9221,91.1622,90.8963,91.1279,65626.0
2021-08-10 10:05:00,106.28,106.28,106.04,106.1,35524.0,91.1364,91.1364,90.9306,90.9821,35524.0
2021-08-10 10:10:00,106.08,106.12,105.79,105.87,64219.0,90.9649,90.9992,90.7163,90.7849,64219.0
2021-08-10 10:15:00,105.86,106.0,105.86,105.98,51558.0,90.7763,90.8963,90.7763,90.8792,51558.0
2021-08-10 10:20:00,105.98,106.0,105.93,105.96,57190.0,90.8792,90.8963,90.8363,90.862,57190.0
2021-08-10 10:25:00,105.96,106.06,105.93,106.06,33960.0,90.862,90.9478,90.8363,90.9478,33960.0
2021-08-10 10:30:00,106.06,106.23,106.04,106.2,54403.0,90.9478,91.0936,90.9306,91.0678,54403.0
2021-08-10 10:35:00,106.19,106.27,106.16,106.19,50831.0,91.0593,91.1279,91.0335,91.0593,50831.0
2021-08-10 10:40:00,106.18,106.29,106.17,106.26,50729.0,91.0507,91.145,91.0421,91.1193,50729.0
2021-08-10 10:45:00,106.27,106.29,106.08,106.09,34695.0,91.1279,91.145,90.9649,90.9735,34695.0
2021-08-10 10:50:00,106.11,106.13,106.01,106.03,39207.0,90.9907,91.0078,90.9049,90.9221,39207.0
2021-08-10 10:55:00,106.02,106.15,106.02,106.13,32446.0,90.9135,91.025,90.9135,91.0078,32446.0
2021-08-10 11:00:00,106.13,106.16,106.02,106.16,33621.0,91.0078,91.0335,90.9135,91.0335,33621.0
2021-08-10 11:05:00,106.16,106.19,106.11,106.12,24934.0,91.0335,91.0593,90.9907,90.9992,24934.0
2021-08-10 11:10:00,106.12,106.14,106.04,106.06,27659.0,90.9992,91.0164,90.9306,90.9478,27659.0
2021-08-10 11:15:00,106.06,106.09,105.97,106.02,28059.0,90.9478,90.9735,90.8706,90.9135,28059.0
2021-08-10 11:20:00,106.02,106.16,106.01,106.12,27299.0,90.9135,91.0335,90.9049,90.9992,27299.0
2021-08-10 11:25:00,106.12,106.13,106.08,106.12,22457.0,90.9992,91.0078,90.9649,90.9992,22457.0
2021-08-10 11:30:00,106.12,106.17,106.11,106.13,17502.0,90.9992,91.0421,90.9907,91.0078,17502.0
2021-08-10 11:35:00,106.13,106.19,106.09,106.1,15535.0,91.0078,91.0593,90.9735,90.9821,15535.0
2021-08-10 11:40:00,106.11,106.17,106.02,106.05,33792.0,90.9907,91.0421,90.9135,90.9392,33792.0
2021-08-10 11:45:00,106.06,106.14,106.06,106.14,19108.0,90.9478,91.0164,90.9478,91.0164,19108.0
2021-08-10 11:50:00,106.14,106.21,106.12,106.21,19781.0,91.0164,91.0764,90.9992,91.0764,19781.0
2021-08-10 11:55:00,106.22,106.25,106.17,106.21,19589.0,91.085,91.1107,91.0421,91.0764,19589.0
2021-08-10 12:00:00,106.2,106.21,105.99,105.99,22611.0,91.0678,91.0764,90.8878,90.8878,22611.0
2021-08-10 12:05:00,106.0,106.04,105.98,106.02,12007.0,90.8963,90.9306,90.8792,90.9135,12007.0
2021-08-10 12:10:00,106.01,106.04,105.99,106.02,8868.0,90.9049,90.9306,90.8878,90.9135,8868.0
2021-08-10 12:15:00,106.04,106.05,105.96,105.98,14114.0,90.9306,90.9392,90.862,90.8792,14114.0
2021-08-10 12:20:00,105.98,105.98,105.94,105.97,9481.0,90.8792,90.8792,90.8449,90.8706,9481.0
2021-08-10 12:25:00,105.97,106.01,105.97,105.98,14652.0,90.8706,90.9049,90.8706,90.8792,14652.0
2021-08-10 12:30:00,105.98,105.98,105.91,105.93,15601.0,90.8792,90.8792,90.8192,90.8363,15601.0
2021-08-10 12:35:00,105.94,105.98,105.93,105.94,8912.0,90.8449,90.8792,90.8363,90.8449,8912.0
2021-08-10 12:40:00,105.94,105.98,105.87,105.88,14547.0,90.8449,90.8792,90.7849,90.7934,14547.0
2021-08-10 12:45:00,105.88,105.91,105.86,105.89,10668.0,90.7934,90.8192,90.7763,90.802,10668.0
2021-08-10 12:50:00,105.9,105.9,105.85,105.87,6650.0,90.8106,90.8106,90.7677,90.7849,6650.0
2021-08-10 12:55:00,105.86,105.94,105.85,105.93,17595.0,90.7763,90.8449,90.7677,90.8363,17595.0
2021-08-10 13:00:00,105.94,105.94,105.88,105.89,13696.0,90.8449,90.8449,90.7934,90.802,13696.0
2021-08-10 13:05:00,105.88,105.89,105.83,105.84,10221.0,90.7934,90.802,90.7506,90.7591,10221.0
2021-08-10 13:10:00,105.85,105.88,105.81,105.83,18588.0,90.7677,90.7934,90.7334,90.7506,18588.0
2021-08-10 13:15:00,105.83,105.86,105.81,105.84,17767.0,90.7506,90.7763,90.7334,90.7591,17767.0
2021-08-10 13:20:00,105.85,105.86,105.8,105.83,18497.0,90.7677,90.7763,90.7248,90.7506,18497.0
2021-08-10 13:25:00,105.84,105.86,105.8,105.85,13221.0,90.7591,90.7763,90.7248,90.7677,13221.0
2021-08-10 13:30:00,105.85,105.94,105.85,105.93,10373.0,90.7677,90.8449,90.7677,90.8363,10373.0
2021-08-10 13:35:00,105.92,105.97,105.88,105.97,18202.0,90.8277,90.8706,90.7934,90.8706,18202.0
2021-08-10 13:40:00,105.97,105.98,105.9,105.93,33051.0,90.8706,90.8792,90.8106,90.8363,33051.0
2021-08-10 13:45:00,105.93,105.94,105.81,105.81,21271.0,90.8363,90.8449,90.7334,90.7334,21271.0
2021-08-10 13:50:00,105.8,105.86,105.79,105.84,6104.0,90.7248,90.7763,90.7163,90.7591,6104.0
2021-08-10 13:55:00,105.84,105.86,105.79,105.79,10696.0,90.7591,90.7763,90.7163,90.7163,10696.0
2021-08-10 14:00:00,105.81,105.82,105.77,105.81,23137.0,90.7334,90.742,90.6991,90.7334,23137.0
2021-08-10 14:05:00,105.81,105.82,105.74,105.75,10321.0,90.7334,90.742,90.6734,90.6819,10321.0
2021-08-10 14:10:00,105.76,105.83,105.75,105.83,12170.0,90.6905,90.7506,90.6819,90.7506,12170.0
2021-08-10 14:15:00,105.83,105.87,105.77,105.86,61126.0,90.7506,90.7849,90.6991,90.7763,61126.0
2021-08-10 14:20:00,105.86,105.9,105.86,105.88,8476.0,90.7763,90.8106,90.7763,90.7934,8476.0
2021-08-10 14:25:00,105.89,105.89,105.83,105.87,10970.0,90.802,90.802,90.7506,90.7849,10970.0
2021-08-10 14:30:00,105.86,105.9,105.84,105.84,10850.0,90.7763,90.8106,90.7591,90.7591,10850.0
2021-08-10 14:35:00,105.85,105.85,105.78,105.81,7357.0,90.7677,90.7677,90.7077,90.7334,7357.0
2021-08-10 14:40:00,105.8,105.83,105.7,105.71,14295.0,90.7248,90.7506,90.6391,90.6476,14295.0
2021-08-10 14:45:00,105.72,105.73,105.68,105.72,16650.0,90.6562,90.6648,90.6219,90.6562,16650.0
2021-08-10 14:50:00,105.73,105.78,105.71,105.75,22485.0,90.6648,90.7077,90.6476,90.6819,22485.0
2021-08-10 14:55:00,105.75,105.75,105.7,105.71,11918.0,90.6819,90.6819,90.6391,90.6476,11918.0
2021-08-10 15:00:00,105.72,105.75,105.69,105.69,17139.0,90.6562,90.6819,90.6305,90.6305,17139.0
2021-08-10 15:05:00,105.68,105.69,105.61,105.62,69230.0,90.6219,90.6305,90.5619,90.5705,69230.0
2021-08-10 15:10:00,105.61,105.62,105.45,105.47,26546.0,90.5619,90.5705,90.4247,90.4418,26546.0
2021-08-10 15:15:00,105.47,105.6,105.46,105.59,47694.0,90.4418,90.5533,90.4333,90.5447,47694.0
2021-08-10 15:20:00,105.58,105.62,105.51,105.53,31984.0,90.5362,90.5705,90.4761,90.4933,31984.0
2021-08-10 15:25:00,105.53,105.53,105.45,105.45,37914.0,90.4933,90.4933,90.4247,90.4247,37914.0
2021-08-10 15:30:00,105.45,105.47,105.39,105.43,48939.0,90.4247,90.4418,90.3732,90.4075,48939.0
2021-08-10 15:35:00,105.42,105.46,105.34,105.36,38708.0,90.399,90.4333,90.3304,90.3475,38708.0
2021-08-10 15:40:00,105.36,105.44,105.32,105.39,48819.0,90.3475,90.4161,90.3132,90.3732,48819.0
2021-08-10 15:45:00,105.39,105.39,105.26,105.26,224034.0,90.3732,90.3732,90.2618,90.2618,224034.0
2021-08-10 15:50:00,105.27,105.39,105.26,105.29,84380.0,90.2703,90.3732,90.2618,90.2875,84380.0
2021-08-10 15:55:00,105.28,105.3,105.19,105.29,293440.0,90.2789,90.2961,90.2017,90.2875,293440.0
2021-08-11 09:30:00,105.7,105.76,105.41,105.41,150000.0,90.6391,90.6905,90.3904,90.3904,150000.0
2021-08-11 09:35:00,105.4,105.48,105.28,105.45,62556.0,90.3818,90.4504,90.2789,90.4247,62556.0
2021-08-11 09:40:00,105.46,105.52,105.31,105.51,47860.0,90.4333,90.4847,90.3046,90.4761,47860.0
2021-08-11 09:45:00,105.51,105.65,105.48,105.63,75040.0,90.4761,90.5962,90.4504,90.579,75040.0
2021-08-11 09:50:00,105.64,105.76,105.57,105.73,39819.0,90.5876,90.6905,90.5276,90.6648,39819.0
2021-08-11 09:55:00,105.7,105.71,105.62,105.69,34834.0,90.6391,90.6476,90.5705,90.6305,34834.0
2021-08-11 10:00:00,105.7,105.76,105.65,105.68,25097.0,90.6391,90.6905,90.5962,90.6219,25097.0
2021-08-11 10:05:00,105.68,105.86,105.64,105.85,27440.0,90.6219,90.7763,90.5876,90.7677,27440.0
2021-08-11 10:10:00,105.85,105.89,105.82,105.83,22310.0,90.7677,90.802,90.742,90.7506,22310.0
2021-08-11 10:15:00,105.82,106.01,105.8,106.01,28600.0,90.742,90.9049,90.7248,90.9049,28600.0
2021-08-11 10:20:00,106.01,106.04,105.95,105.98,51755.0,90.9049,90.9306,90.8535,90.8792,51755.0
2021-08-11 10:25:00,105.98,106.02,105.94,105.98,19418.0,90.8792,90.9135,90.8449,90.8792,19418.0
2021-08-11 10:30:00,105.98,105.99,105.86,105.9,20359.0,90.8792,90.8878,90.7763,90.8106,20359.0
2021-08-11 10:35:00,105.91,105.95,105.88,105.92,25790.0,90.8192,90.8535,90.7934,90.8277,25790.0
2021-08-11 10:40:00,105.92,105.94,105.83,105.9,31131.0,90.8277,90.8449,90.7506,90.8106,31131.0
2021-08-11 10:45:00,105.9,105.92,105.83,105.91,26022.0,90.8106,90.8277,90.7506,90.8192,26022.0
2021-08-11 10:50:00,105.91,105.96,105.88,105.95,30640.0,90.8192,90.862,90.7934,90.8535,30640.0
2021-08-11 10:55:00,105.95,105.95,105.88,105.9,25758.0,90.8535,90.8535,90.7934,90.8106,25758.0
2021-08-11 11:00:00,105.9,105.97,105.89,105.92,33338.0,90.8106,90.8706,90.802,90.8277,33338.0
2021-08-11 11:05:00,105.93,105.97,105.88,105.91,24751.0,90.8363,90.8706,90.7934,90.8192,24751.0
2021-08-11 11:10:00,105.91,105.92,105.81,105.88,23042.0,90.8192,90.8277,90.7334,90.7934,23042.0
2021-08-11 11:15:00,105.88,105.88,105.83,105.85,34310.0,90.7934,90.7934,90.7506,90.7677,34310.0
2021-08-11 11:20:00,105.84,105.87,105.81,105.85,42105.0,90.7591,90.7849,90.7334,90.7677,42105.0
2021-08-11 11:25:00,105.85,105.86,105.71,105.71,18406.0,90.7677,90.7763,90.6476,90.6476,18406.0
2021-08-11 11:30:00,105.71,105.84,105.71,105.8,115768.0,90.6476,90.7591,90.6476,90.7248,115768.0
2021-08-11 11:35:00,105.81,105.84,105.76,105.82,28440.0,90.7334,90.7591,90.6905,90.742,28440.0
2021-08-11 11:40:00,105.82,105.9,105.82,105.89,11986.0,90.742,90.8106,90.742,90.802,11986.0
2021-08-11 11:45:00,105.89,105.91,105.85,105.9,13173.0,90.802,90.8192,90.7677,90.8106,13173.0
2021-08-11 11:50:00,105.89,105.97,105.86,105.88,26870.0,90.802,90.8706,90.7763,90.7934,26870.0
2021-08-11 11:55:00,105.88,105.9,105.81,105.82,145711.0,90.7934,90.8106,90.7334,90.742,145711.0
2021-08-11 12:00:00,105.83,105.9,105.83,105.85,15583.0,90.7506,90.8106,90.7506,90.7677,15583.0
2021-08-11 12:05:00,105.86,105.88,105.77,105.78,16726.0,90.7763,90.7934,90.6991,90.7077,16726.0
2021-08-11 12:10:00,105.78,105.89,105.78,105.85,17053.0,90.7077,90.802,90.7077,90.7677,17053.0
2021-08-11 12:15:00,105.86,105.88,105.8,105.82,11028.0,90.7763,90.7934,90.7248,90.742,11028.0
2021-08-11 12:20:00,105.82,105.83,105.78,105.8,11001.0,90.742,90.7506,90.7077,90.7248,11001.0
2021-08-11 12:25:00,105.79,105.83,105.79,105.82,8729.0,90.7163,90.7506,90.7163,90.742,8729.0
2021-08-11 12:30:00,105.81,105.83,105.77,105.81,32143.0,90.7334,90.7506,90.6991,90.7334,32143.0
2021-08-11 12:35:00,105.8,105.8,105.75,105.75,23536.0,90.7248,90.7248,90.6819,90.6819,23536.0
2021-08-11 12:40:00,105.75,105.83,105.75,105.78,364622.0,90.6819,90.7506,90.6819,90.7077,364622.0
2021-08-11 12:45:00,105.78,105.79,105.72,105.73,54428.0,90.7077,90.7163,90.6562,90.6648,54428.0
2021-08-11 12:50:00,105.74,105.75,105.7,105.74,7390.0,90.6734,90.6819,90.6391,90.6734,7390.0
2021-08-11 12:55:00,105.75,105.79,105.74,105.76,9963.0,90.6819,90.7163,90.6734,90.6905,9963.0
2021-08-11 13:00:00,105.77,105.84,105.71,105.73,26277.0,90.6991,90.7591,90.6476,90.6648,26277.0
2021-08-11 13:05:00,105.74,105.8,105.71,105.77,14083.0,90.6734,90.7248,90.6476,90.6991,14083.0
2021-08-11 13:10:00,105.77,105.8,105.75,105.77,15213.0,90.6991,90.7248,90.6819,90.6991,15213.0
2021-08-11 13:15:00,105.78,105.83,105.77,105.81,22590.0,90.7077,90.7506,90.6991,90.7334,22590.0
2021-08-11 13:20:00,105.81,105.82,105.74,105.77,12601.0,90.7334,90.742,90.6734,90.6991,12601.0
2021-08-11 13:25:00,105.77,105.78,105.75,105.77,8297.0,90.6991,90.7077,90.6819,90.6991,8297.0
2021-08-11 13:30:00,105.77,105.78,105.72,105.76,6263.0,90.6991,90.7077,90.6562,90.6905,6263.0
2021-08-11 13:35:00,105.76,105.8,105.75,105.78,12674.0,90.6905,90.7248,90.6819,90.7077,12674.0
2021-08-11 13:40:00,105.78,105.87,105.77,105.86,19812.0,90.7077,90.7849,90.6991,90.7763,19812.0
2021-08-11 13:45:00,105.86,105.92,105.86,105.92,15340.0,90.7763,90.8277,90.7763,90.8277,15340.0
2021-08-11 13:50:00,105.93,105.96,105.91,105.95,23605.0,90.8363,90.862,90.8192,90.8535,23605.0
2021-08-11 13:55:00,105.96,105.96,105.9,105.91,26761.0,90.862,90.862,90.8106,90.8192,26761.0
2021-08-11 14:00:00,105.91,105.92,105.86,105.91,9184.0,90.8192,90.8277,90.7763,90.8192,9184.0
2021-08-11 14:05:00,105.9,106.04,105.9,106.04,16452.0,90.8106,90.9306,90.8106,90.9306,16452.0
2021-08-11 14:10:00,106.05,106.06,105.98,106.02,20823.0,90.9392,90.9478,90.8792,90.9135,20823.0
2021-08-11 14:15:00,106.02,106.04,106.01,106.03,11915.0,90.9135,90.9306,90.9049,90.9221,11915.0
2021-08-11 14:20:00,106.03,106.04,106.01,106.03,9644.0,90.9221,90.9306,90.9049,90.9221,9644.0
2021-08-11 14:25:00,106.03,106.03,105.99,105.99,16192.0,90.9221,90.9221,90.8878,90.8878,16192.0
2021-08-11 14:30:00,105.98,106.07,105.98,106.04,20785.0,90.8792,90.9564,90.8792,90.9306,20785.0
2021-08-11 14:35:00,106.04,106.05,106.0,106.03,18200.0,90.9306,90.9392,90.8963,90.9221,18200.0
2021-08-11 14:40:00,106.04,106.05,105.95,105.95,16139.0,90.9306,90.9392,90.8535,90.8535,16139.0
2021-08-11 14:45:00,105.95,106.0,105.93,105.96,23069.0,90.8535,90.8963,90.8363,90.862,23069.0
2021-08-11 14:50:00,105.97,105.99,105.95,105.98,23354.0,90.8706,90.8878,90.8535,90.8792,23354.0
2021-08-11 14:55:00,105.98,106.0,105.96,105.96,15405.0,90.8792,90.8963,90.862,90.862,15405.0
2021-08-11 15:00:00,105.97,106.04,105.96,106.02,13333.0,90.8706,90.9306,90.862,90.9135,13333.0
2021-08-11 15:05:00,106.03,106.06,106.0,106.0,22900.0,90.9221,90.9478,90.8963,90.8963,22900.0
2021-08-11 15:10:00,105.99,106.06,105.99,106.06,21380.0,90.8878,90.9478,90.8878,90.9478,21380.0
2021-08-11 15:15:00,106.06,106.09,106.0,106.01,19682.0,90.9478,90.9735,90.8963,90.9049,19682.0
2021-08-11 15:20:00,106.01,106.07,105.97,105.99,32984.0,90.9049,90.9564,90.8706,90.8878,32984.0
2021-08-11 15:25:00,105.99,106.08,105.99,106.04,27209.0,90.8878,90.9649,90.8878,90.9306,27209.0
2021-08-11 15:30:00,106.05,106.05,105.88,105.88,22773.0,90.9392,90.9392,90.7934,90.7934,22773.0
2021-08-11 15:35:00,105.87,105.91,105.85,105.89,32243.0,90.7849,90.8192,90.7677,90.802,32243.0
2021-08-11 15:40:00,105.89,105.97,105.85,105.95,40094.0,90.802,90.8706,90.7677,90.8535,40094.0
2021-08-11 15:45:00,105.96,105.99,105.92,105.96,28406.0,90.862,90.8878,90.8277,90.862,28406.0
2021-08-11 15:50:00,105.95,105.96,105.88,105.94,56805.0,90.8535,90.862,90.7934,90.8449,56805.0
2021-08-11 15:55:00,105.95,105.97,105.91,105.96,87723.0,90.8535,90.8706,90.8192,90.862,87723.0
2021-08-12 09:30:00,106.19,106.21,105.84,105.87,391199.0,91.0593,91.0764,90.7591,90.7849,391199.0
2021-08-12 09:35:00,105.87,105.9,105.69,105.82,176325.0,90.7849,90.8106,90.6305,90.742,176325.0
2021-08-12 09:40:00,105.83,106.09,105.8,105.98,89809.0,90.7506,90.9735,90.7248,90.8792,89809.0
2021-08-12 09:45:00,105.97,105.97,105.73,105.77,25860.0,90.8706,90.8706,90.6648,90.6991,25860.0
2021-08-12 09:50:00,105.77,105.89,105.73,105.82,45668.0,90.6991,90.802,90.6648,90.742,45668.0
2021-08-12 09:55:00,105.81,105.84,105.71,105.84,36562.0,90.7334,90.7591,90.6476,90.7591,36562.0
2021-08-12 10:00:00,105.84,105.88,105.77,105.86,36990.0,90.7591,90.7934,90.6991,90.7763,36990.0
2021-08-12 10:05:00,105.86,105.99,105.84,105.98,24476.0,90.7763,90.8878,90.7591,90.8792,24476.0
2021-08-12 10:10:00,105.98,105.99,105.92,105.95,29224.0,90.8792,90.8878,90.8277,90.8535,29224.0
2021-08-12 10:15:00,105.95,105.96,105.85,105.85,32017.0,90.8535,90.862,90.7677,90.7677,32017.0
2021-08-12 10:20:00,105.84,105.87,105.81,105.87,13268.0,90.7591,90.7849,90.7334,90.7849,13268.0
2021-08-12 10:25:00,105.88,105.9,105.82,105.86,43481.0,90.7934,90.8106,90.742,90.7763,43481.0
2021-08-12 10:30:00,105.86,105.99,105.83,105.95,27622.0,90.7763,90.8878,90.7506,90.8535,27622.0
2021-08-12 10:35:00,105.94,105.95,105.88,105.95,14409.0,90.8449,90.8535,90.7934,90.8535,14409.0
2021-08-12 10:40:00,105.95,106.03,105.95,106.02,10001.0,90.8535,90.9221,90.8535,90.9135,10001.0
2021-08-12 10:45:00,106.02,106.03,105.96,106.01,8903.0,90.9135,90.9221,90.862,90.9049,8903.0
2021-08-12 10:50:00,106.0,106.02,105.97,105.98,15154.0,90.8963,90.9135,90.8706,90.8792,15154.0
2021-08-12 10:55:00,105.97,105.99,105.9,105.97,22491.0,90.8706,90.8878,90.8106,90.8706,22491.0
2021-08-12 11:00:00,105.99,106.0,105.9,105.98,13358.0,90.8878,90.8963,90.8106,90.8792,13358.0
2021-08-12 11:05:00,106.01,106.01,105.96,105.99,13804.0,90.9049,90.9049,90.862,90.8878,13804.0
2021-08-12 11:10:00,105.98,105.99,105.86,105.87,11084.0,90.8792,90.8878,90.7763,90.7849,11084.0
2021-08-12 11:15:00,105.88,105.9,105.82,105.89,14628.0,90.7934,90.8106,90.742,90.802,14628.0
2021-08-12 11:20:00,105.89,105.97,105.86,105.97,16912.0,90.802,90.8706,90.7763,90.8706,16912.0
2021-08-12 11:25:00,105.95,106.06,105.95,106.05,18671.0,90.8535,90.9478,90.8535,90.9392,18671.0
2021-08-12 11:30:00,106.03,106.04,105.98,105.98,10942.0,90.9221,90.9306,90.8792,90.8792,10942.0
2021-08-12 11:35:00,105.98,106.01,105.94,105.94,10753.0,90.8792,90.9049,90.8449,90.8449,10753.0
2021-08-12 11:40:00,105.94,105.96,105.91,105.92,10811.0,90.8449,90.862,90.8192,90.8277,10811.0
2021-08-12 11:45:00,105.91,105.95,105.9,105.93,9561.0,90.8192,90.8535,90.8106,90.8363,9561.0
2021-08-12 11:50:00,105.92,105.93,105.83,105.84,14030.0,90.8277,90.8363,90.7506,90.7591,14030.0
2021-08-12 11:55:00,105.84,105.87,105.83,105.84,8624.0,90.7591,90.7849,90.7506,90.7591,8624.0
2021-08-12 12:00:00,105.85,105.95,105.84,105.95,17162.0,90.7677,90.8535,90.7591,90.8535,17162.0
2021-08-12 12:05:00,105.96,106.05,105.93,106.05,13615.0,90.862,90.9392,90.8363,90.9392,13615.0
2021-08-12 12:10:00,106.05,106.09,106.05,106.07,22140.0,90.9392,90.9735,90.9392,90.9564,22140.0
2021-08-12 12:15:00,106.06,106.06,106.0,106.02,12273.0,90.9478,90.9478,90.8963,90.9135,12273.0
2021-08-12 12:20:00,106.02,106.11,106.01,106.1,15409.0,90.9135,90.9907,90.9049,90.9821,15409.0
2021-08-12 12:25:00,106.09,106.12,106.08,106.1,11741.0,90.9735,90.9992,90.9649,90.9821,11741.0
2021-08-12 12:30:00,106.1,106.13,106.1,106.1,11286.0,90.9821,91.0078,90.9821,90.9821,11286.0
2021-08-12 12:35:00,106.1,106.1,106.05,106.06,11648.0,90.9821,90.9821,90.9392,90.9478,11648.0
2021-08-12 12:40:00,106.06,106.08,106.04,106.06,11598.0,90.9478,90.9649,90.9306,90.9478,11598.0
2021-08-12 12:45:00,106.06,106.07,106.01,106.01,11379.0,90.9478,90.9564,90.9049,90.9049,11379.0
2021-08-12 12:50:00,106.02,106.03,105.98,105.98,12612.0,90.9135,90.9221,90.8792,90.8792,12612.0
2021-08-12 12:55:00,105.98,106.0,105.97,105.98,23517.0,90.8792,90.8963,90.8706,90.8792,23517.0
2021-08-12 13:00:00,105.97,105.99,105.89,105.95,37860.0,90.8706,90.8878,90.802,90.8535,37860.0
2021-08-12 13:05:00,105.93,105.98,105.93,105.98,13527.0,90.8363,90.8792,90.8363,90.8792,13527.0
2021-08-12 13:10:00,105.98,106.0,105.96,105.97,10934.0,90.8792,90.8963,90.862,90.8706,10934.0
2021-08-12 13:15:00,105.95,105.99,105.95,105.98,10143.0,90.8535,90.8878,90.8535,90.8792,10143.0
2021-08-12 13:20:00,105.99,106.04,105.98,105.99,38892.0,90.8878,90.9306,90.8792,90.8878,38892.0
2021-08-12 13:25:00,105.99,106.0,105.92,105.95,9653.0,90.8878,90.8963,90.8277,90.8535,9653.0
2021-08-12 13:30:00,105.95,106.0,105.94,105.97,96461.0,90.8535,90.8963,90.8449,90.8706,96461.0
2021-08-12 13:35:00,105.98,105.99,105.9,105.94,11554.0,90.8792,90.8878,90.8106,90.8449,11554.0
2021-08-12 13:40:00,105.94,105.97,105.88,105.88,16926.0,90.8449,90.8706,90.7934,90.7934,16926.0
2021-08-12 13:45:00,105.88,105.89,105.8,105.81,9304.0,90.7934,90.802,90.7248,90.7334,9304.0
2021-08-12 13:50:00,105.81,105.84,105.8,105.83,57524.0,90.7334,90.7591,90.7248,90.7506,57524.0
2021-08-12 13:55:00,105.84,105.84,105.8,105.83,8673.0,90.7591,90.7591,90.7248,90.7506,8673.0
2021-08-12 14:00:00,105.84,105.88,105.79,105.88,9787.0,90.7591,90.7934,90.7163,90.7934,9787.0
2021-08-12 14:05:00,105.87,105.9,105.85,105.86,12480.0,90.7849,90.8106,90.7677,90.7763,12480.0
2021-08-12 14:10:00,105.86,105.87,105.81,105.84,14777.0,90.7763,90.7849,90.7334,90.7591,14777.0
2021-08-12 14:15:00,105.83,105.84,105.78,105.81,9976.0,90.7506,90.7591,90.7077,90.7334,9976.0
2021-08-12 14:20:00,105.81,105.88,105.8,105.86,8397.0,90.7334,90.7934,90.7248,90.7763,8397.0
2021-08-12 14:25:00,105.84,105.88,105.81,105.87,11479.0,90.7591,90.7934,90.7334,90.7849,11479.0
2021-08-12 14:30:00,105.87,105.9,105.85,105.9,42104.0,90.7849,90.8106,90.7677,90.8106,42104.0
2021-08-12 14:35:00,105.9,105.94,105.89,105.93,14562.0,90.8106,90.8449,90.802,90.8363,14562.0
2021-08-12 14:40:00,105.93,105.95,105.9,105.91,15651.0,90.8363,90.8535,90.8106,90.8192,15651.0
2021-08-12 14:45:00,105.91,105.95,105.88,105.95,13953.0,90.8192,90.8535,90.7934,90.8535,13953.0
2021-08-12 14:50:00,105.95,105.99,105.93,105.96,9919.0,90.8535,90.8878,90.8363,90.862,9919.0
2021-08-12 14:55:00,105.97,105.98,105.92,105.93,31063.0,90.8706,90.8792,90.8277,90.8363,31063.0
2021-08-12 15:00:00,105.94,105.95,105.87,105.87,16315.0,90.8449,90.8535,90.7849,90.7849,16315.0
2021-08-12 15:05:00,105.88,105.94,105.87,105.92,9057.0,90.7934,90.8449,90.7849,90.8277,9057.0
2021-08-12 15:10:00,105.91,105.99,105.89,105.98,18098.0,90.8192,90.8878,90.802,90.8792,18098.0
2021-08-12 15:15:00,105.98,106.0,105.95,105.98,18021.0,90.8792,90.8963,90.8535,90.8792,18021.0
2021-08-12 15:20:00,105.98,106.02,105.97,106.02,15718.0,90.8792,90.9135,90.8706,90.9135,15718.0
2021-08-12 15:25:00,106.01,106.05,105.97,106.01,17484.0,90.9049,90.9392,90.8706,90.9049,17484.0
2021-08-12 15:30:00,106.01,106.02,105.95,106.01,22231.0,90.9049,90.9135,90.8535,90.9049,22231.0
2021-08-12 15:35:00,106.0,106.11,105.99,106.09,22893.0,90.8963,90.9907,90.8878,90.9735,22893.0
2021-08-12 15:40:00,106.09,106.13,106.06,106.13,17724.0,90.9735,91.0078,90.9478,91.0078,17724.0
2021-08-12 15:45:00,106.13,106.18,106.1,106.18,33890.0,91.0078,91.0507,90.9821,91.0507,33890.0
2021-08-12 15:50:00,106.17,106.23,106.15,106.23,55536.0,91.0421,91.0936,91.025,91.0936,55536.0
2021-08-12 15:55:00,106.24,106.24,106.15,106.19,121207.0,91.1021,91.1021,91.025,91.0593,121207.0
2021-08-13 09:30:00,106.41,106.48,106.24,106.42,69017.0,91.2479,91.3079,91.1021,91.2565,69017.0
2021-08-13 09:35:00,106.42,106.45,106.27,106.33,26519.0,91.2565,91.2822,91.1279,91.1793,26519.0
2021-08-13 09:40:00,106.33,106.4,106.25,106.3,38453.0,91.1793,91.2393,91.1107,91.1536,38453.0
2021-08-13 09:45:00,106.29,106.4,106.23,106.39,30837.0,91.145,91.2393,91.0936,91.2308,30837.0
2021-08-13 09:50:00,106.38,106.38,106.28,106.34,28522.0,91.2222,91.2222,91.1364,91.1879,28522.0
2021-08-13 09:55:00,106.34,106.44,106.33,106.4,25553.0,91.1879,91.2736,91.1793,91.2393,25553.0
2021-08-13 10:00:00,106.39,106.42,106.24,106.24,31043.0,91.2308,91.2565,91.1021,91.1021,31043.0
2021-08-13 10:05:00,106.25,106.25,106.19,106.19,28665.0,91.1107,91.1107,91.0593,91.0593,28665.0
2021-08-13 10:10:00,106.2,106.23,106.11,106.16,26962.0,91.0678,91.0936,90.9907,91.0335,26962.0
2021-08-13 10:15:00,106.18,106.24,106.15,106.16,42909.0,91.0507,91.1021,91.025,91.0335,42909.0
2021-08-13 10:20:00,106.16,106.19,106.1,106.13,18453.0,91.0335,91.0593,90.9821,91.0078,18453.0
2021-08-13 10:25:00,106.1,106.15,106.05,106.14,23178.0,90.9821,91.025,90.9392,91.0164,23178.0
2021-08-13 10:30:00,106.16,106.31,106.16,106.28,34767.0,91.0335,91.1622,91.0335,91.1364,34767.0
2021-08-13 10:35:00,106.29,106.35,106.26,106.3,22883.0,91.145,91.1965,91.1193,91.1536,22883.0
2021-08-13 10:40:00,106.3,106.3,106.18,106.19,12492.0,91.1536,91.1536,91.0507,91.0593,12492.0
2021-08-13 10:45:00,106.18,106.27,106.18,106.26,12837.0,91.0507,91.1279,91.0507,91.1193,12837.0
2021-08-13 10:50:00,106.27,106.37,106.24,106.36,21188.0,91.1279,91.2136,91.1021,91.205,21188.0
2021-08-13 10:55:00,106.35,106.42,106.34,106.37,37584.0,91.1965,91.2565,91.1879,91.2136,37584.0
2021-08-13 11:00:00,106.36,106.4,106.29,106.29,38486.0,91.205,91.2393,91.145,91.145,38486.0
2021-08-13 11:05:00,106.3,106.31,106.22,106.23,23816.0,91.1536,91.1622,91.085,91.0936,23816.0
2021-08-13 11:10:00,106.24,106.31,106.24,106.3,19811.0,91.1021,91.1622,91.1021,91.1536,19811.0
2021-08-13 11:15:00,106.31,106.37,106.28,106.29,24277.0,91.1622,91.2136,91.1364,91.145,24277.0
2021-08-13 11:20:00,106.3,106.3,106.23,106.23,20825.0,91.1536,91.1536,91.0936,91.0936,20825.0
2021-08-13 11:25:00,106.24,106.24,106.12,106.17,32790.0,91.1021,91.1021,90.9992,91.0421,32790.0
2021-08-13 11:30:00,106.18,106.33,106.17,106.31,44706.0,91.0507,91.1793,91.0421,91.1622,44706.0
2021-08-13 11:35:00,106.32,106.43,106.3,106.43,43504.0,91.1707,91.2651,91.1536,91.2651,43504.0
2021-08-13 11:40:00,106.44,106.56,106.43,106.55,14091.0,91.2736,91.3765,91.2651,91.368,14091.0
2021-08-13 11:45:00,106.55,106.61,106.5,106.57,59081.0,91.368,91.4194,91.3251,91.3851,59081.0
2021-08-13 11:50:00,106.57,106.59,106.55,106.56,17700.0,91.3851,91.4023,91.368,91.3765,17700.0
2021-08-13 11:55:00,106.57,106.61,106.56,106.58,11668.0,91.3851,91.4194,91.3765,91.3937,11668.0
2021-08-13 12:00:00,106.57,106.62,106.55,106.55,10470.0,91.3851,91.428,91.368,91.368,10470.0
2021-08-13 12:05:00,106.56,106.57,106.51,106.51,17351.0,91.3765,91.3851,91.3337,91.3337,17351.0
2021-08-13 12:10:00,106.54,106.58,106.53,106.57,12389.0,91.3594,91.3937,91.3508,91.3851,12389.0
2021-08-13 12:15:00,106.55,106.58,106.52,106.54,7632.0,91.368,91.3937,91.3422,91.3594,7632.0
2021-08-13 12:20:00,106.55,106.55,106.51,106.53,7391.0,91.368,91.368,91.3337,91.3508,7391.0
2021-08-13 12:25:00,106.53,106.54,106.48,106.5,12559.0,91.3508,91.3594,91.3079,91.3251,12559.0
2021-08-13 12:30:00,106.5,106.53,106.48,106.48,10418.0,91.3251,91.3508,91.3079,91.3079,10418.0
2021-08-13 12:35:00,106.49,106.54,106.48,106.54,9038.0,91.3165,91.3594,91.3079,91.3594,9038.0
2021-08-13 12:40:00,106.54,106.61,106.53,106.6,15310.0,91.3594,91.4194,91.3508,91.4108,15310.0
2021-08-13 12:45:00,106.59,106.62,106.56,106.56,14585.0,91.4023,91.428,91.3765,91.3765,14585.0
2021-08-13 12:50:00,106.56,106.57,106.53,106.53,12561.0,91.3765,91.3851,91.3508,91.3508,12561.0
2021-08-13 12:55:00,106.53,106.54,106.48,106.54,10656.0,91.3508,91.3594,91.3079,91.3594,10656.0
2021-08-13 13:00:00,106.53,106.55,106.49,106.5,31611.0,91.3508,91.368,91.3165,91.3251,31611.0
2021-08-13 13:05:00,106.48,106.55,106.47,106.55,12759.0,91.3079,91.368,91.2994,91.368,12759.0
2021-08-13 13:10:00,106.56,106.59,106.55,106.59,18925.0,91.3765,91.4023,91.368,91.4023,18925.0
2021-08-13 13:15:00,106.59,106.67,106.59,106.61,14950.0,91.4023,91.4709,91.4023,91.4194,14950.0
2021-08-13 13:20:00,106.6,106.65,106.59,106.64,16993.0,91.4108,91.4537,91.4023,91.4451,16993.0
2021-08-13 13:25:00,106.64,106.68,106.64,106.68,10569.0,91.4451,91.4794,91.4451,91.4794,10569.0
2021-08-13 13:30:00,106.68,106.72,106.67,106.71,11819.0,91.4794,91.5137,91.4709,91.5052,11819.0
2021-08-13 13:35:00,106.71,106.71,106.68,106.68,5207.0,91.5052,91.5052,91.4794,91.4794,5207.0
2021-08-13 13:40:00,106.67,106.74,106.67,106.72,19155.0,91.4709,91.5309,91.4709,91.5137,19155.0
2021-08-13 13:45:00,106.72,106.75,106.71,106.73,18128.0,91.5137,91.5395,91.5052,91.5223,18128.0
2021-08-13 13:50:00,106.72,106.72,106.64,106.64,9698.0,91.5137,91.5137,91.4451,91.4451,9698.0
2021-08-13 13:55:00,106.64,106.64,106.56,106.59,18129.0,91.4451,91.4451,91.3765,91.4023,18129.0
2021-08-13 14:00:00,106.59,106.63,106.56,106.62,11330.0,91.4023,91.4366,91.3765,91.428,11330.0
2021-08-13 14:05:00,106.62,106.68,106.61,106.67,17482.0,91.428,91.4794,91.4194,91.4709,17482.0
2021-08-13 14:10:00,106.67,106.74,106.65,106.74,6463.0,91.4709,91.5309,91.4537,91.5309,6463.0
2021-08-13 14:15:00,106.74,106.78,106.72,106.77,13400.0,91.5309,91.5652,91.5137,91.5566,13400.0
2021-08-13 14:20:00,106.77,106.78,106.71,106.74,6382.0,91.5566,91.5652,91.5052,91.5309,6382.0
2021-08-13 14:25:00,106.74,106.76,106.72,106.72,15957.0,91.5309,91.548,91.5137,91.5137,15957.0
2021-08-13 14:30:00,106.72,106.75,106.68,106.69,11014.0,91.5137,91.5395,91.4794,91.488,11014.0
2021-08-13 14:35:00,106.69,106.72,106.66,106.66,4831.0,91.488,91.5137,91.4623,91.4623,4831.0
2021-08-13 14:40:00,106.66,106.69,106.6,106.66,10397.0,91.4623,91.488,91.4108,91.4623,10397.0
2021-08-13 14:45:00,106.66,106.71,106.65,106.7,10288.0,91.4623,91.5052,91.4537,91.4966,10288.0
2021-08-13 14:50:00,106.69,106.76,106.68,106.75,22854.0,91.488,91.548,91.4794,91.5395,22854.0
2021-08-13 14:55:00,106.76,106.77,106.73,106.75,16134.0,91.548,91.5566,91.5223,91.5395,16134.0
2021-08-13 15:00:00,106.76,106.77,106.71,106.73,13741.0,91.548,91.5566,91.5052,91.5223,13741.0
2021-08-13 15:05:00,106.75,106.8,106.74,106.78,9199.0,91.5395,91.5823,91.5309,91.5652,9199.0
2021-08-13 15:10:00,106.77,106.81,106.69,106.69,29318.0,91.5566,91.5909,91.488,91.488,29318.0
2021-08-13 15:15:00,106.69,106.69,106.57,106.61,28835.0,91.488,91.488,91.3851,91.4194,28835.0
2021-08-13 15:20:00,106.61,106.67,106.6,106.61,29677.0,91.4194,91.4709,91.4108,91.4194,29677.0
2021-08-13 15:25:00,106.62,106.66,106.58,106.58,15133.0,91.428,91.4623,91.3937,91.3937,15133.0
2021-08-13 15:30:00,106.58,106.6,106.51,106.57,42470.0,91.3937,91.4108,91.3337,91.3851,42470.0
2021-08-13 15:35:00,106.56,106.73,106.56,106.71,48083.0,91.3765,91.5223,91.3765,91.5052,48083.0
2021-08-13 15:40:00,106.71,106.72,106.66,106.68,55988.0,91.5052,91.5137,91.4623,91.4794,55988.0
2021-08-13 15:45:00,106.68,106.8,106.67,106.76,32843.0,91.4794,91.5823,91.4709,91.548,32843.0
2021-08-13 15:50:00,106.78,106.82,106.66,106.67,49132.0,91.5652,91.5995,91.4623,91.4709,49132.0
2021-08-13 15:55:00,106.67,106.88,106.65,106.76,223718.0,91.4709,91.6509,91.4537,91.548,223718.0
2021-08-16 09:30:00,106.5,106.7,106.37,106.43,131627.0,91.3251,91.4966,91.2136,91.2651,131627.0
2021-08-16 09:35:00,106.43,106.52,106.4,106.5,44616.0,91.2651,91.3422,91.2393,91.3251,44616.0
2021-08-16 09:40:00,106.51,106.69,106.45,106.61,75591.0,91.3337,91.488,91.2822,91.4194,75591.0
2021-08-16 09:45:00,106.61,106.65,106.52,106.59,63709.0,91.4194,91.4537,91.3422,91.4023,63709.0
2021-08-16 09:50:00,106.58,106.59,106.47,106.48,34067.0,91.3937,91.4023,91.2994,91.3079,34067.0
2021-08-16 09:55:00,106.5,106.59,106.47,106.57,35787.0,91.3251,91.4023,91.2994,91.3851,35787.0
2021-08-16 10:00:00,106.58,106.64,106.51,106.62,38091.0,91.3937,91.4451,91.3337,91.428,38091.0
2021-08-16 10:05:00,106.61,106.92,106.61,106.9,47473.0,91.4194,91.6852,91.4194,91.6681,47473.0
2021-08-16 10:10:00,106.91,107.11,106.88,107.1,55165.0,91.6767,91.8482,91.6509,91.8396,55165.0
2021-08-16 10:15:00,107.09,107.21,107.07,107.19,78718.0,91.831,91.9339,91.8139,91.9168,78718.0
2021-08-16 10:20:00,107.19,107.22,107.04,107.05,46683.0,91.9168,91.9425,91.7881,91.7967,46683.0
2021-08-16 10:25:00,107.05,107.1,106.96,106.99,70017.0,91.7967,91.8396,91.7195,91.7453,70017.0
2021-08-16 10:30:00,106.97,107.1,106.9,106.91,22390.0,91.7281,91.8396,91.6681,91.6767,22390.0
2021-08-16 10:35:00,106.91,107.02,106.9,106.91,16509.0,91.6767,91.771,91.6681,91.6767,16509.0
2021-08-16 10:40:00,106.88,107.02,106.86,106.93,17101.0,91.6509,91.771,91.6338,91.6938,17101.0
2021-08-16 10:45:00,106.91,106.91,106.8,106.8,41412.0,91.6767,91.6767,91.5823,91.5823,41412.0
2021-08-16 10:50:00,106.8,106.82,106.71,106.75,37274.0,91.5823,91.5995,91.5052,91.5395,37274.0
2021-08-16 10:55:00,106.75,106.77,106.66,106.75,25239.0,91.5395,91.5566,91.4623,91.5395,25239.0
2021-08-16 11:00:00,106.73,106.84,106.73,106.76,33566.0,91.5223,91.6166,91.5223,91.548,33566.0
2021-08-16 11:05:00,106.74,106.84,106.71,106.83,16197.0,91.5309,91.6166,91.5052,91.6081,16197.0
2021-08-16 11:10:00,106.83,106.87,106.79,106.81,9834.0,91.6081,91.6424,91.5738,91.5909,9834.0
2021-08-16 11:15:00,106.81,106.84,106.78,106.78,13068.0,91.5909,91.6166,91.5652,91.5652,13068.0
2021-08-16 11:20:00,106.79,106.92,106.79,106.87,16440.0,91.5738,91.6852,91.5738,91.6424,16440.0
2021-08-16 11:25:00,106.88,106.88,106.79,106.85,7733.0,91.6509,91.6509,91.5738,91.6252,7733.0
2021-08-16 11:30:00,106.85,106.93,106.81,106.93,19846.0,91.6252,91.6938,91.5909,91.6938,19846.0
2021-08-16 11:35:00,106.92,106.93,106.76,106.76,16832.0,91.6852,91.6938,91.548,91.548,16832.0
2021-08-16 11:40:00,106.77,106.77,106.7,106.74,16969.0,91.5566,91.5566,91.4966,91.5309,16969.0
2021-08-16 11:45:00,106.75,106.77,106.65,106.65,11104.0,91.5395,91.5566,91.4537,91.4537,11104.0
2021-08-16 11:50:00,106.66,106.68,106.59,106.61,11595.0,91.4623,91.4794,91.4023,91.4194,11595.0
2021-08-16 11:55:00,106.61,106.67,106.57,106.66,9521.0,91.4194,91.4709,91.3851,91.4623,9521.0
2021-08-16 12:00:00,106.67,106.68,106.61,106.63,13420.0,91.4709,91.4794,91.4194,91.4366,13420.0
2021-08-16 12:05:00,106.62,106.63,106.58,106.61,7611.0,91.428,91.4366,91.3937,91.4194,7611.0
2021-08-16 12:10:00,106.62,106.62,106.57,106.61,10782.0,91.428,91.428,91.3851,91.4194,10782.0
2021-08-16 12:15:00,106.62,106.62,106.5,106.5,7497.0,91.428,91.428,91.3251,91.3251,7497.0
2021-08-16 12:20:00,106.51,106.52,106.48,106.5,18453.0,91.3337,91.3422,91.3079,91.3251,18453.0
2021-08-16 12:25:00,106.5,106.54,106.44,106.54,20416.0,91.3251,91.3594,91.2736,91.3594,20416.0
2021-08-16 12:30:00,106.54,106.6,106.54,106.57,15823.0,91.3594,91.4108,91.3594,91.3851,15823.0
2021-08-16 12:35:00,106.58,106.62,106.55,106.62,9900.0,91.3937,91.428,91.368,91.428,9900.0
2021-08-16 12:40:00,106.64,106.66,106.62,106.66,15540.0,91.4451,91.4623,91.428,91.4623,15540.0
2021-08-16 12:45:00,106.63,106.63,106.57,106.59,11514.0,91.4366,91.4366,91.3851,91.4023,11514.0
2021-08-16 12:50:00,106.59,106.67,106.59,106.6,10723.0,91.4023,91.4709,91.4023,91.4108,10723.0
2021-08-16 12:55:00,106.59,106.61,106.54,106.55,7597.0,91.4023,91.4194,91.3594,91.368,7597.0
2021-08-16 13:00:00,106.55,106.57,106.53,106.56,9634.0,91.368,91.3851,91.3508,91.3765,9634.0
2021-08-16 13:05:00,106.56,106.6,106.55,106.56,18464.0,91.3765,91.4108,91.368,91.3765,18464.0
2021-08-16 13:10:00,106.55,106.65,106.55,106.65,6526.0,91.368,91.4537,91.368,91.4537,6526.0
2021-08-16 13:15:00,106.63,106.64,106.53,106.53,11975.0,91.4366,91.4451,91.3508,91.3508,11975.0
2021-08-16 13:20:00,106.53,106.55,106.5,106.53,8443.0,91.3508,91.368,91.3251,91.3508,8443.0
2021-08-16 13:25:00,106.54,106.59,106.53,106.58,9541.0,91.3594,91.4023,91.3508,91.3937,9541.0
2021-08-16 13:30:00,106.57,106.58,106.54,106.58,9564.0,91.3851,91.3937,91.3594,91.3937,9564.0
2021-08-16 13:35:00,106.58,106.6,106.56,106.59,5951.0,91.3937,91.4108,91.3765,91.4023,5951.0
2021-08-16 13:40:00,106.59,106.65,106.55,106.64,12797.0,91.4023,91.4537,91.368,91.4451,12797.0
2021-08-16 13:45:00,106.64,106.66,106.61,106.63,10706.0,91.4451,91.4623,91.4194,91.4366,10706.0
2021-08-16 13:50:00,106.65,106.66,106.6,106.6,13221.0,91.4537,91.4623,91.4108,91.4108,13221.0
2021-08-16 13:55:00,106.61,106.61,106.58,106.6,8486.0,91.4194,91.4194,91.3937,91.4108,8486.0
2021-08-16 14:00:00,106.61,106.71,106.6,106.71,7134.0,91.4194,91.5052,91.4108,91.5052,7134.0
2021-08-16 14:05:00,106.69,106.7,106.65,106.68,18052.0,91.488,91.4966,91.4537,91.4794,18052.0
2021-08-16 14:10:00,106.68,106.72,106.68,106.71,15733.0,91.4794,91.5137,91.4794,91.5052,15733.0
2021-08-16 14:15:00,106.7,106.76,106.7,106.74,13073.0,91.4966,91.548,91.4966,91.5309,13073.0
2021-08-16 14:20:00,106.73,106.8,106.7,106.79,21869.0,91.5223,91.5823,91.4966,91.5738,21869.0
2021-08-16 14:25:00,106.79,106.8,106.75,106.77,20606.0,91.5738,91.5823,91.5395,91.5566,20606.0
2021-08-16 14:30:00,106.77,106.77,106.69,106.74,11681.0,91.5566,91.5566,91.488,91.5309,11681.0
2021-08-16 14:35:00,106.74,106.74,106.62,106.62,10418.0,91.5309,91.5309,91.428,91.428,10418.0
2021-08-16 14:40:00,106.62,106.63,106.55,106.56,18145.0,91.428,91.4366,91.368,91.3765,18145.0
2021-08-16 14:45:00,106.57,106.59,106.53,106.53,15241.0,91.3851,91.4023,91.3508,91.3508,15241.0
2021-08-16 14:50:00,106.52,106.56,106.5,106.51,19593.0,91.3422,91.3765,91.3251,91.3337,19593.0
2021-08-16 14:55:00,106.5,106.52,106.45,106.46,17417.0,91.3251,91.3422,91.2822,91.2908,17417.0
2021-08-16 15:00:00,106.46,106.5,106.44,106.5,24490.0,91.2908,91.3251,91.2736,91.3251,24490.0
2021-08-16 15:05:00,106.49,106.53,106.47,106.49,14939.0,91.3165,91.3508,91.2994,91.3165,14939.0
2021-08-16 15:10:00,106.49,106.58,106.49,106.5,31337.0,91.3165,91.3937,91.3165,91.3251,31337.0
2021-08-16 15:15:00,106.5,106.52,106.44,106.45,18092.0,91.3251,91.3422,91.2736,91.2822,18092.0
2021-08-16 15:20:00,106.45,106.53,106.44,106.49,30035.0,91.2822,91.3508,91.2736,91.3165,30035.0
2021-08-16 15:25:00,106.51,106.53,106.46,106.52,16292.0,91.3337,91.3508,91.2908,91.3422,16292.0
2021-08-16 15:30:00,106.51,106.59,106.47,106.59,23892.0,91.3337,91.4023,91.2994,91.4023,23892.0
2021-08-16 15:35:00,106.59,106.7,106.58,106.58,44494.0,91.4023,91.4966,91.3937,91.3937,44494.0
2021-08-16 15:40:00,106.58,106.59,106.51,106.57,27454.0,91.3937,91.4023,91.3337,91.3851,27454.0
2021-08-16 15:45:00,106.58,106.61,106.53,106.53,55106.0,91.3937,91.4194,91.3508,91.3508,55106.0
2021-08-16 15:50:00,106.53,106.63,106.52,106.56,86775.0,91.3508,91.4366,91.3422,91.3765,86775.0
2021-08-16 15:55:00,106.55,106.65,106.55,106.65,129062.0,91.368,91.4537,91.368,91.4537,129062.0
2021-08-17 09:30:00,106.19,106.24,105.79,106.04,106429.0,91.0593,91.1021,90.7163,90.9306,106429.0
2021-08-17 09:35:00,106.06,106.16,105.97,106.16,51026.0,90.9478,91.0335,90.8706,91.0335,51026.0
2021-08-17 09:40:00,106.15,106.25,106.15,106.23,25285.0,91.025,91.1107,91.025,91.0936,25285.0
2021-08-17 09:45:00,106.23,106.25,106.01,106.05,46842.0,91.0936,91.1107,90.9049,90.9392,46842.0
2021-08-17 09:50:00,106.06,106.14,106.06,106.11,51711.0,90.9478,91.0164,90.9478,90.9907,51711.0
2021-08-17 09:55:00,106.11,106.12,106.01,106.04,27726.0,90.9907,90.9992,90.9049,90.9306,27726.0
2021-08-17 10:00:00,106.03,106.16,106.0,106.01,30193.0,90.9221,91.0335,90.8963,90.9049,30193.0
2021-08-17 10:05:00,106.01,106.21,106.0,106.21,26270.0,90.9049,91.0764,90.8963,91.0764,26270.0
2021-08-17 10:10:00,106.21,106.46,106.21,106.45,28801.0,91.0764,91.2908,91.0764,91.2822,28801.0
2021-08-17 10:15:00,106.46,106.48,106.4,106.44,14532.0,91.2908,91.3079,91.2393,91.2736,14532.0
2021-08-17 10:20:00,106.44,106.47,106.41,106.44,18378.0,91.2736,91.2994,91.2479,91.2736,18378.0
2021-08-17 10:25:00,106.43,106.44,106.35,106.37,18716.0,91.2651,91.2736,91.1965,91.2136,18716.0
2021-08-17 10:30:00,106.38,106.45,106.37,106.42,22420.0,91.2222,91.2822,91.2136,91.2565,22420.0
2021-08-17 10:35:00,106.43,106.43,106.18,106.19,27860.0,91.2651,91.2651,91.0507,91.0593,27860.0
2021-08-17 10:40:00,106.18,106.2,106.15,106.17,21416.0,91.0507,91.0678,91.025,91.0421,21416.0
2021-08-17 10:45:00,106.16,106.21,106.14,106.21,31927.0,91.0335,91.0764,91.0164,91.0764,31927.0
2021-08-17 10:50:00,106.2,106.26,106.15,106.25,20788.0,91.0678,91.1193,91.025,91.1107,20788.0
2021-08-17 10:55:00,106.25,106.29,106.18,106.25,10557.0,91.1107,91.145,91.0507,91.1107,10557.0
2021-08-17 11:00:00,106.25,106.35,106.25,106.34,23220.0,91.1107,91.1965,91.1107,91.1879,23220.0
2021-08-17 11:05:00,106.35,106.35,106.26,106.26,22585.0,91.1965,91.1965,91.1193,91.1193,22585.0
2021-08-17 11:10:00,106.25,106.35,106.19,106.34,35850.0,91.1107,91.1965,91.0593,91.1879,35850.0
2021-08-17 11:15:00,106.34,106.48,106.34,106.47,21476.0,91.1879,91.3079,91.1879,91.2994,21476.0
2021-08-17 11:20:00,106.47,106.5,106.43,106.46,15967.0,91.2994,91.3251,91.2651,91.2908,15967.0
2021-08-17 11:25:00,106.45,106.45,106.36,106.44,21170.0,91.2822,91.2822,91.205,91.2736,21170.0
2021-08-17 11:30:00,106.43,106.44,106.38,106.42,41489.0,91.2651,91.2736,91.2222,91.2565,41489.0
2021-08-17 11:35:00,106.42,106.49,106.29,106.29,55528.0,91.2565,91.3165,91.145,91.145,55528.0
2021-08-17 11:40:00,106.28,106.33,106.24,106.33,18600.0,91.1364,91.1793,91.1021,91.1793,18600.0
2021-08-17 11:45:00,106.34,106.39,106.28,106.29,23773.0,91.1879,91.2308,91.1364,91.145,23773.0
2021-08-17 11:50:00,106.29,106.32,106.22,106.28,20782.0,91.145,91.1707,91.085,91.1364,20782.0
2021-08-17 11:55:00,106.26,106.27,106.17,106.17,16859.0,91.1193,91.1279,91.0421,91.0421,16859.0
2021-08-17 12:00:00,106.18,106.18,106.08,106.09,13394.0,91.0507,91.0507,90.9649,90.9735,13394.0
2021-08-17 12:05:00,106.11,106.15,106.09,106.1,11057.0,90.9907,91.025,90.9735,90.9821,11057.0
2021-08-17 12:10:00,106.1,106.21,106.08,106.16,8061.0,90.9821,91.0764,90.9649,91.0335,8061.0
2021-08-17 12:15:00,106.16,106.17,106.07,106.09,11103.0,91.0335,91.0421,90.9564,90.9735,11103.0
2021-08-17 12:20:00,106.08,106.14,106.08,106.13,12284.0,90.9649,91.0164,90.9649,91.0078,12284.0
2021-08-17 12:25:00,106.13,106.14,106.08,106.11,12610.0,91.0078,91.0164,90.9649,90.9907,12610.0
2021-08-17 12:30:00,106.1,106.1,105.94,105.98,9621.0,90.9821,90.9821,90.8449,90.8792,9621.0
2021-08-17 12:35:00,105.99,106.01,105.93,105.95,23272.0,90.8878,90.9049,90.8363,90.8535,23272.0
2021-08-17 12:40:00,105.94,105.94,105.87,105.89,30689.0,90.8449,90.8449,90.7849,90.802,30689.0
2021-08-17 12:45:00,105.89,105.89,105.71,105.76,20074.0,90.802,90.802,90.6476,90.6905,20074.0
2021-08-17 12:50:00,105.76,105.77,105.64,105.65,25945.0,90.6905,90.6991,90.5876,90.5962,25945.0
2021-08-17 12:55:00,105.65,105.71,105.6,105.7,32170.0,90.5962,90.6476,90.5533,90.6391,32170.0
2021-08-17 13:00:00,105.7,105.82,105.69,105.74,41719.0,90.6391,90.742,90.6305,90.6734,41719.0
2021-08-17 13:05:00,105.72,105.89,105.67,105.87,18246.0,90.6562,90.802,90.6133,90.7849,18246.0
2021-08-17 13:10:00,105.87,105.91,105.84,105.89,19259.0,90.7849,90.8192,90.7591,90.802,19259.0
2021-08-17 13:15:00,105.89,105.89,105.78,105.79,17903.0,90.802,90.802,90.7077,90.7163,17903.0
2021-08-17 13:20:00,105.78,105.81,105.72,105.73,18130.0,90.7077,90.7334,90.6562,90.6648,18130.0
2021-08-17 13:25:00,105.74,105.84,105.68,105.8,52855.0,90.6734,90.7591,90.6219,90.7248,52855.0
2021-08-17 13:30:00,105.8,105.8,105.75,105.76,15608.0,90.7248,90.7248,90.6819,90.6905,15608.0
2021-08-17 13:35:00,105.76,105.8,105.72,105.76,26151.0,90.6905,90.7248,90.6562,90.6905,26151.0
2021-08-17 13:40:00,105.77,105.77,105.69,105.74,14779.0,90.6991,90.6991,90.6305,90.6734,14779.0
2021-08-17 13:45:00,105.74,105.78,105.71,105.77,15648.0,90.6734,90.7077,90.6476,90.6991,15648.0
2021-08-17 13:50:00,105.77,105.93,105.76,105.89,24069.0,90.6991,90.8363,90.6905,90.802,24069.0
2021-08-17 13:55:00,105.9,106.0,105.88,105.98,22555.0,90.8106,90.8963,90.7934,90.8792,22555.0
2021-08-17 14:00:00,105.97,106.03,105.97,106.02,18695.0,90.8706,90.9221,90.8706,90.9135,18695.0
2021-08-17 14:05:00,106.02,106.03,105.95,105.97,19537.0,90.9135,90.9221,90.8535,90.8706,19537.0
2021-08-17 14:10:00,105.97,106.0,105.91,105.99,12424.0,90.8706,90.8963,90.8192,90.8878,12424.0
2021-08-17 14:15:00,105.99,106.0,105.95,105.97,12556.0,90.8878,90.8963,90.8535,90.8706,12556.0
2021-08-17 14:20:00,105.98,105.98,105.87,105.93,12500.0,90.8792,90.8792,90.7849,90.8363,12500.0
2021-08-17 14:25:00,105.92,105.93,105.84,105.84,12167.0,90.8277,90.8363,90.7591,90.7591,12167.0
2021-08-17 14:30:00,105.85,105.86,105.79,105.79,25788.0,90.7677,90.7763,90.7163,90.7163,25788.0
2021-08-17 14:35:00,105.78,105.79,105.68,105.72,16721.0,90.7077,90.7163,90.6219,90.6562,16721.0
2021-08-17 14:40:00,105.71,105.81,105.71,105.81,11018.0,90.6476,90.7334,90.6476,90.7334,11018.0
2021-08-17 14:45:00,105.81,105.98,105.77,105.96,15938.0,90.7334,90.8792,90.6991,90.862,15938.0
2021-08-17 14:50:00,105.95,106.06,105.95,106.0,48370.0,90.8535,90.9478,90.8535,90.8963,48370.0
2021-08-17 14:55:00,105.99,106.12,105.99,106.08,24117.0,90.8878,90.9992,90.8878,90.9649,24117.0
2021-08-17 15:00:00,106.08,106.19,106.06,106.18,13231.0,90.9649,91.0593,90.9478,91.0507,13231.0
2021-08-17 15:05:00,106.19,106.27,106.13,106.25,18806.0,91.0593,91.1279,91.0078,91.1107,18806.0
2021-08-17 15:10:00,106.24,106.29,106.21,106.22,32088.0,91.1021,91.145,91.0764,91.085,32088.0
2021-08-17 15:15:00,106.22,106.3,106.21,106.24,88555.0,91.085,91.1536,91.0764,91.1021,88555.0
2021-08-17 15:20:00,106.25,106.31,106.21,106.27,25379.0,91.1107,91.1622,91.0764,91.1279,25379.0
2021-08-17 15:25:00,106.26,106.3,106.21,106.27,33544.0,91.1193,91.1536,91.0764,91.1279,33544.0
2021-08-17 15:30:00,106.29,106.34,106.27,106.32,45076.0,91.145,91.1879,91.1279,91.1707,45076.0
2021-08-17 15:35:00,106.33,106.38,106.16,106.2,24742.0,91.1793,91.2222,91.0335,91.0678,24742.0
2021-08-17 15:40:00,106.2,106.23,106.12,106.2,38693.0,91.0678,91.0936,90.9992,91.0678,38693.0
2021-08-17 15:45:00,106.2,106.34,106.2,106.28,29727.0,91.0678,91.1879,91.0678,91.1364,29727.0
2021-08-17 15:50:00,106.28,106.49,106.28,106.45,59494.0,91.1364,91.3165,91.1364,91.2822,59494.0
2021-08-17 15:55:00,106.45,106.56,106.44,106.53,210960.0,91.2822,91.3765,91.2736,91.3508,210960.0
2021-08-18 09:30:00,106.3,106.38,106.01,106.01,67502.0,91.1536,91.2222,90.9049,90.9049,67502.0
2021-08-18 09:35:00,106.01,106.18,105.97,106.05,59896.0,90.9049,91.0507,90.8706,90.9392,59896.0
2021-08-18 09:40:00,106.04,106.18,106.01,106.18,44807.0,90.9306,91.0507,90.9049,91.0507,44807.0
2021-08-18 09:45:00,106.17,106.24,106.05,106.07,35166.0,91.0421,91.1021,90.9392,90.9564,35166.0
2021-08-18 09:50:00,106.08,106.08,105.91,106.01,40218.0,90.9649,90.9649,90.8192,90.9049,40218.0
2021-08-18 09:55:00,106.01,106.12,106.0,106.02,14164.0,90.9049,90.9992,90.8963,90.9135,14164.0
2021-08-18 10:00:00,106.03,106.17,106.0,106.11,22387.0,90.9221,91.0421,90.8963,90.9907,22387.0
2021-08-18 10:05:00,106.1,106.19,106.1,106.17,21471.0,90.9821,91.0593,90.9821,91.0421,21471.0
2021-08-18 10:10:00,106.17,106.27,106.16,106.2,23022.0,91.0421,91.1279,91.0335,91.0678,23022.0
2021-08-18 10:15:00,106.2,106.25,106.15,106.22,37213.0,91.0678,91.1107,91.025,91.085,37213.0
2021-08-18 10:20:00,106.22,106.24,106.18,106.19,20571.0,91.085,91.1021,91.0507,91.0593,20571.0
2021-08-18 10:25:00,106.19,106.21,106.16,106.2,11841.0,91.0593,91.0764,91.0335,91.0678,11841.0
2021-08-18 10:30:00,106.21,106.33,106.21,106.32,13113.0,91.0764,91.1793,91.0764,91.1707,13113.0
2021-08-18 10:35:00,106.33,106.35,106.25,106.28,15652.0,91.1793,91.1965,91.1107,91.1364,15652.0
2021-08-18 10:40:00,106.28,106.31,106.22,106.22,15813.0,91.1364,91.1622,91.085,91.085,15813.0
2021-08-18 10:45:00,106.23,106.23,106.1,106.14,23619.0,91.0936,91.0936,90.9821,91.0164,23619.0
2021-08-18 10:50:00,106.13,106.36,106.13,106.24,27877.0,91.0078,91.205,91.0078,91.1021,27877.0
2021-08-18 10:55:00,106.22,106.22,106.09,106.09,22187.0,91.085,91.085,90.9735,90.9735,22187.0
2021-08-18 11:00:00,106.1,106.12,105.95,105.96,29849.0,90.9821,90.9992,90.8535,90.862,29849.0
2021-08-18 11:05:00,105.96,106.01,105.92,105.95,32436.0,90.862,90.9049,90.8277,90.8535,32436.0
2021-08-18 11:10:00,105.97,106.02,105.81,105.81,21914.0,90.8706,90.9135,90.7334,90.7334,21914.0
2021-08-18 11:15:00,105.8,105.81,105.73,105.76,18584.0,90.7248,90.7334,90.6648,90.6905,18584.0
2021-08-18 11:20:00,105.75,105.88,105.74,105.88,20795.0,90.6819,90.7934,90.6734,90.7934,20795.0
2021-08-18 11:25:00,105.88,105.92,105.82,105.9,19407.0,90.7934,90.8277,90.742,90.8106,19407.0
2021-08-18 11:30:00,105.9,105.93,105.78,105.84,24815.0,90.8106,90.8363,90.7077,90.7591,24815.0
2021-08-18 11:35:00,105.82,105.86,105.78,105.79,13533.0,90.742,90.7763,90.7077,90.7163,13533.0
2021-08-18 11:40:00,105.81,105.83,105.72,105.73,17638.0,90.7334,90.7506,90.6562,90.6648,17638.0
2021-08-18 11:45:00,105.74,105.78,105.62,105.63,24741.0,90.6734,90.7077,90.5705,90.579,24741.0
2021-08-18 11:50:00,105.64,105.74,105.64,105.68,11216.0,90.5876,90.6734,90.5876,90.6219,11216.0
2021-08-18 11:55:00,105.68,105.78,105.66,105.75,14836.0,90.6219,90.7077,90.6048,90.6819,14836.0
2021-08-18 12:00:00,105.75,105.79,105.72,105.73,13198.0,90.6819,90.7163,90.6562,90.6648,13198.0
2021-08-18 12:05:00,105.73,105.74,105.71,105.72,5435.0,90.6648,90.6734,90.6476,90.6562,5435.0
2021-08-18 12:10:00,105.71,105.71,105.63,105.63,27711.0,90.6476,90.6476,90.579,90.579,27711.0
2021-08-18 12:15:00,105.63,105.66,105.58,105.65,17104.0,90.579,90.6048,90.5362,90.5962,17104.0
2021-08-18 12:20:00,105.67,105.7,105.65,105.65,9876.0,90.6133,90.6391,90.5962,90.5962,9876.0
2021-08-18 12:25:00,105.65,105.67,105.53,105.56,26317.0,90.5962,90.6133,90.4933,90.519,26317.0
2021-08-18 12:30:00,105.56,105.57,105.5,105.54,15617.0,90.519,90.5276,90.4676,90.5019,15617.0
2021-08-18 12:35:00,105.54,105.54,105.5,105.52,9874.0,90.5019,90.5019,90.4676,90.4847,9874.0
2021-08-18 12:40:00,105.52,105.56,105.49,105.56,9513.0,90.4847,90.519,90.459,90.519,9513.0
2021-08-18 12:45:00,105.54,105.65,105.53,105.65,10633.0,90.5019,90.5962,90.4933,90.5962,10633.0
2021-08-18 12:50:00,105.63,105.75,105.61,105.73,9597.0,90.579,90.6819,90.5619,90.6648,9597.0
2021-08-18 12:55:00,105.73,105.73,105.65,105.65,8730.0,90.6648,90.6648,90.5962,90.5962,8730.0
2021-08-18 13:00:00,105.66,105.7,105.62,105.64,14316.0,90.6048,90.6391,90.5705,90.5876,14316.0
2021-08-18 13:05:00,105.64,105.7,105.63,105.7,14430.0,90.5876,90.6391,90.579,90.6391,14430.0
2021-08-18 13:10:00,105.7,105.76,105.7,105.76,9840.0,90.6391,90.6905,90.6391,90.6905,9840.0
2021-08-18 13:15:00,105.76,105.82,105.75,105.81,8615.0,90.6905,90.742,90.6819,90.7334,8615.0
2021-08-18 13:20:00,105.82,105.82,105.8,105.81,8309.0,90.742,90.742,90.7248,90.7334,8309.0
2021-08-18 13:25:00,105.8,105.8,105.71,105.74,9674.0,90.7248,90.7248,90.6476,90.6734,9674.0
2021-08-18 13:30:00,105.73,105.8,105.73,105.77,29225.0,90.6648,90.7248,90.6648,90.6991,29225.0
2021-08-18 13:35:00,105.78,105.85,105.77,105.81,27108.0,90.7077,90.7677,90.6991,90.7334,27108.0
2021-08-18 13:40:00,105.81,105.89,105.8,105.89,22777.0,90.7334,90.802,90.7248,90.802,22777.0
2021-08-18 13:45:00,105.9,105.98,105.89,105.97,7532.0,90.8106,90.8792,90.802,90.8706,7532.0
2021-08-18 13:50:00,105.98,105.98,105.93,105.94,10759.0,90.8792,90.8792,90.8363,90.8449,10759.0
2021-08-18 13:55:00,105.93,105.94,105.88,105.88,13240.0,90.8363,90.8449,90.7934,90.7934,13240.0
2021-08-18 14:00:00,105.89,106.03,105.88,106.03,21061.0,90.802,90.9221,90.7934,90.9221,21061.0
2021-08-18 14:05:00,106.04,106.11,105.96,105.97,23170.0,90.9306,90.9907,90.862,90.8706,23170.0
2021-08-18 14:10:00,105.97,106.02,105.68,105.73,40714.0,90.8706,90.9135,90.6219,90.6648,40714.0
2021-08-18 14:15:00,105.71,105.77,105.57,105.68,20638.0,90.6476,90.6991,90.5276,90.6219,20638.0
2021-08-18 14:20:00,105.69,105.76,105.61,105.76,42855.0,90.6305,90.6905,90.5619,90.6905,42855.0
2021-08-18 14:25:00,105.75,105.89,105.73,105.85,45089.0,90.6819,90.802,90.6648,90.7677,45089.0
2021-08-18 14:30:00,105.86,105.96,105.82,105.95,43076.0,90.7763,90.862,90.742,90.8535,43076.0
2021-08-18 14:35:00,105.95,105.95,105.87,105.87,13572.0,90.8535,90.8535,90.7849,90.7849,13572.0
2021-08-18 14:40:00,105.88,105.9,105.83,105.85,25118.0,90.7934,90.8106,90.7506,90.7677,25118.0
2021-08-18 14:45:00,105.85,105.85,105.78,105.81,12912.0,90.7677,90.7677,90.7077,90.7334,12912.0
2021-08-18 14:50:00,105.81,105.85,105.78,105.81,15308.0,90.7334,90.7677,90.7077,90.7334,15308.0
2021-08-18 14:55:00,105.82,105.91,105.81,105.9,21643.0,90.742,90.8192,90.7334,90.8106,21643.0
2021-08-18 15:00:00,105.89,105.9,105.73,105.81,25713.0,90.802,90.8106,90.6648,90.7334,25713.0
2021-08-18 15:05:00,105.82,105.93,105.81,105.87,55350.0,90.742,90.8363,90.7334,90.7849,55350.0
2021-08-18 15:10:00,105.86,105.93,105.83,105.87,21465.0,90.7763,90.8363,90.7506,90.7849,21465.0
2021-08-18 15:15:00,105.87,105.99,105.84,105.99,40870.0,90.7849,90.8878,90.7591,90.8878,40870.0
2021-08-18 15:20:00,106.0,106.04,105.94,105.95,30461.0,90.8963,90.9306,90.8449,90.8535,30461.0
2021-08-18 15:25:00,105.93,105.95,105.64,105.69,46695.0,90.8363,90.8535,90.5876,90.6305,46695.0
2021-08-18 15:30:00,105.68,105.71,105.54,105.59,58296.0,90.6219,90.6476,90.5019,90.5447,58296.0
2021-08-18 15:35:00,105.6,105.65,105.5,105.64,61695.0,90.5533,90.5962,90.4676,90.5876,61695.0
2021-08-18 15:40:00,105.64,105.81,105.64,105.81,47072.0,90.5876,90.7334,90.5876,90.7334,47072.0
2021-08-18 15:45:00,105.83,105.84,105.52,105.57,82059.0,90.7506,90.7591,90.4847,90.5276,82059.0
2021-08-18 15:50:00,105.55,105.64,105.5,105.63,129713.0,90.5104,90.5876,90.4676,90.579,129713.0
2021-08-18 15:55:00,105.62,105.62,105.48,105.54,384688.0,90.5705,90.5705,90.4504,90.5019,384688.0
2021-08-19 09:30:00,105.13,105.26,104.85,105.26,130067.0,90.1503,90.2618,89.9102,90.2618,130067.0
2021-08-19 09:35:00,105.28,105.29,105.02,105.2,61813.0,90.2789,90.2875,90.056,90.2103,61813.0
2021-08-19 09:40:00,105.21,105.42,105.19,105.36,59615.0,90.2189,90.399,90.2017,90.3475,59615.0
2021-08-19 09:45:00,105.36,105.65,105.32,105.45,62076.0,90.3475,90.5962,90.3132,90.4247,62076.0
2021-08-19 09:50:00,105.43,105.78,105.43,105.75,75695.0,90.4075,90.7077,90.4075,90.6819,75695.0
2021-08-19 09:55:00,105.75,106.03,105.67,105.99,52909.0,90.6819,90.9221,90.6133,90.8878,52909.0
2021-08-19 10:00:00,106.02,106.15,105.9,106.11,68896.0,90.9135,91.025,90.8106,90.9907,68896.0
2021-08-19 10:05:00,106.11,106.13,105.9,105.9,46805.0,90.9907,91.0078,90.8106,90.8106,46805.0
2021-08-19 10:10:00,105.89,105.99,105.89,105.93,49878.0,90.802,90.8878,90.802,90.8363,49878.0
2021-08-19 10:15:00,105.94,106.07,105.92,105.98,70816.0,90.8449,90.9564,90.8277,90.8792,70816.0
2021-08-19 10:20:00,105.98,105.99,105.82,105.83,37379.0,90.8792,90.8878,90.742,90.7506,37379.0
2021-08-19 10:25:00,105.84,105.87,105.79,105.83,39939.0,90.7591,90.7849,90.7163,90.7506,39939.0
2021-08-19 10:30:00,105.83,105.84,105.72,105.73,64834.0,90.7506,90.7591,90.6562,90.6648,64834.0
2021-08-19 10:35:00,105.73,105.73,105.5,105.51,55319.0,90.6648,90.6648,90.4676,90.4761,55319.0
2021-08-19 10:40:00,105.5,105.52,105.32,105.33,57218.0,90.4676,90.4847,90.3132,90.3218,57218.0
2021-08-19 10:45:00,105.33,105.41,105.32,105.34,34245.0,90.3218,90.3904,90.3132,90.3304,34245.0
2021-08-19 10:50:00,105.34,105.47,105.32,105.44,30459.0,90.3304,90.4418,90.3132,90.4161,30459.0
2021-08-19 10:55:00,105.45,105.7,105.43,105.7,43746.0,90.4247,90.6391,90.4075,90.6391,43746.0
2021-08-19 11:00:00,105.7,105.71,105.45,105.55,38015.0,90.6391,90.6476,90.4247,90.5104,38015.0
2021-08-19 11:05:00,105.55,105.58,105.4,105.42,23816.0,90.5104,90.5362,90.3818,90.399,23816.0
2021-08-19 11:10:00,105.42,105.54,105.39,105.51,38782.0,90.399,90.5019,90.3732,90.4761,38782.0
2021-08-19 11:15:00,105.54,105.6,105.51,105.6,23932.0,90.5019,90.5533,90.4761,90.5533,23932.0
2021-08-19 11:20:00,105.61,105.65,105.55,105.65,15414.0,90.5619,90.5962,90.5104,90.5962,15414.0
2021-08-19 11:25:00,105.64,105.66,105.43,105.47,18240.0,90.5876,90.6048,90.4075,90.4418,18240.0
2021-08-19 11:30:00,105.49,105.65,105.39,105.57,25170.0,90.459,90.5962,90.3732,90.5276,25170.0
2021-08-19 11:35:00,105.57,105.57,105.35,105.35,31931.0,90.5276,90.5276,90.3389,90.3389,31931.0
2021-08-19 11:40:00,105.36,105.55,105.34,105.53,25642.0,90.3475,90.5104,90.3304,90.4933,25642.0
2021-08-19 11:45:00,105.53,105.65,105.53,105.63,41891.0,90.4933,90.5962,90.4933,90.579,41891.0
2021-08-19 11:50:00,105.67,105.71,105.58,105.58,23719.0,90.6133,90.6476,90.5362,90.5362,23719.0
2021-08-19 11:55:00,105.6,105.68,105.59,105.66,31684.0,90.5533,90.6219,90.5447,90.6048,31684.0
2021-08-19 12:00:00,105.68,105.76,105.64,105.7,57301.0,90.6219,90.6905,90.5876,90.6391,57301.0
2021-08-19 12:05:00,105.73,105.74,105.4,105.4,13726.0,90.6648,90.6734,90.3818,90.3818,13726.0
2021-08-19 12:10:00,105.41,105.49,105.4,105.4,28018.0,90.3904,90.459,90.3818,90.3818,28018.0
2021-08-19 12:15:00,105.39,105.44,105.38,105.42,16089.0,90.3732,90.4161,90.3647,90.399,16089.0
2021-08-19 12:20:00,105.42,105.47,105.4,105.42,11297.0,90.399,90.4418,90.3818,90.399,11297.0
2021-08-19 12:25:00,105.42,105.45,105.35,105.4,18543.0,90.399,90.4247,90.3389,90.3818,18543.0
2021-08-19 12:30:00,105.41,105.46,105.38,105.42,18485.0,90.3904,90.4333,90.3647,90.399,18485.0
2021-08-19 12:35:00,105.42,105.5,105.36,105.48,13966.0,90.399,90.4676,90.3475,90.4504,13966.0
2021-08-19 12:40:00,105.49,105.53,105.47,105.48,21689.0,90.459,90.4933,90.4418,90.4504,21689.0
2021-08-19 12:45:00,105.47,105.53,105.47,105.52,9393.0,90.4418,90.4933,90.4418,90.4847,9393.0
2021-08-19 12:50:00,105.53,105.59,105.52,105.58,24827.0,90.4933,90.5447,90.4847,90.5362,24827.0
2021-08-19 12:55:00,105.59,105.65,105.58,105.64,26231.0,90.5447,90.5962,90.5362,90.5876,26231.0
2021-08-19 13:00:00,105.65,105.66,105.53,105.53,12735.0,90.5962,90.6048,90.4933,90.4933,12735.0
2021-08-19 13:05:00,105.53,105.53,105.38,105.39,43155.0,90.4933,90.4933,90.3647,90.3732,43155.0
2021-08-19 13:10:00,105.42,105.48,105.4,105.45,9559.0,90.399,90.4504,90.3818,90.4247,9559.0
2021-08-19 13:15:00,105.45,105.45,105.39,105.42,11137.0,90.4247,90.4247,90.3732,90.399,11137.0
2021-08-19 13:20:00,105.42,105.45,105.38,105.39,7693.0,90.399,90.4247,90.3647,90.3732,7693.0
2021-08-19 13:25:00,105.41,105.41,105.29,105.29,11815.0,90.3904,90.3904,90.2875,90.2875,11815.0
2021-08-19 13:30:00,105.29,105.31,105.25,105.28,10588.0,90.2875,90.3046,90.2532,90.2789,10588.0
2021-08-19 13:35:00,105.27,105.39,105.25,105.39,12410.0,90.2703,90.3732,90.2532,90.3732,12410.0
2021-08-19 13:40:00,105.39,105.52,105.38,105.45,19180.0,90.3732,90.4847,90.3647,90.4247,19180.0
2021-08-19 13:45:00,105.44,105.44,105.35,105.37,14875.0,90.4161,90.4161,90.3389,90.3561,14875.0
2021-08-19 13:50:00,105.39,105.39,105.29,105.32,6844.0,90.3732,90.3732,90.2875,90.3132,6844.0
2021-08-19 13:55:00,105.32,105.32,105.26,105.27,17255.0,90.3132,90.3132,90.2618,90.2703,17255.0
2021-08-19 14:00:00,105.27,105.37,105.2,105.21,21713.0,90.2703,90.3561,90.2103,90.2189,21713.0
2021-08-19 14:05:00,105.22,105.26,105.15,105.22,32941.0,90.2275,90.2618,90.1674,90.2275,32941.0
2021-08-19 14:10:00,105.21,105.24,105.15,105.22,35522.0,90.2189,90.2446,90.1674,90.2275,35522.0
2021-08-19 14:15:00,105.22,105.34,105.21,105.34,10652.0,90.2275,90.3304,90.2189,90.3304,10652.0
2021-08-19 14:20:00,105.33,105.45,105.32,105.45,33977.0,90.3218,90.4247,90.3132,90.4247,33977.0
2021-08-19 14:25:00,105.46,105.53,105.3,105.35,19376.0,90.4333,90.4933,90.2961,90.3389,19376.0
2021-08-19 14:30:00,105.33,105.35,105.2,105.34,43358.0,90.3218,90.3389,90.2103,90.3304,43358.0
2021-08-19 14:35:00,105.34,105.51,105.33,105.49,25257.0,90.3304,90.4761,90.3218,90.459,25257.0
2021-08-19 14:40:00,105.47,105.56,105.4,105.54,27255.0,90.4418,90.519,90.3818,90.5019,27255.0
2021-08-19 14:45:00,105.54,105.6,105.47,105.59,29649.0,90.5019,90.5533,90.4418,90.5447,29649.0
2021-08-19 14:50:00,105.57,105.73,105.49,105.71,53963.0,90.5276,90.6648,90.459,90.6476,53963.0
2021-08-19 14:55:00,105.72,105.76,105.7,105.72,38788.0,90.6562,90.6905,90.6391,90.6562,38788.0
2021-08-19 15:00:00,105.72,105.8,105.72,105.78,35355.0,90.6562,90.7248,90.6562,90.7077,35355.0
2021-08-19 15:05:00,105.77,105.85,105.73,105.83,30326.0,90.6991,90.7677,90.6648,90.7506,30326.0
2021-08-19 15:10:00,105.84,105.87,105.8,105.81,36142.0,90.7591,90.7849,90.7248,90.7334,36142.0
2021-08-19 15:15:00,105.82,105.98,105.81,105.97,14954.0,90.742,90.8792,90.7334,90.8706,14954.0
2021-08-19 15:20:00,105.98,106.05,105.97,106.03,26742.0,90.8792,90.9392,90.8706,90.9221,26742.0
2021-08-19 15:25:00,106.05,106.11,106.04,106.11,32335.0,90.9392,90.9907,90.9306,90.9907,32335.0
2021-08-19 15:30:00,106.12,106.15,106.01,106.08,58424.0,90.9992,91.025,90.9049,90.9649,58424.0
2021-08-19 15:35:00,106.07,106.13,105.99,105.99,114593.0,90.9564,91.0078,90.8878,90.8878,114593.0
2021-08-19 15:40:00,105.99,105.99,105.82,105.84,65655.0,90.8878,90.8878,90.742,90.7591,65655.0
2021-08-19 15:45:00,105.84,105.93,105.79,105.92,63828.0,90.7591,90.8363,90.7163,90.8277,63828.0
2021-08-19 15:50:00,105.92,106.07,105.91,106.0,81606.0,90.8277,90.9564,90.8192,90.8963,81606.0
2021-08-19 15:55:00,105.99,106.06,105.93,106.05,216953.0,90.8878,90.9478,90.8363,90.9392,216953.0
2021-08-20 09:30:00,105.82,105.88,105.22,105.3,126260.0,90.742,90.7934,90.2275,90.2961,126260.0
2021-08-20 09:35:00,105.3,105.75,105.29,105.74,37661.0,90.2961,90.6819,90.2875,90.6734,37661.0
2021-08-20 09:40:00,105.74,105.77,105.55,105.68,52556.0,90.6734,90.6991,90.5104,90.6219,52556.0
2021-08-20 09:45:00,105.68,105.86,105.68,105.84,43483.0,90.6219,90.7763,90.6219,90.7591,43483.0
2021-08-20 09:50:00,105.85,105.88,105.76,105.79,36976.0,90.7677,90.7934,90.6905,90.7163,36976.0
2021-08-20 09:55:00,105.8,105.95,105.78,105.8,51344.0,90.7248,90.8535,90.7077,90.7248,51344.0
2021-08-20 10:00:00,105.81,105.97,105.69,105.94,76841.0,90.7334,90.8706,90.6305,90.8449,76841.0
2021-08-20 10:05:00,105.94,106.07,105.93,106.07,51206.0,90.8449,90.9564,90.8363,90.9564,51206.0
2021-08-20 10:10:00,106.07,106.09,105.9,105.93,32115.0,90.9564,90.9735,90.8106,90.8363,32115.0
2021-08-20 10:15:00,105.9,106.11,105.87,106.1,37644.0,90.8106,90.9907,90.7849,90.9821,37644.0
2021-08-20 10:20:00,106.11,106.23,106.1,106.19,38324.0,90.9907,91.0936,90.9821,91.0593,38324.0
2021-08-20 10:25:00,106.21,106.25,106.11,106.15,31945.0,91.0764,91.1107,90.9907,91.025,31945.0
2021-08-20 10:30:00,106.17,106.26,106.06,106.21,37484.0,91.0421,91.1193,90.9478,91.0764,37484.0
2021-08-20 10:35:00,106.21,106.24,106.13,106.2,23648.0,91.0764,91.1021,91.0078,91.0678,23648.0
2021-08-20 10:40:00,106.21,106.23,106.03,106.04,16374.0,91.0764,91.0936,90.9221,90.9306,16374.0
2021-08-20 10:45:00,106.04,106.09,105.99,106.05,11951.0,90.9306,90.9735,90.8878,90.9392,11951.0
2021-08-20 10:50:00,106.08,106.19,106.06,106.19,16285.0,90.9649,91.0593,90.9478,91.0593,16285.0
2021-08-20 10:55:00,106.19,106.23,106.1,106.1,19894.0,91.0593,91.0936,90.9821,90.9821,19894.0
2021-08-20 11:00:00,106.12,106.27,106.12,106.26,35646.0,90.9992,91.1279,90.9992,91.1193,35646.0
2021-08-20 11:05:00,106.25,106.34,106.24,106.3,23130.0,91.1107,91.1879,91.1021,91.1536,23130.0
2021-08-20 11:10:00,106.29,106.36,106.27,106.33,41539.0,91.145,91.205,91.1279,91.1793,41539.0
2021-08-20 11:15:00,106.33,106.4,106.31,106.32,30185.0,91.1793,91.2393,91.1622,91.1707,30185.0
2021-08-20 11:20:00,106.31,106.42,106.27,106.38,21802.0,91.1622,91.2565,91.1279,91.2222,21802.0
2021-08-20 11:25:00,106.38,106.44,106.35,106.37,16513.0,91.2222,91.2736,91.1965,91.2136,16513.0
2021-08-20 11:30:00,106.38,106.52,106.38,106.51,20631.0,91.2222,91.3422,91.2222,91.3337,20631.0
2021-08-20 11:35:00,106.51,106.52,106.45,106.49,34878.0,91.3337,91.3422,91.2822,91.3165,34878.0
2021-08-20 11:40:00,106.5,106.55,106.45,106.54,9848.0,91.3251,91.368,91.2822,91.3594,9848.0
2021-08-20 11:45:00,106.54,106.57,106.48,106.48,12734.0,91.3594,91.3851,91.3079,91.3079,12734.0
2021-08-20 11:50:00,106.49,106.52,106.44,106.52,11617.0,91.3165,91.3422,91.2736,91.3422,11617.0
2021-08-20 11:55:00,106.51,106.61,106.49,106.59,14700.0,91.3337,91.4194,91.3165,91.4023,14700.0
2021-08-20 12:00:00,106.6,106.64,106.56,106.64,10191.0,91.4108,91.4451,91.3765,91.4451,10191.0
2021-08-20 12:05:00,106.65,106.66,106.55,106.55,12518.0,91.4537,91.4623,91.368,91.368,12518.0
2021-08-20 12:10:00,106.55,106.62,106.55,106.61,10425.0,91.368,91.428,91.368,91.4194,10425.0
2021-08-20 12:15:00,106.61,106.63,106.52,106.53,11609.0,91.4194,91.4366,91.3422,91.3508,11609.0
2021-08-20 12:20:00,106.54,106.61,106.54,106.61,8489.0,91.3594,91.4194,91.3594,91.4194,8489.0
2021-08-20 12:25:00,106.6,106.72,106.58,106.71,9640.0,91.4108,91.5137,91.3937,91.5052,9640.0
2021-08-20 12:30:00,106.74,106.78,106.67,106.71,16086.0,91.5309,91.5652,91.4709,91.5052,16086.0
2021-08-20 12:35:00,106.73,106.77,106.72,106.73,15615.0,91.5223,91.5566,91.5137,91.5223,15615.0
2021-08-20 12:40:00,106.73,106.75,106.64,106.74,12363.0,91.5223,91.5395,91.4451,91.5309,12363.0
2021-08-20 12:45:00,106.73,106.8,106.71,106.76,12385.0,91.5223,91.5823,91.5052,91.548,12385.0
2021-08-20 12:50:00,106.77,106.82,106.75,106.79,24964.0,91.5566,91.5995,91.5395,91.5738,24964.0
2021-08-20 12:55:00,106.81,106.83,106.74,106.76,34039.0,91.5909,91.6081,91.5309,91.548,34039.0
2021-08-20 13:00:00,106.76,106.8,106.73,106.8,21457.0,91.548,91.5823,91.5223,91.5823,21457.0
2021-08-20 13:05:00,106.8,106.82,106.78,106.79,17325.0,91.5823,91.5995,91.5652,91.5738,17325.0
2021-08-20 13:10:00,106.79,106.84,106.79,106.82,10973.0,91.5738,91.6166,91.5738,91.5995,10973.0
2021-08-20 13:15:00,106.82,106.84,106.79,106.81,15007.0,91.5995,91.6166,91.5738,91.5909,15007.0
2021-08-20 13:20:00,106.82,106.87,106.78,106.8,47616.0,91.5995,91.6424,91.5652,91.5823,47616.0
2021-08-20 13:25:00,106.78,106.83,106.77,106.79,9328.0,91.5652,91.6081,91.5566,91.5738,9328.0
2021-08-20 13:30:00,106.78,106.83,106.76,106.78,11807.0,91.5652,91.6081,91.548,91.5652,11807.0
2021-08-20 13:35:00,106.78,106.82,106.75,106.76,12054.0,91.5652,91.5995,91.5395,91.548,12054.0
2021-08-20 13:40:00,106.75,106.8,106.73,106.8,13252.0,91.5395,91.5823,91.5223,91.5823,13252.0
2021-08-20 13:45:00,106.8,106.83,106.78,106.83,11267.0,91.5823,91.6081,91.5652,91.6081,11267.0
2021-08-20 13:50:00,106.83,106.92,106.82,106.9,32297.0,91.6081,91.6852,91.5995,91.6681,32297.0
2021-08-20 13:55:00,106.9,106.91,106.83,106.84,8101.0,91.6681,91.6767,91.6081,91.6166,8101.0
2021-08-20 14:00:00,106.85,106.93,106.82,106.89,12215.0,91.6252,91.6938,91.5995,91.6595,12215.0
2021-08-20 14:05:00,106.89,106.92,106.83,106.84,13541.0,91.6595,91.6852,91.6081,91.6166,13541.0
2021-08-20 14:10:00,106.84,106.85,106.82,106.85,12050.0,91.6166,91.6252,91.5995,91.6252,12050.0
2021-08-20 14:15:00,106.83,106.85,106.79,106.8,14085.0,91.6081,91.6252,91.5738,91.5823,14085.0
2021-08-20 14:20:00,106.79,106.8,106.66,106.66,29388.0,91.5738,91.5823,91.4623,91.4623,29388.0
2021-08-20 14:25:00,106.68,106.81,106.68,106.72,17669.0,91.4794,91.5909,91.4794,91.5137,17669.0
2021-08-20 14:30:00,106.72,106.77,106.72,106.73,24787.0,91.5137,91.5566,91.5137,91.5223,24787.0
2021-08-20 14:35:00,106.72,106.85,106.72,106.83,20092.0,91.5137,91.6252,91.5137,91.6081,20092.0
2021-08-20 14:40:00,106.83,106.9,106.79,106.81,11092.0,91.6081,91.6681,91.5738,91.5909,11092.0
2021-08-20 14:45:00,106.83,106.84,106.77,106.79,9254.0,91.6081,91.6166,91.5566,91.5738,9254.0
2021-08-20 14:50:00,106.79,106.84,106.78,106.82,16703.0,91.5738,91.6166,91.5652,91.5995,16703.0
2021-08-20 14:55:00,106.81,106.83,106.76,106.81,15195.0,91.5909,91.6081,91.548,91.5909,15195.0
2021-08-20 15:00:00,106.8,106.9,106.78,106.85,18905.0,91.5823,91.6681,91.5652,91.6252,18905.0
2021-08-20 15:05:00,106.86,106.88,106.8,106.84,15216.0,91.6338,91.6509,91.5823,91.6166,15216.0
2021-08-20 15:10:00,106.83,106.95,106.83,106.95,15588.0,91.6081,91.711,91.6081,91.711,15588.0
2021-08-20 15:15:00,106.94,106.95,106.87,106.87,16965.0,91.7024,91.711,91.6424,91.6424,16965.0
2021-08-20 15:20:00,106.88,106.93,106.85,106.9,22605.0,91.6509,91.6938,91.6252,91.6681,22605.0
2021-08-20 15:25:00,106.9,107.0,106.9,106.97,35774.0,91.6681,91.7538,91.6681,91.7281,35774.0
2021-08-20 15:30:00,106.96,106.96,106.85,106.95,35171.0,91.7195,91.7195,91.6252,91.711,35171.0
2021-08-20 15:35:00,106.94,107.03,106.93,106.97,34688.0,91.7024,91.7796,91.6938,91.7281,34688.0
2021-08-20 15:40:00,106.98,107.02,106.85,106.86,47460.0,91.7367,91.771,91.6252,91.6338,47460.0
2021-08-20 15:45:00,106.86,106.9,106.78,106.8,82112.0,91.6338,91.6681,91.5652,91.5823,82112.0
2021-08-20 15:50:00,106.8,106.82,106.66,106.66,87624.0,91.5823,91.5995,91.4623,91.4623,87624.0
2021-08-20 15:55:00,106.67,106.73,106.58,106.59,345597.0,91.4709,91.5223,91.3937,91.4023,345597.0
2021-08-23 09:30:00,106.84,107.02,106.73,106.94,105022.0,91.6166,91.771,91.5223,91.7024,105022.0
2021-08-23 09:35:00,106.96,107.02,106.91,106.95,35699.0,91.7195,91.771,91.6767,91.711,35699.0
2021-08-23 09:40:00,106.96,106.99,106.73,106.76,51795.0,91.7195,91.7453,91.5223,91.548,51795.0
2021-08-23 09:45:00,106.77,106.81,106.69,106.8,34277.0,91.5566,91.5909,91.488,91.5823,34277.0
2021-08-23 09:50:00,106.8,106.83,106.6,106.67,67796.0,91.5823,91.6081,91.4108,91.4709,67796.0
2021-08-23 09:55:00,106.67,106.74,106.58,106.74,36920.0,91.4709,91.5309,91.3937,91.5309,36920.0
2021-08-23 10:00:00,106.75,106.86,106.74,106.78,50122.0,91.5395,91.6338,91.5309,91.5652,50122.0
2021-08-23 10:05:00,106.77,106.79,106.71,106.76,34913.0,91.5566,91.5738,91.5052,91.548,34913.0
2021-08-23 10:10:00,106.76,106.93,106.76,106.87,30056.0,91.548,91.6938,91.548,91.6424,30056.0
2021-08-23 10:15:00,106.87,106.96,106.87,106.96,22365.0,91.6424,91.7195,91.6424,91.7195,22365.0
2021-08-23 10:20:00,106.97,106.97,106.86,106.96,25522.0,91.7281,91.7281,91.6338,91.7195,25522.0
2021-08-23 10:25:00,106.96,106.99,106.92,106.94,36791.0,91.7195,91.7453,91.6852,91.7024,36791.0
2021-08-23 10:30:00,106.93,106.93,106.74,106.74,31359.0,91.6938,91.6938,91.5309,91.5309,31359.0
2021-08-23 10:35:00,106.73,106.82,106.68,106.82,29130.0,91.5223,91.5995,91.4794,91.5995,29130.0
2021-08-23 10:40:00,106.82,106.9,106.81,106.83,38512.0,91.5995,91.6681,91.5909,91.6081,38512.0
2021-08-23 10:45:00,106.83,106.86,106.8,106.84,23481.0,91.6081,91.6338,91.5823,91.6166,23481.0
2021-08-23 10:50:00,106.85,106.87,106.64,106.66,28635.0,91.6252,91.6424,91.4451,91.4623,28635.0
2021-08-23 10:55:00,106.67,106.67,106.58,106.59,16796.0,91.4709,91.4709,91.3937,91.4023,16796.0
2021-08-23 11:00:00,106.59,106.62,106.5,106.59,24835.0,91.4023,91.428,91.3251,91.4023,24835.0
2021-08-23 11:05:00,106.6,106.66,106.6,106.65,44929.0,91.4108,91.4623,91.4108,91.4537,44929.0
2021-08-23 11:10:00,106.64,106.65,106.53,106.56,18360.0,91.4451,91.4537,91.3508,91.3765,18360.0
2021-08-23 11:15:00,106.56,106.62,106.55,106.55,12252.0,91.3765,91.428,91.368,91.368,12252.0
2021-08-23 11:20:00,106.55,106.6,106.46,106.47,15940.0,91.368,91.4108,91.2908,91.2994,15940.0
2021-08-23 11:25:00,106.48,106.53,106.46,106.49,35961.0,91.3079,91.3508,91.2908,91.3165,35961.0
2021-08-23 11:30:00,106.49,106.5,106.43,106.44,6683.0,91.3165,91.3251,91.2651,91.2736,6683.0
2021-08-23 11:35:00,106.46,106.55,106.4,106.43,34292.0,91.2908,91.368,91.2393,91.2651,34292.0
2021-08-23 11:40:00,106.44,106.46,106.29,106.35,24303.0,91.2736,91.2908,91.145,91.1965,24303.0
2021-08-23 11:45:00,106.35,106.35,106.24,106.27,18134.0,91.1965,91.1965,91.1021,91.1279,18134.0
2021-08-23 11:50:00,106.27,106.31,106.21,106.31,23000.0,91.1279,91.1622,91.0764,91.1622,23000.0
2021-08-23 11:55:00,106.3,106.34,106.27,106.29,50261.0,91.1536,91.1879,91.1279,91.145,50261.0
2021-08-23 12:00:00,106.31,106.31,106.24,106.26,15525.0,91.1622,91.1622,91.1021,91.1193,15525.0
2021-08-23 12:05:00,106.25,106.31,106.23,106.31,11844.0,91.1107,91.1622,91.0936,91.1622,11844.0
2021-08-23 12:10:00,106.3,106.3,106.22,106.23,19498.0,91.1536,91.1536,91.085,91.0936,19498.0
2021-08-23 12:15:00,106.23,106.26,106.17,106.18,42652.0,91.0936,91.1193,91.0421,91.0507,42652.0
2021-08-23 12:20:00,106.17,106.19,106.15,106.19,18098.0,91.0421,91.0593,91.025,91.0593,18098.0
2021-08-23 12:25:00,106.19,106.21,106.09,106.09,15486.0,91.0593,91.0764,90.9735,90.9735,15486.0
2021-08-23 12:30:00,106.09,106.19,106.09,106.19,7141.0,90.9735,91.0593,90.9735,91.0593,7141.0
2021-08-23 12:35:00,106.19,106.28,106.19,106.28,10908.0,91.0593,91.1364,91.0593,91.1364,10908.0
2021-08-23 12:40:00,106.28,106.33,106.26,106.27,14898.0,91.1364,91.1793,91.1193,91.1279,14898.0
2021-08-23 12:45:00,106.27,106.32,106.26,106.28,22276.0,91.1279,91.1707,91.1193,91.1364,22276.0
2021-08-23 12:50:00,106.28,106.36,106.26,106.34,50992.0,91.1364,91.205,91.1193,91.1879,50992.0
2021-08-23 12:55:00,106.33,106.38,106.3,106.37,9045.0,91.1793,91.2222,91.1536,91.2136,9045.0
2021-08-23 13:00:00,106.38,106.45,106.38,106.44,9801.0,91.2222,91.2822,91.2222,91.2736,9801.0
2021-08-23 13:05:00,106.44,106.55,106.41,106.55,11422.0,91.2736,91.368,91.2479,91.368,11422.0
2021-08-23 13:10:00,106.55,106.56,106.51,106.55,10111.0,91.368,91.3765,91.3337,91.368,10111.0
2021-08-23 13:15:00,106.55,106.55,106.39,106.4,12108.0,91.368,91.368,91.2308,91.2393,12108.0
2021-08-23 13:20:00,106.4,106.41,106.35,106.36,19015.0,91.2393,91.2479,91.1965,91.205,19015.0
2021-08-23 13:25:00,106.36,106.36,106.29,106.3,24666.0,91.205,91.205,91.145,91.1536,24666.0
2021-08-23 13:30:00,106.3,106.38,106.26,106.38,9980.0,91.1536,91.2222,91.1193,91.2222,9980.0
2021-08-23 13:35:00,106.36,106.36,106.23,106.24,38946.0,91.205,91.205,91.0936,91.1021,38946.0
2021-08-23 13:40:00,106.25,106.27,106.23,106.27,12723.0,91.1107,91.1279,91.0936,91.1279,12723.0
2021-08-23 13:45:00,106.26,106.33,106.26,106.31,25980.0,91.1193,91.1793,91.1193,91.1622,25980.0
2021-08-23 13:50:00,106.31,106.33,106.28,106.33,9890.0,91.1622,91.1793,91.1364,91.1793,9890.0
2021-08-23 13:55:00,106.33,106.36,106.28,106.31,17900.0,91.1793,91.205,91.1364,91.1622,17900.0
2021-08-23 14:00:00,106.32,106.37,106.3,106.35,28647.0,91.1707,91.2136,91.1536,91.1965,28647.0
2021-08-23 14:05:00,106.34,106.35,106.26,106.27,7842.0,91.1879,91.1965,91.1193,91.1279,7842.0
2021-08-23 14:10:00,106.26,106.32,106.26,106.26,47682.0,91.1193,91.1707,91.1193,91.1193,47682.0
2021-08-23 14:15:00,106.25,106.28,106.23,106.28,7438.0,91.1107,91.1364,91.0936,91.1364,7438.0
2021-08-23 14:20:00,106.29,106.34,106.27,106.29,15949.0,91.145,91.1879,91.1279,91.145,15949.0
2021-08-23 14:25:00,106.29,106.3,106.25,106.29,17747.0,91.145,91.1536,91.1107,91.145,17747.0
2021-08-23 14:30:00,106.29,106.35,106.27,106.34,10180.0,91.145,91.1965,91.1279,91.1879,10180.0
2021-08-23 14:35:00,106.34,106.37,106.31,106.37,11996.0,91.1879,91.2136,91.1622,91.2136,11996.0
2021-08-23 14:40:00,106.37,106.42,106.37,106.38,14206.0,91.2136,91.2565,91.2136,91.2222,14206.0
2021-08-23 14:45:00,106.39,106.43,106.38,106.41,20219.0,91.2308,91.2651,91.2222,91.2479,20219.0
2021-08-23 14:50:00,106.41,106.47,106.39,106.44,12147.0,91.2479,91.2994,91.2308,91.2736,12147.0
2021-08-23 14:55:00,106.44,106.44,106.4,106.42,16451.0,91.2736,91.2736,91.2393,91.2565,16451.0
2021-08-23 15:00:00,106.42,106.42,106.36,106.41,21602.0,91.2565,91.2565,91.205,91.2479,21602.0
2021-08-23 15:05:00,106.41,106.44,106.38,106.39,21434.0,91.2479,91.2736,91.2222,91.2308,21434.0
2021-08-23 15:10:00,106.4,106.41,106.37,106.4,17912.0,91.2393,91.2479,91.2136,91.2393,17912.0
2021-08-23 15:15:00,106.39,106.47,106.39,106.45,23893.0,91.2308,91.2994,91.2308,91.2822,23893.0
2021-08-23 15:20:00,106.45,106.47,106.41,106.45,17884.0,91.2822,91.2994,91.2479,91.2822,17884.0
2021-08-23 15:25:00,106.46,106.49,106.43,106.46,35207.0,91.2908,91.3165,91.2651,91.2908,35207.0
2021-08-23 15:30:00,106.46,106.54,106.4,106.53,45658.0,91.2908,91.3594,91.2393,91.3508,45658.0
2021-08-23 15:35:00,106.53,106.55,106.43,106.44,27489.0,91.3508,91.368,91.2651,91.2736,27489.0
2021-08-23 15:40:00,106.43,106.43,106.33,106.4,58442.0,91.2651,91.2651,91.1793,91.2393,58442.0
2021-08-23 15:45:00,106.39,106.43,106.36,106.43,50800.0,91.2308,91.2651,91.205,91.2651,50800.0
2021-08-23 15:50:00,106.42,106.42,106.33,106.37,94465.0,91.2565,91.2565,91.1793,91.2136,94465.0
2021-08-23 15:55:00,106.38,106.42,106.35,106.37,279407.0,91.2222,91.2565,91.1965,91.2136,279407.0
2021-08-24 09:30:00,106.53,106.62,106.33,106.34,72339.0,91.3508,91.428,91.1793,91.1879,72339.0
2021-08-24 09:35:00,106.31,106.32,105.85,105.92,69061.0,91.1622,91.1707,90.7677,90.8277,69061.0
2021-08-24 09:40:00,105.93,105.98,105.75,105.8,34426.0,90.8363,90.8792,90.6819,90.7248,34426.0
2021-08-24 09:45:00,105.81,105.81,105.67,105.78,34470.0,90.7334,90.7334,90.6133,90.7077,34470.0
2021-08-24 09:50:00,105.78,105.78,105.62,105.65,28480.0,90.7077,90.7077,90.5705,90.5962,28480.0
2021-08-24 09:55:00,105.64,105.68,105.58,105.65,25301.0,90.5876,90.6219,90.5362,90.5962,25301.0
2021-08-24 10:00:00,105.68,105.78,105.46,105.47,66658.0,90.6219,90.7077,90.4333,90.4418,66658.0
2021-08-24 10:05:00,105.48,105.7,105.46,105.69,53829.0,90.4504,90.6391,90.4333,90.6305,53829.0
2021-08-24 10:10:00,105.7,105.96,105.67,105.95,23183.0,90.6391,90.862,90.6133,90.8535,23183.0
2021-08-24 10:15:00,105.94,105.99,105.92,105.95,17039.0,90.8449,90.8878,90.8277,90.8535,17039.0
2021-08-24 10:20:00,105.95,105.97,105.69,105.72,34569.0,90.8535,90.8706,90.6305,90.6562,34569.0
2021-08-24 10:25:00,105.72,105.77,105.62,105.63,16249.0,90.6562,90.6991,90.5705,90.579,16249.0
2021-08-24 10:30:00,105.63,105.63,105.52,105.62,18864.0,90.579,90.579,90.4847,90.5705,18864.0
2021-08-24 10:35:00,105.63,105.69,105.61,105.64,24105.0,90.579,90.6305,90.5619,90.5876,24105.0
2021-08-24 10:40:00,105.65,105.79,105.6,105.74,32627.0,90.5962,90.7163,90.5533,90.6734,32627.0
2021-08-24 10:45:00,105.74,105.88,105.74,105.87,10684.0,90.6734,90.7934,90.6734,90.7849,10684.0
2021-08-24 10:50:00,105.88,105.9,105.82,105.86,11734.0,90.7934,90.8106,90.742,90.7763,11734.0
2021-08-24 10:55:00,105.86,105.93,105.79,105.83,40362.0,90.7763,90.8363,90.7163,90.7506,40362.0
2021-08-24 11:00:00,105.83,105.94,105.83,105.89,20430.0,90.7506,90.8449,90.7506,90.802,20430.0
2021-08-24 11:05:00,105.89,105.93,105.88,105.93,14180.0,90.802,90.8363,90.7934,90.8363,14180.0
2021-08-24 11:10:00,105.94,105.97,105.91,105.96,9477.0,90.8449,90.8706,90.8192,90.862,9477.0
2021-08-24 11:15:00,105.96,105.98,105.89,105.9,14808.0,90.862,90.8792,90.802,90.8106,14808.0
2021-08-24 11:20:00,105.9,106.0,105.9,105.99,17744.0,90.8106,90.8963,90.8106,90.8878,17744.0
2021-08-24 11:25:00,105.98,106.01,105.9,105.92,17960.0,90.8792,90.9049,90.8106,90.8277,17960.0
2021-08-24 11:30:00,105.91,105.91,105.77,105.83,73570.0,90.8192,90.8192,90.6991,90.7506,73570.0
2021-08-24 11:35:00,105.83,105.88,105.77,105.78,9608.0,90.7506,90.7934,90.6991,90.7077,9608.0
2021-08-24 11:40:00,105.78,105.79,105.72,105.79,8083.0,90.7077,90.7163,90.6562,90.7163,8083.0
2021-08-24 11:45:00,105.79,105.82,105.77,105.81,7283.0,90.7163,90.742,90.6991,90.7334,7283.0
2021-08-24 11:50:00,105.8,105.85,105.77,105.81,11683.0,90.7248,90.7677,90.6991,90.7334,11683.0
2021-08-24 11:55:00,105.81,105.82,105.75,105.77,13388.0,90.7334,90.742,90.6819,90.6991,13388.0
2021-08-24 12:00:00,105.76,105.77,105.71,105.74,5871.0,90.6905,90.6991,90.6476,90.6734,5871.0
2021-08-24 12:05:00,105.76,105.76,105.72,105.73,7675.0,90.6905,90.6905,90.6562,90.6648,7675.0
2021-08-24 12:10:00,105.73,105.79,105.7,105.75,5276.0,90.6648,90.7163,90.6391,90.6819,5276.0
2021-08-24 12:15:00,105.74,105.76,105.71,105.73,15128.0,90.6734,90.6905,90.6476,90.6648,15128.0
2021-08-24 12:20:00,105.73,105.74,105.7,105.72,45611.0,90.6648,90.6734,90.6391,90.6562,45611.0
2021-08-24 12:25:00,105.73,105.73,105.68,105.71,6100.0,90.6648,90.6648,90.6219,90.6476,6100.0
2021-08-24 12:30:00,105.71,105.77,105.71,105.76,7624.0,90.6476,90.6991,90.6476,90.6905,7624.0
2021-08-24 12:35:00,105.75,105.79,105.74,105.77,11817.0,90.6819,90.7163,90.6734,90.6991,11817.0
2021-08-24 12:40:00,105.78,105.85,105.78,105.84,6010.0,90.7077,90.7677,90.7077,90.7591,6010.0
2021-08-24 12:45:00,105.84,105.85,105.77,105.79,10198.0,90.7591,90.7677,90.6991,90.7163,10198.0
2021-08-24 12:50:00,105.78,105.8,105.78,105.78,7068.0,90.7077,90.7248,90.7077,90.7077,7068.0
2021-08-24 12:55:00,105.78,105.78,105.74,105.76,16682.0,90.7077,90.7077,90.6734,90.6905,16682.0
2021-08-24 13:00:00,105.76,105.77,105.7,105.73,15956.0,90.6905,90.6991,90.6391,90.6648,15956.0
2021-08-24 13:05:00,105.75,105.82,105.71,105.81,7762.0,90.6819,90.742,90.6476,90.7334,7762.0
2021-08-24 13:10:00,105.81,105.88,105.79,105.88,6955.0,90.7334,90.7934,90.7163,90.7934,6955.0
2021-08-24 13:15:00,105.88,105.92,105.87,105.88,7931.0,90.7934,90.8277,90.7849,90.7934,7931.0
2021-08-24 13:20:00,105.86,105.89,105.83,105.87,9874.0,90.7763,90.802,90.7506,90.7849,9874.0
2021-08-24 13:25:00,105.88,105.88,105.81,105.81,8170.0,90.7934,90.7934,90.7334,90.7334,8170.0
2021-08-24 13:30:00,105.81,105.84,105.79,105.79,13598.0,90.7334,90.7591,90.7163,90.7163,13598.0
2021-08-24 13:35:00,105.8,105.83,105.78,105.79,5564.0,90.7248,90.7506,90.7077,90.7163,5564.0
2021-08-24 13:40:00,105.79,105.85,105.77,105.85,11818.0,90.7163,90.7677,90.6991,90.7677,11818.0
2021-08-24 13:45:00,105.85,105.89,105.83,105.89,21597.0,90.7677,90.802,90.7506,90.802,21597.0
2021-08-24 13:50:00,105.89,105.93,105.87,105.92,6851.0,90.802,90.8363,90.7849,90.8277,6851.0
2021-08-24 13:55:00,105.93,105.94,105.89,105.91,18793.0,90.8363,90.8449,90.802,90.8192,18793.0
2021-08-24 14:00:00,105.94,105.98,105.92,105.97,17439.0,90.8449,90.8792,90.8277,90.8706,17439.0
2021-08-24 14:05:00,105.98,105.99,105.95,105.98,21604.0,90.8792,90.8878,90.8535,90.8792,21604.0
2021-08-24 14:10:00,105.98,106.0,105.94,105.95,32429.0,90.8792,90.8963,90.8449,90.8535,32429.0
2021-08-24 14:15:00,105.96,105.99,105.92,105.92,17397.0,90.862,90.8878,90.8277,90.8277,17397.0
2021-08-24 14:20:00,105.92,105.93,105.86,105.92,27238.0,90.8277,90.8363,90.7763,90.8277,27238.0
2021-08-24 14:25:00,105.91,105.92,105.85,105.87,35991.0,90.8192,90.8277,90.7677,90.7849,35991.0
2021-08-24 14:30:00,105.88,105.91,105.85,105.91,11322.0,90.7934,90.8192,90.7677,90.8192,11322.0
2021-08-24 14:35:00,105.89,105.91,105.88,105.89,8894.0,90.802,90.8192,90.7934,90.802,8894.0
2021-08-24 14:40:00,105.89,105.94,105.88,105.93,13864.0,90.802,90.8449,90.7934,90.8363,13864.0
2021-08-24 14:45:00,105.92,105.96,105.91,105.96,9053.0,90.8277,90.862,90.8192,90.862,9053.0
2021-08-24 14:50:00,105.96,106.0,105.95,105.98,9229.0,90.862,90.8963,90.8535,90.8792,9229.0
2021-08-24 14:55:00,105.99,106.02,105.97,105.99,20984.0,90.8878,90.9135,90.8706,90.8878,20984.0
2021-08-24 15:00:00,105.99,105.99,105.89,105.9,23152.0,90.8878,90.8878,90.802,90.8106,23152.0
2021-08-24 15:05:00,105.91,105.91,105.83,105.85,23163.0,90.8192,90.8192,90.7506,90.7677,23163.0
2021-08-24 15:10:00,105.85,105.86,105.81,105.85,17870.0,90.7677,90.7763,90.7334,90.7677,17870.0
2021-08-24 15:15:00,105.85,105.93,105.84,105.88,23497.0,90.7677,90.8363,90.7591,90.7934,23497.0
2021-08-24 15:20:00,105.89,105.96,105.86,105.95,31989.0,90.802,90.862,90.7763,90.8535,31989.0
2021-08-24 15:25:00,105.95,106.03,105.94,106.01,23251.0,90.8535,90.9221,90.8449,90.9049,23251.0
2021-08-24 15:30:00,106.01,106.05,105.99,106.04,33114.0,90.9049,90.9392,90.8878,90.9306,33114.0
2021-08-24 15:35:00,106.04,106.04,105.93,105.93,33813.0,90.9306,90.9306,90.8363,90.8363,33813.0
2021-08-24 15:40:00,105.92,105.99,105.86,105.99,46955.0,90.8277,90.8878,90.7763,90.8878,46955.0
2021-08-24 15:45:00,105.99,106.03,105.94,105.98,87399.0,90.8878,90.9221,90.8449,90.8792,87399.0
2021-08-24 15:50:00,105.97,105.99,105.87,105.9,56761.0,90.8706,90.8878,90.7849,90.8106,56761.0
2021-08-24 15:55:00,105.91,105.94,105.87,105.92,340685.0,90.8192,90.8449,90.7849,90.8277,340685.0
2021-08-25 09:30:00,105.92,105.98,105.43,105.63,135368.0,90.8277,90.8792,90.4075,90.579,135368.0
2021-08-25 09:35:00,105.65,105.67,105.52,105.61,39507.0,90.5962,90.6133,90.4847,90.5619,39507.0
2021-08-25 09:40:00,105.61,105.68,105.5,105.56,46906.0,90.5619,90.6219,90.4676,90.519,46906.0
2021-08-25 09:45:00,105.54,105.65,105.48,105.63,30847.0,90.5019,90.5962,90.4504,90.579,30847.0
2021-08-25 09:50:00,105.62,105.78,105.57,105.78,34640.0,90.5705,90.7077,90.5276,90.7077,34640.0
2021-08-25 09:55:00,105.77,105.91,105.67,105.91,39998.0,90.6991,90.8192,90.6133,90.8192,39998.0
2021-08-25 10:00:00,105.94,106.05,105.92,106.04,38343.0,90.8449,90.9392,90.8277,90.9306,38343.0
2021-08-25 10:05:00,106.02,106.13,105.96,106.01,20678.0,90.9135,91.0078,90.862,90.9049,20678.0
2021-08-25 10:10:00,106.01,106.03,105.85,105.86,16669.0,90.9049,90.9221,90.7677,90.7763,16669.0
2021-08-25 10:15:00,105.87,105.9,105.72,105.85,25681.0,90.7849,90.8106,90.6562,90.7677,25681.0
2021-08-25 10:20:00,105.84,105.94,105.8,105.89,17212.0,90.7591,90.8449,90.7248,90.802,17212.0
2021-08-25 10:25:00,105.89,106.0,105.85,105.94,13921.0,90.802,90.8963,90.7677,90.8449,13921.0
2021-08-25 10:30:00,105.94,105.96,105.9,105.93,13803.0,90.8449,90.862,90.8106,90.8363,13803.0
2021-08-25 10:35:00,105.94,106.01,105.91,106.01,38806.0,90.8449,90.9049,90.8192,90.9049,38806.0
2021-08-25 10:40:00,106.01,106.07,105.97,105.98,19266.0,90.9049,90.9564,90.8706,90.8792,19266.0
2021-08-25 10:45:00,105.99,106.03,105.9,106.03,15130.0,90.8878,90.9221,90.8106,90.9221,15130.0
2021-08-25 10:50:00,106.02,106.06,106.0,106.05,15596.0,90.9135,90.9478,90.8963,90.9392,15596.0
2021-08-25 10:55:00,106.04,106.08,106.0,106.02,16450.0,90.9306,90.9649,90.8963,90.9135,16450.0
2021-08-25 11:00:00,106.02,106.05,105.99,106.0,79628.0,90.9135,90.9392,90.8878,90.8963,79628.0
2021-08-25 11:05:00,106.02,106.1,105.98,106.06,31302.0,90.9135,90.9821,90.8792,90.9478,31302.0
2021-08-25 11:10:00,106.06,106.15,106.03,106.06,47942.0,90.9478,91.025,90.9221,90.9478,47942.0
2021-08-25 11:15:00,106.07,106.07,105.95,106.01,27570.0,90.9564,90.9564,90.8535,90.9049,27570.0
2021-08-25 11:20:00,106.01,106.05,105.95,105.95,39908.0,90.9049,90.9392,90.8535,90.8535,39908.0
2021-08-25 11:25:00,105.95,105.98,105.93,105.97,48337.0,90.8535,90.8792,90.8363,90.8706,48337.0
2021-08-25 11:30:00,105.99,106.02,105.96,106.01,26703.0,90.8878,90.9135,90.862,90.9049,26703.0
2021-08-25 11:35:00,106.02,106.05,105.97,105.98,95048.0,90.9135,90.9392,90.8706,90.8792,95048.0
2021-08-25 11:40:00,105.99,105.99,105.94,105.94,15466.0,90.8878,90.8878,90.8449,90.8449,15466.0
2021-08-25 11:45:00,105.93,105.99,105.93,105.96,21459.0,90.8363,90.8878,90.8363,90.862,21459.0
2021-08-25 11:50:00,105.97,105.97,105.89,105.91,10903.0,90.8706,90.8706,90.802,90.8192,10903.0
2021-08-25 11:55:00,105.92,105.98,105.92,105.95,10768.0,90.8277,90.8792,90.8277,90.8535,10768.0
2021-08-25 12:00:00,105.96,105.99,105.9,105.96,9246.0,90.862,90.8878,90.8106,90.862,9246.0
2021-08-25 12:05:00,105.98,106.06,105.98,106.06,8856.0,90.8792,90.9478,90.8792,90.9478,8856.0
2021-08-25 12:10:00,106.06,106.08,106.01,106.01,13751.0,90.9478,90.9649,90.9049,90.9049,13751.0
2021-08-25 12:15:00,106.02,106.03,105.98,106.02,37301.0,90.9135,90.9221,90.8792,90.9135,37301.0
2021-08-25 12:20:00,106.0,106.03,105.96,106.01,20515.0,90.8963,90.9221,90.862,90.9049,20515.0
2021-08-25 12:25:00,106.01,106.03,105.97,106.0,15168.0,90.9049,90.9221,90.8706,90.8963,15168.0
2021-08-25 12:30:00,105.99,106.03,105.96,106.02,10328.0,90.8878,90.9221,90.862,90.9135,10328.0
2021-08-25 12:35:00,106.01,106.02,105.97,105.98,6715.0,90.9049,90.9135,90.8706,90.8792,6715.0
2021-08-25 12:40:00,105.98,106.02,105.98,106.0,3425.0,90.8792,90.9135,90.8792,90.8963,3425.0
2021-08-25 12:45:00,106.0,106.06,106.0,106.03,10125.0,90.8963,90.9478,90.8963,90.9221,10125.0
2021-08-25 12:50:00,106.04,106.11,106.04,106.08,17189.0,90.9306,90.9907,90.9306,90.9649,17189.0
2021-08-25 12:55:00,106.08,106.1,106.03,106.05,17124.0,90.9649,90.9821,90.9221,90.9392,17124.0
2021-08-25 13:00:00,106.04,106.13,106.03,106.13,11073.0,90.9306,91.0078,90.9221,91.0078,11073.0
2021-08-25 13:05:00,106.13,106.2,106.13,106.19,17662.0,91.0078,91.0678,91.0078,91.0593,17662.0
2021-08-25 13:10:00,106.18,106.21,106.17,106.19,8472.0,91.0507,91.0764,91.0421,91.0593,8472.0
2021-08-25 13:15:00,106.19,106.24,106.19,106.22,10256.0,91.0593,91.1021,91.0593,91.085,10256.0
2021-08-25 13:20:00,106.21,106.25,106.18,106.25,17543.0,91.0764,91.1107,91.0507,91.1107,17543.0
2021-08-25 13:25:00,106.25,106.25,106.19,106.22,15693.0,91.1107,91.1107,91.0593,91.085,15693.0
2021-08-25 13:30:00,106.21,106.26,106.2,106.26,10066.0,91.0764,91.1193,91.0678,91.1193,10066.0
2021-08-25 13:35:00,106.27,106.31,106.27,106.3,9367.0,91.1279,91.1622,91.1279,91.1536,9367.0
2021-08-25 13:40:00,106.3,106.36,106.26,106.35,36559.0,91.1536,91.205,91.1193,91.1965,36559.0
2021-08-25 13:45:00,106.34,106.37,106.34,106.34,10134.0,91.1879,91.2136,91.1879,91.1879,10134.0
2021-08-25 13:50:00,106.34,106.37,106.31,106.34,6937.0,91.1879,91.2136,91.1622,91.1879,6937.0
2021-08-25 13:55:00,106.35,106.36,106.31,106.33,10913.0,91.1965,91.205,91.1622,91.1793,10913.0
2021-08-25 14:00:00,106.34,106.36,106.33,106.36,12528.0,91.1879,91.205,91.1793,91.205,12528.0
2021-08-25 14:05:00,106.37,106.45,106.36,106.39,13387.0,91.2136,91.2822,91.205,91.2308,13387.0
2021-08-25 14:10:00,106.39,106.45,106.39,106.45,8575.0,91.2308,91.2822,91.2308,91.2822,8575.0
2021-08-25 14:15:00,106.45,106.47,106.4,106.44,11859.0,91.2822,91.2994,91.2393,91.2736,11859.0
2021-08-25 14:20:00,106.44,106.46,106.42,106.46,10762.0,91.2736,91.2908,91.2565,91.2908,10762.0
2021-08-25 14:25:00,106.46,106.47,106.43,106.44,19653.0,91.2908,91.2994,91.2651,91.2736,19653.0
2021-08-25 14:30:00,106.44,106.44,106.36,106.38,17949.0,91.2736,91.2736,91.205,91.2222,17949.0
2021-08-25 14:35:00,106.38,106.4,106.36,106.38,17898.0,91.2222,91.2393,91.205,91.2222,17898.0
2021-08-25 14:40:00,106.37,106.4,106.33,106.4,44136.0,91.2136,91.2393,91.1793,91.2393,44136.0
2021-08-25 14:45:00,106.39,106.4,106.36,106.38,20462.0,91.2308,91.2393,91.205,91.2222,20462.0
2021-08-25 14:50:00,106.37,106.37,106.32,106.33,16829.0,91.2136,91.2136,91.1707,91.1793,16829.0
2021-08-25 14:55:00,106.34,106.43,106.34,106.42,12127.0,91.1879,91.2651,91.1879,91.2565,12127.0
2021-08-25 15:00:00,106.42,106.44,106.39,106.44,26130.0,91.2565,91.2736,91.2308,91.2736,26130.0
2021-08-25 15:05:00,106.45,106.49,106.44,106.49,9001.0,91.2822,91.3165,91.2736,91.3165,9001.0
2021-08-25 15:10:00,106.5,106.52,106.39,106.4,21407.0,91.3251,91.3422,91.2308,91.2393,21407.0
2021-08-25 15:15:00,106.4,106.4,106.32,106.37,31924.0,91.2393,91.2393,91.1707,91.2136,31924.0
2021-08-25 15:20:00,106.37,106.38,106.31,106.38,24275.0,91.2136,91.2222,91.1622,91.2222,24275.0
2021-08-25 15:25:00,106.39,106.43,106.36,106.38,30443.0,91.2308,91.2651,91.205,91.2222,30443.0
2021-08-25 15:30:00,106.38,106.4,106.31,106.35,50885.0,91.2222,91.2393,91.1622,91.1965,50885.0
2021-08-25 15:35:00,106.35,106.37,106.28,106.29,39702.0,91.1965,91.2136,91.1364,91.145,39702.0
2021-08-25 15:40:00,106.29,106.32,106.23,106.27,41368.0,91.145,91.1707,91.0936,91.1279,41368.0
2021-08-25 15:45:00,106.27,106.28,106.12,106.14,104583.0,91.1279,91.1364,90.9992,91.0164,104583.0
2021-08-25 15:50:00,106.14,106.14,105.94,105.96,111824.0,91.0164,91.0164,90.8449,90.862,111824.0
2021-08-25 15:55:00,105.97,106.02,105.86,105.86,415339.0,90.8706,90.9135,90.7763,90.7763,415339.0
2021-08-26 09:30:00,105.94,106.2,105.92,106.19,61335.0,90.8449,91.0678,90.8277,91.0593,61335.0
2021-08-26 09:35:00,106.18,106.23,105.88,105.88,33426.0,91.0507,91.0936,90.7934,90.7934,33426.0
2021-08-26 09:40:00,105.88,105.94,105.82,105.85,40149.0,90.7934,90.8449,90.742,90.7677,40149.0
2021-08-26 09:45:00,105.83,106.01,105.74,105.9,114354.0,90.7506,90.9049,90.6734,90.8106,114354.0
2021-08-26 09:50:00,105.88,106.06,105.83,106.06,18812.0,90.7934,90.9478,90.7506,90.9478,18812.0
2021-08-26 09:55:00,106.06,106.14,106.02,106.03,11423.0,90.9478,91.0164,90.9135,90.9221,11423.0
2021-08-26 10:00:00,106.07,106.19,106.01,106.17,16319.0,90.9564,91.0593,90.9049,91.0421,16319.0
2021-08-26 10:05:00,106.17,106.18,106.08,106.08,14052.0,91.0421,91.0507,90.9649,90.9649,14052.0
2021-08-26 10:10:00,106.08,106.23,106.08,106.2,12341.0,90.9649,91.0936,90.9649,91.0678,12341.0
2021-08-26 10:15:00,106.21,106.22,106.1,106.1,27124.0,91.0764,91.085,90.9821,90.9821,27124.0
2021-08-26 10:20:00,106.09,106.21,106.09,106.18,12528.0,90.9735,91.0764,90.9735,91.0507,12528.0
2021-08-26 10:25:00,106.18,106.18,105.82,106.0,40956.0,91.0507,91.0507,90.742,90.8963,40956.0
2021-08-26 10:30:00,105.99,106.0,105.82,105.84,38531.0,90.8878,90.8963,90.742,90.7591,38531.0
2021-08-26 10:35:00,105.86,105.96,105.79,105.83,21764.0,90.7763,90.862,90.7163,90.7506,21764.0
2021-08-26 10:40:00,105.83,105.83,105.67,105.67,18186.0,90.7506,90.7506,90.6133,90.6133,18186.0
2021-08-26 10:45:00,105.67,105.7,105.59,105.62,11568.0,90.6133,90.6391,90.5447,90.5705,11568.0
2021-08-26 10:50:00,105.62,105.63,105.46,105.51,14234.0,90.5705,90.579,90.4333,90.4761,14234.0
2021-08-26 10:55:00,105.52,105.67,105.51,105.66,24888.0,90.4847,90.6133,90.4761,90.6048,24888.0
2021-08-26 11:00:00,105.65,105.73,105.55,105.72,30314.0,90.5962,90.6648,90.5104,90.6562,30314.0
2021-08-26 11:05:00,105.73,105.95,105.72,105.95,35026.0,90.6648,90.8535,90.6562,90.8535,35026.0
2021-08-26 11:10:00,105.95,106.01,105.94,105.98,38353.0,90.8535,90.9049,90.8449,90.8792,38353.0
2021-08-26 11:15:00,105.98,106.03,105.91,105.98,20025.0,90.8792,90.9221,90.8192,90.8792,20025.0
2021-08-26 11:20:00,105.98,106.13,105.98,106.04,108619.0,90.8792,91.0078,90.8792,90.9306,108619.0
2021-08-26 11:25:00,106.04,106.05,105.95,105.96,15503.0,90.9306,90.9392,90.8535,90.862,15503.0
2021-08-26 11:30:00,105.96,105.98,105.89,105.96,44590.0,90.862,90.8792,90.802,90.862,44590.0
2021-08-26 11:35:00,105.97,106.02,105.93,106.02,58637.0,90.8706,90.9135,90.8363,90.9135,58637.0
2021-08-26 11:40:00,106.02,106.04,105.92,105.94,30128.0,90.9135,90.9306,90.8277,90.8449,30128.0
2021-08-26 11:45:00,105.92,105.92,105.83,105.91,58098.0,90.8277,90.8277,90.7506,90.8192,58098.0
2021-08-26 11:50:00,105.91,105.96,105.88,105.92,13511.0,90.8192,90.862,90.7934,90.8277,13511.0
2021-08-26 11:55:00,105.92,105.97,105.9,105.96,7189.0,90.8277,90.8706,90.8106,90.862,7189.0
2021-08-26 12:00:00,105.98,106.04,105.98,105.99,12368.0,90.8792,90.9306,90.8792,90.8878,12368.0
2021-08-26 12:05:00,105.98,105.98,105.9,105.95,45413.0,90.8792,90.8792,90.8106,90.8535,45413.0
2021-08-26 12:10:00,105.95,106.02,105.95,106.0,8563.0,90.8535,90.9135,90.8535,90.8963,8563.0
2021-08-26 12:15:00,106.0,106.04,105.98,106.0,7408.0,90.8963,90.9306,90.8792,90.8963,7408.0
2021-08-26 12:20:00,105.99,106.0,105.91,105.91,11584.0,90.8878,90.8963,90.8192,90.8192,11584.0
2021-08-26 12:25:00,105.91,105.93,105.85,105.89,24290.0,90.8192,90.8363,90.7677,90.802,24290.0
2021-08-26 12:30:00,105.89,105.94,105.86,105.94,5603.0,90.802,90.8449,90.7763,90.8449,5603.0
2021-08-26 12:35:00,105.94,105.94,105.84,105.86,8700.0,90.8449,90.8449,90.7591,90.7763,8700.0
2021-08-26 12:40:00,105.85,105.85,105.81,105.81,5788.0,90.7677,90.7677,90.7334,90.7334,5788.0
2021-08-26 12:45:00,105.81,105.85,105.79,105.84,150515.0,90.7334,90.7677,90.7163,90.7591,150515.0
2021-08-26 12:50:00,105.85,105.85,105.79,105.81,16287.0,90.7677,90.7677,90.7163,90.7334,16287.0
2021-08-26 12:55:00,105.8,105.96,105.8,105.96,17221.0,90.7248,90.862,90.7248,90.862,17221.0
2021-08-26 13:00:00,105.98,106.03,105.95,106.02,11643.0,90.8792,90.9221,90.8535,90.9135,11643.0
2021-08-26 13:05:00,106.02,106.07,105.99,106.07,19154.0,90.9135,90.9564,90.8878,90.9564,19154.0
2021-08-26 13:10:00,106.06,106.11,106.05,106.1,9277.0,90.9478,90.9907,90.9392,90.9821,9277.0
2021-08-26 13:15:00,106.1,106.14,106.08,106.11,20528.0,90.9821,91.0164,90.9649,90.9907,20528.0
2021-08-26 13:20:00,106.11,106.15,106.09,106.09,9116.0,90.9907,91.025,90.9735,90.9735,9116.0
2021-08-26 13:25:00,106.1,106.17,106.1,106.16,10061.0,90.9821,91.0421,90.9821,91.0335,10061.0
2021-08-26 13:30:00,106.16,106.19,106.16,106.18,9219.0,91.0335,91.0593,91.0335,91.0507,9219.0
2021-08-26 13:35:00,106.18,106.2,106.16,106.19,9383.0,91.0507,91.0678,91.0335,91.0593,9383.0
2021-08-26 13:40:00,106.18,106.19,106.15,106.16,13807.0,91.0507,91.0593,91.025,91.0335,13807.0
2021-08-26 13:45:00,106.17,106.19,106.07,106.09,11327.0,91.0421,91.0593,90.9564,90.9735,11327.0
2021-08-26 13:50:00,106.09,106.09,106.05,106.08,10840.0,90.9735,90.9735,90.9392,90.9649,10840.0
2021-08-26 13:55:00,106.08,106.1,106.06,106.1,4457.0,90.9649,90.9821,90.9478,90.9821,4457.0
2021-08-26 14:00:00,106.08,106.09,105.99,105.99,15706.0,90.9649,90.9735,90.8878,90.8878,15706.0
2021-08-26 14:05:00,105.97,106.01,105.91,105.94,24695.0,90.8706,90.9049,90.8192,90.8449,24695.0
2021-08-26 14:10:00,105.95,105.97,105.93,105.97,10742.0,90.8535,90.8706,90.8363,90.8706,10742.0
2021-08-26 14:15:00,105.97,106.01,105.95,105.99,11312.0,90.8706,90.9049,90.8535,90.8878,11312.0
2021-08-26 14:20:00,105.98,106.08,105.98,106.05,14219.0,90.8792,90.9649,90.8792,90.9392,14219.0
2021-08-26 14:25:00,106.05,106.06,106.0,106.02,4503.0,90.9392,90.9478,90.8963,90.9135,4503.0
2021-08-26 14:30:00,106.01,106.08,105.97,106.05,9498.0,90.9049,90.9649,90.8706,90.9392,9498.0
2021-08-26 14:35:00,106.04,106.07,105.99,106.07,8626.0,90.9306,90.9564,90.8878,90.9564,8626.0
2021-08-26 14:40:00,106.07,106.08,106.04,106.07,12573.0,90.9564,90.9649,90.9306,90.9564,12573.0
2021-08-26 14:45:00,106.06,106.1,106.05,106.06,10729.0,90.9478,90.9821,90.9392,90.9478,10729.0
2021-08-26 14:50:00,106.05,106.11,106.04,106.11,21679.0,90.9392,90.9907,90.9306,90.9907,21679.0
2021-08-26 14:55:00,106.11,106.11,106.07,106.07,9081.0,90.9907,90.9907,90.9564,90.9564,9081.0
2021-08-26 15:00:00,106.08,106.08,105.99,106.05,13203.0,90.9649,90.9649,90.8878,90.9392,13203.0
2021-08-26 15:05:00,106.06,106.09,106.03,106.07,13097.0,90.9478,90.9735,90.9221,90.9564,13097.0
2021-08-26 15:10:00,106.08,106.15,106.0,106.15,16993.0,90.9649,91.025,90.8963,91.025,16993.0
2021-08-26 15:15:00,106.14,106.19,106.06,106.19,21150.0,91.0164,91.0593,90.9478,91.0593,21150.0
2021-08-26 15:20:00,106.19,106.2,106.02,106.04,18410.0,91.0593,91.0678,90.9135,90.9306,18410.0
2021-08-26 15:25:00,106.04,106.04,105.93,105.93,15963.0,90.9306,90.9306,90.8363,90.8363,15963.0
2021-08-26 15:30:00,105.92,105.98,105.8,105.86,36202.0,90.8277,90.8792,90.7248,90.7763,36202.0
2021-08-26 15:35:00,105.86,106.0,105.85,105.96,16032.0,90.7763,90.8963,90.7677,90.862,16032.0
2021-08-26 15:40:00,105.97,106.07,105.97,106.0,42071.0,90.8706,90.9564,90.8706,90.8963,42071.0
2021-08-26 15:45:00,106.01,106.03,105.92,106.01,107186.0,90.9049,90.9221,90.8277,90.9049,107186.0
2021-08-26 15:50:00,106.02,106.08,105.94,106.02,79253.0,90.9135,90.9649,90.8449,90.9135,79253.0
2021-08-26 15:55:00,106.02,106.02,105.82,105.88,243074.0,90.9135,90.9135,90.742,90.7934,243074.0
2021-08-27 09:30:00,106.38,106.56,106.16,106.51,87924.0,91.2222,91.3765,91.0335,91.3337,87924.0
2021-08-27 09:35:00,106.51,106.57,106.41,106.52,37047.0,91.3337,91.3851,91.2479,91.3422,37047.0
2021-08-27 09:40:00,106.52,106.59,106.48,106.49,41984.0,91.3422,91.4023,91.3079,91.3165,41984.0
2021-08-27 09:45:00,106.49,106.77,106.49,106.73,64386.0,91.3165,91.5566,91.3165,91.5223,64386.0
2021-08-27 09:50:00,106.72,106.74,106.59,106.59,31982.0,91.5137,91.5309,91.4023,91.4023,31982.0
2021-08-27 09:55:00,106.6,106.61,106.38,106.39,64002.0,91.4108,91.4194,91.2222,91.2308,64002.0
2021-08-27 10:00:00,106.37,106.58,106.22,106.58,140208.0,91.2136,91.3937,91.085,91.3937,140208.0
2021-08-27 10:05:00,106.59,106.65,106.54,106.59,54775.0,91.4023,91.4537,91.3594,91.4023,54775.0
2021-08-27 10:10:00,106.59,106.69,106.53,106.66,54349.0,91.4023,91.488,91.3508,91.4623,54349.0
2021-08-27 10:15:00,106.65,106.73,106.6,106.65,57779.0,91.4537,91.5223,91.4108,91.4537,57779.0
2021-08-27 10:20:00,106.66,106.78,106.66,106.73,18900.0,91.4623,91.5652,91.4623,91.5223,18900.0
2021-08-27 10:25:00,106.75,106.78,106.68,106.78,21464.0,91.5395,91.5652,91.4794,91.5652,21464.0
2021-08-27 10:30:00,106.78,106.81,106.68,106.71,25334.0,91.5652,91.5909,91.4794,91.5052,25334.0
2021-08-27 10:35:00,106.71,106.76,106.61,106.61,28487.0,91.5052,91.548,91.4194,91.4194,28487.0
2021-08-27 10:40:00,106.62,106.65,106.46,106.55,25883.0,91.428,91.4537,91.2908,91.368,25883.0
2021-08-27 10:45:00,106.53,106.71,106.53,106.65,21981.0,91.3508,91.5052,91.3508,91.4537,21981.0
2021-08-27 10:50:00,106.67,106.71,106.61,106.62,39989.0,91.4709,91.5052,91.4194,91.428,39989.0
2021-08-27 10:55:00,106.63,106.75,106.62,106.68,41736.0,91.4366,91.5395,91.428,91.4794,41736.0
2021-08-27 11:00:00,106.68,106.86,106.67,106.82,46089.0,91.4794,91.6338,91.4709,91.5995,46089.0
2021-08-27 11:05:00,106.81,106.82,106.71,106.72,28319.0,91.5909,91.5995,91.5052,91.5137,28319.0
2021-08-27 11:10:00,106.73,106.74,106.66,106.74,18978.0,91.5223,91.5309,91.4623,91.5309,18978.0
2021-08-27 11:15:00,106.75,106.8,106.72,106.78,19761.0,91.5395,91.5823,91.5137,91.5652,19761.0
2021-08-27 11:20:00,106.78,106.91,106.78,106.89,23959.0,91.5652,91.6767,91.5652,91.6595,23959.0
2021-08-27 11:25:00,106.91,106.95,106.86,106.92,68525.0,91.6767,91.711,91.6338,91.6852,68525.0
2021-08-27 11:30:00,106.93,106.97,106.88,106.94,27397.0,91.6938,91.7281,91.6509,91.7024,27397.0
2021-08-27 11:35:00,106.95,107.02,106.94,107.02,17592.0,91.711,91.771,91.7024,91.771,17592.0
2021-08-27 11:40:00,107.01,107.05,106.99,107.0,42928.0,91.7624,91.7967,91.7453,91.7538,42928.0
2021-08-27 11:45:00,107.01,107.08,106.97,107.03,14427.0,91.7624,91.8224,91.7281,91.7796,14427.0
2021-08-27 11:50:00,107.03,107.07,106.99,107.06,12699.0,91.7796,91.8139,91.7453,91.8053,12699.0
2021-08-27 11:55:00,107.05,107.13,107.05,107.1,12461.0,91.7967,91.8653,91.7967,91.8396,12461.0
2021-08-27 12:00:00,107.11,107.14,107.06,107.11,20232.0,91.8482,91.8739,91.8053,91.8482,20232.0
2021-08-27 12:05:00,107.11,107.16,107.07,107.16,20093.0,91.8482,91.891,91.8139,91.891,20093.0
2021-08-27 12:10:00,107.16,107.2,107.14,107.19,14564.0,91.891,91.9253,91.8739,91.9168,14564.0
2021-08-27 12:15:00,107.19,107.22,107.17,107.19,10979.0,91.9168,91.9425,91.8996,91.9168,10979.0
2021-08-27 12:20:00,107.18,107.27,107.18,107.26,19788.0,91.9082,91.9854,91.9082,91.9768,19788.0
2021-08-27 12:25:00,107.25,107.26,107.21,107.23,16729.0,91.9682,91.9768,91.9339,91.9511,16729.0
2021-08-27 12:30:00,107.24,107.33,107.24,107.25,8227.0,91.9596,92.0368,91.9596,91.9682,8227.0
2021-08-27 12:35:00,107.26,107.31,107.25,107.26,9168.0,91.9768,92.0197,91.9682,91.9768,9168.0
2021-08-27 12:40:00,107.27,107.29,107.21,107.21,12312.0,91.9854,92.0025,91.9339,91.9339,12312.0
2021-08-27 12:45:00,107.22,107.26,107.21,107.26,12035.0,91.9425,91.9768,91.9339,91.9768,12035.0
2021-08-27 12:50:00,107.26,107.28,107.22,107.25,13847.0,91.9768,91.9939,91.9425,91.9682,13847.0
2021-08-27 12:55:00,107.25,107.28,107.25,107.27,9796.0,91.9682,91.9939,91.9682,91.9854,9796.0
2021-08-27 13:00:00,107.28,107.3,107.24,107.24,9229.0,91.9939,92.0111,91.9596,91.9596,9229.0
2021-08-27 13:05:00,107.23,107.3,107.23,107.25,22176.0,91.9511,92.0111,91.9511,91.9682,22176.0
2021-08-27 13:10:00,107.24,107.29,107.22,107.25,16156.0,91.9596,92.0025,91.9425,91.9682,16156.0
2021-08-27 13:15:00,107.26,107.26,107.22,107.25,10698.0,91.9768,91.9768,91.9425,91.9682,10698.0
2021-08-27 13:20:00,107.25,107.25,107.22,107.22,9855.0,91.9682,91.9682,91.9425,91.9425,9855.0
2021-08-27 13:25:00,107.23,107.3,107.22,107.27,25704.0,91.9511,92.0111,91.9425,91.9854,25704.0
2021-08-27 13:30:00,107.28,107.32,107.28,107.32,12179.0,91.9939,92.0282,91.9939,92.0282,12179.0
2021-08-27 13:35:00,107.32,107.33,107.26,107.32,9685.0,92.0282,92.0368,91.9768,92.0282,9685.0
2021-08-27 13:40:00,107.31,107.31,107.23,107.24,14793.0,92.0197,92.0197,91.9511,91.9596,14793.0
2021-08-27 13:45:00,107.25,107.27,107.21,107.23,9330.0,91.9682,91.9854,91.9339,91.9511,9330.0
2021-08-27 13:50:00,107.22,107.3,107.22,107.28,23848.0,91.9425,92.0111,91.9425,91.9939,23848.0
2021-08-27 13:55:00,107.28,107.32,107.27,107.31,15181.0,91.9939,92.0282,91.9854,92.0197,15181.0
2021-08-27 14:00:00,107.31,107.31,107.25,107.25,7156.0,92.0197,92.0197,91.9682,91.9682,7156.0
2021-08-27 14:05:00,107.26,107.26,107.19,107.2,15711.0,91.9768,91.9768,91.9168,91.9253,15711.0
2021-08-27 14:10:00,107.2,107.25,107.2,107.21,8160.0,91.9253,91.9682,91.9253,91.9339,8160.0
2021-08-27 14:15:00,107.21,107.25,107.18,107.22,10079.0,91.9339,91.9682,91.9082,91.9425,10079.0
2021-08-27 14:20:00,107.24,107.24,107.19,107.19,8418.0,91.9596,91.9596,91.9168,91.9168,8418.0
2021-08-27 14:25:00,107.19,107.23,107.18,107.22,7813.0,91.9168,91.9511,91.9082,91.9425,7813.0
2021-08-27 14:30:00,107.22,107.25,107.22,107.24,16084.0,91.9425,91.9682,91.9425,91.9596,16084.0
2021-08-27 14:35:00,107.23,107.27,107.19,107.22,17387.0,91.9511,91.9854,91.9168,91.9425,17387.0
2021-08-27 14:40:00,107.22,107.26,107.22,107.26,6792.0,91.9425,91.9768,91.9425,91.9768,6792.0
2021-08-27 14:45:00,107.25,107.26,107.21,107.23,10685.0,91.9682,91.9768,91.9339,91.9511,10685.0
2021-08-27 14:50:00,107.23,107.24,107.2,107.22,31337.0,91.9511,91.9596,91.9253,91.9425,31337.0
2021-08-27 14:55:00,107.22,107.24,107.2,107.21,24447.0,91.9425,91.9596,91.9253,91.9339,24447.0
2021-08-27 15:00:00,107.21,107.26,107.2,107.26,6232.0,91.9339,91.9768,91.9253,91.9768,6232.0
2021-08-27 15:05:00,107.26,107.26,107.2,107.22,9253.0,91.9768,91.9768,91.9253,91.9425,9253.0
2021-08-27 15:10:00,107.22,107.23,107.12,107.13,18002.0,91.9425,91.9511,91.8567,91.8653,18002.0
2021-08-27 15:15:00,107.14,107.2,107.12,107.2,16525.0,91.8739,91.9253,91.8567,91.9253,16525.0
2021-08-27 15:20:00,107.19,107.28,107.18,107.25,20704.0,91.9168,91.9939,91.9082,91.9682,20704.0
2021-08-27 15:25:00,107.25,107.25,107.13,107.13,21292.0,91.9682,91.9682,91.8653,91.8653,21292.0
2021-08-27 15:30:00,107.13,107.13,107.06,107.11,31648.0,91.8653,91.8653,91.8053,91.8482,31648.0
2021-08-27 15:35:00,107.12,107.15,107.05,107.06,23449.0,91.8567,91.8825,91.7967,91.8053,23449.0
2021-08-27 15:40:00,107.05,107.06,107.0,107.03,29243.0,91.7967,91.8053,91.7538,91.7796,29243.0
2021-08-27 15:45:00,107.02,107.1,107.02,107.03,48901.0,91.771,91.8396,91.771,91.7796,48901.0
2021-08-27 15:50:00,107.04,107.06,106.95,106.95,116387.0,91.7881,91.8053,91.711,91.711,116387.0
2021-08-27 15:55:00,106.96,107.05,106.96,107.0,245785.0,91.7195,91.7967,91.7195,91.7538,245785.0
2021-08-30 09:30:00,107.19,107.19,106.78,106.82,114482.0,91.9168,91.9168,91.5652,91.5995,114482.0
2021-08-30 09:35:00,106.8,107.01,106.8,107.01,90621.0,91.5823,91.7624,91.5823,91.7624,90621.0
2021-08-30 09:40:00,107.0,107.03,106.87,106.9,30535.0,91.7538,91.7796,91.6424,91.6681,30535.0
2021-08-30 09:45:00,106.9,107.01,106.89,106.98,65057.0,91.6681,91.7624,91.6595,91.7367,65057.0
2021-08-30 09:50:00,106.98,107.1,106.95,107.01,26572.0,91.7367,91.8396,91.711,91.7624,26572.0
2021-08-30 09:55:00,107.01,107.18,106.98,107.1,20941.0,91.7624,91.9082,91.7367,91.8396,20941.0
2021-08-30 10:00:00,107.09,107.24,107.09,107.15,84002.0,91.831,91.9596,91.831,91.8825,84002.0
2021-08-30 10:05:00,107.17,107.29,107.15,107.24,41806.0,91.8996,92.0025,91.8825,91.9596,41806.0
2021-08-30 10:10:00,107.24,107.37,107.23,107.34,26981.0,91.9596,92.0711,91.9511,92.0454,26981.0
2021-08-30 10:15:00,107.35,107.42,107.33,107.41,12821.0,92.054,92.114,92.0368,92.1054,12821.0
2021-08-30 10:20:00,107.41,107.49,107.37,107.47,21449.0,92.1054,92.174,92.0711,92.1569,21449.0
2021-08-30 10:25:00,107.48,107.49,107.35,107.36,30282.0,92.1654,92.174,92.054,92.0625,30282.0
2021-08-30 10:30:00,107.36,107.42,107.29,107.41,17678.0,92.0625,92.114,92.0025,92.1054,17678.0
2021-08-30 10:35:00,107.42,107.42,107.32,107.39,52468.0,92.114,92.114,92.0282,92.0883,52468.0
2021-08-30 10:40:00,107.37,107.46,107.37,107.4,15624.0,92.0711,92.1483,92.0711,92.0968,15624.0
2021-08-30 10:45:00,107.39,107.55,107.38,107.55,15999.0,92.0883,92.2255,92.0797,92.2255,15999.0
2021-08-30 10:50:00,107.55,107.58,107.5,107.55,16689.0,92.2255,92.2512,92.1826,92.2255,16689.0
2021-08-30 10:55:00,107.54,107.55,107.41,107.47,26297.0,92.2169,92.2255,92.1054,92.1569,26297.0
2021-08-30 11:00:00,107.44,107.45,107.31,107.41,17419.0,92.1311,92.1397,92.0197,92.1054,17419.0
2021-08-30 11:05:00,107.4,107.46,107.34,107.34,17551.0,92.0968,92.1483,92.0454,92.0454,17551.0
2021-08-30 11:10:00,107.35,107.37,107.29,107.31,36710.0,92.054,92.0711,92.0025,92.0197,36710.0
2021-08-30 11:15:00,107.32,107.46,107.31,107.45,19751.0,92.0282,92.1483,92.0197,92.1397,19751.0
2021-08-30 11:20:00,107.44,107.53,107.36,107.49,25961.0,92.1311,92.2083,92.0625,92.174,25961.0
2021-08-30 11:25:00,107.48,107.56,107.46,107.53,71741.0,92.1654,92.234,92.1483,92.2083,71741.0
2021-08-30 11:30:00,107.53,107.6,107.53,107.55,14135.0,92.2083,92.2683,92.2083,92.2255,14135.0
2021-08-30 11:35:00,107.55,107.59,107.41,107.45,134794.0,92.2255,92.2598,92.1054,92.1397,134794.0
2021-08-30 11:40:00,107.44,107.47,107.36,107.36,81344.0,92.1311,92.1569,92.0625,92.0625,81344.0
2021-08-30 11:45:00,107.37,107.38,107.23,107.25,14762.0,92.0711,92.0797,91.9511,91.9682,14762.0
2021-08-30 11:50:00,107.24,107.25,107.12,107.16,12188.0,91.9596,91.9682,91.8567,91.891,12188.0
2021-08-30 11:55:00,107.17,107.22,107.14,107.17,10905.0,91.8996,91.9425,91.8739,91.8996,10905.0
2021-08-30 12:00:00,107.17,107.19,107.12,107.18,12902.0,91.8996,91.9168,91.8567,91.9082,12902.0
2021-08-30 12:05:00,107.18,107.21,107.14,107.14,14649.0,91.9082,91.9339,91.8739,91.8739,14649.0
2021-08-30 12:10:00,107.15,107.26,107.15,107.22,10090.0,91.8825,91.9768,91.8825,91.9425,10090.0
2021-08-30 12:15:00,107.22,107.26,107.15,107.17,14001.0,91.9425,91.9768,91.8825,91.8996,14001.0
2021-08-30 12:20:00,107.16,107.19,107.11,107.18,22593.0,91.891,91.9168,91.8482,91.9082,22593.0
2021-08-30 12:25:00,107.17,107.17,107.09,107.13,41138.0,91.8996,91.8996,91.831,91.8653,41138.0
2021-08-30 12:30:00,107.14,107.16,107.07,107.08,24161.0,91.8739,91.891,91.8139,91.8224,24161.0
2021-08-30 12:35:00,107.09,107.16,107.09,107.13,24481.0,91.831,91.891,91.831,91.8653,24481.0
2021-08-30 12:40:00,107.13,107.19,107.11,107.16,20260.0,91.8653,91.9168,91.8482,91.891,20260.0
2021-08-30 12:45:00,107.16,107.17,107.11,107.17,18849.0,91.891,91.8996,91.8482,91.8996,18849.0
2021-08-30 12:50:00,107.16,107.18,107.13,107.14,7335.0,91.891,91.9082,91.8653,91.8739,7335.0
2021-08-30 12:55:00,107.13,107.18,107.12,107.17,9570.0,91.8653,91.9082,91.8567,91.8996,9570.0
2021-08-30 13:00:00,107.17,107.19,107.12,107.13,20926.0,91.8996,91.9168,91.8567,91.8653,20926.0
2021-08-30 13:05:00,107.12,107.16,107.1,107.15,12520.0,91.8567,91.891,91.8396,91.8825,12520.0
2021-08-30 13:10:00,107.15,107.21,107.14,107.2,13239.0,91.8825,91.9339,91.8739,91.9253,13239.0
2021-08-30 13:15:00,107.2,107.2,107.08,107.08,20852.0,91.9253,91.9253,91.8224,91.8224,20852.0
2021-08-30 13:20:00,107.08,107.11,107.07,107.09,13472.0,91.8224,91.8482,91.8139,91.831,13472.0
2021-08-30 13:25:00,107.09,107.17,107.08,107.16,12011.0,91.831,91.8996,91.8224,91.891,12011.0
2021-08-30 13:30:00,107.17,107.23,107.13,107.23,19929.0,91.8996,91.9511,91.8653,91.9511,19929.0
2021-08-30 13:35:00,107.23,107.27,107.22,107.27,16761.0,91.9511,91.9854,91.9425,91.9854,16761.0
2021-08-30 13:40:00,107.28,107.34,107.27,107.33,14781.0,91.9939,92.0454,91.9854,92.0368,14781.0
2021-08-30 13:45:00,107.32,107.39,107.31,107.38,17271.0,92.0282,92.0883,92.0197,92.0797,17271.0
2021-08-30 13:50:00,107.37,107.42,107.37,107.4,19966.0,92.0711,92.114,92.0711,92.0968,19966.0
2021-08-30 13:55:00,107.4,107.47,107.39,107.47,15946.0,92.0968,92.1569,92.0883,92.1569,15946.0
2021-08-30 14:00:00,107.46,107.49,107.43,107.46,33038.0,92.1483,92.174,92.1226,92.1483,33038.0
2021-08-30 14:05:00,107.47,107.52,107.45,107.51,19853.0,92.1569,92.1997,92.1397,92.1912,19853.0
2021-08-30 14:10:00,107.51,107.57,107.5,107.55,43455.0,92.1912,92.2426,92.1826,92.2255,43455.0
2021-08-30 14:15:00,107.55,107.59,107.5,107.51,61269.0,92.2255,92.2598,92.1826,92.1912,61269.0
2021-08-30 14:20:00,107.51,107.55,107.49,107.55,12523.0,92.1912,92.2255,92.174,92.2255,12523.0
2021-08-30 14:25:00,107.54,107.58,107.52,107.56,26635.0,92.2169,92.2512,92.1997,92.234,26635.0
2021-08-30 14:30:00,107.56,107.63,107.56,107.59,25149.0,92.234,92.2941,92.234,92.2598,25149.0
2021-08-30 14:35:00,107.6,107.64,107.6,107.61,12787.0,92.2683,92.3026,92.2683,92.2769,12787.0
2021-08-30 14:40:00,107.61,107.63,107.54,107.57,29525.0,92.2769,92.2941,92.2169,92.2426,29525.0
2021-08-30 14:45:00,107.57,107.62,107.54,107.55,34292.0,92.2426,92.2855,92.2169,92.2255,34292.0
2021-08-30 14:50:00,107.56,107.64,107.53,107.64,10251.0,92.234,92.3026,92.2083,92.3026,10251.0
2021-08-30 14:55:00,107.64,107.65,107.6,107.65,14241.0,92.3026,92.3112,92.2683,92.3112,14241.0
2021-08-30 15:00:00,107.63,107.67,107.62,107.66,13436.0,92.2941,92.3284,92.2855,92.3198,13436.0
2021-08-30 15:05:00,107.66,107.67,107.63,107.64,27185.0,92.3198,92.3284,92.2941,92.3026,27185.0
2021-08-30 15:10:00,107.64,107.69,107.63,107.68,16477.0,92.3026,92.3455,92.2941,92.3369,16477.0
2021-08-30 15:15:00,107.68,107.75,107.62,107.62,27321.0,92.3369,92.397,92.2855,92.2855,27321.0
2021-08-30 15:20:00,107.62,107.62,107.55,107.61,33513.0,92.2855,92.2855,92.2255,92.2769,33513.0
2021-08-30 15:25:00,107.62,107.62,107.5,107.53,48019.0,92.2855,92.2855,92.1826,92.2083,48019.0
2021-08-30 15:30:00,107.54,107.74,107.53,107.69,141269.0,92.2169,92.3884,92.2083,92.3455,141269.0
2021-08-30 15:35:00,107.68,107.73,107.62,107.72,23770.0,92.3369,92.3798,92.2855,92.3712,23770.0
2021-08-30 15:40:00,107.72,107.76,107.67,107.75,53778.0,92.3712,92.4055,92.3284,92.397,53778.0
2021-08-30 15:45:00,107.75,107.85,107.73,107.83,57256.0,92.397,92.4827,92.3798,92.4656,57256.0
2021-08-30 15:50:00,107.83,108.08,107.83,108.08,115224.0,92.4656,92.68,92.4656,92.68,115224.0
2021-08-30 15:55:00,108.08,108.08,107.94,108.06,233483.0,92.68,92.68,92.5599,92.6628,233483.0
2021-08-31 09:30:00,107.91,107.91,107.54,107.68,107478.0,92.5342,92.5342,92.2169,92.3369,107478.0
2021-08-31 09:35:00,107.69,107.8,107.67,107.77,35445.0,92.3455,92.4399,92.3284,92.4141,35445.0
2021-08-31 09:40:00,107.77,107.9,107.69,107.89,39380.0,92.4141,92.5256,92.3455,92.517,39380.0
2021-08-31 09:45:00,107.89,108.1,107.81,108.1,68816.0,92.517,92.6971,92.4484,92.6971,68816.0
2021-08-31 09:50:00,108.08,108.08,107.81,107.91,44128.0,92.68,92.68,92.4484,92.5342,44128.0
2021-08-31 09:55:00,107.89,108.0,107.8,107.85,59216.0,92.517,92.6114,92.4399,92.4827,59216.0
2021-08-31 10:00:00,107.84,107.96,107.78,107.9,59778.0,92.4742,92.5771,92.4227,92.5256,59778.0
2021-08-31 10:05:00,107.91,107.96,107.8,107.93,58280.0,92.5342,92.5771,92.4399,92.5513,58280.0
2021-08-31 10:10:00,107.93,108.03,107.9,107.98,34537.0,92.5513,92.6371,92.5256,92.5942,34537.0
2021-08-31 10:15:00,108.0,108.09,107.97,107.97,31478.0,92.6114,92.6885,92.5856,92.5856,31478.0
2021-08-31 10:20:00,107.97,108.06,107.88,107.91,24543.0,92.5856,92.6628,92.5085,92.5342,24543.0
2021-08-31 10:25:00,107.91,108.04,107.91,108.0,29407.0,92.5342,92.6457,92.5342,92.6114,29407.0
2021-08-31 10:30:00,108.0,108.16,107.96,108.13,26057.0,92.6114,92.7486,92.5771,92.7228,26057.0
2021-08-31 10:35:00,108.1,108.2,108.03,108.19,45639.0,92.6971,92.7829,92.6371,92.7743,45639.0
2021-08-31 10:40:00,108.19,108.28,108.16,108.24,62878.0,92.7743,92.8515,92.7486,92.8172,62878.0
2021-08-31 10:45:00,108.23,108.37,108.23,108.32,56685.0,92.8086,92.9286,92.8086,92.8858,56685.0
2021-08-31 10:50:00,108.32,108.37,108.29,108.36,60706.0,92.8858,92.9286,92.86,92.9201,60706.0
2021-08-31 10:55:00,108.37,108.48,108.36,108.48,34129.0,92.9286,93.023,92.9201,93.023,34129.0
2021-08-31 11:00:00,108.49,108.52,108.4,108.43,37001.0,93.0315,93.0573,92.9544,92.9801,37001.0
2021-08-31 11:05:00,108.42,108.5,108.41,108.41,24332.0,92.9715,93.0401,92.9629,92.9629,24332.0
2021-08-31 11:10:00,108.4,108.47,108.34,108.37,33990.0,92.9544,93.0144,92.9029,92.9286,33990.0
2021-08-31 11:15:00,108.39,108.46,108.36,108.39,18232.0,92.9458,93.0058,92.9201,92.9458,18232.0
2021-08-31 11:20:00,108.38,108.4,108.29,108.33,107976.0,92.9372,92.9544,92.86,92.8943,107976.0
2021-08-31 11:25:00,108.33,108.38,108.26,108.35,15164.0,92.8943,92.9372,92.8343,92.9115,15164.0
2021-08-31 11:30:00,108.35,108.51,108.35,108.51,36798.0,92.9115,93.0487,92.9115,93.0487,36798.0
2021-08-31 11:35:00,108.54,108.54,108.44,108.45,15103.0,93.0744,93.0744,92.9887,92.9972,15103.0
2021-08-31 11:40:00,108.45,108.47,108.38,108.43,15395.0,92.9972,93.0144,92.9372,92.9801,15395.0
2021-08-31 11:45:00,108.44,108.44,108.34,108.37,10300.0,92.9887,92.9887,92.9029,92.9286,10300.0
2021-08-31 11:50:00,108.38,108.44,108.34,108.35,19369.0,92.9372,92.9887,92.9029,92.9115,19369.0
2021-08-31 11:55:00,108.34,108.4,108.33,108.34,27939.0,92.9029,92.9544,92.8943,92.9029,27939.0
2021-08-31 12:00:00,108.35,108.37,108.27,108.33,41067.0,92.9115,92.9286,92.8429,92.8943,41067.0
2021-08-31 12:05:00,108.33,108.4,108.32,108.36,32927.0,92.8943,92.9544,92.8858,92.9201,32927.0
2021-08-31 12:10:00,108.36,108.42,108.36,108.4,12632.0,92.9201,92.9715,92.9201,92.9544,12632.0
2021-08-31 12:15:00,108.39,108.5,108.39,108.48,26564.0,92.9458,93.0401,92.9458,93.023,26564.0
2021-08-31 12:20:00,108.48,108.49,108.39,108.4,44319.0,93.023,93.0315,92.9458,92.9544,44319.0
2021-08-31 12:25:00,108.39,108.44,108.35,108.36,13716.0,92.9458,92.9887,92.9115,92.9201,13716.0
2021-08-31 12:30:00,108.36,108.36,108.27,108.31,23548.0,92.9201,92.9201,92.8429,92.8772,23548.0
2021-08-31 12:35:00,108.31,108.37,108.29,108.37,29183.0,92.8772,92.9286,92.86,92.9286,29183.0
2021-08-31 12:40:00,108.38,108.42,108.35,108.4,15069.0,92.9372,92.9715,92.9115,92.9544,15069.0
2021-08-31 12:45:00,108.4,108.44,108.37,108.43,23690.0,92.9544,92.9887,92.9286,92.9801,23690.0
2021-08-31 12:50:00,108.43,108.52,108.42,108.49,11336.0,92.9801,93.0573,92.9715,93.0315,11336.0
2021-08-31 12:55:00,108.48,108.49,108.45,108.47,22683.0,93.023,93.0315,92.9972,93.0144,22683.0
2021-08-31 13:00:00,108.46,108.51,108.45,108.5,12153.0,93.0058,93.0487,92.9972,93.0401,12153.0
2021-08-31 13:05:00,108.49,108.51,108.43,108.45,9465.0,93.0315,93.0487,92.9801,92.9972,9465.0
2021-08-31 13:10:00,108.45,108.5,108.44,108.48,7219.0,92.9972,93.0401,92.9887,93.023,7219.0
2021-08-31 13:15:00,108.51,108.56,108.5,108.53,14736.0,93.0487,93.0916,93.0401,93.0658,14736.0
2021-08-31 13:20:00,108.54,108.55,108.45,108.51,26151.0,93.0744,93.083,92.9972,93.0487,26151.0
2021-08-31 13:25:00,108.5,108.55,108.47,108.54,14798.0,93.0401,93.083,93.0144,93.0744,14798.0
2021-08-31 13:30:00,108.54,108.57,108.5,108.53,10365.0,93.0744,93.1001,93.0401,93.0658,10365.0
2021-08-31 13:35:00,108.54,108.55,108.49,108.53,15622.0,93.0744,93.083,93.0315,93.0658,15622.0
2021-08-31 13:40:00,108.51,108.63,108.51,108.6,21867.0,93.0487,93.1516,93.0487,93.1259,21867.0
2021-08-31 13:45:00,108.59,108.63,108.59,108.61,17552.0,93.1173,93.1516,93.1173,93.1344,17552.0
2021-08-31 13:50:00,108.63,108.65,108.6,108.6,14613.0,93.1516,93.1687,93.1259,93.1259,14613.0
2021-08-31 13:55:00,108.6,108.66,108.6,108.66,10571.0,93.1259,93.1773,93.1259,93.1773,10571.0
2021-08-31 14:00:00,108.65,108.66,108.57,108.58,27594.0,93.1687,93.1773,93.1001,93.1087,27594.0
2021-08-31 14:05:00,108.58,108.59,108.49,108.52,37068.0,93.1087,93.1173,93.0315,93.0573,37068.0
2021-08-31 14:10:00,108.52,108.54,108.45,108.52,23695.0,93.0573,93.0744,92.9972,93.0573,23695.0
2021-08-31 14:15:00,108.53,108.57,108.49,108.49,28336.0,93.0658,93.1001,93.0315,93.0315,28336.0
2021-08-31 14:20:00,108.49,108.52,108.43,108.43,34264.0,93.0315,93.0573,92.9801,92.9801,34264.0
2021-08-31 14:25:00,108.44,108.47,108.35,108.35,22387.0,92.9887,93.0144,92.9115,92.9115,22387.0
2021-08-31 14:30:00,108.36,108.37,108.32,108.33,29114.0,92.9201,92.9286,92.8858,92.8943,29114.0
2021-08-31 14:35:00,108.34,108.35,108.27,108.29,32599.0,92.9029,92.9115,92.8429,92.86,32599.0
2021-08-31 14:40:00,108.29,108.31,108.23,108.25,22821.0,92.86,92.8772,92.8086,92.8257,22821.0
2021-08-31 14:45:00,108.24,108.26,108.19,108.23,42507.0,92.8172,92.8343,92.7743,92.8086,42507.0
2021-08-31 14:50:00,108.25,108.3,108.23,108.23,20791.0,92.8257,92.8686,92.8086,92.8086,20791.0
2021-08-31 14:55:00,108.24,108.32,108.24,108.31,13898.0,92.8172,92.8858,92.8172,92.8772,13898.0
2021-08-31 15:00:00,108.31,108.34,108.28,108.33,53254.0,92.8772,92.9029,92.8515,92.8943,53254.0
2021-08-31 15:05:00,108.33,108.38,108.32,108.36,33810.0,92.8943,92.9372,92.8858,92.9201,33810.0
2021-08-31 15:10:00,108.36,108.37,108.28,108.28,39210.0,92.9201,92.9286,92.8515,92.8515,39210.0
2021-08-31 15:15:00,108.28,108.34,108.28,108.33,24701.0,92.8515,92.9029,92.8515,92.8943,24701.0
2021-08-31 15:20:00,108.32,108.35,108.26,108.33,52741.0,92.8858,92.9115,92.8343,92.8943,52741.0
2021-08-31 15:25:00,108.33,108.47,108.33,108.44,31519.0,92.8943,93.0144,92.8943,92.9887,31519.0
2021-08-31 15:30:00,108.43,108.51,108.32,108.51,61320.0,92.9801,93.0487,92.8858,93.0487,61320.0
2021-08-31 15:35:00,108.5,108.5,108.39,108.42,66266.0,93.0401,93.0401,92.9458,92.9715,66266.0
2021-08-31 15:40:00,108.4,108.4,108.3,108.37,89965.0,92.9544,92.9544,92.8686,92.9286,89965.0
2021-08-31 15:45:00,108.38,108.52,108.37,108.5,67966.0,92.9372,93.0573,92.9286,93.0401,67966.0
2021-08-31 15:50:00,108.5,108.61,108.48,108.54,151507.0,93.0401,93.1344,93.023,93.0744,151507.0
2021-08-31 15:55:00,108.53,108.71,108.53,108.57,437140.0,93.0658,93.2202,93.0658,93.1001,437140.0
2021-09-01 09:30:00,108.95,109.19,108.8,108.98,132718.0,93.426,93.6318,93.2974,93.4517,132718.0
2021-09-01 09:35:00,108.93,108.99,108.84,108.84,50086.0,93.4088,93.4603,93.3317,93.3317,50086.0
2021-09-01 09:40:00,108.83,109.01,108.8,108.94,173081.0,93.3231,93.4774,93.2974,93.4174,173081.0
2021-09-01 09:45:00,108.94,109.0,108.87,108.89,48668.0,93.4174,93.4689,93.3574,93.3745,48668.0
2021-09-01 09:50:00,108.87,109.23,108.86,109.12,58916.0,93.3574,93.6661,93.3488,93.5718,58916.0
2021-09-01 09:55:00,109.1,109.14,108.97,109.04,84625.0,93.5546,93.5889,93.4431,93.5032,84625.0
2021-09-01 10:00:00,109.05,109.37,109.0,109.35,37757.0,93.5117,93.7861,93.4689,93.769,37757.0
2021-09-01 10:05:00,109.34,109.49,109.29,109.45,66181.0,93.7604,93.889,93.7175,93.8547,66181.0
2021-09-01 10:10:00,109.43,109.43,109.26,109.27,28588.0,93.8376,93.8376,93.6918,93.7004,28588.0
2021-09-01 10:15:00,109.24,109.34,109.24,109.3,30213.0,93.6747,93.7604,93.6747,93.7261,30213.0
2021-09-01 10:20:00,109.29,109.32,109.23,109.31,23817.0,93.7175,93.7433,93.6661,93.7347,23817.0
2021-09-01 10:25:00,109.31,109.47,109.3,109.42,21646.0,93.7347,93.8719,93.7261,93.829,21646.0
2021-09-01 10:30:00,109.42,109.45,109.33,109.37,48226.0,93.829,93.8547,93.7518,93.7861,48226.0
2021-09-01 10:35:00,109.36,109.5,109.27,109.43,60782.0,93.7776,93.8976,93.7004,93.8376,60782.0
2021-09-01 10:40:00,109.42,109.62,109.42,109.62,22529.0,93.829,94.0005,93.829,94.0005,22529.0
2021-09-01 10:45:00,109.61,109.67,109.48,109.52,37717.0,93.9919,94.0434,93.8805,93.9148,37717.0
2021-09-01 10:50:00,109.52,109.61,109.49,109.56,27983.0,93.9148,93.9919,93.889,93.9491,27983.0
2021-09-01 10:55:00,109.57,109.64,109.53,109.61,18791.0,93.9576,94.0177,93.9233,93.9919,18791.0
2021-09-01 11:00:00,109.62,109.66,109.59,109.65,28020.0,94.0005,94.0348,93.9748,94.0262,28020.0
2021-09-01 11:05:00,109.64,109.84,109.63,109.84,26827.0,94.0177,94.1892,94.0091,94.1892,26827.0
2021-09-01 11:10:00,109.83,109.87,109.69,109.69,19176.0,94.1806,94.2149,94.0605,94.0605,19176.0
2021-09-01 11:15:00,109.68,109.7,109.57,109.6,42122.0,94.052,94.0691,93.9576,93.9834,42122.0
2021-09-01 11:20:00,109.61,109.74,109.59,109.73,25771.0,93.9919,94.1034,93.9748,94.0948,25771.0
2021-09-01 11:25:00,109.74,109.93,109.73,109.92,24534.0,94.1034,94.2664,94.0948,94.2578,24534.0
2021-09-01 11:30:00,109.9,109.97,109.85,109.9,56362.0,94.2406,94.3007,94.1978,94.2406,56362.0
2021-09-01 11:35:00,109.91,110.0,109.91,110.0,30709.0,94.2492,94.3264,94.2492,94.3264,30709.0
2021-09-01 11:40:00,109.97,110.01,109.92,109.98,26038.0,94.3007,94.335,94.2578,94.3092,26038.0
2021-09-01 11:45:00,109.97,110.03,109.94,110.02,27024.0,94.3007,94.3521,94.2749,94.3435,27024.0
2021-09-01 11:50:00,110.02,110.04,109.95,109.95,21384.0,94.3435,94.3607,94.2835,94.2835,21384.0
2021-09-01 11:55:00,109.94,110.04,109.88,109.89,12741.0,94.2749,94.3607,94.2235,94.2321,12741.0
2021-09-01 12:00:00,109.92,109.99,109.89,109.9,16277.0,94.2578,94.3178,94.2321,94.2406,16277.0
2021-09-01 12:05:00,109.89,109.97,109.85,109.95,15426.0,94.2321,94.3007,94.1978,94.2835,15426.0
2021-09-01 12:10:00,109.96,109.99,109.95,109.97,14546.0,94.2921,94.3178,94.2835,94.3007,14546.0
2021-09-01 12:15:00,109.97,110.03,109.94,109.95,44105.0,94.3007,94.3521,94.2749,94.2835,44105.0
2021-09-01 12:20:00,109.96,109.99,109.91,109.91,17467.0,94.2921,94.3178,94.2492,94.2492,17467.0
2021-09-01 12:25:00,109.91,109.95,109.84,109.92,648861.0,94.2492,94.2835,94.1892,94.2578,648861.0
2021-09-01 12:30:00,109.92,109.97,109.89,109.96,8987.0,94.2578,94.3007,94.2321,94.2921,8987.0
2021-09-01 12:35:00,109.96,109.97,109.9,109.95,8754.0,94.2921,94.3007,94.2406,94.2835,8754.0
2021-09-01 12:40:00,109.95,110.01,109.93,110.0,39779.0,94.2835,94.335,94.2664,94.3264,39779.0
2021-09-01 12:45:00,110.0,110.1,109.99,110.07,18178.0,94.3264,94.4121,94.3178,94.3864,18178.0
2021-09-01 12:50:00,110.07,110.15,110.06,110.14,24348.0,94.3864,94.455,94.3778,94.4464,24348.0
2021-09-01 12:55:00,110.13,110.19,110.08,110.17,17145.0,94.4379,94.4893,94.395,94.4722,17145.0
2021-09-01 13:00:00,110.17,110.21,110.14,110.14,20480.0,94.4722,94.5065,94.4464,94.4464,20480.0
2021-09-01 13:05:00,110.15,110.17,110.11,110.14,12832.0,94.455,94.4722,94.4207,94.4464,12832.0
2021-09-01 13:10:00,110.13,110.17,110.09,110.12,24039.0,94.4379,94.4722,94.4036,94.4293,24039.0
2021-09-01 13:15:00,110.12,110.14,110.09,110.14,14784.0,94.4293,94.4464,94.4036,94.4464,14784.0
2021-09-01 13:20:00,110.13,110.14,110.08,110.12,15510.0,94.4379,94.4464,94.395,94.4293,15510.0
2021-09-01 13:25:00,110.12,110.13,110.05,110.08,15043.0,94.4293,94.4379,94.3693,94.395,15043.0
2021-09-01 13:30:00,110.08,110.13,110.06,110.12,9604.0,94.395,94.4379,94.3778,94.4293,9604.0
2021-09-01 13:35:00,110.12,110.17,110.11,110.16,17452.0,94.4293,94.4722,94.4207,94.4636,17452.0
2021-09-01 13:40:00,110.17,110.23,110.15,110.2,31066.0,94.4722,94.5236,94.455,94.4979,31066.0
2021-09-01 13:45:00,110.19,110.35,110.19,110.35,22077.0,94.4893,94.6265,94.4893,94.6265,22077.0
2021-09-01 13:50:00,110.34,110.4,110.31,110.38,33882.0,94.6179,94.6694,94.5922,94.6522,33882.0
2021-09-01 13:55:00,110.37,110.39,110.31,110.32,22113.0,94.6437,94.6608,94.5922,94.6008,22113.0
2021-09-01 14:00:00,110.32,110.35,110.26,110.27,30398.0,94.6008,94.6265,94.5493,94.5579,30398.0
2021-09-01 14:05:00,110.27,110.29,110.23,110.25,22980.0,94.5579,94.5751,94.5236,94.5408,22980.0
2021-09-01 14:10:00,110.25,110.27,110.22,110.24,20623.0,94.5408,94.5579,94.515,94.5322,20623.0
2021-09-01 14:15:00,110.23,110.25,110.2,110.21,9004.0,94.5236,94.5408,94.4979,94.5065,9004.0
2021-09-01 14:20:00,110.19,110.19,110.1,110.1,33404.0,94.4893,94.4893,94.4121,94.4121,33404.0
2021-09-01 14:25:00,110.1,110.2,110.1,110.2,32217.0,94.4121,94.4979,94.4121,94.4979,32217.0
2021-09-01 14:30:00,110.19,110.19,110.13,110.18,24814.0,94.4893,94.4893,94.4379,94.4807,24814.0
2021-09-01 14:35:00,110.19,110.22,110.16,110.19,21569.0,94.4893,94.515,94.4636,94.4893,21569.0
2021-09-01 14:40:00,110.2,110.23,110.14,110.18,25212.0,94.4979,94.5236,94.4464,94.4807,25212.0
2021-09-01 14:45:00,110.2,110.2,110.1,110.15,12761.0,94.4979,94.4979,94.4121,94.455,12761.0
2021-09-01 14:50:00,110.15,110.21,110.14,110.18,20488.0,94.455,94.5065,94.4464,94.4807,20488.0
2021-09-01 14:55:00,110.19,110.21,110.11,110.13,13518.0,94.4893,94.5065,94.4207,94.4379,13518.0
2021-09-01 15:00:00,110.12,110.12,109.99,109.99,20515.0,94.4293,94.4293,94.3178,94.3178,20515.0
2021-09-01 15:05:00,109.99,110.01,109.92,109.94,15440.0,94.3178,94.335,94.2578,94.2749,15440.0
2021-09-01 15:10:00,109.93,109.98,109.89,109.9,23474.0,94.2664,94.3092,94.2321,94.2406,23474.0
2021-09-01 15:15:00,109.9,109.95,109.86,109.94,32161.0,94.2406,94.2835,94.2063,94.2749,32161.0
2021-09-01 15:20:00,109.94,110.01,109.84,109.84,71656.0,94.2749,94.335,94.1892,94.1892,71656.0
2021-09-01 15:25:00,109.85,109.86,109.74,109.84,69481.0,94.1978,94.2063,94.1034,94.1892,69481.0
2021-09-01 15:30:00,109.85,110.0,109.83,109.99,115959.0,94.1978,94.3264,94.1806,94.3178,115959.0
2021-09-01 15:35:00,109.98,110.07,109.95,109.99,92920.0,94.3092,94.3864,94.2835,94.3178,92920.0
2021-09-01 15:40:00,109.98,110.12,109.89,110.1,171873.0,94.3092,94.4293,94.2321,94.4121,171873.0
2021-09-01 15:45:00,110.09,110.24,110.09,110.16,191819.0,94.4036,94.5322,94.4036,94.4636,191819.0
2021-09-01 15:50:00,110.16,110.37,110.16,110.29,240037.0,94.4636,94.6437,94.4636,94.5751,240037.0
2021-09-01 15:55:00,110.29,110.31,110.17,110.31,325682.0,94.5751,94.5922,94.4722,94.5922,325682.0
2021-09-02 09:30:00,110.42,110.56,110.3,110.31,147531.0,94.6865,94.8066,94.5836,94.5922,147531.0
2021-09-02 09:35:00,110.3,110.48,110.3,110.4,78107.0,94.5836,94.738,94.5836,94.6694,78107.0
2021-09-02 09:40:00,110.43,110.55,110.39,110.44,105681.0,94.6951,94.798,94.6608,94.7037,105681.0
2021-09-02 09:45:00,110.45,110.55,110.4,110.42,110350.0,94.7123,94.798,94.6694,94.6865,110350.0
2021-09-02 09:50:00,110.41,110.43,110.22,110.26,137515.0,94.678,94.6951,94.515,94.5493,137515.0
2021-09-02 09:55:00,110.26,110.26,110.08,110.17,78187.0,94.5493,94.5493,94.395,94.4722,78187.0
2021-09-02 10:00:00,110.17,110.22,109.99,110.02,42297.0,94.4722,94.515,94.3178,94.3435,42297.0
2021-09-02 10:05:00,110.01,110.11,109.98,110.06,27725.0,94.335,94.4207,94.3092,94.3778,27725.0
2021-09-02 10:10:00,110.07,110.12,109.91,110.06,128550.0,94.3864,94.4293,94.2492,94.3778,128550.0
2021-09-02 10:15:00,110.07,110.14,110.01,110.02,27383.0,94.3864,94.4464,94.335,94.3435,27383.0
2021-09-02 10:20:00,110.02,110.14,109.99,110.03,38957.0,94.3435,94.4464,94.3178,94.3521,38957.0
2021-09-02 10:25:00,110.03,110.03,109.85,109.9,19104.0,94.3521,94.3521,94.1978,94.2406,19104.0
2021-09-02 10:30:00,109.93,109.97,109.86,109.93,27486.0,94.2664,94.3007,94.2063,94.2664,27486.0
2021-09-02 10:35:00,109.92,110.0,109.8,109.88,43406.0,94.2578,94.3264,94.1549,94.2235,43406.0
2021-09-02 10:40:00,109.88,109.9,109.83,109.84,34046.0,94.2235,94.2406,94.1806,94.1892,34046.0
2021-09-02 10:45:00,109.84,109.86,109.72,109.72,36385.0,94.1892,94.2063,94.0863,94.0863,36385.0
2021-09-02 10:50:00,109.73,109.77,109.64,109.7,42568.0,94.0948,94.1291,94.0177,94.0691,42568.0
2021-09-02 10:55:00,109.69,109.7,109.65,109.7,25500.0,94.0605,94.0691,94.0262,94.0691,25500.0
2021-09-02 11:00:00,109.71,109.84,109.71,109.83,38341.0,94.0777,94.1892,94.0777,94.1806,38341.0
2021-09-02 11:05:00,109.84,109.88,109.8,109.85,29975.0,94.1892,94.2235,94.1549,94.1978,29975.0
2021-09-02 11:10:00,109.86,109.97,109.86,109.91,28794.0,94.2063,94.3007,94.2063,94.2492,28794.0
2021-09-02 11:15:00,109.94,110.05,109.94,110.02,28131.0,94.2749,94.3693,94.2749,94.3435,28131.0
2021-09-02 11:20:00,110.01,110.06,109.92,110.03,30339.0,94.335,94.3778,94.2578,94.3521,30339.0
2021-09-02 11:25:00,110.03,110.04,109.96,110.01,27753.0,94.3521,94.3607,94.2921,94.335,27753.0
2021-09-02 11:30:00,110.0,110.11,109.97,110.04,40949.0,94.3264,94.4207,94.3007,94.3607,40949.0
2021-09-02 11:35:00,110.05,110.18,110.04,110.14,22254.0,94.3693,94.4807,94.3607,94.4464,22254.0
2021-09-02 11:40:00,110.13,110.13,110.04,110.06,17667.0,94.4379,94.4379,94.3607,94.3778,17667.0
2021-09-02 11:45:00,110.06,110.09,109.94,110.03,14839.0,94.3778,94.4036,94.2749,94.3521,14839.0
2021-09-02 11:50:00,110.03,110.04,109.97,109.98,7697.0,94.3521,94.3607,94.3007,94.3092,7697.0
2021-09-02 11:55:00,109.99,110.05,109.99,110.01,38123.0,94.3178,94.3693,94.3178,94.335,38123.0
2021-09-02 12:00:00,110.01,110.05,110.0,110.01,48202.0,94.335,94.3693,94.3264,94.335,48202.0
2021-09-02 12:05:00,110.01,110.15,110.01,110.11,19282.0,94.335,94.455,94.335,94.4207,19282.0
2021-09-02 12:10:00,110.11,110.15,110.09,110.09,24302.0,94.4207,94.455,94.4036,94.4036,24302.0
2021-09-02 12:15:00,110.09,110.16,110.07,110.13,19512.0,94.4036,94.4636,94.3864,94.4379,19512.0
2021-09-02 12:20:00,110.13,110.15,110.1,110.13,20769.0,94.4379,94.455,94.4121,94.4379,20769.0
2021-09-02 12:25:00,110.14,110.18,110.13,110.16,10159.0,94.4464,94.4807,94.4379,94.4636,10159.0
2021-09-02 12:30:00,110.17,110.24,110.16,110.23,17446.0,94.4722,94.5322,94.4636,94.5236,17446.0
2021-09-02 12:35:00,110.23,110.24,110.14,110.15,23175.0,94.5236,94.5322,94.4464,94.455,23175.0
2021-09-02 12:40:00,110.16,110.17,110.09,110.1,18101.0,94.4636,94.4722,94.4036,94.4121,18101.0
2021-09-02 12:45:00,110.1,110.12,110.06,110.11,17605.0,94.4121,94.4293,94.3778,94.4207,17605.0
2021-09-02 12:50:00,110.12,110.15,110.11,110.14,14207.0,94.4293,94.455,94.4207,94.4464,14207.0
2021-09-02 12:55:00,110.15,110.17,110.08,110.1,35645.0,94.455,94.4722,94.395,94.4121,35645.0
2021-09-02 13:00:00,110.11,110.2,110.11,110.15,26244.0,94.4207,94.4979,94.4207,94.455,26244.0
2021-09-02 13:05:00,110.16,110.17,110.07,110.07,9734.0,94.4636,94.4722,94.3864,94.3864,9734.0
2021-09-02 13:10:00,110.08,110.17,110.08,110.14,26908.0,94.395,94.4722,94.395,94.4464,26908.0
2021-09-02 13:15:00,110.14,110.15,110.11,110.12,10704.0,94.4464,94.455,94.4207,94.4293,10704.0
2021-09-02 13:20:00,110.11,110.14,110.05,110.06,62963.0,94.4207,94.4464,94.3693,94.3778,62963.0
2021-09-02 13:25:00,110.06,110.12,110.05,110.08,19849.0,94.3778,94.4293,94.3693,94.395,19849.0
2021-09-02 13:30:00,110.09,110.1,109.99,110.02,12866.0,94.4036,94.4121,94.3178,94.3435,12866.0
2021-09-02 13:35:00,110.02,110.05,109.97,109.99,14980.0,94.3435,94.3693,94.3007,94.3178,14980.0
2021-09-02 13:40:00,109.98,110.07,109.97,110.05,37929.0,94.3092,94.3864,94.3007,94.3693,37929.0
2021-09-02 13:45:00,110.05,110.08,110.0,110.05,22359.0,94.3693,94.395,94.3264,94.3693,22359.0
2021-09-02 13:50:00,110.04,110.1,110.01,110.04,61060.0,94.3607,94.4121,94.335,94.3607,61060.0
2021-09-02 13:55:00,110.04,110.1,110.01,110.07,19256.0,94.3607,94.4121,94.335,94.3864,19256.0
2021-09-02 14:00:00,110.07,110.16,110.06,110.14,17962.0,94.3864,94.4636,94.3778,94.4464,17962.0
2021-09-02 14:05:00,110.15,110.17,110.07,110.16,18622.0,94.455,94.4722,94.3864,94.4636,18622.0
2021-09-02 14:10:00,110.16,110.23,110.12,110.23,25095.0,94.4636,94.5236,94.4293,94.5236,25095.0
2021-09-02 14:15:00,110.23,110.29,110.18,110.28,92681.0,94.5236,94.5751,94.4807,94.5665,92681.0
2021-09-02 14:20:00,110.29,110.32,110.25,110.26,8236.0,94.5751,94.6008,94.5408,94.5493,8236.0
2021-09-02 14:25:00,110.25,110.27,110.2,110.23,12432.0,94.5408,94.5579,94.4979,94.5236,12432.0
2021-09-02 14:30:00,110.24,110.28,110.21,110.22,13137.0,94.5322,94.5665,94.5065,94.515,13137.0
2021-09-02 14:35:00,110.21,110.22,110.1,110.2,15853.0,94.5065,94.515,94.4121,94.4979,15853.0
2021-09-02 14:40:00,110.2,110.28,110.19,110.26,67526.0,94.4979,94.5665,94.4893,94.5493,67526.0
2021-09-02 14:45:00,110.27,110.29,110.24,110.27,14377.0,94.5579,94.5751,94.5322,94.5579,14377.0
2021-09-02 14:50:00,110.28,110.31,110.24,110.26,29847.0,94.5665,94.5922,94.5322,94.5493,29847.0
2021-09-02 14:55:00,110.26,110.36,110.24,110.35,44396.0,94.5493,94.6351,94.5322,94.6265,44396.0
2021-09-02 15:00:00,110.36,110.37,110.31,110.34,27289.0,94.6351,94.6437,94.5922,94.6179,27289.0
2021-09-02 15:05:00,110.35,110.48,110.31,110.43,38574.0,94.6265,94.738,94.5922,94.6951,38574.0
2021-09-02 15:10:00,110.42,110.44,110.3,110.35,30006.0,94.6865,94.7037,94.5836,94.6265,30006.0
2021-09-02 15:15:00,110.35,110.44,110.35,110.42,31472.0,94.6265,94.7037,94.6265,94.6865,31472.0
2021-09-02 15:20:00,110.42,110.43,110.33,110.37,61715.0,94.6865,94.6951,94.6094,94.6437,61715.0
2021-09-02 15:25:00,110.35,110.42,110.35,110.4,84390.0,94.6265,94.6865,94.6265,94.6694,84390.0
2021-09-02 15:30:00,110.41,110.56,110.39,110.55,113306.0,94.678,94.8066,94.6608,94.798,113306.0
2021-09-02 15:35:00,110.55,110.6,110.52,110.59,107537.0,94.798,94.8409,94.7723,94.8323,107537.0
2021-09-02 15:40:00,110.59,110.7,110.55,110.68,136862.0,94.8323,94.9266,94.798,94.9095,136862.0
2021-09-02 15:45:00,110.67,110.78,110.66,110.69,140420.0,94.9009,94.9952,94.8923,94.9181,140420.0
2021-09-02 15:50:00,110.69,110.91,110.69,110.84,215428.0,94.9181,95.1067,94.9181,95.0467,215428.0
2021-09-02 15:55:00,110.84,110.9,110.77,110.89,363725.0,95.0467,95.0981,94.9867,95.0896,363725.0
2021-09-03 09:30:00,110.65,110.67,110.18,110.19,96609.0,94.8838,94.9009,94.4807,94.4893,96609.0
2021-09-03 09:35:00,110.17,110.33,110.13,110.3,30346.0,94.4722,94.6094,94.4379,94.5836,30346.0
2021-09-03 09:40:00,110.3,110.35,110.07,110.07,27711.0,94.5836,94.6265,94.3864,94.3864,27711.0
2021-09-03 09:45:00,110.07,110.07,109.89,109.92,26631.0,94.3864,94.3864,94.2321,94.2578,26631.0
2021-09-03 09:50:00,109.9,109.92,109.7,109.92,57551.0,94.2406,94.2578,94.0691,94.2578,57551.0
2021-09-03 09:55:00,109.93,110.01,109.84,110.01,66541.0,94.2664,94.335,94.1892,94.335,66541.0
2021-09-03 10:00:00,110.05,110.19,109.98,110.19,48009.0,94.3693,94.4893,94.3092,94.4893,48009.0
2021-09-03 10:05:00,110.18,110.21,110.12,110.16,32904.0,94.4807,94.5065,94.4293,94.4636,32904.0
2021-09-03 10:10:00,110.16,110.2,110.08,110.17,53886.0,94.4636,94.4979,94.395,94.4722,53886.0
2021-09-03 10:15:00,110.17,110.21,110.1,110.15,23461.0,94.4722,94.5065,94.4121,94.455,23461.0
2021-09-03 10:20:00,110.17,110.2,110.08,110.1,26315.0,94.4722,94.4979,94.395,94.4121,26315.0
2021-09-03 10:25:00,110.1,110.1,109.97,110.02,26459.0,94.4121,94.4121,94.3007,94.3435,26459.0
2021-09-03 10:30:00,110.03,110.03,109.88,109.95,20944.0,94.3521,94.3521,94.2235,94.2835,20944.0
2021-09-03 10:35:00,109.96,109.98,109.82,109.85,20691.0,94.2921,94.3092,94.172,94.1978,20691.0
2021-09-03 10:40:00,109.84,109.91,109.76,109.91,36927.0,94.1892,94.2492,94.1206,94.2492,36927.0
2021-09-03 10:45:00,109.91,109.96,109.86,109.93,31265.0,94.2492,94.2921,94.2063,94.2664,31265.0
2021-09-03 10:50:00,109.93,109.99,109.88,109.88,17626.0,94.2664,94.3178,94.2235,94.2235,17626.0
2021-09-03 10:55:00,109.87,109.93,109.83,109.9,48321.0,94.2149,94.2664,94.1806,94.2406,48321.0
2021-09-03 11:00:00,109.9,109.95,109.87,109.91,16018.0,94.2406,94.2835,94.2149,94.2492,16018.0
2021-09-03 11:05:00,109.9,110.02,109.9,110.01,21237.0,94.2406,94.3435,94.2406,94.335,21237.0
2021-09-03 11:10:00,110.0,110.13,109.98,110.11,31925.0,94.3264,94.4379,94.3092,94.4207,31925.0
2021-09-03 11:15:00,110.12,110.14,110.05,110.06,23267.0,94.4293,94.4464,94.3693,94.3778,23267.0
2021-09-03 11:20:00,110.06,110.1,110.01,110.07,14728.0,94.3778,94.4121,94.335,94.3864,14728.0
2021-09-03 11:25:00,110.06,110.15,110.03,110.05,16951.0,94.3778,94.455,94.3521,94.3693,16951.0
2021-09-03 11:30:00,110.06,110.24,110.06,110.24,9121.0,94.3778,94.5322,94.3778,94.5322,9121.0
2021-09-03 11:35:00,110.23,110.23,110.07,110.07,25727.0,94.5236,94.5236,94.3864,94.3864,25727.0
2021-09-03 11:40:00,110.07,110.15,110.07,110.15,8607.0,94.3864,94.455,94.3864,94.455,8607.0
2021-09-03 11:45:00,110.16,110.2,110.14,110.16,15351.0,94.4636,94.4979,94.4464,94.4636,15351.0
2021-09-03 11:50:00,110.16,110.16,110.11,110.15,25102.0,94.4636,94.4636,94.4207,94.455,25102.0
2021-09-03 11:55:00,110.14,110.19,110.09,110.19,9832.0,94.4464,94.4893,94.4036,94.4893,9832.0
2021-09-03 12:00:00,110.18,110.2,110.14,110.16,9311.0,94.4807,94.4979,94.4464,94.4636,9311.0
2021-09-03 12:05:00,110.17,110.26,110.16,110.24,14503.0,94.4722,94.5493,94.4636,94.5322,14503.0
2021-09-03 12:10:00,110.22,110.27,110.21,110.25,17618.0,94.515,94.5579,94.5065,94.5408,17618.0
2021-09-03 12:15:00,110.25,110.25,110.19,110.21,13817.0,94.5408,94.5408,94.4893,94.5065,13817.0
2021-09-03 12:20:00,110.21,110.3,110.17,110.28,14944.0,94.5065,94.5836,94.4722,94.5665,14944.0
2021-09-03 12:25:00,110.29,110.29,110.2,110.21,7680.0,94.5751,94.5751,94.4979,94.5065,7680.0
2021-09-03 12:30:00,110.22,110.22,110.17,110.21,13515.0,94.515,94.515,94.4722,94.5065,13515.0
2021-09-03 12:35:00,110.21,110.24,110.18,110.21,19098.0,94.5065,94.5322,94.4807,94.5065,19098.0
2021-09-03 12:40:00,110.22,110.27,110.21,110.23,8824.0,94.515,94.5579,94.5065,94.5236,8824.0
2021-09-03 12:45:00,110.25,110.26,110.2,110.25,11850.0,94.5408,94.5493,94.4979,94.5408,11850.0
2021-09-03 12:50:00,110.26,110.28,110.22,110.28,4741.0,94.5493,94.5665,94.515,94.5665,4741.0
2021-09-03 12:55:00,110.28,110.31,110.22,110.23,8193.0,94.5665,94.5922,94.515,94.5236,8193.0
2021-09-03 13:00:00,110.24,110.32,110.22,110.32,7123.0,94.5322,94.6008,94.515,94.6008,7123.0
2021-09-03 13:05:00,110.32,110.32,110.25,110.29,23563.0,94.6008,94.6008,94.5408,94.5751,23563.0
2021-09-03 13:10:00,110.29,110.35,110.29,110.34,19360.0,94.5751,94.6265,94.5751,94.6179,19360.0
2021-09-03 13:15:00,110.33,110.36,110.31,110.31,21991.0,94.6094,94.6351,94.5922,94.5922,21991.0
2021-09-03 13:20:00,110.31,110.33,110.3,110.32,5336.0,94.5922,94.6094,94.5836,94.6008,5336.0
2021-09-03 13:25:00,110.33,110.35,110.27,110.32,8694.0,94.6094,94.6265,94.5579,94.6008,8694.0
2021-09-03 13:30:00,110.32,110.39,110.32,110.36,7259.0,94.6008,94.6608,94.6008,94.6351,7259.0
2021-09-03 13:35:00,110.36,110.36,110.33,110.35,10469.0,94.6351,94.6351,94.6094,94.6265,10469.0
2021-09-03 13:40:00,110.36,110.41,110.35,110.4,11754.0,94.6351,94.678,94.6265,94.6694,11754.0
2021-09-03 13:45:00,110.39,110.49,110.38,110.46,26515.0,94.6608,94.7466,94.6522,94.7208,26515.0
2021-09-03 13:50:00,110.46,110.47,110.42,110.43,10547.0,94.7208,94.7294,94.6865,94.6951,10547.0
2021-09-03 13:55:00,110.43,110.45,110.41,110.41,9038.0,94.6951,94.7123,94.678,94.678,9038.0
2021-09-03 14:00:00,110.41,110.44,110.35,110.42,36343.0,94.678,94.7037,94.6265,94.6865,36343.0
2021-09-03 14:05:00,110.42,110.46,110.41,110.44,10973.0,94.6865,94.7208,94.678,94.7037,10973.0
2021-09-03 14:10:00,110.44,110.45,110.39,110.42,13095.0,94.7037,94.7123,94.6608,94.6865,13095.0
2021-09-03 14:15:00,110.42,110.48,110.41,110.45,9925.0,94.6865,94.738,94.678,94.7123,9925.0
2021-09-03 14:20:00,110.46,110.48,110.41,110.41,10698.0,94.7208,94.738,94.678,94.678,10698.0
2021-09-03 14:25:00,110.41,110.46,110.38,110.44,14947.0,94.678,94.7208,94.6522,94.7037,14947.0
2021-09-03 14:30:00,110.47,110.52,110.45,110.52,17915.0,94.7294,94.7723,94.7123,94.7723,17915.0
2021-09-03 14:35:00,110.52,110.56,110.51,110.56,10963.0,94.7723,94.8066,94.7637,94.8066,10963.0
2021-09-03 14:40:00,110.56,110.59,110.53,110.59,26677.0,94.8066,94.8323,94.7809,94.8323,26677.0
2021-09-03 14:45:00,110.59,110.61,110.56,110.61,28289.0,94.8323,94.8495,94.8066,94.8495,28289.0
2021-09-03 14:50:00,110.61,110.65,110.59,110.64,18872.0,94.8495,94.8838,94.8323,94.8752,18872.0
2021-09-03 14:55:00,110.65,110.72,110.63,110.69,19179.0,94.8838,94.9438,94.8666,94.9181,19179.0
2021-09-03 15:00:00,110.69,110.77,110.69,110.76,45513.0,94.9181,94.9867,94.9181,94.9781,45513.0
2021-09-03 15:05:00,110.75,110.87,110.72,110.79,88647.0,94.9695,95.0724,94.9438,95.0038,88647.0
2021-09-03 15:10:00,110.79,110.82,110.69,110.71,26265.0,95.0038,95.0295,94.9181,94.9352,26265.0
2021-09-03 15:15:00,110.7,110.76,110.68,110.72,43131.0,94.9266,94.9781,94.9095,94.9438,43131.0
2021-09-03 15:20:00,110.72,110.73,110.64,110.65,58914.0,94.9438,94.9524,94.8752,94.8838,58914.0
2021-09-03 15:25:00,110.66,110.7,110.63,110.63,76520.0,94.8923,94.9266,94.8666,94.8666,76520.0
2021-09-03 15:30:00,110.64,110.68,110.54,110.68,127716.0,94.8752,94.9095,94.7894,94.9095,127716.0
2021-09-03 15:35:00,110.69,110.69,110.55,110.59,134223.0,94.9181,94.9181,94.798,94.8323,134223.0
2021-09-03 15:40:00,110.59,110.82,110.58,110.79,157591.0,94.8323,95.0295,94.8237,95.0038,157591.0
2021-09-03 15:45:00,110.78,110.92,110.78,110.81,151269.0,94.9952,95.1153,94.9952,95.021,151269.0
2021-09-03 15:50:00,110.82,111.06,110.82,111.05,229891.0,95.0295,95.2353,95.0295,95.2268,229891.0
2021-09-03 15:55:00,111.04,111.04,110.83,110.92,452434.0,95.2182,95.2182,95.0381,95.1153,452434.0
2021-09-07 09:30:00,110.71,110.74,110.2,110.34,223877.0,94.9352,94.9609,94.4979,94.6179,223877.0
2021-09-07 09:35:00,110.32,110.34,109.91,109.94,75201.0,94.6008,94.6179,94.2492,94.2749,75201.0
2021-09-07 09:40:00,109.92,110.16,109.92,110.16,69673.0,94.2578,94.4636,94.2578,94.4636,69673.0
2021-09-07 09:45:00,110.16,110.16,109.83,109.84,39525.0,94.4636,94.4636,94.1806,94.1892,39525.0
2021-09-07 09:50:00,109.83,109.85,109.69,109.69,37818.0,94.1806,94.1978,94.0605,94.0605,37818.0
2021-09-07 09:55:00,109.68,109.75,109.62,109.69,49157.0,94.052,94.112,94.0005,94.0605,49157.0
2021-09-07 10:00:00,109.71,109.72,109.39,109.39,54292.0,94.0777,94.0863,93.8033,93.8033,54292.0
2021-09-07 10:05:00,109.38,109.43,109.19,109.31,68501.0,93.7947,93.8376,93.6318,93.7347,68501.0
2021-09-07 10:10:00,109.3,109.3,109.02,109.18,75147.0,93.7261,93.7261,93.486,93.6232,75147.0
2021-09-07 10:15:00,109.19,109.3,109.15,109.25,30683.0,93.6318,93.7261,93.5975,93.6832,30683.0
2021-09-07 10:20:00,109.25,109.36,109.23,109.36,30057.0,93.6832,93.7776,93.6661,93.7776,30057.0
2021-09-07 10:25:00,109.35,109.5,109.28,109.49,28664.0,93.769,93.8976,93.709,93.889,28664.0
2021-09-07 10:30:00,109.47,109.64,109.46,109.53,27823.0,93.8719,94.0177,93.8633,93.9233,27823.0
2021-09-07 10:35:00,109.54,109.54,109.45,109.47,46196.0,93.9319,93.9319,93.8547,93.8719,46196.0
2021-09-07 10:40:00,109.47,109.55,109.44,109.54,10571.0,93.8719,93.9405,93.8462,93.9319,10571.0
2021-09-07 10:45:00,109.54,109.62,109.5,109.59,42250.0,93.9319,94.0005,93.8976,93.9748,42250.0
2021-09-07 10:50:00,109.59,109.66,109.4,109.4,71287.0,93.9748,94.0348,93.8119,93.8119,71287.0
2021-09-07 10:55:00,109.4,109.5,109.39,109.4,63678.0,93.8119,93.8976,93.8033,93.8119,63678.0
2021-09-07 11:00:00,109.4,109.47,109.39,109.39,39395.0,93.8119,93.8719,93.8033,93.8033,39395.0
2021-09-07 11:05:00,109.39,109.43,109.33,109.38,55372.0,93.8033,93.8376,93.7518,93.7947,55372.0
2021-09-07 11:10:00,109.38,109.38,109.12,109.14,119007.0,93.7947,93.7947,93.5718,93.5889,119007.0
2021-09-07 11:15:00,109.14,109.22,109.1,109.2,60391.0,93.5889,93.6575,93.5546,93.6404,60391.0
2021-09-07 11:20:00,109.2,109.22,108.94,108.94,37580.0,93.6404,93.6575,93.4174,93.4174,37580.0
2021-09-07 11:25:00,108.94,109.02,108.81,109.02,61605.0,93.4174,93.486,93.3059,93.486,61605.0
2021-09-07 11:30:00,109.03,109.18,109.03,109.13,40911.0,93.4946,93.6232,93.4946,93.5803,40911.0
2021-09-07 11:35:00,109.13,109.17,109.07,109.09,30128.0,93.5803,93.6146,93.5289,93.546,30128.0
2021-09-07 11:40:00,109.08,109.17,109.06,109.17,40538.0,93.5375,93.6146,93.5203,93.6146,40538.0
2021-09-07 11:45:00,109.16,109.19,109.11,109.18,74303.0,93.6061,93.6318,93.5632,93.6232,74303.0
2021-09-07 11:50:00,109.18,109.25,109.14,109.18,47314.0,93.6232,93.6832,93.5889,93.6232,47314.0
2021-09-07 11:55:00,109.17,109.31,109.14,109.31,34019.0,93.6146,93.7347,93.5889,93.7347,34019.0
2021-09-07 12:00:00,109.3,109.39,109.3,109.32,49721.0,93.7261,93.8033,93.7261,93.7433,49721.0
2021-09-07 12:05:00,109.32,109.45,109.32,109.45,31391.0,93.7433,93.8547,93.7433,93.8547,31391.0
2021-09-07 12:10:00,109.45,109.49,109.42,109.43,22869.0,93.8547,93.889,93.829,93.8376,22869.0
2021-09-07 12:15:00,109.43,109.44,109.25,109.26,28623.0,93.8376,93.8462,93.6832,93.6918,28623.0
2021-09-07 12:20:00,109.26,109.29,109.23,109.28,25578.0,93.6918,93.7175,93.6661,93.709,25578.0
2021-09-07 12:25:00,109.28,109.39,109.26,109.39,29881.0,93.709,93.8033,93.6918,93.8033,29881.0
2021-09-07 12:30:00,109.39,109.45,109.35,109.38,17910.0,93.8033,93.8547,93.769,93.7947,17910.0
2021-09-07 12:35:00,109.39,109.43,109.35,109.35,16310.0,93.8033,93.8376,93.769,93.769,16310.0
2021-09-07 12:40:00,109.35,109.42,109.34,109.41,11798.0,93.769,93.829,93.7604,93.8204,11798.0
2021-09-07 12:45:00,109.42,109.52,109.42,109.51,30875.0,93.829,93.9148,93.829,93.9062,30875.0
2021-09-07 12:50:00,109.52,109.61,109.52,109.58,7679.0,93.9148,93.9919,93.9148,93.9662,7679.0
2021-09-07 12:55:00,109.59,109.59,109.49,109.52,10814.0,93.9748,93.9748,93.889,93.9148,10814.0
2021-09-07 13:00:00,109.52,109.54,109.47,109.49,35360.0,93.9148,93.9319,93.8719,93.889,35360.0
2021-09-07 13:05:00,109.5,109.54,109.46,109.48,15465.0,93.8976,93.9319,93.8633,93.8805,15465.0
2021-09-07 13:10:00,109.49,109.61,109.49,109.61,22191.0,93.889,93.9919,93.889,93.9919,22191.0
2021-09-07 13:15:00,109.59,109.61,109.56,109.6,17230.0,93.9748,93.9919,93.9491,93.9834,17230.0
2021-09-07 13:20:00,109.6,109.61,109.55,109.6,13990.0,93.9834,93.9919,93.9405,93.9834,13990.0
2021-09-07 13:25:00,109.59,109.61,109.56,109.57,15859.0,93.9748,93.9919,93.9491,93.9576,15859.0
2021-09-07 13:30:00,109.56,109.67,109.56,109.64,33488.0,93.9491,94.0434,93.9491,94.0177,33488.0
2021-09-07 13:35:00,109.64,109.7,109.62,109.69,37165.0,94.0177,94.0691,94.0005,94.0605,37165.0
2021-09-07 13:40:00,109.69,109.7,109.64,109.67,20937.0,94.0605,94.0691,94.0177,94.0434,20937.0
2021-09-07 13:45:00,109.67,109.71,109.63,109.63,15061.0,94.0434,94.0777,94.0091,94.0091,15061.0
2021-09-07 13:50:00,109.62,109.67,109.59,109.67,24909.0,94.0005,94.0434,93.9748,94.0434,24909.0
2021-09-07 13:55:00,109.66,109.72,109.66,109.72,10443.0,94.0348,94.0863,94.0348,94.0863,10443.0
2021-09-07 14:00:00,109.73,109.77,109.69,109.75,20651.0,94.0948,94.1291,94.0605,94.112,20651.0
2021-09-07 14:05:00,109.73,109.73,109.62,109.63,16921.0,94.0948,94.0948,94.0005,94.0091,16921.0
2021-09-07 14:10:00,109.62,109.63,109.56,109.6,19898.0,94.0005,94.0091,93.9491,93.9834,19898.0
2021-09-07 14:15:00,109.61,109.63,109.55,109.57,14510.0,93.9919,94.0091,93.9405,93.9576,14510.0
2021-09-07 14:20:00,109.56,109.57,109.46,109.47,23630.0,93.9491,93.9576,93.8633,93.8719,23630.0
2021-09-07 14:25:00,109.46,109.47,109.39,109.43,13452.0,93.8633,93.8719,93.8033,93.8376,13452.0
2021-09-07 14:30:00,109.43,109.51,109.41,109.51,16278.0,93.8376,93.9062,93.8204,93.9062,16278.0
2021-09-07 14:35:00,109.52,109.59,109.5,109.59,23566.0,93.9148,93.9748,93.8976,93.9748,23566.0
2021-09-07 14:40:00,109.59,109.64,109.55,109.63,9308.0,93.9748,94.0177,93.9405,94.0091,9308.0
2021-09-07 14:45:00,109.64,109.71,109.63,109.69,12943.0,94.0177,94.0777,94.0091,94.0605,12943.0
2021-09-07 14:50:00,109.68,109.77,109.66,109.75,19946.0,94.052,94.1291,94.0348,94.112,19946.0
2021-09-07 14:55:00,109.75,109.79,109.74,109.74,24844.0,94.112,94.1463,94.1034,94.1034,24844.0
2021-09-07 15:00:00,109.73,109.74,109.68,109.73,31642.0,94.0948,94.1034,94.052,94.0948,31642.0
2021-09-07 15:05:00,109.72,109.74,109.66,109.68,54112.0,94.0863,94.1034,94.0348,94.052,54112.0
2021-09-07 15:10:00,109.68,109.83,109.68,109.78,50057.0,94.052,94.1806,94.052,94.1377,50057.0
2021-09-07 15:15:00,109.79,109.8,109.7,109.73,45559.0,94.1463,94.1549,94.0691,94.0948,45559.0
2021-09-07 15:20:00,109.72,109.72,109.58,109.6,52025.0,94.0863,94.0863,93.9662,93.9834,52025.0
2021-09-07 15:25:00,109.61,109.71,109.59,109.7,46067.0,93.9919,94.0777,93.9748,94.0691,46067.0
2021-09-07 15:30:00,109.7,109.7,109.5,109.57,100280.0,94.0691,94.0691,93.8976,93.9576,100280.0
2021-09-07 15:35:00,109.56,109.66,109.56,109.62,59607.0,93.9491,94.0348,93.9491,94.0005,59607.0
2021-09-07 15:40:00,109.62,109.76,109.62,109.76,64523.0,94.0005,94.1206,94.0005,94.1206,64523.0
2021-09-07 15:45:00,109.75,109.77,109.59,109.59,98556.0,94.112,94.1291,93.9748,93.9748,98556.0
2021-09-07 15:50:00,109.59,109.66,109.54,109.65,166156.0,93.9748,94.0348,93.9319,94.0262,166156.0
2021-09-07 15:55:00,109.65,109.71,109.57,109.69,294771.0,94.0262,94.0777,93.9576,94.0605,294771.0
2021-09-08 09:30:00,109.34,109.45,109.13,109.38,143050.0,93.7604,93.8547,93.5803,93.7947,143050.0
2021-09-08 09:35:00,109.38,109.63,109.37,109.62,45753.0,93.7947,94.0091,93.7861,94.0005,45753.0
2021-09-08 09:40:00,109.63,109.73,109.59,109.71,31106.0,94.0091,94.0948,93.9748,94.0777,31106.0
2021-09-08 09:45:00,109.72,109.95,109.69,109.92,36973.0,94.0863,94.2835,94.0605,94.2578,36973.0
2021-09-08 09:50:00,109.95,110.02,109.87,109.96,26180.0,94.2835,94.3435,94.2149,94.2921,26180.0
2021-09-08 09:55:00,109.98,110.1,109.95,110.07,25288.0,94.3092,94.4121,94.2835,94.3864,25288.0
2021-09-08 10:00:00,110.07,110.44,110.06,110.28,37121.0,94.3864,94.7037,94.3778,94.5665,37121.0
2021-09-08 10:05:00,110.28,110.35,110.22,110.23,40545.0,94.5665,94.6265,94.515,94.5236,40545.0
2021-09-08 10:10:00,110.2,110.28,110.11,110.15,24114.0,94.4979,94.5665,94.4207,94.455,24114.0
2021-09-08 10:15:00,110.12,110.19,110.08,110.11,27825.0,94.4293,94.4893,94.395,94.4207,27825.0
2021-09-08 10:20:00,110.09,110.18,109.99,110.01,17731.0,94.4036,94.4807,94.3178,94.335,17731.0
2021-09-08 10:25:00,110.01,110.15,109.91,110.11,21378.0,94.335,94.455,94.2492,94.4207,21378.0
2021-09-08 10:30:00,110.11,110.11,109.95,110.0,20311.0,94.4207,94.4207,94.2835,94.3264,20311.0
2021-09-08 10:35:00,110.0,110.09,109.72,109.83,41248.0,94.3264,94.4036,94.0863,94.1806,41248.0
2021-09-08 10:40:00,109.84,109.86,109.75,109.79,20366.0,94.1892,94.2063,94.112,94.1463,20366.0
2021-09-08 10:45:00,109.8,110.01,109.74,109.96,24118.0,94.1549,94.335,94.1034,94.2921,24118.0
2021-09-08 10:50:00,109.96,110.02,109.91,109.99,32843.0,94.2921,94.3435,94.2492,94.3178,32843.0
2021-09-08 10:55:00,109.98,110.33,109.92,110.32,20440.0,94.3092,94.6094,94.2578,94.6008,20440.0
2021-09-08 11:00:00,110.31,110.53,110.31,110.52,23800.0,94.5922,94.7809,94.5922,94.7723,23800.0
2021-09-08 11:05:00,110.5,110.55,110.36,110.43,50854.0,94.7551,94.798,94.6351,94.6951,50854.0
2021-09-08 11:10:00,110.44,110.46,110.34,110.37,24756.0,94.7037,94.7208,94.6179,94.6437,24756.0
2021-09-08 11:15:00,110.38,110.4,110.26,110.29,28952.0,94.6522,94.6694,94.5493,94.5751,28952.0
2021-09-08 11:20:00,110.29,110.37,110.24,110.24,11839.0,94.5751,94.6437,94.5322,94.5322,11839.0
2021-09-08 11:25:00,110.23,110.35,110.23,110.27,202978.0,94.5236,94.6265,94.5236,94.5579,202978.0
2021-09-08 11:30:00,110.27,110.3,110.11,110.12,41310.0,94.5579,94.5836,94.4207,94.4293,41310.0
2021-09-08 11:35:00,110.11,110.15,110.07,110.14,30196.0,94.4207,94.455,94.3864,94.4464,30196.0
2021-09-08 11:40:00,110.15,110.15,110.05,110.07,17416.0,94.455,94.455,94.3693,94.3864,17416.0
2021-09-08 11:45:00,110.08,110.11,109.89,109.9,16390.0,94.395,94.4207,94.2321,94.2406,16390.0
2021-09-08 11:50:00,109.92,109.94,109.88,109.94,10911.0,94.2578,94.2749,94.2235,94.2749,10911.0
2021-09-08 11:55:00,109.93,109.96,109.88,109.89,17890.0,94.2664,94.2921,94.2235,94.2321,17890.0
2021-09-08 12:00:00,109.89,110.05,109.86,110.03,90710.0,94.2321,94.3693,94.2063,94.3521,90710.0
2021-09-08 12:05:00,110.04,110.12,110.03,110.11,24213.0,94.3607,94.4293,94.3521,94.4207,24213.0
2021-09-08 12:10:00,110.11,110.15,110.09,110.13,41929.0,94.4207,94.455,94.4036,94.4379,41929.0
2021-09-08 12:15:00,110.14,110.14,110.09,110.1,35596.0,94.4464,94.4464,94.4036,94.4121,35596.0
2021-09-08 12:20:00,110.13,110.13,110.07,110.1,18445.0,94.4379,94.4379,94.3864,94.4121,18445.0
2021-09-08 12:25:00,110.09,110.09,110.02,110.03,25088.0,94.4036,94.4036,94.3435,94.3521,25088.0
2021-09-08 12:30:00,110.03,110.05,110.01,110.02,23383.0,94.3521,94.3693,94.335,94.3435,23383.0
2021-09-08 12:35:00,110.03,110.05,109.97,109.99,18710.0,94.3521,94.3693,94.3007,94.3178,18710.0
2021-09-08 12:40:00,110.0,110.11,110.0,110.09,15387.0,94.3264,94.4207,94.3264,94.4036,15387.0
2021-09-08 12:45:00,110.1,110.14,110.06,110.13,22385.0,94.4121,94.4464,94.3778,94.4379,22385.0
2021-09-08 12:50:00,110.13,110.17,110.05,110.06,35218.0,94.4379,94.4722,94.3693,94.3778,35218.0
2021-09-08 12:55:00,110.07,110.1,109.95,109.96,12205.0,94.3864,94.4121,94.2835,94.2921,12205.0
2021-09-08 13:00:00,109.97,110.01,109.91,109.93,17842.0,94.3007,94.335,94.2492,94.2664,17842.0
2021-09-08 13:05:00,109.92,110.03,109.9,109.9,22329.0,94.2578,94.3521,94.2406,94.2406,22329.0
2021-09-08 13:10:00,109.91,109.97,109.9,109.95,16304.0,94.2492,94.3007,94.2406,94.2835,16304.0
2021-09-08 13:15:00,109.96,110.0,109.96,109.98,14592.0,94.2921,94.3264,94.2921,94.3092,14592.0
2021-09-08 13:20:00,109.97,110.02,109.95,109.97,12930.0,94.3007,94.3435,94.2835,94.3007,12930.0
2021-09-08 13:25:00,109.97,109.99,109.96,109.96,17926.0,94.3007,94.3178,94.2921,94.2921,17926.0
2021-09-08 13:30:00,109.97,110.01,109.96,109.98,26564.0,94.3007,94.335,94.2921,94.3092,26564.0
2021-09-08 13:35:00,109.98,110.03,109.96,109.99,14033.0,94.3092,94.3521,94.2921,94.3178,14033.0
2021-09-08 13:40:00,109.99,110.0,109.96,109.99,22652.0,94.3178,94.3264,94.2921,94.3178,22652.0
2021-09-08 13:45:00,109.98,109.99,109.94,109.97,21710.0,94.3092,94.3178,94.2749,94.3007,21710.0
2021-09-08 13:50:00,109.97,110.02,109.92,110.01,29694.0,94.3007,94.3435,94.2578,94.335,29694.0
2021-09-08 13:55:00,110.01,110.02,109.96,109.98,19951.0,94.335,94.3435,94.2921,94.3092,19951.0
2021-09-08 14:00:00,109.98,110.06,109.94,110.01,32495.0,94.3092,94.3778,94.2749,94.335,32495.0
2021-09-08 14:05:00,110.02,110.03,109.94,109.97,15888.0,94.3435,94.3521,94.2749,94.3007,15888.0
2021-09-08 14:10:00,109.97,109.99,109.95,109.96,12617.0,94.3007,94.3178,94.2835,94.2921,12617.0
2021-09-08 14:15:00,109.97,109.99,109.91,109.94,46128.0,94.3007,94.3178,94.2492,94.2749,46128.0
2021-09-08 14:20:00,109.95,109.96,109.92,109.92,24525.0,94.2835,94.2921,94.2578,94.2578,24525.0
2021-09-08 14:25:00,109.93,109.95,109.91,109.94,16300.0,94.2664,94.2835,94.2492,94.2749,16300.0
2021-09-08 14:30:00,109.93,109.94,109.89,109.92,31962.0,94.2664,94.2749,94.2321,94.2578,31962.0
2021-09-08 14:35:00,109.92,109.92,109.85,109.87,22041.0,94.2578,94.2578,94.1978,94.2149,22041.0
2021-09-08 14:40:00,109.88,109.91,109.83,109.9,28737.0,94.2235,94.2492,94.1806,94.2406,28737.0
2021-09-08 14:45:00,109.9,109.96,109.88,109.95,32111.0,94.2406,94.2921,94.2235,94.2835,32111.0
2021-09-08 14:50:00,109.95,110.01,109.95,110.0,21455.0,94.2835,94.335,94.2835,94.3264,21455.0
2021-09-08 14:55:00,109.99,110.04,109.97,110.03,31306.0,94.3178,94.3607,94.3007,94.3521,31306.0
2021-09-08 15:00:00,110.03,110.1,110.01,110.09,21121.0,94.3521,94.4121,94.335,94.4036,21121.0
2021-09-08 15:05:00,110.11,110.12,110.04,110.04,31503.0,94.4207,94.4293,94.3607,94.3607,31503.0
2021-09-08 15:10:00,110.04,110.08,110.03,110.07,36634.0,94.3607,94.395,94.3521,94.3864,36634.0
2021-09-08 15:15:00,110.08,110.13,110.07,110.12,127086.0,94.395,94.4379,94.3864,94.4293,127086.0
2021-09-08 15:20:00,110.12,110.13,110.08,110.09,71288.0,94.4293,94.4379,94.395,94.4036,71288.0
2021-09-08 15:25:00,110.08,110.1,109.99,110.0,141378.0,94.395,94.4121,94.3178,94.3264,141378.0
2021-09-08 15:30:00,110.0,110.04,109.96,109.97,71961.0,94.3264,94.3607,94.2921,94.3007,71961.0
2021-09-08 15:35:00,109.97,110.09,109.95,110.07,56148.0,94.3007,94.4036,94.2835,94.3864,56148.0
2021-09-08 15:40:00,110.08,110.2,110.07,110.18,52395.0,94.395,94.4979,94.3864,94.4807,52395.0
2021-09-08 15:45:00,110.18,110.23,110.03,110.04,129600.0,94.4807,94.5236,94.3521,94.3607,129600.0
2021-09-08 15:50:00,110.03,110.2,110.03,110.16,125944.0,94.3521,94.4979,94.3521,94.4636,125944.0
2021-09-08 15:55:00,110.16,110.28,110.16,110.25,188785.0,94.4636,94.5665,94.4636,94.5408,188785.0
2021-09-09 09:30:00,109.62,109.74,109.03,109.22,516173.0,94.0005,94.1034,93.4946,93.6575,516173.0
2021-09-09 09:35:00,109.23,109.56,109.21,109.51,114052.0,93.6661,93.9491,93.6489,93.9062,114052.0
2021-09-09 09:40:00,109.51,109.54,109.3,109.33,141340.0,93.9062,93.9319,93.7261,93.7518,141340.0
2021-09-09 09:45:00,109.33,109.46,109.21,109.34,120570.0,93.7518,93.8633,93.6489,93.7604,120570.0
2021-09-09 09:50:00,109.36,109.58,109.36,109.51,69376.0,93.7776,93.9662,93.7776,93.9062,69376.0
2021-09-09 09:55:00,109.51,109.6,109.47,109.56,41866.0,93.9062,93.9834,93.8719,93.9491,41866.0
2021-09-09 10:00:00,109.54,109.63,109.37,109.56,130176.0,93.9319,94.0091,93.7861,93.9491,130176.0
2021-09-09 10:05:00,109.56,109.6,109.51,109.57,24920.0,93.9491,93.9834,93.9062,93.9576,24920.0
2021-09-09 10:10:00,109.58,109.66,109.47,109.54,42725.0,93.9662,94.0348,93.8719,93.9319,42725.0
2021-09-09 10:15:00,109.55,109.61,109.5,109.53,29585.0,93.9405,93.9919,93.8976,93.9233,29585.0
2021-09-09 10:20:00,109.54,109.55,109.39,109.4,24504.0,93.9319,93.9405,93.8033,93.8119,24504.0
2021-09-09 10:25:00,109.4,109.45,109.32,109.32,33650.0,93.8119,93.8547,93.7433,93.7433,33650.0
2021-09-09 10:30:00,109.31,109.47,109.3,109.37,50846.0,93.7347,93.8719,93.7261,93.7861,50846.0
2021-09-09 10:35:00,109.37,109.41,109.32,109.39,27443.0,93.7861,93.8204,93.7433,93.8033,27443.0
2021-09-09 10:40:00,109.39,109.43,109.3,109.36,48902.0,93.8033,93.8376,93.7261,93.7776,48902.0
2021-09-09 10:45:00,109.35,109.39,109.31,109.37,57205.0,93.769,93.8033,93.7347,93.7861,57205.0
2021-09-09 10:50:00,109.37,109.44,109.32,109.34,27949.0,93.7861,93.8462,93.7433,93.7604,27949.0
2021-09-09 10:55:00,109.34,109.38,109.27,109.38,77846.0,93.7604,93.7947,93.7004,93.7947,77846.0
2021-09-09 11:00:00,109.38,109.45,109.36,109.42,51612.0,93.7947,93.8547,93.7776,93.829,51612.0
2021-09-09 11:05:00,109.42,109.44,109.3,109.31,57383.0,93.829,93.8462,93.7261,93.7347,57383.0
2021-09-09 11:10:00,109.32,109.35,109.26,109.27,99023.0,93.7433,93.769,93.6918,93.7004,99023.0
2021-09-09 11:15:00,109.27,109.3,109.2,109.26,73328.0,93.7004,93.7261,93.6404,93.6918,73328.0
2021-09-09 11:20:00,109.26,109.39,109.25,109.39,40609.0,93.6918,93.8033,93.6832,93.8033,40609.0
2021-09-09 11:25:00,109.39,109.41,109.29,109.3,34020.0,93.8033,93.8204,93.7175,93.7261,34020.0
2021-09-09 11:30:00,109.3,109.33,109.26,109.3,29302.0,93.7261,93.7518,93.6918,93.7261,29302.0
2021-09-09 11:35:00,109.3,109.4,109.3,109.39,17386.0,93.7261,93.8119,93.7261,93.8033,17386.0
2021-09-09 11:40:00,109.39,109.46,109.35,109.36,20733.0,93.8033,93.8633,93.769,93.7776,20733.0
2021-09-09 11:45:00,109.36,109.4,109.34,109.37,42416.0,93.7776,93.8119,93.7604,93.7861,42416.0
2021-09-09 11:50:00,109.4,109.46,109.36,109.42,19438.0,93.8119,93.8633,93.7776,93.829,19438.0
2021-09-09 11:55:00,109.43,109.44,109.35,109.36,11493.0,93.8376,93.8462,93.769,93.7776,11493.0
2021-09-09 12:00:00,109.36,109.36,109.24,109.24,16017.0,93.7776,93.7776,93.6747,93.6747,16017.0
2021-09-09 12:05:00,109.25,109.29,109.22,109.28,22243.0,93.6832,93.7175,93.6575,93.709,22243.0
2021-09-09 12:10:00,109.29,109.3,109.24,109.3,16324.0,93.7175,93.7261,93.6747,93.7261,16324.0
2021-09-09 12:15:00,109.29,109.29,109.22,109.28,26346.0,93.7175,93.7175,93.6575,93.709,26346.0
2021-09-09 12:20:00,109.29,109.29,109.24,109.24,20005.0,93.7175,93.7175,93.6747,93.6747,20005.0
2021-09-09 12:25:00,109.24,109.29,109.23,109.28,19140.0,93.6747,93.7175,93.6661,93.709,19140.0
2021-09-09 12:30:00,109.26,109.26,109.21,109.23,34964.0,93.6918,93.6918,93.6489,93.6661,34964.0
2021-09-09 12:35:00,109.23,109.25,109.2,109.21,18058.0,93.6661,93.6832,93.6404,93.6489,18058.0
2021-09-09 12:40:00,109.21,109.28,109.2,109.28,23417.0,93.6489,93.709,93.6404,93.709,23417.0
2021-09-09 12:45:00,109.29,109.36,109.28,109.33,31460.0,93.7175,93.7776,93.709,93.7518,31460.0
2021-09-09 12:50:00,109.32,109.32,109.2,109.22,44056.0,93.7433,93.7433,93.6404,93.6575,44056.0
2021-09-09 12:55:00,109.22,109.23,109.07,109.07,44841.0,93.6575,93.6661,93.5289,93.5289,44841.0
2021-09-09 13:00:00,109.07,109.24,109.07,109.24,41043.0,93.5289,93.6747,93.5289,93.6747,41043.0
2021-09-09 13:05:00,109.24,109.26,109.2,109.21,16653.0,93.6747,93.6918,93.6404,93.6489,16653.0
2021-09-09 13:10:00,109.21,109.25,109.2,109.23,12096.0,93.6489,93.6832,93.6404,93.6661,12096.0
2021-09-09 13:15:00,109.23,109.25,109.19,109.2,24509.0,93.6661,93.6832,93.6318,93.6404,24509.0
2021-09-09 13:20:00,109.2,109.2,108.98,109.06,78053.0,93.6404,93.6404,93.4517,93.5203,78053.0
2021-09-09 13:25:00,109.06,109.08,108.99,109.03,33116.0,93.5203,93.5375,93.4603,93.4946,33116.0
2021-09-09 13:30:00,109.02,109.02,108.8,108.83,60104.0,93.486,93.486,93.2974,93.3231,60104.0
2021-09-09 13:35:00,108.84,108.98,108.81,108.86,46113.0,93.3317,93.4517,93.3059,93.3488,46113.0
2021-09-09 13:40:00,108.86,108.98,108.85,108.94,30139.0,93.3488,93.4517,93.3402,93.4174,30139.0
2021-09-09 13:45:00,108.95,108.95,108.87,108.88,44551.0,93.426,93.426,93.3574,93.366,44551.0
2021-09-09 13:50:00,108.89,108.91,108.86,108.89,23636.0,93.3745,93.3917,93.3488,93.3745,23636.0
2021-09-09 13:55:00,108.9,108.93,108.81,108.81,45904.0,93.3831,93.4088,93.3059,93.3059,45904.0
2021-09-09 14:00:00,108.81,108.87,108.67,108.69,58923.0,93.3059,93.3574,93.1859,93.203,58923.0
2021-09-09 14:05:00,108.69,108.87,108.67,108.86,25389.0,93.203,93.3574,93.1859,93.3488,25389.0
2021-09-09 14:10:00,108.85,108.85,108.79,108.84,14557.0,93.3402,93.3402,93.2888,93.3317,14557.0
2021-09-09 14:15:00,108.84,108.9,108.83,108.85,38215.0,93.3317,93.3831,93.3231,93.3402,38215.0
2021-09-09 14:20:00,108.84,108.87,108.77,108.79,27605.0,93.3317,93.3574,93.2716,93.2888,27605.0
2021-09-09 14:25:00,108.8,108.81,108.72,108.72,18743.0,93.2974,93.3059,93.2288,93.2288,18743.0
2021-09-09 14:30:00,108.72,108.74,108.66,108.67,32463.0,93.2288,93.2459,93.1773,93.1859,32463.0
2021-09-09 14:35:00,108.68,108.69,108.61,108.62,26923.0,93.1945,93.203,93.1344,93.143,26923.0
2021-09-09 14:40:00,108.62,108.63,108.57,108.6,21344.0,93.143,93.1516,93.1001,93.1259,21344.0
2021-09-09 14:45:00,108.6,108.73,108.57,108.73,25176.0,93.1259,93.2373,93.1001,93.2373,25176.0
2021-09-09 14:50:00,108.73,108.83,108.72,108.76,35010.0,93.2373,93.3231,93.2288,93.2631,35010.0
2021-09-09 14:55:00,108.76,108.76,108.65,108.65,22467.0,93.2631,93.2631,93.1687,93.1687,22467.0
2021-09-09 15:00:00,108.64,108.71,108.64,108.68,78053.0,93.1602,93.2202,93.1602,93.1945,78053.0
2021-09-09 15:05:00,108.67,108.77,108.67,108.77,28184.0,93.1859,93.2716,93.1859,93.2716,28184.0
2021-09-09 15:10:00,108.78,108.86,108.7,108.7,25455.0,93.2802,93.3488,93.2116,93.2116,25455.0
2021-09-09 15:15:00,108.7,108.74,108.66,108.66,30093.0,93.2116,93.2459,93.1773,93.1773,30093.0
2021-09-09 15:20:00,108.66,108.71,108.6,108.63,48470.0,93.1773,93.2202,93.1259,93.1516,48470.0
2021-09-09 15:25:00,108.61,108.72,108.6,108.62,212582.0,93.1344,93.2288,93.1259,93.143,212582.0
2021-09-09 15:30:00,108.61,108.61,108.3,108.31,160187.0,93.1344,93.1344,92.8686,92.8772,160187.0
2021-09-09 15:35:00,108.31,108.34,108.25,108.3,137903.0,92.8772,92.9029,92.8257,92.8686,137903.0
2021-09-09 15:40:00,108.29,108.35,108.2,108.23,59314.0,92.86,92.9115,92.7829,92.8086,59314.0
2021-09-09 15:45:00,108.22,108.26,108.16,108.22,61572.0,92.8,92.8343,92.7486,92.8,61572.0
2021-09-09 15:50:00,108.22,108.22,108.01,108.02,132147.0,92.8,92.8,92.6199,92.6285,132147.0
2021-09-09 15:55:00,108.01,108.13,107.95,107.96,328597.0,92.6199,92.7228,92.5685,92.5771,328597.0
2021-09-10 09:30:00,108.2,108.25,107.66,107.66,267586.0,92.7829,92.8257,92.3198,92.3198,267586.0
2021-09-10 09:35:00,107.68,107.71,107.51,107.55,157900.0,92.3369,92.3627,92.1912,92.2255,157900.0
2021-09-10 09:40:00,107.55,107.64,107.47,107.48,330374.0,92.2255,92.3026,92.1569,92.1654,330374.0
2021-09-10 09:45:00,107.48,107.49,107.06,107.07,143066.0,92.1654,92.174,91.8053,91.8139,143066.0
2021-09-10 09:50:00,107.07,107.15,106.91,107.09,160136.0,91.8139,91.8825,91.6767,91.831,160136.0
2021-09-10 09:55:00,107.09,107.19,107.0,107.06,175118.0,91.831,91.9168,91.7538,91.8053,175118.0
2021-09-10 10:00:00,107.05,107.1,106.89,106.98,159613.0,91.7967,91.8396,91.6595,91.7367,159613.0
2021-09-10 10:05:00,106.99,107.1,106.98,107.07,42044.0,91.7453,91.8396,91.7367,91.8139,42044.0
2021-09-10 10:10:00,107.07,107.16,107.03,107.14,49662.0,91.8139,91.891,91.7796,91.8739,49662.0
2021-09-10 10:15:00,107.15,107.27,107.05,107.08,66317.0,91.8825,91.9854,91.7967,91.8224,66317.0
2021-09-10 10:20:00,107.09,107.17,107.06,107.13,35893.0,91.831,91.8996,91.8053,91.8653,35893.0
2021-09-10 10:25:00,107.11,107.18,107.09,107.13,28538.0,91.8482,91.9082,91.831,91.8653,28538.0
2021-09-10 10:30:00,107.12,107.17,106.86,107.17,62150.0,91.8567,91.8996,91.6338,91.8996,62150.0
2021-09-10 10:35:00,107.19,107.32,107.14,107.16,35898.0,91.9168,92.0282,91.8739,91.891,35898.0
2021-09-10 10:40:00,107.15,107.16,106.86,106.89,34373.0,91.8825,91.891,91.6338,91.6595,34373.0
2021-09-10 10:45:00,106.9,106.9,106.64,106.68,47924.0,91.6681,91.6681,91.4451,91.4794,47924.0
2021-09-10 10:50:00,106.68,106.83,106.64,106.76,51588.0,91.4794,91.6081,91.4451,91.548,51588.0
2021-09-10 10:55:00,106.72,106.97,106.63,106.97,46972.0,91.5137,91.7281,91.4366,91.7281,46972.0
2021-09-10 11:00:00,106.97,107.09,106.87,107.09,41370.0,91.7281,91.831,91.6424,91.831,41370.0
2021-09-10 11:05:00,107.1,107.13,106.96,107.08,57216.0,91.8396,91.8653,91.7195,91.8224,57216.0
2021-09-10 11:10:00,107.09,107.28,107.09,107.19,45952.0,91.831,91.9939,91.831,91.9168,45952.0
2021-09-10 11:15:00,107.2,107.32,107.18,107.28,23404.0,91.9253,92.0282,91.9082,91.9939,23404.0
2021-09-10 11:20:00,107.29,107.36,107.24,107.28,31020.0,92.0025,92.0625,91.9596,91.9939,31020.0
2021-09-10 11:25:00,107.28,107.32,107.16,107.16,23696.0,91.9939,92.0282,91.891,91.891,23696.0
2021-09-10 11:30:00,107.16,107.24,107.15,107.15,39734.0,91.891,91.9596,91.8825,91.8825,39734.0
2021-09-10 11:35:00,107.13,107.18,107.08,107.15,20522.0,91.8653,91.9082,91.8224,91.8825,20522.0
2021-09-10 11:40:00,107.15,107.16,107.08,107.16,12585.0,91.8825,91.891,91.8224,91.891,12585.0
2021-09-10 11:45:00,107.15,107.23,107.05,107.06,19784.0,91.8825,91.9511,91.7967,91.8053,19784.0
2021-09-10 11:50:00,107.07,107.18,107.03,107.13,19369.0,91.8139,91.9082,91.7796,91.8653,19369.0
2021-09-10 11:55:00,107.13,107.3,107.12,107.25,49382.0,91.8653,92.0111,91.8567,91.9682,49382.0
2021-09-10 12:00:00,107.25,107.31,107.22,107.29,25240.0,91.9682,92.0197,91.9425,92.0025,25240.0
2021-09-10 12:05:00,107.3,107.46,107.3,107.42,13963.0,92.0111,92.1483,92.0111,92.114,13963.0
2021-09-10 12:10:00,107.42,107.48,107.39,107.48,13291.0,92.114,92.1654,92.0883,92.1654,13291.0
2021-09-10 12:15:00,107.49,107.56,107.44,107.44,19586.0,92.174,92.234,92.1311,92.1311,19586.0
2021-09-10 12:20:00,107.46,107.51,107.46,107.49,13005.0,92.1483,92.1912,92.1483,92.174,13005.0
2021-09-10 12:25:00,107.49,107.51,107.29,107.31,88341.0,92.174,92.1912,92.0025,92.0197,88341.0
2021-09-10 12:30:00,107.32,107.32,107.22,107.3,43937.0,92.0282,92.0282,91.9425,92.0111,43937.0
2021-09-10 12:35:00,107.3,107.37,107.3,107.32,34483.0,92.0111,92.0711,92.0111,92.0282,34483.0
2021-09-10 12:40:00,107.32,107.34,107.23,107.23,64290.0,92.0282,92.0454,91.9511,91.9511,64290.0
2021-09-10 12:45:00,107.23,107.25,107.15,107.18,44827.0,91.9511,91.9682,91.8825,91.9082,44827.0
2021-09-10 12:50:00,107.18,107.21,107.13,107.15,103865.0,91.9082,91.9339,91.8653,91.8825,103865.0
2021-09-10 12:55:00,107.15,107.17,107.12,107.13,10457.0,91.8825,91.8996,91.8567,91.8653,10457.0
2021-09-10 13:00:00,107.14,107.21,107.08,107.19,37389.0,91.8739,91.9339,91.8224,91.9168,37389.0
2021-09-10 13:05:00,107.18,107.24,107.15,107.19,16349.0,91.9082,91.9596,91.8825,91.9168,16349.0
2021-09-10 13:10:00,107.19,107.24,107.15,107.23,10631.0,91.9168,91.9596,91.8825,91.9511,10631.0
2021-09-10 13:15:00,107.23,107.27,107.17,107.27,11293.0,91.9511,91.9854,91.8996,91.9854,11293.0
2021-09-10 13:20:00,107.27,107.29,107.22,107.28,28403.0,91.9854,92.0025,91.9425,91.9939,28403.0
2021-09-10 13:25:00,107.28,107.38,107.27,107.35,12778.0,91.9939,92.0797,91.9854,92.054,12778.0
2021-09-10 13:30:00,107.35,107.4,107.34,107.4,15575.0,92.054,92.0968,92.0454,92.0968,15575.0
2021-09-10 13:35:00,107.41,107.42,107.37,107.41,46297.0,92.1054,92.114,92.0711,92.1054,46297.0
2021-09-10 13:40:00,107.41,107.45,107.39,107.43,11339.0,92.1054,92.1397,92.0883,92.1226,11339.0
2021-09-10 13:45:00,107.43,107.45,107.36,107.39,78453.0,92.1226,92.1397,92.0625,92.0883,78453.0
2021-09-10 13:50:00,107.39,107.39,107.32,107.35,73025.0,92.0883,92.0883,92.0282,92.054,73025.0
2021-09-10 13:55:00,107.34,107.34,107.29,107.29,11219.0,92.0454,92.0454,92.0025,92.0025,11219.0
2021-09-10 14:00:00,107.29,107.37,107.28,107.37,30913.0,92.0025,92.0711,91.9939,92.0711,30913.0
2021-09-10 14:05:00,107.38,107.39,107.33,107.36,14257.0,92.0797,92.0883,92.0368,92.0625,14257.0
2021-09-10 14:10:00,107.36,107.36,107.29,107.3,17223.0,92.0625,92.0625,92.0025,92.0111,17223.0
2021-09-10 14:15:00,107.3,107.33,107.27,107.28,17879.0,92.0111,92.0368,91.9854,91.9939,17879.0
2021-09-10 14:20:00,107.28,107.34,107.26,107.31,14271.0,91.9939,92.0454,91.9768,92.0197,14271.0
2021-09-10 14:25:00,107.33,107.36,107.31,107.34,12054.0,92.0368,92.0625,92.0197,92.0454,12054.0
2021-09-10 14:30:00,107.34,107.41,107.33,107.35,24333.0,92.0454,92.1054,92.0368,92.054,24333.0
2021-09-10 14:35:00,107.36,107.4,107.35,107.39,23126.0,92.0625,92.0968,92.054,92.0883,23126.0
2021-09-10 14:40:00,107.4,107.45,107.39,107.45,24101.0,92.0968,92.1397,92.0883,92.1397,24101.0
2021-09-10 14:45:00,107.45,107.48,107.42,107.43,41148.0,92.1397,92.1654,92.114,92.1226,41148.0
2021-09-10 14:50:00,107.43,107.52,107.42,107.51,15927.0,92.1226,92.1997,92.114,92.1912,15927.0
2021-09-10 14:55:00,107.51,107.53,107.38,107.39,17668.0,92.1912,92.2083,92.0797,92.0883,17668.0
2021-09-10 15:00:00,107.37,107.39,107.32,107.34,57622.0,92.0711,92.0883,92.0282,92.0454,57622.0
2021-09-10 15:05:00,107.34,107.42,107.34,107.35,32611.0,92.0454,92.114,92.0454,92.054,32611.0
2021-09-10 15:10:00,107.34,107.4,107.3,107.4,43777.0,92.0454,92.0968,92.0111,92.0968,43777.0
2021-09-10 15:15:00,107.39,107.4,107.21,107.3,71666.0,92.0883,92.0968,91.9339,92.0111,71666.0
2021-09-10 15:20:00,107.3,107.3,107.15,107.17,28496.0,92.0111,92.0111,91.8825,91.8996,28496.0
2021-09-10 15:25:00,107.16,107.2,107.1,107.15,31982.0,91.891,91.9253,91.8396,91.8825,31982.0
2021-09-10 15:30:00,107.16,107.16,107.0,107.01,137808.0,91.891,91.891,91.7538,91.7624,137808.0
2021-09-10 15:35:00,107.01,107.03,106.83,106.87,99840.0,91.7624,91.7796,91.6081,91.6424,99840.0
2021-09-10 15:40:00,106.87,106.95,106.84,106.92,82213.0,91.6424,91.711,91.6166,91.6852,82213.0
2021-09-10 15:45:00,106.92,106.93,106.65,106.66,89517.0,91.6852,91.6938,91.4537,91.4623,89517.0
2021-09-10 15:50:00,106.65,106.66,106.52,106.59,111522.0,91.4537,91.4623,91.3422,91.4023,111522.0
2021-09-10 15:55:00,106.6,106.6,106.38,106.43,245980.0,91.4108,91.4108,91.2222,91.2651,245980.0
2021-09-13 09:30:00,107.18,107.38,106.96,106.97,197391.0,91.9082,92.0797,91.7195,91.7281,197391.0
2021-09-13 09:35:00,106.97,107.11,106.97,107.05,112179.0,91.7281,91.8482,91.7281,91.7967,112179.0
2021-09-13 09:40:00,107.07,107.33,106.91,107.27,91330.0,91.8139,92.0368,91.6767,91.9854,91330.0
2021-09-13 09:45:00,107.28,107.48,107.24,107.47,65627.0,91.9939,92.1654,91.9596,92.1569,65627.0
2021-09-13 09:50:00,107.44,107.5,107.18,107.18,138883.0,92.1311,92.1826,91.9082,91.9082,138883.0
2021-09-13 09:55:00,107.2,107.46,107.19,107.41,42307.0,91.9253,92.1483,91.9168,92.1054,42307.0
2021-09-13 10:00:00,107.4,107.49,107.21,107.21,102495.0,92.0968,92.174,91.9339,91.9339,102495.0
2021-09-13 10:05:00,107.2,107.33,107.13,107.31,57220.0,91.9253,92.0368,91.8653,92.0197,57220.0
2021-09-13 10:10:00,107.3,107.52,107.24,107.46,47010.0,92.0111,92.1997,91.9596,92.1483,47010.0
2021-09-13 10:15:00,107.46,107.56,107.3,107.32,102100.0,92.1483,92.234,92.0111,92.0282,102100.0
2021-09-13 10:20:00,107.33,107.7,107.31,107.65,48093.0,92.0368,92.3541,92.0197,92.3112,48093.0
2021-09-13 10:25:00,107.65,107.68,107.46,107.66,35833.0,92.3112,92.3369,92.1483,92.3198,35833.0
2021-09-13 10:30:00,107.66,107.77,107.55,107.61,51375.0,92.3198,92.4141,92.2255,92.2769,51375.0
2021-09-13 10:35:00,107.61,107.76,107.56,107.64,53475.0,92.2769,92.4055,92.234,92.3026,53475.0
2021-09-13 10:40:00,107.65,107.71,107.44,107.5,37689.0,92.3112,92.3627,92.1311,92.1826,37689.0
2021-09-13 10:45:00,107.52,107.82,107.52,107.74,41841.0,92.1997,92.457,92.1997,92.3884,41841.0
2021-09-13 10:50:00,107.75,107.97,107.73,107.93,39521.0,92.397,92.5856,92.3798,92.5513,39521.0
2021-09-13 10:55:00,107.93,107.97,107.86,107.92,45148.0,92.5513,92.5856,92.4913,92.5428,45148.0
2021-09-13 11:00:00,107.95,108.01,107.91,107.97,44923.0,92.5685,92.6199,92.5342,92.5856,44923.0
2021-09-13 11:05:00,107.98,108.0,107.85,107.85,37472.0,92.5942,92.6114,92.4827,92.4827,37472.0
2021-09-13 11:10:00,107.85,107.97,107.69,107.69,54866.0,92.4827,92.5856,92.3455,92.3455,54866.0
2021-09-13 11:15:00,107.68,107.73,107.63,107.68,56227.0,92.3369,92.3798,92.2941,92.3369,56227.0
2021-09-13 11:20:00,107.66,107.78,107.61,107.75,21274.0,92.3198,92.4227,92.2769,92.397,21274.0
2021-09-13 11:25:00,107.74,107.84,107.69,107.82,20731.0,92.3884,92.4742,92.3455,92.457,20731.0
2021-09-13 11:30:00,107.82,107.89,107.79,107.85,17644.0,92.457,92.517,92.4313,92.4827,17644.0
2021-09-13 11:35:00,107.84,107.93,107.73,107.93,34951.0,92.4742,92.5513,92.3798,92.5513,34951.0
2021-09-13 11:40:00,107.92,107.94,107.73,107.77,13955.0,92.5428,92.5599,92.3798,92.4141,13955.0
2021-09-13 11:45:00,107.77,107.87,107.74,107.85,24430.0,92.4141,92.4999,92.3884,92.4827,24430.0
2021-09-13 11:50:00,107.84,107.87,107.75,107.84,83643.0,92.4742,92.4999,92.397,92.4742,83643.0
2021-09-13 11:55:00,107.84,107.85,107.78,107.79,22635.0,92.4742,92.4827,92.4227,92.4313,22635.0
2021-09-13 12:00:00,107.8,107.81,107.6,107.66,20710.0,92.4399,92.4484,92.2683,92.3198,20710.0
2021-09-13 12:05:00,107.66,107.67,107.5,107.5,20186.0,92.3198,92.3284,92.1826,92.1826,20186.0
2021-09-13 12:10:00,107.49,107.61,107.49,107.54,20682.0,92.174,92.2769,92.174,92.2169,20682.0
2021-09-13 12:15:00,107.52,107.54,107.4,107.43,16359.0,92.1997,92.2169,92.0968,92.1226,16359.0
2021-09-13 12:20:00,107.44,107.51,107.44,107.48,21251.0,92.1311,92.1912,92.1311,92.1654,21251.0
2021-09-13 12:25:00,107.47,107.5,107.33,107.43,12067.0,92.1569,92.1826,92.0368,92.1226,12067.0
2021-09-13 12:30:00,107.44,107.48,107.4,107.41,39046.0,92.1311,92.1654,92.0968,92.1054,39046.0
2021-09-13 12:35:00,107.41,107.46,107.31,107.31,23278.0,92.1054,92.1483,92.0197,92.0197,23278.0
2021-09-13 12:40:00,107.32,107.36,107.28,107.28,15661.0,92.0282,92.0625,91.9939,91.9939,15661.0
2021-09-13 12:45:00,107.29,107.38,107.28,107.36,11996.0,92.0025,92.0797,91.9939,92.0625,11996.0
2021-09-13 12:50:00,107.37,107.39,107.28,107.29,14219.0,92.0711,92.0883,91.9939,92.0025,14219.0
2021-09-13 12:55:00,107.31,107.32,107.24,107.27,69937.0,92.0197,92.0282,91.9596,91.9854,69937.0
2021-09-13 13:00:00,107.28,107.32,107.18,107.19,8592.0,91.9939,92.0282,91.9082,91.9168,8592.0
2021-09-13 13:05:00,107.19,107.28,107.19,107.2,85327.0,91.9168,91.9939,91.9168,91.9253,85327.0
2021-09-13 13:10:00,107.2,107.22,107.17,107.19,54983.0,91.9253,91.9425,91.8996,91.9168,54983.0
2021-09-13 13:15:00,107.2,107.29,107.19,107.24,51930.0,91.9253,92.0025,91.9168,91.9596,51930.0
2021-09-13 13:20:00,107.24,107.27,107.2,107.22,34581.0,91.9596,91.9854,91.9253,91.9425,34581.0
2021-09-13 13:25:00,107.22,107.24,107.11,107.14,33683.0,91.9425,91.9596,91.8482,91.8739,33683.0
2021-09-13 13:30:00,107.15,107.26,107.09,107.2,102883.0,91.8825,91.9768,91.831,91.9253,102883.0
2021-09-13 13:35:00,107.21,107.26,107.19,107.23,35669.0,91.9339,91.9768,91.9168,91.9511,35669.0
2021-09-13 13:40:00,107.23,107.29,107.21,107.26,19286.0,91.9511,92.0025,91.9339,91.9768,19286.0
2021-09-13 13:45:00,107.24,107.34,107.23,107.31,17893.0,91.9596,92.0454,91.9511,92.0197,17893.0
2021-09-13 13:50:00,107.31,107.32,107.23,107.23,21288.0,92.0197,92.0282,91.9511,91.9511,21288.0
2021-09-13 13:55:00,107.23,107.29,107.23,107.29,17171.0,91.9511,92.0025,91.9511,92.0025,17171.0
2021-09-13 14:00:00,107.29,107.34,107.26,107.29,27447.0,92.0025,92.0454,91.9768,92.0025,27447.0
2021-09-13 14:05:00,107.29,107.31,107.11,107.11,49105.0,92.0025,92.0197,91.8482,91.8482,49105.0
2021-09-13 14:10:00,107.11,107.11,107.0,107.01,39349.0,91.8482,91.8482,91.7538,91.7624,39349.0
2021-09-13 14:15:00,107.0,107.07,106.96,107.07,21157.0,91.7538,91.8139,91.7195,91.8139,21157.0
2021-09-13 14:20:00,107.07,107.07,106.92,106.92,93420.0,91.8139,91.8139,91.6852,91.6852,93420.0
2021-09-13 14:25:00,106.93,106.99,106.89,106.9,35981.0,91.6938,91.7453,91.6595,91.6681,35981.0
2021-09-13 14:30:00,106.92,106.95,106.84,106.88,73023.0,91.6852,91.711,91.6166,91.6509,73023.0
2021-09-13 14:35:00,106.9,106.91,106.82,106.83,16996.0,91.6681,91.6767,91.5995,91.6081,16996.0
2021-09-13 14:40:00,106.83,107.08,106.83,107.07,28261.0,91.6081,91.8224,91.6081,91.8139,28261.0
2021-09-13 14:45:00,107.08,107.16,106.99,107.16,26599.0,91.8224,91.891,91.7453,91.891,26599.0
2021-09-13 14:50:00,107.16,107.17,107.11,107.13,19654.0,91.891,91.8996,91.8482,91.8653,19654.0
2021-09-13 14:55:00,107.13,107.15,107.04,107.07,25228.0,91.8653,91.8825,91.7881,91.8139,25228.0
2021-09-13 15:00:00,107.06,107.06,106.89,106.95,39854.0,91.8053,91.8053,91.6595,91.711,39854.0
2021-09-13 15:05:00,106.96,107.07,106.92,107.02,29463.0,91.7195,91.8139,91.6852,91.771,29463.0
2021-09-13 15:10:00,107.03,107.18,107.02,107.18,29400.0,91.7796,91.9082,91.771,91.9082,29400.0
2021-09-13 15:15:00,107.17,107.26,107.15,107.18,43455.0,91.8996,91.9768,91.8825,91.9082,43455.0
2021-09-13 15:20:00,107.18,107.27,107.12,107.2,40544.0,91.9082,91.9854,91.8567,91.9253,40544.0
2021-09-13 15:25:00,107.21,107.35,107.15,107.34,28718.0,91.9339,92.054,91.8825,92.0454,28718.0
2021-09-13 15:30:00,107.35,107.47,107.28,107.47,141469.0,92.054,92.1569,91.9939,92.1569,141469.0
2021-09-13 15:35:00,107.47,107.47,107.32,107.42,58080.0,92.1569,92.1569,92.0282,92.114,58080.0
2021-09-13 15:40:00,107.41,107.41,107.22,107.23,113116.0,92.1054,92.1054,91.9425,91.9511,113116.0
2021-09-13 15:45:00,107.23,107.29,107.09,107.11,90858.0,91.9511,92.0025,91.831,91.8482,90858.0
2021-09-13 15:50:00,107.13,107.28,107.09,107.15,138131.0,91.8653,91.9939,91.831,91.8825,138131.0
2021-09-13 15:55:00,107.14,107.19,107.06,107.14,359856.0,91.8739,91.9168,91.8053,91.8739,359856.0
2021-09-14 09:30:00,107.69,107.69,107.19,107.65,136257.0,92.3455,92.3455,91.9168,92.3112,136257.0
2021-09-14 09:35:00,107.65,107.73,107.54,107.55,54440.0,92.3112,92.3798,92.2169,92.2255,54440.0
2021-09-14 09:40:00,107.57,107.71,107.45,107.66,45083.0,92.2426,92.3627,92.1397,92.3198,45083.0
2021-09-14 09:45:00,107.66,107.68,107.41,107.41,38150.0,92.3198,92.3369,92.1054,92.1054,38150.0
2021-09-14 09:50:00,107.4,107.44,107.25,107.28,61245.0,92.0968,92.1311,91.9682,91.9939,61245.0
2021-09-14 09:55:00,107.29,107.29,107.09,107.22,36900.0,92.0025,92.0025,91.831,91.9425,36900.0
2021-09-14 10:00:00,107.2,107.37,107.11,107.2,63923.0,91.9253,92.0711,91.8482,91.9253,63923.0
2021-09-14 10:05:00,107.21,107.32,107.16,107.31,24852.0,91.9339,92.0282,91.891,92.0197,24852.0
2021-09-14 10:10:00,107.28,107.3,107.08,107.29,40524.0,91.9939,92.0111,91.8224,92.0025,40524.0
2021-09-14 10:15:00,107.26,107.37,107.22,107.22,25395.0,91.9768,92.0711,91.9425,91.9425,25395.0
2021-09-14 10:20:00,107.22,107.23,107.03,107.1,20644.0,91.9425,91.9511,91.7796,91.8396,20644.0
2021-09-14 10:25:00,107.11,107.26,107.01,107.24,29114.0,91.8482,91.9768,91.7624,91.9596,29114.0
2021-09-14 10:30:00,107.23,107.36,107.21,107.31,25502.0,91.9511,92.0625,91.9339,92.0197,25502.0
2021-09-14 10:35:00,107.31,107.36,107.11,107.11,21730.0,92.0197,92.0625,91.8482,91.8482,21730.0
2021-09-14 10:40:00,107.11,107.36,107.11,107.19,22327.0,91.8482,92.0625,91.8482,91.9168,22327.0
2021-09-14 10:45:00,107.22,107.26,107.06,107.06,27910.0,91.9425,91.9768,91.8053,91.8053,27910.0
2021-09-14 10:50:00,107.06,107.19,107.01,107.17,34522.0,91.8053,91.9168,91.7624,91.8996,34522.0
2021-09-14 10:55:00,107.14,107.18,107.09,107.1,28949.0,91.8739,91.9082,91.831,91.8396,28949.0
2021-09-14 11:00:00,107.11,107.22,107.08,107.1,109626.0,91.8482,91.9425,91.8224,91.8396,109626.0
2021-09-14 11:05:00,107.08,107.1,107.02,107.06,43475.0,91.8224,91.8396,91.771,91.8053,43475.0
2021-09-14 11:10:00,107.06,107.13,107.05,107.12,92226.0,91.8053,91.8653,91.7967,91.8567,92226.0
2021-09-14 11:15:00,107.11,107.13,107.05,107.08,35244.0,91.8482,91.8653,91.7967,91.8224,35244.0
2021-09-14 11:20:00,107.09,107.19,107.06,107.17,26833.0,91.831,91.9168,91.8053,91.8996,26833.0
2021-09-14 11:25:00,107.17,107.2,107.14,107.14,12930.0,91.8996,91.9253,91.8739,91.8739,12930.0
2021-09-14 11:30:00,107.15,107.2,107.06,107.13,36830.0,91.8825,91.9253,91.8053,91.8653,36830.0
2021-09-14 11:35:00,107.13,107.19,107.11,107.15,39048.0,91.8653,91.9168,91.8482,91.8825,39048.0
2021-09-14 11:40:00,107.15,107.16,107.1,107.12,13832.0,91.8825,91.891,91.8396,91.8567,13832.0
2021-09-14 11:45:00,107.13,107.17,107.09,107.15,26369.0,91.8653,91.8996,91.831,91.8825,26369.0
2021-09-14 11:50:00,107.16,107.16,107.01,107.01,21069.0,91.891,91.891,91.7624,91.7624,21069.0
2021-09-14 11:55:00,107.02,107.09,107.01,107.09,15103.0,91.771,91.831,91.7624,91.831,15103.0
2021-09-14 12:00:00,107.1,107.17,107.08,107.17,15760.0,91.8396,91.8996,91.8224,91.8996,15760.0
2021-09-14 12:05:00,107.16,107.21,107.15,107.21,6861.0,91.891,91.9339,91.8825,91.9339,6861.0
2021-09-14 12:10:00,107.21,107.21,107.13,107.15,19062.0,91.9339,91.9339,91.8653,91.8825,19062.0
2021-09-14 12:15:00,107.15,107.19,107.1,107.11,7987.0,91.8825,91.9168,91.8396,91.8482,7987.0
2021-09-14 12:20:00,107.11,107.12,107.04,107.04,9996.0,91.8482,91.8567,91.7881,91.7881,9996.0
2021-09-14 12:25:00,107.04,107.13,107.01,107.1,10224.0,91.7881,91.8653,91.7624,91.8396,10224.0
2021-09-14 12:30:00,107.1,107.13,107.03,107.12,18502.0,91.8396,91.8653,91.7796,91.8567,18502.0
2021-09-14 12:35:00,107.12,107.13,107.05,107.07,27952.0,91.8567,91.8653,91.7967,91.8139,27952.0
2021-09-14 12:40:00,107.07,107.08,107.0,107.04,14372.0,91.8139,91.8224,91.7538,91.7881,14372.0
2021-09-14 12:45:00,107.04,107.06,106.98,107.04,16446.0,91.7881,91.8053,91.7367,91.7881,16446.0
2021-09-14 12:50:00,107.03,107.04,107.01,107.01,12568.0,91.7796,91.7881,91.7624,91.7624,12568.0
2021-09-14 12:55:00,107.02,107.04,106.94,107.04,36025.0,91.771,91.7881,91.7024,91.7881,36025.0
2021-09-14 13:00:00,107.01,107.04,106.98,106.99,8915.0,91.7624,91.7881,91.7367,91.7453,8915.0
2021-09-14 13:05:00,106.99,107.04,106.85,106.86,26430.0,91.7453,91.7881,91.6252,91.6338,26430.0
2021-09-14 13:10:00,106.87,106.94,106.83,106.94,14854.0,91.6424,91.7024,91.6081,91.7024,14854.0
2021-09-14 13:15:00,106.95,107.0,106.94,106.97,21173.0,91.711,91.7538,91.7024,91.7281,21173.0
2021-09-14 13:20:00,106.97,107.02,106.9,106.91,20696.0,91.7281,91.771,91.6681,91.6767,20696.0
2021-09-14 13:25:00,106.91,106.95,106.89,106.95,13028.0,91.6767,91.711,91.6595,91.711,13028.0
2021-09-14 13:30:00,106.95,106.95,106.82,106.82,19769.0,91.711,91.711,91.5995,91.5995,19769.0
2021-09-14 13:35:00,106.81,106.89,106.79,106.88,25575.0,91.5909,91.6595,91.5738,91.6509,25575.0
2021-09-14 13:40:00,106.86,106.9,106.83,106.9,10822.0,91.6338,91.6681,91.6081,91.6681,10822.0
2021-09-14 13:45:00,106.9,106.94,106.88,106.88,16602.0,91.6681,91.7024,91.6509,91.6509,16602.0
2021-09-14 13:50:00,106.89,106.96,106.86,106.94,16289.0,91.6595,91.7195,91.6338,91.7024,16289.0
2021-09-14 13:55:00,106.94,106.96,106.88,106.89,67683.0,91.7024,91.7195,91.6509,91.6595,67683.0
2021-09-14 14:00:00,106.89,106.91,106.86,106.87,32386.0,91.6595,91.6767,91.6338,91.6424,32386.0
2021-09-14 14:05:00,106.87,106.92,106.8,106.81,48049.0,91.6424,91.6852,91.5823,91.5909,48049.0
2021-09-14 14:10:00,106.8,106.8,106.73,106.73,29465.0,91.5823,91.5823,91.5223,91.5223,29465.0
2021-09-14 14:15:00,106.73,106.75,106.64,106.64,22182.0,91.5223,91.5395,91.4451,91.4451,22182.0
2021-09-14 14:20:00,106.63,106.67,106.6,106.6,31022.0,91.4366,91.4709,91.4108,91.4108,31022.0
2021-09-14 14:25:00,106.6,106.61,106.54,106.54,29391.0,91.4108,91.4194,91.3594,91.3594,29391.0
2021-09-14 14:30:00,106.54,106.54,106.42,106.42,17503.0,91.3594,91.3594,91.2565,91.2565,17503.0
2021-09-14 14:35:00,106.43,106.43,106.36,106.37,46262.0,91.2651,91.2651,91.205,91.2136,46262.0
2021-09-14 14:40:00,106.37,106.46,106.32,106.38,29988.0,91.2136,91.2908,91.1707,91.2222,29988.0
2021-09-14 14:45:00,106.39,106.41,106.34,106.35,162718.0,91.2308,91.2479,91.1879,91.1965,162718.0
2021-09-14 14:50:00,106.35,106.42,106.31,106.4,44138.0,91.1965,91.2565,91.1622,91.2393,44138.0
2021-09-14 14:55:00,106.42,106.53,106.38,106.52,41169.0,91.2565,91.3508,91.2222,91.3422,41169.0
2021-09-14 15:00:00,106.51,106.55,106.47,106.53,26236.0,91.3337,91.368,91.2994,91.3508,26236.0
2021-09-14 15:05:00,106.52,106.52,106.48,106.48,31369.0,91.3422,91.3422,91.3079,91.3079,31369.0
2021-09-14 15:10:00,106.48,106.56,106.39,106.54,18270.0,91.3079,91.3765,91.2308,91.3594,18270.0
2021-09-14 15:15:00,106.55,106.55,106.43,106.52,24845.0,91.368,91.368,91.2651,91.3422,24845.0
2021-09-14 15:20:00,106.52,106.66,106.5,106.58,20884.0,91.3422,91.4623,91.3251,91.3937,20884.0
2021-09-14 15:25:00,106.58,106.66,106.53,106.64,58607.0,91.3937,91.4623,91.3508,91.4451,58607.0
2021-09-14 15:30:00,106.64,106.76,106.58,106.73,145301.0,91.4451,91.548,91.3937,91.5223,145301.0
2021-09-14 15:35:00,106.72,106.83,106.62,106.82,76208.0,91.5137,91.6081,91.428,91.5995,76208.0
2021-09-14 15:40:00,106.81,106.9,106.76,106.81,72237.0,91.5909,91.6681,91.548,91.5909,72237.0
2021-09-14 15:45:00,106.81,106.91,106.71,106.75,61137.0,91.5909,91.6767,91.5052,91.5395,61137.0
2021-09-14 15:50:00,106.76,106.89,106.68,106.84,57845.0,91.548,91.6595,91.4794,91.6166,57845.0
2021-09-14 15:55:00,106.82,106.91,106.75,106.91,120610.0,91.5995,91.6767,91.5395,91.6767,120610.0
2021-09-15 09:30:00,106.92,107.06,106.71,106.71,105824.0,91.6852,91.8053,91.5052,91.5052,105824.0
2021-09-15 09:35:00,106.7,106.77,106.54,106.54,75321.0,91.4966,91.5566,91.3594,91.3594,75321.0
2021-09-15 09:40:00,106.54,106.8,106.49,106.8,114402.0,91.3594,91.5823,91.3165,91.5823,114402.0
2021-09-15 09:45:00,106.81,107.11,106.73,107.11,77860.0,91.5909,91.8482,91.5223,91.8482,77860.0
2021-09-15 09:50:00,107.11,107.11,106.83,106.93,46633.0,91.8482,91.8482,91.6081,91.6938,46633.0
2021-09-15 09:55:00,106.94,107.02,106.83,106.85,27683.0,91.7024,91.771,91.6081,91.6252,27683.0
2021-09-15 10:00:00,106.85,106.9,106.79,106.85,47495.0,91.6252,91.6681,91.5738,91.6252,47495.0
2021-09-15 10:05:00,106.85,106.85,106.65,106.77,40102.0,91.6252,91.6252,91.4537,91.5566,40102.0
2021-09-15 10:10:00,106.75,106.87,106.7,106.85,27831.0,91.5395,91.6424,91.4966,91.6252,27831.0
2021-09-15 10:15:00,106.85,107.06,106.75,107.06,37431.0,91.6252,91.8053,91.5395,91.8053,37431.0
2021-09-15 10:20:00,107.03,107.03,106.8,106.82,27606.0,91.7796,91.7796,91.5823,91.5995,27606.0
2021-09-15 10:25:00,106.84,106.86,106.72,106.8,16295.0,91.6166,91.6338,91.5137,91.5823,16295.0
2021-09-15 10:30:00,106.8,107.0,106.8,106.97,23704.0,91.5823,91.7538,91.5823,91.7281,23704.0
2021-09-15 10:35:00,106.98,107.03,106.88,106.88,28736.0,91.7367,91.7796,91.6509,91.6509,28736.0
2021-09-15 10:40:00,106.87,106.9,106.71,106.71,32719.0,91.6424,91.6681,91.5052,91.5052,32719.0
2021-09-15 10:45:00,106.71,106.78,106.7,106.77,36444.0,91.5052,91.5652,91.4966,91.5566,36444.0
2021-09-15 10:50:00,106.78,106.92,106.78,106.82,47212.0,91.5652,91.6852,91.5652,91.5995,47212.0
2021-09-15 10:55:00,106.82,106.96,106.76,106.95,25599.0,91.5995,91.7195,91.548,91.711,25599.0
2021-09-15 11:00:00,106.94,106.99,106.84,106.97,27306.0,91.7024,91.7453,91.6166,91.7281,27306.0
2021-09-15 11:05:00,106.97,107.05,106.9,106.92,55006.0,91.7281,91.7967,91.6681,91.6852,55006.0
2021-09-15 11:10:00,106.9,107.0,106.88,106.93,12971.0,91.6681,91.7538,91.6509,91.6938,12971.0
2021-09-15 11:15:00,106.94,107.02,106.93,106.96,17592.0,91.7024,91.771,91.6938,91.7195,17592.0
2021-09-15 11:20:00,106.96,107.14,106.96,107.13,13454.0,91.7195,91.8739,91.7195,91.8653,13454.0
2021-09-15 11:25:00,107.1,107.24,107.1,107.16,17217.0,91.8396,91.9596,91.8396,91.891,17217.0
2021-09-15 11:30:00,107.16,107.17,107.07,107.09,20348.0,91.891,91.8996,91.8139,91.831,20348.0
2021-09-15 11:35:00,107.1,107.22,107.1,107.2,74793.0,91.8396,91.9425,91.8396,91.9253,74793.0
2021-09-15 11:40:00,107.19,107.21,107.16,107.18,10136.0,91.9168,91.9339,91.891,91.9082,10136.0
2021-09-15 11:45:00,107.16,107.21,107.13,107.17,20216.0,91.891,91.9339,91.8653,91.8996,20216.0
2021-09-15 11:50:00,107.18,107.22,107.13,107.22,61092.0,91.9082,91.9425,91.8653,91.9425,61092.0
2021-09-15 11:55:00,107.21,107.28,107.19,107.2,15707.0,91.9339,91.9939,91.9168,91.9253,15707.0
2021-09-15 12:00:00,107.18,107.2,107.12,107.16,11164.0,91.9082,91.9253,91.8567,91.891,11164.0
2021-09-15 12:05:00,107.14,107.22,107.12,107.15,10043.0,91.8739,91.9425,91.8567,91.8825,10043.0
2021-09-15 12:10:00,107.16,107.17,107.11,107.13,10889.0,91.891,91.8996,91.8482,91.8653,10889.0
2021-09-15 12:15:00,107.14,107.22,107.14,107.21,10706.0,91.8739,91.9425,91.8739,91.9339,10706.0
2021-09-15 12:20:00,107.21,107.32,107.2,107.31,35617.0,91.9339,92.0282,91.9253,92.0197,35617.0
2021-09-15 12:25:00,107.32,107.36,107.27,107.27,46277.0,92.0282,92.0625,91.9854,91.9854,46277.0
2021-09-15 12:30:00,107.28,107.34,107.28,107.31,11014.0,91.9939,92.0454,91.9939,92.0197,11014.0
2021-09-15 12:35:00,107.33,107.46,107.33,107.43,20954.0,92.0368,92.1483,92.0368,92.1226,20954.0
2021-09-15 12:40:00,107.44,107.66,107.44,107.65,21840.0,92.1311,92.3198,92.1311,92.3112,21840.0
2021-09-15 12:45:00,107.65,107.65,107.49,107.5,51362.0,92.3112,92.3112,92.174,92.1826,51362.0
2021-09-15 12:50:00,107.5,107.54,107.45,107.46,11078.0,92.1826,92.2169,92.1397,92.1483,11078.0
2021-09-15 12:55:00,107.49,107.49,107.42,107.48,33286.0,92.174,92.174,92.114,92.1654,33286.0
2021-09-15 13:00:00,107.47,107.58,107.47,107.56,18328.0,92.1569,92.2512,92.1569,92.234,18328.0
2021-09-15 13:05:00,107.57,107.61,107.49,107.49,9046.0,92.2426,92.2769,92.174,92.174,9046.0
2021-09-15 13:10:00,107.49,107.62,107.49,107.59,14709.0,92.174,92.2855,92.174,92.2598,14709.0
2021-09-15 13:15:00,107.59,107.61,107.58,107.61,6051.0,92.2598,92.2769,92.2512,92.2769,6051.0
2021-09-15 13:20:00,107.61,107.71,107.61,107.7,14111.0,92.2769,92.3627,92.2769,92.3541,14111.0
2021-09-15 13:25:00,107.7,107.71,107.61,107.64,12254.0,92.3541,92.3627,92.2769,92.3026,12254.0
2021-09-15 13:30:00,107.65,107.74,107.65,107.72,16120.0,92.3112,92.3884,92.3112,92.3712,16120.0
2021-09-15 13:35:00,107.71,107.71,107.54,107.55,19995.0,92.3627,92.3627,92.2169,92.2255,19995.0
2021-09-15 13:40:00,107.55,107.56,107.49,107.53,6577.0,92.2255,92.234,92.174,92.2083,6577.0
2021-09-15 13:45:00,107.54,107.61,107.52,107.52,11183.0,92.2169,92.2769,92.1997,92.1997,11183.0
2021-09-15 13:50:00,107.54,107.55,107.48,107.48,6159.0,92.2169,92.2255,92.1654,92.1654,6159.0
2021-09-15 13:55:00,107.48,107.48,107.37,107.38,20971.0,92.1654,92.1654,92.0711,92.0797,20971.0
2021-09-15 14:00:00,107.37,107.42,107.33,107.41,20542.0,92.0711,92.114,92.0368,92.1054,20542.0
2021-09-15 14:05:00,107.41,107.45,107.3,107.31,25663.0,92.1054,92.1397,92.0111,92.0197,25663.0
2021-09-15 14:10:00,107.3,107.31,107.19,107.19,11919.0,92.0111,92.0197,91.9168,91.9168,11919.0
2021-09-15 14:15:00,107.2,107.26,107.17,107.17,10753.0,91.9253,91.9768,91.8996,91.8996,10753.0
2021-09-15 14:20:00,107.18,107.3,107.18,107.27,50243.0,91.9082,92.0111,91.9082,91.9854,50243.0
2021-09-15 14:25:00,107.28,107.35,107.28,107.31,21717.0,91.9939,92.054,91.9939,92.0197,21717.0
2021-09-15 14:30:00,107.33,107.36,107.31,107.31,36050.0,92.0368,92.0625,92.0197,92.0197,36050.0
2021-09-15 14:35:00,107.35,107.39,107.29,107.29,11417.0,92.054,92.0883,92.0025,92.0025,11417.0
2021-09-15 14:40:00,107.29,107.32,107.24,107.25,22557.0,92.0025,92.0282,91.9596,91.9682,22557.0
2021-09-15 14:45:00,107.26,107.35,107.26,107.35,12281.0,91.9768,92.054,91.9768,92.054,12281.0
2021-09-15 14:50:00,107.34,107.35,107.22,107.23,17451.0,92.0454,92.054,91.9425,91.9511,17451.0
2021-09-15 14:55:00,107.22,107.27,107.21,107.23,15507.0,91.9425,91.9854,91.9339,91.9511,15507.0
2021-09-15 15:00:00,107.23,107.28,107.2,107.27,13912.0,91.9511,91.9939,91.9253,91.9854,13912.0
2021-09-15 15:05:00,107.28,107.31,107.19,107.26,16062.0,91.9939,92.0197,91.9168,91.9768,16062.0
2021-09-15 15:10:00,107.26,107.26,107.22,107.23,6148.0,91.9768,91.9768,91.9425,91.9511,6148.0
2021-09-15 15:15:00,107.24,107.33,107.2,107.32,18378.0,91.9596,92.0368,91.9253,92.0282,18378.0
2021-09-15 15:20:00,107.32,107.37,107.22,107.35,36168.0,92.0282,92.0711,91.9425,92.054,36168.0
2021-09-15 15:25:00,107.36,107.41,107.36,107.37,22289.0,92.0625,92.1054,92.0625,92.0711,22289.0
2021-09-15 15:30:00,107.37,107.53,107.33,107.47,42644.0,92.0711,92.2083,92.0368,92.1569,42644.0
2021-09-15 15:35:00,107.47,107.47,107.24,107.32,50441.0,92.1569,92.1569,91.9596,92.0282,50441.0
2021-09-15 15:40:00,107.31,107.34,107.23,107.34,41749.0,92.0197,92.0454,91.9511,92.0454,41749.0
2021-09-15 15:45:00,107.37,107.41,107.26,107.28,36710.0,92.0711,92.1054,91.9768,91.9939,36710.0
2021-09-15 15:50:00,107.27,107.27,107.13,107.14,90509.0,91.9854,91.9854,91.8653,91.8739,90509.0
2021-09-15 15:55:00,107.15,107.28,107.11,107.25,368098.0,91.8825,91.9939,91.8482,91.9682,368098.0
2021-09-16 09:30:00,107.18,107.56,106.92,107.5,100366.0,91.9082,92.234,91.6852,92.1826,100366.0
2021-09-16 09:35:00,107.51,107.63,107.41,107.59,44905.0,92.1912,92.2941,92.1054,92.2598,44905.0
2021-09-16 09:40:00,107.59,107.64,107.43,107.43,45972.0,92.2598,92.3026,92.1226,92.1226,45972.0
2021-09-16 09:45:00,107.44,107.48,107.36,107.38,30665.0,92.1311,92.1654,92.0625,92.0797,30665.0
2021-09-16 09:50:00,107.36,107.41,107.06,107.07,61326.0,92.0625,92.1054,91.8053,91.8139,61326.0
2021-09-16 09:55:00,107.05,107.25,107.05,107.15,33191.0,91.7967,91.9682,91.7967,91.8825,33191.0
2021-09-16 10:00:00,107.12,107.12,106.81,106.91,33693.0,91.8567,91.8567,91.5909,91.6767,33693.0
2021-09-16 10:05:00,106.92,107.06,106.81,107.03,54106.0,91.6852,91.8053,91.5909,91.7796,54106.0
2021-09-16 10:10:00,107.02,107.02,106.72,106.73,20953.0,91.771,91.771,91.5137,91.5223,20953.0
2021-09-16 10:15:00,106.75,106.78,106.64,106.66,18646.0,91.5395,91.5652,91.4451,91.4623,18646.0
2021-09-16 10:20:00,106.68,106.7,106.56,106.57,18798.0,91.4794,91.4966,91.3765,91.3851,18798.0
2021-09-16 10:25:00,106.58,106.82,106.56,106.8,29489.0,91.3937,91.5995,91.3765,91.5823,29489.0
2021-09-16 10:30:00,106.79,107.08,106.79,107.07,31090.0,91.5738,91.8224,91.5738,91.8139,31090.0
2021-09-16 10:35:00,107.09,107.2,107.07,107.09,27480.0,91.831,91.9253,91.8139,91.831,27480.0
2021-09-16 10:40:00,107.08,107.08,106.87,106.92,18579.0,91.8224,91.8224,91.6424,91.6852,18579.0
2021-09-16 10:45:00,106.91,106.91,106.77,106.81,10545.0,91.6767,91.6767,91.5566,91.5909,10545.0
2021-09-16 10:50:00,106.8,106.84,106.72,106.72,22942.0,91.5823,91.6166,91.5137,91.5137,22942.0
2021-09-16 10:55:00,106.7,106.89,106.7,106.86,32232.0,91.4966,91.6595,91.4966,91.6338,32232.0
2021-09-16 11:00:00,106.87,106.95,106.82,106.86,21129.0,91.6424,91.711,91.5995,91.6338,21129.0
2021-09-16 11:05:00,106.88,107.04,106.88,107.02,27137.0,91.6509,91.7881,91.6509,91.771,27137.0
2021-09-16 11:10:00,107.0,107.02,106.95,107.02,20459.0,91.7538,91.771,91.711,91.771,20459.0
2021-09-16 11:15:00,106.97,106.98,106.81,106.92,23659.0,91.7281,91.7367,91.5909,91.6852,23659.0
2021-09-16 11:20:00,106.91,107.15,106.91,107.13,16371.0,91.6767,91.8825,91.6767,91.8653,16371.0
2021-09-16 11:25:00,107.19,107.24,107.15,107.15,19798.0,91.9168,91.9596,91.8825,91.8825,19798.0
2021-09-16 11:30:00,107.14,107.19,107.03,107.04,54187.0,91.8739,91.9168,91.7796,91.7881,54187.0
2021-09-16 11:35:00,107.04,107.12,107.01,107.11,27155.0,91.7881,91.8567,91.7624,91.8482,27155.0
2021-09-16 11:40:00,107.12,107.16,107.1,107.14,12009.0,91.8567,91.891,91.8396,91.8739,12009.0
2021-09-16 11:45:00,107.13,107.18,107.07,107.16,15014.0,91.8653,91.9082,91.8139,91.891,15014.0
2021-09-16 11:50:00,107.14,107.19,107.12,107.12,20028.0,91.8739,91.9168,91.8567,91.8567,20028.0
2021-09-16 11:55:00,107.09,107.17,107.06,107.16,14875.0,91.831,91.8996,91.8053,91.891,14875.0
2021-09-16 12:00:00,107.16,107.19,107.08,107.09,9439.0,91.891,91.9168,91.8224,91.831,9439.0
2021-09-16 12:05:00,107.13,107.26,107.13,107.26,7981.0,91.8653,91.9768,91.8653,91.9768,7981.0
2021-09-16 12:10:00,107.24,107.26,107.18,107.25,9217.0,91.9596,91.9768,91.9082,91.9682,9217.0
2021-09-16 12:15:00,107.25,107.38,107.24,107.36,9732.0,91.9682,92.0797,91.9596,92.0625,9732.0
2021-09-16 12:20:00,107.36,107.41,107.3,107.37,20400.0,92.0625,92.1054,92.0111,92.0711,20400.0
2021-09-16 12:25:00,107.37,107.39,107.32,107.39,6918.0,92.0711,92.0883,92.0282,92.0883,6918.0
2021-09-16 12:30:00,107.4,107.46,107.4,107.43,11652.0,92.0968,92.1483,92.0968,92.1226,11652.0
2021-09-16 12:35:00,107.42,107.5,107.42,107.45,10802.0,92.114,92.1826,92.114,92.1397,10802.0
2021-09-16 12:40:00,107.45,107.5,107.41,107.5,14186.0,92.1397,92.1826,92.1054,92.1826,14186.0
2021-09-16 12:45:00,107.49,107.53,107.43,107.44,13457.0,92.174,92.2083,92.1226,92.1311,13457.0
2021-09-16 12:50:00,107.44,107.45,107.38,107.42,19461.0,92.1311,92.1397,92.0797,92.114,19461.0
2021-09-16 12:55:00,107.42,107.48,107.42,107.46,20576.0,92.114,92.1654,92.114,92.1483,20576.0
2021-09-16 13:00:00,107.44,107.44,107.37,107.38,6508.0,92.1311,92.1311,92.0711,92.0797,6508.0
2021-09-16 13:05:00,107.36,107.4,107.33,107.39,8993.0,92.0625,92.0968,92.0368,92.0883,8993.0
2021-09-16 13:10:00,107.36,107.37,107.33,107.34,7339.0,92.0625,92.0711,92.0368,92.0454,7339.0
2021-09-16 13:15:00,107.33,107.34,107.29,107.33,10412.0,92.0368,92.0454,92.0025,92.0368,10412.0
2021-09-16 13:20:00,107.34,107.35,107.22,107.23,13047.0,92.0454,92.054,91.9425,91.9511,13047.0
2021-09-16 13:25:00,107.22,107.34,107.22,107.32,10892.0,91.9425,92.0454,91.9425,92.0282,10892.0
2021-09-16 13:30:00,107.33,107.33,107.2,107.24,16622.0,92.0368,92.0368,91.9253,91.9596,16622.0
2021-09-16 13:35:00,107.23,107.27,107.2,107.25,12940.0,91.9511,91.9854,91.9253,91.9682,12940.0
2021-09-16 13:40:00,107.25,107.25,107.16,107.19,20073.0,91.9682,91.9682,91.891,91.9168,20073.0
2021-09-16 13:45:00,107.19,107.31,107.16,107.3,14202.0,91.9168,92.0197,91.891,92.0111,14202.0
2021-09-16 13:50:00,107.31,107.45,107.3,107.41,19568.0,92.0197,92.1397,92.0111,92.1054,19568.0
2021-09-16 13:55:00,107.41,107.5,107.38,107.5,19972.0,92.1054,92.1826,92.0797,92.1826,19972.0
2021-09-16 14:00:00,107.51,107.54,107.47,107.51,15984.0,92.1912,92.2169,92.1569,92.1912,15984.0
2021-09-16 14:05:00,107.52,107.71,107.51,107.7,32887.0,92.1997,92.3627,92.1912,92.3541,32887.0
2021-09-16 14:10:00,107.71,107.79,107.69,107.74,30383.0,92.3627,92.4313,92.3455,92.3884,30383.0
2021-09-16 14:15:00,107.74,107.78,107.66,107.67,22260.0,92.3884,92.4227,92.3198,92.3284,22260.0
2021-09-16 14:20:00,107.67,107.73,107.64,107.7,14345.0,92.3284,92.3798,92.3026,92.3541,14345.0
2021-09-16 14:25:00,107.71,107.71,107.65,107.71,15440.0,92.3627,92.3627,92.3112,92.3627,15440.0
2021-09-16 14:30:00,107.73,107.74,107.67,107.71,18256.0,92.3798,92.3884,92.3284,92.3627,18256.0
2021-09-16 14:35:00,107.71,107.73,107.69,107.71,7872.0,92.3627,92.3798,92.3455,92.3627,7872.0
2021-09-16 14:40:00,107.71,107.72,107.63,107.66,12736.0,92.3627,92.3712,92.2941,92.3198,12736.0
2021-09-16 14:45:00,107.65,107.65,107.59,107.6,33654.0,92.3112,92.3112,92.2598,92.2683,33654.0
2021-09-16 14:50:00,107.61,107.69,107.58,107.69,24051.0,92.2769,92.3455,92.2512,92.3455,24051.0
2021-09-16 14:55:00,107.69,107.8,107.67,107.78,37103.0,92.3455,92.4399,92.3284,92.4227,37103.0
2021-09-16 15:00:00,107.8,107.84,107.74,107.81,42088.0,92.4399,92.4742,92.3884,92.4484,42088.0
2021-09-16 15:05:00,107.82,107.86,107.78,107.82,32246.0,92.457,92.4913,92.4227,92.457,32246.0
2021-09-16 15:10:00,107.83,107.87,107.7,107.72,159408.0,92.4656,92.4999,92.3541,92.3712,159408.0
2021-09-16 15:15:00,107.74,107.74,107.62,107.67,20483.0,92.3884,92.3884,92.2855,92.3284,20483.0
2021-09-16 15:20:00,107.68,107.72,107.64,107.64,35941.0,92.3369,92.3712,92.3026,92.3026,35941.0
2021-09-16 15:25:00,107.63,107.67,107.56,107.57,38867.0,92.2941,92.3284,92.234,92.2426,38867.0
2021-09-16 15:30:00,107.58,107.77,107.55,107.71,39246.0,92.2512,92.4141,92.2255,92.3627,39246.0
2021-09-16 15:35:00,107.69,107.69,107.52,107.55,65021.0,92.3455,92.3455,92.1997,92.2255,65021.0
2021-09-16 15:40:00,107.56,107.58,107.36,107.37,39929.0,92.234,92.2512,92.0625,92.0711,39929.0
2021-09-16 15:45:00,107.37,107.5,107.36,107.37,85417.0,92.0711,92.1826,92.0625,92.0711,85417.0
2021-09-16 15:50:00,107.37,107.44,107.34,107.38,102680.0,92.0711,92.1311,92.0454,92.0797,102680.0
2021-09-16 15:55:00,107.38,107.41,107.31,107.38,196682.0,92.0797,92.1054,92.0197,92.0797,196682.0
2021-09-17 09:30:00,107.13,107.33,107.05,107.05,227731.0,91.8653,92.0368,91.7967,91.7967,227731.0
2021-09-17 09:35:00,107.05,107.66,106.97,107.55,77462.0,91.7967,92.3198,91.7281,92.2255,77462.0
2021-09-17 09:40:00,107.54,107.54,107.24,107.25,79983.0,92.2169,92.2169,91.9596,91.9682,79983.0
2021-09-17 09:45:00,107.26,107.45,107.18,107.2,68304.0,91.9768,92.1397,91.9082,91.9253,68304.0
2021-09-17 09:50:00,107.2,107.21,106.92,106.92,41097.0,91.9253,91.9339,91.6852,91.6852,41097.0
2021-09-17 09:55:00,106.91,107.0,106.74,106.76,51747.0,91.6767,91.7538,91.5309,91.548,51747.0
2021-09-17 10:00:00,106.75,106.94,106.73,106.91,37401.0,91.5395,91.7024,91.5223,91.6767,37401.0
2021-09-17 10:05:00,106.89,107.1,106.87,107.1,23551.0,91.6595,91.8396,91.6424,91.8396,23551.0
2021-09-17 10:10:00,107.09,107.1,106.89,107.0,30048.0,91.831,91.8396,91.6595,91.7538,30048.0
2021-09-17 10:15:00,106.98,107.11,106.86,107.1,63139.0,91.7367,91.8482,91.6338,91.8396,63139.0
2021-09-17 10:20:00,107.11,107.12,106.94,106.94,22290.0,91.8482,91.8567,91.7024,91.7024,22290.0
2021-09-17 10:25:00,106.94,107.12,106.91,107.01,25811.0,91.7024,91.8567,91.6767,91.7624,25811.0
2021-09-17 10:30:00,107.01,107.01,106.81,106.84,33920.0,91.7624,91.7624,91.5909,91.6166,33920.0
2021-09-17 10:35:00,106.84,106.88,106.7,106.81,47296.0,91.6166,91.6509,91.4966,91.5909,47296.0
2021-09-17 10:40:00,106.79,106.8,106.7,106.72,30952.0,91.5738,91.5823,91.4966,91.5137,30952.0
2021-09-17 10:45:00,106.7,106.86,106.7,106.8,59388.0,91.4966,91.6338,91.4966,91.5823,59388.0
2021-09-17 10:50:00,106.81,106.85,106.74,106.83,27258.0,91.5909,91.6252,91.5309,91.6081,27258.0
2021-09-17 10:55:00,106.82,106.96,106.76,106.96,21220.0,91.5995,91.7195,91.548,91.7195,21220.0
2021-09-17 11:00:00,106.93,107.1,106.9,107.1,15397.0,91.6938,91.8396,91.6681,91.8396,15397.0
2021-09-17 11:05:00,107.09,107.15,107.0,107.14,15121.0,91.831,91.8825,91.7538,91.8739,15121.0
2021-09-17 11:10:00,107.13,107.2,106.94,107.19,41684.0,91.8653,91.9253,91.7024,91.9168,41684.0
2021-09-17 11:15:00,107.21,107.23,107.07,107.08,31858.0,91.9339,91.9511,91.8139,91.8224,31858.0
2021-09-17 11:20:00,107.08,107.13,107.06,107.07,50258.0,91.8224,91.8653,91.8053,91.8139,50258.0
2021-09-17 11:25:00,107.07,107.08,106.91,106.92,15867.0,91.8139,91.8224,91.6767,91.6852,15867.0
2021-09-17 11:30:00,106.92,106.95,106.71,106.92,52744.0,91.6852,91.711,91.5052,91.6852,52744.0
2021-09-17 11:35:00,106.94,106.96,106.78,106.83,67253.0,91.7024,91.7195,91.5652,91.6081,67253.0
2021-09-17 11:40:00,106.85,106.89,106.74,106.83,19105.0,91.6252,91.6595,91.5309,91.6081,19105.0
2021-09-17 11:45:00,106.84,106.89,106.83,106.87,11540.0,91.6166,91.6595,91.6081,91.6424,11540.0
2021-09-17 11:50:00,106.88,106.88,106.75,106.8,15901.0,91.6509,91.6509,91.5395,91.5823,15901.0
2021-09-17 11:55:00,106.8,106.95,106.8,106.94,20143.0,91.5823,91.711,91.5823,91.7024,20143.0
2021-09-17 12:00:00,106.93,106.97,106.83,106.85,29053.0,91.6938,91.7281,91.6081,91.6252,29053.0
2021-09-17 12:05:00,106.85,106.92,106.81,106.92,33131.0,91.6252,91.6852,91.5909,91.6852,33131.0
2021-09-17 12:10:00,106.92,106.94,106.84,106.85,12187.0,91.6852,91.7024,91.6166,91.6252,12187.0
2021-09-17 12:15:00,106.85,106.97,106.81,106.95,36144.0,91.6252,91.7281,91.5909,91.711,36144.0
2021-09-17 12:20:00,106.95,107.03,106.94,107.03,18545.0,91.711,91.7796,91.7024,91.7796,18545.0
2021-09-17 12:25:00,107.03,107.04,106.81,106.82,17649.0,91.7796,91.7881,91.5909,91.5995,17649.0
2021-09-17 12:30:00,106.8,106.85,106.78,106.78,12038.0,91.5823,91.6252,91.5652,91.5652,12038.0
2021-09-17 12:35:00,106.8,106.94,106.79,106.94,16378.0,91.5823,91.7024,91.5738,91.7024,16378.0
2021-09-17 12:40:00,106.95,107.0,106.93,106.98,13402.0,91.711,91.7538,91.6938,91.7367,13402.0
2021-09-17 12:45:00,106.99,107.04,106.93,106.98,14245.0,91.7453,91.7881,91.6938,91.7367,14245.0
2021-09-17 12:50:00,106.98,107.05,106.97,107.01,19745.0,91.7367,91.7967,91.7281,91.7624,19745.0
2021-09-17 12:55:00,107.02,107.07,106.9,107.04,29614.0,91.771,91.8139,91.6681,91.7881,29614.0
2021-09-17 13:00:00,107.05,107.06,106.93,107.04,32892.0,91.7967,91.8053,91.6938,91.7881,32892.0
2021-09-17 13:05:00,107.05,107.06,106.98,107.05,13512.0,91.7967,91.8053,91.7367,91.7967,13512.0
2021-09-17 13:10:00,107.05,107.07,106.99,107.01,14097.0,91.7967,91.8139,91.7453,91.7624,14097.0
2021-09-17 13:15:00,107.01,107.02,106.94,106.95,15979.0,91.7624,91.771,91.7024,91.711,15979.0
2021-09-17 13:20:00,106.95,107.0,106.92,106.95,19035.0,91.711,91.7538,91.6852,91.711,19035.0
2021-09-17 13:25:00,106.95,107.03,106.92,107.02,20984.0,91.711,91.7796,91.6852,91.771,20984.0
2021-09-17 13:30:00,107.01,107.07,106.97,107.03,25705.0,91.7624,91.8139,91.7281,91.7796,25705.0
2021-09-17 13:35:00,107.05,107.09,107.01,107.08,23006.0,91.7967,91.831,91.7624,91.8224,23006.0
2021-09-17 13:40:00,107.08,107.08,107.01,107.04,17182.0,91.8224,91.8224,91.7624,91.7881,17182.0
2021-09-17 13:45:00,107.04,107.04,106.9,106.9,25257.0,91.7881,91.7881,91.6681,91.6681,25257.0
2021-09-17 13:50:00,106.9,106.91,106.78,106.87,56290.0,91.6681,91.6767,91.5652,91.6424,56290.0
2021-09-17 13:55:00,106.86,106.93,106.86,106.92,10828.0,91.6338,91.6938,91.6338,91.6852,10828.0
2021-09-17 14:00:00,106.92,106.93,106.86,106.9,19267.0,91.6852,91.6938,91.6338,91.6681,19267.0
2021-09-17 14:05:00,106.9,106.96,106.85,106.96,23030.0,91.6681,91.7195,91.6252,91.7195,23030.0
2021-09-17 14:10:00,106.97,106.98,106.93,106.95,29879.0,91.7281,91.7367,91.6938,91.711,29879.0
2021-09-17 14:15:00,106.96,106.99,106.88,106.89,31611.0,91.7195,91.7453,91.6509,91.6595,31611.0
2021-09-17 14:20:00,106.89,107.04,106.88,107.01,31783.0,91.6595,91.7881,91.6509,91.7624,31783.0
2021-09-17 14:25:00,107.01,107.01,106.82,106.84,18881.0,91.7624,91.7624,91.5995,91.6166,18881.0
2021-09-17 14:30:00,106.83,106.84,106.76,106.78,20109.0,91.6081,91.6166,91.548,91.5652,20109.0
2021-09-17 14:35:00,106.78,106.83,106.74,106.81,30078.0,91.5652,91.6081,91.5309,91.5909,30078.0
2021-09-17 14:40:00,106.81,106.87,106.77,106.87,28249.0,91.5909,91.6424,91.5566,91.6424,28249.0
2021-09-17 14:45:00,106.87,106.9,106.76,106.77,68517.0,91.6424,91.6681,91.548,91.5566,68517.0
2021-09-17 14:50:00,106.77,106.81,106.74,106.75,62485.0,91.5566,91.5909,91.5309,91.5395,62485.0
2021-09-17 14:55:00,106.76,106.81,106.7,106.74,30452.0,91.548,91.5909,91.4966,91.5309,30452.0
2021-09-17 15:00:00,106.74,106.89,106.74,106.89,40717.0,91.5309,91.6595,91.5309,91.6595,40717.0
2021-09-17 15:05:00,106.88,106.88,106.75,106.75,35322.0,91.6509,91.6509,91.5395,91.5395,35322.0
2021-09-17 15:10:00,106.74,106.77,106.63,106.64,40163.0,91.5309,91.5566,91.4366,91.4451,40163.0
2021-09-17 15:15:00,106.65,106.67,106.58,106.63,70397.0,91.4537,91.4709,91.3937,91.4366,70397.0
2021-09-17 15:20:00,106.63,106.81,106.62,106.81,57321.0,91.4366,91.5909,91.428,91.5909,57321.0
2021-09-17 15:25:00,106.79,106.8,106.62,106.65,66942.0,91.5738,91.5823,91.428,91.4537,66942.0
2021-09-17 15:30:00,106.66,106.66,106.52,106.53,161020.0,91.4623,91.4623,91.3422,91.3508,161020.0
2021-09-17 15:35:00,106.53,106.68,106.5,106.5,202440.0,91.3508,91.4794,91.3251,91.3251,202440.0
2021-09-17 15:40:00,106.5,106.55,106.42,106.51,194696.0,91.3251,91.368,91.2565,91.3337,194696.0
2021-09-17 15:45:00,106.5,106.51,106.18,106.25,329963.0,91.3251,91.3337,91.0507,91.1107,329963.0
2021-09-17 15:50:00,106.26,106.37,106.23,106.31,362225.0,91.1193,91.2136,91.0936,91.1622,362225.0
2021-09-17 15:55:00,106.3,106.47,106.29,106.32,880149.0,91.1536,91.2994,91.145,91.1707,880149.0
2021-09-20 09:30:00,105.25,105.73,105.06,105.55,234732.0,90.2532,90.6648,90.0903,90.5104,234732.0
2021-09-20 09:35:00,105.53,105.88,105.18,105.24,131787.0,90.4933,90.7934,90.1932,90.2446,131787.0
2021-09-20 09:40:00,105.23,105.39,105.16,105.2,173646.0,90.236,90.3732,90.176,90.2103,173646.0
2021-09-20 09:45:00,105.19,105.32,105.03,105.05,147822.0,90.2017,90.3132,90.0645,90.0817,147822.0
2021-09-20 09:50:00,105.05,105.18,104.81,105.17,154563.0,90.0817,90.1932,89.8759,90.1846,154563.0
2021-09-20 09:55:00,105.17,105.32,105.15,105.29,84391.0,90.1846,90.3132,90.1674,90.2875,84391.0
2021-09-20 10:00:00,105.28,105.31,105.03,105.25,132808.0,90.2789,90.3046,90.0645,90.2532,132808.0
2021-09-20 10:05:00,105.25,105.58,105.21,105.34,54743.0,90.2532,90.5362,90.2189,90.3304,54743.0
2021-09-20 10:10:00,105.28,105.56,105.28,105.51,44208.0,90.2789,90.519,90.2789,90.4761,44208.0
2021-09-20 10:15:00,105.52,105.52,105.35,105.44,50494.0,90.4847,90.4847,90.3389,90.4161,50494.0
2021-09-20 10:20:00,105.45,105.66,105.45,105.57,61692.0,90.4247,90.6048,90.4247,90.5276,61692.0
2021-09-20 10:25:00,105.58,105.79,105.5,105.78,63548.0,90.5362,90.7163,90.4676,90.7077,63548.0
2021-09-20 10:30:00,105.78,105.91,105.68,105.84,39192.0,90.7077,90.8192,90.6219,90.7591,39192.0
2021-09-20 10:35:00,105.88,106.04,105.81,105.99,46587.0,90.7934,90.9306,90.7334,90.8878,46587.0
2021-09-20 10:40:00,105.99,106.12,105.9,105.99,52397.0,90.8878,90.9992,90.8106,90.8878,52397.0
2021-09-20 10:45:00,106.0,106.16,105.96,106.08,36945.0,90.8963,91.0335,90.862,90.9649,36945.0
2021-09-20 10:50:00,106.07,106.07,105.88,106.0,57122.0,90.9564,90.9564,90.7934,90.8963,57122.0
2021-09-20 10:55:00,106.01,106.01,105.79,105.88,19063.0,90.9049,90.9049,90.7163,90.7934,19063.0
2021-09-20 11:00:00,105.84,106.29,105.82,106.27,57418.0,90.7591,91.145,90.742,91.1279,57418.0
2021-09-20 11:05:00,106.28,106.3,106.12,106.15,27001.0,91.1364,91.1536,90.9992,91.025,27001.0
2021-09-20 11:10:00,106.12,106.31,106.11,106.23,56413.0,90.9992,91.1622,90.9907,91.0936,56413.0
2021-09-20 11:15:00,106.22,106.26,106.17,106.26,25184.0,91.085,91.1193,91.0421,91.1193,25184.0
2021-09-20 11:20:00,106.25,106.36,106.04,106.14,47734.0,91.1107,91.205,90.9306,91.0164,47734.0
2021-09-20 11:25:00,106.14,106.23,106.05,106.21,39035.0,91.0164,91.0936,90.9392,91.0764,39035.0
2021-09-20 11:30:00,106.2,106.21,105.78,105.84,69404.0,91.0678,91.0764,90.7077,90.7591,69404.0
2021-09-20 11:35:00,105.85,105.86,105.74,105.78,72740.0,90.7677,90.7763,90.6734,90.7077,72740.0
2021-09-20 11:40:00,105.78,105.79,105.65,105.7,75213.0,90.7077,90.7163,90.5962,90.6391,75213.0
2021-09-20 11:45:00,105.68,105.75,105.63,105.69,25377.0,90.6219,90.6819,90.579,90.6305,25377.0
2021-09-20 11:50:00,105.7,105.71,105.58,105.64,61797.0,90.6391,90.6476,90.5362,90.5876,61797.0
2021-09-20 11:55:00,105.63,105.73,105.62,105.72,16148.0,90.579,90.6648,90.5705,90.6562,16148.0
2021-09-20 12:00:00,105.71,105.73,105.62,105.62,18180.0,90.6476,90.6648,90.5705,90.5705,18180.0
2021-09-20 12:05:00,105.6,105.6,105.43,105.45,18020.0,90.5533,90.5533,90.4075,90.4247,18020.0
2021-09-20 12:10:00,105.45,105.5,105.42,105.46,41155.0,90.4247,90.4676,90.399,90.4333,41155.0
2021-09-20 12:15:00,105.46,105.53,105.4,105.41,51691.0,90.4333,90.4933,90.3818,90.3904,51691.0
2021-09-20 12:20:00,105.41,105.55,105.41,105.51,39588.0,90.3904,90.5104,90.3904,90.4761,39588.0
2021-09-20 12:25:00,105.51,105.63,105.51,105.58,27439.0,90.4761,90.579,90.4761,90.5362,27439.0
2021-09-20 12:30:00,105.56,105.63,105.5,105.52,55839.0,90.519,90.579,90.4676,90.4847,55839.0
2021-09-20 12:35:00,105.53,105.63,105.51,105.63,16134.0,90.4933,90.579,90.4761,90.579,16134.0
2021-09-20 12:40:00,105.62,105.64,105.51,105.56,22761.0,90.5705,90.5876,90.4761,90.519,22761.0
2021-09-20 12:45:00,105.55,105.59,105.5,105.51,14994.0,90.5104,90.5447,90.4676,90.4761,14994.0
2021-09-20 12:50:00,105.51,105.55,105.43,105.46,19980.0,90.4761,90.5104,90.4075,90.4333,19980.0
2021-09-20 12:55:00,105.46,105.51,105.33,105.36,35247.0,90.4333,90.4761,90.3218,90.3475,35247.0
2021-09-20 13:00:00,105.36,105.38,105.25,105.25,30412.0,90.3475,90.3647,90.2532,90.2532,30412.0
2021-09-20 13:05:00,105.26,105.28,105.13,105.16,43087.0,90.2618,90.2789,90.1503,90.176,43087.0
2021-09-20 13:10:00,105.13,105.14,105.06,105.08,111580.0,90.1503,90.1589,90.0903,90.1074,111580.0
2021-09-20 13:15:00,105.09,105.11,104.98,105.06,57617.0,90.116,90.1331,90.0217,90.0903,57617.0
2021-09-20 13:20:00,105.07,105.23,105.04,105.22,19327.0,90.0988,90.236,90.0731,90.2275,19327.0
2021-09-20 13:25:00,105.26,105.3,105.21,105.29,24378.0,90.2618,90.2961,90.2189,90.2875,24378.0
2021-09-20 13:30:00,105.28,105.3,105.22,105.28,28923.0,90.2789,90.2961,90.2275,90.2789,28923.0
2021-09-20 13:35:00,105.28,105.57,105.28,105.57,25590.0,90.2789,90.5276,90.2789,90.5276,25590.0
2021-09-20 13:40:00,105.56,105.65,105.53,105.56,31273.0,90.519,90.5962,90.4933,90.519,31273.0
2021-09-20 13:45:00,105.56,105.62,105.55,105.6,26745.0,90.519,90.5705,90.5104,90.5533,26745.0
2021-09-20 13:50:00,105.59,105.67,105.59,105.65,41106.0,90.5447,90.6133,90.5447,90.5962,41106.0
2021-09-20 13:55:00,105.65,105.71,105.6,105.62,14580.0,90.5962,90.6476,90.5533,90.5705,14580.0
2021-09-20 14:00:00,105.64,105.7,105.55,105.64,78566.0,90.5876,90.6391,90.5104,90.5876,78566.0
2021-09-20 14:05:00,105.63,105.63,105.35,105.35,44738.0,90.579,90.579,90.3389,90.3389,44738.0
2021-09-20 14:10:00,105.37,105.38,105.23,105.23,29995.0,90.3561,90.3647,90.236,90.236,29995.0
2021-09-20 14:15:00,105.24,105.32,105.22,105.29,19653.0,90.2446,90.3132,90.2275,90.2875,19653.0
2021-09-20 14:20:00,105.26,105.32,105.12,105.13,27653.0,90.2618,90.3132,90.1417,90.1503,27653.0
2021-09-20 14:25:00,105.12,105.2,105.12,105.16,38364.0,90.1417,90.2103,90.1417,90.176,38364.0
2021-09-20 14:30:00,105.16,105.19,105.03,105.06,36226.0,90.176,90.2017,90.0645,90.0903,36226.0
2021-09-20 14:35:00,105.05,105.06,104.91,104.96,39059.0,90.0817,90.0903,89.9616,90.0045,39059.0
2021-09-20 14:40:00,104.97,105.09,104.9,104.93,34949.0,90.0131,90.116,89.9531,89.9788,34949.0
2021-09-20 14:45:00,104.92,104.99,104.84,104.84,34856.0,89.9702,90.0302,89.9016,89.9016,34856.0
2021-09-20 14:50:00,104.85,104.93,104.8,104.83,39464.0,89.9102,89.9788,89.8673,89.893,39464.0
2021-09-20 14:55:00,104.84,104.98,104.76,104.84,57540.0,89.9016,90.0217,89.833,89.9016,57540.0
2021-09-20 15:00:00,104.82,104.98,104.77,104.86,47152.0,89.8845,90.0217,89.8416,89.9188,47152.0
2021-09-20 15:05:00,104.86,104.86,104.64,104.69,100961.0,89.9188,89.9188,89.7301,89.773,100961.0
2021-09-20 15:10:00,104.68,104.74,104.56,104.57,78216.0,89.7644,89.8159,89.6615,89.6701,78216.0
2021-09-20 15:15:00,104.61,104.68,104.49,104.64,82856.0,89.7044,89.7644,89.6015,89.7301,82856.0
2021-09-20 15:20:00,104.64,104.84,104.63,104.84,33909.0,89.7301,89.9016,89.7215,89.9016,33909.0
2021-09-20 15:25:00,104.84,105.09,104.79,105.08,54403.0,89.9016,90.116,89.8587,90.1074,54403.0
2021-09-20 15:30:00,105.08,105.27,105.03,105.27,52147.0,90.1074,90.2703,90.0645,90.2703,52147.0
2021-09-20 15:35:00,105.26,105.5,105.26,105.39,64859.0,90.2618,90.4676,90.2618,90.3732,64859.0
2021-09-20 15:40:00,105.39,105.64,105.38,105.64,75103.0,90.3732,90.5876,90.3647,90.5876,75103.0
2021-09-20 15:45:00,105.64,105.84,105.64,105.75,87818.0,90.5876,90.7591,90.5876,90.6819,87818.0
2021-09-20 15:50:00,105.75,105.87,105.72,105.77,136735.0,90.6819,90.7849,90.6562,90.6991,136735.0
2021-09-20 15:55:00,105.77,105.93,105.72,105.76,394540.0,90.6991,90.8363,90.6562,90.6905,394540.0
2021-09-21 09:30:00,106.29,106.58,106.14,106.55,124498.0,91.145,91.3937,91.0164,91.368,124498.0
2021-09-21 09:35:00,106.54,106.7,106.51,106.61,67241.0,91.3594,91.4966,91.3337,91.4194,67241.0
2021-09-21 09:40:00,106.6,106.76,106.49,106.73,64492.0,91.4108,91.548,91.3165,91.5223,64492.0
2021-09-21 09:45:00,106.73,106.92,106.73,106.87,99712.0,91.5223,91.6852,91.5223,91.6424,99712.0
2021-09-21 09:50:00,106.87,107.03,106.74,106.77,65190.0,91.6424,91.7796,91.5309,91.5566,65190.0
2021-09-21 09:55:00,106.78,106.96,106.5,106.57,48705.0,91.5652,91.7195,91.3251,91.3851,48705.0
2021-09-21 10:00:00,106.57,106.68,106.53,106.57,43228.0,91.3851,91.4794,91.3508,91.3851,43228.0
2021-09-21 10:05:00,106.58,106.61,106.24,106.25,51635.0,91.3937,91.4194,91.1021,91.1107,51635.0
2021-09-21 10:10:00,106.24,106.44,106.23,106.4,67698.0,91.1021,91.2736,91.0936,91.2393,67698.0
2021-09-21 10:15:00,106.41,106.56,106.37,106.56,32366.0,91.2479,91.3765,91.2136,91.3765,32366.0
2021-09-21 10:20:00,106.56,106.57,106.35,106.41,44119.0,91.3765,91.3851,91.1965,91.2479,44119.0
2021-09-21 10:25:00,106.41,106.59,106.36,106.57,33743.0,91.2479,91.4023,91.205,91.3851,33743.0
2021-09-21 10:30:00,106.57,106.57,106.29,106.38,39334.0,91.3851,91.3851,91.145,91.2222,39334.0
2021-09-21 10:35:00,106.37,106.43,106.27,106.43,22126.0,91.2136,91.2651,91.1279,91.2651,22126.0
2021-09-21 10:40:00,106.44,106.57,106.36,106.54,21716.0,91.2736,91.3851,91.205,91.3594,21716.0
2021-09-21 10:45:00,106.52,106.54,106.3,106.34,31450.0,91.3422,91.3594,91.1536,91.1879,31450.0
2021-09-21 10:50:00,106.33,106.36,106.15,106.26,30287.0,91.1793,91.205,91.025,91.1193,30287.0
2021-09-21 10:55:00,106.24,106.47,106.23,106.43,41957.0,91.1021,91.2994,91.0936,91.2651,41957.0
2021-09-21 11:00:00,106.45,106.45,106.21,106.34,30966.0,91.2822,91.2822,91.0764,91.1879,30966.0
2021-09-21 11:05:00,106.34,106.44,106.32,106.4,28010.0,91.1879,91.2736,91.1707,91.2393,28010.0
2021-09-21 11:10:00,106.41,106.55,106.36,106.55,25645.0,91.2479,91.368,91.205,91.368,25645.0
2021-09-21 11:15:00,106.55,106.59,106.41,106.45,29525.0,91.368,91.4023,91.2479,91.2822,29525.0
2021-09-21 11:20:00,106.45,106.5,106.38,106.47,18541.0,91.2822,91.3251,91.2222,91.2994,18541.0
2021-09-21 11:25:00,106.47,106.56,106.42,106.46,28932.0,91.2994,91.3765,91.2565,91.2908,28932.0
2021-09-21 11:30:00,106.46,106.67,106.42,106.67,43083.0,91.2908,91.4709,91.2565,91.4709,43083.0
2021-09-21 11:35:00,106.67,106.69,106.64,106.65,35599.0,91.4709,91.488,91.4451,91.4537,35599.0
2021-09-21 11:40:00,106.67,106.75,106.63,106.74,18195.0,91.4709,91.5395,91.4366,91.5309,18195.0
2021-09-21 11:45:00,106.75,106.82,106.7,106.82,41968.0,91.5395,91.5995,91.4966,91.5995,41968.0
2021-09-21 11:50:00,106.81,106.83,106.75,106.79,14528.0,91.5909,91.6081,91.5395,91.5738,14528.0
2021-09-21 11:55:00,106.78,106.82,106.73,106.8,12336.0,91.5652,91.5995,91.5223,91.5823,12336.0
2021-09-21 12:00:00,106.81,106.93,106.77,106.89,15674.0,91.5909,91.6938,91.5566,91.6595,15674.0
2021-09-21 12:05:00,106.85,106.94,106.84,106.92,105103.0,91.6252,91.7024,91.6166,91.6852,105103.0
2021-09-21 12:10:00,106.91,107.06,106.91,107.04,30102.0,91.6767,91.8053,91.6767,91.7881,30102.0
2021-09-21 12:15:00,107.03,107.03,106.91,106.92,32698.0,91.7796,91.7796,91.6767,91.6852,32698.0
2021-09-21 12:20:00,106.92,107.0,106.9,106.99,17972.0,91.6852,91.7538,91.6681,91.7453,17972.0
2021-09-21 12:25:00,106.99,107.0,106.8,106.8,16226.0,91.7453,91.7538,91.5823,91.5823,16226.0
2021-09-21 12:30:00,106.81,106.84,106.73,106.76,19084.0,91.5909,91.6166,91.5223,91.548,19084.0
2021-09-21 12:35:00,106.74,106.74,106.67,106.7,16576.0,91.5309,91.5309,91.4709,91.4966,16576.0
2021-09-21 12:40:00,106.68,106.68,106.62,106.64,8595.0,91.4794,91.4794,91.428,91.4451,8595.0
2021-09-21 12:45:00,106.63,106.65,106.54,106.6,17410.0,91.4366,91.4537,91.3594,91.4108,17410.0
2021-09-21 12:50:00,106.59,106.59,106.38,106.43,34688.0,91.4023,91.4023,91.2222,91.2651,34688.0
2021-09-21 12:55:00,106.42,106.49,106.4,106.45,20557.0,91.2565,91.3165,91.2393,91.2822,20557.0
2021-09-21 13:00:00,106.46,106.52,106.34,106.42,37057.0,91.2908,91.3422,91.1879,91.2565,37057.0
2021-09-21 13:05:00,106.41,106.49,106.36,106.45,25791.0,91.2479,91.3165,91.205,91.2822,25791.0
2021-09-21 13:10:00,106.44,106.52,106.43,106.43,24685.0,91.2736,91.3422,91.2651,91.2651,24685.0
2021-09-21 13:15:00,106.43,106.46,106.39,106.45,17391.0,91.2651,91.2908,91.2308,91.2822,17391.0
2021-09-21 13:20:00,106.45,106.45,106.3,106.3,27630.0,91.2822,91.2822,91.1536,91.1536,27630.0
2021-09-21 13:25:00,106.31,106.38,106.24,106.31,20190.0,91.1622,91.2222,91.1021,91.1622,20190.0
2021-09-21 13:30:00,106.3,106.37,106.29,106.34,20835.0,91.1536,91.2136,91.145,91.1879,20835.0
2021-09-21 13:35:00,106.34,106.36,106.27,106.31,12385.0,91.1879,91.205,91.1279,91.1622,12385.0
2021-09-21 13:40:00,106.29,106.31,106.23,106.27,24967.0,91.145,91.1622,91.0936,91.1279,24967.0
2021-09-21 13:45:00,106.27,106.32,106.23,106.28,29003.0,91.1279,91.1707,91.0936,91.1364,29003.0
2021-09-21 13:50:00,106.28,106.3,106.08,106.12,27146.0,91.1364,91.1536,90.9649,90.9992,27146.0
2021-09-21 13:55:00,106.13,106.19,106.1,106.16,16400.0,91.0078,91.0593,90.9821,91.0335,16400.0
2021-09-21 14:00:00,106.17,106.23,106.15,106.2,18746.0,91.0421,91.0936,91.025,91.0678,18746.0
2021-09-21 14:05:00,106.2,106.25,106.17,106.24,78248.0,91.0678,91.1107,91.0421,91.1021,78248.0
2021-09-21 14:10:00,106.24,106.28,106.19,106.26,125375.0,91.1021,91.1364,91.0593,91.1193,125375.0
2021-09-21 14:15:00,106.26,106.27,106.16,106.2,18769.0,91.1193,91.1279,91.0335,91.0678,18769.0
2021-09-21 14:20:00,106.2,106.21,106.11,106.13,24319.0,91.0678,91.0764,90.9907,91.0078,24319.0
2021-09-21 14:25:00,106.15,106.16,106.06,106.09,36456.0,91.025,91.0335,90.9478,90.9735,36456.0
2021-09-21 14:30:00,106.09,106.23,106.09,106.17,25925.0,90.9735,91.0936,90.9735,91.0421,25925.0
2021-09-21 14:35:00,106.17,106.2,106.08,106.12,22564.0,91.0421,91.0678,90.9649,90.9992,22564.0
2021-09-21 14:40:00,106.12,106.22,106.11,106.2,43025.0,90.9992,91.085,90.9907,91.0678,43025.0
2021-09-21 14:45:00,106.2,106.25,106.16,106.23,26019.0,91.0678,91.1107,91.0335,91.0936,26019.0
2021-09-21 14:50:00,106.24,106.51,106.24,106.41,38149.0,91.1021,91.3337,91.1021,91.2479,38149.0
2021-09-21 14:55:00,106.41,106.44,106.37,106.43,25289.0,91.2479,91.2736,91.2136,91.2651,25289.0
2021-09-21 15:00:00,106.44,106.58,106.43,106.55,60530.0,91.2736,91.3937,91.2651,91.368,60530.0
2021-09-21 15:05:00,106.57,106.63,106.53,106.55,26172.0,91.3851,91.4366,91.3508,91.368,26172.0
2021-09-21 15:10:00,106.55,106.63,106.51,106.63,25924.0,91.368,91.4366,91.3337,91.4366,25924.0
2021-09-21 15:15:00,106.63,106.71,106.5,106.5,115669.0,91.4366,91.5052,91.3251,91.3251,115669.0
2021-09-21 15:20:00,106.51,106.71,106.51,106.64,28981.0,91.3337,91.5052,91.3337,91.4451,28981.0
2021-09-21 15:25:00,106.65,106.67,106.51,106.6,36231.0,91.4537,91.4709,91.3337,91.4108,36231.0
2021-09-21 15:30:00,106.58,106.67,106.48,106.52,31598.0,91.3937,91.4709,91.3079,91.3422,31598.0
2021-09-21 15:35:00,106.52,106.52,106.36,106.39,61588.0,91.3422,91.3422,91.205,91.2308,61588.0
2021-09-21 15:40:00,106.38,106.52,106.34,106.4,77498.0,91.2222,91.3422,91.1879,91.2393,77498.0
2021-09-21 15:45:00,106.39,106.39,106.09,106.11,126252.0,91.2308,91.2308,90.9735,90.9907,126252.0
2021-09-21 15:50:00,106.12,106.25,106.02,106.03,108100.0,90.9992,91.1107,90.9135,90.9221,108100.0
2021-09-21 15:55:00,106.04,106.04,105.77,105.77,229221.0,90.9306,90.9306,90.6991,90.6991,229221.0
2021-09-22 09:30:00,106.57,106.69,106.23,106.57,122959.0,91.3851,91.488,91.0936,91.3851,122959.0
2021-09-22 09:35:00,106.58,106.59,106.35,106.5,49067.0,91.3937,91.4023,91.1965,91.3251,49067.0
2021-09-22 09:40:00,106.47,106.53,106.36,106.43,48633.0,91.2994,91.3508,91.205,91.2651,48633.0
2021-09-22 09:45:00,106.44,106.55,106.26,106.32,40725.0,91.2736,91.368,91.1193,91.1707,40725.0
2021-09-22 09:50:00,106.31,106.31,106.09,106.16,24767.0,91.1622,91.1622,90.9735,91.0335,24767.0
2021-09-22 09:55:00,106.17,106.46,106.12,106.44,33236.0,91.0421,91.2908,90.9992,91.2736,33236.0
2021-09-22 10:00:00,106.47,106.65,106.42,106.57,57756.0,91.2994,91.4537,91.2565,91.3851,57756.0
2021-09-22 10:05:00,106.56,106.69,106.49,106.64,25488.0,91.3765,91.488,91.3165,91.4451,25488.0
2021-09-22 10:10:00,106.65,106.65,106.43,106.53,25177.0,91.4537,91.4537,91.2651,91.3508,25177.0
2021-09-22 10:15:00,106.51,106.7,106.51,106.64,130666.0,91.3337,91.4966,91.3337,91.4451,130666.0
2021-09-22 10:20:00,106.63,106.72,106.62,106.64,33928.0,91.4366,91.5137,91.428,91.4451,33928.0
2021-09-22 10:25:00,106.63,106.85,106.62,106.84,21791.0,91.4366,91.6252,91.428,91.6166,21791.0
2021-09-22 10:30:00,106.9,107.02,106.89,107.02,28105.0,91.6681,91.771,91.6595,91.771,28105.0
2021-09-22 10:35:00,107.02,107.02,106.85,106.88,26650.0,91.771,91.771,91.6252,91.6509,26650.0
2021-09-22 10:40:00,106.88,106.88,106.71,106.84,22495.0,91.6509,91.6509,91.5052,91.6166,22495.0
2021-09-22 10:45:00,106.85,106.86,106.7,106.76,36135.0,91.6252,91.6338,91.4966,91.548,36135.0
2021-09-22 10:50:00,106.75,106.78,106.66,106.77,40432.0,91.5395,91.5652,91.4623,91.5566,40432.0
2021-09-22 10:55:00,106.77,106.88,106.77,106.88,26751.0,91.5566,91.6509,91.5566,91.6509,26751.0
2021-09-22 11:00:00,106.88,106.92,106.85,106.86,16182.0,91.6509,91.6852,91.6252,91.6338,16182.0
2021-09-22 11:05:00,106.86,106.97,106.86,106.94,14618.0,91.6338,91.7281,91.6338,91.7024,14618.0
2021-09-22 11:10:00,106.95,106.98,106.89,106.94,13723.0,91.711,91.7367,91.6595,91.7024,13723.0
2021-09-22 11:15:00,106.94,107.08,106.94,107.07,11720.0,91.7024,91.8224,91.7024,91.8139,11720.0
2021-09-22 11:20:00,107.08,107.08,106.99,107.03,16718.0,91.8224,91.8224,91.7453,91.7796,16718.0
2021-09-22 11:25:00,107.04,107.08,106.97,107.04,25989.0,91.7881,91.8224,91.7281,91.7881,25989.0
2021-09-22 11:30:00,107.03,107.11,106.94,106.97,36580.0,91.7796,91.8482,91.7024,91.7281,36580.0
2021-09-22 11:35:00,106.97,106.99,106.83,106.85,25941.0,91.7281,91.7453,91.6081,91.6252,25941.0
2021-09-22 11:40:00,106.83,106.92,106.78,106.91,16499.0,91.6081,91.6852,91.5652,91.6767,16499.0
2021-09-22 11:45:00,106.92,106.99,106.84,106.95,15817.0,91.6852,91.7453,91.6166,91.711,15817.0
2021-09-22 11:50:00,106.94,107.08,106.85,106.9,81545.0,91.7024,91.8224,91.6252,91.6681,81545.0
2021-09-22 11:55:00,106.94,107.07,106.93,107.01,17940.0,91.7024,91.8139,91.6938,91.7624,17940.0
2021-09-22 12:00:00,107.01,107.08,106.97,107.07,27795.0,91.7624,91.8224,91.7281,91.8139,27795.0
2021-09-22 12:05:00,107.04,107.1,106.99,107.0,22418.0,91.7881,91.8396,91.7453,91.7538,22418.0
2021-09-22 12:10:00,106.99,107.06,106.94,106.94,48135.0,91.7453,91.8053,91.7024,91.7024,48135.0
2021-09-22 12:15:00,106.93,106.95,106.85,106.86,9372.0,91.6938,91.711,91.6252,91.6338,9372.0
2021-09-22 12:20:00,106.86,106.91,106.84,106.86,12111.0,91.6338,91.6767,91.6166,91.6338,12111.0
2021-09-22 12:25:00,106.85,106.87,106.82,106.86,13351.0,91.6252,91.6424,91.5995,91.6338,13351.0
2021-09-22 12:30:00,106.86,106.95,106.86,106.95,19280.0,91.6338,91.711,91.6338,91.711,19280.0
2021-09-22 12:35:00,106.95,107.01,106.89,106.9,10728.0,91.711,91.7624,91.6595,91.6681,10728.0
2021-09-22 12:40:00,106.89,106.9,106.81,106.86,14897.0,91.6595,91.6681,91.5909,91.6338,14897.0
2021-09-22 12:45:00,106.86,106.91,106.83,106.9,9125.0,91.6338,91.6767,91.6081,91.6681,9125.0
2021-09-22 12:50:00,106.91,106.92,106.82,106.84,9998.0,91.6767,91.6852,91.5995,91.6166,9998.0
2021-09-22 12:55:00,106.84,106.92,106.83,106.92,9551.0,91.6166,91.6852,91.6081,91.6852,9551.0
2021-09-22 13:00:00,106.91,106.91,106.85,106.86,8617.0,91.6767,91.6767,91.6252,91.6338,8617.0
2021-09-22 13:05:00,106.87,106.88,106.83,106.84,8675.0,91.6424,91.6509,91.6081,91.6166,8675.0
2021-09-22 13:10:00,106.84,106.87,106.8,106.86,14047.0,91.6166,91.6424,91.5823,91.6338,14047.0
2021-09-22 13:15:00,106.85,106.9,106.83,106.84,14329.0,91.6252,91.6681,91.6081,91.6166,14329.0
2021-09-22 13:20:00,106.85,106.87,106.82,106.85,12312.0,91.6252,91.6424,91.5995,91.6252,12312.0
2021-09-22 13:25:00,106.84,106.99,106.84,106.99,33722.0,91.6166,91.7453,91.6166,91.7453,33722.0
2021-09-22 13:30:00,106.97,107.04,106.97,107.04,15609.0,91.7281,91.7881,91.7281,91.7881,15609.0
2021-09-22 13:35:00,107.04,107.06,106.99,107.05,122891.0,91.7881,91.8053,91.7453,91.7967,122891.0
2021-09-22 13:40:00,107.05,107.2,107.04,107.12,26093.0,91.7967,91.9253,91.7881,91.8567,26093.0
2021-09-22 13:45:00,107.11,107.11,107.01,107.05,14915.0,91.8482,91.8482,91.7624,91.7967,14915.0
2021-09-22 13:50:00,107.05,107.06,106.99,107.05,23342.0,91.7967,91.8053,91.7453,91.7967,23342.0
2021-09-22 13:55:00,107.04,107.12,107.01,107.12,40034.0,91.7881,91.8567,91.7624,91.8567,40034.0
2021-09-22 14:00:00,107.1,107.28,106.89,107.27,92364.0,91.8396,91.9939,91.6595,91.9854,92364.0
2021-09-22 14:05:00,107.27,107.29,107.01,107.17,25669.0,91.9854,92.0025,91.7624,91.8996,25669.0
2021-09-22 14:10:00,107.18,107.41,107.17,107.41,47944.0,91.9082,92.1054,91.8996,92.1054,47944.0
2021-09-22 14:15:00,107.41,107.48,107.3,107.32,41184.0,92.1054,92.1654,92.0111,92.0282,41184.0
2021-09-22 14:20:00,107.33,107.41,107.19,107.27,39090.0,92.0368,92.1054,91.9168,91.9854,39090.0
2021-09-22 14:25:00,107.27,107.39,107.23,107.39,19265.0,91.9854,92.0883,91.9511,92.0883,19265.0
2021-09-22 14:30:00,107.39,107.43,107.28,107.34,30052.0,92.0883,92.1226,91.9939,92.0454,30052.0
2021-09-22 14:35:00,107.34,107.41,107.14,107.21,36936.0,92.0454,92.1054,91.8739,91.9339,36936.0
2021-09-22 14:40:00,107.2,107.21,107.03,107.13,39237.0,91.9253,91.9339,91.7796,91.8653,39237.0
2021-09-22 14:45:00,107.11,107.11,106.89,106.92,75042.0,91.8482,91.8482,91.6595,91.6852,75042.0
2021-09-22 14:50:00,106.9,107.07,106.76,107.03,69635.0,91.6681,91.8139,91.548,91.7796,69635.0
2021-09-22 14:55:00,107.03,107.06,106.87,106.96,40092.0,91.7796,91.8053,91.6424,91.7195,40092.0
2021-09-22 15:00:00,106.95,106.95,106.82,106.92,48798.0,91.711,91.711,91.5995,91.6852,48798.0
2021-09-22 15:05:00,106.94,106.95,106.8,106.95,33414.0,91.7024,91.711,91.5823,91.711,33414.0
2021-09-22 15:10:00,106.95,107.12,106.89,107.11,56229.0,91.711,91.8567,91.6595,91.8482,56229.0
2021-09-22 15:15:00,107.1,107.21,107.09,107.21,41352.0,91.8396,91.9339,91.831,91.9339,41352.0
2021-09-22 15:20:00,107.2,107.21,107.07,107.11,27633.0,91.9253,91.9339,91.8139,91.8482,27633.0
2021-09-22 15:25:00,107.11,107.15,107.02,107.09,125111.0,91.8482,91.8825,91.771,91.831,125111.0
2021-09-22 15:30:00,107.08,107.09,106.85,106.88,40922.0,91.8224,91.831,91.6252,91.6509,40922.0
2021-09-22 15:35:00,106.87,107.13,106.85,107.13,42222.0,91.6424,91.8653,91.6252,91.8653,42222.0
2021-09-22 15:40:00,107.13,107.14,106.93,106.96,32969.0,91.8653,91.8739,91.6938,91.7195,32969.0
2021-09-22 15:45:00,106.95,107.01,106.77,106.78,104635.0,91.711,91.7624,91.5566,91.5652,104635.0
2021-09-22 15:50:00,106.78,106.95,106.76,106.88,144487.0,91.5652,91.711,91.548,91.6509,144487.0
2021-09-22 15:55:00,106.89,106.91,106.8,106.85,179053.0,91.6595,91.6767,91.5823,91.6252,179053.0
2021-09-23 09:30:00,107.21,107.25,106.88,107.11,127711.0,91.9339,91.9682,91.6509,91.8482,127711.0
2021-09-23 09:35:00,107.11,107.46,107.08,107.42,75937.0,91.8482,92.1483,91.8224,92.114,75937.0
2021-09-23 09:40:00,107.42,107.47,107.25,107.34,60291.0,92.114,92.1569,91.9682,92.0454,60291.0
2021-09-23 09:45:00,107.34,107.47,107.3,107.32,41182.0,92.0454,92.1569,92.0111,92.0282,41182.0
2021-09-23 09:50:00,107.34,107.41,107.26,107.33,32212.0,92.0454,92.1054,91.9768,92.0368,32212.0
2021-09-23 09:55:00,107.34,107.42,107.24,107.25,81014.0,92.0454,92.114,91.9596,91.9682,81014.0
2021-09-23 10:00:00,107.26,107.51,107.25,107.36,102000.0,91.9768,92.1912,91.9682,92.0625,102000.0
2021-09-23 10:05:00,107.35,107.37,107.23,107.33,53616.0,92.054,92.0711,91.9511,92.0368,53616.0
2021-09-23 10:10:00,107.33,107.42,107.25,107.41,42213.0,92.0368,92.114,91.9682,92.1054,42213.0
2021-09-23 10:15:00,107.42,107.5,107.25,107.37,31651.0,92.114,92.1826,91.9682,92.0711,31651.0
2021-09-23 10:20:00,107.38,107.41,107.3,107.3,24410.0,92.0797,92.1054,92.0111,92.0111,24410.0
2021-09-23 10:25:00,107.29,107.35,107.2,107.2,11982.0,92.0025,92.054,91.9253,91.9253,11982.0
2021-09-23 10:30:00,107.2,107.2,107.02,107.11,24695.0,91.9253,91.9253,91.771,91.8482,24695.0
2021-09-23 10:35:00,107.11,107.21,106.92,106.97,39643.0,91.8482,91.9339,91.6852,91.7281,39643.0
2021-09-23 10:40:00,106.98,106.98,106.74,106.74,21792.0,91.7367,91.7367,91.5309,91.5309,21792.0
2021-09-23 10:45:00,106.76,106.98,106.76,106.89,31659.0,91.548,91.7367,91.548,91.6595,31659.0
2021-09-23 10:50:00,106.9,106.99,106.87,106.98,64728.0,91.6681,91.7453,91.6424,91.7367,64728.0
2021-09-23 10:55:00,106.98,106.99,106.77,106.83,55990.0,91.7367,91.7453,91.5566,91.6081,55990.0
2021-09-23 11:00:00,106.82,106.93,106.8,106.85,42725.0,91.5995,91.6938,91.5823,91.6252,42725.0
2021-09-23 11:05:00,106.84,106.93,106.81,106.89,16903.0,91.6166,91.6938,91.5909,91.6595,16903.0
2021-09-23 11:10:00,106.89,106.95,106.85,106.88,13390.0,91.6595,91.711,91.6252,91.6509,13390.0
2021-09-23 11:15:00,106.89,106.89,106.76,106.81,19224.0,91.6595,91.6595,91.548,91.5909,19224.0
2021-09-23 11:20:00,106.8,106.85,106.79,106.83,23319.0,91.5823,91.6252,91.5738,91.6081,23319.0
2021-09-23 11:25:00,106.81,106.82,106.63,106.7,14781.0,91.5909,91.5995,91.4366,91.4966,14781.0
2021-09-23 11:30:00,106.72,106.75,106.57,106.58,23944.0,91.5137,91.5395,91.3851,91.3937,23944.0
2021-09-23 11:35:00,106.54,106.65,106.52,106.57,23751.0,91.3594,91.4537,91.3422,91.3851,23751.0
2021-09-23 11:40:00,106.56,106.68,106.55,106.66,47757.0,91.3765,91.4794,91.368,91.4623,47757.0
2021-09-23 11:45:00,106.66,106.68,106.6,106.67,37849.0,91.4623,91.4794,91.4108,91.4709,37849.0
2021-09-23 11:50:00,106.68,106.71,106.63,106.7,18366.0,91.4794,91.5052,91.4366,91.4966,18366.0
2021-09-23 11:55:00,106.71,106.76,106.67,106.73,23191.0,91.5052,91.548,91.4709,91.5223,23191.0
2021-09-23 12:00:00,106.73,106.75,106.7,106.75,12954.0,91.5223,91.5395,91.4966,91.5395,12954.0
2021-09-23 12:05:00,106.75,106.79,106.68,106.69,15607.0,91.5395,91.5738,91.4794,91.488,15607.0
2021-09-23 12:10:00,106.72,106.78,106.68,106.74,10572.0,91.5137,91.5652,91.4794,91.5309,10572.0
2021-09-23 12:15:00,106.75,106.76,106.69,106.7,28329.0,91.5395,91.548,91.488,91.4966,28329.0
2021-09-23 12:20:00,106.7,106.71,106.64,106.65,10026.0,91.4966,91.5052,91.4451,91.4537,10026.0
2021-09-23 12:25:00,106.65,106.72,106.63,106.7,22287.0,91.4537,91.5137,91.4366,91.4966,22287.0
2021-09-23 12:30:00,106.7,106.76,106.7,106.73,7173.0,91.4966,91.548,91.4966,91.5223,7173.0
2021-09-23 12:35:00,106.73,106.76,106.72,106.74,65989.0,91.5223,91.548,91.5137,91.5309,65989.0
2021-09-23 12:40:00,106.75,106.85,106.75,106.85,21013.0,91.5395,91.6252,91.5395,91.6252,21013.0
2021-09-23 12:45:00,106.84,106.87,106.75,106.78,30525.0,91.6166,91.6424,91.5395,91.5652,30525.0
2021-09-23 12:50:00,106.78,106.83,106.76,106.79,15583.0,91.5652,91.6081,91.548,91.5738,15583.0
2021-09-23 12:55:00,106.8,106.89,106.8,106.82,71990.0,91.5823,91.6595,91.5823,91.5995,71990.0
2021-09-23 13:00:00,106.82,106.94,106.81,106.94,22432.0,91.5995,91.7024,91.5909,91.7024,22432.0
2021-09-23 13:05:00,106.94,106.99,106.93,106.98,35406.0,91.7024,91.7453,91.6938,91.7367,35406.0
2021-09-23 13:10:00,106.98,107.02,106.95,107.0,24344.0,91.7367,91.771,91.711,91.7538,24344.0
2021-09-23 13:15:00,106.99,107.0,106.94,106.99,17295.0,91.7453,91.7538,91.7024,91.7453,17295.0
2021-09-23 13:20:00,106.99,107.02,106.98,107.0,21621.0,91.7453,91.771,91.7367,91.7538,21621.0
2021-09-23 13:25:00,107.01,107.02,106.88,106.89,21705.0,91.7624,91.771,91.6509,91.6595,21705.0
2021-09-23 13:30:00,106.89,107.02,106.89,106.99,20793.0,91.6595,91.771,91.6595,91.7453,20793.0
2021-09-23 13:35:00,106.99,107.04,106.97,107.04,11717.0,91.7453,91.7881,91.7281,91.7881,11717.0
2021-09-23 13:40:00,107.05,107.05,106.98,107.03,10222.0,91.7967,91.7967,91.7367,91.7796,10222.0
2021-09-23 13:45:00,107.02,107.11,107.02,107.08,14336.0,91.771,91.8482,91.771,91.8224,14336.0
2021-09-23 13:50:00,107.09,107.16,107.08,107.13,34932.0,91.831,91.891,91.8224,91.8653,34932.0
2021-09-23 13:55:00,107.13,107.15,107.08,107.11,26000.0,91.8653,91.8825,91.8224,91.8482,26000.0
2021-09-23 14:00:00,107.12,107.19,107.1,107.15,14505.0,91.8567,91.9168,91.8396,91.8825,14505.0
2021-09-23 14:05:00,107.17,107.2,107.11,107.16,22233.0,91.8996,91.9253,91.8482,91.891,22233.0
2021-09-23 14:10:00,107.14,107.14,107.1,107.11,18066.0,91.8739,91.8739,91.8396,91.8482,18066.0
2021-09-23 14:15:00,107.1,107.11,107.01,107.03,40160.0,91.8396,91.8482,91.7624,91.7796,40160.0
2021-09-23 14:20:00,107.03,107.08,107.02,107.04,8237.0,91.7796,91.8224,91.771,91.7881,8237.0
2021-09-23 14:25:00,107.01,107.05,106.95,106.97,19423.0,91.7624,91.7967,91.711,91.7281,19423.0
2021-09-23 14:30:00,106.98,107.09,106.98,107.06,13394.0,91.7367,91.831,91.7367,91.8053,13394.0
2021-09-23 14:35:00,107.04,107.1,107.0,107.08,16600.0,91.7881,91.8396,91.7538,91.8224,16600.0
2021-09-23 14:40:00,107.08,107.09,107.02,107.04,13494.0,91.8224,91.831,91.771,91.7881,13494.0
2021-09-23 14:45:00,107.05,107.1,107.04,107.08,19386.0,91.7967,91.8396,91.7881,91.8224,19386.0
2021-09-23 14:50:00,107.08,107.11,107.02,107.02,24740.0,91.8224,91.8482,91.771,91.771,24740.0
2021-09-23 14:55:00,107.02,107.07,107.01,107.01,17777.0,91.771,91.8139,91.7624,91.7624,17777.0
2021-09-23 15:00:00,107.03,107.03,106.94,107.01,35591.0,91.7796,91.7796,91.7024,91.7624,35591.0
2021-09-23 15:05:00,107.02,107.09,107.0,107.05,32671.0,91.771,91.831,91.7538,91.7967,32671.0
2021-09-23 15:10:00,107.05,107.05,106.92,106.94,40228.0,91.7967,91.7967,91.6852,91.7024,40228.0
2021-09-23 15:15:00,106.94,106.96,106.85,106.87,18607.0,91.7024,91.7195,91.6252,91.6424,18607.0
2021-09-23 15:20:00,106.87,106.88,106.81,106.82,22486.0,91.6424,91.6509,91.5909,91.5995,22486.0
2021-09-23 15:25:00,106.82,106.93,106.78,106.9,49375.0,91.5995,91.6938,91.5652,91.6681,49375.0
2021-09-23 15:30:00,106.91,106.91,106.76,106.91,23937.0,91.6767,91.6767,91.548,91.6767,23937.0
2021-09-23 15:35:00,106.9,106.9,106.74,106.81,33385.0,91.6681,91.6681,91.5309,91.5909,33385.0
2021-09-23 15:40:00,106.81,106.9,106.79,106.86,29294.0,91.5909,91.6681,91.5738,91.6338,29294.0
2021-09-23 15:45:00,106.86,106.86,106.67,106.69,82289.0,91.6338,91.6338,91.4709,91.488,82289.0
2021-09-23 15:50:00,106.69,106.73,106.64,106.72,70977.0,91.488,91.5223,91.4451,91.5137,70977.0
2021-09-23 15:55:00,106.72,106.73,106.58,106.61,155350.0,91.5137,91.5223,91.3937,91.4194,155350.0
2021-09-24 09:30:00,105.62,106.1,105.58,106.07,109920.0,91.1381,91.5523,91.1036,91.5264,109920.0
2021-09-24 09:35:00,106.05,106.05,105.79,105.81,55010.0,91.5091,91.5091,91.2848,91.3021,55010.0
2021-09-24 09:40:00,105.82,105.95,105.78,105.93,29993.0,91.3107,91.4229,91.2762,91.4056,29993.0
2021-09-24 09:45:00,105.97,106.05,105.52,105.56,79830.0,91.4401,91.5091,91.0518,91.0863,79830.0
2021-09-24 09:50:00,105.55,105.76,105.53,105.57,40052.0,91.0777,91.2589,91.0604,91.095,40052.0
2021-09-24 09:55:00,105.57,105.63,105.45,105.6,48338.0,91.095,91.1467,90.9914,91.1208,48338.0
2021-09-24 10:00:00,105.62,105.69,105.56,105.63,28763.0,91.1381,91.1985,91.0863,91.1467,28763.0
2021-09-24 10:05:00,105.68,105.73,105.58,105.59,36891.0,91.1899,91.233,91.1036,91.1122,36891.0
2021-09-24 10:10:00,105.59,105.65,105.49,105.59,24860.0,91.1122,91.164,91.0259,91.1122,24860.0
2021-09-24 10:15:00,105.56,105.6,105.42,105.5,20629.0,91.0863,91.1208,90.9655,91.0346,20629.0
2021-09-24 10:20:00,105.51,105.52,105.41,105.42,40978.0,91.0432,91.0518,90.9569,90.9655,40978.0
2021-09-24 10:25:00,105.43,105.44,105.27,105.27,61947.0,90.9742,90.9828,90.8361,90.8361,61947.0
2021-09-24 10:30:00,105.28,105.4,105.21,105.39,20284.0,90.8447,90.9483,90.7843,90.9396,20284.0
2021-09-24 10:35:00,105.4,105.44,105.26,105.27,43915.0,90.9483,90.9828,90.8275,90.8361,43915.0
2021-09-24 10:40:00,105.27,105.28,105.05,105.05,120971.0,90.8361,90.8447,90.6463,90.6463,120971.0
2021-09-24 10:45:00,105.07,105.15,105.02,105.13,145136.0,90.6635,90.7325,90.6204,90.7153,145136.0
2021-09-24 10:50:00,105.12,105.15,105.01,105.1,56268.0,90.7067,90.7325,90.6117,90.6894,56268.0
2021-09-24 10:55:00,105.08,105.15,105.05,105.08,19729.0,90.6721,90.7325,90.6463,90.6721,19729.0
2021-09-24 11:00:00,105.08,105.24,105.04,105.23,26571.0,90.6721,90.8102,90.6376,90.8016,26571.0
2021-09-24 11:05:00,105.23,105.33,105.23,105.29,21880.0,90.8016,90.8879,90.8016,90.8534,21880.0
2021-09-24 11:10:00,105.31,105.31,105.17,105.18,12432.0,90.8706,90.8706,90.7498,90.7584,12432.0
2021-09-24 11:15:00,105.18,105.21,105.14,105.16,11073.0,90.7584,90.7843,90.7239,90.7412,11073.0
2021-09-24 11:20:00,105.15,105.15,105.01,105.1,23830.0,90.7325,90.7325,90.6117,90.6894,23830.0
2021-09-24 11:25:00,105.09,105.09,104.98,105.0,35271.0,90.6808,90.6808,90.5859,90.6031,35271.0
2021-09-24 11:30:00,104.99,105.1,104.99,105.09,13364.0,90.5945,90.6894,90.5945,90.6808,13364.0
2021-09-24 11:35:00,105.09,105.1,105.0,105.09,27755.0,90.6808,90.6894,90.6031,90.6808,27755.0
2021-09-24 11:40:00,105.11,105.19,105.1,105.15,51440.0,90.698,90.7671,90.6894,90.7325,51440.0
2021-09-24 11:45:00,105.15,105.29,105.15,105.28,18648.0,90.7325,90.8534,90.7325,90.8447,18648.0
2021-09-24 11:50:00,105.27,105.3,105.18,105.25,16976.0,90.8361,90.862,90.7584,90.8188,16976.0
2021-09-24 11:55:00,105.24,105.25,105.2,105.22,16755.0,90.8102,90.8188,90.7757,90.7929,16755.0
2021-09-24 12:00:00,105.23,105.24,105.16,105.18,16069.0,90.8016,90.8102,90.7412,90.7584,16069.0
2021-09-24 12:05:00,105.19,105.23,105.16,105.17,28748.0,90.7671,90.8016,90.7412,90.7498,28748.0
2021-09-24 12:10:00,105.17,105.18,105.08,105.12,26419.0,90.7498,90.7584,90.6721,90.7067,26419.0
2021-09-24 12:15:00,105.1,105.12,105.01,105.02,25706.0,90.6894,90.7067,90.6117,90.6204,25706.0
2021-09-24 12:20:00,105.01,105.06,104.99,105.04,13889.0,90.6117,90.6549,90.5945,90.6376,13889.0
2021-09-24 12:25:00,105.03,105.03,104.97,105.01,14187.0,90.629,90.629,90.5772,90.6117,14187.0
2021-09-24 12:30:00,105.01,105.03,104.94,104.96,12294.0,90.6117,90.629,90.5513,90.5686,12294.0
2021-09-24 12:35:00,104.96,105.03,104.95,105.01,24657.0,90.5686,90.629,90.56,90.6117,24657.0
2021-09-24 12:40:00,105.01,105.03,104.94,104.96,12479.0,90.6117,90.629,90.5513,90.5686,12479.0
2021-09-24 12:45:00,104.96,104.97,104.92,104.92,15028.0,90.5686,90.5772,90.5341,90.5341,15028.0
2021-09-24 12:50:00,104.93,105.01,104.9,104.97,23443.0,90.5427,90.6117,90.5168,90.5772,23443.0
2021-09-24 12:55:00,104.96,104.98,104.91,104.93,28821.0,90.5686,90.5859,90.5255,90.5427,28821.0
2021-09-24 13:00:00,104.92,104.92,104.85,104.86,31313.0,90.5341,90.5341,90.4737,90.4823,31313.0
2021-09-24 13:05:00,104.85,104.85,104.72,104.74,36021.0,90.4737,90.4737,90.3615,90.3788,36021.0
2021-09-24 13:10:00,104.75,104.76,104.69,104.75,42064.0,90.3874,90.396,90.3356,90.3874,42064.0
2021-09-24 13:15:00,104.76,104.76,104.67,104.68,28077.0,90.396,90.396,90.3184,90.327,28077.0
2021-09-24 13:20:00,104.68,104.72,104.65,104.67,24942.0,90.327,90.3615,90.3011,90.3184,24942.0
2021-09-24 13:25:00,104.65,104.69,104.63,104.67,19892.0,90.3011,90.3356,90.2838,90.3184,19892.0
2021-09-24 13:30:00,104.67,104.7,104.59,104.61,18501.0,90.3184,90.3442,90.2493,90.2666,18501.0
2021-09-24 13:35:00,104.62,104.7,104.62,104.68,11758.0,90.2752,90.3442,90.2752,90.327,11758.0
2021-09-24 13:40:00,104.67,104.7,104.65,104.68,38395.0,90.3184,90.3442,90.3011,90.327,38395.0
2021-09-24 13:45:00,104.67,104.68,104.59,104.62,27547.0,90.3184,90.327,90.2493,90.2752,27547.0
2021-09-24 13:50:00,104.62,104.68,104.61,104.64,19158.0,90.2752,90.327,90.2666,90.2925,19158.0
2021-09-24 13:55:00,104.63,104.71,104.62,104.7,21410.0,90.2838,90.3529,90.2752,90.3442,21410.0
2021-09-24 14:00:00,104.7,104.75,104.66,104.72,22468.0,90.3442,90.3874,90.3097,90.3615,22468.0
2021-09-24 14:05:00,104.72,104.75,104.68,104.7,21805.0,90.3615,90.3874,90.327,90.3442,21805.0
2021-09-24 14:10:00,104.7,104.74,104.69,104.73,31158.0,90.3442,90.3788,90.3356,90.3701,31158.0
2021-09-24 14:15:00,104.73,104.78,104.68,104.77,31318.0,90.3701,90.4133,90.327,90.4047,31318.0
2021-09-24 14:20:00,104.78,104.85,104.76,104.84,39476.0,90.4133,90.4737,90.396,90.4651,39476.0
2021-09-24 14:25:00,104.84,104.85,104.79,104.84,38863.0,90.4651,90.4737,90.4219,90.4651,38863.0
2021-09-24 14:30:00,104.83,104.88,104.8,104.84,37380.0,90.4564,90.4996,90.4305,90.4651,37380.0
2021-09-24 14:35:00,104.85,104.87,104.82,104.84,30174.0,90.4737,90.4909,90.4478,90.4651,30174.0
2021-09-24 14:40:00,104.85,104.92,104.83,104.89,27751.0,90.4737,90.5341,90.4564,90.5082,27751.0
2021-09-24 14:45:00,104.89,104.99,104.89,104.99,19028.0,90.5082,90.5945,90.5082,90.5945,19028.0
2021-09-24 14:50:00,105.0,105.05,105.0,105.05,32228.0,90.6031,90.6463,90.6031,90.6463,32228.0
2021-09-24 14:55:00,105.06,105.12,105.04,105.1,32995.0,90.6549,90.7067,90.6376,90.6894,32995.0
2021-09-24 15:00:00,105.1,105.1,105.0,105.02,32204.0,90.6894,90.6894,90.6031,90.6204,32204.0
2021-09-24 15:05:00,105.02,105.02,104.93,104.94,29644.0,90.6204,90.6204,90.5427,90.5513,29644.0
2021-09-24 15:10:00,104.94,104.98,104.9,104.95,23512.0,90.5513,90.5859,90.5168,90.56,23512.0
2021-09-24 15:15:00,104.94,105.03,104.92,105.0,25500.0,90.5513,90.629,90.5341,90.6031,25500.0
2021-09-24 15:20:00,104.99,105.13,104.94,105.13,33579.0,90.5945,90.7153,90.5513,90.7153,33579.0
2021-09-24 15:25:00,105.14,105.19,105.07,105.18,30973.0,90.7239,90.7671,90.6635,90.7584,30973.0
2021-09-24 15:30:00,105.19,105.32,105.19,105.3,62387.0,90.7671,90.8792,90.7671,90.862,62387.0
2021-09-24 15:35:00,105.3,105.33,105.21,105.29,31125.0,90.862,90.8879,90.7843,90.8534,31125.0
2021-09-24 15:40:00,105.27,105.28,105.14,105.15,41682.0,90.8361,90.8447,90.7239,90.7325,41682.0
2021-09-24 15:45:00,105.15,105.26,105.11,105.11,75347.0,90.7325,90.8275,90.698,90.698,75347.0
2021-09-24 15:50:00,105.11,105.13,104.9,104.93,228964.0,90.698,90.7153,90.5168,90.5427,228964.0
2021-09-24 15:55:00,104.94,104.94,104.78,104.82,383483.0,90.5513,90.5513,90.4133,90.4478,383483.0
2021-09-27 09:30:00,104.91,104.94,104.55,104.9,127523.0,90.5255,90.5513,90.2148,90.5168,127523.0
2021-09-27 09:35:00,104.9,104.98,104.76,104.88,61707.0,90.5168,90.5859,90.396,90.4996,61707.0
2021-09-27 09:40:00,104.89,104.92,104.43,104.88,92018.0,90.5082,90.5341,90.1113,90.4996,92018.0
2021-09-27 09:45:00,104.86,105.01,104.82,104.96,50517.0,90.4823,90.6117,90.4478,90.5686,50517.0
2021-09-27 09:50:00,104.95,105.2,104.78,105.18,96978.0,90.56,90.7757,90.4133,90.7584,96978.0
2021-09-27 09:55:00,105.19,105.28,105.08,105.13,23609.0,90.7671,90.8447,90.6721,90.7153,23609.0
2021-09-27 10:00:00,105.12,105.19,105.01,105.14,29583.0,90.7067,90.7671,90.6117,90.7239,29583.0
2021-09-27 10:05:00,105.15,105.43,105.15,105.41,51566.0,90.7325,90.9742,90.7325,90.9569,51566.0
2021-09-27 10:10:00,105.41,105.52,105.38,105.48,27420.0,90.9569,91.0518,90.931,91.0173,27420.0
2021-09-27 10:15:00,105.48,105.54,105.42,105.51,26907.0,91.0173,91.0691,90.9655,91.0432,26907.0
2021-09-27 10:20:00,105.53,105.58,105.34,105.35,35512.0,91.0604,91.1036,90.8965,90.9051,35512.0
2021-09-27 10:25:00,105.35,105.36,105.22,105.3,66124.0,90.9051,90.9138,90.7929,90.862,66124.0
2021-09-27 10:30:00,105.31,105.51,105.29,105.41,34743.0,90.8706,91.0432,90.8534,90.9569,34743.0
2021-09-27 10:35:00,105.42,105.42,105.27,105.4,30272.0,90.9655,90.9655,90.8361,90.9483,30272.0
2021-09-27 10:40:00,105.41,105.5,105.31,105.32,29172.0,90.9569,91.0346,90.8706,90.8792,29172.0
2021-09-27 10:45:00,105.33,105.34,105.22,105.22,39560.0,90.8879,90.8965,90.7929,90.7929,39560.0
2021-09-27 10:50:00,105.22,105.29,105.11,105.14,41036.0,90.7929,90.8534,90.698,90.7239,41036.0
2021-09-27 10:55:00,105.13,105.16,105.01,105.1,32158.0,90.7153,90.7412,90.6117,90.6894,32158.0
2021-09-27 11:00:00,105.09,105.22,105.08,105.12,29187.0,90.6808,90.7929,90.6721,90.7067,29187.0
2021-09-27 11:05:00,105.11,105.11,104.94,104.94,26104.0,90.698,90.698,90.5513,90.5513,26104.0
2021-09-27 11:10:00,104.95,105.05,104.94,105.03,23412.0,90.56,90.6463,90.5513,90.629,23412.0
2021-09-27 11:15:00,105.03,105.04,104.89,104.94,16747.0,90.629,90.6376,90.5082,90.5513,16747.0
2021-09-27 11:20:00,104.96,105.05,104.93,104.93,31663.0,90.5686,90.6463,90.5427,90.5427,31663.0
2021-09-27 11:25:00,104.93,104.97,104.85,104.9,24459.0,90.5427,90.5772,90.4737,90.5168,24459.0
2021-09-27 11:30:00,104.9,105.0,104.86,104.97,20701.0,90.5168,90.6031,90.4823,90.5772,20701.0
2021-09-27 11:35:00,104.97,104.99,104.83,104.83,27181.0,90.5772,90.5945,90.4564,90.4564,27181.0
2021-09-27 11:40:00,104.84,104.84,104.74,104.75,33355.0,90.4651,90.4651,90.3788,90.3874,33355.0
2021-09-27 11:45:00,104.73,104.8,104.69,104.76,19677.0,90.3701,90.4305,90.3356,90.396,19677.0
2021-09-27 11:50:00,104.76,104.76,104.69,104.72,18511.0,90.396,90.396,90.3356,90.3615,18511.0
2021-09-27 11:55:00,104.71,104.73,104.63,104.73,19446.0,90.3529,90.3701,90.2838,90.3701,19446.0
2021-09-27 12:00:00,104.72,104.83,104.71,104.74,18094.0,90.3615,90.4564,90.3529,90.3788,18094.0
2021-09-27 12:05:00,104.72,104.76,104.69,104.69,18644.0,90.3615,90.396,90.3356,90.3356,18644.0
2021-09-27 12:10:00,104.7,104.81,104.7,104.8,21392.0,90.3442,90.4392,90.3442,90.4305,21392.0
2021-09-27 12:15:00,104.8,104.84,104.76,104.81,10403.0,90.4305,90.4651,90.396,90.4392,10403.0
2021-09-27 12:20:00,104.81,104.83,104.77,104.8,9899.0,90.4392,90.4564,90.4047,90.4305,9899.0
2021-09-27 12:25:00,104.82,104.83,104.76,104.76,13323.0,90.4478,90.4564,90.396,90.396,13323.0
2021-09-27 12:30:00,104.74,104.79,104.68,104.77,17471.0,90.3788,90.4219,90.327,90.4047,17471.0
2021-09-27 12:35:00,104.76,104.76,104.67,104.69,15047.0,90.396,90.396,90.3184,90.3356,15047.0
2021-09-27 12:40:00,104.67,104.68,104.63,104.64,13778.0,90.3184,90.327,90.2838,90.2925,13778.0
2021-09-27 12:45:00,104.64,104.64,104.48,104.51,94685.0,90.2925,90.2925,90.1544,90.1803,94685.0
2021-09-27 12:50:00,104.51,104.51,104.46,104.47,15378.0,90.1803,90.1803,90.1372,90.1458,15378.0
2021-09-27 12:55:00,104.46,104.49,104.35,104.44,16149.0,90.1372,90.163,90.0422,90.1199,16149.0
2021-09-27 13:00:00,104.43,104.47,104.39,104.39,28378.0,90.1113,90.1458,90.0768,90.0768,28378.0
2021-09-27 13:05:00,104.39,104.41,104.29,104.35,28330.0,90.0768,90.094,89.9905,90.0422,28330.0
2021-09-27 13:10:00,104.36,104.38,104.29,104.34,21738.0,90.0509,90.0681,89.9905,90.0336,21738.0
2021-09-27 13:15:00,104.34,104.44,104.34,104.41,21294.0,90.0336,90.1199,90.0336,90.094,21294.0
2021-09-27 13:20:00,104.4,104.4,104.29,104.3,18784.0,90.0854,90.0854,89.9905,89.9991,18784.0
2021-09-27 13:25:00,104.3,104.3,104.2,104.27,25534.0,89.9991,89.9991,89.9128,89.9732,25534.0
2021-09-27 13:30:00,104.27,104.27,104.17,104.22,13354.0,89.9732,89.9732,89.8869,89.9301,13354.0
2021-09-27 13:35:00,104.22,104.23,104.15,104.18,21056.0,89.9301,89.9387,89.8697,89.8955,21056.0
2021-09-27 13:40:00,104.18,104.19,104.1,104.12,17283.0,89.8955,89.9042,89.8265,89.8438,17283.0
2021-09-27 13:45:00,104.12,104.22,104.11,104.21,22458.0,89.8438,89.9301,89.8351,89.9214,22458.0
2021-09-27 13:50:00,104.21,104.26,104.19,104.25,55736.0,89.9214,89.9646,89.9042,89.9559,55736.0
2021-09-27 13:55:00,104.24,104.31,104.24,104.29,21423.0,89.9473,90.0077,89.9473,89.9905,21423.0
2021-09-27 14:00:00,104.3,104.34,104.26,104.26,31229.0,89.9991,90.0336,89.9646,89.9646,31229.0
2021-09-27 14:05:00,104.25,104.33,104.25,104.33,50732.0,89.9559,90.025,89.9559,90.025,50732.0
2021-09-27 14:10:00,104.33,104.38,104.29,104.3,27235.0,90.025,90.0681,89.9905,89.9991,27235.0
2021-09-27 14:15:00,104.3,104.46,104.3,104.42,27088.0,89.9991,90.1372,89.9991,90.1026,27088.0
2021-09-27 14:20:00,104.43,104.45,104.4,104.41,20200.0,90.1113,90.1285,90.0854,90.094,20200.0
2021-09-27 14:25:00,104.41,104.47,104.39,104.46,19703.0,90.094,90.1458,90.0768,90.1372,19703.0
2021-09-27 14:30:00,104.46,104.46,104.35,104.43,16398.0,90.1372,90.1372,90.0422,90.1113,16398.0
2021-09-27 14:35:00,104.43,104.43,104.37,104.41,18172.0,90.1113,90.1113,90.0595,90.094,18172.0
2021-09-27 14:40:00,104.4,104.48,104.4,104.46,48891.0,90.0854,90.1544,90.0854,90.1372,48891.0
2021-09-27 14:45:00,104.46,104.5,104.37,104.37,28888.0,90.1372,90.1717,90.0595,90.0595,28888.0
2021-09-27 14:50:00,104.38,104.42,104.36,104.39,11843.0,90.0681,90.1026,90.0509,90.0768,11843.0
2021-09-27 14:55:00,104.38,104.43,104.31,104.34,29029.0,90.0681,90.1113,90.0077,90.0336,29029.0
2021-09-27 15:00:00,104.34,104.34,104.24,104.26,27186.0,90.0336,90.0336,89.9473,89.9646,27186.0
2021-09-27 15:05:00,104.26,104.28,104.21,104.27,23721.0,89.9646,89.9818,89.9214,89.9732,23721.0
2021-09-27 15:10:00,104.26,104.35,104.26,104.32,33485.0,89.9646,90.0422,89.9646,90.0164,33485.0
2021-09-27 15:15:00,104.29,104.29,103.95,103.99,69312.0,89.9905,89.9905,89.6971,89.7316,69312.0
2021-09-27 15:20:00,103.98,104.01,103.81,103.82,51666.0,89.723,89.7489,89.5763,89.5849,51666.0
2021-09-27 15:25:00,103.82,103.99,103.81,103.89,65376.0,89.5849,89.7316,89.5763,89.6453,65376.0
2021-09-27 15:30:00,103.89,103.92,103.69,103.75,67513.0,89.6453,89.6712,89.4727,89.5245,67513.0
2021-09-27 15:35:00,103.75,103.8,103.57,103.63,81299.0,89.5245,89.5677,89.3692,89.421,81299.0
2021-09-27 15:40:00,103.62,103.88,103.56,103.88,80205.0,89.4123,89.6367,89.3606,89.6367,80205.0
2021-09-27 15:45:00,103.87,103.87,103.63,103.65,101249.0,89.6281,89.6281,89.421,89.4382,101249.0
2021-09-27 15:50:00,103.65,103.65,103.4,103.42,127870.0,89.4382,89.4382,89.2225,89.2398,127870.0
2021-09-27 15:55:00,103.42,103.46,103.32,103.43,242918.0,89.2398,89.2743,89.1535,89.2484,242918.0
2021-09-28 09:30:00,102.8,102.86,102.09,102.35,271615.0,88.7048,88.7565,88.0921,88.3165,271615.0
2021-09-28 09:35:00,102.37,102.79,102.28,102.76,176549.0,88.3337,88.6961,88.2561,88.6702,176549.0
2021-09-28 09:40:00,102.76,102.89,102.52,102.68,141495.0,88.6702,88.7824,88.4632,88.6012,141495.0
2021-09-28 09:45:00,102.67,102.7,102.4,102.46,89740.0,88.5926,88.6185,88.3596,88.4114,89740.0
2021-09-28 09:50:00,102.46,102.48,102.12,102.47,84072.0,88.4114,88.4286,88.118,88.42,84072.0
2021-09-28 09:55:00,102.47,102.66,102.37,102.64,58047.0,88.42,88.584,88.3337,88.5667,58047.0
2021-09-28 10:00:00,102.64,102.88,102.55,102.86,60081.0,88.5667,88.7738,88.489,88.7565,60081.0
2021-09-28 10:05:00,102.86,102.87,102.6,102.6,133510.0,88.7565,88.7652,88.5322,88.5322,133510.0
2021-09-28 10:10:00,102.63,102.74,102.57,102.59,34737.0,88.5581,88.653,88.5063,88.5236,34737.0
2021-09-28 10:15:00,102.59,102.78,102.52,102.66,50749.0,88.5236,88.6875,88.4632,88.584,50749.0
2021-09-28 10:20:00,102.65,102.78,102.61,102.78,35127.0,88.5753,88.6875,88.5408,88.6875,35127.0
2021-09-28 10:25:00,102.8,102.88,102.68,102.87,101607.0,88.7048,88.7738,88.6012,88.7652,101607.0
2021-09-28 10:30:00,102.86,102.92,102.61,102.74,30715.0,88.7565,88.8083,88.5408,88.653,30715.0
2021-09-28 10:35:00,102.76,103.29,102.7,103.12,70820.0,88.6702,89.1276,88.6185,88.9809,70820.0
2021-09-28 10:40:00,103.13,103.15,102.95,103.0,138276.0,88.9895,89.0068,88.8342,88.8773,138276.0
2021-09-28 10:45:00,103.0,103.02,102.79,102.82,60760.0,88.8773,88.8946,88.6961,88.722,60760.0
2021-09-28 10:50:00,102.83,102.97,102.74,102.81,90186.0,88.7307,88.8515,88.653,88.7134,90186.0
2021-09-28 10:55:00,102.81,102.9,102.75,102.88,38144.0,88.7134,88.7911,88.6616,88.7738,38144.0
2021-09-28 11:00:00,102.88,102.97,102.7,102.71,48185.0,88.7738,88.8515,88.6185,88.6271,48185.0
2021-09-28 11:05:00,102.7,102.77,102.58,102.65,39996.0,88.6185,88.6789,88.5149,88.5753,39996.0
2021-09-28 11:10:00,102.64,102.66,102.51,102.55,33270.0,88.5667,88.584,88.4545,88.489,33270.0
2021-09-28 11:15:00,102.56,102.81,102.46,102.77,43074.0,88.4977,88.7134,88.4114,88.6789,43074.0
2021-09-28 11:20:00,102.75,102.87,102.66,102.87,23564.0,88.6616,88.7652,88.584,88.7652,23564.0
2021-09-28 11:25:00,102.88,103.03,102.82,102.86,28115.0,88.7738,88.9032,88.722,88.7565,28115.0
2021-09-28 11:30:00,102.86,102.88,102.75,102.85,32317.0,88.7565,88.7738,88.6616,88.7479,32317.0
2021-09-28 11:35:00,102.8,102.87,102.65,102.75,34673.0,88.7048,88.7652,88.5753,88.6616,34673.0
2021-09-28 11:40:00,102.77,102.81,102.67,102.73,38755.0,88.6789,88.7134,88.5926,88.6444,38755.0
2021-09-28 11:45:00,102.74,102.76,102.56,102.58,18022.0,88.653,88.6702,88.4977,88.5149,18022.0
2021-09-28 11:50:00,102.57,102.57,102.46,102.52,28521.0,88.5063,88.5063,88.4114,88.4632,28521.0
2021-09-28 11:55:00,102.51,102.52,102.41,102.47,33860.0,88.4545,88.4632,88.3682,88.42,33860.0
2021-09-28 12:00:00,102.47,102.47,102.27,102.32,42780.0,88.42,88.42,88.2474,88.2906,42780.0
2021-09-28 12:05:00,102.32,102.5,102.3,102.42,32861.0,88.2906,88.4459,88.2733,88.3769,32861.0
2021-09-28 12:10:00,102.44,102.55,102.43,102.45,32272.0,88.3941,88.489,88.3855,88.4028,32272.0
2021-09-28 12:15:00,102.45,102.53,102.43,102.47,33403.0,88.4028,88.4718,88.3855,88.42,33403.0
2021-09-28 12:20:00,102.48,102.53,102.42,102.51,20191.0,88.4286,88.4718,88.3769,88.4545,20191.0
2021-09-28 12:25:00,102.5,102.52,102.4,102.4,99820.0,88.4459,88.4632,88.3596,88.3596,99820.0
2021-09-28 12:30:00,102.41,102.41,102.28,102.37,86857.0,88.3682,88.3682,88.2561,88.3337,86857.0
2021-09-28 12:35:00,102.37,102.39,102.23,102.3,38052.0,88.3337,88.351,88.2129,88.2733,38052.0
2021-09-28 12:40:00,102.29,102.34,102.17,102.18,32352.0,88.2647,88.3078,88.1611,88.1698,32352.0
2021-09-28 12:45:00,102.19,102.23,102.13,102.17,25195.0,88.1784,88.2129,88.1266,88.1611,25195.0
2021-09-28 12:50:00,102.17,102.28,102.15,102.27,40309.0,88.1611,88.2561,88.1439,88.2474,40309.0
2021-09-28 12:55:00,102.26,102.47,102.23,102.38,33096.0,88.2388,88.42,88.2129,88.3424,33096.0
2021-09-28 13:00:00,102.36,102.4,102.25,102.34,50572.0,88.3251,88.3596,88.2302,88.3078,50572.0
2021-09-28 13:05:00,102.34,102.46,102.29,102.43,23263.0,88.3078,88.4114,88.2647,88.3855,23263.0
2021-09-28 13:10:00,102.42,102.48,102.34,102.46,32321.0,88.3769,88.4286,88.3078,88.4114,32321.0
2021-09-28 13:15:00,102.45,102.47,102.38,102.45,33853.0,88.4028,88.42,88.3424,88.4028,33853.0
2021-09-28 13:20:00,102.44,102.56,102.39,102.56,40475.0,88.3941,88.4977,88.351,88.4977,40475.0
2021-09-28 13:25:00,102.56,102.65,102.56,102.6,49010.0,88.4977,88.5753,88.4977,88.5322,49010.0
2021-09-28 13:30:00,102.59,102.6,102.46,102.51,35119.0,88.5236,88.5322,88.4114,88.4545,35119.0
2021-09-28 13:35:00,102.51,102.55,102.44,102.55,55097.0,88.4545,88.489,88.3941,88.489,55097.0
2021-09-28 13:40:00,102.55,102.65,102.55,102.59,41083.0,88.489,88.5753,88.489,88.5236,41083.0
2021-09-28 13:45:00,102.57,102.63,102.48,102.54,46543.0,88.5063,88.5581,88.4286,88.4804,46543.0
2021-09-28 13:50:00,102.55,102.58,102.5,102.51,88757.0,88.489,88.5149,88.4459,88.4545,88757.0
2021-09-28 13:55:00,102.51,102.57,102.47,102.51,41088.0,88.4545,88.5063,88.42,88.4545,41088.0
2021-09-28 14:00:00,102.52,102.56,102.46,102.49,34384.0,88.4632,88.4977,88.4114,88.4373,34384.0
2021-09-28 14:05:00,102.49,102.53,102.43,102.44,44193.0,88.4373,88.4718,88.3855,88.3941,44193.0
2021-09-28 14:10:00,102.45,102.45,102.29,102.37,67045.0,88.4028,88.4028,88.2647,88.3337,67045.0
2021-09-28 14:15:00,102.37,102.58,102.37,102.55,75803.0,88.3337,88.5149,88.3337,88.489,75803.0
2021-09-28 14:20:00,102.56,102.69,102.55,102.66,42269.0,88.4977,88.6098,88.489,88.584,42269.0
2021-09-28 14:25:00,102.66,102.71,102.59,102.7,48981.0,88.584,88.6271,88.5236,88.6185,48981.0
2021-09-28 14:30:00,102.7,102.71,102.55,102.55,37052.0,88.6185,88.6271,88.489,88.489,37052.0
2021-09-28 14:35:00,102.55,102.63,102.45,102.59,58177.0,88.489,88.5581,88.4028,88.5236,58177.0
2021-09-28 14:40:00,102.58,102.73,102.57,102.72,42604.0,88.5149,88.6444,88.5063,88.6357,42604.0
2021-09-28 14:45:00,102.72,102.95,102.71,102.87,98749.0,88.6357,88.8342,88.6271,88.7652,98749.0
2021-09-28 14:50:00,102.87,102.92,102.75,102.79,28106.0,88.7652,88.8083,88.6616,88.6961,28106.0
2021-09-28 14:55:00,102.79,102.96,102.79,102.89,26456.0,88.6961,88.8428,88.6961,88.7824,26456.0
2021-09-28 15:00:00,102.9,102.97,102.83,102.88,76331.0,88.7911,88.8515,88.7307,88.7738,76331.0
2021-09-28 15:05:00,102.88,103.07,102.84,103.03,44082.0,88.7738,88.9377,88.7393,88.9032,44082.0
2021-09-28 15:10:00,103.03,103.07,102.96,103.01,26251.0,88.9032,88.9377,88.8428,88.886,26251.0
2021-09-28 15:15:00,103.02,103.17,103.0,103.13,52866.0,88.8946,89.024,88.8773,88.9895,52866.0
2021-09-28 15:20:00,103.14,103.26,103.04,103.04,44854.0,88.9981,89.1017,88.9119,88.9119,44854.0
2021-09-28 15:25:00,103.04,103.06,102.89,102.9,68783.0,88.9119,88.9291,88.7824,88.7911,68783.0
2021-09-28 15:30:00,102.89,103.0,102.83,102.98,63022.0,88.7824,88.8773,88.7307,88.8601,63022.0
2021-09-28 15:35:00,102.98,103.14,102.86,102.91,66050.0,88.8601,88.9981,88.7565,88.7997,66050.0
2021-09-28 15:40:00,102.92,103.13,102.9,103.04,57455.0,88.8083,88.9895,88.7911,88.9119,57455.0
2021-09-28 15:45:00,103.05,103.09,102.7,102.7,143280.0,88.9205,88.955,88.6185,88.6185,143280.0
2021-09-28 15:50:00,102.7,102.77,102.55,102.73,251917.0,88.6185,88.6789,88.489,88.6444,251917.0
2021-09-28 15:55:00,102.74,102.83,102.64,102.74,398623.0,88.653,88.7307,88.5667,88.653,398623.0
2021-09-29 09:30:00,103.28,103.56,103.1,103.33,330310.0,89.1189,89.3606,88.9636,89.1621,330310.0
2021-09-29 09:35:00,103.33,103.49,103.18,103.27,106010.0,89.1621,89.3002,89.0327,89.1103,106010.0
2021-09-29 09:40:00,103.28,103.43,103.2,103.24,90742.0,89.1189,89.2484,89.0499,89.0844,90742.0
2021-09-29 09:45:00,103.26,103.47,103.18,103.31,31999.0,89.1017,89.2829,89.0327,89.1448,31999.0
2021-09-29 09:50:00,103.3,103.68,103.27,103.52,61913.0,89.1362,89.4641,89.1103,89.326,61913.0
2021-09-29 09:55:00,103.54,103.62,103.5,103.59,34154.0,89.3433,89.4123,89.3088,89.3864,34154.0
2021-09-29 10:00:00,103.59,103.88,103.59,103.65,71104.0,89.3864,89.6367,89.3864,89.4382,71104.0
2021-09-29 10:05:00,103.66,103.85,103.51,103.8,117959.0,89.4468,89.6108,89.3174,89.5677,117959.0
2021-09-29 10:10:00,103.81,103.82,103.68,103.74,49840.0,89.5763,89.5849,89.4641,89.5159,49840.0
2021-09-29 10:15:00,103.74,103.83,103.65,103.67,45079.0,89.5159,89.5935,89.4382,89.4555,45079.0
2021-09-29 10:20:00,103.67,103.79,103.63,103.67,17909.0,89.4555,89.559,89.421,89.4555,17909.0
2021-09-29 10:25:00,103.64,103.71,103.64,103.68,38912.0,89.4296,89.49,89.4296,89.4641,38912.0
2021-09-29 10:30:00,103.69,103.72,103.55,103.64,80619.0,89.4727,89.4986,89.3519,89.4296,80619.0
2021-09-29 10:35:00,103.65,103.7,103.51,103.58,40861.0,89.4382,89.4814,89.3174,89.3778,40861.0
2021-09-29 10:40:00,103.59,103.73,103.59,103.67,39459.0,89.3864,89.5072,89.3864,89.4555,39459.0
2021-09-29 10:45:00,103.67,103.7,103.54,103.54,61166.0,89.4555,89.4814,89.3433,89.3433,61166.0
2021-09-29 10:50:00,103.54,103.69,103.53,103.69,65955.0,89.3433,89.4727,89.3347,89.4727,65955.0
2021-09-29 10:55:00,103.7,103.75,103.65,103.74,52634.0,89.4814,89.5245,89.4382,89.5159,52634.0
2021-09-29 11:00:00,103.74,103.78,103.55,103.6,70645.0,89.5159,89.5504,89.3519,89.3951,70645.0
2021-09-29 11:05:00,103.59,103.68,103.59,103.61,49403.0,89.3864,89.4641,89.3864,89.4037,49403.0
2021-09-29 11:10:00,103.61,103.65,103.5,103.6,36146.0,89.4037,89.4382,89.3088,89.3951,36146.0
2021-09-29 11:15:00,103.61,103.68,103.61,103.64,38187.0,89.4037,89.4641,89.4037,89.4296,38187.0
2021-09-29 11:20:00,103.65,103.69,103.63,103.65,52872.0,89.4382,89.4727,89.421,89.4382,52872.0
2021-09-29 11:25:00,103.65,103.71,103.56,103.6,32388.0,89.4382,89.49,89.3606,89.3951,32388.0
2021-09-29 11:30:00,103.61,103.67,103.6,103.61,34200.0,89.4037,89.4555,89.3951,89.4037,34200.0
2021-09-29 11:35:00,103.61,103.61,103.51,103.55,42260.0,89.4037,89.4037,89.3174,89.3519,42260.0
2021-09-29 11:40:00,103.54,103.56,103.43,103.44,48831.0,89.3433,89.3606,89.2484,89.257,48831.0
2021-09-29 11:45:00,103.44,103.45,103.39,103.43,36354.0,89.257,89.2656,89.2139,89.2484,36354.0
2021-09-29 11:50:00,103.43,103.46,103.34,103.35,80008.0,89.2484,89.2743,89.1707,89.1794,80008.0
2021-09-29 11:55:00,103.35,103.48,103.32,103.47,22797.0,89.1794,89.2915,89.1535,89.2829,22797.0
2021-09-29 12:00:00,103.46,103.51,103.44,103.46,29120.0,89.2743,89.3174,89.257,89.2743,29120.0
2021-09-29 12:05:00,103.47,103.54,103.43,103.47,32163.0,89.2829,89.3433,89.2484,89.2829,32163.0
2021-09-29 12:10:00,103.46,103.52,103.44,103.49,23417.0,89.2743,89.326,89.257,89.3002,23417.0
2021-09-29 12:15:00,103.48,103.48,103.36,103.48,51038.0,89.2915,89.2915,89.188,89.2915,51038.0
2021-09-29 12:20:00,103.48,103.52,103.43,103.52,40018.0,89.2915,89.326,89.2484,89.326,40018.0
2021-09-29 12:25:00,103.52,103.62,103.47,103.57,180814.0,89.326,89.4123,89.2829,89.3692,180814.0
2021-09-29 12:30:00,103.56,103.64,103.56,103.63,29457.0,89.3606,89.4296,89.3606,89.421,29457.0
2021-09-29 12:35:00,103.63,103.65,103.52,103.57,37646.0,89.421,89.4382,89.326,89.3692,37646.0
2021-09-29 12:40:00,103.57,103.6,103.54,103.59,37206.0,89.3692,89.3951,89.3433,89.3864,37206.0
2021-09-29 12:45:00,103.59,103.59,103.48,103.51,35415.0,89.3864,89.3864,89.2915,89.3174,35415.0
2021-09-29 12:50:00,103.51,103.61,103.49,103.57,33635.0,89.3174,89.4037,89.3002,89.3692,33635.0
2021-09-29 12:55:00,103.58,103.61,103.55,103.58,32653.0,89.3778,89.4037,89.3519,89.3778,32653.0
2021-09-29 13:00:00,103.59,103.59,103.49,103.55,29647.0,89.3864,89.3864,89.3002,89.3519,29647.0
2021-09-29 13:05:00,103.55,103.61,103.53,103.61,27847.0,89.3519,89.4037,89.3347,89.4037,27847.0
2021-09-29 13:10:00,103.6,103.63,103.52,103.53,58183.0,89.3951,89.421,89.326,89.3347,58183.0
2021-09-29 13:15:00,103.53,103.62,103.5,103.59,36103.0,89.3347,89.4123,89.3088,89.3864,36103.0
2021-09-29 13:20:00,103.59,103.65,103.59,103.63,65953.0,89.3864,89.4382,89.3864,89.421,65953.0
2021-09-29 13:25:00,103.63,103.66,103.59,103.64,42333.0,89.421,89.4468,89.3864,89.4296,42333.0
2021-09-29 13:30:00,103.63,103.63,103.58,103.6,36843.0,89.421,89.421,89.3778,89.3951,36843.0
2021-09-29 13:35:00,103.59,103.61,103.44,103.46,51862.0,89.3864,89.4037,89.257,89.2743,51862.0
2021-09-29 13:40:00,103.46,103.47,103.39,103.44,47311.0,89.2743,89.2829,89.2139,89.257,47311.0
2021-09-29 13:45:00,103.42,103.49,103.41,103.42,15826.0,89.2398,89.3002,89.2311,89.2398,15826.0
2021-09-29 13:50:00,103.43,103.5,103.41,103.43,18451.0,89.2484,89.3088,89.2311,89.2484,18451.0
2021-09-29 13:55:00,103.43,103.49,103.39,103.49,23640.0,89.2484,89.3002,89.2139,89.3002,23640.0
2021-09-29 14:00:00,103.5,103.57,103.49,103.55,27514.0,89.3088,89.3692,89.3002,89.3519,27514.0
2021-09-29 14:05:00,103.55,103.57,103.5,103.53,12531.0,89.3519,89.3692,89.3088,89.3347,12531.0
2021-09-29 14:10:00,103.54,103.72,103.54,103.72,37923.0,89.3433,89.4986,89.3433,89.4986,37923.0
2021-09-29 14:15:00,103.72,103.74,103.65,103.67,22345.0,89.4986,89.5159,89.4382,89.4555,22345.0
2021-09-29 14:20:00,103.67,103.76,103.66,103.73,17952.0,89.4555,89.5331,89.4468,89.5072,17952.0
2021-09-29 14:25:00,103.73,103.77,103.72,103.77,22021.0,89.5072,89.5418,89.4986,89.5418,22021.0
2021-09-29 14:30:00,103.77,103.85,103.77,103.83,36971.0,89.5418,89.6108,89.5418,89.5935,36971.0
2021-09-29 14:35:00,103.84,103.89,103.82,103.88,20820.0,89.6022,89.6453,89.5849,89.6367,20820.0
2021-09-29 14:40:00,103.88,103.94,103.85,103.94,74414.0,89.6367,89.6885,89.6108,89.6885,74414.0
2021-09-29 14:45:00,103.94,103.99,103.84,103.86,155218.0,89.6885,89.7316,89.6022,89.6194,155218.0
2021-09-29 14:50:00,103.87,103.91,103.8,103.88,48518.0,89.6281,89.6626,89.5677,89.6367,48518.0
2021-09-29 14:55:00,103.89,103.96,103.81,103.94,92209.0,89.6453,89.7057,89.5763,89.6885,92209.0
2021-09-29 15:00:00,103.94,103.97,103.79,103.81,39491.0,89.6885,89.7143,89.559,89.5763,39491.0
2021-09-29 15:05:00,103.81,103.9,103.78,103.81,101582.0,89.5763,89.6539,89.5504,89.5763,101582.0
2021-09-29 15:10:00,103.81,103.9,103.79,103.89,17623.0,89.5763,89.6539,89.559,89.6453,17623.0
2021-09-29 15:15:00,103.88,103.97,103.85,103.92,58218.0,89.6367,89.7143,89.6108,89.6712,58218.0
2021-09-29 15:20:00,103.92,103.92,103.82,103.84,51635.0,89.6712,89.6712,89.5849,89.6022,51635.0
2021-09-29 15:25:00,103.86,103.89,103.77,103.79,89760.0,89.6194,89.6453,89.5418,89.559,89760.0
2021-09-29 15:30:00,103.79,103.84,103.74,103.82,35848.0,89.559,89.6022,89.5159,89.5849,35848.0
2021-09-29 15:35:00,103.82,103.82,103.6,103.7,75244.0,89.5849,89.5849,89.3951,89.4814,75244.0
2021-09-29 15:40:00,103.68,103.68,103.53,103.57,84772.0,89.4641,89.4641,89.3347,89.3692,84772.0
2021-09-29 15:45:00,103.56,103.66,103.5,103.66,96623.0,89.3606,89.4468,89.3088,89.4468,96623.0
2021-09-29 15:50:00,103.66,103.66,103.46,103.49,202186.0,89.4468,89.4468,89.2743,89.3002,202186.0
2021-09-29 15:55:00,103.49,103.51,103.41,103.47,251553.0,89.3002,89.3174,89.2311,89.2829,251553.0
2021-09-30 09:30:00,103.83,103.95,103.5,103.59,125447.0,89.5935,89.6971,89.3088,89.3864,125447.0
2021-09-30 09:35:00,103.6,103.79,103.49,103.79,84077.0,89.3951,89.559,89.3002,89.559,84077.0
2021-09-30 09:40:00,103.8,103.87,103.57,103.69,82360.0,89.5677,89.6281,89.3692,89.4727,82360.0
2021-09-30 09:45:00,103.68,103.69,103.47,103.62,50870.0,89.4641,89.4727,89.2829,89.4123,50870.0
2021-09-30 09:50:00,103.65,103.84,103.64,103.79,26156.0,89.4382,89.6022,89.4296,89.559,26156.0
2021-09-30 09:55:00,103.78,103.84,103.68,103.68,39131.0,89.5504,89.6022,89.4641,89.4641,39131.0
2021-09-30 10:00:00,103.66,103.67,103.42,103.47,24584.0,89.4468,89.4555,89.2398,89.2829,24584.0
2021-09-30 10:05:00,103.43,103.46,103.19,103.23,29658.0,89.2484,89.2743,89.0413,89.0758,29658.0
2021-09-30 10:10:00,103.24,103.4,103.05,103.05,38714.0,89.0844,89.2225,88.9205,88.9205,38714.0
2021-09-30 10:15:00,103.04,103.38,103.04,103.34,61241.0,88.9119,89.2052,88.9119,89.1707,61241.0
2021-09-30 10:20:00,103.34,103.38,103.26,103.31,103322.0,89.1707,89.2052,89.1017,89.1448,103322.0
2021-09-30 10:25:00,103.3,103.49,103.29,103.49,69569.0,89.1362,89.3002,89.1276,89.3002,69569.0
2021-09-30 10:30:00,103.49,103.59,103.44,103.51,60710.0,89.3002,89.3864,89.257,89.3174,60710.0
2021-09-30 10:35:00,103.51,103.51,103.4,103.45,52709.0,89.3174,89.3174,89.2225,89.2656,52709.0
2021-09-30 10:40:00,103.44,103.45,103.28,103.34,76980.0,89.257,89.2656,89.1189,89.1707,76980.0
2021-09-30 10:45:00,103.36,103.47,103.28,103.32,28437.0,89.188,89.2829,89.1189,89.1535,28437.0
2021-09-30 10:50:00,103.33,103.33,103.24,103.31,29428.0,89.1621,89.1621,89.0844,89.1448,29428.0
2021-09-30 10:55:00,103.3,103.31,103.15,103.22,49613.0,89.1362,89.1448,89.0068,89.0672,49613.0
2021-09-30 11:00:00,103.2,103.24,103.04,103.17,44707.0,89.0499,89.0844,88.9119,89.024,44707.0
2021-09-30 11:05:00,103.18,103.2,103.13,103.18,54598.0,89.0327,89.0499,88.9895,89.0327,54598.0
2021-09-30 11:10:00,103.17,103.2,103.14,103.19,25659.0,89.024,89.0499,88.9981,89.0413,25659.0
2021-09-30 11:15:00,103.19,103.29,103.14,103.14,29552.0,89.0413,89.1276,88.9981,88.9981,29552.0
2021-09-30 11:20:00,103.15,103.15,102.97,102.99,22924.0,89.0068,89.0068,88.8515,88.8687,22924.0
2021-09-30 11:25:00,103.0,103.11,103.0,103.11,53635.0,88.8773,88.9723,88.8773,88.9723,53635.0
2021-09-30 11:30:00,103.1,103.1,102.86,102.86,31214.0,88.9636,88.9636,88.7565,88.7565,31214.0
2021-09-30 11:35:00,102.87,102.92,102.81,102.88,28541.0,88.7652,88.8083,88.7134,88.7738,28541.0
2021-09-30 11:40:00,102.88,102.88,102.67,102.71,36142.0,88.7738,88.7738,88.5926,88.6271,36142.0
2021-09-30 11:45:00,102.7,102.7,102.53,102.6,31252.0,88.6185,88.6185,88.4718,88.5322,31252.0
2021-09-30 11:50:00,102.6,102.62,102.45,102.55,56941.0,88.5322,88.5494,88.4028,88.489,56941.0
2021-09-30 11:55:00,102.56,102.6,102.51,102.59,19892.0,88.4977,88.5322,88.4545,88.5236,19892.0
2021-09-30 12:00:00,102.61,102.66,102.37,102.4,30186.0,88.5408,88.584,88.3337,88.3596,30186.0
2021-09-30 12:05:00,102.39,102.41,102.17,102.19,62052.0,88.351,88.3682,88.1611,88.1784,62052.0
2021-09-30 12:10:00,102.19,102.22,102.03,102.13,59684.0,88.1784,88.2043,88.0403,88.1266,59684.0
2021-09-30 12:15:00,102.12,102.12,101.97,102.05,89037.0,88.118,88.118,87.9886,88.0576,89037.0
2021-09-30 12:20:00,102.07,102.19,102.02,102.12,31048.0,88.0749,88.1784,88.0317,88.118,31048.0
2021-09-30 12:25:00,102.13,102.3,102.12,102.13,33732.0,88.1266,88.2733,88.118,88.1266,33732.0
2021-09-30 12:30:00,102.12,102.22,102.06,102.2,72444.0,88.118,88.2043,88.0662,88.187,72444.0
2021-09-30 12:35:00,102.19,102.32,102.18,102.29,31514.0,88.1784,88.2906,88.1698,88.2647,31514.0
2021-09-30 12:40:00,102.28,102.28,102.13,102.17,24145.0,88.2561,88.2561,88.1266,88.1611,24145.0
2021-09-30 12:45:00,102.16,102.34,102.13,102.34,28233.0,88.1525,88.3078,88.1266,88.3078,28233.0
2021-09-30 12:50:00,102.34,102.37,102.23,102.31,54235.0,88.3078,88.3337,88.2129,88.2819,54235.0
2021-09-30 12:55:00,102.31,102.36,102.24,102.34,28103.0,88.2819,88.3251,88.2215,88.3078,28103.0
2021-09-30 13:00:00,102.36,102.51,102.31,102.51,57392.0,88.3251,88.4545,88.2819,88.4545,57392.0
2021-09-30 13:05:00,102.5,102.62,102.46,102.6,16335.0,88.4459,88.5494,88.4114,88.5322,16335.0
2021-09-30 13:10:00,102.6,102.6,102.49,102.54,16684.0,88.5322,88.5322,88.4373,88.4804,16684.0
2021-09-30 13:15:00,102.56,102.66,102.49,102.6,221790.0,88.4977,88.584,88.4373,88.5322,221790.0
2021-09-30 13:20:00,102.61,102.62,102.49,102.49,91591.0,88.5408,88.5494,88.4373,88.4373,91591.0
2021-09-30 13:25:00,102.52,102.52,102.42,102.44,35252.0,88.4632,88.4632,88.3769,88.3941,35252.0
2021-09-30 13:30:00,102.43,102.44,102.36,102.39,62539.0,88.3855,88.3941,88.3251,88.351,62539.0
2021-09-30 13:35:00,102.38,102.49,102.36,102.39,47419.0,88.3424,88.4373,88.3251,88.351,47419.0
2021-09-30 13:40:00,102.39,102.44,102.33,102.41,19650.0,88.351,88.3941,88.2992,88.3682,19650.0
2021-09-30 13:45:00,102.41,102.54,102.4,102.54,18878.0,88.3682,88.4804,88.3596,88.4804,18878.0
2021-09-30 13:50:00,102.55,102.65,102.52,102.61,21084.0,88.489,88.5753,88.4632,88.5408,21084.0
2021-09-30 13:55:00,102.59,102.62,102.51,102.54,12177.0,88.5236,88.5494,88.4545,88.4804,12177.0
2021-09-30 14:00:00,102.56,102.74,102.55,102.72,24728.0,88.4977,88.653,88.489,88.6357,24728.0
2021-09-30 14:05:00,102.72,102.85,102.71,102.78,29857.0,88.6357,88.7479,88.6271,88.6875,29857.0
2021-09-30 14:10:00,102.77,102.77,102.63,102.76,45619.0,88.6789,88.6789,88.5581,88.6702,45619.0
2021-09-30 14:15:00,102.73,102.73,102.57,102.58,50472.0,88.6444,88.6444,88.5063,88.5149,50472.0
2021-09-30 14:20:00,102.58,102.62,102.49,102.54,74277.0,88.5149,88.5494,88.4373,88.4804,74277.0
2021-09-30 14:25:00,102.54,102.63,102.51,102.63,142659.0,88.4804,88.5581,88.4545,88.5581,142659.0
2021-09-30 14:30:00,102.64,102.8,102.6,102.8,42978.0,88.5667,88.7048,88.5322,88.7048,42978.0
2021-09-30 14:35:00,102.8,102.82,102.74,102.75,25747.0,88.7048,88.722,88.653,88.6616,25747.0
2021-09-30 14:40:00,102.75,102.88,102.74,102.86,47405.0,88.6616,88.7738,88.653,88.7565,47405.0
2021-09-30 14:45:00,102.86,102.92,102.84,102.91,34890.0,88.7565,88.8083,88.7393,88.7997,34890.0
2021-09-30 14:50:00,102.92,103.01,102.86,102.9,81138.0,88.8083,88.886,88.7565,88.7911,81138.0
2021-09-30 14:55:00,102.88,102.88,102.72,102.73,45206.0,88.7738,88.7738,88.6357,88.6444,45206.0
2021-09-30 15:00:00,102.73,102.79,102.64,102.65,50575.0,88.6444,88.6961,88.5667,88.5753,50575.0
2021-09-30 15:05:00,102.66,102.72,102.64,102.69,209454.0,88.584,88.6357,88.5667,88.6098,209454.0
2021-09-30 15:10:00,102.69,102.86,102.69,102.84,84631.0,88.6098,88.7565,88.6098,88.7393,84631.0
2021-09-30 15:15:00,102.84,102.99,102.81,102.82,127211.0,88.7393,88.8687,88.7134,88.722,127211.0
2021-09-30 15:20:00,102.82,102.82,102.71,102.72,94400.0,88.722,88.722,88.6271,88.6357,94400.0
2021-09-30 15:25:00,102.71,102.83,102.68,102.71,42204.0,88.6271,88.7307,88.6012,88.6271,42204.0
2021-09-30 15:30:00,102.71,102.93,102.69,102.89,91880.0,88.6271,88.8169,88.6098,88.7824,91880.0
2021-09-30 15:35:00,102.88,102.89,102.69,102.71,60072.0,88.7738,88.7824,88.6098,88.6271,60072.0
2021-09-30 15:40:00,102.7,102.74,102.48,102.49,119535.0,88.6185,88.653,88.4286,88.4373,119535.0
2021-09-30 15:45:00,102.49,102.5,102.27,102.3,193441.0,88.4373,88.4459,88.2474,88.2733,193441.0
2021-09-30 15:50:00,102.3,102.3,101.97,102.02,211734.0,88.2733,88.2733,87.9886,88.0317,211734.0
2021-09-30 15:55:00,102.01,102.02,101.8,101.8,362706.0,88.0231,88.0317,87.8419,87.8419,362706.0
2021-10-01 09:30:00,102.44,102.51,102.19,102.25,200196.0,88.3941,88.4545,88.1784,88.2302,200196.0
2021-10-01 09:35:00,102.25,102.43,102.23,102.37,114902.0,88.2302,88.3855,88.2129,88.3337,114902.0
2021-10-01 09:40:00,102.36,102.45,102.25,102.25,105504.0,88.3251,88.4028,88.2302,88.2302,105504.0
2021-10-01 09:45:00,102.26,102.54,102.18,102.49,111991.0,88.2388,88.4804,88.1698,88.4373,111991.0
2021-10-01 09:50:00,102.48,102.48,102.02,102.14,64094.0,88.4286,88.4286,88.0317,88.1353,64094.0
2021-10-01 09:55:00,102.12,102.23,101.97,102.18,34685.0,88.118,88.2129,87.9886,88.1698,34685.0
2021-10-01 10:00:00,102.19,102.36,102.05,102.05,81100.0,88.1784,88.3251,88.0576,88.0576,81100.0
2021-10-01 10:05:00,102.05,102.5,101.98,102.41,44012.0,88.0576,88.4459,87.9972,88.3682,44012.0
2021-10-01 10:10:00,102.4,102.4,102.17,102.37,31299.0,88.3596,88.3596,88.1611,88.3337,31299.0
2021-10-01 10:15:00,102.38,102.39,102.05,102.1,91036.0,88.3424,88.351,88.0576,88.1007,91036.0
2021-10-01 10:20:00,102.11,102.14,101.83,101.91,64728.0,88.1094,88.1353,87.8678,87.9368,64728.0
2021-10-01 10:25:00,101.92,102.24,101.89,102.05,133625.0,87.9454,88.2215,87.9195,88.0576,133625.0
2021-10-01 10:30:00,102.05,102.18,101.97,102.04,77820.0,88.0576,88.1698,87.9886,88.049,77820.0
2021-10-01 10:35:00,102.04,102.21,101.96,101.97,38294.0,88.049,88.1957,87.9799,87.9886,38294.0
2021-10-01 10:40:00,101.96,102.06,101.93,101.98,35663.0,87.9799,88.0662,87.9541,87.9972,35663.0
2021-10-01 10:45:00,101.96,102.06,101.85,102.06,123507.0,87.9799,88.0662,87.885,88.0662,123507.0
2021-10-01 10:50:00,102.06,102.14,101.97,102.13,80953.0,88.0662,88.1353,87.9886,88.1266,80953.0
2021-10-01 10:55:00,102.13,102.31,102.12,102.26,43070.0,88.1266,88.2819,88.118,88.2388,43070.0
2021-10-01 11:00:00,102.26,102.29,102.1,102.14,126559.0,88.2388,88.2647,88.1007,88.1353,126559.0
2021-10-01 11:05:00,102.12,102.17,102.06,102.08,37547.0,88.118,88.1611,88.0662,88.0835,37547.0
2021-10-01 11:10:00,102.08,102.53,102.07,102.48,38341.0,88.0835,88.4718,88.0749,88.4286,38341.0
2021-10-01 11:15:00,102.51,102.55,102.43,102.49,38754.0,88.4545,88.489,88.3855,88.4373,38754.0
2021-10-01 11:20:00,102.48,102.58,102.44,102.58,103219.0,88.4286,88.5149,88.3941,88.5149,103219.0
2021-10-01 11:25:00,102.58,102.64,102.56,102.57,70468.0,88.5149,88.5667,88.4977,88.5063,70468.0
2021-10-01 11:30:00,102.56,102.75,102.56,102.72,30946.0,88.4977,88.6616,88.4977,88.6357,30946.0
2021-10-01 11:35:00,102.73,102.84,102.7,102.81,650233.0,88.6444,88.7393,88.6185,88.7134,650233.0
2021-10-01 11:40:00,102.82,103.04,102.79,103.02,29051.0,88.722,88.9119,88.6961,88.8946,29051.0
2021-10-01 11:45:00,103.03,103.18,103.03,103.15,45299.0,88.9032,89.0327,88.9032,89.0068,45299.0
2021-10-01 11:50:00,103.15,103.23,103.03,103.18,48647.0,89.0068,89.0758,88.9032,89.0327,48647.0
2021-10-01 11:55:00,103.19,103.19,103.03,103.07,30675.0,89.0413,89.0413,88.9032,88.9377,30675.0
2021-10-01 12:00:00,103.08,103.12,102.91,102.94,25274.0,88.9464,88.9809,88.7997,88.8256,25274.0
2021-10-01 12:05:00,102.95,103.06,102.89,103.05,43594.0,88.8342,88.9291,88.7824,88.9205,43594.0
2021-10-01 12:10:00,103.02,103.06,102.97,103.01,32129.0,88.8946,88.9291,88.8515,88.886,32129.0
2021-10-01 12:15:00,103.02,103.06,102.93,102.95,27312.0,88.8946,88.9291,88.8169,88.8342,27312.0
2021-10-01 12:20:00,102.95,103.1,102.91,103.09,28030.0,88.8342,88.9636,88.7997,88.955,28030.0
2021-10-01 12:25:00,103.08,103.1,103.0,103.01,14414.0,88.9464,88.9636,88.8773,88.886,14414.0
2021-10-01 12:30:00,103.0,103.0,102.94,102.97,31523.0,88.8773,88.8773,88.8256,88.8515,31523.0
2021-10-01 12:35:00,102.96,103.02,102.87,102.89,38389.0,88.8428,88.8946,88.7652,88.7824,38389.0
2021-10-01 12:40:00,102.88,103.07,102.88,103.03,20887.0,88.7738,88.9377,88.7738,88.9032,20887.0
2021-10-01 12:45:00,103.03,103.1,103.03,103.04,13591.0,88.9032,88.9636,88.9032,88.9119,13591.0
2021-10-01 12:50:00,103.03,103.1,102.98,103.08,25032.0,88.9032,88.9636,88.8601,88.9464,25032.0
2021-10-01 12:55:00,103.08,103.11,103.03,103.07,23617.0,88.9464,88.9723,88.9032,88.9377,23617.0
2021-10-01 13:00:00,103.07,103.1,102.99,103.07,36000.0,88.9377,88.9636,88.8687,88.9377,36000.0
2021-10-01 13:05:00,103.06,103.08,102.99,103.07,31112.0,88.9291,88.9464,88.8687,88.9377,31112.0
2021-10-01 13:10:00,103.08,103.1,103.05,103.08,27788.0,88.9464,88.9636,88.9205,88.9464,27788.0
2021-10-01 13:15:00,103.08,103.15,103.08,103.09,26121.0,88.9464,89.0068,88.9464,88.955,26121.0
2021-10-01 13:20:00,103.09,103.11,103.02,103.03,20000.0,88.955,88.9723,88.8946,88.9032,20000.0
2021-10-01 13:25:00,103.03,103.08,103.0,103.0,17775.0,88.9032,88.9464,88.8773,88.8773,17775.0
2021-10-01 13:30:00,103.01,103.18,103.01,103.13,22269.0,88.886,89.0327,88.886,88.9895,22269.0
2021-10-01 13:35:00,103.14,103.2,103.14,103.17,24739.0,88.9981,89.0499,88.9981,89.024,24739.0
2021-10-01 13:40:00,103.17,103.29,103.17,103.27,26263.0,89.024,89.1276,89.024,89.1103,26263.0
2021-10-01 13:45:00,103.29,103.43,103.27,103.42,34860.0,89.1276,89.2484,89.1103,89.2398,34860.0
2021-10-01 13:50:00,103.41,103.49,103.39,103.47,28728.0,89.2311,89.3002,89.2139,89.2829,28728.0
2021-10-01 13:55:00,103.48,103.49,103.34,103.35,42096.0,89.2915,89.3002,89.1707,89.1794,42096.0
2021-10-01 14:00:00,103.35,103.4,103.28,103.38,122955.0,89.1794,89.2225,89.1189,89.2052,122955.0
2021-10-01 14:05:00,103.39,103.45,103.35,103.43,69190.0,89.2139,89.2656,89.1794,89.2484,69190.0
2021-10-01 14:10:00,103.44,103.53,103.43,103.53,25969.0,89.257,89.3347,89.2484,89.3347,25969.0
2021-10-01 14:15:00,103.55,103.58,103.5,103.53,18427.0,89.3519,89.3778,89.3088,89.3347,18427.0
2021-10-01 14:20:00,103.54,103.6,103.53,103.59,23626.0,89.3433,89.3951,89.3347,89.3864,23626.0
2021-10-01 14:25:00,103.59,103.64,103.55,103.58,63704.0,89.3864,89.4296,89.3519,89.3778,63704.0
2021-10-01 14:30:00,103.58,103.64,103.54,103.55,37604.0,89.3778,89.4296,89.3433,89.3519,37604.0
2021-10-01 14:35:00,103.55,103.61,103.54,103.6,19242.0,89.3519,89.4037,89.3433,89.3951,19242.0
2021-10-01 14:40:00,103.59,103.61,103.44,103.45,24499.0,89.3864,89.4037,89.257,89.2656,24499.0
2021-10-01 14:45:00,103.45,103.59,103.44,103.59,43564.0,89.2656,89.3864,89.257,89.3864,43564.0
2021-10-01 14:50:00,103.6,103.63,103.52,103.63,36206.0,89.3951,89.421,89.326,89.421,36206.0
2021-10-01 14:55:00,103.63,103.67,103.61,103.63,41580.0,89.421,89.4555,89.4037,89.421,41580.0
2021-10-01 15:00:00,103.64,103.73,103.64,103.71,51251.0,89.4296,89.5072,89.4296,89.49,51251.0
2021-10-01 15:05:00,103.71,103.82,103.7,103.82,47354.0,89.49,89.5849,89.4814,89.5849,47354.0
2021-10-01 15:10:00,103.81,103.89,103.81,103.85,29310.0,89.5763,89.6453,89.5763,89.6108,29310.0
2021-10-01 15:15:00,103.86,103.93,103.68,103.73,62917.0,89.6194,89.6798,89.4641,89.5072,62917.0
2021-10-01 15:20:00,103.73,103.83,103.73,103.78,64735.0,89.5072,89.5935,89.5072,89.5504,64735.0
2021-10-01 15:25:00,103.77,103.78,103.57,103.57,41035.0,89.5418,89.5504,89.3692,89.3692,41035.0
2021-10-01 15:30:00,103.57,103.61,103.46,103.6,92668.0,89.3692,89.4037,89.2743,89.3951,92668.0
2021-10-01 15:35:00,103.6,103.6,103.27,103.28,65649.0,89.3951,89.3951,89.1103,89.1189,65649.0
2021-10-01 15:40:00,103.29,103.4,103.23,103.39,52086.0,89.1276,89.2225,89.0758,89.2139,52086.0
2021-10-01 15:45:00,103.38,103.43,103.25,103.27,58757.0,89.2052,89.2484,89.0931,89.1103,58757.0
2021-10-01 15:50:00,103.27,103.5,103.22,103.37,66867.0,89.1103,89.3088,89.0672,89.1966,66867.0
2021-10-01 15:55:00,103.36,103.36,103.11,103.23,154991.0,89.188,89.188,88.9723,89.0758,154991.0
2021-10-04 09:30:00,103.1,103.52,102.97,103.31,176032.0,88.9636,89.326,88.8515,89.1448,176032.0
2021-10-04 09:35:00,103.3,103.69,103.16,103.66,62641.0,89.1362,89.4727,89.0154,89.4468,62641.0
2021-10-04 09:40:00,103.65,103.69,103.39,103.49,75204.0,89.4382,89.4727,89.2139,89.3002,75204.0
2021-10-04 09:45:00,103.49,103.62,103.35,103.49,58762.0,89.3002,89.4123,89.1794,89.3002,58762.0
2021-10-04 09:50:00,103.49,103.54,103.26,103.37,108940.0,89.3002,89.3433,89.1017,89.1966,108940.0
2021-10-04 09:55:00,103.35,103.53,103.24,103.52,42506.0,89.1794,89.3347,89.0844,89.326,42506.0
2021-10-04 10:00:00,103.52,103.65,103.11,103.12,46750.0,89.326,89.4382,88.9723,88.9809,46750.0
2021-10-04 10:05:00,103.12,103.18,102.97,103.07,73576.0,88.9809,89.0327,88.8515,88.9377,73576.0
2021-10-04 10:10:00,103.06,103.23,102.94,103.18,56202.0,88.9291,89.0758,88.8256,89.0327,56202.0
2021-10-04 10:15:00,103.17,103.26,103.12,103.2,38399.0,89.024,89.1017,88.9809,89.0499,38399.0
2021-10-04 10:20:00,103.19,103.25,103.06,103.11,54847.0,89.0413,89.0931,88.9291,88.9723,54847.0
2021-10-04 10:25:00,103.11,103.17,103.02,103.15,50657.0,88.9723,89.024,88.8946,89.0068,50657.0
2021-10-04 10:30:00,103.14,103.15,102.94,103.0,41349.0,88.9981,89.0068,88.8256,88.8773,41349.0
2021-10-04 10:35:00,102.99,102.99,102.77,102.9,41725.0,88.8687,88.8687,88.6789,88.7911,41725.0
2021-10-04 10:40:00,102.9,103.29,102.88,103.29,31308.0,88.7911,89.1276,88.7738,89.1276,31308.0
2021-10-04 10:45:00,103.28,103.44,103.23,103.39,32472.0,89.1189,89.257,89.0758,89.2139,32472.0
2021-10-04 10:50:00,103.41,103.5,103.14,103.14,42718.0,89.2311,89.3088,88.9981,88.9981,42718.0
2021-10-04 10:55:00,103.15,103.18,102.95,103.02,37040.0,89.0068,89.0327,88.8342,88.8946,37040.0
2021-10-04 11:00:00,103.0,103.05,102.89,102.91,47085.0,88.8773,88.9205,88.7824,88.7997,47085.0
2021-10-04 11:05:00,102.91,103.04,102.83,102.92,54288.0,88.7997,88.9119,88.7307,88.8083,54288.0
2021-10-04 11:10:00,102.91,103.19,102.9,103.19,32574.0,88.7997,89.0413,88.7911,89.0413,32574.0
2021-10-04 11:15:00,103.17,103.32,103.14,103.23,25732.0,89.024,89.1535,88.9981,89.0758,25732.0
2021-10-04 11:20:00,103.22,103.23,103.04,103.06,41222.0,89.0672,89.0758,88.9119,88.9291,41222.0
2021-10-04 11:25:00,103.06,103.15,102.96,103.05,38299.0,88.9291,89.0068,88.8428,88.9205,38299.0
2021-10-04 11:30:00,103.05,103.06,102.83,102.86,39001.0,88.9205,88.9291,88.7307,88.7565,39001.0
2021-10-04 11:35:00,102.86,102.93,102.74,102.75,30594.0,88.7565,88.8169,88.653,88.6616,30594.0
2021-10-04 11:40:00,102.75,102.79,102.68,102.69,33436.0,88.6616,88.6961,88.6012,88.6098,33436.0
2021-10-04 11:45:00,102.69,102.79,102.66,102.71,22524.0,88.6098,88.6961,88.584,88.6271,22524.0
2021-10-04 11:50:00,102.71,102.77,102.68,102.73,33850.0,88.6271,88.6789,88.6012,88.6444,33850.0
2021-10-04 11:55:00,102.73,102.91,102.6,102.85,64308.0,88.6444,88.7997,88.5322,88.7479,64308.0
2021-10-04 12:00:00,102.84,102.9,102.79,102.83,13026.0,88.7393,88.7911,88.6961,88.7307,13026.0
2021-10-04 12:05:00,102.84,102.93,102.79,102.92,25544.0,88.7393,88.8169,88.6961,88.8083,25544.0
2021-10-04 12:10:00,102.91,102.92,102.85,102.86,11406.0,88.7997,88.8083,88.7479,88.7565,11406.0
2021-10-04 12:15:00,102.86,102.91,102.85,102.87,37455.0,88.7565,88.7997,88.7479,88.7652,37455.0
2021-10-04 12:20:00,102.87,102.9,102.84,102.84,26634.0,88.7652,88.7911,88.7393,88.7393,26634.0
2021-10-04 12:25:00,102.84,102.89,102.8,102.83,23464.0,88.7393,88.7824,88.7048,88.7307,23464.0
2021-10-04 12:30:00,102.83,102.94,102.81,102.94,57390.0,88.7307,88.8256,88.7134,88.8256,57390.0
2021-10-04 12:35:00,102.93,102.98,102.85,102.88,69288.0,88.8169,88.8601,88.7479,88.7738,69288.0
2021-10-04 12:40:00,102.87,102.87,102.8,102.82,47028.0,88.7652,88.7652,88.7048,88.722,47028.0
2021-10-04 12:45:00,102.81,102.89,102.79,102.89,44061.0,88.7134,88.7824,88.6961,88.7824,44061.0
2021-10-04 12:50:00,102.92,102.95,102.81,102.94,19754.0,88.8083,88.8342,88.7134,88.8256,19754.0
2021-10-04 12:55:00,102.95,102.97,102.83,102.84,15756.0,88.8342,88.8515,88.7307,88.7393,15756.0
2021-10-04 13:00:00,102.83,102.85,102.69,102.69,23771.0,88.7307,88.7479,88.6098,88.6098,23771.0
2021-10-04 13:05:00,102.69,102.87,102.67,102.85,35942.0,88.6098,88.7652,88.5926,88.7479,35942.0
2021-10-04 13:10:00,102.83,102.92,102.77,102.88,14826.0,88.7307,88.8083,88.6789,88.7738,14826.0
2021-10-04 13:15:00,102.89,102.89,102.82,102.86,17170.0,88.7824,88.7824,88.722,88.7565,17170.0
2021-10-04 13:20:00,102.85,102.96,102.8,102.95,13324.0,88.7479,88.8428,88.7048,88.8342,13324.0
2021-10-04 13:25:00,102.94,102.94,102.84,102.86,28172.0,88.8256,88.8256,88.7393,88.7565,28172.0
2021-10-04 13:30:00,102.86,103.0,102.86,102.99,25220.0,88.7565,88.8773,88.7565,88.8687,25220.0
2021-10-04 13:35:00,103.0,103.02,102.96,103.0,19082.0,88.8773,88.8946,88.8428,88.8773,19082.0
2021-10-04 13:40:00,102.99,103.03,102.95,103.0,18073.0,88.8687,88.9032,88.8342,88.8773,18073.0
2021-10-04 13:45:00,102.99,103.07,102.98,103.04,27172.0,88.8687,88.9377,88.8601,88.9119,27172.0
2021-10-04 13:50:00,103.03,103.04,102.98,103.01,36930.0,88.9032,88.9119,88.8601,88.886,36930.0
2021-10-04 13:55:00,103.0,103.03,102.95,103.01,11990.0,88.8773,88.9032,88.8342,88.886,11990.0
2021-10-04 14:00:00,103.02,103.14,102.98,103.03,31736.0,88.8946,88.9981,88.8601,88.9032,31736.0
2021-10-04 14:05:00,103.04,103.08,102.99,103.03,18698.0,88.9119,88.9464,88.8687,88.9032,18698.0
2021-10-04 14:10:00,103.03,103.04,102.87,102.9,21970.0,88.9032,88.9119,88.7652,88.7911,21970.0
2021-10-04 14:15:00,102.9,102.99,102.9,102.97,26328.0,88.7911,88.8687,88.7911,88.8515,26328.0
2021-10-04 14:20:00,102.99,103.16,102.99,103.1,27757.0,88.8687,89.0154,88.8687,88.9636,27757.0
2021-10-04 14:25:00,103.1,103.11,103.02,103.06,27735.0,88.9636,88.9723,88.8946,88.9291,27735.0
2021-10-04 14:30:00,103.05,103.1,102.97,103.07,44912.0,88.9205,88.9636,88.8515,88.9377,44912.0
2021-10-04 14:35:00,103.05,103.11,103.03,103.09,22868.0,88.9205,88.9723,88.9032,88.955,22868.0
2021-10-04 14:40:00,103.07,103.17,103.04,103.13,295514.0,88.9377,89.024,88.9119,88.9895,295514.0
2021-10-04 14:45:00,103.13,103.2,103.1,103.2,15325.0,88.9895,89.0499,88.9636,89.0499,15325.0
2021-10-04 14:50:00,103.19,103.22,103.12,103.17,24746.0,89.0413,89.0672,88.9809,89.024,24746.0
2021-10-04 14:55:00,103.16,103.19,103.12,103.15,17996.0,89.0154,89.0413,88.9809,89.0068,17996.0
2021-10-04 15:00:00,103.15,103.26,103.12,103.26,28698.0,89.0068,89.1017,88.9809,89.1017,28698.0
2021-10-04 15:05:00,103.25,103.32,103.23,103.29,28401.0,89.0931,89.1535,89.0758,89.1276,28401.0
2021-10-04 15:10:00,103.24,103.29,103.14,103.19,66311.0,89.0844,89.1276,88.9981,89.0413,66311.0
2021-10-04 15:15:00,103.19,103.27,103.11,103.13,45837.0,89.0413,89.1103,88.9723,88.9895,45837.0
2021-10-04 15:20:00,103.14,103.21,103.07,103.2,66493.0,88.9981,89.0585,88.9377,89.0499,66493.0
2021-10-04 15:25:00,103.19,103.32,103.19,103.25,42434.0,89.0413,89.1535,89.0413,89.0931,42434.0
2021-10-04 15:30:00,103.25,103.44,103.18,103.43,88006.0,89.0931,89.257,89.0327,89.2484,88006.0
2021-10-04 15:35:00,103.42,103.45,103.3,103.32,76287.0,89.2398,89.2656,89.1362,89.1535,76287.0
2021-10-04 15:40:00,103.33,103.53,103.29,103.46,73984.0,89.1621,89.3347,89.1276,89.2743,73984.0
2021-10-04 15:45:00,103.47,103.51,103.41,103.43,53345.0,89.2829,89.3174,89.2311,89.2484,53345.0
2021-10-04 15:50:00,103.42,103.42,103.07,103.11,154000.0,89.2398,89.2398,88.9377,88.9723,154000.0
2021-10-04 15:55:00,103.11,103.35,103.11,103.24,324546.0,88.9723,89.1794,88.9723,89.0844,324546.0
2021-10-05 09:30:00,103.31,103.4,102.53,102.62,143200.0,89.1448,89.2225,88.4718,88.5494,143200.0
2021-10-05 09:35:00,102.62,102.71,102.4,102.51,66789.0,88.5494,88.6271,88.3596,88.4545,66789.0
2021-10-05 09:40:00,102.53,102.57,102.17,102.21,74718.0,88.4718,88.5063,88.1611,88.1957,74718.0
2021-10-05 09:45:00,102.23,102.5,102.17,102.26,95256.0,88.2129,88.4459,88.1611,88.2388,95256.0
2021-10-05 09:50:00,102.28,102.46,102.28,102.39,47409.0,88.2561,88.4114,88.2561,88.351,47409.0
2021-10-05 09:55:00,102.4,102.49,102.29,102.37,64702.0,88.3596,88.4373,88.2647,88.3337,64702.0
2021-10-05 10:00:00,102.39,102.62,102.39,102.47,52166.0,88.351,88.5494,88.351,88.42,52166.0
2021-10-05 10:05:00,102.46,102.58,102.39,102.52,36451.0,88.4114,88.5149,88.351,88.4632,36451.0
2021-10-05 10:10:00,102.53,102.62,102.5,102.54,38922.0,88.4718,88.5494,88.4459,88.4804,38922.0
2021-10-05 10:15:00,102.56,102.71,102.51,102.63,44758.0,88.4977,88.6271,88.4545,88.5581,44758.0
2021-10-05 10:20:00,102.63,102.85,102.63,102.85,33878.0,88.5581,88.7479,88.5581,88.7479,33878.0
2021-10-05 10:25:00,102.83,102.88,102.74,102.75,37297.0,88.7307,88.7738,88.653,88.6616,37297.0
2021-10-05 10:30:00,102.75,102.91,102.75,102.86,24317.0,88.6616,88.7997,88.6616,88.7565,24317.0
2021-10-05 10:35:00,102.85,102.86,102.53,102.54,16101.0,88.7479,88.7565,88.4718,88.4804,16101.0
2021-10-05 10:40:00,102.54,102.57,102.19,102.26,54975.0,88.4804,88.5063,88.1784,88.2388,54975.0
2021-10-05 10:45:00,102.27,102.36,102.22,102.35,20625.0,88.2474,88.3251,88.2043,88.3165,20625.0
2021-10-05 10:50:00,102.36,102.52,102.32,102.5,28538.0,88.3251,88.4632,88.2906,88.4459,28538.0
2021-10-05 10:55:00,102.5,102.54,102.42,102.51,17105.0,88.4459,88.4804,88.3769,88.4545,17105.0
2021-10-05 11:00:00,102.5,102.62,102.46,102.57,35464.0,88.4459,88.5494,88.4114,88.5063,35464.0
2021-10-05 11:05:00,102.56,102.66,102.54,102.65,29203.0,88.4977,88.584,88.4804,88.5753,29203.0
2021-10-05 11:10:00,102.64,102.75,102.59,102.75,18938.0,88.5667,88.6616,88.5236,88.6616,18938.0
2021-10-05 11:15:00,102.74,102.8,102.68,102.8,42516.0,88.653,88.7048,88.6012,88.7048,42516.0
2021-10-05 11:20:00,102.79,102.85,102.74,102.79,25216.0,88.6961,88.7479,88.653,88.6961,25216.0
2021-10-05 11:25:00,102.78,102.81,102.68,102.7,20745.0,88.6875,88.7134,88.6012,88.6185,20745.0
2021-10-05 11:30:00,102.69,102.75,102.65,102.71,25533.0,88.6098,88.6616,88.5753,88.6271,25533.0
2021-10-05 11:35:00,102.71,102.72,102.56,102.58,13323.0,88.6271,88.6357,88.4977,88.5149,13323.0
2021-10-05 11:40:00,102.57,102.63,102.54,102.62,24117.0,88.5063,88.5581,88.4804,88.5494,24117.0
2021-10-05 11:45:00,102.61,102.65,102.59,102.65,34487.0,88.5408,88.5753,88.5236,88.5753,34487.0
2021-10-05 11:50:00,102.67,102.67,102.59,102.62,18910.0,88.5926,88.5926,88.5236,88.5494,18910.0
2021-10-05 11:55:00,102.62,102.72,102.61,102.72,36356.0,88.5494,88.6357,88.5408,88.6357,36356.0
2021-10-05 12:00:00,102.71,102.72,102.66,102.7,11701.0,88.6271,88.6357,88.584,88.6185,11701.0
2021-10-05 12:05:00,102.7,102.78,102.69,102.77,11251.0,88.6185,88.6875,88.6098,88.6789,11251.0
2021-10-05 12:10:00,102.78,102.8,102.72,102.74,30818.0,88.6875,88.7048,88.6357,88.653,30818.0
2021-10-05 12:15:00,102.74,102.76,102.7,102.73,15088.0,88.653,88.6702,88.6185,88.6444,15088.0
2021-10-05 12:20:00,102.74,102.83,102.73,102.74,20444.0,88.653,88.7307,88.6444,88.653,20444.0
2021-10-05 12:25:00,102.74,102.77,102.66,102.72,18912.0,88.653,88.6789,88.584,88.6357,18912.0
2021-10-05 12:30:00,102.71,102.77,102.68,102.72,18548.0,88.6271,88.6789,88.6012,88.6357,18548.0
2021-10-05 12:35:00,102.73,102.73,102.53,102.57,29147.0,88.6444,88.6444,88.4718,88.5063,29147.0
2021-10-05 12:40:00,102.57,102.68,102.55,102.65,43740.0,88.5063,88.6012,88.489,88.5753,43740.0
2021-10-05 12:45:00,102.65,102.68,102.6,102.63,20346.0,88.5753,88.6012,88.5322,88.5581,20346.0
2021-10-05 12:50:00,102.64,102.64,102.58,102.58,24710.0,88.5667,88.5667,88.5149,88.5149,24710.0
2021-10-05 12:55:00,102.59,102.67,102.56,102.66,16643.0,88.5236,88.5926,88.4977,88.584,16643.0
2021-10-05 13:00:00,102.66,102.67,102.59,102.64,12281.0,88.584,88.5926,88.5236,88.5667,12281.0
2021-10-05 13:05:00,102.63,102.73,102.61,102.71,19732.0,88.5581,88.6444,88.5408,88.6271,19732.0
2021-10-05 13:10:00,102.7,102.72,102.63,102.65,12333.0,88.6185,88.6357,88.5581,88.5753,12333.0
2021-10-05 13:15:00,102.64,102.71,102.62,102.7,18212.0,88.5667,88.6271,88.5494,88.6185,18212.0
2021-10-05 13:20:00,102.7,102.74,102.66,102.74,17246.0,88.6185,88.653,88.584,88.653,17246.0
2021-10-05 13:25:00,102.74,102.78,102.71,102.77,14569.0,88.653,88.6875,88.6271,88.6789,14569.0
2021-10-05 13:30:00,102.78,102.81,102.76,102.8,24358.0,88.6875,88.7134,88.6702,88.7048,24358.0
2021-10-05 13:35:00,102.81,102.88,102.77,102.87,16943.0,88.7134,88.7738,88.6789,88.7652,16943.0
2021-10-05 13:40:00,102.86,102.91,102.85,102.91,15835.0,88.7565,88.7997,88.7479,88.7997,15835.0
2021-10-05 13:45:00,102.9,102.9,102.84,102.88,18821.0,88.7911,88.7911,88.7393,88.7738,18821.0
2021-10-05 13:50:00,102.88,102.91,102.85,102.86,15981.0,88.7738,88.7997,88.7479,88.7565,15981.0
2021-10-05 13:55:00,102.86,102.88,102.79,102.82,11500.0,88.7565,88.7738,88.6961,88.722,11500.0
2021-10-05 14:00:00,102.82,102.91,102.81,102.82,34449.0,88.722,88.7997,88.7134,88.722,34449.0
2021-10-05 14:05:00,102.82,102.84,102.77,102.83,18876.0,88.722,88.7393,88.6789,88.7307,18876.0
2021-10-05 14:10:00,102.83,102.95,102.82,102.93,16473.0,88.7307,88.8342,88.722,88.8169,16473.0
2021-10-05 14:15:00,102.93,102.98,102.93,102.97,13886.0,88.8169,88.8601,88.8169,88.8515,13886.0
2021-10-05 14:20:00,102.97,103.02,102.96,103.01,24054.0,88.8515,88.8946,88.8428,88.886,24054.0
2021-10-05 14:25:00,103.01,103.02,102.95,102.98,13695.0,88.886,88.8946,88.8342,88.8601,13695.0
2021-10-05 14:30:00,102.99,103.06,102.98,103.04,57364.0,88.8687,88.9291,88.8601,88.9119,57364.0
2021-10-05 14:35:00,103.04,103.07,102.97,103.02,33518.0,88.9119,88.9377,88.8515,88.8946,33518.0
2021-10-05 14:40:00,103.02,103.1,103.02,103.05,44257.0,88.8946,88.9636,88.8946,88.9205,44257.0
2021-10-05 14:45:00,103.06,103.08,103.02,103.04,18557.0,88.9291,88.9464,88.8946,88.9119,18557.0
2021-10-05 14:50:00,103.04,103.13,103.04,103.09,29468.0,88.9119,88.9895,88.9119,88.955,29468.0
2021-10-05 14:55:00,103.09,103.12,102.95,102.95,26669.0,88.955,88.9809,88.8342,88.8342,26669.0
2021-10-05 15:00:00,102.95,103.01,102.93,102.95,22348.0,88.8342,88.886,88.8169,88.8342,22348.0
2021-10-05 15:05:00,102.94,102.94,102.74,102.75,18863.0,88.8256,88.8256,88.653,88.6616,18863.0
2021-10-05 15:10:00,102.76,102.84,102.69,102.83,36339.0,88.6702,88.7393,88.6098,88.7307,36339.0
2021-10-05 15:15:00,102.82,102.88,102.76,102.81,27017.0,88.722,88.7738,88.6702,88.7134,27017.0
2021-10-05 15:20:00,102.8,102.81,102.72,102.78,31142.0,88.7048,88.7134,88.6357,88.6875,31142.0
2021-10-05 15:25:00,102.79,102.94,102.78,102.86,30476.0,88.6961,88.8256,88.6875,88.7565,30476.0
2021-10-05 15:30:00,102.84,102.9,102.8,102.9,134889.0,88.7393,88.7911,88.7048,88.7911,134889.0
2021-10-05 15:35:00,102.89,102.91,102.81,102.86,38845.0,88.7824,88.7997,88.7134,88.7565,38845.0
2021-10-05 15:40:00,102.85,102.92,102.83,102.87,70964.0,88.7479,88.8083,88.7307,88.7652,70964.0
2021-10-05 15:45:00,102.86,102.89,102.72,102.72,104649.0,88.7565,88.7824,88.6357,88.6357,104649.0
2021-10-05 15:50:00,102.73,102.74,102.56,102.58,119611.0,88.6444,88.653,88.4977,88.5149,119611.0
2021-10-05 15:55:00,102.59,102.63,102.46,102.49,344079.0,88.5236,88.5581,88.4114,88.4373,344079.0
2021-10-06 09:30:00,102.11,102.26,101.9,101.96,144695.0,88.1094,88.2388,87.9282,87.9799,144695.0
2021-10-06 09:35:00,101.97,102.02,101.78,101.82,85999.0,87.9886,88.0317,87.8246,87.8591,85999.0
2021-10-06 09:40:00,101.83,102.01,101.81,101.98,105577.0,87.8678,88.0231,87.8505,87.9972,105577.0
2021-10-06 09:45:00,101.98,101.98,101.61,101.71,87252.0,87.9972,87.9972,87.6779,87.7642,87252.0
2021-10-06 09:50:00,101.7,101.72,101.51,101.52,49181.0,87.7556,87.7728,87.5916,87.6003,49181.0
2021-10-06 09:55:00,101.52,101.52,101.31,101.44,91501.0,87.6003,87.6003,87.4191,87.5312,91501.0
2021-10-06 10:00:00,101.43,101.58,101.4,101.48,65691.0,87.5226,87.652,87.4967,87.5658,65691.0
2021-10-06 10:05:00,101.48,101.53,101.32,101.4,73072.0,87.5658,87.6089,87.4277,87.4967,73072.0
2021-10-06 10:10:00,101.4,101.43,101.26,101.36,53591.0,87.4967,87.5226,87.3759,87.4622,53591.0
2021-10-06 10:15:00,101.37,101.37,101.01,101.02,45910.0,87.4708,87.4708,87.1602,87.1688,45910.0
2021-10-06 10:20:00,101.01,101.48,101.0,101.45,90635.0,87.1602,87.5658,87.1516,87.5399,90635.0
2021-10-06 10:25:00,101.46,101.58,101.43,101.45,30773.0,87.5485,87.652,87.5226,87.5399,30773.0
2021-10-06 10:30:00,101.45,101.57,101.44,101.5,59686.0,87.5399,87.6434,87.5312,87.583,59686.0
2021-10-06 10:35:00,101.5,101.6,101.42,101.55,50796.0,87.583,87.6693,87.514,87.6262,50796.0
2021-10-06 10:40:00,101.54,101.57,101.33,101.33,34484.0,87.6175,87.6434,87.4363,87.4363,34484.0
2021-10-06 10:45:00,101.34,101.46,101.22,101.36,42401.0,87.4449,87.5485,87.3414,87.4622,42401.0
2021-10-06 10:50:00,101.38,101.53,101.27,101.53,57475.0,87.4795,87.6089,87.3845,87.6089,57475.0
2021-10-06 10:55:00,101.5,101.7,101.42,101.7,35671.0,87.583,87.7556,87.514,87.7556,35671.0
2021-10-06 11:00:00,101.7,101.78,101.61,101.67,41257.0,87.7556,87.8246,87.6779,87.7297,41257.0
2021-10-06 11:05:00,101.65,101.66,101.3,101.38,35685.0,87.7124,87.7211,87.4104,87.4795,35685.0
2021-10-06 11:10:00,101.39,101.4,101.27,101.35,37382.0,87.4881,87.4967,87.3845,87.4536,37382.0
2021-10-06 11:15:00,101.35,101.49,101.34,101.48,25527.0,87.4536,87.5744,87.4449,87.5658,25527.0
2021-10-06 11:20:00,101.5,101.51,101.33,101.35,38529.0,87.583,87.5916,87.4363,87.4536,38529.0
2021-10-06 11:25:00,101.35,101.36,101.22,101.23,60687.0,87.4536,87.4622,87.3414,87.35,60687.0
2021-10-06 11:30:00,101.23,101.25,101.05,101.11,52341.0,87.35,87.3673,87.1947,87.2465,52341.0
2021-10-06 11:35:00,101.12,101.12,101.02,101.07,40170.0,87.2551,87.2551,87.1688,87.212,40170.0
2021-10-06 11:40:00,101.08,101.11,101.02,101.03,40707.0,87.2206,87.2465,87.1688,87.1775,40707.0
2021-10-06 11:45:00,101.04,101.15,101.04,101.12,44907.0,87.1861,87.281,87.1861,87.2551,44907.0
2021-10-06 11:50:00,101.14,101.33,101.14,101.31,32195.0,87.2724,87.4363,87.2724,87.4191,32195.0
2021-10-06 11:55:00,101.3,101.54,101.3,101.52,37361.0,87.4104,87.6175,87.4104,87.6003,37361.0
2021-10-06 12:00:00,101.52,101.53,101.42,101.46,19198.0,87.6003,87.6089,87.514,87.5485,19198.0
2021-10-06 12:05:00,101.45,101.47,101.32,101.35,64677.0,87.5399,87.5571,87.4277,87.4536,64677.0
2021-10-06 12:10:00,101.34,101.35,101.26,101.31,42892.0,87.4449,87.4536,87.3759,87.4191,42892.0
2021-10-06 12:15:00,101.31,101.38,101.27,101.36,16392.0,87.4191,87.4795,87.3845,87.4622,16392.0
2021-10-06 12:20:00,101.35,101.39,101.3,101.34,33578.0,87.4536,87.4881,87.4104,87.4449,33578.0
2021-10-06 12:25:00,101.34,101.44,101.3,101.44,29866.0,87.4449,87.5312,87.4104,87.5312,29866.0
2021-10-06 12:30:00,101.42,101.51,101.39,101.51,185033.0,87.514,87.5916,87.4881,87.5916,185033.0
2021-10-06 12:35:00,101.53,101.53,101.41,101.46,30759.0,87.6089,87.6089,87.5054,87.5485,30759.0
2021-10-06 12:40:00,101.45,101.51,101.42,101.48,24035.0,87.5399,87.5916,87.514,87.5658,24035.0
2021-10-06 12:45:00,101.49,101.51,101.38,101.41,88500.0,87.5744,87.5916,87.4795,87.5054,88500.0
2021-10-06 12:50:00,101.41,101.49,101.38,101.41,98611.0,87.5054,87.5744,87.4795,87.5054,98611.0
2021-10-06 12:55:00,101.4,101.48,101.39,101.42,36478.0,87.4967,87.5658,87.4881,87.514,36478.0
2021-10-06 13:00:00,101.42,101.44,101.38,101.44,27849.0,87.514,87.5312,87.4795,87.5312,27849.0
2021-10-06 13:05:00,101.44,101.44,101.35,101.41,35284.0,87.5312,87.5312,87.4536,87.5054,35284.0
2021-10-06 13:10:00,101.4,101.48,101.32,101.48,28222.0,87.4967,87.5658,87.4277,87.5658,28222.0
2021-10-06 13:15:00,101.46,101.53,101.44,101.51,19562.0,87.5485,87.6089,87.5312,87.5916,19562.0
2021-10-06 13:20:00,101.51,101.6,101.45,101.6,26782.0,87.5916,87.6693,87.5399,87.6693,26782.0
2021-10-06 13:25:00,101.59,101.73,101.59,101.71,13124.0,87.6607,87.7815,87.6607,87.7642,13124.0
2021-10-06 13:30:00,101.72,101.93,101.71,101.93,31415.0,87.7728,87.9541,87.7642,87.9541,31415.0
2021-10-06 13:35:00,101.93,102.09,101.9,102.07,20037.0,87.9541,88.0921,87.9282,88.0749,20037.0
2021-10-06 13:40:00,102.06,102.08,102.01,102.06,39200.0,88.0662,88.0835,88.0231,88.0662,39200.0
2021-10-06 13:45:00,102.05,102.15,102.05,102.12,27059.0,88.0576,88.1439,88.0576,88.118,27059.0
2021-10-06 13:50:00,102.11,102.12,101.98,102.0,58539.0,88.1094,88.118,87.9972,88.0145,58539.0
2021-10-06 13:55:00,101.99,102.16,101.98,102.16,18273.0,88.0058,88.1525,87.9972,88.1525,18273.0
2021-10-06 14:00:00,102.16,102.2,102.02,102.19,43116.0,88.1525,88.187,88.0317,88.1784,43116.0
2021-10-06 14:05:00,102.2,102.3,102.1,102.3,31023.0,88.187,88.2733,88.1007,88.2733,31023.0
2021-10-06 14:10:00,102.29,102.56,102.28,102.55,78173.0,88.2647,88.4977,88.2561,88.489,78173.0
2021-10-06 14:15:00,102.55,102.66,102.51,102.66,26876.0,88.489,88.584,88.4545,88.584,26876.0
2021-10-06 14:20:00,102.68,102.68,102.52,102.54,36908.0,88.6012,88.6012,88.4632,88.4804,36908.0
2021-10-06 14:25:00,102.55,102.64,102.49,102.61,78423.0,88.489,88.5667,88.4373,88.5408,78423.0
2021-10-06 14:30:00,102.6,102.68,102.59,102.66,27180.0,88.5322,88.6012,88.5236,88.584,27180.0
2021-10-06 14:35:00,102.66,102.72,102.61,102.72,23173.0,88.584,88.6357,88.5408,88.6357,23173.0
2021-10-06 14:40:00,102.72,102.81,102.71,102.75,29698.0,88.6357,88.7134,88.6271,88.6616,29698.0
2021-10-06 14:45:00,102.76,102.82,102.72,102.73,33657.0,88.6702,88.722,88.6357,88.6444,33657.0
2021-10-06 14:50:00,102.73,102.76,102.61,102.71,98921.0,88.6444,88.6702,88.5408,88.6271,98921.0
2021-10-06 14:55:00,102.72,102.73,102.55,102.56,51067.0,88.6357,88.6444,88.489,88.4977,51067.0
2021-10-06 15:00:00,102.55,102.68,102.54,102.64,83357.0,88.489,88.6012,88.4804,88.5667,83357.0
2021-10-06 15:05:00,102.64,102.77,102.6,102.65,42248.0,88.5667,88.6789,88.5322,88.5753,42248.0
2021-10-06 15:10:00,102.64,102.77,102.64,102.75,35388.0,88.5667,88.6789,88.5667,88.6616,35388.0
2021-10-06 15:15:00,102.75,102.86,102.73,102.79,32058.0,88.6616,88.7565,88.6444,88.6961,32058.0
2021-10-06 15:20:00,102.79,102.86,102.74,102.84,17499.0,88.6961,88.7565,88.653,88.7393,17499.0
2021-10-06 15:25:00,102.85,102.85,102.77,102.81,21672.0,88.7479,88.7479,88.6789,88.7134,21672.0
2021-10-06 15:30:00,102.82,103.04,102.8,102.98,97235.0,88.722,88.9119,88.7048,88.8601,97235.0
2021-10-06 15:35:00,103.0,103.25,103.0,103.23,109597.0,88.8773,89.0931,88.8773,89.0758,109597.0
2021-10-06 15:40:00,103.23,103.37,103.22,103.36,72103.0,89.0758,89.1966,89.0672,89.188,72103.0
2021-10-06 15:45:00,103.36,103.49,103.28,103.43,135504.0,89.188,89.3002,89.1189,89.2484,135504.0
2021-10-06 15:50:00,103.44,103.64,103.44,103.51,133488.0,89.257,89.4296,89.257,89.3174,133488.0
2021-10-06 15:55:00,103.49,103.57,103.39,103.52,249625.0,89.3002,89.3692,89.2139,89.326,249625.0
2021-10-07 09:30:00,104.03,104.4,103.98,104.36,159513.0,89.7661,90.0854,89.723,90.0509,159513.0
2021-10-07 09:35:00,104.36,104.51,104.26,104.34,74728.0,90.0509,90.1803,89.9646,90.0336,74728.0
2021-10-07 09:40:00,104.35,104.38,104.26,104.29,42486.0,90.0422,90.0681,89.9646,89.9905,42486.0
2021-10-07 09:45:00,104.32,104.5,104.31,104.35,62630.0,90.0164,90.1717,90.0077,90.0422,62630.0
2021-10-07 09:50:00,104.35,104.61,104.32,104.37,42065.0,90.0422,90.2666,90.0164,90.0595,42065.0
2021-10-07 09:55:00,104.39,104.68,104.39,104.64,41286.0,90.0768,90.327,90.0768,90.2925,41286.0
2021-10-07 10:00:00,104.66,104.78,104.57,104.77,33510.0,90.3097,90.4133,90.2321,90.4047,33510.0
2021-10-07 10:05:00,104.78,104.9,104.69,104.9,35372.0,90.4133,90.5168,90.3356,90.5168,35372.0
2021-10-07 10:10:00,104.91,105.02,104.87,104.96,111021.0,90.5255,90.6204,90.4909,90.5686,111021.0
2021-10-07 10:15:00,104.95,104.95,104.74,104.75,26116.0,90.56,90.56,90.3788,90.3874,26116.0
2021-10-07 10:20:00,104.75,104.79,104.51,104.53,20527.0,90.3874,90.4219,90.1803,90.1976,20527.0
2021-10-07 10:25:00,104.55,104.59,104.52,104.56,17444.0,90.2148,90.2493,90.1889,90.2234,17444.0
2021-10-07 10:30:00,104.57,104.69,104.5,104.61,19080.0,90.2321,90.3356,90.1717,90.2666,19080.0
2021-10-07 10:35:00,104.6,104.64,104.44,104.44,21533.0,90.258,90.2925,90.1199,90.1199,21533.0
2021-10-07 10:40:00,104.45,104.55,104.41,104.45,26690.0,90.1285,90.2148,90.094,90.1285,26690.0
2021-10-07 10:45:00,104.46,104.47,104.37,104.41,21732.0,90.1372,90.1458,90.0595,90.094,21732.0
2021-10-07 10:50:00,104.4,104.47,104.35,104.45,25130.0,90.0854,90.1458,90.0422,90.1285,25130.0
2021-10-07 10:55:00,104.46,104.51,104.43,104.47,25113.0,90.1372,90.1803,90.1113,90.1458,25113.0
2021-10-07 11:00:00,104.47,104.5,104.43,104.46,223903.0,90.1458,90.1717,90.1113,90.1372,223903.0
2021-10-07 11:05:00,104.46,104.49,104.41,104.44,19087.0,90.1372,90.163,90.094,90.1199,19087.0
2021-10-07 11:10:00,104.44,104.45,104.3,104.3,11989.0,90.1199,90.1285,89.9991,89.9991,11989.0
2021-10-07 11:15:00,104.3,104.31,104.2,104.23,25278.0,89.9991,90.0077,89.9128,89.9387,25278.0
2021-10-07 11:20:00,104.23,104.29,104.23,104.27,17211.0,89.9387,89.9905,89.9387,89.9732,17211.0
2021-10-07 11:25:00,104.27,104.4,104.27,104.34,122102.0,89.9732,90.0854,89.9732,90.0336,122102.0
2021-10-07 11:30:00,104.34,104.44,104.34,104.41,29020.0,90.0336,90.1199,90.0336,90.094,29020.0
2021-10-07 11:35:00,104.41,104.41,104.35,104.36,7811.0,90.094,90.094,90.0422,90.0509,7811.0
2021-10-07 11:40:00,104.36,104.51,104.34,104.48,15507.0,90.0509,90.1803,90.0336,90.1544,15507.0
2021-10-07 11:45:00,104.51,104.55,104.46,104.48,40062.0,90.1803,90.2148,90.1372,90.1544,40062.0
2021-10-07 11:50:00,104.49,104.59,104.46,104.56,52139.0,90.163,90.2493,90.1372,90.2234,52139.0
2021-10-07 11:55:00,104.56,104.59,104.52,104.54,19872.0,90.2234,90.2493,90.1889,90.2062,19872.0
2021-10-07 12:00:00,104.53,104.61,104.52,104.57,21863.0,90.1976,90.2666,90.1889,90.2321,21863.0
2021-10-07 12:05:00,104.58,104.58,104.48,104.5,11096.0,90.2407,90.2407,90.1544,90.1717,11096.0
2021-10-07 12:10:00,104.49,104.54,104.46,104.52,12569.0,90.163,90.2062,90.1372,90.1889,12569.0
2021-10-07 12:15:00,104.52,104.56,104.48,104.53,12109.0,90.1889,90.2234,90.1544,90.1976,12109.0
2021-10-07 12:20:00,104.52,104.6,104.51,104.6,11959.0,90.1889,90.258,90.1803,90.258,11959.0
2021-10-07 12:25:00,104.62,104.62,104.51,104.53,7767.0,90.2752,90.2752,90.1803,90.1976,7767.0
2021-10-07 12:30:00,104.53,104.55,104.51,104.55,6515.0,90.1976,90.2148,90.1803,90.2148,6515.0
2021-10-07 12:35:00,104.54,104.57,104.52,104.56,6849.0,90.2062,90.2321,90.1889,90.2234,6849.0
2021-10-07 12:40:00,104.55,104.57,104.48,104.48,24866.0,90.2148,90.2321,90.1544,90.1544,24866.0
2021-10-07 12:45:00,104.48,104.49,104.41,104.45,12993.0,90.1544,90.163,90.094,90.1285,12993.0
2021-10-07 12:50:00,104.45,104.46,104.42,104.43,16698.0,90.1285,90.1372,90.1026,90.1113,16698.0
2021-10-07 12:55:00,104.43,104.54,104.42,104.51,11125.0,90.1113,90.2062,90.1026,90.1803,11125.0
2021-10-07 13:00:00,104.5,104.53,104.49,104.5,10367.0,90.1717,90.1976,90.163,90.1717,10367.0
2021-10-07 13:05:00,104.5,104.52,104.45,104.51,13499.0,90.1717,90.1889,90.1285,90.1803,13499.0
2021-10-07 13:10:00,104.51,104.58,104.47,104.58,16619.0,90.1803,90.2407,90.1458,90.2407,16619.0
2021-10-07 13:15:00,104.58,104.62,104.53,104.55,13456.0,90.2407,90.2752,90.1976,90.2148,13456.0
2021-10-07 13:20:00,104.54,104.54,104.49,104.54,5499.0,90.2062,90.2062,90.163,90.2062,5499.0
2021-10-07 13:25:00,104.54,104.6,104.53,104.59,27368.0,90.2062,90.258,90.1976,90.2493,27368.0
2021-10-07 13:30:00,104.6,104.6,104.51,104.56,24025.0,90.258,90.258,90.1803,90.2234,24025.0
2021-10-07 13:35:00,104.56,104.59,104.54,104.55,22652.0,90.2234,90.2493,90.2062,90.2148,22652.0
2021-10-07 13:40:00,104.55,104.6,104.53,104.54,17944.0,90.2148,90.258,90.1976,90.2062,17944.0
2021-10-07 13:45:00,104.52,104.53,104.44,104.45,7303.0,90.1889,90.1976,90.1199,90.1285,7303.0
2021-10-07 13:50:00,104.44,104.44,104.34,104.43,15956.0,90.1199,90.1199,90.0336,90.1113,15956.0
2021-10-07 13:55:00,104.43,104.46,104.42,104.44,41403.0,90.1113,90.1372,90.1026,90.1199,41403.0
2021-10-07 14:00:00,104.45,104.45,104.37,104.42,53029.0,90.1285,90.1285,90.0595,90.1026,53029.0
2021-10-07 14:05:00,104.42,104.42,104.36,104.37,169331.0,90.1026,90.1026,90.0509,90.0595,169331.0
2021-10-07 14:10:00,104.37,104.37,104.32,104.33,41272.0,90.0595,90.0595,90.0164,90.025,41272.0
2021-10-07 14:15:00,104.33,104.38,104.32,104.38,28978.0,90.025,90.0681,90.0164,90.0681,28978.0
2021-10-07 14:20:00,104.36,104.41,104.28,104.29,8650.0,90.0509,90.094,89.9818,89.9905,8650.0
2021-10-07 14:25:00,104.29,104.29,104.18,104.19,13112.0,89.9905,89.9905,89.8955,89.9042,13112.0
2021-10-07 14:30:00,104.21,104.22,104.12,104.18,14295.0,89.9214,89.9301,89.8438,89.8955,14295.0
2021-10-07 14:35:00,104.18,104.2,104.09,104.12,41921.0,89.8955,89.9128,89.8179,89.8438,41921.0
2021-10-07 14:40:00,104.12,104.12,104.06,104.07,25719.0,89.8438,89.8438,89.792,89.8006,25719.0
2021-10-07 14:45:00,104.06,104.06,103.99,104.0,29236.0,89.792,89.792,89.7316,89.7402,29236.0
2021-10-07 14:50:00,103.98,103.98,103.82,103.84,18906.0,89.723,89.723,89.5849,89.6022,18906.0
2021-10-07 14:55:00,103.84,103.85,103.72,103.72,13538.0,89.6022,89.6108,89.4986,89.4986,13538.0
2021-10-07 15:00:00,103.72,103.79,103.69,103.77,12818.0,89.4986,89.559,89.4727,89.5418,12818.0
2021-10-07 15:05:00,103.77,103.89,103.77,103.88,14977.0,89.5418,89.6453,89.5418,89.6367,14977.0
2021-10-07 15:10:00,103.88,104.05,103.84,104.01,113389.0,89.6367,89.7834,89.6022,89.7489,113389.0
2021-10-07 15:15:00,104.01,104.1,103.99,104.1,27327.0,89.7489,89.8265,89.7316,89.8265,27327.0
2021-10-07 15:20:00,104.09,104.09,103.96,103.99,17539.0,89.8179,89.8179,89.7057,89.7316,17539.0
2021-10-07 15:25:00,103.98,104.01,103.89,103.98,29828.0,89.723,89.7489,89.6453,89.723,29828.0
2021-10-07 15:30:00,103.98,104.09,103.95,103.97,99722.0,89.723,89.8179,89.6971,89.7143,99722.0
2021-10-07 15:35:00,103.96,103.96,103.77,103.82,64618.0,89.7057,89.7057,89.5418,89.5849,64618.0
2021-10-07 15:40:00,103.83,103.91,103.72,103.72,71861.0,89.5935,89.6626,89.4986,89.4986,71861.0
2021-10-07 15:45:00,103.72,103.8,103.69,103.75,155585.0,89.4986,89.5677,89.4727,89.5245,155585.0
2021-10-07 15:50:00,103.76,103.89,103.7,103.79,144025.0,89.5331,89.6453,89.4814,89.559,144025.0
2021-10-07 15:55:00,103.79,103.8,103.66,103.78,160822.0,89.559,89.5677,89.4468,89.5504,160822.0
2021-10-08 09:30:00,103.78,103.91,103.37,103.37,138131.0,89.5504,89.6626,89.1966,89.1966,138131.0
2021-10-08 09:35:00,103.33,103.54,103.27,103.51,56034.0,89.1621,89.3433,89.1103,89.3174,56034.0
2021-10-08 09:40:00,103.52,103.74,103.39,103.4,42283.0,89.326,89.5159,89.2139,89.2225,42283.0
2021-10-08 09:45:00,103.41,103.61,103.36,103.43,40740.0,89.2311,89.4037,89.188,89.2484,40740.0
2021-10-08 09:50:00,103.43,103.46,103.27,103.41,62146.0,89.2484,89.2743,89.1103,89.2311,62146.0
2021-10-08 09:55:00,103.39,103.55,103.34,103.47,20725.0,89.2139,89.3519,89.1707,89.2829,20725.0
2021-10-08 10:00:00,103.46,103.68,103.45,103.59,29952.0,89.2743,89.4641,89.2656,89.3864,29952.0
2021-10-08 10:05:00,103.6,103.71,103.57,103.59,28648.0,89.3951,89.49,89.3692,89.3864,28648.0
2021-10-08 10:10:00,103.58,103.63,103.46,103.52,21744.0,89.3778,89.421,89.2743,89.326,21744.0
2021-10-08 10:15:00,103.52,103.57,103.47,103.47,18871.0,89.326,89.3692,89.2829,89.2829,18871.0
2021-10-08 10:20:00,103.47,103.49,103.36,103.44,98718.0,89.2829,89.3002,89.188,89.257,98718.0
2021-10-08 10:25:00,103.44,103.51,103.4,103.46,28912.0,89.257,89.3174,89.2225,89.2743,28912.0
2021-10-08 10:30:00,103.46,103.55,103.46,103.52,19846.0,89.2743,89.3519,89.2743,89.326,19846.0
2021-10-08 10:35:00,103.52,103.55,103.45,103.46,21843.0,89.326,89.3519,89.2656,89.2743,21843.0
2021-10-08 10:40:00,103.47,103.53,103.36,103.53,21581.0,89.2829,89.3347,89.188,89.3347,21581.0
2021-10-08 10:45:00,103.55,103.66,103.54,103.62,20886.0,89.3519,89.4468,89.3433,89.4123,20886.0
2021-10-08 10:50:00,103.61,103.67,103.56,103.61,23403.0,89.4037,89.4555,89.3606,89.4037,23403.0
2021-10-08 10:55:00,103.58,103.62,103.54,103.62,31012.0,89.3778,89.4123,89.3433,89.4123,31012.0
2021-10-08 11:00:00,103.64,103.65,103.52,103.52,22313.0,89.4296,89.4382,89.326,89.326,22313.0
2021-10-08 11:05:00,103.52,103.6,103.51,103.58,9467.0,89.326,89.3951,89.3174,89.3778,9467.0
2021-10-08 11:10:00,103.58,103.61,103.53,103.61,13274.0,89.3778,89.4037,89.3347,89.4037,13274.0
2021-10-08 11:15:00,103.62,103.77,103.6,103.77,14681.0,89.4123,89.5418,89.3951,89.5418,14681.0
2021-10-08 11:20:00,103.78,103.84,103.75,103.8,17144.0,89.5504,89.6022,89.5245,89.5677,17144.0
2021-10-08 11:25:00,103.8,103.84,103.76,103.84,7697.0,89.5677,89.6022,89.5331,89.6022,7697.0
2021-10-08 11:30:00,103.83,103.85,103.7,103.73,9609.0,89.5935,89.6108,89.4814,89.5072,9609.0
2021-10-08 11:35:00,103.73,103.73,103.65,103.71,9185.0,89.5072,89.5072,89.4382,89.49,9185.0
2021-10-08 11:40:00,103.7,103.73,103.68,103.7,10979.0,89.4814,89.5072,89.4641,89.4814,10979.0
2021-10-08 11:45:00,103.71,103.72,103.66,103.69,13563.0,89.49,89.4986,89.4468,89.4727,13563.0
2021-10-08 11:50:00,103.71,103.72,103.68,103.72,30984.0,89.49,89.4986,89.4641,89.4986,30984.0
2021-10-08 11:55:00,103.72,103.73,103.66,103.7,19172.0,89.4986,89.5072,89.4468,89.4814,19172.0
2021-10-08 12:00:00,103.69,103.7,103.63,103.63,14116.0,89.4727,89.4814,89.421,89.421,14116.0
2021-10-08 12:05:00,103.62,103.66,103.61,103.65,7036.0,89.4123,89.4468,89.4037,89.4382,7036.0
2021-10-08 12:10:00,103.65,103.69,103.63,103.69,7684.0,89.4382,89.4727,89.421,89.4727,7684.0
2021-10-08 12:15:00,103.68,103.68,103.57,103.62,15609.0,89.4641,89.4641,89.3692,89.4123,15609.0
2021-10-08 12:20:00,103.63,103.65,103.58,103.61,11395.0,89.421,89.4382,89.3778,89.4037,11395.0
2021-10-08 12:25:00,103.6,103.6,103.47,103.48,8675.0,89.3951,89.3951,89.2829,89.2915,8675.0
2021-10-08 12:30:00,103.47,103.5,103.41,103.46,18014.0,89.2829,89.3088,89.2311,89.2743,18014.0
2021-10-08 12:35:00,103.44,103.48,103.41,103.48,7134.0,89.257,89.2915,89.2311,89.2915,7134.0
2021-10-08 12:40:00,103.48,103.52,103.47,103.51,11570.0,89.2915,89.326,89.2829,89.3174,11570.0
2021-10-08 12:45:00,103.51,103.51,103.47,103.5,5945.0,89.3174,89.3174,89.2829,89.3088,5945.0
2021-10-08 12:50:00,103.5,103.54,103.47,103.53,8534.0,89.3088,89.3433,89.2829,89.3347,8534.0
2021-10-08 12:55:00,103.54,103.56,103.43,103.43,17511.0,89.3433,89.3606,89.2484,89.2484,17511.0
2021-10-08 13:00:00,103.44,103.44,103.37,103.41,14212.0,89.257,89.257,89.1966,89.2311,14212.0
2021-10-08 13:05:00,103.43,103.45,103.37,103.37,26882.0,89.2484,89.2656,89.1966,89.1966,26882.0
2021-10-08 13:10:00,103.36,103.45,103.36,103.4,5930.0,89.188,89.2656,89.188,89.2225,5930.0
2021-10-08 13:15:00,103.38,103.39,103.27,103.28,95791.0,89.2052,89.2139,89.1103,89.1189,95791.0
2021-10-08 13:20:00,103.28,103.34,103.28,103.3,44493.0,89.1189,89.1707,89.1189,89.1362,44493.0
2021-10-08 13:25:00,103.29,103.37,103.27,103.36,62890.0,89.1276,89.1966,89.1103,89.188,62890.0
2021-10-08 13:30:00,103.35,103.42,103.33,103.42,7217.0,89.1794,89.2398,89.1621,89.2398,7217.0
2021-10-08 13:35:00,103.42,103.42,103.28,103.29,83638.0,89.2398,89.2398,89.1189,89.1276,83638.0
2021-10-08 13:40:00,103.29,103.29,103.24,103.25,133880.0,89.1276,89.1276,89.0844,89.0931,133880.0
2021-10-08 13:45:00,103.25,103.33,103.24,103.33,13022.0,89.0931,89.1621,89.0844,89.1621,13022.0
2021-10-08 13:50:00,103.32,103.37,103.3,103.35,42938.0,89.1535,89.1966,89.1362,89.1794,42938.0
2021-10-08 13:55:00,103.34,103.42,103.34,103.41,9340.0,89.1707,89.2398,89.1707,89.2311,9340.0
2021-10-08 14:00:00,103.42,103.48,103.39,103.44,18065.0,89.2398,89.2915,89.2139,89.257,18065.0
2021-10-08 14:05:00,103.44,103.49,103.43,103.48,10493.0,89.257,89.3002,89.2484,89.2915,10493.0
2021-10-08 14:10:00,103.48,103.48,103.43,103.48,17844.0,89.2915,89.2915,89.2484,89.2915,17844.0
2021-10-08 14:15:00,103.47,103.47,103.41,103.41,8125.0,89.2829,89.2829,89.2311,89.2311,8125.0
2021-10-08 14:20:00,103.41,103.45,103.4,103.43,22232.0,89.2311,89.2656,89.2225,89.2484,22232.0
2021-10-08 14:25:00,103.43,103.54,103.43,103.54,18293.0,89.2484,89.3433,89.2484,89.3433,18293.0
2021-10-08 14:30:00,103.53,103.62,103.52,103.61,16363.0,89.3347,89.4123,89.326,89.4037,16363.0
2021-10-08 14:35:00,103.61,103.61,103.53,103.54,9280.0,89.4037,89.4037,89.3347,89.3433,9280.0
2021-10-08 14:40:00,103.56,103.56,103.5,103.5,15326.0,89.3606,89.3606,89.3088,89.3088,15326.0
2021-10-08 14:45:00,103.51,103.51,103.47,103.49,16281.0,89.3174,89.3174,89.2829,89.3002,16281.0
2021-10-08 14:50:00,103.48,103.5,103.43,103.44,14225.0,89.2915,89.3088,89.2484,89.257,14225.0
2021-10-08 14:55:00,103.41,103.44,103.37,103.37,19871.0,89.2311,89.257,89.1966,89.1966,19871.0
2021-10-08 15:00:00,103.37,103.42,103.32,103.38,25414.0,89.1966,89.2398,89.1535,89.2052,25414.0
2021-10-08 15:05:00,103.38,103.42,103.33,103.41,13770.0,89.2052,89.2398,89.1621,89.2311,13770.0
2021-10-08 15:10:00,103.41,103.45,103.38,103.43,25521.0,89.2311,89.2656,89.2052,89.2484,25521.0
2021-10-08 15:15:00,103.43,103.45,103.4,103.45,19768.0,89.2484,89.2656,89.2225,89.2656,19768.0
2021-10-08 15:20:00,103.43,103.43,103.29,103.29,11943.0,89.2484,89.2484,89.1276,89.1276,11943.0
2021-10-08 15:25:00,103.3,103.31,103.24,103.25,51698.0,89.1362,89.1448,89.0844,89.0931,51698.0
2021-10-08 15:30:00,103.25,103.26,103.05,103.06,33980.0,89.0931,89.1017,88.9205,88.9291,33980.0
2021-10-08 15:35:00,103.06,103.06,102.92,102.99,51997.0,88.9291,88.9291,88.8083,88.8687,51997.0
2021-10-08 15:40:00,103.02,103.03,102.84,102.88,53632.0,88.8946,88.9032,88.7393,88.7738,53632.0
2021-10-08 15:45:00,102.87,102.89,102.76,102.76,53942.0,88.7652,88.7824,88.6702,88.6702,53942.0
2021-10-08 15:50:00,102.76,102.87,102.73,102.8,146617.0,88.6702,88.7652,88.6444,88.7048,146617.0
2021-10-08 15:55:00,102.8,102.89,102.77,102.81,340853.0,88.7048,88.7824,88.6789,88.7134,340853.0
2021-10-11 09:30:00,102.83,102.87,102.52,102.67,117048.0,88.7307,88.7652,88.4632,88.5926,117048.0
2021-10-11 09:35:00,102.65,102.7,102.34,102.43,39118.0,88.5753,88.6185,88.3078,88.3855,39118.0
2021-10-11 09:40:00,102.46,102.65,102.46,102.61,40769.0,88.4114,88.5753,88.4114,88.5408,40769.0
2021-10-11 09:45:00,102.58,102.64,102.41,102.41,44797.0,88.5149,88.5667,88.3682,88.3682,44797.0
2021-10-11 09:50:00,102.42,102.66,102.42,102.66,33550.0,88.3769,88.584,88.3769,88.584,33550.0
2021-10-11 09:55:00,102.68,102.83,102.68,102.82,21158.0,88.6012,88.7307,88.6012,88.722,21158.0
2021-10-11 10:00:00,102.84,102.94,102.79,102.94,33815.0,88.7393,88.8256,88.6961,88.8256,33815.0
2021-10-11 10:05:00,102.94,102.99,102.89,102.98,17585.0,88.8256,88.8687,88.7824,88.8601,17585.0
2021-10-11 10:10:00,102.99,103.05,102.97,102.97,23596.0,88.8687,88.9205,88.8515,88.8515,23596.0
2021-10-11 10:15:00,102.98,103.08,102.98,103.06,21038.0,88.8601,88.9464,88.8601,88.9291,21038.0
2021-10-11 10:20:00,103.07,103.12,102.97,103.12,19299.0,88.9377,88.9809,88.8515,88.9809,19299.0
2021-10-11 10:25:00,103.11,103.17,103.06,103.11,10672.0,88.9723,89.024,88.9291,88.9723,10672.0
2021-10-11 10:30:00,103.11,103.14,103.08,103.1,9008.0,88.9723,88.9981,88.9464,88.9636,9008.0
2021-10-11 10:35:00,103.1,103.19,103.04,103.18,19612.0,88.9636,89.0413,88.9119,89.0327,19612.0
2021-10-11 10:40:00,103.19,103.21,103.13,103.13,9661.0,89.0413,89.0585,88.9895,88.9895,9661.0
2021-10-11 10:45:00,103.12,103.28,103.11,103.24,15987.0,88.9809,89.1189,88.9723,89.0844,15987.0
2021-10-11 10:50:00,103.25,103.32,103.22,103.22,25582.0,89.0931,89.1535,89.0672,89.0672,25582.0
2021-10-11 10:55:00,103.22,103.38,103.21,103.36,10948.0,89.0672,89.2052,89.0585,89.188,10948.0
2021-10-11 11:00:00,103.36,103.36,103.28,103.3,24541.0,89.188,89.188,89.1189,89.1362,24541.0
2021-10-11 11:05:00,103.3,103.3,103.12,103.14,11196.0,89.1362,89.1362,88.9809,88.9981,11196.0
2021-10-11 11:10:00,103.15,103.16,103.07,103.09,28816.0,89.0068,89.0154,88.9377,88.955,28816.0
2021-10-11 11:15:00,103.1,103.12,103.06,103.06,7221.0,88.9636,88.9809,88.9291,88.9291,7221.0
2021-10-11 11:20:00,103.07,103.18,103.05,103.16,12197.0,88.9377,89.0327,88.9205,89.0154,12197.0
2021-10-11 11:25:00,103.17,103.17,103.09,103.11,14833.0,89.024,89.024,88.955,88.9723,14833.0
2021-10-11 11:30:00,103.12,103.29,103.12,103.29,10280.0,88.9809,89.1276,88.9809,89.1276,10280.0
2021-10-11 11:35:00,103.29,103.42,103.29,103.42,12736.0,89.1276,89.2398,89.1276,89.2398,12736.0
2021-10-11 11:40:00,103.44,103.5,103.43,103.49,11895.0,89.257,89.3088,89.2484,89.3002,11895.0
2021-10-11 11:45:00,103.5,103.52,103.46,103.49,13324.0,89.3088,89.326,89.2743,89.3002,13324.0
2021-10-11 11:50:00,103.48,103.52,103.41,103.42,10444.0,89.2915,89.326,89.2311,89.2398,10444.0
2021-10-11 11:55:00,103.42,103.46,103.37,103.4,10410.0,89.2398,89.2743,89.1966,89.2225,10410.0
2021-10-11 12:00:00,103.4,103.42,103.31,103.32,11750.0,89.2225,89.2398,89.1448,89.1535,11750.0
2021-10-11 12:05:00,103.32,103.32,103.24,103.3,22092.0,89.1535,89.1535,89.0844,89.1362,22092.0
2021-10-11 12:10:00,103.32,103.34,103.17,103.2,10056.0,89.1535,89.1707,89.024,89.0499,10056.0
2021-10-11 12:15:00,103.17,103.17,102.99,102.99,27876.0,89.024,89.024,88.8687,88.8687,27876.0
2021-10-11 12:20:00,102.99,103.12,102.98,103.12,34712.0,88.8687,88.9809,88.8601,88.9809,34712.0
2021-10-11 12:25:00,103.11,103.15,103.08,103.15,38476.0,88.9723,89.0068,88.9464,89.0068,38476.0
2021-10-11 12:30:00,103.15,103.24,103.12,103.22,53567.0,89.0068,89.0844,88.9809,89.0672,53567.0
2021-10-11 12:35:00,103.23,103.28,103.21,103.26,7842.0,89.0758,89.1189,89.0585,89.1017,7842.0
2021-10-11 12:40:00,103.26,103.28,103.2,103.2,16178.0,89.1017,89.1189,89.0499,89.0499,16178.0
2021-10-11 12:45:00,103.21,103.25,103.17,103.24,9017.0,89.0585,89.0931,89.024,89.0844,9017.0
2021-10-11 12:50:00,103.23,103.24,103.1,103.14,22915.0,89.0758,89.0844,88.9636,88.9981,22915.0
2021-10-11 12:55:00,103.13,103.16,103.06,103.12,8335.0,88.9895,89.0154,88.9291,88.9809,8335.0
2021-10-11 13:00:00,103.11,103.11,103.0,103.03,11658.0,88.9723,88.9723,88.8773,88.9032,11658.0
2021-10-11 13:05:00,103.03,103.07,102.94,103.07,21474.0,88.9032,88.9377,88.8256,88.9377,21474.0
2021-10-11 13:10:00,103.08,103.18,103.07,103.16,20053.0,88.9464,89.0327,88.9377,89.0154,20053.0
2021-10-11 13:15:00,103.17,103.23,103.17,103.23,12967.0,89.024,89.0758,89.024,89.0758,12967.0
2021-10-11 13:20:00,103.22,103.22,103.12,103.13,15007.0,89.0672,89.0672,88.9809,88.9895,15007.0
2021-10-11 13:25:00,103.11,103.11,102.98,103.03,16219.0,88.9723,88.9723,88.8601,88.9032,16219.0
2021-10-11 13:30:00,103.02,103.05,102.97,103.01,11959.0,88.8946,88.9205,88.8515,88.886,11959.0
2021-10-11 13:35:00,103.02,103.13,103.01,103.1,115836.0,88.8946,88.9895,88.886,88.9636,115836.0
2021-10-11 13:40:00,103.09,103.16,103.07,103.14,62768.0,88.955,89.0154,88.9377,88.9981,62768.0
2021-10-11 13:45:00,103.14,103.14,102.95,103.02,65936.0,88.9981,88.9981,88.8342,88.8946,65936.0
2021-10-11 13:50:00,103.02,103.06,102.97,103.06,33431.0,88.8946,88.9291,88.8515,88.9291,33431.0
2021-10-11 13:55:00,103.05,103.07,102.95,102.98,19003.0,88.9205,88.9377,88.8342,88.8601,19003.0
2021-10-11 14:00:00,102.98,103.04,102.96,103.03,5726.0,88.8601,88.9119,88.8428,88.9032,5726.0
2021-10-11 14:05:00,103.03,103.09,103.02,103.06,22792.0,88.9032,88.955,88.8946,88.9291,22792.0
2021-10-11 14:10:00,103.06,103.11,103.05,103.09,11550.0,88.9291,88.9723,88.9205,88.955,11550.0
2021-10-11 14:15:00,103.09,103.12,103.05,103.05,17047.0,88.955,88.9809,88.9205,88.9205,17047.0
2021-10-11 14:20:00,103.04,103.06,102.96,102.97,10824.0,88.9119,88.9291,88.8428,88.8515,10824.0
2021-10-11 14:25:00,102.97,102.98,102.92,102.96,9649.0,88.8515,88.8601,88.8083,88.8428,9649.0
2021-10-11 14:30:00,102.96,103.04,102.95,103.04,13197.0,88.8428,88.9119,88.8342,88.9119,13197.0
2021-10-11 14:35:00,103.03,103.03,102.98,102.98,14272.0,88.9032,88.9032,88.8601,88.8601,14272.0
2021-10-11 14:40:00,102.97,103.0,102.96,102.97,12380.0,88.8515,88.8773,88.8428,88.8515,12380.0
2021-10-11 14:45:00,102.97,103.01,102.96,103.0,20156.0,88.8515,88.886,88.8428,88.8773,20156.0
2021-10-11 14:50:00,103.0,103.04,102.95,103.02,44530.0,88.8773,88.9119,88.8342,88.8946,44530.0
2021-10-11 14:55:00,103.02,103.05,102.99,103.02,28010.0,88.8946,88.9205,88.8687,88.8946,28010.0
2021-10-11 15:00:00,103.02,103.08,103.02,103.05,15870.0,88.8946,88.9464,88.8946,88.9205,15870.0
2021-10-11 15:05:00,103.04,103.07,102.92,102.95,26988.0,88.9119,88.9377,88.8083,88.8342,26988.0
2021-10-11 15:10:00,102.96,103.04,102.93,103.04,14672.0,88.8428,88.9119,88.8169,88.9119,14672.0
2021-10-11 15:15:00,103.06,103.07,102.97,103.0,26070.0,88.9291,88.9377,88.8515,88.8773,26070.0
2021-10-11 15:20:00,103.02,103.06,102.98,103.03,25760.0,88.8946,88.9291,88.8601,88.9032,25760.0
2021-10-11 15:25:00,103.04,103.05,102.97,103.01,22587.0,88.9119,88.9205,88.8515,88.886,22587.0
2021-10-11 15:30:00,103.0,103.16,102.98,103.05,32512.0,88.8773,89.0154,88.8601,88.9205,32512.0
2021-10-11 15:35:00,103.04,103.11,102.96,103.08,35872.0,88.9119,88.9723,88.8428,88.9464,35872.0
2021-10-11 15:40:00,103.09,103.09,102.97,103.05,27385.0,88.955,88.955,88.8515,88.9205,27385.0
2021-10-11 15:45:00,103.06,103.12,102.99,103.08,32121.0,88.9291,88.9809,88.8687,88.9464,32121.0
2021-10-11 15:50:00,103.08,103.1,102.93,103.04,63875.0,88.9464,88.9636,88.8169,88.9119,63875.0
2021-10-11 15:55:00,103.03,103.16,103.01,103.07,150456.0,88.9032,89.0154,88.886,88.9377,150456.0
2021-10-12 09:30:00,103.36,103.47,103.04,103.11,130283.0,89.188,89.2829,88.9119,88.9723,130283.0
2021-10-12 09:35:00,103.11,103.51,103.1,103.49,62827.0,88.9723,89.3174,88.9636,89.3002,62827.0
2021-10-12 09:40:00,103.49,103.62,103.32,103.39,55308.0,89.3002,89.4123,89.1535,89.2139,55308.0
2021-10-12 09:45:00,103.37,103.39,103.16,103.29,66620.0,89.1966,89.2139,89.0154,89.1276,66620.0
2021-10-12 09:50:00,103.28,103.69,103.27,103.6,50367.0,89.1189,89.4727,89.1103,89.3951,50367.0
2021-10-12 09:55:00,103.64,103.74,103.63,103.67,22043.0,89.4296,89.5159,89.421,89.4555,22043.0
2021-10-12 10:00:00,103.7,103.77,103.55,103.64,132251.0,89.4814,89.5418,89.3519,89.4296,132251.0
2021-10-12 10:05:00,103.64,103.83,103.64,103.73,26468.0,89.4296,89.5935,89.4296,89.5072,26468.0
2021-10-12 10:10:00,103.73,103.9,103.73,103.89,32100.0,89.5072,89.6539,89.5072,89.6453,32100.0
2021-10-12 10:15:00,103.89,104.08,103.84,104.06,44280.0,89.6453,89.8093,89.6022,89.792,44280.0
2021-10-12 10:20:00,104.06,104.1,103.96,104.0,36123.0,89.792,89.8265,89.7057,89.7402,36123.0
2021-10-12 10:25:00,104.01,104.1,103.96,104.09,17294.0,89.7489,89.8265,89.7057,89.8179,17294.0
2021-10-12 10:30:00,104.09,104.28,103.99,104.27,61108.0,89.8179,89.9818,89.7316,89.9732,61108.0
2021-10-12 10:35:00,104.25,104.32,104.21,104.28,30412.0,89.9559,90.0164,89.9214,89.9818,30412.0
2021-10-12 10:40:00,104.28,104.32,104.2,104.2,16630.0,89.9818,90.0164,89.9128,89.9128,16630.0
2021-10-12 10:45:00,104.23,104.24,104.16,104.2,28229.0,89.9387,89.9473,89.8783,89.9128,28229.0
2021-10-12 10:50:00,104.2,104.28,104.17,104.24,17344.0,89.9128,89.9818,89.8869,89.9473,17344.0
2021-10-12 10:55:00,104.25,104.32,104.17,104.19,18703.0,89.9559,90.0164,89.8869,89.9042,18703.0
2021-10-12 11:00:00,104.22,104.31,104.2,104.21,15998.0,89.9301,90.0077,89.9128,89.9214,15998.0
2021-10-12 11:05:00,104.2,104.38,104.2,104.33,23434.0,89.9128,90.0681,89.9128,90.025,23434.0
2021-10-12 11:10:00,104.33,104.34,104.12,104.12,13238.0,90.025,90.0336,89.8438,89.8438,13238.0
2021-10-12 11:15:00,104.13,104.17,104.08,104.09,7565.0,89.8524,89.8869,89.8093,89.8179,7565.0
2021-10-12 11:20:00,104.1,104.31,104.1,104.3,9710.0,89.8265,90.0077,89.8265,89.9991,9710.0
2021-10-12 11:25:00,104.29,104.32,104.24,104.28,8026.0,89.9905,90.0164,89.9473,89.9818,8026.0
2021-10-12 11:30:00,104.28,104.35,104.28,104.28,11943.0,89.9818,90.0422,89.9818,89.9818,11943.0
2021-10-12 11:35:00,104.31,104.37,104.28,104.35,15320.0,90.0077,90.0595,89.9818,90.0422,15320.0
2021-10-12 11:40:00,104.33,104.41,104.3,104.39,31205.0,90.025,90.094,89.9991,90.0768,31205.0
2021-10-12 11:45:00,104.39,104.41,104.34,104.41,17694.0,90.0768,90.094,90.0336,90.094,17694.0
2021-10-12 11:50:00,104.41,104.44,104.34,104.4,54898.0,90.094,90.1199,90.0336,90.0854,54898.0
2021-10-12 11:55:00,104.39,104.45,104.36,104.4,21036.0,90.0768,90.1285,90.0509,90.0854,21036.0
2021-10-12 12:00:00,104.4,104.5,104.39,104.42,19361.0,90.0854,90.1717,90.0768,90.1026,19361.0
2021-10-12 12:05:00,104.42,104.51,104.4,104.48,41375.0,90.1026,90.1803,90.0854,90.1544,41375.0
2021-10-12 12:10:00,104.48,104.56,104.48,104.51,23935.0,90.1544,90.2234,90.1544,90.1803,23935.0
2021-10-12 12:15:00,104.52,104.52,104.44,104.49,12183.0,90.1889,90.1889,90.1199,90.163,12183.0
2021-10-12 12:20:00,104.49,104.5,104.46,104.5,27574.0,90.163,90.1717,90.1372,90.1717,27574.0
2021-10-12 12:25:00,104.5,104.52,104.45,104.46,48550.0,90.1717,90.1889,90.1285,90.1372,48550.0
2021-10-12 12:30:00,104.46,104.5,104.32,104.32,41945.0,90.1372,90.1717,90.0164,90.0164,41945.0
2021-10-12 12:35:00,104.32,104.38,104.24,104.38,39952.0,90.0164,90.0681,89.9473,90.0681,39952.0
2021-10-12 12:40:00,104.38,104.45,104.37,104.44,12428.0,90.0681,90.1285,90.0595,90.1199,12428.0
2021-10-12 12:45:00,104.44,104.44,104.36,104.4,15841.0,90.1199,90.1199,90.0509,90.0854,15841.0
2021-10-12 12:50:00,104.4,104.42,104.38,104.38,9233.0,90.0854,90.1026,90.0681,90.0681,9233.0
2021-10-12 12:55:00,104.38,104.38,104.32,104.34,6458.0,90.0681,90.0681,90.0164,90.0336,6458.0
2021-10-12 13:00:00,104.34,104.47,104.34,104.47,11278.0,90.0336,90.1458,90.0336,90.1458,11278.0
2021-10-12 13:05:00,104.48,104.48,104.42,104.46,14041.0,90.1544,90.1544,90.1026,90.1372,14041.0
2021-10-12 13:10:00,104.48,104.6,104.48,104.59,32412.0,90.1544,90.258,90.1544,90.2493,32412.0
2021-10-12 13:15:00,104.59,104.64,104.55,104.63,11790.0,90.2493,90.2925,90.2148,90.2838,11790.0
2021-10-12 13:20:00,104.63,104.64,104.56,104.59,9784.0,90.2838,90.2925,90.2234,90.2493,9784.0
2021-10-12 13:25:00,104.59,104.71,104.58,104.65,26099.0,90.2493,90.3529,90.2407,90.3011,26099.0
2021-10-12 13:30:00,104.65,104.67,104.59,104.65,22698.0,90.3011,90.3184,90.2493,90.3011,22698.0
2021-10-12 13:35:00,104.66,104.74,104.65,104.71,30426.0,90.3097,90.3788,90.3011,90.3529,30426.0
2021-10-12 13:40:00,104.72,104.77,104.71,104.75,17315.0,90.3615,90.4047,90.3529,90.3874,17315.0
2021-10-12 13:45:00,104.76,104.77,104.7,104.77,31583.0,90.396,90.4047,90.3442,90.4047,31583.0
2021-10-12 13:50:00,104.78,104.78,104.56,104.56,149408.0,90.4133,90.4133,90.2234,90.2234,149408.0
2021-10-12 13:55:00,104.58,104.68,104.58,104.63,44138.0,90.2407,90.327,90.2407,90.2838,44138.0
2021-10-12 14:00:00,104.62,104.69,104.62,104.68,42825.0,90.2752,90.3356,90.2752,90.327,42825.0
2021-10-12 14:05:00,104.67,104.7,104.63,104.69,24254.0,90.3184,90.3442,90.2838,90.3356,24254.0
2021-10-12 14:10:00,104.69,104.75,104.68,104.75,20837.0,90.3356,90.3874,90.327,90.3874,20837.0
2021-10-12 14:15:00,104.74,104.84,104.74,104.77,23361.0,90.3788,90.4651,90.3788,90.4047,23361.0
2021-10-12 14:20:00,104.76,104.79,104.7,104.73,21141.0,90.396,90.4219,90.3442,90.3701,21141.0
2021-10-12 14:25:00,104.73,104.77,104.73,104.76,9062.0,90.3701,90.4047,90.3701,90.396,9062.0
2021-10-12 14:30:00,104.77,104.86,104.77,104.83,20620.0,90.4047,90.4823,90.4047,90.4564,20620.0
2021-10-12 14:35:00,104.85,104.86,104.74,104.74,26831.0,90.4737,90.4823,90.3788,90.3788,26831.0
2021-10-12 14:40:00,104.74,104.78,104.68,104.69,11328.0,90.3788,90.4133,90.327,90.3356,11328.0
2021-10-12 14:45:00,104.69,104.69,104.56,104.57,16517.0,90.3356,90.3356,90.2234,90.2321,16517.0
2021-10-12 14:50:00,104.58,104.71,104.58,104.7,21336.0,90.2407,90.3529,90.2407,90.3442,21336.0
2021-10-12 14:55:00,104.7,104.71,104.61,104.65,38757.0,90.3442,90.3529,90.2666,90.3011,38757.0
2021-10-12 15:00:00,104.65,104.65,104.53,104.57,14103.0,90.3011,90.3011,90.1976,90.2321,14103.0
2021-10-12 15:05:00,104.57,104.66,104.56,104.64,19355.0,90.2321,90.3097,90.2234,90.2925,19355.0
2021-10-12 15:10:00,104.66,104.72,104.63,104.63,25653.0,90.3097,90.3615,90.2838,90.2838,25653.0
2021-10-12 15:15:00,104.62,104.62,104.5,104.6,39855.0,90.2752,90.2752,90.1717,90.258,39855.0
2021-10-12 15:20:00,104.58,104.58,104.48,104.55,14887.0,90.2407,90.2407,90.1544,90.2148,14887.0
2021-10-12 15:25:00,104.56,104.56,104.48,104.55,27065.0,90.2234,90.2234,90.1544,90.2148,27065.0
2021-10-12 15:30:00,104.54,104.62,104.53,104.55,38881.0,90.2062,90.2752,90.1976,90.2148,38881.0
2021-10-12 15:35:00,104.55,104.57,104.44,104.49,40680.0,90.2148,90.2321,90.1199,90.163,40680.0
2021-10-12 15:40:00,104.48,104.51,104.25,104.28,49736.0,90.1544,90.1803,89.9559,89.9818,49736.0
2021-10-12 15:45:00,104.27,104.3,104.22,104.27,117570.0,89.9732,89.9991,89.9301,89.9732,117570.0
2021-10-12 15:50:00,104.28,104.28,104.18,104.2,119124.0,89.9818,89.9818,89.8955,89.9128,119124.0
2021-10-12 15:55:00,104.22,104.5,104.22,104.42,219222.0,89.9301,90.1717,89.9301,90.1026,219222.0
2021-10-13 09:30:00,104.29,104.29,103.93,104.02,121751.0,89.9905,89.9905,89.6798,89.7575,121751.0
2021-10-13 09:35:00,104.02,104.37,104.01,104.37,79276.0,89.7575,90.0595,89.7489,90.0595,79276.0
2021-10-13 09:40:00,104.39,104.45,104.13,104.32,57486.0,90.0768,90.1285,89.8524,90.0164,57486.0
2021-10-13 09:45:00,104.32,104.51,104.28,104.42,79192.0,90.0164,90.1803,89.9818,90.1026,79192.0
2021-10-13 09:50:00,104.42,104.47,104.25,104.3,44912.0,90.1026,90.1458,89.9559,89.9991,44912.0
2021-10-13 09:55:00,104.29,104.29,104.08,104.1,38323.0,89.9905,89.9905,89.8093,89.8265,38323.0
2021-10-13 10:00:00,104.09,104.13,103.89,104.0,45181.0,89.8179,89.8524,89.6453,89.7402,45181.0
2021-10-13 10:05:00,104.01,104.12,103.98,104.05,11767.0,89.7489,89.8438,89.723,89.7834,11767.0
2021-10-13 10:10:00,104.04,104.08,103.76,103.88,29323.0,89.7747,89.8093,89.5331,89.6367,29323.0
2021-10-13 10:15:00,103.86,103.99,103.82,103.95,18000.0,89.6194,89.7316,89.5849,89.6971,18000.0
2021-10-13 10:20:00,103.95,104.0,103.77,103.77,29641.0,89.6971,89.7402,89.5418,89.5418,29641.0
2021-10-13 10:25:00,103.77,103.86,103.63,103.7,53898.0,89.5418,89.6194,89.421,89.4814,53898.0
2021-10-13 10:30:00,103.72,103.95,103.69,103.95,30888.0,89.4986,89.6971,89.4727,89.6971,30888.0
2021-10-13 10:35:00,103.97,104.1,103.94,104.08,41688.0,89.7143,89.8265,89.6885,89.8093,41688.0
2021-10-13 10:40:00,104.08,104.21,104.03,104.21,17559.0,89.8093,89.9214,89.7661,89.9214,17559.0
2021-10-13 10:45:00,104.22,104.28,104.17,104.19,30718.0,89.9301,89.9818,89.8869,89.9042,30718.0
2021-10-13 10:50:00,104.21,104.3,104.2,104.24,25169.0,89.9214,89.9991,89.9128,89.9473,25169.0
2021-10-13 10:55:00,104.23,104.36,104.23,104.28,13154.0,89.9387,90.0509,89.9387,89.9818,13154.0
2021-10-13 11:00:00,104.27,104.38,104.27,104.33,45081.0,89.9732,90.0681,89.9732,90.025,45081.0
2021-10-13 11:05:00,104.29,104.42,104.29,104.41,12076.0,89.9905,90.1026,89.9905,90.094,12076.0
2021-10-13 11:10:00,104.42,104.51,104.37,104.5,10967.0,90.1026,90.1803,90.0595,90.1717,10967.0
2021-10-13 11:15:00,104.51,104.56,104.45,104.52,9014.0,90.1803,90.2234,90.1285,90.1889,9014.0
2021-10-13 11:20:00,104.52,104.53,104.37,104.38,11870.0,90.1889,90.1976,90.0595,90.0681,11870.0
2021-10-13 11:25:00,104.38,104.44,104.35,104.44,10201.0,90.0681,90.1199,90.0422,90.1199,10201.0
2021-10-13 11:30:00,104.44,104.44,104.35,104.4,20417.0,90.1199,90.1199,90.0422,90.0854,20417.0
2021-10-13 11:35:00,104.4,104.47,104.31,104.46,16547.0,90.0854,90.1458,90.0077,90.1372,16547.0
2021-10-13 11:40:00,104.45,104.52,104.43,104.48,20936.0,90.1285,90.1889,90.1113,90.1544,20936.0
2021-10-13 11:45:00,104.48,104.72,104.47,104.65,65957.0,90.1544,90.3615,90.1458,90.3011,65957.0
2021-10-13 11:50:00,104.66,104.68,104.56,104.58,22926.0,90.3097,90.327,90.2234,90.2407,22926.0
2021-10-13 11:55:00,104.58,104.68,104.55,104.58,18505.0,90.2407,90.327,90.2148,90.2407,18505.0
2021-10-13 12:00:00,104.59,104.59,104.52,104.53,13406.0,90.2493,90.2493,90.1889,90.1976,13406.0
2021-10-13 12:05:00,104.53,104.56,104.52,104.53,29581.0,90.1976,90.2234,90.1889,90.1976,29581.0
2021-10-13 12:10:00,104.51,104.58,104.5,104.58,62309.0,90.1803,90.2407,90.1717,90.2407,62309.0
2021-10-13 12:15:00,104.59,104.6,104.5,104.57,13796.0,90.2493,90.258,90.1717,90.2321,13796.0
2021-10-13 12:20:00,104.56,104.61,104.52,104.56,10557.0,90.2234,90.2666,90.1889,90.2234,10557.0
2021-10-13 12:25:00,104.56,104.59,104.55,104.58,13459.0,90.2234,90.2493,90.2148,90.2407,13459.0
2021-10-13 12:30:00,104.57,104.57,104.44,104.46,14594.0,90.2321,90.2321,90.1199,90.1372,14594.0
2021-10-13 12:35:00,104.47,104.53,104.46,104.51,8680.0,90.1458,90.1976,90.1372,90.1803,8680.0
2021-10-13 12:40:00,104.52,104.56,104.5,104.51,14623.0,90.1889,90.2234,90.1717,90.1803,14623.0
2021-10-13 12:45:00,104.5,104.52,104.44,104.44,10312.0,90.1717,90.1889,90.1199,90.1199,10312.0
2021-10-13 12:50:00,104.46,104.48,104.45,104.46,25920.0,90.1372,90.1544,90.1285,90.1372,25920.0
2021-10-13 12:55:00,104.46,104.47,104.43,104.45,11983.0,90.1372,90.1458,90.1113,90.1285,11983.0
2021-10-13 13:00:00,104.43,104.54,104.4,104.54,24074.0,90.1113,90.2062,90.0854,90.2062,24074.0
2021-10-13 13:05:00,104.52,104.61,104.51,104.53,18753.0,90.1889,90.2666,90.1803,90.1976,18753.0
2021-10-13 13:10:00,104.55,104.66,104.51,104.64,12936.0,90.2148,90.3097,90.1803,90.2925,12936.0
2021-10-13 13:15:00,104.63,104.65,104.57,104.64,8249.0,90.2838,90.3011,90.2321,90.2925,8249.0
2021-10-13 13:20:00,104.63,104.69,104.61,104.69,11731.0,90.2838,90.3356,90.2666,90.3356,11731.0
2021-10-13 13:25:00,104.68,104.79,104.67,104.78,10383.0,90.327,90.4219,90.3184,90.4133,10383.0
2021-10-13 13:30:00,104.75,104.83,104.75,104.8,15777.0,90.3874,90.4564,90.3874,90.4305,15777.0
2021-10-13 13:35:00,104.8,104.95,104.8,104.91,109398.0,90.4305,90.56,90.4305,90.5255,109398.0
2021-10-13 13:40:00,104.92,104.92,104.85,104.89,19821.0,90.5341,90.5341,90.4737,90.5082,19821.0
2021-10-13 13:45:00,104.9,104.94,104.86,104.91,14730.0,90.5168,90.5513,90.4823,90.5255,14730.0
2021-10-13 13:50:00,104.91,104.91,104.84,104.91,20605.0,90.5255,90.5255,90.4651,90.5255,20605.0
2021-10-13 13:55:00,104.92,104.95,104.89,104.9,22026.0,90.5341,90.56,90.5082,90.5168,22026.0
2021-10-13 14:00:00,104.9,105.09,104.89,104.95,63904.0,90.5168,90.6808,90.5082,90.56,63904.0
2021-10-13 14:05:00,104.95,105.0,104.82,104.98,25493.0,90.56,90.6031,90.4478,90.5859,25493.0
2021-10-13 14:10:00,104.93,105.11,104.88,105.09,21596.0,90.5427,90.698,90.4996,90.6808,21596.0
2021-10-13 14:15:00,105.08,105.09,104.94,105.01,16670.0,90.6721,90.6808,90.5513,90.6117,16670.0
2021-10-13 14:20:00,105.01,105.12,105.01,105.09,12543.0,90.6117,90.7067,90.6117,90.6808,12543.0
2021-10-13 14:25:00,105.08,105.09,104.98,105.02,18899.0,90.6721,90.6808,90.5859,90.6204,18899.0
2021-10-13 14:30:00,105.02,105.04,104.9,104.93,20069.0,90.6204,90.6376,90.5168,90.5427,20069.0
2021-10-13 14:35:00,104.96,104.96,104.87,104.9,31440.0,90.5686,90.5686,90.4909,90.5168,31440.0
2021-10-13 14:40:00,104.91,104.92,104.82,104.9,149623.0,90.5255,90.5341,90.4478,90.5168,149623.0
2021-10-13 14:45:00,104.91,104.97,104.88,104.94,38888.0,90.5255,90.5772,90.4996,90.5513,38888.0
2021-10-13 14:50:00,104.95,104.97,104.88,104.89,21051.0,90.56,90.5772,90.4996,90.5082,21051.0
2021-10-13 14:55:00,104.89,104.95,104.88,104.94,21048.0,90.5082,90.56,90.4996,90.5513,21048.0
2021-10-13 15:00:00,104.93,104.94,104.8,104.8,23472.0,90.5427,90.5513,90.4305,90.4305,23472.0
2021-10-13 15:05:00,104.79,104.98,104.76,104.98,27497.0,90.4219,90.5859,90.396,90.5859,27497.0
2021-10-13 15:10:00,104.98,105.01,104.81,104.81,32497.0,90.5859,90.6117,90.4392,90.4392,32497.0
2021-10-13 15:15:00,104.81,104.89,104.77,104.83,88337.0,90.4392,90.5082,90.4047,90.4564,88337.0
2021-10-13 15:20:00,104.82,104.84,104.73,104.79,18397.0,90.4478,90.4651,90.3701,90.4219,18397.0
2021-10-13 15:25:00,104.79,104.94,104.78,104.91,35179.0,90.4219,90.5513,90.4133,90.5255,35179.0
2021-10-13 15:30:00,104.91,104.95,104.8,104.83,88974.0,90.5255,90.56,90.4305,90.4564,88974.0
2021-10-13 15:35:00,104.83,105.01,104.82,104.92,50429.0,90.4564,90.6117,90.4478,90.5341,50429.0
2021-10-13 15:40:00,104.93,105.12,104.93,105.1,25599.0,90.5427,90.7067,90.5427,90.6894,25599.0
2021-10-13 15:45:00,105.1,105.17,105.03,105.05,52402.0,90.6894,90.7498,90.629,90.6463,52402.0
2021-10-13 15:50:00,105.04,105.22,104.99,105.2,102716.0,90.6376,90.7929,90.5945,90.7757,102716.0
2021-10-13 15:55:00,105.18,105.19,105.09,105.18,115240.0,90.7584,90.7671,90.6808,90.7584,115240.0
2021-10-14 09:30:00,105.79,105.88,105.52,105.82,86479.0,91.2848,91.3625,91.0518,91.3107,86479.0
2021-10-14 09:35:00,105.82,105.86,105.7,105.78,48655.0,91.3107,91.3452,91.2071,91.2762,48655.0
2021-10-14 09:40:00,105.77,105.9,105.74,105.75,75872.0,91.2675,91.3797,91.2417,91.2503,75872.0
2021-10-14 09:45:00,105.76,106.02,105.76,105.88,62075.0,91.2589,91.4833,91.2589,91.3625,62075.0
2021-10-14 09:50:00,105.85,106.02,105.83,106.02,72334.0,91.3366,91.4833,91.3193,91.4833,72334.0
2021-10-14 09:55:00,106.03,106.11,105.96,106.09,89133.0,91.4919,91.5609,91.4315,91.5437,89133.0
2021-10-14 10:00:00,106.09,106.31,106.09,106.22,38502.0,91.5437,91.7335,91.5437,91.6558,38502.0
2021-10-14 10:05:00,106.21,106.22,106.11,106.14,57968.0,91.6472,91.6558,91.5609,91.5868,57968.0
2021-10-14 10:10:00,106.13,106.27,106.11,106.22,26408.0,91.5782,91.699,91.5609,91.6558,26408.0
2021-10-14 10:15:00,106.22,106.26,106.2,106.22,17224.0,91.6558,91.6904,91.6386,91.6558,17224.0
2021-10-14 10:20:00,106.22,106.33,106.16,106.27,63456.0,91.6558,91.7508,91.6041,91.699,63456.0
2021-10-14 10:25:00,106.24,106.26,106.17,106.2,67232.0,91.6731,91.6904,91.6127,91.6386,67232.0
2021-10-14 10:30:00,106.2,106.32,106.16,106.16,32987.0,91.6386,91.7421,91.6041,91.6041,32987.0
2021-10-14 10:35:00,106.15,106.15,106.04,106.05,10645.0,91.5954,91.5954,91.5005,91.5091,10645.0
2021-10-14 10:40:00,106.05,106.08,105.8,105.83,14878.0,91.5091,91.535,91.2934,91.3193,14878.0
2021-10-14 10:45:00,105.83,106.01,105.83,106.01,22977.0,91.3193,91.4746,91.3193,91.4746,22977.0
2021-10-14 10:50:00,106.02,106.03,105.99,105.99,13575.0,91.4833,91.4919,91.4574,91.4574,13575.0
2021-10-14 10:55:00,105.99,106.07,105.97,105.99,10066.0,91.4574,91.5264,91.4401,91.4574,10066.0
2021-10-14 11:00:00,105.98,106.05,105.95,106.0,14977.0,91.4487,91.5091,91.4229,91.466,14977.0
2021-10-14 11:05:00,105.99,106.07,105.99,106.02,15272.0,91.4574,91.5264,91.4574,91.4833,15272.0
2021-10-14 11:10:00,106.02,106.03,105.96,106.02,8310.0,91.4833,91.4919,91.4315,91.4833,8310.0
2021-10-14 11:15:00,106.02,106.04,105.92,105.94,12243.0,91.4833,91.5005,91.397,91.4142,12243.0
2021-10-14 11:20:00,105.94,106.05,105.94,106.02,11172.0,91.4142,91.5091,91.4142,91.4833,11172.0
2021-10-14 11:25:00,106.01,106.04,105.96,105.97,34361.0,91.4746,91.5005,91.4315,91.4401,34361.0
2021-10-14 11:30:00,106.0,106.14,106.0,106.13,14025.0,91.466,91.5868,91.466,91.5782,14025.0
2021-10-14 11:35:00,106.13,106.16,106.06,106.13,28374.0,91.5782,91.6041,91.5178,91.5782,28374.0
2021-10-14 11:40:00,106.1,106.1,105.98,106.03,12628.0,91.5523,91.5523,91.4487,91.4919,12628.0
2021-10-14 11:45:00,106.04,106.06,106.02,106.05,7792.0,91.5005,91.5178,91.4833,91.5091,7792.0
2021-10-14 11:50:00,106.04,106.04,105.96,105.97,9610.0,91.5005,91.5005,91.4315,91.4401,9610.0
2021-10-14 11:55:00,105.97,106.09,105.96,106.09,14186.0,91.4401,91.5437,91.4315,91.5437,14186.0
2021-10-14 12:00:00,106.08,106.16,106.08,106.15,22455.0,91.535,91.6041,91.535,91.5954,22455.0
2021-10-14 12:05:00,106.16,106.21,106.16,106.21,9281.0,91.6041,91.6472,91.6041,91.6472,9281.0
2021-10-14 12:10:00,106.21,106.29,106.21,106.27,14028.0,91.6472,91.7162,91.6472,91.699,14028.0
2021-10-14 12:15:00,106.26,106.27,106.16,106.2,12838.0,91.6904,91.699,91.6041,91.6386,12838.0
2021-10-14 12:20:00,106.22,106.24,106.19,106.23,8441.0,91.6558,91.6731,91.6299,91.6645,8441.0
2021-10-14 12:25:00,106.24,106.29,106.23,106.25,17773.0,91.6731,91.7162,91.6645,91.6817,17773.0
2021-10-14 12:30:00,106.25,106.3,106.23,106.3,12739.0,91.6817,91.7249,91.6645,91.7249,12739.0
2021-10-14 12:35:00,106.3,106.34,106.29,106.33,17144.0,91.7249,91.7594,91.7162,91.7508,17144.0
2021-10-14 12:40:00,106.31,106.32,106.26,106.29,36069.0,91.7335,91.7421,91.6904,91.7162,36069.0
2021-10-14 12:45:00,106.29,106.31,106.29,106.3,14483.0,91.7162,91.7335,91.7162,91.7249,14483.0
2021-10-14 12:50:00,106.31,106.37,106.3,106.37,11530.0,91.7335,91.7853,91.7249,91.7853,11530.0
2021-10-14 12:55:00,106.36,106.37,106.32,106.37,8363.0,91.7766,91.7853,91.7421,91.7853,8363.0
2021-10-14 13:00:00,106.37,106.38,106.24,106.25,16862.0,91.7853,91.7939,91.6731,91.6817,16862.0
2021-10-14 13:05:00,106.24,106.29,106.23,106.28,8355.0,91.6731,91.7162,91.6645,91.7076,8355.0
2021-10-14 13:10:00,106.3,106.33,106.27,106.29,8978.0,91.7249,91.7508,91.699,91.7162,8978.0
2021-10-14 13:15:00,106.29,106.4,106.29,106.39,20074.0,91.7162,91.8112,91.7162,91.8025,20074.0
2021-10-14 13:20:00,106.39,106.4,106.3,106.31,11632.0,91.8025,91.8112,91.7249,91.7335,11632.0
2021-10-14 13:25:00,106.31,106.38,106.31,106.37,10694.0,91.7335,91.7939,91.7335,91.7853,10694.0
2021-10-14 13:30:00,106.39,106.41,106.34,106.37,21204.0,91.8025,91.8198,91.7594,91.7853,21204.0
2021-10-14 13:35:00,106.36,106.41,106.35,106.41,7179.0,91.7766,91.8198,91.768,91.8198,7179.0
2021-10-14 13:40:00,106.41,106.44,106.4,106.42,6022.0,91.8198,91.8457,91.8112,91.8284,6022.0
2021-10-14 13:45:00,106.41,106.48,106.38,106.47,22403.0,91.8198,91.8802,91.7939,91.8716,22403.0
2021-10-14 13:50:00,106.47,106.49,106.45,106.46,10098.0,91.8716,91.8888,91.8543,91.8629,10098.0
2021-10-14 13:55:00,106.47,106.49,106.46,106.48,11778.0,91.8716,91.8888,91.8629,91.8802,11778.0
2021-10-14 14:00:00,106.48,106.51,106.4,106.43,66265.0,91.8802,91.9061,91.8112,91.837,66265.0
2021-10-14 14:05:00,106.44,106.44,106.36,106.37,8797.0,91.8457,91.8457,91.7766,91.7853,8797.0
2021-10-14 14:10:00,106.36,106.45,106.35,106.42,17488.0,91.7766,91.8543,91.768,91.8284,17488.0
2021-10-14 14:15:00,106.43,106.47,106.41,106.42,15702.0,91.837,91.8716,91.8198,91.8284,15702.0
2021-10-14 14:20:00,106.42,106.43,106.37,106.41,18607.0,91.8284,91.837,91.7853,91.8198,18607.0
2021-10-14 14:25:00,106.39,106.44,106.39,106.41,24155.0,91.8025,91.8457,91.8025,91.8198,24155.0
2021-10-14 14:30:00,106.41,106.42,106.36,106.42,8687.0,91.8198,91.8284,91.7766,91.8284,8687.0
2021-10-14 14:35:00,106.43,106.46,106.42,106.44,8645.0,91.837,91.8629,91.8284,91.8457,8645.0
2021-10-14 14:40:00,106.44,106.44,106.37,106.37,11327.0,91.8457,91.8457,91.7853,91.7853,11327.0
2021-10-14 14:45:00,106.36,106.38,106.33,106.38,13668.0,91.7766,91.7939,91.7508,91.7939,13668.0
2021-10-14 14:50:00,106.38,106.4,106.37,106.38,16674.0,91.7939,91.8112,91.7853,91.7939,16674.0
2021-10-14 14:55:00,106.39,106.49,106.39,106.48,19763.0,91.8025,91.8888,91.8025,91.8802,19763.0
2021-10-14 15:00:00,106.5,106.54,106.49,106.52,25872.0,91.8974,91.932,91.8888,91.9147,25872.0
2021-10-14 15:05:00,106.53,106.56,106.49,106.5,19651.0,91.9233,91.9492,91.8888,91.8974,19651.0
2021-10-14 15:10:00,106.49,106.53,106.45,106.53,42058.0,91.8888,91.9233,91.8543,91.9233,42058.0
2021-10-14 15:15:00,106.53,106.55,106.45,106.5,39082.0,91.9233,91.9406,91.8543,91.8974,39082.0
2021-10-14 15:20:00,106.49,106.53,106.41,106.41,51721.0,91.8888,91.9233,91.8198,91.8198,51721.0
2021-10-14 15:25:00,106.41,106.54,106.41,106.52,33727.0,91.8198,91.932,91.8198,91.9147,33727.0
2021-10-14 15:30:00,106.51,106.55,106.43,106.47,21993.0,91.9061,91.9406,91.837,91.8716,21993.0
2021-10-14 15:35:00,106.46,106.47,106.27,106.28,25637.0,91.8629,91.8716,91.699,91.7076,25637.0
2021-10-14 15:40:00,106.29,106.31,106.21,106.26,28592.0,91.7162,91.7335,91.6472,91.6904,28592.0
2021-10-14 15:45:00,106.25,106.34,106.22,106.26,55365.0,91.6817,91.7594,91.6558,91.6904,55365.0
2021-10-14 15:50:00,106.26,106.49,106.26,106.42,77318.0,91.6904,91.8888,91.6904,91.8284,77318.0
2021-10-14 15:55:00,106.41,106.47,106.4,106.46,137770.0,91.8198,91.8716,91.8112,91.8629,137770.0
2021-10-15 09:30:00,107.31,107.32,106.89,107.12,147602.0,92.5964,92.605,92.234,92.4324,147602.0
2021-10-15 09:35:00,107.12,107.3,107.04,107.06,72957.0,92.4324,92.5878,92.3634,92.3807,72957.0
2021-10-15 09:40:00,107.08,107.19,106.98,107.1,168169.0,92.3979,92.4928,92.3116,92.4152,168169.0
2021-10-15 09:45:00,107.1,107.28,107.1,107.21,115360.0,92.4152,92.5705,92.4152,92.5101,115360.0
2021-10-15 09:50:00,107.2,107.37,107.2,107.25,51984.0,92.5015,92.6482,92.5015,92.5446,51984.0
2021-10-15 09:55:00,107.25,107.33,107.18,107.3,64925.0,92.5446,92.6136,92.4842,92.5878,64925.0
2021-10-15 10:00:00,107.3,107.35,107.19,107.34,31559.0,92.5878,92.6309,92.4928,92.6223,31559.0
2021-10-15 10:05:00,107.34,107.4,107.24,107.3,19377.0,92.6223,92.674,92.536,92.5878,19377.0
2021-10-15 10:10:00,107.29,107.34,107.24,107.29,16132.0,92.5791,92.6223,92.536,92.5791,16132.0
2021-10-15 10:15:00,107.31,107.36,107.25,107.25,29872.0,92.5964,92.6395,92.5446,92.5446,29872.0
2021-10-15 10:20:00,107.24,107.36,107.24,107.31,19027.0,92.536,92.6395,92.536,92.5964,19027.0
2021-10-15 10:25:00,107.29,107.33,107.2,107.2,44138.0,92.5791,92.6136,92.5015,92.5015,44138.0
2021-10-15 10:30:00,107.2,107.3,107.19,107.24,39041.0,92.5015,92.5878,92.4928,92.536,39041.0
2021-10-15 10:35:00,107.22,107.23,107.13,107.17,26768.0,92.5187,92.5274,92.4411,92.4756,26768.0
2021-10-15 10:40:00,107.16,107.17,107.05,107.05,21067.0,92.4669,92.4756,92.372,92.372,21067.0
2021-10-15 10:45:00,107.06,107.16,107.06,107.14,13092.0,92.3807,92.4669,92.3807,92.4497,13092.0
2021-10-15 10:50:00,107.14,107.14,107.03,107.11,10657.0,92.4497,92.4497,92.3548,92.4238,10657.0
2021-10-15 10:55:00,107.12,107.15,107.04,107.14,12594.0,92.4324,92.4583,92.3634,92.4497,12594.0
2021-10-15 11:00:00,107.15,107.22,107.1,107.1,11184.0,92.4583,92.5187,92.4152,92.4152,11184.0
2021-10-15 11:05:00,107.1,107.17,107.09,107.14,15131.0,92.4152,92.4756,92.4065,92.4497,15131.0
2021-10-15 11:10:00,107.14,107.22,107.06,107.07,12350.0,92.4497,92.5187,92.3807,92.3893,12350.0
2021-10-15 11:15:00,107.07,107.15,107.06,107.15,9702.0,92.3893,92.4583,92.3807,92.4583,9702.0
2021-10-15 11:20:00,107.15,107.17,107.1,107.12,18860.0,92.4583,92.4756,92.4152,92.4324,18860.0
2021-10-15 11:25:00,107.12,107.14,107.08,107.1,20121.0,92.4324,92.4497,92.3979,92.4152,20121.0
2021-10-15 11:30:00,107.1,107.12,107.04,107.12,15204.0,92.4152,92.4324,92.3634,92.4324,15204.0
2021-10-15 11:35:00,107.12,107.19,107.11,107.14,18532.0,92.4324,92.4928,92.4238,92.4497,18532.0
2021-10-15 11:40:00,107.14,107.22,107.13,107.21,20083.0,92.4497,92.5187,92.4411,92.5101,20083.0
2021-10-15 11:45:00,107.22,107.28,107.21,107.24,13521.0,92.5187,92.5705,92.5101,92.536,13521.0
2021-10-15 11:50:00,107.23,107.26,107.21,107.25,5440.0,92.5274,92.5532,92.5101,92.5446,5440.0
2021-10-15 11:55:00,107.24,107.24,107.17,107.17,9217.0,92.536,92.536,92.4756,92.4756,9217.0
2021-10-15 12:00:00,107.16,107.18,107.13,107.15,19715.0,92.4669,92.4842,92.4411,92.4583,19715.0
2021-10-15 12:05:00,107.15,107.23,107.13,107.2,17178.0,92.4583,92.5274,92.4411,92.5015,17178.0
2021-10-15 12:10:00,107.19,107.21,107.15,107.16,12082.0,92.4928,92.5101,92.4583,92.4669,12082.0
2021-10-15 12:15:00,107.15,107.17,107.12,107.15,21541.0,92.4583,92.4756,92.4324,92.4583,21541.0
2021-10-15 12:20:00,107.14,107.19,107.11,107.11,10439.0,92.4497,92.4928,92.4238,92.4238,10439.0
2021-10-15 12:25:00,107.09,107.1,107.02,107.03,7088.0,92.4065,92.4152,92.3461,92.3548,7088.0
2021-10-15 12:30:00,107.03,107.04,106.98,106.98,14852.0,92.3548,92.3634,92.3116,92.3116,14852.0
2021-10-15 12:35:00,106.99,106.99,106.9,106.93,11168.0,92.3203,92.3203,92.2426,92.2685,11168.0
2021-10-15 12:40:00,106.93,107.06,106.92,107.04,57414.0,92.2685,92.3807,92.2599,92.3634,57414.0
2021-10-15 12:45:00,107.05,107.14,107.04,107.08,22655.0,92.372,92.4497,92.3634,92.3979,22655.0
2021-10-15 12:50:00,107.07,107.1,107.04,107.1,11029.0,92.3893,92.4152,92.3634,92.4152,11029.0
2021-10-15 12:55:00,107.09,107.09,107.01,107.01,11886.0,92.4065,92.4065,92.3375,92.3375,11886.0
2021-10-15 13:00:00,107.01,107.07,107.0,107.02,6050.0,92.3375,92.3893,92.3289,92.3461,6050.0
2021-10-15 13:05:00,107.01,107.06,107.0,107.06,16512.0,92.3375,92.3807,92.3289,92.3807,16512.0
2021-10-15 13:10:00,107.05,107.06,106.9,106.91,16008.0,92.372,92.3807,92.2426,92.2512,16008.0
2021-10-15 13:15:00,106.91,106.95,106.83,106.84,22154.0,92.2512,92.2857,92.1822,92.1908,22154.0
2021-10-15 13:20:00,106.84,106.84,106.77,106.77,13376.0,92.1908,92.1908,92.1304,92.1304,13376.0
2021-10-15 13:25:00,106.76,106.79,106.72,106.73,29759.0,92.1218,92.1477,92.0873,92.0959,29759.0
2021-10-15 13:30:00,106.73,106.76,106.68,106.76,37651.0,92.0959,92.1218,92.0528,92.1218,37651.0
2021-10-15 13:35:00,106.76,106.76,106.68,106.7,30196.0,92.1218,92.1218,92.0528,92.07,30196.0
2021-10-15 13:40:00,106.71,106.72,106.64,106.69,38629.0,92.0787,92.0873,92.0182,92.0614,38629.0
2021-10-15 13:45:00,106.7,106.71,106.64,106.66,36294.0,92.07,92.0787,92.0182,92.0355,36294.0
2021-10-15 13:50:00,106.66,106.68,106.61,106.62,25284.0,92.0355,92.0528,91.9924,92.001,25284.0
2021-10-15 13:55:00,106.62,106.63,106.47,106.48,22234.0,92.001,92.0096,91.8716,91.8802,22234.0
2021-10-15 14:00:00,106.49,106.57,106.48,106.54,13664.0,91.8888,91.9578,91.8802,91.932,13664.0
2021-10-15 14:05:00,106.52,106.53,106.39,106.44,92293.0,91.9147,91.9233,91.8025,91.8457,92293.0
2021-10-15 14:10:00,106.44,106.46,106.38,106.38,15519.0,91.8457,91.8629,91.7939,91.7939,15519.0
2021-10-15 14:15:00,106.38,106.44,106.36,106.42,26570.0,91.7939,91.8457,91.7766,91.8284,26570.0
2021-10-15 14:20:00,106.43,106.56,106.43,106.49,43999.0,91.837,91.9492,91.837,91.8888,43999.0
2021-10-15 14:25:00,106.49,106.54,106.48,106.48,11772.0,91.8888,91.932,91.8802,91.8802,11772.0
2021-10-15 14:30:00,106.48,106.48,106.37,106.46,12846.0,91.8802,91.8802,91.7853,91.8629,12846.0
2021-10-15 14:35:00,106.46,106.54,106.42,106.52,20599.0,91.8629,91.932,91.8284,91.9147,20599.0
2021-10-15 14:40:00,106.52,106.52,106.44,106.45,12601.0,91.9147,91.9147,91.8457,91.8543,12601.0
2021-10-15 14:45:00,106.45,106.45,106.28,106.31,16682.0,91.8543,91.8543,91.7076,91.7335,16682.0
2021-10-15 14:50:00,106.32,106.34,106.22,106.32,21308.0,91.7421,91.7594,91.6558,91.7421,21308.0
2021-10-15 14:55:00,106.31,106.39,106.3,106.33,18276.0,91.7335,91.8025,91.7249,91.7508,18276.0
2021-10-15 15:00:00,106.33,106.35,106.2,106.2,15648.0,91.7508,91.768,91.6386,91.6386,15648.0
2021-10-15 15:05:00,106.2,106.22,106.0,106.0,39482.0,91.6386,91.6558,91.466,91.466,39482.0
2021-10-15 15:10:00,106.01,106.06,105.91,106.06,39462.0,91.4746,91.5178,91.3883,91.5178,39462.0
2021-10-15 15:15:00,106.05,106.21,106.03,106.1,23120.0,91.5091,91.6472,91.4919,91.5523,23120.0
2021-10-15 15:20:00,106.1,106.12,106.0,106.12,24907.0,91.5523,91.5695,91.466,91.5695,24907.0
2021-10-15 15:25:00,106.12,106.28,106.1,106.26,23079.0,91.5695,91.7076,91.5523,91.6904,23079.0
2021-10-15 15:30:00,106.25,106.35,106.25,106.33,28976.0,91.6817,91.768,91.6817,91.7508,28976.0
2021-10-15 15:35:00,106.32,106.36,106.17,106.28,36663.0,91.7421,91.7766,91.6127,91.7076,36663.0
2021-10-15 15:40:00,106.28,106.36,106.28,106.36,40364.0,91.7076,91.7766,91.7076,91.7766,40364.0
2021-10-15 15:45:00,106.36,106.47,106.3,106.47,33087.0,91.7766,91.8716,91.7249,91.8716,33087.0
2021-10-15 15:50:00,106.47,106.47,106.37,106.4,33695.0,91.8716,91.8716,91.7853,91.8112,33695.0
2021-10-15 15:55:00,106.4,106.47,106.39,106.39,128723.0,91.8112,91.8716,91.8025,91.8025,128723.0
2021-10-18 09:30:00,105.94,106.2,105.78,106.15,124633.0,91.4142,91.6386,91.2762,91.5954,124633.0
2021-10-18 09:35:00,106.14,106.22,105.9,106.05,47671.0,91.5868,91.6558,91.3797,91.5091,47671.0
2021-10-18 09:40:00,106.03,106.13,105.98,106.05,41854.0,91.4919,91.5782,91.4487,91.5091,41854.0
2021-10-18 09:45:00,106.06,106.2,105.97,106.2,125863.0,91.5178,91.6386,91.4401,91.6386,125863.0
2021-10-18 09:50:00,106.19,106.39,106.12,106.2,109918.0,91.6299,91.8025,91.5695,91.6386,109918.0
2021-10-18 09:55:00,106.21,106.32,106.2,106.23,90343.0,91.6472,91.7421,91.6386,91.6645,90343.0
2021-10-18 10:00:00,106.24,106.45,106.23,106.44,46977.0,91.6731,91.8543,91.6645,91.8457,46977.0
2021-10-18 10:05:00,106.44,106.51,106.41,106.41,25872.0,91.8457,91.9061,91.8198,91.8198,25872.0
2021-10-18 10:10:00,106.4,106.45,106.34,106.42,38197.0,91.8112,91.8543,91.7594,91.8284,38197.0
2021-10-18 10:15:00,106.41,106.46,106.34,106.44,19919.0,91.8198,91.8629,91.7594,91.8457,19919.0
2021-10-18 10:20:00,106.43,106.48,106.34,106.38,19582.0,91.837,91.8802,91.7594,91.7939,19582.0
2021-10-18 10:25:00,106.38,106.5,106.38,106.48,18715.0,91.7939,91.8974,91.7939,91.8802,18715.0
2021-10-18 10:30:00,106.47,106.47,106.38,106.46,33176.0,91.8716,91.8716,91.7939,91.8629,33176.0
2021-10-18 10:35:00,106.46,106.54,106.46,106.49,10859.0,91.8629,91.932,91.8629,91.8888,10859.0
2021-10-18 10:40:00,106.52,106.58,106.5,106.58,21900.0,91.9147,91.9665,91.8974,91.9665,21900.0
2021-10-18 10:45:00,106.57,106.57,106.4,106.57,21851.0,91.9578,91.9578,91.8112,91.9578,21851.0
2021-10-18 10:50:00,106.57,106.63,106.47,106.5,10397.0,91.9578,92.0096,91.8716,91.8974,10397.0
2021-10-18 10:55:00,106.52,106.69,106.51,106.67,13472.0,91.9147,92.0614,91.9061,92.0441,13472.0
2021-10-18 11:00:00,106.68,106.72,106.64,106.72,9270.0,92.0528,92.0873,92.0182,92.0873,9270.0
2021-10-18 11:05:00,106.71,106.72,106.65,106.65,8502.0,92.0787,92.0873,92.0269,92.0269,8502.0
2021-10-18 11:10:00,106.65,106.69,106.6,106.68,18553.0,92.0269,92.0614,91.9837,92.0528,18553.0
2021-10-18 11:15:00,106.68,106.75,106.65,106.75,17872.0,92.0528,92.1132,92.0269,92.1132,17872.0
2021-10-18 11:20:00,106.74,106.8,106.74,106.77,13026.0,92.1045,92.1563,92.1045,92.1304,13026.0
2021-10-18 11:25:00,106.78,106.78,106.63,106.64,80517.0,92.1391,92.1391,92.0096,92.0182,80517.0
2021-10-18 11:30:00,106.64,106.69,106.61,106.66,31694.0,92.0182,92.0614,91.9924,92.0355,31694.0
2021-10-18 11:35:00,106.66,106.73,106.66,106.72,112331.0,92.0355,92.0959,92.0355,92.0873,112331.0
2021-10-18 11:40:00,106.72,106.73,106.64,106.68,16451.0,92.0873,92.0959,92.0182,92.0528,16451.0
2021-10-18 11:45:00,106.66,106.76,106.66,106.76,53414.0,92.0355,92.1218,92.0355,92.1218,53414.0
2021-10-18 11:50:00,106.76,106.84,106.75,106.8,21086.0,92.1218,92.1908,92.1132,92.1563,21086.0
2021-10-18 11:55:00,106.79,106.89,106.79,106.88,21071.0,92.1477,92.234,92.1477,92.2253,21071.0
2021-10-18 12:00:00,106.88,106.88,106.81,106.83,11629.0,92.2253,92.2253,92.1649,92.1822,11629.0
2021-10-18 12:05:00,106.81,106.87,106.81,106.84,11829.0,92.1649,92.2167,92.1649,92.1908,11829.0
2021-10-18 12:10:00,106.83,106.87,106.81,106.86,21437.0,92.1822,92.2167,92.1649,92.2081,21437.0
2021-10-18 12:15:00,106.86,106.91,106.83,106.87,32184.0,92.2081,92.2512,92.1822,92.2167,32184.0
2021-10-18 12:20:00,106.88,106.92,106.87,106.88,11651.0,92.2253,92.2599,92.2167,92.2253,11651.0
2021-10-18 12:25:00,106.88,106.92,106.86,106.88,15079.0,92.2253,92.2599,92.2081,92.2253,15079.0
2021-10-18 12:30:00,106.87,106.89,106.84,106.89,11896.0,92.2167,92.234,92.1908,92.234,11896.0
2021-10-18 12:35:00,106.89,106.91,106.83,106.84,20545.0,92.234,92.2512,92.1822,92.1908,20545.0
2021-10-18 12:40:00,106.85,106.88,106.83,106.85,11706.0,92.1995,92.2253,92.1822,92.1995,11706.0
2021-10-18 12:45:00,106.85,106.86,106.74,106.75,19339.0,92.1995,92.2081,92.1045,92.1132,19339.0
2021-10-18 12:50:00,106.74,106.75,106.66,106.7,28103.0,92.1045,92.1132,92.0355,92.07,28103.0
2021-10-18 12:55:00,106.72,106.76,106.71,106.75,20961.0,92.0873,92.1218,92.0787,92.1132,20961.0
2021-10-18 13:00:00,106.76,106.84,106.75,106.84,12759.0,92.1218,92.1908,92.1132,92.1908,12759.0
2021-10-18 13:05:00,106.84,106.89,106.81,106.87,11418.0,92.1908,92.234,92.1649,92.2167,11418.0
2021-10-18 13:10:00,106.87,106.89,106.84,106.86,8678.0,92.2167,92.234,92.1908,92.2081,8678.0
2021-10-18 13:15:00,106.87,106.89,106.78,106.82,5788.0,92.2167,92.234,92.1391,92.1736,5788.0
2021-10-18 13:20:00,106.79,106.8,106.69,106.69,7472.0,92.1477,92.1563,92.0614,92.0614,7472.0
2021-10-18 13:25:00,106.68,106.69,106.64,106.66,9552.0,92.0528,92.0614,92.0182,92.0355,9552.0
2021-10-18 13:30:00,106.65,106.72,106.64,106.72,23348.0,92.0269,92.0873,92.0182,92.0873,23348.0
2021-10-18 13:35:00,106.72,106.74,106.7,106.71,6535.0,92.0873,92.1045,92.07,92.0787,6535.0
2021-10-18 13:40:00,106.7,106.71,106.64,106.71,11062.0,92.07,92.0787,92.0182,92.0787,11062.0
2021-10-18 13:45:00,106.72,106.72,106.66,106.66,6345.0,92.0873,92.0873,92.0355,92.0355,6345.0
2021-10-18 13:50:00,106.65,106.71,106.64,106.68,21333.0,92.0269,92.0787,92.0182,92.0528,21333.0
2021-10-18 13:55:00,106.68,106.75,106.66,106.68,19781.0,92.0528,92.1132,92.0355,92.0528,19781.0
2021-10-18 14:00:00,106.67,106.72,106.66,106.7,10495.0,92.0441,92.0873,92.0355,92.07,10495.0
2021-10-18 14:05:00,106.71,106.85,106.7,106.83,17792.0,92.0787,92.1995,92.07,92.1822,17792.0
2021-10-18 14:10:00,106.82,106.83,106.77,106.83,18133.0,92.1736,92.1822,92.1304,92.1822,18133.0
2021-10-18 14:15:00,106.84,106.84,106.8,106.82,9111.0,92.1908,92.1908,92.1563,92.1736,9111.0
2021-10-18 14:20:00,106.82,106.87,106.78,106.8,8081.0,92.1736,92.2167,92.1391,92.1563,8081.0
2021-10-18 14:25:00,106.8,106.84,106.75,106.81,74477.0,92.1563,92.1908,92.1132,92.1649,74477.0
2021-10-18 14:30:00,106.8,106.8,106.75,106.78,43644.0,92.1563,92.1563,92.1132,92.1391,43644.0
2021-10-18 14:35:00,106.77,106.79,106.7,106.73,8812.0,92.1304,92.1477,92.07,92.0959,8812.0
2021-10-18 14:40:00,106.73,106.78,106.71,106.77,9973.0,92.0959,92.1391,92.0787,92.1304,9973.0
2021-10-18 14:45:00,106.76,106.78,106.73,106.77,8870.0,92.1218,92.1391,92.0959,92.1304,8870.0
2021-10-18 14:50:00,106.77,106.88,106.77,106.88,19317.0,92.1304,92.2253,92.1304,92.2253,19317.0
2021-10-18 14:55:00,106.88,106.92,106.85,106.89,20211.0,92.2253,92.2599,92.1995,92.234,20211.0
2021-10-18 15:00:00,106.88,106.9,106.83,106.88,27070.0,92.2253,92.2426,92.1822,92.2253,27070.0
2021-10-18 15:05:00,106.88,106.92,106.87,106.89,15450.0,92.2253,92.2599,92.2167,92.234,15450.0
2021-10-18 15:10:00,106.9,107.0,106.89,106.96,31344.0,92.2426,92.3289,92.234,92.2944,31344.0
2021-10-18 15:15:00,106.95,106.95,106.9,106.95,16319.0,92.2857,92.2857,92.2426,92.2857,16319.0
2021-10-18 15:20:00,106.94,106.94,106.87,106.92,38735.0,92.2771,92.2771,92.2167,92.2599,38735.0
2021-10-18 15:25:00,106.92,106.94,106.79,106.79,59379.0,92.2599,92.2771,92.1477,92.1477,59379.0
2021-10-18 15:30:00,106.79,106.79,106.48,106.48,23297.0,92.1477,92.1477,91.8802,91.8802,23297.0
2021-10-18 15:35:00,106.48,106.5,106.39,106.49,36236.0,91.8802,91.8974,91.8025,91.8888,36236.0
2021-10-18 15:40:00,106.49,106.59,106.47,106.56,38006.0,91.8888,91.9751,91.8716,91.9492,38006.0
2021-10-18 15:45:00,106.55,106.66,106.54,106.66,41231.0,91.9406,92.0355,91.932,92.0355,41231.0
2021-10-18 15:50:00,106.67,106.79,106.66,106.71,121717.0,92.0441,92.1477,92.0355,92.0787,121717.0
2021-10-18 15:55:00,106.69,106.7,106.62,106.64,115391.0,92.0614,92.07,92.001,92.0182,115391.0
2021-10-19 09:30:00,107.11,107.25,106.88,107.02,99356.0,92.4238,92.5446,92.2253,92.3461,99356.0
2021-10-19 09:35:00,107.01,107.11,106.94,106.96,47277.0,92.3375,92.4238,92.2771,92.2944,47277.0
2021-10-19 09:40:00,106.97,107.05,106.9,106.94,38784.0,92.303,92.372,92.2426,92.2771,38784.0
2021-10-19 09:45:00,106.94,107.03,106.86,106.88,50395.0,92.2771,92.3548,92.2081,92.2253,50395.0
2021-10-19 09:50:00,106.89,107.0,106.82,106.87,46176.0,92.234,92.3289,92.1736,92.2167,46176.0
2021-10-19 09:55:00,106.87,106.89,106.73,106.73,27429.0,92.2167,92.234,92.0959,92.0959,27429.0
2021-10-19 10:00:00,106.73,106.87,106.68,106.83,23440.0,92.0959,92.2167,92.0528,92.1822,23440.0
2021-10-19 10:05:00,106.83,107.01,106.83,107.01,18142.0,92.1822,92.3375,92.1822,92.3375,18142.0
2021-10-19 10:10:00,107.0,107.19,106.97,107.17,21941.0,92.3289,92.4928,92.303,92.4756,21941.0
2021-10-19 10:15:00,107.15,107.24,107.11,107.14,18191.0,92.4583,92.536,92.4238,92.4497,18191.0
2021-10-19 10:20:00,107.15,107.26,107.13,107.21,17193.0,92.4583,92.5532,92.4411,92.5101,17193.0
2021-10-19 10:25:00,107.18,107.21,106.95,106.97,16076.0,92.4842,92.5101,92.2857,92.303,16076.0
2021-10-19 10:30:00,106.97,106.97,106.82,106.85,11382.0,92.303,92.303,92.1736,92.1995,11382.0
2021-10-19 10:35:00,106.86,106.89,106.75,106.88,19890.0,92.2081,92.234,92.1132,92.2253,19890.0
2021-10-19 10:40:00,106.87,106.99,106.83,106.99,29981.0,92.2167,92.3203,92.1822,92.3203,29981.0
2021-10-19 10:45:00,106.98,107.04,106.93,106.96,23622.0,92.3116,92.3634,92.2685,92.2944,23622.0
2021-10-19 10:50:00,106.94,106.94,106.81,106.82,15208.0,92.2771,92.2771,92.1649,92.1736,15208.0
2021-10-19 10:55:00,106.84,106.86,106.76,106.83,34876.0,92.1908,92.2081,92.1218,92.1822,34876.0
2021-10-19 11:00:00,106.83,106.95,106.83,106.95,16117.0,92.1822,92.2857,92.1822,92.2857,16117.0
2021-10-19 11:05:00,106.95,106.99,106.94,106.95,13468.0,92.2857,92.3203,92.2771,92.2857,13468.0
2021-10-19 11:10:00,106.98,107.12,106.96,107.12,11180.0,92.3116,92.4324,92.2944,92.4324,11180.0
2021-10-19 11:15:00,107.11,107.25,107.1,107.15,46445.0,92.4238,92.5446,92.4152,92.4583,46445.0
2021-10-19 11:20:00,107.16,107.17,107.11,107.14,17405.0,92.4669,92.4756,92.4238,92.4497,17405.0
2021-10-19 11:25:00,107.13,107.16,107.09,107.11,21740.0,92.4411,92.4669,92.4065,92.4238,21740.0
2021-10-19 11:30:00,107.1,107.11,106.99,107.03,22220.0,92.4152,92.4238,92.3203,92.3548,22220.0
2021-10-19 11:35:00,107.02,107.06,106.94,107.06,20079.0,92.3461,92.3807,92.2771,92.3807,20079.0
2021-10-19 11:40:00,107.06,107.14,107.01,107.14,17342.0,92.3807,92.4497,92.3375,92.4497,17342.0
2021-10-19 11:45:00,107.14,107.15,107.02,107.02,16569.0,92.4497,92.4583,92.3461,92.3461,16569.0
2021-10-19 11:50:00,107.03,107.09,107.0,107.09,13607.0,92.3548,92.4065,92.3289,92.4065,13607.0
2021-10-19 11:55:00,107.08,107.08,106.99,107.03,34848.0,92.3979,92.3979,92.3203,92.3548,34848.0
2021-10-19 12:00:00,107.03,107.05,106.99,107.02,30576.0,92.3548,92.372,92.3203,92.3461,30576.0
2021-10-19 12:05:00,107.02,107.06,106.99,107.0,6783.0,92.3461,92.3807,92.3203,92.3289,6783.0
2021-10-19 12:10:00,107.02,107.1,107.01,107.09,12026.0,92.3461,92.4152,92.3375,92.4065,12026.0
2021-10-19 12:15:00,107.08,107.1,107.05,107.05,11445.0,92.3979,92.4152,92.372,92.372,11445.0
2021-10-19 12:20:00,107.05,107.1,107.05,107.06,7761.0,92.372,92.4152,92.372,92.3807,7761.0
2021-10-19 12:25:00,107.07,107.08,107.05,107.07,5759.0,92.3893,92.3979,92.372,92.3893,5759.0
2021-10-19 12:30:00,107.07,107.14,107.06,107.09,21243.0,92.3893,92.4497,92.3807,92.4065,21243.0
2021-10-19 12:35:00,107.1,107.22,107.1,107.21,11474.0,92.4152,92.5187,92.4152,92.5101,11474.0
2021-10-19 12:40:00,107.22,107.22,107.17,107.21,12475.0,92.5187,92.5187,92.4756,92.5101,12475.0
2021-10-19 12:45:00,107.21,107.21,107.14,107.17,15234.0,92.5101,92.5101,92.4497,92.4756,15234.0
2021-10-19 12:50:00,107.17,107.32,107.15,107.29,34857.0,92.4756,92.605,92.4583,92.5791,34857.0
2021-10-19 12:55:00,107.29,107.31,107.26,107.27,26929.0,92.5791,92.5964,92.5532,92.5619,26929.0
2021-10-19 13:00:00,107.27,107.27,107.15,107.18,17522.0,92.5619,92.5619,92.4583,92.4842,17522.0
2021-10-19 13:05:00,107.18,107.18,107.13,107.13,8168.0,92.4842,92.4842,92.4411,92.4411,8168.0
2021-10-19 13:10:00,107.13,107.26,107.12,107.26,16086.0,92.4411,92.5532,92.4324,92.5532,16086.0
2021-10-19 13:15:00,107.26,107.26,107.17,107.17,7402.0,92.5532,92.5532,92.4756,92.4756,7402.0
2021-10-19 13:20:00,107.18,107.2,107.16,107.19,42306.0,92.4842,92.5015,92.4669,92.4928,42306.0
2021-10-19 13:25:00,107.19,107.19,107.09,107.11,6238.0,92.4928,92.4928,92.4065,92.4238,6238.0
2021-10-19 13:30:00,107.1,107.11,107.05,107.09,8580.0,92.4152,92.4238,92.372,92.4065,8580.0
2021-10-19 13:35:00,107.09,107.1,106.98,107.0,17497.0,92.4065,92.4152,92.3116,92.3289,17497.0
2021-10-19 13:40:00,107.01,107.02,106.86,106.88,25626.0,92.3375,92.3461,92.2081,92.2253,25626.0
2021-10-19 13:45:00,106.88,107.0,106.86,106.99,29353.0,92.2253,92.3289,92.2081,92.3203,29353.0
2021-10-19 13:50:00,106.98,107.01,106.93,106.96,26455.0,92.3116,92.3375,92.2685,92.2944,26455.0
2021-10-19 13:55:00,106.96,106.96,106.87,106.91,13392.0,92.2944,92.2944,92.2167,92.2512,13392.0
2021-10-19 14:00:00,106.9,106.94,106.88,106.92,14811.0,92.2426,92.2771,92.2253,92.2599,14811.0
2021-10-19 14:05:00,106.93,107.01,106.91,106.99,19179.0,92.2685,92.3375,92.2512,92.3203,19179.0
2021-10-19 14:10:00,107.0,107.06,106.98,107.03,34483.0,92.3289,92.3807,92.3116,92.3548,34483.0
2021-10-19 14:15:00,107.03,107.1,107.01,107.1,25597.0,92.3548,92.4152,92.3375,92.4152,25597.0
2021-10-19 14:20:00,107.09,107.1,107.05,107.05,28873.0,92.4065,92.4152,92.372,92.372,28873.0
2021-10-19 14:25:00,107.05,107.12,107.02,107.11,14668.0,92.372,92.4324,92.3461,92.4238,14668.0
2021-10-19 14:30:00,107.1,107.1,107.03,107.1,16399.0,92.4152,92.4152,92.3548,92.4152,16399.0
2021-10-19 14:35:00,107.11,107.11,107.03,107.06,13202.0,92.4238,92.4238,92.3548,92.3807,13202.0
2021-10-19 14:40:00,107.07,107.08,106.97,107.04,20386.0,92.3893,92.3979,92.303,92.3634,20386.0
2021-10-19 14:45:00,107.03,107.1,107.01,107.09,32728.0,92.3548,92.4152,92.3375,92.4065,32728.0
2021-10-19 14:50:00,107.1,107.19,107.09,107.17,15942.0,92.4152,92.4928,92.4065,92.4756,15942.0
2021-10-19 14:55:00,107.17,107.19,107.15,107.17,13691.0,92.4756,92.4928,92.4583,92.4756,13691.0
2021-10-19 15:00:00,107.16,107.18,107.11,107.14,20024.0,92.4669,92.4842,92.4238,92.4497,20024.0
2021-10-19 15:05:00,107.13,107.14,107.07,107.07,21464.0,92.4411,92.4497,92.3893,92.3893,21464.0
2021-10-19 15:10:00,107.06,107.08,107.02,107.08,20871.0,92.3807,92.3979,92.3461,92.3979,20871.0
2021-10-19 15:15:00,107.09,107.2,107.08,107.18,18819.0,92.4065,92.5015,92.3979,92.4842,18819.0
2021-10-19 15:20:00,107.16,107.17,106.93,106.93,40861.0,92.4669,92.4756,92.2685,92.2685,40861.0
2021-10-19 15:25:00,106.92,106.95,106.87,106.95,32615.0,92.2599,92.2857,92.2167,92.2857,32615.0
2021-10-19 15:30:00,106.94,106.96,106.79,106.83,41665.0,92.2771,92.2944,92.1477,92.1822,41665.0
2021-10-19 15:35:00,106.84,106.92,106.7,106.72,40261.0,92.1908,92.2599,92.07,92.0873,40261.0
2021-10-19 15:40:00,106.7,106.75,106.6,106.66,37631.0,92.07,92.1132,91.9837,92.0355,37631.0
2021-10-19 15:45:00,106.66,106.74,106.64,106.71,36476.0,92.0355,92.1045,92.0182,92.0787,36476.0
2021-10-19 15:50:00,106.7,106.73,106.64,106.72,100007.0,92.07,92.0959,92.0182,92.0873,100007.0
2021-10-19 15:55:00,106.72,106.75,106.63,106.71,232501.0,92.0873,92.1132,92.0096,92.0787,232501.0
2021-10-20 09:30:00,106.85,107.12,106.78,106.95,95968.0,92.1995,92.4324,92.1391,92.2857,95968.0
2021-10-20 09:35:00,106.96,107.11,106.95,107.06,107266.0,92.2944,92.4238,92.2857,92.3807,107266.0
2021-10-20 09:40:00,107.05,107.19,107.03,107.19,56291.0,92.372,92.4928,92.3548,92.4928,56291.0
2021-10-20 09:45:00,107.19,107.31,107.19,107.31,63234.0,92.4928,92.5964,92.4928,92.5964,63234.0
2021-10-20 09:50:00,107.3,107.32,107.2,107.28,85677.0,92.5878,92.605,92.5015,92.5705,85677.0
2021-10-20 09:55:00,107.28,107.35,107.24,107.24,56241.0,92.5705,92.6309,92.536,92.536,56241.0
2021-10-20 10:00:00,107.25,107.35,107.24,107.32,45266.0,92.5446,92.6309,92.536,92.605,45266.0
2021-10-20 10:05:00,107.33,107.51,107.29,107.46,82021.0,92.6136,92.769,92.5791,92.7258,82021.0
2021-10-20 10:10:00,107.46,107.53,107.42,107.5,77637.0,92.7258,92.7862,92.6913,92.7603,77637.0
2021-10-20 10:15:00,107.5,107.65,107.5,107.64,32642.0,92.7603,92.8898,92.7603,92.8811,32642.0
2021-10-20 10:20:00,107.63,107.84,107.61,107.84,37444.0,92.8725,93.0537,92.8552,93.0537,37444.0
2021-10-20 10:25:00,107.84,107.9,107.76,107.9,69487.0,93.0537,93.1055,92.9847,93.1055,69487.0
2021-10-20 10:30:00,107.89,107.91,107.77,107.84,44927.0,93.0969,93.1141,92.9933,93.0537,44927.0
2021-10-20 10:35:00,107.83,107.85,107.76,107.77,32407.0,93.0451,93.0623,92.9847,92.9933,32407.0
2021-10-20 10:40:00,107.77,107.79,107.72,107.75,57383.0,92.9933,93.0106,92.9502,92.9761,57383.0
2021-10-20 10:45:00,107.76,107.83,107.74,107.74,57849.0,92.9847,93.0451,92.9674,92.9674,57849.0
2021-10-20 10:50:00,107.74,107.93,107.74,107.9,42771.0,92.9674,93.1314,92.9674,93.1055,42771.0
2021-10-20 10:55:00,107.9,107.91,107.78,107.79,44834.0,93.1055,93.1141,93.0019,93.0106,44834.0
2021-10-20 11:00:00,107.8,107.83,107.67,107.68,49173.0,93.0192,93.0451,92.907,92.9157,49173.0
2021-10-20 11:05:00,107.69,107.73,107.64,107.66,37540.0,92.9243,92.9588,92.8811,92.8984,37540.0
2021-10-20 11:10:00,107.67,107.67,107.6,107.62,31750.0,92.907,92.907,92.8466,92.8639,31750.0
2021-10-20 11:15:00,107.62,107.68,107.58,107.68,39977.0,92.8639,92.9157,92.8294,92.9157,39977.0
2021-10-20 11:20:00,107.68,107.76,107.67,107.71,40415.0,92.9157,92.9847,92.907,92.9415,40415.0
2021-10-20 11:25:00,107.71,107.71,107.61,107.61,33939.0,92.9415,92.9415,92.8552,92.8552,33939.0
2021-10-20 11:30:00,107.62,107.69,107.59,107.63,27961.0,92.8639,92.9243,92.838,92.8725,27961.0
2021-10-20 11:35:00,107.65,107.66,107.53,107.54,31928.0,92.8898,92.8984,92.7862,92.7948,31928.0
2021-10-20 11:40:00,107.54,107.6,107.52,107.55,32178.0,92.7948,92.8466,92.7776,92.8035,32178.0
2021-10-20 11:45:00,107.55,107.6,107.54,107.56,34339.0,92.8035,92.8466,92.7948,92.8121,34339.0
2021-10-20 11:50:00,107.56,107.59,107.52,107.57,120681.0,92.8121,92.838,92.7776,92.8207,120681.0
2021-10-20 11:55:00,107.58,107.67,107.57,107.66,32204.0,92.8294,92.907,92.8207,92.8984,32204.0
2021-10-20 12:00:00,107.66,107.76,107.63,107.75,67112.0,92.8984,92.9847,92.8725,92.9761,67112.0
2021-10-20 12:05:00,107.75,107.8,107.74,107.75,50714.0,92.9761,93.0192,92.9674,92.9761,50714.0
2021-10-20 12:10:00,107.74,107.82,107.74,107.78,49318.0,92.9674,93.0365,92.9674,93.0019,49318.0
2021-10-20 12:15:00,107.77,107.79,107.75,107.75,21666.0,92.9933,93.0106,92.9761,92.9761,21666.0
2021-10-20 12:20:00,107.74,107.86,107.74,107.8,66976.0,92.9674,93.071,92.9674,93.0192,66976.0
2021-10-20 12:25:00,107.8,107.88,107.79,107.86,26573.0,93.0192,93.0882,93.0106,93.071,26573.0
2021-10-20 12:30:00,107.87,107.96,107.86,107.91,23626.0,93.0796,93.1573,93.071,93.1141,23626.0
2021-10-20 12:35:00,107.91,108.06,107.9,108.04,71577.0,93.1141,93.2435,93.1055,93.2263,71577.0
2021-10-20 12:40:00,108.04,108.12,108.04,108.08,44028.0,93.2263,93.2953,93.2263,93.2608,44028.0
2021-10-20 12:45:00,108.08,108.15,108.04,108.14,32220.0,93.2608,93.3212,93.2263,93.3126,32220.0
2021-10-20 12:50:00,108.13,108.17,108.12,108.13,28714.0,93.304,93.3385,93.2953,93.304,28714.0
2021-10-20 12:55:00,108.12,108.19,108.1,108.18,39135.0,93.2953,93.3557,93.2781,93.3471,39135.0
2021-10-20 13:00:00,108.18,108.18,108.02,108.05,38136.0,93.3471,93.3471,93.209,93.2349,38136.0
2021-10-20 13:05:00,108.06,108.1,107.99,108.07,30338.0,93.2435,93.2781,93.1831,93.2522,30338.0
2021-10-20 13:10:00,108.06,108.1,108.04,108.07,40819.0,93.2435,93.2781,93.2263,93.2522,40819.0
2021-10-20 13:15:00,108.07,108.13,108.05,108.07,36799.0,93.2522,93.304,93.2349,93.2522,36799.0
2021-10-20 13:20:00,108.07,108.11,108.0,108.1,27859.0,93.2522,93.2867,93.1918,93.2781,27859.0
2021-10-20 13:25:00,108.1,108.18,108.09,108.11,34252.0,93.2781,93.3471,93.2694,93.2867,34252.0
2021-10-20 13:30:00,108.12,108.14,108.07,108.07,33631.0,93.2953,93.3126,93.2522,93.2522,33631.0
2021-10-20 13:35:00,108.08,108.14,108.04,108.12,25881.0,93.2608,93.3126,93.2263,93.2953,25881.0
2021-10-20 13:40:00,108.12,108.21,108.12,108.16,49450.0,93.2953,93.373,93.2953,93.3298,49450.0
2021-10-20 13:45:00,108.16,108.2,108.14,108.15,63130.0,93.3298,93.3644,93.3126,93.3212,63130.0
2021-10-20 13:50:00,108.15,108.17,108.13,108.15,31694.0,93.3212,93.3385,93.304,93.3212,31694.0
2021-10-20 13:55:00,108.14,108.14,108.03,108.08,43722.0,93.3126,93.3126,93.2177,93.2608,43722.0
2021-10-20 14:00:00,108.08,108.11,108.03,108.05,53074.0,93.2608,93.2867,93.2177,93.2349,53074.0
2021-10-20 14:05:00,108.06,108.13,108.05,108.12,38360.0,93.2435,93.304,93.2349,93.2953,38360.0
2021-10-20 14:10:00,108.12,108.13,108.07,108.1,44644.0,93.2953,93.304,93.2522,93.2781,44644.0
2021-10-20 14:15:00,108.09,108.19,108.07,108.08,79983.0,93.2694,93.3557,93.2522,93.2608,79983.0
2021-10-20 14:20:00,108.08,108.09,108.01,108.02,39294.0,93.2608,93.2694,93.2004,93.209,39294.0
2021-10-20 14:25:00,108.02,108.04,107.95,107.95,28955.0,93.209,93.2263,93.1486,93.1486,28955.0
2021-10-20 14:30:00,107.95,108.05,107.95,108.05,48506.0,93.1486,93.2349,93.1486,93.2349,48506.0
2021-10-20 14:35:00,108.05,108.07,108.03,108.06,56279.0,93.2349,93.2522,93.2177,93.2435,56279.0
2021-10-20 14:40:00,108.05,108.06,108.0,108.01,94347.0,93.2349,93.2435,93.1918,93.2004,94347.0
2021-10-20 14:45:00,108.02,108.05,108.0,108.01,91465.0,93.209,93.2349,93.1918,93.2004,91465.0
2021-10-20 14:50:00,108.01,108.07,108.0,108.06,56076.0,93.2004,93.2522,93.1918,93.2435,56076.0
2021-10-20 14:55:00,108.07,108.07,107.98,108.0,40501.0,93.2522,93.2522,93.1745,93.1918,40501.0
2021-10-20 15:00:00,107.99,108.06,107.99,108.04,52079.0,93.1831,93.2435,93.1831,93.2263,52079.0
2021-10-20 15:05:00,108.04,108.11,108.04,108.06,45600.0,93.2263,93.2867,93.2263,93.2435,45600.0
2021-10-20 15:10:00,108.06,108.06,107.89,107.89,28293.0,93.2435,93.2435,93.0969,93.0969,28293.0
2021-10-20 15:15:00,107.9,107.95,107.87,107.92,45201.0,93.1055,93.1486,93.0796,93.1227,45201.0
2021-10-20 15:20:00,107.91,107.94,107.84,107.93,64471.0,93.1141,93.14,93.0537,93.1314,64471.0
2021-10-20 15:25:00,107.93,107.98,107.86,107.87,44230.0,93.1314,93.1745,93.071,93.0796,44230.0
2021-10-20 15:30:00,107.86,107.91,107.8,107.89,110920.0,93.071,93.1141,93.0192,93.0969,110920.0
2021-10-20 15:35:00,107.88,107.88,107.69,107.69,82114.0,93.0882,93.0882,92.9243,92.9243,82114.0
2021-10-20 15:40:00,107.7,107.99,107.7,107.9,123859.0,92.9329,93.1831,92.9329,93.1055,123859.0
2021-10-20 15:45:00,107.91,108.19,107.91,108.13,157090.0,93.1141,93.3557,93.1141,93.304,157090.0
2021-10-20 15:50:00,108.13,108.29,108.11,108.22,203055.0,93.304,93.442,93.2867,93.3816,203055.0
2021-10-20 15:55:00,108.22,108.37,108.21,108.36,308534.0,93.3816,93.511,93.373,93.5024,308534.0
2021-10-21 09:30:00,108.27,108.44,108.22,108.23,122670.0,93.4248,93.5714,93.3816,93.3902,122670.0
2021-10-21 09:35:00,108.21,108.3,108.08,108.19,45820.0,93.373,93.4506,93.2608,93.3557,45820.0
2021-10-21 09:40:00,108.21,108.39,108.13,108.28,75020.0,93.373,93.5283,93.304,93.4334,75020.0
2021-10-21 09:45:00,108.28,108.36,108.24,108.36,89256.0,93.4334,93.5024,93.3989,93.5024,89256.0
2021-10-21 09:50:00,108.36,108.52,108.34,108.48,98393.0,93.5024,93.6405,93.4852,93.606,98393.0
2021-10-21 09:55:00,108.48,108.53,108.4,108.43,40355.0,93.606,93.6491,93.5369,93.5628,40355.0
2021-10-21 10:00:00,108.39,108.45,108.21,108.45,55737.0,93.5283,93.5801,93.373,93.5801,55737.0
2021-10-21 10:05:00,108.45,108.47,108.33,108.43,35729.0,93.5801,93.5973,93.4765,93.5628,35729.0
2021-10-21 10:10:00,108.43,108.48,108.3,108.44,47087.0,93.5628,93.606,93.4506,93.5714,47087.0
2021-10-21 10:15:00,108.44,108.5,108.42,108.45,41637.0,93.5714,93.6232,93.5542,93.5801,41637.0
2021-10-21 10:20:00,108.42,108.49,108.4,108.48,35522.0,93.5542,93.6146,93.5369,93.606,35522.0
2021-10-21 10:25:00,108.48,108.51,108.37,108.38,41013.0,93.606,93.6318,93.511,93.5197,41013.0
2021-10-21 10:30:00,108.37,108.49,108.37,108.47,45070.0,93.511,93.6146,93.511,93.5973,45070.0
2021-10-21 10:35:00,108.48,108.5,108.37,108.43,25907.0,93.606,93.6232,93.511,93.5628,25907.0
2021-10-21 10:40:00,108.41,108.43,108.36,108.41,36165.0,93.5456,93.5628,93.5024,93.5456,36165.0
2021-10-21 10:45:00,108.43,108.58,108.41,108.55,53820.0,93.5628,93.6922,93.5456,93.6664,53820.0
2021-10-21 10:50:00,108.53,108.53,108.42,108.45,35474.0,93.6491,93.6491,93.5542,93.5801,35474.0
2021-10-21 10:55:00,108.44,108.55,108.42,108.45,53901.0,93.5714,93.6664,93.5542,93.5801,53901.0
2021-10-21 11:00:00,108.44,108.51,108.38,108.45,67576.0,93.5714,93.6318,93.5197,93.5801,67576.0
2021-10-21 11:05:00,108.44,108.52,108.42,108.44,28600.0,93.5714,93.6405,93.5542,93.5714,28600.0
2021-10-21 11:10:00,108.45,108.5,108.35,108.36,45197.0,93.5801,93.6232,93.4938,93.5024,45197.0
2021-10-21 11:15:00,108.34,108.39,108.28,108.31,39484.0,93.4852,93.5283,93.4334,93.4593,39484.0
2021-10-21 11:20:00,108.31,108.38,108.28,108.37,34107.0,93.4593,93.5197,93.4334,93.511,34107.0
2021-10-21 11:25:00,108.38,108.42,108.31,108.35,47422.0,93.5197,93.5542,93.4593,93.4938,47422.0
2021-10-21 11:30:00,108.34,108.44,108.34,108.4,72284.0,93.4852,93.5714,93.4852,93.5369,72284.0
2021-10-21 11:35:00,108.4,108.43,108.31,108.33,52774.0,93.5369,93.5628,93.4593,93.4765,52774.0
2021-10-21 11:40:00,108.35,108.36,108.26,108.27,43815.0,93.4938,93.5024,93.4161,93.4248,43815.0
2021-10-21 11:45:00,108.28,108.38,108.25,108.36,37273.0,93.4334,93.5197,93.4075,93.5024,37273.0
2021-10-21 11:50:00,108.36,108.37,108.29,108.31,32353.0,93.5024,93.511,93.442,93.4593,32353.0
2021-10-21 11:55:00,108.3,108.31,108.23,108.26,36681.0,93.4506,93.4593,93.3902,93.4161,36681.0
2021-10-21 12:00:00,108.27,108.31,108.26,108.27,39424.0,93.4248,93.4593,93.4161,93.4248,39424.0
2021-10-21 12:05:00,108.27,108.28,108.22,108.27,29658.0,93.4248,93.4334,93.3816,93.4248,29658.0
2021-10-21 12:10:00,108.27,108.35,108.24,108.34,47805.0,93.4248,93.4938,93.3989,93.4852,47805.0
2021-10-21 12:15:00,108.34,108.41,108.3,108.33,68914.0,93.4852,93.5456,93.4506,93.4765,68914.0
2021-10-21 12:20:00,108.32,108.35,108.25,108.29,36908.0,93.4679,93.4938,93.4075,93.442,36908.0
2021-10-21 12:25:00,108.29,108.3,108.2,108.27,30344.0,93.442,93.4506,93.3644,93.4248,30344.0
2021-10-21 12:30:00,108.27,108.31,108.26,108.3,31061.0,93.4248,93.4593,93.4161,93.4506,31061.0
2021-10-21 12:35:00,108.3,108.3,108.24,108.28,34793.0,93.4506,93.4506,93.3989,93.4334,34793.0
2021-10-21 12:40:00,108.3,108.35,108.29,108.32,36366.0,93.4506,93.4938,93.442,93.4679,36366.0
2021-10-21 12:45:00,108.32,108.34,108.22,108.22,39031.0,93.4679,93.4852,93.3816,93.3816,39031.0
2021-10-21 12:50:00,108.22,108.3,108.22,108.3,44516.0,93.3816,93.4506,93.3816,93.4506,44516.0
2021-10-21 12:55:00,108.3,108.32,108.25,108.28,40767.0,93.4506,93.4679,93.4075,93.4334,40767.0
2021-10-21 13:00:00,108.27,108.38,108.27,108.37,22586.0,93.4248,93.5197,93.4248,93.511,22586.0
2021-10-21 13:05:00,108.38,108.41,108.34,108.37,33496.0,93.5197,93.5456,93.4852,93.511,33496.0
2021-10-21 13:10:00,108.37,108.46,108.36,108.45,33614.0,93.511,93.5887,93.5024,93.5801,33614.0
2021-10-21 13:15:00,108.44,108.46,108.4,108.42,100368.0,93.5714,93.5887,93.5369,93.5542,100368.0
2021-10-21 13:20:00,108.43,108.48,108.42,108.46,83550.0,93.5628,93.606,93.5542,93.5887,83550.0
2021-10-21 13:25:00,108.46,108.55,108.46,108.53,30509.0,93.5887,93.6664,93.5887,93.6491,30509.0
2021-10-21 13:30:00,108.53,108.55,108.48,108.5,21608.0,93.6491,93.6664,93.606,93.6232,21608.0
2021-10-21 13:35:00,108.5,108.51,108.43,108.43,40843.0,93.6232,93.6318,93.5628,93.5628,40843.0
2021-10-21 13:40:00,108.43,108.43,108.35,108.36,38269.0,93.5628,93.5628,93.4938,93.5024,38269.0
2021-10-21 13:45:00,108.35,108.37,108.24,108.25,92137.0,93.4938,93.511,93.3989,93.4075,92137.0
2021-10-21 13:50:00,108.26,108.27,108.2,108.2,50695.0,93.4161,93.4248,93.3644,93.3644,50695.0
2021-10-21 13:55:00,108.21,108.31,108.21,108.3,33474.0,93.373,93.4593,93.373,93.4506,33474.0
2021-10-21 14:00:00,108.29,108.37,108.27,108.33,34721.0,93.442,93.511,93.4248,93.4765,34721.0
2021-10-21 14:05:00,108.32,108.37,108.31,108.32,39814.0,93.4679,93.511,93.4593,93.4679,39814.0
2021-10-21 14:10:00,108.33,108.35,108.31,108.33,33148.0,93.4765,93.4938,93.4593,93.4765,33148.0
2021-10-21 14:15:00,108.34,108.39,108.34,108.35,28383.0,93.4852,93.5283,93.4852,93.4938,28383.0
2021-10-21 14:20:00,108.36,108.39,108.31,108.32,42197.0,93.5024,93.5283,93.4593,93.4679,42197.0
2021-10-21 14:25:00,108.34,108.38,108.33,108.37,36043.0,93.4852,93.5197,93.4765,93.511,36043.0
2021-10-21 14:30:00,108.38,108.39,108.34,108.35,21124.0,93.5197,93.5283,93.4852,93.4938,21124.0
2021-10-21 14:35:00,108.34,108.35,108.3,108.32,33433.0,93.4852,93.4938,93.4506,93.4679,33433.0
2021-10-21 14:40:00,108.3,108.3,108.23,108.3,44517.0,93.4506,93.4506,93.3902,93.4506,44517.0
2021-10-21 14:45:00,108.3,108.4,108.27,108.39,53256.0,93.4506,93.5369,93.4248,93.5283,53256.0
2021-10-21 14:50:00,108.38,108.43,108.38,108.41,46340.0,93.5197,93.5628,93.5197,93.5456,46340.0
2021-10-21 14:55:00,108.41,108.42,108.35,108.37,34214.0,93.5456,93.5542,93.4938,93.511,34214.0
2021-10-21 15:00:00,108.37,108.39,108.34,108.35,41596.0,93.511,93.5283,93.4852,93.4938,41596.0
2021-10-21 15:05:00,108.34,108.41,108.33,108.37,41363.0,93.4852,93.5456,93.4765,93.511,41363.0
2021-10-21 15:10:00,108.35,108.41,108.29,108.31,33675.0,93.4938,93.5456,93.442,93.4593,33675.0
2021-10-21 15:15:00,108.31,108.35,108.25,108.32,44033.0,93.4593,93.4938,93.4075,93.4679,44033.0
2021-10-21 15:20:00,108.3,108.36,108.27,108.35,50858.0,93.4506,93.5024,93.4248,93.4938,50858.0
2021-10-21 15:25:00,108.36,108.42,108.35,108.39,37168.0,93.5024,93.5542,93.4938,93.5283,37168.0
2021-10-21 15:30:00,108.39,108.39,108.13,108.15,47739.0,93.5283,93.5283,93.304,93.3212,47739.0
2021-10-21 15:35:00,108.16,108.2,108.08,108.17,61941.0,93.3298,93.3644,93.2608,93.3385,61941.0
2021-10-21 15:40:00,108.16,108.31,108.16,108.28,68519.0,93.3298,93.4593,93.3298,93.4334,68519.0
2021-10-21 15:45:00,108.28,108.31,108.2,108.21,56057.0,93.4334,93.4593,93.3644,93.373,56057.0
2021-10-21 15:50:00,108.22,108.39,108.21,108.39,85021.0,93.3816,93.5283,93.373,93.5283,85021.0
2021-10-21 15:55:00,108.39,108.57,108.39,108.53,366173.0,93.5283,93.6836,93.5283,93.6491,366173.0
2021-10-22 09:30:00,108.85,108.85,108.57,108.76,94444.0,93.9252,93.9252,93.6836,93.8476,94444.0
2021-10-22 09:35:00,108.76,109.01,108.74,108.92,33756.0,93.8476,94.0633,93.8303,93.9856,33756.0
2021-10-22 09:40:00,108.89,109.13,108.83,109.05,48880.0,93.9597,94.1668,93.908,94.0978,48880.0
2021-10-22 09:45:00,109.07,109.21,109.05,109.15,58182.0,94.1151,94.2359,94.0978,94.1841,58182.0
2021-10-22 09:50:00,109.15,109.28,109.11,109.15,63377.0,94.1841,94.2963,94.1496,94.1841,63377.0
2021-10-22 09:55:00,109.17,109.21,108.96,108.96,72325.0,94.2014,94.2359,94.0201,94.0201,72325.0
2021-10-22 10:00:00,108.96,109.11,108.93,109.11,57986.0,94.0201,94.1496,93.9943,94.1496,57986.0
2021-10-22 10:05:00,109.12,109.12,108.91,108.91,26789.0,94.1582,94.1582,93.977,93.977,26789.0
2021-10-22 10:10:00,108.91,108.92,108.76,108.88,45604.0,93.977,93.9856,93.8476,93.9511,45604.0
2021-10-22 10:15:00,108.88,108.92,108.83,108.89,38356.0,93.9511,93.9856,93.908,93.9597,38356.0
2021-10-22 10:20:00,108.87,108.97,108.84,108.97,30713.0,93.9425,94.0288,93.9166,94.0288,30713.0
2021-10-22 10:25:00,108.97,109.13,108.95,109.13,42977.0,94.0288,94.1668,94.0115,94.1668,42977.0
2021-10-22 10:30:00,109.15,109.24,109.13,109.2,36451.0,94.1841,94.2618,94.1668,94.2272,36451.0
2021-10-22 10:35:00,109.21,109.24,109.1,109.1,35022.0,94.2359,94.2618,94.141,94.141,35022.0
2021-10-22 10:40:00,109.13,109.25,109.13,109.23,38905.0,94.1668,94.2704,94.1668,94.2531,38905.0
2021-10-22 10:45:00,109.23,109.41,109.23,109.4,57382.0,94.2531,94.4084,94.2531,94.3998,57382.0
2021-10-22 10:50:00,109.4,109.41,109.32,109.32,29541.0,94.3998,94.4084,94.3308,94.3308,29541.0
2021-10-22 10:55:00,109.32,109.4,109.29,109.29,55347.0,94.3308,94.3998,94.3049,94.3049,55347.0
2021-10-22 11:00:00,109.29,109.33,109.22,109.32,25156.0,94.3049,94.3394,94.2445,94.3308,25156.0
2021-10-22 11:05:00,109.32,109.34,109.27,109.34,46383.0,94.3308,94.348,94.2876,94.348,46383.0
2021-10-22 11:10:00,109.34,109.35,109.15,109.15,53749.0,94.348,94.3567,94.1841,94.1841,53749.0
2021-10-22 11:15:00,109.15,109.22,109.09,109.2,37228.0,94.1841,94.2445,94.1323,94.2272,37228.0
2021-10-22 11:20:00,109.19,109.22,109.03,109.04,104870.0,94.2186,94.2445,94.0805,94.0892,104870.0
2021-10-22 11:25:00,109.05,109.23,108.97,109.21,40691.0,94.0978,94.2531,94.0288,94.2359,40691.0
2021-10-22 11:30:00,109.2,109.2,109.04,109.07,24000.0,94.2272,94.2272,94.0892,94.1151,24000.0
2021-10-22 11:35:00,109.08,109.09,108.91,108.94,38470.0,94.1237,94.1323,93.977,94.0029,38470.0
2021-10-22 11:40:00,108.95,108.99,108.8,108.84,108312.0,94.0115,94.046,93.8821,93.9166,108312.0
2021-10-22 11:45:00,108.83,108.83,108.71,108.71,69823.0,93.908,93.908,93.8044,93.8044,69823.0
2021-10-22 11:50:00,108.73,108.79,108.69,108.77,28871.0,93.8217,93.8735,93.7872,93.8562,28871.0
2021-10-22 11:55:00,108.76,108.9,108.74,108.86,41855.0,93.8476,93.9684,93.8303,93.9339,41855.0
2021-10-22 12:00:00,108.83,108.99,108.8,108.99,24537.0,93.908,94.046,93.8821,94.046,24537.0
2021-10-22 12:05:00,108.98,108.99,108.91,108.94,34742.0,94.0374,94.046,93.977,94.0029,34742.0
2021-10-22 12:10:00,108.93,108.99,108.89,108.99,39352.0,93.9943,94.046,93.9597,94.046,39352.0
2021-10-22 12:15:00,108.99,108.99,108.91,108.94,37695.0,94.046,94.046,93.977,94.0029,37695.0
2021-10-22 12:20:00,108.95,108.97,108.91,108.95,31482.0,94.0115,94.0288,93.977,94.0115,31482.0
2021-10-22 12:25:00,108.97,109.06,108.93,109.06,41566.0,94.0288,94.1064,93.9943,94.1064,41566.0
2021-10-22 12:30:00,109.05,109.08,109.0,109.08,22133.0,94.0978,94.1237,94.0547,94.1237,22133.0
2021-10-22 12:35:00,109.07,109.17,109.07,109.11,32332.0,94.1151,94.2014,94.1151,94.1496,32332.0
2021-10-22 12:40:00,109.11,109.17,109.09,109.14,52775.0,94.1496,94.2014,94.1323,94.1755,52775.0
2021-10-22 12:45:00,109.14,109.16,109.09,109.11,30265.0,94.1755,94.1927,94.1323,94.1496,30265.0
2021-10-22 12:50:00,109.12,109.13,109.03,109.07,32230.0,94.1582,94.1668,94.0805,94.1151,32230.0
2021-10-22 12:55:00,109.07,109.08,109.01,109.03,35058.0,94.1151,94.1237,94.0633,94.0805,35058.0
2021-10-22 13:00:00,109.03,109.06,109.01,109.03,17451.0,94.0805,94.1064,94.0633,94.0805,17451.0
2021-10-22 13:05:00,109.05,109.09,109.02,109.07,31424.0,94.0978,94.1323,94.0719,94.1151,31424.0
2021-10-22 13:10:00,109.08,109.08,109.03,109.04,34720.0,94.1237,94.1237,94.0805,94.0892,34720.0
2021-10-22 13:15:00,109.05,109.11,108.99,109.06,28840.0,94.0978,94.1496,94.046,94.1064,28840.0
2021-10-22 13:20:00,109.04,109.13,109.03,109.12,36805.0,94.0892,94.1668,94.0805,94.1582,36805.0
2021-10-22 13:25:00,109.11,109.12,109.09,109.09,31467.0,94.1496,94.1582,94.1323,94.1323,31467.0
2021-10-22 13:30:00,109.09,109.13,109.06,109.13,25419.0,94.1323,94.1668,94.1064,94.1668,25419.0
2021-10-22 13:35:00,109.12,109.18,109.1,109.16,62718.0,94.1582,94.21,94.141,94.1927,62718.0
2021-10-22 13:40:00,109.15,109.21,109.15,109.2,63712.0,94.1841,94.2359,94.1841,94.2272,63712.0
2021-10-22 13:45:00,109.2,109.27,109.2,109.25,44763.0,94.2272,94.2876,94.2272,94.2704,44763.0
2021-10-22 13:50:00,109.26,109.3,109.26,109.27,32237.0,94.279,94.3135,94.279,94.2876,32237.0
2021-10-22 13:55:00,109.27,109.28,109.15,109.16,53730.0,94.2876,94.2963,94.1841,94.1927,53730.0
2021-10-22 14:00:00,109.16,109.2,109.14,109.16,23958.0,94.1927,94.2272,94.1755,94.1927,23958.0
2021-10-22 14:05:00,109.16,109.24,109.13,109.23,50505.0,94.1927,94.2618,94.1668,94.2531,50505.0
2021-10-22 14:10:00,109.23,109.29,109.21,109.21,35526.0,94.2531,94.3049,94.2359,94.2359,35526.0
2021-10-22 14:15:00,109.22,109.24,109.12,109.13,87196.0,94.2445,94.2618,94.1582,94.1668,87196.0
2021-10-22 14:20:00,109.13,109.21,109.12,109.2,31927.0,94.1668,94.2359,94.1582,94.2272,31927.0
2021-10-22 14:25:00,109.21,109.28,109.21,109.27,35499.0,94.2359,94.2963,94.2359,94.2876,35499.0
2021-10-22 14:30:00,109.28,109.35,109.28,109.34,41982.0,94.2963,94.3567,94.2963,94.348,41982.0
2021-10-22 14:35:00,109.34,109.36,109.3,109.33,38150.0,94.348,94.3653,94.3135,94.3394,38150.0
2021-10-22 14:40:00,109.34,109.36,109.23,109.24,31302.0,94.348,94.3653,94.2531,94.2618,31302.0
2021-10-22 14:45:00,109.23,109.26,109.19,109.23,32986.0,94.2531,94.279,94.2186,94.2531,32986.0
2021-10-22 14:50:00,109.23,109.26,109.2,109.23,45894.0,94.2531,94.279,94.2272,94.2531,45894.0
2021-10-22 14:55:00,109.23,109.23,109.15,109.15,32707.0,94.2531,94.2531,94.1841,94.1841,32707.0
2021-10-22 15:00:00,109.15,109.15,109.03,109.05,184292.0,94.1841,94.1841,94.0805,94.0978,184292.0
2021-10-22 15:05:00,109.05,109.1,109.05,109.09,52676.0,94.0978,94.141,94.0978,94.1323,52676.0
2021-10-22 15:10:00,109.09,109.11,108.96,108.96,46135.0,94.1323,94.1496,94.0201,94.0201,46135.0
2021-10-22 15:15:00,108.97,109.01,108.86,108.88,45473.0,94.0288,94.0633,93.9339,93.9511,45473.0
2021-10-22 15:20:00,108.88,109.03,108.84,109.01,61664.0,93.9511,94.0805,93.9166,94.0633,61664.0
2021-10-22 15:25:00,109.0,109.08,108.98,109.07,76923.0,94.0547,94.1237,94.0374,94.1151,76923.0
2021-10-22 15:30:00,109.07,109.12,109.0,109.06,76889.0,94.1151,94.1582,94.0547,94.1064,76889.0
2021-10-22 15:35:00,109.07,109.14,109.03,109.08,61546.0,94.1151,94.1755,94.0805,94.1237,61546.0
2021-10-22 15:40:00,109.07,109.08,109.0,109.05,74559.0,94.1151,94.1237,94.0547,94.0978,74559.0
2021-10-22 15:45:00,109.06,109.06,108.94,108.96,70214.0,94.1064,94.1064,94.0029,94.0201,70214.0
2021-10-22 15:50:00,108.96,109.16,108.96,109.08,202268.0,94.0201,94.1927,94.0201,94.1237,202268.0
2021-10-22 15:55:00,109.07,109.1,108.97,109.04,142661.0,94.1151,94.141,94.0288,94.0892,142661.0
2021-10-25 09:30:00,109.2,109.2,108.39,108.56,122033.0,94.2272,94.2272,93.5283,93.675,122033.0
2021-10-25 09:35:00,108.55,108.69,108.5,108.56,80322.0,93.6664,93.7872,93.6232,93.675,80322.0
2021-10-25 09:40:00,108.56,108.75,108.5,108.65,68649.0,93.675,93.8389,93.6232,93.7527,68649.0
2021-10-25 09:45:00,108.63,108.76,108.59,108.67,49175.0,93.7354,93.8476,93.7009,93.7699,49175.0
2021-10-25 09:50:00,108.66,108.79,108.61,108.75,51566.0,93.7613,93.8735,93.7181,93.8389,51566.0
2021-10-25 09:55:00,108.75,108.94,108.75,108.94,31954.0,93.8389,94.0029,93.8389,94.0029,31954.0
2021-10-25 10:00:00,108.95,109.05,108.91,109.04,35005.0,94.0115,94.0978,93.977,94.0892,35005.0
2021-10-25 10:05:00,109.03,109.05,108.86,108.87,18177.0,94.0805,94.0978,93.9339,93.9425,18177.0
2021-10-25 10:10:00,108.88,108.94,108.82,108.89,19924.0,93.9511,94.0029,93.8993,93.9597,19924.0
2021-10-25 10:15:00,108.89,109.04,108.87,109.02,34297.0,93.9597,94.0892,93.9425,94.0719,34297.0
2021-10-25 10:20:00,109.02,109.07,108.91,108.92,21791.0,94.0719,94.1151,93.977,93.9856,21791.0
2021-10-25 10:25:00,108.93,109.07,108.88,109.07,44711.0,93.9943,94.1151,93.9511,94.1151,44711.0
2021-10-25 10:30:00,109.05,109.23,109.03,109.17,16258.0,94.0978,94.2531,94.0805,94.2014,16258.0
2021-10-25 10:35:00,109.16,109.18,109.04,109.13,26859.0,94.1927,94.21,94.0892,94.1668,26859.0
2021-10-25 10:40:00,109.13,109.29,109.11,109.22,27714.0,94.1668,94.3049,94.1496,94.2445,27714.0
2021-10-25 10:45:00,109.21,109.22,109.14,109.22,25355.0,94.2359,94.2445,94.1755,94.2445,25355.0
2021-10-25 10:50:00,109.23,109.31,109.22,109.24,12650.0,94.2531,94.3222,94.2445,94.2618,12650.0
2021-10-25 10:55:00,109.24,109.29,109.18,109.28,18524.0,94.2618,94.3049,94.21,94.2963,18524.0
2021-10-25 11:00:00,109.27,109.37,109.22,109.24,23466.0,94.2876,94.3739,94.2445,94.2618,23466.0
2021-10-25 11:05:00,109.2,109.2,109.15,109.19,18142.0,94.2272,94.2272,94.1841,94.2186,18142.0
2021-10-25 11:10:00,109.17,109.27,109.17,109.23,24147.0,94.2014,94.2876,94.2014,94.2531,24147.0
2021-10-25 11:15:00,109.23,109.26,109.22,109.22,7905.0,94.2531,94.279,94.2445,94.2445,7905.0
2021-10-25 11:20:00,109.18,109.24,109.16,109.19,27555.0,94.21,94.2618,94.1927,94.2186,27555.0
2021-10-25 11:25:00,109.2,109.29,109.19,109.28,27866.0,94.2272,94.3049,94.2186,94.2963,27866.0
2021-10-25 11:30:00,109.25,109.44,109.2,109.34,26130.0,94.2704,94.4343,94.2272,94.348,26130.0
2021-10-25 11:35:00,109.35,109.39,109.27,109.33,13552.0,94.3567,94.3912,94.2876,94.3394,13552.0
2021-10-25 11:40:00,109.34,109.39,109.27,109.28,21998.0,94.348,94.3912,94.2876,94.2963,21998.0
2021-10-25 11:45:00,109.27,109.28,109.2,109.26,14303.0,94.2876,94.2963,94.2272,94.279,14303.0
2021-10-25 11:50:00,109.25,109.36,109.25,109.3,12834.0,94.2704,94.3653,94.2704,94.3135,12834.0
2021-10-25 11:55:00,109.29,109.35,109.25,109.25,11358.0,94.3049,94.3567,94.2704,94.2704,11358.0
2021-10-25 12:00:00,109.25,109.33,109.21,109.31,22759.0,94.2704,94.3394,94.2359,94.3222,22759.0
2021-10-25 12:05:00,109.3,109.45,109.29,109.44,8211.0,94.3135,94.443,94.3049,94.4343,8211.0
2021-10-25 12:10:00,109.46,109.48,109.42,109.48,16288.0,94.4516,94.4688,94.4171,94.4688,16288.0
2021-10-25 12:15:00,109.47,109.51,109.43,109.48,54180.0,94.4602,94.4947,94.4257,94.4688,54180.0
2021-10-25 12:20:00,109.49,109.57,109.47,109.56,11787.0,94.4775,94.5465,94.4602,94.5379,11787.0
2021-10-25 12:25:00,109.56,109.66,109.55,109.63,8431.0,94.5379,94.6242,94.5292,94.5983,8431.0
2021-10-25 12:30:00,109.62,109.67,109.59,109.64,16599.0,94.5897,94.6328,94.5638,94.6069,16599.0
2021-10-25 12:35:00,109.63,109.65,109.45,109.46,14489.0,94.5983,94.6155,94.443,94.4516,14489.0
2021-10-25 12:40:00,109.47,109.48,109.42,109.47,8822.0,94.4602,94.4688,94.4171,94.4602,8822.0
2021-10-25 12:45:00,109.46,109.5,109.41,109.5,24459.0,94.4516,94.4861,94.4084,94.4861,24459.0
2021-10-25 12:50:00,109.51,109.53,109.46,109.53,5370.0,94.4947,94.512,94.4516,94.512,5370.0
2021-10-25 12:55:00,109.52,109.56,109.48,109.5,7454.0,94.5034,94.5379,94.4688,94.4861,7454.0
2021-10-25 13:00:00,109.49,109.51,109.45,109.47,7909.0,94.4775,94.4947,94.443,94.4602,7909.0
2021-10-25 13:05:00,109.46,109.53,109.45,109.53,7966.0,94.4516,94.512,94.443,94.512,7966.0
2021-10-25 13:10:00,109.52,109.59,109.52,109.53,8019.0,94.5034,94.5638,94.5034,94.512,8019.0
2021-10-25 13:15:00,109.52,109.54,109.48,109.5,8214.0,94.5034,94.5206,94.4688,94.4861,8214.0
2021-10-25 13:20:00,109.5,109.51,109.43,109.46,12188.0,94.4861,94.4947,94.4257,94.4516,12188.0
2021-10-25 13:25:00,109.45,109.5,109.44,109.5,4009.0,94.443,94.4861,94.4343,94.4861,4009.0
2021-10-25 13:30:00,109.51,109.51,109.44,109.46,5579.0,94.4947,94.4947,94.4343,94.4516,5579.0
2021-10-25 13:35:00,109.44,109.48,109.42,109.45,11433.0,94.4343,94.4688,94.4171,94.443,11433.0
2021-10-25 13:40:00,109.44,109.46,109.36,109.36,18444.0,94.4343,94.4516,94.3653,94.3653,18444.0
2021-10-25 13:45:00,109.37,109.4,109.36,109.39,32921.0,94.3739,94.3998,94.3653,94.3912,32921.0
2021-10-25 13:50:00,109.39,109.42,109.37,109.37,8725.0,94.3912,94.4171,94.3739,94.3739,8725.0
2021-10-25 13:55:00,109.37,109.46,109.37,109.44,10689.0,94.3739,94.4516,94.3739,94.4343,10689.0
2021-10-25 14:00:00,109.44,109.48,109.43,109.45,34228.0,94.4343,94.4688,94.4257,94.443,34228.0
2021-10-25 14:05:00,109.44,109.49,109.39,109.4,10865.0,94.4343,94.4775,94.3912,94.3998,10865.0
2021-10-25 14:10:00,109.4,109.42,109.31,109.32,18051.0,94.3998,94.4171,94.3222,94.3308,18051.0
2021-10-25 14:15:00,109.34,109.4,109.33,109.38,10317.0,94.348,94.3998,94.3394,94.3826,10317.0
2021-10-25 14:20:00,109.39,109.44,109.39,109.43,8196.0,94.3912,94.4343,94.3912,94.4257,8196.0
2021-10-25 14:25:00,109.43,109.43,109.33,109.37,17778.0,94.4257,94.4257,94.3394,94.3739,17778.0
2021-10-25 14:30:00,109.35,109.38,109.24,109.25,27840.0,94.3567,94.3826,94.2618,94.2704,27840.0
2021-10-25 14:35:00,109.25,109.27,109.19,109.2,18401.0,94.2704,94.2876,94.2186,94.2272,18401.0
2021-10-25 14:40:00,109.2,109.21,109.16,109.2,12928.0,94.2272,94.2359,94.1927,94.2272,12928.0
2021-10-25 14:45:00,109.21,109.24,109.17,109.19,17223.0,94.2359,94.2618,94.2014,94.2186,17223.0
2021-10-25 14:50:00,109.18,109.21,109.14,109.19,16308.0,94.21,94.2359,94.1755,94.2186,16308.0
2021-10-25 14:55:00,109.18,109.21,109.11,109.12,10287.0,94.21,94.2359,94.1496,94.1582,10287.0
2021-10-25 15:00:00,109.12,109.15,109.05,109.15,13726.0,94.1582,94.1841,94.0978,94.1841,13726.0
2021-10-25 15:05:00,109.15,109.18,109.1,109.1,50896.0,94.1841,94.21,94.141,94.141,50896.0
2021-10-25 15:10:00,109.11,109.14,109.06,109.1,12217.0,94.1496,94.1755,94.1064,94.141,12217.0
2021-10-25 15:15:00,109.11,109.11,109.03,109.03,15833.0,94.1496,94.1496,94.0805,94.0805,15833.0
2021-10-25 15:20:00,109.03,109.14,108.99,109.14,23456.0,94.0805,94.1755,94.046,94.1755,23456.0
2021-10-25 15:25:00,109.14,109.19,109.13,109.15,18004.0,94.1755,94.2186,94.1668,94.1841,18004.0
2021-10-25 15:30:00,109.12,109.15,109.04,109.12,23693.0,94.1582,94.1841,94.0892,94.1582,23693.0
2021-10-25 15:35:00,109.12,109.19,109.09,109.12,20534.0,94.1582,94.2186,94.1323,94.1582,20534.0
2021-10-25 15:40:00,109.13,109.25,109.12,109.2,24169.0,94.1668,94.2704,94.1582,94.2272,24169.0
2021-10-25 15:45:00,109.19,109.23,109.13,109.2,36270.0,94.2186,94.2531,94.1668,94.2272,36270.0
2021-10-25 15:50:00,109.21,109.3,109.21,109.24,54501.0,94.2359,94.3135,94.2359,94.2618,54501.0
2021-10-25 15:55:00,109.23,109.38,109.21,109.38,149481.0,94.2531,94.3826,94.2359,94.3826,149481.0
2021-10-26 09:30:00,109.73,109.73,109.42,109.67,98421.0,94.6846,94.6846,94.4171,94.6328,98421.0
2021-10-26 09:35:00,109.66,109.77,109.45,109.47,60782.0,94.6242,94.7191,94.443,94.4602,60782.0
2021-10-26 09:40:00,109.47,109.69,109.47,109.65,49765.0,94.4602,94.6501,94.4602,94.6155,49765.0
2021-10-26 09:45:00,109.68,109.74,109.47,109.69,63683.0,94.6414,94.6932,94.4602,94.6501,63683.0
2021-10-26 09:50:00,109.68,109.74,109.54,109.65,27700.0,94.6414,94.6932,94.5206,94.6155,27700.0
2021-10-26 09:55:00,109.65,109.73,109.57,109.72,44709.0,94.6155,94.6846,94.5465,94.6759,44709.0
2021-10-26 10:00:00,109.73,109.73,109.51,109.65,22717.0,94.6846,94.6846,94.4947,94.6155,22717.0
2021-10-26 10:05:00,109.65,109.65,109.47,109.63,25637.0,94.6155,94.6155,94.4602,94.5983,25637.0
2021-10-26 10:10:00,109.62,109.74,109.58,109.68,34331.0,94.5897,94.6932,94.5551,94.6414,34331.0
2021-10-26 10:15:00,109.68,109.71,109.5,109.58,19068.0,94.6414,94.6673,94.4861,94.5551,19068.0
2021-10-26 10:20:00,109.57,109.57,109.39,109.39,38790.0,94.5465,94.5465,94.3912,94.3912,38790.0
2021-10-26 10:25:00,109.38,109.51,109.35,109.48,12940.0,94.3826,94.4947,94.3567,94.4688,12940.0
2021-10-26 10:30:00,109.46,109.52,109.43,109.5,14707.0,94.4516,94.5034,94.4257,94.4861,14707.0
2021-10-26 10:35:00,109.5,109.58,109.5,109.56,16287.0,94.4861,94.5551,94.4861,94.5379,16287.0
2021-10-26 10:40:00,109.56,109.65,109.54,109.64,19583.0,94.5379,94.6155,94.5206,94.6069,19583.0
2021-10-26 10:45:00,109.64,109.81,109.61,109.81,43203.0,94.6069,94.7536,94.581,94.7536,43203.0
2021-10-26 10:50:00,109.81,109.86,109.75,109.79,28069.0,94.7536,94.7967,94.7018,94.7363,28069.0
2021-10-26 10:55:00,109.8,109.94,109.78,109.92,22802.0,94.745,94.8658,94.7277,94.8485,22802.0
2021-10-26 11:00:00,109.92,109.92,109.84,109.87,16339.0,94.8485,94.8485,94.7795,94.8054,16339.0
2021-10-26 11:05:00,109.86,109.89,109.81,109.83,14900.0,94.7967,94.8226,94.7536,94.7709,14900.0
2021-10-26 11:10:00,109.83,109.86,109.75,109.8,11478.0,94.7709,94.7967,94.7018,94.745,11478.0
2021-10-26 11:15:00,109.8,109.84,109.69,109.71,14554.0,94.745,94.7795,94.6501,94.6673,14554.0
2021-10-26 11:20:00,109.72,109.72,109.67,109.68,10313.0,94.6759,94.6759,94.6328,94.6414,10313.0
2021-10-26 11:25:00,109.68,109.78,109.68,109.77,9836.0,94.6414,94.7277,94.6414,94.7191,9836.0
2021-10-26 11:30:00,109.77,109.83,109.72,109.75,21635.0,94.7191,94.7709,94.6759,94.7018,21635.0
2021-10-26 11:35:00,109.77,109.82,109.7,109.78,18646.0,94.7191,94.7622,94.6587,94.7277,18646.0
2021-10-26 11:40:00,109.76,109.79,109.72,109.75,11260.0,94.7105,94.7363,94.6759,94.7018,11260.0
2021-10-26 11:45:00,109.75,109.75,109.65,109.66,19480.0,94.7018,94.7018,94.6155,94.6242,19480.0
2021-10-26 11:50:00,109.67,109.72,109.64,109.68,12007.0,94.6328,94.6759,94.6069,94.6414,12007.0
2021-10-26 11:55:00,109.67,109.67,109.57,109.61,23635.0,94.6328,94.6328,94.5465,94.581,23635.0
2021-10-26 12:00:00,109.6,109.67,109.58,109.62,14902.0,94.5724,94.6328,94.5551,94.5897,14902.0
2021-10-26 12:05:00,109.62,109.73,109.61,109.66,15211.0,94.5897,94.6846,94.581,94.6242,15211.0
2021-10-26 12:10:00,109.66,109.67,109.61,109.62,16002.0,94.6242,94.6328,94.581,94.5897,16002.0
2021-10-26 12:15:00,109.63,109.68,109.62,109.62,8111.0,94.5983,94.6414,94.5897,94.5897,8111.0
2021-10-26 12:20:00,109.62,109.64,109.58,109.63,18167.0,94.5897,94.6069,94.5551,94.5983,18167.0
2021-10-26 12:25:00,109.65,109.72,109.64,109.7,11625.0,94.6155,94.6759,94.6069,94.6587,11625.0
2021-10-26 12:30:00,109.7,109.7,109.61,109.61,10034.0,94.6587,94.6587,94.581,94.581,10034.0
2021-10-26 12:35:00,109.61,109.62,109.55,109.57,11285.0,94.581,94.5897,94.5292,94.5465,11285.0
2021-10-26 12:40:00,109.56,109.72,109.56,109.7,31567.0,94.5379,94.6759,94.5379,94.6587,31567.0
2021-10-26 12:45:00,109.69,109.79,109.66,109.77,24337.0,94.6501,94.7363,94.6242,94.7191,24337.0
2021-10-26 12:50:00,109.77,109.8,109.71,109.72,88291.0,94.7191,94.745,94.6673,94.6759,88291.0
2021-10-26 12:55:00,109.73,109.89,109.72,109.86,17868.0,94.6846,94.8226,94.6759,94.7967,17868.0
2021-10-26 13:00:00,109.85,109.92,109.84,109.85,18227.0,94.7881,94.8485,94.7795,94.7881,18227.0
2021-10-26 13:05:00,109.84,109.85,109.81,109.84,10294.0,94.7795,94.7881,94.7536,94.7795,10294.0
2021-10-26 13:10:00,109.83,109.85,109.78,109.84,18600.0,94.7709,94.7881,94.7277,94.7795,18600.0
2021-10-26 13:15:00,109.84,109.87,109.81,109.87,9094.0,94.7795,94.8054,94.7536,94.8054,9094.0
2021-10-26 13:20:00,109.86,109.9,109.83,109.87,22540.0,94.7967,94.8313,94.7709,94.8054,22540.0
2021-10-26 13:25:00,109.87,109.92,109.84,109.87,11381.0,94.8054,94.8485,94.7795,94.8054,11381.0
2021-10-26 13:30:00,109.87,109.88,109.82,109.87,24107.0,94.8054,94.814,94.7622,94.8054,24107.0
2021-10-26 13:35:00,109.87,109.89,109.8,109.82,61299.0,94.8054,94.8226,94.745,94.7622,61299.0
2021-10-26 13:40:00,109.81,109.81,109.74,109.77,14112.0,94.7536,94.7536,94.6932,94.7191,14112.0
2021-10-26 13:45:00,109.77,109.8,109.74,109.8,20468.0,94.7191,94.745,94.6932,94.745,20468.0
2021-10-26 13:50:00,109.8,109.8,109.72,109.72,10865.0,94.745,94.745,94.6759,94.6759,10865.0
2021-10-26 13:55:00,109.71,109.73,109.68,109.68,24674.0,94.6673,94.6846,94.6414,94.6414,24674.0
2021-10-26 14:00:00,109.68,109.85,109.68,109.79,16020.0,94.6414,94.7881,94.6414,94.7363,16020.0
2021-10-26 14:05:00,109.79,109.88,109.79,109.88,28816.0,94.7363,94.814,94.7363,94.814,28816.0
2021-10-26 14:10:00,109.87,109.92,109.86,109.92,13555.0,94.8054,94.8485,94.7967,94.8485,13555.0
2021-10-26 14:15:00,109.92,109.92,109.9,109.91,12919.0,94.8485,94.8485,94.8313,94.8399,12919.0
2021-10-26 14:20:00,109.9,109.9,109.86,109.86,11338.0,94.8313,94.8313,94.7967,94.7967,11338.0
2021-10-26 14:25:00,109.88,109.95,109.88,109.9,10441.0,94.814,94.8744,94.814,94.8313,10441.0
2021-10-26 14:30:00,109.91,110.0,109.91,109.98,40665.0,94.8399,94.9175,94.8399,94.9003,40665.0
2021-10-26 14:35:00,109.99,110.0,109.92,109.93,39006.0,94.9089,94.9175,94.8485,94.8571,39006.0
2021-10-26 14:40:00,109.92,109.98,109.91,109.94,33408.0,94.8485,94.9003,94.8399,94.8658,33408.0
2021-10-26 14:45:00,109.95,110.01,109.94,110.0,16875.0,94.8744,94.9262,94.8658,94.9175,16875.0
2021-10-26 14:50:00,110.0,110.0,109.93,109.95,22160.0,94.9175,94.9175,94.8571,94.8744,22160.0
2021-10-26 14:55:00,109.95,110.02,109.95,109.98,16786.0,94.8744,94.9348,94.8744,94.9003,16786.0
2021-10-26 15:00:00,109.97,110.0,109.91,109.98,18382.0,94.8917,94.9175,94.8399,94.9003,18382.0
2021-10-26 15:05:00,109.98,110.0,109.91,109.93,36529.0,94.9003,94.9175,94.8399,94.8571,36529.0
2021-10-26 15:10:00,109.92,109.96,109.86,109.92,22591.0,94.8485,94.883,94.7967,94.8485,22591.0
2021-10-26 15:15:00,109.92,109.99,109.85,109.98,20645.0,94.8485,94.9089,94.7881,94.9003,20645.0
2021-10-26 15:20:00,109.99,110.05,109.95,109.97,19146.0,94.9089,94.9607,94.8744,94.8917,19146.0
2021-10-26 15:25:00,109.96,110.01,109.93,109.94,30040.0,94.883,94.9262,94.8571,94.8658,30040.0
2021-10-26 15:30:00,109.94,110.06,109.93,110.03,34150.0,94.8658,94.9693,94.8571,94.9434,34150.0
2021-10-26 15:35:00,110.02,110.04,109.83,109.86,90735.0,94.9348,94.9521,94.7709,94.7967,90735.0
2021-10-26 15:40:00,109.87,110.0,109.87,109.87,33384.0,94.8054,94.9175,94.8054,94.8054,33384.0
2021-10-26 15:45:00,109.88,109.95,109.85,109.87,52714.0,94.814,94.8744,94.7881,94.8054,52714.0
2021-10-26 15:50:00,109.86,109.88,109.74,109.77,65467.0,94.7967,94.814,94.6932,94.7191,65467.0
2021-10-26 15:55:00,109.78,109.78,109.64,109.67,145162.0,94.7277,94.7277,94.6069,94.6328,145162.0
2021-10-27 09:30:00,110.1,110.1,109.68,109.86,134644.0,95.0038,95.0038,94.6414,94.7967,134644.0
2021-10-27 09:35:00,109.86,109.88,109.59,109.74,177489.0,94.7967,94.814,94.5638,94.6932,177489.0
2021-10-27 09:40:00,109.73,109.89,109.67,109.87,53634.0,94.6846,94.8226,94.6328,94.8054,53634.0
2021-10-27 09:45:00,109.85,109.94,109.72,109.76,35606.0,94.7881,94.8658,94.6759,94.7105,35606.0
2021-10-27 09:50:00,109.75,109.92,109.6,109.86,17012.0,94.7018,94.8485,94.5724,94.7967,17012.0
2021-10-27 09:55:00,109.86,109.91,109.75,109.9,11353.0,94.7967,94.8399,94.7018,94.8313,11353.0
2021-10-27 10:00:00,109.91,109.97,109.82,109.91,16422.0,94.8399,94.8917,94.7622,94.8399,16422.0
2021-10-27 10:05:00,109.91,109.91,109.67,109.68,58452.0,94.8399,94.8399,94.6328,94.6414,58452.0
2021-10-27 10:10:00,109.68,109.79,109.61,109.68,19150.0,94.6414,94.7363,94.581,94.6414,19150.0
2021-10-27 10:15:00,109.66,109.72,109.51,109.53,23316.0,94.6242,94.6759,94.4947,94.512,23316.0
2021-10-27 10:20:00,109.54,109.55,109.33,109.33,17404.0,94.5206,94.5292,94.3394,94.3394,17404.0
2021-10-27 10:25:00,109.32,109.37,109.14,109.17,41604.0,94.3308,94.3739,94.1755,94.2014,41604.0
2021-10-27 10:30:00,109.17,109.31,109.14,109.28,19673.0,94.2014,94.3222,94.1755,94.2963,19673.0
2021-10-27 10:35:00,109.28,109.33,109.2,109.3,28012.0,94.2963,94.3394,94.2272,94.3135,28012.0
2021-10-27 10:40:00,109.31,109.47,109.26,109.47,27437.0,94.3222,94.4602,94.279,94.4602,27437.0
2021-10-27 10:45:00,109.45,109.55,109.44,109.5,31585.0,94.443,94.5292,94.4343,94.4861,31585.0
2021-10-27 10:50:00,109.5,109.6,109.45,109.58,18687.0,94.4861,94.5724,94.443,94.5551,18687.0
2021-10-27 10:55:00,109.6,109.67,109.54,109.57,23579.0,94.5724,94.6328,94.5206,94.5465,23579.0
2021-10-27 11:00:00,109.56,109.72,109.56,109.69,17821.0,94.5379,94.6759,94.5379,94.6501,17821.0
2021-10-27 11:05:00,109.7,109.77,109.59,109.65,13658.0,94.6587,94.7191,94.5638,94.6155,13658.0
2021-10-27 11:10:00,109.62,109.79,109.61,109.78,18734.0,94.5897,94.7363,94.581,94.7277,18734.0
2021-10-27 11:15:00,109.79,109.79,109.6,109.62,17281.0,94.7363,94.7363,94.5724,94.5897,17281.0
2021-10-27 11:20:00,109.62,109.74,109.61,109.72,11480.0,94.5897,94.6932,94.581,94.6759,11480.0
2021-10-27 11:25:00,109.71,109.74,109.6,109.67,34393.0,94.6673,94.6932,94.5724,94.6328,34393.0
2021-10-27 11:30:00,109.64,109.7,109.61,109.65,16846.0,94.6069,94.6587,94.581,94.6155,16846.0
2021-10-27 11:35:00,109.65,109.65,109.52,109.61,29848.0,94.6155,94.6155,94.5034,94.581,29848.0
2021-10-27 11:40:00,109.62,109.64,109.53,109.55,32422.0,94.5897,94.6069,94.512,94.5292,32422.0
2021-10-27 11:45:00,109.56,109.66,109.55,109.56,16872.0,94.5379,94.6242,94.5292,94.5379,16872.0
2021-10-27 11:50:00,109.55,109.56,109.49,109.54,12657.0,94.5292,94.5379,94.4775,94.5206,12657.0
2021-10-27 11:55:00,109.54,109.58,109.48,109.49,13361.0,94.5206,94.5551,94.4688,94.4775,13361.0
2021-10-27 12:00:00,109.49,109.49,109.38,109.41,15126.0,94.4775,94.4775,94.3826,94.4084,15126.0
2021-10-27 12:05:00,109.4,109.44,109.34,109.41,17058.0,94.3998,94.4343,94.348,94.4084,17058.0
2021-10-27 12:10:00,109.42,109.44,109.37,109.4,14722.0,94.4171,94.4343,94.3739,94.3998,14722.0
2021-10-27 12:15:00,109.38,109.4,109.3,109.32,14414.0,94.3826,94.3998,94.3135,94.3308,14414.0
2021-10-27 12:20:00,109.31,109.32,109.25,109.29,12304.0,94.3222,94.3308,94.2704,94.3049,12304.0
2021-10-27 12:25:00,109.31,109.33,109.15,109.16,15756.0,94.3222,94.3394,94.1841,94.1927,15756.0
2021-10-27 12:30:00,109.15,109.15,109.02,109.05,64410.0,94.1841,94.1841,94.0719,94.0978,64410.0
2021-10-27 12:35:00,109.04,109.05,108.95,109.0,29016.0,94.0892,94.0978,94.0115,94.0547,29016.0
2021-10-27 12:40:00,109.0,109.07,108.98,109.07,54905.0,94.0547,94.1151,94.0374,94.1151,54905.0
2021-10-27 12:45:00,109.07,109.11,109.04,109.08,10463.0,94.1151,94.1496,94.0892,94.1237,10463.0
2021-10-27 12:50:00,109.09,109.2,109.08,109.17,13154.0,94.1323,94.2272,94.1237,94.2014,13154.0
2021-10-27 12:55:00,109.18,109.18,109.08,109.18,10692.0,94.21,94.21,94.1237,94.21,10692.0
2021-10-27 13:00:00,109.18,109.21,109.13,109.17,16673.0,94.21,94.2359,94.1668,94.2014,16673.0
2021-10-27 13:05:00,109.15,109.21,109.12,109.14,14167.0,94.1841,94.2359,94.1582,94.1755,14167.0
2021-10-27 13:10:00,109.14,109.25,109.13,109.25,16650.0,94.1755,94.2704,94.1668,94.2704,16650.0
2021-10-27 13:15:00,109.23,109.25,109.15,109.17,100588.0,94.2531,94.2704,94.1841,94.2014,100588.0
2021-10-27 13:20:00,109.16,109.18,109.11,109.13,30381.0,94.1927,94.21,94.1496,94.1668,30381.0
2021-10-27 13:25:00,109.13,109.14,109.08,109.14,82637.0,94.1668,94.1755,94.1237,94.1755,82637.0
2021-10-27 13:30:00,109.14,109.15,109.05,109.07,34670.0,94.1755,94.1841,94.0978,94.1151,34670.0
2021-10-27 13:35:00,109.07,109.12,109.02,109.11,18377.0,94.1151,94.1582,94.0719,94.1496,18377.0
2021-10-27 13:40:00,109.11,109.12,109.07,109.1,54740.0,94.1496,94.1582,94.1151,94.141,54740.0
2021-10-27 13:45:00,109.1,109.13,109.07,109.11,38162.0,94.141,94.1668,94.1151,94.1496,38162.0
2021-10-27 13:50:00,109.1,109.14,109.07,109.14,33675.0,94.141,94.1755,94.1151,94.1755,33675.0
2021-10-27 13:55:00,109.14,109.18,109.1,109.18,29323.0,94.1755,94.21,94.141,94.21,29323.0
2021-10-27 14:00:00,109.19,109.25,109.16,109.25,21897.0,94.2186,94.2704,94.1927,94.2704,21897.0
2021-10-27 14:05:00,109.25,109.3,109.24,109.29,23809.0,94.2704,94.3135,94.2618,94.3049,23809.0
2021-10-27 14:10:00,109.29,109.36,109.27,109.35,33158.0,94.3049,94.3653,94.2876,94.3567,33158.0
2021-10-27 14:15:00,109.34,109.39,109.33,109.38,38795.0,94.348,94.3912,94.3394,94.3826,38795.0
2021-10-27 14:20:00,109.38,109.45,109.38,109.43,35953.0,94.3826,94.443,94.3826,94.4257,35953.0
2021-10-27 14:25:00,109.42,109.42,109.35,109.35,20317.0,94.4171,94.4171,94.3567,94.3567,20317.0
2021-10-27 14:30:00,109.36,109.38,109.27,109.28,12330.0,94.3653,94.3826,94.2876,94.2963,12330.0
2021-10-27 14:35:00,109.28,109.29,109.23,109.23,14006.0,94.2963,94.3049,94.2531,94.2531,14006.0
2021-10-27 14:40:00,109.24,109.27,109.14,109.15,40965.0,94.2618,94.2876,94.1755,94.1841,40965.0
2021-10-27 14:45:00,109.14,109.22,109.12,109.22,20350.0,94.1755,94.2445,94.1582,94.2445,20350.0
2021-10-27 14:50:00,109.22,109.24,109.15,109.17,40889.0,94.2445,94.2618,94.1841,94.2014,40889.0
2021-10-27 14:55:00,109.16,109.19,109.1,109.19,22236.0,94.1927,94.2186,94.141,94.2186,22236.0
2021-10-27 15:00:00,109.19,109.24,109.09,109.13,18547.0,94.2186,94.2618,94.1323,94.1668,18547.0
2021-10-27 15:05:00,109.15,109.2,109.08,109.19,44397.0,94.1841,94.2272,94.1237,94.2186,44397.0
2021-10-27 15:10:00,109.19,109.19,109.06,109.06,31877.0,94.2186,94.2186,94.1064,94.1064,31877.0
2021-10-27 15:15:00,109.06,109.13,108.92,108.94,31726.0,94.1064,94.1668,93.9856,94.0029,31726.0
2021-10-27 15:20:00,108.92,109.02,108.89,109.01,25388.0,93.9856,94.0719,93.9597,94.0633,25388.0
2021-10-27 15:25:00,109.01,109.04,108.91,108.99,23984.0,94.0633,94.0892,93.977,94.046,23984.0
2021-10-27 15:30:00,108.98,108.98,108.79,108.93,30210.0,94.0374,94.0374,93.8735,93.9943,30210.0
2021-10-27 15:35:00,108.92,108.95,108.84,108.94,41162.0,93.9856,94.0115,93.9166,94.0029,41162.0
2021-10-27 15:40:00,108.93,109.02,108.91,109.02,44325.0,93.9943,94.0719,93.977,94.0719,44325.0
2021-10-27 15:45:00,109.01,109.05,108.87,108.9,45268.0,94.0633,94.0978,93.9425,93.9684,45268.0
2021-10-27 15:50:00,108.89,108.9,108.79,108.79,67577.0,93.9597,93.9684,93.8735,93.8735,67577.0
2021-10-27 15:55:00,108.79,108.81,108.75,108.77,106452.0,93.8735,93.8907,93.8389,93.8562,106452.0
2021-10-28 09:30:00,108.86,109.28,108.78,109.08,83434.0,93.9339,94.2963,93.8648,94.1237,83434.0
2021-10-28 09:35:00,109.11,109.35,109.06,109.23,40917.0,94.1496,94.3567,94.1064,94.2531,40917.0
2021-10-28 09:40:00,109.22,109.44,109.19,109.39,44047.0,94.2445,94.4343,94.2186,94.3912,44047.0
2021-10-28 09:45:00,109.39,109.69,109.39,109.65,65990.0,94.3912,94.6501,94.3912,94.6155,65990.0
2021-10-28 09:50:00,109.65,109.82,109.6,109.82,110797.0,94.6155,94.7622,94.5724,94.7622,110797.0
2021-10-28 09:55:00,109.82,110.08,109.77,110.0,66140.0,94.7622,94.9866,94.7191,94.9175,66140.0
2021-10-28 10:00:00,110.03,110.06,109.86,109.88,42711.0,94.9434,94.9693,94.7967,94.814,42711.0
2021-10-28 10:05:00,109.87,109.96,109.8,109.93,84854.0,94.8054,94.883,94.745,94.8571,84854.0
2021-10-28 10:10:00,109.93,109.99,109.74,109.8,36336.0,94.8571,94.9089,94.6932,94.745,36336.0
2021-10-28 10:15:00,109.79,109.81,109.68,109.75,24786.0,94.7363,94.7536,94.6414,94.7018,24786.0
2021-10-28 10:20:00,109.78,109.87,109.7,109.73,21630.0,94.7277,94.8054,94.6587,94.6846,21630.0
2021-10-28 10:25:00,109.73,109.78,109.66,109.69,21131.0,94.6846,94.7277,94.6242,94.6501,21131.0
2021-10-28 10:30:00,109.69,109.71,109.6,109.71,39797.0,94.6501,94.6673,94.5724,94.6673,39797.0
2021-10-28 10:35:00,109.71,109.74,109.62,109.64,19252.0,94.6673,94.6932,94.5897,94.6069,19252.0
2021-10-28 10:40:00,109.64,109.67,109.6,109.65,19337.0,94.6069,94.6328,94.5724,94.6155,19337.0
2021-10-28 10:45:00,109.62,109.91,109.6,109.79,21071.0,94.5897,94.8399,94.5724,94.7363,21071.0
2021-10-28 10:50:00,109.77,109.81,109.72,109.78,11384.0,94.7191,94.7536,94.6759,94.7277,11384.0
2021-10-28 10:55:00,109.79,109.8,109.64,109.64,24369.0,94.7363,94.745,94.6069,94.6069,24369.0
2021-10-28 11:00:00,109.63,109.71,109.62,109.67,9132.0,94.5983,94.6673,94.5897,94.6328,9132.0
2021-10-28 11:05:00,109.67,109.72,109.62,109.69,23069.0,94.6328,94.6759,94.5897,94.6501,23069.0
2021-10-28 11:10:00,109.68,109.73,109.6,109.64,9575.0,94.6414,94.6846,94.5724,94.6069,9575.0
2021-10-28 11:15:00,109.65,109.69,109.61,109.63,17599.0,94.6155,94.6501,94.581,94.5983,17599.0
2021-10-28 11:20:00,109.63,109.68,109.56,109.61,34202.0,94.5983,94.6414,94.5379,94.581,34202.0
2021-10-28 11:25:00,109.61,109.66,109.55,109.55,37952.0,94.581,94.6242,94.5292,94.5292,37952.0
2021-10-28 11:30:00,109.56,109.67,109.52,109.66,17479.0,94.5379,94.6328,94.5034,94.6242,17479.0
2021-10-28 11:35:00,109.66,109.7,109.51,109.51,17738.0,94.6242,94.6587,94.4947,94.4947,17738.0
2021-10-28 11:40:00,109.5,109.61,109.49,109.52,15024.0,94.4861,94.581,94.4775,94.5034,15024.0
2021-10-28 11:45:00,109.53,109.54,109.31,109.32,24767.0,94.512,94.5206,94.3222,94.3308,24767.0
2021-10-28 11:50:00,109.33,109.38,109.28,109.33,14478.0,94.3394,94.3826,94.2963,94.3394,14478.0
2021-10-28 11:55:00,109.31,109.39,109.27,109.38,13671.0,94.3222,94.3912,94.2876,94.3826,13671.0
2021-10-28 12:00:00,109.38,109.4,109.33,109.4,15362.0,94.3826,94.3998,94.3394,94.3998,15362.0
2021-10-28 12:05:00,109.41,109.45,109.39,109.42,15009.0,94.4084,94.443,94.3912,94.4171,15009.0
2021-10-28 12:10:00,109.42,109.51,109.42,109.5,13237.0,94.4171,94.4947,94.4171,94.4861,13237.0
2021-10-28 12:15:00,109.51,109.56,109.49,109.56,23947.0,94.4947,94.5379,94.4775,94.5379,23947.0
2021-10-28 12:20:00,109.56,109.61,109.53,109.6,132780.0,94.5379,94.581,94.512,94.5724,132780.0
2021-10-28 12:25:00,109.58,109.65,109.57,109.61,10946.0,94.5551,94.6155,94.5465,94.581,10946.0
2021-10-28 12:30:00,109.63,109.64,109.53,109.54,13384.0,94.5983,94.6069,94.512,94.5206,13384.0
2021-10-28 12:35:00,109.54,109.61,109.5,109.58,17693.0,94.5206,94.581,94.4861,94.5551,17693.0
2021-10-28 12:40:00,109.58,109.59,109.5,109.56,10568.0,94.5551,94.5638,94.4861,94.5379,10568.0
2021-10-28 12:45:00,109.58,109.58,109.52,109.53,8337.0,94.5551,94.5551,94.5034,94.512,8337.0
2021-10-28 12:50:00,109.53,109.55,109.47,109.49,28753.0,94.512,94.5292,94.4602,94.4775,28753.0
2021-10-28 12:55:00,109.47,109.5,109.41,109.43,15657.0,94.4602,94.4861,94.4084,94.4257,15657.0
2021-10-28 13:00:00,109.44,109.53,109.43,109.52,11474.0,94.4343,94.512,94.4257,94.5034,11474.0
2021-10-28 13:05:00,109.53,109.57,109.52,109.55,7825.0,94.512,94.5465,94.5034,94.5292,7825.0
2021-10-28 13:10:00,109.54,109.58,109.53,109.55,9855.0,94.5206,94.5551,94.512,94.5292,9855.0
2021-10-28 13:15:00,109.55,109.59,109.5,109.57,10565.0,94.5292,94.5638,94.4861,94.5465,10565.0
2021-10-28 13:20:00,109.57,109.57,109.46,109.46,9299.0,94.5465,94.5465,94.4516,94.4516,9299.0
2021-10-28 13:25:00,109.46,109.62,109.45,109.61,14493.0,94.4516,94.5897,94.443,94.581,14493.0
2021-10-28 13:30:00,109.59,109.62,109.57,109.61,31113.0,94.5638,94.5897,94.5465,94.581,31113.0
2021-10-28 13:35:00,109.61,109.65,109.55,109.63,29893.0,94.581,94.6155,94.5292,94.5983,29893.0
2021-10-28 13:40:00,109.63,109.74,109.63,109.71,17988.0,94.5983,94.6932,94.5983,94.6673,17988.0
2021-10-28 13:45:00,109.71,109.71,109.66,109.7,15329.0,94.6673,94.6673,94.6242,94.6587,15329.0
2021-10-28 13:50:00,109.7,109.71,109.6,109.6,16004.0,94.6587,94.6673,94.5724,94.5724,16004.0
2021-10-28 13:55:00,109.61,109.64,109.56,109.57,17367.0,94.581,94.6069,94.5379,94.5465,17367.0
2021-10-28 14:00:00,109.58,109.64,109.55,109.55,14725.0,94.5551,94.6069,94.5292,94.5292,14725.0
2021-10-28 14:05:00,109.56,109.62,109.55,109.55,16442.0,94.5379,94.5897,94.5292,94.5292,16442.0
2021-10-28 14:10:00,109.56,109.59,109.51,109.58,13862.0,94.5379,94.5638,94.4947,94.5551,13862.0
2021-10-28 14:15:00,109.57,109.68,109.57,109.67,16314.0,94.5465,94.6414,94.5465,94.6328,16314.0
2021-10-28 14:20:00,109.66,109.68,109.6,109.62,20582.0,94.6242,94.6414,94.5724,94.5897,20582.0
2021-10-28 14:25:00,109.61,109.66,109.6,109.65,15920.0,94.581,94.6242,94.5724,94.6155,15920.0
2021-10-28 14:30:00,109.65,109.71,109.62,109.68,12988.0,94.6155,94.6673,94.5897,94.6414,12988.0
2021-10-28 14:35:00,109.68,109.72,109.66,109.68,19301.0,94.6414,94.6759,94.6242,94.6414,19301.0
2021-10-28 14:40:00,109.7,109.75,109.68,109.72,29227.0,94.6587,94.7018,94.6414,94.6759,29227.0
2021-10-28 14:45:00,109.72,109.82,109.68,109.8,36511.0,94.6759,94.7622,94.6414,94.745,36511.0
2021-10-28 14:50:00,109.8,109.84,109.77,109.8,20371.0,94.745,94.7795,94.7191,94.745,20371.0
2021-10-28 14:55:00,109.81,109.83,109.76,109.81,12113.0,94.7536,94.7709,94.7105,94.7536,12113.0
2021-10-28 15:00:00,109.8,109.85,109.75,109.76,24273.0,94.745,94.7881,94.7018,94.7105,24273.0
2021-10-28 15:05:00,109.76,109.78,109.72,109.73,13209.0,94.7105,94.7277,94.6759,94.6846,13209.0
2021-10-28 15:10:00,109.73,109.73,109.64,109.65,20322.0,94.6846,94.6846,94.6069,94.6155,20322.0
2021-10-28 15:15:00,109.65,109.7,109.59,109.68,21483.0,94.6155,94.6587,94.5638,94.6414,21483.0
2021-10-28 15:20:00,109.68,109.7,109.57,109.58,20367.0,94.6414,94.6587,94.5465,94.5551,20367.0
2021-10-28 15:25:00,109.58,109.58,109.44,109.48,28143.0,94.5551,94.5551,94.4343,94.4688,28143.0
2021-10-28 15:30:00,109.49,109.5,109.36,109.36,53758.0,94.4775,94.4861,94.3653,94.3653,53758.0
2021-10-28 15:35:00,109.36,109.71,109.36,109.67,39097.0,94.3653,94.6673,94.3653,94.6328,39097.0
2021-10-28 15:40:00,109.67,109.87,109.66,109.83,71860.0,94.6328,94.8054,94.6242,94.7709,71860.0
2021-10-28 15:45:00,109.83,110.01,109.77,110.01,132415.0,94.7709,94.9262,94.7191,94.9262,132415.0
2021-10-28 15:50:00,110.01,110.3,110.01,110.27,207645.0,94.9262,95.1764,94.9262,95.1505,207645.0
2021-10-28 15:55:00,110.27,110.3,110.2,110.29,242686.0,95.1505,95.1764,95.0901,95.1678,242686.0
2021-10-29 09:30:00,109.8,109.87,109.31,109.81,104376.0,94.745,94.8054,94.3222,94.7536,104376.0
2021-10-29 09:35:00,109.81,109.92,109.67,109.84,50619.0,94.7536,94.8485,94.6328,94.7795,50619.0
2021-10-29 09:40:00,109.82,109.92,109.72,109.72,78176.0,94.7622,94.8485,94.6759,94.6759,78176.0
2021-10-29 09:45:00,109.72,109.92,109.71,109.89,46986.0,94.6759,94.8485,94.6673,94.8226,46986.0
2021-10-29 09:50:00,109.9,110.1,109.88,110.09,40845.0,94.8313,95.0038,94.814,94.9952,40845.0
2021-10-29 09:55:00,110.09,110.16,110.01,110.03,28645.0,94.9952,95.0556,94.9262,94.9434,28645.0
2021-10-29 10:00:00,110.04,110.23,110.03,110.16,36748.0,94.9521,95.116,94.9434,95.0556,36748.0
2021-10-29 10:05:00,110.18,110.21,110.04,110.2,36543.0,95.0729,95.0988,94.9521,95.0901,36543.0
2021-10-29 10:10:00,110.18,110.2,109.99,109.99,35559.0,95.0729,95.0901,94.9089,94.9089,35559.0
2021-10-29 10:15:00,110.0,110.06,109.9,109.98,32461.0,94.9175,94.9693,94.8313,94.9003,32461.0
2021-10-29 10:20:00,109.95,110.06,109.89,109.89,23382.0,94.8744,94.9693,94.8226,94.8226,23382.0
2021-10-29 10:25:00,109.9,109.93,109.78,109.88,43389.0,94.8313,94.8571,94.7277,94.814,43389.0
2021-10-29 10:30:00,109.89,109.9,109.7,109.74,30268.0,94.8226,94.8313,94.6587,94.6932,30268.0
2021-10-29 10:35:00,109.78,109.84,109.74,109.79,22404.0,94.7277,94.7795,94.6932,94.7363,22404.0
2021-10-29 10:40:00,109.79,109.79,109.64,109.73,21099.0,94.7363,94.7363,94.6069,94.6846,21099.0
2021-10-29 10:45:00,109.73,109.74,109.59,109.65,27112.0,94.6846,94.6932,94.5638,94.6155,27112.0
2021-10-29 10:50:00,109.66,109.72,109.64,109.68,31165.0,94.6242,94.6759,94.6069,94.6414,31165.0
2021-10-29 10:55:00,109.68,109.83,109.66,109.77,15304.0,94.6414,94.7709,94.6242,94.7191,15304.0
2021-10-29 11:00:00,109.78,109.81,109.7,109.73,14974.0,94.7277,94.7536,94.6587,94.6846,14974.0
2021-10-29 11:05:00,109.72,109.77,109.59,109.61,23196.0,94.6759,94.7191,94.5638,94.581,23196.0
2021-10-29 11:10:00,109.63,109.71,109.6,109.62,15422.0,94.5983,94.6673,94.5724,94.5897,15422.0
2021-10-29 11:15:00,109.64,109.67,109.47,109.49,15425.0,94.6069,94.6328,94.4602,94.4775,15425.0
2021-10-29 11:20:00,109.51,109.51,109.4,109.42,18490.0,94.4947,94.4947,94.3998,94.4171,18490.0
2021-10-29 11:25:00,109.43,109.55,109.4,109.51,64551.0,94.4257,94.5292,94.3998,94.4947,64551.0
2021-10-29 11:30:00,109.53,109.72,109.53,109.68,21799.0,94.512,94.6759,94.512,94.6414,21799.0
2021-10-29 11:35:00,109.67,109.69,109.59,109.61,20944.0,94.6328,94.6501,94.5638,94.581,20944.0
2021-10-29 11:40:00,109.61,109.62,109.52,109.53,21907.0,94.581,94.5897,94.5034,94.512,21907.0
2021-10-29 11:45:00,109.52,109.63,109.52,109.6,20469.0,94.5034,94.5983,94.5034,94.5724,20469.0
2021-10-29 11:50:00,109.6,109.62,109.55,109.57,19254.0,94.5724,94.5897,94.5292,94.5465,19254.0
2021-10-29 11:55:00,109.58,109.66,109.58,109.64,28882.0,94.5551,94.6242,94.5551,94.6069,28882.0
2021-10-29 12:00:00,109.64,109.66,109.61,109.61,16496.0,94.6069,94.6242,94.581,94.581,16496.0
2021-10-29 12:05:00,109.61,109.71,109.6,109.7,23615.0,94.581,94.6673,94.5724,94.6587,23615.0
2021-10-29 12:10:00,109.7,109.79,109.69,109.73,35161.0,94.6587,94.7363,94.6501,94.6846,35161.0
2021-10-29 12:15:00,109.74,109.75,109.61,109.62,17509.0,94.6932,94.7018,94.581,94.5897,17509.0
2021-10-29 12:20:00,109.61,109.63,109.54,109.54,23244.0,94.581,94.5983,94.5206,94.5206,23244.0
2021-10-29 12:25:00,109.54,109.64,109.51,109.56,22933.0,94.5206,94.6069,94.4947,94.5379,22933.0
2021-10-29 12:30:00,109.55,109.55,109.37,109.38,39001.0,94.5292,94.5292,94.3739,94.3826,39001.0
2021-10-29 12:35:00,109.38,109.4,109.29,109.38,29485.0,94.3826,94.3998,94.3049,94.3826,29485.0
2021-10-29 12:40:00,109.38,109.56,109.38,109.56,22389.0,94.3826,94.5379,94.3826,94.5379,22389.0
2021-10-29 12:45:00,109.55,109.57,109.48,109.54,28868.0,94.5292,94.5465,94.4688,94.5206,28868.0
2021-10-29 12:50:00,109.54,109.55,109.4,109.45,24088.0,94.5206,94.5292,94.3998,94.443,24088.0
2021-10-29 12:55:00,109.44,109.48,109.4,109.41,49994.0,94.4343,94.4688,94.3998,94.4084,49994.0
2021-10-29 13:00:00,109.41,109.48,109.4,109.42,28895.0,94.4084,94.4688,94.3998,94.4171,28895.0
2021-10-29 13:05:00,109.42,109.47,109.4,109.46,20993.0,94.4171,94.4602,94.3998,94.4516,20993.0
2021-10-29 13:10:00,109.45,109.46,109.35,109.36,18236.0,94.443,94.4516,94.3567,94.3653,18236.0
2021-10-29 13:15:00,109.36,109.4,109.31,109.4,15814.0,94.3653,94.3998,94.3222,94.3998,15814.0
2021-10-29 13:20:00,109.4,109.44,109.38,109.39,11471.0,94.3998,94.4343,94.3826,94.3912,11471.0
2021-10-29 13:25:00,109.4,109.42,109.35,109.36,13641.0,94.3998,94.4171,94.3567,94.3653,13641.0
2021-10-29 13:30:00,109.35,109.43,109.3,109.42,15351.0,94.3567,94.4257,94.3135,94.4171,15351.0
2021-10-29 13:35:00,109.43,109.43,109.36,109.38,18780.0,94.4257,94.4257,94.3653,94.3826,18780.0
2021-10-29 13:40:00,109.36,109.36,109.27,109.27,12384.0,94.3653,94.3653,94.2876,94.2876,12384.0
2021-10-29 13:45:00,109.27,109.29,109.2,109.2,15316.0,94.2876,94.3049,94.2272,94.2272,15316.0
2021-10-29 13:50:00,109.2,109.29,109.16,109.26,21604.0,94.2272,94.3049,94.1927,94.279,21604.0
2021-10-29 13:55:00,109.26,109.29,109.22,109.25,19427.0,94.279,94.3049,94.2445,94.2704,19427.0
2021-10-29 14:00:00,109.25,109.29,109.21,109.29,27984.0,94.2704,94.3049,94.2359,94.3049,27984.0
2021-10-29 14:05:00,109.3,109.33,109.24,109.28,25690.0,94.3135,94.3394,94.2618,94.2963,25690.0
2021-10-29 14:10:00,109.27,109.33,109.21,109.21,45193.0,94.2876,94.3394,94.2359,94.2359,45193.0
2021-10-29 14:15:00,109.22,109.28,109.21,109.27,44349.0,94.2445,94.2963,94.2359,94.2876,44349.0
2021-10-29 14:20:00,109.27,109.3,109.22,109.23,20361.0,94.2876,94.3135,94.2445,94.2531,20361.0
2021-10-29 14:25:00,109.23,109.24,109.15,109.16,38648.0,94.2531,94.2618,94.1841,94.1927,38648.0
2021-10-29 14:30:00,109.16,109.18,109.1,109.14,27151.0,94.1927,94.21,94.141,94.1755,27151.0
2021-10-29 14:35:00,109.14,109.16,109.09,109.1,15481.0,94.1755,94.1927,94.1323,94.141,15481.0
2021-10-29 14:40:00,109.11,109.23,109.1,109.2,16661.0,94.1496,94.2531,94.141,94.2272,16661.0
2021-10-29 14:45:00,109.22,109.26,109.2,109.21,73674.0,94.2445,94.279,94.2272,94.2359,73674.0
2021-10-29 14:50:00,109.2,109.24,109.18,109.2,17348.0,94.2272,94.2618,94.21,94.2272,17348.0
2021-10-29 14:55:00,109.2,109.2,109.08,109.1,30270.0,94.2272,94.2272,94.1237,94.141,30270.0
2021-10-29 15:00:00,109.11,109.11,109.02,109.05,29271.0,94.1496,94.1496,94.0719,94.0978,29271.0
2021-10-29 15:05:00,109.05,109.17,109.0,109.07,60073.0,94.0978,94.2014,94.0547,94.1151,60073.0
2021-10-29 15:10:00,109.06,109.08,108.89,108.9,31183.0,94.1064,94.1237,93.9597,93.9684,31183.0
2021-10-29 15:15:00,108.89,108.9,108.54,108.73,141273.0,93.9597,93.9684,93.6577,93.8217,141273.0
2021-10-29 15:20:00,108.73,108.98,108.73,108.91,49964.0,93.8217,94.0374,93.8217,93.977,49964.0
2021-10-29 15:25:00,108.91,109.05,108.89,108.98,45140.0,93.977,94.0978,93.9597,94.0374,45140.0
2021-10-29 15:30:00,108.97,108.97,108.79,108.95,76454.0,94.0288,94.0288,93.8735,94.0115,76454.0
2021-10-29 15:35:00,108.94,109.07,108.94,109.03,156660.0,94.0029,94.1151,94.0029,94.0805,156660.0
2021-10-29 15:40:00,109.03,109.28,109.03,109.27,162349.0,94.0805,94.2963,94.0805,94.2876,162349.0
2021-10-29 15:45:00,109.26,109.42,109.26,109.28,150016.0,94.279,94.4171,94.279,94.2963,150016.0
2021-10-29 15:50:00,109.27,109.27,109.04,109.2,210690.0,94.2876,94.2876,94.0892,94.2272,210690.0
2021-10-29 15:55:00,109.2,109.32,109.0,109.04,405970.0,94.2272,94.3308,94.0547,94.0892,405970.0
2021-11-01 09:30:00,109.3,109.41,109.0,109.17,150480.0,94.3135,94.4084,94.0547,94.2014,150480.0
2021-11-01 09:35:00,109.18,109.3,108.97,109.01,156281.0,94.21,94.3135,94.0288,94.0633,156281.0
2021-11-01 09:40:00,109.0,109.13,108.88,108.94,111683.0,94.0547,94.1668,93.9511,94.0029,111683.0
2021-11-01 09:45:00,108.95,108.96,108.77,108.77,57485.0,94.0115,94.0201,93.8562,93.8562,57485.0
2021-11-01 09:50:00,108.78,108.85,108.64,108.77,98047.0,93.8648,93.9252,93.744,93.8562,98047.0
2021-11-01 09:55:00,108.77,108.82,108.62,108.63,52892.0,93.8562,93.8993,93.7268,93.7354,52892.0
2021-11-01 10:00:00,108.62,108.62,108.12,108.13,91052.0,93.7268,93.7268,93.2953,93.304,91052.0
2021-11-01 10:05:00,108.13,108.49,108.13,108.46,72010.0,93.304,93.6146,93.304,93.5887,72010.0
2021-11-01 10:10:00,108.46,108.47,108.34,108.37,41669.0,93.5887,93.5973,93.4852,93.511,41669.0
2021-11-01 10:15:00,108.36,108.67,108.35,108.65,72072.0,93.5024,93.7699,93.4938,93.7527,72072.0
2021-11-01 10:20:00,108.64,108.72,108.37,108.42,99881.0,93.744,93.8131,93.511,93.5542,99881.0
2021-11-01 10:25:00,108.45,108.67,108.45,108.63,31052.0,93.5801,93.7699,93.5801,93.7354,31052.0
2021-11-01 10:30:00,108.62,108.62,108.27,108.27,81118.0,93.7268,93.7268,93.4248,93.4248,81118.0
2021-11-01 10:35:00,108.26,108.26,108.02,108.09,60445.0,93.4161,93.4161,93.209,93.2694,60445.0
2021-11-01 10:40:00,108.09,108.31,108.09,108.31,49444.0,93.2694,93.4593,93.2694,93.4593,49444.0
2021-11-01 10:45:00,108.31,108.36,108.23,108.26,38465.0,93.4593,93.5024,93.3902,93.4161,38465.0
2021-11-01 10:50:00,108.26,108.33,107.98,107.99,60176.0,93.4161,93.4765,93.1745,93.1831,60176.0
2021-11-01 10:55:00,108.0,108.05,107.79,107.81,45901.0,93.1918,93.2349,93.0106,93.0278,45901.0
2021-11-01 11:00:00,107.82,108.08,107.81,108.08,36880.0,93.0365,93.2608,93.0278,93.2608,36880.0
2021-11-01 11:05:00,108.08,108.13,108.06,108.11,25628.0,93.2608,93.304,93.2435,93.2867,25628.0
2021-11-01 11:10:00,108.12,108.21,108.12,108.17,38561.0,93.2953,93.373,93.2953,93.3385,38561.0
2021-11-01 11:15:00,108.18,108.31,108.17,108.26,32406.0,93.3471,93.4593,93.3385,93.4161,32406.0
2021-11-01 11:20:00,108.26,108.38,108.24,108.34,23874.0,93.4161,93.5197,93.3989,93.4852,23874.0
2021-11-01 11:25:00,108.35,108.45,108.33,108.36,30939.0,93.4938,93.5801,93.4765,93.5024,30939.0
2021-11-01 11:30:00,108.36,108.47,108.36,108.46,24258.0,93.5024,93.5973,93.5024,93.5887,24258.0
2021-11-01 11:35:00,108.46,108.5,108.41,108.43,20530.0,93.5887,93.6232,93.5456,93.5628,20530.0
2021-11-01 11:40:00,108.45,108.56,108.41,108.52,21589.0,93.5801,93.675,93.5456,93.6405,21589.0
2021-11-01 11:45:00,108.52,108.54,108.36,108.37,30532.0,93.6405,93.6577,93.5024,93.511,30532.0
2021-11-01 11:50:00,108.37,108.38,108.25,108.33,19463.0,93.511,93.5197,93.4075,93.4765,19463.0
2021-11-01 11:55:00,108.33,108.38,108.25,108.36,18149.0,93.4765,93.5197,93.4075,93.5024,18149.0
2021-11-01 12:00:00,108.36,108.45,108.35,108.38,17149.0,93.5024,93.5801,93.4938,93.5197,17149.0
2021-11-01 12:05:00,108.39,108.41,108.29,108.39,10564.0,93.5283,93.5456,93.442,93.5283,10564.0
2021-11-01 12:10:00,108.4,108.47,108.39,108.44,18617.0,93.5369,93.5973,93.5283,93.5714,18617.0
2021-11-01 12:15:00,108.45,108.53,108.43,108.5,26183.0,93.5801,93.6491,93.5628,93.6232,26183.0
2021-11-01 12:20:00,108.51,108.6,108.5,108.6,30170.0,93.6318,93.7095,93.6232,93.7095,30170.0
2021-11-01 12:25:00,108.6,108.69,108.59,108.67,16305.0,93.7095,93.7872,93.7009,93.7699,16305.0
2021-11-01 12:30:00,108.69,108.82,108.68,108.82,18517.0,93.7872,93.8993,93.7785,93.8993,18517.0
2021-11-01 12:35:00,108.81,108.87,108.72,108.87,17733.0,93.8907,93.9425,93.8131,93.9425,17733.0
2021-11-01 12:40:00,108.87,108.93,108.85,108.9,7570.0,93.9425,93.9943,93.9252,93.9684,7570.0
2021-11-01 12:45:00,108.9,109.01,108.87,108.99,26590.0,93.9684,94.0633,93.9425,94.046,26590.0
2021-11-01 12:50:00,108.99,109.03,108.97,109.01,18999.0,94.046,94.0805,94.0288,94.0633,18999.0
2021-11-01 12:55:00,109.01,109.04,108.96,108.98,18318.0,94.0633,94.0892,94.0201,94.0374,18318.0
2021-11-01 13:00:00,108.98,109.0,108.88,108.89,10504.0,94.0374,94.0547,93.9511,93.9597,10504.0
2021-11-01 13:05:00,108.9,109.01,108.9,108.95,14566.0,93.9684,94.0633,93.9684,94.0115,14566.0
2021-11-01 13:10:00,108.96,108.98,108.9,108.97,277967.0,94.0201,94.0374,93.9684,94.0288,277967.0
2021-11-01 13:15:00,108.97,109.09,108.97,109.04,17802.0,94.0288,94.1323,94.0288,94.0892,17802.0
2021-11-01 13:20:00,109.03,109.06,108.96,108.97,12582.0,94.0805,94.1064,94.0201,94.0288,12582.0
2021-11-01 13:25:00,108.98,109.07,108.97,109.04,14139.0,94.0374,94.1151,94.0288,94.0892,14139.0
2021-11-01 13:30:00,109.04,109.13,109.01,109.1,20240.0,94.0892,94.1668,94.0633,94.141,20240.0
2021-11-01 13:35:00,109.1,109.11,109.03,109.08,13660.0,94.141,94.1496,94.0805,94.1237,13660.0
2021-11-01 13:40:00,109.07,109.08,108.96,108.98,14408.0,94.1151,94.1237,94.0201,94.0374,14408.0
2021-11-01 13:45:00,108.98,109.07,108.96,109.07,12546.0,94.0374,94.1151,94.0201,94.1151,12546.0
2021-11-01 13:50:00,109.07,109.08,108.93,108.95,26654.0,94.1151,94.1237,93.9943,94.0115,26654.0
2021-11-01 13:55:00,108.95,108.98,108.9,108.9,20845.0,94.0115,94.0374,93.9684,93.9684,20845.0
2021-11-01 14:00:00,108.91,108.94,108.88,108.92,10964.0,93.977,94.0029,93.9511,93.9856,10964.0
2021-11-01 14:05:00,108.93,108.95,108.85,108.9,46479.0,93.9943,94.0115,93.9252,93.9684,46479.0
2021-11-01 14:10:00,108.9,108.97,108.89,108.94,29479.0,93.9684,94.0288,93.9597,94.0029,29479.0
2021-11-01 14:15:00,108.94,108.98,108.82,108.87,39070.0,94.0029,94.0374,93.8993,93.9425,39070.0
2021-11-01 14:20:00,108.88,108.96,108.87,108.96,20939.0,93.9511,94.0201,93.9425,94.0201,20939.0
2021-11-01 14:25:00,108.95,108.96,108.87,108.89,26106.0,94.0115,94.0201,93.9425,93.9597,26106.0
2021-11-01 14:30:00,108.88,109.09,108.88,109.09,15355.0,93.9511,94.1323,93.9511,94.1323,15355.0
2021-11-01 14:35:00,109.08,109.11,109.03,109.04,22282.0,94.1237,94.1496,94.0805,94.0892,22282.0
2021-11-01 14:40:00,109.04,109.17,109.03,109.16,13694.0,94.0892,94.2014,94.0805,94.1927,13694.0
2021-11-01 14:45:00,109.16,109.26,109.13,109.26,20521.0,94.1927,94.279,94.1668,94.279,20521.0
2021-11-01 14:50:00,109.25,109.25,109.11,109.12,26622.0,94.2704,94.2704,94.1496,94.1582,26622.0
2021-11-01 14:55:00,109.12,109.27,109.12,109.23,24215.0,94.1582,94.2876,94.1582,94.2531,24215.0
2021-11-01 15:00:00,109.23,109.36,109.2,109.35,22094.0,94.2531,94.3653,94.2272,94.3567,22094.0
2021-11-01 15:05:00,109.36,109.45,109.3,109.44,45039.0,94.3653,94.443,94.3135,94.4343,45039.0
2021-11-01 15:10:00,109.44,109.54,109.38,109.54,30218.0,94.4343,94.5206,94.3826,94.5206,30218.0
2021-11-01 15:15:00,109.54,109.56,109.34,109.39,29293.0,94.5206,94.5379,94.348,94.3912,29293.0
2021-11-01 15:20:00,109.39,109.44,109.31,109.42,26389.0,94.3912,94.4343,94.3222,94.4171,26389.0
2021-11-01 15:25:00,109.42,109.42,109.32,109.33,26862.0,94.4171,94.4171,94.3308,94.3394,26862.0
2021-11-01 15:30:00,109.33,109.52,109.29,109.46,45606.0,94.3394,94.5034,94.3049,94.4516,45606.0
2021-11-01 15:35:00,109.45,109.53,109.41,109.41,35964.0,94.443,94.512,94.4084,94.4084,35964.0
2021-11-01 15:40:00,109.42,109.56,109.35,109.53,43807.0,94.4171,94.5379,94.3567,94.512,43807.0
2021-11-01 15:45:00,109.54,109.63,109.53,109.59,60275.0,94.5206,94.5983,94.512,94.5638,60275.0
2021-11-01 15:50:00,109.59,109.8,109.58,109.74,116725.0,94.5638,94.745,94.5551,94.6932,116725.0
2021-11-01 15:55:00,109.74,109.74,109.52,109.55,341309.0,94.6932,94.6932,94.5034,94.5292,341309.0
2021-11-02 09:30:00,109.94,110.26,109.85,109.88,96529.0,94.8658,95.1419,94.7881,94.814,96529.0
2021-11-02 09:35:00,109.86,110.1,109.83,110.1,63279.0,94.7967,95.0038,94.7709,95.0038,63279.0
2021-11-02 09:40:00,110.1,110.11,109.86,109.94,47856.0,95.0038,95.0125,94.7967,94.8658,47856.0
2021-11-02 09:45:00,109.95,110.07,109.79,109.79,66380.0,94.8744,94.978,94.7363,94.7363,66380.0
2021-11-02 09:50:00,109.77,109.81,109.63,109.8,53828.0,94.7191,94.7536,94.5983,94.745,53828.0
2021-11-02 09:55:00,109.82,109.84,109.72,109.78,49901.0,94.7622,94.7795,94.6759,94.7277,49901.0
2021-11-02 10:00:00,109.76,109.83,109.62,109.72,44623.0,94.7105,94.7709,94.5897,94.6759,44623.0
2021-11-02 10:05:00,109.73,109.83,109.54,109.78,41844.0,94.6846,94.7709,94.5206,94.7277,41844.0
2021-11-02 10:10:00,109.81,109.85,109.59,109.71,34057.0,94.7536,94.7881,94.5638,94.6673,34057.0
2021-11-02 10:15:00,109.71,109.84,109.69,109.7,20724.0,94.6673,94.7795,94.6501,94.6587,20724.0
2021-11-02 10:20:00,109.67,109.67,109.46,109.48,18403.0,94.6328,94.6328,94.4516,94.4688,18403.0
2021-11-02 10:25:00,109.48,109.51,109.35,109.46,27779.0,94.4688,94.4947,94.3567,94.4516,27779.0
2021-11-02 10:30:00,109.47,109.57,109.34,109.56,73601.0,94.4602,94.5465,94.348,94.5379,73601.0
2021-11-02 10:35:00,109.56,109.63,109.52,109.53,33273.0,94.5379,94.5983,94.5034,94.512,33273.0
2021-11-02 10:40:00,109.53,109.56,109.35,109.44,27879.0,94.512,94.5379,94.3567,94.4343,27879.0
2021-11-02 10:45:00,109.4,109.4,109.3,109.36,21823.0,94.3998,94.3998,94.3135,94.3653,21823.0
2021-11-02 10:50:00,109.36,109.43,109.26,109.26,11786.0,94.3653,94.4257,94.279,94.279,11786.0
2021-11-02 10:55:00,109.25,109.53,109.23,109.45,39686.0,94.2704,94.512,94.2531,94.443,39686.0
2021-11-02 11:00:00,109.46,109.62,109.46,109.62,11275.0,94.4516,94.5897,94.4516,94.5897,11275.0
2021-11-02 11:05:00,109.61,109.69,109.58,109.63,23750.0,94.581,94.6501,94.5551,94.5983,23750.0
2021-11-02 11:10:00,109.63,109.65,109.54,109.55,24618.0,94.5983,94.6155,94.5206,94.5292,24618.0
2021-11-02 11:15:00,109.56,109.67,109.55,109.66,21206.0,94.5379,94.6328,94.5292,94.6242,21206.0
2021-11-02 11:20:00,109.67,109.75,109.65,109.69,22040.0,94.6328,94.7018,94.6155,94.6501,22040.0
2021-11-02 11:25:00,109.69,109.74,109.67,109.69,25315.0,94.6501,94.6932,94.6328,94.6501,25315.0
2021-11-02 11:30:00,109.69,109.71,109.6,109.66,18429.0,94.6501,94.6673,94.5724,94.6242,18429.0
2021-11-02 11:35:00,109.68,109.78,109.67,109.75,35049.0,94.6414,94.7277,94.6328,94.7018,35049.0
2021-11-02 11:40:00,109.74,109.82,109.71,109.76,13282.0,94.6932,94.7622,94.6673,94.7105,13282.0
2021-11-02 11:45:00,109.75,109.85,109.7,109.81,30702.0,94.7018,94.7881,94.6587,94.7536,30702.0
2021-11-02 11:50:00,109.82,109.86,109.75,109.77,10654.0,94.7622,94.7967,94.7018,94.7191,10654.0
2021-11-02 11:55:00,109.76,109.81,109.74,109.78,19913.0,94.7105,94.7536,94.6932,94.7277,19913.0
2021-11-02 12:00:00,109.77,109.8,109.71,109.77,16455.0,94.7191,94.745,94.6673,94.7191,16455.0
2021-11-02 12:05:00,109.79,109.79,109.66,109.76,24385.0,94.7363,94.7363,94.6242,94.7105,24385.0
2021-11-02 12:10:00,109.76,109.86,109.73,109.84,26819.0,94.7105,94.7967,94.6846,94.7795,26819.0
2021-11-02 12:15:00,109.84,109.89,109.84,109.86,19776.0,94.7795,94.8226,94.7795,94.7967,19776.0
2021-11-02 12:20:00,109.86,109.9,109.78,109.79,21179.0,94.7967,94.8313,94.7277,94.7363,21179.0
2021-11-02 12:25:00,109.8,109.81,109.73,109.74,8914.0,94.745,94.7536,94.6846,94.6932,8914.0
2021-11-02 12:30:00,109.75,109.88,109.74,109.87,16506.0,94.7018,94.814,94.6932,94.8054,16506.0
2021-11-02 12:35:00,109.89,109.94,109.85,109.88,12175.0,94.8226,94.8658,94.7881,94.814,12175.0
2021-11-02 12:40:00,109.87,109.92,109.72,109.76,14287.0,94.8054,94.8485,94.6759,94.7105,14287.0
2021-11-02 12:45:00,109.79,109.85,109.77,109.83,9592.0,94.7363,94.7881,94.7191,94.7709,9592.0
2021-11-02 12:50:00,109.83,109.84,109.8,109.82,11305.0,94.7709,94.7795,94.745,94.7622,11305.0
2021-11-02 12:55:00,109.81,109.88,109.79,109.86,21902.0,94.7536,94.814,94.7363,94.7967,21902.0
2021-11-02 13:00:00,109.87,109.97,109.87,109.92,25036.0,94.8054,94.8917,94.8054,94.8485,25036.0
2021-11-02 13:05:00,109.92,109.96,109.91,109.94,13159.0,94.8485,94.883,94.8399,94.8658,13159.0
2021-11-02 13:10:00,109.94,109.99,109.94,109.95,9789.0,94.8658,94.9089,94.8658,94.8744,9789.0
2021-11-02 13:15:00,109.93,109.99,109.91,109.98,11671.0,94.8571,94.9089,94.8399,94.9003,11671.0
2021-11-02 13:20:00,109.99,110.0,109.95,109.99,53512.0,94.9089,94.9175,94.8744,94.9089,53512.0
2021-11-02 13:25:00,109.98,110.0,109.92,109.97,11987.0,94.9003,94.9175,94.8485,94.8917,11987.0
2021-11-02 13:30:00,109.96,109.99,109.91,109.97,12904.0,94.883,94.9089,94.8399,94.8917,12904.0
2021-11-02 13:35:00,109.98,110.04,109.95,110.04,12750.0,94.9003,94.9521,94.8744,94.9521,12750.0
2021-11-02 13:40:00,110.03,110.11,110.02,110.09,18810.0,94.9434,95.0125,94.9348,94.9952,18810.0
2021-11-02 13:45:00,110.1,110.15,110.07,110.13,12231.0,95.0038,95.047,94.978,95.0297,12231.0
2021-11-02 13:50:00,110.14,110.15,110.08,110.14,22782.0,95.0384,95.047,94.9866,95.0384,22782.0
2021-11-02 13:55:00,110.15,110.19,110.14,110.18,18205.0,95.047,95.0815,95.0384,95.0729,18205.0
2021-11-02 14:00:00,110.19,110.29,110.19,110.29,25991.0,95.0815,95.1678,95.0815,95.1678,25991.0
2021-11-02 14:05:00,110.29,110.32,110.21,110.23,20051.0,95.1678,95.1937,95.0988,95.116,20051.0
2021-11-02 14:10:00,110.25,110.33,110.23,110.26,17016.0,95.1333,95.2023,95.116,95.1419,17016.0
2021-11-02 14:15:00,110.26,110.35,110.25,110.32,16016.0,95.1419,95.2196,95.1333,95.1937,16016.0
2021-11-02 14:20:00,110.32,110.35,110.28,110.34,17400.0,95.1937,95.2196,95.1592,95.2109,17400.0
2021-11-02 14:25:00,110.35,110.44,110.34,110.43,71971.0,95.2196,95.2972,95.2109,95.2886,71971.0
2021-11-02 14:30:00,110.43,110.49,110.42,110.44,43739.0,95.2886,95.3404,95.28,95.2972,43739.0
2021-11-02 14:35:00,110.42,110.46,110.35,110.37,14030.0,95.28,95.3145,95.2196,95.2368,14030.0
2021-11-02 14:40:00,110.36,110.44,110.33,110.42,19907.0,95.2282,95.2972,95.2023,95.28,19907.0
2021-11-02 14:45:00,110.44,110.52,110.43,110.47,98778.0,95.2972,95.3662,95.2886,95.3231,98778.0
2021-11-02 14:50:00,110.47,110.51,110.44,110.47,29954.0,95.3231,95.3576,95.2972,95.3231,29954.0
2021-11-02 14:55:00,110.46,110.47,110.39,110.41,19394.0,95.3145,95.3231,95.2541,95.2713,19394.0
2021-11-02 15:00:00,110.4,110.4,110.26,110.28,28266.0,95.2627,95.2627,95.1419,95.1592,28266.0
2021-11-02 15:05:00,110.28,110.3,110.19,110.2,23026.0,95.1592,95.1764,95.0815,95.0901,23026.0
2021-11-02 15:10:00,110.19,110.21,110.12,110.13,24139.0,95.0815,95.0988,95.0211,95.0297,24139.0
2021-11-02 15:15:00,110.14,110.25,110.14,110.19,65713.0,95.0384,95.1333,95.0384,95.0815,65713.0
2021-11-02 15:20:00,110.18,110.19,110.03,110.05,26122.0,95.0729,95.0815,94.9434,94.9607,26122.0
2021-11-02 15:25:00,110.06,110.15,110.03,110.12,70948.0,94.9693,95.047,94.9434,95.0211,70948.0
2021-11-02 15:30:00,110.11,110.12,109.9,109.97,34999.0,95.0125,95.0211,94.8313,94.8917,34999.0
2021-11-02 15:35:00,109.97,110.1,109.84,109.87,175426.0,94.8917,95.0038,94.7795,94.8054,175426.0
2021-11-02 15:40:00,109.87,109.98,109.81,109.97,35564.0,94.8054,94.9003,94.7536,94.8917,35564.0
2021-11-02 15:45:00,109.96,110.08,109.96,110.02,48716.0,94.883,94.9866,94.883,94.9348,48716.0
2021-11-02 15:50:00,110.03,110.11,109.99,110.06,61879.0,94.9434,95.0125,94.9089,94.9693,61879.0
2021-11-02 15:55:00,110.07,110.1,109.93,110.08,172238.0,94.978,95.0038,94.8571,94.9866,172238.0
2021-11-03 09:30:00,109.9,110.58,109.9,110.42,72422.0,94.8313,95.418,94.8313,95.28,72422.0
2021-11-03 09:35:00,110.41,110.49,110.32,110.37,62881.0,95.2713,95.3404,95.1937,95.2368,62881.0
2021-11-03 09:40:00,110.38,110.44,110.05,110.18,62845.0,95.2454,95.2972,94.9607,95.0729,62845.0
2021-11-03 09:45:00,110.18,110.3,110.12,110.2,66337.0,95.0729,95.1764,95.0211,95.0901,66337.0
2021-11-03 09:50:00,110.2,110.27,110.12,110.14,33933.0,95.0901,95.1505,95.0211,95.0384,33933.0
2021-11-03 09:55:00,110.12,110.22,110.09,110.11,19056.0,95.0211,95.1074,94.9952,95.0125,19056.0
2021-11-03 10:00:00,110.1,110.11,109.69,109.7,49831.0,95.0038,95.0125,94.6501,94.6587,49831.0
2021-11-03 10:05:00,109.69,109.83,109.61,109.77,24865.0,94.6501,94.7709,94.581,94.7191,24865.0
2021-11-03 10:10:00,109.76,109.9,109.75,109.84,29311.0,94.7105,94.8313,94.7018,94.7795,29311.0
2021-11-03 10:15:00,109.85,109.91,109.72,109.9,15053.0,94.7881,94.8399,94.6759,94.8313,15053.0
2021-11-03 10:20:00,109.91,109.92,109.71,109.92,14365.0,94.8399,94.8485,94.6673,94.8485,14365.0
2021-11-03 10:25:00,109.92,110.04,109.91,109.99,13463.0,94.8485,94.9521,94.8399,94.9089,13463.0
2021-11-03 10:30:00,110.0,110.08,109.96,109.98,17051.0,94.9175,94.9866,94.883,94.9003,17051.0
2021-11-03 10:35:00,109.97,110.07,109.96,110.01,13048.0,94.8917,94.978,94.883,94.9262,13048.0
2021-11-03 10:40:00,110.02,110.14,110.02,110.13,14268.0,94.9348,95.0384,94.9348,95.0297,14268.0
2021-11-03 10:45:00,110.13,110.3,110.1,110.21,24376.0,95.0297,95.1764,95.0038,95.0988,24376.0
2021-11-03 10:50:00,110.2,110.36,110.2,110.34,18673.0,95.0901,95.2282,95.0901,95.2109,18673.0
2021-11-03 10:55:00,110.34,110.34,110.14,110.15,22077.0,95.2109,95.2109,95.0384,95.047,22077.0
2021-11-03 11:00:00,110.17,110.21,110.07,110.09,12664.0,95.0642,95.0988,94.978,94.9952,12664.0
2021-11-03 11:05:00,110.09,110.15,109.99,109.99,13925.0,94.9952,95.047,94.9089,94.9089,13925.0
2021-11-03 11:10:00,110.01,110.04,109.96,110.0,13485.0,94.9262,94.9521,94.883,94.9175,13485.0
2021-11-03 11:15:00,110.03,110.13,110.03,110.12,8949.0,94.9434,95.0297,94.9434,95.0211,8949.0
2021-11-03 11:20:00,110.15,110.22,110.14,110.2,4964.0,95.047,95.1074,95.0384,95.0901,4964.0
2021-11-03 11:25:00,110.2,110.21,110.11,110.21,11784.0,95.0901,95.0988,95.0125,95.0988,11784.0
2021-11-03 11:30:00,110.2,110.22,110.15,110.17,12210.0,95.0901,95.1074,95.047,95.0642,12210.0
2021-11-03 11:35:00,110.15,110.22,110.06,110.09,17351.0,95.047,95.1074,94.9693,94.9952,17351.0
2021-11-03 11:40:00,110.08,110.21,110.08,110.19,11615.0,94.9866,95.0988,94.9866,95.0815,11615.0
2021-11-03 11:45:00,110.19,110.26,110.17,110.18,13800.0,95.0815,95.1419,95.0642,95.0729,13800.0
2021-11-03 11:50:00,110.17,110.17,110.09,110.11,6354.0,95.0642,95.0642,94.9952,95.0125,6354.0
2021-11-03 11:55:00,110.11,110.15,110.01,110.02,13920.0,95.0125,95.047,94.9262,94.9348,13920.0
2021-11-03 12:00:00,110.02,110.08,110.02,110.06,9864.0,94.9348,94.9866,94.9348,94.9693,9864.0
2021-11-03 12:05:00,110.06,110.13,110.03,110.1,13320.0,94.9693,95.0297,94.9434,95.0038,13320.0
2021-11-03 12:10:00,110.11,110.25,110.09,110.25,13856.0,95.0125,95.1333,94.9952,95.1333,13856.0
2021-11-03 12:15:00,110.26,110.29,110.2,110.23,12896.0,95.1419,95.1678,95.0901,95.116,12896.0
2021-11-03 12:20:00,110.23,110.28,110.21,110.25,9737.0,95.116,95.1592,95.0988,95.1333,9737.0
2021-11-03 12:25:00,110.26,110.27,110.21,110.24,13328.0,95.1419,95.1505,95.0988,95.1246,13328.0
2021-11-03 12:30:00,110.24,110.31,110.23,110.24,14810.0,95.1246,95.185,95.116,95.1246,14810.0
2021-11-03 12:35:00,110.23,110.3,110.21,110.25,7393.0,95.116,95.1764,95.0988,95.1333,7393.0
2021-11-03 12:40:00,110.24,110.28,110.21,110.28,8976.0,95.1246,95.1592,95.0988,95.1592,8976.0
2021-11-03 12:45:00,110.28,110.34,110.26,110.26,8710.0,95.1592,95.2109,95.1419,95.1419,8710.0
2021-11-03 12:50:00,110.23,110.29,110.19,110.29,12107.0,95.116,95.1678,95.0815,95.1678,12107.0
2021-11-03 12:55:00,110.28,110.33,110.26,110.29,9120.0,95.1592,95.2023,95.1419,95.1678,9120.0
2021-11-03 13:00:00,110.28,110.3,110.19,110.21,7194.0,95.1592,95.1764,95.0815,95.0988,7194.0
2021-11-03 13:05:00,110.22,110.25,110.18,110.2,8004.0,95.1074,95.1333,95.0729,95.0901,8004.0
2021-11-03 13:10:00,110.2,110.22,110.15,110.21,8167.0,95.0901,95.1074,95.047,95.0988,8167.0
2021-11-03 13:15:00,110.22,110.25,110.19,110.24,7476.0,95.1074,95.1333,95.0815,95.1246,7476.0
2021-11-03 13:20:00,110.24,110.29,110.21,110.23,5071.0,95.1246,95.1678,95.0988,95.116,5071.0
2021-11-03 13:25:00,110.22,110.31,110.21,110.31,5327.0,95.1074,95.185,95.0988,95.185,5327.0
2021-11-03 13:30:00,110.31,110.35,110.28,110.33,11785.0,95.185,95.2196,95.1592,95.2023,11785.0
2021-11-03 13:35:00,110.34,110.37,110.3,110.37,36567.0,95.2109,95.2368,95.1764,95.2368,36567.0
2021-11-03 13:40:00,110.36,110.36,110.3,110.34,20600.0,95.2282,95.2282,95.1764,95.2109,20600.0
2021-11-03 13:45:00,110.33,110.33,110.23,110.27,11276.0,95.2023,95.2023,95.116,95.1505,11276.0
2021-11-03 13:50:00,110.25,110.25,110.16,110.21,7634.0,95.1333,95.1333,95.0556,95.0988,7634.0
2021-11-03 13:55:00,110.21,110.24,110.16,110.16,14672.0,95.0988,95.1246,95.0556,95.0556,14672.0
2021-11-03 14:00:00,110.17,110.5,110.11,110.48,57909.0,95.0642,95.349,95.0125,95.3317,57909.0
2021-11-03 14:05:00,110.48,110.5,110.19,110.28,36635.0,95.3317,95.349,95.0815,95.1592,36635.0
2021-11-03 14:10:00,110.25,110.3,110.18,110.19,37017.0,95.1333,95.1764,95.0729,95.0815,37017.0
2021-11-03 14:15:00,110.17,110.28,110.14,110.27,17882.0,95.0642,95.1592,95.0384,95.1505,17882.0
2021-11-03 14:20:00,110.26,110.39,110.18,110.38,18097.0,95.1419,95.2541,95.0729,95.2454,18097.0
2021-11-03 14:25:00,110.39,110.41,110.23,110.27,11956.0,95.2541,95.2713,95.116,95.1505,11956.0
2021-11-03 14:30:00,110.26,110.36,110.26,110.31,18665.0,95.1419,95.2282,95.1419,95.185,18665.0
2021-11-03 14:35:00,110.31,110.32,110.2,110.28,21628.0,95.185,95.1937,95.0901,95.1592,21628.0
2021-11-03 14:40:00,110.28,110.47,110.27,110.47,18316.0,95.1592,95.3231,95.1505,95.3231,18316.0
2021-11-03 14:45:00,110.47,110.65,110.43,110.63,32677.0,95.3231,95.4784,95.2886,95.4612,32677.0
2021-11-03 14:50:00,110.64,110.77,110.6,110.69,73247.0,95.4698,95.582,95.4353,95.5129,73247.0
2021-11-03 14:55:00,110.69,110.74,110.58,110.6,20752.0,95.5129,95.5561,95.418,95.4353,20752.0
2021-11-03 15:00:00,110.6,110.6,110.48,110.5,20492.0,95.4353,95.4353,95.3317,95.349,20492.0
2021-11-03 15:05:00,110.52,110.54,110.39,110.49,24849.0,95.3662,95.3835,95.2541,95.3404,24849.0
2021-11-03 15:10:00,110.5,110.56,110.46,110.49,22705.0,95.349,95.4008,95.3145,95.3404,22705.0
2021-11-03 15:15:00,110.49,110.53,110.44,110.47,49868.0,95.3404,95.3749,95.2972,95.3231,49868.0
2021-11-03 15:20:00,110.48,110.49,110.38,110.47,35274.0,95.3317,95.3404,95.2454,95.3231,35274.0
2021-11-03 15:25:00,110.47,110.48,110.34,110.47,26786.0,95.3231,95.3317,95.2109,95.3231,26786.0
2021-11-03 15:30:00,110.48,110.56,110.41,110.46,51946.0,95.3317,95.4008,95.2713,95.3145,51946.0
2021-11-03 15:35:00,110.47,110.57,110.4,110.44,35085.0,95.3231,95.4094,95.2627,95.2972,35085.0
2021-11-03 15:40:00,110.45,110.61,110.43,110.61,23819.0,95.3058,95.4439,95.2886,95.4439,23819.0
2021-11-03 15:45:00,110.6,110.69,110.54,110.68,45056.0,95.4353,95.5129,95.3835,95.5043,45056.0
2021-11-03 15:50:00,110.68,110.69,110.45,110.55,66457.0,95.5043,95.5129,95.3058,95.3921,66457.0
2021-11-03 15:55:00,110.55,110.57,110.44,110.47,157746.0,95.3921,95.4094,95.2972,95.3231,157746.0
2021-11-04 09:30:00,110.6,110.6,110.19,110.41,109471.0,95.4353,95.4353,95.0815,95.2713,109471.0
2021-11-04 09:35:00,110.4,110.56,110.33,110.52,62664.0,95.2627,95.4008,95.2023,95.3662,62664.0
2021-11-04 09:40:00,110.52,110.88,110.48,110.78,64271.0,95.3662,95.6769,95.3317,95.5906,64271.0
2021-11-04 09:45:00,110.77,110.79,110.41,110.43,79523.0,95.582,95.5992,95.2713,95.2886,79523.0
2021-11-04 09:50:00,110.42,110.66,110.42,110.64,52670.0,95.28,95.4871,95.28,95.4698,52670.0
2021-11-04 09:55:00,110.65,110.68,110.54,110.65,35298.0,95.4784,95.5043,95.3835,95.4784,35298.0
2021-11-04 10:00:00,110.64,110.69,110.53,110.61,29216.0,95.4698,95.5129,95.3749,95.4439,29216.0
2021-11-04 10:05:00,110.64,110.69,110.53,110.69,25063.0,95.4698,95.5129,95.3749,95.5129,25063.0
2021-11-04 10:10:00,110.7,110.84,110.63,110.81,56275.0,95.5216,95.6424,95.4612,95.6165,56275.0
2021-11-04 10:15:00,110.81,110.91,110.7,110.73,22934.0,95.6165,95.7028,95.5216,95.5475,22934.0
2021-11-04 10:20:00,110.72,110.84,110.72,110.78,24166.0,95.5388,95.6424,95.5388,95.5906,24166.0
2021-11-04 10:25:00,110.77,110.81,110.72,110.75,24957.0,95.582,95.6165,95.5388,95.5647,24957.0
2021-11-04 10:30:00,110.74,110.78,110.64,110.72,34203.0,95.5561,95.5906,95.4698,95.5388,34203.0
2021-11-04 10:35:00,110.71,110.72,110.53,110.53,26459.0,95.5302,95.5388,95.3749,95.3749,26459.0
2021-11-04 10:40:00,110.52,110.54,110.45,110.48,20939.0,95.3662,95.3835,95.3058,95.3317,20939.0
2021-11-04 10:45:00,110.49,110.49,110.35,110.4,19001.0,95.3404,95.3404,95.2196,95.2627,19001.0
2021-11-04 10:50:00,110.4,110.41,110.31,110.33,11594.0,95.2627,95.2713,95.185,95.2023,11594.0
2021-11-04 10:55:00,110.32,110.38,110.28,110.38,14128.0,95.1937,95.2454,95.1592,95.2454,14128.0
2021-11-04 11:00:00,110.37,110.47,110.32,110.47,26446.0,95.2368,95.3231,95.1937,95.3231,26446.0
2021-11-04 11:05:00,110.47,110.49,110.35,110.39,21743.0,95.3231,95.3404,95.2196,95.2541,21743.0
2021-11-04 11:10:00,110.38,110.45,110.3,110.41,25021.0,95.2454,95.3058,95.1764,95.2713,25021.0
2021-11-04 11:15:00,110.41,110.53,110.38,110.5,32442.0,95.2713,95.3749,95.2454,95.349,32442.0
2021-11-04 11:20:00,110.48,110.51,110.39,110.39,25270.0,95.3317,95.3576,95.2541,95.2541,25270.0
2021-11-04 11:25:00,110.39,110.44,110.35,110.39,20300.0,95.2541,95.2972,95.2196,95.2541,20300.0
2021-11-04 11:30:00,110.38,110.49,110.31,110.38,17355.0,95.2454,95.3404,95.185,95.2454,17355.0
2021-11-04 11:35:00,110.38,110.45,110.32,110.42,21729.0,95.2454,95.3058,95.1937,95.28,21729.0
2021-11-04 11:40:00,110.4,110.49,110.37,110.45,18595.0,95.2627,95.3404,95.2368,95.3058,18595.0
2021-11-04 11:45:00,110.44,110.45,110.36,110.41,10024.0,95.2972,95.3058,95.2282,95.2713,10024.0
2021-11-04 11:50:00,110.4,110.45,110.36,110.43,11139.0,95.2627,95.3058,95.2282,95.2886,11139.0
2021-11-04 11:55:00,110.42,110.48,110.37,110.48,24068.0,95.28,95.3317,95.2368,95.3317,24068.0
2021-11-04 12:00:00,110.48,110.5,110.33,110.39,16331.0,95.3317,95.349,95.2023,95.2541,16331.0
2021-11-04 12:05:00,110.39,110.4,110.34,110.35,15351.0,95.2541,95.2627,95.2109,95.2196,15351.0
2021-11-04 12:10:00,110.36,110.41,110.3,110.37,44886.0,95.2282,95.2713,95.1764,95.2368,44886.0
2021-11-04 12:15:00,110.37,110.38,110.21,110.21,14308.0,95.2368,95.2454,95.0988,95.0988,14308.0
2021-11-04 12:20:00,110.21,110.23,110.11,110.11,15066.0,95.0988,95.116,95.0125,95.0125,15066.0
2021-11-04 12:25:00,110.13,110.21,110.12,110.17,10667.0,95.0297,95.0988,95.0211,95.0642,10667.0
2021-11-04 12:30:00,110.15,110.16,110.06,110.13,10850.0,95.047,95.0556,94.9693,95.0297,10850.0
2021-11-04 12:35:00,110.12,110.14,110.01,110.04,6127.0,95.0211,95.0384,94.9262,94.9521,6127.0
2021-11-04 12:40:00,110.05,110.06,109.99,110.06,15796.0,94.9607,94.9693,94.9089,94.9693,15796.0
2021-11-04 12:45:00,110.07,110.1,110.02,110.04,11745.0,94.978,95.0038,94.9348,94.9521,11745.0
2021-11-04 12:50:00,110.04,110.07,110.01,110.03,8642.0,94.9521,94.978,94.9262,94.9434,8642.0
2021-11-04 12:55:00,110.04,110.08,110.0,110.03,12753.0,94.9521,94.9866,94.9175,94.9434,12753.0
2021-11-04 13:00:00,110.04,110.06,109.93,109.97,14839.0,94.9521,94.9693,94.8571,94.8917,14839.0
2021-11-04 13:05:00,109.96,109.97,109.9,109.91,14867.0,94.883,94.8917,94.8313,94.8399,14867.0
2021-11-04 13:10:00,109.91,109.97,109.89,109.95,19031.0,94.8399,94.8917,94.8226,94.8744,19031.0
2021-11-04 13:15:00,109.97,110.0,109.91,110.0,15158.0,94.8917,94.9175,94.8399,94.9175,15158.0
2021-11-04 13:20:00,109.99,110.02,109.95,109.98,16107.0,94.9089,94.9348,94.8744,94.9003,16107.0
2021-11-04 13:25:00,109.97,109.99,109.89,109.94,25775.0,94.8917,94.9089,94.8226,94.8658,25775.0
2021-11-04 13:30:00,109.92,109.96,109.78,109.79,15939.0,94.8485,94.883,94.7277,94.7363,15939.0
2021-11-04 13:35:00,109.78,109.79,109.71,109.76,31357.0,94.7277,94.7363,94.6673,94.7105,31357.0
2021-11-04 13:40:00,109.75,109.78,109.68,109.76,23252.0,94.7018,94.7277,94.6414,94.7105,23252.0
2021-11-04 13:45:00,109.76,109.82,109.74,109.8,15284.0,94.7105,94.7622,94.6932,94.745,15284.0
2021-11-04 13:50:00,109.81,109.83,109.73,109.78,8227.0,94.7536,94.7709,94.6846,94.7277,8227.0
2021-11-04 13:55:00,109.79,109.79,109.73,109.74,17693.0,94.7363,94.7363,94.6846,94.6932,17693.0
2021-11-04 14:00:00,109.75,109.75,109.54,109.54,23337.0,94.7018,94.7018,94.5206,94.5206,23337.0
2021-11-04 14:05:00,109.53,109.55,109.42,109.46,19495.0,94.512,94.5292,94.4171,94.4516,19495.0
2021-11-04 14:10:00,109.44,109.48,109.39,109.43,17085.0,94.4343,94.4688,94.3912,94.4257,17085.0
2021-11-04 14:15:00,109.42,109.43,109.22,109.22,29919.0,94.4171,94.4257,94.2445,94.2445,29919.0
2021-11-04 14:20:00,109.22,109.27,109.15,109.21,20465.0,94.2445,94.2876,94.1841,94.2359,20465.0
2021-11-04 14:25:00,109.2,109.2,109.07,109.1,14556.0,94.2272,94.2272,94.1151,94.141,14556.0
2021-11-04 14:30:00,109.12,109.23,109.04,109.23,76612.0,94.1582,94.2531,94.0892,94.2531,76612.0
2021-11-04 14:35:00,109.23,109.23,109.06,109.12,41713.0,94.2531,94.2531,94.1064,94.1582,41713.0
2021-11-04 14:40:00,109.13,109.19,109.05,109.06,15391.0,94.1668,94.2186,94.0978,94.1064,15391.0
2021-11-04 14:45:00,109.04,109.12,108.97,108.98,32479.0,94.0892,94.1582,94.0288,94.0374,32479.0
2021-11-04 14:50:00,108.98,109.05,108.97,109.04,26082.0,94.0374,94.0978,94.0288,94.0892,26082.0
2021-11-04 14:55:00,109.04,109.11,109.02,109.08,37632.0,94.0892,94.1496,94.0719,94.1237,37632.0
2021-11-04 15:00:00,109.09,109.24,109.09,109.24,27450.0,94.1323,94.2618,94.1323,94.2618,27450.0
2021-11-04 15:05:00,109.25,109.32,109.16,109.29,19629.0,94.2704,94.3308,94.1927,94.3049,19629.0
2021-11-04 15:10:00,109.31,109.35,109.25,109.26,18203.0,94.3222,94.3567,94.2704,94.279,18203.0
2021-11-04 15:15:00,109.29,109.36,109.2,109.25,31253.0,94.3049,94.3653,94.2272,94.2704,31253.0
2021-11-04 15:20:00,109.25,109.4,109.24,109.34,50111.0,94.2704,94.3998,94.2618,94.348,50111.0
2021-11-04 15:25:00,109.33,109.35,109.18,109.19,56867.0,94.3394,94.3567,94.21,94.2186,56867.0
2021-11-04 15:30:00,109.19,109.41,109.11,109.4,66264.0,94.2186,94.4084,94.1496,94.3998,66264.0
2021-11-04 15:35:00,109.42,109.5,109.28,109.29,50579.0,94.4171,94.4861,94.2963,94.3049,50579.0
2021-11-04 15:40:00,109.3,109.34,109.21,109.32,39976.0,94.3135,94.348,94.2359,94.3308,39976.0
2021-11-04 15:45:00,109.32,109.37,109.2,109.21,92984.0,94.3308,94.3739,94.2272,94.2359,92984.0
2021-11-04 15:50:00,109.21,109.43,109.21,109.41,68983.0,94.2359,94.4257,94.2359,94.4084,68983.0
2021-11-04 15:55:00,109.41,109.42,109.29,109.42,223805.0,94.4084,94.4171,94.3049,94.4171,223805.0
2021-11-05 09:30:00,110.39,110.83,110.3,110.77,70880.0,95.2541,95.6337,95.1764,95.582,70880.0
2021-11-05 09:35:00,110.77,110.88,110.63,110.7,43454.0,95.582,95.6769,95.4612,95.5216,43454.0
2021-11-05 09:40:00,110.69,110.99,110.67,110.98,70373.0,95.5129,95.7718,95.4957,95.7632,70373.0
2021-11-05 09:45:00,110.99,111.09,110.79,110.96,79599.0,95.7718,95.8581,95.5992,95.7459,79599.0
2021-11-05 09:50:00,110.99,111.12,110.93,111.09,43231.0,95.7718,95.884,95.72,95.8581,43231.0
2021-11-05 09:55:00,111.09,111.26,111.06,111.1,46002.0,95.8581,96.0048,95.8322,95.8667,46002.0
2021-11-05 10:00:00,111.09,111.27,111.03,111.11,52959.0,95.8581,96.0134,95.8063,95.8754,52959.0
2021-11-05 10:05:00,111.1,111.19,111.09,111.11,25361.0,95.8667,95.9444,95.8581,95.8754,25361.0
2021-11-05 10:10:00,111.14,111.14,110.89,110.9,25021.0,95.9012,95.9012,95.6855,95.6941,25021.0
2021-11-05 10:15:00,110.88,110.89,110.55,110.57,52609.0,95.6769,95.6855,95.3921,95.4094,52609.0
2021-11-05 10:20:00,110.55,110.6,110.43,110.47,42676.0,95.3921,95.4353,95.2886,95.3231,42676.0
2021-11-05 10:25:00,110.48,110.48,110.29,110.4,19766.0,95.3317,95.3317,95.1678,95.2627,19766.0
2021-11-05 10:30:00,110.39,110.56,110.34,110.42,23697.0,95.2541,95.4008,95.2109,95.28,23697.0
2021-11-05 10:35:00,110.42,110.47,110.3,110.37,35626.0,95.28,95.3231,95.1764,95.2368,35626.0
2021-11-05 10:40:00,110.33,110.42,110.31,110.38,16255.0,95.2023,95.28,95.185,95.2454,16255.0
2021-11-05 10:45:00,110.4,110.53,110.35,110.36,21029.0,95.2627,95.3749,95.2196,95.2282,21029.0
2021-11-05 10:50:00,110.32,110.44,110.28,110.44,36055.0,95.1937,95.2972,95.1592,95.2972,36055.0
2021-11-05 10:55:00,110.44,110.47,110.31,110.44,24352.0,95.2972,95.3231,95.185,95.2972,24352.0
2021-11-05 11:00:00,110.48,110.52,110.4,110.42,10829.0,95.3317,95.3662,95.2627,95.28,10829.0
2021-11-05 11:05:00,110.43,110.46,110.26,110.32,70322.0,95.2886,95.3145,95.1419,95.1937,70322.0
2021-11-05 11:10:00,110.32,110.46,110.32,110.37,12711.0,95.1937,95.3145,95.1937,95.2368,12711.0
2021-11-05 11:15:00,110.36,110.42,110.25,110.26,70298.0,95.2282,95.28,95.1333,95.1419,70298.0
2021-11-05 11:20:00,110.26,110.43,110.26,110.33,17825.0,95.1419,95.2886,95.1419,95.2023,17825.0
2021-11-05 11:25:00,110.31,110.36,110.24,110.33,12680.0,95.185,95.2282,95.1246,95.2023,12680.0
2021-11-05 11:30:00,110.36,110.36,110.22,110.24,14583.0,95.2282,95.2282,95.1074,95.1246,14583.0
2021-11-05 11:35:00,110.25,110.33,110.22,110.32,12513.0,95.1333,95.2023,95.1074,95.1937,12513.0
2021-11-05 11:40:00,110.34,110.4,110.26,110.32,34579.0,95.2109,95.2627,95.1419,95.1937,34579.0
2021-11-05 11:45:00,110.3,110.35,110.24,110.34,12960.0,95.1764,95.2196,95.1246,95.2109,12960.0
2021-11-05 11:50:00,110.33,110.41,110.26,110.32,22648.0,95.2023,95.2713,95.1419,95.1937,22648.0
2021-11-05 11:55:00,110.32,110.33,110.19,110.19,14032.0,95.1937,95.2023,95.0815,95.0815,14032.0
2021-11-05 12:00:00,110.19,110.3,110.18,110.24,23882.0,95.0815,95.1764,95.0729,95.1246,23882.0
2021-11-05 12:05:00,110.23,110.26,110.2,110.25,10633.0,95.116,95.1419,95.0901,95.1333,10633.0
2021-11-05 12:10:00,110.25,110.27,110.16,110.16,9633.0,95.1333,95.1505,95.0556,95.0556,9633.0
2021-11-05 12:15:00,110.18,110.22,110.1,110.1,32371.0,95.0729,95.1074,95.0038,95.0038,32371.0
2021-11-05 12:20:00,110.11,110.11,110.02,110.02,9702.0,95.0125,95.0125,94.9348,94.9348,9702.0
2021-11-05 12:25:00,110.02,110.18,110.0,110.18,19079.0,94.9348,95.0729,94.9175,95.0729,19079.0
2021-11-05 12:30:00,110.18,110.31,110.18,110.31,8965.0,95.0729,95.185,95.0729,95.185,8965.0
2021-11-05 12:35:00,110.33,110.33,110.27,110.3,10161.0,95.2023,95.2023,95.1505,95.1764,10161.0
2021-11-05 12:40:00,110.33,110.33,110.25,110.28,30809.0,95.2023,95.2023,95.1333,95.1592,30809.0
2021-11-05 12:45:00,110.28,110.28,110.21,110.25,9174.0,95.1592,95.1592,95.0988,95.1333,9174.0
2021-11-05 12:50:00,110.24,110.3,110.2,110.28,11757.0,95.1246,95.1764,95.0901,95.1592,11757.0
2021-11-05 12:55:00,110.29,110.29,110.18,110.23,3800.0,95.1678,95.1678,95.0729,95.116,3800.0
2021-11-05 13:00:00,110.23,110.29,110.22,110.26,11122.0,95.116,95.1678,95.1074,95.1419,11122.0
2021-11-05 13:05:00,110.27,110.28,110.14,110.14,12759.0,95.1505,95.1592,95.0384,95.0384,12759.0
2021-11-05 13:10:00,110.14,110.15,110.04,110.09,27057.0,95.0384,95.047,94.9521,94.9952,27057.0
2021-11-05 13:15:00,110.09,110.14,110.08,110.11,20964.0,94.9952,95.0384,94.9866,95.0125,20964.0
2021-11-05 13:20:00,110.11,110.21,110.11,110.11,9198.0,95.0125,95.0988,95.0125,95.0125,9198.0
2021-11-05 13:25:00,110.09,110.09,109.97,109.98,14666.0,94.9952,94.9952,94.8917,94.9003,14666.0
2021-11-05 13:30:00,109.98,110.16,109.94,110.14,16514.0,94.9003,95.0556,94.8658,95.0384,16514.0
2021-11-05 13:35:00,110.15,110.15,110.01,110.01,6790.0,95.047,95.047,94.9262,94.9262,6790.0
2021-11-05 13:40:00,109.99,110.02,109.92,109.93,7568.0,94.9089,94.9348,94.8485,94.8571,7568.0
2021-11-05 13:45:00,109.95,109.98,109.89,109.9,10221.0,94.8744,94.9003,94.8226,94.8313,10221.0
2021-11-05 13:50:00,109.9,109.98,109.88,109.95,20139.0,94.8313,94.9003,94.814,94.8744,20139.0
2021-11-05 13:55:00,109.96,110.03,109.93,110.02,17880.0,94.883,94.9434,94.8571,94.9348,17880.0
2021-11-05 14:00:00,110.01,110.1,109.98,110.09,16749.0,94.9262,95.0038,94.9003,94.9952,16749.0
2021-11-05 14:05:00,110.11,110.22,110.11,110.22,32356.0,95.0125,95.1074,95.0125,95.1074,32356.0
2021-11-05 14:10:00,110.21,110.24,110.17,110.23,8472.0,95.0988,95.1246,95.0642,95.116,8472.0
2021-11-05 14:15:00,110.23,110.23,110.15,110.19,29037.0,95.116,95.116,95.047,95.0815,29037.0
2021-11-05 14:20:00,110.18,110.18,110.06,110.06,14142.0,95.0729,95.0729,94.9693,94.9693,14142.0
2021-11-05 14:25:00,110.06,110.13,110.0,110.13,29306.0,94.9693,95.0297,94.9175,95.0297,29306.0
2021-11-05 14:30:00,110.12,110.21,110.11,110.19,16122.0,95.0211,95.0988,95.0125,95.0815,16122.0
2021-11-05 14:35:00,110.17,110.18,110.13,110.16,19256.0,95.0642,95.0729,95.0297,95.0556,19256.0
2021-11-05 14:40:00,110.15,110.18,110.12,110.15,10437.0,95.047,95.0729,95.0211,95.047,10437.0
2021-11-05 14:45:00,110.15,110.15,110.1,110.14,26826.0,95.047,95.047,95.0038,95.0384,26826.0
2021-11-05 14:50:00,110.14,110.17,110.12,110.13,26324.0,95.0384,95.0642,95.0211,95.0297,26324.0
2021-11-05 14:55:00,110.14,110.15,110.1,110.11,19467.0,95.0384,95.047,95.0038,95.0125,19467.0
2021-11-05 15:00:00,110.11,110.11,109.97,110.06,16362.0,95.0125,95.0125,94.8917,94.9693,16362.0
2021-11-05 15:05:00,110.07,110.17,110.03,110.17,41921.0,94.978,95.0642,94.9434,95.0642,41921.0
2021-11-05 15:10:00,110.16,110.2,110.12,110.15,11029.0,95.0556,95.0901,95.0211,95.047,11029.0
2021-11-05 15:15:00,110.14,110.16,110.08,110.1,26466.0,95.0384,95.0556,94.9866,95.0038,26466.0
2021-11-05 15:20:00,110.1,110.15,110.06,110.14,31584.0,95.0038,95.047,94.9693,95.0384,31584.0
2021-11-05 15:25:00,110.15,110.15,109.95,109.99,26740.0,95.047,95.047,94.8744,94.9089,26740.0
2021-11-05 15:30:00,110.0,110.07,109.95,110.07,40540.0,94.9175,94.978,94.8744,94.978,40540.0
2021-11-05 15:35:00,110.08,110.24,110.08,110.15,62094.0,94.9866,95.1246,94.9866,95.047,62094.0
2021-11-05 15:40:00,110.16,110.17,110.01,110.06,36457.0,95.0556,95.0642,94.9262,94.9693,36457.0
2021-11-05 15:45:00,110.06,110.11,109.94,109.94,74554.0,94.9693,95.0125,94.8658,94.8658,74554.0
2021-11-05 15:50:00,109.95,110.18,109.95,110.0,88964.0,94.8744,95.0729,94.8744,94.9175,88964.0
2021-11-05 15:55:00,110.0,110.08,109.93,110.05,204560.0,94.9175,94.9866,94.8571,94.9607,204560.0
2021-11-08 09:30:00,110.38,110.58,109.7,109.7,92825.0,95.2454,95.418,94.6587,94.6587,92825.0
2021-11-08 09:35:00,109.69,109.83,109.46,109.48,58187.0,94.6501,94.7709,94.4516,94.4688,58187.0
2021-11-08 09:40:00,109.46,109.48,109.21,109.22,50439.0,94.4516,94.4688,94.2359,94.2445,50439.0
2021-11-08 09:45:00,109.26,109.57,109.19,109.42,71594.0,94.279,94.5465,94.2186,94.4171,71594.0
2021-11-08 09:50:00,109.41,109.61,109.29,109.51,41086.0,94.4084,94.581,94.3049,94.4947,41086.0
2021-11-08 09:55:00,109.56,109.6,109.32,109.59,47756.0,94.5379,94.5724,94.3308,94.5638,47756.0
2021-11-08 10:00:00,109.64,109.67,109.47,109.59,38580.0,94.6069,94.6328,94.4602,94.5638,38580.0
2021-11-08 10:05:00,109.59,109.69,109.51,109.64,22220.0,94.5638,94.6501,94.4947,94.6069,22220.0
2021-11-08 10:10:00,109.63,109.8,109.5,109.76,29310.0,94.5983,94.745,94.4861,94.7105,29310.0
2021-11-08 10:15:00,109.75,109.93,109.72,109.86,25901.0,94.7018,94.8571,94.6759,94.7967,25901.0
2021-11-08 10:20:00,109.86,109.87,109.73,109.76,22427.0,94.7967,94.8054,94.6846,94.7105,22427.0
2021-11-08 10:25:00,109.79,109.83,109.69,109.75,47093.0,94.7363,94.7709,94.6501,94.7018,47093.0
2021-11-08 10:30:00,109.75,109.87,109.7,109.82,18373.0,94.7018,94.8054,94.6587,94.7622,18373.0
2021-11-08 10:35:00,109.81,109.89,109.76,109.77,34049.0,94.7536,94.8226,94.7105,94.7191,34049.0
2021-11-08 10:40:00,109.79,109.81,109.62,109.76,69678.0,94.7363,94.7536,94.5897,94.7105,69678.0
2021-11-08 10:45:00,109.76,109.87,109.71,109.85,27003.0,94.7105,94.8054,94.6673,94.7881,27003.0
2021-11-08 10:50:00,109.84,109.84,109.64,109.68,29243.0,94.7795,94.7795,94.6069,94.6414,29243.0
2021-11-08 10:55:00,109.68,109.68,109.49,109.61,27992.0,94.6414,94.6414,94.4775,94.581,27992.0
2021-11-08 11:00:00,109.62,109.75,109.59,109.71,12056.0,94.5897,94.7018,94.5638,94.6673,12056.0
2021-11-08 11:05:00,109.71,109.77,109.67,109.74,58864.0,94.6673,94.7191,94.6328,94.6932,58864.0
2021-11-08 11:10:00,109.75,109.87,109.74,109.87,19931.0,94.7018,94.8054,94.6932,94.8054,19931.0
2021-11-08 11:15:00,109.87,110.02,109.87,109.96,27349.0,94.8054,94.9348,94.8054,94.883,27349.0
2021-11-08 11:20:00,109.96,109.97,109.88,109.91,10676.0,94.883,94.8917,94.814,94.8399,10676.0
2021-11-08 11:25:00,109.92,110.04,109.92,109.95,23969.0,94.8485,94.9521,94.8485,94.8744,23969.0
2021-11-08 11:30:00,109.97,110.01,109.89,109.91,27278.0,94.8917,94.9262,94.8226,94.8399,27278.0
2021-11-08 11:35:00,109.89,109.94,109.82,109.88,16649.0,94.8226,94.8658,94.7622,94.814,16649.0
2021-11-08 11:40:00,109.89,109.95,109.86,109.89,12118.0,94.8226,94.8744,94.7967,94.8226,12118.0
2021-11-08 11:45:00,109.89,109.92,109.85,109.88,43877.0,94.8226,94.8485,94.7881,94.814,43877.0
2021-11-08 11:50:00,109.91,109.93,109.85,109.93,8683.0,94.8399,94.8571,94.7881,94.8571,8683.0
2021-11-08 11:55:00,109.92,109.93,109.88,109.88,34532.0,94.8485,94.8571,94.814,94.814,34532.0
2021-11-08 12:00:00,109.88,109.92,109.75,109.75,18940.0,94.814,94.8485,94.7018,94.7018,18940.0
2021-11-08 12:05:00,109.77,109.86,109.73,109.73,13184.0,94.7191,94.7967,94.6846,94.6846,13184.0
2021-11-08 12:10:00,109.73,109.77,109.72,109.75,10552.0,94.6846,94.7191,94.6759,94.7018,10552.0
2021-11-08 12:15:00,109.75,109.83,109.73,109.82,7791.0,94.7018,94.7709,94.6846,94.7622,7791.0
2021-11-08 12:20:00,109.81,109.88,109.78,109.82,63613.0,94.7536,94.814,94.7277,94.7622,63613.0
2021-11-08 12:25:00,109.81,109.87,109.81,109.86,16452.0,94.7536,94.8054,94.7536,94.7967,16452.0
2021-11-08 12:30:00,109.86,109.87,109.79,109.87,62996.0,94.7967,94.8054,94.7363,94.8054,62996.0
2021-11-08 12:35:00,109.86,109.89,109.79,109.8,41610.0,94.7967,94.8226,94.7363,94.745,41610.0
2021-11-08 12:40:00,109.8,109.81,109.67,109.71,11335.0,94.745,94.7536,94.6328,94.6673,11335.0
2021-11-08 12:45:00,109.72,109.77,109.62,109.65,20153.0,94.6759,94.7191,94.5897,94.6155,20153.0
2021-11-08 12:50:00,109.64,109.66,109.6,109.62,20117.0,94.6069,94.6242,94.5724,94.5897,20117.0
2021-11-08 12:55:00,109.63,109.68,109.56,109.68,11193.0,94.5983,94.6414,94.5379,94.6414,11193.0
2021-11-08 13:00:00,109.68,109.69,109.65,109.66,47257.0,94.6414,94.6501,94.6155,94.6242,47257.0
2021-11-08 13:05:00,109.66,109.66,109.58,109.59,61658.0,94.6242,94.6242,94.5551,94.5638,61658.0
2021-11-08 13:10:00,109.59,109.63,109.53,109.58,21099.0,94.5638,94.5983,94.512,94.5551,21099.0
2021-11-08 13:15:00,109.57,109.6,109.52,109.53,18619.0,94.5465,94.5724,94.5034,94.512,18619.0
2021-11-08 13:20:00,109.52,109.6,109.51,109.57,18211.0,94.5034,94.5724,94.4947,94.5465,18211.0
2021-11-08 13:25:00,109.57,109.68,109.57,109.64,17959.0,94.5465,94.6414,94.5465,94.6069,17959.0
2021-11-08 13:30:00,109.64,109.66,109.58,109.63,21905.0,94.6069,94.6242,94.5551,94.5983,21905.0
2021-11-08 13:35:00,109.62,109.74,109.62,109.7,18181.0,94.5897,94.6932,94.5897,94.6587,18181.0
2021-11-08 13:40:00,109.69,109.73,109.68,109.72,6523.0,94.6501,94.6846,94.6414,94.6759,6523.0
2021-11-08 13:45:00,109.71,109.74,109.71,109.72,8328.0,94.6673,94.6932,94.6673,94.6759,8328.0
2021-11-08 13:50:00,109.72,109.74,109.68,109.7,22158.0,94.6759,94.6932,94.6414,94.6587,22158.0
2021-11-08 13:55:00,109.7,109.77,109.69,109.73,13760.0,94.6587,94.7191,94.6501,94.6846,13760.0
2021-11-08 14:00:00,109.73,109.76,109.69,109.73,13280.0,94.6846,94.7105,94.6501,94.6846,13280.0
2021-11-08 14:05:00,109.73,109.77,109.7,109.77,12767.0,94.6846,94.7191,94.6587,94.7191,12767.0
2021-11-08 14:10:00,109.75,109.75,109.66,109.66,12300.0,94.7018,94.7018,94.6242,94.6242,12300.0
2021-11-08 14:15:00,109.66,109.66,109.59,109.63,12206.0,94.6242,94.6242,94.5638,94.5983,12206.0
2021-11-08 14:20:00,109.63,109.65,109.58,109.6,6906.0,94.5983,94.6155,94.5551,94.5724,6906.0
2021-11-08 14:25:00,109.61,109.7,109.6,109.68,39610.0,94.581,94.6587,94.5724,94.6414,39610.0
2021-11-08 14:30:00,109.66,109.8,109.66,109.78,50207.0,94.6242,94.745,94.6242,94.7277,50207.0
2021-11-08 14:35:00,109.78,109.79,109.75,109.78,14964.0,94.7277,94.7363,94.7018,94.7277,14964.0
2021-11-08 14:40:00,109.77,109.8,109.72,109.74,14197.0,94.7191,94.745,94.6759,94.6932,14197.0
2021-11-08 14:45:00,109.74,109.8,109.71,109.79,11104.0,94.6932,94.745,94.6673,94.7363,11104.0
2021-11-08 14:50:00,109.79,109.79,109.74,109.76,10740.0,94.7363,94.7363,94.6932,94.7105,10740.0
2021-11-08 14:55:00,109.75,109.8,109.73,109.79,17430.0,94.7018,94.745,94.6846,94.7363,17430.0
2021-11-08 15:00:00,109.81,109.83,109.78,109.82,14510.0,94.7536,94.7709,94.7277,94.7622,14510.0
2021-11-08 15:05:00,109.8,109.88,109.79,109.8,42574.0,94.745,94.814,94.7363,94.745,42574.0
2021-11-08 15:10:00,109.79,109.82,109.72,109.72,20883.0,94.7363,94.7622,94.6759,94.6759,20883.0
2021-11-08 15:15:00,109.71,109.71,109.58,109.58,12563.0,94.6673,94.6673,94.5551,94.5551,12563.0
2021-11-08 15:20:00,109.59,109.66,109.59,109.64,18977.0,94.5638,94.6242,94.5638,94.6069,18977.0
2021-11-08 15:25:00,109.64,109.66,109.58,109.61,17413.0,94.6069,94.6242,94.5551,94.581,17413.0
2021-11-08 15:30:00,109.6,109.62,109.45,109.62,32133.0,94.5724,94.5897,94.443,94.5897,32133.0
2021-11-08 15:35:00,109.61,109.7,109.6,109.68,23015.0,94.581,94.6587,94.5724,94.6414,23015.0
2021-11-08 15:40:00,109.68,109.69,109.6,109.6,27094.0,94.6414,94.6501,94.5724,94.5724,27094.0
2021-11-08 15:45:00,109.6,109.65,109.53,109.65,39434.0,94.5724,94.6155,94.512,94.6155,39434.0
2021-11-08 15:50:00,109.65,109.88,109.64,109.86,53948.0,94.6155,94.814,94.6069,94.7967,53948.0
2021-11-08 15:55:00,109.86,109.9,109.84,109.89,114790.0,94.7967,94.8313,94.7795,94.8226,114790.0
2021-11-09 09:30:00,109.9,110.12,109.88,109.92,73046.0,94.8313,95.0211,94.814,94.8485,73046.0
2021-11-09 09:35:00,109.93,110.07,109.86,109.95,90790.0,94.8571,94.978,94.7967,94.8744,90790.0
2021-11-09 09:40:00,109.96,110.23,109.94,110.11,94442.0,94.883,95.116,94.8658,95.0125,94442.0
2021-11-09 09:45:00,110.12,110.28,110.1,110.21,51038.0,95.0211,95.1592,95.0038,95.0988,51038.0
2021-11-09 09:50:00,110.2,110.32,110.15,110.27,37547.0,95.0901,95.1937,95.047,95.1505,37547.0
2021-11-09 09:55:00,110.26,110.31,110.08,110.15,38992.0,95.1419,95.185,94.9866,95.047,38992.0
2021-11-09 10:00:00,110.13,110.19,109.89,109.94,44255.0,95.0297,95.0815,94.8226,94.8658,44255.0
2021-11-09 10:05:00,109.95,110.14,109.94,110.09,27385.0,94.8744,95.0384,94.8658,94.9952,27385.0
2021-11-09 10:10:00,110.08,110.21,110.08,110.15,25122.0,94.9866,95.0988,94.9866,95.047,25122.0
2021-11-09 10:15:00,110.13,110.15,109.8,109.83,48523.0,95.0297,95.047,94.745,94.7709,48523.0
2021-11-09 10:20:00,109.86,109.98,109.86,109.96,13917.0,94.7967,94.9003,94.7967,94.883,13917.0
2021-11-09 10:25:00,109.98,110.09,109.95,110.03,18214.0,94.9003,94.9952,94.8744,94.9434,18214.0
2021-11-09 10:30:00,110.02,110.15,110.0,110.1,19846.0,94.9348,95.047,94.9175,95.0038,19846.0
2021-11-09 10:35:00,110.1,110.15,109.99,109.99,15525.0,95.0038,95.047,94.9089,94.9089,15525.0
2021-11-09 10:40:00,109.98,110.0,109.91,109.98,11706.0,94.9003,94.9175,94.8399,94.9003,11706.0
2021-11-09 10:45:00,109.99,110.02,109.93,110.02,8684.0,94.9089,94.9348,94.8571,94.9348,8684.0
2021-11-09 10:50:00,110.01,110.04,109.97,109.99,11056.0,94.9262,94.9521,94.8917,94.9089,11056.0
2021-11-09 10:55:00,110.01,110.03,109.92,109.96,23224.0,94.9262,94.9434,94.8485,94.883,23224.0
2021-11-09 11:00:00,109.97,110.05,109.97,109.99,18181.0,94.8917,94.9607,94.8917,94.9089,18181.0
2021-11-09 11:05:00,109.97,109.97,109.91,109.91,16058.0,94.8917,94.8917,94.8399,94.8399,16058.0
2021-11-09 11:10:00,109.91,109.94,109.8,109.88,18610.0,94.8399,94.8658,94.745,94.814,18610.0
2021-11-09 11:15:00,109.88,110.07,109.87,110.05,11336.0,94.814,94.978,94.8054,94.9607,11336.0
2021-11-09 11:20:00,110.04,110.04,109.91,109.91,16083.0,94.9521,94.9521,94.8399,94.8399,16083.0
2021-11-09 11:25:00,109.89,109.95,109.87,109.89,7306.0,94.8226,94.8744,94.8054,94.8226,7306.0
2021-11-09 11:30:00,109.89,109.94,109.87,109.89,22119.0,94.8226,94.8658,94.8054,94.8226,22119.0
2021-11-09 11:35:00,109.9,110.04,109.85,109.99,57440.0,94.8313,94.9521,94.7881,94.9089,57440.0
2021-11-09 11:40:00,109.97,110.12,109.94,110.12,12756.0,94.8917,95.0211,94.8658,95.0211,12756.0
2021-11-09 11:45:00,110.1,110.1,110.01,110.02,20261.0,95.0038,95.0038,94.9262,94.9348,20261.0
2021-11-09 11:50:00,110.02,110.03,109.94,109.94,24360.0,94.9348,94.9434,94.8658,94.8658,24360.0
2021-11-09 11:55:00,109.93,109.95,109.88,109.91,26263.0,94.8571,94.8744,94.814,94.8399,26263.0
2021-11-09 12:00:00,109.89,109.93,109.85,109.91,9892.0,94.8226,94.8571,94.7881,94.8399,9892.0
2021-11-09 12:05:00,109.9,109.97,109.89,109.94,5418.0,94.8313,94.8917,94.8226,94.8658,5418.0
2021-11-09 12:10:00,109.94,110.04,109.92,110.03,11222.0,94.8658,94.9521,94.8485,94.9434,11222.0
2021-11-09 12:15:00,110.02,110.06,110.02,110.04,19173.0,94.9348,94.9693,94.9348,94.9521,19173.0
2021-11-09 12:20:00,110.04,110.08,110.02,110.05,38554.0,94.9521,94.9866,94.9348,94.9607,38554.0
2021-11-09 12:25:00,110.07,110.07,110.02,110.04,22365.0,94.978,94.978,94.9348,94.9521,22365.0
2021-11-09 12:30:00,110.05,110.09,110.02,110.07,13935.0,94.9607,94.9952,94.9348,94.978,13935.0
2021-11-09 12:35:00,110.06,110.13,110.04,110.06,16242.0,94.9693,95.0297,94.9521,94.9693,16242.0
2021-11-09 12:40:00,110.06,110.08,110.0,110.06,16893.0,94.9693,94.9866,94.9175,94.9693,16893.0
2021-11-09 12:45:00,110.05,110.05,109.95,109.98,9706.0,94.9607,94.9607,94.8744,94.9003,9706.0
2021-11-09 12:50:00,109.98,110.07,109.98,110.02,14396.0,94.9003,94.978,94.9003,94.9348,14396.0
2021-11-09 12:55:00,110.02,110.04,109.99,110.0,9008.0,94.9348,94.9521,94.9089,94.9175,9008.0
2021-11-09 13:00:00,110.01,110.01,109.92,109.95,10411.0,94.9262,94.9262,94.8485,94.8744,10411.0
2021-11-09 13:05:00,109.96,110.02,109.93,110.0,7839.0,94.883,94.9348,94.8571,94.9175,7839.0
2021-11-09 13:10:00,110.0,110.01,109.96,109.98,8513.0,94.9175,94.9262,94.883,94.9003,8513.0
2021-11-09 13:15:00,109.98,110.05,109.98,110.04,8290.0,94.9003,94.9607,94.9003,94.9521,8290.0
2021-11-09 13:20:00,110.05,110.05,109.98,109.98,7166.0,94.9607,94.9607,94.9003,94.9003,7166.0
2021-11-09 13:25:00,109.98,110.02,109.92,110.01,10605.0,94.9003,94.9348,94.8485,94.9262,10605.0
2021-11-09 13:30:00,110.02,110.09,110.02,110.08,17178.0,94.9348,94.9952,94.9348,94.9866,17178.0
2021-11-09 13:35:00,110.09,110.14,110.08,110.14,24595.0,94.9952,95.0384,94.9866,95.0384,24595.0
2021-11-09 13:40:00,110.14,110.22,110.13,110.22,10598.0,95.0384,95.1074,95.0297,95.1074,10598.0
2021-11-09 13:45:00,110.23,110.25,110.2,110.2,8380.0,95.116,95.1333,95.0901,95.0901,8380.0
2021-11-09 13:50:00,110.23,110.25,110.18,110.23,11506.0,95.116,95.1333,95.0729,95.116,11506.0
2021-11-09 13:55:00,110.23,110.26,110.2,110.23,18665.0,95.116,95.1419,95.0901,95.116,18665.0
2021-11-09 14:00:00,110.22,110.22,110.13,110.14,25044.0,95.1074,95.1074,95.0297,95.0384,25044.0
2021-11-09 14:05:00,110.15,110.15,110.02,110.02,7697.0,95.047,95.047,94.9348,94.9348,7697.0
2021-11-09 14:10:00,110.03,110.04,109.93,110.0,21221.0,94.9434,94.9521,94.8571,94.9175,21221.0
2021-11-09 14:15:00,110.01,110.12,110.0,110.09,13452.0,94.9262,95.0211,94.9175,94.9952,13452.0
2021-11-09 14:20:00,110.08,110.15,110.08,110.11,13056.0,94.9866,95.047,94.9866,95.0125,13056.0
2021-11-09 14:25:00,110.11,110.14,110.05,110.07,11681.0,95.0125,95.0384,94.9607,94.978,11681.0
2021-11-09 14:30:00,110.07,110.12,110.06,110.12,7289.0,94.978,95.0211,94.9693,95.0211,7289.0
2021-11-09 14:35:00,110.11,110.17,110.11,110.17,14068.0,95.0125,95.0642,95.0125,95.0642,14068.0
2021-11-09 14:40:00,110.19,110.23,110.18,110.21,18343.0,95.0815,95.116,95.0729,95.0988,18343.0
2021-11-09 14:45:00,110.2,110.2,110.08,110.09,16701.0,95.0901,95.0901,94.9866,94.9952,16701.0
2021-11-09 14:50:00,110.09,110.12,110.03,110.11,11836.0,94.9952,95.0211,94.9434,95.0125,11836.0
2021-11-09 14:55:00,110.1,110.15,110.09,110.15,13772.0,95.0038,95.047,94.9952,95.047,13772.0
2021-11-09 15:00:00,110.14,110.21,110.13,110.18,16083.0,95.0384,95.0988,95.0297,95.0729,16083.0
2021-11-09 15:05:00,110.2,110.22,110.1,110.1,29326.0,95.0901,95.1074,95.0038,95.0038,29326.0
2021-11-09 15:10:00,110.11,110.14,110.02,110.03,24460.0,95.0125,95.0384,94.9348,94.9434,24460.0
2021-11-09 15:15:00,110.04,110.06,109.93,109.94,19396.0,94.9521,94.9693,94.8571,94.8658,19396.0
2021-11-09 15:20:00,109.94,109.96,109.88,109.89,27891.0,94.8658,94.883,94.814,94.8226,27891.0
2021-11-09 15:25:00,109.9,109.93,109.84,109.85,37718.0,94.8313,94.8571,94.7795,94.7881,37718.0
2021-11-09 15:30:00,109.86,109.86,109.76,109.83,41994.0,94.7967,94.7967,94.7105,94.7709,41994.0
2021-11-09 15:35:00,109.82,109.87,109.77,109.87,26407.0,94.7622,94.8054,94.7191,94.8054,26407.0
2021-11-09 15:40:00,109.88,110.02,109.87,110.01,59435.0,94.814,94.9348,94.8054,94.9262,59435.0
2021-11-09 15:45:00,110.0,110.05,109.94,109.96,48258.0,94.9175,94.9607,94.8658,94.883,48258.0
2021-11-09 15:50:00,109.97,110.02,109.97,110.0,52322.0,94.8917,94.9348,94.8917,94.9175,52322.0
2021-11-09 15:55:00,109.99,110.11,109.98,110.08,118857.0,94.9089,95.0125,94.9003,94.9866,118857.0
2021-11-10 09:30:00,109.65,110.37,109.65,110.32,97486.0,94.6155,95.2368,94.6155,95.1937,97486.0
2021-11-10 09:35:00,110.28,110.41,110.2,110.28,32143.0,95.1592,95.2713,95.0901,95.1592,32143.0
2021-11-10 09:40:00,110.28,110.35,110.1,110.2,44065.0,95.1592,95.2196,95.0038,95.0901,44065.0
2021-11-10 09:45:00,110.18,110.3,110.15,110.23,50898.0,95.0729,95.1764,95.047,95.116,50898.0
2021-11-10 09:50:00,110.24,110.27,110.14,110.24,45481.0,95.1246,95.1505,95.0384,95.1246,45481.0
2021-11-10 09:55:00,110.24,110.35,110.15,110.33,53505.0,95.1246,95.2196,95.047,95.2023,53505.0
2021-11-10 10:00:00,110.35,110.45,110.32,110.39,25620.0,95.2196,95.3058,95.1937,95.2541,25620.0
2021-11-10 10:05:00,110.38,110.44,110.35,110.36,34972.0,95.2454,95.2972,95.2196,95.2282,34972.0
2021-11-10 10:10:00,110.34,110.39,110.22,110.24,41388.0,95.2109,95.2541,95.1074,95.1246,41388.0
2021-11-10 10:15:00,110.24,110.25,110.16,110.18,60017.0,95.1246,95.1333,95.0556,95.0729,60017.0
2021-11-10 10:20:00,110.18,110.26,110.14,110.16,40764.0,95.0729,95.1419,95.0384,95.0556,40764.0
2021-11-10 10:25:00,110.16,110.17,110.09,110.1,24671.0,95.0556,95.0642,94.9952,95.0038,24671.0
2021-11-10 10:30:00,110.11,110.11,110.01,110.07,22777.0,95.0125,95.0125,94.9262,94.978,22777.0
2021-11-10 10:35:00,110.07,110.15,110.05,110.06,21946.0,94.978,95.047,94.9607,94.9693,21946.0
2021-11-10 10:40:00,110.07,110.07,109.99,110.06,27449.0,94.978,94.978,94.9089,94.9693,27449.0
2021-11-10 10:45:00,110.07,110.09,109.93,109.99,24865.0,94.978,94.9952,94.8571,94.9089,24865.0
2021-11-10 10:50:00,109.98,110.01,109.94,109.99,47439.0,94.9003,94.9262,94.8658,94.9089,47439.0
2021-11-10 10:55:00,109.98,110.06,109.97,109.99,22217.0,94.9003,94.9693,94.8917,94.9089,22217.0
2021-11-10 11:00:00,109.99,110.16,109.99,110.15,14687.0,94.9089,95.0556,94.9089,95.047,14687.0
2021-11-10 11:05:00,110.15,110.16,110.11,110.15,11707.0,95.047,95.0556,95.0125,95.047,11707.0
2021-11-10 11:10:00,110.16,110.24,110.15,110.18,42536.0,95.0556,95.1246,95.047,95.0729,42536.0
2021-11-10 11:15:00,110.19,110.21,110.05,110.05,28070.0,95.0815,95.0988,94.9607,94.9607,28070.0
2021-11-10 11:20:00,110.06,110.11,110.06,110.09,9870.0,94.9693,95.0125,94.9693,94.9952,9870.0
2021-11-10 11:25:00,110.09,110.12,110.0,110.01,27057.0,94.9952,95.0211,94.9175,94.9262,27057.0
2021-11-10 11:30:00,110.02,110.04,109.99,110.03,21575.0,94.9348,94.9521,94.9089,94.9434,21575.0
2021-11-10 11:35:00,110.04,110.06,109.99,110.03,9838.0,94.9521,94.9693,94.9089,94.9434,9838.0
2021-11-10 11:40:00,110.01,110.04,109.99,110.01,10950.0,94.9262,94.9521,94.9089,94.9262,10950.0
2021-11-10 11:45:00,110.0,110.13,110.0,110.13,10424.0,94.9175,95.0297,94.9175,95.0297,10424.0
2021-11-10 11:50:00,110.13,110.18,110.04,110.05,68300.0,95.0297,95.0729,94.9521,94.9607,68300.0
2021-11-10 11:55:00,110.05,110.07,110.0,110.03,18015.0,94.9607,94.978,94.9175,94.9434,18015.0
2021-11-10 12:00:00,110.02,110.05,110.01,110.04,23290.0,94.9348,94.9607,94.9262,94.9521,23290.0
2021-11-10 12:05:00,110.03,110.04,109.98,110.0,8996.0,94.9434,94.9521,94.9003,94.9175,8996.0
2021-11-10 12:10:00,110.01,110.01,109.94,109.97,12286.0,94.9262,94.9262,94.8658,94.8917,12286.0
2021-11-10 12:15:00,109.96,109.98,109.94,109.97,6659.0,94.883,94.9003,94.8658,94.8917,6659.0
2021-11-10 12:20:00,109.98,110.0,109.92,109.93,11757.0,94.9003,94.9175,94.8485,94.8571,11757.0
2021-11-10 12:25:00,109.92,109.94,109.91,109.92,11266.0,94.8485,94.8658,94.8399,94.8485,11266.0
2021-11-10 12:30:00,109.93,110.06,109.92,110.06,18847.0,94.8571,94.9693,94.8485,94.9693,18847.0
2021-11-10 12:35:00,110.06,110.08,110.01,110.08,66495.0,94.9693,94.9866,94.9262,94.9866,66495.0
2021-11-10 12:40:00,110.08,110.13,110.06,110.13,112257.0,94.9866,95.0297,94.9693,95.0297,112257.0
2021-11-10 12:45:00,110.13,110.13,110.0,110.04,100297.0,95.0297,95.0297,94.9175,94.9521,100297.0
2021-11-10 12:50:00,110.05,110.09,110.04,110.08,51408.0,94.9607,94.9952,94.9521,94.9866,51408.0
2021-11-10 12:55:00,110.08,110.15,110.08,110.13,16847.0,94.9866,95.047,94.9866,95.0297,16847.0
2021-11-10 13:00:00,110.13,110.14,109.97,109.97,28360.0,95.0297,95.0384,94.8917,94.8917,28360.0
2021-11-10 13:05:00,109.96,109.98,109.91,109.95,28441.0,94.883,94.9003,94.8399,94.8744,28441.0
2021-11-10 13:10:00,109.95,110.09,109.95,110.04,15764.0,94.8744,94.9952,94.8744,94.9521,15764.0
2021-11-10 13:15:00,110.03,110.09,110.0,110.08,28025.0,94.9434,94.9952,94.9175,94.9866,28025.0
2021-11-10 13:20:00,110.09,110.14,110.06,110.07,18301.0,94.9952,95.0384,94.9693,94.978,18301.0
2021-11-10 13:25:00,110.07,110.07,110.01,110.04,17209.0,94.978,94.978,94.9262,94.9521,17209.0
2021-11-10 13:30:00,110.03,110.05,109.98,110.01,17118.0,94.9434,94.9607,94.9003,94.9262,17118.0
2021-11-10 13:35:00,110.01,110.01,109.93,109.94,28270.0,94.9262,94.9262,94.8571,94.8658,28270.0
2021-11-10 13:40:00,109.95,109.97,109.89,109.95,35600.0,94.8744,94.8917,94.8226,94.8744,35600.0
2021-11-10 13:45:00,109.95,110.02,109.89,109.9,324107.0,94.8744,94.9348,94.8226,94.8313,324107.0
2021-11-10 13:50:00,109.91,110.0,109.9,110.0,21177.0,94.8399,94.9175,94.8313,94.9175,21177.0
2021-11-10 13:55:00,109.99,110.05,109.91,109.99,16579.0,94.9089,94.9607,94.8399,94.9089,16579.0
2021-11-10 14:00:00,109.99,110.0,109.82,109.92,28799.0,94.9089,94.9175,94.7622,94.8485,28799.0
2021-11-10 14:05:00,109.91,109.95,109.89,109.9,13287.0,94.8399,94.8744,94.8226,94.8313,13287.0
2021-11-10 14:10:00,109.9,109.9,109.84,109.84,17137.0,94.8313,94.8313,94.7795,94.7795,17137.0
2021-11-10 14:15:00,109.84,109.9,109.83,109.88,26995.0,94.7795,94.8313,94.7709,94.814,26995.0
2021-11-10 14:20:00,109.87,109.9,109.78,109.78,18883.0,94.8054,94.8313,94.7277,94.7277,18883.0
2021-11-10 14:25:00,109.78,109.79,109.66,109.7,20111.0,94.7277,94.7363,94.6242,94.6587,20111.0
2021-11-10 14:30:00,109.7,109.74,109.67,109.67,24114.0,94.6587,94.6932,94.6328,94.6328,24114.0
2021-11-10 14:35:00,109.67,109.82,109.63,109.81,34581.0,94.6328,94.7622,94.5983,94.7536,34581.0
2021-11-10 14:40:00,109.81,109.84,109.68,109.71,127754.0,94.7536,94.7795,94.6414,94.6673,127754.0
2021-11-10 14:45:00,109.71,109.88,109.7,109.87,56324.0,94.6673,94.814,94.6587,94.8054,56324.0
2021-11-10 14:50:00,109.86,109.94,109.83,109.88,23501.0,94.7967,94.8658,94.7709,94.814,23501.0
2021-11-10 14:55:00,109.89,109.92,109.84,109.84,16338.0,94.8226,94.8485,94.7795,94.7795,16338.0
2021-11-10 15:00:00,109.83,109.88,109.77,109.78,23946.0,94.7709,94.814,94.7191,94.7277,23946.0
2021-11-10 15:05:00,109.78,109.9,109.76,109.84,30745.0,94.7277,94.8313,94.7105,94.7795,30745.0
2021-11-10 15:10:00,109.84,109.92,109.84,109.9,56624.0,94.7795,94.8485,94.7795,94.8313,56624.0
2021-11-10 15:15:00,109.9,110.04,109.88,110.03,61962.0,94.8313,94.9521,94.814,94.9434,61962.0
2021-11-10 15:20:00,110.04,110.07,109.92,109.92,31454.0,94.9521,94.978,94.8485,94.8485,31454.0
2021-11-10 15:25:00,109.92,109.94,109.85,109.85,44694.0,94.8485,94.8658,94.7881,94.7881,44694.0
2021-11-10 15:30:00,109.86,109.93,109.74,109.74,70993.0,94.7967,94.8571,94.6932,94.6932,70993.0
2021-11-10 15:35:00,109.73,109.73,109.6,109.64,78067.0,94.6846,94.6846,94.5724,94.6069,78067.0
2021-11-10 15:40:00,109.65,109.73,109.54,109.56,28731.0,94.6155,94.6846,94.5206,94.5379,28731.0
2021-11-10 15:45:00,109.57,109.69,109.55,109.59,37622.0,94.5465,94.6501,94.5292,94.5638,37622.0
2021-11-10 15:50:00,109.59,109.66,109.56,109.61,83877.0,94.5638,94.6242,94.5379,94.581,83877.0
2021-11-10 15:55:00,109.62,109.63,109.53,109.58,94877.0,94.5897,94.5983,94.512,94.5551,94877.0
2021-11-11 09:30:00,109.78,109.78,109.38,109.44,80680.0,94.7277,94.7277,94.3826,94.4343,80680.0
2021-11-11 09:35:00,109.38,109.38,109.18,109.24,33025.0,94.3826,94.3826,94.21,94.2618,33025.0
2021-11-11 09:40:00,109.21,109.3,109.15,109.21,65248.0,94.2359,94.3135,94.1841,94.2359,65248.0
2021-11-11 09:45:00,109.2,109.31,109.19,109.24,27697.0,94.2272,94.3222,94.2186,94.2618,27697.0
2021-11-11 09:50:00,109.26,109.34,109.15,109.2,27493.0,94.279,94.348,94.1841,94.2272,27493.0
2021-11-11 09:55:00,109.22,109.4,109.15,109.38,28123.0,94.2445,94.3998,94.1841,94.3826,28123.0
2021-11-11 10:00:00,109.37,109.45,109.3,109.41,50906.0,94.3739,94.443,94.3135,94.4084,50906.0
2021-11-11 10:05:00,109.41,109.47,109.29,109.38,24273.0,94.4084,94.4602,94.3049,94.3826,24273.0
2021-11-11 10:10:00,109.37,109.37,109.27,109.34,16164.0,94.3739,94.3739,94.2876,94.348,16164.0
2021-11-11 10:15:00,109.36,109.42,109.31,109.39,20645.0,94.3653,94.4171,94.3222,94.3912,20645.0
2021-11-11 10:20:00,109.38,109.52,109.38,109.45,19428.0,94.3826,94.5034,94.3826,94.443,19428.0
2021-11-11 10:25:00,109.47,109.47,109.36,109.41,17223.0,94.4602,94.4602,94.3653,94.4084,17223.0
2021-11-11 10:30:00,109.42,109.44,109.35,109.44,13246.0,94.4171,94.4343,94.3567,94.4343,13246.0
2021-11-11 10:35:00,109.46,109.5,109.41,109.41,42720.0,94.4516,94.4861,94.4084,94.4084,42720.0
2021-11-11 10:40:00,109.41,109.42,109.27,109.3,14132.0,94.4084,94.4171,94.2876,94.3135,14132.0
2021-11-11 10:45:00,109.29,109.33,109.25,109.32,15585.0,94.3049,94.3394,94.2704,94.3308,15585.0
2021-11-11 10:50:00,109.33,109.37,109.22,109.24,14165.0,94.3394,94.3739,94.2445,94.2618,14165.0
2021-11-11 10:55:00,109.23,109.23,109.15,109.18,10500.0,94.2531,94.2531,94.1841,94.21,10500.0
2021-11-11 11:00:00,109.17,109.19,109.01,109.01,16200.0,94.2014,94.2186,94.0633,94.0633,16200.0
2021-11-11 11:05:00,109.01,109.07,109.01,109.07,12012.0,94.0633,94.1151,94.0633,94.1151,12012.0
2021-11-11 11:10:00,109.07,109.07,109.01,109.01,5380.0,94.1151,94.1151,94.0633,94.0633,5380.0
2021-11-11 11:15:00,109.02,109.09,109.0,109.09,11203.0,94.0719,94.1323,94.0547,94.1323,11203.0
2021-11-11 11:20:00,109.11,109.12,109.07,109.09,7944.0,94.1496,94.1582,94.1151,94.1323,7944.0
2021-11-11 11:25:00,109.08,109.1,109.01,109.03,17099.0,94.1237,94.141,94.0633,94.0805,17099.0
2021-11-11 11:30:00,109.02,109.12,109.01,109.12,16036.0,94.0719,94.1582,94.0633,94.1582,16036.0
2021-11-11 11:35:00,109.12,109.17,109.11,109.14,14989.0,94.1582,94.2014,94.1496,94.1755,14989.0
2021-11-11 11:40:00,109.15,109.16,109.07,109.07,7823.0,94.1841,94.1927,94.1151,94.1151,7823.0
2021-11-11 11:45:00,109.07,109.17,109.05,109.17,8324.0,94.1151,94.2014,94.0978,94.2014,8324.0
2021-11-11 11:50:00,109.16,109.17,109.08,109.14,11949.0,94.1927,94.2014,94.1237,94.1755,11949.0
2021-11-11 11:55:00,109.15,109.22,109.14,109.19,9738.0,94.1841,94.2445,94.1755,94.2186,9738.0
2021-11-11 12:00:00,109.18,109.21,109.14,109.16,12756.0,94.21,94.2359,94.1755,94.1927,12756.0
2021-11-11 12:05:00,109.17,109.22,109.17,109.21,10288.0,94.2014,94.2445,94.2014,94.2359,10288.0
2021-11-11 12:10:00,109.21,109.3,109.21,109.27,15913.0,94.2359,94.3135,94.2359,94.2876,15913.0
2021-11-11 12:15:00,109.28,109.35,109.28,109.34,7367.0,94.2963,94.3567,94.2963,94.348,7367.0
2021-11-11 12:20:00,109.34,109.39,109.33,109.39,8816.0,94.348,94.3912,94.3394,94.3912,8816.0
2021-11-11 12:25:00,109.38,109.45,109.38,109.44,6253.0,94.3826,94.443,94.3826,94.4343,6253.0
2021-11-11 12:30:00,109.45,109.48,109.4,109.43,11111.0,94.443,94.4688,94.3998,94.4257,11111.0
2021-11-11 12:35:00,109.44,109.51,109.44,109.49,12889.0,94.4343,94.4947,94.4343,94.4775,12889.0
2021-11-11 12:40:00,109.49,109.51,109.45,109.5,13041.0,94.4775,94.4947,94.443,94.4861,13041.0
2021-11-11 12:45:00,109.49,109.54,109.48,109.51,11420.0,94.4775,94.5206,94.4688,94.4947,11420.0
2021-11-11 12:50:00,109.51,109.51,109.45,109.45,5066.0,94.4947,94.4947,94.443,94.443,5066.0
2021-11-11 12:55:00,109.45,109.47,109.41,109.41,2858.0,94.443,94.4602,94.4084,94.4084,2858.0
2021-11-11 13:00:00,109.39,109.4,109.34,109.36,7322.0,94.3912,94.3998,94.348,94.3653,7322.0
2021-11-11 13:05:00,109.37,109.37,109.28,109.3,11057.0,94.3739,94.3739,94.2963,94.3135,11057.0
2021-11-11 13:10:00,109.29,109.4,109.29,109.4,8284.0,94.3049,94.3998,94.3049,94.3998,8284.0
2021-11-11 13:15:00,109.42,109.47,109.42,109.46,10223.0,94.4171,94.4602,94.4171,94.4516,10223.0
2021-11-11 13:20:00,109.47,109.54,109.46,109.5,25418.0,94.4602,94.5206,94.4516,94.4861,25418.0
2021-11-11 13:25:00,109.5,109.5,109.46,109.48,10859.0,94.4861,94.4861,94.4516,94.4688,10859.0
2021-11-11 13:30:00,109.47,109.47,109.45,109.46,5820.0,94.4602,94.4602,94.443,94.4516,5820.0
2021-11-11 13:35:00,109.46,109.53,109.43,109.53,6751.0,94.4516,94.512,94.4257,94.512,6751.0
2021-11-11 13:40:00,109.56,109.63,109.56,109.63,22996.0,94.5379,94.5983,94.5379,94.5983,22996.0
2021-11-11 13:45:00,109.63,109.66,109.6,109.65,17457.0,94.5983,94.6242,94.5724,94.6155,17457.0
2021-11-11 13:50:00,109.65,109.7,109.65,109.69,6373.0,94.6155,94.6587,94.6155,94.6501,6373.0
2021-11-11 13:55:00,109.69,109.69,109.6,109.61,13429.0,94.6501,94.6501,94.5724,94.581,13429.0
2021-11-11 14:00:00,109.59,109.62,109.58,109.59,20752.0,94.5638,94.5897,94.5551,94.5638,20752.0
2021-11-11 14:05:00,109.58,109.68,109.57,109.66,9460.0,94.5551,94.6414,94.5465,94.6242,9460.0
2021-11-11 14:10:00,109.66,109.67,109.62,109.64,7966.0,94.6242,94.6328,94.5897,94.6069,7966.0
2021-11-11 14:15:00,109.63,109.63,109.49,109.49,17737.0,94.5983,94.5983,94.4775,94.4775,17737.0
2021-11-11 14:20:00,109.48,109.56,109.48,109.54,57242.0,94.4688,94.5379,94.4688,94.5206,57242.0
2021-11-11 14:25:00,109.54,109.54,109.48,109.5,8767.0,94.5206,94.5206,94.4688,94.4861,8767.0
2021-11-11 14:30:00,109.5,109.61,109.49,109.61,39602.0,94.4861,94.581,94.4775,94.581,39602.0
2021-11-11 14:35:00,109.6,109.65,109.56,109.65,23382.0,94.5724,94.6155,94.5379,94.6155,23382.0
2021-11-11 14:40:00,109.65,109.7,109.65,109.66,23610.0,94.6155,94.6587,94.6155,94.6242,23610.0
2021-11-11 14:45:00,109.66,109.66,109.63,109.65,41407.0,94.6242,94.6242,94.5983,94.6155,41407.0
2021-11-11 14:50:00,109.65,109.66,109.62,109.63,7915.0,94.6155,94.6242,94.5897,94.5983,7915.0
2021-11-11 14:55:00,109.63,109.64,109.61,109.62,49356.0,94.5983,94.6069,94.581,94.5897,49356.0
2021-11-11 15:00:00,109.62,109.64,109.57,109.59,16132.0,94.5897,94.6069,94.5465,94.5638,16132.0
2021-11-11 15:05:00,109.6,109.71,109.59,109.69,14146.0,94.5724,94.6673,94.5638,94.6501,14146.0
2021-11-11 15:10:00,109.69,109.72,109.65,109.65,14729.0,94.6501,94.6759,94.6155,94.6155,14729.0
2021-11-11 15:15:00,109.65,109.68,109.59,109.59,42881.0,94.6155,94.6414,94.5638,94.5638,42881.0
2021-11-11 15:20:00,109.59,109.6,109.55,109.59,16025.0,94.5638,94.5724,94.5292,94.5638,16025.0
2021-11-11 15:25:00,109.59,109.69,109.58,109.68,13118.0,94.5638,94.6501,94.5551,94.6414,13118.0
2021-11-11 15:30:00,109.68,109.68,109.56,109.58,37577.0,94.6414,94.6414,94.5379,94.5551,37577.0
2021-11-11 15:35:00,109.59,109.67,109.54,109.67,35572.0,94.5638,94.6328,94.5206,94.6328,35572.0
2021-11-11 15:40:00,109.68,109.76,109.63,109.65,56870.0,94.6414,94.7105,94.5983,94.6155,56870.0
2021-11-11 15:45:00,109.65,109.74,109.63,109.64,47473.0,94.6155,94.6932,94.5983,94.6069,47473.0
2021-11-11 15:50:00,109.64,109.74,109.64,109.68,80869.0,94.6069,94.6932,94.6069,94.6414,80869.0
2021-11-11 15:55:00,109.69,109.77,109.64,109.75,135283.0,94.6501,94.7191,94.6069,94.7018,135283.0
2021-11-12 09:30:00,110.05,110.09,109.82,109.88,62425.0,94.9607,94.9952,94.7622,94.814,62425.0
2021-11-12 09:35:00,109.89,109.89,109.64,109.8,24752.0,94.8226,94.8226,94.6069,94.745,24752.0
2021-11-12 09:40:00,109.81,109.86,109.69,109.82,26724.0,94.7536,94.7967,94.6501,94.7622,26724.0
2021-11-12 09:45:00,109.83,109.89,109.67,109.77,96419.0,94.7709,94.8226,94.6328,94.7191,96419.0
2021-11-12 09:50:00,109.76,109.84,109.73,109.78,66138.0,94.7105,94.7795,94.6846,94.7277,66138.0
2021-11-12 09:55:00,109.79,109.88,109.67,109.67,22657.0,94.7363,94.814,94.6328,94.6328,22657.0
2021-11-12 10:00:00,109.68,109.75,109.65,109.68,39069.0,94.6414,94.7018,94.6155,94.6414,39069.0
2021-11-12 10:05:00,109.69,109.72,109.62,109.7,14073.0,94.6501,94.6759,94.5897,94.6587,14073.0
2021-11-12 10:10:00,109.7,109.72,109.6,109.65,18487.0,94.6587,94.6759,94.5724,94.6155,18487.0
2021-11-12 10:15:00,109.65,109.74,109.64,109.72,12993.0,94.6155,94.6932,94.6069,94.6759,12993.0
2021-11-12 10:20:00,109.73,109.74,109.6,109.65,12811.0,94.6846,94.6932,94.5724,94.6155,12811.0
2021-11-12 10:25:00,109.63,109.65,109.47,109.48,23443.0,94.5983,94.6155,94.4602,94.4688,23443.0
2021-11-12 10:30:00,109.48,109.52,109.37,109.38,18256.0,94.4688,94.5034,94.3739,94.3826,18256.0
2021-11-12 10:35:00,109.38,109.47,109.36,109.45,18702.0,94.3826,94.4602,94.3653,94.443,18702.0
2021-11-12 10:40:00,109.46,109.51,109.45,109.45,17731.0,94.4516,94.4947,94.443,94.443,17731.0
2021-11-12 10:45:00,109.46,109.6,109.46,109.59,36225.0,94.4516,94.5724,94.4516,94.5638,36225.0
2021-11-12 10:50:00,109.59,109.62,109.51,109.54,20081.0,94.5638,94.5897,94.4947,94.5206,20081.0
2021-11-12 10:55:00,109.54,109.64,109.53,109.63,31149.0,94.5206,94.6069,94.512,94.5983,31149.0
2021-11-12 11:00:00,109.63,109.69,109.58,109.67,18196.0,94.5983,94.6501,94.5551,94.6328,18196.0
2021-11-12 11:05:00,109.69,109.69,109.56,109.6,28008.0,94.6501,94.6501,94.5379,94.5724,28008.0
2021-11-12 11:10:00,109.61,109.65,109.59,109.61,10769.0,94.581,94.6155,94.5638,94.581,10769.0
2021-11-12 11:15:00,109.59,109.68,109.58,109.68,32883.0,94.5638,94.6414,94.5551,94.6414,32883.0
2021-11-12 11:20:00,109.67,109.69,109.62,109.63,11760.0,94.6328,94.6501,94.5897,94.5983,11760.0
2021-11-12 11:25:00,109.62,109.65,109.55,109.59,11402.0,94.5897,94.6155,94.5292,94.5638,11402.0
2021-11-12 11:30:00,109.61,109.67,109.6,109.66,15271.0,94.581,94.6328,94.5724,94.6242,15271.0
2021-11-12 11:35:00,109.67,109.69,109.63,109.64,12311.0,94.6328,94.6501,94.5983,94.6069,12311.0
2021-11-12 11:40:00,109.62,109.67,109.59,109.63,13952.0,94.5897,94.6328,94.5638,94.5983,13952.0
2021-11-12 11:45:00,109.64,109.66,109.61,109.62,6279.0,94.6069,94.6242,94.581,94.5897,6279.0
2021-11-12 11:50:00,109.61,109.67,109.6,109.67,10155.0,94.581,94.6328,94.5724,94.6328,10155.0
2021-11-12 11:55:00,109.67,109.74,109.65,109.7,9802.0,94.6328,94.6932,94.6155,94.6587,9802.0
2021-11-12 12:00:00,109.7,109.75,109.65,109.65,96172.0,94.6587,94.7018,94.6155,94.6155,96172.0
2021-11-12 12:05:00,109.66,109.7,109.62,109.62,33490.0,94.6242,94.6587,94.5897,94.5897,33490.0
2021-11-12 12:10:00,109.63,109.68,109.62,109.68,30255.0,94.5983,94.6414,94.5897,94.6414,30255.0
2021-11-12 12:15:00,109.69,109.73,109.68,109.73,14176.0,94.6501,94.6846,94.6414,94.6846,14176.0
2021-11-12 12:20:00,109.73,109.74,109.68,109.68,8742.0,94.6846,94.6932,94.6414,94.6414,8742.0
2021-11-12 12:25:00,109.68,109.76,109.68,109.74,8130.0,94.6414,94.7105,94.6414,94.6932,8130.0
2021-11-12 12:30:00,109.73,109.76,109.72,109.73,7507.0,94.6846,94.7105,94.6759,94.6846,7507.0
2021-11-12 12:35:00,109.72,109.76,109.72,109.73,4863.0,94.6759,94.7105,94.6759,94.6846,4863.0
2021-11-12 12:40:00,109.73,109.76,109.72,109.74,3591.0,94.6846,94.7105,94.6759,94.6932,3591.0
2021-11-12 12:45:00,109.75,109.78,109.73,109.78,5907.0,94.7018,94.7277,94.6846,94.7277,5907.0
2021-11-12 12:50:00,109.77,109.77,109.69,109.73,11144.0,94.7191,94.7191,94.6501,94.6846,11144.0
2021-11-12 12:55:00,109.73,109.76,109.72,109.76,6156.0,94.6846,94.7105,94.6759,94.7105,6156.0
2021-11-12 13:00:00,109.75,109.75,109.67,109.7,34135.0,94.7018,94.7018,94.6328,94.6587,34135.0
2021-11-12 13:05:00,109.7,109.72,109.66,109.67,14109.0,94.6587,94.6759,94.6242,94.6328,14109.0
2021-11-12 13:10:00,109.67,109.67,109.62,109.63,5797.0,94.6328,94.6328,94.5897,94.5983,5797.0
2021-11-12 13:15:00,109.64,109.7,109.59,109.69,55075.0,94.6069,94.6587,94.5638,94.6501,55075.0
2021-11-12 13:20:00,109.67,109.73,109.64,109.73,12555.0,94.6328,94.6846,94.6069,94.6846,12555.0
2021-11-12 13:25:00,109.73,109.84,109.73,109.79,15153.0,94.6846,94.7795,94.6846,94.7363,15153.0
2021-11-12 13:30:00,109.79,109.88,109.79,109.88,8487.0,94.7363,94.814,94.7363,94.814,8487.0
2021-11-12 13:35:00,109.88,109.88,109.84,109.84,16142.0,94.814,94.814,94.7795,94.7795,16142.0
2021-11-12 13:40:00,109.84,109.84,109.77,109.77,9733.0,94.7795,94.7795,94.7191,94.7191,9733.0
2021-11-12 13:45:00,109.78,109.81,109.75,109.81,21236.0,94.7277,94.7536,94.7018,94.7536,21236.0
2021-11-12 13:50:00,109.81,109.82,109.79,109.82,7344.0,94.7536,94.7622,94.7363,94.7622,7344.0
2021-11-12 13:55:00,109.81,109.83,109.8,109.82,11871.0,94.7536,94.7709,94.745,94.7622,11871.0
2021-11-12 14:00:00,109.81,109.81,109.75,109.76,10042.0,94.7536,94.7536,94.7018,94.7105,10042.0
2021-11-12 14:05:00,109.76,109.76,109.68,109.68,11720.0,94.7105,94.7105,94.6414,94.6414,11720.0
2021-11-12 14:10:00,109.69,109.73,109.68,109.73,9802.0,94.6501,94.6846,94.6414,94.6846,9802.0
2021-11-12 14:15:00,109.73,109.73,109.66,109.72,12076.0,94.6846,94.6846,94.6242,94.6759,12076.0
2021-11-12 14:20:00,109.71,109.73,109.64,109.64,10078.0,94.6673,94.6846,94.6069,94.6069,10078.0
2021-11-12 14:25:00,109.66,109.67,109.61,109.65,6710.0,94.6242,94.6328,94.581,94.6155,6710.0
2021-11-12 14:30:00,109.65,109.68,109.64,109.67,7914.0,94.6155,94.6414,94.6069,94.6328,7914.0
2021-11-12 14:35:00,109.68,109.69,109.64,109.67,9555.0,94.6414,94.6501,94.6069,94.6328,9555.0
2021-11-12 14:40:00,109.67,109.74,109.66,109.74,8123.0,94.6328,94.6932,94.6242,94.6932,8123.0
2021-11-12 14:45:00,109.75,109.78,109.74,109.78,13205.0,94.7018,94.7277,94.6932,94.7277,13205.0
2021-11-12 14:50:00,109.77,109.79,109.77,109.79,5901.0,94.7191,94.7363,94.7191,94.7363,5901.0
2021-11-12 14:55:00,109.8,109.83,109.78,109.8,7564.0,94.745,94.7709,94.7277,94.745,7564.0
2021-11-12 15:00:00,109.81,109.86,109.81,109.85,7903.0,94.7536,94.7967,94.7536,94.7881,7903.0
2021-11-12 15:05:00,109.87,109.91,109.86,109.87,12982.0,94.8054,94.8399,94.7967,94.8054,12982.0
2021-11-12 15:10:00,109.86,109.86,109.75,109.76,13901.0,94.7967,94.7967,94.7018,94.7105,13901.0
2021-11-12 15:15:00,109.77,109.86,109.74,109.86,29405.0,94.7191,94.7967,94.6932,94.7967,29405.0
2021-11-12 15:20:00,109.87,109.96,109.87,109.91,25247.0,94.8054,94.883,94.8054,94.8399,25247.0
2021-11-12 15:25:00,109.9,109.92,109.82,109.9,29742.0,94.8313,94.8485,94.7622,94.8313,29742.0
2021-11-12 15:30:00,109.9,109.96,109.89,109.94,55975.0,94.8313,94.883,94.8226,94.8658,55975.0
2021-11-12 15:35:00,109.95,110.02,109.77,109.79,54063.0,94.8744,94.9348,94.7191,94.7363,54063.0
2021-11-12 15:40:00,109.79,109.79,109.64,109.65,111122.0,94.7363,94.7363,94.6069,94.6155,111122.0
2021-11-12 15:45:00,109.65,109.67,109.52,109.53,146918.0,94.6155,94.6328,94.5034,94.512,146918.0
2021-11-12 15:50:00,109.53,109.72,109.53,109.68,144096.0,94.512,94.6759,94.512,94.6414,144096.0
2021-11-12 15:55:00,109.69,109.75,109.65,109.68,263689.0,94.6501,94.7018,94.6155,94.6414,263689.0
2021-11-15 09:30:00,109.74,109.95,109.47,109.62,113522.0,94.6932,94.8744,94.4602,94.5897,113522.0
2021-11-15 09:35:00,109.62,109.75,109.45,109.75,56168.0,94.5897,94.7018,94.443,94.7018,56168.0
2021-11-15 09:40:00,109.76,109.86,109.68,109.84,44196.0,94.7105,94.7967,94.6414,94.7795,44196.0
2021-11-15 09:45:00,109.84,109.94,109.76,109.79,33068.0,94.7795,94.8658,94.7105,94.7363,33068.0
2021-11-15 09:50:00,109.81,109.84,109.57,109.59,61176.0,94.7536,94.7795,94.5465,94.5638,61176.0
2021-11-15 09:55:00,109.58,109.66,109.55,109.59,70965.0,94.5551,94.6242,94.5292,94.5638,70965.0
2021-11-15 10:00:00,109.6,109.65,109.51,109.52,62089.0,94.5724,94.6155,94.4947,94.5034,62089.0
2021-11-15 10:05:00,109.52,109.64,109.52,109.61,104068.0,94.5034,94.6069,94.5034,94.581,104068.0
2021-11-15 10:10:00,109.6,109.8,109.6,109.77,22801.0,94.5724,94.745,94.5724,94.7191,22801.0
2021-11-15 10:15:00,109.76,109.85,109.73,109.82,22948.0,94.7105,94.7881,94.6846,94.7622,22948.0
2021-11-15 10:20:00,109.81,109.95,109.81,109.83,22610.0,94.7536,94.8744,94.7536,94.7709,22610.0
2021-11-15 10:25:00,109.84,109.85,109.75,109.81,12907.0,94.7795,94.7881,94.7018,94.7536,12907.0
2021-11-15 10:30:00,109.82,109.82,109.64,109.64,15473.0,94.7622,94.7622,94.6069,94.6069,15473.0
2021-11-15 10:35:00,109.62,109.7,109.58,109.7,26045.0,94.5897,94.6587,94.5551,94.6587,26045.0
2021-11-15 10:40:00,109.69,109.77,109.69,109.74,27595.0,94.6501,94.7191,94.6501,94.6932,27595.0
2021-11-15 10:45:00,109.75,109.87,109.75,109.86,18207.0,94.7018,94.8054,94.7018,94.7967,18207.0
2021-11-15 10:50:00,109.85,109.87,109.8,109.83,21688.0,94.7881,94.8054,94.745,94.7709,21688.0
2021-11-15 10:55:00,109.84,109.85,109.77,109.77,19969.0,94.7795,94.7881,94.7191,94.7191,19969.0
2021-11-15 11:00:00,109.77,109.82,109.76,109.76,16264.0,94.7191,94.7622,94.7105,94.7105,16264.0
2021-11-15 11:05:00,109.77,109.82,109.7,109.82,13524.0,94.7191,94.7622,94.6587,94.7622,13524.0
2021-11-15 11:10:00,109.81,109.83,109.77,109.82,12239.0,94.7536,94.7709,94.7191,94.7622,12239.0
2021-11-15 11:15:00,109.83,109.83,109.73,109.74,21895.0,94.7709,94.7709,94.6846,94.6932,21895.0
2021-11-15 11:20:00,109.73,109.82,109.73,109.8,13720.0,94.6846,94.7622,94.6846,94.745,13720.0
2021-11-15 11:25:00,109.81,109.88,109.78,109.87,13823.0,94.7536,94.814,94.7277,94.8054,13823.0
2021-11-15 11:30:00,109.87,109.91,109.84,109.87,11287.0,94.8054,94.8399,94.7795,94.8054,11287.0
2021-11-15 11:35:00,109.87,109.93,109.83,109.93,12501.0,94.8054,94.8571,94.7709,94.8571,12501.0
2021-11-15 11:40:00,109.93,109.94,109.82,109.82,13495.0,94.8571,94.8658,94.7622,94.7622,13495.0
2021-11-15 11:45:00,109.82,109.89,109.81,109.85,26037.0,94.7622,94.8226,94.7536,94.7881,26037.0
2021-11-15 11:50:00,109.84,109.85,109.79,109.8,23363.0,94.7795,94.7881,94.7363,94.745,23363.0
2021-11-15 11:55:00,109.8,109.82,109.76,109.78,23857.0,94.745,94.7622,94.7105,94.7277,23857.0
2021-11-15 12:00:00,109.76,109.76,109.7,109.73,10903.0,94.7105,94.7105,94.6587,94.6846,10903.0
2021-11-15 12:05:00,109.72,109.77,109.71,109.76,19656.0,94.6759,94.7191,94.6673,94.7105,19656.0
2021-11-15 12:10:00,109.77,109.78,109.76,109.76,9632.0,94.7191,94.7277,94.7105,94.7105,9632.0
2021-11-15 12:15:00,109.76,109.77,109.72,109.76,9213.0,94.7105,94.7191,94.6759,94.7105,9213.0
2021-11-15 12:20:00,109.77,109.84,109.76,109.81,9888.0,94.7191,94.7795,94.7105,94.7536,9888.0
2021-11-15 12:25:00,109.81,109.88,109.79,109.88,21293.0,94.7536,94.814,94.7363,94.814,21293.0
2021-11-15 12:30:00,109.88,109.92,109.88,109.89,10078.0,94.814,94.8485,94.814,94.8226,10078.0
2021-11-15 12:35:00,109.88,109.91,109.85,109.85,6143.0,94.814,94.8399,94.7881,94.7881,6143.0
2021-11-15 12:40:00,109.87,109.93,109.83,109.91,7713.0,94.8054,94.8571,94.7709,94.8399,7713.0
2021-11-15 12:45:00,109.92,109.92,109.87,109.89,8311.0,94.8485,94.8485,94.8054,94.8226,8311.0
2021-11-15 12:50:00,109.88,109.91,109.85,109.86,14613.0,94.814,94.8399,94.7881,94.7967,14613.0
2021-11-15 12:55:00,109.85,109.9,109.82,109.9,12966.0,94.7881,94.8313,94.7622,94.8313,12966.0
2021-11-15 13:00:00,109.91,109.99,109.89,109.99,34125.0,94.8399,94.9089,94.8226,94.9089,34125.0
2021-11-15 13:05:00,109.98,110.01,109.97,110.0,13437.0,94.9003,94.9262,94.8917,94.9175,13437.0
2021-11-15 13:10:00,110.0,110.06,109.99,110.05,18416.0,94.9175,94.9693,94.9089,94.9607,18416.0
2021-11-15 13:15:00,110.06,110.06,109.98,109.99,11895.0,94.9693,94.9693,94.9003,94.9089,11895.0
2021-11-15 13:20:00,109.99,110.03,109.93,109.96,19468.0,94.9089,94.9434,94.8571,94.883,19468.0
2021-11-15 13:25:00,109.95,109.99,109.94,109.98,17120.0,94.8744,94.9089,94.8658,94.9003,17120.0
2021-11-15 13:30:00,109.99,110.0,109.95,109.95,7109.0,94.9089,94.9175,94.8744,94.8744,7109.0
2021-11-15 13:35:00,109.95,110.0,109.92,109.94,13636.0,94.8744,94.9175,94.8485,94.8658,13636.0
2021-11-15 13:40:00,109.93,109.94,109.91,109.93,6868.0,94.8571,94.8658,94.8399,94.8571,6868.0
2021-11-15 13:45:00,109.93,109.96,109.91,109.96,4023.0,94.8571,94.883,94.8399,94.883,4023.0
2021-11-15 13:50:00,109.95,110.01,109.95,109.98,7088.0,94.8744,94.9262,94.8744,94.9003,7088.0
2021-11-15 13:55:00,109.98,110.05,109.98,110.05,5963.0,94.9003,94.9607,94.9003,94.9607,5963.0
2021-11-15 14:00:00,110.04,110.07,110.03,110.04,8772.0,94.9521,94.978,94.9434,94.9521,8772.0
2021-11-15 14:05:00,110.04,110.06,110.02,110.05,11430.0,94.9521,94.9693,94.9348,94.9607,11430.0
2021-11-15 14:10:00,110.06,110.07,110.01,110.03,7055.0,94.9693,94.978,94.9262,94.9434,7055.0
2021-11-15 14:15:00,110.02,110.02,109.98,110.02,7621.0,94.9348,94.9348,94.9003,94.9348,7621.0
2021-11-15 14:20:00,110.02,110.04,109.97,110.04,6070.0,94.9348,94.9521,94.8917,94.9521,6070.0
2021-11-15 14:25:00,110.05,110.08,110.04,110.06,11585.0,94.9607,94.9866,94.9521,94.9693,11585.0
2021-11-15 14:30:00,110.06,110.1,110.05,110.09,20373.0,94.9693,95.0038,94.9607,94.9952,20373.0
2021-11-15 14:35:00,110.1,110.11,110.06,110.11,6813.0,95.0038,95.0125,94.9693,95.0125,6813.0
2021-11-15 14:40:00,110.1,110.15,110.1,110.15,16212.0,95.0038,95.047,95.0038,95.047,16212.0
2021-11-15 14:45:00,110.15,110.17,110.08,110.11,21467.0,95.047,95.0642,94.9866,95.0125,21467.0
2021-11-15 14:50:00,110.11,110.16,110.11,110.16,12569.0,95.0125,95.0556,95.0125,95.0556,12569.0
2021-11-15 14:55:00,110.16,110.18,110.11,110.13,9240.0,95.0556,95.0729,95.0125,95.0297,9240.0
2021-11-15 15:00:00,110.12,110.12,110.08,110.08,7558.0,95.0211,95.0211,94.9866,94.9866,7558.0
2021-11-15 15:05:00,110.09,110.17,110.08,110.12,12304.0,94.9952,95.0642,94.9866,95.0211,12304.0
2021-11-15 15:10:00,110.12,110.12,110.04,110.04,16415.0,95.0211,95.0211,94.9521,94.9521,16415.0
2021-11-15 15:15:00,110.04,110.11,110.01,110.1,31970.0,94.9521,95.0125,94.9262,95.0038,31970.0
2021-11-15 15:20:00,110.09,110.19,110.09,110.14,33737.0,94.9952,95.0815,94.9952,95.0384,33737.0
2021-11-15 15:25:00,110.13,110.16,110.06,110.06,47177.0,95.0297,95.0556,94.9693,94.9693,47177.0
2021-11-15 15:30:00,110.07,110.09,109.87,109.88,20455.0,94.978,94.9952,94.8054,94.814,20455.0
2021-11-15 15:35:00,109.88,110.12,109.86,110.03,103281.0,94.814,95.0211,94.7967,94.9434,103281.0
2021-11-15 15:40:00,110.04,110.16,110.03,110.13,48585.0,94.9521,95.0556,94.9434,95.0297,48585.0
2021-11-15 15:45:00,110.12,110.18,110.1,110.16,36248.0,95.0211,95.0729,95.0038,95.0556,36248.0
2021-11-15 15:50:00,110.16,110.25,110.16,110.24,62350.0,95.0556,95.1333,95.0556,95.1246,62350.0
2021-11-15 15:55:00,110.24,110.47,110.21,110.46,147693.0,95.1246,95.3231,95.0988,95.3145,147693.0
2021-11-16 09:30:00,110.57,110.59,110.28,110.39,110831.0,95.4094,95.4267,95.1592,95.2541,110831.0
2021-11-16 09:35:00,110.42,110.44,110.29,110.36,80839.0,95.28,95.2972,95.1678,95.2282,80839.0
2021-11-16 09:40:00,110.36,110.42,110.24,110.4,62178.0,95.2282,95.28,95.1246,95.2627,62178.0
2021-11-16 09:45:00,110.4,110.47,110.31,110.37,98941.0,95.2627,95.3231,95.185,95.2368,98941.0
2021-11-16 09:50:00,110.36,110.43,110.13,110.18,50510.0,95.2282,95.2886,95.0297,95.0729,50510.0
2021-11-16 09:55:00,110.19,110.21,110.11,110.2,40249.0,95.0815,95.0988,95.0125,95.0901,40249.0
2021-11-16 10:00:00,110.2,110.23,110.05,110.12,64502.0,95.0901,95.116,94.9607,95.0211,64502.0
2021-11-16 10:05:00,110.12,110.16,110.07,110.09,27133.0,95.0211,95.0556,94.978,94.9952,27133.0
2021-11-16 10:10:00,110.1,110.2,110.08,110.16,38066.0,95.0038,95.0901,94.9866,95.0556,38066.0
2021-11-16 10:15:00,110.17,110.27,110.11,110.25,15610.0,95.0642,95.1505,95.0125,95.1333,15610.0
2021-11-16 10:20:00,110.24,110.31,110.19,110.31,16526.0,95.1246,95.185,95.0815,95.185,16526.0
2021-11-16 10:25:00,110.3,110.34,110.29,110.31,12587.0,95.1764,95.2109,95.1678,95.185,12587.0
2021-11-16 10:30:00,110.33,110.37,110.23,110.25,16786.0,95.2023,95.2368,95.116,95.1333,16786.0
2021-11-16 10:35:00,110.26,110.27,110.16,110.16,11496.0,95.1419,95.1505,95.0556,95.0556,11496.0
2021-11-16 10:40:00,110.15,110.17,110.12,110.15,8013.0,95.047,95.0642,95.0211,95.047,8013.0
2021-11-16 10:45:00,110.16,110.18,110.08,110.13,14490.0,95.0556,95.0729,94.9866,95.0297,14490.0
2021-11-16 10:50:00,110.13,110.13,110.07,110.13,13181.0,95.0297,95.0297,94.978,95.0297,13181.0
2021-11-16 10:55:00,110.15,110.18,110.12,110.16,13000.0,95.047,95.0729,95.0211,95.0556,13000.0
2021-11-16 11:00:00,110.16,110.21,110.14,110.15,15024.0,95.0556,95.0988,95.0384,95.047,15024.0
2021-11-16 11:05:00,110.16,110.2,110.13,110.19,7730.0,95.0556,95.0901,95.0297,95.0815,7730.0
2021-11-16 11:10:00,110.17,110.17,110.07,110.07,14672.0,95.0642,95.0642,94.978,94.978,14672.0
2021-11-16 11:15:00,110.06,110.07,110.0,110.0,12371.0,94.9693,94.978,94.9175,94.9175,12371.0
2021-11-16 11:20:00,110.0,110.04,109.84,109.85,18846.0,94.9175,94.9521,94.7795,94.7881,18846.0
2021-11-16 11:25:00,109.86,109.97,109.79,109.92,16161.0,94.7967,94.8917,94.7363,94.8485,16161.0
2021-11-16 11:30:00,109.9,109.93,109.82,109.84,21733.0,94.8313,94.8571,94.7622,94.7795,21733.0
2021-11-16 11:35:00,109.83,109.86,109.79,109.86,14270.0,94.7709,94.7967,94.7363,94.7967,14270.0
2021-11-16 11:40:00,109.88,109.94,109.87,109.87,7740.0,94.814,94.8658,94.8054,94.8054,7740.0
2021-11-16 11:45:00,109.85,109.87,109.79,109.85,7688.0,94.7881,94.8054,94.7363,94.7881,7688.0
2021-11-16 11:50:00,109.85,109.92,109.84,109.91,7129.0,94.7881,94.8485,94.7795,94.8399,7129.0
2021-11-16 11:55:00,109.91,109.96,109.85,109.87,12416.0,94.8399,94.883,94.7881,94.8054,12416.0
2021-11-16 12:00:00,109.88,109.9,109.82,109.85,12550.0,94.814,94.8313,94.7622,94.7881,12550.0
2021-11-16 12:05:00,109.85,109.86,109.72,109.77,12258.0,94.7881,94.7967,94.6759,94.7191,12258.0
2021-11-16 12:10:00,109.76,109.76,109.68,109.7,7797.0,94.7105,94.7105,94.6414,94.6587,7797.0
2021-11-16 12:15:00,109.69,109.76,109.6,109.61,13044.0,94.6501,94.7105,94.5724,94.581,13044.0
2021-11-16 12:20:00,109.6,109.6,109.47,109.49,11201.0,94.5724,94.5724,94.4602,94.4775,11201.0
2021-11-16 12:25:00,109.5,109.53,109.46,109.52,24149.0,94.4861,94.512,94.4516,94.5034,24149.0
2021-11-16 12:30:00,109.52,109.67,109.52,109.64,9713.0,94.5034,94.6328,94.5034,94.6069,9713.0
2021-11-16 12:35:00,109.66,109.76,109.65,109.75,13921.0,94.6242,94.7105,94.6155,94.7018,13921.0
2021-11-16 12:40:00,109.75,109.86,109.75,109.85,19083.0,94.7018,94.7967,94.7018,94.7881,19083.0
2021-11-16 12:45:00,109.86,109.91,109.8,109.81,15029.0,94.7967,94.8399,94.745,94.7536,15029.0
2021-11-16 12:50:00,109.82,109.84,109.79,109.83,14406.0,94.7622,94.7795,94.7363,94.7709,14406.0
2021-11-16 12:55:00,109.84,109.9,109.82,109.87,11672.0,94.7795,94.8313,94.7622,94.8054,11672.0
2021-11-16 13:00:00,109.89,109.93,109.88,109.93,9120.0,94.8226,94.8571,94.814,94.8571,9120.0
2021-11-16 13:05:00,109.92,109.96,109.92,109.93,14337.0,94.8485,94.883,94.8485,94.8571,14337.0
2021-11-16 13:10:00,109.93,109.99,109.92,109.93,40939.0,94.8571,94.9089,94.8485,94.8571,40939.0
2021-11-16 13:15:00,109.93,109.95,109.86,109.86,8502.0,94.8571,94.8744,94.7967,94.7967,8502.0
2021-11-16 13:20:00,109.87,110.0,109.87,109.99,10340.0,94.8054,94.9175,94.8054,94.9089,10340.0
2021-11-16 13:25:00,110.0,110.0,109.94,109.97,12558.0,94.9175,94.9175,94.8658,94.8917,12558.0
2021-11-16 13:30:00,109.97,109.99,109.95,109.97,15170.0,94.8917,94.9089,94.8744,94.8917,15170.0
2021-11-16 13:35:00,109.97,110.0,109.95,109.95,17167.0,94.8917,94.9175,94.8744,94.8744,17167.0
2021-11-16 13:40:00,109.95,110.01,109.94,109.98,22816.0,94.8744,94.9262,94.8658,94.9003,22816.0
2021-11-16 13:45:00,109.98,110.0,109.94,109.95,24128.0,94.9003,94.9175,94.8658,94.8744,24128.0
2021-11-16 13:50:00,109.95,109.98,109.85,109.85,8956.0,94.8744,94.9003,94.7881,94.7881,8956.0
2021-11-16 13:55:00,109.85,109.91,109.84,109.9,12090.0,94.7881,94.8399,94.7795,94.8313,12090.0
2021-11-16 14:00:00,109.9,109.92,109.87,109.88,9193.0,94.8313,94.8485,94.8054,94.814,9193.0
2021-11-16 14:05:00,109.89,109.92,109.86,109.91,12585.0,94.8226,94.8485,94.7967,94.8399,12585.0
2021-11-16 14:10:00,109.89,110.0,109.88,109.97,14467.0,94.8226,94.9175,94.814,94.8917,14467.0
2021-11-16 14:15:00,109.96,110.02,109.95,110.0,11017.0,94.883,94.9348,94.8744,94.9175,11017.0
2021-11-16 14:20:00,110.0,110.01,109.89,109.9,16587.0,94.9175,94.9262,94.8226,94.8313,16587.0
2021-11-16 14:25:00,109.89,109.93,109.86,109.93,12349.0,94.8226,94.8571,94.7967,94.8571,12349.0
2021-11-16 14:30:00,109.93,109.99,109.92,109.96,10039.0,94.8571,94.9089,94.8485,94.883,10039.0
2021-11-16 14:35:00,109.97,110.01,109.97,109.98,10928.0,94.8917,94.9262,94.8917,94.9003,10928.0
2021-11-16 14:40:00,109.97,109.99,109.93,109.97,7767.0,94.8917,94.9089,94.8571,94.8917,7767.0
2021-11-16 14:45:00,109.97,109.97,109.86,109.88,44980.0,94.8917,94.8917,94.7967,94.814,44980.0
2021-11-16 14:50:00,109.88,109.9,109.79,109.79,40444.0,94.814,94.8313,94.7363,94.7363,40444.0
2021-11-16 14:55:00,109.79,109.81,109.73,109.73,114686.0,94.7363,94.7536,94.6846,94.6846,114686.0
2021-11-16 15:00:00,109.74,109.82,109.74,109.78,19411.0,94.6932,94.7622,94.6932,94.7277,19411.0
2021-11-16 15:05:00,109.77,109.85,109.74,109.85,19540.0,94.7191,94.7881,94.6932,94.7881,19540.0
2021-11-16 15:10:00,109.86,109.87,109.75,109.81,20283.0,94.7967,94.8054,94.7018,94.7536,20283.0
2021-11-16 15:15:00,109.82,109.88,109.73,109.78,21128.0,94.7622,94.814,94.6846,94.7277,21128.0
2021-11-16 15:20:00,109.78,109.78,109.67,109.67,37428.0,94.7277,94.7277,94.6328,94.6328,37428.0
2021-11-16 15:25:00,109.66,109.7,109.58,109.59,113831.0,94.6242,94.6587,94.5551,94.5638,113831.0
2021-11-16 15:30:00,109.6,109.69,109.54,109.69,108550.0,94.5724,94.6501,94.5206,94.6501,108550.0
2021-11-16 15:35:00,109.69,109.71,109.63,109.64,22225.0,94.6501,94.6673,94.5983,94.6069,22225.0
2021-11-16 15:40:00,109.64,109.71,109.62,109.62,32358.0,94.6069,94.6673,94.5897,94.5897,32358.0
2021-11-16 15:45:00,109.61,109.69,109.6,109.61,29027.0,94.581,94.6501,94.5724,94.581,29027.0
2021-11-16 15:50:00,109.61,109.64,109.51,109.59,75613.0,94.581,94.6069,94.4947,94.5638,75613.0
2021-11-16 15:55:00,109.59,109.72,109.58,109.7,198317.0,94.5638,94.6759,94.5551,94.6587,198317.0
2021-11-17 09:30:00,109.44,109.56,108.93,109.0,138712.0,94.4343,94.5379,93.9943,94.0547,138712.0
2021-11-17 09:35:00,108.98,109.06,108.78,108.81,42368.0,94.0374,94.1064,93.8648,93.8907,42368.0
2021-11-17 09:40:00,108.81,108.93,108.76,108.92,42272.0,93.8907,93.9943,93.8476,93.9856,42272.0
2021-11-17 09:45:00,108.92,109.0,108.69,108.74,47901.0,93.9856,94.0547,93.7872,93.8303,47901.0
2021-11-17 09:50:00,108.73,108.79,108.66,108.67,57781.0,93.8217,93.8735,93.7613,93.7699,57781.0
2021-11-17 09:55:00,108.66,108.66,108.29,108.29,400067.0,93.7613,93.7613,93.442,93.442,400067.0
2021-11-17 10:00:00,108.29,108.36,108.21,108.34,229742.0,93.442,93.5024,93.373,93.4852,229742.0
2021-11-17 10:05:00,108.35,108.43,108.28,108.28,97675.0,93.4938,93.5628,93.4334,93.4334,97675.0
2021-11-17 10:10:00,108.29,108.35,108.18,108.26,87048.0,93.442,93.4938,93.3471,93.4161,87048.0
2021-11-17 10:15:00,108.26,108.29,108.1,108.11,95258.0,93.4161,93.442,93.2781,93.2867,95258.0
2021-11-17 10:20:00,108.1,108.13,108.01,108.09,82447.0,93.2781,93.304,93.2004,93.2694,82447.0
2021-11-17 10:25:00,108.1,108.2,108.09,108.17,51215.0,93.2781,93.3644,93.2694,93.3385,51215.0
2021-11-17 10:30:00,108.16,108.38,108.13,108.36,66715.0,93.3298,93.5197,93.304,93.5024,66715.0
2021-11-17 10:35:00,108.36,108.44,108.21,108.22,38395.0,93.5024,93.5714,93.373,93.3816,38395.0
2021-11-17 10:40:00,108.23,108.33,108.22,108.29,36049.0,93.3902,93.4765,93.3816,93.442,36049.0
2021-11-17 10:45:00,108.28,108.34,108.12,108.12,37401.0,93.4334,93.4852,93.2953,93.2953,37401.0
2021-11-17 10:50:00,108.11,108.14,108.04,108.06,46173.0,93.2867,93.3126,93.2263,93.2435,46173.0
2021-11-17 10:55:00,108.06,108.08,107.97,108.0,60350.0,93.2435,93.2608,93.1659,93.1918,60350.0
2021-11-17 11:00:00,108.02,108.18,108.02,108.1,42819.0,93.209,93.3471,93.209,93.2781,42819.0
2021-11-17 11:05:00,108.1,108.37,108.1,108.34,28542.0,93.2781,93.511,93.2781,93.4852,28542.0
2021-11-17 11:10:00,108.34,108.4,108.29,108.39,20981.0,93.4852,93.5369,93.442,93.5283,20981.0
2021-11-17 11:15:00,108.38,108.4,108.3,108.34,13461.0,93.5197,93.5369,93.4506,93.4852,13461.0
2021-11-17 11:20:00,108.34,108.41,108.31,108.37,32333.0,93.4852,93.5456,93.4593,93.511,32333.0
2021-11-17 11:25:00,108.38,108.43,108.36,108.41,24477.0,93.5197,93.5628,93.5024,93.5456,24477.0
2021-11-17 11:30:00,108.4,108.56,108.4,108.51,19356.0,93.5369,93.675,93.5369,93.6318,19356.0
2021-11-17 11:35:00,108.51,108.56,108.47,108.56,39840.0,93.6318,93.675,93.5973,93.675,39840.0
2021-11-17 11:40:00,108.56,108.65,108.56,108.63,13019.0,93.675,93.7527,93.675,93.7354,13019.0
2021-11-17 11:45:00,108.63,108.74,108.63,108.73,20793.0,93.7354,93.8303,93.7354,93.8217,20793.0
2021-11-17 11:50:00,108.73,108.76,108.65,108.7,26164.0,93.8217,93.8476,93.7527,93.7958,26164.0
2021-11-17 11:55:00,108.72,108.74,108.65,108.67,16302.0,93.8131,93.8303,93.7527,93.7699,16302.0
2021-11-17 12:00:00,108.67,108.68,108.6,108.61,35479.0,93.7699,93.7785,93.7095,93.7181,35479.0
2021-11-17 12:05:00,108.6,108.61,108.55,108.57,39107.0,93.7095,93.7181,93.6664,93.6836,39107.0
2021-11-17 12:10:00,108.57,108.59,108.54,108.57,20769.0,93.6836,93.7009,93.6577,93.6836,20769.0
2021-11-17 12:15:00,108.57,108.7,108.56,108.7,24510.0,93.6836,93.7958,93.675,93.7958,24510.0
2021-11-17 12:20:00,108.7,108.72,108.62,108.64,17999.0,93.7958,93.8131,93.7268,93.744,17999.0
2021-11-17 12:25:00,108.63,108.65,108.58,108.64,34213.0,93.7354,93.7527,93.6922,93.744,34213.0
2021-11-17 12:30:00,108.64,108.8,108.63,108.8,59835.0,93.744,93.8821,93.7354,93.8821,59835.0
2021-11-17 12:35:00,108.8,108.88,108.79,108.88,60396.0,93.8821,93.9511,93.8735,93.9511,60396.0
2021-11-17 12:40:00,108.89,108.91,108.82,108.89,9672.0,93.9597,93.977,93.8993,93.9597,9672.0
2021-11-17 12:45:00,108.88,108.95,108.86,108.87,11147.0,93.9511,94.0115,93.9339,93.9425,11147.0
2021-11-17 12:50:00,108.86,108.89,108.84,108.89,18892.0,93.9339,93.9597,93.9166,93.9597,18892.0
2021-11-17 12:55:00,108.88,109.07,108.87,109.05,99812.0,93.9511,94.1151,93.9425,94.0978,99812.0
2021-11-17 13:00:00,109.05,109.15,109.04,109.15,42753.0,94.0978,94.1841,94.0892,94.1841,42753.0
2021-11-17 13:05:00,109.14,109.27,109.14,109.24,110175.0,94.1755,94.2876,94.1755,94.2618,110175.0
2021-11-17 13:10:00,109.23,109.3,109.23,109.27,19527.0,94.2531,94.3135,94.2531,94.2876,19527.0
2021-11-17 13:15:00,109.27,109.27,109.16,109.19,15565.0,94.2876,94.2876,94.1927,94.2186,15565.0
2021-11-17 13:20:00,109.19,109.25,109.16,109.23,24679.0,94.2186,94.2704,94.1927,94.2531,24679.0
2021-11-17 13:25:00,109.24,109.31,109.21,109.24,26931.0,94.2618,94.3222,94.2359,94.2618,26931.0
2021-11-17 13:30:00,109.23,109.38,109.23,109.38,13458.0,94.2531,94.3826,94.2531,94.3826,13458.0
2021-11-17 13:35:00,109.39,109.5,109.38,109.49,16439.0,94.3912,94.4861,94.3826,94.4775,16439.0
2021-11-17 13:40:00,109.5,109.6,109.5,109.53,18378.0,94.4861,94.5724,94.4861,94.512,18378.0
2021-11-17 13:45:00,109.54,109.55,109.48,109.49,15237.0,94.5206,94.5292,94.4688,94.4775,15237.0
2021-11-17 13:50:00,109.5,109.52,109.45,109.49,14744.0,94.4861,94.5034,94.443,94.4775,14744.0
2021-11-17 13:55:00,109.49,109.61,109.49,109.57,12290.0,94.4775,94.581,94.4775,94.5465,12290.0
2021-11-17 14:00:00,109.58,109.59,109.54,109.55,8847.0,94.5551,94.5638,94.5206,94.5292,8847.0
2021-11-17 14:05:00,109.55,109.55,109.45,109.46,13141.0,94.5292,94.5292,94.443,94.4516,13141.0
2021-11-17 14:10:00,109.46,109.48,109.43,109.47,17219.0,94.4516,94.4688,94.4257,94.4602,17219.0
2021-11-17 14:15:00,109.47,109.47,109.42,109.43,22897.0,94.4602,94.4602,94.4171,94.4257,22897.0
2021-11-17 14:20:00,109.4,109.41,109.33,109.35,29824.0,94.3998,94.4084,94.3394,94.3567,29824.0
2021-11-17 14:25:00,109.32,109.44,109.32,109.44,17565.0,94.3308,94.4343,94.3308,94.4343,17565.0
2021-11-17 14:30:00,109.44,109.54,109.41,109.54,18665.0,94.4343,94.5206,94.4084,94.5206,18665.0
2021-11-17 14:35:00,109.55,109.61,109.53,109.58,14702.0,94.5292,94.581,94.512,94.5551,14702.0
2021-11-17 14:40:00,109.57,109.63,109.57,109.63,10111.0,94.5465,94.5983,94.5465,94.5983,10111.0
2021-11-17 14:45:00,109.62,109.65,109.59,109.65,13905.0,94.5897,94.6155,94.5638,94.6155,13905.0
2021-11-17 14:50:00,109.65,109.69,109.63,109.65,50252.0,94.6155,94.6501,94.5983,94.6155,50252.0
2021-11-17 14:55:00,109.65,109.66,109.59,109.63,22716.0,94.6155,94.6242,94.5638,94.5983,22716.0
2021-11-17 15:00:00,109.64,109.68,109.62,109.64,27192.0,94.6069,94.6414,94.5897,94.6069,27192.0
2021-11-17 15:05:00,109.64,109.71,109.59,109.67,38748.0,94.6069,94.6673,94.5638,94.6328,38748.0
2021-11-17 15:10:00,109.68,109.79,109.67,109.76,36958.0,94.6414,94.7363,94.6328,94.7105,36958.0
2021-11-17 15:15:00,109.77,109.86,109.77,109.8,37000.0,94.7191,94.7967,94.7191,94.745,37000.0
2021-11-17 15:20:00,109.81,109.85,109.77,109.78,15750.0,94.7536,94.7881,94.7191,94.7277,15750.0
2021-11-17 15:25:00,109.79,109.88,109.78,109.86,30429.0,94.7363,94.814,94.7277,94.7967,30429.0
2021-11-17 15:30:00,109.85,109.87,109.68,109.87,49447.0,94.7881,94.8054,94.6414,94.8054,49447.0
2021-11-17 15:35:00,109.88,109.99,109.84,109.95,35943.0,94.814,94.9089,94.7795,94.8744,35943.0
2021-11-17 15:40:00,109.94,110.01,109.88,109.94,41318.0,94.8658,94.9262,94.814,94.8658,41318.0
2021-11-17 15:45:00,109.93,110.1,109.92,110.01,45489.0,94.8571,95.0038,94.8485,94.9262,45489.0
2021-11-17 15:50:00,109.99,110.2,109.99,110.19,62218.0,94.9089,95.0901,94.9089,95.0815,62218.0
2021-11-17 15:55:00,110.18,110.18,110.03,110.05,223816.0,95.0729,95.0729,94.9434,94.9607,223816.0
2021-11-18 09:30:00,110.33,110.33,109.91,110.11,103196.0,95.2023,95.2023,94.8399,95.0125,103196.0
2021-11-18 09:35:00,110.12,110.18,109.94,110.17,30054.0,95.0211,95.0729,94.8658,95.0642,30054.0
2021-11-18 09:40:00,110.2,110.26,109.93,109.94,39799.0,95.0901,95.1419,94.8571,94.8658,39799.0
2021-11-18 09:45:00,109.95,110.17,109.84,109.88,44820.0,94.8744,95.0642,94.7795,94.814,44820.0
2021-11-18 09:50:00,109.86,109.87,109.74,109.8,125194.0,94.7967,94.8054,94.6932,94.745,125194.0
2021-11-18 09:55:00,109.8,109.83,109.71,109.71,107334.0,94.745,94.7709,94.6673,94.6673,107334.0
2021-11-18 10:00:00,109.71,109.89,109.68,109.82,128219.0,94.6673,94.8226,94.6414,94.7622,128219.0
2021-11-18 10:05:00,109.82,109.86,109.67,109.72,33786.0,94.7622,94.7967,94.6328,94.6759,33786.0
2021-11-18 10:10:00,109.7,109.78,109.58,109.78,21852.0,94.6587,94.7277,94.5551,94.7277,21852.0
2021-11-18 10:15:00,109.78,109.9,109.77,109.81,18412.0,94.7277,94.8313,94.7191,94.7536,18412.0
2021-11-18 10:20:00,109.8,109.9,109.71,109.71,37194.0,94.745,94.8313,94.6673,94.6673,37194.0
2021-11-18 10:25:00,109.72,109.79,109.65,109.79,29486.0,94.6759,94.7363,94.6155,94.7363,29486.0
2021-11-18 10:30:00,109.81,109.86,109.71,109.77,19987.0,94.7536,94.7967,94.6673,94.7191,19987.0
2021-11-18 10:35:00,109.78,109.9,109.78,109.89,23151.0,94.7277,94.8313,94.7277,94.8226,23151.0
2021-11-18 10:40:00,109.89,109.92,109.8,109.83,17439.0,94.8226,94.8485,94.745,94.7709,17439.0
2021-11-18 10:45:00,109.82,109.83,109.73,109.78,17782.0,94.7622,94.7709,94.6846,94.7277,17782.0
2021-11-18 10:50:00,109.76,109.87,109.76,109.82,21738.0,94.7105,94.8054,94.7105,94.7622,21738.0
2021-11-18 10:55:00,109.81,109.94,109.8,109.81,23041.0,94.7536,94.8658,94.745,94.7536,23041.0
2021-11-18 11:00:00,109.81,109.87,109.73,109.73,16882.0,94.7536,94.8054,94.6846,94.6846,16882.0
2021-11-18 11:05:00,109.73,109.84,109.73,109.81,14982.0,94.6846,94.7795,94.6846,94.7536,14982.0
2021-11-18 11:10:00,109.79,109.9,109.78,109.85,15795.0,94.7363,94.8313,94.7277,94.7881,15795.0
2021-11-18 11:15:00,109.86,109.91,109.86,109.88,13268.0,94.7967,94.8399,94.7967,94.814,13268.0
2021-11-18 11:20:00,109.88,109.94,109.86,109.92,15543.0,94.814,94.8658,94.7967,94.8485,15543.0
2021-11-18 11:25:00,109.93,109.96,109.87,109.87,15061.0,94.8571,94.883,94.8054,94.8054,15061.0
2021-11-18 11:30:00,109.88,109.94,109.77,109.93,19378.0,94.814,94.8658,94.7191,94.8571,19378.0
2021-11-18 11:35:00,109.94,109.96,109.86,109.87,13675.0,94.8658,94.883,94.7967,94.8054,13675.0
2021-11-18 11:40:00,109.88,109.88,109.77,109.78,10460.0,94.814,94.814,94.7191,94.7277,10460.0
2021-11-18 11:45:00,109.76,109.79,109.73,109.79,12649.0,94.7105,94.7363,94.6846,94.7363,12649.0
2021-11-18 11:50:00,109.81,109.88,109.81,109.84,10671.0,94.7536,94.814,94.7536,94.7795,10671.0
2021-11-18 11:55:00,109.85,109.9,109.81,109.88,12263.0,94.7881,94.8313,94.7536,94.814,12263.0
2021-11-18 12:00:00,109.89,110.0,109.87,109.98,11460.0,94.8226,94.9175,94.8054,94.9003,11460.0
2021-11-18 12:05:00,109.97,110.07,109.97,110.06,7224.0,94.8917,94.978,94.8917,94.9693,7224.0
2021-11-18 12:10:00,110.07,110.07,109.97,110.06,14573.0,94.978,94.978,94.8917,94.9693,14573.0
2021-11-18 12:15:00,110.05,110.11,110.04,110.06,6500.0,94.9607,95.0125,94.9521,94.9693,6500.0
2021-11-18 12:20:00,110.04,110.1,110.02,110.1,21735.0,94.9521,95.0038,94.9348,95.0038,21735.0
2021-11-18 12:25:00,110.1,110.13,110.02,110.03,22855.0,95.0038,95.0297,94.9348,94.9434,22855.0
2021-11-18 12:30:00,110.03,110.04,109.99,110.0,6906.0,94.9434,94.9521,94.9089,94.9175,6906.0
2021-11-18 12:35:00,109.99,110.03,109.98,110.0,11321.0,94.9089,94.9434,94.9003,94.9175,11321.0
2021-11-18 12:40:00,110.0,110.07,109.99,110.03,11162.0,94.9175,94.978,94.9089,94.9434,11162.0
2021-11-18 12:45:00,110.03,110.06,109.87,109.88,22361.0,94.9434,94.9693,94.8054,94.814,22361.0
2021-11-18 12:50:00,109.87,109.93,109.86,109.86,9429.0,94.8054,94.8571,94.7967,94.7967,9429.0
2021-11-18 12:55:00,109.87,109.95,109.86,109.94,7588.0,94.8054,94.8744,94.7967,94.8658,7588.0
2021-11-18 13:00:00,109.94,109.96,109.92,109.96,6735.0,94.8658,94.883,94.8485,94.883,6735.0
2021-11-18 13:05:00,109.98,110.04,109.98,110.04,5872.0,94.9003,94.9521,94.9003,94.9521,5872.0
2021-11-18 13:10:00,110.03,110.12,110.02,110.08,11333.0,94.9434,95.0211,94.9348,94.9866,11333.0
2021-11-18 13:15:00,110.08,110.11,110.05,110.07,6198.0,94.9866,95.0125,94.9607,94.978,6198.0
2021-11-18 13:20:00,110.04,110.04,110.0,110.04,12650.0,94.9521,94.9521,94.9175,94.9521,12650.0
2021-11-18 13:25:00,110.06,110.06,109.89,109.92,9003.0,94.9693,94.9693,94.8226,94.8485,9003.0
2021-11-18 13:30:00,109.93,109.94,109.9,109.92,9848.0,94.8571,94.8658,94.8313,94.8485,9848.0
2021-11-18 13:35:00,109.92,110.08,109.92,110.08,14462.0,94.8485,94.9866,94.8485,94.9866,14462.0
2021-11-18 13:40:00,110.07,110.09,109.99,110.04,19373.0,94.978,94.9952,94.9089,94.9521,19373.0
2021-11-18 13:45:00,110.05,110.11,110.02,110.11,8264.0,94.9607,95.0125,94.9348,95.0125,8264.0
2021-11-18 13:50:00,110.12,110.13,110.03,110.04,15183.0,95.0211,95.0297,94.9434,94.9521,15183.0
2021-11-18 13:55:00,110.02,110.02,109.97,110.01,11970.0,94.9348,94.9348,94.8917,94.9262,11970.0
2021-11-18 14:00:00,110.03,110.09,110.01,110.04,11668.0,94.9434,94.9952,94.9262,94.9521,11668.0
2021-11-18 14:05:00,110.04,110.07,109.99,110.0,8863.0,94.9521,94.978,94.9089,94.9175,8863.0
2021-11-18 14:10:00,110.01,110.02,109.99,110.02,12293.0,94.9262,94.9348,94.9089,94.9348,12293.0
2021-11-18 14:15:00,110.01,110.03,109.97,109.97,30647.0,94.9262,94.9434,94.8917,94.8917,30647.0
2021-11-18 14:20:00,109.95,110.06,109.95,110.04,22895.0,94.8744,94.9693,94.8744,94.9521,22895.0
2021-11-18 14:25:00,110.05,110.05,110.0,110.05,11596.0,94.9607,94.9607,94.9175,94.9607,11596.0
2021-11-18 14:30:00,110.04,110.06,109.99,110.01,20259.0,94.9521,94.9693,94.9089,94.9262,20259.0
2021-11-18 14:35:00,110.02,110.07,110.01,110.04,19731.0,94.9348,94.978,94.9262,94.9521,19731.0
2021-11-18 14:40:00,110.03,110.08,110.0,110.01,16034.0,94.9434,94.9866,94.9175,94.9262,16034.0
2021-11-18 14:45:00,110.01,110.08,110.0,110.05,24907.0,94.9262,94.9866,94.9175,94.9607,24907.0
2021-11-18 14:50:00,110.08,110.15,110.08,110.15,38437.0,94.9866,95.047,94.9866,95.047,38437.0
2021-11-18 14:55:00,110.15,110.25,110.15,110.23,18354.0,95.047,95.1333,95.047,95.116,18354.0
2021-11-18 15:00:00,110.23,110.24,110.17,110.19,74822.0,95.116,95.1246,95.0642,95.0815,74822.0
2021-11-18 15:05:00,110.18,110.19,110.01,110.02,17706.0,95.0729,95.0815,94.9262,94.9348,17706.0
2021-11-18 15:10:00,110.03,110.15,110.03,110.12,9180.0,94.9434,95.047,94.9434,95.0211,9180.0
2021-11-18 15:15:00,110.11,110.11,109.97,109.98,14580.0,95.0125,95.0125,94.8917,94.9003,14580.0
2021-11-18 15:20:00,109.99,110.06,109.92,110.06,22435.0,94.9089,94.9693,94.8485,94.9693,22435.0
2021-11-18 15:25:00,110.07,110.13,110.03,110.03,26060.0,94.978,95.0297,94.9434,94.9434,26060.0
2021-11-18 15:30:00,110.02,110.13,109.98,110.12,33284.0,94.9348,95.0297,94.9003,95.0211,33284.0
2021-11-18 15:35:00,110.12,110.12,109.77,109.78,35580.0,95.0211,95.0211,94.7191,94.7277,35580.0
2021-11-18 15:40:00,109.79,109.83,109.7,109.73,39768.0,94.7363,94.7709,94.6587,94.6846,39768.0
2021-11-18 15:45:00,109.73,109.92,109.73,109.91,59622.0,94.6846,94.8485,94.6846,94.8399,59622.0
2021-11-18 15:50:00,109.89,110.04,109.83,110.01,91442.0,94.8226,94.9521,94.7709,94.9262,91442.0
2021-11-18 15:55:00,110.01,110.09,110.01,110.07,135994.0,94.9262,94.9952,94.9262,94.978,135994.0
2021-11-19 09:30:00,110.08,110.18,109.76,110.04,49801.0,94.9866,95.0729,94.7105,94.9521,49801.0
2021-11-19 09:35:00,110.01,110.05,109.67,109.79,29181.0,94.9262,94.9607,94.6328,94.7363,29181.0
2021-11-19 09:40:00,109.81,109.99,109.7,109.98,46632.0,94.7536,94.9089,94.6587,94.9003,46632.0
2021-11-19 09:45:00,109.99,110.01,109.72,109.74,39583.0,94.9089,94.9262,94.6759,94.6932,39583.0
2021-11-19 09:50:00,109.75,109.83,109.69,109.79,28604.0,94.7018,94.7709,94.6501,94.7363,28604.0
2021-11-19 09:55:00,109.79,109.84,109.68,109.81,25466.0,94.7363,94.7795,94.6414,94.7536,25466.0
2021-11-19 10:00:00,109.82,109.87,109.75,109.75,23889.0,94.7622,94.8054,94.7018,94.7018,23889.0
2021-11-19 10:05:00,109.76,109.76,109.59,109.72,17697.0,94.7105,94.7105,94.5638,94.6759,17697.0
2021-11-19 10:10:00,109.7,109.8,109.68,109.76,18243.0,94.6587,94.745,94.6414,94.7105,18243.0
2021-11-19 10:15:00,109.77,109.83,109.68,109.83,12172.0,94.7191,94.7709,94.6414,94.7709,12172.0
2021-11-19 10:20:00,109.87,109.87,109.74,109.81,40993.0,94.8054,94.8054,94.6932,94.7536,40993.0
2021-11-19 10:25:00,109.82,109.93,109.82,109.89,17073.0,94.7622,94.8571,94.7622,94.8226,17073.0
2021-11-19 10:30:00,109.88,110.02,109.87,110.02,15206.0,94.814,94.9348,94.8054,94.9348,15206.0
2021-11-19 10:35:00,110.01,110.04,109.95,109.97,19067.0,94.9262,94.9521,94.8744,94.8917,19067.0
2021-11-19 10:40:00,109.96,110.1,109.95,110.06,19183.0,94.883,95.0038,94.8744,94.9693,19183.0
2021-11-19 10:45:00,110.05,110.05,109.94,109.95,12737.0,94.9607,94.9607,94.8658,94.8744,12737.0
2021-11-19 10:50:00,109.95,109.97,109.87,109.89,13492.0,94.8744,94.8917,94.8054,94.8226,13492.0
2021-11-19 10:55:00,109.89,110.0,109.89,109.9,22925.0,94.8226,94.9175,94.8226,94.8313,22925.0
2021-11-19 11:00:00,109.9,109.94,109.85,109.94,8195.0,94.8313,94.8658,94.7881,94.8658,8195.0
2021-11-19 11:05:00,109.94,109.95,109.89,109.9,8780.0,94.8658,94.8744,94.8226,94.8313,8780.0
2021-11-19 11:10:00,109.91,109.96,109.9,109.92,8212.0,94.8399,94.883,94.8313,94.8485,8212.0
2021-11-19 11:15:00,109.92,109.93,109.86,109.88,83579.0,94.8485,94.8571,94.7967,94.814,83579.0
2021-11-19 11:20:00,109.9,109.94,109.9,109.91,17412.0,94.8313,94.8658,94.8313,94.8399,17412.0
2021-11-19 11:25:00,109.91,109.94,109.82,109.84,16916.0,94.8399,94.8658,94.7622,94.7795,16916.0
2021-11-19 11:30:00,109.84,109.86,109.7,109.71,18697.0,94.7795,94.7967,94.6587,94.6673,18697.0
2021-11-19 11:35:00,109.71,109.72,109.61,109.61,20023.0,94.6673,94.6759,94.581,94.581,20023.0
2021-11-19 11:40:00,109.62,109.66,109.51,109.51,16598.0,94.5897,94.6242,94.4947,94.4947,16598.0
2021-11-19 11:45:00,109.52,109.52,109.41,109.41,28009.0,94.5034,94.5034,94.4084,94.4084,28009.0
2021-11-19 11:50:00,109.41,109.42,109.18,109.2,35797.0,94.4084,94.4171,94.21,94.2272,35797.0
2021-11-19 11:55:00,109.2,109.21,109.01,109.02,21309.0,94.2272,94.2359,94.0633,94.0719,21309.0
2021-11-19 12:00:00,109.04,109.22,109.03,109.21,42330.0,94.0892,94.2445,94.0805,94.2359,42330.0
2021-11-19 12:05:00,109.22,109.27,109.19,109.26,20827.0,94.2445,94.2876,94.2186,94.279,20827.0
2021-11-19 12:10:00,109.26,109.4,109.24,109.4,29831.0,94.279,94.3998,94.2618,94.3998,29831.0
2021-11-19 12:15:00,109.4,109.47,109.37,109.43,30433.0,94.3998,94.4602,94.3739,94.4257,30433.0
2021-11-19 12:20:00,109.44,109.48,109.39,109.41,22049.0,94.4343,94.4688,94.3912,94.4084,22049.0
2021-11-19 12:25:00,109.41,109.51,109.39,109.49,18469.0,94.4084,94.4947,94.3912,94.4775,18469.0
2021-11-19 12:30:00,109.49,109.62,109.48,109.61,29493.0,94.4775,94.5897,94.4688,94.581,29493.0
2021-11-19 12:35:00,109.62,109.63,109.54,109.56,12791.0,94.5897,94.5983,94.5206,94.5379,12791.0
2021-11-19 12:40:00,109.57,109.57,109.45,109.46,84622.0,94.5465,94.5465,94.443,94.4516,84622.0
2021-11-19 12:45:00,109.47,109.49,109.44,109.44,23212.0,94.4602,94.4775,94.4343,94.4343,23212.0
2021-11-19 12:50:00,109.44,109.54,109.44,109.53,16664.0,94.4343,94.5206,94.4343,94.512,16664.0
2021-11-19 12:55:00,109.52,109.57,109.51,109.52,7104.0,94.5034,94.5465,94.4947,94.5034,7104.0
2021-11-19 13:00:00,109.51,109.52,109.44,109.47,12943.0,94.4947,94.5034,94.4343,94.4602,12943.0
2021-11-19 13:05:00,109.49,109.51,109.47,109.5,8519.0,94.4775,94.4947,94.4602,94.4861,8519.0
2021-11-19 13:10:00,109.51,109.57,109.47,109.48,24749.0,94.4947,94.5465,94.4602,94.4688,24749.0
2021-11-19 13:15:00,109.49,109.56,109.49,109.5,10239.0,94.4775,94.5379,94.4775,94.4861,10239.0
2021-11-19 13:20:00,109.5,109.56,109.48,109.53,26188.0,94.4861,94.5379,94.4688,94.512,26188.0
2021-11-19 13:25:00,109.53,109.53,109.39,109.39,31094.0,94.512,94.512,94.3912,94.3912,31094.0
2021-11-19 13:30:00,109.39,109.42,109.37,109.4,12485.0,94.3912,94.4171,94.3739,94.3998,12485.0
2021-11-19 13:35:00,109.4,109.4,109.3,109.31,10732.0,94.3998,94.3998,94.3135,94.3222,10732.0
2021-11-19 13:40:00,109.3,109.32,109.26,109.32,20725.0,94.3135,94.3308,94.279,94.3308,20725.0
2021-11-19 13:45:00,109.31,109.32,109.2,109.22,15117.0,94.3222,94.3308,94.2272,94.2445,15117.0
2021-11-19 13:50:00,109.21,109.24,109.17,109.23,32782.0,94.2359,94.2618,94.2014,94.2531,32782.0
2021-11-19 13:55:00,109.23,109.37,109.22,109.36,23826.0,94.2531,94.3739,94.2445,94.3653,23826.0
2021-11-19 14:00:00,109.36,109.49,109.36,109.48,14890.0,94.3653,94.4775,94.3653,94.4688,14890.0
2021-11-19 14:05:00,109.48,109.54,109.47,109.54,13548.0,94.4688,94.5206,94.4602,94.5206,13548.0
2021-11-19 14:10:00,109.53,109.53,109.48,109.51,15742.0,94.512,94.512,94.4688,94.4947,15742.0
2021-11-19 14:15:00,109.51,109.56,109.51,109.55,22659.0,94.4947,94.5379,94.4947,94.5292,22659.0
2021-11-19 14:20:00,109.55,109.61,109.55,109.59,14775.0,94.5292,94.581,94.5292,94.5638,14775.0
2021-11-19 14:25:00,109.58,109.59,109.53,109.56,10809.0,94.5551,94.5638,94.512,94.5379,10809.0
2021-11-19 14:30:00,109.54,109.58,109.48,109.52,14588.0,94.5206,94.5551,94.4688,94.5034,14588.0
2021-11-19 14:35:00,109.52,109.57,109.49,109.53,18010.0,94.5034,94.5465,94.4775,94.512,18010.0
2021-11-19 14:40:00,109.53,109.55,109.51,109.54,28658.0,94.512,94.5292,94.4947,94.5206,28658.0
2021-11-19 14:45:00,109.53,109.53,109.48,109.5,13862.0,94.512,94.512,94.4688,94.4861,13862.0
2021-11-19 14:50:00,109.49,109.52,109.45,109.52,17670.0,94.4775,94.5034,94.443,94.5034,17670.0
2021-11-19 14:55:00,109.52,109.55,109.5,109.55,13084.0,94.5034,94.5292,94.4861,94.5292,13084.0
2021-11-19 15:00:00,109.55,109.56,109.44,109.44,23150.0,94.5292,94.5379,94.4343,94.4343,23150.0
2021-11-19 15:05:00,109.44,109.47,109.41,109.45,100605.0,94.4343,94.4602,94.4084,94.443,100605.0
2021-11-19 15:10:00,109.45,109.45,109.3,109.37,15461.0,94.443,94.443,94.3135,94.3739,15461.0
2021-11-19 15:15:00,109.38,109.45,109.36,109.43,20411.0,94.3826,94.443,94.3653,94.4257,20411.0
2021-11-19 15:20:00,109.42,109.43,109.32,109.33,17357.0,94.4171,94.4257,94.3308,94.3394,17357.0
2021-11-19 15:25:00,109.33,109.47,109.32,109.47,113357.0,94.3394,94.4602,94.3308,94.4602,113357.0
2021-11-19 15:30:00,109.47,109.6,109.44,109.52,57356.0,94.4602,94.5724,94.4343,94.5034,57356.0
2021-11-19 15:35:00,109.52,109.54,109.32,109.33,30549.0,94.5034,94.5206,94.3308,94.3394,30549.0
2021-11-19 15:40:00,109.33,109.36,109.25,109.33,42363.0,94.3394,94.3653,94.2704,94.3394,42363.0
2021-11-19 15:45:00,109.32,109.47,109.25,109.45,64986.0,94.3308,94.4602,94.2704,94.443,64986.0
2021-11-19 15:50:00,109.44,109.44,109.33,109.4,35715.0,94.4343,94.4343,94.3394,94.3998,35715.0
2021-11-19 15:55:00,109.4,109.42,109.33,109.39,116490.0,94.3998,94.4171,94.3394,94.3912,116490.0
2021-11-22 09:30:00,109.53,109.73,109.11,109.17,101626.0,94.512,94.6846,94.1496,94.2014,101626.0
2021-11-22 09:35:00,109.17,109.18,108.73,108.73,62223.0,94.2014,94.21,93.8217,93.8217,62223.0
2021-11-22 09:40:00,108.77,108.84,108.69,108.78,42147.0,93.8562,93.9166,93.7872,93.8648,42147.0
2021-11-22 09:45:00,108.79,109.13,108.72,109.13,51682.0,93.8735,94.1668,93.8131,94.1668,51682.0
2021-11-22 09:50:00,109.12,109.17,108.95,109.0,41271.0,94.1582,94.2014,94.0115,94.0547,41271.0
2021-11-22 09:55:00,109.0,109.17,109.0,109.16,29795.0,94.0547,94.2014,94.0547,94.1927,29795.0
2021-11-22 10:00:00,109.21,109.41,109.21,109.41,64898.0,94.2359,94.4084,94.2359,94.4084,64898.0
2021-11-22 10:05:00,109.41,109.45,109.34,109.44,83959.0,94.4084,94.443,94.348,94.4343,83959.0
2021-11-22 10:10:00,109.44,109.6,109.41,109.58,66124.0,94.4343,94.5724,94.4084,94.5551,66124.0
2021-11-22 10:15:00,109.58,109.61,109.51,109.51,31755.0,94.5551,94.581,94.4947,94.4947,31755.0
2021-11-22 10:20:00,109.51,109.57,109.44,109.54,50045.0,94.4947,94.5465,94.4343,94.5206,50045.0
2021-11-22 10:25:00,109.53,109.58,109.47,109.48,22545.0,94.512,94.5551,94.4602,94.4688,22545.0
2021-11-22 10:30:00,109.51,109.66,109.49,109.66,15509.0,94.4947,94.6242,94.4775,94.6242,15509.0
2021-11-22 10:35:00,109.67,109.68,109.52,109.53,17777.0,94.6328,94.6414,94.5034,94.512,17777.0
2021-11-22 10:40:00,109.51,109.57,109.48,109.53,25678.0,94.4947,94.5465,94.4688,94.512,25678.0
2021-11-22 10:45:00,109.53,109.55,109.45,109.52,22285.0,94.512,94.5292,94.443,94.5034,22285.0
2021-11-22 10:50:00,109.52,109.6,109.5,109.6,17107.0,94.5034,94.5724,94.4861,94.5724,17107.0
2021-11-22 10:55:00,109.62,109.75,109.61,109.68,19399.0,94.5897,94.7018,94.581,94.6414,19399.0
2021-11-22 11:00:00,109.7,109.8,109.67,109.8,13623.0,94.6587,94.745,94.6328,94.745,13623.0
2021-11-22 11:05:00,109.79,109.79,109.6,109.63,17021.0,94.7363,94.7363,94.5724,94.5983,17021.0
2021-11-22 11:10:00,109.65,109.73,109.59,109.72,15943.0,94.6155,94.6846,94.5638,94.6759,15943.0
2021-11-22 11:15:00,109.71,109.78,109.66,109.69,15513.0,94.6673,94.7277,94.6242,94.6501,15513.0
2021-11-22 11:20:00,109.71,109.73,109.62,109.7,31466.0,94.6673,94.6846,94.5897,94.6587,31466.0
2021-11-22 11:25:00,109.7,109.77,109.67,109.73,31289.0,94.6587,94.7191,94.6328,94.6846,31289.0
2021-11-22 11:30:00,109.74,109.83,109.69,109.69,26740.0,94.6932,94.7709,94.6501,94.6501,26740.0
2021-11-22 11:35:00,109.7,109.7,109.59,109.62,18844.0,94.6587,94.6587,94.5638,94.5897,18844.0
2021-11-22 11:40:00,109.62,109.62,109.48,109.58,17612.0,94.5897,94.5897,94.4688,94.5551,17612.0
2021-11-22 11:45:00,109.57,109.58,109.4,109.4,26341.0,94.5465,94.5551,94.3998,94.3998,26341.0
2021-11-22 11:50:00,109.4,109.42,109.31,109.32,15469.0,94.3998,94.4171,94.3222,94.3308,15469.0
2021-11-22 11:55:00,109.31,109.32,109.18,109.3,22215.0,94.3222,94.3308,94.21,94.3135,22215.0
2021-11-22 12:00:00,109.3,109.41,109.25,109.4,13834.0,94.3135,94.4084,94.2704,94.3998,13834.0
2021-11-22 12:05:00,109.43,109.43,109.36,109.38,9058.0,94.4257,94.4257,94.3653,94.3826,9058.0
2021-11-22 12:10:00,109.4,109.5,109.4,109.45,30487.0,94.3998,94.4861,94.3998,94.443,30487.0
2021-11-22 12:15:00,109.43,109.47,109.41,109.44,11816.0,94.4257,94.4602,94.4084,94.4343,11816.0
2021-11-22 12:20:00,109.45,109.46,109.36,109.37,11811.0,94.443,94.4516,94.3653,94.3739,11811.0
2021-11-22 12:25:00,109.39,109.47,109.38,109.42,26736.0,94.3912,94.4602,94.3826,94.4171,26736.0
2021-11-22 12:30:00,109.42,109.42,109.33,109.35,14851.0,94.4171,94.4171,94.3394,94.3567,14851.0
2021-11-22 12:35:00,109.34,109.44,109.32,109.41,22143.0,94.348,94.4343,94.3308,94.4084,22143.0
2021-11-22 12:40:00,109.41,109.46,109.4,109.43,23437.0,94.4084,94.4516,94.3998,94.4257,23437.0
2021-11-22 12:45:00,109.45,109.53,109.43,109.51,12708.0,94.443,94.512,94.4257,94.4947,12708.0
2021-11-22 12:50:00,109.52,109.52,109.41,109.42,9264.0,94.5034,94.5034,94.4084,94.4171,9264.0
2021-11-22 12:55:00,109.43,109.51,109.39,109.48,23542.0,94.4257,94.4947,94.3912,94.4688,23542.0
2021-11-22 13:00:00,109.49,109.57,109.48,109.54,18789.0,94.4775,94.5465,94.4688,94.5206,18789.0
2021-11-22 13:05:00,109.55,109.56,109.35,109.35,12836.0,94.5292,94.5379,94.3567,94.3567,12836.0
2021-11-22 13:10:00,109.36,109.39,109.21,109.22,13563.0,94.3653,94.3912,94.2359,94.2445,13563.0
2021-11-22 13:15:00,109.23,109.31,109.22,109.26,27105.0,94.2531,94.3222,94.2445,94.279,27105.0
2021-11-22 13:20:00,109.25,109.29,109.24,109.24,12971.0,94.2704,94.3049,94.2618,94.2618,12971.0
2021-11-22 13:25:00,109.23,109.24,109.2,109.22,6951.0,94.2531,94.2618,94.2272,94.2445,6951.0
2021-11-22 13:30:00,109.21,109.33,109.21,109.23,18255.0,94.2359,94.3394,94.2359,94.2531,18255.0
2021-11-22 13:35:00,109.23,109.36,109.17,109.35,20730.0,94.2531,94.3653,94.2014,94.3567,20730.0
2021-11-22 13:40:00,109.33,109.34,109.24,109.29,20989.0,94.3394,94.348,94.2618,94.3049,20989.0
2021-11-22 13:45:00,109.29,109.38,109.23,109.36,17915.0,94.3049,94.3826,94.2531,94.3653,17915.0
2021-11-22 13:50:00,109.37,109.47,109.36,109.45,15703.0,94.3739,94.4602,94.3653,94.443,15703.0
2021-11-22 13:55:00,109.44,109.51,109.43,109.48,19542.0,94.4343,94.4947,94.4257,94.4688,19542.0
2021-11-22 14:00:00,109.48,109.54,109.4,109.54,29109.0,94.4688,94.5206,94.3998,94.5206,29109.0
2021-11-22 14:05:00,109.54,109.57,109.48,109.48,73112.0,94.5206,94.5465,94.4688,94.4688,73112.0
2021-11-22 14:10:00,109.48,109.5,109.44,109.47,13854.0,94.4688,94.4861,94.4343,94.4602,13854.0
2021-11-22 14:15:00,109.47,109.49,109.43,109.49,23288.0,94.4602,94.4775,94.4257,94.4775,23288.0
2021-11-22 14:20:00,109.49,109.59,109.49,109.55,13971.0,94.4775,94.5638,94.4775,94.5292,13971.0
2021-11-22 14:25:00,109.55,109.56,109.5,109.55,20817.0,94.5292,94.5379,94.4861,94.5292,20817.0
2021-11-22 14:30:00,109.55,109.62,109.53,109.56,15602.0,94.5292,94.5897,94.512,94.5379,15602.0
2021-11-22 14:35:00,109.59,109.71,109.58,109.66,16514.0,94.5638,94.6673,94.5551,94.6242,16514.0
2021-11-22 14:40:00,109.65,109.66,109.58,109.59,15229.0,94.6155,94.6242,94.5551,94.5638,15229.0
2021-11-22 14:45:00,109.6,109.66,109.59,109.63,21254.0,94.5724,94.6242,94.5638,94.5983,21254.0
2021-11-22 14:50:00,109.64,109.71,109.64,109.71,30985.0,94.6069,94.6673,94.6069,94.6673,30985.0
2021-11-22 14:55:00,109.7,109.71,109.59,109.62,22804.0,94.6587,94.6673,94.5638,94.5897,22804.0
2021-11-22 15:00:00,109.62,109.69,109.6,109.66,21321.0,94.5897,94.6501,94.5724,94.6242,21321.0
2021-11-22 15:05:00,109.67,109.7,109.61,109.63,42681.0,94.6328,94.6587,94.581,94.5983,42681.0
2021-11-22 15:10:00,109.64,109.73,109.62,109.64,54047.0,94.6069,94.6846,94.5897,94.6069,54047.0
2021-11-22 15:15:00,109.65,109.65,109.51,109.55,30963.0,94.6155,94.6155,94.4947,94.5292,30963.0
2021-11-22 15:20:00,109.55,109.61,109.52,109.59,57225.0,94.5292,94.581,94.5034,94.5638,57225.0
2021-11-22 15:25:00,109.59,109.61,109.5,109.5,54308.0,94.5638,94.581,94.4861,94.4861,54308.0
2021-11-22 15:30:00,109.5,109.56,109.45,109.54,44848.0,94.4861,94.5379,94.443,94.5206,44848.0
2021-11-22 15:35:00,109.54,109.56,109.45,109.49,50982.0,94.5206,94.5379,94.443,94.4775,50982.0
2021-11-22 15:40:00,109.5,109.51,109.24,109.25,47316.0,94.4861,94.4947,94.2618,94.2704,47316.0
2021-11-22 15:45:00,109.25,109.3,109.14,109.16,75180.0,94.2704,94.3135,94.1755,94.1927,75180.0
2021-11-22 15:50:00,109.16,109.17,109.0,109.02,158329.0,94.1927,94.2014,94.0547,94.0719,158329.0
2021-11-22 15:55:00,109.02,109.02,108.87,108.87,216983.0,94.0719,94.0719,93.9425,93.9425,216983.0
2021-11-23 09:30:00,109.11,109.2,108.91,108.93,114233.0,94.1496,94.2272,93.977,93.9943,114233.0
2021-11-23 09:35:00,108.92,109.0,108.7,108.85,65455.0,93.9856,94.0547,93.7958,93.9252,65455.0
2021-11-23 09:40:00,108.85,109.22,108.85,109.08,76213.0,93.9252,94.2445,93.9252,94.1237,76213.0
2021-11-23 09:45:00,109.1,109.23,109.06,109.21,24858.0,94.141,94.2531,94.1064,94.2359,24858.0
2021-11-23 09:50:00,109.2,109.27,109.14,109.24,29213.0,94.2272,94.2876,94.1755,94.2618,29213.0
2021-11-23 09:55:00,109.25,109.4,109.2,109.31,67780.0,94.2704,94.3998,94.2272,94.3222,67780.0
2021-11-23 10:00:00,109.34,109.48,109.28,109.45,32021.0,94.348,94.4688,94.2963,94.443,32021.0
2021-11-23 10:05:00,109.48,109.59,109.45,109.54,50200.0,94.4688,94.5638,94.443,94.5206,50200.0
2021-11-23 10:10:00,109.54,109.68,109.49,109.52,24351.0,94.5206,94.6414,94.4775,94.5034,24351.0
2021-11-23 10:15:00,109.52,109.58,109.43,109.5,28509.0,94.5034,94.5551,94.4257,94.4861,28509.0
2021-11-23 10:20:00,109.48,109.5,109.36,109.36,41075.0,94.4688,94.4861,94.3653,94.3653,41075.0
2021-11-23 10:25:00,109.36,109.4,109.25,109.37,31057.0,94.3653,94.3998,94.2704,94.3739,31057.0
2021-11-23 10:30:00,109.36,109.56,109.35,109.43,25389.0,94.3653,94.5379,94.3567,94.4257,25389.0
2021-11-23 10:35:00,109.43,109.53,109.42,109.46,26602.0,94.4257,94.512,94.4171,94.4516,26602.0
2021-11-23 10:40:00,109.44,109.59,109.44,109.56,31283.0,94.4343,94.5638,94.4343,94.5379,31283.0
2021-11-23 10:45:00,109.56,109.75,109.53,109.66,48041.0,94.5379,94.7018,94.512,94.6242,48041.0
2021-11-23 10:50:00,109.66,109.76,109.56,109.62,23637.0,94.6242,94.7105,94.5379,94.5897,23637.0
2021-11-23 10:55:00,109.61,109.61,109.41,109.49,33744.0,94.581,94.581,94.4084,94.4775,33744.0
2021-11-23 11:00:00,109.5,109.54,109.32,109.44,34264.0,94.4861,94.5206,94.3308,94.4343,34264.0
2021-11-23 11:05:00,109.43,109.46,109.33,109.38,28316.0,94.4257,94.4516,94.3394,94.3826,28316.0
2021-11-23 11:10:00,109.38,109.5,109.36,109.38,24777.0,94.3826,94.4861,94.3653,94.3826,24777.0
2021-11-23 11:15:00,109.38,109.47,109.35,109.43,18158.0,94.3826,94.4602,94.3567,94.4257,18158.0
2021-11-23 11:20:00,109.44,109.49,109.38,109.49,24173.0,94.4343,94.4775,94.3826,94.4775,24173.0
2021-11-23 11:25:00,109.47,109.56,109.47,109.49,14165.0,94.4602,94.5379,94.4602,94.4775,14165.0
2021-11-23 11:30:00,109.5,109.57,109.48,109.54,10849.0,94.4861,94.5465,94.4688,94.5206,10849.0
2021-11-23 11:35:00,109.55,109.65,109.49,109.61,20700.0,94.5292,94.6155,94.4775,94.581,20700.0
2021-11-23 11:40:00,109.62,109.69,109.6,109.61,8922.0,94.5897,94.6501,94.5724,94.581,8922.0
2021-11-23 11:45:00,109.62,109.87,109.61,109.83,103490.0,94.5897,94.8054,94.581,94.7709,103490.0
2021-11-23 11:50:00,109.82,109.86,109.73,109.74,37184.0,94.7622,94.7967,94.6846,94.6932,37184.0
2021-11-23 11:55:00,109.75,109.79,109.69,109.69,30037.0,94.7018,94.7363,94.6501,94.6501,30037.0
2021-11-23 12:00:00,109.68,109.71,109.51,109.54,11785.0,94.6414,94.6673,94.4947,94.5206,11785.0
2021-11-23 12:05:00,109.53,109.67,109.53,109.66,13416.0,94.512,94.6328,94.512,94.6242,13416.0
2021-11-23 12:10:00,109.68,109.7,109.62,109.62,10872.0,94.6414,94.6587,94.5897,94.5897,10872.0
2021-11-23 12:15:00,109.62,109.8,109.62,109.8,7676.0,94.5897,94.745,94.5897,94.745,7676.0
2021-11-23 12:20:00,109.8,109.88,109.79,109.87,7546.0,94.745,94.814,94.7363,94.8054,7546.0
2021-11-23 12:25:00,109.84,109.93,109.83,109.9,14984.0,94.7795,94.8571,94.7709,94.8313,14984.0
2021-11-23 12:30:00,109.91,109.91,109.77,109.78,8684.0,94.8399,94.8399,94.7191,94.7277,8684.0
2021-11-23 12:35:00,109.8,109.86,109.75,109.82,12588.0,94.745,94.7967,94.7018,94.7622,12588.0
2021-11-23 12:40:00,109.82,109.84,109.73,109.73,4925.0,94.7622,94.7795,94.6846,94.6846,4925.0
2021-11-23 12:45:00,109.76,109.79,109.67,109.68,8557.0,94.7105,94.7363,94.6328,94.6414,8557.0
2021-11-23 12:50:00,109.67,109.68,109.59,109.59,6956.0,94.6328,94.6414,94.5638,94.5638,6956.0
2021-11-23 12:55:00,109.57,109.58,109.5,109.52,7730.0,94.5465,94.5551,94.4861,94.5034,7730.0
2021-11-23 13:00:00,109.51,109.64,109.48,109.58,11337.0,94.4947,94.6069,94.4688,94.5551,11337.0
2021-11-23 13:05:00,109.57,109.64,109.57,109.6,24895.0,94.5465,94.6069,94.5465,94.5724,24895.0
2021-11-23 13:10:00,109.6,109.73,109.59,109.72,10347.0,94.5724,94.6846,94.5638,94.6759,10347.0
2021-11-23 13:15:00,109.73,109.77,109.72,109.73,8142.0,94.6846,94.7191,94.6759,94.6846,8142.0
2021-11-23 13:20:00,109.74,109.74,109.7,109.71,11062.0,94.6932,94.6932,94.6587,94.6673,11062.0
2021-11-23 13:25:00,109.71,109.76,109.7,109.73,18113.0,94.6673,94.7105,94.6587,94.6846,18113.0
2021-11-23 13:30:00,109.71,109.78,109.68,109.77,11423.0,94.6673,94.7277,94.6414,94.7191,11423.0
2021-11-23 13:35:00,109.78,109.83,109.76,109.82,6236.0,94.7277,94.7709,94.7105,94.7622,6236.0
2021-11-23 13:40:00,109.83,109.83,109.79,109.82,13053.0,94.7709,94.7709,94.7363,94.7622,13053.0
2021-11-23 13:45:00,109.82,109.85,109.79,109.85,14996.0,94.7622,94.7881,94.7363,94.7881,14996.0
2021-11-23 13:50:00,109.85,110.01,109.85,110.01,41589.0,94.7881,94.9262,94.7881,94.9262,41589.0
2021-11-23 13:55:00,110.02,110.05,109.94,109.98,29240.0,94.9348,94.9607,94.8658,94.9003,29240.0
2021-11-23 14:00:00,109.96,109.99,109.95,109.95,20805.0,94.883,94.9089,94.8744,94.8744,20805.0
2021-11-23 14:05:00,109.96,110.08,109.94,110.03,41968.0,94.883,94.9866,94.8658,94.9434,41968.0
2021-11-23 14:10:00,110.03,110.08,110.03,110.04,31334.0,94.9434,94.9866,94.9434,94.9521,31334.0
2021-11-23 14:15:00,110.05,110.05,109.9,109.9,16635.0,94.9607,94.9607,94.8313,94.8313,16635.0
2021-11-23 14:20:00,109.9,109.95,109.84,109.86,24066.0,94.8313,94.8744,94.7795,94.7967,24066.0
2021-11-23 14:25:00,109.87,109.97,109.86,109.95,14164.0,94.8054,94.8917,94.7967,94.8744,14164.0
2021-11-23 14:30:00,109.95,110.0,109.81,109.83,12975.0,94.8744,94.9175,94.7536,94.7709,12975.0
2021-11-23 14:35:00,109.82,109.87,109.8,109.81,15362.0,94.7622,94.8054,94.745,94.7536,15362.0
2021-11-23 14:40:00,109.83,109.89,109.81,109.89,13485.0,94.7709,94.8226,94.7536,94.8226,13485.0
2021-11-23 14:45:00,109.88,109.96,109.85,109.96,17231.0,94.814,94.883,94.7881,94.883,17231.0
2021-11-23 14:50:00,109.96,110.0,109.85,109.98,48003.0,94.883,94.9175,94.7881,94.9003,48003.0
2021-11-23 14:55:00,109.97,110.03,109.88,109.89,19336.0,94.8917,94.9434,94.814,94.8226,19336.0
2021-11-23 15:00:00,109.89,109.89,109.75,109.84,22514.0,94.8226,94.8226,94.7018,94.7795,22514.0
2021-11-23 15:05:00,109.85,110.02,109.84,110.02,27410.0,94.7881,94.9348,94.7795,94.9348,27410.0
2021-11-23 15:10:00,109.99,110.0,109.82,109.86,21247.0,94.9089,94.9175,94.7622,94.7967,21247.0
2021-11-23 15:15:00,109.86,110.02,109.79,109.79,41024.0,94.7967,94.9348,94.7363,94.7363,41024.0
2021-11-23 15:20:00,109.79,109.95,109.79,109.93,41878.0,94.7363,94.8744,94.7363,94.8571,41878.0
2021-11-23 15:25:00,109.93,109.97,109.82,109.84,39935.0,94.8571,94.8917,94.7622,94.7795,39935.0
2021-11-23 15:30:00,109.83,109.97,109.8,109.95,78339.0,94.7709,94.8917,94.745,94.8744,78339.0
2021-11-23 15:35:00,109.96,110.03,109.83,109.85,94296.0,94.883,94.9434,94.7709,94.7881,94296.0
2021-11-23 15:40:00,109.85,110.0,109.82,109.94,106422.0,94.7881,94.9175,94.7622,94.8658,106422.0
2021-11-23 15:45:00,109.94,109.96,109.82,109.83,107982.0,94.8658,94.883,94.7622,94.7709,107982.0
2021-11-23 15:50:00,109.83,109.98,109.81,109.91,186792.0,94.7709,94.9003,94.7536,94.8399,186792.0
2021-11-23 15:55:00,109.9,109.93,109.73,109.73,350505.0,94.8313,94.8571,94.6846,94.6846,350505.0
2021-11-24 09:30:00,109.69,109.81,109.43,109.81,61033.0,94.6501,94.7536,94.4257,94.7536,61033.0
2021-11-24 09:35:00,109.79,109.96,109.77,109.78,22774.0,94.7363,94.883,94.7191,94.7277,22774.0
2021-11-24 09:40:00,109.76,109.86,109.68,109.78,29099.0,94.7105,94.7967,94.6414,94.7277,29099.0
2021-11-24 09:45:00,109.8,109.89,109.73,109.76,48271.0,94.745,94.8226,94.6846,94.7105,48271.0
2021-11-24 09:50:00,109.76,109.81,109.55,109.58,142529.0,94.7105,94.7536,94.5292,94.5551,142529.0
2021-11-24 09:55:00,109.58,109.7,109.51,109.67,23445.0,94.5551,94.6587,94.4947,94.6328,23445.0
2021-11-24 10:00:00,109.66,109.82,109.53,109.78,94416.0,94.6242,94.7622,94.512,94.7277,94416.0
2021-11-24 10:05:00,109.76,110.02,109.75,110.0,22393.0,94.7105,94.9348,94.7018,94.9175,22393.0
2021-11-24 10:10:00,110.0,110.06,109.95,110.03,28042.0,94.9175,94.9693,94.8744,94.9434,28042.0
2021-11-24 10:15:00,110.03,110.04,109.95,109.98,15073.0,94.9434,94.9521,94.8744,94.9003,15073.0
2021-11-24 10:20:00,109.98,110.16,109.92,110.09,26671.0,94.9003,95.0556,94.8485,94.9952,26671.0
2021-11-24 10:25:00,110.09,110.3,110.09,110.24,45639.0,94.9952,95.1764,94.9952,95.1246,45639.0
2021-11-24 10:30:00,110.23,110.27,110.15,110.24,74546.0,95.116,95.1505,95.047,95.1246,74546.0
2021-11-24 10:35:00,110.24,110.31,110.23,110.24,42704.0,95.1246,95.185,95.116,95.1246,42704.0
2021-11-24 10:40:00,110.25,110.26,110.17,110.2,48203.0,95.1333,95.1419,95.0642,95.0901,48203.0
2021-11-24 10:45:00,110.2,110.22,110.13,110.21,19094.0,95.0901,95.1074,95.0297,95.0988,19094.0
2021-11-24 10:50:00,110.22,110.28,110.13,110.15,27830.0,95.1074,95.1592,95.0297,95.047,27830.0
2021-11-24 10:55:00,110.16,110.26,110.13,110.13,55737.0,95.0556,95.1419,95.0297,95.0297,55737.0
2021-11-24 11:00:00,110.14,110.19,110.08,110.12,15777.0,95.0384,95.0815,94.9866,95.0211,15777.0
2021-11-24 11:05:00,110.11,110.15,110.05,110.08,6510.0,95.0125,95.047,94.9607,94.9866,6510.0
2021-11-24 11:10:00,110.09,110.22,110.09,110.22,9373.0,94.9952,95.1074,94.9952,95.1074,9373.0
2021-11-24 11:15:00,110.22,110.25,110.19,110.2,12484.0,95.1074,95.1333,95.0815,95.0901,12484.0
2021-11-24 11:20:00,110.21,110.31,110.2,110.31,7875.0,95.0988,95.185,95.0901,95.185,7875.0
2021-11-24 11:25:00,110.31,110.37,110.26,110.36,18856.0,95.185,95.2368,95.1419,95.2282,18856.0
2021-11-24 11:30:00,110.36,110.36,110.26,110.26,20340.0,95.2282,95.2282,95.1419,95.1419,20340.0
2021-11-24 11:35:00,110.27,110.3,110.26,110.27,20784.0,95.1505,95.1764,95.1419,95.1505,20784.0
2021-11-24 11:40:00,110.28,110.41,110.28,110.39,20936.0,95.1592,95.2713,95.1592,95.2541,20936.0
2021-11-24 11:45:00,110.39,110.5,110.37,110.49,17193.0,95.2541,95.349,95.2368,95.3404,17193.0
2021-11-24 11:50:00,110.5,110.52,110.41,110.42,15061.0,95.349,95.3662,95.2713,95.28,15061.0
2021-11-24 11:55:00,110.41,110.42,110.33,110.34,5665.0,95.2713,95.28,95.2023,95.2109,5665.0
2021-11-24 12:00:00,110.34,110.36,110.27,110.28,6181.0,95.2109,95.2282,95.1505,95.1592,6181.0
2021-11-24 12:05:00,110.27,110.37,110.26,110.35,10264.0,95.1505,95.2368,95.1419,95.2196,10264.0
2021-11-24 12:10:00,110.35,110.47,110.34,110.45,14534.0,95.2196,95.3231,95.2109,95.3058,14534.0
2021-11-24 12:15:00,110.45,110.47,110.39,110.41,12635.0,95.3058,95.3231,95.2541,95.2713,12635.0
2021-11-24 12:20:00,110.41,110.48,110.36,110.45,26587.0,95.2713,95.3317,95.2282,95.3058,26587.0
2021-11-24 12:25:00,110.45,110.47,110.43,110.44,8040.0,95.3058,95.3231,95.2886,95.2972,8040.0
2021-11-24 12:30:00,110.44,110.58,110.44,110.57,12914.0,95.2972,95.418,95.2972,95.4094,12914.0
2021-11-24 12:35:00,110.58,110.61,110.52,110.54,13361.0,95.418,95.4439,95.3662,95.3835,13361.0
2021-11-24 12:40:00,110.54,110.57,110.52,110.52,6600.0,95.3835,95.4094,95.3662,95.3662,6600.0
2021-11-24 12:45:00,110.52,110.72,110.51,110.72,15717.0,95.3662,95.5388,95.3576,95.5388,15717.0
2021-11-24 12:50:00,110.71,110.79,110.7,110.79,9934.0,95.5302,95.5992,95.5216,95.5992,9934.0
2021-11-24 12:55:00,110.78,110.9,110.76,110.89,9628.0,95.5906,95.6941,95.5733,95.6855,9628.0
2021-11-24 13:00:00,110.91,110.99,110.9,110.98,19757.0,95.7028,95.7718,95.6941,95.7632,19757.0
2021-11-24 13:05:00,110.98,111.04,110.98,110.99,33670.0,95.7632,95.815,95.7632,95.7718,33670.0
2021-11-24 13:10:00,110.99,111.0,110.93,110.96,13415.0,95.7718,95.7804,95.72,95.7459,13415.0
2021-11-24 13:15:00,110.96,110.97,110.91,110.96,10864.0,95.7459,95.7545,95.7028,95.7459,10864.0
2021-11-24 13:20:00,110.94,110.96,110.92,110.96,6885.0,95.7287,95.7459,95.7114,95.7459,6885.0
2021-11-24 13:25:00,110.96,111.01,110.96,110.96,12425.0,95.7459,95.7891,95.7459,95.7459,12425.0
2021-11-24 13:30:00,110.97,111.0,110.93,110.97,8432.0,95.7545,95.7804,95.72,95.7545,8432.0
2021-11-24 13:35:00,110.98,110.99,110.93,110.95,26238.0,95.7632,95.7718,95.72,95.7373,26238.0
2021-11-24 13:40:00,110.95,110.95,110.91,110.92,28481.0,95.7373,95.7373,95.7028,95.7114,28481.0
2021-11-24 13:45:00,110.91,110.98,110.87,110.98,12705.0,95.7028,95.7632,95.6683,95.7632,12705.0
2021-11-24 13:50:00,110.98,110.99,110.85,110.87,22496.0,95.7632,95.7718,95.651,95.6683,22496.0
2021-11-24 13:55:00,110.87,110.87,110.79,110.83,5800.0,95.6683,95.6683,95.5992,95.6337,5800.0
2021-11-24 14:00:00,110.85,110.86,110.75,110.77,14765.0,95.651,95.6596,95.5647,95.582,14765.0
2021-11-24 14:05:00,110.77,110.78,110.61,110.64,28435.0,95.582,95.5906,95.4439,95.4698,28435.0
2021-11-24 14:10:00,110.64,110.73,110.55,110.72,39204.0,95.4698,95.5475,95.3921,95.5388,39204.0
2021-11-24 14:15:00,110.73,110.85,110.73,110.84,5833.0,95.5475,95.651,95.5475,95.6424,5833.0
2021-11-24 14:20:00,110.85,110.91,110.83,110.87,9594.0,95.651,95.7028,95.6337,95.6683,9594.0
2021-11-24 14:25:00,110.87,110.9,110.73,110.73,18932.0,95.6683,95.6941,95.5475,95.5475,18932.0
2021-11-24 14:30:00,110.75,110.86,110.74,110.85,6577.0,95.5647,95.6596,95.5561,95.651,6577.0
2021-11-24 14:35:00,110.85,110.91,110.85,110.9,7007.0,95.651,95.7028,95.651,95.6941,7007.0
2021-11-24 14:40:00,110.89,111.01,110.86,111.0,174539.0,95.6855,95.7891,95.6596,95.7804,174539.0
2021-11-24 14:45:00,111.0,111.03,110.98,111.01,22625.0,95.7804,95.8063,95.7632,95.7891,22625.0
2021-11-24 14:50:00,111.0,111.05,111.0,111.02,15460.0,95.7804,95.8236,95.7804,95.7977,15460.0
2021-11-24 14:55:00,111.01,111.01,110.87,110.87,11830.0,95.7891,95.7891,95.6683,95.6683,11830.0
2021-11-24 15:00:00,110.88,110.9,110.77,110.83,31776.0,95.6769,95.6941,95.582,95.6337,31776.0
2021-11-24 15:05:00,110.83,110.97,110.82,110.97,27442.0,95.6337,95.7545,95.6251,95.7545,27442.0
2021-11-24 15:10:00,110.97,110.97,110.87,110.9,43452.0,95.7545,95.7545,95.6683,95.6941,43452.0
2021-11-24 15:15:00,110.89,110.96,110.86,110.91,17831.0,95.6855,95.7459,95.6596,95.7028,17831.0
2021-11-24 15:20:00,110.91,111.01,110.9,110.93,19399.0,95.7028,95.7891,95.6941,95.72,19399.0
2021-11-24 15:25:00,110.94,111.09,110.93,111.09,29886.0,95.7287,95.8581,95.72,95.8581,29886.0
2021-11-24 15:30:00,111.09,111.15,110.99,111.04,43543.0,95.8581,95.9099,95.7718,95.815,43543.0
2021-11-24 15:35:00,111.03,111.17,111.03,111.13,52062.0,95.8063,95.9271,95.8063,95.8926,52062.0
2021-11-24 15:40:00,111.13,111.14,110.99,111.05,57903.0,95.8926,95.9012,95.7718,95.8236,57903.0
2021-11-24 15:45:00,111.05,111.2,111.04,111.19,43991.0,95.8236,95.953,95.815,95.9444,43991.0
2021-11-24 15:50:00,111.2,111.29,111.12,111.13,64231.0,95.953,96.0307,95.884,95.8926,64231.0
2021-11-24 15:55:00,111.14,111.16,111.06,111.09,132360.0,95.9012,95.9185,95.8322,95.8581,132360.0
2021-11-26 09:30:00,109.49,109.5,109.05,109.07,175095.0,94.4775,94.4861,94.0978,94.1151,175095.0
2021-11-26 09:35:00,109.07,109.34,109.05,109.32,86712.0,94.1151,94.348,94.0978,94.3308,86712.0
2021-11-26 09:40:00,109.32,109.38,109.13,109.28,79472.0,94.3308,94.3826,94.1668,94.2963,79472.0
2021-11-26 09:45:00,109.28,109.31,109.1,109.16,76871.0,94.2963,94.3222,94.141,94.1927,76871.0
2021-11-26 09:50:00,109.17,109.2,108.95,109.07,63351.0,94.2014,94.2272,94.0115,94.1151,63351.0
2021-11-26 09:55:00,109.04,109.05,108.78,108.88,44871.0,94.0892,94.0978,93.8648,93.9511,44871.0
2021-11-26 10:00:00,108.85,108.89,108.62,108.72,86757.0,93.9252,93.9597,93.7268,93.8131,86757.0
2021-11-26 10:05:00,108.72,108.82,108.37,108.38,68309.0,93.8131,93.8993,93.511,93.5197,68309.0
2021-11-26 10:10:00,108.37,108.4,108.19,108.32,34881.0,93.511,93.5369,93.3557,93.4679,34881.0
2021-11-26 10:15:00,108.32,108.49,108.21,108.45,44032.0,93.4679,93.6146,93.373,93.5801,44032.0
2021-11-26 10:20:00,108.43,108.72,108.42,108.64,60463.0,93.5628,93.8131,93.5542,93.744,60463.0
2021-11-26 10:25:00,108.65,108.8,108.47,108.8,50893.0,93.7527,93.8821,93.5973,93.8821,50893.0
2021-11-26 10:30:00,108.79,108.86,108.52,108.65,49243.0,93.8735,93.9339,93.6405,93.7527,49243.0
2021-11-26 10:35:00,108.64,108.73,108.45,108.72,28264.0,93.744,93.8217,93.5801,93.8131,28264.0
2021-11-26 10:40:00,108.73,108.84,108.66,108.76,58904.0,93.8217,93.9166,93.7613,93.8476,58904.0
2021-11-26 10:45:00,108.75,108.83,108.69,108.75,47111.0,93.8389,93.908,93.7872,93.8389,47111.0
2021-11-26 10:50:00,108.75,108.87,108.59,108.59,61664.0,93.8389,93.9425,93.7009,93.7009,61664.0
2021-11-26 10:55:00,108.57,108.65,108.49,108.65,33773.0,93.6836,93.7527,93.6146,93.7527,33773.0
2021-11-26 11:00:00,108.66,108.66,108.21,108.27,42474.0,93.7613,93.7613,93.373,93.4248,42474.0
2021-11-26 11:05:00,108.26,108.38,108.26,108.34,45263.0,93.4161,93.5197,93.4161,93.4852,45263.0
2021-11-26 11:10:00,108.34,108.38,108.02,108.03,40506.0,93.4852,93.5197,93.209,93.2177,40506.0
2021-11-26 11:15:00,108.04,108.1,107.81,107.84,55816.0,93.2263,93.2781,93.0278,93.0537,55816.0
2021-11-26 11:20:00,107.83,107.92,107.69,107.71,69816.0,93.0451,93.1227,92.9243,92.9415,69816.0
2021-11-26 11:25:00,107.73,107.81,107.68,107.72,48742.0,92.9588,93.0278,92.9157,92.9502,48742.0
2021-11-26 11:30:00,107.71,107.73,107.56,107.63,31665.0,92.9415,92.9588,92.8121,92.8725,31665.0
2021-11-26 11:35:00,107.64,107.77,107.6,107.77,43150.0,92.8811,92.9933,92.8466,92.9933,43150.0
2021-11-26 11:40:00,107.76,107.77,107.52,107.68,36597.0,92.9847,92.9933,92.7776,92.9157,36597.0
2021-11-26 11:45:00,107.71,107.8,107.64,107.66,34411.0,92.9415,93.0192,92.8811,92.8984,34411.0
2021-11-26 11:50:00,107.67,107.69,107.36,107.37,53490.0,92.907,92.9243,92.6395,92.6482,53490.0
2021-11-26 11:55:00,107.38,107.73,107.38,107.68,33630.0,92.6568,92.9588,92.6568,92.9157,33630.0
2021-11-26 12:00:00,107.68,107.97,107.68,107.97,49195.0,92.9157,93.1659,92.9157,93.1659,49195.0
2021-11-26 12:05:00,107.97,108.36,107.97,108.35,24886.0,93.1659,93.5024,93.1659,93.4938,24886.0
2021-11-26 12:10:00,108.33,108.49,108.24,108.32,49812.0,93.4765,93.6146,93.3989,93.4679,49812.0
2021-11-26 12:15:00,108.33,108.33,108.11,108.13,23421.0,93.4765,93.4765,93.2867,93.304,23421.0
2021-11-26 12:20:00,108.11,108.23,108.08,108.23,45735.0,93.2867,93.3902,93.2608,93.3902,45735.0
2021-11-26 12:25:00,108.23,108.42,108.23,108.36,62167.0,93.3902,93.5542,93.3902,93.5024,62167.0
2021-11-26 12:30:00,108.35,108.54,108.34,108.53,70125.0,93.4938,93.6577,93.4852,93.6491,70125.0
2021-11-26 12:35:00,108.54,108.68,108.52,108.53,36617.0,93.6577,93.7785,93.6405,93.6491,36617.0
2021-11-26 12:40:00,108.52,108.54,108.26,108.37,20869.0,93.6405,93.6577,93.4161,93.511,20869.0
2021-11-26 12:45:00,108.36,108.42,108.12,108.18,45300.0,93.5024,93.5542,93.2953,93.3471,45300.0
2021-11-26 12:50:00,108.18,108.18,107.79,107.83,73237.0,93.3471,93.3471,93.0106,93.0451,73237.0
2021-11-26 12:55:00,107.82,108.1,107.82,107.9,179679.0,93.0365,93.2781,93.0365,93.1055,179679.0
2021-11-29 09:30:00,108.85,108.85,108.0,108.33,186951.0,93.9252,93.9252,93.1918,93.4765,186951.0
2021-11-29 09:35:00,108.34,108.38,108.08,108.24,62699.0,93.4852,93.5197,93.2608,93.3989,62699.0
2021-11-29 09:40:00,108.24,108.55,108.16,108.48,97150.0,93.3989,93.6664,93.3298,93.606,97150.0
2021-11-29 09:45:00,108.51,108.58,108.37,108.42,63854.0,93.6318,93.6922,93.511,93.5542,63854.0
2021-11-29 09:50:00,108.42,108.47,108.31,108.34,51202.0,93.5542,93.5973,93.4593,93.4852,51202.0
2021-11-29 09:55:00,108.36,108.59,108.3,108.48,68109.0,93.5024,93.7009,93.4506,93.606,68109.0
2021-11-29 10:00:00,108.49,108.71,108.42,108.64,50797.0,93.6146,93.8044,93.5542,93.744,50797.0
2021-11-29 10:05:00,108.64,108.88,108.61,108.87,35982.0,93.744,93.9511,93.7181,93.9425,35982.0
2021-11-29 10:10:00,108.88,108.88,108.64,108.68,35732.0,93.9511,93.9511,93.744,93.7785,35732.0
2021-11-29 10:15:00,108.7,108.78,108.6,108.73,36693.0,93.7958,93.8648,93.7095,93.8217,36693.0
2021-11-29 10:20:00,108.71,108.78,108.64,108.78,25682.0,93.8044,93.8648,93.744,93.8648,25682.0
2021-11-29 10:25:00,108.79,108.83,108.5,108.57,35993.0,93.8735,93.908,93.6232,93.6836,35993.0
2021-11-29 10:30:00,108.59,108.69,108.54,108.56,39319.0,93.7009,93.7872,93.6577,93.675,39319.0
2021-11-29 10:35:00,108.57,108.62,108.34,108.34,55212.0,93.6836,93.7268,93.4852,93.4852,55212.0
2021-11-29 10:40:00,108.34,108.36,108.11,108.17,22663.0,93.4852,93.5024,93.2867,93.3385,22663.0
2021-11-29 10:45:00,108.19,108.25,108.14,108.18,30509.0,93.3557,93.4075,93.3126,93.3471,30509.0
2021-11-29 10:50:00,108.17,108.36,108.16,108.22,18847.0,93.3385,93.5024,93.3298,93.3816,18847.0
2021-11-29 10:55:00,108.23,108.26,108.13,108.17,23409.0,93.3902,93.4161,93.304,93.3385,23409.0
2021-11-29 11:00:00,108.18,108.33,108.14,108.23,20996.0,93.3471,93.4765,93.3126,93.3902,20996.0
2021-11-29 11:05:00,108.25,108.41,108.24,108.39,18053.0,93.4075,93.5456,93.3989,93.5283,18053.0
2021-11-29 11:10:00,108.4,108.46,108.35,108.43,27538.0,93.5369,93.5887,93.4938,93.5628,27538.0
2021-11-29 11:15:00,108.42,108.45,108.32,108.33,22451.0,93.5542,93.5801,93.4679,93.4765,22451.0
2021-11-29 11:20:00,108.34,108.46,108.34,108.45,22426.0,93.4852,93.5887,93.4852,93.5801,22426.0
2021-11-29 11:25:00,108.44,108.52,108.36,108.5,20416.0,93.5714,93.6405,93.5024,93.6232,20416.0
2021-11-29 11:30:00,108.51,108.61,108.42,108.47,37781.0,93.6318,93.7181,93.5542,93.5973,37781.0
2021-11-29 11:35:00,108.46,108.61,108.46,108.59,40009.0,93.5887,93.7181,93.5887,93.7009,40009.0
2021-11-29 11:40:00,108.58,108.71,108.57,108.71,20427.0,93.6922,93.8044,93.6836,93.8044,20427.0
2021-11-29 11:45:00,108.71,108.79,108.65,108.65,16665.0,93.8044,93.8735,93.7527,93.7527,16665.0
2021-11-29 11:50:00,108.64,108.65,108.54,108.59,15555.0,93.744,93.7527,93.6577,93.7009,15555.0
2021-11-29 11:55:00,108.58,108.65,108.58,108.63,14001.0,93.6922,93.7527,93.6922,93.7354,14001.0
2021-11-29 12:00:00,108.63,108.72,108.61,108.71,11734.0,93.7354,93.8131,93.7181,93.8044,11734.0
2021-11-29 12:05:00,108.72,108.75,108.69,108.71,18605.0,93.8131,93.8389,93.7872,93.8044,18605.0
2021-11-29 12:10:00,108.72,108.89,108.72,108.84,16303.0,93.8131,93.9597,93.8131,93.9166,16303.0
2021-11-29 12:15:00,108.85,109.01,108.83,109.01,23835.0,93.9252,94.0633,93.908,94.0633,23835.0
2021-11-29 12:20:00,109.02,109.14,109.0,109.13,18373.0,94.0719,94.1755,94.0547,94.1668,18373.0
2021-11-29 12:25:00,109.13,109.14,109.01,109.07,23903.0,94.1668,94.1755,94.0633,94.1151,23903.0
2021-11-29 12:30:00,109.07,109.24,109.07,109.21,16990.0,94.1151,94.2618,94.1151,94.2359,16990.0
2021-11-29 12:35:00,109.22,109.26,109.18,109.24,13449.0,94.2445,94.279,94.21,94.2618,13449.0
2021-11-29 12:40:00,109.24,109.33,109.24,109.33,32302.0,94.2618,94.3394,94.2618,94.3394,32302.0
2021-11-29 12:45:00,109.34,109.42,109.34,109.41,9108.0,94.348,94.4171,94.348,94.4084,9108.0
2021-11-29 12:50:00,109.4,109.48,109.39,109.44,14012.0,94.3998,94.4688,94.3912,94.4343,14012.0
2021-11-29 12:55:00,109.44,109.56,109.4,109.52,16288.0,94.4343,94.5379,94.3998,94.5034,16288.0
2021-11-29 13:00:00,109.52,109.68,109.52,109.67,21533.0,94.5034,94.6414,94.5034,94.6328,21533.0
2021-11-29 13:05:00,109.67,109.72,109.58,109.7,17461.0,94.6328,94.6759,94.5551,94.6587,17461.0
2021-11-29 13:10:00,109.69,109.69,109.6,109.61,15026.0,94.6501,94.6501,94.5724,94.581,15026.0
2021-11-29 13:15:00,109.6,109.62,109.52,109.59,19396.0,94.5724,94.5897,94.5034,94.5638,19396.0
2021-11-29 13:20:00,109.58,109.58,109.45,109.45,19229.0,94.5551,94.5551,94.443,94.443,19229.0
2021-11-29 13:25:00,109.45,109.53,109.43,109.53,18449.0,94.443,94.512,94.4257,94.512,18449.0
2021-11-29 13:30:00,109.53,109.6,109.49,109.51,20111.0,94.512,94.5724,94.4775,94.4947,20111.0
2021-11-29 13:35:00,109.51,109.51,109.32,109.36,18062.0,94.4947,94.4947,94.3308,94.3653,18062.0
2021-11-29 13:40:00,109.36,109.37,109.3,109.33,16671.0,94.3653,94.3739,94.3135,94.3394,16671.0
2021-11-29 13:45:00,109.33,109.41,109.33,109.41,13306.0,94.3394,94.4084,94.3394,94.4084,13306.0
2021-11-29 13:50:00,109.41,109.45,109.35,109.45,17343.0,94.4084,94.443,94.3567,94.443,17343.0
2021-11-29 13:55:00,109.45,109.52,109.44,109.48,11692.0,94.443,94.5034,94.4343,94.4688,11692.0
2021-11-29 14:00:00,109.48,109.48,109.32,109.36,82033.0,94.4688,94.4688,94.3308,94.3653,82033.0
2021-11-29 14:05:00,109.37,109.41,109.23,109.24,32439.0,94.3739,94.4084,94.2531,94.2618,32439.0
2021-11-29 14:10:00,109.25,109.35,109.24,109.34,27208.0,94.2704,94.3567,94.2618,94.348,27208.0
2021-11-29 14:15:00,109.34,109.37,109.25,109.28,21145.0,94.348,94.3739,94.2704,94.2963,21145.0
2021-11-29 14:20:00,109.28,109.36,109.27,109.33,16545.0,94.2963,94.3653,94.2876,94.3394,16545.0
2021-11-29 14:25:00,109.34,109.44,109.33,109.4,61524.0,94.348,94.4343,94.3394,94.3998,61524.0
2021-11-29 14:30:00,109.4,109.44,109.36,109.38,43254.0,94.3998,94.4343,94.3653,94.3826,43254.0
2021-11-29 14:35:00,109.38,109.39,109.24,109.25,30671.0,94.3826,94.3912,94.2618,94.2704,30671.0
2021-11-29 14:40:00,109.26,109.33,109.25,109.27,19626.0,94.279,94.3394,94.2704,94.2876,19626.0
2021-11-29 14:45:00,109.29,109.37,109.29,109.31,19151.0,94.3049,94.3739,94.3049,94.3222,19151.0
2021-11-29 14:50:00,109.31,109.38,109.28,109.29,40721.0,94.3222,94.3826,94.2963,94.3049,40721.0
2021-11-29 14:55:00,109.3,109.33,109.26,109.33,18063.0,94.3135,94.3394,94.279,94.3394,18063.0
2021-11-29 15:00:00,109.33,109.47,109.32,109.44,21596.0,94.3394,94.4602,94.3308,94.4343,21596.0
2021-11-29 15:05:00,109.44,109.44,109.3,109.39,42092.0,94.4343,94.4343,94.3135,94.3912,42092.0
2021-11-29 15:10:00,109.38,109.42,109.3,109.42,31807.0,94.3826,94.4171,94.3135,94.4171,31807.0
2021-11-29 15:15:00,109.41,109.41,109.28,109.29,77306.0,94.4084,94.4084,94.2963,94.3049,77306.0
2021-11-29 15:20:00,109.29,109.4,109.25,109.35,27736.0,94.3049,94.3998,94.2704,94.3567,27736.0
2021-11-29 15:25:00,109.36,109.38,109.28,109.29,28045.0,94.3653,94.3826,94.2963,94.3049,28045.0
2021-11-29 15:30:00,109.28,109.35,109.15,109.35,138659.0,94.2963,94.3567,94.1841,94.3567,138659.0
2021-11-29 15:35:00,109.34,109.35,109.08,109.21,90113.0,94.348,94.3567,94.1237,94.2359,90113.0
2021-11-29 15:40:00,109.22,109.26,108.99,109.05,118080.0,94.2445,94.279,94.046,94.0978,118080.0
2021-11-29 15:45:00,109.05,109.07,108.92,109.07,149522.0,94.0978,94.1151,93.9856,94.1151,149522.0
2021-11-29 15:50:00,109.07,109.09,108.93,109.06,151413.0,94.1151,94.1323,93.9943,94.1064,151413.0
2021-11-29 15:55:00,109.05,109.08,108.82,108.84,376128.0,94.0978,94.1237,93.8993,93.9166,376128.0
2021-11-30 09:30:00,108.01,108.15,107.55,107.65,176936.0,93.2004,93.3212,92.8035,92.8898,176936.0
2021-11-30 09:35:00,107.64,107.73,107.35,107.48,80234.0,92.8811,92.9588,92.6309,92.7431,80234.0
2021-11-30 09:40:00,107.5,107.87,107.5,107.87,80860.0,92.7603,93.0796,92.7603,93.0796,80860.0
2021-11-30 09:45:00,107.87,107.99,107.79,107.87,51906.0,93.0796,93.1831,93.0106,93.0796,51906.0
2021-11-30 09:50:00,107.88,108.26,107.76,108.26,48799.0,93.0882,93.4161,92.9847,93.4161,48799.0
2021-11-30 09:55:00,108.26,108.43,108.19,108.21,41607.0,93.4161,93.5628,93.3557,93.373,41607.0
2021-11-30 10:00:00,108.21,108.25,108.08,108.22,35344.0,93.373,93.4075,93.2608,93.3816,35344.0
2021-11-30 10:05:00,108.21,108.43,108.19,108.32,36820.0,93.373,93.5628,93.3557,93.4679,36820.0
2021-11-30 10:10:00,108.32,108.39,108.22,108.23,53617.0,93.4679,93.5283,93.3816,93.3902,53617.0
2021-11-30 10:15:00,108.26,108.36,108.19,108.24,51874.0,93.4161,93.5024,93.3557,93.3989,51874.0
2021-11-30 10:20:00,108.25,108.27,107.99,107.99,33087.0,93.4075,93.4248,93.1831,93.1831,33087.0
2021-11-30 10:25:00,107.99,108.23,107.91,108.22,93380.0,93.1831,93.3902,93.1141,93.3816,93380.0
2021-11-30 10:30:00,108.21,108.42,108.18,108.39,39926.0,93.373,93.5542,93.3471,93.5283,39926.0
2021-11-30 10:35:00,108.4,108.42,108.15,108.16,63363.0,93.5369,93.5542,93.3212,93.3298,63363.0
2021-11-30 10:40:00,108.14,108.17,107.93,107.95,37822.0,93.3126,93.3385,93.1314,93.1486,37822.0
2021-11-30 10:45:00,107.94,108.01,107.86,107.87,31143.0,93.14,93.2004,93.071,93.0796,31143.0
2021-11-30 10:50:00,107.86,107.88,107.45,107.5,85496.0,93.071,93.0882,92.7172,92.7603,85496.0
2021-11-30 10:55:00,107.5,107.52,107.31,107.45,79232.0,92.7603,92.7776,92.5964,92.7172,79232.0
2021-11-30 11:00:00,107.44,107.46,107.18,107.41,117637.0,92.7086,92.7258,92.4842,92.6827,117637.0
2021-11-30 11:05:00,107.4,107.67,107.4,107.6,40785.0,92.674,92.907,92.674,92.8466,40785.0
2021-11-30 11:10:00,107.59,107.98,107.54,107.98,90885.0,92.838,93.1745,92.7948,93.1745,90885.0
2021-11-30 11:15:00,107.96,108.18,107.92,108.18,70140.0,93.1573,93.3471,93.1227,93.3471,70140.0
2021-11-30 11:20:00,108.17,108.26,107.9,107.91,40408.0,93.3385,93.4161,93.1055,93.1141,40408.0
2021-11-30 11:25:00,107.86,107.98,107.8,107.91,52962.0,93.071,93.1745,93.0192,93.1141,52962.0
2021-11-30 11:30:00,107.9,108.01,107.81,107.88,52176.0,93.1055,93.2004,93.0278,93.0882,52176.0
2021-11-30 11:35:00,107.88,108.1,107.86,108.03,34182.0,93.0882,93.2781,93.071,93.2177,34182.0
2021-11-30 11:40:00,108.0,108.1,107.93,107.99,31172.0,93.1918,93.2781,93.1314,93.1831,31172.0
2021-11-30 11:45:00,107.97,108.0,107.75,107.82,64539.0,93.1659,93.1918,92.9761,93.0365,64539.0
2021-11-30 11:50:00,107.8,107.88,107.65,107.66,44381.0,93.0192,93.0882,92.8898,92.8984,44381.0
2021-11-30 11:55:00,107.67,107.89,107.63,107.85,43148.0,92.907,93.0969,92.8725,93.0623,43148.0
2021-11-30 12:00:00,107.82,107.82,107.6,107.64,41441.0,93.0365,93.0365,92.8466,92.8811,41441.0
2021-11-30 12:05:00,107.65,107.75,107.54,107.56,32747.0,92.8898,92.9761,92.7948,92.8121,32747.0
2021-11-30 12:10:00,107.56,107.66,107.44,107.55,43935.0,92.8121,92.8984,92.7086,92.8035,43935.0
2021-11-30 12:15:00,107.54,107.73,107.44,107.72,70716.0,92.7948,92.9588,92.7086,92.9502,70716.0
2021-11-30 12:20:00,107.71,107.84,107.62,107.83,28453.0,92.9415,93.0537,92.8639,93.0451,28453.0
2021-11-30 12:25:00,107.82,107.94,107.8,107.9,24898.0,93.0365,93.14,93.0192,93.1055,24898.0
2021-11-30 12:30:00,107.91,108.01,107.84,107.94,26870.0,93.1141,93.2004,93.0537,93.14,26870.0
2021-11-30 12:35:00,107.94,108.03,107.92,108.01,44942.0,93.14,93.2177,93.1227,93.2004,44942.0
2021-11-30 12:40:00,108.01,108.11,107.96,108.09,19318.0,93.2004,93.2867,93.1573,93.2694,19318.0
2021-11-30 12:45:00,108.08,108.1,107.9,107.92,27550.0,93.2608,93.2781,93.1055,93.1227,27550.0
2021-11-30 12:50:00,107.93,108.02,107.89,107.93,11896.0,93.1314,93.209,93.0969,93.1314,11896.0
2021-11-30 12:55:00,107.94,107.94,107.77,107.86,24622.0,93.14,93.14,92.9933,93.071,24622.0
2021-11-30 13:00:00,107.86,107.88,107.73,107.74,15178.0,93.071,93.0882,92.9588,92.9674,15178.0
2021-11-30 13:05:00,107.75,107.76,107.53,107.53,18165.0,92.9761,92.9847,92.7862,92.7862,18165.0
2021-11-30 13:10:00,107.54,107.54,107.43,107.48,25742.0,92.7948,92.7948,92.6999,92.7431,25742.0
2021-11-30 13:15:00,107.48,107.6,107.41,107.45,30628.0,92.7431,92.8466,92.6827,92.7172,30628.0
2021-11-30 13:20:00,107.44,107.59,107.4,107.59,23341.0,92.7086,92.838,92.674,92.838,23341.0
2021-11-30 13:25:00,107.59,107.59,107.49,107.5,21428.0,92.838,92.838,92.7517,92.7603,21428.0
2021-11-30 13:30:00,107.51,107.63,107.46,107.55,34106.0,92.769,92.8725,92.7258,92.8035,34106.0
2021-11-30 13:35:00,107.56,107.75,107.56,107.75,18033.0,92.8121,92.9761,92.8121,92.9761,18033.0
2021-11-30 13:40:00,107.74,107.77,107.7,107.76,21448.0,92.9674,92.9933,92.9329,92.9847,21448.0
2021-11-30 13:45:00,107.76,107.79,107.7,107.78,12260.0,92.9847,93.0106,92.9329,93.0019,12260.0
2021-11-30 13:50:00,107.79,107.86,107.75,107.82,17827.0,93.0106,93.071,92.9761,93.0365,17827.0
2021-11-30 13:55:00,107.81,107.91,107.81,107.9,42109.0,93.0278,93.1141,93.0278,93.1055,42109.0
2021-11-30 14:00:00,107.9,107.98,107.89,107.97,19493.0,93.1055,93.1745,93.0969,93.1659,19493.0
2021-11-30 14:05:00,107.97,108.07,107.82,108.07,51704.0,93.1659,93.2522,93.0365,93.2522,51704.0
2021-11-30 14:10:00,108.08,108.1,107.96,108.0,11506.0,93.2608,93.2781,93.1573,93.1918,11506.0
2021-11-30 14:15:00,108.0,108.02,107.88,107.88,22166.0,93.1918,93.209,93.0882,93.0882,22166.0
2021-11-30 14:20:00,107.89,107.9,107.83,107.86,45805.0,93.0969,93.1055,93.0451,93.071,45805.0
2021-11-30 14:25:00,107.85,107.93,107.78,107.79,47534.0,93.0623,93.1314,93.0019,93.0106,47534.0
2021-11-30 14:30:00,107.78,107.83,107.71,107.77,30915.0,93.0019,93.0451,92.9415,92.9933,30915.0
2021-11-30 14:35:00,107.78,107.88,107.75,107.83,33549.0,93.0019,93.0882,92.9761,93.0451,33549.0
2021-11-30 14:40:00,107.85,107.91,107.8,107.8,29270.0,93.0623,93.1141,93.0192,93.0192,29270.0
2021-11-30 14:45:00,107.8,107.82,107.7,107.7,36353.0,93.0192,93.0365,92.9329,92.9329,36353.0
2021-11-30 14:50:00,107.71,107.75,107.61,107.65,47380.0,92.9415,92.9761,92.8552,92.8898,47380.0
2021-11-30 14:55:00,107.64,107.65,107.57,107.63,16310.0,92.8811,92.8898,92.8207,92.8725,16310.0
2021-11-30 15:00:00,107.63,107.72,107.61,107.69,32382.0,92.8725,92.9502,92.8552,92.9243,32382.0
2021-11-30 15:05:00,107.7,107.7,107.54,107.54,62134.0,92.9329,92.9329,92.7948,92.7948,62134.0
2021-11-30 15:10:00,107.55,107.6,107.44,107.45,38386.0,92.8035,92.8466,92.7086,92.7172,38386.0
2021-11-30 15:15:00,107.45,107.59,107.45,107.56,59968.0,92.7172,92.838,92.7172,92.8121,59968.0
2021-11-30 15:20:00,107.55,107.67,107.54,107.55,59790.0,92.8035,92.907,92.7948,92.8035,59790.0
2021-11-30 15:25:00,107.56,107.56,107.36,107.39,206723.0,92.8121,92.8121,92.6395,92.6654,206723.0
2021-11-30 15:30:00,107.39,107.55,107.37,107.47,113853.0,92.6654,92.8035,92.6482,92.7344,113853.0
2021-11-30 15:35:00,107.47,107.47,107.14,107.23,122402.0,92.7344,92.7344,92.4497,92.5274,122402.0
2021-11-30 15:40:00,107.22,107.4,107.15,107.36,80231.0,92.5187,92.674,92.4583,92.6395,80231.0
2021-11-30 15:45:00,107.36,107.44,107.08,107.1,164081.0,92.6395,92.7086,92.3979,92.4152,164081.0
2021-11-30 15:50:00,107.09,107.1,106.71,106.72,188788.0,92.4065,92.4152,92.0787,92.0873,188788.0
2021-11-30 15:55:00,106.73,106.85,106.65,106.68,364366.0,92.0959,92.1995,92.0269,92.0528,364366.0
2021-12-01 09:30:00,107.65,107.93,107.18,107.41,369399.0,92.8898,93.1314,92.4842,92.6827,369399.0
2021-12-01 09:35:00,107.39,107.7,107.33,107.68,106091.0,92.6654,92.9329,92.6136,92.9157,106091.0
2021-12-01 09:40:00,107.66,107.85,107.64,107.77,79541.0,92.8984,93.0623,92.8811,92.9933,79541.0
2021-12-01 09:45:00,107.76,108.19,107.74,107.99,198635.0,92.9847,93.3557,92.9674,93.1831,198635.0
2021-12-01 09:50:00,107.99,108.04,107.87,107.88,105743.0,93.1831,93.2263,93.0796,93.0882,105743.0
2021-12-01 09:55:00,107.87,107.97,107.84,107.93,71924.0,93.0796,93.1659,93.0537,93.1314,71924.0
2021-12-01 10:00:00,107.93,108.26,107.93,108.24,48998.0,93.1314,93.4161,93.1314,93.3989,48998.0
2021-12-01 10:05:00,108.25,108.43,108.25,108.34,99620.0,93.4075,93.5628,93.4075,93.4852,99620.0
2021-12-01 10:10:00,108.34,108.58,108.33,108.58,51117.0,93.4852,93.6922,93.4765,93.6922,51117.0
2021-12-01 10:15:00,108.6,108.83,108.6,108.63,47362.0,93.7095,93.908,93.7095,93.7354,47362.0
2021-12-01 10:20:00,108.62,108.65,108.47,108.48,53459.0,93.7268,93.7527,93.5973,93.606,53459.0
2021-12-01 10:25:00,108.47,108.5,108.35,108.43,43138.0,93.5973,93.6232,93.4938,93.5628,43138.0
2021-12-01 10:30:00,108.43,108.52,108.23,108.23,38875.0,93.5628,93.6405,93.3902,93.3902,38875.0
2021-12-01 10:35:00,108.24,108.55,108.19,108.48,52155.0,93.3989,93.6664,93.3557,93.606,52155.0
2021-12-01 10:40:00,108.47,108.61,108.34,108.53,54889.0,93.5973,93.7181,93.4852,93.6491,54889.0
2021-12-01 10:45:00,108.54,108.61,108.5,108.58,45301.0,93.6577,93.7181,93.6232,93.6922,45301.0
2021-12-01 10:50:00,108.57,108.79,108.52,108.76,80433.0,93.6836,93.8735,93.6405,93.8476,80433.0
2021-12-01 10:55:00,108.76,108.84,108.7,108.82,36435.0,93.8476,93.9166,93.7958,93.8993,36435.0
2021-12-01 11:00:00,108.82,108.97,108.75,108.78,26712.0,93.8993,94.0288,93.8389,93.8648,26712.0
2021-12-01 11:05:00,108.77,108.77,108.47,108.72,453488.0,93.8562,93.8562,93.5973,93.8131,453488.0
2021-12-01 11:10:00,108.73,108.88,108.72,108.84,48501.0,93.8217,93.9511,93.8131,93.9166,48501.0
2021-12-01 11:15:00,108.84,108.93,108.74,108.9,63883.0,93.9166,93.9943,93.8303,93.9684,63883.0
2021-12-01 11:20:00,108.88,108.95,108.82,108.95,35991.0,93.9511,94.0115,93.8993,94.0115,35991.0
2021-12-01 11:25:00,108.93,109.06,108.9,108.94,42398.0,93.9943,94.1064,93.9684,94.0029,42398.0
2021-12-01 11:30:00,108.95,109.0,108.79,108.91,44690.0,94.0115,94.0547,93.8735,93.977,44690.0
2021-12-01 11:35:00,108.91,108.93,108.78,108.86,35682.0,93.977,93.9943,93.8648,93.9339,35682.0
2021-12-01 11:40:00,108.88,108.9,108.81,108.83,22313.0,93.9511,93.9684,93.8907,93.908,22313.0
2021-12-01 11:45:00,108.8,108.82,108.63,108.73,38461.0,93.8821,93.8993,93.7354,93.8217,38461.0
2021-12-01 11:50:00,108.73,108.75,108.52,108.55,67874.0,93.8217,93.8389,93.6405,93.6664,67874.0
2021-12-01 11:55:00,108.55,108.61,108.43,108.53,46449.0,93.6664,93.7181,93.5628,93.6491,46449.0
2021-12-01 12:00:00,108.51,108.67,108.35,108.64,42650.0,93.6318,93.7699,93.4938,93.744,42650.0
2021-12-01 12:05:00,108.63,108.7,108.59,108.69,23155.0,93.7354,93.7958,93.7009,93.7872,23155.0
2021-12-01 12:10:00,108.67,108.8,108.64,108.79,21046.0,93.7699,93.8821,93.744,93.8735,21046.0
2021-12-01 12:15:00,108.78,108.84,108.71,108.84,19764.0,93.8648,93.9166,93.8044,93.9166,19764.0
2021-12-01 12:20:00,108.83,108.84,108.65,108.65,26296.0,93.908,93.9166,93.7527,93.7527,26296.0
2021-12-01 12:25:00,108.67,108.7,108.57,108.58,21619.0,93.7699,93.7958,93.6836,93.6922,21619.0
2021-12-01 12:30:00,108.61,108.66,108.38,108.5,25122.0,93.7181,93.7613,93.5197,93.6232,25122.0
2021-12-01 12:35:00,108.48,108.48,108.3,108.42,16748.0,93.606,93.606,93.4506,93.5542,16748.0
2021-12-01 12:40:00,108.45,108.45,108.25,108.28,25866.0,93.5801,93.5801,93.4075,93.4334,25866.0
2021-12-01 12:45:00,108.28,108.32,108.26,108.31,19561.0,93.4334,93.4679,93.4161,93.4593,19561.0
2021-12-01 12:50:00,108.31,108.31,108.02,108.02,25944.0,93.4593,93.4593,93.209,93.209,25944.0
2021-12-01 12:55:00,108.01,108.02,107.87,107.92,72090.0,93.2004,93.209,93.0796,93.1227,72090.0
2021-12-01 13:00:00,107.92,108.02,107.77,107.79,32447.0,93.1227,93.209,92.9933,93.0106,32447.0
2021-12-01 13:05:00,107.79,107.83,107.46,107.55,52881.0,93.0106,93.0451,92.7258,92.8035,52881.0
2021-12-01 13:10:00,107.53,107.53,107.41,107.47,12916.0,92.7862,92.7862,92.6827,92.7344,12916.0
2021-12-01 13:15:00,107.47,107.57,107.32,107.34,41909.0,92.7344,92.8207,92.605,92.6223,41909.0
2021-12-01 13:20:00,107.35,107.61,107.35,107.59,40116.0,92.6309,92.8552,92.6309,92.838,40116.0
2021-12-01 13:25:00,107.63,107.77,107.61,107.69,39365.0,92.8725,92.9933,92.8552,92.9243,39365.0
2021-12-01 13:30:00,107.69,107.73,107.52,107.67,42681.0,92.9243,92.9588,92.7776,92.907,42681.0
2021-12-01 13:35:00,107.66,107.72,107.5,107.5,48632.0,92.8984,92.9502,92.7603,92.7603,48632.0
2021-12-01 13:40:00,107.5,107.5,107.16,107.35,98174.0,92.7603,92.7603,92.4669,92.6309,98174.0
2021-12-01 13:45:00,107.32,107.32,107.02,107.03,44417.0,92.605,92.605,92.3461,92.3548,44417.0
2021-12-01 13:50:00,107.03,107.33,107.03,107.21,72718.0,92.3548,92.6136,92.3548,92.5101,72718.0
2021-12-01 13:55:00,107.18,107.39,107.16,107.35,25561.0,92.4842,92.6654,92.4669,92.6309,25561.0
2021-12-01 14:00:00,107.35,107.44,107.23,107.24,195362.0,92.6309,92.7086,92.5274,92.536,195362.0
2021-12-01 14:05:00,107.24,107.31,107.0,107.01,40944.0,92.536,92.5964,92.3289,92.3375,40944.0
2021-12-01 14:10:00,107.01,107.05,106.83,107.01,132859.0,92.3375,92.372,92.1822,92.3375,132859.0
2021-12-01 14:15:00,107.03,107.1,106.78,106.83,49555.0,92.3548,92.4152,92.1391,92.1822,49555.0
2021-12-01 14:20:00,106.85,107.11,106.81,107.07,98139.0,92.1995,92.4238,92.1649,92.3893,98139.0
2021-12-01 14:25:00,107.07,107.27,107.06,107.2,38756.0,92.3893,92.5619,92.3807,92.5015,38756.0
2021-12-01 14:30:00,107.19,107.34,107.14,107.2,54861.0,92.4928,92.6223,92.4497,92.5015,54861.0
2021-12-01 14:35:00,107.19,107.25,106.99,107.12,40710.0,92.4928,92.5446,92.3203,92.4324,40710.0
2021-12-01 14:40:00,107.11,107.11,106.8,106.83,69780.0,92.4238,92.4238,92.1563,92.1822,69780.0
2021-12-01 14:45:00,106.84,106.98,106.77,106.93,32948.0,92.1908,92.3116,92.1304,92.2685,32948.0
2021-12-01 14:50:00,106.93,106.99,106.66,106.7,213781.0,92.2685,92.3203,92.0355,92.07,213781.0
2021-12-01 14:55:00,106.7,106.98,106.7,106.86,60735.0,92.07,92.3116,92.07,92.2081,60735.0
2021-12-01 15:00:00,106.86,106.94,106.57,106.61,67837.0,92.2081,92.2771,91.9578,91.9924,67837.0
2021-12-01 15:05:00,106.59,106.66,106.41,106.41,43320.0,91.9751,92.0355,91.8198,91.8198,43320.0
2021-12-01 15:10:00,106.39,106.59,106.36,106.57,64366.0,91.8025,91.9751,91.7766,91.9578,64366.0
2021-12-01 15:15:00,106.56,106.56,106.18,106.22,71101.0,91.9492,91.9492,91.6213,91.6558,71101.0
2021-12-01 15:20:00,106.23,106.27,106.0,106.02,113932.0,91.6645,91.699,91.466,91.4833,113932.0
2021-12-01 15:25:00,106.0,106.3,105.94,106.19,118103.0,91.466,91.7249,91.4142,91.6299,118103.0
2021-12-01 15:30:00,106.17,106.24,105.8,106.04,92612.0,91.6127,91.6731,91.2934,91.5005,92612.0
2021-12-01 15:35:00,106.03,106.36,106.0,106.34,62888.0,91.4919,91.7766,91.466,91.7594,62888.0
2021-12-01 15:40:00,106.32,106.45,106.26,106.31,93312.0,91.7421,91.8543,91.6904,91.7335,93312.0
2021-12-01 15:45:00,106.3,106.32,105.79,105.81,227106.0,91.7249,91.7421,91.2848,91.3021,227106.0
2021-12-01 15:50:00,105.8,105.8,105.53,105.57,231695.0,91.2934,91.2934,91.0604,91.095,231695.0
2021-12-01 15:55:00,105.56,105.56,104.95,104.96,453850.0,91.0863,91.0863,90.56,90.5686,453850.0
2021-12-02 09:30:00,105.5,105.9,105.26,105.78,237787.0,91.0346,91.3797,90.8275,91.2762,237787.0
2021-12-02 09:35:00,105.78,106.43,105.78,106.42,129792.0,91.2762,91.837,91.2762,91.8284,129792.0
2021-12-02 09:40:00,106.42,106.47,106.21,106.42,80064.0,91.8284,91.8716,91.6472,91.8284,80064.0
2021-12-02 09:45:00,106.45,106.55,106.2,106.38,108099.0,91.8543,91.9406,91.6386,91.7939,108099.0
2021-12-02 09:50:00,106.4,106.87,106.38,106.76,57424.0,91.8112,92.2167,91.7939,92.1218,57424.0
2021-12-02 09:55:00,106.78,107.13,106.77,107.12,59618.0,92.1391,92.4411,92.1304,92.4324,59618.0
2021-12-02 10:00:00,107.16,107.2,106.74,106.75,96745.0,92.4669,92.5015,92.1045,92.1132,96745.0
2021-12-02 10:05:00,106.74,106.98,106.65,106.94,71561.0,92.1045,92.3116,92.0269,92.2771,71561.0
2021-12-02 10:10:00,106.97,107.07,106.73,107.04,58431.0,92.303,92.3893,92.0959,92.3634,58431.0
2021-12-02 10:15:00,107.05,107.05,106.65,106.75,52246.0,92.372,92.372,92.0269,92.1132,52246.0
2021-12-02 10:20:00,106.73,106.85,106.65,106.81,44428.0,92.0959,92.1995,92.0269,92.1649,44428.0
2021-12-02 10:25:00,106.75,106.84,106.61,106.79,52890.0,92.1132,92.1908,91.9924,92.1477,52890.0
2021-12-02 10:30:00,106.77,107.18,106.77,106.92,53684.0,92.1304,92.4842,92.1304,92.2599,53684.0
2021-12-02 10:35:00,106.89,106.96,106.61,106.66,49267.0,92.234,92.2944,91.9924,92.0355,49267.0
2021-12-02 10:40:00,106.67,106.8,106.52,106.52,48646.0,92.0441,92.1563,91.9147,91.9147,48646.0
2021-12-02 10:45:00,106.53,106.64,106.43,106.61,56287.0,91.9233,92.0182,91.837,91.9924,56287.0
2021-12-02 10:50:00,106.62,106.93,106.61,106.67,66576.0,92.001,92.2685,91.9924,92.0441,66576.0
2021-12-02 10:55:00,106.65,107.09,106.61,107.09,96606.0,92.0269,92.4065,91.9924,92.4065,96606.0
2021-12-02 11:00:00,107.09,107.13,106.83,106.87,50750.0,92.4065,92.4411,92.1822,92.2167,50750.0
2021-12-02 11:05:00,106.88,107.15,106.84,107.13,33233.0,92.2253,92.4583,92.1908,92.4411,33233.0
2021-12-02 11:10:00,107.11,107.25,107.07,107.18,60831.0,92.4238,92.5446,92.3893,92.4842,60831.0
2021-12-02 11:15:00,107.2,107.22,107.05,107.18,54121.0,92.5015,92.5187,92.372,92.4842,54121.0
2021-12-02 11:20:00,107.18,107.4,107.16,107.35,61374.0,92.4842,92.674,92.4669,92.6309,61374.0
2021-12-02 11:25:00,107.35,107.4,107.23,107.36,48453.0,92.6309,92.674,92.5274,92.6395,48453.0
2021-12-02 11:30:00,107.36,107.46,107.01,107.18,99915.0,92.6395,92.7258,92.3375,92.4842,99915.0
2021-12-02 11:35:00,107.17,107.29,107.13,107.19,38672.0,92.4756,92.5791,92.4411,92.4928,38672.0
2021-12-02 11:40:00,107.2,107.38,107.09,107.09,33310.0,92.5015,92.6568,92.4065,92.4065,33310.0
2021-12-02 11:45:00,107.09,107.4,106.99,107.36,41617.0,92.4065,92.674,92.3203,92.6395,41617.0
2021-12-02 11:50:00,107.35,107.47,107.32,107.47,45712.0,92.6309,92.7344,92.605,92.7344,45712.0
2021-12-02 11:55:00,107.45,107.67,107.32,107.6,37334.0,92.7172,92.907,92.605,92.8466,37334.0
2021-12-02 12:00:00,107.64,107.68,107.45,107.61,19784.0,92.8811,92.9157,92.7172,92.8552,19784.0
2021-12-02 12:05:00,107.61,107.69,107.57,107.65,19752.0,92.8552,92.9243,92.8207,92.8898,19752.0
2021-12-02 12:10:00,107.65,107.76,107.59,107.76,56074.0,92.8898,92.9847,92.838,92.9847,56074.0
2021-12-02 12:15:00,107.74,108.11,107.65,108.01,48527.0,92.9674,93.2867,92.8898,93.2004,48527.0
2021-12-02 12:20:00,108.03,108.06,107.93,108.01,33072.0,93.2177,93.2435,93.1314,93.2004,33072.0
2021-12-02 12:25:00,108.01,108.03,107.84,108.03,36829.0,93.2004,93.2177,93.0537,93.2177,36829.0
2021-12-02 12:30:00,108.04,108.11,107.96,107.96,20562.0,93.2263,93.2867,93.1573,93.1573,20562.0
2021-12-02 12:35:00,107.98,108.11,107.86,108.05,44151.0,93.1745,93.2867,93.071,93.2349,44151.0
2021-12-02 12:40:00,108.04,108.13,107.98,107.99,18209.0,93.2263,93.304,93.1745,93.1831,18209.0
2021-12-02 12:45:00,108.03,108.23,108.03,108.23,15617.0,93.2177,93.3902,93.2177,93.3902,15617.0
2021-12-02 12:50:00,108.23,108.24,108.0,108.0,32519.0,93.3902,93.3989,93.1918,93.1918,32519.0
2021-12-02 12:55:00,108.01,108.14,108.01,108.11,20735.0,93.2004,93.3126,93.2004,93.2867,20735.0
2021-12-02 13:00:00,108.11,108.14,107.85,108.11,46526.0,93.2867,93.3126,93.0623,93.2867,46526.0
2021-12-02 13:05:00,108.11,108.2,107.98,108.06,31274.0,93.2867,93.3644,93.1745,93.2435,31274.0
2021-12-02 13:10:00,108.05,108.18,107.95,108.17,51693.0,93.2349,93.3471,93.1486,93.3385,51693.0
2021-12-02 13:15:00,108.19,108.31,108.17,108.29,104583.0,93.3557,93.4593,93.3385,93.442,104583.0
2021-12-02 13:20:00,108.3,108.32,108.1,108.18,102034.0,93.4506,93.4679,93.2781,93.3471,102034.0
2021-12-02 13:25:00,108.17,108.28,108.12,108.16,109782.0,93.3385,93.4334,93.2953,93.3298,109782.0
2021-12-02 13:30:00,108.17,108.38,108.07,108.36,39348.0,93.3385,93.5197,93.2522,93.5024,39348.0
2021-12-02 13:35:00,108.35,108.46,108.34,108.41,32258.0,93.4938,93.5887,93.4852,93.5456,32258.0
2021-12-02 13:40:00,108.4,108.42,108.23,108.25,18774.0,93.5369,93.5542,93.3902,93.4075,18774.0
2021-12-02 13:45:00,108.23,108.23,108.05,108.21,33604.0,93.3902,93.3902,93.2349,93.373,33604.0
2021-12-02 13:50:00,108.21,108.39,108.11,108.31,24515.0,93.373,93.5283,93.2867,93.4593,24515.0
2021-12-02 13:55:00,108.31,108.46,108.31,108.43,58502.0,93.4593,93.5887,93.4593,93.5628,58502.0
2021-12-02 14:00:00,108.44,108.57,108.39,108.5,40115.0,93.5714,93.6836,93.5283,93.6232,40115.0
2021-12-02 14:05:00,108.53,108.62,108.45,108.54,31945.0,93.6491,93.7268,93.5801,93.6577,31945.0
2021-12-02 14:10:00,108.54,108.62,108.47,108.54,28448.0,93.6577,93.7268,93.5973,93.6577,28448.0
2021-12-02 14:15:00,108.55,108.67,108.51,108.57,37720.0,93.6664,93.7699,93.6318,93.6836,37720.0
2021-12-02 14:20:00,108.57,108.71,108.53,108.61,25380.0,93.6836,93.8044,93.6491,93.7181,25380.0
2021-12-02 14:25:00,108.62,108.77,108.6,108.75,27458.0,93.7268,93.8562,93.7095,93.8389,27458.0
2021-12-02 14:30:00,108.73,108.73,108.59,108.62,92647.0,93.8217,93.8217,93.7009,93.7268,92647.0
2021-12-02 14:35:00,108.62,108.68,108.51,108.58,29554.0,93.7268,93.7785,93.6318,93.6922,29554.0
2021-12-02 14:40:00,108.59,108.63,108.49,108.6,16440.0,93.7009,93.7354,93.6146,93.7095,16440.0
2021-12-02 14:45:00,108.62,108.63,108.38,108.39,28076.0,93.7268,93.7354,93.5197,93.5283,28076.0
2021-12-02 14:50:00,108.41,108.46,108.28,108.38,86744.0,93.5456,93.5887,93.4334,93.5197,86744.0
2021-12-02 14:55:00,108.38,108.53,108.37,108.41,47801.0,93.5197,93.6491,93.511,93.5456,47801.0
2021-12-02 15:00:00,108.42,108.54,108.33,108.37,143159.0,93.5542,93.6577,93.4765,93.511,143159.0
2021-12-02 15:05:00,108.38,108.5,108.31,108.34,63755.0,93.5197,93.6232,93.4593,93.4852,63755.0
2021-12-02 15:10:00,108.35,108.38,108.19,108.36,38218.0,93.4938,93.5197,93.3557,93.5024,38218.0
2021-12-02 15:15:00,108.36,108.45,108.2,108.27,44181.0,93.5024,93.5801,93.3644,93.4248,44181.0
2021-12-02 15:20:00,108.26,108.26,108.07,108.11,70580.0,93.4161,93.4161,93.2522,93.2867,70580.0
2021-12-02 15:25:00,108.11,108.24,108.05,108.2,71461.0,93.2867,93.3989,93.2349,93.3644,71461.0
2021-12-02 15:30:00,108.21,108.39,108.16,108.26,62572.0,93.373,93.5283,93.3298,93.4161,62572.0
2021-12-02 15:35:00,108.25,108.48,108.13,108.43,69530.0,93.4075,93.606,93.304,93.5628,69530.0
2021-12-02 15:40:00,108.43,108.51,108.34,108.34,107117.0,93.5628,93.6318,93.4852,93.4852,107117.0
2021-12-02 15:45:00,108.35,108.46,108.12,108.4,198591.0,93.4938,93.5887,93.2953,93.5369,198591.0
2021-12-02 15:50:00,108.4,108.48,107.96,107.99,264060.0,93.5369,93.606,93.1573,93.1831,264060.0
2021-12-02 15:55:00,108.0,108.13,107.79,108.11,282599.0,93.1918,93.304,93.0106,93.2867,282599.0
2021-12-03 09:30:00,108.25,108.76,108.25,108.72,197885.0,93.4075,93.8476,93.4075,93.8131,197885.0
2021-12-03 09:35:00,108.69,108.69,108.16,108.17,92442.0,93.7872,93.7872,93.3298,93.3385,92442.0
2021-12-03 09:40:00,108.18,108.44,108.18,108.24,80949.0,93.3471,93.5714,93.3471,93.3989,80949.0
2021-12-03 09:45:00,108.25,108.37,108.16,108.18,105547.0,93.4075,93.511,93.3298,93.3471,105547.0
2021-12-03 09:50:00,108.18,108.25,108.0,108.07,110815.0,93.3471,93.4075,93.1918,93.2522,110815.0
2021-12-03 09:55:00,108.08,108.4,108.01,108.02,118318.0,93.2608,93.5369,93.2004,93.209,118318.0
2021-12-03 10:00:00,108.01,108.17,107.75,107.93,115445.0,93.2004,93.3385,92.9761,93.1314,115445.0
2021-12-03 10:05:00,107.95,108.09,107.69,107.71,87467.0,93.1486,93.2694,92.9243,92.9415,87467.0
2021-12-03 10:10:00,107.71,107.96,107.51,107.51,114152.0,92.9415,93.1573,92.769,92.769,114152.0
2021-12-03 10:15:00,107.51,107.93,107.51,107.86,69285.0,92.769,93.1314,92.769,93.071,69285.0
2021-12-03 10:20:00,107.87,108.2,107.82,108.2,80778.0,93.0796,93.3644,93.0365,93.3644,80778.0
2021-12-03 10:25:00,108.18,108.21,107.88,108.17,73000.0,93.3471,93.373,93.0882,93.3385,73000.0
2021-12-03 10:30:00,108.16,108.16,107.88,107.91,129753.0,93.3298,93.3298,93.0882,93.1141,129753.0
2021-12-03 10:35:00,107.9,108.19,107.8,107.99,104806.0,93.1055,93.3557,93.0192,93.1831,104806.0
2021-12-03 10:40:00,107.98,107.99,107.42,107.45,67152.0,93.1745,93.1831,92.6913,92.7172,67152.0
2021-12-03 10:45:00,107.45,107.52,107.18,107.29,87357.0,92.7172,92.7776,92.4842,92.5791,87357.0
2021-12-03 10:50:00,107.3,107.45,107.17,107.36,83506.0,92.5878,92.7172,92.4756,92.6395,83506.0
2021-12-03 10:55:00,107.35,107.4,107.0,107.0,107589.0,92.6309,92.674,92.3289,92.3289,107589.0
2021-12-03 11:00:00,106.98,107.18,106.91,107.16,43121.0,92.3116,92.4842,92.2512,92.4669,43121.0
2021-12-03 11:05:00,107.14,107.21,106.93,107.17,58219.0,92.4497,92.5101,92.2685,92.4756,58219.0
2021-12-03 11:10:00,107.17,107.32,107.04,107.23,56869.0,92.4756,92.605,92.3634,92.5274,56869.0
2021-12-03 11:15:00,107.22,107.25,106.95,107.0,52690.0,92.5187,92.5446,92.2857,92.3289,52690.0
2021-12-03 11:20:00,106.98,107.31,106.94,107.21,66757.0,92.3116,92.5964,92.2771,92.5101,66757.0
2021-12-03 11:25:00,107.23,107.38,107.2,107.34,39503.0,92.5274,92.6568,92.5015,92.6223,39503.0
2021-12-03 11:30:00,107.34,107.6,107.26,107.57,127323.0,92.6223,92.8466,92.5532,92.8207,127323.0
2021-12-03 11:35:00,107.56,107.7,107.45,107.66,67885.0,92.8121,92.9329,92.7172,92.8984,67885.0
2021-12-03 11:40:00,107.66,107.69,107.42,107.44,66633.0,92.8984,92.9243,92.6913,92.7086,66633.0
2021-12-03 11:45:00,107.44,107.79,107.37,107.7,109664.0,92.7086,93.0106,92.6482,92.9329,109664.0
2021-12-03 11:50:00,107.69,107.69,107.44,107.46,47021.0,92.9243,92.9243,92.7086,92.7258,47021.0
2021-12-03 11:55:00,107.48,107.49,107.15,107.18,68652.0,92.7431,92.7517,92.4583,92.4842,68652.0
2021-12-03 12:00:00,107.19,107.33,107.11,107.31,44623.0,92.4928,92.6136,92.4238,92.5964,44623.0
2021-12-03 12:05:00,107.28,107.47,107.25,107.47,37453.0,92.5705,92.7344,92.5446,92.7344,37453.0
2021-12-03 12:10:00,107.47,107.59,107.44,107.51,23611.0,92.7344,92.838,92.7086,92.769,23611.0
2021-12-03 12:15:00,107.51,107.78,107.49,107.72,52842.0,92.769,93.0019,92.7517,92.9502,52842.0
2021-12-03 12:20:00,107.73,107.98,107.69,107.95,55595.0,92.9588,93.1745,92.9243,93.1486,55595.0
2021-12-03 12:25:00,107.95,107.96,107.8,107.84,40317.0,93.1486,93.1573,93.0192,93.0537,40317.0
2021-12-03 12:30:00,107.83,107.83,107.52,107.58,33339.0,93.0451,93.0451,92.7776,92.8294,33339.0
2021-12-03 12:35:00,107.59,107.93,107.58,107.85,86068.0,92.838,93.1314,92.8294,93.0623,86068.0
2021-12-03 12:40:00,107.85,107.98,107.79,107.8,44484.0,93.0623,93.1745,93.0106,93.0192,44484.0
2021-12-03 12:45:00,107.83,107.83,107.67,107.75,29539.0,93.0451,93.0451,92.907,92.9761,29539.0
2021-12-03 12:50:00,107.73,107.79,107.66,107.7,34055.0,92.9588,93.0106,92.8984,92.9329,34055.0
2021-12-03 12:55:00,107.7,107.72,107.62,107.72,44859.0,92.9329,92.9502,92.8639,92.9502,44859.0
2021-12-03 13:00:00,107.7,107.7,107.54,107.59,39871.0,92.9329,92.9329,92.7948,92.838,39871.0
2021-12-03 13:05:00,107.58,107.69,107.52,107.67,60539.0,92.8294,92.9243,92.7776,92.907,60539.0
2021-12-03 13:10:00,107.67,107.77,107.6,107.66,37951.0,92.907,92.9933,92.8466,92.8984,37951.0
2021-12-03 13:15:00,107.65,107.83,107.61,107.81,28295.0,92.8898,93.0451,92.8552,93.0278,28295.0
2021-12-03 13:20:00,107.8,107.93,107.78,107.93,44024.0,93.0192,93.1314,93.0019,93.1314,44024.0
2021-12-03 13:25:00,107.93,108.0,107.81,107.82,54191.0,93.1314,93.1918,93.0278,93.0365,54191.0
2021-12-03 13:30:00,107.82,107.91,107.76,107.77,38557.0,93.0365,93.1141,92.9847,92.9933,38557.0
2021-12-03 13:35:00,107.77,107.79,107.61,107.65,29814.0,92.9933,93.0106,92.8552,92.8898,29814.0
2021-12-03 13:40:00,107.66,107.74,107.59,107.72,105018.0,92.8984,92.9674,92.838,92.9502,105018.0
2021-12-03 13:45:00,107.72,107.83,107.59,107.63,55675.0,92.9502,93.0451,92.838,92.8725,55675.0
2021-12-03 13:50:00,107.63,107.83,107.62,107.66,45387.0,92.8725,93.0451,92.8639,92.8984,45387.0
2021-12-03 13:55:00,107.65,107.66,107.35,107.35,48081.0,92.8898,92.8984,92.6309,92.6309,48081.0
2021-12-03 14:00:00,107.34,107.38,107.17,107.26,126466.0,92.6223,92.6568,92.4756,92.5532,126466.0
2021-12-03 14:05:00,107.27,107.27,106.99,107.02,61079.0,92.5619,92.5619,92.3203,92.3461,61079.0
2021-12-03 14:10:00,107.01,107.17,106.95,107.14,54556.0,92.3375,92.4756,92.2857,92.4497,54556.0
2021-12-03 14:15:00,107.13,107.26,107.01,107.02,46511.0,92.4411,92.5532,92.3375,92.3461,46511.0
2021-12-03 14:20:00,107.01,107.35,106.92,107.32,73174.0,92.3375,92.6309,92.2599,92.605,73174.0
2021-12-03 14:25:00,107.32,107.35,107.12,107.16,45918.0,92.605,92.6309,92.4324,92.4669,45918.0
2021-12-03 14:30:00,107.16,107.23,106.98,107.01,55551.0,92.4669,92.5274,92.3116,92.3375,55551.0
2021-12-03 14:35:00,107.04,107.12,106.84,106.92,35347.0,92.3634,92.4324,92.1908,92.2599,35347.0
2021-12-03 14:40:00,106.93,107.14,106.93,107.08,53591.0,92.2685,92.4497,92.2685,92.3979,53591.0
2021-12-03 14:45:00,107.09,107.12,106.93,106.96,40132.0,92.4065,92.4324,92.2685,92.2944,40132.0
2021-12-03 14:50:00,106.95,107.06,106.88,106.89,49197.0,92.2857,92.3807,92.2253,92.234,49197.0
2021-12-03 14:55:00,106.91,107.11,106.87,107.07,50255.0,92.2512,92.4238,92.2167,92.3893,50255.0
2021-12-03 15:00:00,107.06,107.21,106.91,107.13,51488.0,92.3807,92.5101,92.2512,92.4411,51488.0
2021-12-03 15:05:00,107.13,107.32,106.99,107.02,73690.0,92.4411,92.605,92.3203,92.3461,73690.0
2021-12-03 15:10:00,107.02,107.34,107.02,107.34,46987.0,92.3461,92.6223,92.3461,92.6223,46987.0
2021-12-03 15:15:00,107.34,107.37,107.14,107.24,75428.0,92.6223,92.6482,92.4497,92.536,75428.0
2021-12-03 15:20:00,107.25,107.53,107.24,107.45,70822.0,92.5446,92.7862,92.536,92.7172,70822.0
2021-12-03 15:25:00,107.46,107.69,107.43,107.57,65541.0,92.7258,92.9243,92.6999,92.8207,65541.0
2021-12-03 15:30:00,107.56,107.82,107.48,107.75,105436.0,92.8121,93.0365,92.7431,92.9761,105436.0
2021-12-03 15:35:00,107.75,107.79,107.31,107.39,68644.0,92.9761,93.0106,92.5964,92.6654,68644.0
2021-12-03 15:40:00,107.41,107.56,107.24,107.26,77109.0,92.6827,92.8121,92.536,92.5532,77109.0
2021-12-03 15:45:00,107.26,107.26,106.99,107.22,111859.0,92.5532,92.5532,92.3203,92.5187,111859.0
2021-12-03 15:50:00,107.24,107.69,107.15,107.63,131999.0,92.536,92.9243,92.4583,92.8725,131999.0
2021-12-03 15:55:00,107.64,107.87,107.62,107.76,319232.0,92.8811,93.0796,92.8639,92.9847,319232.0
2021-12-06 09:30:00,108.51,108.83,108.42,108.81,179108.0,93.6318,93.908,93.5542,93.8907,179108.0
2021-12-06 09:35:00,108.8,109.06,108.78,108.99,88581.0,93.8821,94.1064,93.8648,94.046,88581.0
2021-12-06 09:40:00,108.98,109.21,108.94,109.18,60479.0,94.0374,94.2359,94.0029,94.21,60479.0
2021-12-06 09:45:00,109.17,109.28,109.05,109.09,62519.0,94.2014,94.2963,94.0978,94.1323,62519.0
2021-12-06 09:50:00,109.09,109.34,109.07,109.19,104172.0,94.1323,94.348,94.1151,94.2186,104172.0
2021-12-06 09:55:00,109.19,109.6,109.14,109.54,96301.0,94.2186,94.5724,94.1755,94.5206,96301.0
2021-12-06 10:00:00,109.53,109.61,109.33,109.44,85349.0,94.512,94.581,94.3394,94.4343,85349.0
2021-12-06 10:05:00,109.44,109.47,109.23,109.34,63697.0,94.4343,94.4602,94.2531,94.348,63697.0
2021-12-06 10:10:00,109.35,109.59,109.31,109.57,48831.0,94.3567,94.5638,94.3222,94.5465,48831.0
2021-12-06 10:15:00,109.57,109.6,109.41,109.41,98672.0,94.5465,94.5724,94.4084,94.4084,98672.0
2021-12-06 10:20:00,109.41,109.63,109.39,109.54,40529.0,94.4084,94.5983,94.3912,94.5206,40529.0
2021-12-06 10:25:00,109.55,109.71,109.52,109.64,83134.0,94.5292,94.6673,94.5034,94.6069,83134.0
2021-12-06 10:30:00,109.7,109.81,109.56,109.77,47859.0,94.6587,94.7536,94.5379,94.7191,47859.0
2021-12-06 10:35:00,109.77,109.77,109.57,109.71,33343.0,94.7191,94.7191,94.5465,94.6673,33343.0
2021-12-06 10:40:00,109.73,109.83,109.64,109.7,52179.0,94.6846,94.7709,94.6069,94.6587,52179.0
2021-12-06 10:45:00,109.7,110.02,109.7,110.0,54553.0,94.6587,94.9348,94.6587,94.9175,54553.0
2021-12-06 10:50:00,110.01,110.05,109.83,110.03,121104.0,94.9262,94.9607,94.7709,94.9434,121104.0
2021-12-06 10:55:00,110.02,110.17,110.02,110.15,50949.0,94.9348,95.0642,94.9348,95.047,50949.0
2021-12-06 11:00:00,110.15,110.17,109.9,109.97,73466.0,95.047,95.0642,94.8313,94.8917,73466.0
2021-12-06 11:05:00,109.95,110.01,109.84,109.95,120899.0,94.8744,94.9262,94.7795,94.8744,120899.0
2021-12-06 11:10:00,109.95,110.05,109.78,109.86,51138.0,94.8744,94.9607,94.7277,94.7967,51138.0
2021-12-06 11:15:00,109.85,110.1,109.79,110.08,55358.0,94.7881,95.0038,94.7363,94.9866,55358.0
2021-12-06 11:20:00,110.06,110.23,110.04,110.21,58972.0,94.9693,95.116,94.9521,95.0988,58972.0
2021-12-06 11:25:00,110.23,110.4,110.23,110.38,90796.0,95.116,95.2627,95.116,95.2454,90796.0
2021-12-06 11:30:00,110.4,110.44,110.2,110.3,60233.0,95.2627,95.2972,95.0901,95.1764,60233.0
2021-12-06 11:35:00,110.32,110.35,110.14,110.15,41833.0,95.1937,95.2196,95.0384,95.047,41833.0
2021-12-06 11:40:00,110.16,110.2,110.06,110.13,35037.0,95.0556,95.0901,94.9693,95.0297,35037.0
2021-12-06 11:45:00,110.11,110.11,109.82,109.84,39204.0,95.0125,95.0125,94.7622,94.7795,39204.0
2021-12-06 11:50:00,109.86,110.05,109.86,110.03,38490.0,94.7967,94.9607,94.7967,94.9434,38490.0
2021-12-06 11:55:00,110.04,110.07,109.88,110.01,25212.0,94.9521,94.978,94.814,94.9262,25212.0
2021-12-06 12:00:00,110.01,110.06,109.94,110.06,20984.0,94.9262,94.9693,94.8658,94.9693,20984.0
2021-12-06 12:05:00,110.05,110.09,109.95,110.05,23497.0,94.9607,94.9952,94.8744,94.9607,23497.0
2021-12-06 12:10:00,110.04,110.2,110.03,110.05,39345.0,94.9521,95.0901,94.9434,94.9607,39345.0
2021-12-06 12:15:00,110.03,110.11,109.9,110.06,46985.0,94.9434,95.0125,94.8313,94.9693,46985.0
2021-12-06 12:20:00,110.06,110.18,110.03,110.17,21928.0,94.9693,95.0729,94.9434,95.0642,21928.0
2021-12-06 12:25:00,110.18,110.34,110.18,110.24,37104.0,95.0729,95.2109,95.0729,95.1246,37104.0
2021-12-06 12:30:00,110.26,110.37,110.21,110.34,21293.0,95.1419,95.2368,95.0988,95.2109,21293.0
2021-12-06 12:35:00,110.34,110.35,110.25,110.26,29709.0,95.2109,95.2196,95.1333,95.1419,29709.0
2021-12-06 12:40:00,110.27,110.4,110.26,110.3,38150.0,95.1505,95.2627,95.1419,95.1764,38150.0
2021-12-06 12:45:00,110.31,110.37,110.27,110.34,25401.0,95.185,95.2368,95.1505,95.2109,25401.0
2021-12-06 12:50:00,110.34,110.4,110.27,110.31,35433.0,95.2109,95.2627,95.1505,95.185,35433.0
2021-12-06 12:55:00,110.32,110.43,110.28,110.4,33001.0,95.1937,95.2886,95.1592,95.2627,33001.0
2021-12-06 13:00:00,110.41,110.45,110.27,110.37,42133.0,95.2713,95.3058,95.1505,95.2368,42133.0
2021-12-06 13:05:00,110.37,110.44,110.34,110.41,32888.0,95.2368,95.2972,95.2109,95.2713,32888.0
2021-12-06 13:10:00,110.41,110.42,110.28,110.31,49137.0,95.2713,95.28,95.1592,95.185,49137.0
2021-12-06 13:15:00,110.31,110.41,110.26,110.4,16494.0,95.185,95.2713,95.1419,95.2627,16494.0
2021-12-06 13:20:00,110.41,110.42,110.2,110.23,23245.0,95.2713,95.28,95.0901,95.116,23245.0
2021-12-06 13:25:00,110.23,110.43,110.23,110.26,43700.0,95.116,95.2886,95.116,95.1419,43700.0
2021-12-06 13:30:00,110.29,110.31,110.2,110.26,50193.0,95.1678,95.185,95.0901,95.1419,50193.0
2021-12-06 13:35:00,110.26,110.36,110.23,110.25,40666.0,95.1419,95.2282,95.116,95.1333,40666.0
2021-12-06 13:40:00,110.25,110.33,110.13,110.24,37997.0,95.1333,95.2023,95.0297,95.1246,37997.0
2021-12-06 13:45:00,110.23,110.26,110.12,110.21,40811.0,95.116,95.1419,95.0211,95.0988,40811.0
2021-12-06 13:50:00,110.21,110.23,110.13,110.19,28662.0,95.0988,95.116,95.0297,95.0815,28662.0
2021-12-06 13:55:00,110.18,110.27,110.11,110.2,39643.0,95.0729,95.1505,95.0125,95.0901,39643.0
2021-12-06 14:00:00,110.2,110.25,110.14,110.14,38860.0,95.0901,95.1333,95.0384,95.0384,38860.0
2021-12-06 14:05:00,110.14,110.17,110.06,110.13,24008.0,95.0384,95.0642,94.9693,95.0297,24008.0
2021-12-06 14:10:00,110.13,110.25,110.11,110.12,31434.0,95.0297,95.1333,95.0125,95.0211,31434.0
2021-12-06 14:15:00,110.13,110.21,110.07,110.13,46772.0,95.0297,95.0988,94.978,95.0297,46772.0
2021-12-06 14:20:00,110.13,110.22,110.08,110.14,35532.0,95.0297,95.1074,94.9866,95.0384,35532.0
2021-12-06 14:25:00,110.15,110.2,110.06,110.1,70786.0,95.047,95.0901,94.9693,95.0038,70786.0
2021-12-06 14:30:00,110.1,110.17,110.01,110.13,47835.0,95.0038,95.0642,94.9262,95.0297,47835.0
2021-12-06 14:35:00,110.14,110.16,110.03,110.03,73141.0,95.0384,95.0556,94.9434,94.9434,73141.0
2021-12-06 14:40:00,110.04,110.06,109.87,109.89,48062.0,94.9521,94.9693,94.8054,94.8226,48062.0
2021-12-06 14:45:00,109.89,109.95,109.73,109.75,51760.0,94.8226,94.8744,94.6846,94.7018,51760.0
2021-12-06 14:50:00,109.75,109.82,109.72,109.75,40259.0,94.7018,94.7622,94.6759,94.7018,40259.0
2021-12-06 14:55:00,109.73,109.86,109.71,109.84,71343.0,94.6846,94.7967,94.6673,94.7795,71343.0
2021-12-06 15:00:00,109.83,109.91,109.68,109.69,61670.0,94.7709,94.8399,94.6414,94.6501,61670.0
2021-12-06 15:05:00,109.7,109.82,109.69,109.77,63018.0,94.6587,94.7622,94.6501,94.7191,63018.0
2021-12-06 15:10:00,109.76,109.81,109.67,109.73,65560.0,94.7105,94.7536,94.6328,94.6846,65560.0
2021-12-06 15:15:00,109.73,109.83,109.72,109.76,63731.0,94.6846,94.7709,94.6759,94.7105,63731.0
2021-12-06 15:20:00,109.76,109.76,109.66,109.72,150202.0,94.7105,94.7105,94.6242,94.6759,150202.0
2021-12-06 15:25:00,109.73,109.74,109.52,109.71,73096.0,94.6846,94.6932,94.5034,94.6673,73096.0
2021-12-06 15:30:00,109.72,109.78,109.54,109.62,197989.0,94.6759,94.7277,94.5206,94.5897,197989.0
2021-12-06 15:35:00,109.62,109.66,109.45,109.58,95513.0,94.5897,94.6242,94.443,94.5551,95513.0
2021-12-06 15:40:00,109.57,109.74,109.45,109.72,94072.0,94.5465,94.6932,94.443,94.6759,94072.0
2021-12-06 15:45:00,109.72,109.75,109.54,109.71,133785.0,94.6759,94.7018,94.5206,94.6673,133785.0
2021-12-06 15:50:00,109.71,109.92,109.61,109.91,205153.0,94.6673,94.8485,94.581,94.8399,205153.0
2021-12-06 15:55:00,109.9,109.91,109.6,109.62,353907.0,94.8313,94.8399,94.5724,94.5897,353907.0
2021-12-07 09:30:00,110.56,110.69,110.29,110.39,233989.0,95.4008,95.5129,95.1678,95.2541,233989.0
2021-12-07 09:35:00,110.4,110.73,110.4,110.66,74627.0,95.2627,95.5475,95.2627,95.4871,74627.0
2021-12-07 09:40:00,110.67,110.92,110.64,110.83,84552.0,95.4957,95.7114,95.4698,95.6337,84552.0
2021-12-07 09:45:00,110.88,111.01,110.77,111.0,68078.0,95.6769,95.7891,95.582,95.7804,68078.0
2021-12-07 09:50:00,110.99,111.12,110.87,111.07,49242.0,95.7718,95.884,95.6683,95.8408,49242.0
2021-12-07 09:55:00,111.09,111.28,111.09,111.28,151334.0,95.8581,96.022,95.8581,96.022,151334.0
2021-12-07 10:00:00,111.28,111.39,111.16,111.17,98394.0,96.022,96.117,95.9185,95.9271,98394.0
2021-12-07 10:05:00,111.18,111.27,111.1,111.17,39184.0,95.9358,96.0134,95.8667,95.9271,39184.0
2021-12-07 10:10:00,111.17,111.25,111.1,111.15,45797.0,95.9271,95.9962,95.8667,95.9099,45797.0
2021-12-07 10:15:00,111.15,111.24,111.09,111.17,34641.0,95.9099,95.9875,95.8581,95.9271,34641.0
2021-12-07 10:20:00,111.18,111.24,110.97,111.03,42752.0,95.9358,95.9875,95.7545,95.8063,42752.0
2021-12-07 10:25:00,111.03,111.15,110.96,110.96,51963.0,95.8063,95.9099,95.7459,95.7459,51963.0
2021-12-07 10:30:00,110.98,111.16,110.97,110.98,31738.0,95.7632,95.9185,95.7545,95.7632,31738.0
2021-12-07 10:35:00,110.99,111.15,110.98,111.1,59862.0,95.7718,95.9099,95.7632,95.8667,59862.0
2021-12-07 10:40:00,111.1,111.19,111.05,111.17,50095.0,95.8667,95.9444,95.8236,95.9271,50095.0
2021-12-07 10:45:00,111.17,111.19,111.07,111.19,50964.0,95.9271,95.9444,95.8408,95.9444,50964.0
2021-12-07 10:50:00,111.2,111.27,111.09,111.14,54850.0,95.953,96.0134,95.8581,95.9012,54850.0
2021-12-07 10:55:00,111.15,111.36,111.14,111.32,62526.0,95.9099,96.0911,95.9012,96.0566,62526.0
2021-12-07 11:00:00,111.33,111.49,111.27,111.48,35077.0,96.0652,96.2032,96.0134,96.1946,35077.0
2021-12-07 11:05:00,111.48,111.48,111.35,111.45,39980.0,96.1946,96.1946,96.0824,96.1687,39980.0
2021-12-07 11:10:00,111.45,111.45,111.34,111.36,73016.0,96.1687,96.1687,96.0738,96.0911,73016.0
2021-12-07 11:15:00,111.35,111.38,111.26,111.32,88500.0,96.0824,96.1083,96.0048,96.0566,88500.0
2021-12-07 11:20:00,111.32,111.36,111.24,111.36,37065.0,96.0566,96.0911,95.9875,96.0911,37065.0
2021-12-07 11:25:00,111.36,111.4,111.23,111.26,38610.0,96.0911,96.1256,95.9789,96.0048,38610.0
2021-12-07 11:30:00,111.26,111.36,111.18,111.27,54934.0,96.0048,96.0911,95.9358,96.0134,54934.0
2021-12-07 11:35:00,111.28,111.53,111.25,111.52,44599.0,96.022,96.2378,95.9962,96.2291,44599.0
2021-12-07 11:40:00,111.51,111.53,111.42,111.42,31450.0,96.2205,96.2378,96.1428,96.1428,31450.0
2021-12-07 11:45:00,111.45,111.5,111.43,111.47,12954.0,96.1687,96.2119,96.1515,96.186,12954.0
2021-12-07 11:50:00,111.5,111.56,111.44,111.49,34348.0,96.2119,96.2637,96.1601,96.2032,34348.0
2021-12-07 11:55:00,111.49,111.52,111.32,111.35,23763.0,96.2032,96.2291,96.0566,96.0824,23763.0
2021-12-07 12:00:00,111.34,111.4,111.34,111.39,18373.0,96.0738,96.1256,96.0738,96.117,18373.0
2021-12-07 12:05:00,111.4,111.41,111.31,111.31,23119.0,96.1256,96.1342,96.0479,96.0479,23119.0
2021-12-07 12:10:00,111.31,111.37,111.27,111.3,25917.0,96.0479,96.0997,96.0134,96.0393,25917.0
2021-12-07 12:15:00,111.3,111.31,111.17,111.21,32360.0,96.0393,96.0479,95.9271,95.9616,32360.0
2021-12-07 12:20:00,111.2,111.38,111.17,111.38,27943.0,95.953,96.1083,95.9271,96.1083,27943.0
2021-12-07 12:25:00,111.37,111.37,111.28,111.28,24551.0,96.0997,96.0997,96.022,96.022,24551.0
2021-12-07 12:30:00,111.31,111.46,111.3,111.45,39893.0,96.0479,96.1774,96.0393,96.1687,39893.0
2021-12-07 12:35:00,111.45,111.45,111.35,111.38,22069.0,96.1687,96.1687,96.0824,96.1083,22069.0
2021-12-07 12:40:00,111.38,111.39,111.3,111.31,13399.0,96.1083,96.117,96.0393,96.0479,13399.0
2021-12-07 12:45:00,111.31,111.38,111.29,111.38,16117.0,96.0479,96.1083,96.0307,96.1083,16117.0
2021-12-07 12:50:00,111.38,111.38,111.31,111.32,19860.0,96.1083,96.1083,96.0479,96.0566,19860.0
2021-12-07 12:55:00,111.34,111.36,111.3,111.36,11364.0,96.0738,96.0911,96.0393,96.0911,11364.0
2021-12-07 13:00:00,111.36,111.42,111.36,111.4,18461.0,96.0911,96.1428,96.0911,96.1256,18461.0
2021-12-07 13:05:00,111.4,111.47,111.36,111.4,54818.0,96.1256,96.186,96.0911,96.1256,54818.0
2021-12-07 13:10:00,111.39,111.39,111.3,111.33,18409.0,96.117,96.117,96.0393,96.0652,18409.0
2021-12-07 13:15:00,111.32,111.42,111.31,111.39,21960.0,96.0566,96.1428,96.0479,96.117,21960.0
2021-12-07 13:20:00,111.38,111.41,111.33,111.36,14316.0,96.1083,96.1342,96.0652,96.0911,14316.0
2021-12-07 13:25:00,111.36,111.4,111.32,111.38,13692.0,96.0911,96.1256,96.0566,96.1083,13692.0
2021-12-07 13:30:00,111.38,111.42,111.35,111.38,12513.0,96.1083,96.1428,96.0824,96.1083,12513.0
2021-12-07 13:35:00,111.39,111.48,111.39,111.44,16259.0,96.117,96.1946,96.117,96.1601,16259.0
2021-12-07 13:40:00,111.43,111.49,111.32,111.32,15875.0,96.1515,96.2032,96.0566,96.0566,15875.0
2021-12-07 13:45:00,111.33,111.33,111.24,111.25,23097.0,96.0652,96.0652,95.9875,95.9962,23097.0
2021-12-07 13:50:00,111.25,111.36,111.18,111.19,32562.0,95.9962,96.0911,95.9358,95.9444,32562.0
2021-12-07 13:55:00,111.18,111.22,111.13,111.15,12909.0,95.9358,95.9703,95.8926,95.9099,12909.0
2021-12-07 14:00:00,111.15,111.19,111.08,111.15,27090.0,95.9099,95.9444,95.8495,95.9099,27090.0
2021-12-07 14:05:00,111.14,111.26,111.12,111.25,29635.0,95.9012,96.0048,95.884,95.9962,29635.0
2021-12-07 14:10:00,111.26,111.35,111.23,111.32,13764.0,96.0048,96.0824,95.9789,96.0566,13764.0
2021-12-07 14:15:00,111.32,111.35,111.26,111.34,16315.0,96.0566,96.0824,96.0048,96.0738,16315.0
2021-12-07 14:20:00,111.34,111.39,111.31,111.35,13021.0,96.0738,96.117,96.0479,96.0824,13021.0
2021-12-07 14:25:00,111.36,111.45,111.33,111.37,30142.0,96.0911,96.1687,96.0652,96.0997,30142.0
2021-12-07 14:30:00,111.37,111.44,111.33,111.39,15321.0,96.0997,96.1601,96.0652,96.117,15321.0
2021-12-07 14:35:00,111.4,111.43,111.29,111.34,16413.0,96.1256,96.1515,96.0307,96.0738,16413.0
2021-12-07 14:40:00,111.34,111.39,111.32,111.35,12171.0,96.0738,96.117,96.0566,96.0824,12171.0
2021-12-07 14:45:00,111.36,111.38,111.27,111.29,30534.0,96.0911,96.1083,96.0134,96.0307,30534.0
2021-12-07 14:50:00,111.27,111.38,111.22,111.34,21004.0,96.0134,96.1083,95.9703,96.0738,21004.0
2021-12-07 14:55:00,111.34,111.39,111.3,111.31,14823.0,96.0738,96.117,96.0393,96.0479,14823.0
2021-12-07 15:00:00,111.31,111.48,111.31,111.45,16992.0,96.0479,96.1946,96.0479,96.1687,16992.0
2021-12-07 15:05:00,111.46,111.48,111.35,111.35,21339.0,96.1774,96.1946,96.0824,96.0824,21339.0
2021-12-07 15:10:00,111.34,111.36,111.08,111.19,62066.0,96.0738,96.0911,95.8495,95.9444,62066.0
2021-12-07 15:15:00,111.18,111.25,111.14,111.19,141600.0,95.9358,95.9962,95.9012,95.9444,141600.0
2021-12-07 15:20:00,111.19,111.24,111.16,111.16,58074.0,95.9444,95.9875,95.9185,95.9185,58074.0
2021-12-07 15:25:00,111.18,111.24,111.1,111.2,141585.0,95.9358,95.9875,95.8667,95.953,141585.0
2021-12-07 15:30:00,111.21,111.22,111.02,111.13,139739.0,95.9616,95.9703,95.7977,95.8926,139739.0
2021-12-07 15:35:00,111.14,111.15,110.84,110.88,106782.0,95.9012,95.9099,95.6424,95.6769,106782.0
2021-12-07 15:40:00,110.88,110.97,110.82,110.92,77944.0,95.6769,95.7545,95.6251,95.7114,77944.0
2021-12-07 15:45:00,110.93,111.14,110.92,111.13,68357.0,95.72,95.9012,95.7114,95.8926,68357.0
2021-12-07 15:50:00,111.12,111.13,110.84,111.02,146663.0,95.884,95.8926,95.6424,95.7977,146663.0
2021-12-07 15:55:00,111.01,111.25,110.94,111.22,234771.0,95.7891,95.9962,95.7287,95.9703,234771.0
2021-12-08 09:30:00,111.24,111.41,111.0,111.11,130112.0,95.9875,96.1342,95.7804,95.8754,130112.0
2021-12-08 09:35:00,111.11,111.2,111.02,111.19,38060.0,95.8754,95.953,95.7977,95.9444,38060.0
2021-12-08 09:40:00,111.2,111.51,111.17,111.39,91725.0,95.953,96.2205,95.9271,96.117,91725.0
2021-12-08 09:45:00,111.4,111.69,111.4,111.69,51359.0,96.1256,96.3758,96.1256,96.3758,51359.0
2021-12-08 09:50:00,111.68,111.83,111.68,111.71,46528.0,96.3672,96.4966,96.3672,96.3931,46528.0
2021-12-08 09:55:00,111.72,111.74,111.47,111.52,72790.0,96.4017,96.419,96.186,96.2291,72790.0
2021-12-08 10:00:00,111.52,111.73,111.52,111.65,58208.0,96.2291,96.4103,96.2291,96.3413,58208.0
2021-12-08 10:05:00,111.64,111.69,111.55,111.58,42543.0,96.3327,96.3758,96.255,96.2809,42543.0
2021-12-08 10:10:00,111.56,111.77,111.55,111.57,42355.0,96.2637,96.4449,96.255,96.2723,42355.0
2021-12-08 10:15:00,111.58,111.83,111.58,111.73,30928.0,96.2809,96.4966,96.2809,96.4103,30928.0
2021-12-08 10:20:00,111.75,111.86,111.73,111.84,35634.0,96.4276,96.5225,96.4103,96.5053,35634.0
2021-12-08 10:25:00,111.84,111.86,111.61,111.61,27655.0,96.5053,96.5225,96.3068,96.3068,27655.0
2021-12-08 10:30:00,111.62,111.74,111.6,111.61,33891.0,96.3154,96.419,96.2982,96.3068,33891.0
2021-12-08 10:35:00,111.59,111.68,111.5,111.61,25651.0,96.2895,96.3672,96.2119,96.3068,25651.0
2021-12-08 10:40:00,111.6,111.63,111.5,111.6,21599.0,96.2982,96.3241,96.2119,96.2982,21599.0
2021-12-08 10:45:00,111.61,111.72,111.55,111.7,37410.0,96.3068,96.4017,96.255,96.3845,37410.0
2021-12-08 10:50:00,111.7,111.75,111.54,111.54,22217.0,96.3845,96.4276,96.2464,96.2464,22217.0
2021-12-08 10:55:00,111.55,111.59,111.41,111.41,36120.0,96.255,96.2895,96.1342,96.1342,36120.0
2021-12-08 11:00:00,111.42,111.62,111.41,111.62,23737.0,96.1428,96.3154,96.1342,96.3154,23737.0
2021-12-08 11:05:00,111.63,111.73,111.59,111.7,62544.0,96.3241,96.4103,96.2895,96.3845,62544.0
2021-12-08 11:10:00,111.69,111.8,111.66,111.8,65435.0,96.3758,96.4707,96.3499,96.4707,65435.0
2021-12-08 11:15:00,111.8,111.87,111.68,111.74,55700.0,96.4707,96.5311,96.3672,96.419,55700.0
2021-12-08 11:20:00,111.74,111.85,111.7,111.82,32605.0,96.419,96.5139,96.3845,96.488,32605.0
2021-12-08 11:25:00,111.82,111.87,111.8,111.82,22749.0,96.488,96.5311,96.4707,96.488,22749.0
2021-12-08 11:30:00,111.81,111.84,111.68,111.72,30361.0,96.4794,96.5053,96.3672,96.4017,30361.0
2021-12-08 11:35:00,111.72,111.79,111.7,111.78,27597.0,96.4017,96.4621,96.3845,96.4535,27597.0
2021-12-08 11:40:00,111.79,111.85,111.77,111.85,27068.0,96.4621,96.5139,96.4449,96.5139,27068.0
2021-12-08 11:45:00,111.85,111.94,111.85,111.91,19677.0,96.5139,96.5915,96.5139,96.5657,19677.0
2021-12-08 11:50:00,111.92,111.94,111.84,111.93,20532.0,96.5743,96.5915,96.5053,96.5829,20532.0
2021-12-08 11:55:00,111.92,111.94,111.88,111.94,16165.0,96.5743,96.5915,96.5398,96.5915,16165.0
2021-12-08 12:00:00,111.95,112.01,111.9,111.92,72481.0,96.6002,96.652,96.557,96.5743,72481.0
2021-12-08 12:05:00,111.92,112.04,111.92,112.02,40078.0,96.5743,96.6778,96.5743,96.6606,40078.0
2021-12-08 12:10:00,112.03,112.07,112.01,112.05,35174.0,96.6692,96.7037,96.652,96.6865,35174.0
2021-12-08 12:15:00,112.04,112.04,111.92,111.93,20237.0,96.6778,96.6778,96.5743,96.5829,20237.0
2021-12-08 12:20:00,111.93,112.04,111.91,112.02,28170.0,96.5829,96.6778,96.5657,96.6606,28170.0
2021-12-08 12:25:00,112.03,112.09,111.99,112.08,34491.0,96.6692,96.721,96.6347,96.7124,34491.0
2021-12-08 12:30:00,112.08,112.13,112.07,112.08,22791.0,96.7124,96.7555,96.7037,96.7124,22791.0
2021-12-08 12:35:00,112.08,112.08,112.01,112.06,45448.0,96.7124,96.7124,96.652,96.6951,45448.0
2021-12-08 12:40:00,112.05,112.08,112.03,112.04,17323.0,96.6865,96.7124,96.6692,96.6778,17323.0
2021-12-08 12:45:00,112.05,112.11,112.01,112.1,17656.0,96.6865,96.7382,96.652,96.7296,17656.0
2021-12-08 12:50:00,112.12,112.14,112.1,112.1,17922.0,96.7469,96.7641,96.7296,96.7296,17922.0
2021-12-08 12:55:00,112.1,112.12,112.07,112.1,13468.0,96.7296,96.7469,96.7037,96.7296,13468.0
2021-12-08 13:00:00,112.1,112.17,112.07,112.13,27725.0,96.7296,96.79,96.7037,96.7555,27725.0
2021-12-08 13:05:00,112.13,112.19,112.11,112.18,18446.0,96.7555,96.8073,96.7382,96.7986,18446.0
2021-12-08 13:10:00,112.19,112.21,112.14,112.21,12464.0,96.8073,96.8245,96.7641,96.8245,12464.0
2021-12-08 13:15:00,112.2,112.2,112.12,112.14,22862.0,96.8159,96.8159,96.7469,96.7641,22862.0
2021-12-08 13:20:00,112.13,112.2,112.13,112.19,16458.0,96.7555,96.8159,96.7555,96.8073,16458.0
2021-12-08 13:25:00,112.19,112.28,112.19,112.25,102257.0,96.8073,96.8849,96.8073,96.859,102257.0
2021-12-08 13:30:00,112.25,112.27,112.18,112.2,71842.0,96.859,96.8763,96.7986,96.8159,71842.0
2021-12-08 13:35:00,112.2,112.23,112.09,112.09,36514.0,96.8159,96.8418,96.721,96.721,36514.0
2021-12-08 13:40:00,112.1,112.21,112.1,112.2,16079.0,96.7296,96.8245,96.7296,96.8159,16079.0
2021-12-08 13:45:00,112.21,112.22,112.14,112.2,28409.0,96.8245,96.8332,96.7641,96.8159,28409.0
2021-12-08 13:50:00,112.2,112.21,112.14,112.17,27549.0,96.8159,96.8245,96.7641,96.79,27549.0
2021-12-08 13:55:00,112.18,112.21,112.1,112.12,25161.0,96.7986,96.8245,96.7296,96.7469,25161.0
2021-12-08 14:00:00,112.12,112.16,112.09,112.13,40299.0,96.7469,96.7814,96.721,96.7555,40299.0
2021-12-08 14:05:00,112.14,112.15,112.05,112.12,25693.0,96.7641,96.7728,96.6865,96.7469,25693.0
2021-12-08 14:10:00,112.11,112.11,111.96,111.99,37674.0,96.7382,96.7382,96.6088,96.6347,37674.0
2021-12-08 14:15:00,112.0,112.03,111.91,111.91,23421.0,96.6433,96.6692,96.5657,96.5657,23421.0
2021-12-08 14:20:00,111.91,111.99,111.89,111.91,25523.0,96.5657,96.6347,96.5484,96.5657,25523.0
2021-12-08 14:25:00,111.92,111.96,111.88,111.95,23990.0,96.5743,96.6088,96.5398,96.6002,23990.0
2021-12-08 14:30:00,111.94,111.98,111.87,111.96,29412.0,96.5915,96.6261,96.5311,96.6088,29412.0
2021-12-08 14:35:00,111.97,111.98,111.87,111.89,26461.0,96.6174,96.6261,96.5311,96.5484,26461.0
2021-12-08 14:40:00,111.89,111.96,111.89,111.93,31090.0,96.5484,96.6088,96.5484,96.5829,31090.0
2021-12-08 14:45:00,111.94,112.01,111.91,111.98,68631.0,96.5915,96.652,96.5657,96.6261,68631.0
2021-12-08 14:50:00,111.98,112.06,111.98,112.03,65863.0,96.6261,96.6951,96.6261,96.6692,65863.0
2021-12-08 14:55:00,112.04,112.08,111.95,112.05,128660.0,96.6778,96.7124,96.6002,96.6865,128660.0
2021-12-08 15:00:00,112.04,112.05,111.95,112.03,45536.0,96.6778,96.6865,96.6002,96.6692,45536.0
2021-12-08 15:05:00,112.02,112.13,111.99,112.11,37489.0,96.6606,96.7555,96.6347,96.7382,37489.0
2021-12-08 15:10:00,112.13,112.19,112.02,112.03,55546.0,96.7555,96.8073,96.6606,96.6692,55546.0
2021-12-08 15:15:00,112.04,112.15,112.0,112.13,77886.0,96.6778,96.7728,96.6433,96.7555,77886.0
2021-12-08 15:20:00,112.13,112.21,112.11,112.2,39612.0,96.7555,96.8245,96.7382,96.8159,39612.0
2021-12-08 15:25:00,112.21,112.21,112.12,112.13,43750.0,96.8245,96.8245,96.7469,96.7555,43750.0
2021-12-08 15:30:00,112.12,112.2,112.11,112.19,154561.0,96.7469,96.8159,96.7382,96.8073,154561.0
2021-12-08 15:35:00,112.18,112.19,111.94,112.0,101008.0,96.7986,96.8073,96.5915,96.6433,101008.0
2021-12-08 15:40:00,112.01,112.11,112.0,112.08,58744.0,96.652,96.7382,96.6433,96.7124,58744.0
2021-12-08 15:45:00,112.09,112.24,112.05,112.24,191583.0,96.721,96.8504,96.6865,96.8504,191583.0
2021-12-08 15:50:00,112.23,112.31,112.17,112.3,294951.0,96.8418,96.9108,96.79,96.9022,294951.0
2021-12-08 15:55:00,112.3,112.31,111.99,112.0,325382.0,96.9022,96.9108,96.6347,96.6433,325382.0
2021-12-09 09:30:00,111.61,111.65,111.04,111.25,105366.0,96.3068,96.3413,95.815,95.9962,105366.0
2021-12-09 09:35:00,111.24,111.29,111.02,111.08,48759.0,95.9875,96.0307,95.7977,95.8495,48759.0
2021-12-09 09:40:00,111.07,111.27,110.95,111.17,59519.0,95.8408,96.0134,95.7373,95.9271,59519.0
2021-12-09 09:45:00,111.15,111.29,111.01,111.12,69986.0,95.9099,96.0307,95.7891,95.884,69986.0
2021-12-09 09:50:00,111.11,111.22,111.04,111.12,45867.0,95.8754,95.9703,95.815,95.884,45867.0
2021-12-09 09:55:00,111.11,111.15,111.02,111.02,31254.0,95.8754,95.9099,95.7977,95.7977,31254.0
2021-12-09 10:00:00,111.02,111.03,110.78,110.79,43888.0,95.7977,95.8063,95.5906,95.5992,43888.0
2021-12-09 10:05:00,110.8,111.03,110.8,110.86,47404.0,95.6079,95.8063,95.6079,95.6596,47404.0
2021-12-09 10:10:00,110.86,111.01,110.84,110.96,16516.0,95.6596,95.7891,95.6424,95.7459,16516.0
2021-12-09 10:15:00,110.95,111.02,110.89,110.9,42952.0,95.7373,95.7977,95.6855,95.6941,42952.0
2021-12-09 10:20:00,110.91,110.95,110.72,110.76,28619.0,95.7028,95.7373,95.5388,95.5733,28619.0
2021-12-09 10:25:00,110.76,110.82,110.7,110.82,35280.0,95.5733,95.6251,95.5216,95.6251,35280.0
2021-12-09 10:30:00,110.83,110.91,110.75,110.89,69302.0,95.6337,95.7028,95.5647,95.6855,69302.0
2021-12-09 10:35:00,110.88,110.91,110.78,110.83,25948.0,95.6769,95.7028,95.5906,95.6337,25948.0
2021-12-09 10:40:00,110.82,110.95,110.76,110.9,12565.0,95.6251,95.7373,95.5733,95.6941,12565.0
2021-12-09 10:45:00,110.89,110.96,110.86,110.92,34127.0,95.6855,95.7459,95.6596,95.7114,34127.0
2021-12-09 10:50:00,110.9,110.95,110.83,110.91,28603.0,95.6941,95.7373,95.6337,95.7028,28603.0
2021-12-09 10:55:00,110.9,110.98,110.83,110.83,14653.0,95.6941,95.7632,95.6337,95.6337,14653.0
2021-12-09 11:00:00,110.84,110.91,110.78,110.78,20993.0,95.6424,95.7028,95.5906,95.5906,20993.0
2021-12-09 11:05:00,110.8,110.91,110.77,110.83,32041.0,95.6079,95.7028,95.582,95.6337,32041.0
2021-12-09 11:10:00,110.81,110.84,110.73,110.82,12059.0,95.6165,95.6424,95.5475,95.6251,12059.0
2021-12-09 11:15:00,110.81,110.81,110.69,110.79,17060.0,95.6165,95.6165,95.5129,95.5992,17060.0
2021-12-09 11:20:00,110.78,110.82,110.66,110.82,22126.0,95.5906,95.6251,95.4871,95.6251,22126.0
2021-12-09 11:25:00,110.81,110.88,110.77,110.88,8591.0,95.6165,95.6769,95.582,95.6769,8591.0
2021-12-09 11:30:00,110.89,110.94,110.86,110.9,12015.0,95.6855,95.7287,95.6596,95.6941,12015.0
2021-12-09 11:35:00,110.92,110.93,110.79,110.79,12784.0,95.7114,95.72,95.5992,95.5992,12784.0
2021-12-09 11:40:00,110.79,110.8,110.63,110.66,12842.0,95.5992,95.6079,95.4612,95.4871,12842.0
2021-12-09 11:45:00,110.65,110.71,110.61,110.7,8819.0,95.4784,95.5302,95.4439,95.5216,8819.0
2021-12-09 11:50:00,110.72,110.79,110.69,110.73,58443.0,95.5388,95.5992,95.5129,95.5475,58443.0
2021-12-09 11:55:00,110.74,110.83,110.67,110.79,21434.0,95.5561,95.6337,95.4957,95.5992,21434.0
2021-12-09 12:00:00,110.79,110.81,110.68,110.69,72680.0,95.5992,95.6165,95.5043,95.5129,72680.0
2021-12-09 12:05:00,110.69,110.77,110.68,110.76,22663.0,95.5129,95.582,95.5043,95.5733,22663.0
2021-12-09 12:10:00,110.75,110.82,110.72,110.82,6908.0,95.5647,95.6251,95.5388,95.6251,6908.0
2021-12-09 12:15:00,110.82,110.87,110.81,110.82,7320.0,95.6251,95.6683,95.6165,95.6251,7320.0
2021-12-09 12:20:00,110.84,110.97,110.84,110.97,20851.0,95.6424,95.7545,95.6424,95.7545,20851.0
2021-12-09 12:25:00,110.95,111.0,110.89,110.95,25433.0,95.7373,95.7804,95.6855,95.7373,25433.0
2021-12-09 12:30:00,110.95,111.07,110.95,111.05,13285.0,95.7373,95.8408,95.7373,95.8236,13285.0
2021-12-09 12:35:00,111.04,111.09,111.04,111.09,5577.0,95.815,95.8581,95.815,95.8581,5577.0
2021-12-09 12:40:00,111.08,111.16,111.07,111.14,26124.0,95.8495,95.9185,95.8408,95.9012,26124.0
2021-12-09 12:45:00,111.16,111.16,111.08,111.09,8125.0,95.9185,95.9185,95.8495,95.8581,8125.0
2021-12-09 12:50:00,111.09,111.15,111.08,111.14,23179.0,95.8581,95.9099,95.8495,95.9012,23179.0
2021-12-09 12:55:00,111.14,111.23,111.08,111.22,12966.0,95.9012,95.9789,95.8495,95.9703,12966.0
2021-12-09 13:00:00,111.21,111.21,111.09,111.13,16795.0,95.9616,95.9616,95.8581,95.8926,16795.0
2021-12-09 13:05:00,111.14,111.16,111.08,111.12,9835.0,95.9012,95.9185,95.8495,95.884,9835.0
2021-12-09 13:10:00,111.12,111.18,111.1,111.14,16043.0,95.884,95.9358,95.8667,95.9012,16043.0
2021-12-09 13:15:00,111.15,111.15,111.02,111.05,10438.0,95.9099,95.9099,95.7977,95.8236,10438.0
2021-12-09 13:20:00,111.05,111.06,111.0,111.06,17980.0,95.8236,95.8322,95.7804,95.8322,17980.0
2021-12-09 13:25:00,111.07,111.14,111.05,111.13,12440.0,95.8408,95.9012,95.8236,95.8926,12440.0
2021-12-09 13:30:00,111.12,111.16,111.1,111.15,11976.0,95.884,95.9185,95.8667,95.9099,11976.0
2021-12-09 13:35:00,111.15,111.19,111.11,111.19,17331.0,95.9099,95.9444,95.8754,95.9444,17331.0
2021-12-09 13:40:00,111.19,111.25,111.17,111.22,14947.0,95.9444,95.9962,95.9271,95.9703,14947.0
2021-12-09 13:45:00,111.22,111.32,111.22,111.25,17705.0,95.9703,96.0566,95.9703,95.9962,17705.0
2021-12-09 13:50:00,111.24,111.32,111.19,111.2,20274.0,95.9875,96.0566,95.9444,95.953,20274.0
2021-12-09 13:55:00,111.22,111.3,111.21,111.26,18411.0,95.9703,96.0393,95.9616,96.0048,18411.0
2021-12-09 14:00:00,111.26,111.27,111.21,111.22,14329.0,96.0048,96.0134,95.9616,95.9703,14329.0
2021-12-09 14:05:00,111.22,111.25,111.14,111.16,24357.0,95.9703,95.9962,95.9012,95.9185,24357.0
2021-12-09 14:10:00,111.17,111.18,111.12,111.15,15862.0,95.9271,95.9358,95.884,95.9099,15862.0
2021-12-09 14:15:00,111.14,111.14,111.04,111.07,22204.0,95.9012,95.9012,95.815,95.8408,22204.0
2021-12-09 14:20:00,111.09,111.18,111.06,111.15,14958.0,95.8581,95.9358,95.8322,95.9099,14958.0
2021-12-09 14:25:00,111.16,111.16,111.02,111.05,22860.0,95.9185,95.9185,95.7977,95.8236,22860.0
2021-12-09 14:30:00,111.04,111.06,110.93,110.93,13082.0,95.815,95.8322,95.72,95.72,13082.0
2021-12-09 14:35:00,110.9,110.9,110.8,110.84,28195.0,95.6941,95.6941,95.6079,95.6424,28195.0
2021-12-09 14:40:00,110.84,110.91,110.79,110.83,22642.0,95.6424,95.7028,95.5992,95.6337,22642.0
2021-12-09 14:45:00,110.83,110.9,110.8,110.9,14628.0,95.6337,95.6941,95.6079,95.6941,14628.0
2021-12-09 14:50:00,110.9,110.96,110.86,110.88,25846.0,95.6941,95.7459,95.6596,95.6769,25846.0
2021-12-09 14:55:00,110.89,111.0,110.85,110.99,11026.0,95.6855,95.7804,95.651,95.7718,11026.0
2021-12-09 15:00:00,110.98,111.07,110.96,110.97,17175.0,95.7632,95.8408,95.7459,95.7545,17175.0
2021-12-09 15:05:00,110.96,110.98,110.91,110.94,50190.0,95.7459,95.7632,95.7028,95.7287,50190.0
2021-12-09 15:10:00,110.95,111.0,110.83,110.93,30594.0,95.7373,95.7804,95.6337,95.72,30594.0
2021-12-09 15:15:00,110.91,110.95,110.8,110.84,34994.0,95.7028,95.7373,95.6079,95.6424,34994.0
2021-12-09 15:20:00,110.85,110.9,110.8,110.8,26743.0,95.651,95.6941,95.6079,95.6079,26743.0
2021-12-09 15:25:00,110.81,110.85,110.71,110.74,43627.0,95.6165,95.651,95.5302,95.5561,43627.0
2021-12-09 15:30:00,110.74,110.78,110.62,110.68,24721.0,95.5561,95.5906,95.4525,95.5043,24721.0
2021-12-09 15:35:00,110.69,110.91,110.68,110.79,36607.0,95.5129,95.7028,95.5043,95.5992,36607.0
2021-12-09 15:40:00,110.8,110.94,110.72,110.89,36137.0,95.6079,95.7287,95.5388,95.6855,36137.0
2021-12-09 15:45:00,110.9,110.91,110.79,110.82,38737.0,95.6941,95.7028,95.5992,95.6251,38737.0
2021-12-09 15:50:00,110.82,110.82,110.61,110.64,172948.0,95.6251,95.6251,95.4439,95.4698,172948.0
2021-12-09 15:55:00,110.65,110.66,110.39,110.45,461521.0,95.4784,95.4871,95.2541,95.3058,461521.0
2021-12-10 09:30:00,111.0,111.0,110.53,110.67,111588.0,95.7804,95.7804,95.3749,95.4957,111588.0
2021-12-10 09:35:00,110.7,110.74,110.53,110.69,64347.0,95.5216,95.5561,95.3749,95.5129,64347.0
2021-12-10 09:40:00,110.71,110.87,110.63,110.87,76813.0,95.5302,95.6683,95.4612,95.6683,76813.0
2021-12-10 09:45:00,110.89,110.96,110.6,110.65,61545.0,95.6855,95.7459,95.4353,95.4784,61545.0
2021-12-10 09:50:00,110.63,110.85,110.54,110.75,40497.0,95.4612,95.651,95.3835,95.5647,40497.0
2021-12-10 09:55:00,110.73,110.79,110.6,110.65,25161.0,95.5475,95.5992,95.4353,95.4784,25161.0
2021-12-10 10:00:00,110.65,110.87,110.65,110.84,29113.0,95.4784,95.6683,95.4784,95.6424,29113.0
2021-12-10 10:05:00,110.84,110.91,110.72,110.82,23055.0,95.6424,95.7028,95.5388,95.6251,23055.0
2021-12-10 10:10:00,110.84,110.96,110.75,110.81,40368.0,95.6424,95.7459,95.5647,95.6165,40368.0
2021-12-10 10:15:00,110.84,110.95,110.74,110.91,23140.0,95.6424,95.7373,95.5561,95.7028,23140.0
2021-12-10 10:20:00,110.93,110.99,110.75,110.81,27111.0,95.72,95.7718,95.5647,95.6165,27111.0
2021-12-10 10:25:00,110.83,110.84,110.7,110.74,12072.0,95.6337,95.6424,95.5216,95.5561,12072.0
2021-12-10 10:30:00,110.72,110.74,110.37,110.38,19728.0,95.5388,95.5561,95.2368,95.2454,19728.0
2021-12-10 10:35:00,110.36,110.45,110.3,110.42,17761.0,95.2282,95.3058,95.1764,95.28,17761.0
2021-12-10 10:40:00,110.42,110.58,110.42,110.55,28273.0,95.28,95.418,95.28,95.3921,28273.0
2021-12-10 10:45:00,110.55,110.71,110.53,110.63,16749.0,95.3921,95.5302,95.3749,95.4612,16749.0
2021-12-10 10:50:00,110.63,110.73,110.58,110.69,10833.0,95.4612,95.5475,95.418,95.5129,10833.0
2021-12-10 10:55:00,110.68,110.74,110.57,110.67,13708.0,95.5043,95.5561,95.4094,95.4957,13708.0
2021-12-10 11:00:00,110.65,110.73,110.54,110.59,12644.0,95.4784,95.5475,95.3835,95.4267,12644.0
2021-12-10 11:05:00,110.58,110.58,110.32,110.32,26251.0,95.418,95.418,95.1937,95.1937,26251.0
2021-12-10 11:10:00,110.32,110.43,110.28,110.41,25904.0,95.1937,95.2886,95.1592,95.2713,25904.0
2021-12-10 11:15:00,110.39,110.56,110.31,110.54,37302.0,95.2541,95.4008,95.185,95.3835,37302.0
2021-12-10 11:20:00,110.53,110.66,110.49,110.6,20152.0,95.3749,95.4871,95.3404,95.4353,20152.0
2021-12-10 11:25:00,110.59,110.73,110.57,110.68,14404.0,95.4267,95.5475,95.4094,95.5043,14404.0
2021-12-10 11:30:00,110.67,110.83,110.66,110.67,31861.0,95.4957,95.6337,95.4871,95.4957,31861.0
2021-12-10 11:35:00,110.7,110.76,110.67,110.67,17943.0,95.5216,95.5733,95.4957,95.4957,17943.0
2021-12-10 11:40:00,110.67,110.69,110.62,110.63,22676.0,95.4957,95.5129,95.4525,95.4612,22676.0
2021-12-10 11:45:00,110.64,110.68,110.6,110.65,61437.0,95.4698,95.5043,95.4353,95.4784,61437.0
2021-12-10 11:50:00,110.65,110.69,110.53,110.57,52320.0,95.4784,95.5129,95.3749,95.4094,52320.0
2021-12-10 11:55:00,110.56,110.57,110.46,110.55,41847.0,95.4008,95.4094,95.3145,95.3921,41847.0
2021-12-10 12:00:00,110.57,110.64,110.51,110.61,13736.0,95.4094,95.4698,95.3576,95.4439,13736.0
2021-12-10 12:05:00,110.66,110.8,110.66,110.74,20169.0,95.4871,95.6079,95.4871,95.5561,20169.0
2021-12-10 12:10:00,110.75,110.78,110.7,110.72,36011.0,95.5647,95.5906,95.5216,95.5388,36011.0
2021-12-10 12:15:00,110.73,110.82,110.7,110.77,9379.0,95.5475,95.6251,95.5216,95.582,9379.0
2021-12-10 12:20:00,110.78,110.8,110.66,110.73,16125.0,95.5906,95.6079,95.4871,95.5475,16125.0
2021-12-10 12:25:00,110.72,110.75,110.63,110.65,21453.0,95.5388,95.5647,95.4612,95.4784,21453.0
2021-12-10 12:30:00,110.66,110.68,110.58,110.61,15748.0,95.4871,95.5043,95.418,95.4439,15748.0
2021-12-10 12:35:00,110.62,110.66,110.58,110.65,7270.0,95.4525,95.4871,95.418,95.4784,7270.0
2021-12-10 12:40:00,110.65,110.7,110.63,110.69,8305.0,95.4784,95.5216,95.4612,95.5129,8305.0
2021-12-10 12:45:00,110.69,110.78,110.66,110.77,33075.0,95.5129,95.5906,95.4871,95.582,33075.0
2021-12-10 12:50:00,110.79,110.79,110.71,110.78,11030.0,95.5992,95.5992,95.5302,95.5906,11030.0
2021-12-10 12:55:00,110.78,110.79,110.75,110.77,8791.0,95.5906,95.5992,95.5647,95.582,8791.0
2021-12-10 13:00:00,110.77,110.9,110.77,110.88,3565.0,95.582,95.6941,95.582,95.6769,3565.0
2021-12-10 13:05:00,110.86,110.86,110.8,110.82,4729.0,95.6596,95.6596,95.6079,95.6251,4729.0
2021-12-10 13:10:00,110.84,110.88,110.81,110.85,7703.0,95.6424,95.6769,95.6165,95.651,7703.0
2021-12-10 13:15:00,110.86,110.91,110.81,110.9,26361.0,95.6596,95.7028,95.6165,95.6941,26361.0
2021-12-10 13:20:00,110.89,110.91,110.85,110.91,15153.0,95.6855,95.7028,95.651,95.7028,15153.0
2021-12-10 13:25:00,110.91,110.92,110.85,110.87,5541.0,95.7028,95.7114,95.651,95.6683,5541.0
2021-12-10 13:30:00,110.86,110.88,110.82,110.83,11553.0,95.6596,95.6769,95.6251,95.6337,11553.0
2021-12-10 13:35:00,110.81,110.89,110.79,110.89,13029.0,95.6165,95.6855,95.5992,95.6855,13029.0
2021-12-10 13:40:00,110.89,110.89,110.76,110.81,14466.0,95.6855,95.6855,95.5733,95.6165,14466.0
2021-12-10 13:45:00,110.79,110.87,110.77,110.86,7490.0,95.5992,95.6683,95.582,95.6596,7490.0
2021-12-10 13:50:00,110.87,110.88,110.81,110.82,5027.0,95.6683,95.6769,95.6165,95.6251,5027.0
2021-12-10 13:55:00,110.82,110.85,110.77,110.79,14263.0,95.6251,95.651,95.582,95.5992,14263.0
2021-12-10 14:00:00,110.79,110.79,110.66,110.72,16026.0,95.5992,95.5992,95.4871,95.5388,16026.0
2021-12-10 14:05:00,110.72,110.74,110.68,110.69,11163.0,95.5388,95.5561,95.5043,95.5129,11163.0
2021-12-10 14:10:00,110.7,110.84,110.7,110.82,13810.0,95.5216,95.6424,95.5216,95.6251,13810.0
2021-12-10 14:15:00,110.81,110.85,110.74,110.75,23185.0,95.6165,95.651,95.5561,95.5647,23185.0
2021-12-10 14:20:00,110.76,110.82,110.74,110.81,12639.0,95.5733,95.6251,95.5561,95.6165,12639.0
2021-12-10 14:25:00,110.81,110.83,110.76,110.81,18273.0,95.6165,95.6337,95.5733,95.6165,18273.0
2021-12-10 14:30:00,110.82,110.87,110.71,110.72,22513.0,95.6251,95.6683,95.5302,95.5388,22513.0
2021-12-10 14:35:00,110.73,110.78,110.66,110.75,22857.0,95.5475,95.5906,95.4871,95.5647,22857.0
2021-12-10 14:40:00,110.76,110.78,110.68,110.69,16139.0,95.5733,95.5906,95.5043,95.5129,16139.0
2021-12-10 14:45:00,110.69,110.69,110.59,110.63,6687.0,95.5129,95.5129,95.4267,95.4612,6687.0
2021-12-10 14:50:00,110.62,110.63,110.53,110.54,7489.0,95.4525,95.4612,95.3749,95.3835,7489.0
2021-12-10 14:55:00,110.51,110.58,110.44,110.46,33081.0,95.3576,95.418,95.2972,95.3145,33081.0
2021-12-10 15:00:00,110.46,110.53,110.42,110.43,18775.0,95.3145,95.3749,95.28,95.2886,18775.0
2021-12-10 15:05:00,110.43,110.52,110.4,110.47,41206.0,95.2886,95.3662,95.2627,95.3231,41206.0
2021-12-10 15:10:00,110.46,110.5,110.43,110.45,28395.0,95.3145,95.349,95.2886,95.3058,28395.0
2021-12-10 15:15:00,110.44,110.5,110.35,110.5,49556.0,95.2972,95.349,95.2196,95.349,49556.0
2021-12-10 15:20:00,110.5,110.61,110.47,110.58,33659.0,95.349,95.4439,95.3231,95.418,33659.0
2021-12-10 15:25:00,110.59,110.76,110.54,110.74,37868.0,95.4267,95.5733,95.3835,95.5561,37868.0
2021-12-10 15:30:00,110.73,110.78,110.61,110.78,47709.0,95.5475,95.5906,95.4439,95.5906,47709.0
2021-12-10 15:35:00,110.78,110.79,110.49,110.53,66786.0,95.5906,95.5992,95.3404,95.3749,66786.0
2021-12-10 15:40:00,110.53,110.55,110.45,110.54,59641.0,95.3749,95.3921,95.3058,95.3835,59641.0
2021-12-10 15:45:00,110.55,110.79,110.54,110.76,71203.0,95.3921,95.5992,95.3835,95.5733,71203.0
2021-12-10 15:50:00,110.75,110.75,110.63,110.69,102645.0,95.5647,95.5647,95.4612,95.5129,102645.0
2021-12-10 15:55:00,110.7,110.8,110.63,110.72,134188.0,95.5216,95.6079,95.4612,95.5388,134188.0
2021-12-13 09:30:00,110.44,110.56,110.21,110.31,174752.0,95.2972,95.4008,95.0988,95.185,174752.0
2021-12-13 09:35:00,110.31,110.53,110.27,110.49,47722.0,95.185,95.3749,95.1505,95.3404,47722.0
2021-12-13 09:40:00,110.48,110.68,110.39,110.61,42119.0,95.3317,95.5043,95.2541,95.4439,42119.0
2021-12-13 09:45:00,110.61,110.76,110.56,110.65,68756.0,95.4439,95.5733,95.4008,95.4784,68756.0
2021-12-13 09:50:00,110.65,110.85,110.58,110.84,48789.0,95.4784,95.651,95.418,95.6424,48789.0
2021-12-13 09:55:00,110.84,111.01,110.8,110.84,101994.0,95.6424,95.7891,95.6079,95.6424,101994.0
2021-12-13 10:00:00,110.83,110.83,110.65,110.67,53140.0,95.6337,95.6337,95.4784,95.4957,53140.0
2021-12-13 10:05:00,110.67,110.86,110.67,110.75,107830.0,95.4957,95.6596,95.4957,95.5647,107830.0
2021-12-13 10:10:00,110.74,110.81,110.66,110.69,94669.0,95.5561,95.6165,95.4871,95.5129,94669.0
2021-12-13 10:15:00,110.69,110.76,110.62,110.75,82204.0,95.5129,95.5733,95.4525,95.5647,82204.0
2021-12-13 10:20:00,110.76,110.83,110.66,110.73,82929.0,95.5733,95.6337,95.4871,95.5475,82929.0
2021-12-13 10:25:00,110.73,110.76,110.62,110.7,33646.0,95.5475,95.5733,95.4525,95.5216,33646.0
2021-12-13 10:30:00,110.69,110.71,110.45,110.52,36590.0,95.5129,95.5302,95.3058,95.3662,36590.0
2021-12-13 10:35:00,110.52,110.74,110.52,110.69,70158.0,95.3662,95.5561,95.3662,95.5129,70158.0
2021-12-13 10:40:00,110.69,110.72,110.5,110.61,70358.0,95.5129,95.5388,95.349,95.4439,70358.0
2021-12-13 10:45:00,110.61,110.76,110.61,110.68,68283.0,95.4439,95.5733,95.4439,95.5043,68283.0
2021-12-13 10:50:00,110.69,110.8,110.67,110.72,70353.0,95.5129,95.6079,95.4957,95.5388,70353.0
2021-12-13 10:55:00,110.72,110.81,110.66,110.76,49821.0,95.5388,95.6165,95.4871,95.5733,49821.0
2021-12-13 11:00:00,110.75,110.79,110.66,110.78,62736.0,95.5647,95.5992,95.4871,95.5906,62736.0
2021-12-13 11:05:00,110.78,110.83,110.69,110.7,39668.0,95.5906,95.6337,95.5129,95.5216,39668.0
2021-12-13 11:10:00,110.71,110.83,110.71,110.81,63028.0,95.5302,95.6337,95.5302,95.6165,63028.0
2021-12-13 11:15:00,110.82,110.87,110.79,110.83,60087.0,95.6251,95.6683,95.5992,95.6337,60087.0
2021-12-13 11:20:00,110.83,110.92,110.81,110.89,36147.0,95.6337,95.7114,95.6165,95.6855,36147.0
2021-12-13 11:25:00,110.9,111.04,110.9,111.0,38601.0,95.6941,95.815,95.6941,95.7804,38601.0
2021-12-13 11:30:00,111.0,111.11,110.98,111.09,46053.0,95.7804,95.8754,95.7632,95.8581,46053.0
2021-12-13 11:35:00,111.09,111.19,111.08,111.15,52017.0,95.8581,95.9444,95.8495,95.9099,52017.0
2021-12-13 11:40:00,111.16,111.24,111.15,111.21,38013.0,95.9185,95.9875,95.9099,95.9616,38013.0
2021-12-13 11:45:00,111.21,111.27,111.16,111.23,29031.0,95.9616,96.0134,95.9185,95.9789,29031.0
2021-12-13 11:50:00,111.25,111.3,111.21,111.26,30638.0,95.9962,96.0393,95.9616,96.0048,30638.0
2021-12-13 11:55:00,111.27,111.43,111.22,111.42,30699.0,96.0134,96.1515,95.9703,96.1428,30699.0
2021-12-13 12:00:00,111.42,111.44,111.34,111.43,27263.0,96.1428,96.1601,96.0738,96.1515,27263.0
2021-12-13 12:05:00,111.43,111.54,111.42,111.52,26056.0,96.1515,96.2464,96.1428,96.2291,26056.0
2021-12-13 12:10:00,111.5,111.6,111.48,111.57,49108.0,96.2119,96.2982,96.1946,96.2723,49108.0
2021-12-13 12:15:00,111.57,111.64,111.54,111.57,47114.0,96.2723,96.3327,96.2464,96.2723,47114.0
2021-12-13 12:20:00,111.57,111.64,111.53,111.64,29481.0,96.2723,96.3327,96.2378,96.3327,29481.0
2021-12-13 12:25:00,111.64,111.67,111.56,111.6,41043.0,96.3327,96.3586,96.2637,96.2982,41043.0
2021-12-13 12:30:00,111.59,111.64,111.55,111.59,20966.0,96.2895,96.3327,96.255,96.2895,20966.0
2021-12-13 12:35:00,111.59,111.69,111.57,111.63,55287.0,96.2895,96.3758,96.2723,96.3241,55287.0
2021-12-13 12:40:00,111.64,111.66,111.54,111.58,40183.0,96.3327,96.3499,96.2464,96.2809,40183.0
2021-12-13 12:45:00,111.57,111.59,111.47,111.48,40229.0,96.2723,96.2895,96.186,96.1946,40229.0
2021-12-13 12:50:00,111.48,111.57,111.46,111.53,38137.0,96.1946,96.2723,96.1774,96.2378,38137.0
2021-12-13 12:55:00,111.54,111.55,111.47,111.52,24171.0,96.2464,96.255,96.186,96.2291,24171.0
2021-12-13 13:00:00,111.52,111.58,111.51,111.52,48681.0,96.2291,96.2809,96.2205,96.2291,48681.0
2021-12-13 13:05:00,111.52,111.57,111.49,111.5,39989.0,96.2291,96.2723,96.2032,96.2119,39989.0
2021-12-13 13:10:00,111.52,111.62,111.49,111.61,22212.0,96.2291,96.3154,96.2032,96.3068,22212.0
2021-12-13 13:15:00,111.61,111.67,111.57,111.63,33883.0,96.3068,96.3586,96.2723,96.3241,33883.0
2021-12-13 13:20:00,111.64,111.67,111.57,111.66,29903.0,96.3327,96.3586,96.2723,96.3499,29903.0
2021-12-13 13:25:00,111.66,111.69,111.6,111.69,28125.0,96.3499,96.3758,96.2982,96.3758,28125.0
2021-12-13 13:30:00,111.7,111.77,111.63,111.77,36241.0,96.3845,96.4449,96.3241,96.4449,36241.0
2021-12-13 13:35:00,111.77,111.81,111.73,111.76,26675.0,96.4449,96.4794,96.4103,96.4362,26675.0
2021-12-13 13:40:00,111.77,111.8,111.67,111.7,32186.0,96.4449,96.4707,96.3586,96.3845,32186.0
2021-12-13 13:45:00,111.71,111.71,111.65,111.67,40155.0,96.3931,96.3931,96.3413,96.3586,40155.0
2021-12-13 13:50:00,111.67,111.68,111.6,111.61,22555.0,96.3586,96.3672,96.2982,96.3068,22555.0
2021-12-13 13:55:00,111.61,111.68,111.6,111.68,44476.0,96.3068,96.3672,96.2982,96.3672,44476.0
2021-12-13 14:00:00,111.68,111.68,111.61,111.67,63478.0,96.3672,96.3672,96.3068,96.3586,63478.0
2021-12-13 14:05:00,111.67,111.73,111.66,111.7,43181.0,96.3586,96.4103,96.3499,96.3845,43181.0
2021-12-13 14:10:00,111.7,111.79,111.68,111.79,21812.0,96.3845,96.4621,96.3672,96.4621,21812.0
2021-12-13 14:15:00,111.78,111.87,111.74,111.85,26499.0,96.4535,96.5311,96.419,96.5139,26499.0
2021-12-13 14:20:00,111.87,111.88,111.81,111.87,18322.0,96.5311,96.5398,96.4794,96.5311,18322.0
2021-12-13 14:25:00,111.87,111.89,111.75,111.78,49410.0,96.5311,96.5484,96.4276,96.4535,49410.0
2021-12-13 14:30:00,111.77,111.81,111.69,111.81,40517.0,96.4449,96.4794,96.3758,96.4794,40517.0
2021-12-13 14:35:00,111.81,111.89,111.8,111.88,48801.0,96.4794,96.5484,96.4707,96.5398,48801.0
2021-12-13 14:40:00,111.89,111.93,111.86,111.89,23844.0,96.5484,96.5829,96.5225,96.5484,23844.0
2021-12-13 14:45:00,111.89,111.91,111.85,111.86,43604.0,96.5484,96.5657,96.5139,96.5225,43604.0
2021-12-13 14:50:00,111.86,111.93,111.85,111.89,41978.0,96.5225,96.5829,96.5139,96.5484,41978.0
2021-12-13 14:55:00,111.89,111.93,111.83,111.84,26525.0,96.5484,96.5829,96.4966,96.5053,26525.0
2021-12-13 15:00:00,111.84,111.94,111.8,111.82,83921.0,96.5053,96.5915,96.4707,96.488,83921.0
2021-12-13 15:05:00,111.81,111.89,111.78,111.8,75499.0,96.4794,96.5484,96.4535,96.4707,75499.0
2021-12-13 15:10:00,111.8,111.85,111.74,111.84,46164.0,96.4707,96.5139,96.419,96.5053,46164.0
2021-12-13 15:15:00,111.84,111.95,111.83,111.93,112081.0,96.5053,96.6002,96.4966,96.5829,112081.0
2021-12-13 15:20:00,111.93,111.94,111.84,111.91,44611.0,96.5829,96.5915,96.5053,96.5657,44611.0
2021-12-13 15:25:00,111.92,112.02,111.88,112.01,80472.0,96.5743,96.6606,96.5398,96.652,80472.0
2021-12-13 15:30:00,112.01,112.16,111.99,112.08,142043.0,96.652,96.7814,96.6347,96.7124,142043.0
2021-12-13 15:35:00,112.08,112.25,112.08,112.16,89751.0,96.7124,96.859,96.7124,96.7814,89751.0
2021-12-13 15:40:00,112.16,112.25,112.1,112.11,114625.0,96.7814,96.859,96.7296,96.7382,114625.0
2021-12-13 15:45:00,112.12,112.29,111.95,111.95,206799.0,96.7469,96.8936,96.6002,96.6002,206799.0
2021-12-13 15:50:00,111.95,111.96,111.74,111.81,234908.0,96.6002,96.6088,96.419,96.4794,234908.0
2021-12-13 15:55:00,111.81,111.83,111.69,111.79,447439.0,96.4794,96.4966,96.3758,96.4621,447439.0
2021-12-14 09:30:00,111.49,111.71,111.35,111.52,178350.0,96.2032,96.3931,96.0824,96.2291,178350.0
2021-12-14 09:35:00,111.5,111.63,111.24,111.25,69292.0,96.2119,96.3241,95.9875,95.9962,69292.0
2021-12-14 09:40:00,111.26,111.53,111.26,111.48,50448.0,96.0048,96.2378,96.0048,96.1946,50448.0
2021-12-14 09:45:00,111.47,111.55,110.89,110.94,56906.0,96.186,96.255,95.6855,95.7287,56906.0
2021-12-14 09:50:00,110.93,111.1,110.87,110.98,60377.0,95.72,95.8667,95.6683,95.7632,60377.0
2021-12-14 09:55:00,110.97,111.04,110.62,110.72,65520.0,95.7545,95.815,95.4525,95.5388,65520.0
2021-12-14 10:00:00,110.7,110.8,110.61,110.66,80575.0,95.5216,95.6079,95.4439,95.4871,80575.0
2021-12-14 10:05:00,110.69,110.92,110.69,110.9,81696.0,95.5129,95.7114,95.5129,95.6941,81696.0
2021-12-14 10:10:00,110.9,110.9,110.64,110.72,53405.0,95.6941,95.6941,95.4698,95.5388,53405.0
2021-12-14 10:15:00,110.73,110.85,110.66,110.76,59363.0,95.5475,95.651,95.4871,95.5733,59363.0
2021-12-14 10:20:00,110.75,110.89,110.68,110.78,33512.0,95.5647,95.6855,95.5043,95.5906,33512.0
2021-12-14 10:25:00,110.8,110.91,110.75,110.81,55247.0,95.6079,95.7028,95.5647,95.6165,55247.0
2021-12-14 10:30:00,110.81,110.83,110.72,110.73,36291.0,95.6165,95.6337,95.5388,95.5475,36291.0
2021-12-14 10:35:00,110.72,110.84,110.65,110.72,60960.0,95.5388,95.6424,95.4784,95.5388,60960.0
2021-12-14 10:40:00,110.73,110.79,110.63,110.68,48436.0,95.5475,95.5992,95.4612,95.5043,48436.0
2021-12-14 10:45:00,110.68,110.75,110.57,110.59,71134.0,95.5043,95.5647,95.4094,95.4267,71134.0
2021-12-14 10:50:00,110.59,110.63,110.49,110.49,53489.0,95.4267,95.4612,95.3404,95.3404,53489.0
2021-12-14 10:55:00,110.5,110.55,110.27,110.36,46307.0,95.349,95.3921,95.1505,95.2282,46307.0
2021-12-14 11:00:00,110.37,110.44,110.24,110.43,52626.0,95.2368,95.2972,95.1246,95.2886,52626.0
2021-12-14 11:05:00,110.44,110.58,110.43,110.47,73884.0,95.2972,95.418,95.2886,95.3231,73884.0
2021-12-14 11:10:00,110.46,110.51,110.26,110.26,51483.0,95.3145,95.3576,95.1419,95.1419,51483.0
2021-12-14 11:15:00,110.27,110.37,110.2,110.3,51201.0,95.1505,95.2368,95.0901,95.1764,51201.0
2021-12-14 11:20:00,110.29,110.4,110.25,110.36,53833.0,95.1678,95.2627,95.1333,95.2282,53833.0
2021-12-14 11:25:00,110.36,110.49,110.32,110.44,45783.0,95.2282,95.3404,95.1937,95.2972,45783.0
2021-12-14 11:30:00,110.43,110.43,110.21,110.26,34153.0,95.2886,95.2886,95.0988,95.1419,34153.0
2021-12-14 11:35:00,110.26,110.29,110.07,110.29,47538.0,95.1419,95.1678,94.978,95.1678,47538.0
2021-12-14 11:40:00,110.28,110.46,110.26,110.27,29492.0,95.1592,95.3145,95.1419,95.1505,29492.0
2021-12-14 11:45:00,110.27,110.42,110.2,110.22,47173.0,95.1505,95.28,95.0901,95.1074,47173.0
2021-12-14 11:50:00,110.21,110.22,110.1,110.11,35776.0,95.0988,95.1074,95.0038,95.0125,35776.0
2021-12-14 11:55:00,110.12,110.14,109.94,110.06,57004.0,95.0211,95.0384,94.8658,94.9693,57004.0
2021-12-14 12:00:00,110.05,110.11,109.89,109.91,64573.0,94.9607,95.0125,94.8226,94.8399,64573.0
2021-12-14 12:05:00,109.92,110.07,109.85,110.06,49996.0,94.8485,94.978,94.7881,94.9693,49996.0
2021-12-14 12:10:00,110.05,110.1,109.99,110.0,28496.0,94.9607,95.0038,94.9089,94.9175,28496.0
2021-12-14 12:15:00,110.0,110.13,109.97,110.08,55826.0,94.9175,95.0297,94.8917,94.9866,55826.0
2021-12-14 12:20:00,110.12,110.22,110.11,110.13,30296.0,95.0211,95.1074,95.0125,95.0297,30296.0
2021-12-14 12:25:00,110.12,110.2,110.09,110.2,47833.0,95.0211,95.0901,94.9952,95.0901,47833.0
2021-12-14 12:30:00,110.18,110.19,110.04,110.08,20048.0,95.0729,95.0815,94.9521,94.9866,20048.0
2021-12-14 12:35:00,110.08,110.14,110.03,110.1,16310.0,94.9866,95.0384,94.9434,95.0038,16310.0
2021-12-14 12:40:00,110.12,110.17,110.08,110.15,17515.0,95.0211,95.0642,94.9866,95.047,17515.0
2021-12-14 12:45:00,110.15,110.29,110.11,110.11,20282.0,95.047,95.1678,95.0125,95.0125,20282.0
2021-12-14 12:50:00,110.12,110.17,110.05,110.06,26483.0,95.0211,95.0642,94.9607,94.9693,26483.0
2021-12-14 12:55:00,110.05,110.05,109.84,109.93,27757.0,94.9607,94.9607,94.7795,94.8571,27757.0
2021-12-14 13:00:00,109.9,109.95,109.86,109.92,19818.0,94.8313,94.8744,94.7967,94.8485,19818.0
2021-12-14 13:05:00,109.93,109.99,109.89,109.93,16387.0,94.8571,94.9089,94.8226,94.8571,16387.0
2021-12-14 13:10:00,109.93,110.1,109.91,110.05,36447.0,94.8571,95.0038,94.8399,94.9607,36447.0
2021-12-14 13:15:00,110.05,110.05,109.96,110.04,14583.0,94.9607,94.9607,94.883,94.9521,14583.0
2021-12-14 13:20:00,110.05,110.13,110.0,110.12,41851.0,94.9607,95.0297,94.9175,95.0211,41851.0
2021-12-14 13:25:00,110.11,110.12,109.99,109.99,17311.0,95.0125,95.0211,94.9089,94.9089,17311.0
2021-12-14 13:30:00,109.99,110.09,109.99,110.03,27856.0,94.9089,94.9952,94.9089,94.9434,27856.0
2021-12-14 13:35:00,110.02,110.06,109.96,109.97,22310.0,94.9348,94.9693,94.883,94.8917,22310.0
2021-12-14 13:40:00,109.97,110.02,109.95,110.02,42792.0,94.8917,94.9348,94.8744,94.9348,42792.0
2021-12-14 13:45:00,110.02,110.1,109.97,109.99,38312.0,94.9348,95.0038,94.8917,94.9089,38312.0
2021-12-14 13:50:00,110.0,110.0,109.88,109.97,37616.0,94.9175,94.9175,94.814,94.8917,37616.0
2021-12-14 13:55:00,109.97,110.08,109.95,110.08,35325.0,94.8917,94.9866,94.8744,94.9866,35325.0
2021-12-14 14:00:00,110.07,110.12,110.02,110.12,27973.0,94.978,95.0211,94.9348,95.0211,27973.0
2021-12-14 14:05:00,110.12,110.12,109.89,110.08,38767.0,95.0211,95.0211,94.8226,94.9866,38767.0
2021-12-14 14:10:00,110.06,110.2,110.02,110.18,24266.0,94.9693,95.0901,94.9348,95.0729,24266.0
2021-12-14 14:15:00,110.17,110.33,110.16,110.31,60201.0,95.0642,95.2023,95.0556,95.185,60201.0
2021-12-14 14:20:00,110.32,110.33,110.22,110.28,24016.0,95.1937,95.2023,95.1074,95.1592,24016.0
2021-12-14 14:25:00,110.27,110.34,110.18,110.28,27351.0,95.1505,95.2109,95.0729,95.1592,27351.0
2021-12-14 14:30:00,110.27,110.39,110.24,110.38,40339.0,95.1505,95.2541,95.1246,95.2454,40339.0
2021-12-14 14:35:00,110.38,110.41,110.31,110.32,59179.0,95.2454,95.2713,95.185,95.1937,59179.0
2021-12-14 14:40:00,110.37,110.49,110.35,110.46,33632.0,95.2368,95.3404,95.2196,95.3145,33632.0
2021-12-14 14:45:00,110.47,110.49,110.42,110.48,21625.0,95.3231,95.3404,95.28,95.3317,21625.0
2021-12-14 14:50:00,110.47,110.5,110.41,110.45,27584.0,95.3231,95.349,95.2713,95.3058,27584.0
2021-12-14 14:55:00,110.45,110.57,110.43,110.53,37743.0,95.3058,95.4094,95.2886,95.3749,37743.0
2021-12-14 15:00:00,110.54,110.63,110.52,110.56,53627.0,95.3835,95.4612,95.3662,95.4008,53627.0
2021-12-14 15:05:00,110.57,110.7,110.56,110.69,94344.0,95.4094,95.5216,95.4008,95.5129,94344.0
2021-12-14 15:10:00,110.69,110.77,110.67,110.77,54923.0,95.5129,95.582,95.4957,95.582,54923.0
2021-12-14 15:15:00,110.77,110.79,110.67,110.73,36239.0,95.582,95.5992,95.4957,95.5475,36239.0
2021-12-14 15:20:00,110.74,110.75,110.65,110.65,73373.0,95.5561,95.5647,95.4784,95.4784,73373.0
2021-12-14 15:25:00,110.66,110.78,110.59,110.75,57038.0,95.4871,95.5906,95.4267,95.5647,57038.0
2021-12-14 15:30:00,110.75,110.82,110.65,110.71,80747.0,95.5647,95.6251,95.4784,95.5302,80747.0
2021-12-14 15:35:00,110.71,110.83,110.68,110.71,88402.0,95.5302,95.6337,95.5043,95.5302,88402.0
2021-12-14 15:40:00,110.72,110.78,110.58,110.61,101498.0,95.5388,95.5906,95.418,95.4439,101498.0
2021-12-14 15:45:00,110.62,110.72,110.53,110.54,131679.0,95.4525,95.5388,95.3749,95.3835,131679.0
2021-12-14 15:50:00,110.52,110.56,110.24,110.26,169918.0,95.3662,95.4008,95.1246,95.1419,169918.0
2021-12-14 15:55:00,110.27,110.41,110.21,110.38,263307.0,95.1505,95.2713,95.0988,95.2454,263307.0
2021-12-15 09:30:00,110.7,111.1,110.62,110.93,102441.0,95.5216,95.8667,95.4525,95.72,102441.0
2021-12-15 09:35:00,110.93,111.05,110.82,110.92,166035.0,95.72,95.8236,95.6251,95.7114,166035.0
2021-12-15 09:40:00,110.94,110.94,110.7,110.74,50112.0,95.7287,95.7287,95.5216,95.5561,50112.0
2021-12-15 09:45:00,110.76,110.85,110.66,110.68,32210.0,95.5733,95.651,95.4871,95.5043,32210.0
2021-12-15 09:50:00,110.69,111.0,110.69,110.96,33481.0,95.5129,95.7804,95.5129,95.7459,33481.0
2021-12-15 09:55:00,110.97,111.02,110.85,110.85,29971.0,95.7545,95.7977,95.651,95.651,29971.0
2021-12-15 10:00:00,110.85,111.03,110.8,110.83,34146.0,95.651,95.8063,95.6079,95.6337,34146.0
2021-12-15 10:05:00,110.82,110.94,110.77,110.89,26118.0,95.6251,95.7287,95.582,95.6855,26118.0
2021-12-15 10:10:00,110.88,110.99,110.84,110.85,62616.0,95.6769,95.7718,95.6424,95.651,62616.0
2021-12-15 10:15:00,110.85,110.85,110.67,110.68,25408.0,95.651,95.651,95.4957,95.5043,25408.0
2021-12-15 10:20:00,110.72,110.88,110.71,110.74,65766.0,95.5388,95.6769,95.5302,95.5561,65766.0
2021-12-15 10:25:00,110.73,110.82,110.62,110.72,163702.0,95.5475,95.6251,95.4525,95.5388,163702.0
2021-12-15 10:30:00,110.75,110.78,110.62,110.62,30563.0,95.5647,95.5906,95.4525,95.4525,30563.0
2021-12-15 10:35:00,110.62,110.67,110.55,110.64,19393.0,95.4525,95.4957,95.3921,95.4698,19393.0
2021-12-15 10:40:00,110.65,110.75,110.63,110.7,29672.0,95.4784,95.5647,95.4612,95.5216,29672.0
2021-12-15 10:45:00,110.68,110.69,110.61,110.62,27602.0,95.5043,95.5129,95.4439,95.4525,27602.0
2021-12-15 10:50:00,110.62,110.67,110.54,110.63,36510.0,95.4525,95.4957,95.3835,95.4612,36510.0
2021-12-15 10:55:00,110.64,110.71,110.58,110.7,39543.0,95.4698,95.5302,95.418,95.5216,39543.0
2021-12-15 11:00:00,110.7,110.74,110.59,110.7,29249.0,95.5216,95.5561,95.4267,95.5216,29249.0
2021-12-15 11:05:00,110.7,110.81,110.7,110.81,31921.0,95.5216,95.6165,95.5216,95.6165,31921.0
2021-12-15 11:10:00,110.82,110.87,110.67,110.72,27280.0,95.6251,95.6683,95.4957,95.5388,27280.0
2021-12-15 11:15:00,110.73,110.75,110.58,110.58,25629.0,95.5475,95.5647,95.418,95.418,25629.0
2021-12-15 11:20:00,110.59,110.71,110.53,110.71,32447.0,95.4267,95.5302,95.3749,95.5302,32447.0
2021-12-15 11:25:00,110.7,110.75,110.65,110.65,45373.0,95.5216,95.5647,95.4784,95.4784,45373.0
2021-12-15 11:30:00,110.65,110.68,110.54,110.57,25782.0,95.4784,95.5043,95.3835,95.4094,25782.0
2021-12-15 11:35:00,110.56,110.59,110.45,110.45,40400.0,95.4008,95.4267,95.3058,95.3058,40400.0
2021-12-15 11:40:00,110.42,110.59,110.37,110.58,45384.0,95.28,95.4267,95.2368,95.418,45384.0
2021-12-15 11:45:00,110.59,110.75,110.55,110.75,85161.0,95.4267,95.5647,95.3921,95.5647,85161.0
2021-12-15 11:50:00,110.75,110.83,110.67,110.81,40972.0,95.5647,95.6337,95.4957,95.6165,40972.0
2021-12-15 11:55:00,110.81,110.87,110.74,110.83,42271.0,95.6165,95.6683,95.5561,95.6337,42271.0
2021-12-15 12:00:00,110.83,110.94,110.78,110.8,41610.0,95.6337,95.7287,95.5906,95.6079,41610.0
2021-12-15 12:05:00,110.79,110.82,110.72,110.76,36435.0,95.5992,95.6251,95.5388,95.5733,36435.0
2021-12-15 12:10:00,110.75,110.78,110.73,110.75,19248.0,95.5647,95.5906,95.5475,95.5647,19248.0
2021-12-15 12:15:00,110.75,110.76,110.65,110.7,45970.0,95.5647,95.5733,95.4784,95.5216,45970.0
2021-12-15 12:20:00,110.71,110.71,110.61,110.66,19054.0,95.5302,95.5302,95.4439,95.4871,19054.0
2021-12-15 12:25:00,110.66,110.75,110.63,110.74,26147.0,95.4871,95.5647,95.4612,95.5561,26147.0
2021-12-15 12:30:00,110.73,110.75,110.63,110.74,36274.0,95.5475,95.5647,95.4612,95.5561,36274.0
2021-12-15 12:35:00,110.73,110.77,110.7,110.71,30496.0,95.5475,95.582,95.5216,95.5302,30496.0
2021-12-15 12:40:00,110.71,110.76,110.64,110.76,15246.0,95.5302,95.5733,95.4698,95.5733,15246.0
2021-12-15 12:45:00,110.76,110.83,110.72,110.83,18687.0,95.5733,95.6337,95.5388,95.6337,18687.0
2021-12-15 12:50:00,110.83,110.89,110.82,110.88,10684.0,95.6337,95.6855,95.6251,95.6769,10684.0
2021-12-15 12:55:00,110.88,110.89,110.79,110.87,21506.0,95.6769,95.6855,95.5992,95.6683,21506.0
2021-12-15 13:00:00,110.86,110.87,110.77,110.79,16333.0,95.6596,95.6683,95.582,95.5992,16333.0
2021-12-15 13:05:00,110.8,110.92,110.79,110.91,49482.0,95.6079,95.7114,95.5992,95.7028,49482.0
2021-12-15 13:10:00,110.91,110.95,110.84,110.84,25424.0,95.7028,95.7373,95.6424,95.6424,25424.0
2021-12-15 13:15:00,110.84,110.94,110.81,110.92,23506.0,95.6424,95.7287,95.6165,95.7114,23506.0
2021-12-15 13:20:00,110.91,110.95,110.88,110.94,14879.0,95.7028,95.7373,95.6769,95.7287,14879.0
2021-12-15 13:25:00,110.94,111.02,110.89,111.02,32415.0,95.7287,95.7977,95.6855,95.7977,32415.0
2021-12-15 13:30:00,111.01,111.06,110.96,110.96,31508.0,95.7891,95.8322,95.7459,95.7459,31508.0
2021-12-15 13:35:00,110.97,110.99,110.92,110.93,28929.0,95.7545,95.7718,95.7114,95.72,28929.0
2021-12-15 13:40:00,110.94,110.99,110.91,110.95,48562.0,95.7287,95.7718,95.7028,95.7373,48562.0
2021-12-15 13:45:00,110.95,111.03,110.92,110.92,52285.0,95.7373,95.8063,95.7114,95.7114,52285.0
2021-12-15 13:50:00,110.93,111.01,110.81,110.83,19360.0,95.72,95.7891,95.6165,95.6337,19360.0
2021-12-15 13:55:00,110.83,110.89,110.78,110.86,28317.0,95.6337,95.6855,95.5906,95.6596,28317.0
2021-12-15 14:00:00,110.86,111.03,110.51,111.03,192057.0,95.6596,95.8063,95.3576,95.8063,192057.0
2021-12-15 14:05:00,111.04,111.29,111.01,111.25,131722.0,95.815,96.0307,95.7891,95.9962,131722.0
2021-12-15 14:10:00,111.26,111.6,111.18,111.54,121353.0,96.0048,96.2982,95.9358,96.2464,121353.0
2021-12-15 14:15:00,111.54,111.6,111.37,111.39,144857.0,96.2464,96.2982,96.0997,96.117,144857.0
2021-12-15 14:20:00,111.38,111.38,111.09,111.12,60459.0,96.1083,96.1083,95.8581,95.884,60459.0
2021-12-15 14:25:00,111.11,111.13,110.91,111.08,45121.0,95.8754,95.8926,95.7028,95.8495,45121.0
2021-12-15 14:30:00,111.09,111.22,111.03,111.08,45440.0,95.8581,95.9703,95.8063,95.8495,45440.0
2021-12-15 14:35:00,111.1,111.28,111.02,111.19,83732.0,95.8667,96.022,95.7977,95.9444,83732.0
2021-12-15 14:40:00,111.18,111.35,111.09,111.18,31742.0,95.9358,96.0824,95.8581,95.9358,31742.0
2021-12-15 14:45:00,111.19,111.41,111.14,111.26,54197.0,95.9444,96.1342,95.9012,96.0048,54197.0
2021-12-15 14:50:00,111.24,111.44,111.13,111.36,61159.0,95.9875,96.1601,95.8926,96.0911,61159.0
2021-12-15 14:55:00,111.34,111.4,111.13,111.21,74435.0,96.0738,96.1256,95.8926,95.9616,74435.0
2021-12-15 15:00:00,111.23,111.54,111.22,111.46,51290.0,95.9789,96.2464,95.9703,96.1774,51290.0
2021-12-15 15:05:00,111.47,111.72,111.42,111.65,103468.0,96.186,96.4017,96.1428,96.3413,103468.0
2021-12-15 15:10:00,111.64,111.7,111.56,111.62,98038.0,96.3327,96.3845,96.2637,96.3154,98038.0
2021-12-15 15:15:00,111.61,111.9,111.6,111.77,113426.0,96.3068,96.557,96.2982,96.4449,113426.0
2021-12-15 15:20:00,111.78,112.02,111.78,111.98,67285.0,96.4535,96.6606,96.4535,96.6261,67285.0
2021-12-15 15:25:00,111.98,112.11,111.9,112.08,65408.0,96.6261,96.7382,96.557,96.7124,65408.0
2021-12-15 15:30:00,112.07,112.1,111.81,111.85,78112.0,96.7037,96.7296,96.4794,96.5139,78112.0
2021-12-15 15:35:00,111.85,112.01,111.84,111.85,52192.0,96.5139,96.652,96.5053,96.5139,52192.0
2021-12-15 15:40:00,111.86,111.99,111.76,111.77,106091.0,96.5225,96.6347,96.4362,96.4449,106091.0
2021-12-15 15:45:00,111.78,111.8,111.42,111.44,171147.0,96.4535,96.4707,96.1428,96.1601,171147.0
2021-12-15 15:50:00,111.45,111.84,111.41,111.79,157476.0,96.1687,96.5053,96.1342,96.4621,157476.0
2021-12-15 15:55:00,111.79,111.94,111.77,111.86,262300.0,96.4621,96.5915,96.4449,96.5225,262300.0
2021-12-16 09:30:00,112.27,112.32,112.04,112.05,96752.0,96.8763,96.9194,96.6778,96.6865,96752.0
2021-12-16 09:35:00,112.07,112.14,111.91,111.97,68353.0,96.7037,96.7641,96.5657,96.6174,68353.0
2021-12-16 09:40:00,111.92,112.04,111.89,111.96,62085.0,96.5743,96.6778,96.5484,96.6088,62085.0
2021-12-16 09:45:00,111.97,112.18,111.95,112.17,63887.0,96.6174,96.7986,96.6002,96.79,63887.0
2021-12-16 09:50:00,112.2,112.24,112.07,112.21,47310.0,96.8159,96.8504,96.7037,96.8245,47310.0
2021-12-16 09:55:00,112.21,112.22,112.04,112.21,49538.0,96.8245,96.8332,96.6778,96.8245,49538.0
2021-12-16 10:00:00,112.2,112.5,112.19,112.44,73299.0,96.8159,97.0748,96.8073,97.023,73299.0
2021-12-16 10:05:00,112.44,112.45,112.25,112.25,68714.0,97.023,97.0316,96.859,96.859,68714.0
2021-12-16 10:10:00,112.27,112.56,112.27,112.54,49717.0,96.8763,97.1265,96.8763,97.1093,49717.0
2021-12-16 10:15:00,112.53,112.66,112.46,112.47,40963.0,97.1007,97.2128,97.0403,97.0489,40963.0
2021-12-16 10:20:00,112.47,112.65,112.43,112.56,28307.0,97.0489,97.2042,97.0144,97.1265,28307.0
2021-12-16 10:25:00,112.54,112.68,112.53,112.64,29405.0,97.1093,97.2301,97.1007,97.1956,29405.0
2021-12-16 10:30:00,112.64,112.82,112.58,112.62,211267.0,97.1956,97.3509,97.1438,97.1783,211267.0
2021-12-16 10:35:00,112.63,112.77,112.61,112.69,109795.0,97.1869,97.3077,97.1697,97.2387,109795.0
2021-12-16 10:40:00,112.68,112.79,112.67,112.68,126990.0,97.2301,97.325,97.2215,97.2301,126990.0
2021-12-16 10:45:00,112.68,112.73,112.62,112.71,51376.0,97.2301,97.2732,97.1783,97.256,51376.0
2021-12-16 10:50:00,112.71,112.81,112.68,112.81,26194.0,97.256,97.3423,97.2301,97.3423,26194.0
2021-12-16 10:55:00,112.82,112.92,112.79,112.86,69749.0,97.3509,97.4372,97.325,97.3854,69749.0
2021-12-16 11:00:00,112.85,112.85,112.67,112.79,52114.0,97.3768,97.3768,97.2215,97.325,52114.0
2021-12-16 11:05:00,112.77,112.77,112.51,112.64,72321.0,97.3077,97.3077,97.0834,97.1956,72321.0
2021-12-16 11:10:00,112.62,112.62,112.4,112.44,37945.0,97.1783,97.1783,96.9885,97.023,37945.0
2021-12-16 11:15:00,112.44,112.59,112.43,112.53,59207.0,97.023,97.1524,97.0144,97.1007,59207.0
2021-12-16 11:20:00,112.54,112.61,112.4,112.52,49553.0,97.1093,97.1697,96.9885,97.092,49553.0
2021-12-16 11:25:00,112.52,112.54,112.4,112.47,31644.0,97.092,97.1093,96.9885,97.0489,31644.0
2021-12-16 11:30:00,112.48,112.52,112.41,112.41,28019.0,97.0575,97.092,96.9971,96.9971,28019.0
2021-12-16 11:35:00,112.43,112.5,112.35,112.35,37405.0,97.0144,97.0748,96.9453,96.9453,37405.0
2021-12-16 11:40:00,112.36,112.5,112.36,112.46,164132.0,96.954,97.0748,96.954,97.0403,164132.0
2021-12-16 11:45:00,112.46,112.46,112.3,112.4,30084.0,97.0403,97.0403,96.9022,96.9885,30084.0
2021-12-16 11:50:00,112.41,112.45,112.37,112.38,43529.0,96.9971,97.0316,96.9626,96.9712,43529.0
2021-12-16 11:55:00,112.38,112.4,112.26,112.28,33044.0,96.9712,96.9885,96.8677,96.8849,33044.0
2021-12-16 12:00:00,112.26,112.34,112.18,112.22,76946.0,96.8677,96.9367,96.7986,96.8332,76946.0
2021-12-16 12:05:00,112.23,112.28,112.2,112.24,40650.0,96.8418,96.8849,96.8159,96.8504,40650.0
2021-12-16 12:10:00,112.24,112.38,112.24,112.32,46179.0,96.8504,96.9712,96.8504,96.9194,46179.0
2021-12-16 12:15:00,112.31,112.33,112.24,112.29,41822.0,96.9108,96.9281,96.8504,96.8936,41822.0
2021-12-16 12:20:00,112.28,112.41,112.28,112.36,25309.0,96.8849,96.9971,96.8849,96.954,25309.0
2021-12-16 12:25:00,112.37,112.37,112.23,112.31,27790.0,96.9626,96.9626,96.8418,96.9108,27790.0
2021-12-16 12:30:00,112.31,112.32,112.2,112.3,33106.0,96.9108,96.9194,96.8159,96.9022,33106.0
2021-12-16 12:35:00,112.31,112.36,112.24,112.28,32529.0,96.9108,96.954,96.8504,96.8849,32529.0
2021-12-16 12:40:00,112.27,112.3,112.23,112.25,23186.0,96.8763,96.9022,96.8418,96.859,23186.0
2021-12-16 12:45:00,112.26,112.26,112.06,112.08,31580.0,96.8677,96.8677,96.6951,96.7124,31580.0
2021-12-16 12:50:00,112.09,112.12,112.0,112.05,88911.0,96.721,96.7469,96.6433,96.6865,88911.0
2021-12-16 12:55:00,112.05,112.07,111.93,111.97,42617.0,96.6865,96.7037,96.5829,96.6174,42617.0
2021-12-16 13:00:00,111.98,112.1,111.97,112.0,41048.0,96.6261,96.7296,96.6174,96.6433,41048.0
2021-12-16 13:05:00,112.0,112.05,111.9,112.0,42674.0,96.6433,96.6865,96.557,96.6433,42674.0
2021-12-16 13:10:00,112.0,112.14,112.0,112.1,22445.0,96.6433,96.7641,96.6433,96.7296,22445.0
2021-12-16 13:15:00,112.09,112.09,111.97,112.08,40623.0,96.721,96.721,96.6174,96.7124,40623.0
2021-12-16 13:20:00,112.07,112.09,111.96,112.01,39939.0,96.7037,96.721,96.6088,96.652,39939.0
2021-12-16 13:25:00,112.01,112.06,111.97,112.01,29066.0,96.652,96.6951,96.6174,96.652,29066.0
2021-12-16 13:30:00,112.01,112.06,111.91,111.91,20090.0,96.652,96.6951,96.5657,96.5657,20090.0
2021-12-16 13:35:00,111.89,111.92,111.85,111.92,18174.0,96.5484,96.5743,96.5139,96.5743,18174.0
2021-12-16 13:40:00,111.91,111.92,111.86,111.9,23039.0,96.5657,96.5743,96.5225,96.557,23039.0
2021-12-16 13:45:00,111.91,112.07,111.89,112.05,22192.0,96.5657,96.7037,96.5484,96.6865,22192.0
2021-12-16 13:50:00,112.03,112.03,111.87,111.88,38343.0,96.6692,96.6692,96.5311,96.5398,38343.0
2021-12-16 13:55:00,111.89,111.97,111.88,111.92,22171.0,96.5484,96.6174,96.5398,96.5743,22171.0
2021-12-16 14:00:00,111.91,111.98,111.87,111.95,52626.0,96.5657,96.6261,96.5311,96.6002,52626.0
2021-12-16 14:05:00,111.96,112.0,111.78,111.79,30640.0,96.6088,96.6433,96.4535,96.4621,30640.0
2021-12-16 14:10:00,111.79,111.81,111.71,111.75,20825.0,96.4621,96.4794,96.3931,96.4276,20825.0
2021-12-16 14:15:00,111.74,111.75,111.54,111.6,54782.0,96.419,96.4276,96.2464,96.2982,54782.0
2021-12-16 14:20:00,111.61,111.61,111.45,111.5,70989.0,96.3068,96.3068,96.1687,96.2119,70989.0
2021-12-16 14:25:00,111.51,111.59,111.46,111.55,38420.0,96.2205,96.2895,96.1774,96.255,38420.0
2021-12-16 14:30:00,111.54,111.55,111.49,111.52,34310.0,96.2464,96.255,96.2032,96.2291,34310.0
2021-12-16 14:35:00,111.51,111.67,111.5,111.66,53643.0,96.2205,96.3586,96.2119,96.3499,53643.0
2021-12-16 14:40:00,111.66,111.69,111.54,111.57,48930.0,96.3499,96.3758,96.2464,96.2723,48930.0
2021-12-16 14:45:00,111.58,111.58,111.33,111.34,64062.0,96.2809,96.2809,96.0652,96.0738,64062.0
2021-12-16 14:50:00,111.34,111.44,111.29,111.29,36837.0,96.0738,96.1601,96.0307,96.0307,36837.0
2021-12-16 14:55:00,111.31,111.52,111.29,111.51,43331.0,96.0479,96.2291,96.0307,96.2205,43331.0
2021-12-16 15:00:00,111.5,111.5,111.38,111.45,46304.0,96.2119,96.2119,96.1083,96.1687,46304.0
2021-12-16 15:05:00,111.45,111.54,111.28,111.28,41471.0,96.1687,96.2464,96.022,96.022,41471.0
2021-12-16 15:10:00,111.28,111.38,111.27,111.38,59361.0,96.022,96.1083,96.0134,96.1083,59361.0
2021-12-16 15:15:00,111.37,111.47,111.27,111.45,57407.0,96.0997,96.186,96.0134,96.1687,57407.0
2021-12-16 15:20:00,111.43,111.54,111.41,111.46,57354.0,96.1515,96.2464,96.1342,96.1774,57354.0
2021-12-16 15:25:00,111.47,111.71,111.44,111.64,89238.0,96.186,96.3931,96.1601,96.3327,89238.0
2021-12-16 15:30:00,111.64,111.73,111.49,111.7,51741.0,96.3327,96.4103,96.2032,96.3845,51741.0
2021-12-16 15:35:00,111.69,111.91,111.62,111.88,86761.0,96.3758,96.5657,96.3154,96.5398,86761.0
2021-12-16 15:40:00,111.87,111.98,111.65,111.66,75221.0,96.5311,96.6261,96.3413,96.3499,75221.0
2021-12-16 15:45:00,111.67,111.79,111.61,111.62,94670.0,96.3586,96.4621,96.3068,96.3154,94670.0
2021-12-16 15:50:00,111.63,112.1,111.62,111.97,157394.0,96.3241,96.7296,96.3154,96.6174,157394.0
2021-12-16 15:55:00,111.97,112.07,111.89,111.9,246580.0,96.6174,96.7037,96.5484,96.557,246580.0
2021-12-17 09:30:00,111.69,112.13,111.58,111.81,122794.0,96.3758,96.7555,96.2809,96.4794,122794.0
2021-12-17 09:35:00,111.83,112.06,111.81,112.05,102578.0,96.4966,96.6951,96.4794,96.6865,102578.0
2021-12-17 09:40:00,112.05,112.29,111.98,112.17,73188.0,96.6865,96.8936,96.6261,96.79,73188.0
2021-12-17 09:45:00,112.15,112.3,112.11,112.3,64823.0,96.7728,96.9022,96.7382,96.9022,64823.0
2021-12-17 09:50:00,112.32,112.5,112.3,112.45,61896.0,96.9194,97.0748,96.9022,97.0316,61896.0
2021-12-17 09:55:00,112.44,112.44,112.19,112.43,91016.0,97.023,97.023,96.8073,97.0144,91016.0
2021-12-17 10:00:00,112.42,112.45,111.98,112.03,63644.0,97.0057,97.0316,96.6261,96.6692,63644.0
2021-12-17 10:05:00,112.02,112.05,111.88,111.94,33737.0,96.6606,96.6865,96.5398,96.5915,33737.0
2021-12-17 10:10:00,111.92,111.96,111.75,111.84,35845.0,96.5743,96.6088,96.4276,96.5053,35845.0
2021-12-17 10:15:00,111.83,111.89,111.72,111.83,39320.0,96.4966,96.5484,96.4017,96.4966,39320.0
2021-12-17 10:20:00,111.82,111.86,111.73,111.76,58070.0,96.488,96.5225,96.4103,96.4362,58070.0
2021-12-17 10:25:00,111.77,111.8,111.52,111.57,48715.0,96.4449,96.4707,96.2291,96.2723,48715.0
2021-12-17 10:30:00,111.56,111.74,111.49,111.74,75804.0,96.2637,96.419,96.2032,96.419,75804.0
2021-12-17 10:35:00,111.75,112.05,111.74,112.03,54141.0,96.4276,96.6865,96.419,96.6692,54141.0
2021-12-17 10:40:00,112.04,112.26,112.02,112.2,75431.0,96.6778,96.8677,96.6606,96.8159,75431.0
2021-12-17 10:45:00,112.21,112.44,112.21,112.39,55748.0,96.8245,97.023,96.8245,96.9798,55748.0
2021-12-17 10:50:00,112.39,112.61,112.31,112.53,72714.0,96.9798,97.1697,96.9108,97.1007,72714.0
2021-12-17 10:55:00,112.53,112.54,112.41,112.5,127638.0,97.1007,97.1093,96.9971,97.0748,127638.0
2021-12-17 11:00:00,112.51,112.57,112.44,112.5,262250.0,97.0834,97.1352,97.023,97.0748,262250.0
2021-12-17 11:05:00,112.5,112.57,112.39,112.43,53468.0,97.0748,97.1352,96.9798,97.0144,53468.0
2021-12-17 11:10:00,112.44,112.63,112.42,112.57,30506.0,97.023,97.1869,97.0057,97.1352,30506.0
2021-12-17 11:15:00,112.58,112.7,112.56,112.7,41990.0,97.1438,97.2473,97.1265,97.2473,41990.0
2021-12-17 11:20:00,112.7,112.7,112.59,112.61,31579.0,97.2473,97.2473,97.1524,97.1697,31579.0
2021-12-17 11:25:00,112.61,112.66,112.56,112.57,34347.0,97.1697,97.2128,97.1265,97.1352,34347.0
2021-12-17 11:30:00,112.57,112.63,112.4,112.41,55739.0,97.1352,97.1869,96.9885,96.9971,55739.0
2021-12-17 11:35:00,112.43,112.45,112.23,112.32,54648.0,97.0144,97.0316,96.8418,96.9194,54648.0
2021-12-17 11:40:00,112.32,112.35,112.17,112.19,53308.0,96.9194,96.9453,96.79,96.8073,53308.0
2021-12-17 11:45:00,112.19,112.23,111.96,111.98,64325.0,96.8073,96.8418,96.6088,96.6261,64325.0
2021-12-17 11:50:00,111.97,112.21,111.97,112.2,38422.0,96.6174,96.8245,96.6174,96.8159,38422.0
2021-12-17 11:55:00,112.19,112.33,112.16,112.28,42938.0,96.8073,96.9281,96.7814,96.8849,42938.0
2021-12-17 12:00:00,112.27,112.27,112.08,112.18,33359.0,96.8763,96.8763,96.7124,96.7986,33359.0
2021-12-17 12:05:00,112.19,112.26,112.1,112.16,40613.0,96.8073,96.8677,96.7296,96.7814,40613.0
2021-12-17 12:10:00,112.17,112.34,112.16,112.33,35710.0,96.79,96.9367,96.7814,96.9281,35710.0
2021-12-17 12:15:00,112.32,112.41,112.23,112.26,52037.0,96.9194,96.9971,96.8418,96.8677,52037.0
2021-12-17 12:20:00,112.25,112.38,112.25,112.29,47436.0,96.859,96.9712,96.859,96.8936,47436.0
2021-12-17 12:25:00,112.28,112.3,112.17,112.3,25673.0,96.8849,96.9022,96.79,96.9022,25673.0
2021-12-17 12:30:00,112.29,112.45,112.25,112.38,40735.0,96.8936,97.0316,96.859,96.9712,40735.0
2021-12-17 12:35:00,112.36,112.47,112.36,112.47,35793.0,96.954,97.0489,96.954,97.0489,35793.0
2021-12-17 12:40:00,112.47,112.58,112.45,112.51,41303.0,97.0489,97.1438,97.0316,97.0834,41303.0
2021-12-17 12:45:00,112.51,112.68,112.51,112.6,36397.0,97.0834,97.2301,97.0834,97.1611,36397.0
2021-12-17 12:50:00,112.59,112.62,112.44,112.56,47729.0,97.1524,97.1783,97.023,97.1265,47729.0
2021-12-17 12:55:00,112.59,112.64,112.56,112.59,37164.0,97.1524,97.1956,97.1265,97.1524,37164.0
2021-12-17 13:00:00,112.58,112.67,112.54,112.63,51867.0,97.1438,97.2215,97.1093,97.1869,51867.0
2021-12-17 13:05:00,112.62,112.69,112.55,112.6,41920.0,97.1783,97.2387,97.1179,97.1611,41920.0
2021-12-17 13:10:00,112.6,112.65,112.54,112.6,32241.0,97.1611,97.2042,97.1093,97.1611,32241.0
2021-12-17 13:15:00,112.61,112.74,112.59,112.71,39499.0,97.1697,97.2819,97.1524,97.256,39499.0
2021-12-17 13:20:00,112.71,112.83,112.7,112.83,31022.0,97.256,97.3595,97.2473,97.3595,31022.0
2021-12-17 13:25:00,112.82,112.91,112.77,112.9,43411.0,97.3509,97.4285,97.3077,97.4199,43411.0
2021-12-17 13:30:00,112.9,112.9,112.79,112.8,43385.0,97.4199,97.4199,97.325,97.3336,43385.0
2021-12-17 13:35:00,112.79,112.9,112.77,112.79,141351.0,97.325,97.4199,97.3077,97.325,141351.0
2021-12-17 13:40:00,112.79,112.87,112.79,112.86,70896.0,97.325,97.394,97.325,97.3854,70896.0
2021-12-17 13:45:00,112.86,112.91,112.8,112.87,34766.0,97.3854,97.4285,97.3336,97.394,34766.0
2021-12-17 13:50:00,112.86,112.89,112.82,112.84,32431.0,97.3854,97.4113,97.3509,97.3681,32431.0
2021-12-17 13:55:00,112.85,112.97,112.84,112.9,49378.0,97.3768,97.4803,97.3681,97.4199,49378.0
2021-12-17 14:00:00,112.92,112.97,112.8,112.83,24913.0,97.4372,97.4803,97.3336,97.3595,24913.0
2021-12-17 14:05:00,112.84,112.85,112.8,112.81,34465.0,97.3681,97.3768,97.3336,97.3423,34465.0
2021-12-17 14:10:00,112.81,112.87,112.8,112.81,17927.0,97.3423,97.394,97.3336,97.3423,17927.0
2021-12-17 14:15:00,112.82,112.93,112.82,112.86,39764.0,97.3509,97.4458,97.3509,97.3854,39764.0
2021-12-17 14:20:00,112.84,112.87,112.79,112.83,48702.0,97.3681,97.394,97.325,97.3595,48702.0
2021-12-17 14:25:00,112.83,112.83,112.65,112.72,44654.0,97.3595,97.3595,97.2042,97.2646,44654.0
2021-12-17 14:30:00,112.72,112.82,112.7,112.72,33616.0,97.2646,97.3509,97.2473,97.2646,33616.0
2021-12-17 14:35:00,112.73,112.76,112.64,112.76,49661.0,97.2732,97.2991,97.1956,97.2991,49661.0
2021-12-17 14:40:00,112.76,112.8,112.71,112.8,37939.0,97.2991,97.3336,97.256,97.3336,37939.0
2021-12-17 14:45:00,112.8,112.9,112.79,112.84,44574.0,97.3336,97.4199,97.325,97.3681,44574.0
2021-12-17 14:50:00,112.84,112.87,112.69,112.69,51492.0,97.3681,97.394,97.2387,97.2387,51492.0
2021-12-17 14:55:00,112.69,112.75,112.6,112.64,105317.0,97.2387,97.2905,97.1611,97.1956,105317.0
2021-12-17 15:00:00,112.65,112.77,112.59,112.61,52265.0,97.2042,97.3077,97.1524,97.1697,52265.0
2021-12-17 15:05:00,112.62,112.73,112.61,112.7,140066.0,97.1783,97.2732,97.1697,97.2473,140066.0
2021-12-17 15:10:00,112.69,112.69,112.49,112.51,43476.0,97.2387,97.2387,97.0661,97.0834,43476.0
2021-12-17 15:15:00,112.5,112.53,112.35,112.46,70577.0,97.0748,97.1007,96.9453,97.0403,70577.0
2021-12-17 15:20:00,112.47,112.58,112.38,112.4,56845.0,97.0489,97.1438,96.9712,96.9885,56845.0
2021-12-17 15:25:00,112.4,112.41,112.26,112.3,66189.0,96.9885,96.9971,96.8677,96.9022,66189.0
2021-12-17 15:30:00,112.3,112.37,112.12,112.26,101067.0,96.9022,96.9626,96.7469,96.8677,101067.0
2021-12-17 15:35:00,112.25,112.26,112.1,112.23,78748.0,96.859,96.8677,96.7296,96.8418,78748.0
2021-12-17 15:40:00,112.24,112.28,112.09,112.09,120230.0,96.8504,96.8849,96.721,96.721,120230.0
2021-12-17 15:45:00,112.1,112.13,111.92,111.93,129630.0,96.7296,96.7555,96.5743,96.5829,129630.0
2021-12-17 15:50:00,111.94,111.94,111.59,111.71,169462.0,96.5915,96.5915,96.2895,96.3931,169462.0
2021-12-17 15:55:00,111.69,111.98,111.69,111.77,441493.0,96.3758,96.6261,96.3758,96.4449,441493.0
2021-12-20 09:30:00,110.57,111.02,110.37,110.88,231881.0,95.4094,95.7977,95.2368,95.6769,231881.0
2021-12-20 09:35:00,110.88,111.19,110.73,110.98,137631.0,95.6769,95.9444,95.5475,95.7632,137631.0
2021-12-20 09:40:00,110.98,110.98,110.08,110.19,218200.0,95.7632,95.7632,94.9866,95.0815,218200.0
2021-12-20 09:45:00,110.19,110.25,109.78,109.83,155646.0,95.0815,95.1333,94.7277,94.7709,155646.0
2021-12-20 09:50:00,109.82,109.91,109.71,109.81,83468.0,94.7622,94.8399,94.6673,94.7536,83468.0
2021-12-20 09:55:00,109.8,110.49,109.78,110.48,97555.0,94.745,95.3404,94.7277,95.3317,97555.0
2021-12-20 10:00:00,110.47,110.82,110.47,110.73,130577.0,95.3231,95.6251,95.3231,95.5475,130577.0
2021-12-20 10:05:00,110.74,110.76,110.4,110.48,55309.0,95.5561,95.5733,95.2627,95.3317,55309.0
2021-12-20 10:10:00,110.47,110.47,110.21,110.21,150877.0,95.3231,95.3231,95.0988,95.0988,150877.0
2021-12-20 10:15:00,110.19,110.35,110.09,110.17,69736.0,95.0815,95.2196,94.9952,95.0642,69736.0
2021-12-20 10:20:00,110.17,110.32,110.16,110.16,76350.0,95.0642,95.1937,95.0556,95.0556,76350.0
2021-12-20 10:25:00,110.16,110.3,110.1,110.19,67743.0,95.0556,95.1764,95.0038,95.0815,67743.0
2021-12-20 10:30:00,110.2,110.37,110.13,110.32,58263.0,95.0901,95.2368,95.0297,95.1937,58263.0
2021-12-20 10:35:00,110.31,110.44,110.26,110.3,48691.0,95.185,95.2972,95.1419,95.1764,48691.0
2021-12-20 10:40:00,110.29,110.33,110.02,110.11,61093.0,95.1678,95.2023,94.9348,95.0125,61093.0
2021-12-20 10:45:00,110.1,110.1,109.79,109.79,60513.0,95.0038,95.0038,94.7363,94.7363,60513.0
2021-12-20 10:50:00,109.79,109.82,109.62,109.67,44428.0,94.7363,94.7622,94.5897,94.6328,44428.0
2021-12-20 10:55:00,109.67,109.81,109.64,109.8,41813.0,94.6328,94.7536,94.6069,94.745,41813.0
2021-12-20 11:00:00,109.8,109.95,109.77,109.94,40307.0,94.745,94.8744,94.7191,94.8658,40307.0
2021-12-20 11:05:00,109.95,110.06,109.89,109.94,44633.0,94.8744,94.9693,94.8226,94.8658,44633.0
2021-12-20 11:10:00,109.93,109.98,109.83,109.88,26620.0,94.8571,94.9003,94.7709,94.814,26620.0
2021-12-20 11:15:00,109.88,110.01,109.88,109.96,29692.0,94.814,94.9262,94.814,94.883,29692.0
2021-12-20 11:20:00,109.96,110.12,109.88,110.1,29570.0,94.883,95.0211,94.814,95.0038,29570.0
2021-12-20 11:25:00,110.1,110.18,110.0,110.11,46903.0,95.0038,95.0729,94.9175,95.0125,46903.0
2021-12-20 11:30:00,110.12,110.14,109.94,110.04,41914.0,95.0211,95.0384,94.8658,94.9521,41914.0
2021-12-20 11:35:00,110.05,110.08,109.95,110.03,35170.0,94.9607,94.9866,94.8744,94.9434,35170.0
2021-12-20 11:40:00,110.03,110.14,110.01,110.14,34473.0,94.9434,95.0384,94.9262,95.0384,34473.0
2021-12-20 11:45:00,110.12,110.16,109.98,110.15,23055.0,95.0211,95.0556,94.9003,95.047,23055.0
2021-12-20 11:50:00,110.16,110.25,110.14,110.22,27849.0,95.0556,95.1333,95.0384,95.1074,27849.0
2021-12-20 11:55:00,110.23,110.39,110.18,110.35,35515.0,95.116,95.2541,95.0729,95.2196,35515.0
2021-12-20 12:00:00,110.35,110.35,110.21,110.33,20864.0,95.2196,95.2196,95.0988,95.2023,20864.0
2021-12-20 12:05:00,110.33,110.34,110.25,110.34,18413.0,95.2023,95.2109,95.1333,95.2109,18413.0
2021-12-20 12:10:00,110.33,110.35,110.25,110.25,26906.0,95.2023,95.2196,95.1333,95.1333,26906.0
2021-12-20 12:15:00,110.25,110.29,110.16,110.19,36044.0,95.1333,95.1678,95.0556,95.0815,36044.0
2021-12-20 12:20:00,110.17,110.18,110.06,110.06,32607.0,95.0642,95.0729,94.9693,94.9693,32607.0
2021-12-20 12:25:00,110.08,110.2,110.08,110.19,19155.0,94.9866,95.0901,94.9866,95.0815,19155.0
2021-12-20 12:30:00,110.18,110.18,109.9,109.93,21189.0,95.0729,95.0729,94.8313,94.8571,21189.0
2021-12-20 12:35:00,109.93,109.93,109.8,109.9,23979.0,94.8571,94.8571,94.745,94.8313,23979.0
2021-12-20 12:40:00,109.89,110.01,109.89,109.98,35855.0,94.8226,94.9262,94.8226,94.9003,35855.0
2021-12-20 12:45:00,109.98,110.05,109.91,110.04,25462.0,94.9003,94.9607,94.8399,94.9521,25462.0
2021-12-20 12:50:00,110.04,110.21,110.03,110.15,49061.0,94.9521,95.0988,94.9434,95.047,49061.0
2021-12-20 12:55:00,110.16,110.16,110.08,110.1,35890.0,95.0556,95.0556,94.9866,95.0038,35890.0
2021-12-20 13:00:00,110.1,110.1,110.02,110.06,52403.0,95.0038,95.0038,94.9348,94.9693,52403.0
2021-12-20 13:05:00,110.07,110.19,110.07,110.19,13739.0,94.978,95.0815,94.978,95.0815,13739.0
2021-12-20 13:10:00,110.19,110.3,110.13,110.29,24021.0,95.0815,95.1764,95.0297,95.1678,24021.0
2021-12-20 13:15:00,110.29,110.33,110.21,110.21,22098.0,95.1678,95.2023,95.0988,95.0988,22098.0
2021-12-20 13:20:00,110.21,110.27,110.13,110.16,30289.0,95.0988,95.1505,95.0297,95.0556,30289.0
2021-12-20 13:25:00,110.18,110.29,110.16,110.26,19154.0,95.0729,95.1678,95.0556,95.1419,19154.0
2021-12-20 13:30:00,110.26,110.32,110.22,110.29,27498.0,95.1419,95.1937,95.1074,95.1678,27498.0
2021-12-20 13:35:00,110.3,110.48,110.29,110.48,24542.0,95.1764,95.3317,95.1678,95.3317,24542.0
2021-12-20 13:40:00,110.49,110.59,110.45,110.45,47800.0,95.3404,95.4267,95.3058,95.3058,47800.0
2021-12-20 13:45:00,110.44,110.5,110.41,110.48,30435.0,95.2972,95.349,95.2713,95.3317,30435.0
2021-12-20 13:50:00,110.47,110.53,110.38,110.49,29418.0,95.3231,95.3749,95.2454,95.3404,29418.0
2021-12-20 13:55:00,110.52,110.53,110.36,110.43,35867.0,95.3662,95.3749,95.2282,95.2886,35867.0
2021-12-20 14:00:00,110.47,110.57,110.37,110.47,26285.0,95.3231,95.4094,95.2368,95.3231,26285.0
2021-12-20 14:05:00,110.47,110.63,110.47,110.62,24680.0,95.3231,95.4612,95.3231,95.4525,24680.0
2021-12-20 14:10:00,110.61,110.61,110.47,110.51,28590.0,95.4439,95.4439,95.3231,95.3576,28590.0
2021-12-20 14:15:00,110.51,110.55,110.46,110.5,27469.0,95.3576,95.3921,95.3145,95.349,27469.0
2021-12-20 14:20:00,110.5,110.52,110.41,110.42,26643.0,95.349,95.3662,95.2713,95.28,26643.0
2021-12-20 14:25:00,110.43,110.47,110.37,110.46,21289.0,95.2886,95.3231,95.2368,95.3145,21289.0
2021-12-20 14:30:00,110.45,110.47,110.35,110.42,27144.0,95.3058,95.3231,95.2196,95.28,27144.0
2021-12-20 14:35:00,110.43,110.43,110.34,110.4,28581.0,95.2886,95.2886,95.2109,95.2627,28581.0
2021-12-20 14:40:00,110.4,110.52,110.4,110.45,46655.0,95.2627,95.3662,95.2627,95.3058,46655.0
2021-12-20 14:45:00,110.46,110.52,110.42,110.51,24416.0,95.3145,95.3662,95.28,95.3576,24416.0
2021-12-20 14:50:00,110.51,110.64,110.51,110.62,18117.0,95.3576,95.4698,95.3576,95.4525,18117.0
2021-12-20 14:55:00,110.61,110.69,110.53,110.59,48312.0,95.4439,95.5129,95.3749,95.4267,48312.0
2021-12-20 15:00:00,110.59,110.71,110.55,110.62,29668.0,95.4267,95.5302,95.3921,95.4525,29668.0
2021-12-20 15:05:00,110.63,110.64,110.54,110.6,43267.0,95.4612,95.4698,95.3835,95.4353,43267.0
2021-12-20 15:10:00,110.6,110.61,110.47,110.47,60912.0,95.4353,95.4439,95.3231,95.3231,60912.0
2021-12-20 15:15:00,110.47,110.61,110.42,110.58,63574.0,95.3231,95.4439,95.28,95.418,63574.0
2021-12-20 15:20:00,110.59,110.7,110.53,110.56,111577.0,95.4267,95.5216,95.3749,95.4008,111577.0
2021-12-20 15:25:00,110.54,110.69,110.52,110.64,28070.0,95.3835,95.5129,95.3662,95.4698,28070.0
2021-12-20 15:30:00,110.62,110.62,110.45,110.53,55362.0,95.4525,95.4525,95.3058,95.3749,55362.0
2021-12-20 15:35:00,110.54,110.77,110.48,110.74,63148.0,95.3835,95.582,95.3317,95.5561,63148.0
2021-12-20 15:40:00,110.75,110.87,110.68,110.69,70374.0,95.5647,95.6683,95.5043,95.5129,70374.0
2021-12-20 15:45:00,110.69,110.86,110.63,110.82,127338.0,95.5129,95.6596,95.4612,95.6251,127338.0
2021-12-20 15:50:00,110.83,111.08,110.82,110.86,223475.0,95.6337,95.8495,95.6251,95.6596,223475.0
2021-12-20 15:55:00,110.86,110.93,110.79,110.84,270710.0,95.6596,95.72,95.5992,95.6424,270710.0
2021-12-21 09:30:00,111.61,112.14,111.5,112.06,124152.0,96.3068,96.7641,96.2119,96.6951,124152.0
2021-12-21 09:35:00,112.05,112.43,111.93,112.37,57233.0,96.6865,97.0144,96.5829,96.9626,57233.0
2021-12-21 09:40:00,112.38,112.42,112.24,112.28,49999.0,96.9712,97.0057,96.8504,96.8849,49999.0
2021-12-21 09:45:00,112.29,112.3,112.06,112.07,82802.0,96.8936,96.9022,96.6951,96.7037,82802.0
2021-12-21 09:50:00,112.05,112.27,112.03,112.18,75494.0,96.6865,96.8763,96.6692,96.7986,75494.0
2021-12-21 09:55:00,112.18,112.2,112.0,112.07,33693.0,96.7986,96.8159,96.6433,96.7037,33693.0
2021-12-21 10:00:00,112.08,112.22,111.87,111.88,51245.0,96.7124,96.8332,96.5311,96.5398,51245.0
2021-12-21 10:05:00,111.87,112.05,111.82,112.05,51914.0,96.5311,96.6865,96.488,96.6865,51914.0
2021-12-21 10:10:00,112.05,112.11,111.91,112.09,53414.0,96.6865,96.7382,96.5657,96.721,53414.0
2021-12-21 10:15:00,112.09,112.28,112.08,112.26,64819.0,96.721,96.8849,96.7124,96.8677,64819.0
2021-12-21 10:20:00,112.25,112.5,112.22,112.35,41102.0,96.859,97.0748,96.8332,96.9453,41102.0
2021-12-21 10:25:00,112.36,112.37,112.17,112.28,31018.0,96.954,96.9626,96.79,96.8849,31018.0
2021-12-21 10:30:00,112.25,112.36,112.22,112.28,37516.0,96.859,96.954,96.8332,96.8849,37516.0
2021-12-21 10:35:00,112.28,112.28,112.14,112.19,23262.0,96.8849,96.8849,96.7641,96.8073,23262.0
2021-12-21 10:40:00,112.2,112.35,112.2,112.34,27557.0,96.8159,96.9453,96.8159,96.9367,27557.0
2021-12-21 10:45:00,112.33,112.34,112.18,112.19,31753.0,96.9281,96.9367,96.7986,96.8073,31753.0
2021-12-21 10:50:00,112.17,112.28,112.14,112.16,18954.0,96.79,96.8849,96.7641,96.7814,18954.0
2021-12-21 10:55:00,112.17,112.24,112.08,112.13,17033.0,96.79,96.8504,96.7124,96.7555,17033.0
2021-12-21 11:00:00,112.13,112.13,111.96,112.03,23207.0,96.7555,96.7555,96.6088,96.6692,23207.0
2021-12-21 11:05:00,112.04,112.12,112.02,112.1,19172.0,96.6778,96.7469,96.6606,96.7296,19172.0
2021-12-21 11:10:00,112.11,112.17,112.04,112.13,37308.0,96.7382,96.79,96.6778,96.7555,37308.0
2021-12-21 11:15:00,112.12,112.14,112.01,112.06,27782.0,96.7469,96.7641,96.652,96.6951,27782.0
2021-12-21 11:20:00,112.06,112.08,111.94,111.96,19296.0,96.6951,96.7124,96.5915,96.6088,19296.0
2021-12-21 11:25:00,111.95,111.95,111.86,111.88,21167.0,96.6002,96.6002,96.5225,96.5398,21167.0
2021-12-21 11:30:00,111.91,111.98,111.84,111.88,16925.0,96.5657,96.6261,96.5053,96.5398,16925.0
2021-12-21 11:35:00,111.88,111.96,111.82,111.96,25383.0,96.5398,96.6088,96.488,96.6088,25383.0
2021-12-21 11:40:00,111.96,112.16,111.95,112.16,29875.0,96.6088,96.7814,96.6002,96.7814,29875.0
2021-12-21 11:45:00,112.17,112.31,112.13,112.27,24440.0,96.79,96.9108,96.7555,96.8763,24440.0
2021-12-21 11:50:00,112.27,112.32,112.22,112.3,43879.0,96.8763,96.9194,96.8332,96.9022,43879.0
2021-12-21 11:55:00,112.29,112.31,112.19,112.23,27479.0,96.8936,96.9108,96.8073,96.8418,27479.0
2021-12-21 12:00:00,112.24,112.27,112.17,112.23,22410.0,96.8504,96.8763,96.79,96.8418,22410.0
2021-12-21 12:05:00,112.22,112.45,112.22,112.45,36038.0,96.8332,97.0316,96.8332,97.0316,36038.0
2021-12-21 12:10:00,112.44,112.62,112.42,112.61,22308.0,97.023,97.1783,97.0057,97.1697,22308.0
2021-12-21 12:15:00,112.6,112.64,112.37,112.44,30463.0,97.1611,97.1956,96.9626,97.023,30463.0
2021-12-21 12:20:00,112.43,112.49,112.37,112.49,25258.0,97.0144,97.0661,96.9626,97.0661,25258.0
2021-12-21 12:25:00,112.48,112.5,112.42,112.48,19076.0,97.0575,97.0748,97.0057,97.0575,19076.0
2021-12-21 12:30:00,112.49,112.55,112.42,112.51,26461.0,97.0661,97.1179,97.0057,97.0834,26461.0
2021-12-21 12:35:00,112.5,112.54,112.46,112.53,14100.0,97.0748,97.1093,97.0403,97.1007,14100.0
2021-12-21 12:40:00,112.48,112.51,112.46,112.49,11699.0,97.0575,97.0834,97.0403,97.0661,11699.0
2021-12-21 12:45:00,112.48,112.5,112.4,112.44,39032.0,97.0575,97.0748,96.9885,97.023,39032.0
2021-12-21 12:50:00,112.44,112.46,112.36,112.44,24510.0,97.023,97.0403,96.954,97.023,24510.0
2021-12-21 12:55:00,112.44,112.5,112.4,112.4,16655.0,97.023,97.0748,96.9885,96.9885,16655.0
2021-12-21 13:00:00,112.39,112.4,112.29,112.3,23914.0,96.9798,96.9885,96.8936,96.9022,23914.0
2021-12-21 13:05:00,112.3,112.31,112.19,112.23,15169.0,96.9022,96.9108,96.8073,96.8418,15169.0
2021-12-21 13:10:00,112.23,112.27,112.15,112.2,29569.0,96.8418,96.8763,96.7728,96.8159,29569.0
2021-12-21 13:15:00,112.2,112.25,112.17,112.2,33097.0,96.8159,96.859,96.79,96.8159,33097.0
2021-12-21 13:20:00,112.21,112.29,112.16,112.19,17793.0,96.8245,96.8936,96.7814,96.8073,17793.0
2021-12-21 13:25:00,112.2,112.26,112.18,112.23,18123.0,96.8159,96.8677,96.7986,96.8418,18123.0
2021-12-21 13:30:00,112.24,112.29,112.23,112.27,16753.0,96.8504,96.8936,96.8418,96.8763,16753.0
2021-12-21 13:35:00,112.27,112.33,112.23,112.23,31173.0,96.8763,96.9281,96.8418,96.8418,31173.0
2021-12-21 13:40:00,112.23,112.27,112.21,112.27,16202.0,96.8418,96.8763,96.8245,96.8763,16202.0
2021-12-21 13:45:00,112.29,112.29,112.25,112.26,16491.0,96.8936,96.8936,96.859,96.8677,16491.0
2021-12-21 13:50:00,112.27,112.27,112.16,112.21,16188.0,96.8763,96.8763,96.7814,96.8245,16188.0
2021-12-21 13:55:00,112.22,112.31,112.19,112.27,14768.0,96.8332,96.9108,96.8073,96.8763,14768.0
2021-12-21 14:00:00,112.27,112.32,112.21,112.29,45624.0,96.8763,96.9194,96.8245,96.8936,45624.0
2021-12-21 14:05:00,112.28,112.31,112.25,112.31,22982.0,96.8849,96.9108,96.859,96.9108,22982.0
2021-12-21 14:10:00,112.3,112.3,112.2,112.2,25186.0,96.9022,96.9022,96.8159,96.8159,25186.0
2021-12-21 14:15:00,112.21,112.23,112.14,112.15,40108.0,96.8245,96.8418,96.7641,96.7728,40108.0
2021-12-21 14:20:00,112.16,112.16,112.06,112.09,15490.0,96.7814,96.7814,96.6951,96.721,15490.0
2021-12-21 14:25:00,112.1,112.12,112.06,112.1,65293.0,96.7296,96.7469,96.6951,96.7296,65293.0
2021-12-21 14:30:00,112.1,112.13,112.01,112.04,47381.0,96.7296,96.7555,96.652,96.6778,47381.0
2021-12-21 14:35:00,112.05,112.06,111.87,111.87,15891.0,96.6865,96.6951,96.5311,96.5311,15891.0
2021-12-21 14:40:00,111.88,111.91,111.83,111.87,53044.0,96.5398,96.5657,96.4966,96.5311,53044.0
2021-12-21 14:45:00,111.87,112.05,111.87,112.03,30523.0,96.5311,96.6865,96.5311,96.6692,30523.0
2021-12-21 14:50:00,112.04,112.07,111.93,111.97,21638.0,96.6778,96.7037,96.5829,96.6174,21638.0
2021-12-21 14:55:00,111.97,112.07,111.97,112.06,21884.0,96.6174,96.7037,96.6174,96.6951,21884.0
2021-12-21 15:00:00,112.04,112.04,111.93,111.95,32613.0,96.6778,96.6778,96.5829,96.6002,32613.0
2021-12-21 15:05:00,111.95,111.99,111.91,111.93,62032.0,96.6002,96.6347,96.5657,96.5829,62032.0
2021-12-21 15:10:00,111.93,111.99,111.89,111.97,23904.0,96.5829,96.6347,96.5484,96.6174,23904.0
2021-12-21 15:15:00,111.97,112.1,111.9,112.1,41472.0,96.6174,96.7296,96.557,96.7296,41472.0
2021-12-21 15:20:00,112.09,112.18,112.02,112.03,31896.0,96.721,96.7986,96.6606,96.6692,31896.0
2021-12-21 15:25:00,112.03,112.08,111.99,112.01,28773.0,96.6692,96.7124,96.6347,96.652,28773.0
2021-12-21 15:30:00,112.01,112.08,111.97,112.0,56495.0,96.652,96.7124,96.6174,96.6433,56495.0
2021-12-21 15:35:00,111.99,112.02,111.83,111.87,61390.0,96.6347,96.6606,96.4966,96.5311,61390.0
2021-12-21 15:40:00,111.86,111.89,111.76,111.81,66369.0,96.5225,96.5484,96.4362,96.4794,66369.0
2021-12-21 15:45:00,111.81,111.81,111.66,111.72,87187.0,96.4794,96.4794,96.3499,96.4017,87187.0
2021-12-21 15:50:00,111.7,112.14,111.7,112.12,118938.0,96.3845,96.7641,96.3845,96.7469,118938.0
2021-12-21 15:55:00,112.1,112.17,112.06,112.14,224262.0,96.7296,96.79,96.6951,96.7641,224262.0
2021-12-22 09:30:00,112.45,112.64,112.32,112.48,113383.0,97.0316,97.1956,96.9194,97.0575,113383.0
2021-12-22 09:35:00,112.47,112.6,112.39,112.51,50236.0,97.0489,97.1611,96.9798,97.0834,50236.0
2021-12-22 09:40:00,112.51,112.65,112.45,112.64,33826.0,97.0834,97.2042,97.0316,97.1956,33826.0
2021-12-22 09:45:00,112.65,112.79,112.59,112.61,36710.0,97.2042,97.325,97.1524,97.1697,36710.0
2021-12-22 09:50:00,112.62,112.71,112.59,112.66,25613.0,97.1783,97.256,97.1524,97.2128,25613.0
2021-12-22 09:55:00,112.66,112.71,112.5,112.53,40236.0,97.2128,97.256,97.0748,97.1007,40236.0
2021-12-22 10:00:00,112.56,112.84,112.52,112.8,35800.0,97.1265,97.3681,97.092,97.3336,35800.0
2021-12-22 10:05:00,112.78,112.84,112.66,112.66,26756.0,97.3164,97.3681,97.2128,97.2128,26756.0
2021-12-22 10:10:00,112.66,112.68,112.57,112.6,25616.0,97.2128,97.2301,97.1352,97.1611,25616.0
2021-12-22 10:15:00,112.59,112.68,112.55,112.59,12724.0,97.1524,97.2301,97.1179,97.1524,12724.0
2021-12-22 10:20:00,112.56,112.63,112.48,112.63,15103.0,97.1265,97.1869,97.0575,97.1869,15103.0
2021-12-22 10:25:00,112.62,112.66,112.5,112.51,14494.0,97.1783,97.2128,97.0748,97.0834,14494.0
2021-12-22 10:30:00,112.5,112.57,112.46,112.54,21600.0,97.0748,97.1352,97.0403,97.1093,21600.0
2021-12-22 10:35:00,112.55,112.67,112.54,112.61,51978.0,97.1179,97.2215,97.1093,97.1697,51978.0
2021-12-22 10:40:00,112.62,112.76,112.61,112.76,26966.0,97.1783,97.2991,97.1697,97.2991,26966.0
2021-12-22 10:45:00,112.77,112.88,112.75,112.88,25536.0,97.3077,97.4027,97.2905,97.4027,25536.0
2021-12-22 10:50:00,112.89,112.99,112.88,112.96,52441.0,97.4113,97.4976,97.4027,97.4717,52441.0
2021-12-22 10:55:00,112.95,113.04,112.93,113.03,26400.0,97.4631,97.5407,97.4458,97.5321,26400.0
2021-12-22 11:00:00,113.05,113.06,112.99,113.03,23046.0,97.5494,97.558,97.4976,97.5321,23046.0
2021-12-22 11:05:00,112.99,112.99,112.84,112.91,29371.0,97.4976,97.4976,97.3681,97.4285,29371.0
2021-12-22 11:10:00,112.91,112.97,112.89,112.96,20178.0,97.4285,97.4803,97.4113,97.4717,20178.0
2021-12-22 11:15:00,112.95,112.96,112.88,112.95,21335.0,97.4631,97.4717,97.4027,97.4631,21335.0
2021-12-22 11:20:00,112.96,112.96,112.82,112.85,18509.0,97.4717,97.4717,97.3509,97.3768,18509.0
2021-12-22 11:25:00,112.83,112.85,112.77,112.81,17691.0,97.3595,97.3768,97.3077,97.3423,17691.0
2021-12-22 11:30:00,112.82,112.92,112.8,112.88,14469.0,97.3509,97.4372,97.3336,97.4027,14469.0
2021-12-22 11:35:00,112.89,112.89,112.77,112.77,20283.0,97.4113,97.4113,97.3077,97.3077,20283.0
2021-12-22 11:40:00,112.77,112.81,112.75,112.77,9781.0,97.3077,97.3423,97.2905,97.3077,9781.0
2021-12-22 11:45:00,112.76,112.78,112.72,112.78,10140.0,97.2991,97.3164,97.2646,97.3164,10140.0
2021-12-22 11:50:00,112.79,112.86,112.77,112.8,15862.0,97.325,97.3854,97.3077,97.3336,15862.0
2021-12-22 11:55:00,112.8,112.87,112.8,112.85,27661.0,97.3336,97.394,97.3336,97.3768,27661.0
2021-12-22 12:00:00,112.85,112.94,112.83,112.93,17622.0,97.3768,97.4544,97.3595,97.4458,17622.0
2021-12-22 12:05:00,112.91,112.99,112.91,112.99,7705.0,97.4285,97.4976,97.4285,97.4976,7705.0
2021-12-22 12:10:00,113.0,113.05,112.96,112.99,15769.0,97.5062,97.5494,97.4717,97.4976,15769.0
2021-12-22 12:15:00,112.99,112.99,112.88,112.88,22716.0,97.4976,97.4976,97.4027,97.4027,22716.0
2021-12-22 12:20:00,112.87,112.91,112.85,112.86,11148.0,97.394,97.4285,97.3768,97.3854,11148.0
2021-12-22 12:25:00,112.86,112.95,112.85,112.89,27230.0,97.3854,97.4631,97.3768,97.4113,27230.0
2021-12-22 12:30:00,112.89,112.94,112.85,112.94,42166.0,97.4113,97.4544,97.3768,97.4544,42166.0
2021-12-22 12:35:00,112.93,112.97,112.88,112.91,11551.0,97.4458,97.4803,97.4027,97.4285,11551.0
2021-12-22 12:40:00,112.91,112.98,112.88,112.96,13959.0,97.4285,97.489,97.4027,97.4717,13959.0
2021-12-22 12:45:00,112.96,112.99,112.93,112.98,20294.0,97.4717,97.4976,97.4458,97.489,20294.0
2021-12-22 12:50:00,112.98,113.09,112.98,113.09,16241.0,97.489,97.5839,97.489,97.5839,16241.0
2021-12-22 12:55:00,113.09,113.17,113.08,113.15,14713.0,97.5839,97.6529,97.5752,97.6356,14713.0
2021-12-22 13:00:00,113.16,113.18,113.1,113.17,17333.0,97.6443,97.6615,97.5925,97.6529,17333.0
2021-12-22 13:05:00,113.17,113.18,113.1,113.12,13361.0,97.6529,97.6615,97.5925,97.6098,13361.0
2021-12-22 13:10:00,113.11,113.19,113.08,113.16,12657.0,97.6011,97.6702,97.5752,97.6443,12657.0
2021-12-22 13:15:00,113.16,113.18,113.13,113.17,18788.0,97.6443,97.6615,97.6184,97.6529,18788.0
2021-12-22 13:20:00,113.16,113.18,113.1,113.13,13635.0,97.6443,97.6615,97.5925,97.6184,13635.0
2021-12-22 13:25:00,113.13,113.17,113.12,113.17,46517.0,97.6184,97.6529,97.6098,97.6529,46517.0
2021-12-22 13:30:00,113.16,113.23,113.15,113.22,19388.0,97.6443,97.7047,97.6356,97.696,19388.0
2021-12-22 13:35:00,113.21,113.25,113.16,113.23,15144.0,97.6874,97.7219,97.6443,97.7047,15144.0
2021-12-22 13:40:00,113.22,113.22,113.16,113.18,23121.0,97.696,97.696,97.6443,97.6615,23121.0
2021-12-22 13:45:00,113.16,113.17,113.12,113.15,22128.0,97.6443,97.6529,97.6098,97.6356,22128.0
2021-12-22 13:50:00,113.15,113.17,113.09,113.13,24010.0,97.6356,97.6529,97.5839,97.6184,24010.0
2021-12-22 13:55:00,113.11,113.15,113.06,113.06,16701.0,97.6011,97.6356,97.558,97.558,16701.0
2021-12-22 14:00:00,113.07,113.12,113.01,113.01,30718.0,97.5666,97.6098,97.5148,97.5148,30718.0
2021-12-22 14:05:00,113.01,113.01,112.92,112.94,26761.0,97.5148,97.5148,97.4372,97.4544,26761.0
2021-12-22 14:10:00,112.94,112.97,112.89,112.93,16197.0,97.4544,97.4803,97.4113,97.4458,16197.0
2021-12-22 14:15:00,112.93,112.95,112.92,112.94,10055.0,97.4458,97.4631,97.4372,97.4544,10055.0
2021-12-22 14:20:00,112.95,112.98,112.9,112.9,19446.0,97.4631,97.489,97.4199,97.4199,19446.0
2021-12-22 14:25:00,112.9,112.9,112.78,112.8,30334.0,97.4199,97.4199,97.3164,97.3336,30334.0
2021-12-22 14:30:00,112.8,112.89,112.77,112.77,33306.0,97.3336,97.4113,97.3077,97.3077,33306.0
2021-12-22 14:35:00,112.78,112.86,112.78,112.83,12135.0,97.3164,97.3854,97.3164,97.3595,12135.0
2021-12-22 14:40:00,112.84,112.84,112.72,112.73,26133.0,97.3681,97.3681,97.2646,97.2732,26133.0
2021-12-22 14:45:00,112.74,112.83,112.74,112.78,17028.0,97.2819,97.3595,97.2819,97.3164,17028.0
2021-12-22 14:50:00,112.81,112.88,112.79,112.84,19367.0,97.3423,97.4027,97.325,97.3681,19367.0
2021-12-22 14:55:00,112.85,112.91,112.84,112.91,12833.0,97.3768,97.4285,97.3681,97.4285,12833.0
2021-12-22 15:00:00,112.91,113.0,112.88,112.96,35941.0,97.4285,97.5062,97.4027,97.4717,35941.0
2021-12-22 15:05:00,112.95,112.96,112.88,112.92,20878.0,97.4631,97.4717,97.4027,97.4372,20878.0
2021-12-22 15:10:00,112.91,112.97,112.88,112.9,17529.0,97.4285,97.4803,97.4027,97.4199,17529.0
2021-12-22 15:15:00,112.89,112.94,112.84,112.86,23193.0,97.4113,97.4544,97.3681,97.3854,23193.0
2021-12-22 15:20:00,112.86,112.93,112.84,112.93,24405.0,97.3854,97.4458,97.3681,97.4458,24405.0
2021-12-22 15:25:00,112.94,113.07,112.94,113.0,34590.0,97.4544,97.5666,97.4544,97.5062,34590.0
2021-12-22 15:30:00,113.0,113.12,112.97,113.1,57720.0,97.5062,97.6098,97.4803,97.5925,57720.0
2021-12-22 15:35:00,113.1,113.23,113.08,113.19,43608.0,97.5925,97.7047,97.5752,97.6702,43608.0
2021-12-22 15:40:00,113.18,113.27,113.16,113.25,36707.0,97.6615,97.7392,97.6443,97.7219,36707.0
2021-12-22 15:45:00,113.25,113.28,113.16,113.22,73502.0,97.7219,97.7478,97.6443,97.696,73502.0
2021-12-22 15:50:00,113.22,113.38,113.22,113.3,170486.0,97.696,97.8341,97.696,97.7651,170486.0
2021-12-22 15:55:00,113.3,113.35,113.25,113.26,212679.0,97.7651,97.8082,97.7219,97.7306,212679.0
2021-12-23 09:30:00,113.55,113.58,113.37,113.44,201221.0,97.9808,98.0067,97.8255,97.8859,201221.0
2021-12-23 09:35:00,113.47,113.7,113.46,113.68,98381.0,97.9118,98.1102,97.9031,98.093,98381.0
2021-12-23 09:40:00,113.66,113.66,113.39,113.47,56353.0,98.0757,98.0757,97.8427,97.9118,56353.0
2021-12-23 09:45:00,113.47,113.48,113.33,113.43,73453.0,97.9118,97.9204,97.791,97.8773,73453.0
2021-12-23 09:50:00,113.44,113.55,113.44,113.48,63179.0,97.8859,97.9808,97.8859,97.9204,63179.0
2021-12-23 09:55:00,113.47,113.57,113.45,113.56,35619.0,97.9118,97.9981,97.8945,97.9894,35619.0
2021-12-23 10:00:00,113.54,113.58,113.52,113.56,44551.0,97.9722,98.0067,97.9549,97.9894,44551.0
2021-12-23 10:05:00,113.57,113.58,113.4,113.43,55135.0,97.9981,98.0067,97.8514,97.8773,55135.0
2021-12-23 10:10:00,113.43,113.47,113.36,113.38,62054.0,97.8773,97.9118,97.8168,97.8341,62054.0
2021-12-23 10:15:00,113.39,113.47,113.36,113.37,61554.0,97.8427,97.9118,97.8168,97.8255,61554.0
2021-12-23 10:20:00,113.38,113.47,113.32,113.46,65218.0,97.8341,97.9118,97.7823,97.9031,65218.0
2021-12-23 10:25:00,113.45,113.49,113.33,113.41,148987.0,97.8945,97.929,97.791,97.86,148987.0
2021-12-23 10:30:00,113.4,113.44,113.25,113.33,198757.0,97.8514,97.8859,97.7219,97.791,198757.0
2021-12-23 10:35:00,113.33,113.38,113.27,113.33,94748.0,97.791,97.8341,97.7392,97.791,94748.0
2021-12-23 10:40:00,113.33,113.33,113.23,113.31,73003.0,97.791,97.791,97.7047,97.7737,73003.0
2021-12-23 10:45:00,113.32,113.38,113.25,113.35,75285.0,97.7823,97.8341,97.7219,97.8082,75285.0
2021-12-23 10:50:00,113.36,113.45,113.3,113.42,91103.0,97.8168,97.8945,97.7651,97.8686,91103.0
2021-12-23 10:55:00,113.45,113.45,113.38,113.44,44767.0,97.8945,97.8945,97.8341,97.8859,44767.0
2021-12-23 11:00:00,113.44,113.45,113.31,113.35,45731.0,97.8859,97.8945,97.7737,97.8082,45731.0
2021-12-23 11:05:00,113.35,113.43,113.32,113.37,44727.0,97.8082,97.8773,97.7823,97.8255,44727.0
2021-12-23 11:10:00,113.37,113.42,113.34,113.37,72089.0,97.8255,97.8686,97.7996,97.8255,72089.0
2021-12-23 11:15:00,113.37,113.38,113.32,113.33,61155.0,97.8255,97.8341,97.7823,97.791,61155.0
2021-12-23 11:20:00,113.32,113.35,113.27,113.32,38402.0,97.7823,97.8082,97.7392,97.7823,38402.0
2021-12-23 11:25:00,113.33,113.37,113.24,113.26,51903.0,97.791,97.8255,97.7133,97.7306,51903.0
2021-12-23 11:30:00,113.28,113.32,113.2,113.2,41546.0,97.7478,97.7823,97.6788,97.6788,41546.0
2021-12-23 11:35:00,113.21,113.26,113.17,113.2,49708.0,97.6874,97.7306,97.6529,97.6788,49708.0
2021-12-23 11:40:00,113.21,113.21,113.06,113.08,55125.0,97.6874,97.6874,97.558,97.5752,55125.0
2021-12-23 11:45:00,113.07,113.11,113.02,113.03,36154.0,97.5666,97.6011,97.5235,97.5321,36154.0
2021-12-23 11:50:00,113.03,113.05,112.94,113.0,50147.0,97.5321,97.5494,97.4544,97.5062,50147.0
2021-12-23 11:55:00,112.99,113.04,112.97,113.02,55489.0,97.4976,97.5407,97.4803,97.5235,55489.0
2021-12-23 12:00:00,113.02,113.02,112.93,113.0,34555.0,97.5235,97.5235,97.4458,97.5062,34555.0
2021-12-23 12:05:00,112.99,113.0,112.9,112.94,65392.0,97.4976,97.5062,97.4199,97.4544,65392.0
2021-12-23 12:10:00,112.94,112.98,112.87,112.88,51196.0,97.4544,97.489,97.394,97.4027,51196.0
2021-12-23 12:15:00,112.89,112.95,112.87,112.93,33763.0,97.4113,97.4631,97.394,97.4458,33763.0
2021-12-23 12:20:00,112.92,112.94,112.8,112.81,40694.0,97.4372,97.4544,97.3336,97.3423,40694.0
2021-12-23 12:25:00,112.82,112.89,112.77,112.83,64372.0,97.3509,97.4113,97.3077,97.3595,64372.0
2021-12-23 12:30:00,112.83,112.92,112.81,112.91,28231.0,97.3595,97.4372,97.3423,97.4285,28231.0
2021-12-23 12:35:00,112.92,112.92,112.82,112.83,43979.0,97.4372,97.4372,97.3509,97.3595,43979.0
2021-12-23 12:40:00,112.83,112.83,112.74,112.76,44250.0,97.3595,97.3595,97.2819,97.2991,44250.0
2021-12-23 12:45:00,112.76,112.79,112.71,112.79,50774.0,97.2991,97.325,97.256,97.325,50774.0
2021-12-23 12:50:00,112.78,112.82,112.75,112.79,55342.0,97.3164,97.3509,97.2905,97.325,55342.0
2021-12-23 12:55:00,112.79,112.84,112.77,112.81,45612.0,97.325,97.3681,97.3077,97.3423,45612.0
2021-12-23 13:00:00,112.8,112.8,112.7,112.72,52487.0,97.3336,97.3336,97.2473,97.2646,52487.0
2021-12-23 13:05:00,112.73,112.79,112.7,112.71,57193.0,97.2732,97.325,97.2473,97.256,57193.0
2021-12-23 13:10:00,112.71,112.72,112.61,112.62,40681.0,97.256,97.2646,97.1697,97.1783,40681.0
2021-12-23 13:15:00,112.61,112.7,112.58,112.66,41676.0,97.1697,97.2473,97.1438,97.2128,41676.0
2021-12-23 13:20:00,112.66,112.66,112.56,112.6,60686.0,97.2128,97.2128,97.1265,97.1611,60686.0
2021-12-23 13:25:00,112.61,112.66,112.57,112.62,41813.0,97.1697,97.2128,97.1352,97.1783,41813.0
2021-12-23 13:30:00,112.63,112.65,112.55,112.62,98503.0,97.1869,97.2042,97.1179,97.1783,98503.0
2021-12-23 13:35:00,112.62,112.78,112.62,112.76,42595.0,97.1783,97.3164,97.1783,97.2991,42595.0
2021-12-23 13:40:00,112.76,112.88,112.74,112.85,55328.0,97.2991,97.4027,97.2819,97.3768,55328.0
2021-12-23 13:45:00,112.85,112.91,112.84,112.9,65487.0,97.3768,97.4285,97.3681,97.4199,65487.0
2021-12-23 13:50:00,112.9,112.94,112.88,112.91,67470.0,97.4199,97.4544,97.4027,97.4285,67470.0
2021-12-23 13:55:00,112.9,112.9,112.79,112.85,83862.0,97.4199,97.4199,97.325,97.3768,83862.0
2021-12-23 14:00:00,112.85,112.95,112.85,112.89,55247.0,97.3768,97.4631,97.3768,97.4113,55247.0
2021-12-23 14:05:00,112.88,112.92,112.87,112.88,41878.0,97.4027,97.4372,97.394,97.4027,41878.0
2021-12-23 14:10:00,112.88,112.93,112.86,112.88,45761.0,97.4027,97.4458,97.3854,97.4027,45761.0
2021-12-23 14:15:00,112.86,112.92,112.84,112.88,65625.0,97.3854,97.4372,97.3681,97.4027,65625.0
2021-12-23 14:20:00,112.87,112.94,112.86,112.91,42705.0,97.394,97.4544,97.3854,97.4285,42705.0
2021-12-23 14:25:00,112.91,112.96,112.89,112.9,55904.0,97.4285,97.4717,97.4113,97.4199,55904.0
2021-12-23 14:30:00,112.91,112.96,112.9,112.94,58323.0,97.4285,97.4717,97.4199,97.4544,58323.0
2021-12-23 14:35:00,112.93,113.02,112.9,112.98,44950.0,97.4458,97.5235,97.4199,97.489,44950.0
2021-12-23 14:40:00,112.99,113.07,112.97,113.05,51350.0,97.4976,97.5666,97.4803,97.5494,51350.0
2021-12-23 14:45:00,113.05,113.08,113.02,113.06,48981.0,97.5494,97.5752,97.5235,97.558,48981.0
2021-12-23 14:50:00,113.07,113.15,113.03,113.13,58266.0,97.5666,97.6356,97.5321,97.6184,58266.0
2021-12-23 14:55:00,113.13,113.17,113.11,113.13,61872.0,97.6184,97.6529,97.6011,97.6184,61872.0
2021-12-23 15:00:00,113.13,113.13,113.05,113.07,57603.0,97.6184,97.6184,97.5494,97.5666,57603.0
2021-12-23 15:05:00,113.07,113.19,113.06,113.17,74605.0,97.5666,97.6702,97.558,97.6529,74605.0
2021-12-23 15:10:00,113.16,113.25,113.13,113.25,59133.0,97.6443,97.7219,97.6184,97.7219,59133.0
2021-12-23 15:15:00,113.25,113.26,113.12,113.2,84763.0,97.7219,97.7306,97.6098,97.6788,84763.0
2021-12-23 15:20:00,113.2,113.2,113.13,113.15,43999.0,97.6788,97.6788,97.6184,97.6356,43999.0
2021-12-23 15:25:00,113.15,113.22,113.1,113.17,84306.0,97.6356,97.696,97.5925,97.6529,84306.0
2021-12-23 15:30:00,113.17,113.18,113.09,113.12,61240.0,97.6529,97.6615,97.5839,97.6098,61240.0
2021-12-23 15:35:00,113.1,113.26,113.09,113.2,60362.0,97.5925,97.7306,97.5839,97.6788,60362.0
2021-12-23 15:40:00,113.21,113.23,113.13,113.2,64725.0,97.6874,97.7047,97.6184,97.6788,64725.0
2021-12-23 15:45:00,113.2,113.35,113.17,113.28,75980.0,97.6788,97.8082,97.6529,97.7478,75980.0
2021-12-23 15:50:00,113.28,113.41,113.27,113.29,187307.0,97.7478,97.86,97.7392,97.7564,187307.0
2021-12-23 15:55:00,113.29,113.34,113.08,113.12,312646.0,97.7564,97.7996,97.5752,97.6098,312646.0
2021-12-27 09:30:00,112.05,112.4,112.02,112.29,184971.0,97.5796,97.8844,97.5535,97.7886,184971.0
2021-12-27 09:35:00,112.29,112.39,112.09,112.11,143005.0,97.7886,97.8757,97.6145,97.6319,143005.0
2021-12-27 09:40:00,112.12,112.16,112.03,112.04,90829.0,97.6406,97.6754,97.5622,97.5709,90829.0
2021-12-27 09:45:00,112.05,112.25,112.05,112.25,141351.0,97.5796,97.7538,97.5796,97.7538,141351.0
2021-12-27 09:50:00,112.24,112.31,112.2,112.21,111107.0,97.7451,97.8061,97.7103,97.719,111107.0
2021-12-27 09:55:00,112.21,112.28,112.15,112.28,96832.0,97.719,97.7799,97.6667,97.7799,96832.0
2021-12-27 10:00:00,112.3,112.41,112.25,112.37,134084.0,97.7973,97.8931,97.7538,97.8583,134084.0
2021-12-27 10:05:00,112.37,112.44,112.31,112.44,121669.0,97.8583,97.9193,97.8061,97.9193,121669.0
2021-12-27 10:10:00,112.44,112.51,112.41,112.49,61147.0,97.9193,97.9802,97.8931,97.9628,61147.0
2021-12-27 10:15:00,112.5,112.6,112.46,112.6,65769.0,97.9715,98.0586,97.9367,98.0586,65769.0
2021-12-27 10:20:00,112.59,112.66,112.58,112.62,64493.0,98.0499,98.1109,98.0412,98.076,64493.0
2021-12-27 10:25:00,112.61,112.69,112.56,112.65,66153.0,98.0673,98.137,98.0238,98.1021,66153.0
2021-12-27 10:30:00,112.66,112.69,112.58,112.59,85046.0,98.1109,98.137,98.0412,98.0499,85046.0
2021-12-27 10:35:00,112.59,112.72,112.56,112.69,65529.0,98.0499,98.1631,98.0238,98.137,65529.0
2021-12-27 10:40:00,112.69,112.69,112.57,112.6,80666.0,98.137,98.137,98.0325,98.0586,80666.0
2021-12-27 10:45:00,112.6,112.64,112.48,112.53,96165.0,98.0586,98.0934,97.9541,97.9976,96165.0
2021-12-27 10:50:00,112.53,112.6,112.53,112.6,44984.0,97.9976,98.0586,97.9976,98.0586,44984.0
2021-12-27 10:55:00,112.6,112.69,112.59,112.68,67205.0,98.0586,98.137,98.0499,98.1283,67205.0
2021-12-27 11:00:00,112.69,112.72,112.63,112.64,65892.0,98.137,98.1631,98.0847,98.0934,65892.0
2021-12-27 11:05:00,112.66,112.67,112.61,112.66,45247.0,98.1109,98.1196,98.0673,98.1109,45247.0
2021-12-27 11:10:00,112.66,112.7,112.64,112.69,48348.0,98.1109,98.1457,98.0934,98.137,48348.0
2021-12-27 11:15:00,112.69,112.7,112.52,112.55,54419.0,98.137,98.1457,97.9889,98.0151,54419.0
2021-12-27 11:20:00,112.56,112.61,112.54,112.58,43444.0,98.0238,98.0673,98.0063,98.0412,43444.0
2021-12-27 11:25:00,112.58,112.67,112.56,112.66,56219.0,98.0412,98.1196,98.0238,98.1109,56219.0
2021-12-27 11:30:00,112.66,112.72,112.64,112.71,85622.0,98.1109,98.1631,98.0934,98.1544,85622.0
2021-12-27 11:35:00,112.71,112.75,112.68,112.72,117920.0,98.1544,98.1892,98.1283,98.1631,117920.0
2021-12-27 11:40:00,112.72,112.75,112.68,112.73,69893.0,98.1631,98.1892,98.1283,98.1718,69893.0
2021-12-27 11:45:00,112.73,112.76,112.71,112.74,71332.0,98.1718,98.1979,98.1544,98.1805,71332.0
2021-12-27 11:50:00,112.74,112.76,112.71,112.73,94914.0,98.1805,98.1979,98.1544,98.1718,94914.0
2021-12-27 11:55:00,112.72,112.76,112.68,112.76,96628.0,98.1631,98.1979,98.1283,98.1979,96628.0
2021-12-27 12:00:00,112.76,112.77,112.71,112.77,53437.0,98.1979,98.2066,98.1544,98.2066,53437.0
2021-12-27 12:05:00,112.76,112.8,112.74,112.79,51790.0,98.1979,98.2328,98.1805,98.2241,51790.0
2021-12-27 12:10:00,112.79,112.83,112.79,112.81,88086.0,98.2241,98.2589,98.2241,98.2415,88086.0
2021-12-27 12:15:00,112.82,112.84,112.74,112.83,78677.0,98.2502,98.2676,98.1805,98.2589,78677.0
2021-12-27 12:20:00,112.84,112.88,112.81,112.83,67739.0,98.2676,98.3024,98.2415,98.2589,67739.0
2021-12-27 12:25:00,112.84,112.85,112.8,112.82,73018.0,98.2676,98.2763,98.2328,98.2502,73018.0
2021-12-27 12:30:00,112.83,112.84,112.67,112.7,40910.0,98.2589,98.2676,98.1196,98.1457,40910.0
2021-12-27 12:35:00,112.7,112.72,112.65,112.7,77500.0,98.1457,98.1631,98.1021,98.1457,77500.0
2021-12-27 12:40:00,112.69,112.81,112.68,112.8,57174.0,98.137,98.2415,98.1283,98.2328,57174.0
2021-12-27 12:45:00,112.8,112.86,112.78,112.85,91207.0,98.2328,98.285,98.2154,98.2763,91207.0
2021-12-27 12:50:00,112.84,112.85,112.82,112.82,59950.0,98.2676,98.2763,98.2502,98.2502,59950.0
2021-12-27 12:55:00,112.82,112.84,112.77,112.79,35168.0,98.2502,98.2676,98.2066,98.2241,35168.0
2021-12-27 13:00:00,112.79,112.8,112.71,112.72,147753.0,98.2241,98.2328,98.1544,98.1631,147753.0
2021-12-27 13:05:00,112.72,112.85,112.72,112.84,124629.0,98.1631,98.2763,98.1631,98.2676,124629.0
2021-12-27 13:10:00,112.84,112.89,112.83,112.87,56987.0,98.2676,98.3111,98.2589,98.2937,56987.0
2021-12-27 13:15:00,112.87,112.89,112.85,112.85,44996.0,98.2937,98.3111,98.2763,98.2763,44996.0
2021-12-27 13:20:00,112.86,112.91,112.81,112.91,110161.0,98.285,98.3286,98.2415,98.3286,110161.0
2021-12-27 13:25:00,112.9,112.94,112.87,112.92,66050.0,98.3199,98.3547,98.2937,98.3373,66050.0
2021-12-27 13:30:00,112.92,112.94,112.85,112.91,105353.0,98.3373,98.3547,98.2763,98.3286,105353.0
2021-12-27 13:35:00,112.91,112.94,112.88,112.88,58461.0,98.3286,98.3547,98.3024,98.3024,58461.0
2021-12-27 13:40:00,112.89,112.95,112.86,112.94,122066.0,98.3111,98.3634,98.285,98.3547,122066.0
2021-12-27 13:45:00,112.94,112.96,112.92,112.95,74635.0,98.3547,98.3721,98.3373,98.3634,74635.0
2021-12-27 13:50:00,112.96,113.0,112.95,112.97,80001.0,98.3721,98.4069,98.3634,98.3808,80001.0
2021-12-27 13:55:00,112.97,112.99,112.92,112.93,78613.0,98.3808,98.3982,98.3373,98.346,78613.0
2021-12-27 14:00:00,112.94,112.97,112.9,112.97,89232.0,98.3547,98.3808,98.3199,98.3808,89232.0
2021-12-27 14:05:00,112.96,113.01,112.93,112.98,78339.0,98.3721,98.4157,98.346,98.3895,78339.0
2021-12-27 14:10:00,112.99,113.01,112.85,112.87,75090.0,98.3982,98.4157,98.2763,98.2937,75090.0
2021-12-27 14:15:00,112.86,112.92,112.83,112.91,63756.0,98.285,98.3373,98.2589,98.3286,63756.0
2021-12-27 14:20:00,112.9,112.98,112.9,112.96,43587.0,98.3199,98.3895,98.3199,98.3721,43587.0
2021-12-27 14:25:00,112.96,113.01,112.95,113.0,147026.0,98.3721,98.4157,98.3634,98.4069,147026.0
2021-12-27 14:30:00,113.0,113.06,112.97,113.06,71680.0,98.4069,98.4592,98.3808,98.4592,71680.0
2021-12-27 14:35:00,113.06,113.1,113.05,113.09,36608.0,98.4592,98.494,98.4505,98.4853,36608.0
2021-12-27 14:40:00,113.09,113.13,113.06,113.06,47457.0,98.4853,98.5202,98.4592,98.4592,47457.0
2021-12-27 14:45:00,113.05,113.07,113.01,113.01,47792.0,98.4505,98.4679,98.4157,98.4157,47792.0
2021-12-27 14:50:00,113.01,113.04,112.94,112.99,53356.0,98.4157,98.4418,98.3547,98.3982,53356.0
2021-12-27 14:55:00,112.99,113.04,112.97,113.01,57287.0,98.3982,98.4418,98.3808,98.4157,57287.0
2021-12-27 15:00:00,113.0,113.02,112.94,113.02,42419.0,98.4069,98.4244,98.3547,98.4244,42419.0
2021-12-27 15:05:00,113.03,113.03,112.95,113.02,72485.0,98.4331,98.4331,98.3634,98.4244,72485.0
2021-12-27 15:10:00,113.02,113.04,112.97,113.01,48290.0,98.4244,98.4418,98.3808,98.4157,48290.0
2021-12-27 15:15:00,113.01,113.14,112.97,113.13,45560.0,98.4157,98.5289,98.3808,98.5202,45560.0
2021-12-27 15:20:00,113.13,113.26,113.11,113.23,100380.0,98.5202,98.6334,98.5027,98.6072,100380.0
2021-12-27 15:25:00,113.23,113.33,113.21,113.33,63304.0,98.6072,98.6943,98.5898,98.6943,63304.0
2021-12-27 15:30:00,113.33,113.53,113.32,113.48,67262.0,98.6943,98.8685,98.6856,98.825,67262.0
2021-12-27 15:35:00,113.47,113.52,113.4,113.51,89177.0,98.8162,98.8598,98.7553,98.8511,89177.0
2021-12-27 15:40:00,113.52,113.58,113.49,113.52,113268.0,98.8598,98.912,98.8337,98.8598,113268.0
2021-12-27 15:45:00,113.52,113.72,113.51,113.71,145865.0,98.8598,99.034,98.8511,99.0253,145865.0
2021-12-27 15:50:00,113.71,113.84,113.71,113.79,301778.0,99.0253,99.1385,99.0253,99.0949,301778.0
2021-12-27 15:55:00,113.79,114.02,113.75,113.99,428567.0,99.0949,99.2952,99.0601,99.2691,428567.0
2021-12-28 09:30:00,113.76,113.98,113.67,113.68,123836.0,99.0688,99.2604,98.9904,98.9991,123836.0
2021-12-28 09:35:00,113.68,114.09,113.67,114.04,99393.0,98.9991,99.3562,98.9904,99.3126,99393.0
2021-12-28 09:40:00,114.04,114.1,113.92,114.01,44492.0,99.3126,99.3649,99.2081,99.2865,44492.0
2021-12-28 09:45:00,114.02,114.04,113.89,113.96,26034.0,99.2952,99.3126,99.182,99.243,26034.0
2021-12-28 09:50:00,113.95,114.1,113.92,114.08,60025.0,99.2343,99.3649,99.2081,99.3475,60025.0
2021-12-28 09:55:00,114.07,114.29,114.03,114.27,104078.0,99.3388,99.5304,99.3039,99.5129,104078.0
2021-12-28 10:00:00,114.27,114.51,114.25,114.42,55188.0,99.5129,99.7219,99.4955,99.6436,55188.0
2021-12-28 10:05:00,114.43,114.43,114.11,114.12,36843.0,99.6523,99.6523,99.3736,99.3823,36843.0
2021-12-28 10:10:00,114.12,114.26,114.03,114.26,25928.0,99.3823,99.5042,99.3039,99.5042,25928.0
2021-12-28 10:15:00,114.25,114.27,114.11,114.11,43666.0,99.4955,99.5129,99.3736,99.3736,43666.0
2021-12-28 10:20:00,114.12,114.29,114.12,114.21,25308.0,99.3823,99.5304,99.3823,99.4607,25308.0
2021-12-28 10:25:00,114.22,114.22,114.13,114.16,20141.0,99.4694,99.4694,99.391,99.4171,20141.0
2021-12-28 10:30:00,114.16,114.21,114.12,114.17,28018.0,99.4171,99.4607,99.3823,99.4258,28018.0
2021-12-28 10:35:00,114.17,114.17,114.01,114.03,22415.0,99.4258,99.4258,99.2865,99.3039,22415.0
2021-12-28 10:40:00,114.04,114.16,114.04,114.14,27201.0,99.3126,99.4171,99.3126,99.3997,27201.0
2021-12-28 10:45:00,114.14,114.26,114.13,114.23,25931.0,99.3997,99.5042,99.391,99.4781,25931.0
2021-12-28 10:50:00,114.23,114.27,114.13,114.18,34199.0,99.4781,99.5129,99.391,99.4346,34199.0
2021-12-28 10:55:00,114.19,114.22,114.06,114.13,18476.0,99.4433,99.4694,99.3301,99.391,18476.0
2021-12-28 11:00:00,114.11,114.14,114.07,114.08,15596.0,99.3736,99.3997,99.3388,99.3475,15596.0
2021-12-28 11:05:00,114.06,114.15,114.05,114.11,20961.0,99.3301,99.4084,99.3213,99.3736,20961.0
2021-12-28 11:10:00,114.1,114.18,114.1,114.16,29401.0,99.3649,99.4346,99.3649,99.4171,29401.0
2021-12-28 11:15:00,114.16,114.16,114.08,114.12,16238.0,99.4171,99.4171,99.3475,99.3823,16238.0
2021-12-28 11:20:00,114.12,114.22,114.11,114.21,15242.0,99.3823,99.4694,99.3736,99.4607,15242.0
2021-12-28 11:25:00,114.21,114.23,114.18,114.21,19271.0,99.4607,99.4781,99.4346,99.4607,19271.0
2021-12-28 11:30:00,114.23,114.24,114.11,114.2,20371.0,99.4781,99.4868,99.3736,99.452,20371.0
2021-12-28 11:35:00,114.19,114.27,114.18,114.21,32351.0,99.4433,99.5129,99.4346,99.4607,32351.0
2021-12-28 11:40:00,114.22,114.29,114.18,114.28,22189.0,99.4694,99.5304,99.4346,99.5216,22189.0
2021-12-28 11:45:00,114.27,114.35,114.21,114.34,24400.0,99.5129,99.5826,99.4607,99.5739,24400.0
2021-12-28 11:50:00,114.34,114.42,114.33,114.4,25046.0,99.5739,99.6436,99.5652,99.6261,25046.0
2021-12-28 11:55:00,114.4,114.49,114.38,114.47,25949.0,99.6261,99.7045,99.6087,99.6871,25949.0
2021-12-28 12:00:00,114.48,114.48,114.44,114.44,13839.0,99.6958,99.6958,99.661,99.661,13839.0
2021-12-28 12:05:00,114.44,114.52,114.43,114.47,44150.0,99.661,99.7306,99.6523,99.6871,44150.0
2021-12-28 12:10:00,114.46,114.48,114.43,114.46,17607.0,99.6784,99.6958,99.6523,99.6784,17607.0
2021-12-28 12:15:00,114.45,114.45,114.39,114.4,17636.0,99.6697,99.6697,99.6174,99.6261,17636.0
2021-12-28 12:20:00,114.41,114.46,114.38,114.42,22776.0,99.6349,99.6784,99.6087,99.6436,22776.0
2021-12-28 12:25:00,114.42,114.42,114.27,114.27,30595.0,99.6436,99.6436,99.5129,99.5129,30595.0
2021-12-28 12:30:00,114.28,114.32,114.13,114.14,27941.0,99.5216,99.5565,99.391,99.3997,27941.0
2021-12-28 12:35:00,114.16,114.27,114.16,114.26,11859.0,99.4171,99.5129,99.4171,99.5042,11859.0
2021-12-28 12:40:00,114.26,114.28,114.22,114.28,17176.0,99.5042,99.5216,99.4694,99.5216,17176.0
2021-12-28 12:45:00,114.28,114.28,114.22,114.24,17594.0,99.5216,99.5216,99.4694,99.4868,17594.0
2021-12-28 12:50:00,114.23,114.25,114.16,114.17,14672.0,99.4781,99.4955,99.4171,99.4258,14672.0
2021-12-28 12:55:00,114.17,114.2,114.16,114.18,16092.0,99.4258,99.452,99.4171,99.4346,16092.0
2021-12-28 13:00:00,114.19,114.29,114.17,114.28,11336.0,99.4433,99.5304,99.4258,99.5216,11336.0
2021-12-28 13:05:00,114.28,114.33,114.25,114.32,22086.0,99.5216,99.5652,99.4955,99.5565,22086.0
2021-12-28 13:10:00,114.32,114.34,114.28,114.31,13204.0,99.5565,99.5739,99.5216,99.5478,13204.0
2021-12-28 13:15:00,114.3,114.34,114.29,114.31,9538.0,99.5391,99.5739,99.5304,99.5478,9538.0
2021-12-28 13:20:00,114.31,114.32,114.25,114.32,53146.0,99.5478,99.5565,99.4955,99.5565,53146.0
2021-12-28 13:25:00,114.32,114.34,114.29,114.29,17435.0,99.5565,99.5739,99.5304,99.5304,17435.0
2021-12-28 13:30:00,114.29,114.3,114.26,114.27,18199.0,99.5304,99.5391,99.5042,99.5129,18199.0
2021-12-28 13:35:00,114.26,114.28,114.19,114.2,12989.0,99.5042,99.5216,99.4433,99.452,12989.0
2021-12-28 13:40:00,114.19,114.26,114.17,114.2,18174.0,99.4433,99.5042,99.4258,99.452,18174.0
2021-12-28 13:45:00,114.21,114.27,114.2,114.27,21784.0,99.4607,99.5129,99.452,99.5129,21784.0
2021-12-28 13:50:00,114.28,114.33,114.27,114.32,17822.0,99.5216,99.5652,99.5129,99.5565,17822.0
2021-12-28 13:55:00,114.33,114.39,114.31,114.39,51284.0,99.5652,99.6174,99.5478,99.6174,51284.0
2021-12-28 14:00:00,114.39,114.39,114.25,114.25,44858.0,99.6174,99.6174,99.4955,99.4955,44858.0
2021-12-28 14:05:00,114.25,114.3,114.23,114.24,15748.0,99.4955,99.5391,99.4781,99.4868,15748.0
2021-12-28 14:10:00,114.23,114.24,114.19,114.2,17171.0,99.4781,99.4868,99.4433,99.452,17171.0
2021-12-28 14:15:00,114.21,114.28,114.18,114.27,20673.0,99.4607,99.5216,99.4346,99.5129,20673.0
2021-12-28 14:20:00,114.29,114.32,114.26,114.28,14067.0,99.5304,99.5565,99.5042,99.5216,14067.0
2021-12-28 14:25:00,114.29,114.29,114.22,114.24,14177.0,99.5304,99.5304,99.4694,99.4868,14177.0
2021-12-28 14:30:00,114.23,114.27,114.22,114.25,17876.0,99.4781,99.5129,99.4694,99.4955,17876.0
2021-12-28 14:35:00,114.25,114.28,114.21,114.26,20273.0,99.4955,99.5216,99.4607,99.5042,20273.0
2021-12-28 14:40:00,114.27,114.31,114.24,114.29,16009.0,99.5129,99.5478,99.4868,99.5304,16009.0
2021-12-28 14:45:00,114.28,114.34,114.24,114.33,17709.0,99.5216,99.5739,99.4868,99.5652,17709.0
2021-12-28 14:50:00,114.32,114.36,114.27,114.31,20059.0,99.5565,99.5913,99.5129,99.5478,20059.0
2021-12-28 14:55:00,114.32,114.36,114.26,114.35,19496.0,99.5565,99.5913,99.5042,99.5826,19496.0
2021-12-28 15:00:00,114.36,114.44,114.32,114.42,26465.0,99.5913,99.661,99.5565,99.6436,26465.0
2021-12-28 15:05:00,114.42,114.47,114.39,114.42,31267.0,99.6436,99.6871,99.6174,99.6436,31267.0
2021-12-28 15:10:00,114.42,114.47,114.35,114.47,47536.0,99.6436,99.6871,99.5826,99.6871,47536.0
2021-12-28 15:15:00,114.47,114.5,114.36,114.4,31635.0,99.6871,99.7132,99.5913,99.6261,31635.0
2021-12-28 15:20:00,114.39,114.45,114.36,114.42,43119.0,99.6174,99.6697,99.5913,99.6436,43119.0
2021-12-28 15:25:00,114.41,114.49,114.4,114.49,59569.0,99.6349,99.7045,99.6261,99.7045,59569.0
2021-12-28 15:30:00,114.48,114.54,114.32,114.45,77494.0,99.6958,99.7481,99.5565,99.6697,77494.0
2021-12-28 15:35:00,114.45,114.47,114.27,114.3,53842.0,99.6697,99.6871,99.5129,99.5391,53842.0
2021-12-28 15:40:00,114.3,114.45,114.29,114.33,67845.0,99.5391,99.6697,99.5304,99.5652,67845.0
2021-12-28 15:45:00,114.33,114.5,114.32,114.5,172002.0,99.5652,99.7132,99.5565,99.7132,172002.0
2021-12-28 15:50:00,114.49,114.5,114.21,114.29,144991.0,99.7045,99.7132,99.4607,99.5304,144991.0
2021-12-28 15:55:00,114.29,114.43,114.29,114.41,149086.0,99.5304,99.6523,99.5304,99.6349,149086.0
2021-12-29 09:30:00,114.65,114.65,114.05,114.31,141131.0,99.8439,99.8439,99.3213,99.5478,141131.0
2021-12-29 09:35:00,114.31,114.43,114.28,114.4,65670.0,99.5478,99.6523,99.5216,99.6261,65670.0
2021-12-29 09:40:00,114.42,114.47,114.24,114.24,32144.0,99.6436,99.6871,99.4868,99.4868,32144.0
2021-12-29 09:45:00,114.26,114.26,114.08,114.1,45328.0,99.5042,99.5042,99.3475,99.3649,45328.0
2021-12-29 09:50:00,114.09,114.31,114.08,114.27,32724.0,99.3562,99.5478,99.3475,99.5129,32724.0
2021-12-29 09:55:00,114.28,114.37,114.26,114.29,30791.0,99.5216,99.6,99.5042,99.5304,30791.0
2021-12-29 10:00:00,114.3,114.3,114.17,114.2,34194.0,99.5391,99.5391,99.4258,99.452,34194.0
2021-12-29 10:05:00,114.19,114.35,114.18,114.32,23600.0,99.4433,99.5826,99.4346,99.5565,23600.0
2021-12-29 10:10:00,114.32,114.34,114.13,114.23,47259.0,99.5565,99.5739,99.391,99.4781,47259.0
2021-12-29 10:15:00,114.24,114.4,114.19,114.38,51314.0,99.4868,99.6261,99.4433,99.6087,51314.0
2021-12-29 10:20:00,114.38,114.42,114.28,114.31,33698.0,99.6087,99.6436,99.5216,99.5478,33698.0
2021-12-29 10:25:00,114.3,114.34,114.18,114.21,37818.0,99.5391,99.5739,99.4346,99.4607,37818.0
2021-12-29 10:30:00,114.21,114.34,114.2,114.32,51679.0,99.4607,99.5739,99.452,99.5565,51679.0
2021-12-29 10:35:00,114.33,114.37,114.29,114.36,21800.0,99.5652,99.6,99.5304,99.5913,21800.0
2021-12-29 10:40:00,114.37,114.43,114.34,114.43,32592.0,99.6,99.6523,99.5739,99.6523,32592.0
2021-12-29 10:45:00,114.43,114.48,114.37,114.41,21778.0,99.6523,99.6958,99.6,99.6349,21778.0
2021-12-29 10:50:00,114.42,114.45,114.36,114.45,11934.0,99.6436,99.6697,99.5913,99.6697,11934.0
2021-12-29 10:55:00,114.45,114.53,114.44,114.47,44264.0,99.6697,99.7394,99.661,99.6871,44264.0
2021-12-29 11:00:00,114.47,114.52,114.44,114.46,31437.0,99.6871,99.7306,99.661,99.6784,31437.0
2021-12-29 11:05:00,114.46,114.49,114.42,114.45,21533.0,99.6784,99.7045,99.6436,99.6697,21533.0
2021-12-29 11:10:00,114.46,114.51,114.43,114.5,36871.0,99.6784,99.7219,99.6523,99.7132,36871.0
2021-12-29 11:15:00,114.47,114.55,114.47,114.53,21871.0,99.6871,99.7568,99.6871,99.7394,21871.0
2021-12-29 11:20:00,114.53,114.61,114.51,114.52,22922.0,99.7394,99.809,99.7219,99.7306,22922.0
2021-12-29 11:25:00,114.52,114.6,114.51,114.54,21373.0,99.7306,99.8003,99.7219,99.7481,21373.0
2021-12-29 11:30:00,114.55,114.64,114.52,114.64,22422.0,99.7568,99.8352,99.7306,99.8352,22422.0
2021-12-29 11:35:00,114.64,114.69,114.63,114.63,15110.0,99.8352,99.8787,99.8264,99.8264,15110.0
2021-12-29 11:40:00,114.64,114.73,114.6,114.72,20413.0,99.8352,99.9135,99.8003,99.9048,20413.0
2021-12-29 11:45:00,114.72,114.79,114.71,114.79,15842.0,99.9048,99.9658,99.8961,99.9658,15842.0
2021-12-29 11:50:00,114.79,114.82,114.76,114.78,24625.0,99.9658,99.9919,99.9397,99.9571,24625.0
2021-12-29 11:55:00,114.78,114.79,114.73,114.75,22233.0,99.9571,99.9658,99.9135,99.9309,22233.0
2021-12-29 12:00:00,114.74,114.74,114.68,114.69,17471.0,99.9222,99.9222,99.87,99.8787,17471.0
2021-12-29 12:05:00,114.69,114.76,114.65,114.67,27187.0,99.8787,99.9397,99.8439,99.8613,27187.0
2021-12-29 12:10:00,114.67,114.75,114.66,114.71,21526.0,99.8613,99.9309,99.8526,99.8961,21526.0
2021-12-29 12:15:00,114.71,114.75,114.68,114.75,30338.0,99.8961,99.9309,99.87,99.9309,30338.0
2021-12-29 12:20:00,114.76,114.79,114.76,114.77,19589.0,99.9397,99.9658,99.9397,99.9484,19589.0
2021-12-29 12:25:00,114.76,114.79,114.72,114.77,22851.0,99.9397,99.9658,99.9048,99.9484,22851.0
2021-12-29 12:30:00,114.78,114.83,114.77,114.82,20117.0,99.9571,100.0006,99.9484,99.9919,20117.0
2021-12-29 12:35:00,114.82,114.85,114.77,114.83,21389.0,99.9919,100.018,99.9484,100.0006,21389.0
2021-12-29 12:40:00,114.83,114.84,114.78,114.78,16809.0,100.0006,100.0093,99.9571,99.9571,16809.0
2021-12-29 12:45:00,114.78,114.81,114.76,114.8,21200.0,99.9571,99.9832,99.9397,99.9745,21200.0
2021-12-29 12:50:00,114.8,114.81,114.76,114.8,16452.0,99.9745,99.9832,99.9397,99.9745,16452.0
2021-12-29 12:55:00,114.8,114.81,114.78,114.79,15061.0,99.9745,99.9832,99.9571,99.9658,15061.0
2021-12-29 13:00:00,114.8,114.87,114.79,114.87,24263.0,99.9745,100.0354,99.9658,100.0354,24263.0
2021-12-29 13:05:00,114.87,114.89,114.84,114.86,16585.0,100.0354,100.0529,100.0093,100.0267,16585.0
2021-12-29 13:10:00,114.87,114.92,114.85,114.91,31823.0,100.0354,100.079,100.018,100.0703,31823.0
2021-12-29 13:15:00,114.91,114.96,114.88,114.95,17972.0,100.0703,100.1138,100.0442,100.1051,17972.0
2021-12-29 13:20:00,114.94,114.98,114.89,114.89,17602.0,100.0964,100.1312,100.0529,100.0529,17602.0
2021-12-29 13:25:00,114.88,114.93,114.87,114.92,15380.0,100.0442,100.0877,100.0354,100.079,15380.0
2021-12-29 13:30:00,114.92,114.96,114.91,114.93,14627.0,100.079,100.1138,100.0703,100.0877,14627.0
2021-12-29 13:35:00,114.94,114.94,114.89,114.94,9319.0,100.0964,100.0964,100.0529,100.0964,9319.0
2021-12-29 13:40:00,114.95,115.0,114.92,114.93,20877.0,100.1051,100.1487,100.079,100.0877,20877.0
2021-12-29 13:45:00,114.93,115.01,114.93,114.98,15613.0,100.0877,100.1574,100.0877,100.1312,15613.0
2021-12-29 13:50:00,114.99,115.02,114.98,115.01,18049.0,100.14,100.1661,100.1312,100.1574,18049.0
2021-12-29 13:55:00,115.02,115.1,115.01,115.09,23638.0,100.1661,100.2357,100.1574,100.227,23638.0
2021-12-29 14:00:00,115.08,115.09,115.06,115.07,36538.0,100.2183,100.227,100.2009,100.2096,36538.0
2021-12-29 14:05:00,115.07,115.12,115.06,115.06,49655.0,100.2096,100.2532,100.2009,100.2009,49655.0
2021-12-29 14:10:00,115.07,115.09,115.03,115.06,24401.0,100.2096,100.227,100.1748,100.2009,24401.0
2021-12-29 14:15:00,115.05,115.11,115.05,115.1,11604.0,100.1922,100.2445,100.1922,100.2357,11604.0
2021-12-29 14:20:00,115.1,115.11,115.06,115.08,16032.0,100.2357,100.2445,100.2009,100.2183,16032.0
2021-12-29 14:25:00,115.09,115.1,115.01,115.02,60540.0,100.227,100.2357,100.1574,100.1661,60540.0
2021-12-29 14:30:00,115.02,115.07,115.01,115.04,26466.0,100.1661,100.2096,100.1574,100.1835,26466.0
2021-12-29 14:35:00,115.03,115.08,115.0,115.05,26691.0,100.1748,100.2183,100.1487,100.1922,26691.0
2021-12-29 14:40:00,115.06,115.09,115.02,115.06,49365.0,100.2009,100.227,100.1661,100.2009,49365.0
2021-12-29 14:45:00,115.07,115.09,115.03,115.04,29456.0,100.2096,100.227,100.1748,100.1835,29456.0
2021-12-29 14:50:00,115.04,115.05,114.98,114.98,38115.0,100.1835,100.1922,100.1312,100.1312,38115.0
2021-12-29 14:55:00,114.98,115.01,114.97,115.0,38527.0,100.1312,100.1574,100.1225,100.1487,38527.0
2021-12-29 15:00:00,114.98,115.01,114.95,114.99,35045.0,100.1312,100.1574,100.1051,100.14,35045.0
2021-12-29 15:05:00,114.98,115.0,114.91,114.97,34617.0,100.1312,100.1487,100.0703,100.1225,34617.0
2021-12-29 15:10:00,114.97,115.01,114.94,114.95,24498.0,100.1225,100.1574,100.0964,100.1051,24498.0
2021-12-29 15:15:00,114.96,115.04,114.92,115.03,42620.0,100.1138,100.1835,100.079,100.1748,42620.0
2021-12-29 15:20:00,115.03,115.13,115.03,115.11,65386.0,100.1748,100.2619,100.1748,100.2445,65386.0
2021-12-29 15:25:00,115.11,115.22,115.1,115.18,57999.0,100.2445,100.3402,100.2357,100.3054,57999.0
2021-12-29 15:30:00,115.18,115.29,115.17,115.28,68373.0,100.3054,100.4012,100.2967,100.3925,68373.0
2021-12-29 15:35:00,115.28,115.28,115.15,115.16,62186.0,100.3925,100.3925,100.2793,100.288,62186.0
2021-12-29 15:40:00,115.17,115.26,115.16,115.2,90344.0,100.2967,100.3751,100.288,100.3228,90344.0
2021-12-29 15:45:00,115.19,115.4,115.19,115.39,73528.0,100.3141,100.497,100.3141,100.4883,73528.0
2021-12-29 15:50:00,115.39,115.44,115.23,115.24,241413.0,100.4883,100.5318,100.349,100.3577,241413.0
2021-12-29 15:55:00,115.24,115.26,115.13,115.17,236044.0,100.3577,100.3751,100.2619,100.2967,236044.0
2021-12-30 09:30:00,115.27,115.57,115.24,115.41,141030.0,100.3838,100.645,100.3577,100.5057,141030.0
2021-12-30 09:35:00,115.41,115.65,115.4,115.55,49547.0,100.5057,100.7147,100.497,100.6276,49547.0
2021-12-30 09:40:00,115.54,115.65,115.49,115.56,39526.0,100.6189,100.7147,100.5754,100.6363,39526.0
2021-12-30 09:45:00,115.54,115.62,115.41,115.52,34821.0,100.6189,100.6886,100.5057,100.6015,34821.0
2021-12-30 09:50:00,115.52,115.56,115.45,115.49,41905.0,100.6015,100.6363,100.5405,100.5754,41905.0
2021-12-30 09:55:00,115.48,115.49,115.4,115.41,51260.0,100.5667,100.5754,100.497,100.5057,51260.0
2021-12-30 10:00:00,115.39,115.46,115.33,115.35,42292.0,100.4883,100.5493,100.436,100.4535,42292.0
2021-12-30 10:05:00,115.36,115.47,115.36,115.4,27588.0,100.4622,100.558,100.4622,100.497,27588.0
2021-12-30 10:10:00,115.4,115.5,115.35,115.5,27458.0,100.497,100.5841,100.4535,100.5841,27458.0
2021-12-30 10:15:00,115.49,115.6,115.49,115.56,36459.0,100.5754,100.6712,100.5754,100.6363,36459.0
2021-12-30 10:20:00,115.57,115.61,115.49,115.58,24051.0,100.645,100.6799,100.5754,100.6538,24051.0
2021-12-30 10:25:00,115.57,115.64,115.54,115.57,41909.0,100.645,100.706,100.6189,100.645,41909.0
2021-12-30 10:30:00,115.57,115.65,115.5,115.56,18320.0,100.645,100.7147,100.5841,100.6363,18320.0
2021-12-30 10:35:00,115.58,115.61,115.55,115.59,18862.0,100.6538,100.6799,100.6276,100.6625,18862.0
2021-12-30 10:40:00,115.6,115.61,115.52,115.57,19102.0,100.6712,100.6799,100.6015,100.645,19102.0
2021-12-30 10:45:00,115.58,115.61,115.54,115.54,9904.0,100.6538,100.6799,100.6189,100.6189,9904.0
2021-12-30 10:50:00,115.54,115.65,115.53,115.57,24280.0,100.6189,100.7147,100.6102,100.645,24280.0
2021-12-30 10:55:00,115.57,115.62,115.54,115.59,19779.0,100.645,100.6886,100.6189,100.6625,19779.0
2021-12-30 11:00:00,115.59,115.69,115.58,115.65,25438.0,100.6625,100.7496,100.6538,100.7147,25438.0
2021-12-30 11:05:00,115.65,115.81,115.64,115.81,189025.0,100.7147,100.8541,100.706,100.8541,189025.0
2021-12-30 11:10:00,115.81,115.87,115.77,115.84,36616.0,100.8541,100.9063,100.8192,100.8802,36616.0
2021-12-30 11:15:00,115.84,115.9,115.83,115.87,28754.0,100.8802,100.9324,100.8715,100.9063,28754.0
2021-12-30 11:20:00,115.86,115.87,115.81,115.84,23919.0,100.8976,100.9063,100.8541,100.8802,23919.0
2021-12-30 11:25:00,115.83,115.85,115.77,115.81,39896.0,100.8715,100.8889,100.8192,100.8541,39896.0
2021-12-30 11:30:00,115.8,115.82,115.76,115.76,23387.0,100.8453,100.8628,100.8105,100.8105,23387.0
2021-12-30 11:35:00,115.77,115.79,115.72,115.72,17162.0,100.8192,100.8366,100.7757,100.7757,17162.0
2021-12-30 11:40:00,115.73,115.73,115.67,115.72,16290.0,100.7844,100.7844,100.7321,100.7757,16290.0
2021-12-30 11:45:00,115.7,115.71,115.56,115.58,30120.0,100.7583,100.767,100.6363,100.6538,30120.0
2021-12-30 11:50:00,115.58,115.58,115.5,115.54,20613.0,100.6538,100.6538,100.5841,100.6189,20613.0
2021-12-30 11:55:00,115.54,115.58,115.5,115.54,55769.0,100.6189,100.6538,100.5841,100.6189,55769.0
2021-12-30 12:00:00,115.54,115.57,115.51,115.57,18515.0,100.6189,100.645,100.5928,100.645,18515.0
2021-12-30 12:05:00,115.57,115.59,115.47,115.48,20088.0,100.645,100.6625,100.558,100.5667,20088.0
2021-12-30 12:10:00,115.48,115.49,115.39,115.4,18902.0,100.5667,100.5754,100.4883,100.497,18902.0
2021-12-30 12:15:00,115.42,115.46,115.4,115.41,18815.0,100.5144,100.5493,100.497,100.5057,18815.0
2021-12-30 12:20:00,115.41,115.46,115.39,115.44,18009.0,100.5057,100.5493,100.4883,100.5318,18009.0
2021-12-30 12:25:00,115.45,115.52,115.45,115.51,19125.0,100.5405,100.6015,100.5405,100.5928,19125.0
2021-12-30 12:30:00,115.52,115.56,115.48,115.55,16271.0,100.6015,100.6363,100.5667,100.6276,16271.0
2021-12-30 12:35:00,115.54,115.58,115.49,115.57,25099.0,100.6189,100.6538,100.5754,100.645,25099.0
2021-12-30 12:40:00,115.55,115.61,115.52,115.61,25436.0,100.6276,100.6799,100.6015,100.6799,25436.0
2021-12-30 12:45:00,115.61,115.64,115.56,115.58,30466.0,100.6799,100.706,100.6363,100.6538,30466.0
2021-12-30 12:50:00,115.57,115.6,115.55,115.59,19656.0,100.645,100.6712,100.6276,100.6625,19656.0
2021-12-30 12:55:00,115.57,115.63,115.55,115.63,37348.0,100.645,100.6973,100.6276,100.6973,37348.0
2021-12-30 13:00:00,115.64,115.69,115.6,115.68,22095.0,100.706,100.7496,100.6712,100.7408,22095.0
2021-12-30 13:05:00,115.68,115.69,115.62,115.64,37232.0,100.7408,100.7496,100.6886,100.706,37232.0
2021-12-30 13:10:00,115.64,115.69,115.61,115.69,21906.0,100.706,100.7496,100.6799,100.7496,21906.0
2021-12-30 13:15:00,115.69,115.71,115.66,115.69,20724.0,100.7496,100.767,100.7234,100.7496,20724.0
2021-12-30 13:20:00,115.69,115.75,115.68,115.73,17501.0,100.7496,100.8018,100.7408,100.7844,17501.0
2021-12-30 13:25:00,115.73,115.75,115.71,115.75,22770.0,100.7844,100.8018,100.767,100.8018,22770.0
2021-12-30 13:30:00,115.75,115.79,115.74,115.79,19432.0,100.8018,100.8366,100.7931,100.8366,19432.0
2021-12-30 13:35:00,115.79,115.79,115.74,115.76,20856.0,100.8366,100.8366,100.7931,100.8105,20856.0
2021-12-30 13:40:00,115.77,115.85,115.75,115.84,21988.0,100.8192,100.8889,100.8018,100.8802,21988.0
2021-12-30 13:45:00,115.84,115.94,115.84,115.93,25184.0,100.8802,100.9673,100.8802,100.9586,25184.0
2021-12-30 13:50:00,115.93,115.98,115.92,115.97,28357.0,100.9586,101.0021,100.9498,100.9934,28357.0
2021-12-30 13:55:00,115.96,116.0,115.94,115.96,48546.0,100.9847,101.0195,100.9673,100.9847,48546.0
2021-12-30 14:00:00,115.96,116.05,115.94,115.99,41884.0,100.9847,101.0631,100.9673,101.0108,41884.0
2021-12-30 14:05:00,115.99,116.09,115.98,116.05,96566.0,101.0108,101.0979,101.0021,101.0631,96566.0
2021-12-30 14:10:00,116.06,116.06,116.0,116.02,28425.0,101.0718,101.0718,101.0195,101.0369,28425.0
2021-12-30 14:15:00,116.02,116.11,116.01,116.07,41949.0,101.0369,101.1153,101.0282,101.0805,41949.0
2021-12-30 14:20:00,116.06,116.06,115.97,116.02,28955.0,101.0718,101.0718,100.9934,101.0369,28955.0
2021-12-30 14:25:00,116.02,116.09,116.02,116.07,26755.0,101.0369,101.0979,101.0369,101.0805,26755.0
2021-12-30 14:30:00,116.06,116.1,116.03,116.08,32670.0,101.0718,101.1066,101.0456,101.0892,32670.0
2021-12-30 14:35:00,116.09,116.1,116.05,116.09,19692.0,101.0979,101.1066,101.0631,101.0979,19692.0
2021-12-30 14:40:00,116.09,116.16,116.05,116.12,43948.0,101.0979,101.1589,101.0631,101.124,43948.0
2021-12-30 14:45:00,116.12,116.17,116.09,116.1,21307.0,101.124,101.1676,101.0979,101.1066,21307.0
2021-12-30 14:50:00,116.11,116.15,116.09,116.11,23937.0,101.1153,101.1501,101.0979,101.1153,23937.0
2021-12-30 14:55:00,116.11,116.15,116.1,116.11,22001.0,101.1153,101.1501,101.1066,101.1153,22001.0
2021-12-30 15:00:00,116.11,116.12,116.0,116.02,17890.0,101.1153,101.124,101.0195,101.0369,17890.0
2021-12-30 15:05:00,116.02,116.05,115.99,115.99,20437.0,101.0369,101.0631,101.0108,101.0108,20437.0
2021-12-30 15:10:00,115.98,116.11,115.98,116.11,31096.0,101.0021,101.1153,101.0021,101.1153,31096.0
2021-12-30 15:15:00,116.11,116.12,116.04,116.1,50037.0,101.1153,101.124,101.0544,101.1066,50037.0
2021-12-30 15:20:00,116.11,116.12,115.95,115.96,59650.0,101.1153,101.124,100.976,100.9847,59650.0
2021-12-30 15:25:00,115.96,116.05,115.93,116.01,48217.0,100.9847,101.0631,100.9586,101.0282,48217.0
2021-12-30 15:30:00,116.01,116.05,115.9,115.96,64379.0,101.0282,101.0631,100.9324,100.9847,64379.0
2021-12-30 15:35:00,115.96,115.99,115.87,115.97,54054.0,100.9847,101.0108,100.9063,100.9934,54054.0
2021-12-30 15:40:00,115.97,115.98,115.79,115.8,53980.0,100.9934,101.0021,100.8366,100.8453,53980.0
2021-12-30 15:45:00,115.8,115.9,115.65,115.71,118487.0,100.8453,100.9324,100.7147,100.767,118487.0
2021-12-30 15:50:00,115.7,115.78,115.53,115.7,123385.0,100.7583,100.8279,100.6102,100.7583,123385.0
2021-12-30 15:55:00,115.71,115.77,115.58,115.69,245016.0,100.767,100.8192,100.6538,100.7496,245016.0
2021-12-31 09:30:00,115.7,115.92,115.65,115.91,161817.0,100.7583,100.9498,100.7147,100.9411,161817.0
2021-12-31 09:35:00,115.92,116.01,115.89,115.96,94890.0,100.9498,101.0282,100.9237,100.9847,94890.0
2021-12-31 09:40:00,115.95,116.1,115.84,115.88,77233.0,100.976,101.1066,100.8802,100.915,77233.0
2021-12-31 09:45:00,115.89,116.03,115.82,116.0,32406.0,100.9237,101.0456,100.8628,101.0195,32406.0
2021-12-31 09:50:00,115.98,116.04,115.9,115.9,25993.0,101.0021,101.0544,100.9324,100.9324,25993.0
2021-12-31 09:55:00,115.89,115.99,115.84,115.89,50807.0,100.9237,101.0108,100.8802,100.9237,50807.0
2021-12-31 10:00:00,115.91,116.17,115.89,116.17,76857.0,100.9411,101.1676,100.9237,101.1676,76857.0
2021-12-31 10:05:00,116.18,116.23,116.14,116.17,40824.0,101.1763,101.2198,101.1414,101.1676,40824.0
2021-12-31 10:10:00,116.15,116.22,116.13,116.16,38636.0,101.1501,101.2111,101.1327,101.1589,38636.0
2021-12-31 10:15:00,116.16,116.22,116.11,116.13,34883.0,101.1589,101.2111,101.1153,101.1327,34883.0
2021-12-31 10:20:00,116.1,116.17,116.09,116.15,31491.0,101.1066,101.1676,101.0979,101.1501,31491.0
2021-12-31 10:25:00,116.14,116.19,116.11,116.16,47043.0,101.1414,101.185,101.1153,101.1589,47043.0
2021-12-31 10:30:00,116.16,116.18,116.03,116.05,54448.0,101.1589,101.1763,101.0456,101.0631,54448.0
2021-12-31 10:35:00,116.05,116.11,116.0,116.06,53085.0,101.0631,101.1153,101.0195,101.0718,53085.0
2021-12-31 10:40:00,116.06,116.08,116.0,116.05,54663.0,101.0718,101.0892,101.0195,101.0631,54663.0
2021-12-31 10:45:00,116.07,116.09,116.01,116.09,60771.0,101.0805,101.0979,101.0282,101.0979,60771.0
2021-12-31 10:50:00,116.09,116.18,116.07,116.17,55793.0,101.0979,101.1763,101.0805,101.1676,55793.0
2021-12-31 10:55:00,116.16,116.26,116.16,116.26,50031.0,101.1589,101.2459,101.1589,101.2459,50031.0
2021-12-31 11:00:00,116.27,116.3,116.19,116.23,53388.0,101.2546,101.2808,101.185,101.2198,53388.0
2021-12-31 11:05:00,116.23,116.27,116.19,116.22,22122.0,101.2198,101.2546,101.185,101.2111,22122.0
2021-12-31 11:10:00,116.22,116.36,116.21,116.36,20908.0,101.2111,101.333,101.2024,101.333,20908.0
2021-12-31 11:15:00,116.34,116.36,116.27,116.28,22115.0,101.3156,101.333,101.2546,101.2634,22115.0
2021-12-31 11:20:00,116.28,116.29,116.17,116.19,21964.0,101.2634,101.2721,101.1676,101.185,21964.0
2021-12-31 11:25:00,116.19,116.2,116.13,116.15,33424.0,101.185,101.1937,101.1327,101.1501,33424.0
2021-12-31 11:30:00,116.15,116.22,116.13,116.21,28601.0,101.1501,101.2111,101.1327,101.2024,28601.0
2021-12-31 11:35:00,116.21,116.24,116.18,116.18,15117.0,101.2024,101.2285,101.1763,101.1763,15117.0
2021-12-31 11:40:00,116.18,116.26,116.18,116.23,18243.0,101.1763,101.2459,101.1763,101.2198,18243.0
2021-12-31 11:45:00,116.23,116.27,116.19,116.2,16828.0,101.2198,101.2546,101.185,101.1937,16828.0
2021-12-31 11:50:00,116.2,116.27,116.19,116.26,20709.0,101.1937,101.2546,101.185,101.2459,20709.0
2021-12-31 11:55:00,116.26,116.3,116.18,116.22,22283.0,101.2459,101.2808,101.1763,101.2111,22283.0
2021-12-31 12:00:00,116.22,116.24,116.19,116.2,15632.0,101.2111,101.2285,101.185,101.1937,15632.0
2021-12-31 12:05:00,116.19,116.24,116.17,116.2,14995.0,101.185,101.2285,101.1676,101.1937,14995.0
2021-12-31 12:10:00,116.2,116.25,116.18,116.21,9634.0,101.1937,101.2372,101.1763,101.2024,9634.0
2021-12-31 12:15:00,116.2,116.21,116.1,116.1,38065.0,101.1937,101.2024,101.1066,101.1066,38065.0
2021-12-31 12:20:00,116.09,116.12,116.07,116.12,18090.0,101.0979,101.124,101.0805,101.124,18090.0
2021-12-31 12:25:00,116.12,116.16,116.11,116.14,17848.0,101.124,101.1589,101.1153,101.1414,17848.0
2021-12-31 12:30:00,116.13,116.19,116.13,116.17,21544.0,101.1327,101.185,101.1327,101.1676,21544.0
2021-12-31 12:35:00,116.18,116.25,116.16,116.24,27209.0,101.1763,101.2372,101.1589,101.2285,27209.0
2021-12-31 12:40:00,116.25,116.31,116.24,116.31,39047.0,101.2372,101.2895,101.2285,101.2895,39047.0
2021-12-31 12:45:00,116.33,116.33,116.26,116.33,8787.0,101.3069,101.3069,101.2459,101.3069,8787.0
2021-12-31 12:50:00,116.34,116.4,116.34,116.39,12318.0,101.3156,101.3679,101.3156,101.3592,12318.0
2021-12-31 12:55:00,116.39,116.45,116.35,116.44,22283.0,101.3592,101.4114,101.3243,101.4027,22283.0
2021-12-31 13:00:00,116.43,116.45,116.34,116.41,16845.0,101.394,101.4114,101.3156,101.3766,16845.0
2021-12-31 13:05:00,116.41,116.47,116.4,116.46,11244.0,101.3766,101.4288,101.3679,101.4201,11244.0
2021-12-31 13:10:00,116.46,116.53,116.44,116.51,12030.0,101.4201,101.4811,101.4027,101.4637,12030.0
2021-12-31 13:15:00,116.51,116.53,116.44,116.45,24747.0,101.4637,101.4811,101.4027,101.4114,24747.0
2021-12-31 13:20:00,116.44,116.51,116.43,116.51,15436.0,101.4027,101.4637,101.394,101.4637,15436.0
2021-12-31 13:25:00,116.51,116.57,116.49,116.56,8128.0,101.4637,101.5159,101.4462,101.5072,8128.0
2021-12-31 13:30:00,116.59,116.6,116.54,116.57,18171.0,101.5333,101.542,101.4898,101.5159,18171.0
2021-12-31 13:35:00,116.56,116.58,116.5,116.51,17300.0,101.5072,101.5246,101.4549,101.4637,17300.0
2021-12-31 13:40:00,116.51,116.51,116.4,116.41,20606.0,101.4637,101.4637,101.3679,101.3766,20606.0
2021-12-31 13:45:00,116.42,116.49,116.41,116.48,19353.0,101.3853,101.4462,101.3766,101.4375,19353.0
2021-12-31 13:50:00,116.47,116.58,116.47,116.58,31384.0,101.4288,101.5246,101.4288,101.5246,31384.0
2021-12-31 13:55:00,116.58,116.64,116.57,116.59,26977.0,101.5246,101.5769,101.5159,101.5333,26977.0
2021-12-31 14:00:00,116.6,116.63,116.55,116.62,24930.0,101.542,101.5682,101.4985,101.5594,24930.0
2021-12-31 14:05:00,116.61,116.67,116.59,116.62,49191.0,101.5507,101.603,101.5333,101.5594,49191.0
2021-12-31 14:10:00,116.62,116.71,116.61,116.69,150394.0,101.5594,101.6378,101.5507,101.6204,150394.0
2021-12-31 14:15:00,116.67,116.67,116.56,116.56,21737.0,101.603,101.603,101.5072,101.5072,21737.0
2021-12-31 14:20:00,116.55,116.61,116.53,116.54,22020.0,101.4985,101.5507,101.4811,101.4898,22020.0
2021-12-31 14:25:00,116.54,116.6,116.52,116.59,19711.0,101.4898,101.542,101.4724,101.5333,19711.0
2021-12-31 14:30:00,116.59,116.65,116.57,116.59,12105.0,101.5333,101.5856,101.5159,101.5333,12105.0
2021-12-31 14:35:00,116.59,116.68,116.58,116.67,29034.0,101.5333,101.6117,101.5246,101.603,29034.0
2021-12-31 14:40:00,116.67,116.71,116.64,116.65,12941.0,101.603,101.6378,101.5769,101.5856,12941.0
2021-12-31 14:45:00,116.64,116.64,116.59,116.61,32403.0,101.5769,101.5769,101.5333,101.5507,32403.0
2021-12-31 14:50:00,116.61,116.61,116.56,116.56,24678.0,101.5507,101.5507,101.5072,101.5072,24678.0
2021-12-31 14:55:00,116.57,116.6,116.54,116.6,25457.0,101.5159,101.542,101.4898,101.542,25457.0
2021-12-31 15:00:00,116.6,116.63,116.55,116.6,45593.0,101.542,101.5682,101.4985,101.542,45593.0
2021-12-31 15:05:00,116.59,116.59,116.53,116.55,34714.0,101.5333,101.5333,101.4811,101.4985,34714.0
2021-12-31 15:10:00,116.56,116.64,116.53,116.54,27049.0,101.5072,101.5769,101.4811,101.4898,27049.0
2021-12-31 15:15:00,116.54,116.59,116.5,116.58,32548.0,101.4898,101.5333,101.4549,101.5246,32548.0
2021-12-31 15:20:00,116.57,116.57,116.49,116.51,43681.0,101.5159,101.5159,101.4462,101.4637,43681.0
2021-12-31 15:25:00,116.5,116.64,116.48,116.59,36760.0,101.4549,101.5769,101.4375,101.5333,36760.0
2021-12-31 15:30:00,116.6,116.64,116.47,116.48,48678.0,101.542,101.5769,101.4288,101.4375,48678.0
2021-12-31 15:35:00,116.49,116.54,116.44,116.51,65537.0,101.4462,101.4898,101.4027,101.4637,65537.0
2021-12-31 15:40:00,116.51,116.62,116.47,116.62,126767.0,101.4637,101.5594,101.4288,101.5594,126767.0
2021-12-31 15:45:00,116.62,116.7,116.49,116.51,128340.0,101.5594,101.6291,101.4462,101.4637,128340.0
2021-12-31 15:50:00,116.51,116.51,116.11,116.13,129041.0,101.4637,101.4637,101.1153,101.1327,129041.0
2021-12-31 15:55:00,116.13,116.13,115.93,115.96,706102.0,101.1327,101.1327,100.9586,100.9847,706102.0
2022-01-03 09:30:00,116.21,116.24,115.97,115.99,314914.0,101.2024,101.2285,100.9934,101.0108,314914.0
2022-01-03 09:35:00,116.0,116.04,115.77,115.78,134387.0,101.0195,101.0544,100.8192,100.8279,134387.0
2022-01-03 09:40:00,115.78,115.78,115.52,115.57,93919.0,100.8279,100.8279,100.6015,100.645,93919.0
2022-01-03 09:45:00,115.58,115.68,115.18,115.2,160351.0,100.6538,100.7408,100.3054,100.3228,160351.0
2022-01-03 09:50:00,115.21,115.53,115.11,115.36,202683.0,100.3315,100.6102,100.2445,100.4622,202683.0
2022-01-03 09:55:00,115.35,115.38,115.17,115.22,231030.0,100.4535,100.4796,100.2967,100.3402,231030.0
2022-01-03 10:00:00,115.24,115.4,115.18,115.25,222028.0,100.3577,100.497,100.3054,100.3664,222028.0
2022-01-03 10:05:00,115.27,115.5,115.24,115.39,96258.0,100.3838,100.5841,100.3577,100.4883,96258.0
2022-01-03 10:10:00,115.4,115.45,115.26,115.28,68718.0,100.497,100.5405,100.3751,100.3925,68718.0
2022-01-03 10:15:00,115.27,115.29,115.12,115.19,85344.0,100.3838,100.4012,100.2532,100.3141,85344.0
2022-01-03 10:20:00,115.19,115.21,115.1,115.14,51814.0,100.3141,100.3315,100.2357,100.2706,51814.0
2022-01-03 10:25:00,115.14,115.26,114.94,114.98,66229.0,100.2706,100.3751,100.0964,100.1312,66229.0
2022-01-03 10:30:00,114.99,114.99,114.4,114.44,81753.0,100.14,100.14,99.6261,99.661,81753.0
2022-01-03 10:35:00,114.44,114.51,114.2,114.33,152933.0,99.661,99.7219,99.452,99.5652,152933.0
2022-01-03 10:40:00,114.35,114.4,114.11,114.14,130933.0,99.5826,99.6261,99.3736,99.3997,130933.0
2022-01-03 10:45:00,114.15,114.29,114.05,114.23,85520.0,99.4084,99.5304,99.3213,99.4781,85520.0
2022-01-03 10:50:00,114.24,114.25,114.08,114.11,81614.0,99.4868,99.4955,99.3475,99.3736,81614.0
2022-01-03 10:55:00,114.12,114.14,113.87,113.95,156046.0,99.3823,99.3997,99.1646,99.2343,156046.0
2022-01-03 11:00:00,113.95,113.95,113.81,113.88,79254.0,99.2343,99.2343,99.1123,99.1733,79254.0
2022-01-03 11:05:00,113.87,113.91,113.66,113.66,93187.0,99.1646,99.1994,98.9817,98.9817,93187.0
2022-01-03 11:10:00,113.66,113.93,113.65,113.88,129091.0,98.9817,99.2168,98.973,99.1733,129091.0
2022-01-03 11:15:00,113.88,113.93,113.74,113.83,79049.0,99.1733,99.2168,99.0514,99.1298,79049.0
2022-01-03 11:20:00,113.82,113.93,113.79,113.81,119917.0,99.121,99.2168,99.0949,99.1123,119917.0
2022-01-03 11:25:00,113.8,113.91,113.73,113.87,74142.0,99.1036,99.1994,99.0427,99.1646,74142.0
2022-01-03 11:30:00,113.86,113.91,113.63,113.63,74131.0,99.1559,99.1994,98.9556,98.9556,74131.0
2022-01-03 11:35:00,113.63,113.73,113.45,113.71,136229.0,98.9556,99.0427,98.7988,99.0253,136229.0
2022-01-03 11:40:00,113.72,113.91,113.66,113.89,67918.0,99.034,99.1994,98.9817,99.182,67918.0
2022-01-03 11:45:00,113.89,114.01,113.88,113.91,79838.0,99.182,99.2865,99.1733,99.1994,79838.0
2022-01-03 11:50:00,113.91,113.97,113.71,113.81,66209.0,99.1994,99.2517,99.0253,99.1123,66209.0
2022-01-03 11:55:00,113.81,114.01,113.8,113.95,59270.0,99.1123,99.2865,99.1036,99.2343,59270.0
2022-01-03 12:00:00,113.95,113.99,113.88,113.94,90768.0,99.2343,99.2691,99.1733,99.2256,90768.0
2022-01-03 12:05:00,113.94,114.09,113.91,114.04,54178.0,99.2256,99.3562,99.1994,99.3126,54178.0
2022-01-03 12:10:00,114.04,114.23,113.99,114.19,50317.0,99.3126,99.4781,99.2691,99.4433,50317.0
2022-01-03 12:15:00,114.18,114.31,114.14,114.26,92514.0,99.4346,99.5478,99.3997,99.5042,92514.0
2022-01-03 12:20:00,114.27,114.38,114.27,114.37,45474.0,99.5129,99.6087,99.5129,99.6,45474.0
2022-01-03 12:25:00,114.38,114.52,114.34,114.46,45318.0,99.6087,99.7306,99.5739,99.6784,45318.0
2022-01-03 12:30:00,114.47,114.49,114.4,114.41,89525.0,99.6871,99.7045,99.6261,99.6349,89525.0
2022-01-03 12:35:00,114.41,114.47,114.34,114.39,40291.0,99.6349,99.6871,99.5739,99.6174,40291.0
2022-01-03 12:40:00,114.39,114.56,114.39,114.5,51954.0,99.6174,99.7655,99.6174,99.7132,51954.0
2022-01-03 12:45:00,114.49,114.51,114.36,114.45,31905.0,99.7045,99.7219,99.5913,99.6697,31905.0
2022-01-03 12:50:00,114.45,114.47,114.28,114.3,53591.0,99.6697,99.6871,99.5216,99.5391,53591.0
2022-01-03 12:55:00,114.31,114.33,114.17,114.18,30404.0,99.5478,99.5652,99.4258,99.4346,30404.0
2022-01-03 13:00:00,114.19,114.23,114.12,114.15,42701.0,99.4433,99.4781,99.3823,99.4084,42701.0
2022-01-03 13:05:00,114.15,114.26,114.15,114.2,41663.0,99.4084,99.5042,99.4084,99.452,41663.0
2022-01-03 13:10:00,114.2,114.27,114.18,114.23,46619.0,99.452,99.5129,99.4346,99.4781,46619.0
2022-01-03 13:15:00,114.23,114.34,114.2,114.27,37832.0,99.4781,99.5739,99.452,99.5129,37832.0
2022-01-03 13:20:00,114.28,114.41,114.28,114.37,41594.0,99.5216,99.6349,99.5216,99.6,41594.0
2022-01-03 13:25:00,114.38,114.39,114.25,114.26,30830.0,99.6087,99.6174,99.4955,99.5042,30830.0
2022-01-03 13:30:00,114.25,114.25,114.16,114.2,29799.0,99.4955,99.4955,99.4171,99.452,29799.0
2022-01-03 13:35:00,114.19,114.26,114.12,114.15,28866.0,99.4433,99.5042,99.3823,99.4084,28866.0
2022-01-03 13:40:00,114.14,114.38,114.09,114.37,47349.0,99.3997,99.6087,99.3562,99.6,47349.0
2022-01-03 13:45:00,114.37,114.47,114.35,114.44,40760.0,99.6,99.6871,99.5826,99.661,40760.0
2022-01-03 13:50:00,114.44,114.47,114.35,114.38,64058.0,99.661,99.6871,99.5826,99.6087,64058.0
2022-01-03 13:55:00,114.39,114.53,114.39,114.5,87515.0,99.6174,99.7394,99.6174,99.7132,87515.0
2022-01-03 14:00:00,114.5,114.5,114.26,114.26,41000.0,99.7132,99.7132,99.5042,99.5042,41000.0
2022-01-03 14:05:00,114.26,114.34,114.19,114.34,71789.0,99.5042,99.5739,99.4433,99.5739,71789.0
2022-01-03 14:10:00,114.33,114.39,114.31,114.35,59515.0,99.5652,99.6174,99.5478,99.5826,59515.0
2022-01-03 14:15:00,114.35,114.5,114.34,114.5,36481.0,99.5826,99.7132,99.5739,99.7132,36481.0
2022-01-03 14:20:00,114.5,114.53,114.45,114.46,47699.0,99.7132,99.7394,99.6697,99.6784,47699.0
2022-01-03 14:25:00,114.45,114.51,114.42,114.44,113676.0,99.6697,99.7219,99.6436,99.661,113676.0
2022-01-03 14:30:00,114.46,114.54,114.45,114.51,39244.0,99.6784,99.7481,99.6697,99.7219,39244.0
2022-01-03 14:35:00,114.53,114.6,114.49,114.59,59303.0,99.7394,99.8003,99.7045,99.7916,59303.0
2022-01-03 14:40:00,114.58,114.74,114.58,114.71,57676.0,99.7829,99.9222,99.7829,99.8961,57676.0
2022-01-03 14:45:00,114.71,114.76,114.65,114.7,50438.0,99.8961,99.9397,99.8439,99.8874,50438.0
2022-01-03 14:50:00,114.7,114.75,114.67,114.72,44677.0,99.8874,99.9309,99.8613,99.9048,44677.0
2022-01-03 14:55:00,114.72,114.76,114.69,114.7,68877.0,99.9048,99.9397,99.8787,99.8874,68877.0
2022-01-03 15:00:00,114.71,114.82,114.65,114.82,82045.0,99.8961,99.9919,99.8439,99.9919,82045.0
2022-01-03 15:05:00,114.81,114.84,114.68,114.7,90053.0,99.9832,100.0093,99.87,99.8874,90053.0
2022-01-03 15:10:00,114.7,114.83,114.67,114.8,70936.0,99.8874,100.0006,99.8613,99.9745,70936.0
2022-01-03 15:15:00,114.8,114.88,114.73,114.75,67218.0,99.9745,100.0442,99.9135,99.9309,67218.0
2022-01-03 15:20:00,114.76,114.88,114.75,114.8,91107.0,99.9397,100.0442,99.9309,99.9745,91107.0
2022-01-03 15:25:00,114.81,114.86,114.74,114.84,86555.0,99.9832,100.0267,99.9222,100.0093,86555.0
2022-01-03 15:30:00,114.84,114.95,114.81,114.94,129006.0,100.0093,100.1051,99.9832,100.0964,129006.0
2022-01-03 15:35:00,114.95,115.1,114.87,114.88,101673.0,100.1051,100.2357,100.0354,100.0442,101673.0
2022-01-03 15:40:00,114.89,114.9,114.66,114.81,139845.0,100.0529,100.0616,99.8526,99.9832,139845.0
2022-01-03 15:45:00,114.81,115.08,114.8,115.06,183843.0,99.9832,100.2183,99.9745,100.2009,183843.0
2022-01-03 15:50:00,115.07,115.19,114.87,114.92,215684.0,100.2096,100.3141,100.0354,100.079,215684.0
2022-01-03 15:55:00,114.92,115.11,114.81,115.1,506399.0,100.079,100.2445,99.9832,100.2357,506399.0
2022-01-04 09:30:00,115.53,116.08,115.31,115.88,210923.0,100.6102,101.0892,100.4186,100.915,210923.0
2022-01-04 09:35:00,115.89,116.06,115.58,115.61,105830.0,100.9237,101.0718,100.6538,100.6799,105830.0
2022-01-04 09:40:00,115.6,115.67,115.36,115.42,65249.0,100.6712,100.7321,100.4622,100.5144,65249.0
2022-01-04 09:45:00,115.43,115.49,115.27,115.3,85829.0,100.5231,100.5754,100.3838,100.4099,85829.0
2022-01-04 09:50:00,115.31,115.4,115.25,115.32,62823.0,100.4186,100.497,100.3664,100.4273,62823.0
2022-01-04 09:55:00,115.36,115.38,115.18,115.37,90224.0,100.4622,100.4796,100.3054,100.4709,90224.0
2022-01-04 10:00:00,115.37,115.69,115.35,115.6,55442.0,100.4709,100.7496,100.4535,100.6712,55442.0
2022-01-04 10:05:00,115.55,115.57,115.41,115.45,23397.0,100.6276,100.645,100.5057,100.5405,23397.0
2022-01-04 10:10:00,115.45,115.5,115.29,115.45,34418.0,100.5405,100.5841,100.4012,100.5405,34418.0
2022-01-04 10:15:00,115.45,115.64,115.44,115.6,35711.0,100.5405,100.706,100.5318,100.6712,35711.0
2022-01-04 10:20:00,115.61,115.61,115.38,115.46,56952.0,100.6799,100.6799,100.4796,100.5493,56952.0
2022-01-04 10:25:00,115.46,115.5,115.09,115.19,84561.0,100.5493,100.5841,100.227,100.3141,84561.0
2022-01-04 10:30:00,115.2,115.57,115.18,115.52,40836.0,100.3228,100.645,100.3054,100.6015,40836.0
2022-01-04 10:35:00,115.51,115.57,115.37,115.46,41786.0,100.5928,100.645,100.4709,100.5493,41786.0
2022-01-04 10:40:00,115.45,115.54,115.37,115.44,46226.0,100.5405,100.6189,100.4709,100.5318,46226.0
2022-01-04 10:45:00,115.43,115.55,115.4,115.49,28201.0,100.5231,100.6276,100.497,100.5754,28201.0
2022-01-04 10:50:00,115.48,115.67,115.46,115.66,33690.0,100.5667,100.7321,100.5493,100.7234,33690.0
2022-01-04 10:55:00,115.66,115.75,115.53,115.72,121440.0,100.7234,100.8018,100.6102,100.7757,121440.0
2022-01-04 11:00:00,115.73,115.85,115.62,115.73,50657.0,100.7844,100.8889,100.6886,100.7844,50657.0
2022-01-04 11:05:00,115.74,115.86,115.68,115.72,29901.0,100.7931,100.8976,100.7408,100.7757,29901.0
2022-01-04 11:10:00,115.73,115.73,115.54,115.61,31372.0,100.7844,100.7844,100.6189,100.6799,31372.0
2022-01-04 11:15:00,115.61,115.74,115.61,115.62,38916.0,100.6799,100.7931,100.6799,100.6886,38916.0
2022-01-04 11:20:00,115.62,115.79,115.61,115.72,21236.0,100.6886,100.8366,100.6799,100.7757,21236.0
2022-01-04 11:25:00,115.69,115.81,115.67,115.79,31349.0,100.7496,100.8541,100.7321,100.8366,31349.0
2022-01-04 11:30:00,115.79,115.83,115.67,115.8,27307.0,100.8366,100.8715,100.7321,100.8453,27307.0
2022-01-04 11:35:00,115.8,115.8,115.62,115.68,27481.0,100.8453,100.8453,100.6886,100.7408,27481.0
2022-01-04 11:40:00,115.69,115.71,115.53,115.54,16452.0,100.7496,100.767,100.6102,100.6189,16452.0
2022-01-04 11:45:00,115.56,115.65,115.54,115.61,38902.0,100.6363,100.7147,100.6189,100.6799,38902.0
2022-01-04 11:50:00,115.61,115.62,115.51,115.59,22075.0,100.6799,100.6886,100.5928,100.6625,22075.0
2022-01-04 11:55:00,115.6,115.7,115.6,115.63,25735.0,100.6712,100.7583,100.6712,100.6973,25735.0
2022-01-04 12:00:00,115.64,115.65,115.55,115.64,21750.0,100.706,100.7147,100.6276,100.706,21750.0
2022-01-04 12:05:00,115.66,115.68,115.57,115.58,44707.0,100.7234,100.7408,100.645,100.6538,44707.0
2022-01-04 12:10:00,115.59,115.62,115.54,115.54,19189.0,100.6625,100.6886,100.6189,100.6189,19189.0
2022-01-04 12:15:00,115.54,115.63,115.53,115.57,16671.0,100.6189,100.6973,100.6102,100.645,16671.0
2022-01-04 12:20:00,115.57,115.58,115.49,115.53,22028.0,100.645,100.6538,100.5754,100.6102,22028.0
2022-01-04 12:25:00,115.53,115.55,115.37,115.37,16419.0,100.6102,100.6276,100.4709,100.4709,16419.0
2022-01-04 12:30:00,115.36,115.38,115.22,115.34,24619.0,100.4622,100.4796,100.3402,100.4448,24619.0
2022-01-04 12:35:00,115.34,115.43,115.31,115.39,121820.0,100.4448,100.5231,100.4186,100.4883,121820.0
2022-01-04 12:40:00,115.4,115.4,115.28,115.32,15348.0,100.497,100.497,100.3925,100.4273,15348.0
2022-01-04 12:45:00,115.32,115.38,115.27,115.3,29909.0,100.4273,100.4796,100.3838,100.4099,29909.0
2022-01-04 12:50:00,115.31,115.35,115.21,115.21,13579.0,100.4186,100.4535,100.3315,100.3315,13579.0
2022-01-04 12:55:00,115.22,115.22,115.07,115.15,29671.0,100.3402,100.3402,100.2096,100.2793,29671.0
2022-01-04 13:00:00,115.13,115.18,115.02,115.17,21600.0,100.2619,100.3054,100.1661,100.2967,21600.0
2022-01-04 13:05:00,115.16,115.22,115.15,115.16,21537.0,100.288,100.3402,100.2793,100.288,21537.0
2022-01-04 13:10:00,115.17,115.26,115.11,115.25,44569.0,100.2967,100.3751,100.2445,100.3664,44569.0
2022-01-04 13:15:00,115.24,115.26,115.16,115.25,15552.0,100.3577,100.3751,100.288,100.3664,15552.0
2022-01-04 13:20:00,115.26,115.4,115.25,115.29,32271.0,100.3751,100.497,100.3664,100.4012,32271.0
2022-01-04 13:25:00,115.3,115.33,115.21,115.21,29861.0,100.4099,100.436,100.3315,100.3315,29861.0
2022-01-04 13:30:00,115.21,115.23,115.09,115.12,29261.0,100.3315,100.349,100.227,100.2532,29261.0
2022-01-04 13:35:00,115.12,115.12,114.97,115.07,28225.0,100.2532,100.2532,100.1225,100.2096,28225.0
2022-01-04 13:40:00,115.08,115.08,114.93,114.99,23366.0,100.2183,100.2183,100.0877,100.14,23366.0
2022-01-04 13:45:00,114.99,115.04,114.96,114.96,17883.0,100.14,100.1835,100.1138,100.1138,17883.0
2022-01-04 13:50:00,114.97,115.03,114.94,115.01,21233.0,100.1225,100.1748,100.0964,100.1574,21233.0
2022-01-04 13:55:00,115.01,115.02,114.89,114.92,22238.0,100.1574,100.1661,100.0529,100.079,22238.0
2022-01-04 14:00:00,114.92,115.12,114.89,115.12,71863.0,100.079,100.2532,100.0529,100.2532,71863.0
2022-01-04 14:05:00,115.11,115.16,115.06,115.16,20093.0,100.2445,100.288,100.2009,100.288,20093.0
2022-01-04 14:10:00,115.16,115.28,115.13,115.25,17573.0,100.288,100.3925,100.2619,100.3664,17573.0
2022-01-04 14:15:00,115.24,115.42,115.2,115.37,26673.0,100.3577,100.5144,100.3228,100.4709,26673.0
2022-01-04 14:20:00,115.38,115.38,115.23,115.28,32568.0,100.4796,100.4796,100.349,100.3925,32568.0
2022-01-04 14:25:00,115.26,115.31,115.23,115.29,22026.0,100.3751,100.4186,100.349,100.4012,22026.0
2022-01-04 14:30:00,115.3,115.4,115.29,115.36,37901.0,100.4099,100.497,100.4012,100.4622,37901.0
2022-01-04 14:35:00,115.37,115.43,115.31,115.39,50343.0,100.4709,100.5231,100.4186,100.4883,50343.0
2022-01-04 14:40:00,115.4,115.47,115.34,115.4,20336.0,100.497,100.558,100.4448,100.497,20336.0
2022-01-04 14:45:00,115.4,115.42,115.32,115.32,39985.0,100.497,100.5144,100.4273,100.4273,39985.0
2022-01-04 14:50:00,115.33,115.37,115.26,115.29,23596.0,100.436,100.4709,100.3751,100.4012,23596.0
2022-01-04 14:55:00,115.3,115.34,115.21,115.21,19405.0,100.4099,100.4448,100.3315,100.3315,19405.0
2022-01-04 15:00:00,115.22,115.25,115.09,115.09,30228.0,100.3402,100.3664,100.227,100.227,30228.0
2022-01-04 15:05:00,115.1,115.15,115.06,115.07,42512.0,100.2357,100.2793,100.2009,100.2096,42512.0
2022-01-04 15:10:00,115.08,115.2,115.07,115.09,61431.0,100.2183,100.3228,100.2096,100.227,61431.0
2022-01-04 15:15:00,115.09,115.21,115.09,115.19,58004.0,100.227,100.3315,100.227,100.3141,58004.0
2022-01-04 15:20:00,115.2,115.25,115.04,115.08,39967.0,100.3228,100.3664,100.1835,100.2183,39967.0
2022-01-04 15:25:00,115.09,115.14,114.96,114.99,39410.0,100.227,100.2706,100.1138,100.14,39410.0
2022-01-04 15:30:00,115.0,115.05,114.93,114.95,104130.0,100.1487,100.1922,100.0877,100.1051,104130.0
2022-01-04 15:35:00,114.96,115.13,114.86,114.89,132693.0,100.1138,100.2619,100.0267,100.0529,132693.0
2022-01-04 15:40:00,114.89,115.15,114.88,115.1,79949.0,100.0529,100.2793,100.0442,100.2357,79949.0
2022-01-04 15:45:00,115.09,115.2,115.04,115.15,126516.0,100.227,100.3228,100.1835,100.2793,126516.0
2022-01-04 15:50:00,115.16,115.34,115.15,115.15,147775.0,100.288,100.4448,100.2793,100.2793,147775.0
2022-01-04 15:55:00,115.15,115.15,114.96,114.97,269908.0,100.2793,100.2793,100.1138,100.1225,269908.0
2022-01-05 09:30:00,114.76,114.8,114.11,114.14,202363.0,99.9397,99.9745,99.3736,99.3997,202363.0
2022-01-05 09:35:00,114.13,114.15,113.82,114.0,115388.0,99.391,99.4084,99.121,99.2778,115388.0
2022-01-05 09:40:00,113.97,113.97,113.61,113.68,88708.0,99.2517,99.2517,98.9382,98.9991,88708.0
2022-01-05 09:45:00,113.66,113.76,113.3,113.34,129820.0,98.9817,99.0688,98.6682,98.703,129820.0
2022-01-05 09:50:00,113.34,113.55,113.23,113.35,197506.0,98.703,98.8859,98.6072,98.7117,197506.0
2022-01-05 09:55:00,113.34,113.4,113.02,113.16,76496.0,98.703,98.7553,98.4244,98.5463,76496.0
2022-01-05 10:00:00,113.14,113.17,112.89,112.98,96471.0,98.5289,98.555,98.3111,98.3895,96471.0
2022-01-05 10:05:00,112.99,113.18,112.96,113.12,60479.0,98.3982,98.5637,98.3721,98.5114,60479.0
2022-01-05 10:10:00,113.14,113.25,113.05,113.09,47612.0,98.5289,98.6247,98.4505,98.4853,47612.0
2022-01-05 10:15:00,113.09,113.31,113.05,113.25,38184.0,98.4853,98.6769,98.4505,98.6247,38184.0
2022-01-05 10:20:00,113.24,113.41,113.19,113.41,55629.0,98.6159,98.764,98.5724,98.764,55629.0
2022-01-05 10:25:00,113.42,113.5,113.32,113.46,29705.0,98.7727,98.8424,98.6856,98.8075,29705.0
2022-01-05 10:30:00,113.46,113.59,113.39,113.56,36209.0,98.8075,98.9208,98.7466,98.8946,36209.0
2022-01-05 10:35:00,113.55,113.64,113.5,113.52,46038.0,98.8859,98.9643,98.8424,98.8598,46038.0
2022-01-05 10:40:00,113.55,113.64,113.47,113.59,55403.0,98.8859,98.9643,98.8162,98.9208,55403.0
2022-01-05 10:45:00,113.57,113.64,113.41,113.46,40426.0,98.9033,98.9643,98.764,98.8075,40426.0
2022-01-05 10:50:00,113.45,113.57,113.41,113.53,54054.0,98.7988,98.9033,98.764,98.8685,54054.0
2022-01-05 10:55:00,113.52,113.52,113.36,113.36,65817.0,98.8598,98.8598,98.7205,98.7205,65817.0
2022-01-05 11:00:00,113.37,113.45,113.33,113.33,28102.0,98.7292,98.7988,98.6943,98.6943,28102.0
2022-01-05 11:05:00,113.34,113.39,113.1,113.16,58932.0,98.703,98.7466,98.494,98.5463,58932.0
2022-01-05 11:10:00,113.16,113.45,113.16,113.43,40057.0,98.5463,98.7988,98.5463,98.7814,40057.0
2022-01-05 11:15:00,113.42,113.43,113.27,113.29,38630.0,98.7727,98.7814,98.6421,98.6595,38630.0
2022-01-05 11:20:00,113.31,113.46,113.28,113.43,33049.0,98.6769,98.8075,98.6508,98.7814,33049.0
2022-01-05 11:25:00,113.43,113.5,113.42,113.47,31880.0,98.7814,98.8424,98.7727,98.8162,31880.0
2022-01-05 11:30:00,113.47,113.55,113.43,113.53,24884.0,98.8162,98.8859,98.7814,98.8685,24884.0
2022-01-05 11:35:00,113.53,113.56,113.47,113.53,21551.0,98.8685,98.8946,98.8162,98.8685,21551.0
2022-01-05 11:40:00,113.52,113.53,113.34,113.45,24164.0,98.8598,98.8685,98.703,98.7988,24164.0
2022-01-05 11:45:00,113.46,113.55,113.46,113.48,21238.0,98.8075,98.8859,98.8075,98.825,21238.0
2022-01-05 11:50:00,113.48,113.5,113.4,113.41,17102.0,98.825,98.8424,98.7553,98.764,17102.0
2022-01-05 11:55:00,113.41,113.56,113.4,113.53,30916.0,98.764,98.8946,98.7553,98.8685,30916.0
2022-01-05 12:00:00,113.52,113.52,113.4,113.52,27913.0,98.8598,98.8598,98.7553,98.8598,27913.0
2022-01-05 12:05:00,113.51,113.6,113.45,113.57,115553.0,98.8511,98.9295,98.7988,98.9033,115553.0
2022-01-05 12:10:00,113.58,113.65,113.55,113.59,18795.0,98.912,98.973,98.8859,98.9208,18795.0
2022-01-05 12:15:00,113.59,113.6,113.46,113.47,27471.0,98.9208,98.9295,98.8075,98.8162,27471.0
2022-01-05 12:20:00,113.48,113.5,113.39,113.42,25934.0,98.825,98.8424,98.7466,98.7727,25934.0
2022-01-05 12:25:00,113.42,113.54,113.42,113.53,19284.0,98.7727,98.8772,98.7727,98.8685,19284.0
2022-01-05 12:30:00,113.52,113.6,113.49,113.57,22314.0,98.8598,98.9295,98.8337,98.9033,22314.0
2022-01-05 12:35:00,113.56,113.57,113.43,113.49,56447.0,98.8946,98.9033,98.7814,98.8337,56447.0
2022-01-05 12:40:00,113.49,113.5,113.41,113.48,29083.0,98.8337,98.8424,98.764,98.825,29083.0
2022-01-05 12:45:00,113.48,113.54,113.43,113.48,24431.0,98.825,98.8772,98.7814,98.825,24431.0
2022-01-05 12:50:00,113.49,113.49,113.4,113.4,23953.0,98.8337,98.8337,98.7553,98.7553,23953.0
2022-01-05 12:55:00,113.39,113.43,113.31,113.36,23241.0,98.7466,98.7814,98.6769,98.7205,23241.0
2022-01-05 13:00:00,113.37,113.37,113.2,113.27,38536.0,98.7292,98.7292,98.5811,98.6421,38536.0
2022-01-05 13:05:00,113.27,113.28,113.19,113.2,17350.0,98.6421,98.6508,98.5724,98.5811,17350.0
2022-01-05 13:10:00,113.21,113.24,113.12,113.16,68531.0,98.5898,98.6159,98.5114,98.5463,68531.0
2022-01-05 13:15:00,113.16,113.29,113.14,113.27,36777.0,98.5463,98.6595,98.5289,98.6421,36777.0
2022-01-05 13:20:00,113.27,113.29,113.21,113.27,40848.0,98.6421,98.6595,98.5898,98.6421,40848.0
2022-01-05 13:25:00,113.27,113.32,113.24,113.29,26948.0,98.6421,98.6856,98.6159,98.6595,26948.0
2022-01-05 13:30:00,113.3,113.36,113.28,113.32,33269.0,98.6682,98.7205,98.6508,98.6856,33269.0
2022-01-05 13:35:00,113.32,113.37,113.27,113.34,17978.0,98.6856,98.7292,98.6421,98.703,17978.0
2022-01-05 13:40:00,113.34,113.42,113.3,113.31,15783.0,98.703,98.7727,98.6682,98.6769,15783.0
2022-01-05 13:45:00,113.31,113.31,113.16,113.19,28484.0,98.6769,98.6769,98.5463,98.5724,28484.0
2022-01-05 13:50:00,113.19,113.22,113.11,113.12,26220.0,98.5724,98.5985,98.5027,98.5114,26220.0
2022-01-05 13:55:00,113.11,113.17,113.1,113.16,42371.0,98.5027,98.555,98.494,98.5463,42371.0
2022-01-05 14:00:00,113.16,113.25,113.02,113.03,96585.0,98.5463,98.6247,98.4244,98.4331,96585.0
2022-01-05 14:05:00,113.03,113.07,112.78,112.8,52459.0,98.4331,98.4679,98.2154,98.2328,52459.0
2022-01-05 14:10:00,112.8,112.83,112.52,112.57,53965.0,98.2328,98.2589,97.9889,98.0325,53965.0
2022-01-05 14:15:00,112.58,112.6,112.45,112.48,38642.0,98.0412,98.0586,97.928,97.9541,38642.0
2022-01-05 14:20:00,112.48,112.55,112.4,112.42,112535.0,97.9541,98.0151,97.8844,97.9018,112535.0
2022-01-05 14:25:00,112.41,112.61,112.4,112.55,67105.0,97.8931,98.0673,97.8844,98.0151,67105.0
2022-01-05 14:30:00,112.55,112.65,112.43,112.44,65020.0,98.0151,98.1021,97.9106,97.9193,65020.0
2022-01-05 14:35:00,112.43,112.51,112.36,112.41,54727.0,97.9106,97.9802,97.8496,97.8931,54727.0
2022-01-05 14:40:00,112.41,112.41,112.22,112.24,62683.0,97.8931,97.8931,97.7277,97.7451,62683.0
2022-01-05 14:45:00,112.25,112.28,112.15,112.27,98725.0,97.7538,97.7799,97.6667,97.7712,98725.0
2022-01-05 14:50:00,112.26,112.36,112.14,112.21,89715.0,97.7625,97.8496,97.658,97.719,89715.0
2022-01-05 14:55:00,112.19,112.31,112.18,112.28,46282.0,97.7015,97.8061,97.6928,97.7799,46282.0
2022-01-05 15:00:00,112.27,112.28,112.12,112.15,108203.0,97.7712,97.7799,97.6406,97.6667,108203.0
2022-01-05 15:05:00,112.17,112.27,112.07,112.11,66991.0,97.6841,97.7712,97.597,97.6319,66991.0
2022-01-05 15:10:00,112.12,112.15,112.0,112.02,49882.0,97.6406,97.6667,97.5361,97.5535,49882.0
2022-01-05 15:15:00,112.02,112.14,111.89,112.14,54690.0,97.5535,97.658,97.4403,97.658,54690.0
2022-01-05 15:20:00,112.14,112.14,112.0,112.0,44330.0,97.658,97.658,97.5361,97.5361,44330.0
2022-01-05 15:25:00,112.0,112.09,111.91,111.93,49659.0,97.5361,97.6145,97.4577,97.4751,49659.0
2022-01-05 15:30:00,111.93,111.93,111.6,111.66,79999.0,97.4751,97.4751,97.1877,97.24,79999.0
2022-01-05 15:35:00,111.67,112.15,111.63,112.03,78630.0,97.2487,97.6667,97.2139,97.5622,78630.0
2022-01-05 15:40:00,112.02,112.03,111.77,111.78,62355.0,97.5535,97.5622,97.3358,97.3445,62355.0
2022-01-05 15:45:00,111.78,111.8,111.58,111.58,118280.0,97.3445,97.3619,97.1703,97.1703,118280.0
2022-01-05 15:50:00,111.57,111.89,111.55,111.84,184058.0,97.1616,97.4403,97.1442,97.3967,184058.0
2022-01-05 15:55:00,111.83,111.85,111.56,111.66,443790.0,97.388,97.4055,97.1529,97.24,443790.0
2022-01-06 09:30:00,111.82,111.96,111.57,111.88,169465.0,97.3793,97.5013,97.1616,97.4316,169465.0
2022-01-06 09:35:00,111.87,112.08,111.6,112.02,78107.0,97.4229,97.6058,97.1877,97.5535,78107.0
2022-01-06 09:40:00,112.0,112.04,111.49,111.49,136032.0,97.5361,97.5709,97.0919,97.0919,136032.0
2022-01-06 09:45:00,111.48,111.51,111.17,111.21,128314.0,97.0832,97.1094,96.8133,96.8481,128314.0
2022-01-06 09:50:00,111.22,111.34,111.05,111.08,88366.0,96.8568,96.9613,96.7088,96.7349,88366.0
2022-01-06 09:55:00,111.07,111.11,110.64,110.65,158263.0,96.7262,96.761,96.3517,96.3604,158263.0
2022-01-06 10:00:00,110.64,111.0,110.6,110.99,79389.0,96.3517,96.6652,96.3169,96.6565,79389.0
2022-01-06 10:05:00,110.98,111.02,110.83,110.89,69707.0,96.6478,96.6826,96.5172,96.5694,69707.0
2022-01-06 10:10:00,110.89,111.01,110.71,110.95,72897.0,96.5694,96.6739,96.4127,96.6217,72897.0
2022-01-06 10:15:00,110.95,111.22,110.92,111.2,79419.0,96.6217,96.8568,96.5956,96.8394,79419.0
2022-01-06 10:20:00,111.21,111.28,111.07,111.22,41365.0,96.8481,96.9091,96.7262,96.8568,41365.0
2022-01-06 10:25:00,111.24,111.52,111.23,111.5,53647.0,96.8742,97.1181,96.8655,97.1007,53647.0
2022-01-06 10:30:00,111.49,111.75,111.49,111.7,59128.0,97.0919,97.3184,97.0919,97.2748,59128.0
2022-01-06 10:35:00,111.69,111.85,111.66,111.79,90486.0,97.2661,97.4055,97.24,97.3532,90486.0
2022-01-06 10:40:00,111.8,111.81,111.61,111.65,51210.0,97.3619,97.3706,97.1965,97.2313,51210.0
2022-01-06 10:45:00,111.66,111.94,111.66,111.81,81622.0,97.24,97.4838,97.24,97.3706,81622.0
2022-01-06 10:50:00,111.82,111.84,111.7,111.78,43809.0,97.3793,97.3967,97.2748,97.3445,43809.0
2022-01-06 10:55:00,111.8,111.86,111.59,111.63,48376.0,97.3619,97.4142,97.179,97.2139,48376.0
2022-01-06 11:00:00,111.63,111.73,111.54,111.55,30594.0,97.2139,97.301,97.1355,97.1442,30594.0
2022-01-06 11:05:00,111.57,111.71,111.52,111.69,23864.0,97.1616,97.2835,97.1181,97.2661,23864.0
2022-01-06 11:10:00,111.69,111.93,111.65,111.89,38743.0,97.2661,97.4751,97.2313,97.4403,38743.0
2022-01-06 11:15:00,111.91,112.02,111.76,111.76,77971.0,97.4577,97.5535,97.3271,97.3271,77971.0
2022-01-06 11:20:00,111.75,111.75,111.63,111.66,18299.0,97.3184,97.3184,97.2139,97.24,18299.0
2022-01-06 11:25:00,111.68,111.68,111.54,111.54,36494.0,97.2574,97.2574,97.1355,97.1355,36494.0
2022-01-06 11:30:00,111.53,111.65,111.52,111.64,24867.0,97.1268,97.2313,97.1181,97.2226,24867.0
2022-01-06 11:35:00,111.66,111.91,111.65,111.82,63114.0,97.24,97.4577,97.2313,97.3793,63114.0
2022-01-06 11:40:00,111.82,111.89,111.71,111.73,27303.0,97.3793,97.4403,97.2835,97.301,27303.0
2022-01-06 11:45:00,111.72,111.83,111.7,111.73,28337.0,97.2922,97.388,97.2748,97.301,28337.0
2022-01-06 11:50:00,111.71,111.84,111.67,111.84,22221.0,97.2835,97.3967,97.2487,97.3967,22221.0
2022-01-06 11:55:00,111.84,111.88,111.77,111.78,21685.0,97.3967,97.4316,97.3358,97.3445,21685.0
2022-01-06 12:00:00,111.79,111.85,111.72,111.84,29682.0,97.3532,97.4055,97.2922,97.3967,29682.0
2022-01-06 12:05:00,111.85,112.0,111.82,111.99,27134.0,97.4055,97.5361,97.3793,97.5274,27134.0
2022-01-06 12:10:00,111.98,112.01,111.91,111.97,105064.0,97.5187,97.5448,97.4577,97.51,105064.0
2022-01-06 12:15:00,111.97,111.99,111.9,111.97,42174.0,97.51,97.5274,97.449,97.51,42174.0
2022-01-06 12:20:00,111.97,112.09,111.95,111.97,55103.0,97.51,97.6145,97.4925,97.51,55103.0
2022-01-06 12:25:00,111.95,112.06,111.94,111.97,21221.0,97.4925,97.5883,97.4838,97.51,21221.0
2022-01-06 12:30:00,111.98,112.04,111.93,112.02,28007.0,97.5187,97.5709,97.4751,97.5535,28007.0
2022-01-06 12:35:00,112.03,112.12,111.99,112.06,42564.0,97.5622,97.6406,97.5274,97.5883,42564.0
2022-01-06 12:40:00,112.06,112.2,112.04,112.2,27852.0,97.5883,97.7103,97.5709,97.7103,27852.0
2022-01-06 12:45:00,112.19,112.22,112.06,112.07,21917.0,97.7015,97.7277,97.5883,97.597,21917.0
2022-01-06 12:50:00,112.08,112.1,111.99,112.06,18692.0,97.6058,97.6232,97.5274,97.5883,18692.0
2022-01-06 12:55:00,112.07,112.1,111.99,111.99,22628.0,97.597,97.6232,97.5274,97.5274,22628.0
2022-01-06 13:00:00,111.98,112.01,111.93,111.98,17152.0,97.5187,97.5448,97.4751,97.5187,17152.0
2022-01-06 13:05:00,111.98,112.0,111.92,111.98,21739.0,97.5187,97.5361,97.4664,97.5187,21739.0
2022-01-06 13:10:00,111.98,112.03,111.92,111.96,19045.0,97.5187,97.5622,97.4664,97.5013,19045.0
2022-01-06 13:15:00,111.96,112.08,111.87,112.08,24893.0,97.5013,97.6058,97.4229,97.6058,24893.0
2022-01-06 13:20:00,112.06,112.12,111.98,111.99,26729.0,97.5883,97.6406,97.5187,97.5274,26729.0
2022-01-06 13:25:00,111.98,112.01,111.89,111.97,75511.0,97.5187,97.5448,97.4403,97.51,75511.0
2022-01-06 13:30:00,111.98,112.04,111.9,111.91,52263.0,97.5187,97.5709,97.449,97.4577,52263.0
2022-01-06 13:35:00,111.91,111.94,111.85,111.88,57458.0,97.4577,97.4838,97.4055,97.4316,57458.0
2022-01-06 13:40:00,111.88,111.99,111.86,111.93,31909.0,97.4316,97.5274,97.4142,97.4751,31909.0
2022-01-06 13:45:00,111.92,112.01,111.9,111.93,75629.0,97.4664,97.5448,97.449,97.4751,75629.0
2022-01-06 13:50:00,111.92,111.92,111.8,111.81,22896.0,97.4664,97.4664,97.3619,97.3706,22896.0
2022-01-06 13:55:00,111.81,111.88,111.79,111.86,31688.0,97.3706,97.4316,97.3532,97.4142,31688.0
2022-01-06 14:00:00,111.85,111.89,111.71,111.71,51677.0,97.4055,97.4403,97.2835,97.2835,51677.0
2022-01-06 14:05:00,111.72,111.82,111.71,111.78,44643.0,97.2922,97.3793,97.2835,97.3445,44643.0
2022-01-06 14:10:00,111.8,111.92,111.71,111.73,46781.0,97.3619,97.4664,97.2835,97.301,46781.0
2022-01-06 14:15:00,111.73,111.85,111.71,111.73,34086.0,97.301,97.4055,97.2835,97.301,34086.0
2022-01-06 14:20:00,111.74,111.82,111.74,111.82,30405.0,97.3097,97.3793,97.3097,97.3793,30405.0
2022-01-06 14:25:00,111.83,111.91,111.83,111.85,23216.0,97.388,97.4577,97.388,97.4055,23216.0
2022-01-06 14:30:00,111.85,111.97,111.84,111.94,35401.0,97.4055,97.51,97.3967,97.4838,35401.0
2022-01-06 14:35:00,111.95,112.07,111.87,112.05,50942.0,97.4925,97.597,97.4229,97.5796,50942.0
2022-01-06 14:40:00,112.04,112.07,111.98,112.03,25442.0,97.5709,97.597,97.5187,97.5622,25442.0
2022-01-06 14:45:00,112.03,112.05,111.94,112.04,33509.0,97.5622,97.5796,97.4838,97.5709,33509.0
2022-01-06 14:50:00,112.03,112.09,111.97,112.05,71019.0,97.5622,97.6145,97.51,97.5796,71019.0
2022-01-06 14:55:00,112.05,112.13,112.03,112.05,29161.0,97.5796,97.6493,97.5622,97.5796,29161.0
2022-01-06 15:00:00,112.05,112.08,111.99,112.06,37744.0,97.5796,97.6058,97.5274,97.5883,37744.0
2022-01-06 15:05:00,112.06,112.08,111.97,112.01,42248.0,97.5883,97.6058,97.51,97.5448,42248.0
2022-01-06 15:10:00,112.01,112.06,111.92,111.93,52609.0,97.5448,97.5883,97.4664,97.4751,52609.0
2022-01-06 15:15:00,111.93,111.93,111.75,111.85,93457.0,97.4751,97.4751,97.3184,97.4055,93457.0
2022-01-06 15:20:00,111.85,111.92,111.81,111.85,35913.0,97.4055,97.4664,97.3706,97.4055,35913.0
2022-01-06 15:25:00,111.86,111.97,111.82,111.96,40735.0,97.4142,97.51,97.3793,97.5013,40735.0
2022-01-06 15:30:00,111.95,111.99,111.8,111.85,78668.0,97.4925,97.5274,97.3619,97.4055,78668.0
2022-01-06 15:35:00,111.85,111.88,111.74,111.8,81588.0,97.4055,97.4316,97.3097,97.3619,81588.0
2022-01-06 15:40:00,111.81,111.86,111.78,111.82,54627.0,97.3706,97.4142,97.3445,97.3793,54627.0
2022-01-06 15:45:00,111.81,111.85,111.66,111.68,88767.0,97.3706,97.4055,97.24,97.2574,88767.0
2022-01-06 15:50:00,111.67,111.76,111.62,111.64,109899.0,97.2487,97.3271,97.2052,97.2226,109899.0
2022-01-06 15:55:00,111.64,111.81,111.57,111.76,265892.0,97.2226,97.3706,97.1616,97.3271,265892.0
2022-01-07 09:30:00,111.36,111.65,111.21,111.49,159051.0,96.9787,97.2313,96.8481,97.0919,159051.0
2022-01-07 09:35:00,111.5,111.56,111.2,111.48,192387.0,97.1007,97.1529,96.8394,97.0832,192387.0
2022-01-07 09:40:00,111.48,111.6,111.29,111.53,133709.0,97.0832,97.1877,96.9178,97.1268,133709.0
2022-01-07 09:45:00,111.54,111.65,111.41,111.43,98315.0,97.1355,97.2313,97.0223,97.0397,98315.0
2022-01-07 09:50:00,111.42,111.61,111.4,111.58,82553.0,97.031,97.1965,97.0136,97.1703,82553.0
2022-01-07 09:55:00,111.56,111.64,111.5,111.6,53336.0,97.1529,97.2226,97.1007,97.1877,53336.0
2022-01-07 10:00:00,111.59,111.76,111.57,111.73,52299.0,97.179,97.3271,97.1616,97.301,52299.0
2022-01-07 10:05:00,111.7,111.71,111.51,111.55,71601.0,97.2748,97.2835,97.1094,97.1442,71601.0
2022-01-07 10:10:00,111.54,111.57,111.44,111.52,31611.0,97.1355,97.1616,97.0484,97.1181,31611.0
2022-01-07 10:15:00,111.52,111.61,111.47,111.57,43283.0,97.1181,97.1965,97.0745,97.1616,43283.0
2022-01-07 10:20:00,111.61,111.66,111.42,111.44,83264.0,97.1965,97.24,97.031,97.0484,83264.0
2022-01-07 10:25:00,111.42,111.47,111.36,111.36,23139.0,97.031,97.0745,96.9787,96.9787,23139.0
2022-01-07 10:30:00,111.34,111.37,111.23,111.31,91119.0,96.9613,96.9874,96.8655,96.9352,91119.0
2022-01-07 10:35:00,111.31,111.38,111.22,111.26,56938.0,96.9352,96.9962,96.8568,96.8917,56938.0
2022-01-07 10:40:00,111.27,111.32,110.92,110.95,134543.0,96.9004,96.9439,96.5956,96.6217,134543.0
2022-01-07 10:45:00,110.95,111.04,110.88,110.93,86072.0,96.6217,96.7001,96.5607,96.6043,86072.0
2022-01-07 10:50:00,110.92,110.94,110.75,110.92,92231.0,96.5956,96.613,96.4475,96.5956,92231.0
2022-01-07 10:55:00,110.92,111.05,110.83,110.92,67935.0,96.5956,96.7088,96.5172,96.5956,67935.0
2022-01-07 11:00:00,110.92,111.29,110.91,111.16,91991.0,96.5956,96.9178,96.5869,96.8046,91991.0
2022-01-07 11:05:00,111.15,111.26,111.13,111.26,39307.0,96.7959,96.8917,96.7784,96.8917,39307.0
2022-01-07 11:10:00,111.26,111.36,111.21,111.29,29047.0,96.8917,96.9787,96.8481,96.9178,29047.0
2022-01-07 11:15:00,111.28,111.4,111.25,111.37,47985.0,96.9091,97.0136,96.8829,96.9874,47985.0
2022-01-07 11:20:00,111.37,111.52,111.31,111.49,47130.0,96.9874,97.1181,96.9352,97.0919,47130.0
2022-01-07 11:25:00,111.49,111.63,111.46,111.61,21661.0,97.0919,97.2139,97.0658,97.1965,21661.0
2022-01-07 11:30:00,111.6,111.71,111.58,111.67,26524.0,97.1877,97.2835,97.1703,97.2487,26524.0
2022-01-07 11:35:00,111.67,111.69,111.49,111.52,38006.0,97.2487,97.2661,97.0919,97.1181,38006.0
2022-01-07 11:40:00,111.53,111.57,111.45,111.49,20686.0,97.1268,97.1616,97.0571,97.0919,20686.0
2022-01-07 11:45:00,111.5,111.65,111.49,111.63,47945.0,97.1007,97.2313,97.0919,97.2139,47945.0
2022-01-07 11:50:00,111.63,111.8,111.63,111.8,31900.0,97.2139,97.3619,97.2139,97.3619,31900.0
2022-01-07 11:55:00,111.8,111.85,111.74,111.74,37190.0,97.3619,97.4055,97.3097,97.3097,37190.0
2022-01-07 12:00:00,111.74,111.77,111.65,111.66,31605.0,97.3097,97.3358,97.2313,97.24,31605.0
2022-01-07 12:05:00,111.67,111.71,111.57,111.6,30015.0,97.2487,97.2835,97.1616,97.1877,30015.0
2022-01-07 12:10:00,111.61,111.66,111.54,111.65,30118.0,97.1965,97.24,97.1355,97.2313,30118.0
2022-01-07 12:15:00,111.65,111.68,111.57,111.58,36808.0,97.2313,97.2574,97.1616,97.1703,36808.0
2022-01-07 12:20:00,111.57,111.62,111.5,111.52,24505.0,97.1616,97.2052,97.1007,97.1181,24505.0
2022-01-07 12:25:00,111.52,111.55,111.41,111.48,34939.0,97.1181,97.1442,97.0223,97.0832,34939.0
2022-01-07 12:30:00,111.48,111.63,111.46,111.62,37490.0,97.0832,97.2139,97.0658,97.2052,37490.0
2022-01-07 12:35:00,111.63,111.63,111.45,111.53,36075.0,97.2139,97.2139,97.0571,97.1268,36075.0
2022-01-07 12:40:00,111.53,111.67,111.51,111.65,39728.0,97.1268,97.2487,97.1094,97.2313,39728.0
2022-01-07 12:45:00,111.64,111.74,111.59,111.6,33005.0,97.2226,97.3097,97.179,97.1877,33005.0
2022-01-07 12:50:00,111.6,111.66,111.58,111.61,35460.0,97.1877,97.24,97.1703,97.1965,35460.0
2022-01-07 12:55:00,111.58,111.66,111.55,111.66,30525.0,97.1703,97.24,97.1442,97.24,30525.0
2022-01-07 13:00:00,111.66,111.66,111.56,111.64,54808.0,97.24,97.24,97.1529,97.2226,54808.0
2022-01-07 13:05:00,111.63,111.66,111.57,111.66,35810.0,97.2139,97.24,97.1616,97.24,35810.0
2022-01-07 13:10:00,111.66,111.7,111.62,111.63,32205.0,97.24,97.2748,97.2052,97.2139,32205.0
2022-01-07 13:15:00,111.62,111.65,111.57,111.64,24568.0,97.2052,97.2313,97.1616,97.2226,24568.0
2022-01-07 13:20:00,111.64,111.64,111.58,111.6,37459.0,97.2226,97.2226,97.1703,97.1877,37459.0
2022-01-07 13:25:00,111.61,111.63,111.54,111.59,49168.0,97.1965,97.2139,97.1355,97.179,49168.0
2022-01-07 13:30:00,111.6,111.73,111.55,111.73,59528.0,97.1877,97.301,97.1442,97.301,59528.0
2022-01-07 13:35:00,111.73,111.81,111.73,111.78,107786.0,97.301,97.3706,97.301,97.3445,107786.0
2022-01-07 13:40:00,111.77,111.83,111.75,111.78,62177.0,97.3358,97.388,97.3184,97.3445,62177.0
2022-01-07 13:45:00,111.77,111.77,111.63,111.65,28637.0,97.3358,97.3358,97.2139,97.2313,28637.0
2022-01-07 13:50:00,111.66,111.66,111.59,111.6,30634.0,97.24,97.24,97.179,97.1877,30634.0
2022-01-07 13:55:00,111.59,111.61,111.43,111.45,29270.0,97.179,97.1965,97.0397,97.0571,29270.0
2022-01-07 14:00:00,111.47,111.53,111.47,111.47,23201.0,97.0745,97.1268,97.0745,97.0745,23201.0
2022-01-07 14:05:00,111.47,111.56,111.44,111.45,27485.0,97.0745,97.1529,97.0484,97.0571,27485.0
2022-01-07 14:10:00,111.46,111.53,111.46,111.52,26333.0,97.0658,97.1268,97.0658,97.1181,26333.0
2022-01-07 14:15:00,111.52,111.59,111.51,111.55,34549.0,97.1181,97.179,97.1094,97.1442,34549.0
2022-01-07 14:20:00,111.56,111.58,111.37,111.38,23228.0,97.1529,97.1703,96.9874,96.9962,23228.0
2022-01-07 14:25:00,111.36,111.43,111.33,111.38,22950.0,96.9787,97.0397,96.9526,96.9962,22950.0
2022-01-07 14:30:00,111.37,111.42,111.33,111.35,35060.0,96.9874,97.031,96.9526,96.97,35060.0
2022-01-07 14:35:00,111.35,111.42,111.31,111.42,29504.0,96.97,97.031,96.9352,97.031,29504.0
2022-01-07 14:40:00,111.41,111.52,111.37,111.51,29062.0,97.0223,97.1181,96.9874,97.1094,29062.0
2022-01-07 14:45:00,111.52,111.57,111.49,111.51,27819.0,97.1181,97.1616,97.0919,97.1094,27819.0
2022-01-07 14:50:00,111.52,111.53,111.45,111.48,40281.0,97.1181,97.1268,97.0571,97.0832,40281.0
2022-01-07 14:55:00,111.47,111.51,111.44,111.45,26686.0,97.0745,97.1094,97.0484,97.0571,26686.0
2022-01-07 15:00:00,111.45,111.53,111.43,111.47,55530.0,97.0571,97.1268,97.0397,97.0745,55530.0
2022-01-07 15:05:00,111.47,111.5,111.36,111.37,47460.0,97.0745,97.1007,96.9787,96.9874,47460.0
2022-01-07 15:10:00,111.37,111.38,111.3,111.33,60525.0,96.9874,96.9962,96.9265,96.9526,60525.0
2022-01-07 15:15:00,111.32,111.38,111.29,111.29,89967.0,96.9439,96.9962,96.9178,96.9178,89967.0
2022-01-07 15:20:00,111.3,111.32,111.24,111.29,74534.0,96.9265,96.9439,96.8742,96.9178,74534.0
2022-01-07 15:25:00,111.29,111.33,111.23,111.3,99522.0,96.9178,96.9526,96.8655,96.9265,99522.0
2022-01-07 15:30:00,111.3,111.32,111.13,111.2,104217.0,96.9265,96.9439,96.7784,96.8394,104217.0
2022-01-07 15:35:00,111.19,111.36,111.15,111.34,92549.0,96.8307,96.9787,96.7959,96.9613,92549.0
2022-01-07 15:40:00,111.34,111.35,111.21,111.22,96559.0,96.9613,96.97,96.8481,96.8568,96559.0
2022-01-07 15:45:00,111.22,111.44,111.2,111.3,1110040.0,96.8568,97.0484,96.8394,96.9265,1110040.0
2022-01-07 15:50:00,111.3,111.31,111.16,111.21,170699.0,96.9265,96.9352,96.8046,96.8481,170699.0
2022-01-07 15:55:00,111.21,111.22,111.03,111.03,220296.0,96.8481,96.8568,96.6914,96.6914,220296.0
2022-01-10 09:30:00,110.35,110.5,110.03,110.11,153640.0,96.0992,96.2298,95.8205,95.8902,153640.0
2022-01-10 09:35:00,110.1,110.22,109.87,110.06,171342.0,95.8815,95.986,95.6812,95.8466,171342.0
2022-01-10 09:40:00,110.06,110.1,109.88,110.0,97505.0,95.8466,95.8815,95.6899,95.7944,97505.0
2022-01-10 09:45:00,110.0,110.0,109.76,109.79,83482.0,95.7944,95.7944,95.5854,95.6115,83482.0
2022-01-10 09:50:00,109.8,109.91,109.73,109.73,70767.0,95.6202,95.716,95.5592,95.5592,70767.0
2022-01-10 09:55:00,109.73,109.79,109.57,109.77,105837.0,95.5592,95.6115,95.4199,95.5941,105837.0
2022-01-10 10:00:00,109.76,109.76,109.57,109.66,64703.0,95.5854,95.5854,95.4199,95.4983,64703.0
2022-01-10 10:05:00,109.67,110.13,109.67,110.04,90146.0,95.507,95.9076,95.507,95.8292,90146.0
2022-01-10 10:10:00,110.04,110.04,109.66,109.73,57267.0,95.8292,95.8292,95.4983,95.5592,57267.0
2022-01-10 10:15:00,109.72,109.89,109.69,109.76,64274.0,95.5505,95.6986,95.5244,95.5854,64274.0
2022-01-10 10:20:00,109.78,109.96,109.77,109.94,51687.0,95.6028,95.7595,95.5941,95.7421,51687.0
2022-01-10 10:25:00,109.93,110.07,109.9,109.95,40757.0,95.7334,95.8553,95.7073,95.7508,40757.0
2022-01-10 10:30:00,109.92,110.06,109.92,109.98,51147.0,95.7247,95.8466,95.7247,95.777,51147.0
2022-01-10 10:35:00,109.98,110.04,109.84,109.85,32450.0,95.777,95.8292,95.655,95.6637,32450.0
2022-01-10 10:40:00,109.85,109.87,109.61,109.78,25191.0,95.6637,95.6812,95.4547,95.6028,25191.0
2022-01-10 10:45:00,109.77,109.78,109.54,109.58,45637.0,95.5941,95.6028,95.3938,95.4286,45637.0
2022-01-10 10:50:00,109.55,109.78,109.53,109.72,57934.0,95.4025,95.6028,95.3851,95.5505,57934.0
2022-01-10 10:55:00,109.73,109.81,109.65,109.81,46487.0,95.5592,95.6289,95.4896,95.6289,46487.0
2022-01-10 11:00:00,109.8,109.85,109.69,109.77,47493.0,95.6202,95.6637,95.5244,95.5941,47493.0
2022-01-10 11:05:00,109.77,109.87,109.75,109.87,21592.0,95.5941,95.6812,95.5767,95.6812,21592.0
2022-01-10 11:10:00,109.86,109.96,109.77,109.87,54402.0,95.6725,95.7595,95.5941,95.6812,54402.0
2022-01-10 11:15:00,109.84,109.9,109.76,109.77,40236.0,95.655,95.7073,95.5854,95.5941,40236.0
2022-01-10 11:20:00,109.76,109.76,109.64,109.65,52369.0,95.5854,95.5854,95.4809,95.4896,52369.0
2022-01-10 11:25:00,109.61,109.68,109.47,109.47,27773.0,95.4547,95.5157,95.3328,95.3328,27773.0
2022-01-10 11:30:00,109.47,109.56,109.41,109.48,148040.0,95.3328,95.4112,95.2806,95.3415,148040.0
2022-01-10 11:35:00,109.47,109.48,109.23,109.25,42934.0,95.3328,95.3415,95.1238,95.1412,42934.0
2022-01-10 11:40:00,109.24,109.29,109.13,109.18,148363.0,95.1325,95.1761,95.0367,95.0803,148363.0
2022-01-10 11:45:00,109.18,109.29,109.09,109.14,123321.0,95.0803,95.1761,95.0019,95.0454,123321.0
2022-01-10 11:50:00,109.13,109.19,109.05,109.05,178272.0,95.0367,95.089,94.9671,94.9671,178272.0
2022-01-10 11:55:00,109.06,109.28,109.02,109.28,68664.0,94.9758,95.1674,94.9409,95.1674,68664.0
2022-01-10 12:00:00,109.27,109.33,109.22,109.32,115583.0,95.1586,95.2109,95.1151,95.2022,115583.0
2022-01-10 12:05:00,109.33,109.42,109.23,109.32,101465.0,95.2109,95.2893,95.1238,95.2022,101465.0
2022-01-10 12:10:00,109.32,109.37,109.23,109.37,32417.0,95.2022,95.2457,95.1238,95.2457,32417.0
2022-01-10 12:15:00,109.37,109.44,109.33,109.41,32709.0,95.2457,95.3067,95.2109,95.2806,32709.0
2022-01-10 12:20:00,109.41,109.43,109.35,109.41,20640.0,95.2806,95.298,95.2283,95.2806,20640.0
2022-01-10 12:25:00,109.4,109.49,109.39,109.45,18115.0,95.2719,95.3502,95.2631,95.3154,18115.0
2022-01-10 12:30:00,109.44,109.51,109.43,109.48,13823.0,95.3067,95.3676,95.298,95.3415,13823.0
2022-01-10 12:35:00,109.48,109.54,109.44,109.45,19425.0,95.3415,95.3938,95.3067,95.3154,19425.0
2022-01-10 12:40:00,109.43,109.55,109.37,109.38,28418.0,95.298,95.4025,95.2457,95.2544,28418.0
2022-01-10 12:45:00,109.38,109.52,109.34,109.34,47383.0,95.2544,95.3764,95.2196,95.2196,47383.0
2022-01-10 12:50:00,109.36,109.69,109.35,109.61,54784.0,95.237,95.5244,95.2283,95.4547,54784.0
2022-01-10 12:55:00,109.58,109.58,109.42,109.46,19214.0,95.4286,95.4286,95.2893,95.3241,19214.0
2022-01-10 13:00:00,109.45,109.6,109.39,109.47,65162.0,95.3154,95.446,95.2631,95.3328,65162.0
2022-01-10 13:05:00,109.47,109.54,109.43,109.47,31289.0,95.3328,95.3938,95.298,95.3328,31289.0
2022-01-10 13:10:00,109.48,109.58,109.43,109.57,18734.0,95.3415,95.4286,95.298,95.4199,18734.0
2022-01-10 13:15:00,109.58,109.66,109.55,109.63,11844.0,95.4286,95.4983,95.4025,95.4722,11844.0
2022-01-10 13:20:00,109.63,109.74,109.57,109.71,42015.0,95.4722,95.5679,95.4199,95.5418,42015.0
2022-01-10 13:25:00,109.72,109.79,109.69,109.74,19775.0,95.5505,95.6115,95.5244,95.5679,19775.0
2022-01-10 13:30:00,109.73,109.74,109.6,109.66,19780.0,95.5592,95.5679,95.446,95.4983,19780.0
2022-01-10 13:35:00,109.69,109.75,109.61,109.62,89216.0,95.5244,95.5767,95.4547,95.4634,89216.0
2022-01-10 13:40:00,109.62,109.86,109.61,109.85,27728.0,95.4634,95.6725,95.4547,95.6637,27728.0
2022-01-10 13:45:00,109.85,109.89,109.76,109.87,24685.0,95.6637,95.6986,95.5854,95.6812,24685.0
2022-01-10 13:50:00,109.88,110.0,109.88,110.0,38480.0,95.6899,95.7944,95.6899,95.7944,38480.0
2022-01-10 13:55:00,109.99,110.03,109.9,109.97,45197.0,95.7857,95.8205,95.7073,95.7682,45197.0
2022-01-10 14:00:00,109.97,110.1,109.93,110.1,74881.0,95.7682,95.8815,95.7334,95.8815,74881.0
2022-01-10 14:05:00,110.09,110.25,110.09,110.21,114547.0,95.8727,96.0121,95.8727,95.9773,114547.0
2022-01-10 14:10:00,110.21,110.23,110.12,110.15,32034.0,95.9773,95.9947,95.8989,95.925,32034.0
2022-01-10 14:15:00,110.16,110.26,110.11,110.12,45373.0,95.9337,96.0208,95.8902,95.8989,45373.0
2022-01-10 14:20:00,110.13,110.14,110.07,110.08,30516.0,95.9076,95.9163,95.8553,95.864,30516.0
2022-01-10 14:25:00,110.08,110.19,110.07,110.16,47829.0,95.864,95.9598,95.8553,95.9337,47829.0
2022-01-10 14:30:00,110.16,110.17,110.05,110.16,35493.0,95.9337,95.9424,95.8379,95.9337,35493.0
2022-01-10 14:35:00,110.16,110.2,110.06,110.08,32485.0,95.9337,95.9685,95.8466,95.864,32485.0
2022-01-10 14:40:00,110.1,110.19,110.07,110.08,41388.0,95.8815,95.9598,95.8553,95.864,41388.0
2022-01-10 14:45:00,110.09,110.11,110.0,110.04,20645.0,95.8727,95.8902,95.7944,95.8292,20645.0
2022-01-10 14:50:00,110.04,110.05,109.87,109.92,89176.0,95.8292,95.8379,95.6812,95.7247,89176.0
2022-01-10 14:55:00,109.91,110.11,109.89,110.08,25210.0,95.716,95.8902,95.6986,95.864,25210.0
2022-01-10 15:00:00,110.08,110.17,110.01,110.11,63734.0,95.864,95.9424,95.8031,95.8902,63734.0
2022-01-10 15:05:00,110.13,110.15,109.89,109.99,49709.0,95.9076,95.925,95.6986,95.7857,49709.0
2022-01-10 15:10:00,109.98,110.09,109.94,109.96,30604.0,95.777,95.8727,95.7421,95.7595,30604.0
2022-01-10 15:15:00,109.97,110.04,109.9,109.96,43688.0,95.7682,95.8292,95.7073,95.7595,43688.0
2022-01-10 15:20:00,109.94,110.02,109.84,109.95,40413.0,95.7421,95.8118,95.655,95.7508,40413.0
2022-01-10 15:25:00,109.96,110.03,109.9,109.91,45846.0,95.7595,95.8205,95.7073,95.716,45846.0
2022-01-10 15:30:00,109.9,110.05,109.84,110.01,39784.0,95.7073,95.8379,95.655,95.8031,39784.0
2022-01-10 15:35:00,110.02,110.06,109.88,109.88,46607.0,95.8118,95.8466,95.6899,95.6899,46607.0
2022-01-10 15:40:00,109.89,110.09,109.81,109.92,90673.0,95.6986,95.8727,95.6289,95.7247,90673.0
2022-01-10 15:45:00,109.92,110.04,109.87,110.02,90414.0,95.7247,95.8292,95.6812,95.8118,90414.0
2022-01-10 15:50:00,110.03,110.24,109.99,110.22,117250.0,95.8205,96.0034,95.7857,95.986,117250.0
2022-01-10 15:55:00,110.22,110.42,110.21,110.39,156785.0,95.986,96.1601,95.9773,96.134,156785.0
2022-01-11 09:30:00,110.27,110.4,109.84,109.92,225451.0,96.0295,96.1427,95.655,95.7247,225451.0
2022-01-11 09:35:00,109.92,110.05,109.78,109.81,97031.0,95.7247,95.8379,95.6028,95.6289,97031.0
2022-01-11 09:40:00,109.8,109.8,109.4,109.42,103904.0,95.6202,95.6202,95.2719,95.2893,103904.0
2022-01-11 09:45:00,109.43,109.46,109.14,109.18,76241.0,95.298,95.3241,95.0454,95.0803,76241.0
2022-01-11 09:50:00,109.16,109.5,109.1,109.21,93795.0,95.0628,95.3589,95.0106,95.1064,93795.0
2022-01-11 09:55:00,109.21,109.24,108.98,109.0,52135.0,95.1064,95.1325,94.9061,94.9235,52135.0
2022-01-11 10:00:00,109.01,109.31,109.0,109.28,51076.0,94.9322,95.1935,94.9235,95.1674,51076.0
2022-01-11 10:05:00,109.28,109.31,109.05,109.08,92199.0,95.1674,95.1935,94.9671,94.9932,92199.0
2022-01-11 10:10:00,109.07,109.15,108.88,108.91,58574.0,94.9845,95.0541,94.819,94.8451,58574.0
2022-01-11 10:15:00,108.92,109.1,108.86,109.08,45377.0,94.8538,95.0106,94.8016,94.9932,45377.0
2022-01-11 10:20:00,109.08,109.14,108.94,109.0,85883.0,94.9932,95.0454,94.8713,94.9235,85883.0
2022-01-11 10:25:00,109.0,109.12,108.92,109.08,26994.0,94.9235,95.028,94.8538,94.9932,26994.0
2022-01-11 10:30:00,109.09,109.25,108.95,109.15,87598.0,95.0019,95.1412,94.88,95.0541,87598.0
2022-01-11 10:35:00,109.15,109.36,109.09,109.3,50751.0,95.0541,95.237,95.0019,95.1848,50751.0
2022-01-11 10:40:00,109.31,109.35,109.11,109.12,32398.0,95.1935,95.2283,95.0193,95.028,32398.0
2022-01-11 10:45:00,109.1,109.3,109.09,109.18,75604.0,95.0106,95.1848,95.0019,95.0803,75604.0
2022-01-11 10:50:00,109.15,109.22,109.05,109.15,337005.0,95.0541,95.1151,94.9671,95.0541,337005.0
2022-01-11 10:55:00,109.15,109.26,109.14,109.23,53339.0,95.0541,95.1499,95.0454,95.1238,53339.0
2022-01-11 11:00:00,109.24,109.37,109.21,109.24,76261.0,95.1325,95.2457,95.1064,95.1325,76261.0
2022-01-11 11:05:00,109.25,109.36,109.21,109.26,40680.0,95.1412,95.237,95.1064,95.1499,40680.0
2022-01-11 11:10:00,109.27,109.5,109.27,109.48,82231.0,95.1586,95.3589,95.1586,95.3415,82231.0
2022-01-11 11:15:00,109.49,109.65,109.47,109.62,48120.0,95.3502,95.4896,95.3328,95.4634,48120.0
2022-01-11 11:20:00,109.63,109.69,109.56,109.59,39849.0,95.4722,95.5244,95.4112,95.4373,39849.0
2022-01-11 11:25:00,109.59,109.66,109.35,109.36,78354.0,95.4373,95.4983,95.2283,95.237,78354.0
2022-01-11 11:30:00,109.35,109.38,109.26,109.36,23270.0,95.2283,95.2544,95.1499,95.237,23270.0
2022-01-11 11:35:00,109.38,109.44,109.37,109.42,28689.0,95.2544,95.3067,95.2457,95.2893,28689.0
2022-01-11 11:40:00,109.43,109.61,109.42,109.54,39925.0,95.298,95.4547,95.2893,95.3938,39925.0
2022-01-11 11:45:00,109.53,109.64,109.53,109.63,41744.0,95.3851,95.4809,95.3851,95.4722,41744.0
2022-01-11 11:50:00,109.64,109.74,109.63,109.64,28696.0,95.4809,95.5679,95.4722,95.4809,28696.0
2022-01-11 11:55:00,109.65,109.7,109.61,109.67,40838.0,95.4896,95.5331,95.4547,95.507,40838.0
2022-01-11 12:00:00,109.68,109.68,109.53,109.61,25844.0,95.5157,95.5157,95.3851,95.4547,25844.0
2022-01-11 12:05:00,109.66,109.7,109.62,109.68,24445.0,95.4983,95.5331,95.4634,95.5157,24445.0
2022-01-11 12:10:00,109.68,109.74,109.64,109.73,35618.0,95.5157,95.5679,95.4809,95.5592,35618.0
2022-01-11 12:15:00,109.72,109.83,109.71,109.83,13939.0,95.5505,95.6463,95.5418,95.6463,13939.0
2022-01-11 12:20:00,109.84,109.87,109.79,109.83,19156.0,95.655,95.6812,95.6115,95.6463,19156.0
2022-01-11 12:25:00,109.83,109.86,109.75,109.78,24385.0,95.6463,95.6725,95.5767,95.6028,24385.0
2022-01-11 12:30:00,109.79,109.9,109.79,109.9,28393.0,95.6115,95.7073,95.6115,95.7073,28393.0
2022-01-11 12:35:00,109.89,109.97,109.89,109.96,16453.0,95.6986,95.7682,95.6986,95.7595,16453.0
2022-01-11 12:40:00,109.95,110.05,109.95,110.02,20794.0,95.7508,95.8379,95.7508,95.8118,20794.0
2022-01-11 12:45:00,110.02,110.15,110.01,110.14,28505.0,95.8118,95.925,95.8031,95.9163,28505.0
2022-01-11 12:50:00,110.15,110.17,110.06,110.09,32067.0,95.925,95.9424,95.8466,95.8727,32067.0
2022-01-11 12:55:00,110.1,110.2,110.09,110.17,32543.0,95.8815,95.9685,95.8727,95.9424,32543.0
2022-01-11 13:00:00,110.18,110.18,110.01,110.1,56202.0,95.9511,95.9511,95.8031,95.8815,56202.0
2022-01-11 13:05:00,110.08,110.18,110.04,110.09,34899.0,95.864,95.9511,95.8292,95.8727,34899.0
2022-01-11 13:10:00,110.09,110.22,110.08,110.2,21066.0,95.8727,95.986,95.864,95.9685,21066.0
2022-01-11 13:15:00,110.19,110.37,110.19,110.36,24072.0,95.9598,96.1166,95.9598,96.1079,24072.0
2022-01-11 13:20:00,110.36,110.44,110.34,110.44,34864.0,96.1079,96.1775,96.0905,96.1775,34864.0
2022-01-11 13:25:00,110.44,110.46,110.37,110.45,16395.0,96.1775,96.195,96.1166,96.1863,16395.0
2022-01-11 13:30:00,110.47,110.49,110.39,110.43,19481.0,96.2037,96.2211,96.134,96.1688,19481.0
2022-01-11 13:35:00,110.43,110.5,110.42,110.47,57458.0,96.1688,96.2298,96.1601,96.2037,57458.0
2022-01-11 13:40:00,110.46,110.47,110.37,110.37,21824.0,96.195,96.2037,96.1166,96.1166,21824.0
2022-01-11 13:45:00,110.38,110.46,110.34,110.34,31324.0,96.1253,96.195,96.0905,96.0905,31324.0
2022-01-11 13:50:00,110.35,110.48,110.35,110.41,23549.0,96.0992,96.2124,96.0992,96.1514,23549.0
2022-01-11 13:55:00,110.42,110.45,110.37,110.39,14747.0,96.1601,96.1863,96.1166,96.134,14747.0
2022-01-11 14:00:00,110.4,110.49,110.35,110.42,35618.0,96.1427,96.2211,96.0992,96.1601,35618.0
2022-01-11 14:05:00,110.41,110.47,110.29,110.31,37093.0,96.1514,96.2037,96.0469,96.0643,37093.0
2022-01-11 14:10:00,110.32,110.32,110.23,110.24,60402.0,96.073,96.073,95.9947,96.0034,60402.0
2022-01-11 14:15:00,110.24,110.3,110.19,110.21,25012.0,96.0034,96.0556,95.9598,95.9773,25012.0
2022-01-11 14:20:00,110.2,110.24,110.15,110.19,20435.0,95.9685,96.0034,95.925,95.9598,20435.0
2022-01-11 14:25:00,110.19,110.24,110.15,110.22,14386.0,95.9598,96.0034,95.925,95.986,14386.0
2022-01-11 14:30:00,110.22,110.29,110.19,110.29,48548.0,95.986,96.0469,95.9598,96.0469,48548.0
2022-01-11 14:35:00,110.28,110.35,110.25,110.32,17837.0,96.0382,96.0992,96.0121,96.073,17837.0
2022-01-11 14:40:00,110.32,110.37,110.3,110.32,22213.0,96.073,96.1166,96.0556,96.073,22213.0
2022-01-11 14:45:00,110.33,110.34,110.26,110.31,25459.0,96.0818,96.0905,96.0208,96.0643,25459.0
2022-01-11 14:50:00,110.32,110.33,110.23,110.28,33471.0,96.073,96.0818,95.9947,96.0382,33471.0
2022-01-11 14:55:00,110.27,110.39,110.26,110.32,30300.0,96.0295,96.134,96.0208,96.073,30300.0
2022-01-11 15:00:00,110.31,110.4,110.31,110.34,24436.0,96.0643,96.1427,96.0643,96.0905,24436.0
2022-01-11 15:05:00,110.35,110.48,110.34,110.43,30768.0,96.0992,96.2124,96.0905,96.1688,30768.0
2022-01-11 15:10:00,110.42,110.5,110.4,110.48,29542.0,96.1601,96.2298,96.1427,96.2124,29542.0
2022-01-11 15:15:00,110.48,110.54,110.43,110.5,54890.0,96.2124,96.2646,96.1688,96.2298,54890.0
2022-01-11 15:20:00,110.5,110.58,110.46,110.56,25490.0,96.2298,96.2995,96.195,96.2821,25490.0
2022-01-11 15:25:00,110.57,110.67,110.55,110.61,29729.0,96.2908,96.3778,96.2733,96.3256,29729.0
2022-01-11 15:30:00,110.59,110.65,110.55,110.58,75523.0,96.3082,96.3604,96.2733,96.2995,75523.0
2022-01-11 15:35:00,110.57,110.6,110.41,110.43,32231.0,96.2908,96.3169,96.1514,96.1688,32231.0
2022-01-11 15:40:00,110.43,110.5,110.37,110.43,131707.0,96.1688,96.2298,96.1166,96.1688,131707.0
2022-01-11 15:45:00,110.43,110.54,110.42,110.49,104147.0,96.1688,96.2646,96.1601,96.2211,104147.0
2022-01-11 15:50:00,110.5,110.5,110.27,110.37,84513.0,96.2298,96.2298,96.0295,96.1166,84513.0
2022-01-11 15:55:00,110.38,110.51,110.33,110.5,323546.0,96.1253,96.2385,96.0818,96.2298,323546.0
2022-01-12 09:30:00,110.68,110.83,110.55,110.75,123270.0,96.3866,96.5172,96.2733,96.4475,123270.0
2022-01-12 09:35:00,110.72,110.82,110.52,110.76,62356.0,96.4214,96.5085,96.2472,96.4562,62356.0
2022-01-12 09:40:00,110.76,110.85,110.67,110.78,56958.0,96.4562,96.5346,96.3778,96.4736,56958.0
2022-01-12 09:45:00,110.81,110.85,110.64,110.77,36840.0,96.4998,96.5346,96.3517,96.4649,36840.0
2022-01-12 09:50:00,110.79,110.83,110.66,110.81,44539.0,96.4823,96.5172,96.3691,96.4998,44539.0
2022-01-12 09:55:00,110.8,111.06,110.72,111.03,40040.0,96.4911,96.7175,96.4214,96.6914,40040.0
2022-01-12 10:00:00,111.06,111.17,111.0,111.14,79614.0,96.7175,96.8133,96.6652,96.7871,79614.0
2022-01-12 10:05:00,111.15,111.37,111.13,111.37,53549.0,96.7959,96.9874,96.7784,96.9874,53549.0
2022-01-12 10:10:00,111.37,111.37,111.15,111.18,65800.0,96.9874,96.9874,96.7959,96.822,65800.0
2022-01-12 10:15:00,111.17,111.2,111.1,111.14,50538.0,96.8133,96.8394,96.7523,96.7871,50538.0
2022-01-12 10:20:00,111.14,111.24,111.13,111.16,37440.0,96.7871,96.8742,96.7784,96.8046,37440.0
2022-01-12 10:25:00,111.17,111.21,111.11,111.18,21132.0,96.8133,96.8481,96.761,96.822,21132.0
2022-01-12 10:30:00,111.17,111.19,111.06,111.11,61803.0,96.8133,96.8307,96.7175,96.761,61803.0
2022-01-12 10:35:00,111.12,111.17,110.87,110.89,26429.0,96.7697,96.8133,96.552,96.5694,26429.0
2022-01-12 10:40:00,110.88,110.96,110.74,110.87,51236.0,96.5607,96.6304,96.4388,96.552,51236.0
2022-01-12 10:45:00,110.86,110.98,110.86,110.9,23030.0,96.5433,96.6478,96.5433,96.5781,23030.0
2022-01-12 10:50:00,110.91,111.04,110.88,111.01,21029.0,96.5869,96.7001,96.5607,96.6739,21029.0
2022-01-12 10:55:00,111.0,111.13,110.95,111.11,19909.0,96.6652,96.7784,96.6217,96.761,19909.0
2022-01-12 11:00:00,111.12,111.22,111.11,111.13,25928.0,96.7697,96.8568,96.761,96.7784,25928.0
2022-01-12 11:05:00,111.14,111.18,110.93,111.05,24678.0,96.7871,96.822,96.6043,96.7088,24678.0
2022-01-12 11:10:00,111.06,111.1,110.87,110.87,26396.0,96.7175,96.7523,96.552,96.552,26396.0
2022-01-12 11:15:00,110.86,110.93,110.74,110.84,34511.0,96.5433,96.6043,96.4388,96.5259,34511.0
2022-01-12 11:20:00,110.83,110.94,110.8,110.94,24641.0,96.5172,96.613,96.4911,96.613,24641.0
2022-01-12 11:25:00,110.94,111.07,110.93,111.02,15621.0,96.613,96.7262,96.6043,96.6826,15621.0
2022-01-12 11:30:00,111.02,111.08,110.95,110.97,51852.0,96.6826,96.7349,96.6217,96.6391,51852.0
2022-01-12 11:35:00,110.96,111.0,110.94,110.94,18827.0,96.6304,96.6652,96.613,96.613,18827.0
2022-01-12 11:40:00,110.95,111.01,110.86,110.88,25698.0,96.6217,96.6739,96.5433,96.5607,25698.0
2022-01-12 11:45:00,110.87,110.94,110.84,110.87,16734.0,96.552,96.613,96.5259,96.552,16734.0
2022-01-12 11:50:00,110.87,110.91,110.83,110.9,30303.0,96.552,96.5869,96.5172,96.5781,30303.0
2022-01-12 11:55:00,110.88,110.96,110.86,110.94,23199.0,96.5607,96.6304,96.5433,96.613,23199.0
2022-01-12 12:00:00,110.94,110.97,110.9,110.97,43225.0,96.613,96.6391,96.5781,96.6391,43225.0
2022-01-12 12:05:00,110.96,110.96,110.83,110.89,22772.0,96.6304,96.6304,96.5172,96.5694,22772.0
2022-01-12 12:10:00,110.9,110.97,110.87,110.95,15674.0,96.5781,96.6391,96.552,96.6217,15674.0
2022-01-12 12:15:00,110.95,110.98,110.89,110.96,42435.0,96.6217,96.6478,96.5694,96.6304,42435.0
2022-01-12 12:20:00,110.95,110.99,110.94,110.99,14123.0,96.6217,96.6565,96.613,96.6565,14123.0
2022-01-12 12:25:00,110.99,111.02,110.94,110.95,36555.0,96.6565,96.6826,96.613,96.6217,36555.0
2022-01-12 12:30:00,110.95,110.95,110.84,110.84,13807.0,96.6217,96.6217,96.5259,96.5259,13807.0
2022-01-12 12:35:00,110.85,110.94,110.84,110.85,16419.0,96.5346,96.613,96.5259,96.5346,16419.0
2022-01-12 12:40:00,110.86,110.88,110.82,110.83,12145.0,96.5433,96.5607,96.5085,96.5172,12145.0
2022-01-12 12:45:00,110.83,110.87,110.79,110.85,19604.0,96.5172,96.552,96.4823,96.5346,19604.0
2022-01-12 12:50:00,110.86,110.99,110.86,110.98,21526.0,96.5433,96.6565,96.5433,96.6478,21526.0
2022-01-12 12:55:00,110.98,111.02,110.97,111.0,12670.0,96.6478,96.6826,96.6391,96.6652,12670.0
2022-01-12 13:00:00,111.0,111.08,110.99,111.08,40213.0,96.6652,96.7349,96.6565,96.7349,40213.0
2022-01-12 13:05:00,111.09,111.09,111.04,111.05,15781.0,96.7436,96.7436,96.7001,96.7088,15781.0
2022-01-12 13:10:00,111.05,111.06,110.98,111.03,37320.0,96.7088,96.7175,96.6478,96.6914,37320.0
2022-01-12 13:15:00,111.03,111.03,110.94,110.97,28585.0,96.6914,96.6914,96.613,96.6391,28585.0
2022-01-12 13:20:00,110.96,110.97,110.89,110.92,13256.0,96.6304,96.6391,96.5694,96.5956,13256.0
2022-01-12 13:25:00,110.9,110.95,110.86,110.89,21508.0,96.5781,96.6217,96.5433,96.5694,21508.0
2022-01-12 13:30:00,110.88,110.92,110.83,110.9,22052.0,96.5607,96.5956,96.5172,96.5781,22052.0
2022-01-12 13:35:00,110.9,110.91,110.83,110.83,20664.0,96.5781,96.5869,96.5172,96.5172,20664.0
2022-01-12 13:40:00,110.84,110.88,110.81,110.88,17458.0,96.5259,96.5607,96.4998,96.5607,17458.0
2022-01-12 13:45:00,110.87,110.91,110.83,110.88,19139.0,96.552,96.5869,96.5172,96.5607,19139.0
2022-01-12 13:50:00,110.87,110.88,110.76,110.76,51628.0,96.552,96.5607,96.4562,96.4562,51628.0
2022-01-12 13:55:00,110.76,110.79,110.74,110.78,30145.0,96.4562,96.4823,96.4388,96.4736,30145.0
2022-01-12 14:00:00,110.77,110.78,110.69,110.72,40252.0,96.4649,96.4736,96.3953,96.4214,40252.0
2022-01-12 14:05:00,110.72,110.78,110.69,110.7,24651.0,96.4214,96.4736,96.3953,96.404,24651.0
2022-01-12 14:10:00,110.7,110.71,110.63,110.68,36773.0,96.404,96.4127,96.343,96.3866,36773.0
2022-01-12 14:15:00,110.67,110.69,110.63,110.66,26534.0,96.3778,96.3953,96.343,96.3691,26534.0
2022-01-12 14:20:00,110.65,110.76,110.64,110.75,22017.0,96.3604,96.4562,96.3517,96.4475,22017.0
2022-01-12 14:25:00,110.75,110.77,110.7,110.73,22491.0,96.4475,96.4649,96.404,96.4301,22491.0
2022-01-12 14:30:00,110.72,110.73,110.63,110.65,45510.0,96.4214,96.4301,96.343,96.3604,45510.0
2022-01-12 14:35:00,110.65,110.72,110.65,110.67,16883.0,96.3604,96.4214,96.3604,96.3778,16883.0
2022-01-12 14:40:00,110.66,110.7,110.63,110.65,22691.0,96.3691,96.404,96.343,96.3604,22691.0
2022-01-12 14:45:00,110.63,110.69,110.58,110.67,26452.0,96.343,96.3953,96.2995,96.3778,26452.0
2022-01-12 14:50:00,110.67,110.73,110.63,110.73,34762.0,96.3778,96.4301,96.343,96.4301,34762.0
2022-01-12 14:55:00,110.73,110.76,110.67,110.69,21376.0,96.4301,96.4562,96.3778,96.3953,21376.0
2022-01-12 15:00:00,110.7,110.71,110.55,110.59,53570.0,96.404,96.4127,96.2733,96.3082,53570.0
2022-01-12 15:05:00,110.6,110.63,110.56,110.59,28594.0,96.3169,96.343,96.2821,96.3082,28594.0
2022-01-12 15:10:00,110.59,110.68,110.59,110.68,77507.0,96.3082,96.3866,96.3082,96.3866,77507.0
2022-01-12 15:15:00,110.69,110.78,110.69,110.72,28477.0,96.3953,96.4736,96.3953,96.4214,28477.0
2022-01-12 15:20:00,110.72,110.78,110.7,110.75,111425.0,96.4214,96.4736,96.404,96.4475,111425.0
2022-01-12 15:25:00,110.75,110.76,110.58,110.6,123224.0,96.4475,96.4562,96.2995,96.3169,123224.0
2022-01-12 15:30:00,110.59,110.65,110.54,110.55,99590.0,96.3082,96.3604,96.2646,96.2733,99590.0
2022-01-12 15:35:00,110.56,110.66,110.55,110.6,102310.0,96.2821,96.3691,96.2733,96.3169,102310.0
2022-01-12 15:40:00,110.59,110.67,110.58,110.67,95069.0,96.3082,96.3778,96.2995,96.3778,95069.0
2022-01-12 15:45:00,110.69,110.77,110.67,110.74,50520.0,96.3953,96.4649,96.3778,96.4388,50520.0
2022-01-12 15:50:00,110.75,110.97,110.75,110.9,76554.0,96.4475,96.6391,96.4475,96.5781,76554.0
2022-01-12 15:55:00,110.9,110.94,110.59,110.67,159355.0,96.5781,96.613,96.3082,96.3778,159355.0
2022-01-13 09:30:00,111.0,111.03,110.79,110.95,132063.0,96.6652,96.6914,96.4823,96.6217,132063.0
2022-01-13 09:35:00,110.94,111.01,110.81,111.01,54592.0,96.613,96.6739,96.4998,96.6739,54592.0
2022-01-13 09:40:00,111.01,111.19,110.9,111.19,36223.0,96.6739,96.8307,96.5781,96.8307,36223.0
2022-01-13 09:45:00,111.19,111.19,110.9,111.0,97384.0,96.8307,96.8307,96.5781,96.6652,97384.0
2022-01-13 09:50:00,111.0,111.17,110.97,111.15,35133.0,96.6652,96.8133,96.6391,96.7959,35133.0
2022-01-13 09:55:00,111.15,111.23,111.05,111.09,46218.0,96.7959,96.8655,96.7088,96.7436,46218.0
2022-01-13 10:00:00,111.1,111.13,111.0,111.04,26056.0,96.7523,96.7784,96.6652,96.7001,26056.0
2022-01-13 10:05:00,111.05,111.08,111.0,111.08,50019.0,96.7088,96.7349,96.6652,96.7349,50019.0
2022-01-13 10:10:00,111.06,111.17,111.02,111.16,25262.0,96.7175,96.8133,96.6826,96.8046,25262.0
2022-01-13 10:15:00,111.15,111.18,111.1,111.12,23694.0,96.7959,96.822,96.7523,96.7697,23694.0
2022-01-13 10:20:00,111.12,111.2,111.11,111.12,24525.0,96.7697,96.8394,96.761,96.7697,24525.0
2022-01-13 10:25:00,111.12,111.16,111.06,111.12,22842.0,96.7697,96.8046,96.7175,96.7697,22842.0
2022-01-13 10:30:00,111.14,111.22,111.04,111.1,25912.0,96.7871,96.8568,96.7001,96.7523,25912.0
2022-01-13 10:35:00,111.09,111.14,111.0,111.06,31440.0,96.7436,96.7871,96.6652,96.7175,31440.0
2022-01-13 10:40:00,111.06,111.17,111.01,111.17,38647.0,96.7175,96.8133,96.6739,96.8133,38647.0
2022-01-13 10:45:00,111.17,111.22,111.1,111.16,16386.0,96.8133,96.8568,96.7523,96.8046,16386.0
2022-01-13 10:50:00,111.14,111.16,110.98,111.12,63718.0,96.7871,96.8046,96.6478,96.7697,63718.0
2022-01-13 10:55:00,111.12,111.22,111.1,111.15,23080.0,96.7697,96.8568,96.7523,96.7959,23080.0
2022-01-13 11:00:00,111.15,111.22,111.09,111.18,49941.0,96.7959,96.8568,96.7436,96.822,49941.0
2022-01-13 11:05:00,111.16,111.22,111.13,111.2,32753.0,96.8046,96.8568,96.7784,96.8394,32753.0
2022-01-13 11:10:00,111.21,111.21,111.07,111.12,29647.0,96.8481,96.8481,96.7262,96.7697,29647.0
2022-01-13 11:15:00,111.12,111.21,111.11,111.11,36082.0,96.7697,96.8481,96.761,96.761,36082.0
2022-01-13 11:20:00,111.12,111.22,111.11,111.19,37178.0,96.7697,96.8568,96.761,96.8307,37178.0
2022-01-13 11:25:00,111.18,111.33,111.18,111.28,47016.0,96.822,96.9526,96.822,96.9091,47016.0
2022-01-13 11:30:00,111.28,111.32,111.23,111.26,20902.0,96.9091,96.9439,96.8655,96.8917,20902.0
2022-01-13 11:35:00,111.26,111.34,111.24,111.32,33404.0,96.8917,96.9613,96.8742,96.9439,33404.0
2022-01-13 11:40:00,111.31,111.47,111.3,111.45,33581.0,96.9352,97.0745,96.9265,97.0571,33581.0
2022-01-13 11:45:00,111.46,111.49,111.41,111.45,31411.0,97.0658,97.0919,97.0223,97.0571,31411.0
2022-01-13 11:50:00,111.44,111.45,111.37,111.41,16711.0,97.0484,97.0571,96.9874,97.0223,16711.0
2022-01-13 11:55:00,111.37,111.43,111.35,111.38,20138.0,96.9874,97.0397,96.97,96.9962,20138.0
2022-01-13 12:00:00,111.37,111.38,111.22,111.25,26185.0,96.9874,96.9962,96.8568,96.8829,26185.0
2022-01-13 12:05:00,111.24,111.3,111.23,111.27,26748.0,96.8742,96.9265,96.8655,96.9004,26748.0
2022-01-13 12:10:00,111.27,111.27,111.19,111.22,18430.0,96.9004,96.9004,96.8307,96.8568,18430.0
2022-01-13 12:15:00,111.2,111.21,110.93,110.97,57285.0,96.8394,96.8481,96.6043,96.6391,57285.0
2022-01-13 12:20:00,110.98,110.98,110.85,110.93,33013.0,96.6478,96.6478,96.5346,96.6043,33013.0
2022-01-13 12:25:00,110.92,111.04,110.89,111.03,25952.0,96.5956,96.7001,96.5694,96.6914,25952.0
2022-01-13 12:30:00,111.02,111.1,110.91,111.1,30587.0,96.6826,96.7523,96.5869,96.7523,30587.0
2022-01-13 12:35:00,111.1,111.17,111.08,111.16,47714.0,96.7523,96.8133,96.7349,96.8046,47714.0
2022-01-13 12:40:00,111.16,111.18,111.09,111.09,16776.0,96.8046,96.822,96.7436,96.7436,16776.0
2022-01-13 12:45:00,111.1,111.14,110.94,110.95,37134.0,96.7523,96.7871,96.613,96.6217,37134.0
2022-01-13 12:50:00,110.95,111.04,110.9,110.97,17513.0,96.6217,96.7001,96.5781,96.6391,17513.0
2022-01-13 12:55:00,110.97,111.04,110.97,111.03,15292.0,96.6391,96.7001,96.6391,96.6914,15292.0
2022-01-13 13:00:00,111.02,111.03,110.89,110.97,47275.0,96.6826,96.6914,96.5694,96.6391,47275.0
2022-01-13 13:05:00,110.95,111.09,110.93,111.06,18116.0,96.6217,96.7436,96.6043,96.7175,18116.0
2022-01-13 13:10:00,111.04,111.06,110.99,111.02,19814.0,96.7001,96.7175,96.6565,96.6826,19814.0
2022-01-13 13:15:00,111.01,111.06,110.98,111.02,12856.0,96.6739,96.7175,96.6478,96.6826,12856.0
2022-01-13 13:20:00,111.02,111.17,110.98,111.17,29064.0,96.6826,96.8133,96.6478,96.8133,29064.0
2022-01-13 13:25:00,111.16,111.22,111.11,111.19,17197.0,96.8046,96.8568,96.761,96.8307,17197.0
2022-01-13 13:30:00,111.18,111.18,111.1,111.13,10418.0,96.822,96.822,96.7523,96.7784,10418.0
2022-01-13 13:35:00,111.12,111.15,111.06,111.1,18074.0,96.7697,96.7959,96.7175,96.7523,18074.0
2022-01-13 13:40:00,111.06,111.06,110.9,110.93,12072.0,96.7175,96.7175,96.5781,96.6043,12072.0
2022-01-13 13:45:00,110.94,110.98,110.88,110.93,18337.0,96.613,96.6478,96.5607,96.6043,18337.0
2022-01-13 13:50:00,110.93,110.96,110.88,110.91,18099.0,96.6043,96.6304,96.5607,96.5869,18099.0
2022-01-13 13:55:00,110.91,110.92,110.84,110.89,22313.0,96.5869,96.5956,96.5259,96.5694,22313.0
2022-01-13 14:00:00,110.88,111.02,110.87,111.02,10408.0,96.5607,96.6826,96.552,96.6826,10408.0
2022-01-13 14:05:00,111.02,111.02,110.91,110.96,11348.0,96.6826,96.6826,96.5869,96.6304,11348.0
2022-01-13 14:10:00,110.94,110.94,110.78,110.79,13537.0,96.613,96.613,96.4736,96.4823,13537.0
2022-01-13 14:15:00,110.79,110.8,110.65,110.71,29260.0,96.4823,96.4911,96.3604,96.4127,29260.0
2022-01-13 14:20:00,110.71,110.72,110.67,110.71,19634.0,96.4127,96.4214,96.3778,96.4127,19634.0
2022-01-13 14:25:00,110.71,110.73,110.66,110.66,17796.0,96.4127,96.4301,96.3691,96.3691,17796.0
2022-01-13 14:30:00,110.67,110.72,110.61,110.72,56377.0,96.3778,96.4214,96.3256,96.4214,56377.0
2022-01-13 14:35:00,110.72,110.74,110.61,110.62,21360.0,96.4214,96.4388,96.3256,96.3343,21360.0
2022-01-13 14:40:00,110.62,110.73,110.61,110.72,20601.0,96.3343,96.4301,96.3256,96.4214,20601.0
2022-01-13 14:45:00,110.72,110.77,110.66,110.68,18094.0,96.4214,96.4649,96.3691,96.3866,18094.0
2022-01-13 14:50:00,110.66,110.8,110.65,110.77,18070.0,96.3691,96.4911,96.3604,96.4649,18070.0
2022-01-13 14:55:00,110.78,110.86,110.77,110.8,70035.0,96.4736,96.5433,96.4649,96.4911,70035.0
2022-01-13 15:00:00,110.8,110.8,110.55,110.62,51408.0,96.4911,96.4911,96.2733,96.3343,51408.0
2022-01-13 15:05:00,110.64,110.7,110.63,110.65,24537.0,96.3517,96.404,96.343,96.3604,24537.0
2022-01-13 15:10:00,110.65,110.65,110.5,110.59,36133.0,96.3604,96.3604,96.2298,96.3082,36133.0
2022-01-13 15:15:00,110.59,110.69,110.55,110.67,32975.0,96.3082,96.3953,96.2733,96.3778,32975.0
2022-01-13 15:20:00,110.66,110.73,110.61,110.66,22251.0,96.3691,96.4301,96.3256,96.3691,22251.0
2022-01-13 15:25:00,110.65,110.72,110.6,110.69,34130.0,96.3604,96.4214,96.3169,96.3953,34130.0
2022-01-13 15:30:00,110.7,110.76,110.63,110.74,61877.0,96.404,96.4562,96.343,96.4388,61877.0
2022-01-13 15:35:00,110.67,110.67,110.55,110.57,46137.0,96.3778,96.3778,96.2733,96.2908,46137.0
2022-01-13 15:40:00,110.58,110.66,110.55,110.56,41764.0,96.2995,96.3691,96.2733,96.2821,41764.0
2022-01-13 15:45:00,110.54,110.62,110.51,110.53,81358.0,96.2646,96.3343,96.2385,96.2559,81358.0
2022-01-13 15:50:00,110.51,110.53,110.33,110.39,118259.0,96.2385,96.2559,96.0818,96.134,118259.0
2022-01-13 15:55:00,110.38,110.55,110.28,110.51,177644.0,96.1253,96.2733,96.0382,96.2385,177644.0
2022-01-14 09:30:00,109.88,109.99,109.4,109.48,227082.0,95.6899,95.7857,95.2719,95.3415,227082.0
2022-01-14 09:35:00,109.51,109.74,109.38,109.67,89165.0,95.3676,95.5679,95.2544,95.507,89165.0
2022-01-14 09:40:00,109.68,109.79,109.5,109.7,34315.0,95.5157,95.6115,95.3589,95.5331,34315.0
2022-01-14 09:45:00,109.69,109.89,109.49,109.51,59554.0,95.5244,95.6986,95.3502,95.3676,59554.0
2022-01-14 09:50:00,109.49,109.66,109.46,109.6,49455.0,95.3502,95.4983,95.3241,95.446,49455.0
2022-01-14 09:55:00,109.62,109.73,109.59,109.65,96791.0,95.4634,95.5592,95.4373,95.4896,96791.0
2022-01-14 10:00:00,109.65,109.72,109.43,109.61,85488.0,95.4896,95.5505,95.298,95.4547,85488.0
2022-01-14 10:05:00,109.62,109.75,109.62,109.66,32759.0,95.4634,95.5767,95.4634,95.4983,32759.0
2022-01-14 10:10:00,109.64,109.71,109.55,109.56,32098.0,95.4809,95.5418,95.4025,95.4112,32098.0
2022-01-14 10:15:00,109.56,109.79,109.55,109.77,31170.0,95.4112,95.6115,95.4025,95.5941,31170.0
2022-01-14 10:20:00,109.75,109.79,109.67,109.71,63652.0,95.5767,95.6115,95.507,95.5418,63652.0
2022-01-14 10:25:00,109.7,109.73,109.61,109.62,31417.0,95.5331,95.5592,95.4547,95.4634,31417.0
2022-01-14 10:30:00,109.64,109.67,109.53,109.58,51741.0,95.4809,95.507,95.3851,95.4286,51741.0
2022-01-14 10:35:00,109.58,109.61,109.34,109.39,35599.0,95.4286,95.4547,95.2196,95.2631,35599.0
2022-01-14 10:40:00,109.4,109.4,109.14,109.16,25505.0,95.2719,95.2719,95.0454,95.0628,25505.0
2022-01-14 10:45:00,109.15,109.24,109.07,109.12,73712.0,95.0541,95.1325,94.9845,95.028,73712.0
2022-01-14 10:50:00,109.13,109.16,108.9,109.03,70919.0,95.0367,95.0628,94.8364,94.9496,70919.0
2022-01-14 10:55:00,109.01,109.06,108.92,109.06,100265.0,94.9322,94.9758,94.8538,94.9758,100265.0
2022-01-14 11:00:00,109.05,109.15,108.85,108.89,57206.0,94.9671,95.0541,94.7929,94.8277,57206.0
2022-01-14 11:05:00,108.88,108.91,108.83,108.85,109906.0,94.819,94.8451,94.7755,94.7929,109906.0
2022-01-14 11:10:00,108.85,108.87,108.53,108.54,271676.0,94.7929,94.8103,94.5142,94.5229,271676.0
2022-01-14 11:15:00,108.54,108.55,108.32,108.35,130930.0,94.5229,94.5316,94.3313,94.3575,130930.0
2022-01-14 11:20:00,108.35,108.38,108.2,108.33,54139.0,94.3575,94.3836,94.2268,94.34,54139.0
2022-01-14 11:25:00,108.33,108.45,108.28,108.39,72377.0,94.34,94.4445,94.2965,94.3923,72377.0
2022-01-14 11:30:00,108.38,108.44,108.25,108.37,77686.0,94.3836,94.4358,94.2704,94.3749,77686.0
2022-01-14 11:35:00,108.38,108.46,108.34,108.43,83441.0,94.3836,94.4532,94.3487,94.4271,83441.0
2022-01-14 11:40:00,108.43,108.63,108.42,108.62,112821.0,94.4271,94.6013,94.4184,94.5926,112821.0
2022-01-14 11:45:00,108.63,108.75,108.6,108.71,70004.0,94.6013,94.7058,94.5752,94.671,70004.0
2022-01-14 11:50:00,108.71,108.76,108.63,108.65,97312.0,94.671,94.7145,94.6013,94.6187,97312.0
2022-01-14 11:55:00,108.65,108.74,108.59,108.59,162023.0,94.6187,94.6971,94.5665,94.5665,162023.0
2022-01-14 12:00:00,108.6,108.62,108.47,108.48,99886.0,94.5752,94.5926,94.462,94.4707,99886.0
2022-01-14 12:05:00,108.49,108.61,108.47,108.58,81800.0,94.4794,94.5839,94.462,94.5578,81800.0
2022-01-14 12:10:00,108.57,108.64,108.56,108.59,28522.0,94.549,94.61,94.5403,94.5665,28522.0
2022-01-14 12:15:00,108.59,108.68,108.57,108.65,74430.0,94.5665,94.6448,94.549,94.6187,74430.0
2022-01-14 12:20:00,108.66,108.73,108.64,108.67,48120.0,94.6274,94.6884,94.61,94.6361,48120.0
2022-01-14 12:25:00,108.66,108.75,108.62,108.73,28382.0,94.6274,94.7058,94.5926,94.6884,28382.0
2022-01-14 12:30:00,108.71,108.76,108.67,108.7,22236.0,94.671,94.7145,94.6361,94.6623,22236.0
2022-01-14 12:35:00,108.7,108.79,108.7,108.75,35015.0,94.6623,94.7406,94.6623,94.7058,35015.0
2022-01-14 12:40:00,108.73,108.74,108.6,108.64,18373.0,94.6884,94.6971,94.5752,94.61,18373.0
2022-01-14 12:45:00,108.63,108.69,108.51,108.54,27934.0,94.6013,94.6535,94.4968,94.5229,27934.0
2022-01-14 12:50:00,108.53,108.55,108.41,108.45,30992.0,94.5142,94.5316,94.4097,94.4445,30992.0
2022-01-14 12:55:00,108.45,108.54,108.41,108.43,36598.0,94.4445,94.5229,94.4097,94.4271,36598.0
2022-01-14 13:00:00,108.42,108.43,108.27,108.28,92245.0,94.4184,94.4271,94.2878,94.2965,92245.0
2022-01-14 13:05:00,108.29,108.34,108.2,108.22,38356.0,94.3052,94.3487,94.2268,94.2442,38356.0
2022-01-14 13:10:00,108.23,108.42,108.17,108.42,44468.0,94.253,94.4184,94.2007,94.4184,44468.0
2022-01-14 13:15:00,108.41,108.48,108.39,108.41,21446.0,94.4097,94.4707,94.3923,94.4097,21446.0
2022-01-14 13:20:00,108.41,108.41,108.28,108.3,25335.0,94.4097,94.4097,94.2965,94.3139,25335.0
2022-01-14 13:25:00,108.32,108.41,108.32,108.36,18521.0,94.3313,94.4097,94.3313,94.3662,18521.0
2022-01-14 13:30:00,108.39,108.48,108.25,108.26,41712.0,94.3923,94.4707,94.2704,94.2791,41712.0
2022-01-14 13:35:00,108.28,108.33,108.23,108.27,70349.0,94.2965,94.34,94.253,94.2878,70349.0
2022-01-14 13:40:00,108.28,108.47,108.21,108.46,38336.0,94.2965,94.462,94.2355,94.4532,38336.0
2022-01-14 13:45:00,108.46,108.46,108.21,108.22,28256.0,94.4532,94.4532,94.2355,94.2442,28256.0
2022-01-14 13:50:00,108.21,108.32,108.19,108.25,38087.0,94.2355,94.3313,94.2181,94.2704,38087.0
2022-01-14 13:55:00,108.23,108.42,108.22,108.41,40037.0,94.253,94.4184,94.2442,94.4097,40037.0
2022-01-14 14:00:00,108.41,108.51,108.38,108.46,33355.0,94.4097,94.4968,94.3836,94.4532,33355.0
2022-01-14 14:05:00,108.47,108.53,108.43,108.51,38412.0,94.462,94.5142,94.4271,94.4968,38412.0
2022-01-14 14:10:00,108.5,108.5,108.4,108.45,19553.0,94.4881,94.4881,94.401,94.4445,19553.0
2022-01-14 14:15:00,108.46,108.56,108.44,108.56,37683.0,94.4532,94.5403,94.4358,94.5403,37683.0
2022-01-14 14:20:00,108.56,108.65,108.52,108.65,25950.0,94.5403,94.6187,94.5055,94.6187,25950.0
2022-01-14 14:25:00,108.64,108.66,108.51,108.53,36265.0,94.61,94.6274,94.4968,94.5142,36265.0
2022-01-14 14:30:00,108.53,108.88,108.52,108.85,35872.0,94.5142,94.819,94.5055,94.7929,35872.0
2022-01-14 14:35:00,108.86,108.94,108.85,108.89,44780.0,94.8016,94.8713,94.7929,94.8277,44780.0
2022-01-14 14:40:00,108.88,108.95,108.8,108.81,28087.0,94.819,94.88,94.7493,94.758,28087.0
2022-01-14 14:45:00,108.82,108.95,108.81,108.93,28381.0,94.7668,94.88,94.758,94.8626,28381.0
2022-01-14 14:50:00,108.94,109.12,108.94,109.07,52161.0,94.8713,95.028,94.8713,94.9845,52161.0
2022-01-14 14:55:00,109.08,109.09,108.99,108.99,35875.0,94.9932,95.0019,94.9148,94.9148,35875.0
2022-01-14 15:00:00,109.0,109.17,109.0,109.12,29918.0,94.9235,95.0716,94.9235,95.028,29918.0
2022-01-14 15:05:00,109.13,109.24,109.11,109.15,38149.0,95.0367,95.1325,95.0193,95.0541,38149.0
2022-01-14 15:10:00,109.17,109.29,109.13,109.18,54816.0,95.0716,95.1761,95.0367,95.0803,54816.0
2022-01-14 15:15:00,109.19,109.45,109.17,109.38,37849.0,95.089,95.3154,95.0716,95.2544,37849.0
2022-01-14 15:20:00,109.38,109.53,109.38,109.49,38580.0,95.2544,95.3851,95.2544,95.3502,38580.0
2022-01-14 15:25:00,109.49,109.51,109.36,109.38,44448.0,95.3502,95.3676,95.237,95.2544,44448.0
2022-01-14 15:30:00,109.39,109.46,109.33,109.41,77915.0,95.2631,95.3241,95.2109,95.2806,77915.0
2022-01-14 15:35:00,109.4,109.45,109.3,109.43,54699.0,95.2719,95.3154,95.1848,95.298,54699.0
2022-01-14 15:40:00,109.43,109.5,109.34,109.46,86208.0,95.298,95.3589,95.2196,95.3241,86208.0
2022-01-14 15:45:00,109.45,109.6,109.37,109.52,130062.0,95.3154,95.446,95.2457,95.3764,130062.0
2022-01-14 15:50:00,109.52,109.68,109.45,109.55,97515.0,95.3764,95.5157,95.3154,95.4025,97515.0
2022-01-14 15:55:00,109.53,109.53,109.31,109.44,225145.0,95.3851,95.3851,95.1935,95.3067,225145.0
2022-01-18 09:30:00,108.75,108.75,108.28,108.34,185951.0,94.7058,94.7058,94.2965,94.3487,185951.0
2022-01-18 09:35:00,108.33,108.6,108.24,108.58,99641.0,94.34,94.5752,94.2617,94.5578,99641.0
2022-01-18 09:40:00,108.59,108.68,108.3,108.44,73266.0,94.5665,94.6448,94.3139,94.4358,73266.0
2022-01-18 09:45:00,108.43,108.44,108.03,108.13,101633.0,94.4271,94.4358,94.0788,94.1659,101633.0
2022-01-18 09:50:00,108.13,108.14,107.97,108.12,110381.0,94.1659,94.1746,94.0265,94.1572,110381.0
2022-01-18 09:55:00,108.1,108.18,107.93,108.13,98017.0,94.1397,94.2094,93.9917,94.1659,98017.0
2022-01-18 10:00:00,108.11,108.15,107.98,108.06,66941.0,94.1484,94.1833,94.0352,94.1049,66941.0
2022-01-18 10:05:00,108.04,108.35,108.04,108.23,59204.0,94.0875,94.3575,94.0875,94.253,59204.0
2022-01-18 10:10:00,108.23,108.23,107.83,107.83,61416.0,94.253,94.253,93.9046,93.9046,61416.0
2022-01-18 10:15:00,107.83,107.96,107.79,107.87,63687.0,93.9046,94.0178,93.8698,93.9394,63687.0
2022-01-18 10:20:00,107.87,108.16,107.84,108.14,41409.0,93.9394,94.192,93.9133,94.1746,41409.0
2022-01-18 10:25:00,108.15,108.25,108.13,108.25,41455.0,94.1833,94.2704,94.1659,94.2704,41455.0
2022-01-18 10:30:00,108.26,108.38,108.21,108.36,30003.0,94.2791,94.3836,94.2355,94.3662,30003.0
2022-01-18 10:35:00,108.33,108.44,108.28,108.31,28350.0,94.34,94.4358,94.2965,94.3226,28350.0
2022-01-18 10:40:00,108.31,108.41,108.27,108.41,57382.0,94.3226,94.4097,94.2878,94.4097,57382.0
2022-01-18 10:45:00,108.42,108.43,108.28,108.32,32713.0,94.4184,94.4271,94.2965,94.3313,32713.0
2022-01-18 10:50:00,108.35,108.46,108.33,108.34,55407.0,94.3575,94.4532,94.34,94.3487,55407.0
2022-01-18 10:55:00,108.32,108.34,108.25,108.3,42583.0,94.3313,94.3487,94.2704,94.3139,42583.0
2022-01-18 11:00:00,108.28,108.3,108.13,108.16,40509.0,94.2965,94.3139,94.1659,94.192,40509.0
2022-01-18 11:05:00,108.17,108.24,107.99,108.03,52681.0,94.2007,94.2617,94.0439,94.0788,52681.0
2022-01-18 11:10:00,108.02,108.15,108.0,108.09,27652.0,94.0701,94.1833,94.0527,94.131,27652.0
2022-01-18 11:15:00,108.08,108.3,108.07,108.23,17113.0,94.1223,94.3139,94.1136,94.253,17113.0
2022-01-18 11:20:00,108.23,108.51,108.21,108.51,27580.0,94.253,94.4968,94.2355,94.4968,27580.0
2022-01-18 11:25:00,108.5,108.55,108.38,108.41,27657.0,94.4881,94.5316,94.3836,94.4097,27657.0
2022-01-18 11:30:00,108.41,108.46,108.27,108.35,34817.0,94.4097,94.4532,94.2878,94.3575,34817.0
2022-01-18 11:35:00,108.36,108.48,108.3,108.47,41770.0,94.3662,94.4707,94.3139,94.462,41770.0
2022-01-18 11:40:00,108.47,108.48,108.36,108.41,20828.0,94.462,94.4707,94.3662,94.4097,20828.0
2022-01-18 11:45:00,108.42,108.46,108.31,108.33,18965.0,94.4184,94.4532,94.3226,94.34,18965.0
2022-01-18 11:50:00,108.31,108.4,108.2,108.25,30987.0,94.3226,94.401,94.2268,94.2704,30987.0
2022-01-18 11:55:00,108.24,108.29,108.22,108.24,22389.0,94.2617,94.3052,94.2442,94.2617,22389.0
2022-01-18 12:00:00,108.25,108.27,108.03,108.05,33563.0,94.2704,94.2878,94.0788,94.0962,33563.0
2022-01-18 12:05:00,108.04,108.04,107.96,107.98,19242.0,94.0875,94.0875,94.0178,94.0352,19242.0
2022-01-18 12:10:00,107.99,108.22,107.98,108.21,24414.0,94.0439,94.2442,94.0352,94.2355,24414.0
2022-01-18 12:15:00,108.21,108.23,108.09,108.12,20875.0,94.2355,94.253,94.131,94.1572,20875.0
2022-01-18 12:20:00,108.13,108.15,108.05,108.07,12644.0,94.1659,94.1833,94.0962,94.1136,12644.0
2022-01-18 12:25:00,108.09,108.15,108.03,108.15,27191.0,94.131,94.1833,94.0788,94.1833,27191.0
2022-01-18 12:30:00,108.14,108.18,108.05,108.16,23200.0,94.1746,94.2094,94.0962,94.192,23200.0
2022-01-18 12:35:00,108.15,108.2,108.08,108.1,58687.0,94.1833,94.2268,94.1223,94.1397,58687.0
2022-01-18 12:40:00,108.1,108.17,108.1,108.12,21415.0,94.1397,94.2007,94.1397,94.1572,21415.0
2022-01-18 12:45:00,108.12,108.13,107.89,107.9,56111.0,94.1572,94.1659,93.9569,93.9656,56111.0
2022-01-18 12:50:00,107.9,107.97,107.83,107.85,29160.0,93.9656,94.0265,93.9046,93.922,29160.0
2022-01-18 12:55:00,107.84,107.84,107.62,107.64,25900.0,93.9133,93.9133,93.7217,93.7391,25900.0
2022-01-18 13:00:00,107.63,107.75,107.6,107.73,67298.0,93.7304,93.8349,93.7043,93.8175,67298.0
2022-01-18 13:05:00,107.71,107.93,107.67,107.93,61661.0,93.8001,93.9917,93.7653,93.9917,61661.0
2022-01-18 13:10:00,107.9,107.99,107.87,107.94,35125.0,93.9656,94.0439,93.9394,94.0004,35125.0
2022-01-18 13:15:00,107.94,108.19,107.94,108.1,35276.0,94.0004,94.2181,94.0004,94.1397,35276.0
2022-01-18 13:20:00,108.1,108.12,107.95,107.99,15072.0,94.1397,94.1572,94.0091,94.0439,15072.0
2022-01-18 13:25:00,107.98,108.07,107.95,108.06,36285.0,94.0352,94.1136,94.0091,94.1049,36285.0
2022-01-18 13:30:00,108.05,108.08,107.98,108.03,20871.0,94.0962,94.1223,94.0352,94.0788,20871.0
2022-01-18 13:35:00,108.02,108.12,107.97,108.09,69804.0,94.0701,94.1572,94.0265,94.131,69804.0
2022-01-18 13:40:00,108.07,108.18,108.02,108.18,23932.0,94.1136,94.2094,94.0701,94.2094,23932.0
2022-01-18 13:45:00,108.17,108.27,108.17,108.24,50468.0,94.2007,94.2878,94.2007,94.2617,50468.0
2022-01-18 13:50:00,108.24,108.35,108.24,108.3,57927.0,94.2617,94.3575,94.2617,94.3139,57927.0
2022-01-18 13:55:00,108.31,108.44,108.29,108.38,27949.0,94.3226,94.4358,94.3052,94.3836,27949.0
2022-01-18 14:00:00,108.38,108.47,108.38,108.45,45000.0,94.3836,94.462,94.3836,94.4445,45000.0
2022-01-18 14:05:00,108.46,108.54,108.45,108.51,59678.0,94.4532,94.5229,94.4445,94.4968,59678.0
2022-01-18 14:10:00,108.51,108.54,108.39,108.39,34081.0,94.4968,94.5229,94.3923,94.3923,34081.0
2022-01-18 14:15:00,108.38,108.49,108.37,108.48,38808.0,94.3836,94.4794,94.3749,94.4707,38808.0
2022-01-18 14:20:00,108.48,108.48,108.39,108.42,27362.0,94.4707,94.4707,94.3923,94.4184,27362.0
2022-01-18 14:25:00,108.42,108.49,108.36,108.45,42602.0,94.4184,94.4794,94.3662,94.4445,42602.0
2022-01-18 14:30:00,108.45,108.64,108.44,108.6,36797.0,94.4445,94.61,94.4358,94.5752,36797.0
2022-01-18 14:35:00,108.6,108.7,108.59,108.63,37716.0,94.5752,94.6623,94.5665,94.6013,37716.0
2022-01-18 14:40:00,108.63,108.71,108.62,108.68,42550.0,94.6013,94.671,94.5926,94.6448,42550.0
2022-01-18 14:45:00,108.68,108.81,108.66,108.78,53703.0,94.6448,94.758,94.6274,94.7319,53703.0
2022-01-18 14:50:00,108.77,108.9,108.76,108.88,55612.0,94.7232,94.8364,94.7145,94.819,55612.0
2022-01-18 14:55:00,108.89,108.9,108.71,108.73,70421.0,94.8277,94.8364,94.671,94.6884,70421.0
2022-01-18 15:00:00,108.73,108.78,108.61,108.63,54503.0,94.6884,94.7319,94.5839,94.6013,54503.0
2022-01-18 15:05:00,108.63,108.66,108.52,108.55,50680.0,94.6013,94.6274,94.5055,94.5316,50680.0
2022-01-18 15:10:00,108.56,108.64,108.54,108.57,26723.0,94.5403,94.61,94.5229,94.549,26723.0
2022-01-18 15:15:00,108.55,108.56,108.29,108.33,134150.0,94.5316,94.5403,94.3052,94.34,134150.0
2022-01-18 15:20:00,108.33,108.46,108.3,108.45,62107.0,94.34,94.4532,94.3139,94.4445,62107.0
2022-01-18 15:25:00,108.45,108.46,108.35,108.42,65552.0,94.4445,94.4532,94.3575,94.4184,65552.0
2022-01-18 15:30:00,108.41,108.51,108.3,108.32,119225.0,94.4097,94.4968,94.3139,94.3313,119225.0
2022-01-18 15:35:00,108.33,108.4,108.22,108.4,70822.0,94.34,94.401,94.2442,94.401,70822.0
2022-01-18 15:40:00,108.39,108.41,108.18,108.19,73793.0,94.3923,94.4097,94.2094,94.2181,73793.0
2022-01-18 15:45:00,108.18,108.43,108.17,108.41,66678.0,94.2094,94.4271,94.2007,94.4097,66678.0
2022-01-18 15:50:00,108.43,108.57,108.11,108.13,109377.0,94.4271,94.549,94.1484,94.1659,109377.0
2022-01-18 15:55:00,108.13,108.38,108.08,108.36,241030.0,94.1659,94.3836,94.1223,94.3662,241030.0
2022-01-19 09:30:00,108.86,108.97,108.78,108.87,119218.0,94.8016,94.8974,94.7319,94.8103,119218.0
2022-01-19 09:35:00,108.86,109.29,108.83,109.25,75852.0,94.8016,95.1761,94.7755,95.1412,75852.0
2022-01-19 09:40:00,109.26,109.33,109.09,109.21,55917.0,95.1499,95.2109,95.0019,95.1064,55917.0
2022-01-19 09:45:00,109.21,109.36,109.09,109.11,55281.0,95.1064,95.237,95.0019,95.0193,55281.0
2022-01-19 09:50:00,109.1,109.29,109.03,109.08,51059.0,95.0106,95.1761,94.9496,94.9932,51059.0
2022-01-19 09:55:00,109.09,109.13,108.91,109.02,46579.0,95.0019,95.0367,94.8451,94.9409,46579.0
2022-01-19 10:00:00,109.05,109.1,108.93,109.0,35080.0,94.9671,95.0106,94.8626,94.9235,35080.0
2022-01-19 10:05:00,109.01,109.01,108.68,108.68,32110.0,94.9322,94.9322,94.6448,94.6448,32110.0
2022-01-19 10:10:00,108.69,108.78,108.52,108.52,30163.0,94.6535,94.7319,94.5055,94.5055,30163.0
2022-01-19 10:15:00,108.53,108.59,108.36,108.38,31008.0,94.5142,94.5665,94.3662,94.3836,31008.0
2022-01-19 10:20:00,108.38,108.5,108.35,108.39,31681.0,94.3836,94.4881,94.3575,94.3923,31681.0
2022-01-19 10:25:00,108.4,108.46,108.31,108.31,103979.0,94.401,94.4532,94.3226,94.3226,103979.0
2022-01-19 10:30:00,108.32,108.38,108.18,108.31,65782.0,94.3313,94.3836,94.2094,94.3226,65782.0
2022-01-19 10:35:00,108.3,108.39,108.18,108.19,69491.0,94.3139,94.3923,94.2094,94.2181,69491.0
2022-01-19 10:40:00,108.17,108.3,108.13,108.15,71761.0,94.2007,94.3139,94.1659,94.1833,71761.0
2022-01-19 10:45:00,108.14,108.25,108.1,108.23,35318.0,94.1746,94.2704,94.1397,94.253,35318.0
2022-01-19 10:50:00,108.23,108.41,108.19,108.34,50972.0,94.253,94.4097,94.2181,94.3487,50972.0
2022-01-19 10:55:00,108.33,108.49,108.32,108.39,58828.0,94.34,94.4794,94.3313,94.3923,58828.0
2022-01-19 11:00:00,108.4,108.44,108.29,108.33,51948.0,94.401,94.4358,94.3052,94.34,51948.0
2022-01-19 11:05:00,108.32,108.39,108.13,108.14,45779.0,94.3313,94.3923,94.1659,94.1746,45779.0
2022-01-19 11:10:00,108.12,108.16,107.96,107.98,50122.0,94.1572,94.192,94.0178,94.0352,50122.0
2022-01-19 11:15:00,107.99,108.11,107.94,108.09,32785.0,94.0439,94.1484,94.0004,94.131,32785.0
2022-01-19 11:20:00,108.07,108.29,108.03,108.27,27294.0,94.1136,94.3052,94.0788,94.2878,27294.0
2022-01-19 11:25:00,108.25,108.42,108.19,108.29,26503.0,94.2704,94.4184,94.2181,94.3052,26503.0
2022-01-19 11:30:00,108.29,108.41,108.14,108.17,39629.0,94.3052,94.4097,94.1746,94.2007,39629.0
2022-01-19 11:35:00,108.2,108.32,108.12,108.32,22318.0,94.2268,94.3313,94.1572,94.3313,22318.0
2022-01-19 11:40:00,108.26,108.36,108.23,108.3,26447.0,94.2791,94.3662,94.253,94.3139,26447.0
2022-01-19 11:45:00,108.29,108.42,108.27,108.36,24421.0,94.3052,94.4184,94.2878,94.3662,24421.0
2022-01-19 11:50:00,108.35,108.46,108.3,108.45,26397.0,94.3575,94.4532,94.3139,94.4445,26397.0
2022-01-19 11:55:00,108.45,108.52,108.37,108.39,28223.0,94.4445,94.5055,94.3749,94.3923,28223.0
2022-01-19 12:00:00,108.38,108.44,108.33,108.4,25630.0,94.3836,94.4358,94.34,94.401,25630.0
2022-01-19 12:05:00,108.42,108.47,108.38,108.47,27720.0,94.4184,94.462,94.3836,94.462,27720.0
2022-01-19 12:10:00,108.45,108.59,108.39,108.56,62617.0,94.4445,94.5665,94.3923,94.5403,62617.0
2022-01-19 12:15:00,108.57,108.62,108.52,108.62,22436.0,94.549,94.5926,94.5055,94.5926,22436.0
2022-01-19 12:20:00,108.61,108.67,108.6,108.63,17099.0,94.5839,94.6361,94.5752,94.6013,17099.0
2022-01-19 12:25:00,108.61,108.65,108.57,108.58,15840.0,94.5839,94.6187,94.549,94.5578,15840.0
2022-01-19 12:30:00,108.59,108.61,108.47,108.47,21078.0,94.5665,94.5839,94.462,94.462,21078.0
2022-01-19 12:35:00,108.47,108.51,108.38,108.38,17579.0,94.462,94.4968,94.3836,94.3836,17579.0
2022-01-19 12:40:00,108.39,108.42,108.34,108.42,18444.0,94.3923,94.4184,94.3487,94.4184,18444.0
2022-01-19 12:45:00,108.43,108.5,108.37,108.49,20781.0,94.4271,94.4881,94.3749,94.4794,20781.0
2022-01-19 12:50:00,108.5,108.55,108.29,108.29,21306.0,94.4881,94.5316,94.3052,94.3052,21306.0
2022-01-19 12:55:00,108.31,108.44,108.3,108.42,37951.0,94.3226,94.4358,94.3139,94.4184,37951.0
2022-01-19 13:00:00,108.42,108.43,108.29,108.43,51049.0,94.4184,94.4271,94.3052,94.4271,51049.0
2022-01-19 13:05:00,108.41,108.45,108.32,108.44,19187.0,94.4097,94.4445,94.3313,94.4358,19187.0
2022-01-19 13:10:00,108.44,108.47,108.39,108.44,20213.0,94.4358,94.462,94.3923,94.4358,20213.0
2022-01-19 13:15:00,108.43,108.44,108.32,108.34,32032.0,94.4271,94.4358,94.3313,94.3487,32032.0
2022-01-19 13:20:00,108.34,108.34,108.18,108.19,21303.0,94.3487,94.3487,94.2094,94.2181,21303.0
2022-01-19 13:25:00,108.19,108.27,108.15,108.17,24342.0,94.2181,94.2878,94.1833,94.2007,24342.0
2022-01-19 13:30:00,108.17,108.2,108.09,108.15,25174.0,94.2007,94.2268,94.131,94.1833,25174.0
2022-01-19 13:35:00,108.14,108.16,108.01,108.05,22277.0,94.1746,94.192,94.0614,94.0962,22277.0
2022-01-19 13:40:00,108.04,108.18,108.04,108.13,15786.0,94.0875,94.2094,94.0875,94.1659,15786.0
2022-01-19 13:45:00,108.13,108.14,108.08,108.1,27488.0,94.1659,94.1746,94.1223,94.1397,27488.0
2022-01-19 13:50:00,108.09,108.1,108.05,108.09,15729.0,94.131,94.1397,94.0962,94.131,15729.0
2022-01-19 13:55:00,108.09,108.1,107.96,108.0,19195.0,94.131,94.1397,94.0178,94.0527,19195.0
2022-01-19 14:00:00,108.0,108.04,107.99,108.02,20822.0,94.0527,94.0875,94.0439,94.0701,20822.0
2022-01-19 14:05:00,108.02,108.04,107.89,107.97,24544.0,94.0701,94.0875,93.9569,94.0265,24544.0
2022-01-19 14:10:00,107.97,108.01,107.85,107.86,16709.0,94.0265,94.0614,93.922,93.9307,16709.0
2022-01-19 14:15:00,107.86,107.91,107.84,107.88,17384.0,93.9307,93.9743,93.9133,93.9482,17384.0
2022-01-19 14:20:00,107.9,107.91,107.81,107.84,35408.0,93.9656,93.9743,93.8872,93.9133,35408.0
2022-01-19 14:25:00,107.84,107.86,107.77,107.79,122436.0,93.9133,93.9307,93.8524,93.8698,122436.0
2022-01-19 14:30:00,107.8,107.8,107.69,107.78,81552.0,93.8785,93.8785,93.7827,93.8611,81552.0
2022-01-19 14:35:00,107.78,107.87,107.76,107.8,57874.0,93.8611,93.9394,93.8436,93.8785,57874.0
2022-01-19 14:40:00,107.81,107.92,107.81,107.92,37737.0,93.8872,93.983,93.8872,93.983,37737.0
2022-01-19 14:45:00,107.92,107.94,107.84,107.89,31097.0,93.983,94.0004,93.9133,93.9569,31097.0
2022-01-19 14:50:00,107.9,107.97,107.83,107.88,56247.0,93.9656,94.0265,93.9046,93.9482,56247.0
2022-01-19 14:55:00,107.89,107.95,107.89,107.91,23402.0,93.9569,94.0091,93.9569,93.9743,23402.0
2022-01-19 15:00:00,107.9,107.91,107.74,107.74,19455.0,93.9656,93.9743,93.8262,93.8262,19455.0
2022-01-19 15:05:00,107.75,107.93,107.75,107.9,77563.0,93.8349,93.9917,93.8349,93.9656,77563.0
2022-01-19 15:10:00,107.91,108.01,107.87,107.96,55494.0,93.9743,94.0614,93.9394,94.0178,55494.0
2022-01-19 15:15:00,107.97,108.0,107.87,107.91,80187.0,94.0265,94.0527,93.9394,93.9743,80187.0
2022-01-19 15:20:00,107.91,107.96,107.82,107.87,38554.0,93.9743,94.0178,93.8959,93.9394,38554.0
2022-01-19 15:25:00,107.87,107.94,107.8,107.83,48542.0,93.9394,94.0004,93.8785,93.9046,48542.0
2022-01-19 15:30:00,107.82,107.82,107.61,107.7,41309.0,93.8959,93.8959,93.713,93.7914,41309.0
2022-01-19 15:35:00,107.7,107.7,107.51,107.52,115682.0,93.7914,93.7914,93.6259,93.6346,115682.0
2022-01-19 15:40:00,107.51,107.59,107.44,107.49,124623.0,93.6259,93.6956,93.565,93.6085,124623.0
2022-01-19 15:45:00,107.48,107.51,107.33,107.37,134712.0,93.5998,93.6259,93.4692,93.504,134712.0
2022-01-19 15:50:00,107.35,107.36,107.08,107.12,188876.0,93.4866,93.4953,93.2515,93.2863,188876.0
2022-01-19 15:55:00,107.13,107.19,106.87,106.87,293674.0,93.295,93.3473,93.0686,93.0686,293674.0
2022-01-20 09:30:00,107.0,107.3,106.96,107.06,158576.0,93.1818,93.4431,93.147,93.234,158576.0
2022-01-20 09:35:00,107.05,107.1,106.93,107.03,85615.0,93.2253,93.2689,93.1208,93.2079,85615.0
2022-01-20 09:40:00,107.03,107.41,106.96,107.39,61160.0,93.2079,93.5388,93.147,93.5214,61160.0
2022-01-20 09:45:00,107.38,107.55,107.34,107.51,121837.0,93.5127,93.6608,93.4779,93.6259,121837.0
2022-01-20 09:50:00,107.5,107.69,107.46,107.6,78934.0,93.6172,93.7827,93.5824,93.7043,78934.0
2022-01-20 09:55:00,107.59,107.77,107.58,107.75,50723.0,93.6956,93.8524,93.6869,93.8349,50723.0
2022-01-20 10:00:00,107.77,107.92,107.66,107.84,64338.0,93.8524,93.983,93.7566,93.9133,64338.0
2022-01-20 10:05:00,107.83,107.89,107.72,107.84,67795.0,93.9046,93.9569,93.8088,93.9133,67795.0
2022-01-20 10:10:00,107.87,108.02,107.81,107.93,66114.0,93.9394,94.0701,93.8872,93.9917,66114.0
2022-01-20 10:15:00,107.94,107.96,107.68,107.68,49159.0,94.0004,94.0178,93.774,93.774,49159.0
2022-01-20 10:20:00,107.69,107.8,107.65,107.74,44800.0,93.7827,93.8785,93.7479,93.8262,44800.0
2022-01-20 10:25:00,107.74,107.79,107.65,107.77,30188.0,93.8262,93.8698,93.7479,93.8524,30188.0
2022-01-20 10:30:00,107.76,107.98,107.76,107.82,69491.0,93.8436,94.0352,93.8436,93.8959,69491.0
2022-01-20 10:35:00,107.83,107.89,107.63,107.7,39621.0,93.9046,93.9569,93.7304,93.7914,39621.0
2022-01-20 10:40:00,107.7,107.91,107.69,107.89,26672.0,93.7914,93.9743,93.7827,93.9569,26672.0
2022-01-20 10:45:00,107.9,108.05,107.9,108.01,30802.0,93.9656,94.0962,93.9656,94.0614,30802.0
2022-01-20 10:50:00,108.03,108.09,108.02,108.06,20874.0,94.0788,94.131,94.0701,94.1049,20874.0
2022-01-20 10:55:00,108.08,108.19,108.06,108.14,31563.0,94.1223,94.2181,94.1049,94.1746,31563.0
2022-01-20 11:00:00,108.16,108.29,108.15,108.22,44960.0,94.192,94.3052,94.1833,94.2442,44960.0
2022-01-20 11:05:00,108.23,108.27,108.14,108.23,35287.0,94.253,94.2878,94.1746,94.253,35287.0
2022-01-20 11:10:00,108.23,108.23,108.08,108.09,48024.0,94.253,94.253,94.1223,94.131,48024.0
2022-01-20 11:15:00,108.09,108.19,108.06,108.15,55671.0,94.131,94.2181,94.1049,94.1833,55671.0
2022-01-20 11:20:00,108.13,108.14,108.01,108.03,30137.0,94.1659,94.1746,94.0614,94.0788,30137.0
2022-01-20 11:25:00,108.05,108.23,108.04,108.19,26479.0,94.0962,94.253,94.0875,94.2181,26479.0
2022-01-20 11:30:00,108.2,108.3,108.19,108.27,28439.0,94.2268,94.3139,94.2181,94.2878,28439.0
2022-01-20 11:35:00,108.27,108.29,108.16,108.17,22316.0,94.2878,94.3052,94.192,94.2007,22316.0
2022-01-20 11:40:00,108.18,108.18,108.0,108.02,29818.0,94.2094,94.2094,94.0527,94.0701,29818.0
2022-01-20 11:45:00,108.04,108.1,108.04,108.05,24082.0,94.0875,94.1397,94.0875,94.0962,24082.0
2022-01-20 11:50:00,108.06,108.14,108.03,108.09,45240.0,94.1049,94.1746,94.0788,94.131,45240.0
2022-01-20 11:55:00,108.08,108.15,108.04,108.08,28339.0,94.1223,94.1833,94.0875,94.1223,28339.0
2022-01-20 12:00:00,108.09,108.18,108.03,108.04,16530.0,94.131,94.2094,94.0788,94.0875,16530.0
2022-01-20 12:05:00,108.03,108.03,107.92,107.93,41819.0,94.0788,94.0788,93.983,93.9917,41819.0
2022-01-20 12:10:00,107.94,108.03,107.92,108.02,20915.0,94.0004,94.0788,93.983,94.0701,20915.0
2022-01-20 12:15:00,108.02,108.03,107.95,107.95,37333.0,94.0701,94.0788,94.0091,94.0091,37333.0
2022-01-20 12:20:00,107.96,107.99,107.85,107.85,25193.0,94.0178,94.0439,93.922,93.922,25193.0
2022-01-20 12:25:00,107.85,107.99,107.83,107.99,47583.0,93.922,94.0439,93.9046,94.0439,47583.0
2022-01-20 12:30:00,107.98,108.04,107.97,108.03,22597.0,94.0352,94.0875,94.0265,94.0788,22597.0
2022-01-20 12:35:00,108.03,108.04,107.94,107.95,35841.0,94.0788,94.0875,94.0004,94.0091,35841.0
2022-01-20 12:40:00,107.96,108.07,107.96,108.0,25174.0,94.0178,94.1136,94.0178,94.0527,25174.0
2022-01-20 12:45:00,108.0,108.01,107.86,107.88,24654.0,94.0527,94.0614,93.9307,93.9482,24654.0
2022-01-20 12:50:00,107.88,107.88,107.81,107.82,26343.0,93.9482,93.9482,93.8872,93.8959,26343.0
2022-01-20 12:55:00,107.81,107.83,107.75,107.76,54691.0,93.8872,93.9046,93.8349,93.8436,54691.0
2022-01-20 13:00:00,107.77,107.77,107.52,107.53,39981.0,93.8524,93.8524,93.6346,93.6434,39981.0
2022-01-20 13:05:00,107.52,107.57,107.49,107.55,34735.0,93.6346,93.6782,93.6085,93.6608,34735.0
2022-01-20 13:10:00,107.56,107.65,107.51,107.6,36284.0,93.6695,93.7479,93.6259,93.7043,36284.0
2022-01-20 13:15:00,107.59,107.59,107.48,107.5,40724.0,93.6956,93.6956,93.5998,93.6172,40724.0
2022-01-20 13:20:00,107.5,107.53,107.45,107.51,29133.0,93.6172,93.6434,93.5737,93.6259,29133.0
2022-01-20 13:25:00,107.5,107.67,107.5,107.63,24608.0,93.6172,93.7653,93.6172,93.7304,24608.0
2022-01-20 13:30:00,107.64,107.77,107.61,107.67,35101.0,93.7391,93.8524,93.713,93.7653,35101.0
2022-01-20 13:35:00,107.68,107.78,107.63,107.78,35240.0,93.774,93.8611,93.7304,93.8611,35240.0
2022-01-20 13:40:00,107.78,107.85,107.77,107.82,56760.0,93.8611,93.922,93.8524,93.8959,56760.0
2022-01-20 13:45:00,107.83,107.84,107.7,107.73,81775.0,93.9046,93.9133,93.7914,93.8175,81775.0
2022-01-20 13:50:00,107.73,107.85,107.73,107.78,42401.0,93.8175,93.922,93.8175,93.8611,42401.0
2022-01-20 13:55:00,107.78,107.78,107.67,107.68,45896.0,93.8611,93.8611,93.7653,93.774,45896.0
2022-01-20 14:00:00,107.68,107.9,107.67,107.9,45790.0,93.774,93.9656,93.7653,93.9656,45790.0
2022-01-20 14:05:00,107.9,107.93,107.8,107.84,38611.0,93.9656,93.9917,93.8785,93.9133,38611.0
2022-01-20 14:10:00,107.83,107.89,107.59,107.6,42588.0,93.9046,93.9569,93.6956,93.7043,42588.0
2022-01-20 14:15:00,107.59,107.68,107.49,107.61,43722.0,93.6956,93.774,93.6085,93.713,43722.0
2022-01-20 14:20:00,107.61,107.64,107.45,107.5,67891.0,93.713,93.7391,93.5737,93.6172,67891.0
2022-01-20 14:25:00,107.5,107.53,107.46,107.5,30572.0,93.6172,93.6434,93.5824,93.6172,30572.0
2022-01-20 14:30:00,107.5,107.5,107.32,107.4,64132.0,93.6172,93.6172,93.4605,93.5301,64132.0
2022-01-20 14:35:00,107.41,107.44,107.25,107.26,49880.0,93.5388,93.565,93.3995,93.4082,49880.0
2022-01-20 14:40:00,107.25,107.27,107.14,107.22,103528.0,93.3995,93.4169,93.3037,93.3734,103528.0
2022-01-20 14:45:00,107.22,107.3,107.16,107.24,97341.0,93.3734,93.4431,93.3211,93.3908,97341.0
2022-01-20 14:50:00,107.22,107.27,107.17,107.19,41214.0,93.3734,93.4169,93.3298,93.3473,41214.0
2022-01-20 14:55:00,107.19,107.25,107.11,107.13,24817.0,93.3473,93.3995,93.2776,93.295,24817.0
2022-01-20 15:00:00,107.14,107.22,106.98,107.0,68844.0,93.3037,93.3734,93.1644,93.1818,68844.0
2022-01-20 15:05:00,107.0,107.03,106.86,106.9,68947.0,93.1818,93.2079,93.0599,93.0947,68947.0
2022-01-20 15:10:00,106.9,107.04,106.79,106.79,416734.0,93.0947,93.2166,92.9989,92.9989,416734.0
2022-01-20 15:15:00,106.8,106.91,106.78,106.88,53596.0,93.0076,93.1034,92.9902,93.0773,53596.0
2022-01-20 15:20:00,106.88,106.88,106.68,106.69,71311.0,93.0773,93.0773,92.9031,92.9118,71311.0
2022-01-20 15:25:00,106.7,106.7,106.39,106.4,92245.0,92.9205,92.9205,92.6506,92.6593,92245.0
2022-01-20 15:30:00,106.4,106.54,106.31,106.42,144792.0,92.6593,92.7812,92.5809,92.6767,144792.0
2022-01-20 15:35:00,106.42,106.43,106.11,106.21,128025.0,92.6767,92.6854,92.4067,92.4938,128025.0
2022-01-20 15:40:00,106.21,106.32,106.09,106.13,135219.0,92.4938,92.5896,92.3893,92.4242,135219.0
2022-01-20 15:45:00,106.12,106.25,106.01,106.01,173134.0,92.4154,92.5287,92.3196,92.3196,173134.0
2022-01-20 15:50:00,106.01,106.09,105.66,105.67,308157.0,92.3196,92.3893,92.0148,92.0236,308157.0
2022-01-20 15:55:00,105.67,105.67,105.42,105.5,383480.0,92.0236,92.0236,91.8058,91.8755,383480.0
2022-01-21 09:30:00,105.53,106.28,105.53,106.24,201013.0,91.9016,92.5548,91.9016,92.5199,201013.0
2022-01-21 09:35:00,106.25,106.3,105.98,106.11,103072.0,92.5287,92.5722,92.2935,92.4067,103072.0
2022-01-21 09:40:00,106.12,106.22,105.73,105.76,79833.0,92.4154,92.5025,92.0758,92.1019,79833.0
2022-01-21 09:45:00,105.79,106.19,105.56,105.75,103988.0,92.1281,92.4764,91.9278,92.0932,103988.0
2022-01-21 09:50:00,105.72,105.87,105.62,105.82,84325.0,92.0671,92.1977,91.98,92.1542,84325.0
2022-01-21 09:55:00,105.82,106.0,105.81,105.91,74174.0,92.1542,92.3109,92.1455,92.2326,74174.0
2022-01-21 10:00:00,105.92,106.13,105.78,105.8,68380.0,92.2413,92.4242,92.1193,92.1368,68380.0
2022-01-21 10:05:00,105.79,105.86,105.67,105.73,57896.0,92.1281,92.189,92.0236,92.0758,57896.0
2022-01-21 10:10:00,105.7,105.7,105.42,105.58,81496.0,92.0497,92.0497,91.8058,91.9452,81496.0
2022-01-21 10:15:00,105.58,105.82,105.55,105.77,48075.0,91.9452,92.1542,91.9191,92.1106,48075.0
2022-01-21 10:20:00,105.78,105.91,105.6,105.87,78238.0,92.1193,92.2326,91.9626,92.1977,78238.0
2022-01-21 10:25:00,105.86,106.28,105.84,105.99,51569.0,92.189,92.5548,92.1716,92.3022,51569.0
2022-01-21 10:30:00,105.98,106.26,105.9,106.2,43797.0,92.2935,92.5374,92.2239,92.4851,43797.0
2022-01-21 10:35:00,106.19,106.35,106.05,106.06,44492.0,92.4764,92.6157,92.3545,92.3632,44492.0
2022-01-21 10:40:00,106.01,106.07,105.72,105.9,101639.0,92.3196,92.3719,92.0671,92.2239,101639.0
2022-01-21 10:45:00,105.93,106.03,105.76,106.02,46766.0,92.25,92.3371,92.1019,92.3284,46766.0
2022-01-21 10:50:00,106.02,106.45,106.02,106.36,140877.0,92.3284,92.7028,92.3284,92.6244,140877.0
2022-01-21 10:55:00,106.35,106.43,106.22,106.43,79307.0,92.6157,92.6854,92.5025,92.6854,79307.0
2022-01-21 11:00:00,106.45,106.45,106.18,106.27,82007.0,92.7028,92.7028,92.4677,92.5461,82007.0
2022-01-21 11:05:00,106.27,106.51,106.25,106.45,110235.0,92.5461,92.7551,92.5287,92.7028,110235.0
2022-01-21 11:10:00,106.45,106.45,106.22,106.33,87948.0,92.7028,92.7028,92.5025,92.5983,87948.0
2022-01-21 11:15:00,106.34,106.52,106.34,106.51,51095.0,92.607,92.7638,92.607,92.7551,51095.0
2022-01-21 11:20:00,106.5,106.6,106.38,106.54,53742.0,92.7464,92.8335,92.6419,92.7812,53742.0
2022-01-21 11:25:00,106.53,106.53,106.41,106.51,50488.0,92.7725,92.7725,92.668,92.7551,50488.0
2022-01-21 11:30:00,106.48,106.49,106.27,106.42,187756.0,92.729,92.7377,92.5461,92.6767,187756.0
2022-01-21 11:35:00,106.43,106.45,106.09,106.11,61930.0,92.6854,92.7028,92.3893,92.4067,61930.0
2022-01-21 11:40:00,106.12,106.19,106.03,106.09,84146.0,92.4154,92.4764,92.3371,92.3893,84146.0
2022-01-21 11:45:00,106.1,106.1,105.86,105.96,48407.0,92.398,92.398,92.189,92.2761,48407.0
2022-01-21 11:50:00,105.96,106.05,105.88,105.93,63017.0,92.2761,92.3545,92.2064,92.25,63017.0
2022-01-21 11:55:00,105.94,106.17,105.93,106.15,42278.0,92.2587,92.459,92.25,92.4416,42278.0
2022-01-21 12:00:00,106.14,106.15,105.99,106.08,43740.0,92.4329,92.4416,92.3022,92.3806,43740.0
2022-01-21 12:05:00,106.1,106.14,105.97,106.01,59835.0,92.398,92.4329,92.2848,92.3196,59835.0
2022-01-21 12:10:00,105.99,106.04,105.84,106.02,103210.0,92.3022,92.3458,92.1716,92.3284,103210.0
2022-01-21 12:15:00,106.01,106.08,105.93,105.98,34366.0,92.3196,92.3806,92.25,92.2935,34366.0
2022-01-21 12:20:00,105.96,106.08,105.88,106.07,33259.0,92.2761,92.3806,92.2064,92.3719,33259.0
2022-01-21 12:25:00,106.06,106.13,105.97,106.0,46608.0,92.3632,92.4242,92.2848,92.3109,46608.0
2022-01-21 12:30:00,105.98,106.06,105.89,106.03,55403.0,92.2935,92.3632,92.2151,92.3371,55403.0
2022-01-21 12:35:00,106.03,106.12,105.8,105.99,65700.0,92.3371,92.4154,92.1368,92.3022,65700.0
2022-01-21 12:40:00,105.98,106.07,105.96,105.97,55881.0,92.2935,92.3719,92.2761,92.2848,55881.0
2022-01-21 12:45:00,105.95,106.01,105.7,105.7,39426.0,92.2674,92.3196,92.0497,92.0497,39426.0
2022-01-21 12:50:00,105.7,105.83,105.66,105.7,38953.0,92.0497,92.1629,92.0148,92.0497,38953.0
2022-01-21 12:55:00,105.71,105.77,105.6,105.76,43199.0,92.0584,92.1106,91.9626,92.1019,43199.0
2022-01-21 13:00:00,105.74,105.82,105.66,105.7,23753.0,92.0845,92.1542,92.0148,92.0497,23753.0
2022-01-21 13:05:00,105.71,105.79,105.65,105.69,57681.0,92.0584,92.1281,92.0061,92.041,57681.0
2022-01-21 13:10:00,105.7,105.95,105.7,105.94,37279.0,92.0497,92.2674,92.0497,92.2587,37279.0
2022-01-21 13:15:00,105.94,105.94,105.69,105.75,24073.0,92.2587,92.2587,92.041,92.0932,24073.0
2022-01-21 13:20:00,105.74,105.74,105.56,105.59,36338.0,92.0845,92.0845,91.9278,91.9539,36338.0
2022-01-21 13:25:00,105.58,105.7,105.55,105.63,41968.0,91.9452,92.0497,91.9191,91.9887,41968.0
2022-01-21 13:30:00,105.63,105.81,105.62,105.76,46481.0,91.9887,92.1455,91.98,92.1019,46481.0
2022-01-21 13:35:00,105.75,105.95,105.69,105.86,34713.0,92.0932,92.2674,92.041,92.189,34713.0
2022-01-21 13:40:00,105.86,106.0,105.84,105.96,27243.0,92.189,92.3109,92.1716,92.2761,27243.0
2022-01-21 13:45:00,105.96,106.01,105.86,106.01,36839.0,92.2761,92.3196,92.189,92.3196,36839.0
2022-01-21 13:50:00,106.0,106.13,105.89,105.96,165339.0,92.3109,92.4242,92.2151,92.2761,165339.0
2022-01-21 13:55:00,105.95,105.97,105.73,105.8,78504.0,92.2674,92.2848,92.0758,92.1368,78504.0
2022-01-21 14:00:00,105.8,105.86,105.72,105.86,58176.0,92.1368,92.189,92.0671,92.189,58176.0
2022-01-21 14:05:00,105.87,106.01,105.8,105.8,37488.0,92.1977,92.3196,92.1368,92.1368,37488.0
2022-01-21 14:10:00,105.8,105.88,105.74,105.79,36684.0,92.1368,92.2064,92.0845,92.1281,36684.0
2022-01-21 14:15:00,105.8,105.87,105.72,105.75,28170.0,92.1368,92.1977,92.0671,92.0932,28170.0
2022-01-21 14:20:00,105.76,105.94,105.7,105.93,29829.0,92.1019,92.2587,92.0497,92.25,29829.0
2022-01-21 14:25:00,105.92,105.92,105.61,105.65,46106.0,92.2413,92.2413,91.9713,92.0061,46106.0
2022-01-21 14:30:00,105.65,105.72,105.61,105.7,54437.0,92.0061,92.0671,91.9713,92.0497,54437.0
2022-01-21 14:35:00,105.71,105.77,105.6,105.77,37412.0,92.0584,92.1106,91.9626,92.1106,37412.0
2022-01-21 14:40:00,105.77,105.81,105.71,105.73,40814.0,92.1106,92.1455,92.0584,92.0758,40814.0
2022-01-21 14:45:00,105.75,105.78,105.67,105.68,89453.0,92.0932,92.1193,92.0236,92.0323,89453.0
2022-01-21 14:50:00,105.69,105.69,105.53,105.54,43649.0,92.041,92.041,91.9016,91.9103,43649.0
2022-01-21 14:55:00,105.54,105.55,105.22,105.23,71220.0,91.9103,91.9191,91.6317,91.6404,71220.0
2022-01-21 15:00:00,105.24,105.36,105.18,105.22,92227.0,91.6491,91.7536,91.5968,91.6317,92227.0
2022-01-21 15:05:00,105.22,105.28,105.07,105.12,72514.0,91.6317,91.6839,91.501,91.5446,72514.0
2022-01-21 15:10:00,105.12,105.22,104.97,105.14,158162.0,91.5446,91.6317,91.414,91.562,158162.0
2022-01-21 15:15:00,105.12,105.33,104.99,105.32,141953.0,91.5446,91.7275,91.4314,91.7188,141953.0
2022-01-21 15:20:00,105.31,105.31,105.0,105.07,81580.0,91.71,91.71,91.4401,91.501,81580.0
2022-01-21 15:25:00,105.08,105.12,104.96,105.05,164565.0,91.5097,91.5446,91.4052,91.4836,164565.0
2022-01-21 15:30:00,105.05,105.32,105.02,105.16,198214.0,91.4836,91.7188,91.4575,91.5794,198214.0
2022-01-21 15:35:00,105.16,105.27,105.04,105.23,287849.0,91.5794,91.6752,91.4749,91.6404,287849.0
2022-01-21 15:40:00,105.23,105.55,105.22,105.38,230557.0,91.6404,91.9191,91.6317,91.771,230557.0
2022-01-21 15:45:00,105.37,105.55,105.2,105.53,139493.0,91.7623,91.9191,91.6143,91.9016,139493.0
2022-01-21 15:50:00,105.5,105.52,105.24,105.25,246982.0,91.8755,91.8929,91.6491,91.6578,246982.0
2022-01-21 15:55:00,105.26,105.46,105.16,105.19,170140.0,91.6665,91.8407,91.5794,91.6055,170140.0
2022-01-24 09:30:00,104.19,104.27,103.83,104.14,335132.0,90.7347,90.8044,90.4212,90.6911,335132.0
2022-01-24 09:35:00,104.15,104.38,103.93,103.98,152352.0,90.6999,90.9001,90.5083,90.5518,152352.0
2022-01-24 09:40:00,103.97,104.1,103.42,103.45,162541.0,90.5431,90.6563,90.0641,90.0903,162541.0
2022-01-24 09:45:00,103.45,103.61,103.31,103.33,165918.0,90.0903,90.2296,89.9683,89.9857,165918.0
2022-01-24 09:50:00,103.32,103.64,103.19,103.45,143743.0,89.977,90.2557,89.8638,90.0903,143743.0
2022-01-24 09:55:00,103.45,103.55,102.82,102.83,102163.0,90.0903,90.1773,89.5416,89.5503,102163.0
2022-01-24 10:00:00,102.8,102.99,102.67,102.72,144237.0,89.5242,89.6897,89.411,89.4545,144237.0
2022-01-24 10:05:00,102.72,102.85,102.41,102.47,150223.0,89.4545,89.5677,89.1846,89.2368,150223.0
2022-01-24 10:10:00,102.47,102.82,102.23,102.75,136644.0,89.2368,89.5416,89.0278,89.4807,136644.0
2022-01-24 10:15:00,102.74,102.8,102.26,102.27,150229.0,89.4719,89.5242,89.0539,89.0626,150229.0
2022-01-24 10:20:00,102.28,102.93,102.23,102.93,104370.0,89.0713,89.6374,89.0278,89.6374,104370.0
2022-01-24 10:25:00,102.92,103.1,102.87,102.92,112423.0,89.6287,89.7855,89.5852,89.6287,112423.0
2022-01-24 10:30:00,102.9,103.14,102.87,102.98,70639.0,89.6113,89.8203,89.5852,89.6809,70639.0
2022-01-24 10:35:00,102.97,103.34,102.89,103.29,108898.0,89.6722,89.9945,89.6026,89.9509,108898.0
2022-01-24 10:40:00,103.28,103.62,103.24,103.59,94267.0,89.9422,90.2383,89.9074,90.2122,94267.0
2022-01-24 10:45:00,103.56,103.6,102.95,103.06,160208.0,90.186,90.2209,89.6548,89.7506,160208.0
2022-01-24 10:50:00,103.05,103.36,102.96,103.32,146775.0,89.7419,90.0119,89.6635,89.977,146775.0
2022-01-24 10:55:00,103.31,103.32,102.88,102.94,204308.0,89.9683,89.977,89.5939,89.6461,204308.0
2022-01-24 11:00:00,102.94,103.15,102.79,103.01,135113.0,89.6461,89.829,89.5155,89.7071,135113.0
2022-01-24 11:05:00,103.01,103.02,102.82,102.9,98058.0,89.7071,89.7158,89.5416,89.6113,98058.0
2022-01-24 11:10:00,102.89,102.94,102.53,102.55,126402.0,89.6026,89.6461,89.2891,89.3065,126402.0
2022-01-24 11:15:00,102.54,102.72,102.44,102.7,145754.0,89.2978,89.4545,89.2107,89.4371,145754.0
2022-01-24 11:20:00,102.69,103.05,102.67,102.79,1930168.0,89.4284,89.7419,89.411,89.5155,1930168.0
2022-01-24 11:25:00,102.78,103.07,102.72,103.07,99315.0,89.5068,89.7593,89.4545,89.7593,99315.0
2022-01-24 11:30:00,103.08,103.11,102.89,102.98,117041.0,89.768,89.7942,89.6026,89.6809,117041.0
2022-01-24 11:35:00,102.98,103.03,102.59,102.65,149638.0,89.6809,89.7245,89.3413,89.3936,149638.0
2022-01-24 11:40:00,102.67,102.68,102.33,102.46,196746.0,89.411,89.4197,89.1149,89.2281,196746.0
2022-01-24 11:45:00,102.47,102.6,102.15,102.19,215173.0,89.2368,89.35,88.9581,88.993,215173.0
2022-01-24 11:50:00,102.18,102.77,102.17,102.75,135467.0,88.9843,89.4981,88.9756,89.4807,135467.0
2022-01-24 11:55:00,102.78,102.91,102.69,102.87,112035.0,89.5068,89.62,89.4284,89.5852,112035.0
2022-01-24 12:00:00,102.86,102.87,102.66,102.68,109387.0,89.5764,89.5852,89.4023,89.4197,109387.0
2022-01-24 12:05:00,102.68,102.81,102.46,102.51,78810.0,89.4197,89.5329,89.2281,89.2716,78810.0
2022-01-24 12:10:00,102.53,102.62,102.27,102.43,144489.0,89.2891,89.3674,89.0626,89.202,144489.0
2022-01-24 12:15:00,102.42,102.42,102.1,102.14,119643.0,89.1933,89.1933,88.9146,88.9494,119643.0
2022-01-24 12:20:00,102.13,102.38,101.96,101.97,133515.0,88.9407,89.1584,88.7927,88.8014,133515.0
2022-01-24 12:25:00,101.99,102.05,101.73,101.92,145400.0,88.8188,88.871,88.5924,88.7578,145400.0
2022-01-24 12:30:00,101.92,101.96,101.7,101.84,139267.0,88.7578,88.7927,88.5662,88.6882,139267.0
2022-01-24 12:35:00,101.84,101.91,101.6,101.88,179211.0,88.6882,88.7491,88.4792,88.723,179211.0
2022-01-24 12:40:00,101.88,102.28,101.76,102.14,198386.0,88.723,89.0713,88.6185,88.9494,198386.0
2022-01-24 12:45:00,102.13,102.17,101.99,102.09,80424.0,88.9407,88.9756,88.8188,88.9059,80424.0
2022-01-24 12:50:00,102.08,102.46,101.93,102.44,107204.0,88.8972,89.2281,88.7665,89.2107,107204.0
2022-01-24 12:55:00,102.44,102.57,102.28,102.37,102754.0,89.2107,89.3239,89.0713,89.1497,102754.0
2022-01-24 13:00:00,102.36,102.41,102.08,102.25,115466.0,89.141,89.1846,88.8972,89.0452,115466.0
2022-01-24 13:05:00,102.25,102.57,102.09,102.48,104204.0,89.0452,89.3239,88.9059,89.2455,104204.0
2022-01-24 13:10:00,102.48,102.86,102.47,102.84,58660.0,89.2455,89.5764,89.2368,89.559,58660.0
2022-01-24 13:15:00,102.85,103.04,102.79,102.92,82592.0,89.5677,89.7332,89.5155,89.6287,82592.0
2022-01-24 13:20:00,102.92,102.94,102.7,102.71,140448.0,89.6287,89.6461,89.4371,89.4458,140448.0
2022-01-24 13:25:00,102.72,102.86,102.57,102.64,94768.0,89.4545,89.5764,89.3239,89.3849,94768.0
2022-01-24 13:30:00,102.64,103.04,102.63,103.02,102832.0,89.3849,89.7332,89.3761,89.7158,102832.0
2022-01-24 13:35:00,103.04,103.04,102.69,102.89,64172.0,89.7332,89.7332,89.4284,89.6026,64172.0
2022-01-24 13:40:00,102.87,102.9,102.66,102.77,45740.0,89.5852,89.6113,89.4023,89.4981,45740.0
2022-01-24 13:45:00,102.77,103.3,102.77,103.29,66592.0,89.4981,89.9596,89.4981,89.9509,66592.0
2022-01-24 13:50:00,103.3,103.45,103.23,103.39,63146.0,89.9596,90.0903,89.8987,90.038,63146.0
2022-01-24 13:55:00,103.42,103.83,103.42,103.81,60921.0,90.0641,90.4212,90.0641,90.4038,60921.0
2022-01-24 14:00:00,103.81,104.17,103.79,103.85,84774.0,90.4038,90.7173,90.3863,90.4386,84774.0
2022-01-24 14:05:00,103.85,104.13,103.83,104.05,61714.0,90.4386,90.6824,90.4212,90.6128,61714.0
2022-01-24 14:10:00,104.05,104.22,103.62,103.69,88428.0,90.6128,90.7608,90.2383,90.2993,88428.0
2022-01-24 14:15:00,103.72,103.78,103.37,103.42,88894.0,90.3254,90.3776,90.0206,90.0641,88894.0
2022-01-24 14:20:00,103.42,103.57,103.12,103.15,61766.0,90.0641,90.1948,89.8029,89.829,61766.0
2022-01-24 14:25:00,103.15,103.3,103.02,103.09,75953.0,89.829,89.9596,89.7158,89.7767,75953.0
2022-01-24 14:30:00,103.08,103.32,103.05,103.06,79897.0,89.768,89.977,89.7419,89.7506,79897.0
2022-01-24 14:35:00,103.08,103.19,102.82,102.97,81159.0,89.768,89.8638,89.5416,89.6722,81159.0
2022-01-24 14:40:00,102.98,103.05,102.82,102.84,83570.0,89.6809,89.7419,89.5416,89.559,83570.0
2022-01-24 14:45:00,102.83,103.02,102.72,102.98,72829.0,89.5503,89.7158,89.4545,89.6809,72829.0
2022-01-24 14:50:00,103.01,103.08,102.79,103.05,79848.0,89.7071,89.768,89.5155,89.7419,79848.0
2022-01-24 14:55:00,103.05,103.5,102.96,103.45,71846.0,89.7419,90.1338,89.6635,90.0903,71846.0
2022-01-24 15:00:00,103.45,103.86,103.42,103.73,85984.0,90.0903,90.4473,90.0641,90.3341,85984.0
2022-01-24 15:05:00,103.73,103.78,103.56,103.74,55499.0,90.3341,90.3776,90.186,90.3428,55499.0
2022-01-24 15:10:00,103.72,103.94,103.68,103.93,80592.0,90.3254,90.517,90.2905,90.5083,80592.0
2022-01-24 15:15:00,103.92,104.09,103.68,103.75,136070.0,90.4996,90.6476,90.2905,90.3515,136070.0
2022-01-24 15:20:00,103.76,104.08,103.76,103.96,91820.0,90.3602,90.6389,90.3602,90.5344,91820.0
2022-01-24 15:25:00,103.97,104.2,103.83,104.03,205981.0,90.5431,90.7434,90.4212,90.5953,205981.0
2022-01-24 15:30:00,104.03,104.77,103.88,104.76,408370.0,90.5953,91.2398,90.4647,91.2311,408370.0
2022-01-24 15:35:00,104.76,104.84,104.6,104.81,228334.0,91.2311,91.3007,91.0917,91.2746,228334.0
2022-01-24 15:40:00,104.8,104.86,104.3,104.47,203452.0,91.2659,91.3182,90.8305,90.9785,203452.0
2022-01-24 15:45:00,104.47,105.2,104.44,105.19,292382.0,90.9785,91.6143,90.9524,91.6055,292382.0
2022-01-24 15:50:00,105.18,105.7,105.18,105.43,362168.0,91.5968,92.0497,91.5968,91.8145,362168.0
2022-01-24 15:55:00,105.44,105.57,105.13,105.43,295338.0,91.8233,91.9365,91.5533,91.8145,295338.0
2022-01-25 09:30:00,104.46,104.57,104.03,104.36,241240.0,90.9698,91.0656,90.5953,90.8827,241240.0
2022-01-25 09:35:00,104.35,104.66,104.07,104.14,119121.0,90.874,91.144,90.6302,90.6911,119121.0
2022-01-25 09:40:00,104.1,104.54,104.03,104.46,113563.0,90.6563,91.0395,90.5953,90.9698,113563.0
2022-01-25 09:45:00,104.43,104.43,103.94,103.94,152714.0,90.9437,90.9437,90.517,90.517,152714.0
2022-01-25 09:50:00,103.92,103.99,103.47,103.48,79771.0,90.4996,90.5605,90.1077,90.1164,79771.0
2022-01-25 09:55:00,103.51,103.8,103.49,103.73,94360.0,90.1425,90.3951,90.1251,90.3341,94360.0
2022-01-25 10:00:00,103.72,103.78,103.2,103.28,150737.0,90.3254,90.3776,89.8725,89.9422,150737.0
2022-01-25 10:05:00,103.26,103.36,103.04,103.36,53996.0,89.9248,90.0119,89.7332,90.0119,53996.0
2022-01-25 10:10:00,103.35,103.56,103.12,103.56,43524.0,90.0032,90.186,89.8029,90.186,43524.0
2022-01-25 10:15:00,103.56,103.81,103.42,103.68,73078.0,90.186,90.4038,90.0641,90.2905,73078.0
2022-01-25 10:20:00,103.65,103.81,103.5,103.79,62366.0,90.2644,90.4038,90.1338,90.3863,62366.0
2022-01-25 10:25:00,103.75,104.24,103.74,104.24,60327.0,90.3515,90.7782,90.3428,90.7782,60327.0
2022-01-25 10:30:00,104.23,104.23,104.05,104.12,96387.0,90.7695,90.7695,90.6128,90.6737,96387.0
2022-01-25 10:35:00,104.13,104.24,103.79,103.98,85055.0,90.6824,90.7782,90.3863,90.5518,85055.0
2022-01-25 10:40:00,103.96,104.26,103.92,104.25,90718.0,90.5344,90.7956,90.4996,90.7869,90718.0
2022-01-25 10:45:00,104.26,104.49,104.14,104.41,78374.0,90.7956,90.9959,90.6911,90.9263,78374.0
2022-01-25 10:50:00,104.44,104.45,104.17,104.17,73069.0,90.9524,90.9611,90.7173,90.7173,73069.0
2022-01-25 10:55:00,104.19,104.25,103.83,103.86,42616.0,90.7347,90.7869,90.4212,90.4473,42616.0
2022-01-25 11:00:00,103.83,104.0,103.76,103.92,52236.0,90.4212,90.5692,90.3602,90.4996,52236.0
2022-01-25 11:05:00,103.87,103.97,103.46,103.59,58650.0,90.456,90.5431,90.099,90.2122,58650.0
2022-01-25 11:10:00,103.61,103.71,103.38,103.49,57589.0,90.2296,90.3167,90.0293,90.1251,57589.0
2022-01-25 11:15:00,103.48,103.82,103.42,103.79,54613.0,90.1164,90.4125,90.0641,90.3863,54613.0
2022-01-25 11:20:00,103.77,104.09,103.77,104.05,85830.0,90.3689,90.6476,90.3689,90.6128,85830.0
2022-01-25 11:25:00,104.05,104.27,103.99,104.05,50201.0,90.6128,90.8044,90.5605,90.6128,50201.0
2022-01-25 11:30:00,104.05,104.09,103.66,103.67,37092.0,90.6128,90.6476,90.2731,90.2818,37092.0
2022-01-25 11:35:00,103.65,103.69,103.33,103.45,92656.0,90.2644,90.2993,89.9857,90.0903,92656.0
2022-01-25 11:40:00,103.45,103.58,103.34,103.56,31075.0,90.0903,90.2035,89.9945,90.186,31075.0
2022-01-25 11:45:00,103.54,103.69,103.53,103.68,50350.0,90.1686,90.2993,90.1599,90.2905,50350.0
2022-01-25 11:50:00,103.66,103.74,103.59,103.69,34198.0,90.2731,90.3428,90.2122,90.2993,34198.0
2022-01-25 11:55:00,103.68,103.71,103.25,103.3,70461.0,90.2905,90.3167,89.9161,89.9596,70461.0
2022-01-25 12:00:00,103.3,103.49,103.22,103.49,43119.0,89.9596,90.1251,89.89,90.1251,43119.0
2022-01-25 12:05:00,103.5,103.76,103.48,103.71,50388.0,90.1338,90.3602,90.1164,90.3167,50388.0
2022-01-25 12:10:00,103.71,103.84,103.6,103.81,47458.0,90.3167,90.4299,90.2209,90.4038,47458.0
2022-01-25 12:15:00,103.82,103.92,103.64,103.83,75026.0,90.4125,90.4996,90.2557,90.4212,75026.0
2022-01-25 12:20:00,103.83,104.0,103.77,103.97,97981.0,90.4212,90.5692,90.3689,90.5431,97981.0
2022-01-25 12:25:00,103.97,104.02,103.83,103.88,37400.0,90.5431,90.5866,90.4212,90.4647,37400.0
2022-01-25 12:30:00,103.87,103.87,103.62,103.62,27791.0,90.456,90.456,90.2383,90.2383,27791.0
2022-01-25 12:35:00,103.64,103.72,103.61,103.67,22769.0,90.2557,90.3254,90.2296,90.2818,22769.0
2022-01-25 12:40:00,103.67,103.69,103.49,103.69,24764.0,90.2818,90.2993,90.1251,90.2993,24764.0
2022-01-25 12:45:00,103.67,103.73,103.32,103.36,51619.0,90.2818,90.3341,89.977,90.0119,51619.0
2022-01-25 12:50:00,103.37,103.49,103.3,103.43,28101.0,90.0206,90.1251,89.9596,90.0728,28101.0
2022-01-25 12:55:00,103.41,103.56,103.3,103.56,57776.0,90.0554,90.186,89.9596,90.186,57776.0
2022-01-25 13:00:00,103.52,103.52,103.35,103.47,43189.0,90.1512,90.1512,90.0032,90.1077,43189.0
2022-01-25 13:05:00,103.49,103.57,103.38,103.49,45714.0,90.1251,90.1948,90.0293,90.1251,45714.0
2022-01-25 13:10:00,103.47,103.65,103.46,103.6,20238.0,90.1077,90.2644,90.099,90.2209,20238.0
2022-01-25 13:15:00,103.6,103.72,103.55,103.69,51693.0,90.2209,90.3254,90.1773,90.2993,51693.0
2022-01-25 13:20:00,103.7,103.74,103.61,103.73,26391.0,90.308,90.3428,90.2296,90.3341,26391.0
2022-01-25 13:25:00,103.73,104.09,103.67,104.07,46443.0,90.3341,90.6476,90.2818,90.6302,46443.0
2022-01-25 13:30:00,104.05,104.27,103.97,104.26,37509.0,90.6128,90.8044,90.5431,90.7956,37509.0
2022-01-25 13:35:00,104.28,104.32,104.13,104.24,17670.0,90.8131,90.8479,90.6824,90.7782,17670.0
2022-01-25 13:40:00,104.26,104.29,104.13,104.18,23775.0,90.7956,90.8218,90.6824,90.726,23775.0
2022-01-25 13:45:00,104.18,104.41,104.15,104.38,34367.0,90.726,90.9263,90.6999,90.9001,34367.0
2022-01-25 13:50:00,104.41,104.56,104.35,104.56,53401.0,90.9263,91.0569,90.874,91.0569,53401.0
2022-01-25 13:55:00,104.55,104.64,104.49,104.64,38611.0,91.0482,91.1266,90.9959,91.1266,38611.0
2022-01-25 14:00:00,104.65,104.69,104.52,104.56,75652.0,91.1353,91.1701,91.0221,91.0569,75652.0
2022-01-25 14:05:00,104.55,104.63,104.48,104.52,43969.0,91.0482,91.1179,90.9872,91.0221,43969.0
2022-01-25 14:10:00,104.51,104.88,104.51,104.83,45250.0,91.0134,91.3356,91.0134,91.292,45250.0
2022-01-25 14:15:00,104.84,105.05,104.78,104.92,1129310.0,91.3007,91.4836,91.2485,91.3704,1129310.0
2022-01-25 14:20:00,104.92,105.06,104.9,105.02,136238.0,91.3704,91.4923,91.353,91.4575,136238.0
2022-01-25 14:25:00,105.02,105.09,104.92,105.05,242826.0,91.4575,91.5185,91.3704,91.4836,242826.0
2022-01-25 14:30:00,105.05,105.15,104.91,104.94,209572.0,91.4836,91.5707,91.3617,91.3878,209572.0
2022-01-25 14:35:00,104.95,105.17,104.95,105.17,94855.0,91.3965,91.5881,91.3965,91.5881,94855.0
2022-01-25 14:40:00,105.17,105.41,105.17,105.37,199027.0,91.5881,91.7971,91.5881,91.7623,199027.0
2022-01-25 14:45:00,105.37,105.46,105.31,105.41,213519.0,91.7623,91.8407,91.71,91.7971,213519.0
2022-01-25 14:50:00,105.43,105.64,105.35,105.57,109610.0,91.8145,91.9974,91.7449,91.9365,109610.0
2022-01-25 14:55:00,105.55,105.79,105.54,105.78,99780.0,91.9191,92.1281,91.9103,92.1193,99780.0
2022-01-25 15:00:00,105.78,105.81,105.59,105.62,68669.0,92.1193,92.1455,91.9539,91.98,68669.0
2022-01-25 15:05:00,105.61,105.69,105.47,105.62,79879.0,91.9713,92.041,91.8494,91.98,79879.0
2022-01-25 15:10:00,105.6,105.6,105.4,105.46,44502.0,91.9626,91.9626,91.7884,91.8407,44502.0
2022-01-25 15:15:00,105.47,105.72,105.42,105.72,38864.0,91.8494,92.0671,91.8058,92.0671,38864.0
2022-01-25 15:20:00,105.72,105.76,105.49,105.52,60235.0,92.0671,92.1019,91.8668,91.8929,60235.0
2022-01-25 15:25:00,105.51,105.51,105.08,105.13,103605.0,91.8842,91.8842,91.5097,91.5533,103605.0
2022-01-25 15:30:00,105.15,105.16,104.87,105.02,133505.0,91.5707,91.5794,91.3269,91.4575,133505.0
2022-01-25 15:35:00,105.02,105.36,104.95,105.32,113891.0,91.4575,91.7536,91.3965,91.7188,113891.0
2022-01-25 15:40:00,105.34,105.5,105.19,105.2,87577.0,91.7362,91.8755,91.6055,91.6143,87577.0
2022-01-25 15:45:00,105.22,105.4,104.99,105.08,109418.0,91.6317,91.7884,91.4314,91.5097,109418.0
2022-01-25 15:50:00,105.06,105.07,104.78,104.82,238364.0,91.4923,91.501,91.2485,91.2833,238364.0
2022-01-25 15:55:00,104.82,105.05,104.72,104.99,443598.0,91.2833,91.4836,91.1962,91.4314,443598.0
2022-01-26 09:30:00,105.62,105.73,105.5,105.59,521200.0,91.98,92.0758,91.8755,91.9539,521200.0
2022-01-26 09:35:00,105.6,105.74,105.52,105.66,228389.0,91.9626,92.0845,91.8929,92.0148,228389.0
2022-01-26 09:40:00,105.67,105.87,105.55,105.84,292494.0,92.0236,92.1977,91.9191,92.1716,292494.0
2022-01-26 09:45:00,105.85,106.41,105.82,106.39,398595.0,92.1803,92.668,92.1542,92.6506,398595.0
2022-01-26 09:50:00,106.39,106.77,106.35,106.67,146695.0,92.6506,92.9815,92.6157,92.8944,146695.0
2022-01-26 09:55:00,106.66,106.66,106.24,106.41,120502.0,92.8857,92.8857,92.5199,92.668,120502.0
2022-01-26 10:00:00,106.41,106.86,106.37,106.83,63979.0,92.668,93.0599,92.6332,93.0338,63979.0
2022-01-26 10:05:00,106.8,106.82,106.64,106.67,73325.0,93.0076,93.025,92.8683,92.8944,73325.0
2022-01-26 10:10:00,106.67,106.67,106.29,106.3,64646.0,92.8944,92.8944,92.5635,92.5722,64646.0
2022-01-26 10:15:00,106.31,106.47,106.15,106.46,69385.0,92.5809,92.7202,92.4416,92.7115,69385.0
2022-01-26 10:20:00,106.46,106.53,106.14,106.14,51322.0,92.7115,92.7725,92.4329,92.4329,51322.0
2022-01-26 10:25:00,106.13,106.13,105.81,105.93,57214.0,92.4242,92.4242,92.1455,92.25,57214.0
2022-01-26 10:30:00,105.91,105.91,105.68,105.77,61133.0,92.2326,92.2326,92.0323,92.1106,61133.0
2022-01-26 10:35:00,105.79,105.82,105.63,105.63,48996.0,92.1281,92.1542,91.9887,91.9887,48996.0
2022-01-26 10:40:00,105.67,105.81,105.61,105.65,40218.0,92.0236,92.1455,91.9713,92.0061,40218.0
2022-01-26 10:45:00,105.65,105.81,105.61,105.77,35685.0,92.0061,92.1455,91.9713,92.1106,35685.0
2022-01-26 10:50:00,105.75,105.84,105.7,105.78,36742.0,92.0932,92.1716,92.0497,92.1193,36742.0
2022-01-26 10:55:00,105.77,105.91,105.62,105.86,48262.0,92.1106,92.2326,91.98,92.189,48262.0
2022-01-26 11:00:00,105.85,105.85,105.71,105.82,33533.0,92.1803,92.1803,92.0584,92.1542,33533.0
2022-01-26 11:05:00,105.8,106.17,105.76,106.11,71460.0,92.1368,92.459,92.1019,92.4067,71460.0
2022-01-26 11:10:00,106.08,106.24,106.07,106.21,32894.0,92.3806,92.5199,92.3719,92.4938,32894.0
2022-01-26 11:15:00,106.2,106.24,106.08,106.2,55669.0,92.4851,92.5199,92.3806,92.4851,55669.0
2022-01-26 11:20:00,106.2,106.36,106.15,106.26,55399.0,92.4851,92.6244,92.4416,92.5374,55399.0
2022-01-26 11:25:00,106.25,106.31,106.11,106.13,60910.0,92.5287,92.5809,92.4067,92.4242,60910.0
2022-01-26 11:30:00,106.12,106.3,106.11,106.25,43187.0,92.4154,92.5722,92.4067,92.5287,43187.0
2022-01-26 11:35:00,106.25,106.32,106.1,106.17,36586.0,92.5287,92.5896,92.398,92.459,36586.0
2022-01-26 11:40:00,106.18,106.41,106.18,106.32,30737.0,92.4677,92.668,92.4677,92.5896,30737.0
2022-01-26 11:45:00,106.32,106.4,106.2,106.2,29116.0,92.5896,92.6593,92.4851,92.4851,29116.0
2022-01-26 11:50:00,106.23,106.23,106.05,106.17,41568.0,92.5112,92.5112,92.3545,92.459,41568.0
2022-01-26 11:55:00,106.17,106.33,106.13,106.28,35461.0,92.459,92.5983,92.4242,92.5548,35461.0
2022-01-26 12:00:00,106.28,106.41,106.23,106.28,40457.0,92.5548,92.668,92.5112,92.5548,40457.0
2022-01-26 12:05:00,106.29,106.32,106.2,106.27,28553.0,92.5635,92.5896,92.4851,92.5461,28553.0
2022-01-26 12:10:00,106.27,106.28,106.16,106.19,50587.0,92.5461,92.5548,92.4503,92.4764,50587.0
2022-01-26 12:15:00,106.2,106.2,105.92,105.92,46959.0,92.4851,92.4851,92.2413,92.2413,46959.0
2022-01-26 12:20:00,105.92,105.99,105.83,105.83,35011.0,92.2413,92.3022,92.1629,92.1629,35011.0
2022-01-26 12:25:00,105.83,105.96,105.78,105.89,79907.0,92.1629,92.2761,92.1193,92.2151,79907.0
2022-01-26 12:30:00,105.9,106.0,105.88,105.89,33599.0,92.2239,92.3109,92.2064,92.2151,33599.0
2022-01-26 12:35:00,105.89,105.89,105.76,105.78,30291.0,92.2151,92.2151,92.1019,92.1193,30291.0
2022-01-26 12:40:00,105.79,105.85,105.77,105.83,41169.0,92.1281,92.1803,92.1106,92.1629,41169.0
2022-01-26 12:45:00,105.83,105.9,105.77,105.9,28884.0,92.1629,92.2239,92.1106,92.2239,28884.0
2022-01-26 12:50:00,105.89,105.94,105.85,105.9,41264.0,92.2151,92.2587,92.1803,92.2239,41264.0
2022-01-26 12:55:00,105.9,105.94,105.85,105.9,19493.0,92.2239,92.2587,92.1803,92.2239,19493.0
2022-01-26 13:00:00,105.91,105.92,105.63,105.69,37895.0,92.2326,92.2413,91.9887,92.041,37895.0
2022-01-26 13:05:00,105.7,105.9,105.66,105.89,32691.0,92.0497,92.2239,92.0148,92.2151,32691.0
2022-01-26 13:10:00,105.88,105.95,105.87,105.9,20393.0,92.2064,92.2674,92.1977,92.2239,20393.0
2022-01-26 13:15:00,105.91,105.92,105.7,105.74,71516.0,92.2326,92.2413,92.0497,92.0845,71516.0
2022-01-26 13:20:00,105.74,105.74,105.55,105.65,27500.0,92.0845,92.0845,91.9191,92.0061,27500.0
2022-01-26 13:25:00,105.68,105.82,105.68,105.77,24621.0,92.0323,92.1542,92.0323,92.1106,24621.0
2022-01-26 13:30:00,105.75,105.85,105.69,105.75,28481.0,92.0932,92.1803,92.041,92.0932,28481.0
2022-01-26 13:35:00,105.73,105.8,105.71,105.75,55377.0,92.0758,92.1368,92.0584,92.0932,55377.0
2022-01-26 13:40:00,105.76,105.8,105.71,105.74,43483.0,92.1019,92.1368,92.0584,92.0845,43483.0
2022-01-26 13:45:00,105.75,105.78,105.66,105.74,28833.0,92.0932,92.1193,92.0148,92.0845,28833.0
2022-01-26 13:50:00,105.74,105.8,105.66,105.8,47274.0,92.0845,92.1368,92.0148,92.1368,47274.0
2022-01-26 13:55:00,105.79,105.91,105.75,105.91,31638.0,92.1281,92.2326,92.0932,92.2326,31638.0
2022-01-26 14:00:00,105.91,106.51,105.82,106.18,318825.0,92.2326,92.7551,92.1542,92.4677,318825.0
2022-01-26 14:05:00,106.2,106.34,105.84,105.85,66429.0,92.4851,92.607,92.1716,92.1803,66429.0
2022-01-26 14:10:00,105.89,106.0,105.37,105.48,80437.0,92.2151,92.3109,91.7623,91.8581,80437.0
2022-01-26 14:15:00,105.49,105.59,105.3,105.48,91770.0,91.8668,91.9539,91.7013,91.8581,91770.0
2022-01-26 14:20:00,105.47,105.63,105.37,105.6,69548.0,91.8494,91.9887,91.7623,91.9626,69548.0
2022-01-26 14:25:00,105.61,105.93,105.61,105.75,80171.0,91.9713,92.25,91.9713,92.0932,80171.0
2022-01-26 14:30:00,105.76,105.8,105.11,105.25,162657.0,92.1019,92.1368,91.5359,91.6578,162657.0
2022-01-26 14:35:00,105.26,105.67,104.98,105.54,134997.0,91.6665,92.0236,91.4227,91.9103,134997.0
2022-01-26 14:40:00,105.55,105.61,104.95,104.95,163613.0,91.9191,91.9713,91.3965,91.3965,163613.0
2022-01-26 14:45:00,104.9,104.92,104.26,104.27,191030.0,91.353,91.3704,90.7956,90.8044,191030.0
2022-01-26 14:50:00,104.28,104.75,104.27,104.53,223483.0,90.8131,91.2224,90.8044,91.0308,223483.0
2022-01-26 14:55:00,104.5,104.56,104.32,104.55,127843.0,91.0047,91.0569,90.8479,91.0482,127843.0
2022-01-26 15:00:00,104.53,104.55,103.68,103.87,290915.0,91.0308,91.0482,90.2905,90.456,290915.0
2022-01-26 15:05:00,103.85,103.93,103.36,103.36,171723.0,90.4386,90.5083,90.0119,90.0119,171723.0
2022-01-26 15:10:00,103.37,103.8,103.3,103.36,113657.0,90.0206,90.3951,89.9596,90.0119,113657.0
2022-01-26 15:15:00,103.36,103.55,103.05,103.09,159293.0,90.0119,90.1773,89.7419,89.7767,159293.0
2022-01-26 15:20:00,103.12,103.14,102.67,102.99,137075.0,89.8029,89.8203,89.411,89.6897,137075.0
2022-01-26 15:25:00,102.98,103.44,102.85,103.43,109721.0,89.6809,90.0815,89.5677,90.0728,109721.0
2022-01-26 15:30:00,103.43,103.61,103.1,103.16,86414.0,90.0728,90.2296,89.7855,89.8377,86414.0
2022-01-26 15:35:00,103.15,103.38,102.95,103.21,109852.0,89.829,90.0293,89.6548,89.8812,109852.0
2022-01-26 15:40:00,103.18,103.54,103.03,103.4,121115.0,89.8551,90.1686,89.7245,90.0467,121115.0
2022-01-26 15:45:00,103.4,103.58,102.96,103.19,207167.0,90.0467,90.2035,89.6635,89.8638,207167.0
2022-01-26 15:50:00,103.2,103.67,103.05,103.59,161550.0,89.8725,90.2818,89.7419,90.2122,161550.0
2022-01-26 15:55:00,103.61,103.7,103.19,103.41,285229.0,90.2296,90.308,89.8638,90.0554,285229.0
2022-01-27 09:30:00,103.99,104.14,103.79,103.79,283467.0,90.5605,90.6911,90.3863,90.3863,283467.0
2022-01-27 09:35:00,103.79,104.24,103.76,104.14,116107.0,90.3863,90.7782,90.3602,90.6911,116107.0
2022-01-27 09:40:00,104.15,104.47,104.09,104.47,65270.0,90.6999,90.9785,90.6476,90.9785,65270.0
2022-01-27 09:45:00,104.48,104.65,104.33,104.59,85488.0,90.9872,91.1353,90.8566,91.083,85488.0
2022-01-27 09:50:00,104.57,104.77,104.56,104.6,80995.0,91.0656,91.2398,91.0569,91.0917,80995.0
2022-01-27 09:55:00,104.58,104.77,104.52,104.77,79259.0,91.0743,91.2398,91.0221,91.2398,79259.0
2022-01-27 10:00:00,104.76,104.82,104.34,104.79,82286.0,91.2311,91.2833,90.8653,91.2572,82286.0
2022-01-27 10:05:00,104.79,104.84,104.62,104.78,53611.0,91.2572,91.3007,91.1092,91.2485,53611.0
2022-01-27 10:10:00,104.79,104.87,104.7,104.75,74566.0,91.2572,91.3269,91.1788,91.2224,74566.0
2022-01-27 10:15:00,104.76,104.83,104.6,104.62,42740.0,91.2311,91.292,91.0917,91.1092,42740.0
2022-01-27 10:20:00,104.62,104.67,104.37,104.39,50433.0,91.1092,91.1527,90.8914,90.9089,50433.0
2022-01-27 10:25:00,104.4,104.47,103.88,103.89,49143.0,90.9176,90.9785,90.4647,90.4734,49143.0
2022-01-27 10:30:00,103.89,104.03,103.65,103.74,57380.0,90.4734,90.5953,90.2644,90.3428,57380.0
2022-01-27 10:35:00,103.74,103.93,103.65,103.68,39823.0,90.3428,90.5083,90.2644,90.2905,39823.0
2022-01-27 10:40:00,103.69,103.94,103.66,103.91,59201.0,90.2993,90.517,90.2731,90.4908,59201.0
2022-01-27 10:45:00,103.91,103.91,103.66,103.82,49498.0,90.4908,90.4908,90.2731,90.4125,49498.0
2022-01-27 10:50:00,103.77,103.9,103.69,103.71,44349.0,90.3689,90.4821,90.2993,90.3167,44349.0
2022-01-27 10:55:00,103.72,104.05,103.66,104.04,60256.0,90.3254,90.6128,90.2731,90.6041,60256.0
2022-01-27 11:00:00,104.04,104.32,104.03,104.25,39884.0,90.6041,90.8479,90.5953,90.7869,39884.0
2022-01-27 11:05:00,104.26,104.35,104.06,104.08,108387.0,90.7956,90.874,90.6215,90.6389,108387.0
2022-01-27 11:10:00,104.1,104.34,104.07,104.23,57711.0,90.6563,90.8653,90.6302,90.7695,57711.0
2022-01-27 11:15:00,104.23,104.24,103.77,103.93,60096.0,90.7695,90.7782,90.3689,90.5083,60096.0
2022-01-27 11:20:00,103.92,104.02,103.85,103.89,50026.0,90.4996,90.5866,90.4386,90.4734,50026.0
2022-01-27 11:25:00,103.9,103.93,103.59,103.65,53535.0,90.4821,90.5083,90.2122,90.2644,53535.0
2022-01-27 11:30:00,103.68,104.03,103.64,104.02,35112.0,90.2905,90.5953,90.2557,90.5866,35112.0
2022-01-27 11:35:00,104.03,104.12,103.9,103.94,25539.0,90.5953,90.6737,90.4821,90.517,25539.0
2022-01-27 11:40:00,103.94,104.05,103.77,103.78,24565.0,90.517,90.6128,90.3689,90.3776,24565.0
2022-01-27 11:45:00,103.79,103.91,103.71,103.77,17803.0,90.3863,90.4908,90.3167,90.3689,17803.0
2022-01-27 11:50:00,103.75,103.93,103.67,103.93,29370.0,90.3515,90.5083,90.2818,90.5083,29370.0
2022-01-27 11:55:00,103.92,103.98,103.82,103.93,87352.0,90.4996,90.5518,90.4125,90.5083,87352.0
2022-01-27 12:00:00,103.95,104.01,103.85,103.98,37589.0,90.5257,90.5779,90.4386,90.5518,37589.0
2022-01-27 12:05:00,103.96,103.97,103.6,103.6,54878.0,90.5344,90.5431,90.2209,90.2209,54878.0
2022-01-27 12:10:00,103.62,103.63,103.33,103.43,130849.0,90.2383,90.247,89.9857,90.0728,130849.0
2022-01-27 12:15:00,103.43,103.43,103.02,103.07,38675.0,90.0728,90.0728,89.7158,89.7593,38675.0
2022-01-27 12:20:00,103.06,103.12,102.96,103.05,41818.0,89.7506,89.8029,89.6635,89.7419,41818.0
2022-01-27 12:25:00,103.07,103.14,102.93,103.07,30562.0,89.7593,89.8203,89.6374,89.7593,30562.0
2022-01-27 12:30:00,103.07,103.15,102.88,102.9,44708.0,89.7593,89.829,89.5939,89.6113,44708.0
2022-01-27 12:35:00,102.93,102.93,102.73,102.77,74021.0,89.6374,89.6374,89.4632,89.4981,74021.0
2022-01-27 12:40:00,102.76,102.81,102.64,102.68,27761.0,89.4894,89.5329,89.3849,89.4197,27761.0
2022-01-27 12:45:00,102.68,102.68,102.44,102.46,70629.0,89.4197,89.4197,89.2107,89.2281,70629.0
2022-01-27 12:50:00,102.5,102.63,102.48,102.53,69914.0,89.2629,89.3761,89.2455,89.2891,69914.0
2022-01-27 12:55:00,102.51,102.85,102.51,102.66,57898.0,89.2716,89.5677,89.2716,89.4023,57898.0
2022-01-27 13:00:00,102.64,102.74,102.32,102.36,44032.0,89.3849,89.4719,89.1062,89.141,44032.0
2022-01-27 13:05:00,102.37,102.38,102.08,102.2,129457.0,89.1497,89.1584,88.8972,89.0017,129457.0
2022-01-27 13:10:00,102.21,102.33,102.07,102.21,41202.0,89.0104,89.1149,88.8885,89.0104,41202.0
2022-01-27 13:15:00,102.21,102.43,102.0,102.02,85133.0,89.0104,89.202,88.8275,88.8449,85133.0
2022-01-27 13:20:00,102.02,102.03,101.81,101.81,43138.0,88.8449,88.8536,88.662,88.662,43138.0
2022-01-27 13:25:00,101.84,102.17,101.84,101.99,40540.0,88.6882,88.9756,88.6882,88.8188,40540.0
2022-01-27 13:30:00,101.97,102.39,101.95,102.26,93072.0,88.8014,89.1671,88.784,89.0539,93072.0
2022-01-27 13:35:00,102.29,102.42,102.04,102.07,64376.0,89.0801,89.1933,88.8623,88.8885,64376.0
2022-01-27 13:40:00,102.09,102.34,101.99,102.3,36686.0,88.9059,89.1236,88.8188,89.0888,36686.0
2022-01-27 13:45:00,102.3,102.31,102.1,102.22,61812.0,89.0888,89.0975,88.9146,89.0191,61812.0
2022-01-27 13:50:00,102.22,102.23,101.94,102.14,27994.0,89.0191,89.0278,88.7753,88.9494,27994.0
2022-01-27 13:55:00,102.18,102.4,102.1,102.25,69057.0,88.9843,89.1759,88.9146,89.0452,69057.0
2022-01-27 14:00:00,102.2,102.58,102.2,102.49,73452.0,89.0017,89.3326,89.0017,89.2542,73452.0
2022-01-27 14:05:00,102.5,102.68,102.38,102.57,57314.0,89.2629,89.4197,89.1584,89.3239,57314.0
2022-01-27 14:10:00,102.56,102.62,102.38,102.42,30075.0,89.3152,89.3674,89.1584,89.1933,30075.0
2022-01-27 14:15:00,102.42,102.46,102.07,102.14,105216.0,89.1933,89.2281,88.8885,88.9494,105216.0
2022-01-27 14:20:00,102.17,102.18,101.9,101.91,50620.0,88.9756,88.9843,88.7404,88.7491,50620.0
2022-01-27 14:25:00,101.9,101.98,101.82,101.87,61194.0,88.7404,88.8101,88.6708,88.7143,61194.0
2022-01-27 14:30:00,101.88,102.03,101.69,101.77,59675.0,88.723,88.8536,88.5575,88.6272,59675.0
2022-01-27 14:35:00,101.79,102.04,101.77,101.95,58367.0,88.6446,88.8623,88.6272,88.784,58367.0
2022-01-27 14:40:00,101.92,102.26,101.91,102.22,107457.0,88.7578,89.0539,88.7491,89.0191,107457.0
2022-01-27 14:45:00,102.22,102.34,102.12,102.17,42596.0,89.0191,89.1236,88.932,88.9756,42596.0
2022-01-27 14:50:00,102.16,102.16,101.73,101.78,52111.0,88.9668,88.9668,88.5924,88.6359,52111.0
2022-01-27 14:55:00,101.75,101.76,101.61,101.7,37651.0,88.6098,88.6185,88.4879,88.5662,37651.0
2022-01-27 15:00:00,101.73,102.13,101.73,102.06,44659.0,88.5924,88.9407,88.5924,88.8798,44659.0
2022-01-27 15:05:00,102.07,102.15,101.81,101.83,41906.0,88.8885,88.9581,88.662,88.6795,41906.0
2022-01-27 15:10:00,101.83,101.9,101.44,101.45,68613.0,88.6795,88.7404,88.3398,88.3485,68613.0
2022-01-27 15:15:00,101.46,101.48,101.27,101.36,151726.0,88.3572,88.3747,88.1918,88.2702,151726.0
2022-01-27 15:20:00,101.36,101.46,101.22,101.42,166223.0,88.2702,88.3572,88.1482,88.3224,166223.0
2022-01-27 15:25:00,101.43,101.95,101.42,101.86,172079.0,88.3311,88.784,88.3224,88.7056,172079.0
2022-01-27 15:30:00,101.86,102.09,101.78,101.81,38606.0,88.7056,88.9059,88.6359,88.662,38606.0
2022-01-27 15:35:00,101.82,101.94,101.6,101.66,51100.0,88.6708,88.7753,88.4792,88.5314,51100.0
2022-01-27 15:40:00,101.66,102.15,101.61,102.05,53688.0,88.5314,88.9581,88.4879,88.871,53688.0
2022-01-27 15:45:00,102.05,102.32,101.79,101.96,116786.0,88.871,89.1062,88.6446,88.7927,116786.0
2022-01-27 15:50:00,101.98,101.98,101.7,101.72,93327.0,88.8101,88.8101,88.5662,88.5837,93327.0
2022-01-27 15:55:00,101.7,101.81,101.56,101.66,276520.0,88.5662,88.662,88.4443,88.5314,276520.0
2022-01-28 09:30:00,101.8,101.91,101.31,101.33,128603.0,88.6533,88.7491,88.2266,88.244,128603.0
2022-01-28 09:35:00,101.35,101.35,100.88,100.93,175971.0,88.2614,88.2614,87.8521,87.8957,175971.0
2022-01-28 09:40:00,100.96,101.0,100.81,100.96,120122.0,87.9218,87.9566,87.7912,87.9218,120122.0
2022-01-28 09:45:00,100.96,100.96,100.62,100.76,86243.0,87.9218,87.9218,87.6257,87.7476,86243.0
2022-01-28 09:50:00,100.77,101.23,100.7,100.94,51988.0,87.7564,88.1569,87.6954,87.9044,51988.0
2022-01-28 09:55:00,100.92,100.93,100.77,100.86,55666.0,87.887,87.8957,87.7564,87.8347,55666.0
2022-01-28 10:00:00,100.91,101.16,100.87,101.06,57761.0,87.8783,88.096,87.8434,88.0089,57761.0
2022-01-28 10:05:00,101.06,101.46,101.01,101.45,49442.0,88.0089,88.3572,87.9654,88.3485,49442.0
2022-01-28 10:10:00,101.45,101.56,101.32,101.4,60107.0,88.3485,88.4443,88.2353,88.305,60107.0
2022-01-28 10:15:00,101.4,101.66,101.35,101.65,32584.0,88.305,88.5314,88.2614,88.5227,32584.0
2022-01-28 10:20:00,101.65,101.68,101.2,101.29,52988.0,88.5227,88.5488,88.1308,88.2092,52988.0
2022-01-28 10:25:00,101.29,101.31,101.13,101.3,58206.0,88.2092,88.2266,88.0699,88.2179,58206.0
2022-01-28 10:30:00,101.3,101.36,100.99,101.03,42342.0,88.2179,88.2702,87.9479,87.9828,42342.0
2022-01-28 10:35:00,101.04,101.43,101.04,101.2,86764.0,87.9915,88.3311,87.9915,88.1308,86764.0
2022-01-28 10:40:00,101.16,101.2,100.76,100.78,53495.0,88.096,88.1308,87.7476,87.7651,53495.0
2022-01-28 10:45:00,100.79,101.46,100.65,101.42,92233.0,87.7738,88.3572,87.6518,88.3224,92233.0
2022-01-28 10:50:00,101.44,101.58,101.32,101.57,55099.0,88.3398,88.4617,88.2353,88.453,55099.0
2022-01-28 10:55:00,101.56,101.68,101.4,101.65,47624.0,88.4443,88.5488,88.305,88.5227,47624.0
2022-01-28 11:00:00,101.64,101.72,101.37,101.38,36941.0,88.514,88.5837,88.2789,88.2876,36941.0
2022-01-28 11:05:00,101.41,101.56,101.4,101.49,34925.0,88.3137,88.4443,88.305,88.3834,34925.0
2022-01-28 11:10:00,101.55,101.72,101.48,101.66,36701.0,88.4356,88.5837,88.3747,88.5314,36701.0
2022-01-28 11:15:00,101.7,101.9,101.7,101.86,32859.0,88.5662,88.7404,88.5662,88.7056,32859.0
2022-01-28 11:20:00,101.86,101.89,101.67,101.81,21368.0,88.7056,88.7317,88.5401,88.662,21368.0
2022-01-28 11:25:00,101.82,101.94,101.73,101.82,28378.0,88.6708,88.7753,88.5924,88.6708,28378.0
2022-01-28 11:30:00,101.84,101.91,101.7,101.75,51974.0,88.6882,88.7491,88.5662,88.6098,51974.0
2022-01-28 11:35:00,101.76,102.04,101.73,101.96,39151.0,88.6185,88.8623,88.5924,88.7927,39151.0
2022-01-28 11:40:00,101.91,102.05,101.87,102.03,490879.0,88.7491,88.871,88.7143,88.8536,490879.0
2022-01-28 11:45:00,102.05,102.15,102.0,102.06,35494.0,88.871,88.9581,88.8275,88.8798,35494.0
2022-01-28 11:50:00,102.05,102.09,101.91,102.08,33609.0,88.871,88.9059,88.7491,88.8972,33609.0
2022-01-28 11:55:00,102.09,102.36,102.08,102.32,79913.0,88.9059,89.141,88.8972,89.1062,79913.0
2022-01-28 12:00:00,102.34,102.42,102.26,102.41,77261.0,89.1236,89.1933,89.0539,89.1846,77261.0
2022-01-28 12:05:00,102.4,102.5,102.39,102.49,45628.0,89.1759,89.2629,89.1671,89.2542,45628.0
2022-01-28 12:10:00,102.48,102.58,102.37,102.5,36509.0,89.2455,89.3326,89.1497,89.2629,36509.0
2022-01-28 12:15:00,102.52,102.7,102.41,102.66,39983.0,89.2804,89.4371,89.1846,89.4023,39983.0
2022-01-28 12:20:00,102.68,102.68,102.37,102.43,67725.0,89.4197,89.4197,89.1497,89.202,67725.0
2022-01-28 12:25:00,102.41,102.48,102.3,102.39,33260.0,89.1846,89.2455,89.0888,89.1671,33260.0
2022-01-28 12:30:00,102.39,102.46,102.34,102.4,44002.0,89.1671,89.2281,89.1236,89.1759,44002.0
2022-01-28 12:35:00,102.37,102.38,102.18,102.18,75169.0,89.1497,89.1584,88.9843,88.9843,75169.0
2022-01-28 12:40:00,102.17,102.2,102.09,102.11,29625.0,88.9756,89.0017,88.9059,88.9233,29625.0
2022-01-28 12:45:00,102.11,102.15,101.96,102.05,30220.0,88.9233,88.9581,88.7927,88.871,30220.0
2022-01-28 12:50:00,102.04,102.05,101.78,101.84,49403.0,88.8623,88.871,88.6359,88.6882,49403.0
2022-01-28 12:55:00,101.85,102.04,101.84,101.98,33692.0,88.6969,88.8623,88.6882,88.8101,33692.0
2022-01-28 13:00:00,101.96,102.14,101.95,102.09,19039.0,88.7927,88.9494,88.784,88.9059,19039.0
2022-01-28 13:05:00,102.08,102.33,102.06,102.28,22411.0,88.8972,89.1149,88.8798,89.0713,22411.0
2022-01-28 13:10:00,102.28,102.33,102.21,102.25,33608.0,89.0713,89.1149,89.0104,89.0452,33608.0
2022-01-28 13:15:00,102.24,102.27,102.15,102.16,28611.0,89.0365,89.0626,88.9581,88.9668,28611.0
2022-01-28 13:20:00,102.15,102.17,101.96,102.05,22573.0,88.9581,88.9756,88.7927,88.871,22573.0
2022-01-28 13:25:00,102.05,102.15,101.93,102.12,24603.0,88.871,88.9581,88.7665,88.932,24603.0
2022-01-28 13:30:00,102.13,102.36,102.13,102.28,27041.0,88.9407,89.141,88.9407,89.0713,27041.0
2022-01-28 13:35:00,102.3,102.4,102.2,102.31,33496.0,89.0888,89.1759,89.0017,89.0975,33496.0
2022-01-28 13:40:00,102.31,102.44,102.21,102.4,23225.0,89.0975,89.2107,89.0104,89.1759,23225.0
2022-01-28 13:45:00,102.41,102.5,102.33,102.39,45008.0,89.1846,89.2629,89.1149,89.1671,45008.0
2022-01-28 13:50:00,102.39,102.57,102.39,102.51,23838.0,89.1671,89.3239,89.1671,89.2716,23838.0
2022-01-28 13:55:00,102.5,102.68,102.47,102.53,37695.0,89.2629,89.4197,89.2368,89.2891,37695.0
2022-01-28 14:00:00,102.52,102.69,102.45,102.47,55991.0,89.2804,89.4284,89.2194,89.2368,55991.0
2022-01-28 14:05:00,102.44,102.51,102.3,102.35,42201.0,89.2107,89.2716,89.0888,89.1323,42201.0
2022-01-28 14:10:00,102.34,102.37,102.19,102.19,30054.0,89.1236,89.1497,88.993,88.993,30054.0
2022-01-28 14:15:00,102.17,102.17,102.03,102.04,55208.0,88.9756,88.9756,88.8536,88.8623,55208.0
2022-01-28 14:20:00,102.04,102.05,101.78,101.84,72377.0,88.8623,88.871,88.6359,88.6882,72377.0
2022-01-28 14:25:00,101.85,102.03,101.82,101.85,53631.0,88.6969,88.8536,88.6708,88.6969,53631.0
2022-01-28 14:30:00,101.82,102.07,101.71,101.99,41562.0,88.6708,88.8885,88.575,88.8188,41562.0
2022-01-28 14:35:00,102.0,102.26,101.98,102.26,79785.0,88.8275,89.0539,88.8101,89.0539,79785.0
2022-01-28 14:40:00,102.26,102.64,102.26,102.61,71331.0,89.0539,89.3849,89.0539,89.3587,71331.0
2022-01-28 14:45:00,102.63,102.9,102.56,102.89,32852.0,89.3761,89.6113,89.3152,89.6026,32852.0
2022-01-28 14:50:00,102.87,103.1,102.84,103.1,53696.0,89.5852,89.7855,89.559,89.7855,53696.0
2022-01-28 14:55:00,103.11,103.34,103.09,103.34,74145.0,89.7942,89.9945,89.7767,89.9945,74145.0
2022-01-28 15:00:00,103.36,103.38,103.18,103.33,43798.0,90.0119,90.0293,89.8551,89.9857,43798.0
2022-01-28 15:05:00,103.33,103.46,103.26,103.45,30315.0,89.9857,90.099,89.9248,90.0903,30315.0
2022-01-28 15:10:00,103.44,103.48,103.22,103.38,72222.0,90.0815,90.1164,89.89,90.0293,72222.0
2022-01-28 15:15:00,103.39,103.52,103.34,103.48,85117.0,90.038,90.1512,89.9945,90.1164,85117.0
2022-01-28 15:20:00,103.49,103.75,103.44,103.68,75904.0,90.1251,90.3515,90.0815,90.2905,75904.0
2022-01-28 15:25:00,103.68,103.71,103.5,103.62,78567.0,90.2905,90.3167,90.1338,90.2383,78567.0
2022-01-28 15:30:00,103.61,103.92,103.38,103.84,105513.0,90.2296,90.4996,90.0293,90.4299,105513.0
2022-01-28 15:35:00,103.85,103.9,103.69,103.78,78454.0,90.4386,90.4821,90.2993,90.3776,78454.0
2022-01-28 15:40:00,103.77,104.06,103.76,104.02,62967.0,90.3689,90.6215,90.3602,90.5866,62967.0
2022-01-28 15:45:00,104.01,104.21,103.82,104.2,105726.0,90.5779,90.7521,90.4125,90.7434,105726.0
2022-01-28 15:50:00,104.2,104.53,104.2,104.5,172943.0,90.7434,91.0308,90.7434,91.0047,172943.0
2022-01-28 15:55:00,104.5,104.96,104.43,104.92,402500.0,91.0047,91.4052,90.9437,91.3704,402500.0
2022-01-31 09:30:00,104.57,104.69,104.07,104.4,1037325.0,91.0656,91.1701,90.6302,90.9176,1037325.0
2022-01-31 09:35:00,104.39,104.85,104.38,104.85,73392.0,90.9089,91.3095,90.9001,91.3095,73392.0
2022-01-31 09:40:00,104.85,105.26,104.85,105.15,104816.0,91.3095,91.6665,91.3095,91.5707,104816.0
2022-01-31 09:45:00,105.16,105.29,105.01,105.01,99036.0,91.5794,91.6926,91.4488,91.4488,99036.0
2022-01-31 09:50:00,105.01,105.32,105.01,105.16,58033.0,91.4488,91.7188,91.4488,91.5794,58033.0
2022-01-31 09:55:00,105.15,105.3,105.1,105.29,75351.0,91.5707,91.7013,91.5272,91.6926,75351.0
2022-01-31 10:00:00,105.31,105.44,105.25,105.26,87985.0,91.71,91.8233,91.6578,91.6665,87985.0
2022-01-31 10:05:00,105.26,105.38,105.14,105.37,53979.0,91.6665,91.771,91.562,91.7623,53979.0
2022-01-31 10:10:00,105.37,105.49,105.32,105.36,67755.0,91.7623,91.8668,91.7188,91.7536,67755.0
2022-01-31 10:15:00,105.37,105.43,105.27,105.3,53566.0,91.7623,91.8145,91.6752,91.7013,53566.0
2022-01-31 10:20:00,105.34,105.43,105.24,105.38,53839.0,91.7362,91.8145,91.6491,91.771,53839.0
2022-01-31 10:25:00,105.38,105.44,105.02,105.03,34644.0,91.771,91.8233,91.4575,91.4662,34644.0
2022-01-31 10:30:00,105.02,105.15,104.97,105.01,61298.0,91.4575,91.5707,91.414,91.4488,61298.0
2022-01-31 10:35:00,105.01,105.08,104.94,105.05,26486.0,91.4488,91.5097,91.3878,91.4836,26486.0
2022-01-31 10:40:00,105.04,105.26,105.01,105.25,33539.0,91.4749,91.6665,91.4488,91.6578,33539.0
2022-01-31 10:45:00,105.26,105.26,104.93,105.04,58220.0,91.6665,91.6665,91.3791,91.4749,58220.0
2022-01-31 10:50:00,105.05,105.4,105.03,105.32,33315.0,91.4836,91.7884,91.4662,91.7188,33315.0
2022-01-31 10:55:00,105.32,105.33,105.08,105.26,26595.0,91.7188,91.7275,91.5097,91.6665,26595.0
2022-01-31 11:00:00,105.26,105.33,105.14,105.19,28523.0,91.6665,91.7275,91.562,91.6055,28523.0
2022-01-31 11:05:00,105.19,105.22,105.09,105.18,69505.0,91.6055,91.6317,91.5185,91.5968,69505.0
2022-01-31 11:10:00,105.17,105.33,105.09,105.28,49786.0,91.5881,91.7275,91.5185,91.6839,49786.0
2022-01-31 11:15:00,105.28,105.28,105.09,105.17,26761.0,91.6839,91.6839,91.5185,91.5881,26761.0
2022-01-31 11:20:00,105.17,105.25,104.97,105.01,31208.0,91.5881,91.6578,91.414,91.4488,31208.0
2022-01-31 11:25:00,105.0,105.1,104.93,104.99,40257.0,91.4401,91.5272,91.3791,91.4314,40257.0
2022-01-31 11:30:00,105.0,105.2,104.9,105.15,33297.0,91.4401,91.6143,91.353,91.5707,33297.0
2022-01-31 11:35:00,105.16,105.17,105.02,105.06,24674.0,91.5794,91.5881,91.4575,91.4923,24674.0
2022-01-31 11:40:00,105.05,105.25,105.05,105.22,40356.0,91.4836,91.6578,91.4836,91.6317,40356.0
2022-01-31 11:45:00,105.21,105.33,105.16,105.32,19467.0,91.623,91.7275,91.5794,91.7188,19467.0
2022-01-31 11:50:00,105.33,105.51,105.31,105.51,21017.0,91.7275,91.8842,91.71,91.8842,21017.0
2022-01-31 11:55:00,105.52,105.6,105.5,105.6,29389.0,91.8929,91.9626,91.8755,91.9626,29389.0
2022-01-31 12:00:00,105.6,105.64,105.42,105.45,22103.0,91.9626,91.9974,91.8058,91.832,22103.0
2022-01-31 12:05:00,105.47,105.54,105.39,105.39,32503.0,91.8494,91.9103,91.7797,91.7797,32503.0
2022-01-31 12:10:00,105.4,105.52,105.4,105.5,18549.0,91.7884,91.8929,91.7884,91.8755,18549.0
2022-01-31 12:15:00,105.51,105.69,105.51,105.68,22855.0,91.8842,92.041,91.8842,92.0323,22855.0
2022-01-31 12:20:00,105.67,105.67,105.41,105.44,43886.0,92.0236,92.0236,91.7971,91.8233,43886.0
2022-01-31 12:25:00,105.45,105.59,105.41,105.54,47654.0,91.832,91.9539,91.7971,91.9103,47654.0
2022-01-31 12:30:00,105.54,105.6,105.42,105.44,39366.0,91.9103,91.9626,91.8058,91.8233,39366.0
2022-01-31 12:35:00,105.45,105.52,105.43,105.51,24965.0,91.832,91.8929,91.8145,91.8842,24965.0
2022-01-31 12:40:00,105.5,105.57,105.38,105.39,45060.0,91.8755,91.9365,91.771,91.7797,45060.0
2022-01-31 12:45:00,105.42,105.61,105.42,105.61,37676.0,91.8058,91.9713,91.8058,91.9713,37676.0
2022-01-31 12:50:00,105.6,105.6,105.45,105.56,34268.0,91.9626,91.9626,91.832,91.9278,34268.0
2022-01-31 12:55:00,105.56,105.67,105.55,105.55,22091.0,91.9278,92.0236,91.9191,91.9191,22091.0
2022-01-31 13:00:00,105.55,105.55,105.43,105.53,34978.0,91.9191,91.9191,91.8145,91.9016,34978.0
2022-01-31 13:05:00,105.52,105.58,105.48,105.58,15693.0,91.8929,91.9452,91.8581,91.9452,15693.0
2022-01-31 13:10:00,105.58,105.69,105.46,105.69,33069.0,91.9452,92.041,91.8407,92.041,33069.0
2022-01-31 13:15:00,105.7,105.77,105.62,105.77,144071.0,92.0497,92.1106,91.98,92.1106,144071.0
2022-01-31 13:20:00,105.77,105.84,105.73,105.75,63021.0,92.1106,92.1716,92.0758,92.0932,63021.0
2022-01-31 13:25:00,105.74,105.79,105.65,105.65,40039.0,92.0845,92.1281,92.0061,92.0061,40039.0
2022-01-31 13:30:00,105.68,105.75,105.63,105.68,29961.0,92.0323,92.0932,91.9887,92.0323,29961.0
2022-01-31 13:35:00,105.68,105.8,105.63,105.76,65030.0,92.0323,92.1368,91.9887,92.1019,65030.0
2022-01-31 13:40:00,105.75,105.79,105.65,105.65,27083.0,92.0932,92.1281,92.0061,92.0061,27083.0
2022-01-31 13:45:00,105.64,105.72,105.64,105.68,25330.0,91.9974,92.0671,91.9974,92.0323,25330.0
2022-01-31 13:50:00,105.67,105.73,105.6,105.61,48493.0,92.0236,92.0758,91.9626,91.9713,48493.0
2022-01-31 13:55:00,105.63,105.71,105.6,105.61,21148.0,91.9887,92.0584,91.9626,91.9713,21148.0
2022-01-31 14:00:00,105.62,105.71,105.59,105.66,19778.0,91.98,92.0584,91.9539,92.0148,19778.0
2022-01-31 14:05:00,105.68,105.81,105.67,105.8,32320.0,92.0323,92.1455,92.0236,92.1368,32320.0
2022-01-31 14:10:00,105.79,105.84,105.73,105.8,30301.0,92.1281,92.1716,92.0758,92.1368,30301.0
2022-01-31 14:15:00,105.81,105.93,105.79,105.9,18246.0,92.1455,92.25,92.1281,92.2239,18246.0
2022-01-31 14:20:00,105.9,105.98,105.85,105.91,124910.0,92.2239,92.2935,92.1803,92.2326,124910.0
2022-01-31 14:25:00,105.9,106.04,105.87,106.03,115689.0,92.2239,92.3458,92.1977,92.3371,115689.0
2022-01-31 14:30:00,106.03,106.07,106.0,106.05,39602.0,92.3371,92.3719,92.3109,92.3545,39602.0
2022-01-31 14:35:00,106.05,106.13,106.01,106.04,44775.0,92.3545,92.4242,92.3196,92.3458,44775.0
2022-01-31 14:40:00,106.04,106.09,106.01,106.05,21916.0,92.3458,92.3893,92.3196,92.3545,21916.0
2022-01-31 14:45:00,106.03,106.03,105.84,105.85,33510.0,92.3371,92.3371,92.1716,92.1803,33510.0
2022-01-31 14:50:00,105.86,105.9,105.74,105.8,28018.0,92.189,92.2239,92.0845,92.1368,28018.0
2022-01-31 14:55:00,105.8,105.87,105.77,105.78,57295.0,92.1368,92.1977,92.1106,92.1193,57295.0
2022-01-31 15:00:00,105.77,105.9,105.76,105.85,51224.0,92.1106,92.2239,92.1019,92.1803,51224.0
2022-01-31 15:05:00,105.86,105.89,105.69,105.69,73746.0,92.189,92.2151,92.041,92.041,73746.0
2022-01-31 15:10:00,105.69,105.74,105.42,105.45,64054.0,92.041,92.0845,91.8058,91.832,64054.0
2022-01-31 15:15:00,105.45,105.58,105.37,105.44,70011.0,91.832,91.9452,91.7623,91.8233,70011.0
2022-01-31 15:20:00,105.44,105.77,105.42,105.73,91216.0,91.8233,92.1106,91.8058,92.0758,91216.0
2022-01-31 15:25:00,105.73,105.79,105.52,105.59,126910.0,92.0758,92.1281,91.8929,91.9539,126910.0
2022-01-31 15:30:00,105.59,105.83,105.52,105.78,181358.0,91.9539,92.1629,91.8929,92.1193,181358.0
2022-01-31 15:35:00,105.78,105.87,105.67,105.73,132855.0,92.1193,92.1977,92.0236,92.0758,132855.0
2022-01-31 15:40:00,105.72,105.88,105.67,105.7,104156.0,92.0671,92.2064,92.0236,92.0497,104156.0
2022-01-31 15:45:00,105.71,105.95,105.71,105.95,122145.0,92.0584,92.2674,92.0584,92.2674,122145.0
2022-01-31 15:50:00,105.95,106.34,105.95,106.3,337001.0,92.2674,92.607,92.2674,92.5722,337001.0
2022-01-31 15:55:00,106.3,106.44,106.2,106.37,402487.0,92.5722,92.6941,92.4851,92.6332,402487.0
2022-02-01 09:30:00,106.52,106.54,105.95,106.29,325421.0,92.7638,92.7812,92.2674,92.5635,325421.0
2022-02-01 09:35:00,106.27,106.63,106.27,106.55,272585.0,92.5461,92.8596,92.5461,92.7899,272585.0
2022-02-01 09:40:00,106.54,106.57,105.86,105.91,70548.0,92.7812,92.8073,92.189,92.2326,70548.0
2022-02-01 09:45:00,105.93,106.12,105.76,105.89,78683.0,92.25,92.4154,92.1019,92.2151,78683.0
2022-02-01 09:50:00,105.9,106.1,105.9,105.97,57583.0,92.2239,92.398,92.2239,92.2848,57583.0
2022-02-01 09:55:00,105.95,106.15,105.93,106.12,53418.0,92.2674,92.4416,92.25,92.4154,53418.0
2022-02-01 10:00:00,106.13,106.13,105.26,105.34,97766.0,92.4242,92.4242,91.6665,91.7362,97766.0
2022-02-01 10:05:00,105.35,105.6,105.22,105.5,121850.0,91.7449,91.9626,91.6317,91.8755,121850.0
2022-02-01 10:10:00,105.51,105.7,105.45,105.7,69193.0,91.8842,92.0497,91.832,92.0497,69193.0
2022-02-01 10:15:00,105.7,105.71,105.29,105.29,56483.0,92.0497,92.0584,91.6926,91.6926,56483.0
2022-02-01 10:20:00,105.28,105.65,105.27,105.59,83791.0,91.6839,92.0061,91.6752,91.9539,83791.0
2022-02-01 10:25:00,105.6,105.64,105.38,105.38,72465.0,91.9626,91.9974,91.771,91.771,72465.0
2022-02-01 10:30:00,105.39,105.65,105.39,105.48,65929.0,91.7797,92.0061,91.7797,91.8581,65929.0
2022-02-01 10:35:00,105.49,105.6,105.34,105.44,60628.0,91.8668,91.9626,91.7362,91.8233,60628.0
2022-02-01 10:40:00,105.43,105.57,105.25,105.33,65571.0,91.8145,91.9365,91.6578,91.7275,65571.0
2022-02-01 10:45:00,105.33,105.58,105.27,105.58,47511.0,91.7275,91.9452,91.6752,91.9452,47511.0
2022-02-01 10:50:00,105.55,105.97,105.53,105.93,49544.0,91.9191,92.2848,91.9016,92.25,49544.0
2022-02-01 10:55:00,105.92,105.98,105.81,105.9,75907.0,92.2413,92.2935,92.1455,92.2239,75907.0
2022-02-01 11:00:00,105.9,105.97,105.75,105.79,188753.0,92.2239,92.2848,92.0932,92.1281,188753.0
2022-02-01 11:05:00,105.8,105.96,105.79,105.9,242946.0,92.1368,92.2761,92.1281,92.2239,242946.0
2022-02-01 11:10:00,105.91,106.01,105.86,105.91,269471.0,92.2326,92.3196,92.189,92.2326,269471.0
2022-02-01 11:15:00,105.91,105.93,105.83,105.89,158548.0,92.2326,92.25,92.1629,92.2151,158548.0
2022-02-01 11:20:00,105.9,105.92,105.57,105.61,85452.0,92.2239,92.2413,91.9365,91.9713,85452.0
2022-02-01 11:25:00,105.62,105.69,105.51,105.64,38253.0,91.98,92.041,91.8842,91.9974,38253.0
2022-02-01 11:30:00,105.64,105.79,105.45,105.79,71256.0,91.9974,92.1281,91.832,92.1281,71256.0
2022-02-01 11:35:00,105.79,105.91,105.7,105.73,109521.0,92.1281,92.2326,92.0497,92.0758,109521.0
2022-02-01 11:40:00,105.74,105.89,105.71,105.81,91747.0,92.0845,92.2151,92.0584,92.1455,91747.0
2022-02-01 11:45:00,105.81,106.06,105.8,105.88,854539.0,92.1455,92.3632,92.1368,92.2064,854539.0
2022-02-01 11:50:00,105.88,106.02,105.86,106.0,44858.0,92.2064,92.3284,92.189,92.3109,44858.0
2022-02-01 11:55:00,106.02,106.04,105.89,105.95,63117.0,92.3284,92.3458,92.2151,92.2674,63117.0
2022-02-01 12:00:00,105.92,105.98,105.77,105.77,32954.0,92.2413,92.2935,92.1106,92.1106,32954.0
2022-02-01 12:05:00,105.78,105.83,105.67,105.69,31277.0,92.1193,92.1629,92.0236,92.041,31277.0
2022-02-01 12:10:00,105.71,105.73,105.47,105.55,27655.0,92.0584,92.0758,91.8494,91.9191,27655.0
2022-02-01 12:15:00,105.56,105.65,105.53,105.61,44550.0,91.9278,92.0061,91.9016,91.9713,44550.0
2022-02-01 12:20:00,105.61,105.69,105.53,105.69,40564.0,91.9713,92.041,91.9016,92.041,40564.0
2022-02-01 12:25:00,105.69,105.69,105.51,105.59,34842.0,92.041,92.041,91.8842,91.9539,34842.0
2022-02-01 12:30:00,105.59,105.6,105.24,105.27,35563.0,91.9539,91.9626,91.6491,91.6752,35563.0
2022-02-01 12:35:00,105.28,105.45,105.23,105.4,87548.0,91.6839,91.832,91.6404,91.7884,87548.0
2022-02-01 12:40:00,105.4,105.53,105.33,105.45,43783.0,91.7884,91.9016,91.7275,91.832,43783.0
2022-02-01 12:45:00,105.46,105.5,105.39,105.48,26279.0,91.8407,91.8755,91.7797,91.8581,26279.0
2022-02-01 12:50:00,105.48,105.55,105.46,105.54,25883.0,91.8581,91.9191,91.8407,91.9103,25883.0
2022-02-01 12:55:00,105.55,105.7,105.53,105.69,99684.0,91.9191,92.0497,91.9016,92.041,99684.0
2022-02-01 13:00:00,105.69,105.75,105.47,105.53,58168.0,92.041,92.0932,91.8494,91.9016,58168.0
2022-02-01 13:05:00,105.52,105.57,105.38,105.45,26365.0,91.8929,91.9365,91.771,91.832,26365.0
2022-02-01 13:10:00,105.45,105.58,105.45,105.46,33821.0,91.832,91.9452,91.832,91.8407,33821.0
2022-02-01 13:15:00,105.46,105.63,105.44,105.6,67667.0,91.8407,91.9887,91.8233,91.9626,67667.0
2022-02-01 13:20:00,105.6,105.66,105.56,105.64,84836.0,91.9626,92.0148,91.9278,91.9974,84836.0
2022-02-01 13:25:00,105.64,105.76,105.62,105.75,38469.0,91.9974,92.1019,91.98,92.0932,38469.0
2022-02-01 13:30:00,105.75,105.86,105.72,105.83,148702.0,92.0932,92.189,92.0671,92.1629,148702.0
2022-02-01 13:35:00,105.83,105.94,105.74,105.93,48550.0,92.1629,92.2587,92.0845,92.25,48550.0
2022-02-01 13:40:00,105.92,106.07,105.91,106.03,41704.0,92.2413,92.3719,92.2326,92.3371,41704.0
2022-02-01 13:45:00,106.03,106.05,105.89,105.9,48384.0,92.3371,92.3545,92.2151,92.2239,48384.0
2022-02-01 13:50:00,105.9,106.0,105.85,105.94,55486.0,92.2239,92.3109,92.1803,92.2587,55486.0
2022-02-01 13:55:00,105.94,106.0,105.83,105.99,65741.0,92.2587,92.3109,92.1629,92.3022,65741.0
2022-02-01 14:00:00,106.0,106.02,105.94,105.96,36237.0,92.3109,92.3284,92.2587,92.2761,36237.0
2022-02-01 14:05:00,105.95,105.98,105.89,105.95,43559.0,92.2674,92.2935,92.2151,92.2674,43559.0
2022-02-01 14:10:00,105.96,106.03,105.85,105.93,50311.0,92.2761,92.3371,92.1803,92.25,50311.0
2022-02-01 14:15:00,105.93,105.98,105.84,105.86,65030.0,92.25,92.2935,92.1716,92.189,65030.0
2022-02-01 14:20:00,105.86,105.93,105.79,105.93,54978.0,92.189,92.25,92.1281,92.25,54978.0
2022-02-01 14:25:00,105.93,106.06,105.88,106.05,51642.0,92.25,92.3632,92.2064,92.3545,51642.0
2022-02-01 14:30:00,106.06,106.12,106.03,106.06,55495.0,92.3632,92.4154,92.3371,92.3632,55495.0
2022-02-01 14:35:00,106.06,106.06,105.94,106.0,37573.0,92.3632,92.3632,92.2587,92.3109,37573.0
2022-02-01 14:40:00,106.02,106.05,105.98,106.03,35305.0,92.3284,92.3545,92.2935,92.3371,35305.0
2022-02-01 14:45:00,106.04,106.07,105.92,105.93,43860.0,92.3458,92.3719,92.2413,92.25,43860.0
2022-02-01 14:50:00,105.93,105.99,105.87,105.95,37160.0,92.25,92.3022,92.1977,92.2674,37160.0
2022-02-01 14:55:00,105.96,106.03,105.95,106.02,51955.0,92.2761,92.3371,92.2674,92.3284,51955.0
2022-02-01 15:00:00,106.02,106.24,105.98,106.24,64322.0,92.3284,92.5199,92.2935,92.5199,64322.0
2022-02-01 15:05:00,106.23,106.27,106.12,106.27,74240.0,92.5112,92.5461,92.4154,92.5461,74240.0
2022-02-01 15:10:00,106.27,106.3,106.16,106.17,100382.0,92.5461,92.5722,92.4503,92.459,100382.0
2022-02-01 15:15:00,106.18,106.24,106.11,106.21,91190.0,92.4677,92.5199,92.4067,92.4938,91190.0
2022-02-01 15:20:00,106.22,106.29,106.15,106.22,87692.0,92.5025,92.5635,92.4416,92.5025,87692.0
2022-02-01 15:25:00,106.23,106.32,106.13,106.31,73561.0,92.5112,92.5896,92.4242,92.5809,73561.0
2022-02-01 15:30:00,106.3,106.42,106.26,106.32,93342.0,92.5722,92.6767,92.5374,92.5896,93342.0
2022-02-01 15:35:00,106.31,106.37,106.09,106.09,136115.0,92.5809,92.6332,92.3893,92.3893,136115.0
2022-02-01 15:40:00,106.11,106.12,105.95,105.96,100614.0,92.4067,92.4154,92.2674,92.2761,100614.0
2022-02-01 15:45:00,105.97,106.11,105.85,106.07,171590.0,92.2848,92.4067,92.1803,92.3719,171590.0
2022-02-01 15:50:00,106.08,106.2,105.98,106.16,197664.0,92.3806,92.4851,92.2935,92.4503,197664.0
2022-02-01 15:55:00,106.17,106.18,105.84,105.84,506538.0,92.459,92.4677,92.1716,92.1716,506538.0
2022-02-02 09:30:00,106.4,106.82,106.28,106.76,125182.0,92.6593,93.025,92.5548,92.9728,125182.0
2022-02-02 09:35:00,106.77,106.97,106.67,106.96,77014.0,92.9815,93.1557,92.8944,93.147,77014.0
2022-02-02 09:40:00,106.95,107.09,106.67,106.78,115921.0,93.1383,93.2602,92.8944,92.9902,115921.0
2022-02-02 09:45:00,106.74,106.82,106.54,106.59,40017.0,92.9554,93.025,92.7812,92.8247,40017.0
2022-02-02 09:50:00,106.58,106.81,106.58,106.74,56928.0,92.816,93.0163,92.816,92.9554,56928.0
2022-02-02 09:55:00,106.72,106.77,106.58,106.61,43569.0,92.938,92.9815,92.816,92.8422,43569.0
2022-02-02 10:00:00,106.63,106.98,106.63,106.7,88102.0,92.8596,93.1644,92.8596,92.9205,88102.0
2022-02-02 10:05:00,106.69,106.94,106.68,106.89,44830.0,92.9118,93.1295,92.9031,93.086,44830.0
2022-02-02 10:10:00,106.9,107.09,106.86,106.88,42511.0,93.0947,93.2602,93.0599,93.0773,42511.0
2022-02-02 10:15:00,106.91,107.07,106.85,107.02,33943.0,93.1034,93.2428,93.0512,93.1992,33943.0
2022-02-02 10:20:00,107.02,107.05,106.83,106.85,43425.0,93.1992,93.2253,93.0338,93.0512,43425.0
2022-02-02 10:25:00,106.84,106.97,106.76,106.88,25524.0,93.0425,93.1557,92.9728,93.0773,25524.0
2022-02-02 10:30:00,106.89,106.97,106.84,106.88,47439.0,93.086,93.1557,93.0425,93.0773,47439.0
2022-02-02 10:35:00,106.88,107.1,106.79,107.08,65938.0,93.0773,93.2689,92.9989,93.2515,65938.0
2022-02-02 10:40:00,107.08,107.24,106.94,107.2,43653.0,93.2515,93.3908,93.1295,93.356,43653.0
2022-02-02 10:45:00,107.2,107.28,107.1,107.14,63159.0,93.356,93.4256,93.2689,93.3037,63159.0
2022-02-02 10:50:00,107.14,107.16,106.89,106.95,43396.0,93.3037,93.3211,93.086,93.1383,43396.0
2022-02-02 10:55:00,106.98,107.07,106.94,107.04,29067.0,93.1644,93.2428,93.1295,93.2166,29067.0
2022-02-02 11:00:00,107.03,107.09,106.95,107.05,67048.0,93.2079,93.2602,93.1383,93.2253,67048.0
2022-02-02 11:05:00,107.03,107.1,106.98,107.0,41999.0,93.2079,93.2689,93.1644,93.1818,41999.0
2022-02-02 11:10:00,106.98,107.1,106.97,106.97,57797.0,93.1644,93.2689,93.1557,93.1557,57797.0
2022-02-02 11:15:00,106.98,107.19,106.95,107.18,37240.0,93.1644,93.3473,93.1383,93.3386,37240.0
2022-02-02 11:20:00,107.18,107.34,107.18,107.31,37989.0,93.3386,93.4779,93.3386,93.4518,37989.0
2022-02-02 11:25:00,107.33,107.52,107.32,107.48,56045.0,93.4692,93.6346,93.4605,93.5998,56045.0
2022-02-02 11:30:00,107.45,107.45,107.13,107.14,33455.0,93.5737,93.5737,93.295,93.3037,33455.0
2022-02-02 11:35:00,107.16,107.18,106.98,107.03,26873.0,93.3211,93.3386,93.1644,93.2079,26873.0
2022-02-02 11:40:00,107.05,107.13,107.02,107.07,17218.0,93.2253,93.295,93.1992,93.2428,17218.0
2022-02-02 11:45:00,107.06,107.14,107.04,107.05,103095.0,93.234,93.3037,93.2166,93.2253,103095.0
2022-02-02 11:50:00,107.06,107.18,107.04,107.17,40105.0,93.234,93.3386,93.2166,93.3298,40105.0
2022-02-02 11:55:00,107.19,107.19,107.06,107.13,28556.0,93.3473,93.3473,93.234,93.295,28556.0
2022-02-02 12:00:00,107.13,107.19,107.05,107.18,31665.0,93.295,93.3473,93.2253,93.3386,31665.0
2022-02-02 12:05:00,107.18,107.31,107.17,107.28,29677.0,93.3386,93.4518,93.3298,93.4256,29677.0
2022-02-02 12:10:00,107.27,107.28,107.15,107.2,19317.0,93.4169,93.4256,93.3124,93.356,19317.0
2022-02-02 12:15:00,107.2,107.26,107.08,107.12,21003.0,93.356,93.4082,93.2515,93.2863,21003.0
2022-02-02 12:20:00,107.12,107.14,107.07,107.14,14942.0,93.2863,93.3037,93.2428,93.3037,14942.0
2022-02-02 12:25:00,107.14,107.2,107.11,107.15,14374.0,93.3037,93.356,93.2776,93.3124,14374.0
2022-02-02 12:30:00,107.12,107.21,107.06,107.2,15516.0,93.2863,93.3647,93.234,93.356,15516.0
2022-02-02 12:35:00,107.21,107.24,107.18,107.22,12552.0,93.3647,93.3908,93.3386,93.3734,12552.0
2022-02-02 12:40:00,107.19,107.23,107.11,107.15,56826.0,93.3473,93.3821,93.2776,93.3124,56826.0
2022-02-02 12:45:00,107.14,107.29,107.13,107.21,36268.0,93.3037,93.4343,93.295,93.3647,36268.0
2022-02-02 12:50:00,107.22,107.23,107.12,107.13,25067.0,93.3734,93.3821,93.2863,93.295,25067.0
2022-02-02 12:55:00,107.12,107.19,107.09,107.18,17603.0,93.2863,93.3473,93.2602,93.3386,17603.0
2022-02-02 13:00:00,107.18,107.22,107.15,107.2,12941.0,93.3386,93.3734,93.3124,93.356,12941.0
2022-02-02 13:05:00,107.2,107.31,107.16,107.29,16321.0,93.356,93.4518,93.3211,93.4343,16321.0
2022-02-02 13:10:00,107.29,107.38,107.23,107.35,19698.0,93.4343,93.5127,93.3821,93.4866,19698.0
2022-02-02 13:15:00,107.38,107.4,107.32,107.33,19539.0,93.5127,93.5301,93.4605,93.4692,19539.0
2022-02-02 13:20:00,107.34,107.42,107.28,107.34,33689.0,93.4779,93.5476,93.4256,93.4779,33689.0
2022-02-02 13:25:00,107.34,107.35,107.18,107.27,25796.0,93.4779,93.4866,93.3386,93.4169,25796.0
2022-02-02 13:30:00,107.27,107.36,107.24,107.36,15272.0,93.4169,93.4953,93.3908,93.4953,15272.0
2022-02-02 13:35:00,107.36,107.41,107.28,107.34,12483.0,93.4953,93.5388,93.4256,93.4779,12483.0
2022-02-02 13:40:00,107.35,107.37,107.28,107.32,11422.0,93.4866,93.504,93.4256,93.4605,11422.0
2022-02-02 13:45:00,107.31,107.32,107.25,107.32,25380.0,93.4518,93.4605,93.3995,93.4605,25380.0
2022-02-02 13:50:00,107.31,107.4,107.3,107.35,21543.0,93.4518,93.5301,93.4431,93.4866,21543.0
2022-02-02 13:55:00,107.35,107.42,107.33,107.41,10349.0,93.4866,93.5476,93.4692,93.5388,10349.0
2022-02-02 14:00:00,107.4,107.52,107.36,107.5,17075.0,93.5301,93.6346,93.4953,93.6172,17075.0
2022-02-02 14:05:00,107.51,107.51,107.34,107.39,15692.0,93.6259,93.6259,93.4779,93.5214,15692.0
2022-02-02 14:10:00,107.4,107.44,107.31,107.32,34694.0,93.5301,93.565,93.4518,93.4605,34694.0
2022-02-02 14:15:00,107.33,107.41,107.28,107.41,35857.0,93.4692,93.5388,93.4256,93.5388,35857.0
2022-02-02 14:20:00,107.4,107.43,107.27,107.27,33569.0,93.5301,93.5563,93.4169,93.4169,33569.0
2022-02-02 14:25:00,107.27,107.38,107.2,107.36,28049.0,93.4169,93.5127,93.356,93.4953,28049.0
2022-02-02 14:30:00,107.36,107.46,107.31,107.45,28137.0,93.4953,93.5824,93.4518,93.5737,28137.0
2022-02-02 14:35:00,107.45,107.47,107.29,107.34,25582.0,93.5737,93.5911,93.4343,93.4779,25582.0
2022-02-02 14:40:00,107.35,107.45,107.35,107.37,18390.0,93.4866,93.5737,93.4866,93.504,18390.0
2022-02-02 14:45:00,107.39,107.48,107.32,107.47,27156.0,93.5214,93.5998,93.4605,93.5911,27156.0
2022-02-02 14:50:00,107.47,107.48,107.4,107.47,16746.0,93.5911,93.5998,93.5301,93.5911,16746.0
2022-02-02 14:55:00,107.47,107.47,107.32,107.34,21180.0,93.5911,93.5911,93.4605,93.4779,21180.0
2022-02-02 15:00:00,107.35,107.41,107.26,107.36,88070.0,93.4866,93.5388,93.4082,93.4953,88070.0
2022-02-02 15:05:00,107.36,107.36,107.26,107.31,44593.0,93.4953,93.4953,93.4082,93.4518,44593.0
2022-02-02 15:10:00,107.29,107.33,107.21,107.24,23498.0,93.4343,93.4692,93.3647,93.3908,23498.0
2022-02-02 15:15:00,107.24,107.36,107.23,107.32,102355.0,93.3908,93.4953,93.3821,93.4605,102355.0
2022-02-02 15:20:00,107.33,107.34,107.18,107.22,52621.0,93.4692,93.4779,93.3386,93.3734,52621.0
2022-02-02 15:25:00,107.22,107.3,107.11,107.2,49201.0,93.3734,93.4431,93.2776,93.356,49201.0
2022-02-02 15:30:00,107.19,107.36,107.17,107.36,52171.0,93.3473,93.4953,93.3298,93.4953,52171.0
2022-02-02 15:35:00,107.37,107.42,107.24,107.28,58084.0,93.504,93.5476,93.3908,93.4256,58084.0
2022-02-02 15:40:00,107.29,107.35,107.24,107.31,55162.0,93.4343,93.4866,93.3908,93.4518,55162.0
2022-02-02 15:45:00,107.31,107.45,107.27,107.45,161621.0,93.4518,93.5737,93.4169,93.5737,161621.0
2022-02-02 15:50:00,107.45,107.45,107.17,107.23,91694.0,93.5737,93.5737,93.3298,93.3821,91694.0
2022-02-02 15:55:00,107.24,107.36,107.18,107.25,276339.0,93.3908,93.4953,93.3386,93.3995,276339.0
2022-02-03 09:30:00,106.53,106.68,106.16,106.44,130605.0,92.7725,92.9031,92.4503,92.6941,130605.0
2022-02-03 09:35:00,106.48,106.69,106.42,106.62,92544.0,92.729,92.9118,92.6767,92.8509,92544.0
2022-02-03 09:40:00,106.61,106.7,106.38,106.41,66260.0,92.8422,92.9205,92.6419,92.668,66260.0
2022-02-03 09:45:00,106.4,106.57,106.25,106.34,77012.0,92.6593,92.8073,92.5287,92.607,77012.0
2022-02-03 09:50:00,106.35,106.5,106.26,106.35,104496.0,92.6157,92.7464,92.5374,92.6157,104496.0
2022-02-03 09:55:00,106.34,106.5,106.3,106.38,52544.0,92.607,92.7464,92.5722,92.6419,52544.0
2022-02-03 10:00:00,106.39,106.53,106.33,106.33,42297.0,92.6506,92.7725,92.5983,92.5983,42297.0
2022-02-03 10:05:00,106.33,106.63,106.31,106.63,30316.0,92.5983,92.8596,92.5809,92.8596,30316.0
2022-02-03 10:10:00,106.64,106.76,106.59,106.72,33999.0,92.8683,92.9728,92.8247,92.938,33999.0
2022-02-03 10:15:00,106.71,106.72,106.52,106.65,56139.0,92.9292,92.938,92.7638,92.877,56139.0
2022-02-03 10:20:00,106.66,106.79,106.63,106.66,40824.0,92.8857,92.9989,92.8596,92.8857,40824.0
2022-02-03 10:25:00,106.67,106.83,106.64,106.76,32634.0,92.8944,93.0338,92.8683,92.9728,32634.0
2022-02-03 10:30:00,106.77,106.88,106.74,106.87,118341.0,92.9815,93.0773,92.9554,93.0686,118341.0
2022-02-03 10:35:00,106.87,107.0,106.82,107.0,44275.0,93.0686,93.1818,93.025,93.1818,44275.0
2022-02-03 10:40:00,107.01,107.06,106.93,106.95,28213.0,93.1905,93.234,93.1208,93.1383,28213.0
2022-02-03 10:45:00,106.95,106.97,106.65,106.72,37720.0,93.1383,93.1557,92.877,92.938,37720.0
2022-02-03 10:50:00,106.72,106.91,106.71,106.87,23870.0,92.938,93.1034,92.9292,93.0686,23870.0
2022-02-03 10:55:00,106.87,106.91,106.7,106.75,49433.0,93.0686,93.1034,92.9205,92.9641,49433.0
2022-02-03 11:00:00,106.76,106.85,106.69,106.77,48029.0,92.9728,93.0512,92.9118,92.9815,48029.0
2022-02-03 11:05:00,106.77,106.87,106.7,106.84,46881.0,92.9815,93.0686,92.9205,93.0425,46881.0
2022-02-03 11:10:00,106.83,106.95,106.79,106.91,41365.0,93.0338,93.1383,92.9989,93.1034,41365.0
2022-02-03 11:15:00,106.91,106.93,106.84,106.92,51433.0,93.1034,93.1208,93.0425,93.1121,51433.0
2022-02-03 11:20:00,106.92,106.92,106.78,106.84,38041.0,93.1121,93.1121,92.9902,93.0425,38041.0
2022-02-03 11:25:00,106.84,106.91,106.75,106.84,34483.0,93.0425,93.1034,92.9641,93.0425,34483.0
2022-02-03 11:30:00,106.82,106.82,106.61,106.63,24271.0,93.025,93.025,92.8422,92.8596,24271.0
2022-02-03 11:35:00,106.64,106.7,106.63,106.69,20382.0,92.8683,92.9205,92.8596,92.9118,20382.0
2022-02-03 11:40:00,106.69,106.71,106.57,106.61,30025.0,92.9118,92.9292,92.8073,92.8422,30025.0
2022-02-03 11:45:00,106.62,106.62,106.49,106.57,25857.0,92.8509,92.8509,92.7377,92.8073,25857.0
2022-02-03 11:50:00,106.56,106.62,106.5,106.55,46474.0,92.7986,92.8509,92.7464,92.7899,46474.0
2022-02-03 11:55:00,106.55,106.61,106.5,106.51,25391.0,92.7899,92.8422,92.7464,92.7551,25391.0
2022-02-03 12:00:00,106.49,106.6,106.39,106.41,42442.0,92.7377,92.8335,92.6506,92.668,42442.0
2022-02-03 12:05:00,106.42,106.46,106.39,106.42,23601.0,92.6767,92.7115,92.6506,92.6767,23601.0
2022-02-03 12:10:00,106.41,106.44,106.32,106.42,35632.0,92.668,92.6941,92.5896,92.6767,35632.0
2022-02-03 12:15:00,106.42,106.45,106.2,106.2,29354.0,92.6767,92.7028,92.4851,92.4851,29354.0
2022-02-03 12:20:00,106.21,106.37,106.16,106.35,49717.0,92.4938,92.6332,92.4503,92.6157,49717.0
2022-02-03 12:25:00,106.35,106.38,106.24,106.25,22353.0,92.6157,92.6419,92.5199,92.5287,22353.0
2022-02-03 12:30:00,106.24,106.34,106.24,106.33,24370.0,92.5199,92.607,92.5199,92.5983,24370.0
2022-02-03 12:35:00,106.34,106.45,106.34,106.4,38853.0,92.607,92.7028,92.607,92.6593,38853.0
2022-02-03 12:40:00,106.4,106.4,106.22,106.22,22761.0,92.6593,92.6593,92.5025,92.5025,22761.0
2022-02-03 12:45:00,106.22,106.24,106.09,106.17,24208.0,92.5025,92.5199,92.3893,92.459,24208.0
2022-02-03 12:50:00,106.17,106.23,106.15,106.18,42523.0,92.459,92.5112,92.4416,92.4677,42523.0
2022-02-03 12:55:00,106.2,106.34,106.19,106.31,41908.0,92.4851,92.607,92.4764,92.5809,41908.0
2022-02-03 13:00:00,106.31,106.31,106.17,106.18,40201.0,92.5809,92.5809,92.459,92.4677,40201.0
2022-02-03 13:05:00,106.18,106.3,106.18,106.21,26688.0,92.4677,92.5722,92.4677,92.4938,26688.0
2022-02-03 13:10:00,106.2,106.31,106.15,106.31,23610.0,92.4851,92.5809,92.4416,92.5809,23610.0
2022-02-03 13:15:00,106.3,106.5,106.3,106.48,25036.0,92.5722,92.7464,92.5722,92.729,25036.0
2022-02-03 13:20:00,106.48,106.6,106.47,106.55,20340.0,92.729,92.8335,92.7202,92.7899,20340.0
2022-02-03 13:25:00,106.56,106.57,106.43,106.45,40608.0,92.7986,92.8073,92.6854,92.7028,40608.0
2022-02-03 13:30:00,106.45,106.6,106.44,106.58,27469.0,92.7028,92.8335,92.6941,92.816,27469.0
2022-02-03 13:35:00,106.57,106.57,106.45,106.55,17814.0,92.8073,92.8073,92.7028,92.7899,17814.0
2022-02-03 13:40:00,106.55,106.59,106.5,106.54,15469.0,92.7899,92.8247,92.7464,92.7812,15469.0
2022-02-03 13:45:00,106.56,106.64,106.54,106.62,21213.0,92.7986,92.8683,92.7812,92.8509,21213.0
2022-02-03 13:50:00,106.62,106.66,106.55,106.57,26614.0,92.8509,92.8857,92.7899,92.8073,26614.0
2022-02-03 13:55:00,106.57,106.62,106.53,106.62,13217.0,92.8073,92.8509,92.7725,92.8509,13217.0
2022-02-03 14:00:00,106.61,106.7,106.59,106.62,32641.0,92.8422,92.9205,92.8247,92.8509,32641.0
2022-02-03 14:05:00,106.63,106.68,106.59,106.68,20512.0,92.8596,92.9031,92.8247,92.9031,20512.0
2022-02-03 14:10:00,106.68,106.71,106.61,106.68,20971.0,92.9031,92.9292,92.8422,92.9031,20971.0
2022-02-03 14:15:00,106.68,106.73,106.64,106.69,14148.0,92.9031,92.9467,92.8683,92.9118,14148.0
2022-02-03 14:20:00,106.68,106.76,106.66,106.73,24994.0,92.9031,92.9728,92.8857,92.9467,24994.0
2022-02-03 14:25:00,106.74,106.75,106.53,106.6,41570.0,92.9554,92.9641,92.7725,92.8335,41570.0
2022-02-03 14:30:00,106.6,106.6,106.46,106.51,37537.0,92.8335,92.8335,92.7115,92.7551,37537.0
2022-02-03 14:35:00,106.53,106.56,106.33,106.45,70723.0,92.7725,92.7986,92.5983,92.7028,70723.0
2022-02-03 14:40:00,106.44,106.44,106.29,106.31,93991.0,92.6941,92.6941,92.5635,92.5809,93991.0
2022-02-03 14:45:00,106.31,106.35,106.27,106.31,37703.0,92.5809,92.6157,92.5461,92.5809,37703.0
2022-02-03 14:50:00,106.31,106.39,106.3,106.33,115032.0,92.5809,92.6506,92.5722,92.5983,115032.0
2022-02-03 14:55:00,106.33,106.43,106.32,106.35,32293.0,92.5983,92.6854,92.5896,92.6157,32293.0
2022-02-03 15:00:00,106.36,106.41,106.23,106.26,40127.0,92.6244,92.668,92.5112,92.5374,40127.0
2022-02-03 15:05:00,106.27,106.37,106.25,106.28,33910.0,92.5461,92.6332,92.5287,92.5548,33910.0
2022-02-03 15:10:00,106.28,106.42,106.28,106.42,49120.0,92.5548,92.6767,92.5548,92.6767,49120.0
2022-02-03 15:15:00,106.42,106.57,106.42,106.56,61457.0,92.6767,92.8073,92.6767,92.7986,61457.0
2022-02-03 15:20:00,106.56,106.69,106.56,106.58,44048.0,92.7986,92.9118,92.7986,92.816,44048.0
2022-02-03 15:25:00,106.58,106.64,106.53,106.6,77567.0,92.816,92.8683,92.7725,92.8335,77567.0
2022-02-03 15:30:00,106.59,106.6,106.36,106.36,110352.0,92.8247,92.8335,92.6244,92.6244,110352.0
2022-02-03 15:35:00,106.36,106.38,106.27,106.28,63687.0,92.6244,92.6419,92.5461,92.5548,63687.0
2022-02-03 15:40:00,106.28,106.38,106.25,106.31,111661.0,92.5548,92.6419,92.5287,92.5809,111661.0
2022-02-03 15:45:00,106.3,106.3,106.14,106.19,118873.0,92.5722,92.5722,92.4329,92.4764,118873.0
2022-02-03 15:50:00,106.19,106.19,105.99,106.04,196709.0,92.4764,92.4764,92.3022,92.3458,196709.0
2022-02-03 15:55:00,106.03,106.32,106.01,106.06,265431.0,92.3371,92.5896,92.3196,92.3632,265431.0
2022-02-04 09:30:00,105.38,105.69,105.29,105.42,73567.0,91.771,92.041,91.6926,91.8058,73567.0
2022-02-04 09:35:00,105.43,105.44,105.02,105.09,123091.0,91.8145,91.8233,91.4575,91.5185,123091.0
2022-02-04 09:40:00,105.1,105.52,105.06,105.42,77903.0,91.5272,91.8929,91.4923,91.8058,77903.0
2022-02-04 09:45:00,105.44,105.58,105.41,105.51,31513.0,91.8233,91.9452,91.7971,91.8842,31513.0
2022-02-04 09:50:00,105.51,105.56,105.25,105.39,32024.0,91.8842,91.9278,91.6578,91.7797,32024.0
2022-02-04 09:55:00,105.4,105.43,105.12,105.27,42258.0,91.7884,91.8145,91.5446,91.6752,42258.0
2022-02-04 10:00:00,105.27,105.42,105.1,105.2,32902.0,91.6752,91.8058,91.5272,91.6143,32902.0
2022-02-04 10:05:00,105.22,105.26,104.87,104.87,22243.0,91.6317,91.6665,91.3269,91.3269,22243.0
2022-02-04 10:10:00,104.88,105.13,104.78,105.08,20564.0,91.3356,91.5533,91.2485,91.5097,20564.0
2022-02-04 10:15:00,105.1,105.2,105.07,105.11,64992.0,91.5272,91.6143,91.501,91.5359,64992.0
2022-02-04 10:20:00,105.12,105.2,104.97,105.01,43157.0,91.5446,91.6143,91.414,91.4488,43157.0
2022-02-04 10:25:00,104.99,105.07,104.51,104.51,32885.0,91.4314,91.501,91.0134,91.0134,32885.0
2022-02-04 10:30:00,104.53,104.79,104.53,104.69,63107.0,91.0308,91.2572,91.0308,91.1701,63107.0
2022-02-04 10:35:00,104.67,104.69,104.11,104.21,226021.0,91.1527,91.1701,90.665,90.7521,226021.0
2022-02-04 10:40:00,104.23,104.42,104.18,104.21,50804.0,90.7695,90.935,90.726,90.7521,50804.0
2022-02-04 10:45:00,104.19,104.2,104.03,104.1,63810.0,90.7347,90.7434,90.5953,90.6563,63810.0
2022-02-04 10:50:00,104.07,104.27,104.06,104.2,88124.0,90.6302,90.8044,90.6215,90.7434,88124.0
2022-02-04 10:55:00,104.19,104.26,104.12,104.19,80639.0,90.7347,90.7956,90.6737,90.7347,80639.0
2022-02-04 11:00:00,104.18,104.31,104.09,104.24,40057.0,90.726,90.8392,90.6476,90.7782,40057.0
2022-02-04 11:05:00,104.22,104.35,104.15,104.31,36524.0,90.7608,90.874,90.6999,90.8392,36524.0
2022-02-04 11:10:00,104.33,104.46,104.19,104.43,36529.0,90.8566,90.9698,90.7347,90.9437,36529.0
2022-02-04 11:15:00,104.45,104.58,104.39,104.49,40463.0,90.9611,91.0743,90.9089,90.9959,40463.0
2022-02-04 11:20:00,104.47,104.52,104.35,104.44,41112.0,90.9785,91.0221,90.874,90.9524,41112.0
2022-02-04 11:25:00,104.47,104.67,104.47,104.57,48479.0,90.9785,91.1527,90.9785,91.0656,48479.0
2022-02-04 11:30:00,104.57,104.63,104.51,104.6,33546.0,91.0656,91.1179,91.0134,91.0917,33546.0
2022-02-04 11:35:00,104.6,104.78,104.6,104.69,48582.0,91.0917,91.2485,91.0917,91.1701,48582.0
2022-02-04 11:40:00,104.7,104.83,104.69,104.8,26161.0,91.1788,91.292,91.1701,91.2659,26161.0
2022-02-04 11:45:00,104.79,104.87,104.73,104.81,52224.0,91.2572,91.3269,91.2049,91.2746,52224.0
2022-02-04 11:50:00,104.8,104.83,104.71,104.74,25885.0,91.2659,91.292,91.1875,91.2137,25885.0
2022-02-04 11:55:00,104.74,104.87,104.63,104.63,42665.0,91.2137,91.3269,91.1179,91.1179,42665.0
2022-02-04 12:00:00,104.64,104.68,104.54,104.6,50367.0,91.1266,91.1614,91.0395,91.0917,50367.0
2022-02-04 12:05:00,104.6,104.66,104.55,104.62,21128.0,91.0917,91.144,91.0482,91.1092,21128.0
2022-02-04 12:10:00,104.62,104.74,104.51,104.7,26841.0,91.1092,91.2137,91.0134,91.1788,26841.0
2022-02-04 12:15:00,104.7,104.83,104.69,104.81,45482.0,91.1788,91.292,91.1701,91.2746,45482.0
2022-02-04 12:20:00,104.8,104.82,104.75,104.81,31147.0,91.2659,91.2833,91.2224,91.2746,31147.0
2022-02-04 12:25:00,104.81,104.91,104.79,104.87,46373.0,91.2746,91.3617,91.2572,91.3269,46373.0
2022-02-04 12:30:00,104.89,104.95,104.79,104.89,26499.0,91.3443,91.3965,91.2572,91.3443,26499.0
2022-02-04 12:35:00,104.89,104.99,104.84,104.98,20864.0,91.3443,91.4314,91.3007,91.4227,20864.0
2022-02-04 12:40:00,105.0,105.07,104.98,105.06,93903.0,91.4401,91.501,91.4227,91.4923,93903.0
2022-02-04 12:45:00,105.05,105.13,105.01,105.12,45474.0,91.4836,91.5533,91.4488,91.5446,45474.0
2022-02-04 12:50:00,105.12,105.16,105.1,105.15,39626.0,91.5446,91.5794,91.5272,91.5707,39626.0
2022-02-04 12:55:00,105.15,105.24,105.1,105.23,34128.0,91.5707,91.6491,91.5272,91.6404,34128.0
2022-02-04 13:00:00,105.24,105.51,105.24,105.5,79068.0,91.6491,91.8842,91.6491,91.8755,79068.0
2022-02-04 13:05:00,105.5,105.56,105.46,105.55,45529.0,91.8755,91.9278,91.8407,91.9191,45529.0
2022-02-04 13:10:00,105.54,105.61,105.47,105.48,29107.0,91.9103,91.9713,91.8494,91.8581,29107.0
2022-02-04 13:15:00,105.5,105.55,105.44,105.53,23091.0,91.8755,91.9191,91.8233,91.9016,23091.0
2022-02-04 13:20:00,105.54,105.63,105.53,105.63,34020.0,91.9103,91.9887,91.9016,91.9887,34020.0
2022-02-04 13:25:00,105.63,105.64,105.48,105.53,43404.0,91.9887,91.9974,91.8581,91.9016,43404.0
2022-02-04 13:30:00,105.53,105.62,105.51,105.59,20914.0,91.9016,91.98,91.8842,91.9539,20914.0
2022-02-04 13:35:00,105.58,105.6,105.46,105.51,28112.0,91.9452,91.9626,91.8407,91.8842,28112.0
2022-02-04 13:40:00,105.51,105.73,105.51,105.67,78192.0,91.8842,92.0758,91.8842,92.0236,78192.0
2022-02-04 13:45:00,105.67,105.67,105.46,105.64,98138.0,92.0236,92.0236,91.8407,91.9974,98138.0
2022-02-04 13:50:00,105.65,105.76,105.65,105.72,20215.0,92.0061,92.1019,92.0061,92.0671,20215.0
2022-02-04 13:55:00,105.73,105.76,105.64,105.69,52845.0,92.0758,92.1019,91.9974,92.041,52845.0
2022-02-04 14:00:00,105.69,105.71,105.64,105.64,99839.0,92.041,92.0584,91.9974,91.9974,99839.0
2022-02-04 14:05:00,105.63,105.67,105.55,105.58,38450.0,91.9887,92.0236,91.9191,91.9452,38450.0
2022-02-04 14:10:00,105.59,105.6,105.4,105.45,62185.0,91.9539,91.9626,91.7884,91.832,62185.0
2022-02-04 14:15:00,105.47,105.52,105.41,105.41,33243.0,91.8494,91.8929,91.7971,91.7971,33243.0
2022-02-04 14:20:00,105.41,105.53,105.38,105.48,43240.0,91.7971,91.9016,91.771,91.8581,43240.0
2022-02-04 14:25:00,105.49,105.64,105.48,105.6,23733.0,91.8668,91.9974,91.8581,91.9626,23733.0
2022-02-04 14:30:00,105.6,105.72,105.57,105.66,31027.0,91.9626,92.0671,91.9365,92.0148,31027.0
2022-02-04 14:35:00,105.67,105.85,105.62,105.84,47507.0,92.0236,92.1803,91.98,92.1716,47507.0
2022-02-04 14:40:00,105.86,105.92,105.66,105.73,69527.0,92.189,92.2413,92.0148,92.0758,69527.0
2022-02-04 14:45:00,105.72,105.79,105.68,105.73,27482.0,92.0671,92.1281,92.0323,92.0758,27482.0
2022-02-04 14:50:00,105.73,105.79,105.65,105.77,129610.0,92.0758,92.1281,92.0061,92.1106,129610.0
2022-02-04 14:55:00,105.76,105.8,105.72,105.8,48477.0,92.1019,92.1368,92.0671,92.1368,48477.0
2022-02-04 15:00:00,105.81,105.92,105.73,105.92,38751.0,92.1455,92.2413,92.0758,92.2413,38751.0
2022-02-04 15:05:00,105.92,106.09,105.86,106.03,90727.0,92.2413,92.3893,92.189,92.3371,90727.0
2022-02-04 15:10:00,106.04,106.27,106.02,106.2,104591.0,92.3458,92.5461,92.3284,92.4851,104591.0
2022-02-04 15:15:00,106.2,106.23,106.0,106.0,71616.0,92.4851,92.5112,92.3109,92.3109,71616.0
2022-02-04 15:20:00,106.01,106.12,106.0,106.06,66738.0,92.3196,92.4154,92.3109,92.3632,66738.0
2022-02-04 15:25:00,106.06,106.1,105.85,105.91,135477.0,92.3632,92.398,92.1803,92.2326,135477.0
2022-02-04 15:30:00,105.92,105.96,105.81,105.93,103756.0,92.2413,92.2761,92.1455,92.25,103756.0
2022-02-04 15:35:00,105.93,105.97,105.74,105.76,191343.0,92.25,92.2848,92.0845,92.1019,191343.0
2022-02-04 15:40:00,105.76,105.77,105.56,105.59,77115.0,92.1019,92.1106,91.9278,91.9539,77115.0
2022-02-04 15:45:00,105.58,105.58,105.25,105.39,119236.0,91.9452,91.9452,91.6578,91.7797,119236.0
2022-02-04 15:50:00,105.41,105.56,105.2,105.26,179353.0,91.7971,91.9278,91.6143,91.6665,179353.0
2022-02-04 15:55:00,105.25,105.25,104.98,105.03,547092.0,91.6578,91.6578,91.4227,91.4662,547092.0
2022-02-07 09:30:00,105.04,105.2,104.86,105.07,136575.0,91.4749,91.6143,91.3182,91.501,136575.0
2022-02-07 09:35:00,105.06,105.34,105.05,105.3,75977.0,91.4923,91.7362,91.4836,91.7013,75977.0
2022-02-07 09:40:00,105.29,105.33,105.0,105.06,89125.0,91.6926,91.7275,91.4401,91.4923,89125.0
2022-02-07 09:45:00,105.08,105.27,104.94,104.96,63635.0,91.5097,91.6752,91.3878,91.4052,63635.0
2022-02-07 09:50:00,104.97,105.36,104.97,105.32,118840.0,91.414,91.7536,91.414,91.7188,118840.0
2022-02-07 09:55:00,105.32,105.4,105.12,105.24,75888.0,91.7188,91.7884,91.5446,91.6491,75888.0
2022-02-07 10:00:00,105.23,105.38,105.23,105.28,66153.0,91.6404,91.771,91.6404,91.6839,66153.0
2022-02-07 10:05:00,105.29,105.39,105.27,105.29,104756.0,91.6926,91.7797,91.6752,91.6926,104756.0
2022-02-07 10:10:00,105.29,105.31,104.96,104.98,95137.0,91.6926,91.71,91.4052,91.4227,95137.0
2022-02-07 10:15:00,104.98,105.17,104.98,105.09,68496.0,91.4227,91.5881,91.4227,91.5185,68496.0
2022-02-07 10:20:00,105.07,105.29,104.97,105.25,38361.0,91.501,91.6926,91.414,91.6578,38361.0
2022-02-07 10:25:00,105.26,105.34,105.22,105.31,80184.0,91.6665,91.7362,91.6317,91.71,80184.0
2022-02-07 10:30:00,105.29,105.54,105.25,105.54,69718.0,91.6926,91.9103,91.6578,91.9103,69718.0
2022-02-07 10:35:00,105.53,105.56,105.39,105.39,30521.0,91.9016,91.9278,91.7797,91.7797,30521.0
2022-02-07 10:40:00,105.39,105.4,105.13,105.17,41935.0,91.7797,91.7884,91.5533,91.5881,41935.0
2022-02-07 10:45:00,105.19,105.3,105.16,105.2,23282.0,91.6055,91.7013,91.5794,91.6143,23282.0
2022-02-07 10:50:00,105.2,105.27,105.16,105.22,23296.0,91.6143,91.6752,91.5794,91.6317,23296.0
2022-02-07 10:55:00,105.23,105.3,105.19,105.22,70331.0,91.6404,91.7013,91.6055,91.6317,70331.0
2022-02-07 11:00:00,105.22,105.28,105.09,105.14,35846.0,91.6317,91.6839,91.5185,91.562,35846.0
2022-02-07 11:05:00,105.14,105.15,104.99,105.01,25694.0,91.562,91.5707,91.4314,91.4488,25694.0
2022-02-07 11:10:00,105.01,105.18,105.0,105.16,29643.0,91.4488,91.5968,91.4401,91.5794,29643.0
2022-02-07 11:15:00,105.16,105.25,105.12,105.25,18745.0,91.5794,91.6578,91.5446,91.6578,18745.0
2022-02-07 11:20:00,105.24,105.27,105.06,105.06,29526.0,91.6491,91.6752,91.4923,91.4923,29526.0
2022-02-07 11:25:00,105.05,105.18,105.05,105.16,45061.0,91.4836,91.5968,91.4836,91.5794,45061.0
2022-02-07 11:30:00,105.15,105.22,105.09,105.11,26281.0,91.5707,91.6317,91.5185,91.5359,26281.0
2022-02-07 11:35:00,105.11,105.21,104.96,104.97,42678.0,91.5359,91.623,91.4052,91.414,42678.0
2022-02-07 11:40:00,104.96,105.06,104.91,104.92,66431.0,91.4052,91.4923,91.3617,91.3704,66431.0
2022-02-07 11:45:00,104.93,105.07,104.89,105.06,28553.0,91.3791,91.501,91.3443,91.4923,28553.0
2022-02-07 11:50:00,105.07,105.11,105.03,105.09,21821.0,91.501,91.5359,91.4662,91.5185,21821.0
2022-02-07 11:55:00,105.09,105.28,105.09,105.27,20656.0,91.5185,91.6839,91.5185,91.6752,20656.0
2022-02-07 12:00:00,105.27,105.27,105.11,105.15,29536.0,91.6752,91.6752,91.5359,91.5707,29536.0
2022-02-07 12:05:00,105.15,105.19,105.05,105.05,93354.0,91.5707,91.6055,91.4836,91.4836,93354.0
2022-02-07 12:10:00,105.06,105.09,105.02,105.05,18459.0,91.4923,91.5185,91.4575,91.4836,18459.0
2022-02-07 12:15:00,105.05,105.12,104.87,104.88,102317.0,91.4836,91.5446,91.3269,91.3356,102317.0
2022-02-07 12:20:00,104.85,104.98,104.84,104.96,29844.0,91.3095,91.4227,91.3007,91.4052,29844.0
2022-02-07 12:25:00,104.96,105.01,104.85,104.88,22527.0,91.4052,91.4488,91.3095,91.3356,22527.0
2022-02-07 12:30:00,104.87,104.98,104.81,104.97,24525.0,91.3269,91.4227,91.2746,91.414,24525.0
2022-02-07 12:35:00,104.96,105.01,104.87,104.93,17804.0,91.4052,91.4488,91.3269,91.3791,17804.0
2022-02-07 12:40:00,104.92,105.09,104.92,105.05,26076.0,91.3704,91.5185,91.3704,91.4836,26076.0
2022-02-07 12:45:00,105.04,105.12,105.04,105.09,22882.0,91.4749,91.5446,91.4749,91.5185,22882.0
2022-02-07 12:50:00,105.09,105.15,105.06,105.12,26133.0,91.5185,91.5707,91.4923,91.5446,26133.0
2022-02-07 12:55:00,105.13,105.17,105.08,105.11,59072.0,91.5533,91.5881,91.5097,91.5359,59072.0
2022-02-07 13:00:00,105.11,105.22,105.08,105.19,23375.0,91.5359,91.6317,91.5097,91.6055,23375.0
2022-02-07 13:05:00,105.19,105.29,105.19,105.29,15578.0,91.6055,91.6926,91.6055,91.6926,15578.0
2022-02-07 13:10:00,105.28,105.34,105.25,105.27,42727.0,91.6839,91.7362,91.6578,91.6752,42727.0
2022-02-07 13:15:00,105.26,105.28,105.16,105.2,23907.0,91.6665,91.6839,91.5794,91.6143,23907.0
2022-02-07 13:20:00,105.2,105.27,105.19,105.23,25158.0,91.6143,91.6752,91.6055,91.6404,25158.0
2022-02-07 13:25:00,105.24,105.29,105.21,105.22,16660.0,91.6491,91.6926,91.623,91.6317,16660.0
2022-02-07 13:30:00,105.23,105.34,105.23,105.3,21221.0,91.6404,91.7362,91.6404,91.7013,21221.0
2022-02-07 13:35:00,105.31,105.36,105.28,105.36,29098.0,91.71,91.7536,91.6839,91.7536,29098.0
2022-02-07 13:40:00,105.36,105.41,105.33,105.39,50970.0,91.7536,91.7971,91.7275,91.7797,50970.0
2022-02-07 13:45:00,105.38,105.42,105.26,105.28,33745.0,91.771,91.8058,91.6665,91.6839,33745.0
2022-02-07 13:50:00,105.28,105.36,105.26,105.3,30162.0,91.6839,91.7536,91.6665,91.7013,30162.0
2022-02-07 13:55:00,105.29,105.37,105.27,105.35,23934.0,91.6926,91.7623,91.6752,91.7449,23934.0
2022-02-07 14:00:00,105.35,105.35,105.22,105.28,75244.0,91.7449,91.7449,91.6317,91.6839,75244.0
2022-02-07 14:05:00,105.28,105.33,105.19,105.21,29577.0,91.6839,91.7275,91.6055,91.623,29577.0
2022-02-07 14:10:00,105.22,105.23,105.15,105.15,47383.0,91.6317,91.6404,91.5707,91.5707,47383.0
2022-02-07 14:15:00,105.15,105.24,105.14,105.17,24327.0,91.5707,91.6491,91.562,91.5881,24327.0
2022-02-07 14:20:00,105.17,105.25,105.16,105.23,31159.0,91.5881,91.6578,91.5794,91.6404,31159.0
2022-02-07 14:25:00,105.21,105.33,105.19,105.32,17470.0,91.623,91.7275,91.6055,91.7188,17470.0
2022-02-07 14:30:00,105.32,105.34,105.25,105.32,25672.0,91.7188,91.7362,91.6578,91.7188,25672.0
2022-02-07 14:35:00,105.33,105.42,105.33,105.34,23520.0,91.7275,91.8058,91.7275,91.7362,23520.0
2022-02-07 14:40:00,105.34,105.44,105.33,105.4,34503.0,91.7362,91.8233,91.7275,91.7884,34503.0
2022-02-07 14:45:00,105.41,105.43,105.34,105.34,78517.0,91.7971,91.8145,91.7362,91.7362,78517.0
2022-02-07 14:50:00,105.34,105.43,105.32,105.42,59553.0,91.7362,91.8145,91.7188,91.8058,59553.0
2022-02-07 14:55:00,105.41,105.47,105.4,105.43,40909.0,91.7971,91.8494,91.7884,91.8145,40909.0
2022-02-07 15:00:00,105.42,105.46,105.33,105.45,45536.0,91.8058,91.8407,91.7275,91.832,45536.0
2022-02-07 15:05:00,105.45,105.46,105.34,105.42,69961.0,91.832,91.8407,91.7362,91.8058,69961.0
2022-02-07 15:10:00,105.42,105.53,105.38,105.53,60634.0,91.8058,91.9016,91.771,91.9016,60634.0
2022-02-07 15:15:00,105.53,105.59,105.46,105.51,44751.0,91.9016,91.9539,91.8407,91.8842,44751.0
2022-02-07 15:20:00,105.5,105.51,105.39,105.41,62669.0,91.8755,91.8842,91.7797,91.7971,62669.0
2022-02-07 15:25:00,105.41,105.45,105.18,105.21,63186.0,91.7971,91.832,91.5968,91.623,63186.0
2022-02-07 15:30:00,105.2,105.32,105.12,105.18,96690.0,91.6143,91.7188,91.5446,91.5968,96690.0
2022-02-07 15:35:00,105.19,105.27,104.96,104.98,98766.0,91.6055,91.6752,91.4052,91.4227,98766.0
2022-02-07 15:40:00,104.97,105.01,104.91,104.94,64228.0,91.414,91.4488,91.3617,91.3878,64228.0
2022-02-07 15:45:00,104.94,104.95,104.69,104.72,134130.0,91.3878,91.3965,91.1701,91.1962,134130.0
2022-02-07 15:50:00,104.72,105.0,104.64,104.66,213468.0,91.1962,91.4401,91.1266,91.144,213468.0
2022-02-07 15:55:00,104.66,104.88,104.63,104.88,381837.0,91.144,91.3356,91.1179,91.3356,381837.0
2022-02-08 09:30:00,104.81,104.84,104.57,104.62,65446.0,91.2746,91.3007,91.0656,91.1092,65446.0
2022-02-08 09:35:00,104.62,104.79,104.47,104.78,49222.0,91.1092,91.2572,90.9785,91.2485,49222.0
2022-02-08 09:40:00,104.78,104.86,104.55,104.65,60266.0,91.2485,91.3182,91.0482,91.1353,60266.0
2022-02-08 09:45:00,104.68,104.69,104.37,104.39,33248.0,91.1614,91.1701,90.8914,90.9089,33248.0
2022-02-08 09:50:00,104.4,104.67,104.38,104.52,47108.0,90.9176,91.1527,90.9001,91.0221,47108.0
2022-02-08 09:55:00,104.53,104.63,104.44,104.47,31022.0,91.0308,91.1179,90.9524,90.9785,31022.0
2022-02-08 10:00:00,104.47,104.56,104.37,104.38,44647.0,90.9785,91.0569,90.8914,90.9001,44647.0
2022-02-08 10:05:00,104.36,104.65,104.36,104.56,78105.0,90.8827,91.1353,90.8827,91.0569,78105.0
2022-02-08 10:10:00,104.56,104.6,104.44,104.5,18993.0,91.0569,91.0917,90.9524,91.0047,18993.0
2022-02-08 10:15:00,104.52,104.54,104.39,104.39,30634.0,91.0221,91.0395,90.9089,90.9089,30634.0
2022-02-08 10:20:00,104.4,104.48,104.39,104.43,34568.0,90.9176,90.9872,90.9089,90.9437,34568.0
2022-02-08 10:25:00,104.42,104.5,104.33,104.37,106711.0,90.935,91.0047,90.8566,90.8914,106711.0
2022-02-08 10:30:00,104.34,104.56,104.33,104.51,42950.0,90.8653,91.0569,90.8566,91.0134,42950.0
2022-02-08 10:35:00,104.51,104.65,104.39,104.6,48188.0,91.0134,91.1353,90.9089,91.0917,48188.0
2022-02-08 10:40:00,104.59,104.59,104.45,104.48,46257.0,91.083,91.083,90.9611,90.9872,46257.0
2022-02-08 10:45:00,104.47,104.84,104.47,104.83,56235.0,90.9785,91.3007,90.9785,91.292,56235.0
2022-02-08 10:50:00,104.82,104.88,104.79,104.85,45886.0,91.2833,91.3356,91.2572,91.3095,45886.0
2022-02-08 10:55:00,104.84,104.95,104.81,104.92,42538.0,91.3007,91.3965,91.2746,91.3704,42538.0
2022-02-08 11:00:00,104.9,105.0,104.86,104.93,73522.0,91.353,91.4401,91.3182,91.3791,73522.0
2022-02-08 11:05:00,104.93,105.04,104.92,104.98,31810.0,91.3791,91.4749,91.3704,91.4227,31810.0
2022-02-08 11:10:00,104.97,105.01,104.92,104.94,56166.0,91.414,91.4488,91.3704,91.3878,56166.0
2022-02-08 11:15:00,104.95,105.0,104.88,104.93,60979.0,91.3965,91.4401,91.3356,91.3791,60979.0
2022-02-08 11:20:00,104.94,105.0,104.83,104.89,61190.0,91.3878,91.4401,91.292,91.3443,61190.0
2022-02-08 11:25:00,104.9,104.94,104.85,104.91,47079.0,91.353,91.3878,91.3095,91.3617,47079.0
2022-02-08 11:30:00,104.92,105.11,104.92,105.02,80226.0,91.3704,91.5359,91.3704,91.4575,80226.0
2022-02-08 11:35:00,105.04,105.14,105.03,105.11,35252.0,91.4749,91.562,91.4662,91.5359,35252.0
2022-02-08 11:40:00,105.11,105.16,105.08,105.1,24914.0,91.5359,91.5794,91.5097,91.5272,24914.0
2022-02-08 11:45:00,105.1,105.19,105.09,105.09,75141.0,91.5272,91.6055,91.5185,91.5185,75141.0
2022-02-08 11:50:00,105.08,105.18,105.08,105.13,45979.0,91.5097,91.5968,91.5097,91.5533,45979.0
2022-02-08 11:55:00,105.12,105.15,105.06,105.13,48425.0,91.5446,91.5707,91.4923,91.5533,48425.0
2022-02-08 12:00:00,105.14,105.18,105.09,105.11,17640.0,91.562,91.5968,91.5185,91.5359,17640.0
2022-02-08 12:05:00,105.12,105.14,105.03,105.04,13119.0,91.5446,91.562,91.4662,91.4749,13119.0
2022-02-08 12:10:00,105.03,105.07,104.91,104.92,49481.0,91.4662,91.501,91.3617,91.3704,49481.0
2022-02-08 12:15:00,104.92,104.97,104.88,104.94,29399.0,91.3704,91.414,91.3356,91.3878,29399.0
2022-02-08 12:20:00,104.93,105.0,104.92,104.92,30757.0,91.3791,91.4401,91.3704,91.3704,30757.0
2022-02-08 12:25:00,104.93,104.93,104.85,104.85,24449.0,91.3791,91.3791,91.3095,91.3095,24449.0
2022-02-08 12:30:00,104.86,104.94,104.79,104.83,46224.0,91.3182,91.3878,91.2572,91.292,46224.0
2022-02-08 12:35:00,104.84,104.87,104.78,104.83,28466.0,91.3007,91.3269,91.2485,91.292,28466.0
2022-02-08 12:40:00,104.83,104.92,104.75,104.76,30006.0,91.292,91.3704,91.2224,91.2311,30006.0
2022-02-08 12:45:00,104.76,104.78,104.62,104.63,17872.0,91.2311,91.2485,91.1092,91.1179,17872.0
2022-02-08 12:50:00,104.63,104.67,104.6,104.61,40610.0,91.1179,91.1527,91.0917,91.1004,40610.0
2022-02-08 12:55:00,104.61,104.65,104.51,104.51,34431.0,91.1004,91.1353,91.0134,91.0134,34431.0
2022-02-08 13:00:00,104.51,104.54,104.45,104.46,24980.0,91.0134,91.0395,90.9611,90.9698,24980.0
2022-02-08 13:05:00,104.47,104.52,104.38,104.41,28161.0,90.9785,91.0221,90.9001,90.9263,28161.0
2022-02-08 13:10:00,104.38,104.47,104.33,104.41,17051.0,90.9001,90.9785,90.8566,90.9263,17051.0
2022-02-08 13:15:00,104.41,104.43,104.29,104.39,62850.0,90.9263,90.9437,90.8218,90.9089,62850.0
2022-02-08 13:20:00,104.39,104.44,104.35,104.39,32092.0,90.9089,90.9524,90.874,90.9089,32092.0
2022-02-08 13:25:00,104.39,104.4,104.3,104.37,34165.0,90.9089,90.9176,90.8305,90.8914,34165.0
2022-02-08 13:30:00,104.38,104.48,104.37,104.44,46623.0,90.9001,90.9872,90.8914,90.9524,46623.0
2022-02-08 13:35:00,104.44,104.53,104.44,104.48,60659.0,90.9524,91.0308,90.9524,90.9872,60659.0
2022-02-08 13:40:00,104.47,104.54,104.45,104.5,26183.0,90.9785,91.0395,90.9611,91.0047,26183.0
2022-02-08 13:45:00,104.5,104.6,104.47,104.59,45086.0,91.0047,91.0917,90.9785,91.083,45086.0
2022-02-08 13:50:00,104.59,104.69,104.59,104.65,65671.0,91.083,91.1701,91.083,91.1353,65671.0
2022-02-08 13:55:00,104.65,104.75,104.62,104.74,49922.0,91.1353,91.2224,91.1092,91.2137,49922.0
2022-02-08 14:00:00,104.74,104.93,104.74,104.92,86184.0,91.2137,91.3791,91.2137,91.3704,86184.0
2022-02-08 14:05:00,104.92,104.99,104.9,104.9,34425.0,91.3704,91.4314,91.353,91.353,34425.0
2022-02-08 14:10:00,104.9,104.99,104.89,104.94,38027.0,91.353,91.4314,91.3443,91.3878,38027.0
2022-02-08 14:15:00,104.94,104.96,104.83,104.85,38854.0,91.3878,91.4052,91.292,91.3095,38854.0
2022-02-08 14:20:00,104.85,104.85,104.55,104.55,61910.0,91.3095,91.3095,91.0482,91.0482,61910.0
2022-02-08 14:25:00,104.55,104.57,104.39,104.39,52643.0,91.0482,91.0656,90.9089,90.9089,52643.0
2022-02-08 14:30:00,104.38,104.49,104.32,104.49,68299.0,90.9001,90.9959,90.8479,90.9959,68299.0
2022-02-08 14:35:00,104.5,104.56,104.28,104.29,58345.0,91.0047,91.0569,90.8131,90.8218,58345.0
2022-02-08 14:40:00,104.3,104.36,104.23,104.28,40324.0,90.8305,90.8827,90.7695,90.8131,40324.0
2022-02-08 14:45:00,104.27,104.34,104.12,104.21,88590.0,90.8044,90.8653,90.6737,90.7521,88590.0
2022-02-08 14:50:00,104.21,104.3,104.16,104.27,47697.0,90.7521,90.8305,90.7086,90.8044,47697.0
2022-02-08 14:55:00,104.26,104.32,104.18,104.25,40752.0,90.7956,90.8479,90.726,90.7869,40752.0
2022-02-08 15:00:00,104.25,104.33,104.15,104.3,59909.0,90.7869,90.8566,90.6999,90.8305,59909.0
2022-02-08 15:05:00,104.31,104.36,104.21,104.32,49757.0,90.8392,90.8827,90.7521,90.8479,49757.0
2022-02-08 15:10:00,104.34,104.82,104.33,104.81,105976.0,90.8653,91.2833,90.8566,91.2746,105976.0
2022-02-08 15:15:00,104.8,104.87,104.74,104.81,85859.0,91.2659,91.3269,91.2137,91.2746,85859.0
2022-02-08 15:20:00,104.81,104.84,104.66,104.8,158218.0,91.2746,91.3007,91.144,91.2659,158218.0
2022-02-08 15:25:00,104.81,104.82,104.64,104.74,239879.0,91.2746,91.2833,91.1266,91.2137,239879.0
2022-02-08 15:30:00,104.75,104.88,104.67,104.83,139915.0,91.2224,91.3356,91.1527,91.292,139915.0
2022-02-08 15:35:00,104.83,104.83,104.67,104.73,85672.0,91.292,91.292,91.1527,91.2049,85672.0
2022-02-08 15:40:00,104.73,104.79,104.6,104.6,102847.0,91.2049,91.2572,91.0917,91.0917,102847.0
2022-02-08 15:45:00,104.59,104.61,104.43,104.47,133337.0,91.083,91.1004,90.9437,90.9785,133337.0
2022-02-08 15:50:00,104.48,104.56,104.34,104.54,513429.0,90.9872,91.0569,90.8653,91.0395,513429.0
2022-02-08 15:55:00,104.54,104.61,104.32,104.37,207934.0,91.0395,91.1004,90.8479,90.8914,207934.0
2022-02-09 09:30:00,105.46,106.2,105.46,106.08,119785.0,91.8407,92.4851,91.8407,92.3806,119785.0
2022-02-09 09:35:00,106.08,106.42,106.08,106.27,66339.0,92.3806,92.6767,92.3806,92.5461,66339.0
2022-02-09 09:40:00,106.28,106.47,106.09,106.38,134193.0,92.5548,92.7202,92.3893,92.6419,134193.0
2022-02-09 09:45:00,106.39,106.5,106.32,106.32,73989.0,92.6506,92.7464,92.5896,92.5896,73989.0
2022-02-09 09:50:00,106.33,106.47,106.23,106.3,81999.0,92.5983,92.7202,92.5112,92.5722,81999.0
2022-02-09 09:55:00,106.31,106.32,105.99,105.99,82675.0,92.5809,92.5896,92.3022,92.3022,82675.0
2022-02-09 10:00:00,106.01,106.11,105.88,106.09,71275.0,92.3196,92.4067,92.2064,92.3893,71275.0
2022-02-09 10:05:00,106.11,106.22,106.02,106.16,37372.0,92.4067,92.5025,92.3284,92.4503,37372.0
2022-02-09 10:10:00,106.17,106.27,106.09,106.24,44044.0,92.459,92.5461,92.3893,92.5199,44044.0
2022-02-09 10:15:00,106.25,106.25,106.02,106.03,59217.0,92.5287,92.5287,92.3284,92.3371,59217.0
2022-02-09 10:20:00,106.03,106.16,105.99,106.09,55413.0,92.3371,92.4503,92.3022,92.3893,55413.0
2022-02-09 10:25:00,106.08,106.41,106.08,106.29,75769.0,92.3806,92.668,92.3806,92.5635,75769.0
2022-02-09 10:30:00,106.3,106.35,106.23,106.33,64317.0,92.5722,92.6157,92.5112,92.5983,64317.0
2022-02-09 10:35:00,106.33,106.34,106.04,106.06,56109.0,92.5983,92.607,92.3458,92.3632,56109.0
2022-02-09 10:40:00,106.05,106.1,106.0,106.05,27239.0,92.3545,92.398,92.3109,92.3545,27239.0
2022-02-09 10:45:00,106.07,106.07,105.93,105.96,49984.0,92.3719,92.3719,92.25,92.2761,49984.0
2022-02-09 10:50:00,105.96,106.09,105.92,106.09,22932.0,92.2761,92.3893,92.2413,92.3893,22932.0
2022-02-09 10:55:00,106.09,106.19,106.03,106.19,39399.0,92.3893,92.4764,92.3371,92.4764,39399.0
2022-02-09 11:00:00,106.19,106.21,106.02,106.06,43877.0,92.4764,92.4938,92.3284,92.3632,43877.0
2022-02-09 11:05:00,106.04,106.05,105.88,105.9,50679.0,92.3458,92.3545,92.2064,92.2239,50679.0
2022-02-09 11:10:00,105.9,105.99,105.77,105.81,72959.0,92.2239,92.3022,92.1106,92.1455,72959.0
2022-02-09 11:15:00,105.8,105.91,105.73,105.91,30247.0,92.1368,92.2326,92.0758,92.2326,30247.0
2022-02-09 11:20:00,105.9,106.06,105.89,106.02,26287.0,92.2239,92.3632,92.2151,92.3284,26287.0
2022-02-09 11:25:00,106.02,106.07,105.96,105.98,35379.0,92.3284,92.3719,92.2761,92.2935,35379.0
2022-02-09 11:30:00,105.99,106.01,105.86,105.89,31255.0,92.3022,92.3196,92.189,92.2151,31255.0
2022-02-09 11:35:00,105.88,105.94,105.82,105.89,28734.0,92.2064,92.2587,92.1542,92.2151,28734.0
2022-02-09 11:40:00,105.9,105.94,105.84,105.9,19151.0,92.2239,92.2587,92.1716,92.2239,19151.0
2022-02-09 11:45:00,105.92,105.98,105.86,105.98,15987.0,92.2413,92.2935,92.189,92.2935,15987.0
2022-02-09 11:50:00,105.96,106.04,105.85,105.86,36681.0,92.2761,92.3458,92.1803,92.189,36681.0
2022-02-09 11:55:00,105.87,106.08,105.86,106.06,35039.0,92.1977,92.3806,92.189,92.3632,35039.0
2022-02-09 12:00:00,106.05,106.15,106.01,106.11,35304.0,92.3545,92.4416,92.3196,92.4067,35304.0
2022-02-09 12:05:00,106.11,106.17,105.98,106.16,90885.0,92.4067,92.459,92.2935,92.4503,90885.0
2022-02-09 12:10:00,106.16,106.21,106.1,106.21,49687.0,92.4503,92.4938,92.398,92.4938,49687.0
2022-02-09 12:15:00,106.21,106.26,106.16,106.25,58027.0,92.4938,92.5374,92.4503,92.5287,58027.0
2022-02-09 12:20:00,106.23,106.31,106.2,106.27,48299.0,92.5112,92.5809,92.4851,92.5461,48299.0
2022-02-09 12:25:00,106.27,106.31,106.22,106.22,83885.0,92.5461,92.5809,92.5025,92.5025,83885.0
2022-02-09 12:30:00,106.23,106.27,106.17,106.22,48306.0,92.5112,92.5461,92.459,92.5025,48306.0
2022-02-09 12:35:00,106.21,106.3,106.19,106.28,25789.0,92.4938,92.5722,92.4764,92.5548,25789.0
2022-02-09 12:40:00,106.28,106.3,106.23,106.25,24125.0,92.5548,92.5722,92.5112,92.5287,24125.0
2022-02-09 12:45:00,106.25,106.28,106.19,106.28,32559.0,92.5287,92.5548,92.4764,92.5548,32559.0
2022-02-09 12:50:00,106.28,106.28,106.19,106.25,28335.0,92.5548,92.5548,92.4764,92.5287,28335.0
2022-02-09 12:55:00,106.26,106.36,106.23,106.35,27108.0,92.5374,92.6244,92.5112,92.6157,27108.0
2022-02-09 13:00:00,106.34,106.41,106.27,106.29,36656.0,92.607,92.668,92.5461,92.5635,36656.0
2022-02-09 13:05:00,106.29,106.29,106.22,106.24,38540.0,92.5635,92.5635,92.5025,92.5199,38540.0
2022-02-09 13:10:00,106.24,106.29,106.17,106.17,17752.0,92.5199,92.5635,92.459,92.459,17752.0
2022-02-09 13:15:00,106.19,106.23,106.17,106.18,21004.0,92.4764,92.5112,92.459,92.4677,21004.0
2022-02-09 13:20:00,106.18,106.24,106.17,106.18,14938.0,92.4677,92.5199,92.459,92.4677,14938.0
2022-02-09 13:25:00,106.19,106.22,106.17,106.22,16319.0,92.4764,92.5025,92.459,92.5025,16319.0
2022-02-09 13:30:00,106.22,106.25,106.16,106.17,26248.0,92.5025,92.5287,92.4503,92.459,26248.0
2022-02-09 13:35:00,106.16,106.22,106.12,106.13,32048.0,92.4503,92.5025,92.4154,92.4242,32048.0
2022-02-09 13:40:00,106.13,106.2,106.12,106.16,40734.0,92.4242,92.4851,92.4154,92.4503,40734.0
2022-02-09 13:45:00,106.15,106.18,106.12,106.13,30579.0,92.4416,92.4677,92.4154,92.4242,30579.0
2022-02-09 13:50:00,106.15,106.18,106.11,106.14,36876.0,92.4416,92.4677,92.4067,92.4329,36876.0
2022-02-09 13:55:00,106.14,106.17,106.09,106.12,39905.0,92.4329,92.459,92.3893,92.4154,39905.0
2022-02-09 14:00:00,106.12,106.2,106.11,106.19,41639.0,92.4154,92.4851,92.4067,92.4764,41639.0
2022-02-09 14:05:00,106.19,106.34,106.17,106.34,26847.0,92.4764,92.607,92.459,92.607,26847.0
2022-02-09 14:10:00,106.34,106.38,106.29,106.35,41271.0,92.607,92.6419,92.5635,92.6157,41271.0
2022-02-09 14:15:00,106.35,106.44,106.32,106.4,39624.0,92.6157,92.6941,92.5896,92.6593,39624.0
2022-02-09 14:20:00,106.41,106.44,106.39,106.41,37015.0,92.668,92.6941,92.6506,92.668,37015.0
2022-02-09 14:25:00,106.42,106.49,106.42,106.46,65290.0,92.6767,92.7377,92.6767,92.7115,65290.0
2022-02-09 14:30:00,106.46,106.55,106.43,106.55,36658.0,92.7115,92.7899,92.6854,92.7899,36658.0
2022-02-09 14:35:00,106.55,106.62,106.5,106.52,40453.0,92.7899,92.8509,92.7464,92.7638,40453.0
2022-02-09 14:40:00,106.52,106.54,106.44,106.5,41392.0,92.7638,92.7812,92.6941,92.7464,41392.0
2022-02-09 14:45:00,106.49,106.54,106.45,106.47,26116.0,92.7377,92.7812,92.7028,92.7202,26116.0
2022-02-09 14:50:00,106.47,106.49,106.36,106.44,95081.0,92.7202,92.7377,92.6244,92.6941,95081.0
2022-02-09 14:55:00,106.43,106.48,106.33,106.36,88718.0,92.6854,92.729,92.5983,92.6244,88718.0
2022-02-09 15:00:00,106.37,106.42,106.29,106.35,85675.0,92.6332,92.6767,92.5635,92.6157,85675.0
2022-02-09 15:05:00,106.35,106.35,106.26,106.31,53480.0,92.6157,92.6157,92.5374,92.5809,53480.0
2022-02-09 15:10:00,106.32,106.43,106.32,106.42,23683.0,92.5896,92.6854,92.5896,92.6767,23683.0
2022-02-09 15:15:00,106.41,106.53,106.35,106.52,127927.0,92.668,92.7725,92.6157,92.7638,127927.0
2022-02-09 15:20:00,106.53,106.64,106.5,106.63,106384.0,92.7725,92.8683,92.7464,92.8596,106384.0
2022-02-09 15:25:00,106.63,106.74,106.57,106.72,53077.0,92.8596,92.9554,92.8073,92.938,53077.0
2022-02-09 15:30:00,106.71,106.73,106.64,106.68,62294.0,92.9292,92.9467,92.8683,92.9031,62294.0
2022-02-09 15:35:00,106.68,106.76,106.63,106.7,62867.0,92.9031,92.9728,92.8596,92.9205,62867.0
2022-02-09 15:40:00,106.7,106.72,106.49,106.62,101137.0,92.9205,92.938,92.7377,92.8509,101137.0
2022-02-09 15:45:00,106.62,106.7,106.55,106.7,112868.0,92.8509,92.9205,92.7899,92.9205,112868.0
2022-02-09 15:50:00,106.71,106.82,106.61,106.72,182683.0,92.9292,93.025,92.8422,92.938,182683.0
2022-02-09 15:55:00,106.72,106.8,106.61,106.76,356477.0,92.938,93.0076,92.8422,92.9728,356477.0
2022-02-10 09:30:00,105.28,105.49,104.86,105.0,128497.0,91.6839,91.8668,91.3182,91.4401,128497.0
2022-02-10 09:35:00,105.01,105.27,104.86,105.26,105515.0,91.4488,91.6752,91.3182,91.6665,105515.0
2022-02-10 09:40:00,105.29,105.9,105.29,105.82,73086.0,91.6926,92.2239,91.6926,92.1542,73086.0
2022-02-10 09:45:00,105.83,106.05,105.76,105.99,87664.0,92.1629,92.3545,92.1019,92.3022,87664.0
2022-02-10 09:50:00,105.99,106.39,105.94,106.36,84083.0,92.3022,92.6506,92.2587,92.6244,84083.0
2022-02-10 09:55:00,106.34,106.44,106.03,106.06,52084.0,92.607,92.6941,92.3371,92.3632,52084.0
2022-02-10 10:00:00,106.05,106.2,105.99,106.17,42891.0,92.3545,92.4851,92.3022,92.459,42891.0
2022-02-10 10:05:00,106.14,106.32,106.07,106.29,44494.0,92.4329,92.5896,92.3719,92.5635,44494.0
2022-02-10 10:10:00,106.3,106.36,106.12,106.21,42464.0,92.5722,92.6244,92.4154,92.4938,42464.0
2022-02-10 10:15:00,106.21,106.27,106.15,106.21,30900.0,92.4938,92.5461,92.4416,92.4938,30900.0
2022-02-10 10:20:00,106.2,106.39,106.14,106.31,44082.0,92.4851,92.6506,92.4329,92.5809,44082.0
2022-02-10 10:25:00,106.31,106.35,106.23,106.29,19698.0,92.5809,92.6157,92.5112,92.5635,19698.0
2022-02-10 10:30:00,106.28,106.43,106.23,106.36,67302.0,92.5548,92.6854,92.5112,92.6244,67302.0
2022-02-10 10:35:00,106.37,106.6,106.31,106.6,49616.0,92.6332,92.8335,92.5809,92.8335,49616.0
2022-02-10 10:40:00,106.62,106.74,106.52,106.59,35434.0,92.8509,92.9554,92.7638,92.8247,35434.0
2022-02-10 10:45:00,106.58,106.58,106.46,106.52,39800.0,92.816,92.816,92.7115,92.7638,39800.0
2022-02-10 10:50:00,106.52,106.52,106.22,106.22,91796.0,92.7638,92.7638,92.5025,92.5025,91796.0
2022-02-10 10:55:00,106.22,106.24,106.07,106.24,53291.0,92.5025,92.5199,92.3719,92.5199,53291.0
2022-02-10 11:00:00,106.23,106.46,106.09,106.39,64378.0,92.5112,92.7115,92.3893,92.6506,64378.0
2022-02-10 11:05:00,106.37,106.52,106.29,106.49,49210.0,92.6332,92.7638,92.5635,92.7377,49210.0
2022-02-10 11:10:00,106.47,106.47,106.2,106.22,36959.0,92.7202,92.7202,92.4851,92.5025,36959.0
2022-02-10 11:15:00,106.23,106.27,106.06,106.12,236876.0,92.5112,92.5461,92.3632,92.4154,236876.0
2022-02-10 11:20:00,106.13,106.17,106.01,106.14,90830.0,92.4242,92.459,92.3196,92.4329,90830.0
2022-02-10 11:25:00,106.14,106.2,106.05,106.11,69711.0,92.4329,92.4851,92.3545,92.4067,69711.0
2022-02-10 11:30:00,106.11,106.12,105.89,105.89,60872.0,92.4067,92.4154,92.2151,92.2151,60872.0
2022-02-10 11:35:00,105.9,106.06,105.88,106.0,55540.0,92.2239,92.3632,92.2064,92.3109,55540.0
2022-02-10 11:40:00,106.01,106.2,106.01,106.2,41111.0,92.3196,92.4851,92.3196,92.4851,41111.0
2022-02-10 11:45:00,106.19,106.4,106.15,106.36,47406.0,92.4764,92.6593,92.4416,92.6244,47406.0
2022-02-10 11:50:00,106.35,106.5,106.32,106.41,21612.0,92.6157,92.7464,92.5896,92.668,21612.0
2022-02-10 11:55:00,106.43,106.54,106.42,106.47,23245.0,92.6854,92.7812,92.6767,92.7202,23245.0
2022-02-10 12:00:00,106.47,106.5,106.36,106.41,34614.0,92.7202,92.7464,92.6244,92.668,34614.0
2022-02-10 12:05:00,106.41,106.48,106.35,106.39,31865.0,92.668,92.729,92.6157,92.6506,31865.0
2022-02-10 12:10:00,106.38,106.48,106.38,106.44,18576.0,92.6419,92.729,92.6419,92.6941,18576.0
2022-02-10 12:15:00,106.44,106.46,106.34,106.39,23479.0,92.6941,92.7115,92.607,92.6506,23479.0
2022-02-10 12:20:00,106.37,106.45,106.34,106.36,20885.0,92.6332,92.7028,92.607,92.6244,20885.0
2022-02-10 12:25:00,106.35,106.39,106.27,106.39,27378.0,92.6157,92.6506,92.5461,92.6506,27378.0
2022-02-10 12:30:00,106.39,106.49,106.28,106.28,28694.0,92.6506,92.7377,92.5548,92.5548,28694.0
2022-02-10 12:35:00,106.31,106.4,106.3,106.38,21016.0,92.5809,92.6593,92.5722,92.6419,21016.0
2022-02-10 12:40:00,106.38,106.41,106.31,106.38,38218.0,92.6419,92.668,92.5809,92.6419,38218.0
2022-02-10 12:45:00,106.39,106.39,105.71,105.87,112656.0,92.6506,92.6506,92.0584,92.1977,112656.0
2022-02-10 12:50:00,105.86,105.88,105.63,105.8,84440.0,92.189,92.2064,91.9887,92.1368,84440.0
2022-02-10 12:55:00,105.8,105.91,105.69,105.75,57275.0,92.1368,92.2326,92.041,92.0932,57275.0
2022-02-10 13:00:00,105.73,105.9,105.68,105.86,54987.0,92.0758,92.2239,92.0323,92.189,54987.0
2022-02-10 13:05:00,105.87,106.02,105.82,105.88,64782.0,92.1977,92.3284,92.1542,92.2064,64782.0
2022-02-10 13:10:00,105.89,105.97,105.79,105.86,30123.0,92.2151,92.2848,92.1281,92.189,30123.0
2022-02-10 13:15:00,105.86,105.86,105.44,105.47,77614.0,92.189,92.189,91.8233,91.8494,77614.0
2022-02-10 13:20:00,105.47,105.66,105.47,105.65,39090.0,91.8494,92.0148,91.8494,92.0061,39090.0
2022-02-10 13:25:00,105.66,105.69,105.33,105.37,71149.0,92.0148,92.041,91.7275,91.7623,71149.0
2022-02-10 13:30:00,105.35,105.43,105.14,105.23,93533.0,91.7449,91.8145,91.562,91.6404,93533.0
2022-02-10 13:35:00,105.23,105.34,105.07,105.33,76862.0,91.6404,91.7362,91.501,91.7275,76862.0
2022-02-10 13:40:00,105.33,105.43,105.29,105.35,83331.0,91.7275,91.8145,91.6926,91.7449,83331.0
2022-02-10 13:45:00,105.32,105.44,105.21,105.27,29509.0,91.7188,91.8233,91.623,91.6752,29509.0
2022-02-10 13:50:00,105.27,105.32,105.19,105.27,32399.0,91.6752,91.7188,91.6055,91.6752,32399.0
2022-02-10 13:55:00,105.29,105.47,105.21,105.47,23863.0,91.6926,91.8494,91.623,91.8494,23863.0
2022-02-10 14:00:00,105.45,105.47,105.2,105.21,37947.0,91.832,91.8494,91.6143,91.623,37947.0
2022-02-10 14:05:00,105.22,105.23,105.04,105.18,53570.0,91.6317,91.6404,91.4749,91.5968,53570.0
2022-02-10 14:10:00,105.19,105.2,104.94,104.97,53673.0,91.6055,91.6143,91.3878,91.414,53673.0
2022-02-10 14:15:00,104.96,104.97,104.72,104.74,81348.0,91.4052,91.414,91.1962,91.2137,81348.0
2022-02-10 14:20:00,104.76,104.9,104.72,104.89,72397.0,91.2311,91.353,91.1962,91.3443,72397.0
2022-02-10 14:25:00,104.9,105.09,104.87,104.99,61419.0,91.353,91.5185,91.3269,91.4314,61419.0
2022-02-10 14:30:00,105.0,105.06,104.8,104.83,86637.0,91.4401,91.4923,91.2659,91.292,86637.0
2022-02-10 14:35:00,104.83,105.02,104.74,104.91,60756.0,91.292,91.4575,91.2137,91.3617,60756.0
2022-02-10 14:40:00,104.91,105.07,104.84,104.85,76546.0,91.3617,91.501,91.3007,91.3095,76546.0
2022-02-10 14:45:00,104.87,105.04,104.73,104.73,41286.0,91.3269,91.4749,91.2049,91.2049,41286.0
2022-02-10 14:50:00,104.75,104.77,104.4,104.41,54816.0,91.2224,91.2398,90.9176,90.9263,54816.0
2022-02-10 14:55:00,104.41,104.55,104.38,104.45,44781.0,90.9263,91.0482,90.9001,90.9611,44781.0
2022-02-10 15:00:00,104.46,104.57,104.23,104.51,142916.0,90.9698,91.0656,90.7695,91.0134,142916.0
2022-02-10 15:05:00,104.52,104.64,104.41,104.61,116382.0,91.0221,91.1266,90.9263,91.1004,116382.0
2022-02-10 15:10:00,104.62,104.73,104.57,104.63,75947.0,91.1092,91.2049,91.0656,91.1179,75947.0
2022-02-10 15:15:00,104.62,104.73,104.47,104.5,80940.0,91.1092,91.2049,90.9785,91.0047,80940.0
2022-02-10 15:20:00,104.51,104.6,104.31,104.43,71651.0,91.0134,91.0917,90.8392,90.9437,71651.0
2022-02-10 15:25:00,104.44,104.64,104.41,104.42,73799.0,90.9524,91.1266,90.9263,90.935,73799.0
2022-02-10 15:30:00,104.41,104.41,104.1,104.1,183830.0,90.9263,90.9263,90.6563,90.6563,183830.0
2022-02-10 15:35:00,104.11,104.21,104.02,104.08,52487.0,90.665,90.7521,90.5866,90.6389,52487.0
2022-02-10 15:40:00,104.08,104.2,103.82,103.88,142067.0,90.6389,90.7434,90.4125,90.4647,142067.0
2022-02-10 15:45:00,103.87,103.88,103.63,103.81,99095.0,90.456,90.4647,90.247,90.4038,99095.0
2022-02-10 15:50:00,103.77,104.11,103.64,104.02,203279.0,90.3689,90.665,90.2557,90.5866,203279.0
2022-02-10 15:55:00,104.01,104.38,104.01,104.2,252344.0,90.5779,90.9001,90.5779,90.7434,252344.0
2022-02-11 09:30:00,104.75,105.04,104.61,104.83,82446.0,91.2224,91.4749,91.1004,91.292,82446.0
2022-02-11 09:35:00,104.81,104.84,104.62,104.64,63924.0,91.2746,91.3007,91.1092,91.1266,63924.0
2022-02-11 09:40:00,104.6,104.79,104.54,104.68,49013.0,91.0917,91.2572,91.0395,91.1614,49013.0
2022-02-11 09:45:00,104.69,105.12,104.68,104.86,156552.0,91.1701,91.5446,91.1614,91.3182,156552.0
2022-02-11 09:50:00,104.84,104.89,104.64,104.8,44199.0,91.3007,91.3443,91.1266,91.2659,44199.0
2022-02-11 09:55:00,104.81,104.94,104.49,104.53,38467.0,91.2746,91.3878,90.9959,91.0308,38467.0
2022-02-11 10:00:00,104.55,104.89,104.55,104.76,35664.0,91.0482,91.3443,91.0482,91.2311,35664.0
2022-02-11 10:05:00,104.78,105.08,104.74,104.97,27874.0,91.2485,91.5097,91.2137,91.414,27874.0
2022-02-11 10:10:00,104.98,104.98,104.65,104.75,31941.0,91.4227,91.4227,91.1353,91.2224,31941.0
2022-02-11 10:15:00,104.75,104.86,104.62,104.86,61197.0,91.2224,91.3182,91.1092,91.3182,61197.0
2022-02-11 10:20:00,104.86,105.07,104.86,105.03,83141.0,91.3182,91.501,91.3182,91.4662,83141.0
2022-02-11 10:25:00,105.02,105.06,104.89,104.95,20262.0,91.4575,91.4923,91.3443,91.3965,20262.0
2022-02-11 10:30:00,104.94,105.15,104.86,104.9,38773.0,91.3878,91.5707,91.3182,91.353,38773.0
2022-02-11 10:35:00,104.92,105.05,104.82,104.95,46191.0,91.3704,91.4836,91.2833,91.3965,46191.0
2022-02-11 10:40:00,104.95,104.99,104.83,104.83,50350.0,91.3965,91.4314,91.292,91.292,50350.0
2022-02-11 10:45:00,104.82,104.94,104.78,104.81,31159.0,91.2833,91.3878,91.2485,91.2746,31159.0
2022-02-11 10:50:00,104.83,104.85,104.61,104.75,39942.0,91.292,91.3095,91.1004,91.2224,39942.0
2022-02-11 10:55:00,104.75,104.83,104.74,104.77,21535.0,91.2224,91.292,91.2137,91.2398,21535.0
2022-02-11 11:00:00,104.78,105.03,104.78,105.03,28907.0,91.2485,91.4662,91.2485,91.4662,28907.0
2022-02-11 11:05:00,105.02,105.02,104.73,104.75,32718.0,91.4575,91.4575,91.2049,91.2224,32718.0
2022-02-11 11:10:00,104.76,104.77,104.64,104.68,22229.0,91.2311,91.2398,91.1266,91.1614,22229.0
2022-02-11 11:15:00,104.66,104.69,104.51,104.54,40226.0,91.144,91.1701,91.0134,91.0395,40226.0
2022-02-11 11:20:00,104.55,104.89,104.54,104.86,32561.0,91.0482,91.3443,91.0395,91.3182,32561.0
2022-02-11 11:25:00,104.86,104.91,104.71,104.75,24792.0,91.3182,91.3617,91.1875,91.2224,24792.0
2022-02-11 11:30:00,104.76,104.8,104.48,104.51,61317.0,91.2311,91.2659,90.9872,91.0134,61317.0
2022-02-11 11:35:00,104.52,104.62,104.42,104.45,44022.0,91.0221,91.1092,90.935,90.9611,44022.0
2022-02-11 11:40:00,104.45,104.49,104.4,104.42,38177.0,90.9611,90.9959,90.9176,90.935,38177.0
2022-02-11 11:45:00,104.42,104.62,104.42,104.57,14677.0,90.935,91.1092,90.935,91.0656,14677.0
2022-02-11 11:50:00,104.54,104.62,104.44,104.56,25123.0,91.0395,91.1092,90.9524,91.0569,25123.0
2022-02-11 11:55:00,104.55,104.67,104.52,104.64,31332.0,91.0482,91.1527,91.0221,91.1266,31332.0
2022-02-11 12:00:00,104.63,104.63,104.52,104.55,31540.0,91.1179,91.1179,91.0221,91.0482,31540.0
2022-02-11 12:05:00,104.55,104.58,104.49,104.55,14733.0,91.0482,91.0743,90.9959,91.0482,14733.0
2022-02-11 12:10:00,104.56,104.69,104.53,104.59,45784.0,91.0569,91.1701,91.0308,91.083,45784.0
2022-02-11 12:15:00,104.6,104.61,104.37,104.42,31338.0,91.0917,91.1004,90.8914,90.935,31338.0
2022-02-11 12:20:00,104.42,104.43,104.24,104.25,20996.0,90.935,90.9437,90.7782,90.7869,20996.0
2022-02-11 12:25:00,104.25,104.34,104.22,104.31,25512.0,90.7869,90.8653,90.7608,90.8392,25512.0
2022-02-11 12:30:00,104.29,104.39,104.27,104.33,47572.0,90.8218,90.9089,90.8044,90.8566,47572.0
2022-02-11 12:35:00,104.34,104.35,104.18,104.19,21100.0,90.8653,90.874,90.726,90.7347,21100.0
2022-02-11 12:40:00,104.21,104.24,104.14,104.16,49317.0,90.7521,90.7782,90.6911,90.7086,49317.0
2022-02-11 12:45:00,104.16,104.16,104.03,104.08,25051.0,90.7086,90.7086,90.5953,90.6389,25051.0
2022-02-11 12:50:00,104.08,104.09,103.98,103.99,34437.0,90.6389,90.6476,90.5518,90.5605,34437.0
2022-02-11 12:55:00,104.0,104.15,104.0,104.15,30067.0,90.5692,90.6999,90.5692,90.6999,30067.0
2022-02-11 13:00:00,104.15,104.19,104.08,104.14,22819.0,90.6999,90.7347,90.6389,90.6911,22819.0
2022-02-11 13:05:00,104.14,104.33,104.12,104.29,74553.0,90.6911,90.8566,90.6737,90.8218,74553.0
2022-02-11 13:10:00,104.29,104.3,104.15,104.18,24295.0,90.8218,90.8305,90.6999,90.726,24295.0
2022-02-11 13:15:00,104.2,104.22,104.06,104.15,17676.0,90.7434,90.7608,90.6215,90.6999,17676.0
2022-02-11 13:20:00,104.16,104.22,104.08,104.12,22067.0,90.7086,90.7608,90.6389,90.6737,22067.0
2022-02-11 13:25:00,104.12,104.14,103.84,103.84,34007.0,90.6737,90.6911,90.4299,90.4299,34007.0
2022-02-11 13:30:00,103.82,103.86,103.58,103.59,72351.0,90.4125,90.4473,90.2035,90.2122,72351.0
2022-02-11 13:35:00,103.58,103.63,103.18,103.18,102805.0,90.2035,90.247,89.8551,89.8551,102805.0
2022-02-11 13:40:00,103.18,103.35,103.12,103.16,71280.0,89.8551,90.0032,89.8029,89.8377,71280.0
2022-02-11 13:45:00,103.15,103.24,102.91,103.04,153573.0,89.829,89.9074,89.62,89.7332,153573.0
2022-02-11 13:50:00,103.05,103.28,102.83,103.24,75227.0,89.7419,89.9422,89.5503,89.9074,75227.0
2022-02-11 13:55:00,103.21,103.23,102.87,102.93,94814.0,89.8812,89.8987,89.5852,89.6374,94814.0
2022-02-11 14:00:00,102.91,103.1,102.7,103.03,66182.0,89.62,89.7855,89.4371,89.7245,66182.0
2022-02-11 14:05:00,103.02,103.06,102.68,102.83,67262.0,89.7158,89.7506,89.4197,89.5503,67262.0
2022-02-11 14:10:00,102.86,103.17,102.8,103.17,58545.0,89.5764,89.8464,89.5242,89.8464,58545.0
2022-02-11 14:15:00,103.14,103.58,103.12,103.49,109787.0,89.8203,90.2035,89.8029,90.1251,109787.0
2022-02-11 14:20:00,103.46,103.61,103.42,103.45,51262.0,90.099,90.2296,90.0641,90.0903,51262.0
2022-02-11 14:25:00,103.43,103.45,103.06,103.11,76051.0,90.0728,90.0903,89.7506,89.7942,76051.0
2022-02-11 14:30:00,103.11,103.54,103.05,103.49,63379.0,89.7942,90.1686,89.7419,90.1251,63379.0
2022-02-11 14:35:00,103.47,103.47,103.28,103.28,35570.0,90.1077,90.1077,89.9422,89.9422,35570.0
2022-02-11 14:40:00,103.28,103.34,103.05,103.08,44349.0,89.9422,89.9945,89.7419,89.768,44349.0
2022-02-11 14:45:00,103.1,103.13,102.86,102.92,59821.0,89.7855,89.8116,89.5764,89.6287,59821.0
2022-02-11 14:50:00,102.93,102.93,102.64,102.85,85241.0,89.6374,89.6374,89.3849,89.5677,85241.0
2022-02-11 14:55:00,102.83,103.1,102.83,103.07,76459.0,89.5503,89.7855,89.5503,89.7593,76459.0
2022-02-11 15:00:00,103.06,103.48,103.04,103.43,73300.0,89.7506,90.1164,89.7332,90.0728,73300.0
2022-02-11 15:05:00,103.42,103.51,103.12,103.18,36225.0,90.0641,90.1425,89.8029,89.8551,36225.0
2022-02-11 15:10:00,103.2,103.32,103.1,103.18,33066.0,89.8725,89.977,89.7855,89.8551,33066.0
2022-02-11 15:15:00,103.16,103.42,103.05,103.07,71534.0,89.8377,90.0641,89.7419,89.7593,71534.0
2022-02-11 15:20:00,103.08,103.21,102.96,103.08,102508.0,89.768,89.8812,89.6635,89.768,102508.0
2022-02-11 15:25:00,103.09,103.33,103.04,103.3,54940.0,89.7767,89.9857,89.7332,89.9596,54940.0
2022-02-11 15:30:00,103.27,103.39,102.99,103.34,68493.0,89.9335,90.038,89.6897,89.9945,68493.0
2022-02-11 15:35:00,103.35,103.37,103.02,103.03,54520.0,90.0032,90.0206,89.7158,89.7245,54520.0
2022-02-11 15:40:00,103.05,103.15,102.78,103.08,101949.0,89.7419,89.829,89.5068,89.768,101949.0
2022-02-11 15:45:00,103.06,103.59,103.04,103.56,109061.0,89.7506,90.2122,89.7332,90.186,109061.0
2022-02-11 15:50:00,103.58,103.69,103.39,103.42,190611.0,90.2035,90.2993,90.038,90.0641,190611.0
2022-02-11 15:55:00,103.43,103.63,103.29,103.3,187850.0,90.0728,90.247,89.9509,89.9596,187850.0
2022-02-14 09:30:00,103.41,103.78,103.31,103.53,165597.0,90.0554,90.3776,89.9683,90.1599,165597.0
2022-02-14 09:35:00,103.52,103.74,103.48,103.7,53401.0,90.1512,90.3428,90.1164,90.308,53401.0
2022-02-14 09:40:00,103.73,104.05,103.67,103.7,35209.0,90.3341,90.6128,90.2818,90.308,35209.0
2022-02-14 09:45:00,103.69,103.73,103.34,103.65,65163.0,90.2993,90.3341,89.9945,90.2644,65163.0
2022-02-14 09:50:00,103.64,103.85,103.56,103.74,36214.0,90.2557,90.4386,90.186,90.3428,36214.0
2022-02-14 09:55:00,103.74,103.75,103.42,103.48,36818.0,90.3428,90.3515,90.0641,90.1164,36818.0
2022-02-14 10:00:00,103.48,103.61,103.06,103.09,49427.0,90.1164,90.2296,89.7506,89.7767,49427.0
2022-02-14 10:05:00,103.1,103.17,103.03,103.11,33625.0,89.7855,89.8464,89.7245,89.7942,33625.0
2022-02-14 10:10:00,103.09,103.48,102.99,103.03,67068.0,89.7767,90.1164,89.6897,89.7245,67068.0
2022-02-14 10:15:00,103.04,103.05,102.43,102.64,89713.0,89.7332,89.7419,89.202,89.3849,89713.0
2022-02-14 10:20:00,102.63,103.03,102.6,102.9,134847.0,89.3761,89.7245,89.35,89.6113,134847.0
2022-02-14 10:25:00,102.89,102.89,102.65,102.79,39140.0,89.6026,89.6026,89.3936,89.5155,39140.0
2022-02-14 10:30:00,102.8,102.86,102.4,102.53,112921.0,89.5242,89.5764,89.1759,89.2891,112921.0
2022-02-14 10:35:00,102.47,102.54,102.4,102.51,84423.0,89.2368,89.2978,89.1759,89.2716,84423.0
2022-02-14 10:40:00,102.54,102.54,102.34,102.52,84690.0,89.2978,89.2978,89.1236,89.2804,84690.0
2022-02-14 10:45:00,102.52,102.64,102.47,102.59,33233.0,89.2804,89.3849,89.2368,89.3413,33233.0
2022-02-14 10:50:00,102.6,102.7,102.31,102.48,46918.0,89.35,89.4371,89.0975,89.2455,46918.0
2022-02-14 10:55:00,102.48,102.55,102.28,102.3,65451.0,89.2455,89.3065,89.0713,89.0888,65451.0
2022-02-14 11:00:00,102.32,102.44,102.26,102.4,30588.0,89.1062,89.2107,89.0539,89.1759,30588.0
2022-02-14 11:05:00,102.39,102.44,102.3,102.36,29865.0,89.1671,89.2107,89.0888,89.141,29865.0
2022-02-14 11:10:00,102.38,102.46,102.3,102.38,42654.0,89.1584,89.2281,89.0888,89.1584,42654.0
2022-02-14 11:15:00,102.37,102.68,102.37,102.65,34508.0,89.1497,89.4197,89.1497,89.3936,34508.0
2022-02-14 11:20:00,102.62,102.67,102.46,102.64,34598.0,89.3674,89.411,89.2281,89.3849,34598.0
2022-02-14 11:25:00,102.63,102.83,102.54,102.79,63544.0,89.3761,89.5503,89.2978,89.5155,63544.0
2022-02-14 11:30:00,102.79,102.87,102.71,102.85,76983.0,89.5155,89.5852,89.4458,89.5677,76983.0
2022-02-14 11:35:00,102.88,102.93,102.72,102.78,28429.0,89.5939,89.6374,89.4545,89.5068,28429.0
2022-02-14 11:40:00,102.8,102.89,102.79,102.84,29091.0,89.5242,89.6026,89.5155,89.559,29091.0
2022-02-14 11:45:00,102.84,103.01,102.84,103.01,24002.0,89.559,89.7071,89.559,89.7071,24002.0
2022-02-14 11:50:00,103.02,103.02,102.73,102.75,30264.0,89.7158,89.7158,89.4632,89.4807,30264.0
2022-02-14 11:55:00,102.77,102.9,102.76,102.9,14982.0,89.4981,89.6113,89.4894,89.6113,14982.0
2022-02-14 12:00:00,102.89,102.97,102.8,102.84,30945.0,89.6026,89.6722,89.5242,89.559,30945.0
2022-02-14 12:05:00,102.85,102.86,102.73,102.76,28166.0,89.5677,89.5764,89.4632,89.4894,28166.0
2022-02-14 12:10:00,102.77,102.84,102.75,102.78,20573.0,89.4981,89.559,89.4807,89.5068,20573.0
2022-02-14 12:15:00,102.8,102.91,102.8,102.85,19812.0,89.5242,89.62,89.5242,89.5677,19812.0
2022-02-14 12:20:00,102.84,102.9,102.82,102.9,24032.0,89.559,89.6113,89.5416,89.6113,24032.0
2022-02-14 12:25:00,102.9,103.08,102.88,103.07,48713.0,89.6113,89.768,89.5939,89.7593,48713.0
2022-02-14 12:30:00,103.08,103.19,103.02,103.05,29196.0,89.768,89.8638,89.7158,89.7419,29196.0
2022-02-14 12:35:00,103.06,103.06,102.93,103.01,26984.0,89.7506,89.7506,89.6374,89.7071,26984.0
2022-02-14 12:40:00,103.02,103.14,103.01,103.08,21730.0,89.7158,89.8203,89.7071,89.768,21730.0
2022-02-14 12:45:00,103.08,103.17,103.05,103.16,49443.0,89.768,89.8464,89.7419,89.8377,49443.0
2022-02-14 12:50:00,103.15,103.18,103.09,103.17,15227.0,89.829,89.8551,89.7767,89.8464,15227.0
2022-02-14 12:55:00,103.18,103.18,103.09,103.14,16299.0,89.8551,89.8551,89.7767,89.8203,16299.0
2022-02-14 13:00:00,103.14,103.19,103.05,103.13,24218.0,89.8203,89.8638,89.7419,89.8116,24218.0
2022-02-14 13:05:00,103.14,103.26,103.14,103.15,18678.0,89.8203,89.9248,89.8203,89.829,18678.0
2022-02-14 13:10:00,103.19,103.19,103.02,103.03,20647.0,89.8638,89.8638,89.7158,89.7245,20647.0
2022-02-14 13:15:00,103.03,103.08,103.0,103.06,30399.0,89.7245,89.768,89.6984,89.7506,30399.0
2022-02-14 13:20:00,103.07,103.08,102.85,102.87,27925.0,89.7593,89.768,89.5677,89.5852,27925.0
2022-02-14 13:25:00,102.88,102.98,102.86,102.89,26312.0,89.5939,89.6809,89.5764,89.6026,26312.0
2022-02-14 13:30:00,102.89,102.91,102.65,102.79,38931.0,89.6026,89.62,89.3936,89.5155,38931.0
2022-02-14 13:35:00,102.8,102.92,102.78,102.87,20133.0,89.5242,89.6287,89.5068,89.5852,20133.0
2022-02-14 13:40:00,102.88,102.91,102.77,102.84,22224.0,89.5939,89.62,89.4981,89.559,22224.0
2022-02-14 13:45:00,102.84,102.85,102.55,102.61,26323.0,89.559,89.5677,89.3065,89.3587,26323.0
2022-02-14 13:50:00,102.6,102.61,102.22,102.24,116510.0,89.35,89.3587,89.0191,89.0365,116510.0
2022-02-14 13:55:00,102.26,102.37,102.17,102.18,44918.0,89.0539,89.1497,88.9756,88.9843,44918.0
2022-02-14 14:00:00,102.18,102.27,102.07,102.1,45772.0,88.9843,89.0626,88.8885,88.9146,45772.0
2022-02-14 14:05:00,102.11,102.12,101.9,101.95,94623.0,88.9233,88.932,88.7404,88.784,94623.0
2022-02-14 14:10:00,101.95,102.14,101.89,102.11,30663.0,88.784,88.9494,88.7317,88.9233,30663.0
2022-02-14 14:15:00,102.11,102.16,102.01,102.12,26908.0,88.9233,88.9668,88.8362,88.932,26908.0
2022-02-14 14:20:00,102.13,102.25,102.13,102.17,48416.0,88.9407,89.0452,88.9407,88.9756,48416.0
2022-02-14 14:25:00,102.17,102.64,102.11,102.41,81777.0,88.9756,89.3849,88.9233,89.1846,81777.0
2022-02-14 14:30:00,102.41,102.41,102.07,102.41,67519.0,89.1846,89.1846,88.8885,89.1846,67519.0
2022-02-14 14:35:00,102.39,102.5,102.28,102.41,40613.0,89.1671,89.2629,89.0713,89.1846,40613.0
2022-02-14 14:40:00,102.4,102.58,102.35,102.37,36802.0,89.1759,89.3326,89.1323,89.1497,36802.0
2022-02-14 14:45:00,102.36,102.46,102.22,102.3,41137.0,89.141,89.2281,89.0191,89.0888,41137.0
2022-02-14 14:50:00,102.29,102.67,102.28,102.45,48560.0,89.0801,89.411,89.0713,89.2194,48560.0
2022-02-14 14:55:00,102.48,102.62,102.41,102.58,38764.0,89.2455,89.3674,89.1846,89.3326,38764.0
2022-02-14 15:00:00,102.57,102.66,102.48,102.56,48505.0,89.3239,89.4023,89.2455,89.3152,48505.0
2022-02-14 15:05:00,102.54,102.63,102.29,102.59,42950.0,89.2978,89.3761,89.0801,89.3413,42950.0
2022-02-14 15:10:00,102.57,102.72,102.44,102.69,97128.0,89.3239,89.4545,89.2107,89.4284,97128.0
2022-02-14 15:15:00,102.7,102.73,102.43,102.44,39040.0,89.4371,89.4632,89.202,89.2107,39040.0
2022-02-14 15:20:00,102.48,102.92,102.37,102.82,63952.0,89.2455,89.6287,89.1497,89.5416,63952.0
2022-02-14 15:25:00,102.78,102.86,102.68,102.76,56581.0,89.5068,89.5764,89.4197,89.4894,56581.0
2022-02-14 15:30:00,102.77,102.94,102.69,102.89,108903.0,89.4981,89.6461,89.4284,89.6026,108903.0
2022-02-14 15:35:00,102.89,102.93,102.67,102.69,89637.0,89.6026,89.6374,89.411,89.4284,89637.0
2022-02-14 15:40:00,102.7,102.77,102.53,102.75,63455.0,89.4371,89.4981,89.2891,89.4807,63455.0
2022-02-14 15:45:00,102.74,102.82,102.38,102.75,200894.0,89.4719,89.5416,89.1584,89.4807,200894.0
2022-02-14 15:50:00,102.71,102.73,102.36,102.49,242888.0,89.4458,89.4632,89.141,89.2542,242888.0
2022-02-14 15:55:00,102.49,102.57,102.28,102.32,278134.0,89.2542,89.3239,89.0713,89.1062,278134.0
2022-02-15 09:30:00,103.21,103.72,103.21,103.69,118733.0,89.8812,90.3254,89.8812,90.2993,118733.0
2022-02-15 09:35:00,103.69,103.76,103.55,103.76,69293.0,90.2993,90.3602,90.1773,90.3602,69293.0
2022-02-15 09:40:00,103.76,103.86,103.66,103.7,45227.0,90.3602,90.4473,90.2731,90.308,45227.0
2022-02-15 09:45:00,103.69,103.83,103.42,103.43,52399.0,90.2993,90.4212,90.0641,90.0728,52399.0
2022-02-15 09:50:00,103.44,103.44,103.22,103.33,30067.0,90.0815,90.0815,89.89,89.9857,30067.0
2022-02-15 09:55:00,103.33,103.38,103.14,103.15,35902.0,89.9857,90.0293,89.8203,89.829,35902.0
2022-02-15 10:00:00,103.17,103.37,103.17,103.28,24222.0,89.8464,90.0206,89.8464,89.9422,24222.0
2022-02-15 10:05:00,103.3,103.37,103.24,103.3,24892.0,89.9596,90.0206,89.9074,89.9596,24892.0
2022-02-15 10:10:00,103.29,103.31,103.15,103.2,36041.0,89.9509,89.9683,89.829,89.8725,36041.0
2022-02-15 10:15:00,103.19,103.4,103.19,103.25,29919.0,89.8638,90.0467,89.8638,89.9161,29919.0
2022-02-15 10:20:00,103.25,103.32,103.17,103.28,19174.0,89.9161,89.977,89.8464,89.9422,19174.0
2022-02-15 10:25:00,103.26,103.31,103.09,103.31,26945.0,89.9248,89.9683,89.7767,89.9683,26945.0
2022-02-15 10:30:00,103.32,103.4,103.22,103.36,38497.0,89.977,90.0467,89.89,90.0119,38497.0
2022-02-15 10:35:00,103.38,103.49,103.36,103.48,42117.0,90.0293,90.1251,90.0119,90.1164,42117.0
2022-02-15 10:40:00,103.48,103.58,103.44,103.57,37551.0,90.1164,90.2035,90.0815,90.1948,37551.0
2022-02-15 10:45:00,103.58,103.64,103.57,103.62,21101.0,90.2035,90.2557,90.1948,90.2383,21101.0
2022-02-15 10:50:00,103.62,103.68,103.56,103.58,29673.0,90.2383,90.2905,90.186,90.2035,29673.0
2022-02-15 10:55:00,103.57,103.57,103.34,103.36,58043.0,90.1948,90.1948,89.9945,90.0119,58043.0
2022-02-15 11:00:00,103.38,103.43,103.29,103.42,22970.0,90.0293,90.0728,89.9509,90.0641,22970.0
2022-02-15 11:05:00,103.42,103.5,103.29,103.47,39616.0,90.0641,90.1338,89.9509,90.1077,39616.0
2022-02-15 11:10:00,103.46,103.47,103.36,103.4,26959.0,90.099,90.1077,90.0119,90.0467,26959.0
2022-02-15 11:15:00,103.39,103.4,103.14,103.15,23203.0,90.038,90.0467,89.8203,89.829,23203.0
2022-02-15 11:20:00,103.17,103.17,103.07,103.08,50824.0,89.8464,89.8464,89.7593,89.768,50824.0
2022-02-15 11:25:00,103.06,103.07,102.94,103.04,31428.0,89.7506,89.7593,89.6461,89.7332,31428.0
2022-02-15 11:30:00,103.06,103.3,103.06,103.3,14203.0,89.7506,89.9596,89.7506,89.9596,14203.0
2022-02-15 11:35:00,103.28,103.33,103.22,103.33,18231.0,89.9422,89.9857,89.89,89.9857,18231.0
2022-02-15 11:40:00,103.32,103.4,103.31,103.33,15677.0,89.977,90.0467,89.9683,89.9857,15677.0
2022-02-15 11:45:00,103.35,103.47,103.32,103.36,17681.0,90.0032,90.1077,89.977,90.0119,17681.0
2022-02-15 11:50:00,103.36,103.38,103.29,103.33,15117.0,90.0119,90.0293,89.9509,89.9857,15117.0
2022-02-15 11:55:00,103.37,103.49,103.35,103.47,10583.0,90.0206,90.1251,90.0032,90.1077,10583.0
2022-02-15 12:00:00,103.49,103.52,103.34,103.38,14759.0,90.1251,90.1512,89.9945,90.0293,14759.0
2022-02-15 12:05:00,103.38,103.39,103.23,103.26,23944.0,90.0293,90.038,89.8987,89.9248,23944.0
2022-02-15 12:10:00,103.29,103.35,103.24,103.27,20502.0,89.9509,90.0032,89.9074,89.9335,20502.0
2022-02-15 12:15:00,103.28,103.3,103.19,103.26,73904.0,89.9422,89.9596,89.8638,89.9248,73904.0
2022-02-15 12:20:00,103.27,103.3,103.23,103.28,48147.0,89.9335,89.9596,89.8987,89.9422,48147.0
2022-02-15 12:25:00,103.28,103.34,103.27,103.31,35288.0,89.9422,89.9945,89.9335,89.9683,35288.0
2022-02-15 12:30:00,103.32,103.34,103.16,103.2,30267.0,89.977,89.9945,89.8377,89.8725,30267.0
2022-02-15 12:35:00,103.19,103.29,103.19,103.29,26811.0,89.8638,89.9509,89.8638,89.9509,26811.0
2022-02-15 12:40:00,103.28,103.32,103.23,103.28,13932.0,89.9422,89.977,89.8987,89.9422,13932.0
2022-02-15 12:45:00,103.28,103.3,103.11,103.11,32479.0,89.9422,89.9596,89.7942,89.7942,32479.0
2022-02-15 12:50:00,103.11,103.22,103.11,103.2,21840.0,89.7942,89.89,89.7942,89.8725,21840.0
2022-02-15 12:55:00,103.2,103.28,103.2,103.23,10075.0,89.8725,89.9422,89.8725,89.8987,10075.0
2022-02-15 13:00:00,103.23,103.39,103.23,103.39,29735.0,89.8987,90.038,89.8987,90.038,29735.0
2022-02-15 13:05:00,103.41,103.49,103.4,103.49,12637.0,90.0554,90.1251,90.0467,90.1251,12637.0
2022-02-15 13:10:00,103.48,103.48,103.41,103.43,21060.0,90.1164,90.1164,90.0554,90.0728,21060.0
2022-02-15 13:15:00,103.43,103.47,103.38,103.4,57514.0,90.0728,90.1077,90.0293,90.0467,57514.0
2022-02-15 13:20:00,103.42,103.58,103.42,103.53,19909.0,90.0641,90.2035,90.0641,90.1599,19909.0
2022-02-15 13:25:00,103.53,103.65,103.53,103.65,20970.0,90.1599,90.2644,90.1599,90.2644,20970.0
2022-02-15 13:30:00,103.65,103.67,103.6,103.61,17490.0,90.2644,90.2818,90.2209,90.2296,17490.0
2022-02-15 13:35:00,103.63,103.65,103.58,103.62,11033.0,90.247,90.2644,90.2035,90.2383,11033.0
2022-02-15 13:40:00,103.64,103.7,103.64,103.66,25294.0,90.2557,90.308,90.2557,90.2731,25294.0
2022-02-15 13:45:00,103.66,103.7,103.6,103.69,24131.0,90.2731,90.308,90.2209,90.2993,24131.0
2022-02-15 13:50:00,103.69,103.73,103.63,103.72,14807.0,90.2993,90.3341,90.247,90.3254,14807.0
2022-02-15 13:55:00,103.71,103.78,103.7,103.74,25792.0,90.3167,90.3776,90.308,90.3428,25792.0
2022-02-15 14:00:00,103.75,103.77,103.66,103.7,33621.0,90.3515,90.3689,90.2731,90.308,33621.0
2022-02-15 14:05:00,103.7,103.7,103.51,103.53,29537.0,90.308,90.308,90.1425,90.1599,29537.0
2022-02-15 14:10:00,103.52,103.55,103.4,103.48,16637.0,90.1512,90.1773,90.0467,90.1164,16637.0
2022-02-15 14:15:00,103.5,103.54,103.44,103.51,20909.0,90.1338,90.1686,90.0815,90.1425,20909.0
2022-02-15 14:20:00,103.5,103.56,103.48,103.49,17109.0,90.1338,90.186,90.1164,90.1251,17109.0
2022-02-15 14:25:00,103.48,103.53,103.43,103.53,16781.0,90.1164,90.1599,90.0728,90.1599,16781.0
2022-02-15 14:30:00,103.51,103.57,103.45,103.46,17493.0,90.1425,90.1948,90.0903,90.099,17493.0
2022-02-15 14:35:00,103.46,103.51,103.4,103.41,13840.0,90.099,90.1425,90.0467,90.0554,13840.0
2022-02-15 14:40:00,103.41,103.43,103.28,103.43,23703.0,90.0554,90.0728,89.9422,90.0728,23703.0
2022-02-15 14:45:00,103.42,103.45,103.27,103.29,29715.0,90.0641,90.0903,89.9335,89.9509,29715.0
2022-02-15 14:50:00,103.28,103.36,103.25,103.33,63254.0,89.9422,90.0119,89.9161,89.9857,63254.0
2022-02-15 14:55:00,103.33,103.43,103.3,103.34,42326.0,89.9857,90.0728,89.9596,89.9945,42326.0
2022-02-15 15:00:00,103.33,103.44,103.29,103.44,28250.0,89.9857,90.0815,89.9509,90.0815,28250.0
2022-02-15 15:05:00,103.45,103.45,103.33,103.35,17491.0,90.0903,90.0903,89.9857,90.0032,17491.0
2022-02-15 15:10:00,103.34,103.37,103.27,103.28,21830.0,89.9945,90.0206,89.9335,89.9422,21830.0
2022-02-15 15:15:00,103.29,103.33,103.21,103.33,37867.0,89.9509,89.9857,89.8812,89.9857,37867.0
2022-02-15 15:20:00,103.33,103.35,103.18,103.21,28495.0,89.9857,90.0032,89.8551,89.8812,28495.0
2022-02-15 15:25:00,103.22,103.3,103.2,103.26,23920.0,89.89,89.9596,89.8725,89.9248,23920.0
2022-02-15 15:30:00,103.26,103.26,103.03,103.08,68368.0,89.9248,89.9248,89.7245,89.768,68368.0
2022-02-15 15:35:00,103.07,103.14,102.93,102.95,96932.0,89.7593,89.8203,89.6374,89.6548,96932.0
2022-02-15 15:40:00,102.95,103.14,102.88,103.09,84544.0,89.6548,89.8203,89.5939,89.7767,84544.0
2022-02-15 15:45:00,103.08,103.21,102.92,103.2,75091.0,89.768,89.8812,89.6287,89.8725,75091.0
2022-02-15 15:50:00,103.19,103.45,103.16,103.18,122173.0,89.8638,90.0903,89.8377,89.8551,122173.0
2022-02-15 15:55:00,103.18,103.26,103.03,103.24,172813.0,89.8551,89.9248,89.7245,89.9074,172813.0
2022-02-16 09:30:00,103.21,103.73,103.21,103.61,111029.0,89.8812,90.3341,89.8812,90.2296,111029.0
2022-02-16 09:35:00,103.62,103.62,103.36,103.48,51962.0,90.2383,90.2383,90.0119,90.1164,51962.0
2022-02-16 09:40:00,103.47,103.47,103.21,103.37,89449.0,90.1077,90.1077,89.8812,90.0206,89449.0
2022-02-16 09:45:00,103.37,103.54,103.22,103.34,54783.0,90.0206,90.1686,89.89,89.9945,54783.0
2022-02-16 09:50:00,103.33,103.35,103.1,103.18,80535.0,89.9857,90.0032,89.7855,89.8551,80535.0
2022-02-16 09:55:00,103.19,103.25,103.12,103.16,79750.0,89.8638,89.9161,89.8029,89.8377,79750.0
2022-02-16 10:00:00,103.16,103.31,103.12,103.24,35525.0,89.8377,89.9683,89.8029,89.9074,35525.0
2022-02-16 10:05:00,103.25,103.25,103.09,103.23,35625.0,89.9161,89.9161,89.7767,89.8987,35625.0
2022-02-16 10:10:00,103.24,103.33,103.07,103.07,31762.0,89.9074,89.9857,89.7593,89.7593,31762.0
2022-02-16 10:15:00,103.08,103.09,102.91,102.98,34170.0,89.768,89.7767,89.62,89.6809,34170.0
2022-02-16 10:20:00,102.97,103.19,102.95,103.17,36494.0,89.6722,89.8638,89.6548,89.8464,36494.0
2022-02-16 10:25:00,103.18,103.2,103.07,103.12,50061.0,89.8551,89.8725,89.7593,89.8029,50061.0
2022-02-16 10:30:00,103.11,103.22,103.1,103.16,34888.0,89.7942,89.89,89.7855,89.8377,34888.0
2022-02-16 10:35:00,103.19,103.22,103.08,103.09,46734.0,89.8638,89.89,89.768,89.7767,46734.0
2022-02-16 10:40:00,103.08,103.11,102.98,103.1,31460.0,89.768,89.7942,89.6809,89.7855,31460.0
2022-02-16 10:45:00,103.1,103.13,103.07,103.08,28365.0,89.7855,89.8116,89.7593,89.768,28365.0
2022-02-16 10:50:00,103.07,103.1,103.01,103.09,35717.0,89.7593,89.7855,89.7071,89.7767,35717.0
2022-02-16 10:55:00,103.08,103.1,102.94,102.95,40835.0,89.768,89.7855,89.6461,89.6548,40835.0
2022-02-16 11:00:00,102.97,103.04,102.92,103.02,20105.0,89.6722,89.7332,89.6287,89.7158,20105.0
2022-02-16 11:05:00,103.01,103.11,102.91,103.08,32867.0,89.7071,89.7942,89.62,89.768,32867.0
2022-02-16 11:10:00,103.08,103.08,102.98,103.06,20265.0,89.768,89.768,89.6809,89.7506,20265.0
2022-02-16 11:15:00,103.07,103.2,103.02,103.03,30091.0,89.7593,89.8725,89.7158,89.7245,30091.0
2022-02-16 11:20:00,103.03,103.13,102.96,103.12,24600.0,89.7245,89.8116,89.6635,89.8029,24600.0
2022-02-16 11:25:00,103.11,103.22,103.1,103.16,19259.0,89.7942,89.89,89.7855,89.8377,19259.0
2022-02-16 11:30:00,103.13,103.14,103.07,103.08,20526.0,89.8116,89.8203,89.7593,89.768,20526.0
2022-02-16 11:35:00,103.09,103.17,103.05,103.07,56409.0,89.7767,89.8464,89.7419,89.7593,56409.0
2022-02-16 11:40:00,103.09,103.11,103.01,103.08,33817.0,89.7767,89.7942,89.7071,89.768,33817.0
2022-02-16 11:45:00,103.1,103.15,103.08,103.15,12442.0,89.7855,89.829,89.768,89.829,12442.0
2022-02-16 11:50:00,103.16,103.22,103.15,103.15,21087.0,89.8377,89.89,89.829,89.829,21087.0
2022-02-16 11:55:00,103.15,103.2,103.13,103.18,38845.0,89.829,89.8725,89.8116,89.8551,38845.0
2022-02-16 12:00:00,103.18,103.26,103.17,103.22,24335.0,89.8551,89.9248,89.8464,89.89,24335.0
2022-02-16 12:05:00,103.22,103.3,103.22,103.23,20149.0,89.89,89.9596,89.89,89.8987,20149.0
2022-02-16 12:10:00,103.23,103.26,103.15,103.16,17390.0,89.8987,89.9248,89.829,89.8377,17390.0
2022-02-16 12:15:00,103.16,103.17,103.09,103.14,24100.0,89.8377,89.8464,89.7767,89.8203,24100.0
2022-02-16 12:20:00,103.14,103.22,103.1,103.21,36428.0,89.8203,89.89,89.7855,89.8812,36428.0
2022-02-16 12:25:00,103.21,103.25,103.17,103.19,19280.0,89.8812,89.9161,89.8464,89.8638,19280.0
2022-02-16 12:30:00,103.18,103.18,102.93,102.94,27536.0,89.8551,89.8551,89.6374,89.6461,27536.0
2022-02-16 12:35:00,102.94,103.05,102.93,103.05,35249.0,89.6461,89.7419,89.6374,89.7419,35249.0
2022-02-16 12:40:00,103.06,103.12,103.06,103.09,14180.0,89.7506,89.8029,89.7506,89.7767,14180.0
2022-02-16 12:45:00,103.09,103.15,103.06,103.15,24212.0,89.7767,89.829,89.7506,89.829,24212.0
2022-02-16 12:50:00,103.15,103.18,103.12,103.14,17933.0,89.829,89.8551,89.8029,89.8203,17933.0
2022-02-16 12:55:00,103.14,103.15,103.09,103.13,15857.0,89.8203,89.829,89.7767,89.8116,15857.0
2022-02-16 13:00:00,103.13,103.15,103.02,103.03,34947.0,89.8116,89.829,89.7158,89.7245,34947.0
2022-02-16 13:05:00,103.04,103.12,103.01,103.08,6154.0,89.7332,89.8029,89.7071,89.768,6154.0
2022-02-16 13:10:00,103.07,103.09,103.03,103.08,12468.0,89.7593,89.7767,89.7245,89.768,12468.0
2022-02-16 13:15:00,103.08,103.09,103.02,103.05,21060.0,89.768,89.7767,89.7158,89.7419,21060.0
2022-02-16 13:20:00,103.05,103.08,102.99,103.03,18825.0,89.7419,89.768,89.6897,89.7245,18825.0
2022-02-16 13:25:00,103.03,103.04,102.95,103.02,25327.0,89.7245,89.7332,89.6548,89.7158,25327.0
2022-02-16 13:30:00,103.02,103.02,102.91,102.91,35844.0,89.7158,89.7158,89.62,89.62,35844.0
2022-02-16 13:35:00,102.92,102.93,102.83,102.83,13512.0,89.6287,89.6374,89.5503,89.5503,13512.0
2022-02-16 13:40:00,102.82,102.82,102.61,102.62,27543.0,89.5416,89.5416,89.3587,89.3674,27543.0
2022-02-16 13:45:00,102.62,102.72,102.61,102.65,25205.0,89.3674,89.4545,89.3587,89.3936,25205.0
2022-02-16 13:50:00,102.66,102.72,102.66,102.7,17212.0,89.4023,89.4545,89.4023,89.4371,17212.0
2022-02-16 13:55:00,102.69,102.78,102.63,102.75,31967.0,89.4284,89.5068,89.3761,89.4807,31967.0
2022-02-16 14:00:00,102.77,103.14,102.64,102.96,103212.0,89.4981,89.8203,89.3849,89.6635,103212.0
2022-02-16 14:05:00,103.0,103.13,102.81,103.02,72494.0,89.6984,89.8116,89.5329,89.7158,72494.0
2022-02-16 14:10:00,103.01,103.14,102.91,103.09,54488.0,89.7071,89.8203,89.62,89.7767,54488.0
2022-02-16 14:15:00,103.09,103.4,103.09,103.34,58788.0,89.7767,90.0467,89.7767,89.9945,58788.0
2022-02-16 14:20:00,103.34,103.66,103.32,103.66,90934.0,89.9945,90.2731,89.977,90.2731,90934.0
2022-02-16 14:25:00,103.66,103.67,103.57,103.65,35173.0,90.2731,90.2818,90.1948,90.2644,35173.0
2022-02-16 14:30:00,103.65,103.8,103.59,103.62,47340.0,90.2644,90.3951,90.2122,90.2383,47340.0
2022-02-16 14:35:00,103.62,103.66,103.4,103.51,25381.0,90.2383,90.2731,90.0467,90.1425,25381.0
2022-02-16 14:40:00,103.51,103.58,103.43,103.52,20289.0,90.1425,90.2035,90.0728,90.1512,20289.0
2022-02-16 14:45:00,103.52,103.59,103.49,103.52,51280.0,90.1512,90.2122,90.1251,90.1512,51280.0
2022-02-16 14:50:00,103.53,103.64,103.47,103.59,23320.0,90.1599,90.2557,90.1077,90.2122,23320.0
2022-02-16 14:55:00,103.6,103.79,103.59,103.79,38976.0,90.2209,90.3863,90.2122,90.3863,38976.0
2022-02-16 15:00:00,103.82,103.97,103.69,103.94,47765.0,90.4125,90.5431,90.2993,90.517,47765.0
2022-02-16 15:05:00,103.95,103.95,103.8,103.88,24864.0,90.5257,90.5257,90.3951,90.4647,24864.0
2022-02-16 15:10:00,103.88,103.89,103.75,103.81,51791.0,90.4647,90.4734,90.3515,90.4038,51791.0
2022-02-16 15:15:00,103.8,103.85,103.71,103.84,24151.0,90.3951,90.4386,90.3167,90.4299,24151.0
2022-02-16 15:20:00,103.83,103.86,103.72,103.77,47047.0,90.4212,90.4473,90.3254,90.3689,47047.0
2022-02-16 15:25:00,103.78,103.87,103.77,103.82,58206.0,90.3776,90.456,90.3689,90.4125,58206.0
2022-02-16 15:30:00,103.82,103.84,103.72,103.76,98384.0,90.4125,90.4299,90.3254,90.3602,98384.0
2022-02-16 15:35:00,103.79,103.92,103.76,103.87,59148.0,90.3863,90.4996,90.3602,90.456,59148.0
2022-02-16 15:40:00,103.86,103.89,103.74,103.75,29035.0,90.4473,90.4734,90.3428,90.3515,29035.0
2022-02-16 15:45:00,103.74,103.88,103.68,103.85,98354.0,90.3428,90.4647,90.2905,90.4386,98354.0
2022-02-16 15:50:00,103.85,103.99,103.67,103.69,136766.0,90.4386,90.5605,90.2818,90.2993,136766.0
2022-02-16 15:55:00,103.69,103.72,103.62,103.69,166817.0,90.2993,90.3254,90.2383,90.2993,166817.0
2022-02-17 09:30:00,103.34,103.64,103.33,103.47,93435.0,89.9945,90.2557,89.9857,90.1077,93435.0
2022-02-17 09:35:00,103.48,103.6,103.41,103.5,76905.0,90.1164,90.2209,90.0554,90.1338,76905.0
2022-02-17 09:40:00,103.5,103.6,103.09,103.19,88211.0,90.1338,90.2209,89.7767,89.8638,88211.0
2022-02-17 09:45:00,103.19,103.22,103.06,103.08,67050.0,89.8638,89.89,89.7506,89.768,67050.0
2022-02-17 09:50:00,103.1,103.1,102.69,102.72,107703.0,89.7855,89.7855,89.4284,89.4545,107703.0
2022-02-17 09:55:00,102.71,102.92,102.69,102.74,63626.0,89.4458,89.6287,89.4284,89.4719,63626.0
2022-02-17 10:00:00,102.73,103.01,102.67,102.9,35475.0,89.4632,89.7071,89.411,89.6113,35475.0
2022-02-17 10:05:00,102.9,103.24,102.88,103.12,47736.0,89.6113,89.9074,89.5939,89.8029,47736.0
2022-02-17 10:10:00,103.12,103.34,103.05,103.34,74386.0,89.8029,89.9945,89.7419,89.9945,74386.0
2022-02-17 10:15:00,103.32,103.35,103.21,103.23,70660.0,89.977,90.0032,89.8812,89.8987,70660.0
2022-02-17 10:20:00,103.21,103.21,103.05,103.07,24109.0,89.8812,89.8812,89.7419,89.7593,24109.0
2022-02-17 10:25:00,103.05,103.11,102.96,102.98,24222.0,89.7419,89.7942,89.6635,89.6809,24222.0
2022-02-17 10:30:00,102.98,103.04,102.94,103.02,30400.0,89.6809,89.7332,89.6461,89.7158,30400.0
2022-02-17 10:35:00,102.99,103.04,102.9,103.02,38987.0,89.6897,89.7332,89.6113,89.7158,38987.0
2022-02-17 10:40:00,102.99,103.17,102.95,103.01,23104.0,89.6897,89.8464,89.6548,89.7071,23104.0
2022-02-17 10:45:00,103.01,103.23,102.93,102.98,105974.0,89.7071,89.8987,89.6374,89.6809,105974.0
2022-02-17 10:50:00,102.99,103.12,102.95,103.11,22770.0,89.6897,89.8029,89.6548,89.7942,22770.0
2022-02-17 10:55:00,103.09,103.23,103.09,103.19,38877.0,89.7767,89.8987,89.7767,89.8638,38877.0
2022-02-17 11:00:00,103.19,103.22,103.14,103.18,22065.0,89.8638,89.89,89.8203,89.8551,22065.0
2022-02-17 11:05:00,103.2,103.25,103.12,103.14,57154.0,89.8725,89.9161,89.8029,89.8203,57154.0
2022-02-17 11:10:00,103.14,103.21,103.1,103.18,22239.0,89.8203,89.8812,89.7855,89.8551,22239.0
2022-02-17 11:15:00,103.17,103.18,103.06,103.06,18999.0,89.8464,89.8551,89.7506,89.7506,18999.0
2022-02-17 11:20:00,103.06,103.08,102.94,102.95,26663.0,89.7506,89.768,89.6461,89.6548,26663.0
2022-02-17 11:25:00,102.93,103.05,102.93,103.03,17585.0,89.6374,89.7419,89.6374,89.7245,17585.0
2022-02-17 11:30:00,103.04,103.04,102.94,103.0,23571.0,89.7332,89.7332,89.6461,89.6984,23571.0
2022-02-17 11:35:00,103.01,103.09,103.0,103.02,20814.0,89.7071,89.7767,89.6984,89.7158,20814.0
2022-02-17 11:40:00,103.03,103.22,103.02,103.21,17159.0,89.7245,89.89,89.7158,89.8812,17159.0
2022-02-17 11:45:00,103.19,103.46,103.16,103.43,20589.0,89.8638,90.099,89.8377,90.0728,20589.0
2022-02-17 11:50:00,103.42,103.47,103.38,103.44,37449.0,90.0641,90.1077,90.0293,90.0815,37449.0
2022-02-17 11:55:00,103.44,103.48,103.38,103.4,76587.0,90.0815,90.1164,90.0293,90.0467,76587.0
2022-02-17 12:00:00,103.39,103.45,103.31,103.43,86551.0,90.038,90.0903,89.9683,90.0728,86551.0
2022-02-17 12:05:00,103.43,103.48,103.36,103.36,30951.0,90.0728,90.1164,90.0119,90.0119,30951.0
2022-02-17 12:10:00,103.37,103.38,103.26,103.28,19956.0,90.0206,90.0293,89.9248,89.9422,19956.0
2022-02-17 12:15:00,103.28,103.39,103.27,103.38,20246.0,89.9422,90.038,89.9335,90.0293,20246.0
2022-02-17 12:20:00,103.39,103.5,103.38,103.5,8821.0,90.038,90.1338,90.0293,90.1338,8821.0
2022-02-17 12:25:00,103.49,103.52,103.45,103.51,22454.0,90.1251,90.1512,90.0903,90.1425,22454.0
2022-02-17 12:30:00,103.48,103.54,103.45,103.52,11287.0,90.1164,90.1686,90.0903,90.1512,11287.0
2022-02-17 12:35:00,103.54,103.63,103.52,103.62,23594.0,90.1686,90.247,90.1512,90.2383,23594.0
2022-02-17 12:40:00,103.62,103.65,103.55,103.56,30458.0,90.2383,90.2644,90.1773,90.186,30458.0
2022-02-17 12:45:00,103.55,103.55,103.37,103.4,21905.0,90.1773,90.1773,90.0206,90.0467,21905.0
2022-02-17 12:50:00,103.39,103.42,103.35,103.38,14224.0,90.038,90.0641,90.0032,90.0293,14224.0
2022-02-17 12:55:00,103.37,103.39,103.24,103.26,24664.0,90.0206,90.038,89.9074,89.9248,24664.0
2022-02-17 13:00:00,103.26,103.32,103.21,103.31,36312.0,89.9248,89.977,89.8812,89.9683,36312.0
2022-02-17 13:05:00,103.31,103.36,103.24,103.28,38167.0,89.9683,90.0119,89.9074,89.9422,38167.0
2022-02-17 13:10:00,103.28,103.31,103.14,103.19,39227.0,89.9422,89.9683,89.8203,89.8638,39227.0
2022-02-17 13:15:00,103.19,103.24,103.17,103.19,19590.0,89.8638,89.9074,89.8464,89.8638,19590.0
2022-02-17 13:20:00,103.19,103.22,103.12,103.19,54605.0,89.8638,89.89,89.8029,89.8638,54605.0
2022-02-17 13:25:00,103.18,103.23,103.13,103.21,27150.0,89.8551,89.8987,89.8116,89.8812,27150.0
2022-02-17 13:30:00,103.21,103.36,103.19,103.31,19025.0,89.8812,90.0119,89.8638,89.9683,19025.0
2022-02-17 13:35:00,103.31,103.31,103.17,103.17,16573.0,89.9683,89.9683,89.8464,89.8464,16573.0
2022-02-17 13:40:00,103.16,103.18,103.09,103.13,20810.0,89.8377,89.8551,89.7767,89.8116,20810.0
2022-02-17 13:45:00,103.12,103.16,103.09,103.11,20053.0,89.8029,89.8377,89.7767,89.7942,20053.0
2022-02-17 13:50:00,103.11,103.17,103.1,103.11,34406.0,89.7942,89.8464,89.7855,89.7942,34406.0
2022-02-17 13:55:00,103.13,103.14,103.06,103.09,18758.0,89.8116,89.8203,89.7506,89.7767,18758.0
2022-02-17 14:00:00,103.09,103.1,103.01,103.06,10948.0,89.7767,89.7855,89.7071,89.7506,10948.0
2022-02-17 14:05:00,103.07,103.08,102.93,102.96,30714.0,89.7593,89.768,89.6374,89.6635,30714.0
2022-02-17 14:10:00,102.95,103.03,102.92,103.0,23093.0,89.6548,89.7245,89.6287,89.6984,23093.0
2022-02-17 14:15:00,103.01,103.02,102.97,102.99,43592.0,89.7071,89.7158,89.6722,89.6897,43592.0
2022-02-17 14:20:00,102.98,102.98,102.74,102.74,16577.0,89.6809,89.6809,89.4719,89.4719,16577.0
2022-02-17 14:25:00,102.75,102.77,102.69,102.71,13267.0,89.4807,89.4981,89.4284,89.4458,13267.0
2022-02-17 14:30:00,102.71,102.76,102.63,102.68,41395.0,89.4458,89.4894,89.3761,89.4197,41395.0
2022-02-17 14:35:00,102.68,102.69,102.59,102.68,18593.0,89.4197,89.4284,89.3413,89.4197,18593.0
2022-02-17 14:40:00,102.69,102.73,102.64,102.68,19958.0,89.4284,89.4632,89.3849,89.4197,19958.0
2022-02-17 14:45:00,102.67,102.81,102.66,102.8,26403.0,89.411,89.5329,89.4023,89.5242,26403.0
2022-02-17 14:50:00,102.79,102.79,102.66,102.68,17526.0,89.5155,89.5155,89.4023,89.4197,17526.0
2022-02-17 14:55:00,102.7,102.75,102.66,102.75,29508.0,89.4371,89.4807,89.4023,89.4807,29508.0
2022-02-17 15:00:00,102.75,102.8,102.65,102.65,18250.0,89.4807,89.5242,89.3936,89.3936,18250.0
2022-02-17 15:05:00,102.66,102.67,102.56,102.57,51530.0,89.4023,89.411,89.3152,89.3239,51530.0
2022-02-17 15:10:00,102.57,102.66,102.5,102.59,66716.0,89.3239,89.4023,89.2629,89.3413,66716.0
2022-02-17 15:15:00,102.59,102.65,102.51,102.58,32140.0,89.3413,89.3936,89.2716,89.3326,32140.0
2022-02-17 15:20:00,102.58,102.73,102.56,102.61,77114.0,89.3326,89.4632,89.3152,89.3587,77114.0
2022-02-17 15:25:00,102.62,102.72,102.59,102.65,43141.0,89.3674,89.4545,89.3413,89.3936,43141.0
2022-02-17 15:30:00,102.64,102.71,102.49,102.6,130955.0,89.3849,89.4458,89.2542,89.35,130955.0
2022-02-17 15:35:00,102.6,102.85,102.59,102.79,159893.0,89.35,89.5677,89.3413,89.5155,159893.0
2022-02-17 15:40:00,102.79,102.83,102.7,102.76,44184.0,89.5155,89.5503,89.4371,89.4894,44184.0
2022-02-17 15:45:00,102.76,102.91,102.69,102.71,148429.0,89.4894,89.62,89.4284,89.4458,148429.0
2022-02-17 15:50:00,102.72,102.75,102.49,102.68,144563.0,89.4545,89.4807,89.2542,89.4197,144563.0
2022-02-17 15:55:00,102.68,102.79,102.62,102.64,244686.0,89.4197,89.5155,89.3674,89.3849,244686.0
2022-02-18 09:30:00,102.53,102.65,102.24,102.61,74215.0,89.2891,89.3936,89.0365,89.3587,74215.0
2022-02-18 09:35:00,102.66,102.86,102.57,102.7,25133.0,89.4023,89.5764,89.3239,89.4371,25133.0
2022-02-18 09:40:00,102.69,102.83,102.62,102.67,41714.0,89.4284,89.5503,89.3674,89.411,41714.0
2022-02-18 09:45:00,102.68,103.01,102.68,102.87,63224.0,89.4197,89.7071,89.4197,89.5852,63224.0
2022-02-18 09:50:00,102.88,103.25,102.82,103.25,43200.0,89.5939,89.9161,89.5416,89.9161,43200.0
2022-02-18 09:55:00,103.27,103.36,103.21,103.32,22771.0,89.9335,90.0119,89.8812,89.977,22771.0
2022-02-18 10:00:00,103.28,103.45,103.25,103.33,29086.0,89.9422,90.0903,89.9161,89.9857,29086.0
2022-02-18 10:05:00,103.36,103.42,103.28,103.29,25281.0,90.0119,90.0641,89.9422,89.9509,25281.0
2022-02-18 10:10:00,103.28,103.32,103.09,103.19,21864.0,89.9422,89.977,89.7767,89.8638,21864.0
2022-02-18 10:15:00,103.18,103.36,103.04,103.15,32747.0,89.8551,90.0119,89.7332,89.829,32747.0
2022-02-18 10:20:00,103.13,103.16,103.02,103.12,31353.0,89.8116,89.8377,89.7158,89.8029,31353.0
2022-02-18 10:25:00,103.12,103.21,103.05,103.09,25851.0,89.8029,89.8812,89.7419,89.7767,25851.0
2022-02-18 10:30:00,103.1,103.1,102.98,103.0,41985.0,89.7855,89.7855,89.6809,89.6984,41985.0
2022-02-18 10:35:00,103.0,103.04,102.92,102.93,32699.0,89.6984,89.7332,89.6287,89.6374,32699.0
2022-02-18 10:40:00,102.94,102.94,102.79,102.84,50605.0,89.6461,89.6461,89.5155,89.559,50605.0
2022-02-18 10:45:00,102.83,103.03,102.83,102.92,35705.0,89.5503,89.7245,89.5503,89.6287,35705.0
2022-02-18 10:50:00,102.93,103.11,102.93,103.02,71525.0,89.6374,89.7942,89.6374,89.7158,71525.0
2022-02-18 10:55:00,103.01,103.02,102.84,102.87,53524.0,89.7071,89.7158,89.559,89.5852,53524.0
2022-02-18 11:00:00,102.86,102.87,102.44,102.49,83298.0,89.5764,89.5852,89.2107,89.2542,83298.0
2022-02-18 11:05:00,102.49,102.66,102.39,102.39,22956.0,89.2542,89.4023,89.1671,89.1671,22956.0
2022-02-18 11:10:00,102.42,102.47,102.31,102.42,25526.0,89.1933,89.2368,89.0975,89.1933,25526.0
2022-02-18 11:15:00,102.41,102.65,102.4,102.59,26351.0,89.1846,89.3936,89.1759,89.3413,26351.0
2022-02-18 11:20:00,102.61,102.74,102.59,102.71,23928.0,89.3587,89.4719,89.3413,89.4458,23928.0
2022-02-18 11:25:00,102.71,102.75,102.55,102.56,44026.0,89.4458,89.4807,89.3065,89.3152,44026.0
2022-02-18 11:30:00,102.56,102.64,102.39,102.43,25665.0,89.3152,89.3849,89.1671,89.202,25665.0
2022-02-18 11:35:00,102.43,102.55,102.4,102.48,17239.0,89.202,89.3065,89.1759,89.2455,17239.0
2022-02-18 11:40:00,102.5,102.55,102.44,102.44,14719.0,89.2629,89.3065,89.2107,89.2107,14719.0
2022-02-18 11:45:00,102.45,102.54,102.41,102.45,20713.0,89.2194,89.2978,89.1846,89.2194,20713.0
2022-02-18 11:50:00,102.46,102.46,102.32,102.37,17716.0,89.2281,89.2281,89.1062,89.1497,17716.0
2022-02-18 11:55:00,102.37,102.41,102.15,102.23,41933.0,89.1497,89.1846,88.9581,89.0278,41933.0
2022-02-18 12:00:00,102.22,102.27,102.15,102.17,18920.0,89.0191,89.0626,88.9581,88.9756,18920.0
2022-02-18 12:05:00,102.18,102.32,102.18,102.32,32369.0,88.9843,89.1062,88.9843,89.1062,32369.0
2022-02-18 12:10:00,102.33,102.39,102.29,102.33,102406.0,89.1149,89.1671,89.0801,89.1149,102406.0
2022-02-18 12:15:00,102.34,102.59,102.29,102.51,38230.0,89.1236,89.3413,89.0801,89.2716,38230.0
2022-02-18 12:20:00,102.51,102.52,102.29,102.29,34362.0,89.2716,89.2804,89.0801,89.0801,34362.0
2022-02-18 12:25:00,102.3,102.39,102.26,102.34,34253.0,89.0888,89.1671,89.0539,89.1236,34253.0
2022-02-18 12:30:00,102.34,102.4,102.09,102.23,78192.0,89.1236,89.1759,88.9059,89.0278,78192.0
2022-02-18 12:35:00,102.24,102.28,101.98,102.03,50994.0,89.0365,89.0713,88.8101,88.8536,50994.0
2022-02-18 12:40:00,102.03,102.13,102.0,102.01,43954.0,88.8536,88.9407,88.8275,88.8362,43954.0
2022-02-18 12:45:00,101.99,102.02,101.9,101.93,36810.0,88.8188,88.8449,88.7404,88.7665,36810.0
2022-02-18 12:50:00,101.91,102.06,101.91,102.01,22128.0,88.7491,88.8798,88.7491,88.8362,22128.0
2022-02-18 12:55:00,102.0,102.09,101.96,101.96,42723.0,88.8275,88.9059,88.7927,88.7927,42723.0
2022-02-18 13:00:00,101.96,102.03,101.89,101.97,22945.0,88.7927,88.8536,88.7317,88.8014,22945.0
2022-02-18 13:05:00,102.0,102.11,101.94,102.1,41699.0,88.8275,88.9233,88.7753,88.9146,41699.0
2022-02-18 13:10:00,102.11,102.12,101.97,101.99,50626.0,88.9233,88.932,88.8014,88.8188,50626.0
2022-02-18 13:15:00,101.98,102.06,101.91,102.05,20027.0,88.8101,88.8798,88.7491,88.871,20027.0
2022-02-18 13:20:00,102.03,102.23,102.03,102.23,28878.0,88.8536,89.0278,88.8536,89.0278,28878.0
2022-02-18 13:25:00,102.23,102.23,101.94,102.0,16466.0,89.0278,89.0278,88.7753,88.8275,16466.0
2022-02-18 13:30:00,101.98,102.05,101.95,101.97,24912.0,88.8101,88.871,88.784,88.8014,24912.0
2022-02-18 13:35:00,101.94,102.12,101.9,102.12,21259.0,88.7753,88.932,88.7404,88.932,21259.0
2022-02-18 13:40:00,102.12,102.15,102.06,102.14,32651.0,88.932,88.9581,88.8798,88.9494,32651.0
2022-02-18 13:45:00,102.15,102.3,102.14,102.26,30067.0,88.9581,89.0888,88.9494,89.0539,30067.0
2022-02-18 13:50:00,102.26,102.37,102.24,102.35,32693.0,89.0539,89.1497,89.0365,89.1323,32693.0
2022-02-18 13:55:00,102.36,102.39,102.31,102.34,23847.0,89.141,89.1671,89.0975,89.1236,23847.0
2022-02-18 14:00:00,102.34,102.46,102.34,102.41,23023.0,89.1236,89.2281,89.1236,89.1846,23023.0
2022-02-18 14:05:00,102.41,102.45,102.27,102.29,30749.0,89.1846,89.2194,89.0626,89.0801,30749.0
2022-02-18 14:10:00,102.28,102.43,102.25,102.41,19137.0,89.0713,89.202,89.0452,89.1846,19137.0
2022-02-18 14:15:00,102.4,102.56,102.4,102.53,37553.0,89.1759,89.3152,89.1759,89.2891,37553.0
2022-02-18 14:20:00,102.52,102.67,102.52,102.66,27270.0,89.2804,89.411,89.2804,89.4023,27270.0
2022-02-18 14:25:00,102.67,102.78,102.61,102.76,47846.0,89.411,89.5068,89.3587,89.4894,47846.0
2022-02-18 14:30:00,102.76,102.87,102.7,102.73,67335.0,89.4894,89.5852,89.4371,89.4632,67335.0
2022-02-18 14:35:00,102.72,102.72,102.4,102.46,28514.0,89.4545,89.4545,89.1759,89.2281,28514.0
2022-02-18 14:40:00,102.46,102.51,102.41,102.41,16331.0,89.2281,89.2716,89.1846,89.1846,16331.0
2022-02-18 14:45:00,102.42,102.5,102.31,102.31,36674.0,89.1933,89.2629,89.0975,89.0975,36674.0
2022-02-18 14:50:00,102.31,102.61,102.25,102.61,61510.0,89.0975,89.3587,89.0452,89.3587,61510.0
2022-02-18 14:55:00,102.6,102.73,102.54,102.7,34665.0,89.35,89.4632,89.2978,89.4371,34665.0
2022-02-18 15:00:00,102.69,102.81,102.52,102.57,41189.0,89.4284,89.5329,89.2804,89.3239,41189.0
2022-02-18 15:05:00,102.56,102.64,102.38,102.48,70957.0,89.3152,89.3849,89.1584,89.2455,70957.0
2022-02-18 15:10:00,102.48,102.64,102.32,102.39,48803.0,89.2455,89.3849,89.1062,89.1671,48803.0
2022-02-18 15:15:00,102.39,102.48,102.24,102.29,57002.0,89.1671,89.2455,89.0365,89.0801,57002.0
2022-02-18 15:20:00,102.29,102.39,102.22,102.31,50973.0,89.0801,89.1671,89.0191,89.0975,50973.0
2022-02-18 15:25:00,102.29,102.36,102.2,102.23,60953.0,89.0801,89.141,89.0017,89.0278,60953.0
2022-02-18 15:30:00,102.22,102.22,101.87,101.96,73962.0,89.0191,89.0191,88.7143,88.7927,73962.0
2022-02-18 15:35:00,101.96,102.13,101.91,102.07,45648.0,88.7927,88.9407,88.7491,88.8885,45648.0
2022-02-18 15:40:00,102.06,102.35,102.06,102.29,45929.0,88.8798,89.1323,88.8798,89.0801,45929.0
2022-02-18 15:45:00,102.33,102.42,102.08,102.27,181280.0,89.1149,89.1933,88.8972,89.0626,181280.0
2022-02-18 15:50:00,102.26,102.27,101.96,102.04,199984.0,89.0539,89.0626,88.7927,88.8623,199984.0
2022-02-18 15:55:00,102.03,102.11,101.96,102.05,223255.0,88.8536,88.9233,88.7927,88.871,223255.0
2022-02-22 09:30:00,101.67,101.85,101.13,101.16,271634.0,88.5401,88.6969,88.0699,88.096,271634.0
2022-02-22 09:35:00,101.16,101.46,101.03,101.27,137228.0,88.096,88.3572,87.9828,88.1918,137228.0
2022-02-22 09:40:00,101.26,101.53,101.06,101.26,496625.0,88.1831,88.4182,88.0089,88.1831,496625.0
2022-02-22 09:45:00,101.27,101.94,101.23,101.89,122159.0,88.1918,88.7753,88.1569,88.7317,122159.0
2022-02-22 09:50:00,101.88,102.2,101.81,102.15,94681.0,88.723,89.0017,88.662,88.9581,94681.0
2022-02-22 09:55:00,102.14,102.25,101.85,101.92,108741.0,88.9494,89.0452,88.6969,88.7578,108741.0
2022-02-22 10:00:00,101.92,101.97,101.8,101.94,28349.0,88.7578,88.8014,88.6533,88.7753,28349.0
2022-02-22 10:05:00,101.94,101.94,101.73,101.79,31981.0,88.7753,88.7753,88.5924,88.6446,31981.0
2022-02-22 10:10:00,101.76,101.9,101.59,101.85,44769.0,88.6185,88.7404,88.4705,88.6969,44769.0
2022-02-22 10:15:00,101.86,101.87,101.77,101.86,31363.0,88.7056,88.7143,88.6272,88.7056,31363.0
2022-02-22 10:20:00,101.85,102.08,101.76,101.79,45500.0,88.6969,88.8972,88.6185,88.6446,45500.0
2022-02-22 10:25:00,101.79,102.15,101.79,102.13,31767.0,88.6446,88.9581,88.6446,88.9407,31767.0
2022-02-22 10:30:00,102.13,102.14,101.77,101.88,42942.0,88.9407,88.9494,88.6272,88.723,42942.0
2022-02-22 10:35:00,101.87,101.98,101.78,101.82,43703.0,88.7143,88.8101,88.6359,88.6708,43703.0
2022-02-22 10:40:00,101.8,101.94,101.79,101.93,43133.0,88.6533,88.7753,88.6446,88.7665,43133.0
2022-02-22 10:45:00,101.91,102.15,101.9,102.1,38482.0,88.7491,88.9581,88.7404,88.9146,38482.0
2022-02-22 10:50:00,102.09,102.09,101.86,101.93,37058.0,88.9059,88.9059,88.7056,88.7665,37058.0
2022-02-22 10:55:00,101.93,101.93,101.62,101.65,47071.0,88.7665,88.7665,88.4966,88.5227,47071.0
2022-02-22 11:00:00,101.64,101.96,101.61,101.94,39590.0,88.514,88.7927,88.4879,88.7753,39590.0
2022-02-22 11:05:00,101.91,102.0,101.75,101.81,41333.0,88.7491,88.8275,88.6098,88.662,41333.0
2022-02-22 11:10:00,101.79,102.0,101.79,101.99,39170.0,88.6446,88.8275,88.6446,88.8188,39170.0
2022-02-22 11:15:00,101.98,102.03,101.89,102.0,67829.0,88.8101,88.8536,88.7317,88.8275,67829.0
2022-02-22 11:20:00,101.99,102.02,101.9,101.99,74116.0,88.8188,88.8449,88.7404,88.8188,74116.0
2022-02-22 11:25:00,102.01,102.28,102.01,102.13,80552.0,88.8362,89.0713,88.8362,88.9407,80552.0
2022-02-22 11:30:00,102.12,102.26,101.97,102.04,48880.0,88.932,89.0539,88.8014,88.8623,48880.0
2022-02-22 11:35:00,102.03,102.08,101.85,102.01,43850.0,88.8536,88.8972,88.6969,88.8362,43850.0
2022-02-22 11:40:00,102.0,102.18,101.99,102.08,45773.0,88.8275,88.9843,88.8188,88.8972,45773.0
2022-02-22 11:45:00,102.08,102.26,102.04,102.24,23441.0,88.8972,89.0539,88.8623,89.0365,23441.0
2022-02-22 11:50:00,102.25,102.37,102.02,102.02,42358.0,89.0452,89.1497,88.8449,88.8449,42358.0
2022-02-22 11:55:00,102.01,102.12,101.93,102.11,36590.0,88.8362,88.932,88.7665,88.9233,36590.0
2022-02-22 12:00:00,102.09,102.22,102.04,102.13,27947.0,88.9059,89.0191,88.8623,88.9407,27947.0
2022-02-22 12:05:00,102.13,102.19,102.04,102.14,23743.0,88.9407,88.993,88.8623,88.9494,23743.0
2022-02-22 12:10:00,102.14,102.14,102.03,102.07,30254.0,88.9494,88.9494,88.8536,88.8885,30254.0
2022-02-22 12:15:00,102.06,102.06,101.91,101.97,39902.0,88.8798,88.8798,88.7491,88.8014,39902.0
2022-02-22 12:20:00,101.96,102.07,101.95,101.95,15702.0,88.7927,88.8885,88.784,88.784,15702.0
2022-02-22 12:25:00,101.95,102.01,101.89,101.89,21835.0,88.784,88.8362,88.7317,88.7317,21835.0
2022-02-22 12:30:00,101.88,101.88,101.68,101.71,54203.0,88.723,88.723,88.5488,88.575,54203.0
2022-02-22 12:35:00,101.73,101.86,101.72,101.81,21316.0,88.5924,88.7056,88.5837,88.662,21316.0
2022-02-22 12:40:00,101.81,101.81,101.71,101.73,24947.0,88.662,88.662,88.575,88.5924,24947.0
2022-02-22 12:45:00,101.7,101.75,101.57,101.62,51840.0,88.5662,88.6098,88.453,88.4966,51840.0
2022-02-22 12:50:00,101.61,101.74,101.56,101.57,130102.0,88.4879,88.6011,88.4443,88.453,130102.0
2022-02-22 12:55:00,101.55,101.61,101.46,101.5,61629.0,88.4356,88.4879,88.3572,88.3921,61629.0
2022-02-22 13:00:00,101.5,101.58,101.39,101.46,39768.0,88.3921,88.4617,88.2963,88.3572,39768.0
2022-02-22 13:05:00,101.46,101.61,101.46,101.57,25637.0,88.3572,88.4879,88.3572,88.453,25637.0
2022-02-22 13:10:00,101.59,101.64,101.46,101.46,34167.0,88.4705,88.514,88.3572,88.3572,34167.0
2022-02-22 13:15:00,101.45,101.45,101.16,101.16,37361.0,88.3485,88.3485,88.096,88.096,37361.0
2022-02-22 13:20:00,101.16,101.29,101.15,101.24,40918.0,88.096,88.2092,88.0873,88.1657,40918.0
2022-02-22 13:25:00,101.26,101.26,101.19,101.25,24025.0,88.1831,88.1831,88.1221,88.1744,24025.0
2022-02-22 13:30:00,101.22,101.34,101.12,101.32,33909.0,88.1482,88.2527,88.0612,88.2353,33909.0
2022-02-22 13:35:00,101.32,101.36,101.23,101.26,32392.0,88.2353,88.2702,88.1569,88.1831,32392.0
2022-02-22 13:40:00,101.26,101.37,101.19,101.23,52486.0,88.1831,88.2789,88.1221,88.1569,52486.0
2022-02-22 13:45:00,101.22,101.28,101.13,101.18,35725.0,88.1482,88.2005,88.0699,88.1134,35725.0
2022-02-22 13:50:00,101.17,101.2,101.07,101.07,41475.0,88.1047,88.1308,88.0176,88.0176,41475.0
2022-02-22 13:55:00,101.09,101.23,101.08,101.23,62146.0,88.035,88.1569,88.0263,88.1569,62146.0
2022-02-22 14:00:00,101.22,101.22,101.09,101.18,43918.0,88.1482,88.1482,88.035,88.1134,43918.0
2022-02-22 14:05:00,101.18,101.21,101.05,101.12,90035.0,88.1134,88.1395,88.0002,88.0612,90035.0
2022-02-22 14:10:00,101.12,101.19,101.02,101.16,77529.0,88.0612,88.1221,87.9741,88.096,77529.0
2022-02-22 14:15:00,101.16,101.26,101.15,101.19,27471.0,88.096,88.1831,88.0873,88.1221,27471.0
2022-02-22 14:20:00,101.21,101.31,100.97,101.14,120168.0,88.1395,88.2266,87.9305,88.0786,120168.0
2022-02-22 14:25:00,101.16,101.6,101.13,101.34,102833.0,88.096,88.4792,88.0699,88.2527,102833.0
2022-02-22 14:30:00,101.31,101.55,101.18,101.38,71499.0,88.2266,88.4356,88.1134,88.2876,71499.0
2022-02-22 14:35:00,101.38,101.52,101.35,101.39,45824.0,88.2876,88.4095,88.2614,88.2963,45824.0
2022-02-22 14:40:00,101.4,101.54,101.32,101.37,44926.0,88.305,88.4269,88.2353,88.2789,44926.0
2022-02-22 14:45:00,101.36,101.74,101.22,101.73,65324.0,88.2702,88.6011,88.1482,88.5924,65324.0
2022-02-22 14:50:00,101.74,102.02,101.7,102.0,59832.0,88.6011,88.8449,88.5662,88.8275,59832.0
2022-02-22 14:55:00,101.99,102.15,101.95,101.96,39595.0,88.8188,88.9581,88.784,88.7927,39595.0
2022-02-22 15:00:00,101.97,102.24,101.93,102.23,90835.0,88.8014,89.0365,88.7665,89.0278,90835.0
2022-02-22 15:05:00,102.24,102.28,102.0,102.0,69115.0,89.0365,89.0713,88.8275,88.8275,69115.0
2022-02-22 15:10:00,102.02,102.25,102.02,102.1,81385.0,88.8449,89.0452,88.8449,88.9146,81385.0
2022-02-22 15:15:00,102.12,102.28,101.99,102.03,72003.0,88.932,89.0713,88.8188,88.8536,72003.0
2022-02-22 15:20:00,102.01,102.12,101.86,101.94,75999.0,88.8362,88.932,88.7056,88.7753,75999.0
2022-02-22 15:25:00,101.93,102.16,101.89,102.02,61978.0,88.7665,88.9668,88.7317,88.8449,61978.0
2022-02-22 15:30:00,102.0,102.0,101.78,101.96,82159.0,88.8275,88.8275,88.6359,88.7927,82159.0
2022-02-22 15:35:00,101.93,102.04,101.81,102.01,73778.0,88.7665,88.8623,88.662,88.8362,73778.0
2022-02-22 15:40:00,102.0,102.0,101.67,101.71,98641.0,88.8275,88.8275,88.5401,88.575,98641.0
2022-02-22 15:45:00,101.7,101.71,101.51,101.53,124146.0,88.5662,88.575,88.4008,88.4182,124146.0
2022-02-22 15:50:00,101.52,101.52,101.29,101.36,187076.0,88.4095,88.4095,88.2092,88.2702,187076.0
2022-02-22 15:55:00,101.35,101.64,101.35,101.59,201038.0,88.2614,88.514,88.2614,88.4705,201038.0
2022-02-23 09:30:00,102.5,102.94,102.41,102.79,98722.0,89.2629,89.6461,89.1846,89.5155,98722.0
2022-02-23 09:35:00,102.79,102.8,102.42,102.66,72118.0,89.5155,89.5242,89.1933,89.4023,72118.0
2022-02-23 09:40:00,102.68,102.73,102.55,102.65,39743.0,89.4197,89.4632,89.3065,89.3936,39743.0
2022-02-23 09:45:00,102.67,102.8,102.49,102.52,38242.0,89.411,89.5242,89.2542,89.2804,38242.0
2022-02-23 09:50:00,102.51,102.51,102.16,102.17,73207.0,89.2716,89.2716,88.9668,88.9756,73207.0
2022-02-23 09:55:00,102.19,102.38,102.15,102.17,53580.0,88.993,89.1584,88.9581,88.9756,53580.0
2022-02-23 10:00:00,102.18,102.18,101.95,101.99,66066.0,88.9843,88.9843,88.784,88.8188,66066.0
2022-02-23 10:05:00,101.99,102.08,101.75,101.79,54782.0,88.8188,88.8972,88.6098,88.6446,54782.0
2022-02-23 10:10:00,101.79,101.95,101.76,101.92,42750.0,88.6446,88.784,88.6185,88.7578,42750.0
2022-02-23 10:15:00,101.94,101.94,101.67,101.71,33703.0,88.7753,88.7753,88.5401,88.575,33703.0
2022-02-23 10:20:00,101.69,101.77,101.57,101.59,43487.0,88.5575,88.6272,88.453,88.4705,43487.0
2022-02-23 10:25:00,101.58,101.63,101.46,101.58,70107.0,88.4617,88.5053,88.3572,88.4617,70107.0
2022-02-23 10:30:00,101.56,101.59,101.43,101.56,40806.0,88.4443,88.4705,88.3311,88.4443,40806.0
2022-02-23 10:35:00,101.56,101.74,101.51,101.68,46288.0,88.4443,88.6011,88.4008,88.5488,46288.0
2022-02-23 10:40:00,101.67,101.76,101.53,101.59,44969.0,88.5401,88.6185,88.4182,88.4705,44969.0
2022-02-23 10:45:00,101.58,101.71,101.53,101.54,56515.0,88.4617,88.575,88.4182,88.4269,56515.0
2022-02-23 10:50:00,101.53,101.64,101.51,101.6,26644.0,88.4182,88.514,88.4008,88.4792,26644.0
2022-02-23 10:55:00,101.61,101.65,101.49,101.54,38837.0,88.4879,88.5227,88.3834,88.4269,38837.0
2022-02-23 11:00:00,101.53,101.6,101.34,101.41,42447.0,88.4182,88.4792,88.2527,88.3137,42447.0
2022-02-23 11:05:00,101.41,101.5,101.35,101.47,43042.0,88.3137,88.3921,88.2614,88.366,43042.0
2022-02-23 11:10:00,101.46,101.54,101.45,101.52,66123.0,88.3572,88.4269,88.3485,88.4095,66123.0
2022-02-23 11:15:00,101.51,101.51,101.38,101.48,40556.0,88.4008,88.4008,88.2876,88.3747,40556.0
2022-02-23 11:20:00,101.47,101.5,101.39,101.45,23872.0,88.366,88.3921,88.2963,88.3485,23872.0
2022-02-23 11:25:00,101.44,101.57,101.39,101.41,59715.0,88.3398,88.453,88.2963,88.3137,59715.0
2022-02-23 11:30:00,101.4,101.6,101.35,101.49,94159.0,88.305,88.4792,88.2614,88.3834,94159.0
2022-02-23 11:35:00,101.48,101.69,101.45,101.57,60836.0,88.3747,88.5575,88.3485,88.453,60836.0
2022-02-23 11:40:00,101.58,101.64,101.48,101.5,45007.0,88.4617,88.514,88.3747,88.3921,45007.0
2022-02-23 11:45:00,101.49,101.61,101.43,101.56,47538.0,88.3834,88.4879,88.3311,88.4443,47538.0
2022-02-23 11:50:00,101.58,101.64,101.49,101.61,50896.0,88.4617,88.514,88.3834,88.4879,50896.0
2022-02-23 11:55:00,101.61,101.75,101.6,101.74,55089.0,88.4879,88.6098,88.4792,88.6011,55089.0
2022-02-23 12:00:00,101.75,101.77,101.57,101.65,38200.0,88.6098,88.6272,88.453,88.5227,38200.0
2022-02-23 12:05:00,101.65,101.66,101.59,101.65,54757.0,88.5227,88.5314,88.4705,88.5227,54757.0
2022-02-23 12:10:00,101.64,101.71,101.54,101.57,54980.0,88.514,88.575,88.4269,88.453,54980.0
2022-02-23 12:15:00,101.58,101.76,101.57,101.75,66244.0,88.4617,88.6185,88.453,88.6098,66244.0
2022-02-23 12:20:00,101.74,101.83,101.72,101.81,60332.0,88.6011,88.6795,88.5837,88.662,60332.0
2022-02-23 12:25:00,101.82,101.86,101.79,101.85,71271.0,88.6708,88.7056,88.6446,88.6969,71271.0
2022-02-23 12:30:00,101.86,101.87,101.72,101.73,61090.0,88.7056,88.7143,88.5837,88.5924,61090.0
2022-02-23 12:35:00,101.73,101.73,101.54,101.56,37696.0,88.5924,88.5924,88.4269,88.4443,37696.0
2022-02-23 12:40:00,101.57,101.67,101.55,101.65,28309.0,88.453,88.5401,88.4356,88.5227,28309.0
2022-02-23 12:45:00,101.66,101.67,101.56,101.57,80300.0,88.5314,88.5401,88.4443,88.453,80300.0
2022-02-23 12:50:00,101.58,101.59,101.38,101.38,50395.0,88.4617,88.4705,88.2876,88.2876,50395.0
2022-02-23 12:55:00,101.39,101.39,101.26,101.34,119237.0,88.2963,88.2963,88.1831,88.2527,119237.0
2022-02-23 13:00:00,101.33,101.33,101.19,101.2,30553.0,88.244,88.244,88.1221,88.1308,30553.0
2022-02-23 13:05:00,101.21,101.26,101.14,101.15,29095.0,88.1395,88.1831,88.0786,88.0873,29095.0
2022-02-23 13:10:00,101.14,101.15,100.89,100.95,83698.0,88.0786,88.0873,87.8609,87.9131,83698.0
2022-02-23 13:15:00,100.93,101.18,100.89,101.15,43488.0,87.8957,88.1134,87.8609,88.0873,43488.0
2022-02-23 13:20:00,101.14,101.14,100.94,101.06,41450.0,88.0786,88.0786,87.9044,88.0089,41450.0
2022-02-23 13:25:00,101.07,101.17,100.96,100.97,38175.0,88.0176,88.1047,87.9218,87.9305,38175.0
2022-02-23 13:30:00,100.97,101.03,100.89,100.9,42268.0,87.9305,87.9828,87.8609,87.8696,42268.0
2022-02-23 13:35:00,100.9,101.05,100.86,101.03,22409.0,87.8696,88.0002,87.8347,87.9828,22409.0
2022-02-23 13:40:00,101.03,101.14,100.95,101.11,100913.0,87.9828,88.0786,87.9131,88.0524,100913.0
2022-02-23 13:45:00,101.11,101.27,101.05,101.19,150110.0,88.0524,88.1918,88.0002,88.1221,150110.0
2022-02-23 13:50:00,101.19,101.22,100.95,101.01,16798.0,88.1221,88.1482,87.9131,87.9654,16798.0
2022-02-23 13:55:00,101.02,101.1,100.97,101.07,30393.0,87.9741,88.0437,87.9305,88.0176,30393.0
2022-02-23 14:00:00,101.05,101.16,100.77,100.81,81455.0,88.0002,88.096,87.7564,87.7912,81455.0
2022-02-23 14:05:00,100.86,101.0,100.8,100.91,55054.0,87.8347,87.9566,87.7825,87.8783,55054.0
2022-02-23 14:10:00,100.92,101.01,100.82,100.89,74993.0,87.887,87.9654,87.7999,87.8609,74993.0
2022-02-23 14:15:00,100.86,101.02,100.77,100.98,32874.0,87.8347,87.9741,87.7564,87.9392,32874.0
2022-02-23 14:20:00,100.97,101.03,100.67,100.67,74940.0,87.9305,87.9828,87.6693,87.6693,74940.0
2022-02-23 14:25:00,100.68,100.72,100.55,100.6,39135.0,87.678,87.7128,87.5648,87.6083,39135.0
2022-02-23 14:30:00,100.6,100.66,100.51,100.54,80823.0,87.6083,87.6606,87.5299,87.5561,80823.0
2022-02-23 14:35:00,100.55,100.63,100.52,100.58,20614.0,87.5648,87.6344,87.5386,87.5909,20614.0
2022-02-23 14:40:00,100.56,100.56,100.35,100.4,39268.0,87.5735,87.5735,87.3906,87.4341,39268.0
2022-02-23 14:45:00,100.4,100.68,100.39,100.55,50179.0,87.4341,87.678,87.4254,87.5648,50179.0
2022-02-23 14:50:00,100.53,100.54,100.37,100.38,103228.0,87.5473,87.5561,87.408,87.4167,103228.0
2022-02-23 14:55:00,100.38,100.61,100.36,100.52,58063.0,87.4167,87.617,87.3993,87.5386,58063.0
2022-02-23 15:00:00,100.51,100.54,100.28,100.3,64405.0,87.5299,87.5561,87.3296,87.347,64405.0
2022-02-23 15:05:00,100.31,100.39,100.2,100.24,38508.0,87.3558,87.4254,87.26,87.2948,38508.0
2022-02-23 15:10:00,100.24,100.29,100.14,100.26,49642.0,87.2948,87.3383,87.2077,87.3122,49642.0
2022-02-23 15:15:00,100.25,100.47,100.2,100.28,44332.0,87.3035,87.4951,87.26,87.3296,44332.0
2022-02-23 15:20:00,100.29,100.44,100.27,100.38,44427.0,87.3383,87.469,87.3209,87.4167,44427.0
2022-02-23 15:25:00,100.39,100.56,100.29,100.53,49919.0,87.4254,87.5735,87.3383,87.5473,49919.0
2022-02-23 15:30:00,100.52,100.55,100.3,100.39,83805.0,87.5386,87.5648,87.347,87.4254,83805.0
2022-02-23 15:35:00,100.4,100.45,100.17,100.18,101604.0,87.4341,87.4777,87.2338,87.2425,101604.0
2022-02-23 15:40:00,100.17,100.32,100.15,100.16,99284.0,87.2338,87.3645,87.2164,87.2251,99284.0
2022-02-23 15:45:00,100.15,100.22,100.0,100.0,209046.0,87.2164,87.2774,87.0858,87.0858,209046.0
2022-02-23 15:50:00,100.0,100.19,99.92,100.0,214795.0,87.0858,87.2513,87.0161,87.0858,214795.0
2022-02-23 15:55:00,100.01,100.1,99.95,99.99,241472.0,87.0945,87.1729,87.0422,87.0771,241472.0
2022-02-24 09:30:00,98.01,98.45,97.71,98.36,240840.0,85.3528,85.736,85.0915,85.6576,240840.0
2022-02-24 09:35:00,98.38,99.24,98.25,99.21,79624.0,85.675,86.4239,85.5618,86.3978,79624.0
2022-02-24 09:40:00,99.19,99.22,98.76,98.86,215103.0,86.3804,86.4065,86.0059,86.093,215103.0
2022-02-24 09:45:00,98.85,99.26,98.5,99.25,101474.0,86.0843,86.4414,85.7795,86.4326,101474.0
2022-02-24 09:50:00,99.23,99.37,99.09,99.13,64136.0,86.4152,86.5372,86.2933,86.3281,64136.0
2022-02-24 09:55:00,99.12,99.48,99.0,99.47,55800.0,86.3194,86.6329,86.2149,86.6242,55800.0
2022-02-24 10:00:00,99.45,99.45,98.63,98.72,98087.0,86.6068,86.6068,85.8927,85.9711,98087.0
2022-02-24 10:05:00,98.73,98.94,98.65,98.91,80572.0,85.9798,86.1627,85.9101,86.1366,80572.0
2022-02-24 10:10:00,98.9,99.28,98.73,99.23,79204.0,86.1278,86.4588,85.9798,86.4152,79204.0
2022-02-24 10:15:00,99.22,99.23,98.98,99.2,52309.0,86.4065,86.4152,86.1975,86.3891,52309.0
2022-02-24 10:20:00,99.2,99.36,98.84,98.9,101230.0,86.3891,86.5284,86.0756,86.1278,101230.0
2022-02-24 10:25:00,98.91,98.97,98.66,98.78,64468.0,86.1366,86.1888,85.9188,86.0233,64468.0
2022-02-24 10:30:00,98.77,99.05,98.62,98.94,102607.0,86.0146,86.2585,85.884,86.1627,102607.0
2022-02-24 10:35:00,98.92,99.01,98.38,98.64,498641.0,86.1453,86.2236,85.675,85.9014,498641.0
2022-02-24 10:40:00,98.63,99.04,98.45,98.95,139447.0,85.8927,86.2498,85.736,86.1714,139447.0
2022-02-24 10:45:00,98.96,99.28,98.93,99.2,94352.0,86.1801,86.4588,86.154,86.3891,94352.0
2022-02-24 10:50:00,99.18,99.39,98.96,99.34,94785.0,86.3717,86.5546,86.1801,86.511,94785.0
2022-02-24 10:55:00,99.36,99.47,99.18,99.3,55198.0,86.5284,86.6242,86.3717,86.4762,55198.0
2022-02-24 11:00:00,99.32,99.47,99.11,99.24,78597.0,86.4936,86.6242,86.3107,86.4239,78597.0
2022-02-24 11:05:00,99.21,99.81,99.21,99.77,53869.0,86.3978,86.9203,86.3978,86.8855,53869.0
2022-02-24 11:10:00,99.77,99.78,99.58,99.65,53400.0,86.8855,86.8942,86.72,86.781,53400.0
2022-02-24 11:15:00,99.63,99.78,99.54,99.71,90802.0,86.7636,86.8942,86.6852,86.8332,90802.0
2022-02-24 11:20:00,99.7,99.73,99.24,99.27,73372.0,86.8245,86.8507,86.4239,86.4501,73372.0
2022-02-24 11:25:00,99.27,99.42,99.22,99.33,67680.0,86.4501,86.5807,86.4065,86.5023,67680.0
2022-02-24 11:30:00,99.33,99.46,99.21,99.39,81669.0,86.5023,86.6155,86.3978,86.5546,81669.0
2022-02-24 11:35:00,99.4,99.45,99.21,99.45,47134.0,86.5633,86.6068,86.3978,86.6068,47134.0
2022-02-24 11:40:00,99.43,99.43,99.13,99.34,72822.0,86.5894,86.5894,86.3281,86.511,72822.0
2022-02-24 11:45:00,99.35,99.58,99.23,99.58,61710.0,86.5197,86.72,86.4152,86.72,61710.0
2022-02-24 11:50:00,99.58,99.76,99.55,99.7,91715.0,86.72,86.8768,86.6939,86.8245,91715.0
2022-02-24 11:55:00,99.71,99.97,99.65,99.87,106460.0,86.8332,87.0597,86.781,86.9726,106460.0
2022-02-24 12:00:00,99.86,99.94,99.8,99.82,27738.0,86.9639,87.0335,86.9116,86.929,27738.0
2022-02-24 12:05:00,99.79,99.83,99.48,99.5,50387.0,86.9029,86.9377,86.6329,86.6504,50387.0
2022-02-24 12:10:00,99.52,99.59,99.2,99.24,72768.0,86.6678,86.7287,86.3891,86.4239,72768.0
2022-02-24 12:15:00,99.23,99.38,99.16,99.29,59089.0,86.4152,86.5459,86.3543,86.4675,59089.0
2022-02-24 12:20:00,99.31,99.31,99.05,99.11,35674.0,86.4849,86.4849,86.2585,86.3107,35674.0
2022-02-24 12:25:00,99.11,99.37,99.1,99.35,78499.0,86.3107,86.5372,86.302,86.5197,78499.0
2022-02-24 12:30:00,99.34,99.45,99.11,99.19,65807.0,86.511,86.6068,86.3107,86.3804,65807.0
2022-02-24 12:35:00,99.21,99.62,99.2,99.59,54651.0,86.3978,86.7549,86.3891,86.7287,54651.0
2022-02-24 12:40:00,99.58,99.75,99.57,99.65,102257.0,86.72,86.8681,86.7113,86.781,102257.0
2022-02-24 12:45:00,99.66,99.69,99.54,99.58,36466.0,86.7897,86.8158,86.6852,86.72,36466.0
2022-02-24 12:50:00,99.58,99.66,99.49,99.6,115203.0,86.72,86.7897,86.6417,86.7374,115203.0
2022-02-24 12:55:00,99.59,99.82,99.55,99.64,52941.0,86.7287,86.929,86.6939,86.7723,52941.0
2022-02-24 13:00:00,99.61,99.67,99.53,99.61,61568.0,86.7462,86.7984,86.6765,86.7462,61568.0
2022-02-24 13:05:00,99.6,99.95,99.6,99.9,57648.0,86.7374,87.0422,86.7374,86.9987,57648.0
2022-02-24 13:10:00,99.91,99.97,99.74,99.92,72123.0,87.0074,87.0597,86.8594,87.0161,72123.0
2022-02-24 13:15:00,99.92,99.96,99.76,99.87,42002.0,87.0161,87.051,86.8768,86.9726,42002.0
2022-02-24 13:20:00,99.85,99.9,99.69,99.73,32840.0,86.9552,86.9987,86.8158,86.8507,32840.0
2022-02-24 13:25:00,99.77,99.93,99.75,99.79,52906.0,86.8855,87.0248,86.8681,86.9029,52906.0
2022-02-24 13:30:00,99.8,100.12,99.77,100.0,55272.0,86.9116,87.1903,86.8855,87.0858,55272.0
2022-02-24 13:35:00,100.01,100.23,99.92,100.21,43808.0,87.0945,87.2861,87.0161,87.2687,43808.0
2022-02-24 13:40:00,100.22,100.29,99.95,99.95,43311.0,87.2774,87.3383,87.0422,87.0422,43311.0
2022-02-24 13:45:00,99.95,100.48,99.87,100.45,62343.0,87.0422,87.5038,86.9726,87.4777,62343.0
2022-02-24 13:50:00,100.45,100.53,100.27,100.29,47004.0,87.4777,87.5473,87.3209,87.3383,47004.0
2022-02-24 13:55:00,100.28,100.33,100.04,100.15,42305.0,87.3296,87.3732,87.1206,87.2164,42305.0
2022-02-24 14:00:00,100.12,100.27,100.02,100.23,60296.0,87.1903,87.3209,87.1032,87.2861,60296.0
2022-02-24 14:05:00,100.25,100.38,100.05,100.07,62548.0,87.3035,87.4167,87.1293,87.1468,62548.0
2022-02-24 14:10:00,100.08,100.45,100.08,100.44,67362.0,87.1555,87.4777,87.1555,87.469,67362.0
2022-02-24 14:15:00,100.45,100.58,100.29,100.54,46653.0,87.4777,87.5909,87.3383,87.5561,46653.0
2022-02-24 14:20:00,100.55,100.62,100.49,100.57,65625.0,87.5648,87.6257,87.5125,87.5822,65625.0
2022-02-24 14:25:00,100.59,100.69,100.51,100.68,66313.0,87.5996,87.6867,87.5299,87.678,66313.0
2022-02-24 14:30:00,100.68,101.04,100.65,101.02,96978.0,87.678,87.9915,87.6518,87.9741,96978.0
2022-02-24 14:35:00,101.0,101.23,101.0,101.18,92914.0,87.9566,88.1569,87.9566,88.1134,92914.0
2022-02-24 14:40:00,101.19,101.22,100.91,101.01,244490.0,88.1221,88.1482,87.8783,87.9654,244490.0
2022-02-24 14:45:00,101.03,101.08,100.84,100.99,210060.0,87.9828,88.0263,87.8173,87.9479,210060.0
2022-02-24 14:50:00,100.98,101.11,100.83,101.04,127246.0,87.9392,88.0524,87.8086,87.9915,127246.0
2022-02-24 14:55:00,101.06,101.06,100.84,101.02,98559.0,88.0089,88.0089,87.8173,87.9741,98559.0
2022-02-24 15:00:00,101.02,101.31,100.96,101.3,103112.0,87.9741,88.2266,87.9218,88.2179,103112.0
2022-02-24 15:05:00,101.28,101.35,101.18,101.23,45456.0,88.2005,88.2614,88.1134,88.1569,45456.0
2022-02-24 15:10:00,101.2,101.35,101.2,101.26,65551.0,88.1308,88.2614,88.1308,88.1831,65551.0
2022-02-24 15:15:00,101.28,101.3,101.01,101.1,114937.0,88.2005,88.2179,87.9654,88.0437,114937.0
2022-02-24 15:20:00,101.11,101.12,100.91,100.99,93973.0,88.0524,88.0612,87.8783,87.9479,93973.0
2022-02-24 15:25:00,100.98,101.09,100.79,100.84,67441.0,87.9392,88.035,87.7738,87.8173,67441.0
2022-02-24 15:30:00,100.82,101.41,100.81,101.41,127010.0,87.7999,88.3137,87.7912,88.3137,127010.0
2022-02-24 15:35:00,101.42,101.66,101.4,101.66,72392.0,88.3224,88.5314,88.305,88.5314,72392.0
2022-02-24 15:40:00,101.68,101.75,101.52,101.54,157575.0,88.5488,88.6098,88.4095,88.4269,157575.0
2022-02-24 15:45:00,101.52,101.77,101.46,101.53,147337.0,88.4095,88.6272,88.3572,88.4182,147337.0
2022-02-24 15:50:00,101.57,101.96,101.54,101.91,239796.0,88.453,88.7927,88.4269,88.7491,239796.0
2022-02-24 15:55:00,101.91,101.92,101.51,101.66,270950.0,88.7491,88.7578,88.4008,88.5314,270950.0
2022-02-25 09:30:00,102.05,102.73,101.99,102.65,85033.0,88.871,89.4632,88.8188,89.3936,85033.0
2022-02-25 09:35:00,102.63,103.01,102.63,102.99,64148.0,89.3761,89.7071,89.3761,89.6897,64148.0
2022-02-25 09:40:00,102.95,103.09,102.49,102.65,98270.0,89.6548,89.7767,89.2542,89.3936,98270.0
2022-02-25 09:45:00,102.67,102.75,102.28,102.39,71506.0,89.411,89.4807,89.0713,89.1671,71506.0
2022-02-25 09:50:00,102.39,102.45,102.12,102.22,52955.0,89.1671,89.2194,88.932,89.0191,52955.0
2022-02-25 09:55:00,102.24,102.28,101.79,101.79,43292.0,89.0365,89.0713,88.6446,88.6446,43292.0
2022-02-25 10:00:00,101.81,102.09,101.73,101.92,51227.0,88.662,88.9059,88.5924,88.7578,51227.0
2022-02-25 10:05:00,101.91,102.07,101.83,101.92,46385.0,88.7491,88.8885,88.6795,88.7578,46385.0
2022-02-25 10:10:00,101.91,101.93,101.61,101.74,38900.0,88.7491,88.7665,88.4879,88.6011,38900.0
2022-02-25 10:15:00,101.75,101.96,101.59,101.95,36299.0,88.6098,88.7927,88.4705,88.784,36299.0
2022-02-25 10:20:00,101.96,102.07,101.8,101.95,57721.0,88.7927,88.8885,88.6533,88.784,57721.0
2022-02-25 10:25:00,101.94,102.27,101.92,102.18,49987.0,88.7753,89.0626,88.7578,88.9843,49987.0
2022-02-25 10:30:00,102.17,102.2,102.06,102.09,48274.0,88.9756,89.0017,88.8798,88.9059,48274.0
2022-02-25 10:35:00,102.07,102.23,102.0,102.23,40221.0,88.8885,89.0278,88.8275,89.0278,40221.0
2022-02-25 10:40:00,102.25,102.52,102.25,102.52,52627.0,89.0452,89.2804,89.0452,89.2804,52627.0
2022-02-25 10:45:00,102.51,102.54,102.44,102.5,31382.0,89.2716,89.2978,89.2107,89.2629,31382.0
2022-02-25 10:50:00,102.48,102.64,102.43,102.58,33857.0,89.2455,89.3849,89.202,89.3326,33857.0
2022-02-25 10:55:00,102.58,102.66,102.29,102.4,63938.0,89.3326,89.4023,89.0801,89.1759,63938.0
2022-02-25 11:00:00,102.41,102.59,102.26,102.58,58309.0,89.1846,89.3413,89.0539,89.3326,58309.0
2022-02-25 11:05:00,102.57,102.6,102.45,102.57,33159.0,89.3239,89.35,89.2194,89.3239,33159.0
2022-02-25 11:10:00,102.57,102.78,102.53,102.72,66557.0,89.3239,89.5068,89.2891,89.4545,66557.0
2022-02-25 11:15:00,102.72,102.96,102.69,102.96,36223.0,89.4545,89.6635,89.4284,89.6635,36223.0
2022-02-25 11:20:00,102.96,103.13,102.91,103.12,36005.0,89.6635,89.8116,89.62,89.8029,36005.0
2022-02-25 11:25:00,103.11,103.19,103.07,103.09,30135.0,89.7942,89.8638,89.7593,89.7767,30135.0
2022-02-25 11:30:00,103.08,103.12,102.99,103.09,31660.0,89.768,89.8029,89.6897,89.7767,31660.0
2022-02-25 11:35:00,103.1,103.1,102.94,103.02,43308.0,89.7855,89.7855,89.6461,89.7158,43308.0
2022-02-25 11:40:00,103.03,103.04,102.86,102.98,38127.0,89.7245,89.7332,89.5764,89.6809,38127.0
2022-02-25 11:45:00,102.99,103.12,102.97,103.11,40755.0,89.6897,89.8029,89.6722,89.7942,40755.0
2022-02-25 11:50:00,103.1,103.23,103.08,103.23,33693.0,89.7855,89.8987,89.768,89.8987,33693.0
2022-02-25 11:55:00,103.22,103.34,103.21,103.34,43851.0,89.89,89.9945,89.8812,89.9945,43851.0
2022-02-25 12:00:00,103.33,103.39,103.28,103.3,30647.0,89.9857,90.038,89.9422,89.9596,30647.0
2022-02-25 12:05:00,103.31,103.31,103.19,103.23,26873.0,89.9683,89.9683,89.8638,89.8987,26873.0
2022-02-25 12:10:00,103.23,103.34,103.21,103.22,44952.0,89.8987,89.9945,89.8812,89.89,44952.0
2022-02-25 12:15:00,103.22,103.37,103.22,103.34,28176.0,89.89,90.0206,89.89,89.9945,28176.0
2022-02-25 12:20:00,103.34,103.37,103.28,103.35,24297.0,89.9945,90.0206,89.9422,90.0032,24297.0
2022-02-25 12:25:00,103.35,103.47,103.31,103.46,30511.0,90.0032,90.1077,89.9683,90.099,30511.0
2022-02-25 12:30:00,103.45,103.58,103.41,103.57,22157.0,90.0903,90.2035,90.0554,90.1948,22157.0
2022-02-25 12:35:00,103.58,103.59,103.49,103.51,22387.0,90.2035,90.2122,90.1251,90.1425,22387.0
2022-02-25 12:40:00,103.52,103.62,103.52,103.62,18002.0,90.1512,90.2383,90.1512,90.2383,18002.0
2022-02-25 12:45:00,103.62,103.62,103.49,103.49,34348.0,90.2383,90.2383,90.1251,90.1251,34348.0
2022-02-25 12:50:00,103.49,103.49,103.35,103.36,68461.0,90.1251,90.1251,90.0032,90.0119,68461.0
2022-02-25 12:55:00,103.37,103.42,103.22,103.34,45760.0,90.0206,90.0641,89.89,89.9945,45760.0
2022-02-25 13:00:00,103.35,103.48,103.32,103.45,48946.0,90.0032,90.1164,89.977,90.0903,48946.0
2022-02-25 13:05:00,103.44,103.45,103.34,103.39,26515.0,90.0815,90.0903,89.9945,90.038,26515.0
2022-02-25 13:10:00,103.39,103.47,103.29,103.46,36220.0,90.038,90.1077,89.9509,90.099,36220.0
2022-02-25 13:15:00,103.44,103.61,103.38,103.6,54531.0,90.0815,90.2296,90.0293,90.2209,54531.0
2022-02-25 13:20:00,103.6,103.6,103.47,103.53,29596.0,90.2209,90.2209,90.1077,90.1599,29596.0
2022-02-25 13:25:00,103.53,103.77,103.51,103.76,139310.0,90.1599,90.3689,90.1425,90.3602,139310.0
2022-02-25 13:30:00,103.77,103.84,103.74,103.82,36968.0,90.3689,90.4299,90.3428,90.4125,36968.0
2022-02-25 13:35:00,103.82,103.82,103.64,103.77,215414.0,90.4125,90.4125,90.2557,90.3689,215414.0
2022-02-25 13:40:00,103.78,103.92,103.77,103.91,36817.0,90.3776,90.4996,90.3689,90.4908,36817.0
2022-02-25 13:45:00,103.91,103.95,103.82,103.89,37772.0,90.4908,90.5257,90.4125,90.4734,37772.0
2022-02-25 13:50:00,103.89,103.97,103.86,103.88,44287.0,90.4734,90.5431,90.4473,90.4647,44287.0
2022-02-25 13:55:00,103.86,103.86,103.7,103.72,56226.0,90.4473,90.4473,90.308,90.3254,56226.0
2022-02-25 14:00:00,103.73,103.85,103.52,103.78,42093.0,90.3341,90.4386,90.1512,90.3776,42093.0
2022-02-25 14:05:00,103.77,103.79,103.64,103.67,30245.0,90.3689,90.3863,90.2557,90.2818,30245.0
2022-02-25 14:10:00,103.67,103.84,103.62,103.78,39854.0,90.2818,90.4299,90.2383,90.3776,39854.0
2022-02-25 14:15:00,103.78,103.83,103.71,103.73,22472.0,90.3776,90.4212,90.3167,90.3341,22472.0
2022-02-25 14:20:00,103.72,103.94,103.71,103.93,86100.0,90.3254,90.517,90.3167,90.5083,86100.0
2022-02-25 14:25:00,103.91,103.95,103.85,103.89,23203.0,90.4908,90.5257,90.4386,90.4734,23203.0
2022-02-25 14:30:00,103.89,103.98,103.7,103.73,63571.0,90.4734,90.5518,90.308,90.3341,63571.0
2022-02-25 14:35:00,103.73,103.9,103.73,103.76,65225.0,90.3341,90.4821,90.3341,90.3602,65225.0
2022-02-25 14:40:00,103.77,103.84,103.66,103.77,50191.0,90.3689,90.4299,90.2731,90.3689,50191.0
2022-02-25 14:45:00,103.76,103.8,103.7,103.72,35481.0,90.3602,90.3951,90.308,90.3254,35481.0
2022-02-25 14:50:00,103.71,103.71,103.46,103.55,41306.0,90.3167,90.3167,90.099,90.1773,41306.0
2022-02-25 14:55:00,103.56,103.8,103.56,103.7,73986.0,90.186,90.3951,90.186,90.308,73986.0
2022-02-25 15:00:00,103.67,103.67,103.46,103.5,47040.0,90.2818,90.2818,90.099,90.1338,47040.0
2022-02-25 15:05:00,103.49,103.7,103.49,103.67,37613.0,90.1251,90.308,90.1251,90.2818,37613.0
2022-02-25 15:10:00,103.67,103.74,103.55,103.73,39267.0,90.2818,90.3428,90.1773,90.3341,39267.0
2022-02-25 15:15:00,103.73,103.87,103.69,103.85,74899.0,90.3341,90.456,90.2993,90.4386,74899.0
2022-02-25 15:20:00,103.89,103.99,103.81,103.93,63965.0,90.4734,90.5605,90.4038,90.5083,63965.0
2022-02-25 15:25:00,103.92,103.96,103.78,103.81,83321.0,90.4996,90.5344,90.3776,90.4038,83321.0
2022-02-25 15:30:00,103.81,103.9,103.69,103.69,65497.0,90.4038,90.4821,90.2993,90.2993,65497.0
2022-02-25 15:35:00,103.68,103.86,103.61,103.86,80732.0,90.2905,90.4473,90.2296,90.4473,80732.0
2022-02-25 15:40:00,103.85,104.03,103.83,103.92,146050.0,90.4386,90.5953,90.4212,90.4996,146050.0
2022-02-25 15:45:00,103.91,104.07,103.86,103.92,163496.0,90.4908,90.6302,90.4473,90.4996,163496.0
2022-02-25 15:50:00,103.95,104.24,103.95,104.06,225318.0,90.5257,90.7782,90.5257,90.6215,225318.0
2022-02-25 15:55:00,104.05,104.17,103.95,104.17,292400.0,90.6128,90.7173,90.5257,90.7173,292400.0
2022-02-28 09:30:00,103.03,103.23,102.74,102.96,223529.0,89.7245,89.8987,89.4719,89.6635,223529.0
2022-02-28 09:35:00,102.96,103.34,102.96,103.14,112855.0,89.6635,89.9945,89.6635,89.8203,112855.0
2022-02-28 09:40:00,103.13,103.21,102.91,103.12,85487.0,89.8116,89.8812,89.62,89.8029,85487.0
2022-02-28 09:45:00,103.13,103.19,102.8,103.07,103075.0,89.8116,89.8638,89.5242,89.7593,103075.0
2022-02-28 09:50:00,103.06,103.26,102.95,103.07,130209.0,89.7506,89.9248,89.6548,89.7593,130209.0
2022-02-28 09:55:00,103.08,103.16,102.98,103.07,98103.0,89.768,89.8377,89.6809,89.7593,98103.0
2022-02-28 10:00:00,103.07,103.08,102.78,102.86,48102.0,89.7593,89.768,89.5068,89.5764,48102.0
2022-02-28 10:05:00,102.88,102.92,102.59,102.67,61196.0,89.5939,89.6287,89.3413,89.411,61196.0
2022-02-28 10:10:00,102.66,102.76,102.44,102.5,77289.0,89.4023,89.4894,89.2107,89.2629,77289.0
2022-02-28 10:15:00,102.49,102.51,102.19,102.28,59927.0,89.2542,89.2716,88.993,89.0713,59927.0
2022-02-28 10:20:00,102.27,102.44,102.23,102.34,51855.0,89.0626,89.2107,89.0278,89.1236,51855.0
2022-02-28 10:25:00,102.32,102.55,102.26,102.46,36024.0,89.1062,89.3065,89.0539,89.2281,36024.0
2022-02-28 10:30:00,102.45,102.65,102.43,102.48,67671.0,89.2194,89.3936,89.202,89.2455,67671.0
2022-02-28 10:35:00,102.49,102.65,102.46,102.61,57121.0,89.2542,89.3936,89.2281,89.3587,57121.0
2022-02-28 10:40:00,102.62,102.69,102.52,102.6,63913.0,89.3674,89.4284,89.2804,89.35,63913.0
2022-02-28 10:45:00,102.59,102.73,102.59,102.66,40515.0,89.3413,89.4632,89.3413,89.4023,40515.0
2022-02-28 10:50:00,102.67,102.77,102.6,102.65,41767.0,89.411,89.4981,89.35,89.3936,41767.0
2022-02-28 10:55:00,102.67,102.74,102.58,102.73,70366.0,89.411,89.4719,89.3326,89.4632,70366.0
2022-02-28 11:00:00,102.72,102.88,102.69,102.84,43379.0,89.4545,89.5939,89.4284,89.559,43379.0
2022-02-28 11:05:00,102.83,102.95,102.79,102.89,101062.0,89.5503,89.6548,89.5155,89.6026,101062.0
2022-02-28 11:10:00,102.9,102.95,102.74,102.84,50235.0,89.6113,89.6548,89.4719,89.559,50235.0
2022-02-28 11:15:00,102.86,103.16,102.86,103.08,56434.0,89.5764,89.8377,89.5764,89.768,56434.0
2022-02-28 11:20:00,103.07,103.25,103.06,103.23,58800.0,89.7593,89.9161,89.7506,89.8987,58800.0
2022-02-28 11:25:00,103.23,103.48,103.21,103.44,56151.0,89.8987,90.1164,89.8812,90.0815,56151.0
2022-02-28 11:30:00,103.45,103.64,103.44,103.49,33629.0,90.0903,90.2557,90.0815,90.1251,33629.0
2022-02-28 11:35:00,103.49,103.58,103.35,103.38,51354.0,90.1251,90.2035,90.0032,90.0293,51354.0
2022-02-28 11:40:00,103.37,103.39,103.17,103.27,35808.0,90.0206,90.038,89.8464,89.9335,35808.0
2022-02-28 11:45:00,103.28,103.28,103.06,103.13,73634.0,89.9422,89.9422,89.7506,89.8116,73634.0
2022-02-28 11:50:00,103.15,103.15,103.04,103.07,66978.0,89.829,89.829,89.7332,89.7593,66978.0
2022-02-28 11:55:00,103.08,103.23,103.08,103.2,28817.0,89.768,89.8987,89.768,89.8725,28817.0
2022-02-28 12:00:00,103.2,103.24,103.05,103.06,37733.0,89.8725,89.9074,89.7419,89.7506,37733.0
2022-02-28 12:05:00,103.07,103.09,102.71,102.72,61954.0,89.7593,89.7767,89.4458,89.4545,61954.0
2022-02-28 12:10:00,102.71,102.73,102.51,102.54,36622.0,89.4458,89.4632,89.2716,89.2978,36622.0
2022-02-28 12:15:00,102.54,102.57,102.43,102.56,60691.0,89.2978,89.3239,89.202,89.3152,60691.0
2022-02-28 12:20:00,102.56,102.58,102.29,102.3,50236.0,89.3152,89.3326,89.0801,89.0888,50236.0
2022-02-28 12:25:00,102.31,102.38,102.22,102.24,41265.0,89.0975,89.1584,89.0191,89.0365,41265.0
2022-02-28 12:30:00,102.21,102.23,102.03,102.12,41102.0,89.0104,89.0278,88.8536,88.932,41102.0
2022-02-28 12:35:00,102.11,102.13,101.96,101.98,43648.0,88.9233,88.9407,88.7927,88.8101,43648.0
2022-02-28 12:40:00,101.99,102.08,101.91,101.98,93938.0,88.8188,88.8972,88.7491,88.8101,93938.0
2022-02-28 12:45:00,101.97,102.03,101.71,101.82,74603.0,88.8014,88.8536,88.575,88.6708,74603.0
2022-02-28 12:50:00,101.82,101.87,101.73,101.86,48455.0,88.6708,88.7143,88.5924,88.7056,48455.0
2022-02-28 12:55:00,101.85,102.05,101.81,102.04,34079.0,88.6969,88.871,88.662,88.8623,34079.0
2022-02-28 13:00:00,102.04,102.34,102.01,102.34,43952.0,88.8623,89.1236,88.8362,89.1236,43952.0
2022-02-28 13:05:00,102.35,102.45,102.25,102.42,35979.0,89.1323,89.2194,89.0452,89.1933,35979.0
2022-02-28 13:10:00,102.41,102.57,102.38,102.48,74865.0,89.1846,89.3239,89.1584,89.2455,74865.0
2022-02-28 13:15:00,102.48,102.49,102.2,102.29,72985.0,89.2455,89.2542,89.0017,89.0801,72985.0
2022-02-28 13:20:00,102.28,102.33,102.17,102.23,32458.0,89.0713,89.1149,88.9756,89.0278,32458.0
2022-02-28 13:25:00,102.22,102.44,102.21,102.34,96681.0,89.0191,89.2107,89.0104,89.1236,96681.0
2022-02-28 13:30:00,102.34,102.39,102.19,102.25,33202.0,89.1236,89.1671,88.993,89.0452,33202.0
2022-02-28 13:35:00,102.26,102.45,102.21,102.42,28864.0,89.0539,89.2194,89.0104,89.1933,28864.0
2022-02-28 13:40:00,102.42,102.57,102.41,102.44,39151.0,89.1933,89.3239,89.1846,89.2107,39151.0
2022-02-28 13:45:00,102.45,102.5,102.34,102.5,33742.0,89.2194,89.2629,89.1236,89.2629,33742.0
2022-02-28 13:50:00,102.49,102.68,102.48,102.6,51025.0,89.2542,89.4197,89.2455,89.35,51025.0
2022-02-28 13:55:00,102.59,102.64,102.43,102.46,28356.0,89.3413,89.3849,89.202,89.2281,28356.0
2022-02-28 14:00:00,102.46,102.46,102.02,102.04,48059.0,89.2281,89.2281,88.8449,88.8623,48059.0
2022-02-28 14:05:00,102.03,102.05,101.73,101.73,71474.0,88.8536,88.871,88.5924,88.5924,71474.0
2022-02-28 14:10:00,101.74,101.76,101.59,101.71,45448.0,88.6011,88.6185,88.4705,88.575,45448.0
2022-02-28 14:15:00,101.68,101.79,101.45,101.65,82632.0,88.5488,88.6446,88.3485,88.5227,82632.0
2022-02-28 14:20:00,101.68,101.72,101.49,101.51,81381.0,88.5488,88.5837,88.3834,88.4008,81381.0
2022-02-28 14:25:00,101.52,101.72,101.48,101.57,66982.0,88.4095,88.5837,88.3747,88.453,66982.0
2022-02-28 14:30:00,101.57,101.67,101.46,101.6,44980.0,88.453,88.5401,88.3572,88.4792,44980.0
2022-02-28 14:35:00,101.61,101.84,101.59,101.68,45296.0,88.4879,88.6882,88.4705,88.5488,45296.0
2022-02-28 14:40:00,101.7,102.1,101.68,101.98,68912.0,88.5662,88.9146,88.5488,88.8101,68912.0
2022-02-28 14:45:00,101.98,102.05,101.91,101.99,45769.0,88.8101,88.871,88.7491,88.8188,45769.0
2022-02-28 14:50:00,101.99,102.05,101.92,102.04,70062.0,88.8188,88.871,88.7578,88.8623,70062.0
2022-02-28 14:55:00,102.02,102.19,102.0,102.13,45758.0,88.8449,88.993,88.8275,88.9407,45758.0
2022-02-28 15:00:00,102.12,102.17,102.01,102.01,44029.0,88.932,88.9756,88.8362,88.8362,44029.0
2022-02-28 15:05:00,102.01,102.04,101.76,101.96,62745.0,88.8362,88.8623,88.6185,88.7927,62745.0
2022-02-28 15:10:00,101.95,101.95,101.73,101.78,90694.0,88.784,88.784,88.5924,88.6359,90694.0
2022-02-28 15:15:00,101.79,102.03,101.78,101.97,76798.0,88.6446,88.8536,88.6359,88.8014,76798.0
2022-02-28 15:20:00,101.96,102.17,101.96,102.12,54600.0,88.7927,88.9756,88.7927,88.932,54600.0
2022-02-28 15:25:00,102.11,102.24,102.05,102.11,67849.0,88.9233,89.0365,88.871,88.9233,67849.0
2022-02-28 15:30:00,102.08,102.08,101.82,101.84,82404.0,88.8972,88.8972,88.6708,88.6882,82404.0
2022-02-28 15:35:00,101.83,101.84,101.62,101.67,107430.0,88.6795,88.6882,88.4966,88.5401,107430.0
2022-02-28 15:40:00,101.68,102.13,101.68,102.11,106085.0,88.5488,88.9407,88.5488,88.9233,106085.0
2022-02-28 15:45:00,102.11,102.41,102.11,102.33,220468.0,88.9233,89.1846,88.9233,89.1149,220468.0
2022-02-28 15:50:00,102.35,102.59,102.18,102.4,227488.0,89.1323,89.3413,88.9843,89.1759,227488.0
2022-02-28 15:55:00,102.4,102.6,102.36,102.5,509533.0,89.1759,89.35,89.141,89.2629,509533.0
2022-03-01 09:30:00,102.8,103.42,102.66,103.17,169023.0,89.5242,90.0641,89.4023,89.8464,169023.0
2022-03-01 09:35:00,103.18,103.25,102.76,102.92,194968.0,89.8551,89.9161,89.4894,89.6287,194968.0
2022-03-01 09:40:00,102.93,102.96,102.56,102.69,107721.0,89.6374,89.6635,89.3152,89.4284,107721.0
2022-03-01 09:45:00,102.7,102.79,102.4,102.53,81151.0,89.4371,89.5155,89.1759,89.2891,81151.0
2022-03-01 09:50:00,102.55,102.56,102.14,102.32,111200.0,89.3065,89.3152,88.9494,89.1062,111200.0
2022-03-01 09:55:00,102.32,102.35,101.89,101.92,86318.0,89.1062,89.1323,88.7317,88.7578,86318.0
2022-03-01 10:00:00,101.93,102.25,101.93,102.19,126311.0,88.7665,89.0452,88.7665,88.993,126311.0
2022-03-01 10:05:00,102.18,102.43,102.14,102.37,99363.0,88.9843,89.202,88.9494,89.1497,99363.0
2022-03-01 10:10:00,102.37,102.4,102.2,102.3,96260.0,89.1497,89.1759,89.0017,89.0888,96260.0
2022-03-01 10:15:00,102.29,102.52,102.26,102.48,119654.0,89.0801,89.2804,89.0539,89.2455,119654.0
2022-03-01 10:20:00,102.49,102.66,102.37,102.44,117187.0,89.2542,89.4023,89.1497,89.2107,117187.0
2022-03-01 10:25:00,102.45,102.62,102.41,102.57,60121.0,89.2194,89.3674,89.1846,89.3239,60121.0
2022-03-01 10:30:00,102.58,102.68,102.44,102.46,147169.0,89.3326,89.4197,89.2107,89.2281,147169.0
2022-03-01 10:35:00,102.48,102.58,102.39,102.41,78007.0,89.2455,89.3326,89.1671,89.1846,78007.0
2022-03-01 10:40:00,102.41,102.41,101.89,101.99,834079.0,89.1846,89.1846,88.7317,88.8188,834079.0
2022-03-01 10:45:00,101.99,102.38,101.95,102.34,49615.0,88.8188,89.1584,88.784,89.1236,49615.0
2022-03-01 10:50:00,102.37,102.63,102.33,102.56,55227.0,89.1497,89.3761,89.1149,89.3152,55227.0
2022-03-01 10:55:00,102.56,102.65,102.46,102.58,38283.0,89.3152,89.3936,89.2281,89.3326,38283.0
2022-03-01 11:00:00,102.55,102.92,102.5,102.87,71374.0,89.3065,89.6287,89.2629,89.5852,71374.0
2022-03-01 11:05:00,102.89,102.93,102.68,102.73,80684.0,89.6026,89.6374,89.4197,89.4632,80684.0
2022-03-01 11:10:00,102.76,102.9,102.66,102.9,101786.0,89.4894,89.6113,89.4023,89.6113,101786.0
2022-03-01 11:15:00,102.9,102.94,102.73,102.8,46071.0,89.6113,89.6461,89.4632,89.5242,46071.0
2022-03-01 11:20:00,102.79,103.03,102.76,102.96,38714.0,89.5155,89.7245,89.4894,89.6635,38714.0
2022-03-01 11:25:00,102.96,102.97,102.66,102.71,120446.0,89.6635,89.6722,89.4023,89.4458,120446.0
2022-03-01 11:30:00,102.7,102.72,102.42,102.45,95612.0,89.4371,89.4545,89.1933,89.2194,95612.0
2022-03-01 11:35:00,102.47,102.52,102.29,102.36,61566.0,89.2368,89.2804,89.0801,89.141,61566.0
2022-03-01 11:40:00,102.37,102.41,102.26,102.35,51120.0,89.1497,89.1846,89.0539,89.1323,51120.0
2022-03-01 11:45:00,102.35,102.35,101.9,101.98,99711.0,89.1323,89.1323,88.7404,88.8101,99711.0
2022-03-01 11:50:00,101.99,102.01,101.85,101.88,85939.0,88.8188,88.8362,88.6969,88.723,85939.0
2022-03-01 11:55:00,101.88,101.9,101.72,101.8,113044.0,88.723,88.7404,88.5837,88.6533,113044.0
2022-03-01 12:00:00,101.78,101.83,101.64,101.67,48110.0,88.6359,88.6795,88.514,88.5401,48110.0
2022-03-01 12:05:00,101.68,101.74,101.58,101.64,57412.0,88.5488,88.6011,88.4617,88.514,57412.0
2022-03-01 12:10:00,101.64,101.88,101.53,101.88,44227.0,88.514,88.723,88.4182,88.723,44227.0
2022-03-01 12:15:00,101.87,101.98,101.74,101.94,55262.0,88.7143,88.8101,88.6011,88.7753,55262.0
2022-03-01 12:20:00,101.96,101.96,101.79,101.85,64770.0,88.7927,88.7927,88.6446,88.6969,64770.0
2022-03-01 12:25:00,101.87,101.96,101.83,101.96,31872.0,88.7143,88.7927,88.6795,88.7927,31872.0
2022-03-01 12:30:00,101.96,102.11,101.84,102.03,64554.0,88.7927,88.9233,88.6882,88.8536,64554.0
2022-03-01 12:35:00,102.04,102.13,101.96,102.06,27891.0,88.8623,88.9407,88.7927,88.8798,27891.0
2022-03-01 12:40:00,102.08,102.14,102.05,102.11,34444.0,88.8972,88.9494,88.871,88.9233,34444.0
2022-03-01 12:45:00,102.13,102.13,101.97,102.05,31164.0,88.9407,88.9407,88.8014,88.871,31164.0
2022-03-01 12:50:00,102.03,102.07,101.82,101.93,29367.0,88.8536,88.8885,88.6708,88.7665,29367.0
2022-03-01 12:55:00,101.91,102.0,101.89,101.92,62898.0,88.7491,88.8275,88.7317,88.7578,62898.0
2022-03-01 13:00:00,101.91,102.16,101.86,102.07,46052.0,88.7491,88.9668,88.7056,88.8885,46052.0
2022-03-01 13:05:00,102.07,102.12,101.95,102.05,79639.0,88.8885,88.932,88.784,88.871,79639.0
2022-03-01 13:10:00,102.06,102.06,101.78,101.85,38759.0,88.8798,88.8798,88.6359,88.6969,38759.0
2022-03-01 13:15:00,101.85,101.89,101.74,101.76,43789.0,88.6969,88.7317,88.6011,88.6185,43789.0
2022-03-01 13:20:00,101.74,101.83,101.68,101.69,35278.0,88.6011,88.6795,88.5488,88.5575,35278.0
2022-03-01 13:25:00,101.7,101.73,101.58,101.6,40181.0,88.5662,88.5924,88.4617,88.4792,40181.0
2022-03-01 13:30:00,101.6,101.79,101.58,101.69,43162.0,88.4792,88.6446,88.4617,88.5575,43162.0
2022-03-01 13:35:00,101.68,101.82,101.57,101.8,49639.0,88.5488,88.6708,88.453,88.6533,49639.0
2022-03-01 13:40:00,101.8,101.81,101.69,101.77,46182.0,88.6533,88.662,88.5575,88.6272,46182.0
2022-03-01 13:45:00,101.76,101.85,101.62,101.72,39311.0,88.6185,88.6969,88.4966,88.5837,39311.0
2022-03-01 13:50:00,101.71,101.82,101.69,101.79,44749.0,88.575,88.6708,88.5575,88.6446,44749.0
2022-03-01 13:55:00,101.78,101.85,101.68,101.75,50458.0,88.6359,88.6969,88.5488,88.6098,50458.0
2022-03-01 14:00:00,101.75,101.81,101.57,101.79,43315.0,88.6098,88.662,88.453,88.6446,43315.0
2022-03-01 14:05:00,101.78,101.9,101.73,101.77,48563.0,88.6359,88.7404,88.5924,88.6272,48563.0
2022-03-01 14:10:00,101.78,101.8,101.65,101.73,43890.0,88.6359,88.6533,88.5227,88.5924,43890.0
2022-03-01 14:15:00,101.74,101.9,101.57,101.89,97494.0,88.6011,88.7404,88.453,88.7317,97494.0
2022-03-01 14:20:00,101.89,102.15,101.83,102.13,63265.0,88.7317,88.9581,88.6795,88.9407,63265.0
2022-03-01 14:25:00,102.15,102.31,102.14,102.27,55144.0,88.9581,89.0975,88.9494,89.0626,55144.0
2022-03-01 14:30:00,102.28,102.31,102.18,102.22,65877.0,89.0713,89.0975,88.9843,89.0191,65877.0
2022-03-01 14:35:00,102.23,102.47,102.18,102.47,48039.0,89.0278,89.2368,88.9843,89.2368,48039.0
2022-03-01 14:40:00,102.45,102.54,102.37,102.51,54525.0,89.2194,89.2978,89.1497,89.2716,54525.0
2022-03-01 14:45:00,102.49,102.54,102.27,102.43,73041.0,89.2542,89.2978,89.0626,89.202,73041.0
2022-03-01 14:50:00,102.41,102.43,102.19,102.19,57909.0,89.1846,89.202,88.993,88.993,57909.0
2022-03-01 14:55:00,102.22,102.25,102.1,102.15,51001.0,89.0191,89.0452,88.9146,88.9581,51001.0
2022-03-01 15:00:00,102.16,102.49,102.07,102.49,163211.0,88.9668,89.2542,88.8885,89.2542,163211.0
2022-03-01 15:05:00,102.51,102.65,102.47,102.58,205411.0,89.2716,89.3936,89.2368,89.3326,205411.0
2022-03-01 15:10:00,102.59,102.6,102.36,102.44,58759.0,89.3413,89.35,89.141,89.2107,58759.0
2022-03-01 15:15:00,102.45,102.47,102.18,102.2,88187.0,89.2194,89.2368,88.9843,89.0017,88187.0
2022-03-01 15:20:00,102.21,102.23,102.06,102.11,126446.0,89.0104,89.0278,88.8798,88.9233,126446.0
2022-03-01 15:25:00,102.11,102.17,102.03,102.05,75532.0,88.9233,88.9756,88.8536,88.871,75532.0
2022-03-01 15:30:00,102.04,102.09,101.85,102.02,133779.0,88.8623,88.9059,88.6969,88.8449,133779.0
2022-03-01 15:35:00,102.01,102.09,101.9,102.02,83714.0,88.8362,88.9059,88.7404,88.8449,83714.0
2022-03-01 15:40:00,102.01,102.09,101.71,101.76,109893.0,88.8362,88.9059,88.575,88.6185,109893.0
2022-03-01 15:45:00,101.74,101.79,101.53,101.56,195768.0,88.6011,88.6446,88.4182,88.4443,195768.0
2022-03-01 15:50:00,101.55,101.94,101.45,101.9,247707.0,88.4356,88.7753,88.3485,88.7404,247707.0
2022-03-01 15:55:00,101.9,102.12,101.73,102.02,351704.0,88.7404,88.932,88.5924,88.8449,351704.0
2022-03-02 09:30:00,102.37,103.08,102.22,103.08,160164.0,89.1497,89.768,89.0191,89.768,160164.0
2022-03-02 09:35:00,103.08,103.12,102.68,102.89,57367.0,89.768,89.8029,89.4197,89.6026,57367.0
2022-03-02 09:40:00,102.87,103.26,102.79,103.2,95578.0,89.5852,89.9248,89.5155,89.8725,95578.0
2022-03-02 09:45:00,103.18,103.27,103.02,103.07,78672.0,89.8551,89.9335,89.7158,89.7593,78672.0
2022-03-02 09:50:00,103.08,103.15,102.98,103.06,32578.0,89.768,89.829,89.6809,89.7506,32578.0
2022-03-02 09:55:00,103.06,103.12,102.75,103.05,66229.0,89.7506,89.8029,89.4807,89.7419,66229.0
2022-03-02 10:00:00,103.1,103.25,103.05,103.23,21663.0,89.7855,89.9161,89.7419,89.8987,21663.0
2022-03-02 10:05:00,103.23,103.25,102.75,102.86,49279.0,89.8987,89.9161,89.4807,89.5764,49279.0
2022-03-02 10:10:00,102.9,103.09,102.85,103.06,48429.0,89.6113,89.7767,89.5677,89.7506,48429.0
2022-03-02 10:15:00,103.04,103.2,102.97,103.19,39235.0,89.7332,89.8725,89.6722,89.8638,39235.0
2022-03-02 10:20:00,103.19,103.42,103.18,103.25,95290.0,89.8638,90.0641,89.8551,89.9161,95290.0
2022-03-02 10:25:00,103.26,103.84,103.15,103.72,81185.0,89.9248,90.4299,89.829,90.3254,81185.0
2022-03-02 10:30:00,103.71,103.8,103.27,103.37,172062.0,90.3167,90.3951,89.9335,90.0206,172062.0
2022-03-02 10:35:00,103.37,103.71,103.31,103.6,70045.0,90.0206,90.3167,89.9683,90.2209,70045.0
2022-03-02 10:40:00,103.61,103.73,103.51,103.67,41416.0,90.2296,90.3341,90.1425,90.2818,41416.0
2022-03-02 10:45:00,103.72,103.83,103.55,103.8,53731.0,90.3254,90.4212,90.1773,90.3951,53731.0
2022-03-02 10:50:00,103.81,103.89,103.53,103.56,60531.0,90.4038,90.4734,90.1599,90.186,60531.0
2022-03-02 10:55:00,103.57,103.88,103.57,103.87,36774.0,90.1948,90.4647,90.1948,90.456,36774.0
2022-03-02 11:00:00,103.88,104.0,103.57,103.91,75759.0,90.4647,90.5692,90.1948,90.4908,75759.0
2022-03-02 11:05:00,103.93,104.0,103.67,103.78,134130.0,90.5083,90.5692,90.2818,90.3776,134130.0
2022-03-02 11:10:00,103.78,103.87,103.68,103.82,131810.0,90.3776,90.456,90.2905,90.4125,131810.0
2022-03-02 11:15:00,103.82,103.98,103.8,103.86,66778.0,90.4125,90.5518,90.3951,90.4473,66778.0
2022-03-02 11:20:00,103.87,103.93,103.66,103.75,51557.0,90.456,90.5083,90.2731,90.3515,51557.0
2022-03-02 11:25:00,103.78,103.91,103.74,103.74,65764.0,90.3776,90.4908,90.3428,90.3428,65764.0
2022-03-02 11:30:00,103.75,104.02,103.75,103.84,110117.0,90.3515,90.5866,90.3515,90.4299,110117.0
2022-03-02 11:35:00,103.84,103.87,103.64,103.79,56280.0,90.4299,90.456,90.2557,90.3863,56280.0
2022-03-02 11:40:00,103.79,103.88,103.67,103.69,36082.0,90.3863,90.4647,90.2818,90.2993,36082.0
2022-03-02 11:45:00,103.7,103.79,103.6,103.61,40312.0,90.308,90.3863,90.2209,90.2296,40312.0
2022-03-02 11:50:00,103.61,103.7,103.52,103.53,68072.0,90.2296,90.308,90.1512,90.1599,68072.0
2022-03-02 11:55:00,103.52,103.68,103.5,103.62,32095.0,90.1512,90.2905,90.1338,90.2383,32095.0
2022-03-02 12:00:00,103.63,103.72,103.57,103.69,25188.0,90.247,90.3254,90.1948,90.2993,25188.0
2022-03-02 12:05:00,103.67,103.67,103.51,103.61,37104.0,90.2818,90.2818,90.1425,90.2296,37104.0
2022-03-02 12:10:00,103.62,103.75,103.5,103.57,118705.0,90.2383,90.3515,90.1338,90.1948,118705.0
2022-03-02 12:15:00,103.57,103.67,103.49,103.63,60481.0,90.1948,90.2818,90.1251,90.247,60481.0
2022-03-02 12:20:00,103.62,103.65,103.49,103.5,39240.0,90.2383,90.2644,90.1251,90.1338,39240.0
2022-03-02 12:25:00,103.5,103.61,103.36,103.56,51990.0,90.1338,90.2296,90.0119,90.186,51990.0
2022-03-02 12:30:00,103.58,103.67,103.56,103.64,32564.0,90.2035,90.2818,90.186,90.2557,32564.0
2022-03-02 12:35:00,103.63,103.67,103.49,103.63,41658.0,90.247,90.2818,90.1251,90.247,41658.0
2022-03-02 12:40:00,103.64,103.66,103.58,103.61,45746.0,90.2557,90.2731,90.2035,90.2296,45746.0
2022-03-02 12:45:00,103.62,103.62,103.47,103.58,63411.0,90.2383,90.2383,90.1077,90.2035,63411.0
2022-03-02 12:50:00,103.59,103.66,103.45,103.61,56502.0,90.2122,90.2731,90.0903,90.2296,56502.0
2022-03-02 12:55:00,103.61,103.62,103.53,103.61,30719.0,90.2296,90.2383,90.1599,90.2296,30719.0
2022-03-02 13:00:00,103.62,103.79,103.62,103.79,39315.0,90.2383,90.3863,90.2383,90.3863,39315.0
2022-03-02 13:05:00,103.79,103.97,103.79,103.89,35213.0,90.3863,90.5431,90.3863,90.4734,35213.0
2022-03-02 13:10:00,103.89,103.97,103.84,103.93,23725.0,90.4734,90.5431,90.4299,90.5083,23725.0
2022-03-02 13:15:00,103.93,103.99,103.88,103.89,50611.0,90.5083,90.5605,90.4647,90.4734,50611.0
2022-03-02 13:20:00,103.91,103.96,103.83,103.83,20324.0,90.4908,90.5344,90.4212,90.4212,20324.0
2022-03-02 13:25:00,103.82,103.91,103.81,103.84,26834.0,90.4125,90.4908,90.4038,90.4299,26834.0
2022-03-02 13:30:00,103.84,104.0,103.82,103.98,47841.0,90.4299,90.5692,90.4125,90.5518,47841.0
2022-03-02 13:35:00,103.99,104.04,103.94,104.03,67570.0,90.5605,90.6041,90.517,90.5953,67570.0
2022-03-02 13:40:00,104.03,104.07,103.9,104.03,45995.0,90.5953,90.6302,90.4821,90.5953,45995.0
2022-03-02 13:45:00,104.03,104.04,103.93,103.96,42175.0,90.5953,90.6041,90.5083,90.5344,42175.0
2022-03-02 13:50:00,103.96,104.08,103.96,104.06,30919.0,90.5344,90.6389,90.5344,90.6215,30919.0
2022-03-02 13:55:00,104.05,104.11,103.92,104.0,54775.0,90.6128,90.665,90.4996,90.5692,54775.0
2022-03-02 14:00:00,104.01,104.14,103.94,104.14,27718.0,90.5779,90.6911,90.517,90.6911,27718.0
2022-03-02 14:05:00,104.13,104.29,104.12,104.22,38387.0,90.6824,90.8218,90.6737,90.7608,38387.0
2022-03-02 14:10:00,104.22,104.27,104.15,104.16,19424.0,90.7608,90.8044,90.6999,90.7086,19424.0
2022-03-02 14:15:00,104.16,104.18,104.02,104.08,29222.0,90.7086,90.726,90.5866,90.6389,29222.0
2022-03-02 14:20:00,104.09,104.17,103.97,104.02,42667.0,90.6476,90.7173,90.5431,90.5866,42667.0
2022-03-02 14:25:00,104.03,104.05,103.88,103.97,76052.0,90.5953,90.6128,90.4647,90.5431,76052.0
2022-03-02 14:30:00,103.98,104.02,103.93,104.0,82897.0,90.5518,90.5866,90.5083,90.5692,82897.0
2022-03-02 14:35:00,104.0,104.05,103.94,104.0,68570.0,90.5692,90.6128,90.517,90.5692,68570.0
2022-03-02 14:40:00,104.03,104.15,104.03,104.15,22685.0,90.5953,90.6999,90.5953,90.6999,22685.0
2022-03-02 14:45:00,104.14,104.14,103.98,104.05,29882.0,90.6911,90.6911,90.5518,90.6128,29882.0
2022-03-02 14:50:00,104.06,104.15,103.83,103.88,87936.0,90.6215,90.6999,90.4212,90.4647,87936.0
2022-03-02 14:55:00,103.89,103.95,103.77,103.87,38412.0,90.4734,90.5257,90.3689,90.456,38412.0
2022-03-02 15:00:00,103.86,104.02,103.82,103.97,46636.0,90.4473,90.5866,90.4125,90.5431,46636.0
2022-03-02 15:05:00,103.99,104.02,103.89,103.97,65734.0,90.5605,90.5866,90.4734,90.5431,65734.0
2022-03-02 15:10:00,103.96,104.01,103.87,103.89,90127.0,90.5344,90.5779,90.456,90.4734,90127.0
2022-03-02 15:15:00,103.89,103.97,103.79,103.88,262392.0,90.4734,90.5431,90.3863,90.4647,262392.0
2022-03-02 15:20:00,103.87,103.94,103.75,103.84,99737.0,90.456,90.517,90.3515,90.4299,99737.0
2022-03-02 15:25:00,103.84,104.08,103.84,104.06,105395.0,90.4299,90.6389,90.4299,90.6215,105395.0
2022-03-02 15:30:00,104.06,104.22,104.03,104.19,64954.0,90.6215,90.7608,90.5953,90.7347,64954.0
2022-03-02 15:35:00,104.19,104.19,104.07,104.07,95600.0,90.7347,90.7347,90.6302,90.6302,95600.0
2022-03-02 15:40:00,104.07,104.12,104.01,104.08,102790.0,90.6302,90.6737,90.5779,90.6389,102790.0
2022-03-02 15:45:00,104.09,104.33,104.08,104.3,156609.0,90.6476,90.8566,90.6389,90.8305,156609.0
2022-03-02 15:50:00,104.33,104.43,104.14,104.18,228487.0,90.8566,90.9437,90.6911,90.726,228487.0
2022-03-02 15:55:00,104.17,104.17,103.9,103.95,393530.0,90.7173,90.7173,90.4821,90.5257,393530.0
2022-03-03 09:30:00,104.49,104.88,104.49,104.62,89539.0,90.9959,91.3356,90.9959,91.1092,89539.0
2022-03-03 09:35:00,104.61,104.62,104.39,104.52,62728.0,91.1004,91.1092,90.9089,91.0221,62728.0
2022-03-03 09:40:00,104.51,104.61,104.18,104.2,59756.0,91.0134,91.1004,90.726,90.7434,59756.0
2022-03-03 09:45:00,104.2,104.53,104.02,104.11,65067.0,90.7434,91.0308,90.5866,90.665,65067.0
2022-03-03 09:50:00,104.12,104.28,104.02,104.05,52418.0,90.6737,90.8131,90.5866,90.6128,52418.0
2022-03-03 09:55:00,104.04,104.26,103.98,104.18,65349.0,90.6041,90.7956,90.5518,90.726,65349.0
2022-03-03 10:00:00,104.18,104.31,104.1,104.18,61969.0,90.726,90.8392,90.6563,90.726,61969.0
2022-03-03 10:05:00,104.18,104.18,104.02,104.05,63609.0,90.726,90.726,90.5866,90.6128,63609.0
2022-03-03 10:10:00,104.06,104.3,103.99,104.3,89864.0,90.6215,90.8305,90.5605,90.8305,89864.0
2022-03-03 10:15:00,104.26,104.26,104.01,104.07,43005.0,90.7956,90.7956,90.5779,90.6302,43005.0
2022-03-03 10:20:00,104.05,104.07,103.81,103.89,41393.0,90.6128,90.6302,90.4038,90.4734,41393.0
2022-03-03 10:25:00,103.88,104.05,103.87,104.04,22715.0,90.4647,90.6128,90.456,90.6041,22715.0
2022-03-03 10:30:00,104.03,104.15,103.95,104.04,80759.0,90.5953,90.6999,90.5257,90.6041,80759.0
2022-03-03 10:35:00,104.03,104.1,103.84,103.86,60911.0,90.5953,90.6563,90.4299,90.4473,60911.0
2022-03-03 10:40:00,103.88,103.94,103.73,103.76,49749.0,90.4647,90.517,90.3341,90.3602,49749.0
2022-03-03 10:45:00,103.77,103.87,103.74,103.84,32527.0,90.3689,90.456,90.3428,90.4299,32527.0
2022-03-03 10:50:00,103.83,103.83,103.67,103.71,48389.0,90.4212,90.4212,90.2818,90.3167,48389.0
2022-03-03 10:55:00,103.71,103.8,103.63,103.65,34774.0,90.3167,90.3951,90.247,90.2644,34774.0
2022-03-03 11:00:00,103.65,103.78,103.64,103.75,55439.0,90.2644,90.3776,90.2557,90.3515,55439.0
2022-03-03 11:05:00,103.75,103.79,103.62,103.69,59870.0,90.3515,90.3863,90.2383,90.2993,59870.0
2022-03-03 11:10:00,103.68,103.68,103.47,103.51,68754.0,90.2905,90.2905,90.1077,90.1425,68754.0
2022-03-03 11:15:00,103.5,103.61,103.41,103.6,68873.0,90.1338,90.2296,90.0554,90.2209,68873.0
2022-03-03 11:20:00,103.62,103.76,103.6,103.75,46609.0,90.2383,90.3602,90.2209,90.3515,46609.0
2022-03-03 11:25:00,103.75,103.95,103.74,103.93,43828.0,90.3515,90.5257,90.3428,90.5083,43828.0
2022-03-03 11:30:00,103.91,104.08,103.89,104.08,48956.0,90.4908,90.6389,90.4734,90.6389,48956.0
2022-03-03 11:35:00,104.08,104.09,103.93,104.02,39017.0,90.6389,90.6476,90.5083,90.5866,39017.0
2022-03-03 11:40:00,104.02,104.18,103.98,104.17,25270.0,90.5866,90.726,90.5518,90.7173,25270.0
2022-03-03 11:45:00,104.16,104.24,104.13,104.21,43847.0,90.7086,90.7782,90.6824,90.7521,43847.0
2022-03-03 11:50:00,104.21,104.3,104.13,104.27,32603.0,90.7521,90.8305,90.6824,90.8044,32603.0
2022-03-03 11:55:00,104.26,104.37,104.04,104.29,60819.0,90.7956,90.8914,90.6041,90.8218,60819.0
2022-03-03 12:00:00,104.29,104.33,104.2,104.27,34409.0,90.8218,90.8566,90.7434,90.8044,34409.0
2022-03-03 12:05:00,104.26,104.34,104.21,104.34,36109.0,90.7956,90.8653,90.7521,90.8653,36109.0
2022-03-03 12:10:00,104.33,104.42,104.26,104.33,23862.0,90.8566,90.935,90.7956,90.8566,23862.0
2022-03-03 12:15:00,104.36,104.4,104.31,104.35,91830.0,90.8827,90.9176,90.8392,90.874,91830.0
2022-03-03 12:20:00,104.32,104.38,104.24,104.26,31968.0,90.8479,90.9001,90.7782,90.7956,31968.0
2022-03-03 12:25:00,104.27,104.29,104.13,104.18,31535.0,90.8044,90.8218,90.6824,90.726,31535.0
2022-03-03 12:30:00,104.19,104.79,104.16,104.66,177509.0,90.7347,91.2572,90.7086,91.144,177509.0
2022-03-03 12:35:00,104.66,104.75,104.5,104.55,54537.0,91.144,91.2224,91.0047,91.0482,54537.0
2022-03-03 12:40:00,104.54,104.62,104.43,104.62,50073.0,91.0395,91.1092,90.9437,91.1092,50073.0
2022-03-03 12:45:00,104.61,104.7,104.5,104.61,90959.0,91.1004,91.1788,91.0047,91.1004,90959.0
2022-03-03 12:50:00,104.59,104.64,104.43,104.45,36185.0,91.083,91.1266,90.9437,90.9611,36185.0
2022-03-03 12:55:00,104.46,104.61,104.46,104.59,23749.0,90.9698,91.1004,90.9698,91.083,23749.0
2022-03-03 13:00:00,104.58,104.71,104.5,104.69,25513.0,91.0743,91.1875,91.0047,91.1701,25513.0
2022-03-03 13:05:00,104.69,104.75,104.59,104.68,38242.0,91.1701,91.2224,91.083,91.1614,38242.0
2022-03-03 13:10:00,104.67,104.76,104.63,104.74,24189.0,91.1527,91.2311,91.1179,91.2137,24189.0
2022-03-03 13:15:00,104.74,104.86,104.72,104.84,39074.0,91.2137,91.3182,91.1962,91.3007,39074.0
2022-03-03 13:20:00,104.83,104.85,104.78,104.84,25906.0,91.292,91.3095,91.2485,91.3007,25906.0
2022-03-03 13:25:00,104.87,104.99,104.83,104.98,20052.0,91.3269,91.4314,91.292,91.4227,20052.0
2022-03-03 13:30:00,104.98,104.98,104.69,104.75,44110.0,91.4227,91.4227,91.1701,91.2224,44110.0
2022-03-03 13:35:00,104.77,104.9,104.77,104.84,22862.0,91.2398,91.353,91.2398,91.3007,22862.0
2022-03-03 13:40:00,104.84,104.85,104.73,104.8,19513.0,91.3007,91.3095,91.2049,91.2659,19513.0
2022-03-03 13:45:00,104.8,104.87,104.72,104.82,55619.0,91.2659,91.3269,91.1962,91.2833,55619.0
2022-03-03 13:50:00,104.82,104.89,104.75,104.86,74638.0,91.2833,91.3443,91.2224,91.3182,74638.0
2022-03-03 13:55:00,104.87,104.95,104.83,104.85,60036.0,91.3269,91.3965,91.292,91.3095,60036.0
2022-03-03 14:00:00,104.84,104.96,104.82,104.86,48090.0,91.3007,91.4052,91.2833,91.3182,48090.0
2022-03-03 14:05:00,104.85,104.89,104.79,104.82,22320.0,91.3095,91.3443,91.2572,91.2833,22320.0
2022-03-03 14:10:00,104.82,105.03,104.78,105.01,56671.0,91.2833,91.4662,91.2485,91.4488,56671.0
2022-03-03 14:15:00,105.0,105.06,104.95,105.05,35966.0,91.4401,91.4923,91.3965,91.4836,35966.0
2022-03-03 14:20:00,105.04,105.09,104.96,104.98,65159.0,91.4749,91.5185,91.4052,91.4227,65159.0
2022-03-03 14:25:00,104.97,105.1,104.97,105.03,44671.0,91.414,91.5272,91.414,91.4662,44671.0
2022-03-03 14:30:00,105.03,105.11,105.01,105.04,69527.0,91.4662,91.5359,91.4488,91.4749,69527.0
2022-03-03 14:35:00,105.04,105.1,105.0,105.07,74418.0,91.4749,91.5272,91.4401,91.501,74418.0
2022-03-03 14:40:00,105.06,105.09,104.88,104.92,42822.0,91.4923,91.5185,91.3356,91.3704,42822.0
2022-03-03 14:45:00,104.92,104.94,104.68,104.69,28590.0,91.3704,91.3878,91.1614,91.1701,28590.0
2022-03-03 14:50:00,104.69,104.74,104.46,104.52,49434.0,91.1701,91.2137,90.9698,91.0221,49434.0
2022-03-03 14:55:00,104.53,104.57,104.48,104.55,44056.0,91.0308,91.0656,90.9872,91.0482,44056.0
2022-03-03 15:00:00,104.54,104.54,104.23,104.25,78846.0,91.0395,91.0395,90.7695,90.7869,78846.0
2022-03-03 15:05:00,104.26,104.39,104.23,104.34,58616.0,90.7956,90.9089,90.7695,90.8653,58616.0
2022-03-03 15:10:00,104.33,104.43,104.31,104.43,56465.0,90.8566,90.9437,90.8392,90.9437,56465.0
2022-03-03 15:15:00,104.43,104.65,104.4,104.62,82006.0,90.9437,91.1353,90.9176,91.1092,82006.0
2022-03-03 15:20:00,104.61,104.65,104.52,104.59,77622.0,91.1004,91.1353,91.0221,91.083,77622.0
2022-03-03 15:25:00,104.6,104.81,104.59,104.8,79023.0,91.0917,91.2746,91.083,91.2659,79023.0
2022-03-03 15:30:00,104.79,104.79,104.55,104.55,93000.0,91.2572,91.2572,91.0482,91.0482,93000.0
2022-03-03 15:35:00,104.56,104.61,104.4,104.6,87753.0,91.0569,91.1004,90.9176,91.0917,87753.0
2022-03-03 15:40:00,104.59,104.62,104.43,104.43,122252.0,91.083,91.1092,90.9437,90.9437,122252.0
2022-03-03 15:45:00,104.42,104.56,104.34,104.55,158043.0,90.935,91.0569,90.8653,91.0482,158043.0
2022-03-03 15:50:00,104.54,104.79,104.36,104.7,173597.0,91.0395,91.2572,90.8827,91.1788,173597.0
2022-03-03 15:55:00,104.7,104.78,104.58,104.78,266533.0,91.1788,91.2485,91.0743,91.2485,266533.0
2022-03-04 09:30:00,103.85,104.14,103.69,103.8,155731.0,90.4386,90.6911,90.2993,90.3951,155731.0
2022-03-04 09:35:00,103.79,104.15,103.79,103.94,169644.0,90.3863,90.6999,90.3863,90.517,169644.0
2022-03-04 09:40:00,103.97,103.98,103.79,103.88,75950.0,90.5431,90.5518,90.3863,90.4647,75950.0
2022-03-04 09:45:00,103.89,103.93,103.58,103.66,84407.0,90.4734,90.5083,90.2035,90.2731,84407.0
2022-03-04 09:50:00,103.63,103.96,103.6,103.79,47771.0,90.247,90.5344,90.2209,90.3863,47771.0
2022-03-04 09:55:00,103.77,104.15,103.73,104.14,55913.0,90.3689,90.6999,90.3341,90.6911,55913.0
2022-03-04 10:00:00,104.13,104.27,103.99,103.99,45307.0,90.6824,90.8044,90.5605,90.5605,45307.0
2022-03-04 10:05:00,103.98,104.0,103.83,103.91,37415.0,90.5518,90.5692,90.4212,90.4908,37415.0
2022-03-04 10:10:00,103.92,103.97,103.71,103.9,70592.0,90.4996,90.5431,90.3167,90.4821,70592.0
2022-03-04 10:15:00,103.91,104.08,103.88,104.01,53044.0,90.4908,90.6389,90.4647,90.5779,53044.0
2022-03-04 10:20:00,104.0,104.13,103.96,103.97,85084.0,90.5692,90.6824,90.5344,90.5431,85084.0
2022-03-04 10:25:00,103.94,104.14,103.89,104.06,36823.0,90.517,90.6911,90.4734,90.6215,36823.0
2022-03-04 10:30:00,104.05,104.1,103.95,104.07,49094.0,90.6128,90.6563,90.5257,90.6302,49094.0
2022-03-04 10:35:00,104.07,104.33,104.07,104.18,64200.0,90.6302,90.8566,90.6302,90.726,64200.0
2022-03-04 10:40:00,104.16,104.16,103.91,103.96,65286.0,90.7086,90.7086,90.4908,90.5344,65286.0
2022-03-04 10:45:00,103.97,104.08,103.81,103.99,68797.0,90.5431,90.6389,90.4038,90.5605,68797.0
2022-03-04 10:50:00,103.99,104.08,103.93,104.02,32918.0,90.5605,90.6389,90.5083,90.5866,32918.0
2022-03-04 10:55:00,104.02,104.04,103.89,103.95,81279.0,90.5866,90.6041,90.4734,90.5257,81279.0
2022-03-04 11:00:00,103.95,104.03,103.92,103.96,50590.0,90.5257,90.5953,90.4996,90.5344,50590.0
2022-03-04 11:05:00,103.96,103.97,103.88,103.89,43602.0,90.5344,90.5431,90.4647,90.4734,43602.0
2022-03-04 11:10:00,103.9,103.9,103.76,103.85,31458.0,90.4821,90.4821,90.3602,90.4386,31458.0
2022-03-04 11:15:00,103.84,104.03,103.79,104.0,68805.0,90.4299,90.5953,90.3863,90.5692,68805.0
2022-03-04 11:20:00,103.99,104.03,103.87,104.0,36538.0,90.5605,90.5953,90.456,90.5692,36538.0
2022-03-04 11:25:00,104.0,104.22,103.95,104.16,44037.0,90.5692,90.7608,90.5257,90.7086,44037.0
2022-03-04 11:30:00,104.16,104.21,104.03,104.07,40742.0,90.7086,90.7521,90.5953,90.6302,40742.0
2022-03-04 11:35:00,104.07,104.31,103.95,104.28,59493.0,90.6302,90.8392,90.5257,90.8131,59493.0
2022-03-04 11:40:00,104.28,104.34,104.21,104.28,45491.0,90.8131,90.8653,90.7521,90.8131,45491.0
2022-03-04 11:45:00,104.29,104.37,104.25,104.27,61926.0,90.8218,90.8914,90.7869,90.8044,61926.0
2022-03-04 11:50:00,104.27,104.28,104.18,104.24,26082.0,90.8044,90.8131,90.726,90.7782,26082.0
2022-03-04 11:55:00,104.25,104.32,104.21,104.25,46596.0,90.7869,90.8479,90.7521,90.7869,46596.0
2022-03-04 12:00:00,104.26,104.27,104.01,104.21,110473.0,90.7956,90.8044,90.5779,90.7521,110473.0
2022-03-04 12:05:00,104.2,104.31,104.11,104.24,55731.0,90.7434,90.8392,90.665,90.7782,55731.0
2022-03-04 12:10:00,104.24,104.6,104.23,104.57,45305.0,90.7782,91.0917,90.7695,91.0656,45305.0
2022-03-04 12:15:00,104.55,104.75,104.53,104.66,48258.0,91.0482,91.2224,91.0308,91.144,48258.0
2022-03-04 12:20:00,104.66,104.68,104.5,104.57,50444.0,91.144,91.1614,91.0047,91.0656,50444.0
2022-03-04 12:25:00,104.56,104.77,104.49,104.73,34865.0,91.0569,91.2398,90.9959,91.2049,34865.0
2022-03-04 12:30:00,104.71,104.77,104.65,104.66,24221.0,91.1875,91.2398,91.1353,91.144,24221.0
2022-03-04 12:35:00,104.66,104.75,104.57,104.62,44365.0,91.144,91.2224,91.0656,91.1092,44365.0
2022-03-04 12:40:00,104.63,104.64,104.53,104.56,37430.0,91.1179,91.1266,91.0308,91.0569,37430.0
2022-03-04 12:45:00,104.55,104.7,104.51,104.7,41685.0,91.0482,91.1788,91.0134,91.1788,41685.0
2022-03-04 12:50:00,104.71,104.83,104.65,104.78,35263.0,91.1875,91.292,91.1353,91.2485,35263.0
2022-03-04 12:55:00,104.77,104.95,104.77,104.85,29116.0,91.2398,91.3965,91.2398,91.3095,29116.0
2022-03-04 13:00:00,104.86,105.08,104.86,105.07,55601.0,91.3182,91.5097,91.3182,91.501,55601.0
2022-03-04 13:05:00,105.1,105.11,105.05,105.09,31674.0,91.5272,91.5359,91.4836,91.5185,31674.0
2022-03-04 13:10:00,105.1,105.1,104.93,104.93,26955.0,91.5272,91.5272,91.3791,91.3791,26955.0
2022-03-04 13:15:00,104.93,104.99,104.76,104.82,48440.0,91.3791,91.4314,91.2311,91.2833,48440.0
2022-03-04 13:20:00,104.83,104.91,104.78,104.81,62396.0,91.292,91.3617,91.2485,91.2746,62396.0
2022-03-04 13:25:00,104.82,104.92,104.78,104.9,39291.0,91.2833,91.3704,91.2485,91.353,39291.0
2022-03-04 13:30:00,104.9,105.0,104.87,104.99,32353.0,91.353,91.4401,91.3269,91.4314,32353.0
2022-03-04 13:35:00,104.99,105.11,104.95,105.1,57441.0,91.4314,91.5359,91.3965,91.5272,57441.0
2022-03-04 13:40:00,105.1,105.1,104.78,104.84,54526.0,91.5272,91.5272,91.2485,91.3007,54526.0
2022-03-04 13:45:00,104.84,104.88,104.76,104.87,22403.0,91.3007,91.3356,91.2311,91.3269,22403.0
2022-03-04 13:50:00,104.87,105.0,104.86,104.95,27420.0,91.3269,91.4401,91.3182,91.3965,27420.0
2022-03-04 13:55:00,105.01,105.01,104.81,104.83,35029.0,91.4488,91.4488,91.2746,91.292,35029.0
2022-03-04 14:00:00,104.83,104.93,104.76,104.85,75726.0,91.292,91.3791,91.2311,91.3095,75726.0
2022-03-04 14:05:00,104.86,104.98,104.82,104.93,70264.0,91.3182,91.4227,91.2833,91.3791,70264.0
2022-03-04 14:10:00,104.93,104.94,104.8,104.86,31315.0,91.3791,91.3878,91.2659,91.3182,31315.0
2022-03-04 14:15:00,104.87,104.91,104.77,104.89,45458.0,91.3269,91.3617,91.2398,91.3443,45458.0
2022-03-04 14:20:00,104.88,105.15,104.86,105.13,134115.0,91.3356,91.5707,91.3182,91.5533,134115.0
2022-03-04 14:25:00,105.12,105.2,105.04,105.11,44762.0,91.5446,91.6143,91.4749,91.5359,44762.0
2022-03-04 14:30:00,105.1,105.21,105.06,105.15,40932.0,91.5272,91.623,91.4923,91.5707,40932.0
2022-03-04 14:35:00,105.16,105.19,105.06,105.18,21296.0,91.5794,91.6055,91.4923,91.5968,21296.0
2022-03-04 14:40:00,105.18,105.18,104.94,104.95,43473.0,91.5968,91.5968,91.3878,91.3965,43473.0
2022-03-04 14:45:00,104.95,104.99,104.86,104.9,32198.0,91.3965,91.4314,91.3182,91.353,32198.0
2022-03-04 14:50:00,104.91,105.0,104.8,104.85,62390.0,91.3617,91.4401,91.2659,91.3095,62390.0
2022-03-04 14:55:00,104.86,104.9,104.69,104.73,72877.0,91.3182,91.353,91.1701,91.2049,72877.0
2022-03-04 15:00:00,104.73,104.97,104.72,104.95,55054.0,91.2049,91.414,91.1962,91.3965,55054.0
2022-03-04 15:05:00,104.94,105.04,104.64,104.64,111317.0,91.3878,91.4749,91.1266,91.1266,111317.0
2022-03-04 15:10:00,104.66,104.7,104.36,104.36,74094.0,91.144,91.1788,90.8827,90.8827,74094.0
2022-03-04 15:15:00,104.36,104.46,104.19,104.21,117572.0,90.8827,90.9698,90.7347,90.7521,117572.0
2022-03-04 15:20:00,104.2,104.38,104.15,104.34,104716.0,90.7434,90.9001,90.6999,90.8653,104716.0
2022-03-04 15:25:00,104.34,104.75,104.32,104.65,102839.0,90.8653,91.2224,90.8479,91.1353,102839.0
2022-03-04 15:30:00,104.63,104.82,104.63,104.8,115290.0,91.1179,91.2833,91.1179,91.2659,115290.0
2022-03-04 15:35:00,104.79,104.88,104.6,104.73,61747.0,91.2572,91.3356,91.0917,91.2049,61747.0
2022-03-04 15:40:00,104.74,104.86,104.69,104.83,78119.0,91.2137,91.3182,91.1701,91.292,78119.0
2022-03-04 15:45:00,104.81,105.01,104.73,104.78,163222.0,91.2746,91.4488,91.2049,91.2485,163222.0
2022-03-04 15:50:00,104.81,105.25,104.8,105.25,273892.0,91.2746,91.6578,91.2659,91.6578,273892.0
2022-03-04 15:55:00,105.25,105.34,105.17,105.26,255875.0,91.6578,91.7362,91.5881,91.6665,255875.0
2022-03-07 09:30:00,105.01,105.07,104.6,104.72,123066.0,91.4488,91.501,91.0917,91.1962,123066.0
2022-03-07 09:35:00,104.73,104.93,104.52,104.61,67604.0,91.2049,91.3791,91.0221,91.1004,67604.0
2022-03-07 09:40:00,104.59,104.89,104.52,104.62,67009.0,91.083,91.3443,91.0221,91.1092,67009.0
2022-03-07 09:45:00,104.63,104.73,104.47,104.55,68221.0,91.1179,91.2049,90.9785,91.0482,68221.0
2022-03-07 09:50:00,104.58,105.04,104.56,105.04,34359.0,91.0743,91.4749,91.0569,91.4749,34359.0
2022-03-07 09:55:00,105.01,105.26,104.9,104.92,43784.0,91.4488,91.6665,91.353,91.3704,43784.0
2022-03-07 10:00:00,104.93,105.16,104.84,105.11,31877.0,91.3791,91.5794,91.3007,91.5359,31877.0
2022-03-07 10:05:00,105.12,105.18,105.05,105.11,56333.0,91.5446,91.5968,91.4836,91.5359,56333.0
2022-03-07 10:10:00,105.1,105.14,104.79,104.79,57157.0,91.5272,91.562,91.2572,91.2572,57157.0
2022-03-07 10:15:00,104.79,105.07,104.78,104.98,30462.0,91.2572,91.501,91.2485,91.4227,30462.0
2022-03-07 10:20:00,104.99,105.02,104.66,104.66,38303.0,91.4314,91.4575,91.144,91.144,38303.0
2022-03-07 10:25:00,104.64,104.75,104.61,104.61,33513.0,91.1266,91.2224,91.1004,91.1004,33513.0
2022-03-07 10:30:00,104.6,104.83,104.51,104.78,53659.0,91.0917,91.292,91.0134,91.2485,53659.0
2022-03-07 10:35:00,104.77,104.8,104.54,104.66,46468.0,91.2398,91.2659,91.0395,91.144,46468.0
2022-03-07 10:40:00,104.66,104.71,104.54,104.67,27456.0,91.144,91.1875,91.0395,91.1527,27456.0
2022-03-07 10:45:00,104.67,104.68,104.48,104.62,50608.0,91.1527,91.1614,90.9872,91.1092,50608.0
2022-03-07 10:50:00,104.6,104.66,104.41,104.43,57203.0,91.0917,91.144,90.9263,90.9437,57203.0
2022-03-07 10:55:00,104.44,104.48,104.33,104.37,60392.0,90.9524,90.9872,90.8566,90.8914,60392.0
2022-03-07 11:00:00,104.37,104.39,104.27,104.29,62489.0,90.8914,90.9089,90.8044,90.8218,62489.0
2022-03-07 11:05:00,104.29,104.59,104.29,104.54,72071.0,90.8218,91.083,90.8218,91.0395,72071.0
2022-03-07 11:10:00,104.55,104.61,104.5,104.55,85342.0,91.0482,91.1004,91.0047,91.0482,85342.0
2022-03-07 11:15:00,104.54,104.68,104.46,104.58,74726.0,91.0395,91.1614,90.9698,91.0743,74726.0
2022-03-07 11:20:00,104.57,104.6,104.4,104.41,29981.0,91.0656,91.0917,90.9176,90.9263,29981.0
2022-03-07 11:25:00,104.42,104.44,104.25,104.31,33296.0,90.935,90.9524,90.7869,90.8392,33296.0
2022-03-07 11:30:00,104.31,104.34,104.06,104.11,78929.0,90.8392,90.8653,90.6215,90.665,78929.0
2022-03-07 11:35:00,104.11,104.12,103.95,103.97,44448.0,90.665,90.6737,90.5257,90.5431,44448.0
2022-03-07 11:40:00,103.97,104.05,103.89,104.02,42068.0,90.5431,90.6128,90.4734,90.5866,42068.0
2022-03-07 11:45:00,104.0,104.28,103.99,104.13,49539.0,90.5692,90.8131,90.5605,90.6824,49539.0
2022-03-07 11:50:00,104.12,104.17,104.03,104.08,52120.0,90.6737,90.7173,90.5953,90.6389,52120.0
2022-03-07 11:55:00,104.07,104.07,103.9,103.91,40887.0,90.6302,90.6302,90.4821,90.4908,40887.0
2022-03-07 12:00:00,103.9,103.94,103.73,103.84,127815.0,90.4821,90.517,90.3341,90.4299,127815.0
2022-03-07 12:05:00,103.84,103.87,103.68,103.74,63464.0,90.4299,90.456,90.2905,90.3428,63464.0
2022-03-07 12:10:00,103.76,104.0,103.73,104.0,26760.0,90.3602,90.5692,90.3341,90.5692,26760.0
2022-03-07 12:15:00,103.99,104.08,103.9,103.97,25615.0,90.5605,90.6389,90.4821,90.5431,25615.0
2022-03-07 12:20:00,103.98,104.07,103.86,103.89,61270.0,90.5518,90.6302,90.4473,90.4734,61270.0
2022-03-07 12:25:00,103.88,104.01,103.81,103.99,56382.0,90.4647,90.5779,90.4038,90.5605,56382.0
2022-03-07 12:30:00,103.98,103.98,103.79,103.87,47291.0,90.5518,90.5518,90.3863,90.456,47291.0
2022-03-07 12:35:00,103.88,103.94,103.81,103.91,70311.0,90.4647,90.517,90.4038,90.4908,70311.0
2022-03-07 12:40:00,103.92,104.0,103.88,103.92,47502.0,90.4996,90.5692,90.4647,90.4996,47502.0
2022-03-07 12:45:00,103.94,104.11,103.89,104.03,41455.0,90.517,90.665,90.4734,90.5953,41455.0
2022-03-07 12:50:00,104.02,104.16,103.85,103.89,124982.0,90.5866,90.7086,90.4386,90.4734,124982.0
2022-03-07 12:55:00,103.9,103.91,103.74,103.78,35213.0,90.4821,90.4908,90.3428,90.3776,35213.0
2022-03-07 13:00:00,103.77,103.98,103.76,103.84,46403.0,90.3689,90.5518,90.3602,90.4299,46403.0
2022-03-07 13:05:00,103.82,103.95,103.82,103.86,44509.0,90.4125,90.5257,90.4125,90.4473,44509.0
2022-03-07 13:10:00,103.83,103.88,103.74,103.81,48131.0,90.4212,90.4647,90.3428,90.4038,48131.0
2022-03-07 13:15:00,103.81,103.81,103.66,103.67,48231.0,90.4038,90.4038,90.2731,90.2818,48231.0
2022-03-07 13:20:00,103.66,103.86,103.63,103.79,67744.0,90.2731,90.4473,90.247,90.3863,67744.0
2022-03-07 13:25:00,103.81,103.98,103.81,103.93,56788.0,90.4038,90.5518,90.4038,90.5083,56788.0
2022-03-07 13:30:00,103.92,104.12,103.92,104.02,66952.0,90.4996,90.6737,90.4996,90.5866,66952.0
2022-03-07 13:35:00,104.02,104.27,104.0,104.22,47417.0,90.5866,90.8044,90.5692,90.7608,47417.0
2022-03-07 13:40:00,104.22,104.33,104.14,104.15,52827.0,90.7608,90.8566,90.6911,90.6999,52827.0
2022-03-07 13:45:00,104.15,104.17,103.98,104.0,26877.0,90.6999,90.7173,90.5518,90.5692,26877.0
2022-03-07 13:50:00,104.01,104.06,103.79,103.84,49050.0,90.5779,90.6215,90.3863,90.4299,49050.0
2022-03-07 13:55:00,103.83,103.84,103.72,103.73,25402.0,90.4212,90.4299,90.3254,90.3341,25402.0
2022-03-07 14:00:00,103.73,103.83,103.65,103.66,49356.0,90.3341,90.4212,90.2644,90.2731,49356.0
2022-03-07 14:05:00,103.67,103.78,103.57,103.75,69083.0,90.2818,90.3776,90.1948,90.3515,69083.0
2022-03-07 14:10:00,103.74,103.97,103.72,103.96,37885.0,90.3428,90.5431,90.3254,90.5344,37885.0
2022-03-07 14:15:00,103.97,103.98,103.82,103.96,41761.0,90.5431,90.5518,90.4125,90.5344,41761.0
2022-03-07 14:20:00,103.95,103.97,103.68,103.69,46978.0,90.5257,90.5431,90.2905,90.2993,46978.0
2022-03-07 14:25:00,103.69,103.77,103.64,103.67,70810.0,90.2993,90.3689,90.2557,90.2818,70810.0
2022-03-07 14:30:00,103.66,103.75,103.63,103.66,33979.0,90.2731,90.3515,90.247,90.2731,33979.0
2022-03-07 14:35:00,103.66,103.82,103.65,103.82,21405.0,90.2731,90.4125,90.2644,90.4125,21405.0
2022-03-07 14:40:00,103.84,103.85,103.52,103.58,65220.0,90.4299,90.4386,90.1512,90.2035,65220.0
2022-03-07 14:45:00,103.56,103.63,103.5,103.62,29649.0,90.186,90.247,90.1338,90.2383,29649.0
2022-03-07 14:50:00,103.61,103.65,103.46,103.48,39907.0,90.2296,90.2644,90.099,90.1164,39907.0
2022-03-07 14:55:00,103.48,103.65,103.44,103.48,45169.0,90.1164,90.2644,90.0815,90.1164,45169.0
2022-03-07 15:00:00,103.49,103.55,103.3,103.37,49424.0,90.1251,90.1773,89.9596,90.0206,49424.0
2022-03-07 15:05:00,103.36,103.38,103.27,103.35,56030.0,90.0119,90.0293,89.9335,90.0032,56030.0
2022-03-07 15:10:00,103.36,103.39,103.21,103.31,99733.0,90.0119,90.038,89.8812,89.9683,99733.0
2022-03-07 15:15:00,103.31,103.43,103.26,103.36,158611.0,89.9683,90.0728,89.9248,90.0119,158611.0
2022-03-07 15:20:00,103.36,103.47,103.28,103.46,136744.0,90.0119,90.1077,89.9422,90.099,136744.0
2022-03-07 15:25:00,103.46,103.67,103.46,103.58,92771.0,90.099,90.2818,90.099,90.2035,92771.0
2022-03-07 15:30:00,103.56,103.56,103.34,103.45,67777.0,90.186,90.186,89.9945,90.0903,67777.0
2022-03-07 15:35:00,103.46,103.48,103.33,103.39,68964.0,90.099,90.1164,89.9857,90.038,68964.0
2022-03-07 15:40:00,103.39,103.68,103.36,103.65,104510.0,90.038,90.2905,90.0119,90.2644,104510.0
2022-03-07 15:45:00,103.64,103.64,103.32,103.34,113222.0,90.2557,90.2557,89.977,89.9945,113222.0
2022-03-07 15:50:00,103.34,103.47,103.19,103.21,145293.0,89.9945,90.1077,89.8638,89.8812,145293.0
2022-03-07 15:55:00,103.21,103.4,103.11,103.15,188083.0,89.8812,90.0467,89.7942,89.829,188083.0
2022-03-08 09:30:00,103.11,103.34,103.05,103.13,73771.0,89.7942,89.9945,89.7419,89.8116,73771.0
2022-03-08 09:35:00,103.12,103.36,102.9,102.93,144643.0,89.8029,90.0119,89.6113,89.6374,144643.0
2022-03-08 09:40:00,102.9,103.51,102.88,103.28,116100.0,89.6113,90.1425,89.5939,89.9422,116100.0
2022-03-08 09:45:00,103.26,103.44,103.18,103.37,85170.0,89.9248,90.0815,89.8551,90.0206,85170.0
2022-03-08 09:50:00,103.35,103.62,103.24,103.28,76661.0,90.0032,90.2383,89.9074,89.9422,76661.0
2022-03-08 09:55:00,103.28,103.41,103.2,103.21,84066.0,89.9422,90.0554,89.8725,89.8812,84066.0
2022-03-08 10:00:00,103.2,103.2,102.84,103.13,84336.0,89.8725,89.8725,89.559,89.8116,84336.0
2022-03-08 10:05:00,103.13,103.17,102.88,102.92,66300.0,89.8116,89.8464,89.5939,89.6287,66300.0
2022-03-08 10:10:00,102.92,103.31,102.91,103.27,96856.0,89.6287,89.9683,89.62,89.9335,96856.0
2022-03-08 10:15:00,103.27,103.55,103.24,103.51,97663.0,89.9335,90.1773,89.9074,90.1425,97663.0
2022-03-08 10:20:00,103.52,103.58,103.17,103.17,43651.0,90.1512,90.2035,89.8464,89.8464,43651.0
2022-03-08 10:25:00,103.14,103.22,102.86,102.86,41163.0,89.8203,89.89,89.5764,89.5764,41163.0
2022-03-08 10:30:00,102.86,103.08,102.84,102.85,62468.0,89.5764,89.768,89.559,89.5677,62468.0
2022-03-08 10:35:00,102.85,103.19,102.82,103.16,54010.0,89.5677,89.8638,89.5416,89.8377,54010.0
2022-03-08 10:40:00,103.17,103.39,103.14,103.36,88017.0,89.8464,90.038,89.8203,90.0119,88017.0
2022-03-08 10:45:00,103.33,103.45,103.28,103.42,48219.0,89.9857,90.0903,89.9422,90.0641,48219.0
2022-03-08 10:50:00,103.41,103.51,103.22,103.48,39973.0,90.0554,90.1425,89.89,90.1164,39973.0
2022-03-08 10:55:00,103.46,103.53,103.31,103.49,47449.0,90.099,90.1599,89.9683,90.1251,47449.0
2022-03-08 11:00:00,103.5,103.59,103.29,103.58,53494.0,90.1338,90.2122,89.9509,90.2035,53494.0
2022-03-08 11:05:00,103.58,103.6,103.15,103.28,46465.0,90.2035,90.2209,89.829,89.9422,46465.0
2022-03-08 11:10:00,103.3,103.34,103.14,103.22,31882.0,89.9596,89.9945,89.8203,89.89,31882.0
2022-03-08 11:15:00,103.24,103.28,102.95,103.02,64388.0,89.9074,89.9422,89.6548,89.7158,64388.0
2022-03-08 11:20:00,103.03,103.07,102.8,102.81,52550.0,89.7245,89.7593,89.5242,89.5329,52550.0
2022-03-08 11:25:00,102.81,102.86,102.65,102.69,62769.0,89.5329,89.5764,89.3936,89.4284,62769.0
2022-03-08 11:30:00,102.68,102.68,102.31,102.57,62306.0,89.4197,89.4197,89.0975,89.3239,62306.0
2022-03-08 11:35:00,102.56,102.68,102.53,102.59,45531.0,89.3152,89.4197,89.2891,89.3413,45531.0
2022-03-08 11:40:00,102.62,102.71,102.45,102.5,32158.0,89.3674,89.4458,89.2194,89.2629,32158.0
2022-03-08 11:45:00,102.51,102.86,102.49,102.81,34021.0,89.2716,89.5764,89.2542,89.5329,34021.0
2022-03-08 11:50:00,102.82,103.02,102.8,103.01,29615.0,89.5416,89.7158,89.5242,89.7071,29615.0
2022-03-08 11:55:00,103.0,103.07,102.91,103.04,23581.0,89.6984,89.7593,89.62,89.7332,23581.0
2022-03-08 12:00:00,103.04,103.26,102.96,103.19,47182.0,89.7332,89.9248,89.6635,89.8638,47182.0
2022-03-08 12:05:00,103.2,103.3,103.19,103.26,56723.0,89.8725,89.9596,89.8638,89.9248,56723.0
2022-03-08 12:10:00,103.26,103.76,103.26,103.75,87931.0,89.9248,90.3602,89.9248,90.3515,87931.0
2022-03-08 12:15:00,103.75,104.04,103.69,103.98,94593.0,90.3515,90.6041,90.2993,90.5518,94593.0
2022-03-08 12:20:00,103.98,104.12,103.83,103.86,84490.0,90.5518,90.6737,90.4212,90.4473,84490.0
2022-03-08 12:25:00,103.87,104.28,103.75,104.21,69086.0,90.456,90.8131,90.3515,90.7521,69086.0
2022-03-08 12:30:00,104.21,104.39,104.11,104.38,62497.0,90.7521,90.9089,90.665,90.9001,62497.0
2022-03-08 12:35:00,104.38,104.5,104.28,104.48,77811.0,90.9001,91.0047,90.8131,90.9872,77811.0
2022-03-08 12:40:00,104.49,104.49,104.14,104.3,83276.0,90.9959,90.9959,90.6911,90.8305,83276.0
2022-03-08 12:45:00,104.27,104.34,104.13,104.21,56348.0,90.8044,90.8653,90.6824,90.7521,56348.0
2022-03-08 12:50:00,104.22,104.39,104.04,104.37,60172.0,90.7608,90.9089,90.6041,90.8914,60172.0
2022-03-08 12:55:00,104.37,104.37,104.08,104.11,43733.0,90.8914,90.8914,90.6389,90.665,43733.0
2022-03-08 13:00:00,104.13,104.35,104.12,104.35,41757.0,90.6824,90.874,90.6737,90.874,41757.0
2022-03-08 13:05:00,104.34,104.36,104.18,104.31,53558.0,90.8653,90.8827,90.726,90.8392,53558.0
2022-03-08 13:10:00,104.33,104.45,104.26,104.27,130075.0,90.8566,90.9611,90.7956,90.8044,130075.0
2022-03-08 13:15:00,104.28,104.44,104.25,104.33,57542.0,90.8131,90.9524,90.7869,90.8566,57542.0
2022-03-08 13:20:00,104.34,104.34,104.16,104.17,53707.0,90.8653,90.8653,90.7086,90.7173,53707.0
2022-03-08 13:25:00,104.16,104.23,103.93,103.98,56053.0,90.7086,90.7695,90.5083,90.5518,56053.0
2022-03-08 13:30:00,103.98,103.99,103.57,103.59,101445.0,90.5518,90.5605,90.1948,90.2122,101445.0
2022-03-08 13:35:00,103.61,103.65,103.42,103.48,70821.0,90.2296,90.2644,90.0641,90.1164,70821.0
2022-03-08 13:40:00,103.5,103.51,103.29,103.43,57930.0,90.1338,90.1425,89.9509,90.0728,57930.0
2022-03-08 13:45:00,103.44,103.52,103.23,103.31,61571.0,90.0815,90.1512,89.8987,89.9683,61571.0
2022-03-08 13:50:00,103.31,103.45,103.2,103.23,53949.0,89.9683,90.0903,89.8725,89.8987,53949.0
2022-03-08 13:55:00,103.22,103.23,102.99,103.04,81584.0,89.89,89.8987,89.6897,89.7332,81584.0
2022-03-08 14:00:00,103.02,103.06,102.64,102.77,57205.0,89.7158,89.7506,89.3849,89.4981,57205.0
2022-03-08 14:05:00,102.76,103.09,102.71,103.05,39341.0,89.4894,89.7767,89.4458,89.7419,39341.0
2022-03-08 14:10:00,103.02,103.06,102.81,102.99,67006.0,89.7158,89.7506,89.5329,89.6897,67006.0
2022-03-08 14:15:00,102.97,103.07,102.84,102.97,29396.0,89.6722,89.7593,89.559,89.6722,29396.0
2022-03-08 14:20:00,103.0,103.14,102.77,103.09,51657.0,89.6984,89.8203,89.4981,89.7767,51657.0
2022-03-08 14:25:00,103.08,103.41,103.02,103.4,75443.0,89.768,90.0554,89.7158,90.0467,75443.0
2022-03-08 14:30:00,103.38,103.5,103.22,103.27,82760.0,90.0293,90.1338,89.89,89.9335,82760.0
2022-03-08 14:35:00,103.3,103.57,103.26,103.48,46529.0,89.9596,90.1948,89.9248,90.1164,46529.0
2022-03-08 14:40:00,103.51,103.6,103.38,103.59,33074.0,90.1425,90.2209,90.0293,90.2122,33074.0
2022-03-08 14:45:00,103.64,103.93,103.64,103.91,60066.0,90.2557,90.5083,90.2557,90.4908,60066.0
2022-03-08 14:50:00,103.9,103.95,103.65,103.66,102568.0,90.4821,90.5257,90.2644,90.2731,102568.0
2022-03-08 14:55:00,103.69,103.77,103.51,103.64,35701.0,90.2993,90.3689,90.1425,90.2557,35701.0
2022-03-08 15:00:00,103.63,103.89,103.5,103.84,58775.0,90.247,90.4734,90.1338,90.4299,58775.0
2022-03-08 15:05:00,103.82,103.83,103.67,103.73,36083.0,90.4125,90.4212,90.2818,90.3341,36083.0
2022-03-08 15:10:00,103.77,103.83,103.46,103.61,51192.0,90.3689,90.4212,90.099,90.2296,51192.0
2022-03-08 15:15:00,103.61,103.68,103.46,103.52,56649.0,90.2296,90.2905,90.099,90.1512,56649.0
2022-03-08 15:20:00,103.52,103.54,103.34,103.5,55901.0,90.1512,90.1686,89.9945,90.1338,55901.0
2022-03-08 15:25:00,103.51,103.51,102.96,102.98,98396.0,90.1425,90.1425,89.6635,89.6809,98396.0
2022-03-08 15:30:00,102.99,103.02,102.66,102.74,107854.0,89.6897,89.7158,89.4023,89.4719,107854.0
2022-03-08 15:35:00,102.73,102.87,102.54,102.86,93036.0,89.4632,89.5852,89.2978,89.5764,93036.0
2022-03-08 15:40:00,102.87,102.98,102.59,102.61,144563.0,89.5852,89.6809,89.3413,89.3587,144563.0
2022-03-08 15:45:00,102.61,102.77,102.48,102.53,137303.0,89.3587,89.4981,89.2455,89.2891,137303.0
2022-03-08 15:50:00,102.54,103.09,102.51,102.81,200079.0,89.2978,89.7767,89.2716,89.5329,200079.0
2022-03-08 15:55:00,102.83,102.86,102.58,102.61,309557.0,89.5503,89.5764,89.3326,89.3587,309557.0
2022-03-09 09:30:00,104.39,104.59,104.28,104.52,134187.0,90.9089,91.083,90.8131,91.0221,134187.0
2022-03-09 09:35:00,104.53,104.84,104.42,104.49,61316.0,91.0308,91.3007,90.935,90.9959,61316.0
2022-03-09 09:40:00,104.51,104.79,104.39,104.44,111738.0,91.0134,91.2572,90.9089,90.9524,111738.0
2022-03-09 09:45:00,104.43,104.66,104.43,104.62,57653.0,90.9437,91.144,90.9437,91.1092,57653.0
2022-03-09 09:50:00,104.61,104.68,104.07,104.28,40980.0,91.1004,91.1614,90.6302,90.8131,40980.0
2022-03-09 09:55:00,104.28,104.62,104.26,104.31,65179.0,90.8131,91.1092,90.7956,90.8392,65179.0
2022-03-09 10:00:00,104.37,104.69,104.35,104.56,117068.0,90.8914,91.1701,90.874,91.0569,117068.0
2022-03-09 10:05:00,104.57,104.71,104.52,104.65,127709.0,91.0656,91.1875,91.0221,91.1353,127709.0
2022-03-09 10:10:00,104.66,104.82,104.64,104.82,104019.0,91.144,91.2833,91.1266,91.2833,104019.0
2022-03-09 10:15:00,104.83,104.93,104.49,104.51,107417.0,91.292,91.3791,90.9959,91.0134,107417.0
2022-03-09 10:20:00,104.51,104.68,104.5,104.67,29021.0,91.0134,91.1614,91.0047,91.1527,29021.0
2022-03-09 10:25:00,104.67,104.69,104.44,104.64,30914.0,91.1527,91.1701,90.9524,91.1266,30914.0
2022-03-09 10:30:00,104.65,104.66,104.47,104.59,34343.0,91.1353,91.144,90.9785,91.083,34343.0
2022-03-09 10:35:00,104.59,104.71,104.54,104.65,50354.0,91.083,91.1875,91.0395,91.1353,50354.0
2022-03-09 10:40:00,104.65,104.68,104.45,104.47,71782.0,91.1353,91.1614,90.9611,90.9785,71782.0
2022-03-09 10:45:00,104.47,104.51,104.38,104.49,39259.0,90.9785,91.0134,90.9001,90.9959,39259.0
2022-03-09 10:50:00,104.49,104.5,104.21,104.34,28169.0,90.9959,91.0047,90.7521,90.8653,28169.0
2022-03-09 10:55:00,104.34,104.51,104.33,104.44,24780.0,90.8653,91.0134,90.8566,90.9524,24780.0
2022-03-09 11:00:00,104.46,104.48,104.31,104.32,24742.0,90.9698,90.9872,90.8392,90.8479,24742.0
2022-03-09 11:05:00,104.33,104.61,104.29,104.43,106359.0,90.8566,91.1004,90.8218,90.9437,106359.0
2022-03-09 11:10:00,104.41,104.47,104.37,104.41,62738.0,90.9263,90.9785,90.8914,90.9263,62738.0
2022-03-09 11:15:00,104.41,104.62,104.37,104.59,27234.0,90.9263,91.1092,90.8914,91.083,27234.0
2022-03-09 11:20:00,104.6,104.68,104.56,104.56,74082.0,91.0917,91.1614,91.0569,91.0569,74082.0
2022-03-09 11:25:00,104.56,104.6,104.49,104.5,17860.0,91.0569,91.0917,90.9959,91.0047,17860.0
2022-03-09 11:30:00,104.51,104.81,104.51,104.81,22068.0,91.0134,91.2746,91.0134,91.2746,22068.0
2022-03-09 11:35:00,104.82,104.82,104.67,104.79,18667.0,91.2833,91.2833,91.1527,91.2572,18667.0
2022-03-09 11:40:00,104.8,104.87,104.78,104.83,53323.0,91.2659,91.3269,91.2485,91.292,53323.0
2022-03-09 11:45:00,104.84,104.88,104.78,104.87,57086.0,91.3007,91.3356,91.2485,91.3269,57086.0
2022-03-09 11:50:00,104.85,104.87,104.75,104.86,57153.0,91.3095,91.3269,91.2224,91.3182,57153.0
2022-03-09 11:55:00,104.87,104.94,104.84,104.91,37816.0,91.3269,91.3878,91.3007,91.3617,37816.0
2022-03-09 12:00:00,104.92,105.03,104.88,104.9,46789.0,91.3704,91.4662,91.3356,91.353,46789.0
2022-03-09 12:05:00,104.89,104.95,104.86,104.89,40452.0,91.3443,91.3965,91.3182,91.3443,40452.0
2022-03-09 12:10:00,104.9,104.93,104.81,104.9,47500.0,91.353,91.3791,91.2746,91.353,47500.0
2022-03-09 12:15:00,104.88,104.96,104.87,104.95,26864.0,91.3356,91.4052,91.3269,91.3965,26864.0
2022-03-09 12:20:00,104.95,105.09,104.91,104.95,90943.0,91.3965,91.5185,91.3617,91.3965,90943.0
2022-03-09 12:25:00,104.95,105.09,104.91,105.03,45236.0,91.3965,91.5185,91.3617,91.4662,45236.0
2022-03-09 12:30:00,105.05,105.11,105.0,105.11,58512.0,91.4836,91.5359,91.4401,91.5359,58512.0
2022-03-09 12:35:00,105.12,105.19,105.07,105.15,87343.0,91.5446,91.6055,91.501,91.5707,87343.0
2022-03-09 12:40:00,105.15,105.19,105.11,105.15,34822.0,91.5707,91.6055,91.5359,91.5707,34822.0
2022-03-09 12:45:00,105.15,105.28,105.11,105.27,94485.0,91.5707,91.6839,91.5359,91.6752,94485.0
2022-03-09 12:50:00,105.26,105.28,105.17,105.18,62918.0,91.6665,91.6839,91.5881,91.5968,62918.0
2022-03-09 12:55:00,105.19,105.2,105.12,105.14,44089.0,91.6055,91.6143,91.5446,91.562,44089.0
2022-03-09 13:00:00,105.14,105.14,104.89,104.91,56198.0,91.562,91.562,91.3443,91.3617,56198.0
2022-03-09 13:05:00,104.9,104.97,104.81,104.94,67428.0,91.353,91.414,91.2746,91.3878,67428.0
2022-03-09 13:10:00,104.94,105.05,104.94,105.01,84586.0,91.3878,91.4836,91.3878,91.4488,84586.0
2022-03-09 13:15:00,105.02,105.16,105.0,105.11,33931.0,91.4575,91.5794,91.4401,91.5359,33931.0
2022-03-09 13:20:00,105.12,105.2,105.12,105.17,31886.0,91.5446,91.6143,91.5446,91.5881,31886.0
2022-03-09 13:25:00,105.17,105.18,105.06,105.12,20738.0,91.5881,91.5968,91.4923,91.5446,20738.0
2022-03-09 13:30:00,105.12,105.15,104.94,104.96,40908.0,91.5446,91.5707,91.3878,91.4052,40908.0
2022-03-09 13:35:00,104.96,105.0,104.85,104.89,73641.0,91.4052,91.4401,91.3095,91.3443,73641.0
2022-03-09 13:40:00,104.91,104.96,104.79,104.82,45313.0,91.3617,91.4052,91.2572,91.2833,45313.0
2022-03-09 13:45:00,104.82,104.83,104.62,104.65,51446.0,91.2833,91.292,91.1092,91.1353,51446.0
2022-03-09 13:50:00,104.64,104.77,104.58,104.72,37728.0,91.1266,91.2398,91.0743,91.1962,37728.0
2022-03-09 13:55:00,104.71,104.72,104.66,104.7,17585.0,91.1875,91.1962,91.144,91.1788,17585.0
2022-03-09 14:00:00,104.71,104.91,104.7,104.91,38416.0,91.1875,91.3617,91.1788,91.3617,38416.0
2022-03-09 14:05:00,104.9,104.91,104.67,104.7,69772.0,91.353,91.3617,91.1527,91.1788,69772.0
2022-03-09 14:10:00,104.7,104.76,104.6,104.66,57329.0,91.1788,91.2311,91.0917,91.144,57329.0
2022-03-09 14:15:00,104.68,104.76,104.63,104.74,46927.0,91.1614,91.2311,91.1179,91.2137,46927.0
2022-03-09 14:20:00,104.72,104.82,104.66,104.69,21644.0,91.1962,91.2833,91.144,91.1701,21644.0
2022-03-09 14:25:00,104.66,104.72,104.58,104.67,28387.0,91.144,91.1962,91.0743,91.1527,28387.0
2022-03-09 14:30:00,104.67,104.91,104.67,104.89,35702.0,91.1527,91.3617,91.1527,91.3443,35702.0
2022-03-09 14:35:00,104.88,104.93,104.82,104.82,42069.0,91.3356,91.3791,91.2833,91.2833,42069.0
2022-03-09 14:40:00,104.81,104.87,104.7,104.76,51285.0,91.2746,91.3269,91.1788,91.2311,51285.0
2022-03-09 14:45:00,104.78,104.79,104.6,104.63,65540.0,91.2485,91.2572,91.0917,91.1179,65540.0
2022-03-09 14:50:00,104.63,104.78,104.53,104.53,28255.0,91.1179,91.2485,91.0308,91.0308,28255.0
2022-03-09 14:55:00,104.51,104.64,104.5,104.56,28899.0,91.0134,91.1266,91.0047,91.0569,28899.0
2022-03-09 15:00:00,104.56,104.73,104.56,104.72,31656.0,91.0569,91.2049,91.0569,91.1962,31656.0
2022-03-09 15:05:00,104.72,104.89,104.72,104.88,24293.0,91.1962,91.3443,91.1962,91.3356,24293.0
2022-03-09 15:10:00,104.89,105.01,104.87,104.99,54134.0,91.3443,91.4488,91.3269,91.4314,54134.0
2022-03-09 15:15:00,105.0,105.04,104.87,104.89,52296.0,91.4401,91.4749,91.3269,91.3443,52296.0
2022-03-09 15:20:00,104.89,105.02,104.89,104.98,62127.0,91.3443,91.4575,91.3443,91.4227,62127.0
2022-03-09 15:25:00,104.98,105.03,104.91,105.0,42301.0,91.4227,91.4662,91.3617,91.4401,42301.0
2022-03-09 15:30:00,105.02,105.11,105.01,105.04,37858.0,91.4575,91.5359,91.4488,91.4749,37858.0
2022-03-09 15:35:00,105.03,105.05,104.85,104.86,29733.0,91.4662,91.4836,91.3095,91.3182,29733.0
2022-03-09 15:40:00,104.86,104.94,104.81,104.87,56935.0,91.3182,91.3878,91.2746,91.3269,56935.0
2022-03-09 15:45:00,104.87,104.97,104.63,104.67,158692.0,91.3269,91.414,91.1179,91.1527,158692.0
2022-03-09 15:50:00,104.67,104.85,104.46,104.54,193847.0,91.1527,91.3095,90.9698,91.0395,193847.0
2022-03-09 15:55:00,104.52,104.52,104.14,104.27,197103.0,91.0221,91.0221,90.6911,90.8044,197103.0
2022-03-10 09:30:00,103.14,103.25,102.88,103.1,94968.0,89.8203,89.9161,89.5939,89.7855,94968.0
2022-03-10 09:35:00,103.09,103.4,103.06,103.32,155513.0,89.7767,90.0467,89.7506,89.977,155513.0
2022-03-10 09:40:00,103.32,103.58,103.21,103.33,39080.0,89.977,90.2035,89.8812,89.9857,39080.0
2022-03-10 09:45:00,103.32,103.46,103.21,103.23,36677.0,89.977,90.099,89.8812,89.8987,36677.0
2022-03-10 09:50:00,103.24,103.5,103.21,103.45,34442.0,89.9074,90.1338,89.8812,90.0903,34442.0
2022-03-10 09:55:00,103.45,103.65,103.33,103.5,81357.0,90.0903,90.2644,89.9857,90.1338,81357.0
2022-03-10 10:00:00,103.51,103.55,103.39,103.46,21810.0,90.1425,90.1773,90.038,90.099,21810.0
2022-03-10 10:05:00,103.46,103.67,103.46,103.52,50925.0,90.099,90.2818,90.099,90.1512,50925.0
2022-03-10 10:10:00,103.51,103.79,103.47,103.64,35709.0,90.1425,90.3863,90.1077,90.2557,35709.0
2022-03-10 10:15:00,103.62,103.86,103.61,103.82,48796.0,90.2383,90.4473,90.2296,90.4125,48796.0
2022-03-10 10:20:00,103.79,103.83,103.6,103.64,47550.0,90.3863,90.4212,90.2209,90.2557,47550.0
2022-03-10 10:25:00,103.65,103.86,103.5,103.52,19571.0,90.2644,90.4473,90.1338,90.1512,19571.0
2022-03-10 10:30:00,103.5,103.57,103.15,103.16,49769.0,90.1338,90.1948,89.829,89.8377,49769.0
2022-03-10 10:35:00,103.15,103.22,103.07,103.21,51419.0,89.829,89.89,89.7593,89.8812,51419.0
2022-03-10 10:40:00,103.21,103.4,103.18,103.37,46097.0,89.8812,90.0467,89.8551,90.0206,46097.0
2022-03-10 10:45:00,103.38,103.54,103.35,103.49,16488.0,90.0293,90.1686,90.0032,90.1251,16488.0
2022-03-10 10:50:00,103.49,103.5,103.13,103.13,47280.0,90.1251,90.1338,89.8116,89.8116,47280.0
2022-03-10 10:55:00,103.12,103.12,102.96,103.0,52617.0,89.8029,89.8029,89.6635,89.6984,52617.0
2022-03-10 11:00:00,102.99,103.04,102.86,102.98,67442.0,89.6897,89.7332,89.5764,89.6809,67442.0
2022-03-10 11:05:00,102.97,103.12,102.96,103.04,32891.0,89.6722,89.8029,89.6635,89.7332,32891.0
2022-03-10 11:10:00,103.05,103.17,103.0,103.16,58798.0,89.7419,89.8464,89.6984,89.8377,58798.0
2022-03-10 11:15:00,103.15,103.19,103.06,103.15,84272.0,89.829,89.8638,89.7506,89.829,84272.0
2022-03-10 11:20:00,103.14,103.22,103.01,103.13,26343.0,89.8203,89.89,89.7071,89.8116,26343.0
2022-03-10 11:25:00,103.12,103.14,102.98,103.07,29997.0,89.8029,89.8203,89.6809,89.7593,29997.0
2022-03-10 11:30:00,103.07,103.22,103.06,103.15,42791.0,89.7593,89.89,89.7506,89.829,42791.0
2022-03-10 11:35:00,103.15,103.18,102.99,102.99,21987.0,89.829,89.8551,89.6897,89.6897,21987.0
2022-03-10 11:40:00,103.0,103.28,102.98,103.27,15528.0,89.6984,89.9422,89.6809,89.9335,15528.0
2022-03-10 11:45:00,103.27,103.35,103.24,103.32,16451.0,89.9335,90.0032,89.9074,89.977,16451.0
2022-03-10 11:50:00,103.32,103.5,103.29,103.48,42130.0,89.977,90.1338,89.9509,90.1164,42130.0
2022-03-10 11:55:00,103.48,103.64,103.45,103.63,18665.0,90.1164,90.2557,90.0903,90.247,18665.0
2022-03-10 12:00:00,103.63,103.73,103.61,103.69,18851.0,90.247,90.3341,90.2296,90.2993,18851.0
2022-03-10 12:05:00,103.69,103.74,103.62,103.65,32088.0,90.2993,90.3428,90.2383,90.2644,32088.0
2022-03-10 12:10:00,103.66,103.7,103.58,103.63,13442.0,90.2731,90.308,90.2035,90.247,13442.0
2022-03-10 12:15:00,103.64,103.67,103.61,103.66,16704.0,90.2557,90.2818,90.2296,90.2731,16704.0
2022-03-10 12:20:00,103.66,103.81,103.64,103.81,20671.0,90.2731,90.4038,90.2557,90.4038,20671.0
2022-03-10 12:25:00,103.83,103.85,103.75,103.79,8784.0,90.4212,90.4386,90.3515,90.3863,8784.0
2022-03-10 12:30:00,103.78,103.81,103.65,103.67,25072.0,90.3776,90.4038,90.2644,90.2818,25072.0
2022-03-10 12:35:00,103.67,103.68,103.58,103.63,19066.0,90.2818,90.2905,90.2035,90.247,19066.0
2022-03-10 12:40:00,103.62,103.64,103.55,103.59,18292.0,90.2383,90.2557,90.1773,90.2122,18292.0
2022-03-10 12:45:00,103.58,103.73,103.56,103.7,11177.0,90.2035,90.3341,90.186,90.308,11177.0
2022-03-10 12:50:00,103.7,103.72,103.54,103.6,17580.0,90.308,90.3254,90.1686,90.2209,17580.0
2022-03-10 12:55:00,103.61,103.65,103.59,103.6,19608.0,90.2296,90.2644,90.2122,90.2209,19608.0
2022-03-10 13:00:00,103.59,103.68,103.47,103.48,25585.0,90.2122,90.2905,90.1077,90.1164,25585.0
2022-03-10 13:05:00,103.48,103.58,103.47,103.56,11303.0,90.1164,90.2035,90.1077,90.186,11303.0
2022-03-10 13:10:00,103.55,103.71,103.53,103.65,17417.0,90.1773,90.3167,90.1599,90.2644,17417.0
2022-03-10 13:15:00,103.64,103.73,103.58,103.66,23670.0,90.2557,90.3341,90.2035,90.2731,23670.0
2022-03-10 13:20:00,103.63,103.71,103.58,103.59,14059.0,90.247,90.3167,90.2035,90.2122,14059.0
2022-03-10 13:25:00,103.59,103.63,103.52,103.59,16710.0,90.2122,90.247,90.1512,90.2122,16710.0
2022-03-10 13:30:00,103.58,103.66,103.53,103.65,21714.0,90.2035,90.2731,90.1599,90.2644,21714.0
2022-03-10 13:35:00,103.64,103.69,103.53,103.53,20929.0,90.2557,90.2993,90.1599,90.1599,20929.0
2022-03-10 13:40:00,103.54,103.59,103.51,103.57,15543.0,90.1686,90.2122,90.1425,90.1948,15543.0
2022-03-10 13:45:00,103.57,103.83,103.57,103.83,25055.0,90.1948,90.4212,90.1948,90.4212,25055.0
2022-03-10 13:50:00,103.83,103.85,103.71,103.74,26115.0,90.4212,90.4386,90.3167,90.3428,26115.0
2022-03-10 13:55:00,103.72,103.77,103.69,103.7,19367.0,90.3254,90.3689,90.2993,90.308,19367.0
2022-03-10 14:00:00,103.69,103.96,103.67,103.96,60256.0,90.2993,90.5344,90.2818,90.5344,60256.0
2022-03-10 14:05:00,103.97,104.02,103.78,103.79,63691.0,90.5431,90.5866,90.3776,90.3863,63691.0
2022-03-10 14:10:00,103.81,103.89,103.78,103.87,19860.0,90.4038,90.4734,90.3776,90.456,19860.0
2022-03-10 14:15:00,103.87,104.01,103.84,103.93,17216.0,90.456,90.5779,90.4299,90.5083,17216.0
2022-03-10 14:20:00,103.94,103.99,103.88,103.89,37204.0,90.517,90.5605,90.4647,90.4734,37204.0
2022-03-10 14:25:00,103.89,104.0,103.89,103.97,54459.0,90.4734,90.5692,90.4734,90.5431,54459.0
2022-03-10 14:30:00,103.98,104.12,103.98,104.1,35393.0,90.5518,90.6737,90.5518,90.6563,35393.0
2022-03-10 14:35:00,104.11,104.16,104.07,104.1,19221.0,90.665,90.7086,90.6302,90.6563,19221.0
2022-03-10 14:40:00,104.1,104.16,104.0,104.02,24917.0,90.6563,90.7086,90.5692,90.5866,24917.0
2022-03-10 14:45:00,104.02,104.23,103.98,104.19,24530.0,90.5866,90.7695,90.5518,90.7347,24530.0
2022-03-10 14:50:00,104.2,104.25,104.16,104.18,30837.0,90.7434,90.7869,90.7086,90.726,30837.0
2022-03-10 14:55:00,104.2,104.31,104.17,104.24,43020.0,90.7434,90.8392,90.7173,90.7782,43020.0
2022-03-10 15:00:00,104.25,104.27,104.11,104.11,46461.0,90.7869,90.8044,90.665,90.665,46461.0
2022-03-10 15:05:00,104.11,104.13,103.97,104.02,30587.0,90.665,90.6824,90.5431,90.5866,30587.0
2022-03-10 15:10:00,104.02,104.16,104.01,104.13,46219.0,90.5866,90.7086,90.5779,90.6824,46219.0
2022-03-10 15:15:00,104.13,104.15,104.02,104.07,58271.0,90.6824,90.6999,90.5866,90.6302,58271.0
2022-03-10 15:20:00,104.06,104.17,103.88,103.95,51304.0,90.6215,90.7173,90.4647,90.5257,51304.0
2022-03-10 15:25:00,103.95,104.15,103.92,104.12,29151.0,90.5257,90.6999,90.4996,90.6737,29151.0
2022-03-10 15:30:00,104.14,104.16,104.05,104.11,47079.0,90.6911,90.7086,90.6128,90.665,47079.0
2022-03-10 15:35:00,104.11,104.13,103.98,104.11,47064.0,90.665,90.6824,90.5518,90.665,47064.0
2022-03-10 15:40:00,104.12,104.32,104.12,104.27,53253.0,90.6737,90.8479,90.6737,90.8044,53253.0
2022-03-10 15:45:00,104.26,104.38,104.15,104.31,65419.0,90.7956,90.9001,90.6999,90.8392,65419.0
2022-03-10 15:50:00,104.31,104.7,104.31,104.6,149396.0,90.8392,91.1788,90.8392,91.0917,149396.0
2022-03-10 15:55:00,104.61,104.75,104.53,104.54,175024.0,91.1004,91.2224,91.0308,91.0395,175024.0
2022-03-11 09:30:00,105.3,105.73,105.16,105.64,76669.0,91.7013,92.0758,91.5794,91.9974,76669.0
2022-03-11 09:35:00,105.63,105.79,105.39,105.41,87443.0,91.9887,92.1281,91.7797,91.7971,87443.0
2022-03-11 09:40:00,105.41,105.45,105.25,105.36,63891.0,91.7971,91.832,91.6578,91.7536,63891.0
2022-03-11 09:45:00,105.4,105.62,105.38,105.55,66318.0,91.7884,91.98,91.771,91.9191,66318.0
2022-03-11 09:50:00,105.56,105.61,105.46,105.52,36967.0,91.9278,91.9713,91.8407,91.8929,36967.0
2022-03-11 09:55:00,105.52,105.53,105.4,105.46,66029.0,91.8929,91.9016,91.7884,91.8407,66029.0
2022-03-11 10:00:00,105.45,105.49,105.19,105.26,56403.0,91.832,91.8668,91.6055,91.6665,56403.0
2022-03-11 10:05:00,105.27,105.3,105.02,105.05,45445.0,91.6752,91.7013,91.4575,91.4836,45445.0
2022-03-11 10:10:00,105.04,105.15,105.02,105.03,62393.0,91.4749,91.5707,91.4575,91.4662,62393.0
2022-03-11 10:15:00,105.02,105.03,104.76,104.87,44141.0,91.4575,91.4662,91.2311,91.3269,44141.0
2022-03-11 10:20:00,104.87,104.92,104.76,104.82,32220.0,91.3269,91.3704,91.2311,91.2833,32220.0
2022-03-11 10:25:00,104.82,104.95,104.77,104.77,41240.0,91.2833,91.3965,91.2398,91.2398,41240.0
2022-03-11 10:30:00,104.76,104.79,104.34,104.38,74160.0,91.2311,91.2572,90.8653,90.9001,74160.0
2022-03-11 10:35:00,104.37,104.78,104.37,104.77,40931.0,90.8914,91.2485,90.8914,91.2398,40931.0
2022-03-11 10:40:00,104.78,104.99,104.77,104.84,58233.0,91.2485,91.4314,91.2398,91.3007,58233.0
2022-03-11 10:45:00,104.84,104.93,104.79,104.79,26029.0,91.3007,91.3791,91.2572,91.2572,26029.0
2022-03-11 10:50:00,104.78,104.94,104.78,104.9,59821.0,91.2485,91.3878,91.2485,91.353,59821.0
2022-03-11 10:55:00,104.91,104.99,104.86,104.96,41249.0,91.3617,91.4314,91.3182,91.4052,41249.0
2022-03-11 11:00:00,104.96,104.96,104.8,104.83,34574.0,91.4052,91.4052,91.2659,91.292,34574.0
2022-03-11 11:05:00,104.84,104.94,104.77,104.92,34813.0,91.3007,91.3878,91.2398,91.3704,34813.0
2022-03-11 11:10:00,104.92,104.93,104.77,104.81,35376.0,91.3704,91.3791,91.2398,91.2746,35376.0
2022-03-11 11:15:00,104.8,104.87,104.71,104.8,35099.0,91.2659,91.3269,91.1875,91.2659,35099.0
2022-03-11 11:20:00,104.83,104.92,104.77,104.89,48162.0,91.292,91.3704,91.2398,91.3443,48162.0
2022-03-11 11:25:00,104.88,104.94,104.84,104.85,26520.0,91.3356,91.3878,91.3007,91.3095,26520.0
2022-03-11 11:30:00,104.87,104.89,104.62,104.63,36124.0,91.3269,91.3443,91.1092,91.1179,36124.0
2022-03-11 11:35:00,104.62,104.75,104.62,104.73,32613.0,91.1092,91.2224,91.1092,91.2049,32613.0
2022-03-11 11:40:00,104.72,104.73,104.43,104.53,105762.0,91.1962,91.2049,90.9437,91.0308,105762.0
2022-03-11 11:45:00,104.53,104.58,104.43,104.48,47602.0,91.0308,91.0743,90.9437,90.9872,47602.0
2022-03-11 11:50:00,104.47,104.54,104.43,104.47,19339.0,90.9785,91.0395,90.9437,90.9785,19339.0
2022-03-11 11:55:00,104.46,104.49,104.36,104.4,52167.0,90.9698,90.9959,90.8827,90.9176,52167.0
2022-03-11 12:00:00,104.39,104.4,104.29,104.4,54722.0,90.9089,90.9176,90.8218,90.9176,54722.0
2022-03-11 12:05:00,104.41,104.49,104.24,104.26,45633.0,90.9263,90.9959,90.7782,90.7956,45633.0
2022-03-11 12:10:00,104.25,104.37,104.23,104.23,26049.0,90.7869,90.8914,90.7695,90.7695,26049.0
2022-03-11 12:15:00,104.23,104.34,104.22,104.32,25586.0,90.7695,90.8653,90.7608,90.8479,25586.0
2022-03-11 12:20:00,104.31,104.41,104.29,104.31,32092.0,90.8392,90.9263,90.8218,90.8392,32092.0
2022-03-11 12:25:00,104.31,104.31,104.21,104.24,36855.0,90.8392,90.8392,90.7521,90.7782,36855.0
2022-03-11 12:30:00,104.24,104.34,104.22,104.32,26877.0,90.7782,90.8653,90.7608,90.8479,26877.0
2022-03-11 12:35:00,104.3,104.3,104.15,104.19,35305.0,90.8305,90.8305,90.6999,90.7347,35305.0
2022-03-11 12:40:00,104.19,104.22,104.15,104.2,28854.0,90.7347,90.7608,90.6999,90.7434,28854.0
2022-03-11 12:45:00,104.21,104.28,104.16,104.18,27456.0,90.7521,90.8131,90.7086,90.726,27456.0
2022-03-11 12:50:00,104.18,104.22,104.16,104.17,23291.0,90.726,90.7608,90.7086,90.7173,23291.0
2022-03-11 12:55:00,104.16,104.21,104.14,104.15,46749.0,90.7086,90.7521,90.6911,90.6999,46749.0
2022-03-11 13:00:00,104.14,104.25,104.12,104.13,30540.0,90.6911,90.7869,90.6737,90.6824,30540.0
2022-03-11 13:05:00,104.13,104.17,104.01,104.01,46867.0,90.6824,90.7173,90.5779,90.5779,46867.0
2022-03-11 13:10:00,104.04,104.08,104.01,104.01,46641.0,90.6041,90.6389,90.5779,90.5779,46641.0
2022-03-11 13:15:00,104.02,104.05,103.98,104.04,37377.0,90.5866,90.6128,90.5518,90.6041,37377.0
2022-03-11 13:20:00,104.05,104.09,104.01,104.08,43309.0,90.6128,90.6476,90.5779,90.6389,43309.0
2022-03-11 13:25:00,104.09,104.17,104.07,104.14,40379.0,90.6476,90.7173,90.6302,90.6911,40379.0
2022-03-11 13:30:00,104.15,104.19,104.13,104.14,26629.0,90.6999,90.7347,90.6824,90.6911,26629.0
2022-03-11 13:35:00,104.15,104.2,104.06,104.08,27185.0,90.6999,90.7434,90.6215,90.6389,27185.0
2022-03-11 13:40:00,104.09,104.15,104.04,104.11,41965.0,90.6476,90.6999,90.6041,90.665,41965.0
2022-03-11 13:45:00,104.1,104.18,104.09,104.17,29216.0,90.6563,90.726,90.6476,90.7173,29216.0
2022-03-11 13:50:00,104.18,104.21,103.96,103.98,47739.0,90.726,90.7521,90.5344,90.5518,47739.0
2022-03-11 13:55:00,103.96,104.01,103.83,103.83,22555.0,90.5344,90.5779,90.4212,90.4212,22555.0
2022-03-11 14:00:00,103.82,103.98,103.77,103.98,24748.0,90.4125,90.5518,90.3689,90.5518,24748.0
2022-03-11 14:05:00,103.99,104.04,103.97,104.01,33396.0,90.5605,90.6041,90.5431,90.5779,33396.0
2022-03-11 14:10:00,104.01,104.11,103.96,104.07,18560.0,90.5779,90.665,90.5344,90.6302,18560.0
2022-03-11 14:15:00,104.07,104.13,104.02,104.03,19749.0,90.6302,90.6824,90.5866,90.5953,19749.0
2022-03-11 14:20:00,104.02,104.07,103.99,104.05,29841.0,90.5866,90.6302,90.5605,90.6128,29841.0
2022-03-11 14:25:00,104.05,104.24,103.97,104.22,35616.0,90.6128,90.7782,90.5431,90.7608,35616.0
2022-03-11 14:30:00,104.2,104.25,104.07,104.09,35895.0,90.7434,90.7869,90.6302,90.6476,35895.0
2022-03-11 14:35:00,104.08,104.11,104.0,104.05,23441.0,90.6389,90.665,90.5692,90.6128,23441.0
2022-03-11 14:40:00,104.04,104.04,103.87,103.89,22136.0,90.6041,90.6041,90.456,90.4734,22136.0
2022-03-11 14:45:00,103.88,103.93,103.84,103.92,67627.0,90.4647,90.5083,90.4299,90.4996,67627.0
2022-03-11 14:50:00,103.9,103.9,103.72,103.82,43210.0,90.4821,90.4821,90.3254,90.4125,43210.0
2022-03-11 14:55:00,103.86,103.89,103.66,103.75,117297.0,90.4473,90.4734,90.2731,90.3515,117297.0
2022-03-11 15:00:00,103.74,103.8,103.68,103.73,25528.0,90.3428,90.3951,90.2905,90.3341,25528.0
2022-03-11 15:05:00,103.73,103.75,103.63,103.67,35419.0,90.3341,90.3515,90.247,90.2818,35419.0
2022-03-11 15:10:00,103.64,103.76,103.64,103.74,26159.0,90.2557,90.3602,90.2557,90.3428,26159.0
2022-03-11 15:15:00,103.73,103.86,103.72,103.82,28379.0,90.3341,90.4473,90.3254,90.4125,28379.0
2022-03-11 15:20:00,103.81,103.93,103.8,103.88,30385.0,90.4038,90.5083,90.3951,90.4647,30385.0
2022-03-11 15:25:00,103.86,103.89,103.81,103.85,41606.0,90.4473,90.4734,90.4038,90.4386,41606.0
2022-03-11 15:30:00,103.82,103.82,103.66,103.68,64881.0,90.4125,90.4125,90.2731,90.2905,64881.0
2022-03-11 15:35:00,103.67,103.8,103.67,103.74,79862.0,90.2818,90.3951,90.2818,90.3428,79862.0
2022-03-11 15:40:00,103.72,103.79,103.66,103.74,61519.0,90.3254,90.3863,90.2731,90.3428,61519.0
2022-03-11 15:45:00,103.74,103.81,103.68,103.7,142661.0,90.3428,90.4038,90.2905,90.308,142661.0
2022-03-11 15:50:00,103.71,103.9,103.69,103.72,167336.0,90.3167,90.4821,90.2993,90.3254,167336.0
2022-03-11 15:55:00,103.72,103.88,103.6,103.66,173078.0,90.3254,90.4647,90.2209,90.2731,173078.0
2022-03-14 09:30:00,104.26,104.44,103.85,103.94,110716.0,90.7956,90.9524,90.4386,90.517,110716.0
2022-03-14 09:35:00,103.94,103.96,103.51,103.69,118618.0,90.517,90.5344,90.1425,90.2993,118618.0
2022-03-14 09:40:00,103.69,104.04,103.6,104.01,71176.0,90.2993,90.6041,90.2209,90.5779,71176.0
2022-03-14 09:45:00,104.01,104.06,103.79,103.98,69908.0,90.5779,90.6215,90.3863,90.5518,69908.0
2022-03-14 09:50:00,104.04,104.22,104.02,104.02,31156.0,90.6041,90.7608,90.5866,90.5866,31156.0
2022-03-14 09:55:00,104.03,104.11,103.95,103.97,30305.0,90.5953,90.665,90.5257,90.5431,30305.0
2022-03-14 10:00:00,103.98,104.09,103.83,103.95,37659.0,90.5518,90.6476,90.4212,90.5257,37659.0
2022-03-14 10:05:00,103.96,104.31,103.95,104.28,32967.0,90.5344,90.8392,90.5257,90.8131,32967.0
2022-03-14 10:10:00,104.28,104.35,104.26,104.26,34110.0,90.8131,90.874,90.7956,90.7956,34110.0
2022-03-14 10:15:00,104.27,104.32,104.06,104.09,41134.0,90.8044,90.8479,90.6215,90.6476,41134.0
2022-03-14 10:20:00,104.12,104.16,103.89,103.94,32517.0,90.6737,90.7086,90.4734,90.517,32517.0
2022-03-14 10:25:00,103.94,104.16,103.94,104.13,30442.0,90.517,90.7086,90.517,90.6824,30442.0
2022-03-14 10:30:00,104.14,104.21,104.05,104.15,24089.0,90.6911,90.7521,90.6128,90.6999,24089.0
2022-03-14 10:35:00,104.16,104.2,104.08,104.15,22244.0,90.7086,90.7434,90.6389,90.6999,22244.0
2022-03-14 10:40:00,104.17,104.24,104.15,104.2,25686.0,90.7173,90.7782,90.6999,90.7434,25686.0
2022-03-14 10:45:00,104.19,104.29,104.16,104.25,27072.0,90.7347,90.8218,90.7086,90.7869,27072.0
2022-03-14 10:50:00,104.25,104.36,104.13,104.33,52310.0,90.7869,90.8827,90.6824,90.8566,52310.0
2022-03-14 10:55:00,104.32,104.36,104.19,104.29,42020.0,90.8479,90.8827,90.7347,90.8218,42020.0
2022-03-14 11:00:00,104.29,104.31,104.01,104.03,38552.0,90.8218,90.8392,90.5779,90.5953,38552.0
2022-03-14 11:05:00,104.05,104.08,103.96,104.01,39409.0,90.6128,90.6389,90.5344,90.5779,39409.0
2022-03-14 11:10:00,104.01,104.06,103.89,103.93,24358.0,90.5779,90.6215,90.4734,90.5083,24358.0
2022-03-14 11:15:00,103.93,104.07,103.93,104.01,27583.0,90.5083,90.6302,90.5083,90.5779,27583.0
2022-03-14 11:20:00,104.02,104.02,103.84,103.88,31841.0,90.5866,90.5866,90.4299,90.4647,31841.0
2022-03-14 11:25:00,103.87,103.96,103.8,103.81,32753.0,90.456,90.5344,90.3951,90.4038,32753.0
2022-03-14 11:30:00,103.81,103.92,103.76,103.91,33108.0,90.4038,90.4996,90.3602,90.4908,33108.0
2022-03-14 11:35:00,103.91,104.07,103.9,104.06,52316.0,90.4908,90.6302,90.4821,90.6215,52316.0
2022-03-14 11:40:00,104.05,104.08,103.85,103.9,52302.0,90.6128,90.6389,90.4386,90.4821,52302.0
2022-03-14 11:45:00,103.9,103.93,103.55,103.57,61009.0,90.4821,90.5083,90.1773,90.1948,61009.0
2022-03-14 11:50:00,103.57,103.78,103.56,103.76,39092.0,90.1948,90.3776,90.186,90.3602,39092.0
2022-03-14 11:55:00,103.75,103.75,103.58,103.63,66571.0,90.3515,90.3515,90.2035,90.247,66571.0
2022-03-14 12:00:00,103.6,103.63,103.51,103.55,32889.0,90.2209,90.247,90.1425,90.1773,32889.0
2022-03-14 12:05:00,103.56,103.58,103.31,103.35,43773.0,90.186,90.2035,89.9683,90.0032,43773.0
2022-03-14 12:10:00,103.34,103.36,103.18,103.22,28396.0,89.9945,90.0119,89.8551,89.89,28396.0
2022-03-14 12:15:00,103.22,103.25,103.0,103.07,29188.0,89.89,89.9161,89.6984,89.7593,29188.0
2022-03-14 12:20:00,103.07,103.07,102.89,102.93,23468.0,89.7593,89.7593,89.6026,89.6374,23468.0
2022-03-14 12:25:00,102.91,103.04,102.9,103.03,24081.0,89.62,89.7332,89.6113,89.7245,24081.0
2022-03-14 12:30:00,103.02,103.11,103.01,103.06,36726.0,89.7158,89.7942,89.7071,89.7506,36726.0
2022-03-14 12:35:00,103.05,103.14,102.93,103.1,34364.0,89.7419,89.8203,89.6374,89.7855,34364.0
2022-03-14 12:40:00,103.09,103.14,102.96,102.99,33837.0,89.7767,89.8203,89.6635,89.6897,33837.0
2022-03-14 12:45:00,102.98,102.99,102.77,102.84,34277.0,89.6809,89.6897,89.4981,89.559,34277.0
2022-03-14 12:50:00,102.87,102.88,102.7,102.71,25269.0,89.5852,89.5939,89.4371,89.4458,25269.0
2022-03-14 12:55:00,102.71,102.78,102.61,102.62,40644.0,89.4458,89.5068,89.3587,89.3674,40644.0
2022-03-14 13:00:00,102.62,102.68,102.53,102.55,38994.0,89.3674,89.4197,89.2891,89.3065,38994.0
2022-03-14 13:05:00,102.56,102.72,102.54,102.63,65370.0,89.3152,89.4545,89.2978,89.3761,65370.0
2022-03-14 13:10:00,102.63,102.75,102.63,102.74,45104.0,89.3761,89.4807,89.3761,89.4719,45104.0
2022-03-14 13:15:00,102.75,102.85,102.7,102.84,20204.0,89.4807,89.5677,89.4371,89.559,20204.0
2022-03-14 13:20:00,102.84,102.85,102.72,102.81,20016.0,89.559,89.5677,89.4545,89.5329,20016.0
2022-03-14 13:25:00,102.82,102.87,102.74,102.74,24123.0,89.5416,89.5852,89.4719,89.4719,24123.0
2022-03-14 13:30:00,102.75,102.82,102.5,102.66,51957.0,89.4807,89.5416,89.2629,89.4023,51957.0
2022-03-14 13:35:00,102.65,102.65,102.52,102.61,28922.0,89.3936,89.3936,89.2804,89.3587,28922.0
2022-03-14 13:40:00,102.62,102.68,102.54,102.63,24946.0,89.3674,89.4197,89.2978,89.3761,24946.0
2022-03-14 13:45:00,102.62,102.73,102.57,102.58,22324.0,89.3674,89.4632,89.3239,89.3326,22324.0
2022-03-14 13:50:00,102.61,102.69,102.6,102.64,39691.0,89.3587,89.4284,89.35,89.3849,39691.0
2022-03-14 13:55:00,102.64,102.69,102.47,102.47,39111.0,89.3849,89.4284,89.2368,89.2368,39111.0
2022-03-14 14:00:00,102.5,102.53,102.4,102.53,29289.0,89.2629,89.2891,89.1759,89.2891,29289.0
2022-03-14 14:05:00,102.53,102.77,102.53,102.72,38087.0,89.2891,89.4981,89.2891,89.4545,38087.0
2022-03-14 14:10:00,102.72,102.84,102.72,102.82,31699.0,89.4545,89.559,89.4545,89.5416,31699.0
2022-03-14 14:15:00,102.81,102.81,102.61,102.67,26722.0,89.5329,89.5329,89.3587,89.411,26722.0
2022-03-14 14:20:00,102.69,102.75,102.57,102.66,24197.0,89.4284,89.4807,89.3239,89.4023,24197.0
2022-03-14 14:25:00,102.66,102.7,102.61,102.65,21101.0,89.4023,89.4371,89.3587,89.3936,21101.0
2022-03-14 14:30:00,102.66,102.8,102.66,102.77,21860.0,89.4023,89.5242,89.4023,89.4981,21860.0
2022-03-14 14:35:00,102.77,102.93,102.77,102.93,34961.0,89.4981,89.6374,89.4981,89.6374,34961.0
2022-03-14 14:40:00,102.94,102.95,102.79,102.86,22058.0,89.6461,89.6548,89.5155,89.5764,22058.0
2022-03-14 14:45:00,102.88,102.91,102.81,102.88,21923.0,89.5939,89.62,89.5329,89.5939,21923.0
2022-03-14 14:50:00,102.88,102.99,102.84,102.99,32891.0,89.5939,89.6897,89.559,89.6897,32891.0
2022-03-14 14:55:00,102.98,103.01,102.86,102.94,20592.0,89.6809,89.7071,89.5764,89.6461,20592.0
2022-03-14 15:00:00,102.94,103.1,102.89,103.02,25914.0,89.6461,89.7855,89.6026,89.7158,25914.0
2022-03-14 15:05:00,103.02,103.02,102.78,102.82,37043.0,89.7158,89.7158,89.5068,89.5416,37043.0
2022-03-14 15:10:00,102.81,103.06,102.81,103.04,31699.0,89.5329,89.7506,89.5329,89.7332,31699.0
2022-03-14 15:15:00,103.04,103.16,102.94,102.95,84991.0,89.7332,89.8377,89.6461,89.6548,84991.0
2022-03-14 15:20:00,102.95,103.04,102.9,103.03,33801.0,89.6548,89.7332,89.6113,89.7245,33801.0
2022-03-14 15:25:00,103.02,103.02,102.81,102.82,39981.0,89.7158,89.7158,89.5329,89.5416,39981.0
2022-03-14 15:30:00,102.83,102.85,102.55,102.6,63818.0,89.5503,89.5677,89.3065,89.35,63818.0
2022-03-14 15:35:00,102.6,102.65,102.51,102.62,40321.0,89.35,89.3936,89.2716,89.3674,40321.0
2022-03-14 15:40:00,102.61,102.83,102.57,102.83,70007.0,89.3587,89.5503,89.3239,89.5503,70007.0
2022-03-14 15:45:00,102.83,102.93,102.7,102.75,103284.0,89.5503,89.6374,89.4371,89.4807,103284.0
2022-03-14 15:50:00,102.75,102.9,102.59,102.79,108648.0,89.4807,89.6113,89.3413,89.5155,108648.0
2022-03-14 15:55:00,102.8,102.89,102.73,102.85,129150.0,89.5242,89.6026,89.4632,89.5677,129150.0
2022-03-15 09:30:00,103.77,104.32,103.67,104.28,109352.0,90.3689,90.8479,90.2818,90.8131,109352.0
2022-03-15 09:35:00,104.27,104.33,103.68,103.72,58427.0,90.8044,90.8566,90.2905,90.3254,58427.0
2022-03-15 09:40:00,103.72,103.78,103.06,103.13,55463.0,90.3254,90.3776,89.7506,89.8116,55463.0
2022-03-15 09:45:00,103.14,103.38,103.02,103.23,51672.0,89.8203,90.0293,89.7158,89.8987,51672.0
2022-03-15 09:50:00,103.24,103.42,103.13,103.39,43162.0,89.9074,90.0641,89.8116,90.038,43162.0
2022-03-15 09:55:00,103.39,103.74,103.37,103.69,30891.0,90.038,90.3428,90.0206,90.2993,30891.0
2022-03-15 10:00:00,103.69,103.9,103.68,103.82,41786.0,90.2993,90.4821,90.2905,90.4125,41786.0
2022-03-15 10:05:00,103.81,103.86,103.69,103.71,29306.0,90.4038,90.4473,90.2993,90.3167,29306.0
2022-03-15 10:10:00,103.75,103.75,103.42,103.55,63117.0,90.3515,90.3515,90.0641,90.1773,63117.0
2022-03-15 10:15:00,103.54,103.69,103.51,103.69,44788.0,90.1686,90.2993,90.1425,90.2993,44788.0
2022-03-15 10:20:00,103.7,103.79,103.65,103.79,34659.0,90.308,90.3863,90.2644,90.3863,34659.0
2022-03-15 10:25:00,103.79,103.91,103.72,103.81,56266.0,90.3863,90.4908,90.3254,90.4038,56266.0
2022-03-15 10:30:00,103.82,103.89,103.59,103.6,45249.0,90.4125,90.4734,90.2122,90.2209,45249.0
2022-03-15 10:35:00,103.6,103.61,103.35,103.41,63912.0,90.2209,90.2296,90.0032,90.0554,63912.0
2022-03-15 10:40:00,103.41,103.58,103.41,103.54,41527.0,90.0554,90.2035,90.0554,90.1686,41527.0
2022-03-15 10:45:00,103.54,103.66,103.48,103.49,33774.0,90.1686,90.2731,90.1164,90.1251,33774.0
2022-03-15 10:50:00,103.49,103.51,103.28,103.33,33864.0,90.1251,90.1425,89.9422,89.9857,33864.0
2022-03-15 10:55:00,103.35,103.46,103.28,103.31,27695.0,90.0032,90.099,89.9422,89.9683,27695.0
2022-03-15 11:00:00,103.31,103.35,103.19,103.25,22068.0,89.9683,90.0032,89.8638,89.9161,22068.0
2022-03-15 11:05:00,103.26,103.43,103.26,103.39,27906.0,89.9248,90.0728,89.9248,90.038,27906.0
2022-03-15 11:10:00,103.4,103.4,103.22,103.23,38570.0,90.0467,90.0467,89.89,89.8987,38570.0
2022-03-15 11:15:00,103.22,103.29,103.15,103.25,29837.0,89.89,89.9509,89.829,89.9161,29837.0
2022-03-15 11:20:00,103.25,103.28,103.16,103.25,22293.0,89.9161,89.9422,89.8377,89.9161,22293.0
2022-03-15 11:25:00,103.24,103.44,103.24,103.44,24395.0,89.9074,90.0815,89.9074,90.0815,24395.0
2022-03-15 11:30:00,103.44,103.47,103.38,103.41,16499.0,90.0815,90.1077,90.0293,90.0554,16499.0
2022-03-15 11:35:00,103.41,103.52,103.38,103.47,35445.0,90.0554,90.1512,90.0293,90.1077,35445.0
2022-03-15 11:40:00,103.48,103.48,103.37,103.42,17427.0,90.1164,90.1164,90.0206,90.0641,17427.0
2022-03-15 11:45:00,103.42,103.59,103.42,103.49,37978.0,90.0641,90.2122,90.0641,90.1251,37978.0
2022-03-15 11:50:00,103.49,103.53,103.21,103.22,69089.0,90.1251,90.1599,89.8812,89.89,69089.0
2022-03-15 11:55:00,103.22,103.23,102.98,103.18,56268.0,89.89,89.8987,89.6809,89.8551,56268.0
2022-03-15 12:00:00,103.18,103.19,103.01,103.01,31227.0,89.8551,89.8638,89.7071,89.7071,31227.0
2022-03-15 12:05:00,103.0,103.13,102.92,103.08,37806.0,89.6984,89.8116,89.6287,89.768,37806.0
2022-03-15 12:10:00,103.09,103.11,103.03,103.04,50938.0,89.7767,89.7942,89.7245,89.7332,50938.0
2022-03-15 12:15:00,103.04,103.27,103.0,103.27,80344.0,89.7332,89.9335,89.6984,89.9335,80344.0
2022-03-15 12:20:00,103.26,103.3,103.18,103.26,30383.0,89.9248,89.9596,89.8551,89.9248,30383.0
2022-03-15 12:25:00,103.25,103.26,103.1,103.18,27951.0,89.9161,89.9248,89.7855,89.8551,27951.0
2022-03-15 12:30:00,103.17,103.22,103.14,103.21,16219.0,89.8464,89.89,89.8203,89.8812,16219.0
2022-03-15 12:35:00,103.21,103.3,103.2,103.28,13926.0,89.8812,89.9596,89.8725,89.9422,13926.0
2022-03-15 12:40:00,103.28,103.28,103.19,103.2,26413.0,89.9422,89.9422,89.8638,89.8725,26413.0
2022-03-15 12:45:00,103.19,103.22,103.04,103.05,44957.0,89.8638,89.89,89.7332,89.7419,44957.0
2022-03-15 12:50:00,103.04,103.04,102.79,102.8,42912.0,89.7332,89.7332,89.5155,89.5242,42912.0
2022-03-15 12:55:00,102.8,102.91,102.76,102.86,15379.0,89.5242,89.62,89.4894,89.5764,15379.0
2022-03-15 13:00:00,102.86,103.07,102.85,103.03,22141.0,89.5764,89.7593,89.5677,89.7245,22141.0
2022-03-15 13:05:00,103.02,103.04,102.85,102.88,20828.0,89.7158,89.7332,89.5677,89.5939,20828.0
2022-03-15 13:10:00,102.89,102.97,102.78,102.82,26266.0,89.6026,89.6722,89.5068,89.5416,26266.0
2022-03-15 13:15:00,102.83,102.91,102.82,102.84,16131.0,89.5503,89.62,89.5416,89.559,16131.0
2022-03-15 13:20:00,102.84,102.88,102.78,102.84,17933.0,89.559,89.5939,89.5068,89.559,17933.0
2022-03-15 13:25:00,102.85,102.97,102.78,102.78,15877.0,89.5677,89.6722,89.5068,89.5068,15877.0
2022-03-15 13:30:00,102.79,102.82,102.71,102.75,18940.0,89.5155,89.5416,89.4458,89.4807,18940.0
2022-03-15 13:35:00,102.77,102.83,102.74,102.77,14373.0,89.4981,89.5503,89.4719,89.4981,14373.0
2022-03-15 13:40:00,102.78,102.89,102.71,102.8,20671.0,89.5068,89.6026,89.4458,89.5242,20671.0
2022-03-15 13:45:00,102.81,102.95,102.79,102.88,21940.0,89.5329,89.6548,89.5155,89.5939,21940.0
2022-03-15 13:50:00,102.89,103.05,102.89,103.04,33997.0,89.6026,89.7419,89.6026,89.7332,33997.0
2022-03-15 13:55:00,103.05,103.14,103.02,103.12,24770.0,89.7419,89.8203,89.7158,89.8029,24770.0
2022-03-15 14:00:00,103.11,103.22,103.01,103.03,29046.0,89.7942,89.89,89.7071,89.7245,29046.0
2022-03-15 14:05:00,103.05,103.14,102.97,103.11,21982.0,89.7419,89.8203,89.6722,89.7942,21982.0
2022-03-15 14:10:00,103.11,103.16,103.0,103.0,16196.0,89.7942,89.8377,89.6984,89.6984,16196.0
2022-03-15 14:15:00,102.99,102.99,102.77,102.8,35515.0,89.6897,89.6897,89.4981,89.5242,35515.0
2022-03-15 14:20:00,102.79,102.82,102.69,102.78,44016.0,89.5155,89.5416,89.4284,89.5068,44016.0
2022-03-15 14:25:00,102.77,102.8,102.68,102.7,123345.0,89.4981,89.5242,89.4197,89.4371,123345.0
2022-03-15 14:30:00,102.69,102.85,102.6,102.79,70162.0,89.4284,89.5677,89.35,89.5155,70162.0
2022-03-15 14:35:00,102.77,102.77,102.69,102.77,43671.0,89.4981,89.4981,89.4284,89.4981,43671.0
2022-03-15 14:40:00,102.79,103.03,102.78,103.01,34132.0,89.5155,89.7245,89.5068,89.7071,34132.0
2022-03-15 14:45:00,103.01,103.23,102.99,103.2,40612.0,89.7071,89.8987,89.6897,89.8725,40612.0
2022-03-15 14:50:00,103.21,103.39,103.21,103.36,58974.0,89.8812,90.038,89.8812,90.0119,58974.0
2022-03-15 14:55:00,103.37,103.47,103.29,103.45,41120.0,90.0206,90.1077,89.9509,90.0903,41120.0
2022-03-15 15:00:00,103.45,103.52,103.38,103.42,39711.0,90.0903,90.1512,90.0293,90.0641,39711.0
2022-03-15 15:05:00,103.42,103.49,103.32,103.35,32503.0,90.0641,90.1251,89.977,90.0032,32503.0
2022-03-15 15:10:00,103.37,103.54,103.36,103.5,39148.0,90.0206,90.1686,90.0119,90.1338,39148.0
2022-03-15 15:15:00,103.5,103.58,103.4,103.43,45298.0,90.1338,90.2035,90.0467,90.0728,45298.0
2022-03-15 15:20:00,103.44,103.62,103.37,103.59,51759.0,90.0815,90.2383,90.0206,90.2122,51759.0
2022-03-15 15:25:00,103.59,103.66,103.5,103.5,41550.0,90.2122,90.2731,90.1338,90.1338,41550.0
2022-03-15 15:30:00,103.5,103.63,103.5,103.54,91628.0,90.1338,90.247,90.1338,90.1686,91628.0
2022-03-15 15:35:00,103.55,103.6,103.45,103.53,77004.0,90.1773,90.2209,90.0903,90.1599,77004.0
2022-03-15 15:40:00,103.54,103.59,103.44,103.57,126750.0,90.1686,90.2122,90.0815,90.1948,126750.0
2022-03-15 15:45:00,103.58,103.61,103.34,103.47,201332.0,90.2035,90.2296,89.9945,90.1077,201332.0
2022-03-15 15:50:00,103.46,103.68,103.44,103.56,212528.0,90.099,90.2905,90.0815,90.186,212528.0
2022-03-15 15:55:00,103.56,103.59,103.44,103.56,348455.0,90.186,90.2122,90.0815,90.186,348455.0
2022-03-16 09:30:00,104.48,104.84,104.31,104.82,76073.0,90.9872,91.3007,90.8392,91.2833,76073.0
2022-03-16 09:35:00,104.82,105.12,104.81,105.01,77051.0,91.2833,91.5446,91.2746,91.4488,77051.0
2022-03-16 09:40:00,105.0,105.08,104.89,104.9,69013.0,91.4401,91.5097,91.3443,91.353,69013.0
2022-03-16 09:45:00,104.91,105.11,104.84,105.02,137336.0,91.3617,91.5359,91.3007,91.4575,137336.0
2022-03-16 09:50:00,105.02,105.2,104.95,105.02,75439.0,91.4575,91.6143,91.3965,91.4575,75439.0
2022-03-16 09:55:00,105.03,105.12,104.92,104.95,48788.0,91.4662,91.5446,91.3704,91.3965,48788.0
2022-03-16 10:00:00,104.96,104.98,104.7,104.76,66989.0,91.4052,91.4227,91.1788,91.2311,66989.0
2022-03-16 10:05:00,104.76,104.84,104.59,104.69,40970.0,91.2311,91.3007,91.083,91.1701,40970.0
2022-03-16 10:10:00,104.64,104.85,104.63,104.78,58208.0,91.1266,91.3095,91.1179,91.2485,58208.0
2022-03-16 10:15:00,104.77,105.27,104.76,105.19,50976.0,91.2398,91.6752,91.2311,91.6055,50976.0
2022-03-16 10:20:00,105.19,105.27,104.84,104.84,69949.0,91.6055,91.6752,91.3007,91.3007,69949.0
2022-03-16 10:25:00,104.85,104.9,104.77,104.77,41452.0,91.3095,91.353,91.2398,91.2398,41452.0
2022-03-16 10:30:00,104.79,104.83,104.66,104.66,24714.0,91.2572,91.292,91.144,91.144,24714.0
2022-03-16 10:35:00,104.66,104.66,104.44,104.48,32121.0,91.144,91.144,90.9524,90.9872,32121.0
2022-03-16 10:40:00,104.49,104.53,104.14,104.19,69699.0,90.9959,91.0308,90.6911,90.7347,69699.0
2022-03-16 10:45:00,104.19,104.24,104.1,104.21,52164.0,90.7347,90.7782,90.6563,90.7521,52164.0
2022-03-16 10:50:00,104.2,104.29,104.17,104.27,31821.0,90.7434,90.8218,90.7173,90.8044,31821.0
2022-03-16 10:55:00,104.27,104.31,104.1,104.3,28791.0,90.8044,90.8392,90.6563,90.8305,28791.0
2022-03-16 11:00:00,104.29,104.3,103.99,104.26,90148.0,90.8218,90.8305,90.5605,90.7956,90148.0
2022-03-16 11:05:00,104.27,104.39,104.24,104.32,54133.0,90.8044,90.9089,90.7782,90.8479,54133.0
2022-03-16 11:10:00,104.33,104.35,104.15,104.15,33535.0,90.8566,90.874,90.6999,90.6999,33535.0
2022-03-16 11:15:00,104.14,104.18,103.85,103.88,24088.0,90.6911,90.726,90.4386,90.4647,24088.0
2022-03-16 11:20:00,103.87,103.92,103.74,103.91,35380.0,90.456,90.4996,90.3428,90.4908,35380.0
2022-03-16 11:25:00,103.91,104.14,103.91,104.11,19369.0,90.4908,90.6911,90.4908,90.665,19369.0
2022-03-16 11:30:00,104.12,104.16,104.07,104.14,30522.0,90.6737,90.7086,90.6302,90.6911,30522.0
2022-03-16 11:35:00,104.13,104.2,103.99,104.04,30915.0,90.6824,90.7434,90.5605,90.6041,30915.0
2022-03-16 11:40:00,104.06,104.16,103.98,104.12,49684.0,90.6215,90.7086,90.5518,90.6737,49684.0
2022-03-16 11:45:00,104.12,104.17,104.04,104.17,16599.0,90.6737,90.7173,90.6041,90.7173,16599.0
2022-03-16 11:50:00,104.17,104.24,104.15,104.23,23167.0,90.7173,90.7782,90.6999,90.7695,23167.0
2022-03-16 11:55:00,104.22,104.3,104.22,104.29,38753.0,90.7608,90.8305,90.7608,90.8218,38753.0
2022-03-16 12:00:00,104.3,104.52,104.28,104.52,25850.0,90.8305,91.0221,90.8131,91.0221,25850.0
2022-03-16 12:05:00,104.51,104.59,104.45,104.54,55537.0,91.0134,91.083,90.9611,91.0395,55537.0
2022-03-16 12:10:00,104.54,104.6,104.51,104.59,36802.0,91.0395,91.0917,91.0134,91.083,36802.0
2022-03-16 12:15:00,104.59,104.76,104.58,104.67,48885.0,91.083,91.2311,91.0743,91.1527,48885.0
2022-03-16 12:20:00,104.66,104.71,104.61,104.64,58154.0,91.144,91.1875,91.1004,91.1266,58154.0
2022-03-16 12:25:00,104.63,104.63,104.49,104.61,28241.0,91.1179,91.1179,90.9959,91.1004,28241.0
2022-03-16 12:30:00,104.63,104.71,104.62,104.63,34094.0,91.1179,91.1875,91.1092,91.1179,34094.0
2022-03-16 12:35:00,104.63,104.64,104.48,104.49,28017.0,91.1179,91.1266,90.9872,90.9959,28017.0
2022-03-16 12:40:00,104.47,104.71,104.47,104.67,42541.0,90.9785,91.1875,90.9785,91.1527,42541.0
2022-03-16 12:45:00,104.67,104.67,104.32,104.39,78294.0,91.1527,91.1527,90.8479,90.9089,78294.0
2022-03-16 12:50:00,104.38,104.47,104.34,104.38,42256.0,90.9001,90.9785,90.8653,90.9001,42256.0
2022-03-16 12:55:00,104.37,104.4,104.33,104.38,34753.0,90.8914,90.9176,90.8566,90.9001,34753.0
2022-03-16 13:00:00,104.39,104.48,104.34,104.42,24461.0,90.9089,90.9872,90.8653,90.935,24461.0
2022-03-16 13:05:00,104.42,104.46,104.2,104.25,43709.0,90.935,90.9698,90.7434,90.7869,43709.0
2022-03-16 13:10:00,104.25,104.26,104.14,104.2,24958.0,90.7869,90.7956,90.6911,90.7434,24958.0
2022-03-16 13:15:00,104.19,104.26,104.17,104.22,46884.0,90.7347,90.7956,90.7173,90.7608,46884.0
2022-03-16 13:20:00,104.22,104.29,104.13,104.25,23090.0,90.7608,90.8218,90.6824,90.7869,23090.0
2022-03-16 13:25:00,104.26,104.3,104.16,104.21,46994.0,90.7956,90.8305,90.7086,90.7521,46994.0
2022-03-16 13:30:00,104.2,104.3,104.19,104.3,20146.0,90.7434,90.8305,90.7347,90.8305,20146.0
2022-03-16 13:35:00,104.3,104.31,104.21,104.23,14275.0,90.8305,90.8392,90.7521,90.7695,14275.0
2022-03-16 13:40:00,104.21,104.23,104.14,104.22,27225.0,90.7521,90.7695,90.6911,90.7608,27225.0
2022-03-16 13:45:00,104.22,104.31,104.21,104.25,13098.0,90.7608,90.8392,90.7521,90.7869,13098.0
2022-03-16 13:50:00,104.25,104.32,104.2,104.31,17816.0,90.7869,90.8479,90.7434,90.8392,17816.0
2022-03-16 13:55:00,104.29,104.35,104.19,104.19,20371.0,90.8218,90.874,90.7347,90.7347,20371.0
2022-03-16 14:00:00,104.16,104.16,103.79,103.83,59789.0,90.7086,90.7086,90.3863,90.4212,59789.0
2022-03-16 14:05:00,103.85,103.87,103.4,103.4,43063.0,90.4386,90.456,90.0467,90.0467,43063.0
2022-03-16 14:10:00,103.4,103.48,103.19,103.19,101748.0,90.0467,90.1164,89.8638,89.8638,101748.0
2022-03-16 14:15:00,103.19,103.54,103.14,103.53,79781.0,89.8638,90.1686,89.8203,90.1599,79781.0
2022-03-16 14:20:00,103.51,103.55,103.08,103.1,60777.0,90.1425,90.1773,89.768,89.7855,60777.0
2022-03-16 14:25:00,103.09,103.18,102.79,102.83,104658.0,89.7767,89.8551,89.5155,89.5503,104658.0
2022-03-16 14:30:00,102.8,102.91,102.56,102.74,78138.0,89.5242,89.62,89.3152,89.4719,78138.0
2022-03-16 14:35:00,102.74,103.21,102.59,103.18,112766.0,89.4719,89.8812,89.3413,89.8551,112766.0
2022-03-16 14:40:00,103.18,103.63,103.18,103.6,57242.0,89.8551,90.247,89.8551,90.2209,57242.0
2022-03-16 14:45:00,103.59,103.73,103.5,103.67,61550.0,90.2122,90.3341,90.1338,90.2818,61550.0
2022-03-16 14:50:00,103.68,103.86,103.53,103.83,70410.0,90.2905,90.4473,90.1599,90.4212,70410.0
2022-03-16 14:55:00,103.82,104.02,103.76,103.82,57457.0,90.4125,90.5866,90.3602,90.4125,57457.0
2022-03-16 15:00:00,103.83,104.06,103.7,103.95,100558.0,90.4212,90.6215,90.308,90.5257,100558.0
2022-03-16 15:05:00,103.94,104.13,103.75,103.88,93326.0,90.517,90.6824,90.3515,90.4647,93326.0
2022-03-16 15:10:00,103.87,104.05,103.84,104.05,63984.0,90.456,90.6128,90.4299,90.6128,63984.0
2022-03-16 15:15:00,104.05,104.31,103.87,104.28,72742.0,90.6128,90.8392,90.456,90.8131,72742.0
2022-03-16 15:20:00,104.3,104.53,104.29,104.48,99157.0,90.8305,91.0308,90.8218,90.9872,99157.0
2022-03-16 15:25:00,104.49,104.59,104.43,104.45,34393.0,90.9959,91.083,90.9437,90.9611,34393.0
2022-03-16 15:30:00,104.45,104.46,104.17,104.35,91486.0,90.9611,90.9698,90.7173,90.874,91486.0
2022-03-16 15:35:00,104.34,104.4,104.27,104.39,62417.0,90.8653,90.9176,90.8044,90.9089,62417.0
2022-03-16 15:40:00,104.38,104.43,104.27,104.3,118492.0,90.9001,90.9437,90.8044,90.8305,118492.0
2022-03-16 15:45:00,104.32,104.68,104.31,104.63,165538.0,90.8479,91.1614,90.8392,91.1179,165538.0
2022-03-16 15:50:00,104.62,104.71,104.45,104.68,162115.0,91.1092,91.1875,90.9611,91.1614,162115.0
2022-03-16 15:55:00,104.67,104.86,104.63,104.84,349962.0,91.1527,91.3182,91.1179,91.3007,349962.0
2022-03-17 09:30:00,104.4,105.01,104.38,104.96,53569.0,90.9176,91.4488,90.9001,91.4052,53569.0
2022-03-17 09:35:00,104.95,105.03,104.6,104.89,41719.0,91.3965,91.4662,91.0917,91.3443,41719.0
2022-03-17 09:40:00,104.92,105.23,104.9,105.04,45477.0,91.3704,91.6404,91.353,91.4749,45477.0
2022-03-17 09:45:00,105.05,105.13,104.84,104.92,66960.0,91.4836,91.5533,91.3007,91.3704,66960.0
2022-03-17 09:50:00,104.94,105.24,104.94,105.21,29879.0,91.3878,91.6491,91.3878,91.623,29879.0
2022-03-17 09:55:00,105.19,105.39,105.12,105.37,44277.0,91.6055,91.7797,91.5446,91.7623,44277.0
2022-03-17 10:00:00,105.38,105.57,105.38,105.43,35057.0,91.771,91.9365,91.771,91.8145,35057.0
2022-03-17 10:05:00,105.44,105.57,105.33,105.48,31409.0,91.8233,91.9365,91.7275,91.8581,31409.0
2022-03-17 10:10:00,105.43,105.44,105.25,105.34,63919.0,91.8145,91.8233,91.6578,91.7362,63919.0
2022-03-17 10:15:00,105.35,105.57,105.34,105.38,16166.0,91.7449,91.9365,91.7362,91.771,16166.0
2022-03-17 10:20:00,105.4,105.61,105.38,105.61,30411.0,91.7884,91.9713,91.771,91.9713,30411.0
2022-03-17 10:25:00,105.6,105.69,105.57,105.66,12185.0,91.9626,92.041,91.9365,92.0148,12185.0
2022-03-17 10:30:00,105.68,105.77,105.56,105.77,24087.0,92.0323,92.1106,91.9278,92.1106,24087.0
2022-03-17 10:35:00,105.78,105.79,105.63,105.7,15535.0,92.1193,92.1281,91.9887,92.0497,15535.0
2022-03-17 10:40:00,105.72,105.72,105.61,105.69,26527.0,92.0671,92.0671,91.9713,92.041,26527.0
2022-03-17 10:45:00,105.69,105.73,105.38,105.62,75760.0,92.041,92.0758,91.771,91.98,75760.0
2022-03-17 10:50:00,105.62,105.66,105.39,105.41,16609.0,91.98,92.0148,91.7797,91.7971,16609.0
2022-03-17 10:55:00,105.43,105.56,105.35,105.56,23740.0,91.8145,91.9278,91.7449,91.9278,23740.0
2022-03-17 11:00:00,105.55,105.57,105.46,105.5,22496.0,91.9191,91.9365,91.8407,91.8755,22496.0
2022-03-17 11:05:00,105.47,105.69,105.47,105.68,65416.0,91.8494,92.041,91.8494,92.0323,65416.0
2022-03-17 11:10:00,105.67,105.69,105.57,105.57,18106.0,92.0236,92.041,91.9365,91.9365,18106.0
2022-03-17 11:15:00,105.58,105.64,105.5,105.58,30229.0,91.9452,91.9974,91.8755,91.9452,30229.0
2022-03-17 11:20:00,105.56,105.72,105.56,105.7,16277.0,91.9278,92.0671,91.9278,92.0497,16277.0
2022-03-17 11:25:00,105.71,105.73,105.59,105.63,48542.0,92.0584,92.0758,91.9539,91.9887,48542.0
2022-03-17 11:30:00,105.62,105.75,105.56,105.73,26517.0,91.98,92.0932,91.9278,92.0758,26517.0
2022-03-17 11:35:00,105.74,105.85,105.72,105.81,17326.0,92.0845,92.1803,92.0671,92.1455,17326.0
2022-03-17 11:40:00,105.81,105.91,105.81,105.86,30201.0,92.1455,92.2326,92.1455,92.189,30201.0
2022-03-17 11:45:00,105.85,105.85,105.66,105.69,21678.0,92.1803,92.1803,92.0148,92.041,21678.0
2022-03-17 11:50:00,105.69,105.84,105.68,105.83,36750.0,92.041,92.1716,92.0323,92.1629,36750.0
2022-03-17 11:55:00,105.84,105.97,105.84,105.96,16634.0,92.1716,92.2848,92.1716,92.2761,16634.0
2022-03-17 12:00:00,105.97,106.0,105.93,106.0,38495.0,92.2848,92.3109,92.25,92.3109,38495.0
2022-03-17 12:05:00,106.0,106.01,105.92,105.94,31146.0,92.3109,92.3196,92.2413,92.2587,31146.0
2022-03-17 12:10:00,105.94,105.96,105.84,105.84,22591.0,92.2587,92.2761,92.1716,92.1716,22591.0
2022-03-17 12:15:00,105.84,105.98,105.8,105.94,41231.0,92.1716,92.2935,92.1368,92.2587,41231.0
2022-03-17 12:20:00,105.93,106.16,105.91,106.13,31938.0,92.25,92.4503,92.2326,92.4242,31938.0
2022-03-17 12:25:00,106.14,106.21,106.13,106.18,53144.0,92.4329,92.4938,92.4242,92.4677,53144.0
2022-03-17 12:30:00,106.17,106.21,106.11,106.13,38729.0,92.459,92.4938,92.4067,92.4242,38729.0
2022-03-17 12:35:00,106.11,106.21,106.1,106.21,38281.0,92.4067,92.4938,92.398,92.4938,38281.0
2022-03-17 12:40:00,106.2,106.21,106.1,106.13,17362.0,92.4851,92.4938,92.398,92.4242,17362.0
2022-03-17 12:45:00,106.13,106.2,106.06,106.11,21309.0,92.4242,92.4851,92.3632,92.4067,21309.0
2022-03-17 12:50:00,106.11,106.18,106.1,106.15,12182.0,92.4067,92.4677,92.398,92.4416,12182.0
2022-03-17 12:55:00,106.15,106.21,106.15,106.19,20141.0,92.4416,92.4938,92.4416,92.4764,20141.0
2022-03-17 13:00:00,106.2,106.2,105.95,105.96,27891.0,92.4851,92.4851,92.2674,92.2761,27891.0
2022-03-17 13:05:00,105.98,106.02,105.92,106.0,17911.0,92.2935,92.3284,92.2413,92.3109,17911.0
2022-03-17 13:10:00,106.0,106.09,105.98,106.04,22231.0,92.3109,92.3893,92.2935,92.3458,22231.0
2022-03-17 13:15:00,106.04,106.07,106.0,106.03,10036.0,92.3458,92.3719,92.3109,92.3371,10036.0
2022-03-17 13:20:00,106.04,106.04,105.93,106.0,26435.0,92.3458,92.3458,92.25,92.3109,26435.0
2022-03-17 13:25:00,105.99,106.05,105.97,106.02,45171.0,92.3022,92.3545,92.2848,92.3284,45171.0
2022-03-17 13:30:00,106.02,106.06,105.94,106.05,14155.0,92.3284,92.3632,92.2587,92.3545,14155.0
2022-03-17 13:35:00,106.04,106.11,106.03,106.1,23874.0,92.3458,92.4067,92.3371,92.398,23874.0
2022-03-17 13:40:00,106.09,106.17,106.08,106.09,33798.0,92.3893,92.459,92.3806,92.3893,33798.0
2022-03-17 13:45:00,106.1,106.18,106.07,106.12,18295.0,92.398,92.4677,92.3719,92.4154,18295.0
2022-03-17 13:50:00,106.12,106.22,106.09,106.11,19262.0,92.4154,92.5025,92.3893,92.4067,19262.0
2022-03-17 13:55:00,106.09,106.18,106.05,106.15,18559.0,92.3893,92.4677,92.3545,92.4416,18559.0
2022-03-17 14:00:00,106.18,106.18,106.03,106.07,21274.0,92.4677,92.4677,92.3371,92.3719,21274.0
2022-03-17 14:05:00,106.07,106.09,105.96,105.97,23469.0,92.3719,92.3893,92.2761,92.2848,23469.0
2022-03-17 14:10:00,105.97,105.99,105.87,105.95,20258.0,92.2848,92.3022,92.1977,92.2674,20258.0
2022-03-17 14:15:00,105.94,105.98,105.9,105.95,9493.0,92.2587,92.2935,92.2239,92.2674,9493.0
2022-03-17 14:20:00,105.95,106.0,105.88,105.89,23028.0,92.2674,92.3109,92.2064,92.2151,23028.0
2022-03-17 14:25:00,105.88,105.95,105.84,105.85,39630.0,92.2064,92.2674,92.1716,92.1803,39630.0
2022-03-17 14:30:00,105.85,106.0,105.82,105.94,31897.0,92.1803,92.3109,92.1542,92.2587,31897.0
2022-03-17 14:35:00,105.95,106.03,105.95,105.96,34991.0,92.2674,92.3371,92.2674,92.2761,34991.0
2022-03-17 14:40:00,105.95,105.97,105.88,105.95,18873.0,92.2674,92.2848,92.2064,92.2674,18873.0
2022-03-17 14:45:00,105.95,105.99,105.89,105.97,17586.0,92.2674,92.3022,92.2151,92.2848,17586.0
2022-03-17 14:50:00,105.97,106.04,105.96,105.98,22971.0,92.2848,92.3458,92.2761,92.2935,22971.0
2022-03-17 14:55:00,105.98,106.0,105.94,105.96,56893.0,92.2935,92.3109,92.2587,92.2761,56893.0
2022-03-17 15:00:00,105.95,106.02,105.92,106.02,30239.0,92.2674,92.3284,92.2413,92.3284,30239.0
2022-03-17 15:05:00,106.01,106.01,105.9,105.92,33469.0,92.3196,92.3196,92.2239,92.2413,33469.0
2022-03-17 15:10:00,105.92,105.92,105.71,105.79,48269.0,92.2413,92.2413,92.0584,92.1281,48269.0
2022-03-17 15:15:00,105.8,105.9,105.78,105.89,67038.0,92.1368,92.2239,92.1193,92.2151,67038.0
2022-03-17 15:20:00,105.9,105.9,105.73,105.73,58140.0,92.2239,92.2239,92.0758,92.0758,58140.0
2022-03-17 15:25:00,105.76,105.9,105.76,105.84,46995.0,92.1019,92.2239,92.1019,92.1716,46995.0
2022-03-17 15:30:00,105.86,105.88,105.78,105.88,66124.0,92.189,92.2064,92.1193,92.2064,66124.0
2022-03-17 15:35:00,105.88,105.93,105.84,105.87,44476.0,92.2064,92.25,92.1716,92.1977,44476.0
2022-03-17 15:40:00,105.87,106.1,105.87,106.09,64843.0,92.1977,92.398,92.1977,92.3893,64843.0
2022-03-17 15:45:00,106.08,106.18,106.05,106.16,67001.0,92.3806,92.4677,92.3545,92.4503,67001.0
2022-03-17 15:50:00,106.17,106.23,106.08,106.16,140232.0,92.459,92.5112,92.3806,92.4503,140232.0
2022-03-17 15:55:00,106.15,106.28,106.04,106.28,246583.0,92.4416,92.5548,92.3458,92.5548,246583.0
2022-03-18 09:30:00,106.34,106.75,106.11,106.39,91445.0,92.607,92.9641,92.4067,92.6506,91445.0
2022-03-18 09:35:00,106.38,106.54,106.24,106.3,65491.0,92.6419,92.7812,92.5199,92.5722,65491.0
2022-03-18 09:40:00,106.29,106.32,106.11,106.16,67641.0,92.5635,92.5896,92.4067,92.4503,67641.0
2022-03-18 09:45:00,106.16,106.44,106.14,106.44,70967.0,92.4503,92.6941,92.4329,92.6941,70967.0
2022-03-18 09:50:00,106.45,106.76,106.42,106.53,253511.0,92.7028,92.9728,92.6767,92.7725,253511.0
2022-03-18 09:55:00,106.52,106.54,106.31,106.31,62641.0,92.7638,92.7812,92.5809,92.5809,62641.0
2022-03-18 10:00:00,106.33,106.67,106.29,106.65,85023.0,92.5983,92.8944,92.5635,92.877,85023.0
2022-03-18 10:05:00,106.64,106.68,106.57,106.62,32923.0,92.8683,92.9031,92.8073,92.8509,32923.0
2022-03-18 10:10:00,106.63,106.68,106.31,106.33,53785.0,92.8596,92.9031,92.5809,92.5983,53785.0
2022-03-18 10:15:00,106.32,106.37,106.2,106.29,47200.0,92.5896,92.6332,92.4851,92.5635,47200.0
2022-03-18 10:20:00,106.29,106.38,106.22,106.31,29584.0,92.5635,92.6419,92.5025,92.5809,29584.0
2022-03-18 10:25:00,106.3,106.32,106.12,106.21,46428.0,92.5722,92.5896,92.4154,92.4938,46428.0
2022-03-18 10:30:00,106.22,106.43,106.18,106.39,35804.0,92.5025,92.6854,92.4677,92.6506,35804.0
2022-03-18 10:35:00,106.39,106.4,106.25,106.3,24583.0,92.6506,92.6593,92.5287,92.5722,24583.0
2022-03-18 10:40:00,106.29,106.31,106.19,106.28,30663.0,92.5635,92.5809,92.4764,92.5548,30663.0
2022-03-18 10:45:00,106.28,106.33,106.18,106.27,41555.0,92.5548,92.5983,92.4677,92.5461,41555.0
2022-03-18 10:50:00,106.26,106.33,106.21,106.26,34081.0,92.5374,92.5983,92.4938,92.5374,34081.0
2022-03-18 10:55:00,106.27,106.34,106.25,106.32,31074.0,92.5461,92.607,92.5287,92.5896,31074.0
2022-03-18 11:00:00,106.33,106.36,106.28,106.31,23093.0,92.5983,92.6244,92.5548,92.5809,23093.0
2022-03-18 11:05:00,106.29,106.34,106.25,106.3,23585.0,92.5635,92.607,92.5287,92.5722,23585.0
2022-03-18 11:10:00,106.3,106.32,106.12,106.12,49742.0,92.5722,92.5896,92.4154,92.4154,49742.0
2022-03-18 11:15:00,106.09,106.13,105.95,106.12,72396.0,92.3893,92.4242,92.2674,92.4154,72396.0
2022-03-18 11:20:00,106.12,106.12,105.88,105.94,64522.0,92.4154,92.4154,92.2064,92.2587,64522.0
2022-03-18 11:25:00,105.95,105.99,105.92,105.95,27262.0,92.2674,92.3022,92.2413,92.2674,27262.0
2022-03-18 11:30:00,105.95,105.96,105.81,105.81,24224.0,92.2674,92.2761,92.1455,92.1455,24224.0
2022-03-18 11:35:00,105.81,106.02,105.76,105.92,89053.0,92.1455,92.3284,92.1019,92.2413,89053.0
2022-03-18 11:40:00,105.92,105.92,105.79,105.83,27669.0,92.2413,92.2413,92.1281,92.1629,27669.0
2022-03-18 11:45:00,105.83,105.96,105.83,105.95,42330.0,92.1629,92.2761,92.1629,92.2674,42330.0
2022-03-18 11:50:00,105.96,106.0,105.85,105.86,54230.0,92.2761,92.3109,92.1803,92.189,54230.0
2022-03-18 11:55:00,105.86,106.09,105.86,106.09,30163.0,92.189,92.3893,92.189,92.3893,30163.0
2022-03-18 12:00:00,106.09,106.1,105.99,106.04,16702.0,92.3893,92.398,92.3022,92.3458,16702.0
2022-03-18 12:05:00,106.04,106.19,106.04,106.16,15025.0,92.3458,92.4764,92.3458,92.4503,15025.0
2022-03-18 12:10:00,106.16,106.2,106.13,106.17,23543.0,92.4503,92.4851,92.4242,92.459,23543.0
2022-03-18 12:15:00,106.18,106.3,106.17,106.23,22029.0,92.4677,92.5722,92.459,92.5112,22029.0
2022-03-18 12:20:00,106.23,106.34,106.19,106.34,21488.0,92.5112,92.607,92.4764,92.607,21488.0
2022-03-18 12:25:00,106.34,106.44,106.34,106.39,17120.0,92.607,92.6941,92.607,92.6506,17120.0
2022-03-18 12:30:00,106.39,106.41,106.34,106.35,22636.0,92.6506,92.668,92.607,92.6157,22636.0
2022-03-18 12:35:00,106.35,106.41,106.34,106.36,16458.0,92.6157,92.668,92.607,92.6244,16458.0
2022-03-18 12:40:00,106.36,106.4,106.32,106.36,28922.0,92.6244,92.6593,92.5896,92.6244,28922.0
2022-03-18 12:45:00,106.36,106.36,106.2,106.23,59671.0,92.6244,92.6244,92.4851,92.5112,59671.0
2022-03-18 12:50:00,106.23,106.28,106.23,106.26,33141.0,92.5112,92.5548,92.5112,92.5374,33141.0
2022-03-18 12:55:00,106.27,106.31,106.23,106.25,23727.0,92.5461,92.5809,92.5112,92.5287,23727.0
2022-03-18 13:00:00,106.25,106.31,106.25,106.3,17391.0,92.5287,92.5809,92.5287,92.5722,17391.0
2022-03-18 13:05:00,106.3,106.42,106.28,106.42,19073.0,92.5722,92.6767,92.5548,92.6767,19073.0
2022-03-18 13:10:00,106.43,106.43,106.39,106.41,13691.0,92.6854,92.6854,92.6506,92.668,13691.0
2022-03-18 13:15:00,106.41,106.41,106.34,106.35,43656.0,92.668,92.668,92.607,92.6157,43656.0
2022-03-18 13:20:00,106.36,106.42,106.35,106.42,14170.0,92.6244,92.6767,92.6157,92.6767,14170.0
2022-03-18 13:25:00,106.41,106.5,106.41,106.49,29883.0,92.668,92.7464,92.668,92.7377,29883.0
2022-03-18 13:30:00,106.49,106.52,106.42,106.44,24098.0,92.7377,92.7638,92.6767,92.6941,24098.0
2022-03-18 13:35:00,106.45,106.52,106.39,106.4,22749.0,92.7028,92.7638,92.6506,92.6593,22749.0
2022-03-18 13:40:00,106.4,106.43,106.37,106.43,21223.0,92.6593,92.6854,92.6332,92.6854,21223.0
2022-03-18 13:45:00,106.44,106.49,106.4,106.44,24524.0,92.6941,92.7377,92.6593,92.6941,24524.0
2022-03-18 13:50:00,106.44,106.46,106.39,106.43,28515.0,92.6941,92.7115,92.6506,92.6854,28515.0
2022-03-18 13:55:00,106.42,106.42,106.26,106.28,31088.0,92.6767,92.6767,92.5374,92.5548,31088.0
2022-03-18 14:00:00,106.28,106.32,106.19,106.19,16761.0,92.5548,92.5896,92.4764,92.4764,16761.0
2022-03-18 14:05:00,106.19,106.19,106.11,106.19,29648.0,92.4764,92.4764,92.4067,92.4764,29648.0
2022-03-18 14:10:00,106.19,106.22,106.14,106.18,15974.0,92.4764,92.5025,92.4329,92.4677,15974.0
2022-03-18 14:15:00,106.19,106.29,106.17,106.22,18695.0,92.4764,92.5635,92.459,92.5025,18695.0
2022-03-18 14:20:00,106.21,106.31,106.17,106.31,30152.0,92.4938,92.5809,92.459,92.5809,30152.0
2022-03-18 14:25:00,106.31,106.35,106.26,106.35,14258.0,92.5809,92.6157,92.5374,92.6157,14258.0
2022-03-18 14:30:00,106.35,106.36,106.27,106.33,22749.0,92.6157,92.6244,92.5461,92.5983,22749.0
2022-03-18 14:35:00,106.32,106.35,106.27,106.34,25890.0,92.5896,92.6157,92.5461,92.607,25890.0
2022-03-18 14:40:00,106.33,106.39,106.23,106.23,20064.0,92.5983,92.6506,92.5112,92.5112,20064.0
2022-03-18 14:45:00,106.23,106.31,106.23,106.3,20351.0,92.5112,92.5809,92.5112,92.5722,20351.0
2022-03-18 14:50:00,106.3,106.38,106.3,106.34,24216.0,92.5722,92.6419,92.5722,92.607,24216.0
2022-03-18 14:55:00,106.34,106.39,106.28,106.31,20665.0,92.607,92.6506,92.5548,92.5809,20665.0
2022-03-18 15:00:00,106.31,106.48,106.3,106.44,42564.0,92.5809,92.729,92.5722,92.6941,42564.0
2022-03-18 15:05:00,106.45,106.48,106.42,106.45,37358.0,92.7028,92.729,92.6767,92.7028,37358.0
2022-03-18 15:10:00,106.45,106.47,106.34,106.37,48583.0,92.7028,92.7202,92.607,92.6332,48583.0
2022-03-18 15:15:00,106.38,106.46,106.32,106.44,75038.0,92.6419,92.7115,92.5896,92.6941,75038.0
2022-03-18 15:20:00,106.44,106.51,106.39,106.46,51515.0,92.6941,92.7551,92.6506,92.7115,51515.0
2022-03-18 15:25:00,106.45,106.5,106.45,106.47,53666.0,92.7028,92.7464,92.7028,92.7202,53666.0
2022-03-18 15:30:00,106.46,106.62,106.46,106.6,64804.0,92.7115,92.8509,92.7115,92.8335,64804.0
2022-03-18 15:35:00,106.6,106.6,106.31,106.32,112609.0,92.8335,92.8335,92.5809,92.5896,112609.0
2022-03-18 15:40:00,106.32,106.55,106.28,106.54,87863.0,92.5896,92.7899,92.5548,92.7812,87863.0
2022-03-18 15:45:00,106.53,106.57,106.44,106.52,126247.0,92.7725,92.8073,92.6941,92.7638,126247.0
2022-03-18 15:50:00,106.52,106.53,106.36,106.4,146638.0,92.7638,92.7725,92.6244,92.6593,146638.0
2022-03-18 15:55:00,106.4,106.56,106.37,106.41,581357.0,92.6593,92.7986,92.6332,92.668,581357.0
2022-03-21 09:30:00,106.42,106.72,106.39,106.72,133665.0,92.6767,92.938,92.6506,92.938,133665.0
2022-03-21 09:35:00,106.72,106.97,106.7,106.9,74938.0,92.938,93.1557,92.9205,93.0947,74938.0
2022-03-21 09:40:00,106.9,106.91,106.63,106.68,76752.0,93.0947,93.1034,92.8596,92.9031,76752.0
2022-03-21 09:45:00,106.69,106.78,106.51,106.52,67683.0,92.9118,92.9902,92.7551,92.7638,67683.0
2022-03-21 09:50:00,106.52,106.63,106.21,106.24,62671.0,92.7638,92.8596,92.4938,92.5199,62671.0
2022-03-21 09:55:00,106.26,106.48,106.22,106.34,84947.0,92.5374,92.729,92.5025,92.607,84947.0
2022-03-21 10:00:00,106.33,106.36,106.19,106.31,31510.0,92.5983,92.6244,92.4764,92.5809,31510.0
2022-03-21 10:05:00,106.31,106.38,106.28,106.36,42684.0,92.5809,92.6419,92.5548,92.6244,42684.0
2022-03-21 10:10:00,106.36,106.37,106.2,106.34,47804.0,92.6244,92.6332,92.4851,92.607,47804.0
2022-03-21 10:15:00,106.34,106.44,106.3,106.36,38768.0,92.607,92.6941,92.5722,92.6244,38768.0
2022-03-21 10:20:00,106.32,106.42,106.24,106.39,29665.0,92.5896,92.6767,92.5199,92.6506,29665.0
2022-03-21 10:25:00,106.38,106.38,106.19,106.27,21899.0,92.6419,92.6419,92.4764,92.5461,21899.0
2022-03-21 10:30:00,106.28,106.42,106.24,106.24,36928.0,92.5548,92.6767,92.5199,92.5199,36928.0
2022-03-21 10:35:00,106.26,106.4,106.21,106.33,24556.0,92.5374,92.6593,92.4938,92.5983,24556.0
2022-03-21 10:40:00,106.35,106.42,106.3,106.36,19843.0,92.6157,92.6767,92.5722,92.6244,19843.0
2022-03-21 10:45:00,106.37,106.46,106.33,106.4,10814.0,92.6332,92.7115,92.5983,92.6593,10814.0
2022-03-21 10:50:00,106.39,106.49,106.39,106.49,17672.0,92.6506,92.7377,92.6506,92.7377,17672.0
2022-03-21 10:55:00,106.48,106.5,106.41,106.43,23540.0,92.729,92.7464,92.668,92.6854,23540.0
2022-03-21 11:00:00,106.43,106.49,106.35,106.4,48717.0,92.6854,92.7377,92.6157,92.6593,48717.0
2022-03-21 11:05:00,106.41,106.49,106.34,106.35,47240.0,92.668,92.7377,92.607,92.6157,47240.0
2022-03-21 11:10:00,106.35,106.37,106.23,106.26,22512.0,92.6157,92.6332,92.5112,92.5374,22512.0
2022-03-21 11:15:00,106.26,106.3,106.17,106.24,30552.0,92.5374,92.5722,92.459,92.5199,30552.0
2022-03-21 11:20:00,106.23,106.3,106.2,106.28,30305.0,92.5112,92.5722,92.4851,92.5548,30305.0
2022-03-21 11:25:00,106.28,106.34,106.26,106.28,24243.0,92.5548,92.607,92.5374,92.5548,24243.0
2022-03-21 11:30:00,106.29,106.32,106.26,106.32,11101.0,92.5635,92.5896,92.5374,92.5896,11101.0
2022-03-21 11:35:00,106.33,106.33,106.18,106.19,21787.0,92.5983,92.5983,92.4677,92.4764,21787.0
2022-03-21 11:40:00,106.19,106.23,106.05,106.07,27152.0,92.4764,92.5112,92.3545,92.3719,27152.0
2022-03-21 11:45:00,106.07,106.19,106.06,106.18,17278.0,92.3719,92.4764,92.3632,92.4677,17278.0
2022-03-21 11:50:00,106.19,106.34,106.18,106.32,38381.0,92.4764,92.607,92.4677,92.5896,38381.0
2022-03-21 11:55:00,106.31,106.38,106.26,106.3,19681.0,92.5809,92.6419,92.5374,92.5722,19681.0
2022-03-21 12:00:00,106.3,106.32,106.18,106.25,24267.0,92.5722,92.5896,92.4677,92.5287,24267.0
2022-03-21 12:05:00,106.25,106.35,106.17,106.33,50486.0,92.5287,92.6157,92.459,92.5983,50486.0
2022-03-21 12:10:00,106.33,106.37,106.27,106.34,36786.0,92.5983,92.6332,92.5461,92.607,36786.0
2022-03-21 12:15:00,106.35,106.42,106.29,106.41,21827.0,92.6157,92.6767,92.5635,92.668,21827.0
2022-03-21 12:20:00,106.4,106.45,106.39,106.44,17610.0,92.6593,92.7028,92.6506,92.6941,17610.0
2022-03-21 12:25:00,106.44,106.54,106.43,106.48,25466.0,92.6941,92.7812,92.6854,92.729,25466.0
2022-03-21 12:30:00,106.47,106.47,106.18,106.25,67125.0,92.7202,92.7202,92.4677,92.5287,67125.0
2022-03-21 12:35:00,106.26,106.26,105.98,106.09,26318.0,92.5374,92.5374,92.2935,92.3893,26318.0
2022-03-21 12:40:00,106.09,106.19,106.06,106.19,24631.0,92.3893,92.4764,92.3632,92.4764,24631.0
2022-03-21 12:45:00,106.19,106.23,106.1,106.21,36851.0,92.4764,92.5112,92.398,92.4938,36851.0
2022-03-21 12:50:00,106.18,106.18,105.9,105.9,30168.0,92.4677,92.4677,92.2239,92.2239,30168.0
2022-03-21 12:55:00,105.89,105.95,105.73,105.8,35107.0,92.2151,92.2674,92.0758,92.1368,35107.0
2022-03-21 13:00:00,105.79,105.87,105.73,105.74,23058.0,92.1281,92.1977,92.0758,92.0845,23058.0
2022-03-21 13:05:00,105.75,105.85,105.73,105.83,19158.0,92.0932,92.1803,92.0758,92.1629,19158.0
2022-03-21 13:10:00,105.84,105.84,105.66,105.67,21125.0,92.1716,92.1716,92.0148,92.0236,21125.0
2022-03-21 13:15:00,105.64,105.67,105.33,105.33,57510.0,91.9974,92.0236,91.7275,91.7275,57510.0
2022-03-21 13:20:00,105.34,105.46,105.34,105.45,29579.0,91.7362,91.8407,91.7362,91.832,29579.0
2022-03-21 13:25:00,105.45,105.54,105.3,105.31,25409.0,91.832,91.9103,91.7013,91.71,25409.0
2022-03-21 13:30:00,105.31,105.47,105.29,105.47,17634.0,91.71,91.8494,91.6926,91.8494,17634.0
2022-03-21 13:35:00,105.45,105.64,105.42,105.61,22822.0,91.832,91.9974,91.8058,91.9713,22822.0
2022-03-21 13:40:00,105.6,105.61,105.48,105.54,18477.0,91.9626,91.9713,91.8581,91.9103,18477.0
2022-03-21 13:45:00,105.56,105.68,105.54,105.64,16293.0,91.9278,92.0323,91.9103,91.9974,16293.0
2022-03-21 13:50:00,105.64,105.65,105.47,105.57,15695.0,91.9974,92.0061,91.8494,91.9365,15695.0
2022-03-21 13:55:00,105.57,105.71,105.51,105.68,25874.0,91.9365,92.0584,91.8842,92.0323,25874.0
2022-03-21 14:00:00,105.68,105.74,105.56,105.62,47453.0,92.0323,92.0845,91.9278,91.98,47453.0
2022-03-21 14:05:00,105.59,105.59,105.46,105.51,37854.0,91.9539,91.9539,91.8407,91.8842,37854.0
2022-03-21 14:10:00,105.49,105.5,105.4,105.4,13158.0,91.8668,91.8755,91.7884,91.7884,13158.0
2022-03-21 14:15:00,105.4,105.43,105.3,105.36,19665.0,91.7884,91.8145,91.7013,91.7536,19665.0
2022-03-21 14:20:00,105.38,105.63,105.37,105.55,41224.0,91.771,91.9887,91.7623,91.9191,41224.0
2022-03-21 14:25:00,105.55,105.57,105.48,105.56,41875.0,91.9191,91.9365,91.8581,91.9278,41875.0
2022-03-21 14:30:00,105.55,105.6,105.49,105.58,48020.0,91.9191,91.9626,91.8668,91.9452,48020.0
2022-03-21 14:35:00,105.59,105.67,105.54,105.64,17398.0,91.9539,92.0236,91.9103,91.9974,17398.0
2022-03-21 14:40:00,105.65,105.69,105.53,105.64,18735.0,92.0061,92.041,91.9016,91.9974,18735.0
2022-03-21 14:45:00,105.65,105.77,105.64,105.65,43827.0,92.0061,92.1106,91.9974,92.0061,43827.0
2022-03-21 14:50:00,105.65,105.68,105.56,105.6,18176.0,92.0061,92.0323,91.9278,91.9626,18176.0
2022-03-21 14:55:00,105.6,105.6,105.31,105.32,24859.0,91.9626,91.9626,91.71,91.7188,24859.0
2022-03-21 15:00:00,105.31,105.37,105.3,105.34,27306.0,91.71,91.7623,91.7013,91.7362,27306.0
2022-03-21 15:05:00,105.34,105.43,105.29,105.38,90924.0,91.7362,91.8145,91.6926,91.771,90924.0
2022-03-21 15:10:00,105.39,105.54,105.39,105.54,27286.0,91.7797,91.9103,91.7797,91.9103,27286.0
2022-03-21 15:15:00,105.54,105.61,105.49,105.5,34119.0,91.9103,91.9713,91.8668,91.8755,34119.0
2022-03-21 15:20:00,105.49,105.62,105.47,105.55,38123.0,91.8668,91.98,91.8494,91.9191,38123.0
2022-03-21 15:25:00,105.56,105.71,105.55,105.7,31607.0,91.9278,92.0584,91.9191,92.0497,31607.0
2022-03-21 15:30:00,105.7,105.75,105.61,105.69,78935.0,92.0497,92.0932,91.9713,92.041,78935.0
2022-03-21 15:35:00,105.68,105.73,105.57,105.58,39130.0,92.0323,92.0758,91.9365,91.9452,39130.0
2022-03-21 15:40:00,105.58,105.61,105.4,105.41,53623.0,91.9452,91.9713,91.7884,91.7971,53623.0
2022-03-21 15:45:00,105.41,105.41,105.29,105.3,104470.0,91.7971,91.7971,91.6926,91.7013,104470.0
2022-03-21 15:50:00,105.3,105.66,105.3,105.63,156640.0,91.7013,92.0148,91.7013,91.9887,156640.0
2022-03-21 15:55:00,105.63,105.82,105.59,105.77,199893.0,91.9887,92.1542,91.9539,92.1106,199893.0
2022-03-22 09:30:00,106.39,106.58,106.17,106.48,84957.0,92.6506,92.816,92.459,92.729,84957.0
2022-03-22 09:35:00,106.48,106.57,106.38,106.49,123570.0,92.729,92.8073,92.6419,92.7377,123570.0
2022-03-22 09:40:00,106.48,106.52,106.39,106.46,51646.0,92.729,92.7638,92.6506,92.7115,51646.0
2022-03-22 09:45:00,106.45,106.49,106.25,106.39,67519.0,92.7028,92.7377,92.5287,92.6506,67519.0
2022-03-22 09:50:00,106.4,106.57,106.4,106.44,124293.0,92.6593,92.8073,92.6593,92.6941,124293.0
2022-03-22 09:55:00,106.44,106.5,106.31,106.38,49448.0,92.6941,92.7464,92.5809,92.6419,49448.0
2022-03-22 10:00:00,106.39,106.67,106.37,106.62,85303.0,92.6506,92.8944,92.6332,92.8509,85303.0
2022-03-22 10:05:00,106.64,106.64,106.43,106.51,61255.0,92.8683,92.8683,92.6854,92.7551,61255.0
2022-03-22 10:10:00,106.5,106.51,106.34,106.35,33274.0,92.7464,92.7551,92.607,92.6157,33274.0
2022-03-22 10:15:00,106.34,106.36,106.15,106.2,41135.0,92.607,92.6244,92.4416,92.4851,41135.0
2022-03-22 10:20:00,106.2,106.29,106.17,106.29,51019.0,92.4851,92.5635,92.459,92.5635,51019.0
2022-03-22 10:25:00,106.3,106.4,106.3,106.33,33758.0,92.5722,92.6593,92.5722,92.5983,33758.0
2022-03-22 10:30:00,106.34,106.51,106.33,106.42,96646.0,92.607,92.7551,92.5983,92.6767,96646.0
2022-03-22 10:35:00,106.42,106.47,106.34,106.35,40327.0,92.6767,92.7202,92.607,92.6157,40327.0
2022-03-22 10:40:00,106.34,106.35,106.17,106.17,40023.0,92.607,92.6157,92.459,92.459,40023.0
2022-03-22 10:45:00,106.17,106.28,106.11,106.26,43689.0,92.459,92.5548,92.4067,92.5374,43689.0
2022-03-22 10:50:00,106.24,106.26,106.18,106.23,25759.0,92.5199,92.5374,92.4677,92.5112,25759.0
2022-03-22 10:55:00,106.22,106.28,106.17,106.2,36221.0,92.5025,92.5548,92.459,92.4851,36221.0
2022-03-22 11:00:00,106.21,106.24,106.02,106.04,40509.0,92.4938,92.5199,92.3284,92.3458,40509.0
2022-03-22 11:05:00,106.05,106.07,105.94,106.05,24258.0,92.3545,92.3719,92.2587,92.3545,24258.0
2022-03-22 11:10:00,106.05,106.11,106.0,106.02,24592.0,92.3545,92.4067,92.3109,92.3284,24592.0
2022-03-22 11:15:00,106.03,106.12,106.03,106.1,22336.0,92.3371,92.4154,92.3371,92.398,22336.0
2022-03-22 11:20:00,106.09,106.16,106.04,106.1,27271.0,92.3893,92.4503,92.3458,92.398,27271.0
2022-03-22 11:25:00,106.11,106.11,105.95,106.02,21717.0,92.4067,92.4067,92.2674,92.3284,21717.0
2022-03-22 11:30:00,106.03,106.04,105.92,105.98,25291.0,92.3371,92.3458,92.2413,92.2935,25291.0
2022-03-22 11:35:00,106.0,106.14,105.94,106.13,19575.0,92.3109,92.4329,92.2587,92.4242,19575.0
2022-03-22 11:40:00,106.12,106.13,106.0,106.11,35783.0,92.4154,92.4242,92.3109,92.4067,35783.0
2022-03-22 11:45:00,106.1,106.2,106.09,106.2,26480.0,92.398,92.4851,92.3893,92.4851,26480.0
2022-03-22 11:50:00,106.19,106.25,106.17,106.19,21582.0,92.4764,92.5287,92.459,92.4764,21582.0
2022-03-22 11:55:00,106.18,106.2,106.11,106.17,35073.0,92.4677,92.4851,92.4067,92.459,35073.0
2022-03-22 12:00:00,106.16,106.21,106.09,106.12,50460.0,92.4503,92.4938,92.3893,92.4154,50460.0
2022-03-22 12:05:00,106.12,106.19,106.07,106.08,44080.0,92.4154,92.4764,92.3719,92.3806,44080.0
2022-03-22 12:10:00,106.07,106.14,106.06,106.1,23303.0,92.3719,92.4329,92.3632,92.398,23303.0
2022-03-22 12:15:00,106.11,106.2,106.08,106.13,18414.0,92.4067,92.4851,92.3806,92.4242,18414.0
2022-03-22 12:20:00,106.14,106.15,106.0,106.03,19216.0,92.4329,92.4416,92.3109,92.3371,19216.0
2022-03-22 12:25:00,106.02,106.02,105.92,105.92,35957.0,92.3284,92.3284,92.2413,92.2413,35957.0
2022-03-22 12:30:00,105.92,105.94,105.79,105.93,73448.0,92.2413,92.2587,92.1281,92.25,73448.0
2022-03-22 12:35:00,105.94,106.02,105.93,105.99,35662.0,92.2587,92.3284,92.25,92.3022,35662.0
2022-03-22 12:40:00,106.0,106.06,105.94,106.03,38636.0,92.3109,92.3632,92.2587,92.3371,38636.0
2022-03-22 12:45:00,106.04,106.07,106.01,106.06,30951.0,92.3458,92.3719,92.3196,92.3632,30951.0
2022-03-22 12:50:00,106.07,106.21,106.06,106.2,25054.0,92.3719,92.4938,92.3632,92.4851,25054.0
2022-03-22 12:55:00,106.18,106.23,106.15,106.21,17532.0,92.4677,92.5112,92.4416,92.4938,17532.0
2022-03-22 13:00:00,106.22,106.35,106.18,106.35,22401.0,92.5025,92.6157,92.4677,92.6157,22401.0
2022-03-22 13:05:00,106.36,106.46,106.35,106.4,36260.0,92.6244,92.7115,92.6157,92.6593,36260.0
2022-03-22 13:10:00,106.39,106.49,106.38,106.47,34359.0,92.6506,92.7377,92.6419,92.7202,34359.0
2022-03-22 13:15:00,106.46,106.46,106.34,106.36,18815.0,92.7115,92.7115,92.607,92.6244,18815.0
2022-03-22 13:20:00,106.35,106.35,106.26,106.27,26604.0,92.6157,92.6157,92.5374,92.5461,26604.0
2022-03-22 13:25:00,106.28,106.36,106.28,106.32,17902.0,92.5548,92.6244,92.5548,92.5896,17902.0
2022-03-22 13:30:00,106.32,106.39,106.28,106.37,25831.0,92.5896,92.6506,92.5548,92.6332,25831.0
2022-03-22 13:35:00,106.37,106.4,106.21,106.23,42514.0,92.6332,92.6593,92.4938,92.5112,42514.0
2022-03-22 13:40:00,106.23,106.29,106.19,106.28,39754.0,92.5112,92.5635,92.4764,92.5548,39754.0
2022-03-22 13:45:00,106.3,106.32,106.24,106.32,30597.0,92.5722,92.5896,92.5199,92.5896,30597.0
2022-03-22 13:50:00,106.31,106.37,106.3,106.36,19549.0,92.5809,92.6332,92.5722,92.6244,19549.0
2022-03-22 13:55:00,106.35,106.36,106.2,106.22,46217.0,92.6157,92.6244,92.4851,92.5025,46217.0
2022-03-22 14:00:00,106.23,106.31,106.13,106.16,28274.0,92.5112,92.5809,92.4242,92.4503,28274.0
2022-03-22 14:05:00,106.16,106.2,106.13,106.18,18807.0,92.4503,92.4851,92.4242,92.4677,18807.0
2022-03-22 14:10:00,106.18,106.19,106.11,106.11,29339.0,92.4677,92.4764,92.4067,92.4067,29339.0
2022-03-22 14:15:00,106.12,106.15,106.08,106.15,19123.0,92.4154,92.4416,92.3806,92.4416,19123.0
2022-03-22 14:20:00,106.14,106.17,106.02,106.02,25094.0,92.4329,92.459,92.3284,92.3284,25094.0
2022-03-22 14:25:00,106.02,106.03,105.89,105.97,27555.0,92.3284,92.3371,92.2151,92.2848,27555.0
2022-03-22 14:30:00,105.97,106.12,105.96,106.11,22575.0,92.2848,92.4154,92.2761,92.4067,22575.0
2022-03-22 14:35:00,106.1,106.15,106.05,106.11,28648.0,92.398,92.4416,92.3545,92.4067,28648.0
2022-03-22 14:40:00,106.12,106.18,106.05,106.18,15532.0,92.4154,92.4677,92.3545,92.4677,15532.0
2022-03-22 14:45:00,106.17,106.17,106.05,106.07,31548.0,92.459,92.459,92.3545,92.3719,31548.0
2022-03-22 14:50:00,106.07,106.11,106.02,106.08,31992.0,92.3719,92.4067,92.3284,92.3806,31992.0
2022-03-22 14:55:00,106.09,106.12,105.99,105.99,27980.0,92.3893,92.4154,92.3022,92.3022,27980.0
2022-03-22 15:00:00,105.98,106.1,105.95,106.03,50230.0,92.2935,92.398,92.2674,92.3371,50230.0
2022-03-22 15:05:00,106.03,106.05,105.94,105.99,40578.0,92.3371,92.3545,92.2587,92.3022,40578.0
2022-03-22 15:10:00,106.0,106.04,105.94,106.03,28020.0,92.3109,92.3458,92.2587,92.3371,28020.0
2022-03-22 15:15:00,106.03,106.08,105.95,105.96,69124.0,92.3371,92.3806,92.2674,92.2761,69124.0
2022-03-22 15:20:00,105.97,106.07,105.9,105.98,41328.0,92.2848,92.3719,92.2239,92.2935,41328.0
2022-03-22 15:25:00,105.98,106.05,105.9,105.91,67770.0,92.2935,92.3545,92.2239,92.2326,67770.0
2022-03-22 15:30:00,105.92,105.99,105.86,105.92,49237.0,92.2413,92.3022,92.189,92.2413,49237.0
2022-03-22 15:35:00,105.91,106.03,105.9,106.0,47107.0,92.2326,92.3371,92.2239,92.3109,47107.0
2022-03-22 15:40:00,105.99,106.1,105.96,106.06,55595.0,92.3022,92.398,92.2761,92.3632,55595.0
2022-03-22 15:45:00,106.07,106.32,106.05,106.25,110414.0,92.3719,92.5896,92.3545,92.5287,110414.0
2022-03-22 15:50:00,106.25,106.35,105.94,105.94,190622.0,92.5287,92.6157,92.2587,92.2587,190622.0
2022-03-22 15:55:00,105.93,106.09,105.88,106.01,277087.0,92.25,92.3893,92.2064,92.3196,277087.0
2022-03-23 09:30:00,105.13,105.5,104.9,104.97,60596.0,92.0597,92.3837,91.8583,91.9196,60596.0
2022-03-23 09:35:00,104.97,105.05,104.72,104.78,45624.0,91.9196,91.9897,91.7007,91.7532,45624.0
2022-03-23 09:40:00,104.74,104.78,104.39,104.41,65308.0,91.7182,91.7532,91.4117,91.4292,65308.0
2022-03-23 09:45:00,104.42,104.42,104.13,104.32,117608.0,91.438,91.438,91.184,91.3504,117608.0
2022-03-23 09:50:00,104.32,104.54,104.31,104.45,89322.0,91.3504,91.5431,91.3417,91.4642,89322.0
2022-03-23 09:55:00,104.42,104.61,104.33,104.35,54904.0,91.438,91.6044,91.3592,91.3767,54904.0
2022-03-23 10:00:00,104.32,104.54,104.32,104.48,42124.0,91.3504,91.5431,91.3504,91.4905,42124.0
2022-03-23 10:05:00,104.48,104.53,104.38,104.39,57397.0,91.4905,91.5343,91.403,91.4117,57397.0
2022-03-23 10:10:00,104.38,104.49,104.34,104.49,47648.0,91.403,91.4993,91.3679,91.4993,47648.0
2022-03-23 10:15:00,104.49,104.55,104.3,104.38,64365.0,91.4993,91.5518,91.3329,91.403,64365.0
2022-03-23 10:20:00,104.35,104.47,104.33,104.45,33644.0,91.3767,91.4818,91.3592,91.4642,33644.0
2022-03-23 10:25:00,104.44,104.48,104.34,104.46,27676.0,91.4555,91.4905,91.3679,91.473,27676.0
2022-03-23 10:30:00,104.46,104.51,104.4,104.45,44618.0,91.473,91.5168,91.4205,91.4642,44618.0
2022-03-23 10:35:00,104.45,104.5,104.4,104.43,15471.0,91.4642,91.508,91.4205,91.4467,15471.0
2022-03-23 10:40:00,104.43,104.54,104.39,104.52,26713.0,91.4467,91.5431,91.4117,91.5255,26713.0
2022-03-23 10:45:00,104.52,104.55,104.45,104.55,40970.0,91.5255,91.5518,91.4642,91.5518,40970.0
2022-03-23 10:50:00,104.56,104.56,104.4,104.43,44204.0,91.5606,91.5606,91.4205,91.4467,44204.0
2022-03-23 10:55:00,104.4,104.55,104.4,104.54,25691.0,91.4205,91.5518,91.4205,91.5431,25691.0
2022-03-23 11:00:00,104.55,104.74,104.55,104.69,37187.0,91.5518,91.7182,91.5518,91.6744,37187.0
2022-03-23 11:05:00,104.69,104.7,104.56,104.59,26884.0,91.6744,91.6832,91.5606,91.5868,26884.0
2022-03-23 11:10:00,104.57,104.64,104.5,104.63,28017.0,91.5693,91.6306,91.508,91.6219,28017.0
2022-03-23 11:15:00,104.64,104.64,104.57,104.61,35384.0,91.6306,91.6306,91.5693,91.6044,35384.0
2022-03-23 11:20:00,104.59,104.59,104.49,104.58,26611.0,91.5868,91.5868,91.4993,91.5781,26611.0
2022-03-23 11:25:00,104.59,104.68,104.59,104.66,19066.0,91.5868,91.6657,91.5868,91.6481,19066.0
2022-03-23 11:30:00,104.66,104.66,104.56,104.64,23644.0,91.6481,91.6481,91.5606,91.6306,23644.0
2022-03-23 11:35:00,104.63,104.69,104.59,104.69,21519.0,91.6219,91.6744,91.5868,91.6744,21519.0
2022-03-23 11:40:00,104.68,104.69,104.59,104.66,36360.0,91.6657,91.6744,91.5868,91.6481,36360.0
2022-03-23 11:45:00,104.67,104.7,104.61,104.66,26782.0,91.6569,91.6832,91.6044,91.6481,26782.0
2022-03-23 11:50:00,104.65,104.74,104.65,104.69,26679.0,91.6394,91.7182,91.6394,91.6744,26679.0
2022-03-23 11:55:00,104.7,104.73,104.66,104.73,15069.0,91.6832,91.7094,91.6481,91.7094,15069.0
2022-03-23 12:00:00,104.73,104.86,104.73,104.75,44921.0,91.7094,91.8233,91.7094,91.727,44921.0
2022-03-23 12:05:00,104.75,104.75,104.63,104.65,17928.0,91.727,91.727,91.6219,91.6394,17928.0
2022-03-23 12:10:00,104.64,104.69,104.53,104.62,25105.0,91.6306,91.6744,91.5343,91.6131,25105.0
2022-03-23 12:15:00,104.62,104.79,104.62,104.76,46139.0,91.6131,91.762,91.6131,91.7357,46139.0
2022-03-23 12:20:00,104.74,104.79,104.73,104.79,29303.0,91.7182,91.762,91.7094,91.762,29303.0
2022-03-23 12:25:00,104.79,104.84,104.77,104.83,28685.0,91.762,91.8058,91.7445,91.797,28685.0
2022-03-23 12:30:00,104.83,104.92,104.82,104.89,51187.0,91.797,91.8758,91.7882,91.8495,51187.0
2022-03-23 12:35:00,104.88,104.88,104.79,104.83,31151.0,91.8408,91.8408,91.762,91.797,31151.0
2022-03-23 12:40:00,104.81,104.83,104.63,104.63,23918.0,91.7795,91.797,91.6219,91.6219,23918.0
2022-03-23 12:45:00,104.62,104.71,104.59,104.7,47438.0,91.6131,91.6919,91.5868,91.6832,47438.0
2022-03-23 12:50:00,104.69,104.78,104.65,104.77,29564.0,91.6744,91.7532,91.6394,91.7445,29564.0
2022-03-23 12:55:00,104.78,104.83,104.76,104.8,27484.0,91.7532,91.797,91.7357,91.7707,27484.0
2022-03-23 13:00:00,104.8,104.82,104.71,104.71,24997.0,91.7707,91.7882,91.6919,91.6919,24997.0
2022-03-23 13:05:00,104.7,104.78,104.7,104.73,13878.0,91.6832,91.7532,91.6832,91.7094,13878.0
2022-03-23 13:10:00,104.74,104.77,104.68,104.77,12042.0,91.7182,91.7445,91.6657,91.7445,12042.0
2022-03-23 13:15:00,104.77,104.79,104.63,104.65,18948.0,91.7445,91.762,91.6219,91.6394,18948.0
2022-03-23 13:20:00,104.66,104.68,104.53,104.54,19975.0,91.6481,91.6657,91.5343,91.5431,19975.0
2022-03-23 13:25:00,104.55,104.55,104.44,104.48,24460.0,91.5518,91.5518,91.4555,91.4905,24460.0
2022-03-23 13:30:00,104.47,104.61,104.43,104.58,51460.0,91.4818,91.6044,91.4467,91.5781,51460.0
2022-03-23 13:35:00,104.58,104.63,104.56,104.6,28576.0,91.5781,91.6219,91.5606,91.5956,28576.0
2022-03-23 13:40:00,104.6,104.63,104.5,104.5,21801.0,91.5956,91.6219,91.508,91.508,21801.0
2022-03-23 13:45:00,104.5,104.63,104.49,104.63,25556.0,91.508,91.6219,91.4993,91.6219,25556.0
2022-03-23 13:50:00,104.62,104.68,104.61,104.68,24978.0,91.6131,91.6657,91.6044,91.6657,24978.0
2022-03-23 13:55:00,104.69,104.77,104.69,104.74,39377.0,91.6744,91.7445,91.6744,91.7182,39377.0
2022-03-23 14:00:00,104.74,104.83,104.73,104.81,17704.0,91.7182,91.797,91.7094,91.7795,17704.0
2022-03-23 14:05:00,104.8,104.8,104.65,104.66,17590.0,91.7707,91.7707,91.6394,91.6481,17590.0
2022-03-23 14:10:00,104.67,104.68,104.6,104.61,14452.0,91.6569,91.6657,91.5956,91.6044,14452.0
2022-03-23 14:15:00,104.63,104.67,104.6,104.62,44299.0,91.6219,91.6569,91.5956,91.6131,44299.0
2022-03-23 14:20:00,104.63,104.68,104.62,104.63,29009.0,91.6219,91.6657,91.6131,91.6219,29009.0
2022-03-23 14:25:00,104.63,104.8,104.61,104.8,26807.0,91.6219,91.7707,91.6044,91.7707,26807.0
2022-03-23 14:30:00,104.8,104.82,104.76,104.78,12435.0,91.7707,91.7882,91.7357,91.7532,12435.0
2022-03-23 14:35:00,104.77,104.79,104.7,104.75,19683.0,91.7445,91.762,91.6832,91.727,19683.0
2022-03-23 14:40:00,104.76,104.81,104.76,104.78,19279.0,91.7357,91.7795,91.7357,91.7532,19279.0
2022-03-23 14:45:00,104.79,104.81,104.75,104.81,22957.0,91.762,91.7795,91.727,91.7795,22957.0
2022-03-23 14:50:00,104.81,104.81,104.75,104.78,24000.0,91.7795,91.7795,91.727,91.7532,24000.0
2022-03-23 14:55:00,104.79,104.8,104.67,104.68,35461.0,91.762,91.7707,91.6569,91.6657,35461.0
2022-03-23 15:00:00,104.68,104.8,104.67,104.76,27138.0,91.6657,91.7707,91.6569,91.7357,27138.0
2022-03-23 15:05:00,104.76,104.76,104.67,104.7,22792.0,91.7357,91.7357,91.6569,91.6832,22792.0
2022-03-23 15:10:00,104.7,104.73,104.66,104.69,30392.0,91.6832,91.7094,91.6481,91.6744,30392.0
2022-03-23 15:15:00,104.7,104.83,104.69,104.79,57096.0,91.6832,91.797,91.6744,91.762,57096.0
2022-03-23 15:20:00,104.79,104.94,104.79,104.92,63122.0,91.762,91.8933,91.762,91.8758,63122.0
2022-03-23 15:25:00,104.91,104.95,104.84,104.84,53267.0,91.8671,91.9021,91.8058,91.8058,53267.0
2022-03-23 15:30:00,104.85,104.85,104.65,104.65,37667.0,91.8145,91.8145,91.6394,91.6394,37667.0
2022-03-23 15:35:00,104.65,104.67,104.59,104.62,54864.0,91.6394,91.6569,91.5868,91.6131,54864.0
2022-03-23 15:40:00,104.61,104.61,104.47,104.52,43620.0,91.6044,91.6044,91.4818,91.5255,43620.0
2022-03-23 15:45:00,104.52,104.57,104.37,104.42,155299.0,91.5255,91.5693,91.3942,91.438,155299.0
2022-03-23 15:50:00,104.42,104.42,104.18,104.18,199466.0,91.438,91.438,91.2278,91.2278,199466.0
2022-03-23 15:55:00,104.19,104.28,104.12,104.22,285813.0,91.2366,91.3154,91.1753,91.2628,285813.0
2022-03-24 09:30:00,104.29,104.52,104.02,104.04,115117.0,91.3241,91.5255,91.0877,91.1052,115117.0
2022-03-24 09:35:00,104.03,104.09,103.89,104.06,55991.0,91.0965,91.149,90.9739,91.1227,55991.0
2022-03-24 09:40:00,104.07,104.18,104.04,104.09,116990.0,91.1315,91.2278,91.1052,91.149,116990.0
2022-03-24 09:45:00,104.08,104.24,104.05,104.08,44667.0,91.1402,91.2804,91.114,91.1402,44667.0
2022-03-24 09:50:00,104.09,104.23,104.07,104.12,46962.0,91.149,91.2716,91.1315,91.1753,46962.0
2022-03-24 09:55:00,104.12,104.2,104.07,104.1,65856.0,91.1753,91.2453,91.1315,91.1578,65856.0
2022-03-24 10:00:00,104.09,104.34,104.09,104.31,37677.0,91.149,91.3679,91.149,91.3417,37677.0
2022-03-24 10:05:00,104.33,104.39,104.29,104.39,37581.0,91.3592,91.4117,91.3241,91.4117,37581.0
2022-03-24 10:10:00,104.4,104.4,104.28,104.29,62632.0,91.4205,91.4205,91.3154,91.3241,62632.0
2022-03-24 10:15:00,104.29,104.31,104.13,104.22,50512.0,91.3241,91.3417,91.184,91.2628,50512.0
2022-03-24 10:20:00,104.22,104.3,104.21,104.29,44113.0,91.2628,91.3329,91.2541,91.3241,44113.0
2022-03-24 10:25:00,104.31,104.32,104.24,104.24,39862.0,91.3417,91.3504,91.2804,91.2804,39862.0
2022-03-24 10:30:00,104.25,104.6,104.24,104.57,46306.0,91.2891,91.5956,91.2804,91.5693,46306.0
2022-03-24 10:35:00,104.57,104.58,104.41,104.44,48036.0,91.5693,91.5781,91.4292,91.4555,48036.0
2022-03-24 10:40:00,104.45,104.53,104.44,104.52,36629.0,91.4642,91.5343,91.4555,91.5255,36629.0
2022-03-24 10:45:00,104.53,104.56,104.47,104.48,29400.0,91.5343,91.5606,91.4818,91.4905,29400.0
2022-03-24 10:50:00,104.47,104.54,104.45,104.52,27451.0,91.4818,91.5431,91.4642,91.5255,27451.0
2022-03-24 10:55:00,104.51,104.51,104.41,104.44,25708.0,91.5168,91.5168,91.4292,91.4555,25708.0
2022-03-24 11:00:00,104.43,104.67,104.43,104.52,71719.0,91.4467,91.6569,91.4467,91.5255,71719.0
2022-03-24 11:05:00,104.53,104.58,104.45,104.47,45712.0,91.5343,91.5781,91.4642,91.4818,45712.0
2022-03-24 11:10:00,104.47,104.56,104.45,104.53,34294.0,91.4818,91.5606,91.4642,91.5343,34294.0
2022-03-24 11:15:00,104.54,104.55,104.46,104.5,30300.0,91.5431,91.5518,91.473,91.508,30300.0
2022-03-24 11:20:00,104.51,104.51,104.41,104.43,23673.0,91.5168,91.5168,91.4292,91.4467,23673.0
2022-03-24 11:25:00,104.44,104.63,104.41,104.61,65261.0,91.4555,91.6219,91.4292,91.6044,65261.0
2022-03-24 11:30:00,104.62,104.63,104.5,104.52,35650.0,91.6131,91.6219,91.508,91.5255,35650.0
2022-03-24 11:35:00,104.51,104.64,104.5,104.64,16957.0,91.5168,91.6306,91.508,91.6306,16957.0
2022-03-24 11:40:00,104.65,104.78,104.65,104.75,65125.0,91.6394,91.7532,91.6394,91.727,65125.0
2022-03-24 11:45:00,104.74,104.75,104.64,104.64,26116.0,91.7182,91.727,91.6306,91.6306,26116.0
2022-03-24 11:50:00,104.64,104.65,104.58,104.65,29833.0,91.6306,91.6394,91.5781,91.6394,29833.0
2022-03-24 11:55:00,104.64,104.72,104.58,104.58,14930.0,91.6306,91.7007,91.5781,91.5781,14930.0
2022-03-24 12:00:00,104.58,104.61,104.5,104.52,21556.0,91.5781,91.6044,91.508,91.5255,21556.0
2022-03-24 12:05:00,104.52,104.52,104.44,104.45,14335.0,91.5255,91.5255,91.4555,91.4642,14335.0
2022-03-24 12:10:00,104.45,104.46,104.42,104.44,13404.0,91.4642,91.473,91.438,91.4555,13404.0
2022-03-24 12:15:00,104.44,104.5,104.34,104.35,15159.0,91.4555,91.508,91.3679,91.3767,15159.0
2022-03-24 12:20:00,104.33,104.4,104.28,104.36,17727.0,91.3592,91.4205,91.3154,91.3854,17727.0
2022-03-24 12:25:00,104.35,104.4,104.21,104.25,28674.0,91.3767,91.4205,91.2541,91.2891,28674.0
2022-03-24 12:30:00,104.25,104.26,104.15,104.16,22281.0,91.2891,91.2979,91.2015,91.2103,22281.0
2022-03-24 12:35:00,104.18,104.22,104.17,104.2,25604.0,91.2278,91.2628,91.2191,91.2453,25604.0
2022-03-24 12:40:00,104.21,104.28,104.19,104.24,21721.0,91.2541,91.3154,91.2366,91.2804,21721.0
2022-03-24 12:45:00,104.23,104.23,104.15,104.22,18739.0,91.2716,91.2716,91.2015,91.2628,18739.0
2022-03-24 12:50:00,104.22,104.24,104.15,104.16,26886.0,91.2628,91.2804,91.2015,91.2103,26886.0
2022-03-24 12:55:00,104.15,104.21,104.09,104.09,18110.0,91.2015,91.2541,91.149,91.149,18110.0
2022-03-24 13:00:00,104.09,104.1,103.99,104.06,45437.0,91.149,91.1578,91.0614,91.1227,45437.0
2022-03-24 13:05:00,104.07,104.19,104.07,104.15,24447.0,91.1315,91.2366,91.1315,91.2015,24447.0
2022-03-24 13:10:00,104.16,104.21,104.09,104.11,15526.0,91.2103,91.2541,91.149,91.1665,15526.0
2022-03-24 13:15:00,104.14,104.31,104.14,104.3,20643.0,91.1928,91.3417,91.1928,91.3329,20643.0
2022-03-24 13:20:00,104.3,104.36,104.29,104.32,17130.0,91.3329,91.3854,91.3241,91.3504,17130.0
2022-03-24 13:25:00,104.31,104.38,104.31,104.33,9123.0,91.3417,91.403,91.3417,91.3592,9123.0
2022-03-24 13:30:00,104.32,104.38,104.29,104.29,46680.0,91.3504,91.403,91.3241,91.3241,46680.0
2022-03-24 13:35:00,104.3,104.37,104.28,104.32,22021.0,91.3329,91.3942,91.3154,91.3504,22021.0
2022-03-24 13:40:00,104.32,104.41,104.26,104.36,29575.0,91.3504,91.4292,91.2979,91.3854,29575.0
2022-03-24 13:45:00,104.35,104.42,104.35,104.39,17145.0,91.3767,91.438,91.3767,91.4117,17145.0
2022-03-24 13:50:00,104.37,104.43,104.36,104.39,13338.0,91.3942,91.4467,91.3854,91.4117,13338.0
2022-03-24 13:55:00,104.39,104.4,104.33,104.37,26264.0,91.4117,91.4205,91.3592,91.3942,26264.0
2022-03-24 14:00:00,104.38,104.43,104.36,104.42,21091.0,91.403,91.4467,91.3854,91.438,21091.0
2022-03-24 14:05:00,104.41,104.46,104.38,104.43,18097.0,91.4292,91.473,91.403,91.4467,18097.0
2022-03-24 14:10:00,104.44,104.5,104.36,104.48,14239.0,91.4555,91.508,91.3854,91.4905,14239.0
2022-03-24 14:15:00,104.47,104.53,104.45,104.51,26329.0,91.4818,91.5343,91.4642,91.5168,26329.0
2022-03-24 14:20:00,104.51,104.51,104.38,104.42,28410.0,91.5168,91.5168,91.403,91.438,28410.0
2022-03-24 14:25:00,104.42,104.46,104.32,104.35,23077.0,91.438,91.473,91.3504,91.3767,23077.0
2022-03-24 14:30:00,104.35,104.37,104.28,104.29,16751.0,91.3767,91.3942,91.3154,91.3241,16751.0
2022-03-24 14:35:00,104.29,104.36,104.24,104.36,18689.0,91.3241,91.3854,91.2804,91.3854,18689.0
2022-03-24 14:40:00,104.34,104.39,104.33,104.37,21631.0,91.3679,91.4117,91.3592,91.3942,21631.0
2022-03-24 14:45:00,104.36,104.4,104.32,104.33,11670.0,91.3854,91.4205,91.3504,91.3592,11670.0
2022-03-24 14:50:00,104.34,104.43,104.34,104.41,20305.0,91.3679,91.4467,91.3679,91.4292,20305.0
2022-03-24 14:55:00,104.41,104.45,104.38,104.4,23810.0,91.4292,91.4642,91.403,91.4205,23810.0
2022-03-24 15:00:00,104.38,104.43,104.34,104.42,22444.0,91.403,91.4467,91.3679,91.438,22444.0
2022-03-24 15:05:00,104.41,104.56,104.39,104.53,48649.0,91.4292,91.5606,91.4117,91.5343,48649.0
2022-03-24 15:10:00,104.53,104.59,104.53,104.55,40286.0,91.5343,91.5868,91.5343,91.5518,40286.0
2022-03-24 15:15:00,104.55,104.59,104.5,104.59,24841.0,91.5518,91.5868,91.508,91.5868,24841.0
2022-03-24 15:20:00,104.6,104.65,104.56,104.6,42735.0,91.5956,91.6394,91.5606,91.5956,42735.0
2022-03-24 15:25:00,104.62,104.67,104.6,104.63,41610.0,91.6131,91.6569,91.5956,91.6219,41610.0
2022-03-24 15:30:00,104.63,104.67,104.6,104.64,78016.0,91.6219,91.6569,91.5956,91.6306,78016.0
2022-03-24 15:35:00,104.64,104.69,104.5,104.58,62335.0,91.6306,91.6744,91.508,91.5781,62335.0
2022-03-24 15:40:00,104.58,104.61,104.46,104.52,56173.0,91.5781,91.6044,91.473,91.5255,56173.0
2022-03-24 15:45:00,104.53,104.57,104.47,104.53,49297.0,91.5343,91.5693,91.4818,91.5343,49297.0
2022-03-24 15:50:00,104.53,104.75,104.53,104.68,75062.0,91.5343,91.727,91.5343,91.6657,75062.0
2022-03-24 15:55:00,104.68,104.95,104.67,104.92,175389.0,91.6657,91.9021,91.6569,91.8758,175389.0
2022-03-25 09:30:00,105.38,105.67,105.18,105.23,77396.0,92.2786,92.5326,92.1035,92.1473,77396.0
2022-03-25 09:35:00,105.21,105.39,105.1,105.11,72873.0,92.1298,92.2874,92.0334,92.0422,72873.0
2022-03-25 09:40:00,105.1,105.23,105.02,105.11,37512.0,92.0334,92.1473,91.9634,92.0422,37512.0
2022-03-25 09:45:00,105.1,105.25,105.08,105.22,97351.0,92.0334,92.1648,92.0159,92.1385,97351.0
2022-03-25 09:50:00,105.22,105.24,105.01,105.11,85363.0,92.1385,92.156,91.9546,92.0422,85363.0
2022-03-25 09:55:00,105.11,105.27,105.1,105.27,74181.0,92.0422,92.1823,92.0334,92.1823,74181.0
2022-03-25 10:00:00,105.28,105.31,105.15,105.18,72487.0,92.1911,92.2173,92.0772,92.1035,72487.0
2022-03-25 10:05:00,105.17,105.2,105.11,105.16,57081.0,92.0947,92.121,92.0422,92.086,57081.0
2022-03-25 10:10:00,105.16,105.19,105.09,105.09,71195.0,92.086,92.1122,92.0247,92.0247,71195.0
2022-03-25 10:15:00,105.08,105.25,105.08,105.24,79932.0,92.0159,92.1648,92.0159,92.156,79932.0
2022-03-25 10:20:00,105.25,105.47,105.24,105.44,56422.0,92.1648,92.3574,92.156,92.3312,56422.0
2022-03-25 10:25:00,105.45,105.47,105.35,105.41,39428.0,92.3399,92.3574,92.2524,92.3049,39428.0
2022-03-25 10:30:00,105.41,105.52,105.41,105.49,58951.0,92.3049,92.4012,92.3049,92.3749,58951.0
2022-03-25 10:35:00,105.5,105.53,105.42,105.46,29272.0,92.3837,92.41,92.3137,92.3487,29272.0
2022-03-25 10:40:00,105.47,105.54,105.43,105.5,50834.0,92.3574,92.4187,92.3224,92.3837,50834.0
2022-03-25 10:45:00,105.51,105.52,105.43,105.46,82754.0,92.3925,92.4012,92.3224,92.3487,82754.0
2022-03-25 10:50:00,105.45,105.51,105.39,105.46,55318.0,92.3399,92.3925,92.2874,92.3487,55318.0
2022-03-25 10:55:00,105.47,105.6,105.47,105.52,41337.0,92.3574,92.4713,92.3574,92.4012,41337.0
2022-03-25 11:00:00,105.53,105.54,105.38,105.48,44944.0,92.41,92.4187,92.2786,92.3662,44944.0
2022-03-25 11:05:00,105.48,105.53,105.37,105.38,38128.0,92.3662,92.41,92.2699,92.2786,38128.0
2022-03-25 11:10:00,105.39,105.39,105.17,105.26,55471.0,92.2874,92.2874,92.0947,92.1735,55471.0
2022-03-25 11:15:00,105.25,105.38,105.24,105.35,32683.0,92.1648,92.2786,92.156,92.2524,32683.0
2022-03-25 11:20:00,105.34,105.34,105.22,105.23,26595.0,92.2436,92.2436,92.1385,92.1473,26595.0
2022-03-25 11:25:00,105.24,105.31,105.08,105.15,36115.0,92.156,92.2173,92.0159,92.0772,36115.0
2022-03-25 11:30:00,105.14,105.27,105.13,105.25,43161.0,92.0685,92.1823,92.0597,92.1648,43161.0
2022-03-25 11:35:00,105.26,105.37,105.26,105.35,27190.0,92.1735,92.2699,92.1735,92.2524,27190.0
2022-03-25 11:40:00,105.36,105.44,105.32,105.44,25027.0,92.2611,92.3312,92.2261,92.3312,25027.0
2022-03-25 11:45:00,105.44,105.45,105.34,105.38,29561.0,92.3312,92.3399,92.2436,92.2786,29561.0
2022-03-25 11:50:00,105.39,105.52,105.39,105.46,174258.0,92.2874,92.4012,92.2874,92.3487,174258.0
2022-03-25 11:55:00,105.46,105.48,105.3,105.39,45766.0,92.3487,92.3662,92.2086,92.2874,45766.0
2022-03-25 12:00:00,105.39,105.48,105.36,105.47,27497.0,92.2874,92.3662,92.2611,92.3574,27497.0
2022-03-25 12:05:00,105.47,105.61,105.47,105.59,35722.0,92.3574,92.48,92.3574,92.4625,35722.0
2022-03-25 12:10:00,105.59,105.63,105.55,105.61,31419.0,92.4625,92.4975,92.4275,92.48,31419.0
2022-03-25 12:15:00,105.62,105.68,105.52,105.64,46148.0,92.4888,92.5413,92.4012,92.5063,46148.0
2022-03-25 12:20:00,105.63,105.64,105.55,105.56,32838.0,92.4975,92.5063,92.4275,92.4362,32838.0
2022-03-25 12:25:00,105.57,105.6,105.48,105.57,38911.0,92.445,92.4713,92.3662,92.445,38911.0
2022-03-25 12:30:00,105.58,105.59,105.44,105.52,30764.0,92.4538,92.4625,92.3312,92.4012,30764.0
2022-03-25 12:35:00,105.51,105.51,105.31,105.34,29525.0,92.3925,92.3925,92.2173,92.2436,29525.0
2022-03-25 12:40:00,105.35,105.44,105.35,105.42,34493.0,92.2524,92.3312,92.2524,92.3137,34493.0
2022-03-25 12:45:00,105.43,105.53,105.43,105.49,69561.0,92.3224,92.41,92.3224,92.3749,69561.0
2022-03-25 12:50:00,105.49,105.55,105.4,105.5,32324.0,92.3749,92.4275,92.2961,92.3837,32324.0
2022-03-25 12:55:00,105.5,105.58,105.44,105.58,23651.0,92.3837,92.4538,92.3312,92.4538,23651.0
2022-03-25 13:00:00,105.58,105.63,105.52,105.63,19169.0,92.4538,92.4975,92.4012,92.4975,19169.0
2022-03-25 13:05:00,105.63,105.66,105.54,105.56,28085.0,92.4975,92.5238,92.4187,92.4362,28085.0
2022-03-25 13:10:00,105.55,105.56,105.42,105.43,30795.0,92.4275,92.4362,92.3137,92.3224,30795.0
2022-03-25 13:15:00,105.45,105.58,105.45,105.54,34706.0,92.3399,92.4538,92.3399,92.4187,34706.0
2022-03-25 13:20:00,105.53,105.56,105.3,105.31,31462.0,92.41,92.4362,92.2086,92.2173,31462.0
2022-03-25 13:25:00,105.32,105.44,105.32,105.43,19978.0,92.2261,92.3312,92.2261,92.3224,19978.0
2022-03-25 13:30:00,105.43,105.51,105.43,105.5,15602.0,92.3224,92.3925,92.3224,92.3837,15602.0
2022-03-25 13:35:00,105.51,105.52,105.44,105.49,38677.0,92.3925,92.4012,92.3312,92.3749,38677.0
2022-03-25 13:40:00,105.49,105.5,105.39,105.44,36639.0,92.3749,92.3837,92.2874,92.3312,36639.0
2022-03-25 13:45:00,105.45,105.48,105.39,105.45,39992.0,92.3399,92.3662,92.2874,92.3399,39992.0
2022-03-25 13:50:00,105.46,105.56,105.45,105.51,56270.0,92.3487,92.4362,92.3399,92.3925,56270.0
2022-03-25 13:55:00,105.53,105.67,105.52,105.63,38650.0,92.41,92.5326,92.4012,92.4975,38650.0
2022-03-25 14:00:00,105.63,105.76,105.61,105.72,35762.0,92.4975,92.6114,92.48,92.5764,35762.0
2022-03-25 14:05:00,105.71,105.87,105.69,105.87,44987.0,92.5676,92.7077,92.5501,92.7077,44987.0
2022-03-25 14:10:00,105.88,105.9,105.83,105.88,45082.0,92.7165,92.734,92.6727,92.7165,45082.0
2022-03-25 14:15:00,105.89,105.93,105.86,105.88,24262.0,92.7252,92.7602,92.6989,92.7165,24262.0
2022-03-25 14:20:00,105.88,105.99,105.88,105.99,28963.0,92.7165,92.8128,92.7165,92.8128,28963.0
2022-03-25 14:25:00,105.99,106.04,105.94,106.0,44022.0,92.8128,92.8566,92.769,92.8215,44022.0
2022-03-25 14:30:00,106.0,106.05,105.94,105.98,45987.0,92.8215,92.8653,92.769,92.804,45987.0
2022-03-25 14:35:00,105.99,106.03,105.93,105.98,33542.0,92.8128,92.8478,92.7602,92.804,33542.0
2022-03-25 14:40:00,106.01,106.05,105.95,106.05,21624.0,92.8303,92.8653,92.7778,92.8653,21624.0
2022-03-25 14:45:00,106.05,106.1,106.03,106.08,57742.0,92.8653,92.9091,92.8478,92.8916,57742.0
2022-03-25 14:50:00,106.08,106.13,106.08,106.12,23759.0,92.8916,92.9354,92.8916,92.9266,23759.0
2022-03-25 14:55:00,106.12,106.15,106.01,106.01,25029.0,92.9266,92.9529,92.8303,92.8303,25029.0
2022-03-25 15:00:00,106.02,106.03,105.91,105.95,42547.0,92.8391,92.8478,92.7427,92.7778,42547.0
2022-03-25 15:05:00,105.95,105.98,105.83,105.84,27250.0,92.7778,92.804,92.6727,92.6814,27250.0
2022-03-25 15:10:00,105.84,105.97,105.84,105.96,27117.0,92.6814,92.7953,92.6814,92.7865,27117.0
2022-03-25 15:15:00,105.95,105.99,105.87,105.88,29115.0,92.7778,92.8128,92.7077,92.7165,29115.0
2022-03-25 15:20:00,105.88,105.91,105.78,105.84,33503.0,92.7165,92.7427,92.6289,92.6814,33503.0
2022-03-25 15:25:00,105.87,105.9,105.72,105.72,30444.0,92.7077,92.734,92.5764,92.5764,30444.0
2022-03-25 15:30:00,105.72,105.79,105.69,105.78,39792.0,92.5764,92.6377,92.5501,92.6289,39792.0
2022-03-25 15:35:00,105.78,105.93,105.76,105.82,53126.0,92.6289,92.7602,92.6114,92.6639,53126.0
2022-03-25 15:40:00,105.83,105.97,105.83,105.88,50322.0,92.6727,92.7953,92.6727,92.7165,50322.0
2022-03-25 15:45:00,105.89,106.03,105.88,106.02,85983.0,92.7252,92.8478,92.7165,92.8391,85983.0
2022-03-25 15:50:00,106.02,106.1,105.87,106.07,97806.0,92.8391,92.9091,92.7077,92.8828,97806.0
2022-03-25 15:55:00,106.08,106.23,106.07,106.22,87373.0,92.8916,93.0229,92.8828,93.0142,87373.0
2022-03-28 09:30:00,106.33,106.56,106.23,106.24,252880.0,93.1105,93.3119,93.0229,93.0317,252880.0
2022-03-28 09:35:00,106.25,106.41,106.19,106.35,68341.0,93.0405,93.1806,92.9879,93.128,68341.0
2022-03-28 09:40:00,106.33,106.37,106.11,106.11,41980.0,93.1105,93.1455,92.9179,92.9179,41980.0
2022-03-28 09:45:00,106.12,106.45,106.1,106.45,70878.0,92.9266,93.2156,92.9091,93.2156,70878.0
2022-03-28 09:50:00,106.46,106.5,106.36,106.38,42075.0,93.2244,93.2594,93.1368,93.1543,42075.0
2022-03-28 09:55:00,106.34,106.51,106.32,106.5,52494.0,93.1193,93.2681,93.1018,93.2594,52494.0
2022-03-28 10:00:00,106.49,106.51,106.39,106.51,31180.0,93.2506,93.2681,93.1631,93.2681,31180.0
2022-03-28 10:05:00,106.51,106.65,106.47,106.62,85116.0,93.2681,93.3907,93.2331,93.3645,85116.0
2022-03-28 10:10:00,106.62,106.66,106.55,106.63,58970.0,93.3645,93.3995,93.3032,93.3732,58970.0
2022-03-28 10:15:00,106.64,106.9,106.61,106.88,167114.0,93.382,93.6097,93.3557,93.5921,167114.0
2022-03-28 10:20:00,106.89,106.9,106.64,106.68,27617.0,93.6009,93.6097,93.382,93.417,27617.0
2022-03-28 10:25:00,106.69,106.7,106.61,106.7,21408.0,93.4258,93.4345,93.3557,93.4345,21408.0
2022-03-28 10:30:00,106.71,106.77,106.6,106.62,27955.0,93.4433,93.4958,93.3469,93.3645,27955.0
2022-03-28 10:35:00,106.65,106.7,106.58,106.7,19582.0,93.3907,93.4345,93.3294,93.4345,19582.0
2022-03-28 10:40:00,106.69,106.84,106.64,106.78,18994.0,93.4258,93.5571,93.382,93.5046,18994.0
2022-03-28 10:45:00,106.78,106.81,106.72,106.76,36078.0,93.5046,93.5308,93.452,93.4871,36078.0
2022-03-28 10:50:00,106.76,106.88,106.74,106.82,43998.0,93.4871,93.5921,93.4695,93.5396,43998.0
2022-03-28 10:55:00,106.83,106.97,106.8,106.97,17922.0,93.5484,93.6709,93.5221,93.6709,17922.0
2022-03-28 11:00:00,106.97,106.98,106.73,106.83,47891.0,93.6709,93.6797,93.4608,93.5484,47891.0
2022-03-28 11:05:00,106.81,106.84,106.7,106.82,32681.0,93.5308,93.5571,93.4345,93.5396,32681.0
2022-03-28 11:10:00,106.84,106.86,106.79,106.82,10877.0,93.5571,93.5746,93.5133,93.5396,10877.0
2022-03-28 11:15:00,106.83,106.88,106.83,106.85,16500.0,93.5484,93.5921,93.5484,93.5659,16500.0
2022-03-28 11:20:00,106.83,106.87,106.81,106.82,17939.0,93.5484,93.5834,93.5308,93.5396,17939.0
2022-03-28 11:25:00,106.82,106.84,106.73,106.83,43833.0,93.5396,93.5571,93.4608,93.5484,43833.0
2022-03-28 11:30:00,106.82,106.88,106.78,106.85,38746.0,93.5396,93.5921,93.5046,93.5659,38746.0
2022-03-28 11:35:00,106.84,106.85,106.68,106.74,30053.0,93.5571,93.5659,93.417,93.4695,30053.0
2022-03-28 11:40:00,106.74,106.84,106.72,106.83,29436.0,93.4695,93.5571,93.452,93.5484,29436.0
2022-03-28 11:45:00,106.82,106.82,106.65,106.65,40441.0,93.5396,93.5396,93.3907,93.3907,40441.0
2022-03-28 11:50:00,106.66,106.72,106.63,106.65,30103.0,93.3995,93.452,93.3732,93.3907,30103.0
2022-03-28 11:55:00,106.65,106.71,106.63,106.65,31462.0,93.3907,93.4433,93.3732,93.3907,31462.0
2022-03-28 12:00:00,106.65,106.8,106.65,106.8,16150.0,93.3907,93.5221,93.3907,93.5221,16150.0
2022-03-28 12:05:00,106.8,106.82,106.72,106.73,14842.0,93.5221,93.5396,93.452,93.4608,14842.0
2022-03-28 12:10:00,106.72,106.78,106.71,106.76,13167.0,93.452,93.5046,93.4433,93.4871,13167.0
2022-03-28 12:15:00,106.76,106.82,106.67,106.67,17484.0,93.4871,93.5396,93.4082,93.4082,17484.0
2022-03-28 12:20:00,106.68,106.73,106.62,106.66,19632.0,93.417,93.4608,93.3645,93.3995,19632.0
2022-03-28 12:25:00,106.66,106.76,106.64,106.76,12370.0,93.3995,93.4871,93.382,93.4871,12370.0
2022-03-28 12:30:00,106.77,106.82,106.68,106.7,12673.0,93.4958,93.5396,93.417,93.4345,12673.0
2022-03-28 12:35:00,106.73,106.83,106.73,106.83,9996.0,93.4608,93.5484,93.4608,93.5484,9996.0
2022-03-28 12:40:00,106.83,106.85,106.76,106.84,13848.0,93.5484,93.5659,93.4871,93.5571,13848.0
2022-03-28 12:45:00,106.82,106.82,106.76,106.78,24579.0,93.5396,93.5396,93.4871,93.5046,24579.0
2022-03-28 12:50:00,106.77,106.85,106.75,106.84,23683.0,93.4958,93.5659,93.4783,93.5571,23683.0
2022-03-28 12:55:00,106.84,106.96,106.84,106.94,32941.0,93.5571,93.6622,93.5571,93.6447,32941.0
2022-03-28 13:00:00,106.93,107.0,106.93,106.99,44530.0,93.6359,93.6972,93.6359,93.6885,44530.0
2022-03-28 13:05:00,106.98,107.04,106.9,106.95,31714.0,93.6797,93.7322,93.6097,93.6534,31714.0
2022-03-28 13:10:00,106.95,107.03,106.93,106.98,16970.0,93.6534,93.7235,93.6359,93.6797,16970.0
2022-03-28 13:15:00,106.99,107.04,106.98,107.0,19669.0,93.6885,93.7322,93.6797,93.6972,19669.0
2022-03-28 13:20:00,107.0,107.07,106.99,107.07,15543.0,93.6972,93.7585,93.6885,93.7585,15543.0
2022-03-28 13:25:00,107.04,107.14,107.02,107.09,33276.0,93.7322,93.8198,93.7147,93.776,33276.0
2022-03-28 13:30:00,107.09,107.12,107.07,107.09,23149.0,93.776,93.8023,93.7585,93.776,23149.0
2022-03-28 13:35:00,107.08,107.14,107.06,107.14,16834.0,93.7673,93.8198,93.7498,93.8198,16834.0
2022-03-28 13:40:00,107.16,107.19,107.14,107.16,21959.0,93.8373,93.8636,93.8198,93.8373,21959.0
2022-03-28 13:45:00,107.17,107.21,107.16,107.19,10834.0,93.8461,93.8811,93.8373,93.8636,10834.0
2022-03-28 13:50:00,107.19,107.25,107.17,107.25,25895.0,93.8636,93.9161,93.8461,93.9161,25895.0
2022-03-28 13:55:00,107.25,107.28,107.21,107.27,20405.0,93.9161,93.9424,93.8811,93.9337,20405.0
2022-03-28 14:00:00,107.27,107.33,107.22,107.23,27079.0,93.9337,93.9862,93.8899,93.8986,27079.0
2022-03-28 14:05:00,107.22,107.24,107.17,107.21,23696.0,93.8899,93.9074,93.8461,93.8811,23696.0
2022-03-28 14:10:00,107.2,107.22,107.06,107.11,20228.0,93.8724,93.8899,93.7498,93.7935,20228.0
2022-03-28 14:15:00,107.13,107.13,107.06,107.06,39957.0,93.8111,93.8111,93.7498,93.7498,39957.0
2022-03-28 14:20:00,107.06,107.08,107.02,107.05,22423.0,93.7498,93.7673,93.7147,93.741,22423.0
2022-03-28 14:25:00,107.05,107.11,107.01,107.09,19314.0,93.741,93.7935,93.706,93.776,19314.0
2022-03-28 14:30:00,107.09,107.12,107.04,107.08,21870.0,93.776,93.8023,93.7322,93.7673,21870.0
2022-03-28 14:35:00,107.07,107.07,107.0,107.03,13843.0,93.7585,93.7585,93.6972,93.7235,13843.0
2022-03-28 14:40:00,107.03,107.14,106.99,106.99,53933.0,93.7235,93.8198,93.6885,93.6885,53933.0
2022-03-28 14:45:00,107.02,107.16,107.02,107.1,23937.0,93.7147,93.8373,93.7147,93.7848,23937.0
2022-03-28 14:50:00,107.1,107.23,107.1,107.22,27782.0,93.7848,93.8986,93.7848,93.8899,27782.0
2022-03-28 14:55:00,107.21,107.24,107.17,107.24,46269.0,93.8811,93.9074,93.8461,93.9074,46269.0
2022-03-28 15:00:00,107.23,107.23,107.11,107.13,30868.0,93.8986,93.8986,93.7935,93.8111,30868.0
2022-03-28 15:05:00,107.14,107.18,107.13,107.15,36442.0,93.8198,93.8548,93.8111,93.8286,36442.0
2022-03-28 15:10:00,107.14,107.18,107.1,107.15,35753.0,93.8198,93.8548,93.7848,93.8286,35753.0
2022-03-28 15:15:00,107.14,107.16,107.08,107.09,26113.0,93.8198,93.8373,93.7673,93.776,26113.0
2022-03-28 15:20:00,107.09,107.16,107.07,107.11,93862.0,93.776,93.8373,93.7585,93.7935,93862.0
2022-03-28 15:25:00,107.1,107.16,107.09,107.15,41219.0,93.7848,93.8373,93.776,93.8286,41219.0
2022-03-28 15:30:00,107.15,107.19,107.08,107.12,69748.0,93.8286,93.8636,93.7673,93.8023,69748.0
2022-03-28 15:35:00,107.13,107.16,107.05,107.05,41781.0,93.8111,93.8373,93.741,93.741,41781.0
2022-03-28 15:40:00,107.05,107.11,107.01,107.05,47762.0,93.741,93.7935,93.706,93.741,47762.0
2022-03-28 15:45:00,107.05,107.13,107.03,107.08,87389.0,93.741,93.8111,93.7235,93.7673,87389.0
2022-03-28 15:50:00,107.07,107.17,106.97,107.15,186256.0,93.7585,93.8461,93.6709,93.8286,186256.0
2022-03-28 15:55:00,107.14,107.36,107.13,107.35,276748.0,93.8198,94.0125,93.8111,94.0037,276748.0
2022-03-29 09:30:00,108.42,108.78,108.31,108.76,109476.0,94.9407,95.2559,94.8444,95.2384,109476.0
2022-03-29 09:35:00,108.75,108.77,108.52,108.74,91492.0,95.2297,95.2472,95.0282,95.2209,91492.0
2022-03-29 09:40:00,108.76,108.78,108.57,108.65,74385.0,95.2384,95.2559,95.072,95.1421,74385.0
2022-03-29 09:45:00,108.66,108.71,108.49,108.62,59857.0,95.1508,95.1946,95.002,95.1158,59857.0
2022-03-29 09:50:00,108.6,108.66,108.5,108.57,37998.0,95.0983,95.1508,95.0107,95.072,37998.0
2022-03-29 09:55:00,108.58,108.62,108.38,108.46,147726.0,95.0808,95.1158,94.9057,94.9757,147726.0
2022-03-29 10:00:00,108.48,108.6,108.41,108.41,36331.0,94.9932,95.0983,94.9319,94.9319,36331.0
2022-03-29 10:05:00,108.41,108.51,108.36,108.48,35820.0,94.9319,95.0195,94.8881,94.9932,35820.0
2022-03-29 10:10:00,108.49,108.66,108.48,108.59,79072.0,95.002,95.1508,94.9932,95.0895,79072.0
2022-03-29 10:15:00,108.58,108.64,108.52,108.56,70534.0,95.0808,95.1333,95.0282,95.0633,70534.0
2022-03-29 10:20:00,108.54,108.73,108.53,108.71,43938.0,95.0458,95.2121,95.037,95.1946,43938.0
2022-03-29 10:25:00,108.7,108.86,108.7,108.86,32055.0,95.1859,95.326,95.1859,95.326,32055.0
2022-03-29 10:30:00,108.86,108.99,108.83,108.96,59347.0,95.326,95.4398,95.2997,95.4135,59347.0
2022-03-29 10:35:00,108.96,108.97,108.71,108.75,43144.0,95.4135,95.4223,95.1946,95.2297,43144.0
2022-03-29 10:40:00,108.75,108.78,108.64,108.75,96924.0,95.2297,95.2559,95.1333,95.2297,96924.0
2022-03-29 10:45:00,108.76,108.77,108.6,108.72,48694.0,95.2384,95.2472,95.0983,95.2034,48694.0
2022-03-29 10:50:00,108.74,108.91,108.74,108.89,25621.0,95.2209,95.3698,95.2209,95.3522,25621.0
2022-03-29 10:55:00,108.89,109.01,108.86,109.0,53972.0,95.3522,95.4573,95.326,95.4486,53972.0
2022-03-29 11:00:00,109.0,109.08,108.98,109.02,30455.0,95.4486,95.5186,95.4311,95.4661,30455.0
2022-03-29 11:05:00,109.03,109.08,108.95,108.97,36145.0,95.4748,95.5186,95.4048,95.4223,36145.0
2022-03-29 11:10:00,108.98,109.01,108.92,108.99,26711.0,95.4311,95.4573,95.3785,95.4398,26711.0
2022-03-29 11:15:00,108.99,109.05,108.97,108.99,23634.0,95.4398,95.4924,95.4223,95.4398,23634.0
2022-03-29 11:20:00,109.0,109.04,108.9,108.92,18993.0,95.4486,95.4836,95.361,95.3785,18993.0
2022-03-29 11:25:00,108.93,109.03,108.9,109.02,19450.0,95.3873,95.4748,95.361,95.4661,19450.0
2022-03-29 11:30:00,109.03,109.31,109.01,109.26,26222.0,95.4748,95.72,95.4573,95.6762,26222.0
2022-03-29 11:35:00,109.28,109.3,109.14,109.18,50961.0,95.6938,95.7113,95.5712,95.6062,50961.0
2022-03-29 11:40:00,109.17,109.23,109.1,109.16,62874.0,95.5974,95.65,95.5361,95.5887,62874.0
2022-03-29 11:45:00,109.18,109.29,109.16,109.27,29963.0,95.6062,95.7025,95.5887,95.685,29963.0
2022-03-29 11:50:00,109.27,109.35,109.24,109.34,75946.0,95.685,95.7551,95.6587,95.7463,75946.0
2022-03-29 11:55:00,109.34,109.39,109.32,109.34,27377.0,95.7463,95.7901,95.7288,95.7463,27377.0
2022-03-29 12:00:00,109.35,109.37,109.24,109.24,36161.0,95.7551,95.7726,95.6587,95.6587,36161.0
2022-03-29 12:05:00,109.23,109.26,109.14,109.16,27191.0,95.65,95.6762,95.5712,95.5887,27191.0
2022-03-29 12:10:00,109.14,109.26,109.08,109.21,48131.0,95.5712,95.6762,95.5186,95.6325,48131.0
2022-03-29 12:15:00,109.17,109.18,109.03,109.09,42893.0,95.5974,95.6062,95.4748,95.5274,42893.0
2022-03-29 12:20:00,109.08,109.18,109.04,109.12,29194.0,95.5186,95.6062,95.4836,95.5536,29194.0
2022-03-29 12:25:00,109.12,109.12,109.06,109.09,23018.0,95.5536,95.5536,95.5011,95.5274,23018.0
2022-03-29 12:30:00,109.08,109.1,108.95,109.05,58937.0,95.5186,95.5361,95.4048,95.4924,58937.0
2022-03-29 12:35:00,109.05,109.18,109.04,109.17,22260.0,95.4924,95.6062,95.4836,95.5974,22260.0
2022-03-29 12:40:00,109.18,109.28,109.18,109.27,14929.0,95.6062,95.6938,95.6062,95.685,14929.0
2022-03-29 12:45:00,109.27,109.38,109.26,109.32,27537.0,95.685,95.7813,95.6762,95.7288,27537.0
2022-03-29 12:50:00,109.33,109.33,109.18,109.22,22727.0,95.7375,95.7375,95.6062,95.6412,22727.0
2022-03-29 12:55:00,109.22,109.3,109.22,109.28,15631.0,95.6412,95.7113,95.6412,95.6938,15631.0
2022-03-29 13:00:00,109.28,109.3,109.2,109.29,21924.0,95.6938,95.7113,95.6237,95.7025,21924.0
2022-03-29 13:05:00,109.28,109.35,109.26,109.29,26369.0,95.6938,95.7551,95.6762,95.7025,26369.0
2022-03-29 13:10:00,109.3,109.55,109.29,109.55,37944.0,95.7113,95.9302,95.7025,95.9302,37944.0
2022-03-29 13:15:00,109.56,109.59,109.47,109.49,38106.0,95.9389,95.9652,95.8601,95.8776,38106.0
2022-03-29 13:20:00,109.5,109.51,109.34,109.42,19350.0,95.8864,95.8952,95.7463,95.8164,19350.0
2022-03-29 13:25:00,109.42,109.48,109.36,109.44,35997.0,95.8164,95.8689,95.7638,95.8339,35997.0
2022-03-29 13:30:00,109.45,109.49,109.4,109.46,110814.0,95.8426,95.8776,95.7988,95.8514,110814.0
2022-03-29 13:35:00,109.47,109.52,109.43,109.44,56144.0,95.8601,95.9039,95.8251,95.8339,56144.0
2022-03-29 13:40:00,109.44,109.51,109.4,109.49,27546.0,95.8339,95.8952,95.7988,95.8776,27546.0
2022-03-29 13:45:00,109.48,109.63,109.42,109.55,27386.0,95.8689,96.0002,95.8164,95.9302,27386.0
2022-03-29 13:50:00,109.54,109.59,109.52,109.56,32988.0,95.9214,95.9652,95.9039,95.9389,32988.0
2022-03-29 13:55:00,109.56,109.67,109.55,109.66,46161.0,95.9389,96.0353,95.9302,96.0265,46161.0
2022-03-29 14:00:00,109.67,109.77,109.62,109.76,41496.0,96.0353,96.1228,95.9915,96.1141,41496.0
2022-03-29 14:05:00,109.76,109.83,109.71,109.83,32843.0,96.1141,96.1754,96.0703,96.1754,32843.0
2022-03-29 14:10:00,109.84,109.91,109.83,109.85,29495.0,96.1841,96.2454,96.1754,96.1929,29495.0
2022-03-29 14:15:00,109.85,109.91,109.83,109.88,32137.0,96.1929,96.2454,96.1754,96.2192,32137.0
2022-03-29 14:20:00,109.87,109.94,109.83,109.93,39201.0,96.2104,96.2717,96.1754,96.2629,39201.0
2022-03-29 14:25:00,109.94,110.06,109.91,110.02,64496.0,96.2717,96.3768,96.2454,96.3418,64496.0
2022-03-29 14:30:00,110.02,110.13,110.02,110.12,51955.0,96.3418,96.4381,96.3418,96.4293,51955.0
2022-03-29 14:35:00,110.13,110.18,110.11,110.18,47771.0,96.4381,96.4819,96.4206,96.4819,47771.0
2022-03-29 14:40:00,110.17,110.2,110.14,110.14,46377.0,96.4731,96.4994,96.4468,96.4468,46377.0
2022-03-29 14:45:00,110.15,110.23,110.12,110.2,48882.0,96.4556,96.5256,96.4293,96.4994,48882.0
2022-03-29 14:50:00,110.19,110.22,110.13,110.2,51773.0,96.4906,96.5169,96.4381,96.4994,51773.0
2022-03-29 14:55:00,110.2,110.22,110.14,110.2,52306.0,96.4994,96.5169,96.4468,96.4994,52306.0
2022-03-29 15:00:00,110.19,110.28,110.14,110.28,48742.0,96.4906,96.5694,96.4468,96.5694,48742.0
2022-03-29 15:05:00,110.29,110.36,110.27,110.3,43243.0,96.5782,96.6395,96.5607,96.5869,43243.0
2022-03-29 15:10:00,110.31,110.36,110.27,110.31,36512.0,96.5957,96.6395,96.5607,96.5957,36512.0
2022-03-29 15:15:00,110.31,110.44,110.29,110.39,58861.0,96.5957,96.7095,96.5782,96.6658,58861.0
2022-03-29 15:20:00,110.4,110.45,110.36,110.36,47730.0,96.6745,96.7183,96.6395,96.6395,47730.0
2022-03-29 15:25:00,110.38,110.47,110.33,110.45,35795.0,96.657,96.7358,96.6132,96.7183,35795.0
2022-03-29 15:30:00,110.45,110.64,110.44,110.61,76692.0,96.7183,96.8847,96.7095,96.8584,76692.0
2022-03-29 15:35:00,110.62,110.69,110.61,110.61,50904.0,96.8672,96.9285,96.8584,96.8584,50904.0
2022-03-29 15:40:00,110.62,110.65,110.5,110.52,72147.0,96.8672,96.8934,96.7621,96.7796,72147.0
2022-03-29 15:45:00,110.52,110.66,110.48,110.62,108595.0,96.7796,96.9022,96.7446,96.8672,108595.0
2022-03-29 15:50:00,110.63,110.69,110.35,110.44,178619.0,96.8759,96.9285,96.6307,96.7095,178619.0
2022-03-29 15:55:00,110.44,110.53,110.4,110.51,282488.0,96.7095,96.7884,96.6745,96.7708,282488.0
2022-03-30 09:30:00,110.06,110.11,109.56,109.81,105714.0,96.3768,96.4206,95.9389,96.1579,105714.0
2022-03-30 09:35:00,109.8,110.08,109.77,109.84,81281.0,96.1491,96.3943,96.1228,96.1841,81281.0
2022-03-30 09:40:00,109.83,109.95,109.73,109.74,59844.0,96.1754,96.2805,96.0878,96.0966,59844.0
2022-03-30 09:45:00,109.74,109.84,109.66,109.81,43058.0,96.0966,96.1841,96.0265,96.1579,43058.0
2022-03-30 09:50:00,109.81,109.84,109.61,109.64,37466.0,96.1579,96.1841,95.9827,96.009,37466.0
2022-03-30 09:55:00,109.64,110.09,109.64,110.06,53077.0,96.009,96.4031,96.009,96.3768,53077.0
2022-03-30 10:00:00,110.09,110.26,110.02,110.06,36293.0,96.4031,96.5519,96.3418,96.3768,36293.0
2022-03-30 10:05:00,110.04,110.04,109.92,109.92,31402.0,96.3593,96.3593,96.2542,96.2542,31402.0
2022-03-30 10:10:00,109.95,109.96,109.8,109.81,55247.0,96.2805,96.2892,96.1491,96.1579,55247.0
2022-03-30 10:15:00,109.81,109.92,109.73,109.85,67518.0,96.1579,96.2542,96.0878,96.1929,67518.0
2022-03-30 10:20:00,109.86,109.89,109.69,109.69,50613.0,96.2016,96.2279,96.0528,96.0528,50613.0
2022-03-30 10:25:00,109.7,109.72,109.51,109.52,58882.0,96.0615,96.0791,95.8952,95.9039,58882.0
2022-03-30 10:30:00,109.53,109.58,109.44,109.48,49655.0,95.9127,95.9565,95.8339,95.8689,49655.0
2022-03-30 10:35:00,109.47,109.62,109.43,109.62,35250.0,95.8601,95.9915,95.8251,95.9915,35250.0
2022-03-30 10:40:00,109.61,109.67,109.51,109.67,36509.0,95.9827,96.0353,95.8952,96.0353,36509.0
2022-03-30 10:45:00,109.65,109.81,109.62,109.7,22129.0,96.0178,96.1579,95.9915,96.0615,22129.0
2022-03-30 10:50:00,109.7,109.8,109.63,109.64,21143.0,96.0615,96.1491,96.0002,96.009,21143.0
2022-03-30 10:55:00,109.65,109.72,109.51,109.56,27158.0,96.0178,96.0791,95.8952,95.9389,27158.0
2022-03-30 11:00:00,109.56,109.71,109.53,109.7,34270.0,95.9389,96.0703,95.9127,96.0615,34270.0
2022-03-30 11:05:00,109.71,109.72,109.61,109.61,18861.0,96.0703,96.0791,95.9827,95.9827,18861.0
2022-03-30 11:10:00,109.6,109.6,109.47,109.57,26836.0,95.974,95.974,95.8601,95.9477,26836.0
2022-03-30 11:15:00,109.56,109.63,109.56,109.59,17802.0,95.9389,96.0002,95.9389,95.9652,17802.0
2022-03-30 11:20:00,109.59,109.68,109.56,109.65,131042.0,95.9652,96.044,95.9389,96.0178,131042.0
2022-03-30 11:25:00,109.65,109.65,109.53,109.53,29390.0,96.0178,96.0178,95.9127,95.9127,29390.0
2022-03-30 11:30:00,109.52,109.53,109.38,109.38,50277.0,95.9039,95.9127,95.7813,95.7813,50277.0
2022-03-30 11:35:00,109.38,109.52,109.34,109.51,40137.0,95.7813,95.9039,95.7463,95.8952,40137.0
2022-03-30 11:40:00,109.5,109.58,109.46,109.58,17599.0,95.8864,95.9565,95.8514,95.9565,17599.0
2022-03-30 11:45:00,109.56,109.6,109.54,109.59,42093.0,95.9389,95.974,95.9214,95.9652,42093.0
2022-03-30 11:50:00,109.59,109.63,109.5,109.53,33595.0,95.9652,96.0002,95.8864,95.9127,33595.0
2022-03-30 11:55:00,109.53,109.61,109.49,109.6,61515.0,95.9127,95.9827,95.8776,95.974,61515.0
2022-03-30 12:00:00,109.6,109.74,109.59,109.71,53789.0,95.974,96.0966,95.9652,96.0703,53789.0
2022-03-30 12:05:00,109.7,109.7,109.65,109.67,17884.0,96.0615,96.0615,96.0178,96.0353,17884.0
2022-03-30 12:10:00,109.67,109.71,109.61,109.69,23545.0,96.0353,96.0703,95.9827,96.0528,23545.0
2022-03-30 12:15:00,109.68,109.7,109.62,109.69,27635.0,96.044,96.0615,95.9915,96.0528,27635.0
2022-03-30 12:20:00,109.71,109.74,109.59,109.62,64726.0,96.0703,96.0966,95.9652,95.9915,64726.0
2022-03-30 12:25:00,109.62,109.64,109.59,109.62,25077.0,95.9915,96.009,95.9652,95.9915,25077.0
2022-03-30 12:30:00,109.62,109.75,109.6,109.74,25349.0,95.9915,96.1053,95.974,96.0966,25349.0
2022-03-30 12:35:00,109.74,109.8,109.69,109.79,38724.0,96.0966,96.1491,96.0528,96.1404,38724.0
2022-03-30 12:40:00,109.79,109.84,109.73,109.8,18179.0,96.1404,96.1841,96.0878,96.1491,18179.0
2022-03-30 12:45:00,109.8,109.8,109.7,109.7,36149.0,96.1491,96.1491,96.0615,96.0615,36149.0
2022-03-30 12:50:00,109.69,109.76,109.68,109.7,30179.0,96.0528,96.1141,96.044,96.0615,30179.0
2022-03-30 12:55:00,109.71,109.77,109.71,109.73,26951.0,96.0703,96.1228,96.0703,96.0878,26951.0
2022-03-30 13:00:00,109.73,109.75,109.63,109.63,21845.0,96.0878,96.1053,96.0002,96.0002,21845.0
2022-03-30 13:05:00,109.64,109.65,109.48,109.53,25274.0,96.009,96.0178,95.8689,95.9127,25274.0
2022-03-30 13:10:00,109.54,109.56,109.46,109.5,18802.0,95.9214,95.9389,95.8514,95.8864,18802.0
2022-03-30 13:15:00,109.5,109.57,109.46,109.53,54988.0,95.8864,95.9477,95.8514,95.9127,54988.0
2022-03-30 13:20:00,109.54,109.56,109.47,109.47,31851.0,95.9214,95.9389,95.8601,95.8601,31851.0
2022-03-30 13:25:00,109.46,109.46,109.41,109.43,23448.0,95.8514,95.8514,95.8076,95.8251,23448.0
2022-03-30 13:30:00,109.43,109.47,109.37,109.44,22724.0,95.8251,95.8601,95.7726,95.8339,22724.0
2022-03-30 13:35:00,109.43,109.44,109.3,109.34,25737.0,95.8251,95.8339,95.7113,95.7463,25737.0
2022-03-30 13:40:00,109.34,109.49,109.34,109.49,17625.0,95.7463,95.8776,95.7463,95.8776,17625.0
2022-03-30 13:45:00,109.48,109.57,109.46,109.56,124119.0,95.8689,95.9477,95.8514,95.9389,124119.0
2022-03-30 13:50:00,109.55,109.58,109.47,109.56,16590.0,95.9302,95.9565,95.8601,95.9389,16590.0
2022-03-30 13:55:00,109.55,109.57,109.49,109.55,33191.0,95.9302,95.9477,95.8776,95.9302,33191.0
2022-03-30 14:00:00,109.55,109.72,109.55,109.7,35510.0,95.9302,96.0791,95.9302,96.0615,35510.0
2022-03-30 14:05:00,109.71,109.75,109.67,109.72,32566.0,96.0703,96.1053,96.0353,96.0791,32566.0
2022-03-30 14:10:00,109.73,109.76,109.67,109.71,39720.0,96.0878,96.1141,96.0353,96.0703,39720.0
2022-03-30 14:15:00,109.71,109.72,109.64,109.7,50560.0,96.0703,96.0791,96.009,96.0615,50560.0
2022-03-30 14:20:00,109.69,109.7,109.63,109.68,33179.0,96.0528,96.0615,96.0002,96.044,33179.0
2022-03-30 14:25:00,109.68,109.78,109.68,109.77,78596.0,96.044,96.1316,96.044,96.1228,78596.0
2022-03-30 14:30:00,109.76,109.81,109.73,109.78,41733.0,96.1141,96.1579,96.0878,96.1316,41733.0
2022-03-30 14:35:00,109.76,109.79,109.71,109.73,41020.0,96.1141,96.1404,96.0703,96.0878,41020.0
2022-03-30 14:40:00,109.73,109.76,109.69,109.74,56886.0,96.0878,96.1141,96.0528,96.0966,56886.0
2022-03-30 14:45:00,109.75,109.75,109.64,109.67,41496.0,96.1053,96.1053,96.009,96.0353,41496.0
2022-03-30 14:50:00,109.67,109.68,109.53,109.57,76782.0,96.0353,96.044,95.9127,95.9477,76782.0
2022-03-30 14:55:00,109.58,109.65,109.54,109.57,34191.0,95.9565,96.0178,95.9214,95.9477,34191.0
2022-03-30 15:00:00,109.57,109.6,109.51,109.53,82515.0,95.9477,95.974,95.8952,95.9127,82515.0
2022-03-30 15:05:00,109.54,109.6,109.48,109.48,221292.0,95.9214,95.974,95.8689,95.8689,221292.0
2022-03-30 15:10:00,109.48,109.49,109.37,109.38,85132.0,95.8689,95.8776,95.7726,95.7813,85132.0
2022-03-30 15:15:00,109.39,109.44,109.28,109.32,53625.0,95.7901,95.8339,95.6938,95.7288,53625.0
2022-03-30 15:20:00,109.31,109.36,109.23,109.26,54138.0,95.72,95.7638,95.65,95.6762,54138.0
2022-03-30 15:25:00,109.26,109.36,109.21,109.32,54927.0,95.6762,95.7638,95.6325,95.7288,54927.0
2022-03-30 15:30:00,109.33,109.45,109.28,109.39,74606.0,95.7375,95.8426,95.6938,95.7901,74606.0
2022-03-30 15:35:00,109.38,109.52,109.38,109.4,60601.0,95.7813,95.9039,95.7813,95.7988,60601.0
2022-03-30 15:40:00,109.41,109.46,109.34,109.41,110544.0,95.8076,95.8514,95.7463,95.8076,110544.0
2022-03-30 15:45:00,109.41,109.55,109.41,109.48,112290.0,95.8076,95.9302,95.8076,95.8689,112290.0
2022-03-30 15:50:00,109.49,109.49,109.36,109.45,337861.0,95.8776,95.8776,95.7638,95.8426,337861.0
2022-03-30 15:55:00,109.46,109.74,109.46,109.74,229539.0,95.8514,96.0966,95.8514,96.0966,229539.0
2022-03-31 09:30:00,110.02,110.29,109.98,110.26,171740.0,96.3418,96.5782,96.3067,96.5519,171740.0
2022-03-31 09:35:00,110.26,110.33,110.15,110.33,57146.0,96.5519,96.6132,96.4556,96.6132,57146.0
2022-03-31 09:40:00,110.31,110.41,110.17,110.21,41225.0,96.5957,96.6833,96.4731,96.5081,41225.0
2022-03-31 09:45:00,110.19,110.39,110.18,110.35,52270.0,96.4906,96.6658,96.4819,96.6307,52270.0
2022-03-31 09:50:00,110.34,110.46,110.3,110.45,59613.0,96.622,96.7271,96.5869,96.7183,59613.0
2022-03-31 09:55:00,110.44,110.49,110.38,110.45,62255.0,96.7095,96.7533,96.657,96.7183,62255.0
2022-03-31 10:00:00,110.44,110.48,110.27,110.32,69481.0,96.7095,96.7446,96.5607,96.6045,69481.0
2022-03-31 10:05:00,110.3,110.34,110.19,110.23,43189.0,96.5869,96.622,96.4906,96.5256,43189.0
2022-03-31 10:10:00,110.24,110.27,110.14,110.25,51811.0,96.5344,96.5607,96.4468,96.5432,51811.0
2022-03-31 10:15:00,110.26,110.35,110.26,110.31,52660.0,96.5519,96.6307,96.5519,96.5957,52660.0
2022-03-31 10:20:00,110.3,110.32,110.1,110.1,38702.0,96.5869,96.6045,96.4118,96.4118,38702.0
2022-03-31 10:25:00,110.09,110.23,110.06,110.22,28451.0,96.4031,96.5256,96.3768,96.5169,28451.0
2022-03-31 10:30:00,110.22,110.22,110.11,110.17,36089.0,96.5169,96.5169,96.4206,96.4731,36089.0
2022-03-31 10:35:00,110.17,110.2,110.1,110.17,58767.0,96.4731,96.4994,96.4118,96.4731,58767.0
2022-03-31 10:40:00,110.16,110.23,110.13,110.13,34452.0,96.4644,96.5256,96.4381,96.4381,34452.0
2022-03-31 10:45:00,110.12,110.27,110.11,110.26,58915.0,96.4293,96.5607,96.4206,96.5519,58915.0
2022-03-31 10:50:00,110.26,110.27,110.14,110.14,44914.0,96.5519,96.5607,96.4468,96.4468,44914.0
2022-03-31 10:55:00,110.14,110.29,110.13,110.27,28586.0,96.4468,96.5782,96.4381,96.5607,28586.0
2022-03-31 11:00:00,110.27,110.33,110.18,110.22,79580.0,96.5607,96.6132,96.4819,96.5169,79580.0
2022-03-31 11:05:00,110.22,110.33,110.19,110.27,97290.0,96.5169,96.6132,96.4906,96.5607,97290.0
2022-03-31 11:10:00,110.26,110.34,110.19,110.2,54297.0,96.5519,96.622,96.4906,96.4994,54297.0
2022-03-31 11:15:00,110.2,110.22,110.12,110.12,42352.0,96.4994,96.5169,96.4293,96.4293,42352.0
2022-03-31 11:20:00,110.12,110.16,110.08,110.09,42287.0,96.4293,96.4644,96.3943,96.4031,42287.0
2022-03-31 11:25:00,110.1,110.14,110.03,110.12,49851.0,96.4118,96.4468,96.3505,96.4293,49851.0
2022-03-31 11:30:00,110.13,110.15,110.03,110.04,33265.0,96.4381,96.4556,96.3505,96.3593,33265.0
2022-03-31 11:35:00,110.05,110.13,110.0,110.09,446542.0,96.368,96.4381,96.3242,96.4031,446542.0
2022-03-31 11:40:00,110.1,110.18,110.09,110.12,37228.0,96.4118,96.4819,96.4031,96.4293,37228.0
2022-03-31 11:45:00,110.12,110.12,110.0,110.05,35694.0,96.4293,96.4293,96.3242,96.368,35694.0
2022-03-31 11:50:00,110.05,110.06,109.92,109.94,27215.0,96.368,96.3768,96.2542,96.2717,27215.0
2022-03-31 11:55:00,109.95,110.1,109.94,110.1,28247.0,96.2805,96.4118,96.2717,96.4118,28247.0
2022-03-31 12:00:00,110.09,110.12,109.99,110.0,156175.0,96.4031,96.4293,96.3155,96.3242,156175.0
2022-03-31 12:05:00,110.0,110.15,109.99,110.14,50504.0,96.3242,96.4556,96.3155,96.4468,50504.0
2022-03-31 12:10:00,110.14,110.2,110.13,110.14,28054.0,96.4468,96.4994,96.4381,96.4468,28054.0
2022-03-31 12:15:00,110.14,110.21,110.13,110.15,33901.0,96.4468,96.5081,96.4381,96.4556,33901.0
2022-03-31 12:20:00,110.15,110.16,110.03,110.04,64670.0,96.4556,96.4644,96.3505,96.3593,64670.0
2022-03-31 12:25:00,110.03,110.08,110.02,110.08,38917.0,96.3505,96.3943,96.3418,96.3943,38917.0
2022-03-31 12:30:00,110.08,110.16,110.07,110.08,39255.0,96.3943,96.4644,96.3855,96.3943,39255.0
2022-03-31 12:35:00,110.08,110.17,110.08,110.1,24727.0,96.3943,96.4731,96.3943,96.4118,24727.0
2022-03-31 12:40:00,110.12,110.13,110.05,110.06,37547.0,96.4293,96.4381,96.368,96.3768,37547.0
2022-03-31 12:45:00,110.06,110.1,110.01,110.1,21327.0,96.3768,96.4118,96.333,96.4118,21327.0
2022-03-31 12:50:00,110.1,110.13,110.05,110.07,45649.0,96.4118,96.4381,96.368,96.3855,45649.0
2022-03-31 12:55:00,110.08,110.13,110.07,110.08,20195.0,96.3943,96.4381,96.3855,96.3943,20195.0
2022-03-31 13:00:00,110.09,110.13,110.03,110.05,35422.0,96.4031,96.4381,96.3505,96.368,35422.0
2022-03-31 13:05:00,110.05,110.06,109.99,110.04,72688.0,96.368,96.3768,96.3155,96.3593,72688.0
2022-03-31 13:10:00,110.03,110.03,109.99,110.01,46626.0,96.3505,96.3505,96.3155,96.333,46626.0
2022-03-31 13:15:00,110.0,110.08,109.92,110.06,45676.0,96.3242,96.3943,96.2542,96.3768,45676.0
2022-03-31 13:20:00,110.05,110.09,109.99,110.09,30456.0,96.368,96.4031,96.3155,96.4031,30456.0
2022-03-31 13:25:00,110.08,110.14,110.05,110.13,25518.0,96.3943,96.4468,96.368,96.4381,25518.0
2022-03-31 13:30:00,110.12,110.16,110.07,110.1,56961.0,96.4293,96.4644,96.3855,96.4118,56961.0
2022-03-31 13:35:00,110.1,110.14,110.07,110.09,19796.0,96.4118,96.4468,96.3855,96.4031,19796.0
2022-03-31 13:40:00,110.09,110.11,110.03,110.04,30129.0,96.4031,96.4206,96.3505,96.3593,30129.0
2022-03-31 13:45:00,110.03,110.07,109.98,110.02,25402.0,96.3505,96.3855,96.3067,96.3418,25402.0
2022-03-31 13:50:00,110.03,110.07,109.99,110.05,60381.0,96.3505,96.3855,96.3155,96.368,60381.0
2022-03-31 13:55:00,110.03,110.09,110.02,110.04,31169.0,96.3505,96.4031,96.3418,96.3593,31169.0
2022-03-31 14:00:00,110.03,110.04,109.92,109.93,46838.0,96.3505,96.3593,96.2542,96.2629,46838.0
2022-03-31 14:05:00,109.93,109.95,109.85,109.86,31797.0,96.2629,96.2805,96.1929,96.2016,31797.0
2022-03-31 14:10:00,109.87,109.87,109.77,109.78,39835.0,96.2104,96.2104,96.1228,96.1316,39835.0
2022-03-31 14:15:00,109.77,109.89,109.71,109.88,73355.0,96.1228,96.2279,96.0703,96.2192,73355.0
2022-03-31 14:20:00,109.88,109.96,109.87,109.93,46289.0,96.2192,96.2892,96.2104,96.2629,46289.0
2022-03-31 14:25:00,109.92,109.95,109.86,109.92,87817.0,96.2542,96.2805,96.2016,96.2542,87817.0
2022-03-31 14:30:00,109.91,109.99,109.87,109.9,108548.0,96.2454,96.3155,96.2104,96.2367,108548.0
2022-03-31 14:35:00,109.9,109.93,109.86,109.86,37362.0,96.2367,96.2629,96.2016,96.2016,37362.0
2022-03-31 14:40:00,109.85,109.87,109.74,109.77,44406.0,96.1929,96.2104,96.0966,96.1228,44406.0
2022-03-31 14:45:00,109.77,109.88,109.74,109.83,45387.0,96.1228,96.2192,96.0966,96.1754,45387.0
2022-03-31 14:50:00,109.83,109.88,109.8,109.84,61466.0,96.1754,96.2192,96.1491,96.1841,61466.0
2022-03-31 14:55:00,109.83,109.88,109.8,109.82,53680.0,96.1754,96.2192,96.1491,96.1666,53680.0
2022-03-31 15:00:00,109.82,109.94,109.8,109.8,49783.0,96.1666,96.2717,96.1491,96.1491,49783.0
2022-03-31 15:05:00,109.79,109.85,109.74,109.77,144904.0,96.1404,96.1929,96.0966,96.1228,144904.0
2022-03-31 15:10:00,109.76,109.76,109.7,109.71,36723.0,96.1141,96.1141,96.0615,96.0703,36723.0
2022-03-31 15:15:00,109.72,109.72,109.62,109.65,42371.0,96.0791,96.0791,95.9915,96.0178,42371.0
2022-03-31 15:20:00,109.64,109.65,109.54,109.61,65899.0,96.009,96.0178,95.9214,95.9827,65899.0
2022-03-31 15:25:00,109.61,109.65,109.5,109.52,112061.0,95.9827,96.0178,95.8864,95.9039,112061.0
2022-03-31 15:30:00,109.52,109.53,109.35,109.4,120934.0,95.9039,95.9127,95.7551,95.7988,120934.0
2022-03-31 15:35:00,109.4,109.5,109.35,109.44,85986.0,95.7988,95.8864,95.7551,95.8339,85986.0
2022-03-31 15:40:00,109.43,109.43,109.3,109.32,88087.0,95.8251,95.8251,95.7113,95.7288,88087.0
2022-03-31 15:45:00,109.32,109.35,109.21,109.22,143328.0,95.7288,95.7551,95.6325,95.6412,143328.0
2022-03-31 15:50:00,109.21,109.22,108.65,108.66,398436.0,95.6325,95.6412,95.1421,95.1508,398436.0
2022-03-31 15:55:00,108.67,108.74,108.39,108.4,825665.0,95.1596,95.2209,94.9144,94.9232,825665.0
2022-04-01 09:30:00,108.87,108.91,108.66,108.76,198188.0,95.3347,95.3698,95.1508,95.2384,198188.0
2022-04-01 09:35:00,108.76,108.99,108.6,108.6,131210.0,95.2384,95.4398,95.0983,95.0983,131210.0
2022-04-01 09:40:00,108.59,108.66,108.51,108.59,100092.0,95.0895,95.1508,95.0195,95.0895,100092.0
2022-04-01 09:45:00,108.59,108.97,108.58,108.94,76827.0,95.0895,95.4223,95.0808,95.396,76827.0
2022-04-01 09:50:00,108.94,108.95,108.78,108.87,65174.0,95.396,95.4048,95.2559,95.3347,65174.0
2022-04-01 09:55:00,108.87,108.97,108.8,108.97,157326.0,95.3347,95.4223,95.2734,95.4223,157326.0
2022-04-01 10:00:00,108.98,109.09,108.89,109.06,150161.0,95.4311,95.5274,95.3522,95.5011,150161.0
2022-04-01 10:05:00,109.05,109.17,109.03,109.14,67898.0,95.4924,95.5974,95.4748,95.5712,67898.0
2022-04-01 10:10:00,109.14,109.16,109.01,109.02,113680.0,95.5712,95.5887,95.4573,95.4661,113680.0
2022-04-01 10:15:00,109.01,109.04,108.82,108.82,89328.0,95.4573,95.4836,95.2909,95.2909,89328.0
2022-04-01 10:20:00,108.82,108.82,108.66,108.68,122495.0,95.2909,95.2909,95.1508,95.1684,122495.0
2022-04-01 10:25:00,108.68,108.69,108.58,108.58,58366.0,95.1684,95.1771,95.0808,95.0808,58366.0
2022-04-01 10:30:00,108.58,108.67,108.56,108.65,77840.0,95.0808,95.1596,95.0633,95.1421,77840.0
2022-04-01 10:35:00,108.65,108.68,108.55,108.58,60328.0,95.1421,95.1684,95.0545,95.0808,60328.0
2022-04-01 10:40:00,108.58,108.71,108.57,108.66,50112.0,95.0808,95.1946,95.072,95.1508,50112.0
2022-04-01 10:45:00,108.68,108.85,108.66,108.73,57796.0,95.1684,95.3172,95.1508,95.2121,57796.0
2022-04-01 10:50:00,108.74,108.97,108.73,108.97,64902.0,95.2209,95.4223,95.2121,95.4223,64902.0
2022-04-01 10:55:00,108.97,109.01,108.77,108.79,58125.0,95.4223,95.4573,95.2472,95.2647,58125.0
2022-04-01 11:00:00,108.79,108.81,108.69,108.72,61980.0,95.2647,95.2822,95.1771,95.2034,61980.0
2022-04-01 11:05:00,108.72,108.93,108.71,108.92,67337.0,95.2034,95.3873,95.1946,95.3785,67337.0
2022-04-01 11:10:00,108.91,108.97,108.81,108.84,40155.0,95.3698,95.4223,95.2822,95.3085,40155.0
2022-04-01 11:15:00,108.84,109.04,108.83,108.98,43449.0,95.3085,95.4836,95.2997,95.4311,43449.0
2022-04-01 11:20:00,108.98,109.23,108.98,109.22,124603.0,95.4311,95.65,95.4311,95.6412,124603.0
2022-04-01 11:25:00,109.23,109.36,109.23,109.35,48589.0,95.65,95.7638,95.65,95.7551,48589.0
2022-04-01 11:30:00,109.34,109.44,109.27,109.31,35810.0,95.7463,95.8339,95.685,95.72,35810.0
2022-04-01 11:35:00,109.3,109.3,109.12,109.24,77876.0,95.7113,95.7113,95.5536,95.6587,77876.0
2022-04-01 11:40:00,109.24,109.25,109.04,109.1,82347.0,95.6587,95.6675,95.4836,95.5361,82347.0
2022-04-01 11:45:00,109.1,109.18,109.06,109.17,27452.0,95.5361,95.6062,95.5011,95.5974,27452.0
2022-04-01 11:50:00,109.17,109.36,109.13,109.34,28121.0,95.5974,95.7638,95.5624,95.7463,28121.0
2022-04-01 11:55:00,109.34,109.38,109.23,109.38,69828.0,95.7463,95.7813,95.65,95.7813,69828.0
2022-04-01 12:00:00,109.38,109.41,109.27,109.27,23524.0,95.7813,95.8076,95.685,95.685,23524.0
2022-04-01 12:05:00,109.26,109.28,109.14,109.2,31760.0,95.6762,95.6938,95.5712,95.6237,31760.0
2022-04-01 12:10:00,109.2,109.28,109.16,109.28,29747.0,95.6237,95.6938,95.5887,95.6938,29747.0
2022-04-01 12:15:00,109.28,109.34,109.24,109.31,28557.0,95.6938,95.7463,95.6587,95.72,28557.0
2022-04-01 12:20:00,109.3,109.37,109.29,109.33,54233.0,95.7113,95.7726,95.7025,95.7375,54233.0
2022-04-01 12:25:00,109.35,109.5,109.34,109.48,21482.0,95.7551,95.8864,95.7463,95.8689,21482.0
2022-04-01 12:30:00,109.48,109.48,109.26,109.28,55506.0,95.8689,95.8689,95.6762,95.6938,55506.0
2022-04-01 12:35:00,109.27,109.34,109.18,109.34,46216.0,95.685,95.7463,95.6062,95.7463,46216.0
2022-04-01 12:40:00,109.32,109.48,109.26,109.47,15212.0,95.7288,95.8689,95.6762,95.8601,15212.0
2022-04-01 12:45:00,109.48,109.63,109.42,109.63,18110.0,95.8689,96.0002,95.8164,96.0002,18110.0
2022-04-01 12:50:00,109.63,109.67,109.58,109.67,25495.0,96.0002,96.0353,95.9565,96.0353,25495.0
2022-04-01 12:55:00,109.68,109.75,109.66,109.68,50590.0,96.044,96.1053,96.0265,96.044,50590.0
2022-04-01 13:00:00,109.67,109.71,109.62,109.7,33088.0,96.0353,96.0703,95.9915,96.0615,33088.0
2022-04-01 13:05:00,109.7,109.85,109.64,109.65,70358.0,96.0615,96.1929,96.009,96.0178,70358.0
2022-04-01 13:10:00,109.66,109.7,109.61,109.7,21536.0,96.0265,96.0615,95.9827,96.0615,21536.0
2022-04-01 13:15:00,109.7,109.79,109.68,109.79,29137.0,96.0615,96.1404,96.044,96.1404,29137.0
2022-04-01 13:20:00,109.78,109.87,109.69,109.87,24123.0,96.1316,96.2104,96.0528,96.2104,24123.0
2022-04-01 13:25:00,109.86,109.87,109.77,109.81,41341.0,96.2016,96.2104,96.1228,96.1579,41341.0
2022-04-01 13:30:00,109.8,109.8,109.69,109.74,29450.0,96.1491,96.1491,96.0528,96.0966,29450.0
2022-04-01 13:35:00,109.73,109.91,109.7,109.91,37530.0,96.0878,96.2454,96.0615,96.2454,37530.0
2022-04-01 13:40:00,109.9,109.99,109.88,109.9,30990.0,96.2367,96.3155,96.2192,96.2367,30990.0
2022-04-01 13:45:00,109.9,109.98,109.87,109.91,41951.0,96.2367,96.3067,96.2104,96.2454,41951.0
2022-04-01 13:50:00,109.9,109.91,109.82,109.85,42818.0,96.2367,96.2454,96.1666,96.1929,42818.0
2022-04-01 13:55:00,109.84,109.98,109.83,109.91,54651.0,96.1841,96.3067,96.1754,96.2454,54651.0
2022-04-01 14:00:00,109.89,110.09,109.89,110.07,57569.0,96.2279,96.4031,96.2279,96.3855,57569.0
2022-04-01 14:05:00,110.08,110.14,110.04,110.08,29648.0,96.3943,96.4468,96.3593,96.3943,29648.0
2022-04-01 14:10:00,110.08,110.08,110.01,110.05,37286.0,96.3943,96.3943,96.333,96.368,37286.0
2022-04-01 14:15:00,110.06,110.12,110.0,110.03,33825.0,96.3768,96.4293,96.3242,96.3505,33825.0
2022-04-01 14:20:00,110.03,110.08,109.97,109.98,58780.0,96.3505,96.3943,96.298,96.3067,58780.0
2022-04-01 14:25:00,109.98,110.17,109.97,110.17,37248.0,96.3067,96.4731,96.298,96.4731,37248.0
2022-04-01 14:30:00,110.17,110.23,110.12,110.2,41494.0,96.4731,96.5256,96.4293,96.4994,41494.0
2022-04-01 14:35:00,110.2,110.21,110.09,110.12,44384.0,96.4994,96.5081,96.4031,96.4293,44384.0
2022-04-01 14:40:00,110.12,110.23,110.12,110.19,48964.0,96.4293,96.5256,96.4293,96.4906,48964.0
2022-04-01 14:45:00,110.19,110.24,110.12,110.12,35978.0,96.4906,96.5344,96.4293,96.4293,35978.0
2022-04-01 14:50:00,110.12,110.13,110.06,110.11,30586.0,96.4293,96.4381,96.3768,96.4206,30586.0
2022-04-01 14:55:00,110.12,110.15,109.98,110.03,68735.0,96.4293,96.4556,96.3067,96.3505,68735.0
2022-04-01 15:00:00,110.02,110.18,110.02,110.11,47683.0,96.3418,96.4819,96.3418,96.4206,47683.0
2022-04-01 15:05:00,110.11,110.19,110.05,110.07,39276.0,96.4206,96.4906,96.368,96.3855,39276.0
2022-04-01 15:10:00,110.08,110.13,109.98,110.07,50513.0,96.3943,96.4381,96.3067,96.3855,50513.0
2022-04-01 15:15:00,110.07,110.11,109.9,109.91,103206.0,96.3855,96.4206,96.2367,96.2454,103206.0
2022-04-01 15:20:00,109.91,110.07,109.86,110.02,169814.0,96.2454,96.3855,96.2016,96.3418,169814.0
2022-04-01 15:25:00,110.01,110.08,110.01,110.07,57701.0,96.333,96.3943,96.333,96.3855,57701.0
2022-04-01 15:30:00,110.08,110.11,109.98,110.06,52247.0,96.3943,96.4206,96.3067,96.3768,52247.0
2022-04-01 15:35:00,110.06,110.09,109.99,110.04,50797.0,96.3768,96.4031,96.3155,96.3593,50797.0
2022-04-01 15:40:00,110.03,110.14,109.98,110.04,101085.0,96.3505,96.4468,96.3067,96.3593,101085.0
2022-04-01 15:45:00,110.04,110.21,110.0,110.2,136293.0,96.3593,96.5081,96.3242,96.4994,136293.0
2022-04-01 15:50:00,110.2,110.47,110.2,110.4,152977.0,96.4994,96.7358,96.4994,96.6745,152977.0
2022-04-01 15:55:00,110.39,110.52,110.31,110.46,266347.0,96.6658,96.7796,96.5957,96.7271,266347.0
2022-04-04 09:30:00,110.52,110.76,110.26,110.3,137694.0,96.7796,96.9898,96.5519,96.5869,137694.0
2022-04-04 09:35:00,110.32,110.43,110.16,110.23,98495.0,96.6045,96.7008,96.4644,96.5256,98495.0
2022-04-04 09:40:00,110.23,110.37,110.13,110.19,105935.0,96.5256,96.6482,96.4381,96.4906,105935.0
2022-04-04 09:45:00,110.2,110.2,109.94,110.08,57245.0,96.4994,96.4994,96.2717,96.3943,57245.0
2022-04-04 09:50:00,110.13,110.26,110.05,110.25,35095.0,96.4381,96.5519,96.368,96.5432,35095.0
2022-04-04 09:55:00,110.24,110.28,110.07,110.09,31586.0,96.5344,96.5694,96.3855,96.4031,31586.0
2022-04-04 10:00:00,110.12,110.13,109.9,109.9,31084.0,96.4293,96.4381,96.2367,96.2367,31084.0
2022-04-04 10:05:00,109.89,109.92,109.75,109.75,37283.0,96.2279,96.2542,96.1053,96.1053,37283.0
2022-04-04 10:10:00,109.75,109.75,109.47,109.49,48566.0,96.1053,96.1053,95.8601,95.8776,48566.0
2022-04-04 10:15:00,109.49,109.52,109.25,109.39,31608.0,95.8776,95.9039,95.6675,95.7901,31608.0
2022-04-04 10:20:00,109.41,109.7,109.41,109.68,49487.0,95.8076,96.0615,95.8076,96.044,49487.0
2022-04-04 10:25:00,109.67,109.8,109.62,109.78,30036.0,96.0353,96.1491,95.9915,96.1316,30036.0
2022-04-04 10:30:00,109.77,109.84,109.63,109.63,38976.0,96.1228,96.1841,96.0002,96.0002,38976.0
2022-04-04 10:35:00,109.64,109.64,109.47,109.51,41996.0,96.009,96.009,95.8601,95.8952,41996.0
2022-04-04 10:40:00,109.51,109.55,109.36,109.38,27612.0,95.8952,95.9302,95.7638,95.7813,27612.0
2022-04-04 10:45:00,109.4,109.54,109.35,109.52,30940.0,95.7988,95.9214,95.7551,95.9039,30940.0
2022-04-04 10:50:00,109.52,109.59,109.41,109.41,43748.0,95.9039,95.9652,95.8076,95.8076,43748.0
2022-04-04 10:55:00,109.4,109.44,109.22,109.28,49427.0,95.7988,95.8339,95.6412,95.6938,49427.0
2022-04-04 11:00:00,109.27,109.49,109.24,109.48,30975.0,95.685,95.8776,95.6587,95.8689,30975.0
2022-04-04 11:05:00,109.47,109.61,109.47,109.61,30837.0,95.8601,95.9827,95.8601,95.9827,30837.0
2022-04-04 11:10:00,109.58,109.58,109.45,109.46,41025.0,95.9565,95.9565,95.8426,95.8514,41025.0
2022-04-04 11:15:00,109.47,109.6,109.44,109.57,22458.0,95.8601,95.974,95.8339,95.9477,22458.0
2022-04-04 11:20:00,109.56,109.65,109.52,109.58,20984.0,95.9389,96.0178,95.9039,95.9565,20984.0
2022-04-04 11:25:00,109.59,109.67,109.56,109.64,30229.0,95.9652,96.0353,95.9389,96.009,30229.0
2022-04-04 11:30:00,109.63,109.65,109.58,109.64,53368.0,96.0002,96.0178,95.9565,96.009,53368.0
2022-04-04 11:35:00,109.63,109.66,109.57,109.61,31302.0,96.0002,96.0265,95.9477,95.9827,31302.0
2022-04-04 11:40:00,109.6,109.6,109.49,109.55,17543.0,95.974,95.974,95.8776,95.9302,17543.0
2022-04-04 11:45:00,109.54,109.57,109.43,109.45,28525.0,95.9214,95.9477,95.8251,95.8426,28525.0
2022-04-04 11:50:00,109.44,109.51,109.31,109.35,30307.0,95.8339,95.8952,95.72,95.7551,30307.0
2022-04-04 11:55:00,109.34,109.49,109.34,109.48,23162.0,95.7463,95.8776,95.7463,95.8689,23162.0
2022-04-04 12:00:00,109.46,109.54,109.42,109.5,65215.0,95.8514,95.9214,95.8164,95.8864,65215.0
2022-04-04 12:05:00,109.51,109.55,109.48,109.53,15776.0,95.8952,95.9302,95.8689,95.9127,15776.0
2022-04-04 12:10:00,109.54,109.64,109.52,109.63,14398.0,95.9214,96.009,95.9039,96.0002,14398.0
2022-04-04 12:15:00,109.63,109.75,109.62,109.75,14532.0,96.0002,96.1053,95.9915,96.1053,14532.0
2022-04-04 12:20:00,109.76,109.76,109.67,109.7,18522.0,96.1141,96.1141,96.0353,96.0615,18522.0
2022-04-04 12:25:00,109.7,109.71,109.55,109.57,19118.0,96.0615,96.0703,95.9302,95.9477,19118.0
2022-04-04 12:30:00,109.56,109.62,109.55,109.55,15959.0,95.9389,95.9915,95.9302,95.9302,15959.0
2022-04-04 12:35:00,109.53,109.54,109.34,109.39,58470.0,95.9127,95.9214,95.7463,95.7901,58470.0
2022-04-04 12:40:00,109.39,109.46,109.36,109.36,32873.0,95.7901,95.8514,95.7638,95.7638,32873.0
2022-04-04 12:45:00,109.36,109.39,109.3,109.39,19475.0,95.7638,95.7901,95.7113,95.7901,19475.0
2022-04-04 12:50:00,109.38,109.42,109.26,109.26,28292.0,95.7813,95.8164,95.6762,95.6762,28292.0
2022-04-04 12:55:00,109.26,109.26,109.09,109.09,15085.0,95.6762,95.6762,95.5274,95.5274,15085.0
2022-04-04 13:00:00,109.1,109.11,109.01,109.07,15464.0,95.5361,95.5449,95.4573,95.5099,15464.0
2022-04-04 13:05:00,109.07,109.15,109.05,109.12,16095.0,95.5099,95.5799,95.4924,95.5536,16095.0
2022-04-04 13:10:00,109.13,109.13,108.97,109.04,27155.0,95.5624,95.5624,95.4223,95.4836,27155.0
2022-04-04 13:15:00,109.03,109.17,109.03,109.15,45254.0,95.4748,95.5974,95.4748,95.5799,45254.0
2022-04-04 13:20:00,109.14,109.21,109.11,109.19,24192.0,95.5712,95.6325,95.5449,95.6149,24192.0
2022-04-04 13:25:00,109.18,109.21,109.12,109.2,45170.0,95.6062,95.6325,95.5536,95.6237,45170.0
2022-04-04 13:30:00,109.19,109.36,109.17,109.34,38921.0,95.6149,95.7638,95.5974,95.7463,38921.0
2022-04-04 13:35:00,109.34,109.42,109.32,109.37,34085.0,95.7463,95.8164,95.7288,95.7726,34085.0
2022-04-04 13:40:00,109.37,109.47,109.36,109.47,37416.0,95.7726,95.8601,95.7638,95.8601,37416.0
2022-04-04 13:45:00,109.49,109.5,109.36,109.36,23155.0,95.8776,95.8864,95.7638,95.7638,23155.0
2022-04-04 13:50:00,109.36,109.47,109.35,109.46,26656.0,95.7638,95.8601,95.7551,95.8514,26656.0
2022-04-04 13:55:00,109.46,109.61,109.46,109.61,66532.0,95.8514,95.9827,95.8514,95.9827,66532.0
2022-04-04 14:00:00,109.6,109.66,109.55,109.65,23460.0,95.974,96.0265,95.9302,96.0178,23460.0
2022-04-04 14:05:00,109.65,109.73,109.64,109.69,37880.0,96.0178,96.0878,96.009,96.0528,37880.0
2022-04-04 14:10:00,109.69,109.69,109.57,109.59,66316.0,96.0528,96.0528,95.9477,95.9652,66316.0
2022-04-04 14:15:00,109.6,109.72,109.59,109.7,77856.0,95.974,96.0791,95.9652,96.0615,77856.0
2022-04-04 14:20:00,109.7,109.71,109.65,109.69,18540.0,96.0615,96.0703,96.0178,96.0528,18540.0
2022-04-04 14:25:00,109.68,109.72,109.66,109.7,34350.0,96.044,96.0791,96.0265,96.0615,34350.0
2022-04-04 14:30:00,109.69,109.73,109.59,109.7,34040.0,96.0528,96.0878,95.9652,96.0615,34040.0
2022-04-04 14:35:00,109.7,109.74,109.68,109.71,30595.0,96.0615,96.0966,96.044,96.0703,30595.0
2022-04-04 14:40:00,109.7,109.73,109.62,109.66,23774.0,96.0615,96.0878,95.9915,96.0265,23774.0
2022-04-04 14:45:00,109.67,109.72,109.62,109.63,44219.0,96.0353,96.0791,95.9915,96.0002,44219.0
2022-04-04 14:50:00,109.63,109.65,109.54,109.58,47320.0,96.0002,96.0178,95.9214,95.9565,47320.0
2022-04-04 14:55:00,109.57,109.58,109.42,109.47,169427.0,95.9477,95.9565,95.8164,95.8601,169427.0
2022-04-04 15:00:00,109.47,109.52,109.4,109.43,29230.0,95.8601,95.9039,95.7988,95.8251,29230.0
2022-04-04 15:05:00,109.44,109.47,109.38,109.41,27056.0,95.8339,95.8601,95.7813,95.8076,27056.0
2022-04-04 15:10:00,109.42,109.51,109.39,109.51,70634.0,95.8164,95.8952,95.7901,95.8952,70634.0
2022-04-04 15:15:00,109.5,109.59,109.48,109.58,51307.0,95.8864,95.9652,95.8689,95.9565,51307.0
2022-04-04 15:20:00,109.59,109.67,109.57,109.63,93176.0,95.9652,96.0353,95.9477,96.0002,93176.0
2022-04-04 15:25:00,109.64,109.64,109.54,109.57,38885.0,96.009,96.009,95.9214,95.9477,38885.0
2022-04-04 15:30:00,109.59,109.65,109.53,109.61,48232.0,95.9652,96.0178,95.9127,95.9827,48232.0
2022-04-04 15:35:00,109.62,109.71,109.6,109.65,68717.0,95.9915,96.0703,95.974,96.0178,68717.0
2022-04-04 15:40:00,109.65,109.68,109.6,109.65,69141.0,96.0178,96.044,95.974,96.0178,69141.0
2022-04-04 15:45:00,109.64,109.86,109.62,109.86,153104.0,96.009,96.2016,95.9915,96.2016,153104.0
2022-04-04 15:50:00,109.86,110.02,109.81,109.85,296358.0,96.2016,96.3418,96.1579,96.1929,296358.0
2022-04-04 15:55:00,109.84,110.0,109.73,109.91,773997.0,96.1841,96.3242,96.0878,96.2454,773997.0
2022-04-05 09:30:00,109.63,110.13,109.63,110.13,151834.0,96.0002,96.4381,96.0002,96.4381,151834.0
2022-04-05 09:35:00,110.13,110.43,110.04,110.43,57644.0,96.4381,96.7008,96.3593,96.7008,57644.0
2022-04-05 09:40:00,110.43,110.74,110.43,110.61,41864.0,96.7008,96.9722,96.7008,96.8584,41864.0
2022-04-05 09:45:00,110.61,110.82,110.42,110.48,53247.0,96.8584,97.0423,96.692,96.7446,53247.0
2022-04-05 09:50:00,110.48,110.61,110.41,110.55,37249.0,96.7446,96.8584,96.6833,96.8059,37249.0
2022-04-05 09:55:00,110.55,110.58,110.42,110.52,31103.0,96.8059,96.8321,96.692,96.7796,31103.0
2022-04-05 10:00:00,110.52,110.74,110.48,110.63,39513.0,96.7796,96.9722,96.7446,96.8759,39513.0
2022-04-05 10:05:00,110.63,110.63,110.26,110.29,70051.0,96.8759,96.8759,96.5519,96.5782,70051.0
2022-04-05 10:10:00,110.29,110.34,110.19,110.2,30545.0,96.5782,96.622,96.4906,96.4994,30545.0
2022-04-05 10:15:00,110.2,110.22,109.86,110.02,44448.0,96.4994,96.5169,96.2016,96.3418,44448.0
2022-04-05 10:20:00,110.0,110.0,109.74,109.79,43833.0,96.3242,96.3242,96.0966,96.1404,43833.0
2022-04-05 10:25:00,109.79,109.99,109.78,109.95,18514.0,96.1404,96.3155,96.1316,96.2805,18514.0
2022-04-05 10:30:00,109.96,110.01,109.9,109.93,46284.0,96.2892,96.333,96.2367,96.2629,46284.0
2022-04-05 10:35:00,109.92,109.99,109.88,109.88,25972.0,96.2542,96.3155,96.2192,96.2192,25972.0
2022-04-05 10:40:00,109.9,110.0,109.88,109.93,14047.0,96.2367,96.3242,96.2192,96.2629,14047.0
2022-04-05 10:45:00,109.91,110.28,109.9,110.28,88946.0,96.2454,96.5694,96.2367,96.5694,88946.0
2022-04-05 10:50:00,110.29,110.49,110.21,110.41,73660.0,96.5782,96.7533,96.5081,96.6833,73660.0
2022-04-05 10:55:00,110.4,110.47,110.33,110.4,26554.0,96.6745,96.7358,96.6132,96.6745,26554.0
2022-04-05 11:00:00,110.38,110.45,110.35,110.44,24910.0,96.657,96.7183,96.6307,96.7095,24910.0
2022-04-05 11:05:00,110.45,110.47,110.22,110.26,30752.0,96.7183,96.7358,96.5169,96.5519,30752.0
2022-04-05 11:10:00,110.25,110.33,110.23,110.29,33344.0,96.5432,96.6132,96.5256,96.5782,33344.0
2022-04-05 11:15:00,110.29,110.42,110.26,110.33,39979.0,96.5782,96.692,96.5519,96.6132,39979.0
2022-04-05 11:20:00,110.32,110.44,110.31,110.34,44220.0,96.6045,96.7095,96.5957,96.622,44220.0
2022-04-05 11:25:00,110.35,110.4,110.3,110.38,70176.0,96.6307,96.6745,96.5869,96.657,70176.0
2022-04-05 11:30:00,110.37,110.56,110.36,110.54,45341.0,96.6482,96.8146,96.6395,96.7971,45341.0
2022-04-05 11:35:00,110.53,110.57,110.39,110.41,39935.0,96.7884,96.8234,96.6658,96.6833,39935.0
2022-04-05 11:40:00,110.42,110.51,110.35,110.51,30228.0,96.692,96.7708,96.6307,96.7708,30228.0
2022-04-05 11:45:00,110.51,110.52,110.32,110.42,33164.0,96.7708,96.7796,96.6045,96.692,33164.0
2022-04-05 11:50:00,110.42,110.47,110.36,110.4,15325.0,96.692,96.7358,96.6395,96.6745,15325.0
2022-04-05 11:55:00,110.41,110.44,110.27,110.28,24430.0,96.6833,96.7095,96.5607,96.5694,24430.0
2022-04-05 12:00:00,110.28,110.31,110.18,110.26,19105.0,96.5694,96.5957,96.4819,96.5519,19105.0
2022-04-05 12:05:00,110.31,110.48,110.28,110.45,20133.0,96.5957,96.7446,96.5694,96.7183,20133.0
2022-04-05 12:10:00,110.46,110.62,110.42,110.53,22912.0,96.7271,96.8672,96.692,96.7884,22912.0
2022-04-05 12:15:00,110.55,110.63,110.53,110.55,17577.0,96.8059,96.8759,96.7884,96.8059,17577.0
2022-04-05 12:20:00,110.55,110.57,110.47,110.56,29307.0,96.8059,96.8234,96.7358,96.8146,29307.0
2022-04-05 12:25:00,110.53,110.56,110.49,110.56,24176.0,96.7884,96.8146,96.7533,96.8146,24176.0
2022-04-05 12:30:00,110.55,110.65,110.51,110.56,27819.0,96.8059,96.8934,96.7708,96.8146,27819.0
2022-04-05 12:35:00,110.54,110.7,110.53,110.64,40086.0,96.7971,96.9372,96.7884,96.8847,40086.0
2022-04-05 12:40:00,110.63,110.63,110.55,110.55,20416.0,96.8759,96.8759,96.8059,96.8059,20416.0
2022-04-05 12:45:00,110.55,110.57,110.46,110.55,37364.0,96.8059,96.8234,96.7271,96.8059,37364.0
2022-04-05 12:50:00,110.54,110.58,110.47,110.56,13442.0,96.7971,96.8321,96.7358,96.8146,13442.0
2022-04-05 12:55:00,110.56,110.63,110.47,110.62,18532.0,96.8146,96.8759,96.7358,96.8672,18532.0
2022-04-05 13:00:00,110.62,110.63,110.54,110.61,18422.0,96.8672,96.8759,96.7971,96.8584,18422.0
2022-04-05 13:05:00,110.6,110.81,110.59,110.81,25598.0,96.8496,97.0335,96.8409,97.0335,25598.0
2022-04-05 13:10:00,110.81,110.81,110.66,110.7,61877.0,97.0335,97.0335,96.9022,96.9372,61877.0
2022-04-05 13:15:00,110.71,110.88,110.7,110.88,34685.0,96.946,97.0948,96.9372,97.0948,34685.0
2022-04-05 13:20:00,110.88,110.99,110.81,110.82,42947.0,97.0948,97.1912,97.0335,97.0423,42947.0
2022-04-05 13:25:00,110.83,110.83,110.68,110.7,61276.0,97.0511,97.0511,96.9197,96.9372,61276.0
2022-04-05 13:30:00,110.71,110.76,110.68,110.73,105845.0,96.946,96.9898,96.9197,96.9635,105845.0
2022-04-05 13:35:00,110.72,110.79,110.66,110.74,31059.0,96.9547,97.016,96.9022,96.9722,31059.0
2022-04-05 13:40:00,110.73,110.77,110.68,110.72,19687.0,96.9635,96.9985,96.9197,96.9547,19687.0
2022-04-05 13:45:00,110.71,110.75,110.63,110.64,49921.0,96.946,96.981,96.8759,96.8847,49921.0
2022-04-05 13:50:00,110.62,110.67,110.55,110.55,34777.0,96.8672,96.9109,96.8059,96.8059,34777.0
2022-04-05 13:55:00,110.55,110.61,110.49,110.51,26435.0,96.8059,96.8584,96.7533,96.7708,26435.0
2022-04-05 14:00:00,110.51,110.52,110.4,110.45,57323.0,96.7708,96.7796,96.6745,96.7183,57323.0
2022-04-05 14:05:00,110.46,110.57,110.41,110.54,26371.0,96.7271,96.8234,96.6833,96.7971,26371.0
2022-04-05 14:10:00,110.54,110.57,110.48,110.5,23190.0,96.7971,96.8234,96.7446,96.7621,23190.0
2022-04-05 14:15:00,110.51,110.6,110.51,110.6,13248.0,96.7708,96.8496,96.7708,96.8496,13248.0
2022-04-05 14:20:00,110.63,110.73,110.61,110.69,29098.0,96.8759,96.9635,96.8584,96.9285,29098.0
2022-04-05 14:25:00,110.69,110.72,110.53,110.55,36873.0,96.9285,96.9547,96.7884,96.8059,36873.0
2022-04-05 14:30:00,110.54,110.56,110.46,110.46,45574.0,96.7971,96.8146,96.7271,96.7271,45574.0
2022-04-05 14:35:00,110.47,110.52,110.38,110.39,33898.0,96.7358,96.7796,96.657,96.6658,33898.0
2022-04-05 14:40:00,110.39,110.44,110.37,110.4,22428.0,96.6658,96.7095,96.6482,96.6745,22428.0
2022-04-05 14:45:00,110.4,110.43,110.29,110.31,31454.0,96.6745,96.7008,96.5782,96.5957,31454.0
2022-04-05 14:50:00,110.32,110.38,110.3,110.34,38624.0,96.6045,96.657,96.5869,96.622,38624.0
2022-04-05 14:55:00,110.35,110.42,110.23,110.27,147083.0,96.6307,96.692,96.5256,96.5607,147083.0
2022-04-05 15:00:00,110.28,110.32,110.23,110.26,50957.0,96.5694,96.6045,96.5256,96.5519,50957.0
2022-04-05 15:05:00,110.25,110.28,110.14,110.21,44203.0,96.5432,96.5694,96.4468,96.5081,44203.0
2022-04-05 15:10:00,110.21,110.21,110.04,110.06,44013.0,96.5081,96.5081,96.3593,96.3768,44013.0
2022-04-05 15:15:00,110.07,110.11,110.03,110.05,38807.0,96.3855,96.4206,96.3505,96.368,38807.0
2022-04-05 15:20:00,110.04,110.12,110.01,110.11,43542.0,96.3593,96.4293,96.333,96.4206,43542.0
2022-04-05 15:25:00,110.1,110.11,109.79,109.8,52587.0,96.4118,96.4206,96.1404,96.1491,52587.0
2022-04-05 15:30:00,109.81,109.81,109.42,109.45,64271.0,96.1579,96.1579,95.8164,95.8426,64271.0
2022-04-05 15:35:00,109.44,109.51,109.38,109.44,67107.0,95.8339,95.8952,95.7813,95.8339,67107.0
2022-04-05 15:40:00,109.45,109.55,109.39,109.5,141787.0,95.8426,95.9302,95.7901,95.8864,141787.0
2022-04-05 15:45:00,109.49,109.5,109.1,109.1,172852.0,95.8776,95.8864,95.5361,95.5361,172852.0
2022-04-05 15:50:00,109.09,109.53,109.07,109.45,173867.0,95.5274,95.9127,95.5099,95.8426,173867.0
2022-04-05 15:55:00,109.46,109.5,109.33,109.44,305443.0,95.8514,95.8864,95.7375,95.8339,305443.0
2022-04-06 09:30:00,108.95,109.29,108.56,108.71,155942.0,95.4048,95.7025,95.0633,95.1946,155942.0
2022-04-06 09:35:00,108.72,108.79,108.43,108.76,87550.0,95.2034,95.2647,94.9494,95.2384,87550.0
2022-04-06 09:40:00,108.76,108.85,108.71,108.83,85034.0,95.2384,95.3172,95.1946,95.2997,85034.0
2022-04-06 09:45:00,108.84,109.08,108.82,109.04,64549.0,95.3085,95.5186,95.2909,95.4836,64549.0
2022-04-06 09:50:00,109.05,109.3,109.01,109.28,72879.0,95.4924,95.7113,95.4573,95.6938,72879.0
2022-04-06 09:55:00,109.27,109.5,109.17,109.36,92074.0,95.685,95.8864,95.5974,95.7638,92074.0
2022-04-06 10:00:00,109.31,109.61,109.31,109.52,74847.0,95.72,95.9827,95.72,95.9039,74847.0
2022-04-06 10:05:00,109.52,109.59,109.32,109.36,40831.0,95.9039,95.9652,95.7288,95.7638,40831.0
2022-04-06 10:10:00,109.33,109.59,109.32,109.46,39102.0,95.7375,95.9652,95.7288,95.8514,39102.0
2022-04-06 10:15:00,109.45,109.75,109.43,109.67,77144.0,95.8426,96.1053,95.8251,96.0353,77144.0
2022-04-06 10:20:00,109.67,109.68,109.52,109.59,47414.0,96.0353,96.044,95.9039,95.9652,47414.0
2022-04-06 10:25:00,109.6,109.61,109.27,109.44,53223.0,95.974,95.9827,95.685,95.8339,53223.0
2022-04-06 10:30:00,109.44,109.59,109.37,109.59,30544.0,95.8339,95.9652,95.7726,95.9652,30544.0
2022-04-06 10:35:00,109.63,109.77,109.53,109.74,45001.0,96.0002,96.1228,95.9127,96.0966,45001.0
2022-04-06 10:40:00,109.74,109.93,109.7,109.86,35816.0,96.0966,96.2629,96.0615,96.2016,35816.0
2022-04-06 10:45:00,109.83,109.86,109.71,109.81,36647.0,96.1754,96.2016,96.0703,96.1579,36647.0
2022-04-06 10:50:00,109.79,109.84,109.63,109.63,32491.0,96.1404,96.1841,96.0002,96.0002,32491.0
2022-04-06 10:55:00,109.63,109.73,109.62,109.64,33289.0,96.0002,96.0878,95.9915,96.009,33289.0
2022-04-06 11:00:00,109.64,109.75,109.58,109.73,52525.0,96.009,96.1053,95.9565,96.0878,52525.0
2022-04-06 11:05:00,109.74,109.76,109.66,109.7,31598.0,96.0966,96.1141,96.0265,96.0615,31598.0
2022-04-06 11:10:00,109.69,109.74,109.58,109.64,26877.0,96.0528,96.0966,95.9565,96.009,26877.0
2022-04-06 11:15:00,109.62,109.71,109.61,109.67,38928.0,95.9915,96.0703,95.9827,96.0353,38928.0
2022-04-06 11:20:00,109.66,109.67,109.58,109.63,21476.0,96.0265,96.0353,95.9565,96.0002,21476.0
2022-04-06 11:25:00,109.63,109.74,109.59,109.71,31901.0,96.0002,96.0966,95.9652,96.0703,31901.0
2022-04-06 11:30:00,109.72,109.79,109.68,109.75,14248.0,96.0791,96.1404,96.044,96.1053,14248.0
2022-04-06 11:35:00,109.76,109.8,109.71,109.75,22774.0,96.1141,96.1491,96.0703,96.1053,22774.0
2022-04-06 11:40:00,109.77,109.9,109.77,109.9,28812.0,96.1228,96.2367,96.1228,96.2367,28812.0
2022-04-06 11:45:00,109.9,110.09,109.9,110.04,34084.0,96.2367,96.4031,96.2367,96.3593,34084.0
2022-04-06 11:50:00,110.04,110.1,109.89,109.91,59845.0,96.3593,96.4118,96.2279,96.2454,59845.0
2022-04-06 11:55:00,109.91,110.01,109.91,110.0,27704.0,96.2454,96.333,96.2454,96.3242,27704.0
2022-04-06 12:00:00,110.0,110.13,109.98,110.0,16985.0,96.3242,96.4381,96.3067,96.3242,16985.0
2022-04-06 12:05:00,109.99,110.01,109.93,109.93,12020.0,96.3155,96.333,96.2629,96.2629,12020.0
2022-04-06 12:10:00,109.93,110.0,109.82,109.82,20710.0,96.2629,96.3242,96.1666,96.1666,20710.0
2022-04-06 12:15:00,109.81,109.84,109.73,109.75,20436.0,96.1579,96.1841,96.0878,96.1053,20436.0
2022-04-06 12:20:00,109.75,109.87,109.65,109.85,36545.0,96.1053,96.2104,96.0178,96.1929,36545.0
2022-04-06 12:25:00,109.86,109.99,109.85,109.99,18633.0,96.2016,96.3155,96.1929,96.3155,18633.0
2022-04-06 12:30:00,110.0,110.22,109.99,110.2,26620.0,96.3242,96.5169,96.3155,96.4994,26620.0
2022-04-06 12:35:00,110.2,110.2,110.06,110.08,19605.0,96.4994,96.4994,96.3768,96.3943,19605.0
2022-04-06 12:40:00,110.07,110.18,110.03,110.18,14189.0,96.3855,96.4819,96.3505,96.4819,14189.0
2022-04-06 12:45:00,110.18,110.25,110.12,110.15,17979.0,96.4819,96.5432,96.4293,96.4556,17979.0
2022-04-06 12:50:00,110.15,110.26,110.11,110.26,18544.0,96.4556,96.5519,96.4206,96.5519,18544.0
2022-04-06 12:55:00,110.28,110.36,110.24,110.3,14239.0,96.5694,96.6395,96.5344,96.5869,14239.0
2022-04-06 13:00:00,110.3,110.38,110.29,110.38,15681.0,96.5869,96.657,96.5782,96.657,15681.0
2022-04-06 13:05:00,110.38,110.43,110.33,110.37,25739.0,96.657,96.7008,96.6132,96.6482,25739.0
2022-04-06 13:10:00,110.37,110.4,110.23,110.26,20992.0,96.6482,96.6745,96.5256,96.5519,20992.0
2022-04-06 13:15:00,110.25,110.28,110.2,110.26,12401.0,96.5432,96.5694,96.4994,96.5519,12401.0
2022-04-06 13:20:00,110.25,110.53,110.24,110.53,28876.0,96.5432,96.7884,96.5344,96.7884,28876.0
2022-04-06 13:25:00,110.53,110.55,110.43,110.44,29390.0,96.7884,96.8059,96.7008,96.7095,29390.0
2022-04-06 13:30:00,110.44,110.61,110.4,110.54,24698.0,96.7095,96.8584,96.6745,96.7971,24698.0
2022-04-06 13:35:00,110.55,110.58,110.5,110.58,20631.0,96.8059,96.8321,96.7621,96.8321,20631.0
2022-04-06 13:40:00,110.59,110.59,110.43,110.49,38546.0,96.8409,96.8409,96.7008,96.7533,38546.0
2022-04-06 13:45:00,110.48,110.51,110.27,110.35,45083.0,96.7446,96.7708,96.5607,96.6307,45083.0
2022-04-06 13:50:00,110.35,110.41,110.28,110.3,24182.0,96.6307,96.6833,96.5694,96.5869,24182.0
2022-04-06 13:55:00,110.3,110.31,110.13,110.22,28091.0,96.5869,96.5957,96.4381,96.5169,28091.0
2022-04-06 14:00:00,110.23,110.69,110.09,110.56,142659.0,96.5256,96.9285,96.4031,96.8146,142659.0
2022-04-06 14:05:00,110.53,110.53,110.07,110.12,33897.0,96.7884,96.7884,96.3855,96.4293,33897.0
2022-04-06 14:10:00,110.09,110.15,109.97,110.0,72041.0,96.4031,96.4556,96.298,96.3242,72041.0
2022-04-06 14:15:00,109.96,110.06,109.84,110.06,42105.0,96.2892,96.3768,96.1841,96.3768,42105.0
2022-04-06 14:20:00,110.06,110.32,110.06,110.23,35900.0,96.3768,96.6045,96.3768,96.5256,35900.0
2022-04-06 14:25:00,110.23,110.4,110.13,110.21,41155.0,96.5256,96.6745,96.4381,96.5081,41155.0
2022-04-06 14:30:00,110.2,110.56,110.15,110.51,43137.0,96.4994,96.8146,96.4556,96.7708,43137.0
2022-04-06 14:35:00,110.52,110.6,110.25,110.26,33531.0,96.7796,96.8496,96.5432,96.5519,33531.0
2022-04-06 14:40:00,110.24,110.47,110.23,110.44,51636.0,96.5344,96.7358,96.5256,96.7095,51636.0
2022-04-06 14:45:00,110.43,110.54,110.37,110.4,27372.0,96.7008,96.7971,96.6482,96.6745,27372.0
2022-04-06 14:50:00,110.42,110.55,110.37,110.55,133443.0,96.692,96.8059,96.6482,96.8059,133443.0
2022-04-06 14:55:00,110.56,110.67,110.56,110.65,35832.0,96.8146,96.9109,96.8146,96.8934,35832.0
2022-04-06 15:00:00,110.66,110.77,110.58,110.65,51696.0,96.9022,96.9985,96.8321,96.8934,51696.0
2022-04-06 15:05:00,110.64,110.64,110.37,110.49,97667.0,96.8847,96.8847,96.6482,96.7533,97667.0
2022-04-06 15:10:00,110.5,110.56,110.36,110.46,58979.0,96.7621,96.8146,96.6395,96.7271,58979.0
2022-04-06 15:15:00,110.46,110.53,110.32,110.35,85838.0,96.7271,96.7884,96.6045,96.6307,85838.0
2022-04-06 15:20:00,110.35,110.36,110.16,110.17,61760.0,96.6307,96.6395,96.4644,96.4731,61760.0
2022-04-06 15:25:00,110.18,110.21,110.02,110.04,62484.0,96.4819,96.5081,96.3418,96.3593,62484.0
2022-04-06 15:30:00,110.04,110.22,109.99,110.09,58873.0,96.3593,96.5169,96.3155,96.4031,58873.0
2022-04-06 15:35:00,110.1,110.33,110.06,110.31,92563.0,96.4118,96.6132,96.3768,96.5957,92563.0
2022-04-06 15:40:00,110.32,110.46,110.28,110.37,60666.0,96.6045,96.7271,96.5694,96.6482,60666.0
2022-04-06 15:45:00,110.36,110.67,110.33,110.65,111758.0,96.6395,96.9109,96.6132,96.8934,111758.0
2022-04-06 15:50:00,110.66,110.81,110.52,110.54,178573.0,96.9022,97.0335,96.7796,96.7971,178573.0
2022-04-06 15:55:00,110.53,110.78,110.51,110.67,171053.0,96.7884,97.0073,96.7708,96.9109,171053.0
2022-04-07 09:30:00,110.06,110.16,109.36,109.41,122497.0,96.3768,96.4644,95.7638,95.8076,122497.0
2022-04-07 09:35:00,109.4,109.69,109.28,109.67,84096.0,95.7988,96.0528,95.6938,96.0353,84096.0
2022-04-07 09:40:00,109.64,110.04,109.64,109.73,67467.0,96.009,96.3593,96.009,96.0878,67467.0
2022-04-07 09:45:00,109.74,109.83,109.68,109.72,48507.0,96.0966,96.1754,96.044,96.0791,48507.0
2022-04-07 09:50:00,109.72,109.73,109.47,109.49,46058.0,96.0791,96.0878,95.8601,95.8776,46058.0
2022-04-07 09:55:00,109.48,109.59,109.32,109.42,63808.0,95.8689,95.9652,95.7288,95.8164,63808.0
2022-04-07 10:00:00,109.42,109.48,109.26,109.27,54781.0,95.8164,95.8689,95.6762,95.685,54781.0
2022-04-07 10:05:00,109.28,109.44,109.22,109.43,43667.0,95.6938,95.8339,95.6412,95.8251,43667.0
2022-04-07 10:10:00,109.43,109.49,109.32,109.34,40356.0,95.8251,95.8776,95.7288,95.7463,40356.0
2022-04-07 10:15:00,109.33,109.51,109.31,109.45,39883.0,95.7375,95.8952,95.72,95.8426,39883.0
2022-04-07 10:20:00,109.44,109.49,109.32,109.35,42597.0,95.8339,95.8776,95.7288,95.7551,42597.0
2022-04-07 10:25:00,109.36,109.36,109.18,109.21,28598.0,95.7638,95.7638,95.6062,95.6325,28598.0
2022-04-07 10:30:00,109.2,109.36,109.2,109.34,14743.0,95.6237,95.7638,95.6237,95.7463,14743.0
2022-04-07 10:35:00,109.34,109.35,109.2,109.26,41094.0,95.7463,95.7551,95.6237,95.6762,41094.0
2022-04-07 10:40:00,109.26,109.27,109.03,109.16,54016.0,95.6762,95.685,95.4748,95.5887,54016.0
2022-04-07 10:45:00,109.15,109.17,109.04,109.09,70273.0,95.5799,95.5974,95.4836,95.5274,70273.0
2022-04-07 10:50:00,109.09,109.18,109.06,109.18,36301.0,95.5274,95.6062,95.5011,95.6062,36301.0
2022-04-07 10:55:00,109.18,109.22,109.0,109.01,17826.0,95.6062,95.6412,95.4486,95.4573,17826.0
2022-04-07 11:00:00,109.01,109.21,109.01,109.09,36855.0,95.4573,95.6325,95.4573,95.5274,36855.0
2022-04-07 11:05:00,109.08,109.09,108.92,108.94,49024.0,95.5186,95.5274,95.3785,95.396,49024.0
2022-04-07 11:10:00,108.94,109.0,108.88,108.98,32369.0,95.396,95.4486,95.3435,95.4311,32369.0
2022-04-07 11:15:00,108.98,109.12,108.95,109.1,38539.0,95.4311,95.5536,95.4048,95.5361,38539.0
2022-04-07 11:20:00,109.12,109.22,109.1,109.2,33396.0,95.5536,95.6412,95.5361,95.6237,33396.0
2022-04-07 11:25:00,109.21,109.22,108.94,109.01,65979.0,95.6325,95.6412,95.396,95.4573,65979.0
2022-04-07 11:30:00,109.02,109.1,108.98,109.06,21725.0,95.4661,95.5361,95.4311,95.5011,21725.0
2022-04-07 11:35:00,109.08,109.33,109.08,109.21,45877.0,95.5186,95.7375,95.5186,95.6325,45877.0
2022-04-07 11:40:00,109.21,109.35,109.19,109.32,12978.0,95.6325,95.7551,95.6149,95.7288,12978.0
2022-04-07 11:45:00,109.33,109.39,109.23,109.33,60974.0,95.7375,95.7901,95.65,95.7375,60974.0
2022-04-07 11:50:00,109.32,109.44,109.29,109.33,28492.0,95.7288,95.8339,95.7025,95.7375,28492.0
2022-04-07 11:55:00,109.35,109.44,109.23,109.25,17927.0,95.7551,95.8339,95.65,95.6675,17927.0
2022-04-07 12:00:00,109.24,109.31,109.19,109.3,17769.0,95.6587,95.72,95.6149,95.7113,17769.0
2022-04-07 12:05:00,109.31,109.33,109.14,109.15,18684.0,95.72,95.7375,95.5712,95.5799,18684.0
2022-04-07 12:10:00,109.16,109.25,109.16,109.2,14300.0,95.5887,95.6675,95.5887,95.6237,14300.0
2022-04-07 12:15:00,109.2,109.2,109.0,109.0,20237.0,95.6237,95.6237,95.4486,95.4486,20237.0
2022-04-07 12:20:00,109.0,109.12,108.96,109.11,18506.0,95.4486,95.5536,95.4135,95.5449,18506.0
2022-04-07 12:25:00,109.08,109.08,108.98,109.04,18999.0,95.5186,95.5186,95.4311,95.4836,18999.0
2022-04-07 12:30:00,109.03,109.14,108.98,109.12,16230.0,95.4748,95.5712,95.4311,95.5536,16230.0
2022-04-07 12:35:00,109.1,109.26,109.04,109.13,40207.0,95.5361,95.6762,95.4836,95.5624,40207.0
2022-04-07 12:40:00,109.16,109.23,109.12,109.13,19138.0,95.5887,95.65,95.5536,95.5624,19138.0
2022-04-07 12:45:00,109.14,109.18,109.09,109.1,23747.0,95.5712,95.6062,95.5274,95.5361,23747.0
2022-04-07 12:50:00,109.1,109.14,109.05,109.1,12712.0,95.5361,95.5712,95.4924,95.5361,12712.0
2022-04-07 12:55:00,109.11,109.12,109.0,109.12,17522.0,95.5449,95.5536,95.4486,95.5536,17522.0
2022-04-07 13:00:00,109.11,109.21,109.05,109.15,14597.0,95.5449,95.6325,95.4924,95.5799,14597.0
2022-04-07 13:05:00,109.13,109.19,109.07,109.19,11794.0,95.5624,95.6149,95.5099,95.6149,11794.0
2022-04-07 13:10:00,109.2,109.41,109.2,109.38,20960.0,95.6237,95.8076,95.6237,95.7813,20960.0
2022-04-07 13:15:00,109.37,109.37,109.28,109.31,14800.0,95.7726,95.7726,95.6938,95.72,14800.0
2022-04-07 13:20:00,109.32,109.43,109.27,109.28,26082.0,95.7288,95.8251,95.685,95.6938,26082.0
2022-04-07 13:25:00,109.27,109.31,109.2,109.28,10713.0,95.685,95.72,95.6237,95.6938,10713.0
2022-04-07 13:30:00,109.29,109.31,109.19,109.22,30458.0,95.7025,95.72,95.6149,95.6412,30458.0
2022-04-07 13:35:00,109.22,109.27,109.13,109.13,9558.0,95.6412,95.685,95.5624,95.5624,9558.0
2022-04-07 13:40:00,109.1,109.2,109.09,109.12,35663.0,95.5361,95.6237,95.5274,95.5536,35663.0
2022-04-07 13:45:00,109.12,109.17,109.07,109.12,23502.0,95.5536,95.5974,95.5099,95.5536,23502.0
2022-04-07 13:50:00,109.13,109.16,109.08,109.11,32131.0,95.5624,95.5887,95.5186,95.5449,32131.0
2022-04-07 13:55:00,109.1,109.39,109.08,109.37,67933.0,95.5361,95.7901,95.5186,95.7726,67933.0
2022-04-07 14:00:00,109.36,109.45,109.33,109.35,31306.0,95.7638,95.8426,95.7375,95.7551,31306.0
2022-04-07 14:05:00,109.33,109.38,109.23,109.36,16138.0,95.7375,95.7813,95.65,95.7638,16138.0
2022-04-07 14:10:00,109.35,109.55,109.34,109.48,21153.0,95.7551,95.9302,95.7463,95.8689,21153.0
2022-04-07 14:15:00,109.49,109.52,109.43,109.45,24862.0,95.8776,95.9039,95.8251,95.8426,24862.0
2022-04-07 14:20:00,109.46,109.56,109.45,109.56,67434.0,95.8514,95.9389,95.8426,95.9389,67434.0
2022-04-07 14:25:00,109.57,109.66,109.5,109.5,20765.0,95.9477,96.0265,95.8864,95.8864,20765.0
2022-04-07 14:30:00,109.49,109.56,109.47,109.54,27123.0,95.8776,95.9389,95.8601,95.9214,27123.0
2022-04-07 14:35:00,109.56,109.6,109.51,109.6,15742.0,95.9389,95.974,95.8952,95.974,15742.0
2022-04-07 14:40:00,109.61,109.67,109.56,109.6,27648.0,95.9827,96.0353,95.9389,95.974,27648.0
2022-04-07 14:45:00,109.6,109.76,109.57,109.75,57483.0,95.974,96.1141,95.9477,96.1053,57483.0
2022-04-07 14:50:00,109.75,109.91,109.74,109.83,79281.0,96.1053,96.2454,96.0966,96.1754,79281.0
2022-04-07 14:55:00,109.83,109.92,109.78,109.87,69801.0,96.1754,96.2542,96.1316,96.2104,69801.0
2022-04-07 15:00:00,109.86,110.0,109.83,109.96,75434.0,96.2016,96.3242,96.1754,96.2892,75434.0
2022-04-07 15:05:00,109.96,110.05,109.94,110.04,60223.0,96.2892,96.368,96.2717,96.3593,60223.0
2022-04-07 15:10:00,110.05,110.05,109.95,109.98,29861.0,96.368,96.368,96.2805,96.3067,29861.0
2022-04-07 15:15:00,109.98,110.02,109.78,109.83,54215.0,96.3067,96.3418,96.1316,96.1754,54215.0
2022-04-07 15:20:00,109.83,109.89,109.7,109.73,77516.0,96.1754,96.2279,96.0615,96.0878,77516.0
2022-04-07 15:25:00,109.74,109.81,109.72,109.76,81336.0,96.0966,96.1579,96.0791,96.1141,81336.0
2022-04-07 15:30:00,109.76,109.93,109.76,109.91,37418.0,96.1141,96.2629,96.1141,96.2454,37418.0
2022-04-07 15:35:00,109.9,109.98,109.86,109.97,64608.0,96.2367,96.3067,96.2016,96.298,64608.0
2022-04-07 15:40:00,109.98,110.05,109.9,110.05,70376.0,96.3067,96.368,96.2367,96.368,70376.0
2022-04-07 15:45:00,110.04,110.13,109.86,109.94,117112.0,96.3593,96.4381,96.2016,96.2717,117112.0
2022-04-07 15:50:00,109.92,109.92,109.69,109.74,118008.0,96.2542,96.2542,96.0528,96.0966,118008.0
2022-04-07 15:55:00,109.74,109.83,109.55,109.63,1210157.0,96.0966,96.1754,95.9302,96.0002,1210157.0
2022-04-08 09:30:00,109.76,109.76,109.51,109.6,75258.0,96.1141,96.1141,95.8952,95.974,75258.0
2022-04-08 09:35:00,109.6,109.6,109.46,109.52,57178.0,95.974,95.974,95.8514,95.9039,57178.0
2022-04-08 09:40:00,109.5,109.61,109.26,109.26,59267.0,95.8864,95.9827,95.6762,95.6762,59267.0
2022-04-08 09:45:00,109.26,109.28,109.02,109.03,74908.0,95.6762,95.6938,95.4661,95.4748,74908.0
2022-04-08 09:50:00,109.04,109.21,108.98,109.19,126925.0,95.4836,95.6325,95.4311,95.6149,126925.0
2022-04-08 09:55:00,109.19,109.29,109.15,109.15,61449.0,95.6149,95.7025,95.5799,95.5799,61449.0
2022-04-08 10:00:00,109.14,109.28,109.06,109.27,64365.0,95.5712,95.6938,95.5011,95.685,64365.0
2022-04-08 10:05:00,109.25,109.43,109.24,109.29,38559.0,95.6675,95.8251,95.6587,95.7025,38559.0
2022-04-08 10:10:00,109.29,109.37,109.22,109.24,63294.0,95.7025,95.7726,95.6412,95.6587,63294.0
2022-04-08 10:15:00,109.24,109.4,109.24,109.33,46405.0,95.6587,95.7988,95.6587,95.7375,46405.0
2022-04-08 10:20:00,109.34,109.53,109.26,109.53,67158.0,95.7463,95.9127,95.6762,95.9127,67158.0
2022-04-08 10:25:00,109.53,109.53,109.23,109.26,85372.0,95.9127,95.9127,95.65,95.6762,85372.0
2022-04-08 10:30:00,109.24,109.55,109.24,109.43,60043.0,95.6587,95.9302,95.6587,95.8251,60043.0
2022-04-08 10:35:00,109.43,109.5,109.41,109.44,26881.0,95.8251,95.8864,95.8076,95.8339,26881.0
2022-04-08 10:40:00,109.44,109.62,109.4,109.58,40909.0,95.8339,95.9915,95.7988,95.9565,40909.0
2022-04-08 10:45:00,109.57,109.66,109.52,109.53,37006.0,95.9477,96.0265,95.9039,95.9127,37006.0
2022-04-08 10:50:00,109.53,109.72,109.5,109.63,77359.0,95.9127,96.0791,95.8864,96.0002,77359.0
2022-04-08 10:55:00,109.63,109.81,109.6,109.81,46695.0,96.0002,96.1579,95.974,96.1579,46695.0
2022-04-08 11:00:00,109.8,110.01,109.77,109.89,68757.0,96.1491,96.333,96.1228,96.2279,68757.0
2022-04-08 11:05:00,109.88,109.91,109.73,109.81,48088.0,96.2192,96.2454,96.0878,96.1579,48088.0
2022-04-08 11:10:00,109.82,109.94,109.77,109.92,34435.0,96.1666,96.2717,96.1228,96.2542,34435.0
2022-04-08 11:15:00,109.93,109.95,109.84,109.91,31904.0,96.2629,96.2805,96.1841,96.2454,31904.0
2022-04-08 11:20:00,109.9,109.96,109.88,109.9,124161.0,96.2367,96.2892,96.2192,96.2367,124161.0
2022-04-08 11:25:00,109.91,109.96,109.85,109.92,23951.0,96.2454,96.2892,96.1929,96.2542,23951.0
2022-04-08 11:30:00,109.92,110.13,109.91,110.13,29151.0,96.2542,96.4381,96.2454,96.4381,29151.0
2022-04-08 11:35:00,110.12,110.12,110.02,110.06,32066.0,96.4293,96.4293,96.3418,96.3768,32066.0
2022-04-08 11:40:00,110.06,110.1,110.02,110.02,36327.0,96.3768,96.4118,96.3418,96.3418,36327.0
2022-04-08 11:45:00,110.01,110.04,109.83,109.83,37336.0,96.333,96.3593,96.1754,96.1754,37336.0
2022-04-08 11:50:00,109.83,110.04,109.82,109.94,30149.0,96.1754,96.3593,96.1666,96.2717,30149.0
2022-04-08 11:55:00,109.95,110.05,109.93,110.02,23384.0,96.2805,96.368,96.2629,96.3418,23384.0
2022-04-08 12:00:00,110.01,110.1,109.94,110.07,54397.0,96.333,96.4118,96.2717,96.3855,54397.0
2022-04-08 12:05:00,110.07,110.11,110.02,110.03,59006.0,96.3855,96.4206,96.3418,96.3505,59006.0
2022-04-08 12:10:00,110.02,110.02,109.88,109.97,18406.0,96.3418,96.3418,96.2192,96.298,18406.0
2022-04-08 12:15:00,109.97,110.03,109.96,110.01,39237.0,96.298,96.3505,96.2892,96.333,39237.0
2022-04-08 12:20:00,110.01,110.03,109.96,110.02,18716.0,96.333,96.3505,96.2892,96.3418,18716.0
2022-04-08 12:25:00,110.01,110.02,109.95,109.95,27689.0,96.333,96.3418,96.2805,96.2805,27689.0
2022-04-08 12:30:00,109.95,109.95,109.83,109.91,29907.0,96.2805,96.2805,96.1754,96.2454,29907.0
2022-04-08 12:35:00,109.92,110.07,109.92,110.01,56511.0,96.2542,96.3855,96.2542,96.333,56511.0
2022-04-08 12:40:00,110.01,110.02,109.89,109.92,30880.0,96.333,96.3418,96.2279,96.2542,30880.0
2022-04-08 12:45:00,109.92,109.93,109.79,109.81,32260.0,96.2542,96.2629,96.1404,96.1579,32260.0
2022-04-08 12:50:00,109.81,109.91,109.75,109.91,46842.0,96.1579,96.2454,96.1053,96.2454,46842.0
2022-04-08 12:55:00,109.9,109.9,109.81,109.86,30425.0,96.2367,96.2367,96.1579,96.2016,30425.0
2022-04-08 13:00:00,109.85,109.85,109.75,109.83,19800.0,96.1929,96.1929,96.1053,96.1754,19800.0
2022-04-08 13:05:00,109.82,109.83,109.77,109.83,25425.0,96.1666,96.1754,96.1228,96.1754,25425.0
2022-04-08 13:10:00,109.84,109.86,109.79,109.82,18268.0,96.1841,96.2016,96.1404,96.1666,18268.0
2022-04-08 13:15:00,109.81,109.85,109.78,109.82,28015.0,96.1579,96.1929,96.1316,96.1666,28015.0
2022-04-08 13:20:00,109.81,109.88,109.81,109.83,34461.0,96.1579,96.2192,96.1579,96.1754,34461.0
2022-04-08 13:25:00,109.83,109.94,109.82,109.91,26668.0,96.1754,96.2717,96.1666,96.2454,26668.0
2022-04-08 13:30:00,109.91,109.96,109.86,109.92,49436.0,96.2454,96.2892,96.2016,96.2542,49436.0
2022-04-08 13:35:00,109.91,110.01,109.9,109.98,74700.0,96.2454,96.333,96.2367,96.3067,74700.0
2022-04-08 13:40:00,109.97,110.02,109.92,110.01,36004.0,96.298,96.3418,96.2542,96.333,36004.0
2022-04-08 13:45:00,110.01,110.07,109.96,110.06,29994.0,96.333,96.3855,96.2892,96.3768,29994.0
2022-04-08 13:50:00,110.07,110.1,110.02,110.06,46382.0,96.3855,96.4118,96.3418,96.3768,46382.0
2022-04-08 13:55:00,110.05,110.11,110.03,110.1,19141.0,96.368,96.4206,96.3505,96.4118,19141.0
2022-04-08 14:00:00,110.1,110.16,110.04,110.06,30020.0,96.4118,96.4644,96.3593,96.3768,30020.0
2022-04-08 14:05:00,110.07,110.2,110.05,110.19,16689.0,96.3855,96.4994,96.368,96.4906,16689.0
2022-04-08 14:10:00,110.2,110.26,110.2,110.23,23973.0,96.4994,96.5519,96.4994,96.5256,23973.0
2022-04-08 14:15:00,110.24,110.24,110.16,110.17,23256.0,96.5344,96.5344,96.4644,96.4731,23256.0
2022-04-08 14:20:00,110.17,110.23,110.07,110.07,42016.0,96.4731,96.5256,96.3855,96.3855,42016.0
2022-04-08 14:25:00,110.06,110.06,109.91,109.96,38396.0,96.3768,96.3768,96.2454,96.2892,38396.0
2022-04-08 14:30:00,109.97,110.03,109.94,109.97,49830.0,96.298,96.3505,96.2717,96.298,49830.0
2022-04-08 14:35:00,109.98,110.01,109.95,109.98,39677.0,96.3067,96.333,96.2805,96.3067,39677.0
2022-04-08 14:40:00,109.98,110.04,109.95,109.98,35491.0,96.3067,96.3593,96.2805,96.3067,35491.0
2022-04-08 14:45:00,110.0,110.06,109.96,110.02,49332.0,96.3242,96.3768,96.2892,96.3418,49332.0
2022-04-08 14:50:00,110.02,110.13,110.0,110.11,63327.0,96.3418,96.4381,96.3242,96.4206,63327.0
2022-04-08 14:55:00,110.11,110.13,110.02,110.04,47429.0,96.4206,96.4381,96.3418,96.3593,47429.0
2022-04-08 15:00:00,110.03,110.07,110.0,110.03,49925.0,96.3505,96.3855,96.3242,96.3505,49925.0
2022-04-08 15:05:00,110.03,110.08,109.97,110.02,54858.0,96.3505,96.3943,96.298,96.3418,54858.0
2022-04-08 15:10:00,110.02,110.11,110.0,110.03,82075.0,96.3418,96.4206,96.3242,96.3505,82075.0
2022-04-08 15:15:00,110.02,110.07,109.95,109.96,77944.0,96.3418,96.3855,96.2805,96.2892,77944.0
2022-04-08 15:20:00,109.95,110.02,109.93,109.99,58154.0,96.2805,96.3418,96.2629,96.3155,58154.0
2022-04-08 15:25:00,109.99,110.05,109.97,110.01,88765.0,96.3155,96.368,96.298,96.333,88765.0
2022-04-08 15:30:00,110.01,110.07,109.95,109.96,97801.0,96.333,96.3855,96.2805,96.2892,97801.0
2022-04-08 15:35:00,109.96,109.98,109.9,109.92,87714.0,96.2892,96.3067,96.2367,96.2542,87714.0
2022-04-08 15:40:00,109.92,110.0,109.89,109.98,114173.0,96.2542,96.3242,96.2279,96.3067,114173.0
2022-04-08 15:45:00,109.98,110.03,109.8,109.8,156493.0,96.3067,96.3505,96.1491,96.1491,156493.0
2022-04-08 15:50:00,109.8,109.83,109.69,109.76,172541.0,96.1491,96.1754,96.0528,96.1141,172541.0
2022-04-08 15:55:00,109.76,109.83,109.68,109.83,429579.0,96.1141,96.1754,96.044,96.1754,429579.0
2022-04-11 09:30:00,109.49,110.09,109.49,109.82,105820.0,95.8776,96.4031,95.8776,96.1666,105820.0
2022-04-11 09:35:00,109.82,109.95,109.56,109.57,61511.0,96.1666,96.2805,95.9389,95.9477,61511.0
2022-04-11 09:40:00,109.55,109.57,109.34,109.37,106286.0,95.9302,95.9477,95.7463,95.7726,106286.0
2022-04-11 09:45:00,109.37,109.41,109.19,109.33,158772.0,95.7726,95.8076,95.6149,95.7375,158772.0
2022-04-11 09:50:00,109.33,109.5,109.25,109.33,113645.0,95.7375,95.8864,95.6675,95.7375,113645.0
2022-04-11 09:55:00,109.33,109.34,109.15,109.29,53960.0,95.7375,95.7463,95.5799,95.7025,53960.0
2022-04-11 10:00:00,109.27,109.31,108.85,109.11,105802.0,95.685,95.72,95.3172,95.5449,105802.0
2022-04-11 10:05:00,109.09,109.25,108.98,109.0,53376.0,95.5274,95.6675,95.4311,95.4486,53376.0
2022-04-11 10:10:00,109.01,109.22,108.99,109.19,54469.0,95.4573,95.6412,95.4398,95.6149,54469.0
2022-04-11 10:15:00,109.19,109.36,109.15,109.29,87912.0,95.6149,95.7638,95.5799,95.7025,87912.0
2022-04-11 10:20:00,109.28,109.39,109.22,109.29,47328.0,95.6938,95.7901,95.6412,95.7025,47328.0
2022-04-11 10:25:00,109.29,109.29,109.06,109.12,49342.0,95.7025,95.7025,95.5011,95.5536,49342.0
2022-04-11 10:30:00,109.11,109.15,108.96,108.96,33400.0,95.5449,95.5799,95.4135,95.4135,33400.0
2022-04-11 10:35:00,108.96,109.16,108.96,109.15,26886.0,95.4135,95.5887,95.4135,95.5799,26886.0
2022-04-11 10:40:00,109.14,109.22,109.08,109.16,29396.0,95.5712,95.6412,95.5186,95.5887,29396.0
2022-04-11 10:45:00,109.17,109.31,109.16,109.24,36302.0,95.5974,95.72,95.5887,95.6587,36302.0
2022-04-11 10:50:00,109.26,109.4,109.23,109.34,33456.0,95.6762,95.7988,95.65,95.7463,33456.0
2022-04-11 10:55:00,109.33,109.35,109.28,109.34,18982.0,95.7375,95.7551,95.6938,95.7463,18982.0
2022-04-11 11:00:00,109.34,109.5,109.29,109.37,34888.0,95.7463,95.8864,95.7025,95.7726,34888.0
2022-04-11 11:05:00,109.37,109.39,109.14,109.21,35511.0,95.7726,95.7901,95.5712,95.6325,35511.0
2022-04-11 11:10:00,109.2,109.3,109.17,109.26,32862.0,95.6237,95.7113,95.5974,95.6762,32862.0
2022-04-11 11:15:00,109.25,109.27,109.11,109.14,25420.0,95.6675,95.685,95.5449,95.5712,25420.0
2022-04-11 11:20:00,109.13,109.21,109.09,109.12,12748.0,95.5624,95.6325,95.5274,95.5536,12748.0
2022-04-11 11:25:00,109.11,109.16,109.06,109.15,12682.0,95.5449,95.5887,95.5011,95.5799,12682.0
2022-04-11 11:30:00,109.15,109.24,109.06,109.23,22641.0,95.5799,95.6587,95.5011,95.65,22641.0
2022-04-11 11:35:00,109.25,109.29,109.09,109.09,31899.0,95.6675,95.7025,95.5274,95.5274,31899.0
2022-04-11 11:40:00,109.12,109.14,109.05,109.07,13152.0,95.5536,95.5712,95.4924,95.5099,13152.0
2022-04-11 11:45:00,109.07,109.11,108.87,108.93,32266.0,95.5099,95.5449,95.3347,95.3873,32266.0
2022-04-11 11:50:00,108.92,108.92,108.71,108.71,19457.0,95.3785,95.3785,95.1946,95.1946,19457.0
2022-04-11 11:55:00,108.7,108.72,108.59,108.7,28862.0,95.1859,95.2034,95.0895,95.1859,28862.0
2022-04-11 12:00:00,108.7,108.81,108.59,108.6,26569.0,95.1859,95.2822,95.0895,95.0983,26569.0
2022-04-11 12:05:00,108.63,108.69,108.57,108.6,11327.0,95.1246,95.1771,95.072,95.0983,11327.0
2022-04-11 12:10:00,108.6,108.66,108.56,108.61,13870.0,95.0983,95.1508,95.0633,95.1071,13870.0
2022-04-11 12:15:00,108.6,108.63,108.52,108.58,47665.0,95.0983,95.1246,95.0282,95.0808,47665.0
2022-04-11 12:20:00,108.59,108.61,108.52,108.6,31117.0,95.0895,95.1071,95.0282,95.0983,31117.0
2022-04-11 12:25:00,108.61,108.68,108.56,108.67,23358.0,95.1071,95.1684,95.0633,95.1596,23358.0
2022-04-11 12:30:00,108.66,108.69,108.63,108.64,13506.0,95.1508,95.1771,95.1246,95.1333,13506.0
2022-04-11 12:35:00,108.65,108.68,108.57,108.58,17594.0,95.1421,95.1684,95.072,95.0808,17594.0
2022-04-11 12:40:00,108.57,108.57,108.43,108.45,27083.0,95.072,95.072,94.9494,94.9669,27083.0
2022-04-11 12:45:00,108.45,108.56,108.44,108.55,12682.0,94.9669,95.0633,94.9582,95.0545,12682.0
2022-04-11 12:50:00,108.57,108.6,108.5,108.53,8975.0,95.072,95.0983,95.0107,95.037,8975.0
2022-04-11 12:55:00,108.51,108.68,108.46,108.66,14714.0,95.0195,95.1684,94.9757,95.1508,14714.0
2022-04-11 13:00:00,108.65,108.72,108.64,108.7,25950.0,95.1421,95.2034,95.1333,95.1859,25950.0
2022-04-11 13:05:00,108.69,108.78,108.65,108.68,17185.0,95.1771,95.2559,95.1421,95.1684,17185.0
2022-04-11 13:10:00,108.68,108.74,108.66,108.73,20743.0,95.1684,95.2209,95.1508,95.2121,20743.0
2022-04-11 13:15:00,108.72,108.76,108.67,108.76,18605.0,95.2034,95.2384,95.1596,95.2384,18605.0
2022-04-11 13:20:00,108.77,108.81,108.68,108.68,11468.0,95.2472,95.2822,95.1684,95.1684,11468.0
2022-04-11 13:25:00,108.7,108.78,108.67,108.7,17338.0,95.1859,95.2559,95.1596,95.1859,17338.0
2022-04-11 13:30:00,108.71,108.81,108.71,108.76,12835.0,95.1946,95.2822,95.1946,95.2384,12835.0
2022-04-11 13:35:00,108.78,108.85,108.72,108.78,23477.0,95.2559,95.3172,95.2034,95.2559,23477.0
2022-04-11 13:40:00,108.79,108.91,108.79,108.91,15287.0,95.2647,95.3698,95.2647,95.3698,15287.0
2022-04-11 13:45:00,108.91,109.12,108.9,109.09,39053.0,95.3698,95.5536,95.361,95.5274,39053.0
2022-04-11 13:50:00,109.09,109.16,109.03,109.03,35164.0,95.5274,95.5887,95.4748,95.4748,35164.0
2022-04-11 13:55:00,109.04,109.17,109.02,109.16,24200.0,95.4836,95.5974,95.4661,95.5887,24200.0
2022-04-11 14:00:00,109.17,109.17,109.02,109.04,15782.0,95.5974,95.5974,95.4661,95.4836,15782.0
2022-04-11 14:05:00,109.03,109.26,109.0,109.25,51809.0,95.4748,95.6762,95.4486,95.6675,51809.0
2022-04-11 14:10:00,109.24,109.28,109.05,109.05,17810.0,95.6587,95.6938,95.4924,95.4924,17810.0
2022-04-11 14:15:00,109.03,109.11,109.0,109.07,18646.0,95.4748,95.5449,95.4486,95.5099,18646.0
2022-04-11 14:20:00,109.08,109.19,109.07,109.18,25085.0,95.5186,95.6149,95.5099,95.6062,25085.0
2022-04-11 14:25:00,109.18,109.27,109.18,109.22,21838.0,95.6062,95.685,95.6062,95.6412,21838.0
2022-04-11 14:30:00,109.21,109.28,109.11,109.23,23208.0,95.6325,95.6938,95.5449,95.65,23208.0
2022-04-11 14:35:00,109.23,109.24,109.16,109.19,14630.0,95.65,95.6587,95.5887,95.6149,14630.0
2022-04-11 14:40:00,109.2,109.25,109.16,109.21,13556.0,95.6237,95.6675,95.5887,95.6325,13556.0
2022-04-11 14:45:00,109.25,109.31,109.19,109.3,18686.0,95.6675,95.72,95.6149,95.7113,18686.0
2022-04-11 14:50:00,109.31,109.37,109.25,109.26,20579.0,95.72,95.7726,95.6675,95.6762,20579.0
2022-04-11 14:55:00,109.27,109.34,109.27,109.3,14760.0,95.685,95.7463,95.685,95.7113,14760.0
2022-04-11 15:00:00,109.29,109.37,109.2,109.21,59057.0,95.7025,95.7726,95.6237,95.6325,59057.0
2022-04-11 15:05:00,109.2,109.21,109.11,109.15,32153.0,95.6237,95.6325,95.5449,95.5799,32153.0
2022-04-11 15:10:00,109.18,109.21,109.04,109.04,43785.0,95.6062,95.6325,95.4836,95.4836,43785.0
2022-04-11 15:15:00,109.05,109.05,108.87,108.88,44724.0,95.4924,95.4924,95.3347,95.3435,44724.0
2022-04-11 15:20:00,108.87,108.89,108.79,108.81,32372.0,95.3347,95.3522,95.2647,95.2822,32372.0
2022-04-11 15:25:00,108.81,108.81,108.65,108.68,38059.0,95.2822,95.2822,95.1421,95.1684,38059.0
2022-04-11 15:30:00,108.67,108.72,108.62,108.64,66285.0,95.1596,95.2034,95.1158,95.1333,66285.0
2022-04-11 15:35:00,108.63,108.69,108.58,108.67,63216.0,95.1246,95.1771,95.0808,95.1596,63216.0
2022-04-11 15:40:00,108.65,108.73,108.63,108.65,81004.0,95.1421,95.2121,95.1246,95.1421,81004.0
2022-04-11 15:45:00,108.66,108.66,108.54,108.54,102005.0,95.1508,95.1508,95.0458,95.0458,102005.0
2022-04-11 15:50:00,108.54,108.68,108.36,108.47,137247.0,95.0458,95.1684,94.8881,94.9845,137247.0
2022-04-11 15:55:00,108.47,108.67,108.41,108.65,235420.0,94.9845,95.1596,94.9319,95.1421,235420.0
2022-04-12 09:30:00,108.52,108.72,108.24,108.69,180475.0,95.0282,95.2034,94.7831,95.1771,180475.0
2022-04-12 09:35:00,108.69,108.8,108.51,108.7,53691.0,95.1771,95.2734,95.0195,95.1859,53691.0
2022-04-12 09:40:00,108.7,108.82,108.48,108.66,89561.0,95.1859,95.2909,94.9932,95.1508,89561.0
2022-04-12 09:45:00,108.66,108.84,108.55,108.68,44850.0,95.1508,95.3085,95.0545,95.1684,44850.0
2022-04-12 09:50:00,108.67,108.97,108.66,108.86,41054.0,95.1596,95.4223,95.1508,95.326,41054.0
2022-04-12 09:55:00,108.84,108.89,108.55,108.55,30346.0,95.3085,95.3522,95.0545,95.0545,30346.0
2022-04-12 10:00:00,108.56,108.64,108.45,108.53,50868.0,95.0633,95.1333,94.9669,95.037,50868.0
2022-04-12 10:05:00,108.52,108.7,108.5,108.62,13677.0,95.0282,95.1859,95.0107,95.1158,13677.0
2022-04-12 10:10:00,108.66,108.77,108.61,108.76,37349.0,95.1508,95.2472,95.1071,95.2384,37349.0
2022-04-12 10:15:00,108.76,108.83,108.64,108.69,30549.0,95.2384,95.2997,95.1333,95.1771,30549.0
2022-04-12 10:20:00,108.68,108.84,108.68,108.77,9637.0,95.1684,95.3085,95.1684,95.2472,9637.0
2022-04-12 10:25:00,108.75,108.79,108.58,108.67,16351.0,95.2297,95.2647,95.0808,95.1596,16351.0
2022-04-12 10:30:00,108.68,108.7,108.56,108.69,18130.0,95.1684,95.1859,95.0633,95.1771,18130.0
2022-04-12 10:35:00,108.64,108.75,108.6,108.7,22737.0,95.1333,95.2297,95.0983,95.1859,22737.0
2022-04-12 10:40:00,108.71,108.82,108.69,108.77,22204.0,95.1946,95.2909,95.1771,95.2472,22204.0
2022-04-12 10:45:00,108.77,108.99,108.76,108.91,143062.0,95.2472,95.4398,95.2384,95.3698,143062.0
2022-04-12 10:50:00,108.89,108.96,108.8,108.95,112555.0,95.3522,95.4135,95.2734,95.4048,112555.0
2022-04-12 10:55:00,108.94,109.01,108.91,108.96,16639.0,95.396,95.4573,95.3698,95.4135,16639.0
2022-04-12 11:00:00,108.95,109.21,108.9,109.21,23792.0,95.4048,95.6325,95.361,95.6325,23792.0
2022-04-12 11:05:00,109.21,109.33,109.21,109.28,48749.0,95.6325,95.7375,95.6325,95.6938,48749.0
2022-04-12 11:10:00,109.28,109.37,109.12,109.17,44552.0,95.6938,95.7726,95.5536,95.5974,44552.0
2022-04-12 11:15:00,109.18,109.25,109.11,109.24,26914.0,95.6062,95.6675,95.5449,95.6587,26914.0
2022-04-12 11:20:00,109.25,109.33,109.22,109.29,50902.0,95.6675,95.7375,95.6412,95.7025,50902.0
2022-04-12 11:25:00,109.3,109.43,109.3,109.38,48805.0,95.7113,95.8251,95.7113,95.7813,48805.0
2022-04-12 11:30:00,109.4,109.42,109.25,109.29,56186.0,95.7988,95.8164,95.6675,95.7025,56186.0
2022-04-12 11:35:00,109.3,109.32,109.17,109.3,52898.0,95.7113,95.7288,95.5974,95.7113,52898.0
2022-04-12 11:40:00,109.29,109.35,109.26,109.28,28926.0,95.7025,95.7551,95.6762,95.6938,28926.0
2022-04-12 11:45:00,109.28,109.35,109.28,109.3,46172.0,95.6938,95.7551,95.6938,95.7113,46172.0
2022-04-12 11:50:00,109.3,109.32,109.22,109.28,41594.0,95.7113,95.7288,95.6412,95.6938,41594.0
2022-04-12 11:55:00,109.28,109.42,109.28,109.38,100656.0,95.6938,95.8164,95.6938,95.7813,100656.0
2022-04-12 12:00:00,109.37,109.41,109.31,109.35,44027.0,95.7726,95.8076,95.72,95.7551,44027.0
2022-04-12 12:05:00,109.35,109.39,109.29,109.31,71566.0,95.7551,95.7901,95.7025,95.72,71566.0
2022-04-12 12:10:00,109.3,109.3,109.13,109.19,16287.0,95.7113,95.7113,95.5624,95.6149,16287.0
2022-04-12 12:15:00,109.2,109.26,109.15,109.16,14830.0,95.6237,95.6762,95.5799,95.5887,14830.0
2022-04-12 12:20:00,109.12,109.13,109.02,109.02,21539.0,95.5536,95.5624,95.4661,95.4661,21539.0
2022-04-12 12:25:00,109.02,109.02,108.84,108.84,23420.0,95.4661,95.4661,95.3085,95.3085,23420.0
2022-04-12 12:30:00,108.82,108.87,108.8,108.81,22586.0,95.2909,95.3347,95.2734,95.2822,22586.0
2022-04-12 12:35:00,108.82,108.89,108.74,108.76,30012.0,95.2909,95.3522,95.2209,95.2384,30012.0
2022-04-12 12:40:00,108.74,108.74,108.55,108.61,46311.0,95.2209,95.2209,95.0545,95.1071,46311.0
2022-04-12 12:45:00,108.61,108.77,108.61,108.76,37860.0,95.1071,95.2472,95.1071,95.2384,37860.0
2022-04-12 12:50:00,108.76,108.85,108.75,108.81,56076.0,95.2384,95.3172,95.2297,95.2822,56076.0
2022-04-12 12:55:00,108.82,108.88,108.8,108.82,58963.0,95.2909,95.3435,95.2734,95.2909,58963.0
2022-04-12 13:00:00,108.81,108.85,108.6,108.61,47211.0,95.2822,95.3172,95.0983,95.1071,47211.0
2022-04-12 13:05:00,108.62,108.71,108.55,108.59,26550.0,95.1158,95.1946,95.0545,95.0895,26550.0
2022-04-12 13:10:00,108.61,108.75,108.59,108.65,42483.0,95.1071,95.2297,95.0895,95.1421,42483.0
2022-04-12 13:15:00,108.64,108.75,108.62,108.67,26692.0,95.1333,95.2297,95.1158,95.1596,26692.0
2022-04-12 13:20:00,108.68,108.76,108.64,108.67,49144.0,95.1684,95.2384,95.1333,95.1596,49144.0
2022-04-12 13:25:00,108.67,108.67,108.55,108.55,18139.0,95.1596,95.1596,95.0545,95.0545,18139.0
2022-04-12 13:30:00,108.54,108.66,108.45,108.64,29271.0,95.0458,95.1508,94.9669,95.1333,29271.0
2022-04-12 13:35:00,108.64,108.67,108.51,108.51,21103.0,95.1333,95.1596,95.0195,95.0195,21103.0
2022-04-12 13:40:00,108.51,108.53,108.36,108.37,18666.0,95.0195,95.037,94.8881,94.8969,18666.0
2022-04-12 13:45:00,108.38,108.41,108.33,108.34,19533.0,94.9057,94.9319,94.8619,94.8706,19533.0
2022-04-12 13:50:00,108.35,108.36,108.15,108.21,18568.0,94.8794,94.8881,94.7042,94.7568,18568.0
2022-04-12 13:55:00,108.22,108.22,108.04,108.06,25682.0,94.7655,94.7655,94.6079,94.6254,25682.0
2022-04-12 14:00:00,108.07,108.24,108.02,108.24,27925.0,94.6342,94.7831,94.5904,94.7831,27925.0
2022-04-12 14:05:00,108.24,108.34,108.21,108.31,39041.0,94.7831,94.8706,94.7568,94.8444,39041.0
2022-04-12 14:10:00,108.31,108.32,108.17,108.17,27268.0,94.8444,94.8531,94.7218,94.7218,27268.0
2022-04-12 14:15:00,108.17,108.17,108.09,108.13,25573.0,94.7218,94.7218,94.6517,94.6867,25573.0
2022-04-12 14:20:00,108.14,108.27,108.13,108.26,25868.0,94.6955,94.8093,94.6867,94.8006,25868.0
2022-04-12 14:25:00,108.25,108.35,108.24,108.29,24148.0,94.7918,94.8794,94.7831,94.8268,24148.0
2022-04-12 14:30:00,108.31,108.4,108.19,108.28,52966.0,94.8444,94.9232,94.7393,94.8181,52966.0
2022-04-12 14:35:00,108.26,108.38,108.19,108.37,41918.0,94.8006,94.9057,94.7393,94.8969,41918.0
2022-04-12 14:40:00,108.37,108.45,108.32,108.34,55082.0,94.8969,94.9669,94.8531,94.8706,55082.0
2022-04-12 14:45:00,108.34,108.51,108.32,108.34,34815.0,94.8706,95.0195,94.8531,94.8706,34815.0
2022-04-12 14:50:00,108.34,108.46,108.3,108.46,20641.0,94.8706,94.9757,94.8356,94.9757,20641.0
2022-04-12 14:55:00,108.46,108.54,108.45,108.5,44768.0,94.9757,95.0458,94.9669,95.0107,44768.0
2022-04-12 15:00:00,108.49,108.56,108.33,108.35,37163.0,95.002,95.0633,94.8619,94.8794,37163.0
2022-04-12 15:05:00,108.35,108.4,108.26,108.26,170898.0,94.8794,94.9232,94.8006,94.8006,170898.0
2022-04-12 15:10:00,108.26,108.27,108.15,108.2,29748.0,94.8006,94.8093,94.7042,94.748,29748.0
2022-04-12 15:15:00,108.21,108.26,108.16,108.2,113707.0,94.7568,94.8006,94.713,94.748,113707.0
2022-04-12 15:20:00,108.2,108.34,108.2,108.28,51322.0,94.748,94.8706,94.748,94.8181,51322.0
2022-04-12 15:25:00,108.27,108.28,108.07,108.17,47889.0,94.8093,94.8181,94.6342,94.7218,47889.0
2022-04-12 15:30:00,108.12,108.18,108.01,108.08,45087.0,94.678,94.7305,94.5817,94.6429,45087.0
2022-04-12 15:35:00,108.08,108.26,108.07,108.22,61500.0,94.6429,94.8006,94.6342,94.7655,61500.0
2022-04-12 15:40:00,108.21,108.25,108.12,108.15,88851.0,94.7568,94.7918,94.678,94.7042,88851.0
2022-04-12 15:45:00,108.14,108.37,108.08,108.26,217600.0,94.6955,94.8969,94.6429,94.8006,217600.0
2022-04-12 15:50:00,108.26,108.45,108.21,108.44,93445.0,94.8006,94.9669,94.7568,94.9582,93445.0
2022-04-12 15:55:00,108.45,108.54,108.4,108.4,155277.0,94.9669,95.0458,94.9232,94.9232,155277.0
2022-04-13 09:30:00,108.51,108.99,108.51,108.98,111084.0,95.0195,95.4398,95.0195,95.4311,111084.0
2022-04-13 09:35:00,108.99,109.01,108.76,108.93,74262.0,95.4398,95.4573,95.2384,95.3873,74262.0
2022-04-13 09:40:00,108.93,109.1,108.85,108.92,86436.0,95.3873,95.5361,95.3172,95.3785,86436.0
2022-04-13 09:45:00,108.93,108.96,108.81,108.96,43029.0,95.3873,95.4135,95.2822,95.4135,43029.0
2022-04-13 09:50:00,109.0,109.02,108.76,108.83,37517.0,95.4486,95.4661,95.2384,95.2997,37517.0
2022-04-13 09:55:00,108.84,108.85,108.52,108.61,38296.0,95.3085,95.3172,95.0282,95.1071,38296.0
2022-04-13 10:00:00,108.62,108.65,108.39,108.46,45342.0,95.1158,95.1421,94.9144,94.9757,45342.0
2022-04-13 10:05:00,108.47,108.57,108.36,108.38,27325.0,94.9845,95.072,94.8881,94.9057,27325.0
2022-04-13 10:10:00,108.38,108.46,108.32,108.36,18838.0,94.9057,94.9757,94.8531,94.8881,18838.0
2022-04-13 10:15:00,108.37,108.42,108.16,108.18,36232.0,94.8969,94.9407,94.713,94.7305,36232.0
2022-04-13 10:20:00,108.18,108.4,108.17,108.39,41108.0,94.7305,94.9232,94.7218,94.9144,41108.0
2022-04-13 10:25:00,108.35,108.49,108.31,108.42,32121.0,94.8794,95.002,94.8444,94.9407,32121.0
2022-04-13 10:30:00,108.4,108.53,108.36,108.53,40938.0,94.9232,95.037,94.8881,95.037,40938.0
2022-04-13 10:35:00,108.54,108.63,108.45,108.45,29785.0,95.0458,95.1246,94.9669,94.9669,29785.0
2022-04-13 10:40:00,108.44,108.47,108.41,108.47,12479.0,94.9582,94.9845,94.9319,94.9845,12479.0
2022-04-13 10:45:00,108.48,108.56,108.47,108.49,39856.0,94.9932,95.0633,94.9845,95.002,39856.0
2022-04-13 10:50:00,108.47,108.56,108.43,108.52,31061.0,94.9845,95.0633,94.9494,95.0282,31061.0
2022-04-13 10:55:00,108.52,108.82,108.51,108.82,27404.0,95.0282,95.2909,95.0195,95.2909,27404.0
2022-04-13 11:00:00,108.82,108.93,108.8,108.83,42038.0,95.2909,95.3873,95.2734,95.2997,42038.0
2022-04-13 11:05:00,108.83,108.84,108.73,108.76,30749.0,95.2997,95.3085,95.2121,95.2384,30749.0
2022-04-13 11:10:00,108.77,108.96,108.77,108.95,76534.0,95.2472,95.4135,95.2472,95.4048,76534.0
2022-04-13 11:15:00,108.95,108.99,108.91,108.95,35955.0,95.4048,95.4398,95.3698,95.4048,35955.0
2022-04-13 11:20:00,108.91,108.92,108.82,108.89,40176.0,95.3698,95.3785,95.2909,95.3522,40176.0
2022-04-13 11:25:00,108.9,109.03,108.9,109.02,35735.0,95.361,95.4748,95.361,95.4661,35735.0
2022-04-13 11:30:00,109.02,109.03,108.91,108.95,55972.0,95.4661,95.4748,95.3698,95.4048,55972.0
2022-04-13 11:35:00,108.96,109.0,108.91,108.98,21913.0,95.4135,95.4486,95.3698,95.4311,21913.0
2022-04-13 11:40:00,108.99,109.02,108.94,108.97,17841.0,95.4398,95.4661,95.396,95.4223,17841.0
2022-04-13 11:45:00,108.96,109.03,108.96,109.01,38402.0,95.4135,95.4748,95.4135,95.4573,38402.0
2022-04-13 11:50:00,109.02,109.02,108.79,108.8,21547.0,95.4661,95.4661,95.2647,95.2734,21547.0
2022-04-13 11:55:00,108.79,108.79,108.68,108.7,31982.0,95.2647,95.2647,95.1684,95.1859,31982.0
2022-04-13 12:00:00,108.7,108.84,108.7,108.84,15876.0,95.1859,95.3085,95.1859,95.3085,15876.0
2022-04-13 12:05:00,108.83,108.88,108.82,108.88,11249.0,95.2997,95.3435,95.2909,95.3435,11249.0
2022-04-13 12:10:00,108.86,108.88,108.79,108.86,19176.0,95.326,95.3435,95.2647,95.326,19176.0
2022-04-13 12:15:00,108.87,108.88,108.8,108.83,19075.0,95.3347,95.3435,95.2734,95.2997,19075.0
2022-04-13 12:20:00,108.82,108.86,108.77,108.86,31089.0,95.2909,95.326,95.2472,95.326,31089.0
2022-04-13 12:25:00,108.86,108.86,108.75,108.77,30253.0,95.326,95.326,95.2297,95.2472,30253.0
2022-04-13 12:30:00,108.77,108.98,108.77,108.97,64258.0,95.2472,95.4311,95.2472,95.4223,64258.0
2022-04-13 12:35:00,108.97,109.0,108.92,108.92,51734.0,95.4223,95.4486,95.3785,95.3785,51734.0
2022-04-13 12:40:00,108.92,109.04,108.92,108.96,63155.0,95.3785,95.4836,95.3785,95.4135,63155.0
2022-04-13 12:45:00,108.97,109.0,108.95,108.95,12023.0,95.4223,95.4486,95.4048,95.4048,12023.0
2022-04-13 12:50:00,108.95,108.96,108.93,108.95,13207.0,95.4048,95.4135,95.3873,95.4048,13207.0
2022-04-13 12:55:00,108.96,108.97,108.89,108.89,22184.0,95.4135,95.4223,95.3522,95.3522,22184.0
2022-04-13 13:00:00,108.89,108.98,108.88,108.95,28249.0,95.3522,95.4311,95.3435,95.4048,28249.0
2022-04-13 13:05:00,108.94,108.96,108.93,108.93,11846.0,95.396,95.4135,95.3873,95.3873,11846.0
2022-04-13 13:10:00,108.92,109.01,108.91,108.99,17357.0,95.3785,95.4573,95.3698,95.4398,17357.0
2022-04-13 13:15:00,108.98,109.06,108.97,109.03,14212.0,95.4311,95.5011,95.4223,95.4748,14212.0
2022-04-13 13:20:00,109.03,109.12,109.03,109.08,22623.0,95.4748,95.5536,95.4748,95.5186,22623.0
2022-04-13 13:25:00,109.07,109.07,108.94,109.02,25249.0,95.5099,95.5099,95.396,95.4661,25249.0
2022-04-13 13:30:00,109.02,109.06,108.94,108.95,19379.0,95.4661,95.5011,95.396,95.4048,19379.0
2022-04-13 13:35:00,108.96,108.96,108.87,108.91,20078.0,95.4135,95.4135,95.3347,95.3698,20078.0
2022-04-13 13:40:00,108.91,108.91,108.82,108.87,11641.0,95.3698,95.3698,95.2909,95.3347,11641.0
2022-04-13 13:45:00,108.88,108.89,108.82,108.86,12762.0,95.3435,95.3522,95.2909,95.326,12762.0
2022-04-13 13:50:00,108.85,108.9,108.83,108.87,39352.0,95.3172,95.361,95.2997,95.3347,39352.0
2022-04-13 13:55:00,108.87,108.91,108.82,108.91,53742.0,95.3347,95.3698,95.2909,95.3698,53742.0
2022-04-13 14:00:00,108.91,108.97,108.89,108.95,19598.0,95.3698,95.4223,95.3522,95.4048,19598.0
2022-04-13 14:05:00,108.97,109.05,108.94,109.03,33415.0,95.4223,95.4924,95.396,95.4748,33415.0
2022-04-13 14:10:00,109.02,109.02,108.86,108.95,66488.0,95.4661,95.4661,95.326,95.4048,66488.0
2022-04-13 14:15:00,108.96,109.02,108.95,109.01,15472.0,95.4135,95.4661,95.4048,95.4573,15472.0
2022-04-13 14:20:00,109.01,109.05,108.94,108.98,26401.0,95.4573,95.4924,95.396,95.4311,26401.0
2022-04-13 14:25:00,108.99,108.99,108.91,108.92,24717.0,95.4398,95.4398,95.3698,95.3785,24717.0
2022-04-13 14:30:00,108.93,108.96,108.93,108.95,12169.0,95.3873,95.4135,95.3873,95.4048,12169.0
2022-04-13 14:35:00,108.94,108.99,108.9,108.98,13370.0,95.396,95.4398,95.361,95.4311,13370.0
2022-04-13 14:40:00,108.98,109.13,108.97,109.11,26782.0,95.4311,95.5624,95.4223,95.5449,26782.0
2022-04-13 14:45:00,109.11,109.17,109.06,109.15,67732.0,95.5449,95.5974,95.5011,95.5799,67732.0
2022-04-13 14:50:00,109.15,109.16,109.08,109.08,20619.0,95.5799,95.5887,95.5186,95.5186,20619.0
2022-04-13 14:55:00,109.08,109.15,109.06,109.11,34570.0,95.5186,95.5799,95.5011,95.5449,34570.0
2022-04-13 15:00:00,109.11,109.13,109.0,109.03,24836.0,95.5449,95.5624,95.4486,95.4748,24836.0
2022-04-13 15:05:00,109.04,109.17,109.04,109.16,36986.0,95.4836,95.5974,95.4836,95.5887,36986.0
2022-04-13 15:10:00,109.16,109.18,109.1,109.14,37785.0,95.5887,95.6062,95.5361,95.5712,37785.0
2022-04-13 15:15:00,109.12,109.15,109.11,109.12,52446.0,95.5536,95.5799,95.5449,95.5536,52446.0
2022-04-13 15:20:00,109.11,109.18,109.06,109.18,64272.0,95.5449,95.6062,95.5011,95.6062,64272.0
2022-04-13 15:25:00,109.18,109.19,109.11,109.16,43645.0,95.6062,95.6149,95.5449,95.5887,43645.0
2022-04-13 15:30:00,109.16,109.24,109.12,109.23,35901.0,95.5887,95.6587,95.5536,95.65,35901.0
2022-04-13 15:35:00,109.23,109.3,109.18,109.28,70362.0,95.65,95.7113,95.6062,95.6938,70362.0
2022-04-13 15:40:00,109.27,109.31,109.23,109.27,104567.0,95.685,95.72,95.65,95.685,104567.0
2022-04-13 15:45:00,109.27,109.37,109.25,109.36,89525.0,95.685,95.7726,95.6675,95.7638,89525.0
2022-04-13 15:50:00,109.36,109.37,109.19,109.27,213178.0,95.7638,95.7726,95.6149,95.685,213178.0
2022-04-13 15:55:00,109.27,109.3,109.16,109.26,325261.0,95.685,95.7113,95.5887,95.6762,325261.0
2022-04-14 09:30:00,109.64,109.88,109.44,109.86,109766.0,96.009,96.2192,95.8339,96.2016,109766.0
2022-04-14 09:35:00,109.98,110.12,109.84,109.95,71481.0,96.3067,96.4293,96.1841,96.2805,71481.0
2022-04-14 09:40:00,109.96,110.03,109.61,109.61,47098.0,96.2892,96.3505,95.9827,95.9827,47098.0
2022-04-14 09:45:00,109.57,109.61,109.28,109.44,66428.0,95.9477,95.9827,95.6938,95.8339,66428.0
2022-04-14 09:50:00,109.44,109.44,109.22,109.35,73218.0,95.8339,95.8339,95.6412,95.7551,73218.0
2022-04-14 09:55:00,109.34,109.55,109.32,109.37,101947.0,95.7463,95.9302,95.7288,95.7726,101947.0
2022-04-14 10:00:00,109.38,109.64,109.34,109.61,48159.0,95.7813,96.009,95.7463,95.9827,48159.0
2022-04-14 10:05:00,109.58,109.6,109.18,109.26,99564.0,95.9565,95.974,95.6062,95.6762,99564.0
2022-04-14 10:10:00,109.25,109.31,109.11,109.24,35675.0,95.6675,95.72,95.5449,95.6587,35675.0
2022-04-14 10:15:00,109.24,109.28,109.16,109.17,28431.0,95.6587,95.6938,95.5887,95.5974,28431.0
2022-04-14 10:20:00,109.12,109.27,109.04,109.05,25528.0,95.5536,95.685,95.4836,95.4924,25528.0
2022-04-14 10:25:00,109.05,109.1,108.99,109.1,26876.0,95.4924,95.5361,95.4398,95.5361,26876.0
2022-04-14 10:30:00,109.1,109.23,109.09,109.17,25184.0,95.5361,95.65,95.5274,95.5974,25184.0
2022-04-14 10:35:00,109.15,109.21,109.06,109.14,22041.0,95.5799,95.6325,95.5011,95.5712,22041.0
2022-04-14 10:40:00,109.12,109.32,109.12,109.3,19512.0,95.5536,95.7288,95.5536,95.7113,19512.0
2022-04-14 10:45:00,109.3,109.44,109.3,109.38,32979.0,95.7113,95.8339,95.7113,95.7813,32979.0
2022-04-14 10:50:00,109.37,109.42,109.3,109.42,23890.0,95.7726,95.8164,95.7113,95.8164,23890.0
2022-04-14 10:55:00,109.43,109.48,109.42,109.44,42183.0,95.8251,95.8689,95.8164,95.8339,42183.0
2022-04-14 11:00:00,109.43,109.53,109.43,109.45,29452.0,95.8251,95.9127,95.8251,95.8426,29452.0
2022-04-14 11:05:00,109.44,109.45,109.31,109.39,19015.0,95.8339,95.8426,95.72,95.7901,19015.0
2022-04-14 11:10:00,109.4,109.44,109.26,109.27,47135.0,95.7988,95.8339,95.6762,95.685,47135.0
2022-04-14 11:15:00,109.27,109.31,109.16,109.2,26287.0,95.685,95.72,95.5887,95.6237,26287.0
2022-04-14 11:20:00,109.21,109.29,109.14,109.29,26979.0,95.6325,95.7025,95.5712,95.7025,26979.0
2022-04-14 11:25:00,109.29,109.38,109.29,109.35,18403.0,95.7025,95.7813,95.7025,95.7551,18403.0
2022-04-14 11:30:00,109.34,109.41,109.33,109.41,26387.0,95.7463,95.8076,95.7375,95.8076,26387.0
2022-04-14 11:35:00,109.39,109.42,109.26,109.26,26426.0,95.7901,95.8164,95.6762,95.6762,26426.0
2022-04-14 11:40:00,109.26,109.29,109.16,109.17,24835.0,95.6762,95.7025,95.5887,95.5974,24835.0
2022-04-14 11:45:00,109.16,109.24,109.12,109.21,26527.0,95.5887,95.6587,95.5536,95.6325,26527.0
2022-04-14 11:50:00,109.21,109.21,109.09,109.12,19544.0,95.6325,95.6325,95.5274,95.5536,19544.0
2022-04-14 11:55:00,109.11,109.22,109.09,109.22,28002.0,95.5449,95.6412,95.5274,95.6412,28002.0
2022-04-14 12:00:00,109.23,109.43,109.22,109.34,36218.0,95.65,95.8251,95.6412,95.7463,36218.0
2022-04-14 12:05:00,109.33,109.42,109.32,109.36,25498.0,95.7375,95.8164,95.7288,95.7638,25498.0
2022-04-14 12:10:00,109.37,109.42,109.33,109.36,14801.0,95.7726,95.8164,95.7375,95.7638,14801.0
2022-04-14 12:15:00,109.37,109.45,109.36,109.42,21429.0,95.7726,95.8426,95.7638,95.8164,21429.0
2022-04-14 12:20:00,109.42,109.43,109.31,109.32,23639.0,95.8164,95.8251,95.72,95.7288,23639.0
2022-04-14 12:25:00,109.34,109.36,109.26,109.28,30756.0,95.7463,95.7638,95.6762,95.6938,30756.0
2022-04-14 12:30:00,109.29,109.35,109.29,109.3,20633.0,95.7025,95.7551,95.7025,95.7113,20633.0
2022-04-14 12:35:00,109.3,109.32,109.25,109.29,38810.0,95.7113,95.7288,95.6675,95.7025,38810.0
2022-04-14 12:40:00,109.29,109.29,109.2,109.26,27539.0,95.7025,95.7025,95.6237,95.6762,27539.0
2022-04-14 12:45:00,109.27,109.28,109.22,109.26,13986.0,95.685,95.6938,95.6412,95.6762,13986.0
2022-04-14 12:50:00,109.26,109.29,109.21,109.27,15816.0,95.6762,95.7025,95.6325,95.685,15816.0
2022-04-14 12:55:00,109.28,109.42,109.27,109.41,30864.0,95.6938,95.8164,95.685,95.8076,30864.0
2022-04-14 13:00:00,109.41,109.48,109.34,109.34,49437.0,95.8076,95.8689,95.7463,95.7463,49437.0
2022-04-14 13:05:00,109.33,109.34,109.21,109.23,17551.0,95.7375,95.7463,95.6325,95.65,17551.0
2022-04-14 13:10:00,109.24,109.35,109.23,109.27,19096.0,95.6587,95.7551,95.65,95.685,19096.0
2022-04-14 13:15:00,109.26,109.3,109.21,109.22,28718.0,95.6762,95.7113,95.6325,95.6412,28718.0
2022-04-14 13:20:00,109.22,109.36,109.22,109.33,19497.0,95.6412,95.7638,95.6412,95.7375,19497.0
2022-04-14 13:25:00,109.33,109.36,109.27,109.29,21850.0,95.7375,95.7638,95.685,95.7025,21850.0
2022-04-14 13:30:00,109.3,109.38,109.29,109.33,18191.0,95.7113,95.7813,95.7025,95.7375,18191.0
2022-04-14 13:35:00,109.34,109.4,109.32,109.34,17359.0,95.7463,95.7988,95.7288,95.7463,17359.0
2022-04-14 13:40:00,109.34,109.42,109.32,109.4,28633.0,95.7463,95.8164,95.7288,95.7988,28633.0
2022-04-14 13:45:00,109.39,109.49,109.39,109.48,15270.0,95.7901,95.8776,95.7901,95.8689,15270.0
2022-04-14 13:50:00,109.48,109.5,109.43,109.48,39814.0,95.8689,95.8864,95.8251,95.8689,39814.0
2022-04-14 13:55:00,109.48,109.63,109.48,109.63,27685.0,95.8689,96.0002,95.8689,96.0002,27685.0
2022-04-14 14:00:00,109.64,109.68,109.58,109.65,76218.0,96.009,96.044,95.9565,96.0178,76218.0
2022-04-14 14:05:00,109.64,109.65,109.54,109.55,39811.0,96.009,96.0178,95.9214,95.9302,39811.0
2022-04-14 14:10:00,109.55,109.56,109.49,109.51,16535.0,95.9302,95.9389,95.8776,95.8952,16535.0
2022-04-14 14:15:00,109.52,109.54,109.36,109.37,22187.0,95.9039,95.9214,95.7638,95.7726,22187.0
2022-04-14 14:20:00,109.34,109.38,109.26,109.27,27783.0,95.7463,95.7813,95.6762,95.685,27783.0
2022-04-14 14:25:00,109.28,109.34,109.2,109.33,39350.0,95.6938,95.7463,95.6237,95.7375,39350.0
2022-04-14 14:30:00,109.34,109.4,109.24,109.29,39409.0,95.7463,95.7988,95.6587,95.7025,39409.0
2022-04-14 14:35:00,109.29,109.31,109.17,109.19,40193.0,95.7025,95.72,95.5974,95.6149,40193.0
2022-04-14 14:40:00,109.2,109.23,109.14,109.16,21592.0,95.6237,95.65,95.5712,95.5887,21592.0
2022-04-14 14:45:00,109.18,109.19,109.12,109.13,26528.0,95.6062,95.6149,95.5536,95.5624,26528.0
2022-04-14 14:50:00,109.14,109.14,109.0,109.05,36480.0,95.5712,95.5712,95.4486,95.4924,36480.0
2022-04-14 14:55:00,109.05,109.05,108.97,108.98,49506.0,95.4924,95.4924,95.4223,95.4311,49506.0
2022-04-14 15:00:00,108.97,109.03,108.89,108.99,37960.0,95.4223,95.4748,95.3522,95.4398,37960.0
2022-04-14 15:05:00,108.98,108.99,108.87,108.87,21031.0,95.4311,95.4398,95.3347,95.3347,21031.0
2022-04-14 15:10:00,108.87,108.95,108.85,108.94,40320.0,95.3347,95.4048,95.3172,95.396,40320.0
2022-04-14 15:15:00,108.94,109.09,108.94,109.06,35232.0,95.396,95.5274,95.396,95.5011,35232.0
2022-04-14 15:20:00,109.06,109.1,109.02,109.1,40959.0,95.5011,95.5361,95.4661,95.5361,40959.0
2022-04-14 15:25:00,109.11,109.11,108.98,108.99,44550.0,95.5449,95.5449,95.4311,95.4398,44550.0
2022-04-14 15:30:00,108.99,109.0,108.88,108.88,71941.0,95.4398,95.4486,95.3435,95.3435,71941.0
2022-04-14 15:35:00,108.89,108.91,108.82,108.86,73896.0,95.3522,95.3698,95.2909,95.326,73896.0
2022-04-14 15:40:00,108.87,108.97,108.84,108.95,72895.0,95.3347,95.4223,95.3085,95.4048,72895.0
2022-04-14 15:45:00,108.93,108.96,108.83,108.89,109908.0,95.3873,95.4135,95.2997,95.3522,109908.0
2022-04-14 15:50:00,108.86,108.95,108.83,108.89,190970.0,95.326,95.4048,95.2997,95.3522,190970.0
2022-04-14 15:55:00,108.89,108.92,108.65,108.73,424969.0,95.3522,95.3785,95.1421,95.2121,424969.0
2022-04-18 09:30:00,108.52,109.07,108.52,108.87,164242.0,95.0282,95.5099,95.0282,95.3347,164242.0
2022-04-18 09:35:00,108.82,109.13,108.82,109.0,97556.0,95.2909,95.5624,95.2909,95.4486,97556.0
2022-04-18 09:40:00,108.99,109.03,108.87,108.89,66982.0,95.4398,95.4748,95.3347,95.3522,66982.0
2022-04-18 09:45:00,108.89,109.06,108.82,109.05,45554.0,95.3522,95.5011,95.2909,95.4924,45554.0
2022-04-18 09:50:00,109.05,109.1,108.65,108.69,53477.0,95.4924,95.5361,95.1421,95.1771,53477.0
2022-04-18 09:55:00,108.69,108.69,108.5,108.54,41166.0,95.1771,95.1771,95.0107,95.0458,41166.0
2022-04-18 10:00:00,108.53,108.63,108.48,108.55,41519.0,95.037,95.1246,94.9932,95.0545,41519.0
2022-04-18 10:05:00,108.56,108.6,108.46,108.46,73466.0,95.0633,95.0983,94.9757,94.9757,73466.0
2022-04-18 10:10:00,108.47,108.57,108.43,108.45,29466.0,94.9845,95.072,94.9494,94.9669,29466.0
2022-04-18 10:15:00,108.46,108.68,108.44,108.68,45444.0,94.9757,95.1684,94.9582,95.1684,45444.0
2022-04-18 10:20:00,108.68,108.87,108.68,108.87,47495.0,95.1684,95.3347,95.1684,95.3347,47495.0
2022-04-18 10:25:00,108.9,108.91,108.55,108.59,34389.0,95.361,95.3698,95.0545,95.0895,34389.0
2022-04-18 10:30:00,108.6,108.78,108.55,108.78,26535.0,95.0983,95.2559,95.0545,95.2559,26535.0
2022-04-18 10:35:00,108.78,108.85,108.66,108.73,35987.0,95.2559,95.3172,95.1508,95.2121,35987.0
2022-04-18 10:40:00,108.73,108.85,108.71,108.83,12766.0,95.2121,95.3172,95.1946,95.2997,12766.0
2022-04-18 10:45:00,108.83,108.86,108.68,108.76,26739.0,95.2997,95.326,95.1684,95.2384,26739.0
2022-04-18 10:50:00,108.75,108.8,108.58,108.61,26580.0,95.2297,95.2734,95.0808,95.1071,26580.0
2022-04-18 10:55:00,108.61,108.73,108.58,108.69,18274.0,95.1071,95.2121,95.0808,95.1771,18274.0
2022-04-18 11:00:00,108.69,108.74,108.59,108.64,30747.0,95.1771,95.2209,95.0895,95.1333,30747.0
2022-04-18 11:05:00,108.63,108.68,108.59,108.63,29547.0,95.1246,95.1684,95.0895,95.1246,29547.0
2022-04-18 11:10:00,108.61,108.67,108.57,108.66,23625.0,95.1071,95.1596,95.072,95.1508,23625.0
2022-04-18 11:15:00,108.66,108.73,108.63,108.66,23883.0,95.1508,95.2121,95.1246,95.1508,23883.0
2022-04-18 11:20:00,108.65,108.69,108.6,108.62,17522.0,95.1421,95.1771,95.0983,95.1158,17522.0
2022-04-18 11:25:00,108.6,108.63,108.42,108.49,25912.0,95.0983,95.1246,94.9407,95.002,25912.0
2022-04-18 11:30:00,108.48,108.68,108.47,108.66,54082.0,94.9932,95.1684,94.9845,95.1508,54082.0
2022-04-18 11:35:00,108.66,108.66,108.42,108.43,20833.0,95.1508,95.1508,94.9407,94.9494,20833.0
2022-04-18 11:40:00,108.38,108.38,108.26,108.26,36316.0,94.9057,94.9057,94.8006,94.8006,36316.0
2022-04-18 11:45:00,108.27,108.27,108.17,108.21,45136.0,94.8093,94.8093,94.7218,94.7568,45136.0
2022-04-18 11:50:00,108.21,108.27,108.2,108.27,29366.0,94.7568,94.8093,94.748,94.8093,29366.0
2022-04-18 11:55:00,108.27,108.41,108.27,108.41,63974.0,94.8093,94.9319,94.8093,94.9319,63974.0
2022-04-18 12:00:00,108.42,108.45,108.3,108.31,21433.0,94.9407,94.9669,94.8356,94.8444,21433.0
2022-04-18 12:05:00,108.32,108.37,108.26,108.33,25499.0,94.8531,94.8969,94.8006,94.8619,25499.0
2022-04-18 12:10:00,108.32,108.5,108.26,108.48,23937.0,94.8531,95.0107,94.8006,94.9932,23937.0
2022-04-18 12:15:00,108.46,108.48,108.39,108.42,20837.0,94.9757,94.9932,94.9144,94.9407,20837.0
2022-04-18 12:20:00,108.42,108.53,108.4,108.52,25561.0,94.9407,95.037,94.9232,95.0282,25561.0
2022-04-18 12:25:00,108.52,108.52,108.42,108.44,16759.0,95.0282,95.0282,94.9407,94.9582,16759.0
2022-04-18 12:30:00,108.44,108.47,108.34,108.35,31146.0,94.9582,94.9845,94.8706,94.8794,31146.0
2022-04-18 12:35:00,108.36,108.42,108.3,108.3,19098.0,94.8881,94.9407,94.8356,94.8356,19098.0
2022-04-18 12:40:00,108.31,108.31,108.23,108.29,11466.0,94.8444,94.8444,94.7743,94.8268,11466.0
2022-04-18 12:45:00,108.29,108.37,108.29,108.29,14134.0,94.8268,94.8969,94.8268,94.8268,14134.0
2022-04-18 12:50:00,108.3,108.45,108.3,108.45,8342.0,94.8356,94.9669,94.8356,94.9669,8342.0
2022-04-18 12:55:00,108.45,108.45,108.37,108.39,12603.0,94.9669,94.9669,94.8969,94.9144,12603.0
2022-04-18 13:00:00,108.4,108.5,108.36,108.5,15695.0,94.9232,95.0107,94.8881,95.0107,15695.0
2022-04-18 13:05:00,108.5,108.66,108.5,108.62,18735.0,95.0107,95.1508,95.0107,95.1158,18735.0
2022-04-18 13:10:00,108.63,108.68,108.56,108.57,14129.0,95.1246,95.1684,95.0633,95.072,14129.0
2022-04-18 13:15:00,108.56,108.58,108.39,108.39,29309.0,95.0633,95.0808,94.9144,94.9144,29309.0
2022-04-18 13:20:00,108.4,108.53,108.4,108.53,13993.0,94.9232,95.037,94.9232,95.037,13993.0
2022-04-18 13:25:00,108.54,108.68,108.54,108.68,20425.0,95.0458,95.1684,95.0458,95.1684,20425.0
2022-04-18 13:30:00,108.67,108.86,108.65,108.79,42584.0,95.1596,95.326,95.1421,95.2647,42584.0
2022-04-18 13:35:00,108.79,108.86,108.77,108.82,21216.0,95.2647,95.326,95.2472,95.2909,21216.0
2022-04-18 13:40:00,108.83,108.93,108.82,108.87,16162.0,95.2997,95.3873,95.2909,95.3347,16162.0
2022-04-18 13:45:00,108.86,108.86,108.71,108.8,71478.0,95.326,95.326,95.1946,95.2734,71478.0
2022-04-18 13:50:00,108.79,108.81,108.7,108.8,31832.0,95.2647,95.2822,95.1859,95.2734,31832.0
2022-04-18 13:55:00,108.8,108.89,108.73,108.77,47959.0,95.2734,95.3522,95.2121,95.2472,47959.0
2022-04-18 14:00:00,108.79,108.8,108.64,108.66,37433.0,95.2647,95.2734,95.1333,95.1508,37433.0
2022-04-18 14:05:00,108.66,108.73,108.61,108.61,67107.0,95.1508,95.2121,95.1071,95.1071,67107.0
2022-04-18 14:10:00,108.62,108.66,108.58,108.63,12942.0,95.1158,95.1508,95.0808,95.1246,12942.0
2022-04-18 14:15:00,108.65,108.7,108.49,108.55,67240.0,95.1421,95.1859,95.002,95.0545,67240.0
2022-04-18 14:20:00,108.55,108.62,108.51,108.62,15561.0,95.0545,95.1158,95.0195,95.1158,15561.0
2022-04-18 14:25:00,108.62,108.67,108.47,108.48,43000.0,95.1158,95.1596,94.9845,94.9932,43000.0
2022-04-18 14:30:00,108.48,108.51,108.34,108.4,31475.0,94.9932,95.0195,94.8706,94.9232,31475.0
2022-04-18 14:35:00,108.39,108.51,108.37,108.46,49004.0,94.9144,95.0195,94.8969,94.9757,49004.0
2022-04-18 14:40:00,108.46,108.49,108.34,108.36,23057.0,94.9757,95.002,94.8706,94.8881,23057.0
2022-04-18 14:45:00,108.36,108.38,108.27,108.35,18134.0,94.8881,94.9057,94.8093,94.8794,18134.0
2022-04-18 14:50:00,108.35,108.45,108.35,108.42,22714.0,94.8794,94.9669,94.8794,94.9407,22714.0
2022-04-18 14:55:00,108.41,108.42,108.22,108.22,29875.0,94.9319,94.9407,94.7655,94.7655,29875.0
2022-04-18 15:00:00,108.21,108.28,108.18,108.2,45841.0,94.7568,94.8181,94.7305,94.748,45841.0
2022-04-18 15:05:00,108.2,108.28,108.17,108.17,30893.0,94.748,94.8181,94.7218,94.7218,30893.0
2022-04-18 15:10:00,108.17,108.25,108.11,108.14,43300.0,94.7218,94.7918,94.6692,94.6955,43300.0
2022-04-18 15:15:00,108.13,108.2,108.07,108.11,50369.0,94.6867,94.748,94.6342,94.6692,50369.0
2022-04-18 15:20:00,108.12,108.17,108.03,108.06,44193.0,94.678,94.7218,94.5992,94.6254,44193.0
2022-04-18 15:25:00,108.05,108.07,107.92,107.96,70263.0,94.6167,94.6342,94.5028,94.5379,70263.0
2022-04-18 15:30:00,107.95,107.95,107.77,107.81,63929.0,94.5291,94.5291,94.3715,94.4065,63929.0
2022-04-18 15:35:00,107.8,107.89,107.8,107.87,45640.0,94.3978,94.4766,94.3978,94.4591,45640.0
2022-04-18 15:40:00,107.88,107.95,107.81,107.93,70725.0,94.4678,94.5291,94.4065,94.5116,70725.0
2022-04-18 15:45:00,107.92,107.96,107.86,107.91,101559.0,94.5028,94.5379,94.4503,94.4941,101559.0
2022-04-18 15:50:00,107.9,108.12,107.81,108.08,155013.0,94.4853,94.678,94.4065,94.6429,155013.0
2022-04-18 15:55:00,108.08,108.32,108.07,108.32,227324.0,94.6429,94.8531,94.6342,94.8531,227324.0
2022-04-19 09:30:00,108.81,109.32,108.75,109.27,333762.0,95.2822,95.7288,95.2297,95.685,333762.0
2022-04-19 09:35:00,109.28,109.54,109.25,109.4,273840.0,95.6938,95.9214,95.6675,95.7988,273840.0
2022-04-19 09:40:00,109.38,109.71,109.35,109.58,180071.0,95.7813,96.0703,95.7551,95.9565,180071.0
2022-04-19 09:45:00,109.57,109.73,109.49,109.5,172014.0,95.9477,96.0878,95.8776,95.8864,172014.0
2022-04-19 09:50:00,109.5,109.79,109.45,109.67,190111.0,95.8864,96.1404,95.8426,96.0353,190111.0
2022-04-19 09:55:00,109.66,109.73,109.58,109.72,44982.0,96.0265,96.0878,95.9565,96.0791,44982.0
2022-04-19 10:00:00,109.72,109.95,109.69,109.94,53532.0,96.0791,96.2805,96.0528,96.2717,53532.0
2022-04-19 10:05:00,109.95,110.25,109.91,110.25,97146.0,96.2805,96.5432,96.2454,96.5432,97146.0
2022-04-19 10:10:00,110.27,110.3,109.86,109.91,52003.0,96.5607,96.5869,96.2016,96.2454,52003.0
2022-04-19 10:15:00,109.89,110.01,109.79,109.99,50425.0,96.2279,96.333,96.1404,96.3155,50425.0
2022-04-19 10:20:00,109.97,110.32,109.97,110.31,45389.0,96.298,96.6045,96.298,96.5957,45389.0
2022-04-19 10:25:00,110.31,110.38,110.27,110.33,72561.0,96.5957,96.657,96.5607,96.6132,72561.0
2022-04-19 10:30:00,110.34,110.41,110.3,110.38,48970.0,96.622,96.6833,96.5869,96.657,48970.0
2022-04-19 10:35:00,110.37,110.42,110.29,110.3,48391.0,96.6482,96.692,96.5782,96.5869,48391.0
2022-04-19 10:40:00,110.29,110.42,110.26,110.39,83171.0,96.5782,96.692,96.5519,96.6658,83171.0
2022-04-19 10:45:00,110.39,110.58,110.39,110.5,53184.0,96.6658,96.8321,96.6658,96.7621,53184.0
2022-04-19 10:50:00,110.49,110.5,110.41,110.43,51103.0,96.7533,96.7621,96.6833,96.7008,51103.0
2022-04-19 10:55:00,110.42,110.5,110.41,110.49,63089.0,96.692,96.7621,96.6833,96.7533,63089.0
2022-04-19 11:00:00,110.48,110.49,110.42,110.44,61375.0,96.7446,96.7533,96.692,96.7095,61375.0
2022-04-19 11:05:00,110.44,110.47,110.35,110.38,82719.0,96.7095,96.7358,96.6307,96.657,82719.0
2022-04-19 11:10:00,110.37,110.43,110.32,110.39,88285.0,96.6482,96.7008,96.6045,96.6658,88285.0
2022-04-19 11:15:00,110.39,110.48,110.36,110.37,177813.0,96.6658,96.7446,96.6395,96.6482,177813.0
2022-04-19 11:20:00,110.36,110.37,110.27,110.32,23124.0,96.6395,96.6482,96.5607,96.6045,23124.0
2022-04-19 11:25:00,110.33,110.36,110.26,110.34,61194.0,96.6132,96.6395,96.5519,96.622,61194.0
2022-04-19 11:30:00,110.36,110.4,110.2,110.23,20888.0,96.6395,96.6745,96.4994,96.5256,20888.0
2022-04-19 11:35:00,110.24,110.3,110.22,110.29,61622.0,96.5344,96.5869,96.5169,96.5782,61622.0
2022-04-19 11:40:00,110.29,110.33,110.18,110.31,203069.0,96.5782,96.6132,96.4819,96.5957,203069.0
2022-04-19 11:45:00,110.3,110.34,110.23,110.27,85990.0,96.5869,96.622,96.5256,96.5607,85990.0
2022-04-19 11:50:00,110.27,110.37,110.26,110.3,201247.0,96.5607,96.6482,96.5519,96.5869,201247.0
2022-04-19 11:55:00,110.31,110.36,110.27,110.31,36916.0,96.5957,96.6395,96.5607,96.5957,36916.0
2022-04-19 12:00:00,110.31,110.42,110.3,110.37,52257.0,96.5957,96.692,96.5869,96.6482,52257.0
2022-04-19 12:05:00,110.38,110.4,110.24,110.27,45216.0,96.657,96.6745,96.5344,96.5607,45216.0
2022-04-19 12:10:00,110.26,110.3,110.2,110.25,27737.0,96.5519,96.5869,96.4994,96.5432,27737.0
2022-04-19 12:15:00,110.23,110.28,110.19,110.23,31453.0,96.5256,96.5694,96.4906,96.5256,31453.0
2022-04-19 12:20:00,110.24,110.25,110.12,110.18,111261.0,96.5344,96.5432,96.4293,96.4819,111261.0
2022-04-19 12:25:00,110.19,110.27,110.16,110.17,23839.0,96.4906,96.5607,96.4644,96.4731,23839.0
2022-04-19 12:30:00,110.19,110.21,110.14,110.2,28131.0,96.4906,96.5081,96.4468,96.4994,28131.0
2022-04-19 12:35:00,110.2,110.25,110.12,110.13,27757.0,96.4994,96.5432,96.4293,96.4381,27757.0
2022-04-19 12:40:00,110.14,110.14,110.05,110.06,34540.0,96.4468,96.4468,96.368,96.3768,34540.0
2022-04-19 12:45:00,110.06,110.14,110.04,110.14,37622.0,96.3768,96.4468,96.3593,96.4468,37622.0
2022-04-19 12:50:00,110.12,110.17,110.1,110.12,33342.0,96.4293,96.4731,96.4118,96.4293,33342.0
2022-04-19 12:55:00,110.14,110.21,110.1,110.1,17543.0,96.4468,96.5081,96.4118,96.4118,17543.0
2022-04-19 13:00:00,110.09,110.17,110.07,110.16,31600.0,96.4031,96.4731,96.3855,96.4644,31600.0
2022-04-19 13:05:00,110.16,110.24,110.16,110.18,56578.0,96.4644,96.5344,96.4644,96.4819,56578.0
2022-04-19 13:10:00,110.18,110.25,110.16,110.18,38559.0,96.4819,96.5432,96.4644,96.4819,38559.0
2022-04-19 13:15:00,110.17,110.22,110.13,110.22,33972.0,96.4731,96.5169,96.4381,96.5169,33972.0
2022-04-19 13:20:00,110.21,110.29,110.18,110.2,61600.0,96.5081,96.5782,96.4819,96.4994,61600.0
2022-04-19 13:25:00,110.19,110.23,110.12,110.13,23713.0,96.4906,96.5256,96.4293,96.4381,23713.0
2022-04-19 13:30:00,110.13,110.21,110.12,110.17,79345.0,96.4381,96.5081,96.4293,96.4731,79345.0
2022-04-19 13:35:00,110.16,110.32,110.15,110.32,42410.0,96.4644,96.6045,96.4556,96.6045,42410.0
2022-04-19 13:40:00,110.33,110.39,110.28,110.28,57817.0,96.6132,96.6658,96.5694,96.5694,57817.0
2022-04-19 13:45:00,110.27,110.37,110.25,110.37,64172.0,96.5607,96.6482,96.5432,96.6482,64172.0
2022-04-19 13:50:00,110.37,110.49,110.37,110.43,47879.0,96.6482,96.7533,96.6482,96.7008,47879.0
2022-04-19 13:55:00,110.44,110.53,110.4,110.41,43683.0,96.7095,96.7884,96.6745,96.6833,43683.0
2022-04-19 14:00:00,110.41,110.45,110.34,110.36,32928.0,96.6833,96.7183,96.622,96.6395,32928.0
2022-04-19 14:05:00,110.36,110.39,110.29,110.32,37687.0,96.6395,96.6658,96.5782,96.6045,37687.0
2022-04-19 14:10:00,110.33,110.36,110.24,110.29,31394.0,96.6132,96.6395,96.5344,96.5782,31394.0
2022-04-19 14:15:00,110.3,110.32,110.24,110.27,21689.0,96.5869,96.6045,96.5344,96.5607,21689.0
2022-04-19 14:20:00,110.26,110.29,110.21,110.25,33434.0,96.5519,96.5782,96.5081,96.5432,33434.0
2022-04-19 14:25:00,110.24,110.33,110.22,110.29,29930.0,96.5344,96.6132,96.5169,96.5782,29930.0
2022-04-19 14:30:00,110.29,110.3,110.21,110.22,43005.0,96.5782,96.5869,96.5081,96.5169,43005.0
2022-04-19 14:35:00,110.22,110.23,110.14,110.22,35343.0,96.5169,96.5256,96.4468,96.5169,35343.0
2022-04-19 14:40:00,110.22,110.29,110.22,110.25,29259.0,96.5169,96.5782,96.5169,96.5432,29259.0
2022-04-19 14:45:00,110.25,110.34,110.24,110.34,38541.0,96.5432,96.622,96.5344,96.622,38541.0
2022-04-19 14:50:00,110.35,110.45,110.34,110.45,42956.0,96.6307,96.7183,96.622,96.7183,42956.0
2022-04-19 14:55:00,110.45,110.5,110.4,110.46,30116.0,96.7183,96.7621,96.6745,96.7271,30116.0
2022-04-19 15:00:00,110.45,110.51,110.44,110.49,34576.0,96.7183,96.7708,96.7095,96.7533,34576.0
2022-04-19 15:05:00,110.5,110.53,110.43,110.52,43220.0,96.7621,96.7884,96.7008,96.7796,43220.0
2022-04-19 15:10:00,110.52,110.75,110.49,110.75,59707.0,96.7796,96.981,96.7533,96.981,59707.0
2022-04-19 15:15:00,110.75,110.86,110.74,110.84,48746.0,96.981,97.0773,96.9722,97.0598,48746.0
2022-04-19 15:20:00,110.84,110.86,110.71,110.73,57584.0,97.0598,97.0773,96.946,96.9635,57584.0
2022-04-19 15:25:00,110.73,110.78,110.69,110.72,34174.0,96.9635,97.0073,96.9285,96.9547,34174.0
2022-04-19 15:30:00,110.72,110.82,110.7,110.78,64815.0,96.9547,97.0423,96.9372,97.0073,64815.0
2022-04-19 15:35:00,110.78,110.91,110.75,110.83,39471.0,97.0073,97.1211,96.981,97.0511,39471.0
2022-04-19 15:40:00,110.83,110.84,110.67,110.7,65890.0,97.0511,97.0598,96.9109,96.9372,65890.0
2022-04-19 15:45:00,110.7,110.79,110.64,110.7,86545.0,96.9372,97.016,96.8847,96.9372,86545.0
2022-04-19 15:50:00,110.7,110.96,110.7,110.71,167364.0,96.9372,97.1649,96.9372,96.946,167364.0
2022-04-19 15:55:00,110.71,110.74,110.57,110.7,435216.0,96.946,96.9722,96.8234,96.9372,435216.0
2022-04-20 09:30:00,111.06,111.51,110.97,111.39,129991.0,97.2525,97.6465,97.1736,97.5414,129991.0
2022-04-20 09:35:00,111.39,111.7,111.32,111.44,75351.0,97.5414,97.8129,97.4801,97.5852,75351.0
2022-04-20 09:40:00,111.44,111.52,111.26,111.35,77604.0,97.5852,97.6553,97.4276,97.5064,77604.0
2022-04-20 09:45:00,111.36,111.37,111.14,111.21,67502.0,97.5152,97.5239,97.3225,97.3838,67502.0
2022-04-20 09:50:00,111.19,111.44,111.18,111.42,81310.0,97.3663,97.5852,97.3575,97.5677,81310.0
2022-04-20 09:55:00,111.42,111.63,111.34,111.63,36269.0,97.5677,97.7516,97.4976,97.7516,36269.0
2022-04-20 10:00:00,111.64,111.68,111.48,111.65,36150.0,97.7604,97.7954,97.6202,97.7691,36150.0
2022-04-20 10:05:00,111.7,111.76,111.59,111.63,25621.0,97.8129,97.8654,97.7166,97.7516,25621.0
2022-04-20 10:10:00,111.64,111.7,111.56,111.7,41569.0,97.7604,97.8129,97.6903,97.8129,41569.0
2022-04-20 10:15:00,111.67,111.67,111.55,111.67,27927.0,97.7866,97.7866,97.6815,97.7866,27927.0
2022-04-20 10:20:00,111.65,111.74,111.59,111.66,24549.0,97.7691,97.8479,97.7166,97.7779,24549.0
2022-04-20 10:25:00,111.67,111.72,111.51,111.7,33421.0,97.7866,97.8304,97.6465,97.8129,33421.0
2022-04-20 10:30:00,111.74,111.99,111.72,111.94,42077.0,97.8479,98.0668,97.8304,98.0231,42077.0
2022-04-20 10:35:00,111.94,112.0,111.85,111.95,119810.0,98.0231,98.0756,97.9442,98.0318,119810.0
2022-04-20 10:40:00,111.96,111.97,111.82,111.88,28474.0,98.0406,98.0493,97.918,97.9705,28474.0
2022-04-20 10:45:00,111.89,111.96,111.84,111.86,28792.0,97.9793,98.0406,97.9355,97.953,28792.0
2022-04-20 10:50:00,111.85,112.03,111.85,112.0,38058.0,97.9442,98.1019,97.9442,98.0756,38058.0
2022-04-20 10:55:00,112.0,112.08,111.96,112.08,23483.0,98.0756,98.1456,98.0406,98.1456,23483.0
2022-04-20 11:00:00,112.07,112.07,111.87,111.88,47633.0,98.1369,98.1369,97.9618,97.9705,47633.0
2022-04-20 11:05:00,111.87,112.01,111.86,112.01,45062.0,97.9618,98.0844,97.953,98.0844,45062.0
2022-04-20 11:10:00,111.98,112.07,111.93,112.07,27266.0,98.0581,98.1369,98.0143,98.1369,27266.0
2022-04-20 11:15:00,112.07,112.21,112.05,112.2,21632.0,98.1369,98.2595,98.1194,98.2507,21632.0
2022-04-20 11:20:00,112.19,112.19,112.09,112.15,23094.0,98.242,98.242,98.1544,98.2069,23094.0
2022-04-20 11:25:00,112.14,112.26,112.12,112.25,20297.0,98.1982,98.3033,98.1807,98.2945,20297.0
2022-04-20 11:30:00,112.25,112.33,112.22,112.26,22827.0,98.2945,98.3646,98.2682,98.3033,22827.0
2022-04-20 11:35:00,112.25,112.31,112.24,112.3,18485.0,98.2945,98.3471,98.2858,98.3383,18485.0
2022-04-20 11:40:00,112.29,112.39,112.25,112.39,24363.0,98.3295,98.4171,98.2945,98.4171,24363.0
2022-04-20 11:45:00,112.4,112.44,112.34,112.38,26916.0,98.4259,98.4609,98.3733,98.4084,26916.0
2022-04-20 11:50:00,112.38,112.44,112.34,112.37,24568.0,98.4084,98.4609,98.3733,98.3996,24568.0
2022-04-20 11:55:00,112.36,112.45,112.33,112.4,9381.0,98.3908,98.4696,98.3646,98.4259,9381.0
2022-04-20 12:00:00,112.42,112.52,112.4,112.51,20050.0,98.4434,98.5309,98.4259,98.5222,20050.0
2022-04-20 12:05:00,112.51,112.62,112.41,112.41,28332.0,98.5222,98.6185,98.4346,98.4346,28332.0
2022-04-20 12:10:00,112.39,112.39,112.21,112.27,39730.0,98.4171,98.4171,98.2595,98.312,39730.0
2022-04-20 12:15:00,112.26,112.35,112.21,112.33,10177.0,98.3033,98.3821,98.2595,98.3646,10177.0
2022-04-20 12:20:00,112.34,112.38,112.3,112.38,23543.0,98.3733,98.4084,98.3383,98.4084,23543.0
2022-04-20 12:25:00,112.38,112.41,112.32,112.41,28918.0,98.4084,98.4346,98.3558,98.4346,28918.0
2022-04-20 12:30:00,112.41,112.55,112.41,112.49,28324.0,98.4346,98.5572,98.4346,98.5047,28324.0
2022-04-20 12:35:00,112.47,112.58,112.47,112.55,34352.0,98.4872,98.5835,98.4872,98.5572,34352.0
2022-04-20 12:40:00,112.54,112.57,112.47,112.52,14709.0,98.5485,98.5747,98.4872,98.5309,14709.0
2022-04-20 12:45:00,112.52,112.69,112.52,112.64,37974.0,98.5309,98.6798,98.5309,98.636,37974.0
2022-04-20 12:50:00,112.65,112.68,112.57,112.61,22416.0,98.6448,98.6711,98.5747,98.6098,22416.0
2022-04-20 12:55:00,112.61,112.65,112.58,112.65,12840.0,98.6098,98.6448,98.5835,98.6448,12840.0
2022-04-20 13:00:00,112.66,112.77,112.63,112.77,32175.0,98.6535,98.7499,98.6273,98.7499,32175.0
2022-04-20 13:05:00,112.77,112.78,112.62,112.65,30604.0,98.7499,98.7586,98.6185,98.6448,30604.0
2022-04-20 13:10:00,112.63,112.75,112.63,112.73,127960.0,98.6273,98.7323,98.6273,98.7148,127960.0
2022-04-20 13:15:00,112.73,112.78,112.63,112.66,37251.0,98.7148,98.7586,98.6273,98.6535,37251.0
2022-04-20 13:20:00,112.65,112.71,112.6,112.65,20445.0,98.6448,98.6973,98.601,98.6448,20445.0
2022-04-20 13:25:00,112.65,112.66,112.58,112.63,24110.0,98.6448,98.6535,98.5835,98.6273,24110.0
2022-04-20 13:30:00,112.62,112.69,112.62,112.63,28861.0,98.6185,98.6798,98.6185,98.6273,28861.0
2022-04-20 13:35:00,112.64,112.67,112.6,112.6,15230.0,98.636,98.6623,98.601,98.601,15230.0
2022-04-20 13:40:00,112.6,112.68,112.57,112.64,23169.0,98.601,98.6711,98.5747,98.636,23169.0
2022-04-20 13:45:00,112.64,112.73,112.62,112.67,27730.0,98.636,98.7148,98.6185,98.6623,27730.0
2022-04-20 13:50:00,112.66,112.7,112.6,112.62,34981.0,98.6535,98.6886,98.601,98.6185,34981.0
2022-04-20 13:55:00,112.62,112.69,112.57,112.68,33979.0,98.6185,98.6798,98.5747,98.6711,33979.0
2022-04-20 14:00:00,112.67,112.83,112.67,112.83,20333.0,98.6623,98.8024,98.6623,98.8024,20333.0
2022-04-20 14:05:00,112.82,112.87,112.78,112.81,20447.0,98.7936,98.8374,98.7586,98.7849,20447.0
2022-04-20 14:10:00,112.8,112.83,112.69,112.7,20132.0,98.7761,98.8024,98.6798,98.6886,20132.0
2022-04-20 14:15:00,112.71,112.71,112.55,112.59,22448.0,98.6973,98.6973,98.5572,98.5922,22448.0
2022-04-20 14:20:00,112.59,112.75,112.58,112.71,21714.0,98.5922,98.7323,98.5835,98.6973,21714.0
2022-04-20 14:25:00,112.72,112.83,112.71,112.75,12568.0,98.7061,98.8024,98.6973,98.7323,12568.0
2022-04-20 14:30:00,112.75,112.79,112.61,112.61,23866.0,98.7323,98.7674,98.6098,98.6098,23866.0
2022-04-20 14:35:00,112.6,112.61,112.5,112.55,23739.0,98.601,98.6098,98.5134,98.5572,23739.0
2022-04-20 14:40:00,112.54,112.64,112.54,112.62,19827.0,98.5485,98.636,98.5485,98.6185,19827.0
2022-04-20 14:45:00,112.62,112.67,112.58,112.58,27277.0,98.6185,98.6623,98.5835,98.5835,27277.0
2022-04-20 14:50:00,112.58,112.58,112.34,112.38,153142.0,98.5835,98.5835,98.3733,98.4084,153142.0
2022-04-20 14:55:00,112.37,112.41,112.29,112.34,145051.0,98.3996,98.4346,98.3295,98.3733,145051.0
2022-04-20 15:00:00,112.33,112.53,112.32,112.48,130929.0,98.3646,98.5397,98.3558,98.4959,130929.0
2022-04-20 15:05:00,112.47,112.57,112.45,112.57,39835.0,98.4872,98.5747,98.4696,98.5747,39835.0
2022-04-20 15:10:00,112.56,112.68,112.55,112.68,55401.0,98.566,98.6711,98.5572,98.6711,55401.0
2022-04-20 15:15:00,112.67,112.7,112.58,112.58,28483.0,98.6623,98.6886,98.5835,98.5835,28483.0
2022-04-20 15:20:00,112.59,112.69,112.59,112.67,35736.0,98.5922,98.6798,98.5922,98.6623,35736.0
2022-04-20 15:25:00,112.69,112.8,112.65,112.69,60997.0,98.6798,98.7761,98.6448,98.6798,60997.0
2022-04-20 15:30:00,112.68,112.74,112.61,112.61,63314.0,98.6711,98.7236,98.6098,98.6098,63314.0
2022-04-20 15:35:00,112.62,112.71,112.57,112.64,70261.0,98.6185,98.6973,98.5747,98.636,70261.0
2022-04-20 15:40:00,112.64,112.73,112.6,112.7,64397.0,98.636,98.7148,98.601,98.6886,64397.0
2022-04-20 15:45:00,112.71,112.84,112.69,112.71,130468.0,98.6973,98.8112,98.6798,98.6973,130468.0
2022-04-20 15:50:00,112.7,112.76,112.55,112.58,140097.0,98.6886,98.7411,98.5572,98.5835,140097.0
2022-04-20 15:55:00,112.59,112.6,112.45,112.48,378779.0,98.5922,98.601,98.4696,98.4959,378779.0
2022-04-21 09:30:00,113.07,113.41,112.7,112.98,203433.0,99.0126,99.3103,98.6886,98.9338,203433.0
2022-04-21 09:35:00,112.98,113.1,112.71,112.85,94717.0,98.9338,99.0388,98.6973,98.8199,94717.0
2022-04-21 09:40:00,112.82,112.86,112.62,112.79,41115.0,98.7936,98.8287,98.6185,98.7674,41115.0
2022-04-21 09:45:00,112.79,113.06,112.77,113.04,86408.0,98.7674,99.0038,98.7499,98.9863,86408.0
2022-04-21 09:50:00,113.05,113.16,113.03,113.08,62817.0,98.9951,99.0914,98.9775,99.0213,62817.0
2022-04-21 09:55:00,113.08,113.3,113.07,113.13,35295.0,99.0213,99.214,99.0126,99.0651,35295.0
2022-04-21 10:00:00,113.11,113.25,113.08,113.23,43932.0,99.0476,99.1702,99.0213,99.1527,43932.0
2022-04-21 10:05:00,113.23,113.25,113.08,113.12,46413.0,99.1527,99.1702,99.0213,99.0563,46413.0
2022-04-21 10:10:00,113.11,113.21,112.96,113.0,30872.0,99.0476,99.1352,98.9162,98.9513,30872.0
2022-04-21 10:15:00,112.99,113.02,112.87,112.9,38526.0,98.9425,98.9688,98.8374,98.8637,38526.0
2022-04-21 10:20:00,112.88,113.04,112.87,113.01,32542.0,98.8462,98.9863,98.8374,98.96,32542.0
2022-04-21 10:25:00,113.0,113.0,112.85,112.94,27413.0,98.9513,98.9513,98.8199,98.8987,27413.0
2022-04-21 10:30:00,112.91,112.96,112.8,112.96,20771.0,98.8725,98.9162,98.7761,98.9162,20771.0
2022-04-21 10:35:00,112.98,112.98,112.87,112.92,25699.0,98.9338,98.9338,98.8374,98.8812,25699.0
2022-04-21 10:40:00,112.92,113.08,112.86,113.02,40534.0,98.8812,99.0213,98.8287,98.9688,40534.0
2022-04-21 10:45:00,113.02,113.06,112.91,112.97,51002.0,98.9688,99.0038,98.8725,98.925,51002.0
2022-04-21 10:50:00,112.99,113.15,112.96,113.13,35908.0,98.9425,99.0826,98.9162,99.0651,35908.0
2022-04-21 10:55:00,113.13,113.18,113.07,113.09,44715.0,99.0651,99.1089,99.0126,99.0301,44715.0
2022-04-21 11:00:00,113.08,113.14,113.05,113.06,48271.0,99.0213,99.0739,98.9951,99.0038,48271.0
2022-04-21 11:05:00,113.04,113.05,112.91,112.93,28908.0,98.9863,98.9951,98.8725,98.89,28908.0
2022-04-21 11:10:00,112.93,113.06,112.9,112.93,23341.0,98.89,99.0038,98.8637,98.89,23341.0
2022-04-21 11:15:00,112.91,112.97,112.81,112.9,36898.0,98.8725,98.925,98.7849,98.8637,36898.0
2022-04-21 11:20:00,112.9,112.91,112.74,112.79,33786.0,98.8637,98.8725,98.7236,98.7674,33786.0
2022-04-21 11:25:00,112.79,112.99,112.78,112.96,40649.0,98.7674,98.9425,98.7586,98.9162,40649.0
2022-04-21 11:30:00,112.95,113.02,112.9,112.95,41000.0,98.9075,98.9688,98.8637,98.9075,41000.0
2022-04-21 11:35:00,112.94,112.97,112.88,112.94,21092.0,98.8987,98.925,98.8462,98.8987,21092.0
2022-04-21 11:40:00,112.92,112.93,112.77,112.85,22432.0,98.8812,98.89,98.7499,98.8199,22432.0
2022-04-21 11:45:00,112.88,112.97,112.83,112.97,14339.0,98.8462,98.925,98.8024,98.925,14339.0
2022-04-21 11:50:00,112.97,113.06,112.95,112.96,26850.0,98.925,99.0038,98.9075,98.9162,26850.0
2022-04-21 11:55:00,112.95,113.01,112.93,112.97,24998.0,98.9075,98.96,98.89,98.925,24998.0
2022-04-21 12:00:00,112.98,113.07,112.79,112.81,23612.0,98.9338,99.0126,98.7674,98.7849,23612.0
2022-04-21 12:05:00,112.79,112.82,112.69,112.73,30497.0,98.7674,98.7936,98.6798,98.7148,30497.0
2022-04-21 12:10:00,112.72,112.78,112.68,112.7,45389.0,98.7061,98.7586,98.6711,98.6886,45389.0
2022-04-21 12:15:00,112.7,112.83,112.7,112.79,20180.0,98.6886,98.8024,98.6886,98.7674,20180.0
2022-04-21 12:20:00,112.78,112.83,112.72,112.73,32447.0,98.7586,98.8024,98.7061,98.7148,32447.0
2022-04-21 12:25:00,112.73,112.87,112.69,112.75,32276.0,98.7148,98.8374,98.6798,98.7323,32276.0
2022-04-21 12:30:00,112.76,112.85,112.71,112.83,26402.0,98.7411,98.8199,98.6973,98.8024,26402.0
2022-04-21 12:35:00,112.83,112.88,112.78,112.82,21700.0,98.8024,98.8462,98.7586,98.7936,21700.0
2022-04-21 12:40:00,112.82,112.91,112.8,112.83,24994.0,98.7936,98.8725,98.7761,98.8024,24994.0
2022-04-21 12:45:00,112.82,112.84,112.67,112.68,29029.0,98.7936,98.8112,98.6623,98.6711,29029.0
2022-04-21 12:50:00,112.67,112.67,112.43,112.47,53008.0,98.6623,98.6623,98.4521,98.4872,53008.0
2022-04-21 12:55:00,112.49,112.58,112.37,112.37,33666.0,98.5047,98.5835,98.3996,98.3996,33666.0
2022-04-21 13:00:00,112.37,112.52,112.36,112.43,32923.0,98.3996,98.5309,98.3908,98.4521,32923.0
2022-04-21 13:05:00,112.44,112.44,112.32,112.36,23537.0,98.4609,98.4609,98.3558,98.3908,23537.0
2022-04-21 13:10:00,112.36,112.5,112.33,112.41,38179.0,98.3908,98.5134,98.3646,98.4346,38179.0
2022-04-21 13:15:00,112.4,112.42,112.18,112.22,52199.0,98.4259,98.4434,98.2332,98.2682,52199.0
2022-04-21 13:20:00,112.19,112.6,112.19,112.53,94691.0,98.242,98.601,98.242,98.5397,94691.0
2022-04-21 13:25:00,112.51,112.69,112.43,112.68,29147.0,98.5222,98.6798,98.4521,98.6711,29147.0
2022-04-21 13:30:00,112.67,112.74,112.56,112.58,22299.0,98.6623,98.7236,98.566,98.5835,22299.0
2022-04-21 13:35:00,112.58,112.58,112.41,112.44,20522.0,98.5835,98.5835,98.4346,98.4609,20522.0
2022-04-21 13:40:00,112.44,112.56,112.44,112.53,41869.0,98.4609,98.566,98.4609,98.5397,41869.0
2022-04-21 13:45:00,112.52,112.83,112.5,112.73,15950.0,98.5309,98.8024,98.5134,98.7148,15950.0
2022-04-21 13:50:00,112.72,112.72,112.61,112.62,19373.0,98.7061,98.7061,98.6098,98.6185,19373.0
2022-04-21 13:55:00,112.63,112.69,112.6,112.65,30170.0,98.6273,98.6798,98.601,98.6448,30170.0
2022-04-21 14:00:00,112.63,112.63,112.3,112.3,30702.0,98.6273,98.6273,98.3383,98.3383,30702.0
2022-04-21 14:05:00,112.28,112.32,112.18,112.3,46209.0,98.3208,98.3558,98.2332,98.3383,46209.0
2022-04-21 14:10:00,112.29,112.5,112.26,112.44,25366.0,98.3295,98.5134,98.3033,98.4609,25366.0
2022-04-21 14:15:00,112.44,112.46,112.35,112.39,34051.0,98.4609,98.4784,98.3821,98.4171,34051.0
2022-04-21 14:20:00,112.39,112.52,112.36,112.4,40825.0,98.4171,98.5309,98.3908,98.4259,40825.0
2022-04-21 14:25:00,112.41,112.49,112.39,112.41,18988.0,98.4346,98.5047,98.4171,98.4346,18988.0
2022-04-21 14:30:00,112.4,112.49,112.31,112.43,24004.0,98.4259,98.5047,98.3471,98.4521,24004.0
2022-04-21 14:35:00,112.42,112.59,112.4,112.44,25516.0,98.4434,98.5922,98.4259,98.4609,25516.0
2022-04-21 14:40:00,112.43,112.5,112.33,112.34,44946.0,98.4521,98.5134,98.3646,98.3733,44946.0
2022-04-21 14:45:00,112.34,112.36,112.27,112.3,48039.0,98.3733,98.3908,98.312,98.3383,48039.0
2022-04-21 14:50:00,112.32,112.33,112.23,112.23,33005.0,98.3558,98.3646,98.277,98.277,33005.0
2022-04-21 14:55:00,112.22,112.22,112.08,112.14,54384.0,98.2682,98.2682,98.1456,98.1982,54384.0
2022-04-21 15:00:00,112.13,112.13,112.0,112.0,48489.0,98.1894,98.1894,98.0756,98.0756,48489.0
2022-04-21 15:05:00,112.01,112.09,111.84,111.91,75575.0,98.0844,98.1544,97.9355,97.9968,75575.0
2022-04-21 15:10:00,111.94,112.09,111.93,112.08,44856.0,98.0231,98.1544,98.0143,98.1456,44856.0
2022-04-21 15:15:00,112.09,112.17,112.02,112.14,31817.0,98.1544,98.2245,98.0931,98.1982,31817.0
2022-04-21 15:20:00,112.14,112.2,112.04,112.19,28793.0,98.1982,98.2507,98.1106,98.242,28793.0
2022-04-21 15:25:00,112.18,112.35,112.08,112.3,127960.0,98.2332,98.3821,98.1456,98.3383,127960.0
2022-04-21 15:30:00,112.3,112.34,112.03,112.04,69331.0,98.3383,98.3733,98.1019,98.1106,69331.0
2022-04-21 15:35:00,112.03,112.03,111.75,111.84,52247.0,98.1019,98.1019,97.8567,97.9355,52247.0
2022-04-21 15:40:00,111.85,112.02,111.83,111.96,67849.0,97.9442,98.0931,97.9267,98.0406,67849.0
2022-04-21 15:45:00,111.96,111.99,111.67,111.68,94746.0,98.0406,98.0668,97.7866,97.7954,94746.0
2022-04-21 15:50:00,111.67,112.0,111.62,111.92,224983.0,97.7866,98.0756,97.7428,98.0055,224983.0
2022-04-21 15:55:00,111.92,111.93,111.66,111.71,235866.0,98.0055,98.0143,97.7779,97.8216,235866.0
2022-04-22 09:30:00,111.39,111.55,111.08,111.23,127079.0,97.5414,97.6815,97.27,97.4013,127079.0
2022-04-22 09:35:00,111.23,111.28,110.95,110.96,74720.0,97.4013,97.4451,97.1561,97.1649,74720.0
2022-04-22 09:40:00,110.93,111.03,110.84,110.84,95377.0,97.1386,97.2262,97.0598,97.0598,95377.0
2022-04-22 09:45:00,110.84,111.09,110.77,111.09,92602.0,97.0598,97.2787,96.9985,97.2787,92602.0
2022-04-22 09:50:00,111.1,111.1,110.68,110.76,124627.0,97.2875,97.2875,96.9197,96.9898,124627.0
2022-04-22 09:55:00,110.75,110.77,110.51,110.58,47784.0,96.981,96.9985,96.7708,96.8321,47784.0
2022-04-22 10:00:00,110.62,110.95,110.57,110.86,82249.0,96.8672,97.1561,96.8234,97.0773,82249.0
2022-04-22 10:05:00,110.85,111.09,110.83,111.01,48672.0,97.0686,97.2787,97.0511,97.2087,48672.0
2022-04-22 10:10:00,111.01,111.11,110.92,111.07,54567.0,97.2087,97.2962,97.1299,97.2612,54567.0
2022-04-22 10:15:00,111.07,111.1,110.95,111.01,42539.0,97.2612,97.2875,97.1561,97.2087,42539.0
2022-04-22 10:20:00,110.97,111.01,110.78,110.83,38015.0,97.1736,97.2087,97.0073,97.0511,38015.0
2022-04-22 10:25:00,110.82,110.9,110.72,110.77,21339.0,97.0423,97.1124,96.9547,96.9985,21339.0
2022-04-22 10:30:00,110.77,110.87,110.68,110.85,61297.0,96.9985,97.0861,96.9197,97.0686,61297.0
2022-04-22 10:35:00,110.83,110.83,110.6,110.63,49621.0,97.0511,97.0511,96.8496,96.8759,49621.0
2022-04-22 10:40:00,110.63,110.68,110.55,110.62,33223.0,96.8759,96.9197,96.8059,96.8672,33223.0
2022-04-22 10:45:00,110.63,110.65,110.54,110.56,57632.0,96.8759,96.8934,96.7971,96.8146,57632.0
2022-04-22 10:50:00,110.55,110.56,110.38,110.45,35436.0,96.8059,96.8146,96.657,96.7183,35436.0
2022-04-22 10:55:00,110.45,110.64,110.39,110.57,28538.0,96.7183,96.8847,96.6658,96.8234,28538.0
2022-04-22 11:00:00,110.57,110.75,110.56,110.66,30898.0,96.8234,96.981,96.8146,96.9022,30898.0
2022-04-22 11:05:00,110.66,110.79,110.63,110.74,58221.0,96.9022,97.016,96.8759,96.9722,58221.0
2022-04-22 11:10:00,110.73,110.73,110.57,110.69,22695.0,96.9635,96.9635,96.8234,96.9285,22695.0
2022-04-22 11:15:00,110.69,110.8,110.62,110.77,31953.0,96.9285,97.0248,96.8672,96.9985,31953.0
2022-04-22 11:20:00,110.79,110.84,110.72,110.79,36127.0,97.016,97.0598,96.9547,97.016,36127.0
2022-04-22 11:25:00,110.8,110.9,110.76,110.86,25321.0,97.0248,97.1124,96.9898,97.0773,25321.0
2022-04-22 11:30:00,110.87,110.91,110.71,110.74,44553.0,97.0861,97.1211,96.946,96.9722,44553.0
2022-04-22 11:35:00,110.73,110.89,110.69,110.88,27007.0,96.9635,97.1036,96.9285,97.0948,27007.0
2022-04-22 11:40:00,110.89,110.92,110.74,110.74,37982.0,97.1036,97.1299,96.9722,96.9722,37982.0
2022-04-22 11:45:00,110.73,110.8,110.71,110.74,22205.0,96.9635,97.0248,96.946,96.9722,22205.0
2022-04-22 11:50:00,110.73,110.74,110.65,110.65,22663.0,96.9635,96.9722,96.8934,96.8934,22663.0
2022-04-22 11:55:00,110.66,110.8,110.62,110.73,27760.0,96.9022,97.0248,96.8672,96.9635,27760.0
2022-04-22 12:00:00,110.7,110.74,110.66,110.68,14820.0,96.9372,96.9722,96.9022,96.9197,14820.0
2022-04-22 12:05:00,110.68,110.72,110.6,110.61,35023.0,96.9197,96.9547,96.8496,96.8584,35023.0
2022-04-22 12:10:00,110.61,110.69,110.54,110.68,27129.0,96.8584,96.9285,96.7971,96.9197,27129.0
2022-04-22 12:15:00,110.68,110.75,110.64,110.68,17804.0,96.9197,96.981,96.8847,96.9197,17804.0
2022-04-22 12:20:00,110.69,110.91,110.66,110.91,15343.0,96.9285,97.1211,96.9022,97.1211,15343.0
2022-04-22 12:25:00,110.92,110.94,110.87,110.9,13979.0,97.1299,97.1474,97.0861,97.1124,13979.0
2022-04-22 12:30:00,110.9,111.03,110.88,110.98,25368.0,97.1124,97.2262,97.0948,97.1824,25368.0
2022-04-22 12:35:00,110.97,111.17,110.97,111.04,12011.0,97.1736,97.3488,97.1736,97.2349,12011.0
2022-04-22 12:40:00,111.05,111.09,111.0,111.09,13126.0,97.2437,97.2787,97.1999,97.2787,13126.0
2022-04-22 12:45:00,111.07,111.08,110.93,110.99,52124.0,97.2612,97.27,97.1386,97.1912,52124.0
2022-04-22 12:50:00,110.99,111.0,110.85,110.86,15636.0,97.1912,97.1999,97.0686,97.0773,15636.0
2022-04-22 12:55:00,110.86,110.93,110.86,110.9,18147.0,97.0773,97.1386,97.0773,97.1124,18147.0
2022-04-22 13:00:00,110.9,110.91,110.73,110.74,21885.0,97.1124,97.1211,96.9635,96.9722,21885.0
2022-04-22 13:05:00,110.76,110.83,110.76,110.8,34650.0,96.9898,97.0511,96.9898,97.0248,34650.0
2022-04-22 13:10:00,110.8,110.85,110.74,110.84,21324.0,97.0248,97.0686,96.9722,97.0598,21324.0
2022-04-22 13:15:00,110.81,110.84,110.75,110.76,27643.0,97.0335,97.0598,96.981,96.9898,27643.0
2022-04-22 13:20:00,110.76,110.76,110.59,110.68,40496.0,96.9898,96.9898,96.8409,96.9197,40496.0
2022-04-22 13:25:00,110.69,110.91,110.69,110.91,21099.0,96.9285,97.1211,96.9285,97.1211,21099.0
2022-04-22 13:30:00,110.9,111.01,110.88,110.9,43978.0,97.1124,97.2087,97.0948,97.1124,43978.0
2022-04-22 13:35:00,110.9,110.9,110.82,110.83,46631.0,97.1124,97.1124,97.0423,97.0511,46631.0
2022-04-22 13:40:00,110.81,110.82,110.7,110.81,33644.0,97.0335,97.0423,96.9372,97.0335,33644.0
2022-04-22 13:45:00,110.8,110.92,110.79,110.88,19103.0,97.0248,97.1299,97.016,97.0948,19103.0
2022-04-22 13:50:00,110.88,110.9,110.75,110.75,16698.0,97.0948,97.1124,96.981,96.981,16698.0
2022-04-22 13:55:00,110.76,110.82,110.7,110.71,36404.0,96.9898,97.0423,96.9372,96.946,36404.0
2022-04-22 14:00:00,110.7,110.75,110.58,110.59,19074.0,96.9372,96.981,96.8321,96.8409,19074.0
2022-04-22 14:05:00,110.6,110.63,110.52,110.54,18807.0,96.8496,96.8759,96.7796,96.7971,18807.0
2022-04-22 14:10:00,110.55,110.57,110.5,110.52,35543.0,96.8059,96.8234,96.7621,96.7796,35543.0
2022-04-22 14:15:00,110.53,110.82,110.51,110.8,32165.0,96.7884,97.0423,96.7708,97.0248,32165.0
2022-04-22 14:20:00,110.79,110.83,110.7,110.72,36118.0,97.016,97.0511,96.9372,96.9547,36118.0
2022-04-22 14:25:00,110.72,110.73,110.61,110.63,39149.0,96.9547,96.9635,96.8584,96.8759,39149.0
2022-04-22 14:30:00,110.64,110.69,110.53,110.55,35351.0,96.8847,96.9285,96.7884,96.8059,35351.0
2022-04-22 14:35:00,110.53,110.55,110.46,110.48,21083.0,96.7884,96.8059,96.7271,96.7446,21083.0
2022-04-22 14:40:00,110.48,110.58,110.4,110.42,22409.0,96.7446,96.8321,96.6745,96.692,22409.0
2022-04-22 14:45:00,110.42,110.43,110.34,110.36,38680.0,96.692,96.7008,96.622,96.6395,38680.0
2022-04-22 14:50:00,110.36,110.36,110.24,110.25,25855.0,96.6395,96.6395,96.5344,96.5432,25855.0
2022-04-22 14:55:00,110.26,110.33,110.21,110.33,48281.0,96.5519,96.6132,96.5081,96.6132,48281.0
2022-04-22 15:00:00,110.36,110.36,110.23,110.28,28423.0,96.6395,96.6395,96.5256,96.5694,28423.0
2022-04-22 15:05:00,110.27,110.32,110.18,110.2,67921.0,96.5607,96.6045,96.4819,96.4994,67921.0
2022-04-22 15:10:00,110.2,110.58,110.14,110.52,80180.0,96.4994,96.8321,96.4468,96.7796,80180.0
2022-04-22 15:15:00,110.52,110.73,110.45,110.73,81144.0,96.7796,96.9635,96.7183,96.9635,81144.0
2022-04-22 15:20:00,110.73,110.78,110.41,110.41,174051.0,96.9635,97.0073,96.6833,96.6833,174051.0
2022-04-22 15:25:00,110.42,110.56,110.41,110.54,75066.0,96.692,96.8146,96.6833,96.7971,75066.0
2022-04-22 15:30:00,110.55,110.81,110.51,110.78,123605.0,96.8059,97.0335,96.7708,97.0073,123605.0
2022-04-22 15:35:00,110.78,110.84,110.61,110.73,80282.0,97.0073,97.0598,96.8584,96.9635,80282.0
2022-04-22 15:40:00,110.73,110.79,110.48,110.51,102367.0,96.9635,97.016,96.7446,96.7708,102367.0
2022-04-22 15:45:00,110.51,110.52,110.18,110.2,119159.0,96.7708,96.7796,96.4819,96.4994,119159.0
2022-04-22 15:50:00,110.2,110.2,109.89,109.95,189182.0,96.4994,96.4994,96.2279,96.2805,189182.0
2022-04-22 15:55:00,109.94,109.95,109.69,109.78,255710.0,96.2717,96.2805,96.0528,96.1316,255710.0
2022-04-25 09:30:00,109.42,109.93,109.25,109.31,322429.0,95.8164,96.2629,95.6675,95.72,322429.0
2022-04-25 09:35:00,109.31,109.58,109.04,109.07,91378.0,95.72,95.9565,95.4836,95.5099,91378.0
2022-04-25 09:40:00,109.09,109.49,109.08,109.11,74916.0,95.5274,95.8776,95.5186,95.5449,74916.0
2022-04-25 09:45:00,109.13,109.29,108.96,108.99,114754.0,95.5624,95.7025,95.4135,95.4398,114754.0
2022-04-25 09:50:00,109.01,109.2,108.37,108.4,82865.0,95.4573,95.6237,94.8969,94.9232,82865.0
2022-04-25 09:55:00,108.41,108.57,108.39,108.41,70158.0,94.9319,95.072,94.9144,94.9319,70158.0
2022-04-25 10:00:00,108.4,108.54,108.39,108.41,36014.0,94.9232,95.0458,94.9144,94.9319,36014.0
2022-04-25 10:05:00,108.39,108.4,108.19,108.2,65203.0,94.9144,94.9232,94.7393,94.748,65203.0
2022-04-25 10:10:00,108.2,108.28,108.03,108.13,57561.0,94.748,94.8181,94.5992,94.6867,57561.0
2022-04-25 10:15:00,108.15,108.4,108.14,108.36,42988.0,94.7042,94.9232,94.6955,94.8881,42988.0
2022-04-25 10:20:00,108.37,108.38,108.15,108.34,51268.0,94.8969,94.9057,94.7042,94.8706,51268.0
2022-04-25 10:25:00,108.35,108.41,108.16,108.17,47703.0,94.8794,94.9319,94.713,94.7218,47703.0
2022-04-25 10:30:00,108.16,108.46,108.16,108.41,71841.0,94.713,94.9757,94.713,94.9319,71841.0
2022-04-25 10:35:00,108.41,108.45,108.24,108.24,53164.0,94.9319,94.9669,94.7831,94.7831,53164.0
2022-04-25 10:40:00,108.22,108.23,107.88,107.93,57447.0,94.7655,94.7743,94.4678,94.5116,57447.0
2022-04-25 10:45:00,107.91,108.28,107.86,108.28,34394.0,94.4941,94.8181,94.4503,94.8181,34394.0
2022-04-25 10:50:00,108.27,108.27,107.84,107.95,49073.0,94.8093,94.8093,94.4328,94.5291,49073.0
2022-04-25 10:55:00,107.95,108.09,107.82,107.85,56880.0,94.5291,94.6517,94.4153,94.4415,56880.0
2022-04-25 11:00:00,107.85,108.02,107.81,107.94,50741.0,94.4415,94.5904,94.4065,94.5204,50741.0
2022-04-25 11:05:00,107.94,108.11,107.93,107.94,63215.0,94.5204,94.6692,94.5116,94.5204,63215.0
2022-04-25 11:10:00,107.93,108.15,107.85,108.07,60115.0,94.5116,94.7042,94.4415,94.6342,60115.0
2022-04-25 11:15:00,108.04,108.12,107.89,108.06,80085.0,94.6079,94.678,94.4766,94.6254,80085.0
2022-04-25 11:20:00,108.05,108.19,108.0,108.11,37603.0,94.6167,94.7393,94.5729,94.6692,37603.0
2022-04-25 11:25:00,108.11,108.26,108.1,108.18,55807.0,94.6692,94.8006,94.6605,94.7305,55807.0
2022-04-25 11:30:00,108.18,108.18,107.95,108.11,65643.0,94.7305,94.7305,94.5291,94.6692,65643.0
2022-04-25 11:35:00,108.12,108.27,107.98,108.09,59005.0,94.678,94.8093,94.5554,94.6517,59005.0
2022-04-25 11:40:00,108.09,108.1,107.98,107.98,20874.0,94.6517,94.6605,94.5554,94.5554,20874.0
2022-04-25 11:45:00,107.97,107.98,107.7,107.71,43621.0,94.5466,94.5554,94.3102,94.3189,43621.0
2022-04-25 11:50:00,107.73,107.77,107.65,107.68,45968.0,94.3365,94.3715,94.2664,94.2927,45968.0
2022-04-25 11:55:00,107.67,108.0,107.67,107.99,57800.0,94.2839,94.5729,94.2839,94.5641,57800.0
2022-04-25 12:00:00,107.99,108.0,107.88,107.99,25756.0,94.5641,94.5729,94.4678,94.5641,25756.0
2022-04-25 12:05:00,108.02,108.31,107.99,108.22,46925.0,94.5904,94.8444,94.5641,94.7655,46925.0
2022-04-25 12:10:00,108.22,108.28,107.99,107.99,24946.0,94.7655,94.8181,94.5641,94.5641,24946.0
2022-04-25 12:15:00,108.0,108.11,107.73,107.77,55951.0,94.5729,94.6692,94.3365,94.3715,55951.0
2022-04-25 12:20:00,107.78,108.21,107.78,108.2,43195.0,94.3802,94.7568,94.3802,94.748,43195.0
2022-04-25 12:25:00,108.23,108.3,108.15,108.16,35101.0,94.7743,94.8356,94.7042,94.713,35101.0
2022-04-25 12:30:00,108.16,108.31,108.09,108.23,40506.0,94.713,94.8444,94.6517,94.7743,40506.0
2022-04-25 12:35:00,108.22,108.45,108.21,108.29,55897.0,94.7655,94.9669,94.7568,94.8268,55897.0
2022-04-25 12:40:00,108.28,108.32,108.14,108.16,28753.0,94.8181,94.8531,94.6955,94.713,28753.0
2022-04-25 12:45:00,108.19,108.42,108.17,108.41,24366.0,94.7393,94.9407,94.7218,94.9319,24366.0
2022-04-25 12:50:00,108.4,108.44,108.2,108.2,33393.0,94.9232,94.9582,94.748,94.748,33393.0
2022-04-25 12:55:00,108.2,108.27,108.13,108.26,26725.0,94.748,94.8093,94.6867,94.8006,26725.0
2022-04-25 13:00:00,108.26,108.34,108.02,108.14,40196.0,94.8006,94.8706,94.5904,94.6955,40196.0
2022-04-25 13:05:00,108.15,108.42,108.11,108.38,41770.0,94.7042,94.9407,94.6692,94.9057,41770.0
2022-04-25 13:10:00,108.41,108.55,108.39,108.51,56462.0,94.9319,95.0545,94.9144,95.0195,56462.0
2022-04-25 13:15:00,108.52,108.65,108.35,108.37,32532.0,95.0282,95.1421,94.8794,94.8969,32532.0
2022-04-25 13:20:00,108.39,108.42,108.2,108.29,28274.0,94.9144,94.9407,94.748,94.8268,28274.0
2022-04-25 13:25:00,108.3,108.36,108.11,108.25,32865.0,94.8356,94.8881,94.6692,94.7918,32865.0
2022-04-25 13:30:00,108.24,108.36,108.2,108.27,39317.0,94.7831,94.8881,94.748,94.8093,39317.0
2022-04-25 13:35:00,108.28,108.29,108.15,108.24,77620.0,94.8181,94.8268,94.7042,94.7831,77620.0
2022-04-25 13:40:00,108.25,108.44,108.25,108.31,43871.0,94.7918,94.9582,94.7918,94.8444,43871.0
2022-04-25 13:45:00,108.32,108.44,108.29,108.44,28904.0,94.8531,94.9582,94.8268,94.9582,28904.0
2022-04-25 13:50:00,108.4,108.53,108.31,108.45,57623.0,94.9232,95.037,94.8444,94.9669,57623.0
2022-04-25 13:55:00,108.44,108.46,108.32,108.37,20153.0,94.9582,94.9757,94.8531,94.8969,20153.0
2022-04-25 14:00:00,108.39,108.42,108.18,108.23,23777.0,94.9144,94.9407,94.7305,94.7743,23777.0
2022-04-25 14:05:00,108.23,108.54,108.23,108.53,27887.0,94.7743,95.0458,94.7743,95.037,27887.0
2022-04-25 14:10:00,108.53,108.59,108.39,108.56,35136.0,95.037,95.0895,94.9144,95.0633,35136.0
2022-04-25 14:15:00,108.56,108.79,108.56,108.7,66144.0,95.0633,95.2647,95.0633,95.1859,66144.0
2022-04-25 14:20:00,108.7,108.85,108.66,108.81,49946.0,95.1859,95.3172,95.1508,95.2822,49946.0
2022-04-25 14:25:00,108.8,109.07,108.8,109.04,71137.0,95.2734,95.5099,95.2734,95.4836,71137.0
2022-04-25 14:30:00,109.05,109.08,108.98,109.04,38962.0,95.4924,95.5186,95.4311,95.4836,38962.0
2022-04-25 14:35:00,109.06,109.07,108.82,108.82,46753.0,95.5011,95.5099,95.2909,95.2909,46753.0
2022-04-25 14:40:00,108.8,108.86,108.65,108.66,91665.0,95.2734,95.326,95.1421,95.1508,91665.0
2022-04-25 14:45:00,108.67,108.91,108.62,108.83,133809.0,95.1596,95.3698,95.1158,95.2997,133809.0
2022-04-25 14:50:00,108.83,108.92,108.75,108.9,63919.0,95.2997,95.3785,95.2297,95.361,63919.0
2022-04-25 14:55:00,108.91,108.94,108.75,108.75,44640.0,95.3698,95.396,95.2297,95.2297,44640.0
2022-04-25 15:00:00,108.76,108.79,108.45,108.57,75386.0,95.2384,95.2647,94.9669,95.072,75386.0
2022-04-25 15:05:00,108.57,108.67,108.51,108.64,59527.0,95.072,95.1596,95.0195,95.1333,59527.0
2022-04-25 15:10:00,108.64,108.86,108.63,108.85,71222.0,95.1333,95.326,95.1246,95.3172,71222.0
2022-04-25 15:15:00,108.86,109.09,108.86,109.09,59431.0,95.326,95.5274,95.326,95.5274,59431.0
2022-04-25 15:20:00,109.1,109.31,109.1,109.28,44618.0,95.5361,95.72,95.5361,95.6938,44618.0
2022-04-25 15:25:00,109.28,109.33,109.02,109.28,59334.0,95.6938,95.7375,95.4661,95.6938,59334.0
2022-04-25 15:30:00,109.26,109.39,109.19,109.37,139264.0,95.6762,95.7901,95.6149,95.7726,139264.0
2022-04-25 15:35:00,109.37,109.48,109.33,109.45,66628.0,95.7726,95.8689,95.7375,95.8426,66628.0
2022-04-25 15:40:00,109.45,109.56,109.33,109.48,121975.0,95.8426,95.9389,95.7375,95.8689,121975.0
2022-04-25 15:45:00,109.48,109.64,109.38,109.43,185631.0,95.8689,96.009,95.7813,95.8251,185631.0
2022-04-25 15:50:00,109.44,109.64,109.25,109.51,156107.0,95.8339,96.009,95.6675,95.8952,156107.0
2022-04-25 15:55:00,109.48,109.49,109.35,109.47,257512.0,95.8689,95.8776,95.7551,95.8601,257512.0
2022-04-26 09:30:00,109.16,109.73,109.16,109.44,233243.0,95.5887,96.0878,95.5887,95.8339,233243.0
2022-04-26 09:35:00,109.46,109.75,109.41,109.75,100137.0,95.8514,96.1053,95.8076,96.1053,100137.0
2022-04-26 09:40:00,109.73,109.83,109.55,109.62,87179.0,96.0878,96.1754,95.9302,95.9915,87179.0
2022-04-26 09:45:00,109.63,109.66,109.35,109.43,132075.0,96.0002,96.0265,95.7551,95.8251,132075.0
2022-04-26 09:50:00,109.42,109.62,109.25,109.37,65643.0,95.8164,95.9915,95.6675,95.7726,65643.0
2022-04-26 09:55:00,109.38,109.5,109.27,109.49,68920.0,95.7813,95.8864,95.685,95.8776,68920.0
2022-04-26 10:00:00,109.47,109.6,109.27,109.6,80580.0,95.8601,95.974,95.685,95.974,80580.0
2022-04-26 10:05:00,109.62,109.62,109.39,109.45,54747.0,95.9915,95.9915,95.7901,95.8426,54747.0
2022-04-26 10:10:00,109.42,109.51,109.09,109.17,69479.0,95.8164,95.8952,95.5274,95.5974,69479.0
2022-04-26 10:15:00,109.17,109.18,108.75,108.8,62020.0,95.5974,95.6062,95.2297,95.2734,62020.0
2022-04-26 10:20:00,108.79,108.85,108.67,108.79,84899.0,95.2647,95.3172,95.1596,95.2647,84899.0
2022-04-26 10:25:00,108.78,109.06,108.78,109.05,47685.0,95.2559,95.5011,95.2559,95.4924,47685.0
2022-04-26 10:30:00,109.02,109.08,108.82,108.87,46605.0,95.4661,95.5186,95.2909,95.3347,46605.0
2022-04-26 10:35:00,108.87,109.04,108.84,108.97,41795.0,95.3347,95.4836,95.3085,95.4223,41795.0
2022-04-26 10:40:00,108.97,108.99,108.72,108.81,52046.0,95.4223,95.4398,95.2034,95.2822,52046.0
2022-04-26 10:45:00,108.79,108.86,108.7,108.86,62793.0,95.2647,95.326,95.1859,95.326,62793.0
2022-04-26 10:50:00,108.85,108.99,108.82,108.94,38526.0,95.3172,95.4398,95.2909,95.396,38526.0
2022-04-26 10:55:00,108.92,109.07,108.89,109.06,37603.0,95.3785,95.5099,95.3522,95.5011,37603.0
2022-04-26 11:00:00,109.06,109.2,108.94,109.12,55656.0,95.5011,95.6237,95.396,95.5536,55656.0
2022-04-26 11:05:00,109.12,109.2,109.04,109.16,44503.0,95.5536,95.6237,95.4836,95.5887,44503.0
2022-04-26 11:10:00,109.15,109.38,109.14,109.35,63555.0,95.5799,95.7813,95.5712,95.7551,63555.0
2022-04-26 11:15:00,109.38,109.44,109.25,109.25,57573.0,95.7813,95.8339,95.6675,95.6675,57573.0
2022-04-26 11:20:00,109.27,109.4,109.2,109.22,55216.0,95.685,95.7988,95.6237,95.6412,55216.0
2022-04-26 11:25:00,109.24,109.37,109.21,109.24,32527.0,95.6587,95.7726,95.6325,95.6587,32527.0
2022-04-26 11:30:00,109.22,109.3,109.17,109.21,38916.0,95.6412,95.7113,95.5974,95.6325,38916.0
2022-04-26 11:35:00,109.18,109.2,108.87,109.05,71867.0,95.6062,95.6237,95.3347,95.4924,71867.0
2022-04-26 11:40:00,109.04,109.07,108.9,109.04,77192.0,95.4836,95.5099,95.361,95.4836,77192.0
2022-04-26 11:45:00,109.03,109.16,109.0,109.15,14120.0,95.4748,95.5887,95.4486,95.5799,14120.0
2022-04-26 11:50:00,109.15,109.29,109.1,109.14,26161.0,95.5799,95.7025,95.5361,95.5712,26161.0
2022-04-26 11:55:00,109.15,109.16,108.95,108.95,23905.0,95.5799,95.5887,95.4048,95.4048,23905.0
2022-04-26 12:00:00,108.95,109.02,108.88,108.97,31283.0,95.4048,95.4661,95.3435,95.4223,31283.0
2022-04-26 12:05:00,108.97,108.99,108.82,108.89,21380.0,95.4223,95.4398,95.2909,95.3522,21380.0
2022-04-26 12:10:00,108.87,108.87,108.76,108.86,28642.0,95.3347,95.3347,95.2384,95.326,28642.0
2022-04-26 12:15:00,108.87,108.88,108.8,108.88,25112.0,95.3347,95.3435,95.2734,95.3435,25112.0
2022-04-26 12:20:00,108.89,109.01,108.88,108.96,24266.0,95.3522,95.4573,95.3435,95.4135,24266.0
2022-04-26 12:25:00,108.97,109.14,108.93,109.11,29497.0,95.4223,95.5712,95.3873,95.5449,29497.0
2022-04-26 12:30:00,109.1,109.11,108.9,108.9,23316.0,95.5361,95.5449,95.361,95.361,23316.0
2022-04-26 12:35:00,108.91,108.96,108.72,108.76,38966.0,95.3698,95.4135,95.2034,95.2384,38966.0
2022-04-26 12:40:00,108.79,108.95,108.76,108.91,19175.0,95.2647,95.4048,95.2384,95.3698,19175.0
2022-04-26 12:45:00,108.92,108.92,108.77,108.82,35803.0,95.3785,95.3785,95.2472,95.2909,35803.0
2022-04-26 12:50:00,108.83,109.04,108.83,108.95,32325.0,95.2997,95.4836,95.2997,95.4048,32325.0
2022-04-26 12:55:00,108.94,109.14,108.9,109.14,30259.0,95.396,95.5712,95.361,95.5712,30259.0
2022-04-26 13:00:00,109.13,109.13,108.77,108.8,40389.0,95.5624,95.5624,95.2472,95.2734,40389.0
2022-04-26 13:05:00,108.81,108.97,108.81,108.92,31570.0,95.2822,95.4223,95.2822,95.3785,31570.0
2022-04-26 13:10:00,108.92,109.01,108.83,108.83,38087.0,95.3785,95.4573,95.2997,95.2997,38087.0
2022-04-26 13:15:00,108.82,108.85,108.63,108.64,25457.0,95.2909,95.3172,95.1246,95.1333,25457.0
2022-04-26 13:20:00,108.63,108.7,108.57,108.57,34006.0,95.1246,95.1859,95.072,95.072,34006.0
2022-04-26 13:25:00,108.56,108.61,108.46,108.51,41429.0,95.0633,95.1071,94.9757,95.0195,41429.0
2022-04-26 13:30:00,108.5,108.73,108.45,108.67,24118.0,95.0107,95.2121,94.9669,95.1596,24118.0
2022-04-26 13:35:00,108.65,108.68,108.55,108.66,21746.0,95.1421,95.1684,95.0545,95.1508,21746.0
2022-04-26 13:40:00,108.65,108.93,108.65,108.88,30945.0,95.1421,95.3873,95.1421,95.3435,30945.0
2022-04-26 13:45:00,108.89,108.94,108.78,108.82,30956.0,95.3522,95.396,95.2559,95.2909,30956.0
2022-04-26 13:50:00,108.83,108.85,108.62,108.62,22396.0,95.2997,95.3172,95.1158,95.1158,22396.0
2022-04-26 13:55:00,108.63,108.68,108.54,108.61,38327.0,95.1246,95.1684,95.0458,95.1071,38327.0
2022-04-26 14:00:00,108.61,108.65,108.49,108.55,66297.0,95.1071,95.1421,95.002,95.0545,66297.0
2022-04-26 14:05:00,108.53,108.63,108.51,108.51,65795.0,95.037,95.1246,95.0195,95.0195,65795.0
2022-04-26 14:10:00,108.51,108.62,108.49,108.62,29834.0,95.0195,95.1158,95.002,95.1158,29834.0
2022-04-26 14:15:00,108.61,108.73,108.54,108.65,42282.0,95.1071,95.2121,95.0458,95.1421,42282.0
2022-04-26 14:20:00,108.66,108.86,108.64,108.75,50770.0,95.1508,95.326,95.1333,95.2297,50770.0
2022-04-26 14:25:00,108.77,108.77,108.5,108.64,50668.0,95.2472,95.2472,95.0107,95.1333,50668.0
2022-04-26 14:30:00,108.61,108.65,108.4,108.45,46407.0,95.1071,95.1421,94.9232,94.9669,46407.0
2022-04-26 14:35:00,108.46,108.6,108.45,108.55,46545.0,94.9757,95.0983,94.9669,95.0545,46545.0
2022-04-26 14:40:00,108.53,108.54,108.24,108.26,68495.0,95.037,95.0458,94.7831,94.8006,68495.0
2022-04-26 14:45:00,108.26,108.34,108.16,108.28,57987.0,94.8006,94.8706,94.713,94.8181,57987.0
2022-04-26 14:50:00,108.27,108.42,108.26,108.36,42488.0,94.8093,94.9407,94.8006,94.8881,42488.0
2022-04-26 14:55:00,108.38,108.47,108.35,108.4,42433.0,94.9057,94.9845,94.8794,94.9232,42433.0
2022-04-26 15:00:00,108.43,108.5,108.24,108.26,44551.0,94.9494,95.0107,94.7831,94.8006,44551.0
2022-04-26 15:05:00,108.26,108.29,108.2,108.25,31249.0,94.8006,94.8268,94.748,94.7918,31249.0
2022-04-26 15:10:00,108.25,108.32,108.08,108.1,42497.0,94.7918,94.8531,94.6429,94.6605,42497.0
2022-04-26 15:15:00,108.13,108.14,107.89,107.95,114905.0,94.6867,94.6955,94.4766,94.5291,114905.0
2022-04-26 15:20:00,107.95,108.06,107.89,107.98,74767.0,94.5291,94.6254,94.4766,94.5554,74767.0
2022-04-26 15:25:00,107.99,108.03,107.84,107.92,65447.0,94.5641,94.5992,94.4328,94.5028,65447.0
2022-04-26 15:30:00,107.92,108.03,107.74,107.79,104679.0,94.5028,94.5992,94.3452,94.389,104679.0
2022-04-26 15:35:00,107.8,107.96,107.71,107.96,112850.0,94.3978,94.5379,94.3189,94.5379,112850.0
2022-04-26 15:40:00,107.95,108.01,107.75,107.91,135997.0,94.5291,94.5817,94.354,94.4941,135997.0
2022-04-26 15:45:00,107.88,107.97,107.64,107.7,182590.0,94.4678,94.5466,94.2577,94.3102,182590.0
2022-04-26 15:50:00,107.69,107.93,107.61,107.82,201895.0,94.3014,94.5116,94.2314,94.4153,201895.0
2022-04-26 15:55:00,107.82,107.91,107.64,107.65,339679.0,94.4153,94.4941,94.2577,94.2664,339679.0
2022-04-27 09:30:00,107.74,107.98,107.56,107.68,242576.0,94.3452,94.5554,94.1876,94.2927,242576.0
2022-04-27 09:35:00,107.65,107.77,107.45,107.55,113445.0,94.2664,94.3715,94.0913,94.1788,113445.0
2022-04-27 09:40:00,107.54,107.85,107.46,107.84,72411.0,94.1701,94.4415,94.1,94.4328,72411.0
2022-04-27 09:45:00,107.83,108.16,107.77,108.1,144730.0,94.424,94.713,94.3715,94.6605,144730.0
2022-04-27 09:50:00,108.11,108.49,108.08,108.33,64468.0,94.6692,95.002,94.6429,94.8619,64468.0
2022-04-27 09:55:00,108.32,108.35,108.2,108.33,49752.0,94.8531,94.8794,94.748,94.8619,49752.0
2022-04-27 10:00:00,108.35,108.5,108.32,108.42,56506.0,94.8794,95.0107,94.8531,94.9407,56506.0
2022-04-27 10:05:00,108.51,108.61,108.32,108.52,39127.0,95.0195,95.1071,94.8531,95.0282,39127.0
2022-04-27 10:10:00,108.52,108.52,107.89,107.89,50620.0,95.0282,95.0282,94.4766,94.4766,50620.0
2022-04-27 10:15:00,107.9,107.9,107.65,107.71,71825.0,94.4853,94.4853,94.2664,94.3189,71825.0
2022-04-27 10:20:00,107.7,107.91,107.61,107.82,59243.0,94.3102,94.4941,94.2314,94.4153,59243.0
2022-04-27 10:25:00,107.82,107.89,107.49,107.51,63455.0,94.4153,94.4766,94.1263,94.1438,63455.0
2022-04-27 10:30:00,107.5,107.55,107.31,107.39,72552.0,94.1351,94.1788,93.9687,94.0387,72552.0
2022-04-27 10:35:00,107.4,107.6,107.4,107.53,52908.0,94.0475,94.2226,94.0475,94.1613,52908.0
2022-04-27 10:40:00,107.53,107.71,107.53,107.69,50124.0,94.1613,94.3189,94.1613,94.3014,50124.0
2022-04-27 10:45:00,107.68,107.82,107.68,107.82,45123.0,94.2927,94.4153,94.2927,94.4153,45123.0
2022-04-27 10:50:00,107.83,108.03,107.8,107.85,41460.0,94.424,94.5992,94.3978,94.4415,41460.0
2022-04-27 10:55:00,107.84,108.0,107.78,107.81,36298.0,94.4328,94.5729,94.3802,94.4065,36298.0
2022-04-27 11:00:00,107.81,107.99,107.39,107.48,58078.0,94.4065,94.5641,94.0387,94.1175,58078.0
2022-04-27 11:05:00,107.48,107.48,107.28,107.29,54376.0,94.1175,94.1175,93.9424,93.9512,54376.0
2022-04-27 11:10:00,107.3,107.52,107.15,107.44,91886.0,93.9599,94.1526,93.8286,94.0825,91886.0
2022-04-27 11:15:00,107.45,107.73,107.45,107.68,51453.0,94.0913,94.3365,94.0913,94.2927,51453.0
2022-04-27 11:20:00,107.69,107.79,107.6,107.69,32184.0,94.3014,94.389,94.2226,94.3014,32184.0
2022-04-27 11:25:00,107.67,107.92,107.67,107.92,32722.0,94.2839,94.5028,94.2839,94.5028,32722.0
2022-04-27 11:30:00,107.92,108.02,107.88,108.0,53720.0,94.5028,94.5904,94.4678,94.5729,53720.0
2022-04-27 11:35:00,108.0,108.05,107.92,108.01,29131.0,94.5729,94.6167,94.5028,94.5817,29131.0
2022-04-27 11:40:00,108.0,108.12,107.99,108.04,24183.0,94.5729,94.678,94.5641,94.6079,24183.0
2022-04-27 11:45:00,108.04,108.1,107.98,108.05,18704.0,94.6079,94.6605,94.5554,94.6167,18704.0
2022-04-27 11:50:00,108.05,108.12,107.92,107.92,27386.0,94.6167,94.678,94.5028,94.5028,27386.0
2022-04-27 11:55:00,107.9,108.06,107.88,108.04,23535.0,94.4853,94.6254,94.4678,94.6079,23535.0
2022-04-27 12:00:00,108.04,108.13,107.88,108.04,31288.0,94.6079,94.6867,94.4678,94.6079,31288.0
2022-04-27 12:05:00,108.04,108.1,107.95,108.09,27335.0,94.6079,94.6605,94.5291,94.6517,27335.0
2022-04-27 12:10:00,108.12,108.12,107.95,107.95,46450.0,94.678,94.678,94.5291,94.5291,46450.0
2022-04-27 12:15:00,107.96,108.06,107.91,107.95,21663.0,94.5379,94.6254,94.4941,94.5291,21663.0
2022-04-27 12:20:00,107.95,108.15,107.91,108.1,41158.0,94.5291,94.7042,94.4941,94.6605,41158.0
2022-04-27 12:25:00,108.11,108.15,108.01,108.15,40132.0,94.6692,94.7042,94.5817,94.7042,40132.0
2022-04-27 12:30:00,108.16,108.32,108.16,108.26,51490.0,94.713,94.8531,94.713,94.8006,51490.0
2022-04-27 12:35:00,108.26,108.31,108.18,108.27,22123.0,94.8006,94.8444,94.7305,94.8093,22123.0
2022-04-27 12:40:00,108.28,108.52,108.25,108.52,32578.0,94.8181,95.0282,94.7918,95.0282,32578.0
2022-04-27 12:45:00,108.53,108.57,108.39,108.42,43287.0,95.037,95.072,94.9144,94.9407,43287.0
2022-04-27 12:50:00,108.44,108.46,108.32,108.42,24709.0,94.9582,94.9757,94.8531,94.9407,24709.0
2022-04-27 12:55:00,108.41,108.46,108.37,108.41,33837.0,94.9319,94.9757,94.8969,94.9319,33837.0
2022-04-27 13:00:00,108.43,108.54,108.21,108.49,147781.0,94.9494,95.0458,94.7568,95.002,147781.0
2022-04-27 13:05:00,108.49,108.52,108.16,108.19,35294.0,95.002,95.0282,94.713,94.7393,35294.0
2022-04-27 13:10:00,108.19,108.22,108.04,108.2,33201.0,94.7393,94.7655,94.6079,94.748,33201.0
2022-04-27 13:15:00,108.2,108.26,108.13,108.24,50525.0,94.748,94.8006,94.6867,94.7831,50525.0
2022-04-27 13:20:00,108.24,108.37,108.16,108.18,19590.0,94.7831,94.8969,94.713,94.7305,19590.0
2022-04-27 13:25:00,108.19,108.29,107.97,108.29,27114.0,94.7393,94.8268,94.5466,94.8268,27114.0
2022-04-27 13:30:00,108.28,108.41,108.25,108.3,41894.0,94.8181,94.9319,94.7918,94.8356,41894.0
2022-04-27 13:35:00,108.31,108.39,108.17,108.23,26389.0,94.8444,94.9144,94.7218,94.7743,26389.0
2022-04-27 13:40:00,108.23,108.37,108.1,108.26,20510.0,94.7743,94.8969,94.6605,94.8006,20510.0
2022-04-27 13:45:00,108.28,108.44,108.21,108.43,31489.0,94.8181,94.9582,94.7568,94.9494,31489.0
2022-04-27 13:50:00,108.43,108.5,108.39,108.45,16198.0,94.9494,95.0107,94.9144,94.9669,16198.0
2022-04-27 13:55:00,108.47,108.47,108.34,108.37,18395.0,94.9845,94.9845,94.8706,94.8969,18395.0
2022-04-27 14:00:00,108.38,108.38,108.18,108.19,25434.0,94.9057,94.9057,94.7305,94.7393,25434.0
2022-04-27 14:05:00,108.23,108.3,108.19,108.2,57180.0,94.7743,94.8356,94.7393,94.748,57180.0
2022-04-27 14:10:00,108.18,108.22,108.09,108.18,20052.0,94.7305,94.7655,94.6517,94.7305,20052.0
2022-04-27 14:15:00,108.18,108.2,107.99,108.09,26488.0,94.7305,94.748,94.5641,94.6517,26488.0
2022-04-27 14:20:00,108.11,108.23,108.08,108.08,61607.0,94.6692,94.7743,94.6429,94.6429,61607.0
2022-04-27 14:25:00,108.07,108.08,107.96,108.0,20867.0,94.6342,94.6429,94.5379,94.5729,20867.0
2022-04-27 14:30:00,108.01,108.15,107.98,108.12,20394.0,94.5817,94.7042,94.5554,94.678,20394.0
2022-04-27 14:35:00,108.11,108.13,107.81,108.03,30343.0,94.6692,94.6867,94.4065,94.5992,30343.0
2022-04-27 14:40:00,108.04,108.27,108.03,108.24,41441.0,94.6079,94.8093,94.5992,94.7831,41441.0
2022-04-27 14:45:00,108.24,108.29,108.01,108.04,35445.0,94.7831,94.8268,94.5817,94.6079,35445.0
2022-04-27 14:50:00,108.04,108.06,107.86,107.88,47319.0,94.6079,94.6254,94.4503,94.4678,47319.0
2022-04-27 14:55:00,107.87,107.87,107.55,107.65,93755.0,94.4591,94.4591,94.1788,94.2664,93755.0
2022-04-27 15:00:00,107.65,107.7,107.4,107.43,62250.0,94.2664,94.3102,94.0475,94.0738,62250.0
2022-04-27 15:05:00,107.44,107.54,107.36,107.43,46864.0,94.0825,94.1701,94.0125,94.0738,46864.0
2022-04-27 15:10:00,107.43,107.51,107.28,107.5,56167.0,94.0738,94.1438,93.9424,94.1351,56167.0
2022-04-27 15:15:00,107.49,107.6,107.35,107.47,99464.0,94.1263,94.2226,94.0037,94.1088,99464.0
2022-04-27 15:20:00,107.46,107.52,107.28,107.46,59813.0,94.1,94.1526,93.9424,94.1,59813.0
2022-04-27 15:25:00,107.45,107.64,107.45,107.52,37072.0,94.0913,94.2577,94.0913,94.1526,37072.0
2022-04-27 15:30:00,107.52,107.61,107.36,107.37,102437.0,94.1526,94.2314,94.0125,94.0212,102437.0
2022-04-27 15:35:00,107.37,107.47,107.22,107.25,67933.0,94.0212,94.1088,93.8899,93.9161,67933.0
2022-04-27 15:40:00,107.25,107.45,107.17,107.37,99826.0,93.9161,94.0913,93.8461,94.0212,99826.0
2022-04-27 15:45:00,107.38,107.51,107.19,107.22,92252.0,94.03,94.1438,93.8636,93.8899,92252.0
2022-04-27 15:50:00,107.22,107.22,106.88,107.05,160074.0,93.8899,93.8899,93.5921,93.741,160074.0
2022-04-27 15:55:00,107.06,107.16,106.88,106.94,222151.0,93.7498,93.8373,93.5921,93.6447,222151.0
2022-04-28 09:30:00,107.5,107.76,106.93,107.18,110897.0,94.1351,94.3627,93.6359,93.8548,110897.0
2022-04-28 09:35:00,107.16,107.41,107.06,107.09,111497.0,93.8373,94.0562,93.7498,93.776,111497.0
2022-04-28 09:40:00,107.07,107.18,106.98,107.07,70833.0,93.7585,93.8548,93.6797,93.7585,70833.0
2022-04-28 09:45:00,107.05,107.42,107.05,107.35,90294.0,93.741,94.065,93.741,94.0037,90294.0
2022-04-28 09:50:00,107.33,107.55,107.26,107.53,100513.0,93.9862,94.1788,93.9249,94.1613,100513.0
2022-04-28 09:55:00,107.52,107.52,107.37,107.4,33700.0,94.1526,94.1526,94.0212,94.0475,33700.0
2022-04-28 10:00:00,107.4,107.41,107.01,107.07,87300.0,94.0475,94.0562,93.706,93.7585,87300.0
2022-04-28 10:05:00,107.07,107.23,107.01,107.19,51676.0,93.7585,93.8986,93.706,93.8636,51676.0
2022-04-28 10:10:00,107.18,107.2,106.98,107.09,77578.0,93.8548,93.8724,93.6797,93.776,77578.0
2022-04-28 10:15:00,107.09,107.19,107.06,107.09,212877.0,93.776,93.8636,93.7498,93.776,212877.0
2022-04-28 10:20:00,107.09,107.1,106.93,107.05,54245.0,93.776,93.7848,93.6359,93.741,54245.0
2022-04-28 10:25:00,107.03,107.03,106.79,106.84,67560.0,93.7235,93.7235,93.5133,93.5571,67560.0
2022-04-28 10:30:00,106.83,106.86,106.67,106.78,38607.0,93.5484,93.5746,93.4082,93.5046,38607.0
2022-04-28 10:35:00,106.78,106.88,106.7,106.77,35775.0,93.5046,93.5921,93.4345,93.4958,35775.0
2022-04-28 10:40:00,106.74,106.75,106.43,106.63,57531.0,93.4695,93.4783,93.1981,93.3732,57531.0
2022-04-28 10:45:00,106.63,106.69,106.52,106.56,63448.0,93.3732,93.4258,93.2769,93.3119,63448.0
2022-04-28 10:50:00,106.54,106.56,106.4,106.49,40131.0,93.2944,93.3119,93.1718,93.2506,40131.0
2022-04-28 10:55:00,106.5,106.62,106.42,106.56,38377.0,93.2594,93.3645,93.1893,93.3119,38377.0
2022-04-28 11:00:00,106.58,106.61,106.36,106.46,27814.0,93.3294,93.3557,93.1368,93.2244,27814.0
2022-04-28 11:05:00,106.47,106.75,106.45,106.68,36081.0,93.2331,93.4783,93.2156,93.417,36081.0
2022-04-28 11:10:00,106.68,106.76,106.62,106.65,27731.0,93.417,93.4871,93.3645,93.3907,27731.0
2022-04-28 11:15:00,106.64,106.68,106.46,106.63,46602.0,93.382,93.417,93.2244,93.3732,46602.0
2022-04-28 11:20:00,106.63,106.65,106.5,106.59,30710.0,93.3732,93.3907,93.2594,93.3382,30710.0
2022-04-28 11:25:00,106.59,106.82,106.59,106.8,26090.0,93.3382,93.5396,93.3382,93.5221,26090.0
2022-04-28 11:30:00,106.81,107.07,106.7,107.05,46639.0,93.5308,93.7585,93.4345,93.741,46639.0
2022-04-28 11:35:00,107.04,107.2,106.97,106.99,123425.0,93.7322,93.8724,93.6709,93.6885,123425.0
2022-04-28 11:40:00,106.99,107.08,106.95,106.99,110698.0,93.6885,93.7673,93.6534,93.6885,110698.0
2022-04-28 11:45:00,107.0,107.05,106.88,107.05,33565.0,93.6972,93.741,93.5921,93.741,33565.0
2022-04-28 11:50:00,107.04,107.26,106.97,107.22,100546.0,93.7322,93.9249,93.6709,93.8899,100546.0
2022-04-28 11:55:00,107.23,107.23,107.11,107.17,72422.0,93.8986,93.8986,93.7935,93.8461,72422.0
2022-04-28 12:00:00,107.17,107.2,107.06,107.17,48911.0,93.8461,93.8724,93.7498,93.8461,48911.0
2022-04-28 12:05:00,107.17,107.17,106.9,106.98,50030.0,93.8461,93.8461,93.6097,93.6797,50030.0
2022-04-28 12:10:00,106.99,107.2,106.99,107.2,29892.0,93.6885,93.8724,93.6885,93.8724,29892.0
2022-04-28 12:15:00,107.2,107.35,107.19,107.33,75909.0,93.8724,94.0037,93.8636,93.9862,75909.0
2022-04-28 12:20:00,107.34,107.49,107.31,107.42,35409.0,93.9949,94.1263,93.9687,94.065,35409.0
2022-04-28 12:25:00,107.43,107.52,107.37,107.5,84297.0,94.0738,94.1526,94.0212,94.1351,84297.0
2022-04-28 12:30:00,107.5,107.56,107.44,107.51,71790.0,94.1351,94.1876,94.0825,94.1438,71790.0
2022-04-28 12:35:00,107.53,107.69,107.53,107.69,19414.0,94.1613,94.3014,94.1613,94.3014,19414.0
2022-04-28 12:40:00,107.69,107.8,107.68,107.78,27057.0,94.3014,94.3978,94.2927,94.3802,27057.0
2022-04-28 12:45:00,107.78,107.97,107.78,107.94,46824.0,94.3802,94.5466,94.3802,94.5204,46824.0
2022-04-28 12:50:00,107.95,107.97,107.85,107.93,30361.0,94.5291,94.5466,94.4415,94.5116,30361.0
2022-04-28 12:55:00,107.92,108.06,107.9,108.06,21473.0,94.5028,94.6254,94.4853,94.6254,21473.0
2022-04-28 13:00:00,108.07,108.14,108.02,108.09,35531.0,94.6342,94.6955,94.5904,94.6517,35531.0
2022-04-28 13:05:00,108.09,108.31,108.06,108.29,46246.0,94.6517,94.8444,94.6254,94.8268,46246.0
2022-04-28 13:10:00,108.29,108.46,108.23,108.43,34366.0,94.8268,94.9757,94.7743,94.9494,34366.0
2022-04-28 13:15:00,108.43,108.5,108.28,108.48,22567.0,94.9494,95.0107,94.8181,94.9932,22567.0
2022-04-28 13:20:00,108.48,108.48,108.32,108.36,25881.0,94.9932,94.9932,94.8531,94.8881,25881.0
2022-04-28 13:25:00,108.36,108.54,108.34,108.53,23453.0,94.8881,95.0458,94.8706,95.037,23453.0
2022-04-28 13:30:00,108.54,108.59,108.37,108.47,31967.0,95.0458,95.0895,94.8969,94.9845,31967.0
2022-04-28 13:35:00,108.48,108.56,108.41,108.54,37661.0,94.9932,95.0633,94.9319,95.0458,37661.0
2022-04-28 13:40:00,108.56,108.57,108.29,108.42,36445.0,95.0633,95.072,94.8268,94.9407,36445.0
2022-04-28 13:45:00,108.41,108.54,108.39,108.47,24268.0,94.9319,95.0458,94.9144,94.9845,24268.0
2022-04-28 13:50:00,108.47,108.48,108.3,108.39,54360.0,94.9845,94.9932,94.8356,94.9144,54360.0
2022-04-28 13:55:00,108.38,108.43,108.27,108.4,22037.0,94.9057,94.9494,94.8093,94.9232,22037.0
2022-04-28 14:00:00,108.4,108.58,108.4,108.54,56410.0,94.9232,95.0808,94.9232,95.0458,56410.0
2022-04-28 14:05:00,108.51,108.53,108.43,108.46,41378.0,95.0195,95.037,94.9494,94.9757,41378.0
2022-04-28 14:10:00,108.47,108.61,108.36,108.37,29240.0,94.9845,95.1071,94.8881,94.8969,29240.0
2022-04-28 14:15:00,108.38,108.51,108.29,108.51,26452.0,94.9057,95.0195,94.8268,95.0195,26452.0
2022-04-28 14:20:00,108.52,108.55,108.45,108.55,31202.0,95.0282,95.0545,94.9669,95.0545,31202.0
2022-04-28 14:25:00,108.55,108.55,108.42,108.44,54965.0,95.0545,95.0545,94.9407,94.9582,54965.0
2022-04-28 14:30:00,108.45,108.54,108.43,108.51,32277.0,94.9669,95.0458,94.9494,95.0195,32277.0
2022-04-28 14:35:00,108.52,108.56,108.42,108.56,20081.0,95.0282,95.0633,94.9407,95.0633,20081.0
2022-04-28 14:40:00,108.57,108.91,108.57,108.89,74246.0,95.072,95.3698,95.072,95.3522,74246.0
2022-04-28 14:45:00,108.89,108.98,108.87,108.98,30697.0,95.3522,95.4311,95.3347,95.4311,30697.0
2022-04-28 14:50:00,108.98,109.14,108.98,109.02,24579.0,95.4311,95.5712,95.4311,95.4661,24579.0
2022-04-28 14:55:00,109.01,109.14,108.99,109.04,53470.0,95.4573,95.5712,95.4398,95.4836,53470.0
2022-04-28 15:00:00,109.04,109.27,109.03,109.19,61177.0,95.4836,95.685,95.4748,95.6149,61177.0
2022-04-28 15:05:00,109.2,109.29,109.19,109.23,90390.0,95.6237,95.7025,95.6149,95.65,90390.0
2022-04-28 15:10:00,109.23,109.23,109.03,109.03,93231.0,95.65,95.65,95.4748,95.4748,93231.0
2022-04-28 15:15:00,109.01,109.16,109.01,109.15,82014.0,95.4573,95.5887,95.4573,95.5799,82014.0
2022-04-28 15:20:00,109.15,109.21,109.11,109.16,46152.0,95.5799,95.6325,95.5449,95.5887,46152.0
2022-04-28 15:25:00,109.15,109.16,109.05,109.06,86346.0,95.5799,95.5887,95.4924,95.5011,86346.0
2022-04-28 15:30:00,109.08,109.11,108.9,108.9,224571.0,95.5186,95.5449,95.361,95.361,224571.0
2022-04-28 15:35:00,108.89,108.99,108.82,108.94,102147.0,95.3522,95.4398,95.2909,95.396,102147.0
2022-04-28 15:40:00,108.94,109.17,108.86,108.87,192817.0,95.396,95.5974,95.326,95.3347,192817.0
2022-04-28 15:45:00,108.89,109.07,108.84,108.91,107952.0,95.3522,95.5099,95.3085,95.3698,107952.0
2022-04-28 15:50:00,108.92,108.94,108.7,108.84,150996.0,95.3785,95.396,95.1859,95.3085,150996.0
2022-04-28 15:55:00,108.83,108.98,108.72,108.96,504110.0,95.2997,95.4311,95.2034,95.4135,504110.0
2022-04-29 09:30:00,108.27,108.42,107.94,107.95,114119.0,94.8093,94.9407,94.5204,94.5291,114119.0
2022-04-29 09:35:00,107.95,108.04,107.57,107.73,119966.0,94.5291,94.6079,94.1964,94.3365,119966.0
2022-04-29 09:40:00,107.73,107.9,107.64,107.67,46154.0,94.3365,94.4853,94.2577,94.2839,46154.0
2022-04-29 09:45:00,107.7,107.78,107.49,107.5,54428.0,94.3102,94.3802,94.1263,94.1351,54428.0
2022-04-29 09:50:00,107.51,107.56,107.15,107.22,81624.0,94.1438,94.1876,93.8286,93.8899,81624.0
2022-04-29 09:55:00,107.22,107.66,107.22,107.4,96614.0,93.8899,94.2752,93.8899,94.0475,96614.0
2022-04-29 10:00:00,107.43,107.52,107.07,107.14,589559.0,94.0738,94.1526,93.7585,93.8198,589559.0
2022-04-29 10:05:00,107.15,107.37,107.15,107.31,61914.0,93.8286,94.0212,93.8286,93.9687,61914.0
2022-04-29 10:10:00,107.31,107.39,106.99,107.07,89891.0,93.9687,94.0387,93.6885,93.7585,89891.0
2022-04-29 10:15:00,107.08,107.25,106.9,106.93,73523.0,93.7673,93.9161,93.6097,93.6359,73523.0
2022-04-29 10:20:00,106.92,106.95,106.76,106.76,44163.0,93.6272,93.6534,93.4871,93.4871,44163.0
2022-04-29 10:25:00,106.75,106.82,106.53,106.55,38134.0,93.4783,93.5396,93.2857,93.3032,38134.0
2022-04-29 10:30:00,106.53,106.59,106.37,106.44,63764.0,93.2857,93.3382,93.1455,93.2068,63764.0
2022-04-29 10:35:00,106.44,106.67,106.33,106.67,63646.0,93.2068,93.4082,93.1105,93.4082,63646.0
2022-04-29 10:40:00,106.66,106.71,106.54,106.63,92676.0,93.3995,93.4433,93.2944,93.3732,92676.0
2022-04-29 10:45:00,106.62,106.63,106.37,106.37,52670.0,93.3645,93.3732,93.1455,93.1455,52670.0
2022-04-29 10:50:00,106.37,106.43,106.29,106.38,64455.0,93.1455,93.1981,93.0755,93.1543,64455.0
2022-04-29 10:55:00,106.38,106.39,106.21,106.29,57816.0,93.1543,93.1631,93.0054,93.0755,57816.0
2022-04-29 11:00:00,106.28,106.28,106.06,106.13,52648.0,93.0667,93.0667,92.8741,92.9354,52648.0
2022-04-29 11:05:00,106.12,106.36,106.12,106.3,37290.0,92.9266,93.1368,92.9266,93.0842,37290.0
2022-04-29 11:10:00,106.31,106.33,106.04,106.16,23705.0,93.093,93.1105,92.8566,92.9617,23705.0
2022-04-29 11:15:00,106.15,106.24,106.13,106.21,58802.0,92.9529,93.0317,92.9354,93.0054,58802.0
2022-04-29 11:20:00,106.22,106.25,106.12,106.16,70264.0,93.0142,93.0405,92.9266,92.9617,70264.0
2022-04-29 11:25:00,106.16,106.26,106.08,106.23,72740.0,92.9617,93.0492,92.8916,93.0229,72740.0
2022-04-29 11:30:00,106.23,106.5,106.16,106.29,66894.0,93.0229,93.2594,92.9617,93.0755,66894.0
2022-04-29 11:35:00,106.29,106.32,106.06,106.07,20804.0,93.0755,93.1018,92.8741,92.8828,20804.0
2022-04-29 11:40:00,106.05,106.24,106.03,106.22,35434.0,92.8653,93.0317,92.8478,93.0142,35434.0
2022-04-29 11:45:00,106.22,106.58,106.22,106.51,61953.0,93.0142,93.3294,93.0142,93.2681,61953.0
2022-04-29 11:50:00,106.51,106.57,106.45,106.52,38816.0,93.2681,93.3207,93.2156,93.2769,38816.0
2022-04-29 11:55:00,106.53,106.57,106.46,106.49,34170.0,93.2857,93.3207,93.2244,93.2506,34170.0
2022-04-29 12:00:00,106.48,106.5,106.19,106.22,38548.0,93.2419,93.2594,92.9879,93.0142,38548.0
2022-04-29 12:05:00,106.22,106.22,106.07,106.08,19197.0,93.0142,93.0142,92.8828,92.8916,19197.0
2022-04-29 12:10:00,106.08,106.32,106.08,106.25,60303.0,92.8916,93.1018,92.8916,93.0405,60303.0
2022-04-29 12:15:00,106.23,106.23,106.01,106.03,44317.0,93.0229,93.0229,92.8303,92.8478,44317.0
2022-04-29 12:20:00,106.02,106.21,105.86,106.2,59197.0,92.8391,93.0054,92.6989,92.9967,59197.0
2022-04-29 12:25:00,106.2,106.22,106.06,106.12,35376.0,92.9967,93.0142,92.8741,92.9266,35376.0
2022-04-29 12:30:00,106.11,106.11,105.9,105.91,23899.0,92.9179,92.9179,92.734,92.7427,23899.0
2022-04-29 12:35:00,105.9,106.11,105.89,106.06,24450.0,92.734,92.9179,92.7252,92.8741,24450.0
2022-04-29 12:40:00,106.04,106.05,105.92,105.97,30517.0,92.8566,92.8653,92.7515,92.7953,30517.0
2022-04-29 12:45:00,105.98,106.04,105.87,105.91,35424.0,92.804,92.8566,92.7077,92.7427,35424.0
2022-04-29 12:50:00,105.9,105.9,105.72,105.74,49289.0,92.734,92.734,92.5764,92.5939,49289.0
2022-04-29 12:55:00,105.76,105.87,105.75,105.84,25446.0,92.6114,92.7077,92.6026,92.6814,25446.0
2022-04-29 13:00:00,105.82,106.08,105.81,106.03,27999.0,92.6639,92.8916,92.6552,92.8478,27999.0
2022-04-29 13:05:00,106.03,106.1,105.9,105.91,25929.0,92.8478,92.9091,92.734,92.7427,25929.0
2022-04-29 13:10:00,105.9,106.01,105.84,106.01,25697.0,92.734,92.8303,92.6814,92.8303,25697.0
2022-04-29 13:15:00,106.0,106.1,105.95,106.05,23289.0,92.8215,92.9091,92.7778,92.8653,23289.0
2022-04-29 13:20:00,106.04,106.33,106.0,106.27,42819.0,92.8566,93.1105,92.8215,93.058,42819.0
2022-04-29 13:25:00,106.28,106.32,106.11,106.12,70699.0,93.0667,93.1018,92.9179,92.9266,70699.0
2022-04-29 13:30:00,106.11,106.25,106.1,106.22,73280.0,92.9179,93.0405,92.9091,93.0142,73280.0
2022-04-29 13:35:00,106.22,106.45,106.18,106.33,57550.0,93.0142,93.2156,92.9792,93.1105,57550.0
2022-04-29 13:40:00,106.33,106.33,106.12,106.19,54769.0,93.1105,93.1105,92.9266,92.9879,54769.0
2022-04-29 13:45:00,106.18,106.2,106.02,106.03,22497.0,92.9792,92.9967,92.8391,92.8478,22497.0
2022-04-29 13:50:00,106.03,106.1,105.98,105.99,25284.0,92.8478,92.9091,92.804,92.8128,25284.0
2022-04-29 13:55:00,105.97,106.01,105.89,105.93,53237.0,92.7953,92.8303,92.7252,92.7602,53237.0
2022-04-29 14:00:00,105.93,105.98,105.82,105.92,69478.0,92.7602,92.804,92.6639,92.7515,69478.0
2022-04-29 14:05:00,105.93,105.99,105.87,105.93,133079.0,92.7602,92.8128,92.7077,92.7602,133079.0
2022-04-29 14:10:00,105.93,105.99,105.84,105.92,55908.0,92.7602,92.8128,92.6814,92.7515,55908.0
2022-04-29 14:15:00,105.93,106.12,105.92,106.04,50545.0,92.7602,92.9266,92.7515,92.8566,50545.0
2022-04-29 14:20:00,106.03,106.04,105.87,105.9,89673.0,92.8478,92.8566,92.7077,92.734,89673.0
2022-04-29 14:25:00,105.92,105.96,105.84,105.85,31409.0,92.7515,92.7865,92.6814,92.6902,31409.0
2022-04-29 14:30:00,105.84,105.96,105.82,105.88,41780.0,92.6814,92.7865,92.6639,92.7165,41780.0
2022-04-29 14:35:00,105.86,105.93,105.66,105.67,28073.0,92.6989,92.7602,92.5238,92.5326,28073.0
2022-04-29 14:40:00,105.68,105.74,105.59,105.68,34136.0,92.5413,92.5939,92.4625,92.5413,34136.0
2022-04-29 14:45:00,105.67,105.71,105.4,105.4,55763.0,92.5326,92.5676,92.2961,92.2961,55763.0
2022-04-29 14:50:00,105.41,105.42,105.19,105.2,56484.0,92.3049,92.3137,92.1122,92.121,56484.0
2022-04-29 14:55:00,105.19,105.35,105.1,105.34,96035.0,92.1122,92.2524,92.0334,92.2436,96035.0
2022-04-29 15:00:00,105.33,105.34,105.08,105.16,72773.0,92.2348,92.2436,92.0159,92.086,72773.0
2022-04-29 15:05:00,105.15,105.16,104.68,104.71,94643.0,92.0772,92.086,91.6657,91.6919,94643.0
2022-04-29 15:10:00,104.72,104.77,104.61,104.74,120424.0,91.7007,91.7445,91.6044,91.7182,120424.0
2022-04-29 15:15:00,104.74,104.96,104.54,104.93,264081.0,91.7182,91.9108,91.5431,91.8846,264081.0
2022-04-29 15:20:00,104.93,104.94,104.67,104.74,222310.0,91.8846,91.8933,91.6569,91.7182,222310.0
2022-04-29 15:25:00,104.74,104.85,104.7,104.73,125306.0,91.7182,91.8145,91.6832,91.7094,125306.0
2022-04-29 15:30:00,104.74,104.89,104.55,104.84,219466.0,91.7182,91.8495,91.5518,91.8058,219466.0
2022-04-29 15:35:00,104.83,105.04,104.78,104.9,224847.0,91.797,91.9809,91.7532,91.8583,224847.0
2022-04-29 15:40:00,104.9,105.14,104.88,104.9,121191.0,91.8583,92.0685,91.8408,91.8583,121191.0
2022-04-29 15:45:00,104.89,104.95,104.61,104.71,254516.0,91.8495,91.9021,91.6044,91.6919,254516.0
2022-04-29 15:50:00,104.7,104.7,104.24,104.32,358592.0,91.6832,91.6832,91.2804,91.3504,358592.0
2022-04-29 15:55:00,104.31,104.31,103.68,103.94,1207866.0,91.3417,91.3417,90.79,91.0177,1207866.0
2022-05-02 09:30:00,103.87,104.54,103.87,103.95,514253.0,90.9564,91.5431,90.9564,91.0264,514253.0
2022-05-02 09:35:00,103.95,104.11,103.38,103.55,201019.0,91.0264,91.1665,90.5273,90.6761,201019.0
2022-05-02 09:40:00,103.56,103.94,103.33,103.51,205670.0,90.6849,91.0177,90.4835,90.6411,205670.0
2022-05-02 09:45:00,103.51,103.51,103.03,103.06,206512.0,90.6411,90.6411,90.2208,90.2471,206512.0
2022-05-02 09:50:00,103.06,103.14,102.7,102.74,210506.0,90.2471,90.3171,89.9318,89.9668,210506.0
2022-05-02 09:55:00,102.73,103.08,102.52,102.98,116185.0,89.9581,90.2646,89.7742,90.177,116185.0
2022-05-02 10:00:00,102.98,103.25,102.86,103.16,172314.0,90.177,90.4134,90.0719,90.3346,172314.0
2022-05-02 10:05:00,103.15,103.21,102.47,102.54,88545.0,90.3259,90.3784,89.7304,89.7917,88545.0
2022-05-02 10:10:00,102.52,102.86,102.35,102.85,64453.0,89.7742,90.0719,89.6253,90.0632,64453.0
2022-05-02 10:15:00,102.83,103.2,102.62,103.18,100892.0,90.0457,90.3697,89.8618,90.3521,100892.0
2022-05-02 10:20:00,103.17,103.5,102.86,103.41,78027.0,90.3434,90.6324,90.0719,90.5535,78027.0
2022-05-02 10:25:00,103.43,103.89,103.4,103.65,159621.0,90.5711,90.9739,90.5448,90.7637,159621.0
2022-05-02 10:30:00,103.65,103.89,103.61,103.67,56433.0,90.7637,90.9739,90.7287,90.7812,56433.0
2022-05-02 10:35:00,103.68,103.78,103.52,103.68,77275.0,90.79,90.8775,90.6499,90.79,77275.0
2022-05-02 10:40:00,103.69,103.76,103.47,103.54,115792.0,90.7987,90.86,90.6061,90.6674,115792.0
2022-05-02 10:45:00,103.51,103.54,103.2,103.35,202791.0,90.6411,90.6674,90.3697,90.501,202791.0
2022-05-02 10:50:00,103.35,103.4,102.96,103.01,77027.0,90.501,90.5448,90.1595,90.2033,77027.0
2022-05-02 10:55:00,103.0,103.15,102.63,102.65,62572.0,90.1945,90.3259,89.8705,89.888,62572.0
2022-05-02 11:00:00,102.66,102.71,102.12,102.12,117468.0,89.8968,89.9406,89.4239,89.4239,117468.0
2022-05-02 11:05:00,102.13,102.27,102.08,102.18,198083.0,89.4327,89.5553,89.3889,89.4765,198083.0
2022-05-02 11:10:00,102.2,102.2,101.91,102.14,238144.0,89.494,89.494,89.24,89.4414,238144.0
2022-05-02 11:15:00,102.12,102.14,101.76,101.9,57736.0,89.4239,89.4414,89.1087,89.2313,57736.0
2022-05-02 11:20:00,101.88,102.0,101.75,101.79,78269.0,89.2138,89.3188,89.0999,89.135,78269.0
2022-05-02 11:25:00,101.8,101.89,101.54,101.56,108061.0,89.1437,89.2225,88.916,88.9335,108061.0
2022-05-02 11:30:00,101.57,101.72,101.3,101.61,230830.0,88.9423,89.0737,88.7059,88.9773,230830.0
2022-05-02 11:35:00,101.64,101.84,101.5,101.52,86679.0,89.0036,89.1787,88.881,88.8985,86679.0
2022-05-02 11:40:00,101.5,101.72,101.38,101.68,85223.0,88.881,89.0737,88.7759,89.0386,85223.0
2022-05-02 11:45:00,101.68,101.89,101.65,101.76,89414.0,89.0386,89.2225,89.0124,89.1087,89414.0
2022-05-02 11:50:00,101.73,101.79,101.58,101.78,47376.0,89.0824,89.135,88.9511,89.1262,47376.0
2022-05-02 11:55:00,101.76,101.82,101.62,101.79,86308.0,89.1087,89.1612,88.9861,89.135,86308.0
2022-05-02 12:00:00,101.79,101.85,101.34,101.46,117361.0,89.135,89.1875,88.7409,88.846,117361.0
2022-05-02 12:05:00,101.44,101.49,101.26,101.38,43805.0,88.8285,88.8722,88.6708,88.7759,43805.0
2022-05-02 12:10:00,101.38,101.41,101.16,101.27,47100.0,88.7759,88.8022,88.5833,88.6796,47100.0
2022-05-02 12:15:00,101.26,101.56,101.15,101.56,67086.0,88.6708,88.9335,88.5745,88.9335,67086.0
2022-05-02 12:20:00,101.57,101.72,101.41,101.41,98616.0,88.9423,89.0737,88.8022,88.8022,98616.0
2022-05-02 12:25:00,101.4,101.44,101.23,101.37,184535.0,88.7934,88.8285,88.6446,88.7672,184535.0
2022-05-02 12:30:00,101.38,101.58,101.35,101.52,66244.0,88.7759,88.9511,88.7497,88.8985,66244.0
2022-05-02 12:35:00,101.54,101.59,101.26,101.3,64669.0,88.916,88.9598,88.6708,88.7059,64669.0
2022-05-02 12:40:00,101.3,101.4,101.19,101.23,137489.0,88.7059,88.7934,88.6095,88.6446,137489.0
2022-05-02 12:45:00,101.22,101.22,101.1,101.14,59242.0,88.6358,88.6358,88.5307,88.5658,59242.0
2022-05-02 12:50:00,101.12,101.12,100.73,100.76,109983.0,88.5483,88.5483,88.2067,88.233,109983.0
2022-05-02 12:55:00,100.76,100.91,100.62,100.67,113115.0,88.233,88.3644,88.1104,88.1542,113115.0
2022-05-02 13:00:00,100.67,100.68,100.29,100.41,106018.0,88.1542,88.163,87.8214,87.9265,106018.0
2022-05-02 13:05:00,100.41,100.92,100.38,100.86,130111.0,87.9265,88.3731,87.9003,88.3206,130111.0
2022-05-02 13:10:00,100.85,101.05,100.71,100.94,49339.0,88.3118,88.487,88.1892,88.3906,49339.0
2022-05-02 13:15:00,100.93,100.96,100.74,100.88,52649.0,88.3819,88.4081,88.2155,88.3381,52649.0
2022-05-02 13:20:00,100.9,100.9,100.61,100.66,44075.0,88.3556,88.3556,88.1017,88.1454,44075.0
2022-05-02 13:25:00,100.65,100.86,100.62,100.75,45507.0,88.1367,88.3206,88.1104,88.2243,45507.0
2022-05-02 13:30:00,100.74,100.88,100.49,100.5,36741.0,88.2155,88.3381,87.9966,88.0053,36741.0
2022-05-02 13:35:00,100.49,100.74,100.47,100.69,47305.0,87.9966,88.2155,87.9791,88.1717,47305.0
2022-05-02 13:40:00,100.69,100.8,100.53,100.54,36063.0,88.1717,88.268,88.0316,88.0404,36063.0
2022-05-02 13:45:00,100.54,100.57,100.29,100.38,51264.0,88.0404,88.0666,87.8214,87.9003,51264.0
2022-05-02 13:50:00,100.38,100.42,99.98,100.03,91217.0,87.9003,87.9353,87.55,87.5938,91217.0
2022-05-02 13:55:00,100.04,100.22,100.01,100.18,62301.0,87.6025,87.7601,87.5763,87.7251,62301.0
2022-05-02 14:00:00,100.18,100.28,99.95,100.28,86047.0,87.7251,87.8127,87.5237,87.8127,86047.0
2022-05-02 14:05:00,100.29,100.55,100.21,100.21,81544.0,87.8214,88.0491,87.7514,87.7514,81544.0
2022-05-02 14:10:00,100.2,100.2,99.78,99.89,81111.0,87.7426,87.7426,87.3748,87.4712,81111.0
2022-05-02 14:15:00,99.88,100.02,99.77,99.94,84605.0,87.4624,87.585,87.3661,87.515,84605.0
2022-05-02 14:20:00,99.95,100.12,99.88,100.04,64576.0,87.5237,87.6726,87.4624,87.6025,64576.0
2022-05-02 14:25:00,100.03,100.04,99.88,99.97,88525.0,87.5938,87.6025,87.4624,87.5412,88525.0
2022-05-02 14:30:00,99.96,100.02,99.85,99.97,106695.0,87.5325,87.585,87.4361,87.5412,106695.0
2022-05-02 14:35:00,99.95,100.06,99.86,99.96,123123.0,87.5237,87.62,87.4449,87.5325,123123.0
2022-05-02 14:40:00,99.96,100.03,99.57,99.7,146329.0,87.5325,87.5938,87.191,87.3048,146329.0
2022-05-02 14:45:00,99.72,100.03,99.68,99.86,79160.0,87.3223,87.5938,87.2873,87.4449,79160.0
2022-05-02 14:50:00,99.83,99.89,99.55,99.79,65314.0,87.4186,87.4712,87.1734,87.3836,65314.0
2022-05-02 14:55:00,99.78,99.82,99.36,99.44,59238.0,87.3748,87.4099,87.0071,87.0771,59238.0
2022-05-02 15:00:00,99.44,99.64,99.38,99.64,74063.0,87.0771,87.2523,87.0246,87.2523,74063.0
2022-05-02 15:05:00,99.64,100.05,99.63,99.96,84895.0,87.2523,87.6113,87.2435,87.5325,84895.0
2022-05-02 15:10:00,99.98,100.4,99.88,100.4,110068.0,87.55,87.9178,87.4624,87.9178,110068.0
2022-05-02 15:15:00,100.4,100.55,100.26,100.49,67917.0,87.9178,88.0491,87.7952,87.9966,67917.0
2022-05-02 15:20:00,100.5,100.82,100.49,100.8,80570.0,88.0053,88.2855,87.9966,88.268,80570.0
2022-05-02 15:25:00,100.79,101.05,100.78,100.99,100178.0,88.2593,88.487,88.2505,88.4344,100178.0
2022-05-02 15:30:00,100.99,101.38,100.97,101.38,129181.0,88.4344,88.7759,88.4169,88.7759,129181.0
2022-05-02 15:35:00,101.38,101.43,101.07,101.16,146798.0,88.7759,88.8197,88.5045,88.5833,146798.0
2022-05-02 15:40:00,101.17,101.42,100.99,100.99,217645.0,88.592,88.811,88.4344,88.4344,217645.0
2022-05-02 15:45:00,100.98,101.42,100.95,101.41,281607.0,88.4257,88.811,88.3994,88.8022,281607.0
2022-05-02 15:50:00,101.39,101.49,101.23,101.39,316477.0,88.7847,88.8722,88.6446,88.7847,316477.0
2022-05-02 15:55:00,101.38,101.45,101.19,101.44,653147.0,88.7759,88.8372,88.6095,88.8285,653147.0
2022-05-03 09:30:00,101.77,102.1,101.7,101.96,204113.0,89.1174,89.4064,89.0561,89.2838,204113.0
2022-05-03 09:35:00,101.94,101.96,101.5,101.52,133635.0,89.2663,89.2838,88.881,88.8985,133635.0
2022-05-03 09:40:00,101.53,101.84,101.45,101.74,60499.0,88.9073,89.1787,88.8372,89.0912,60499.0
2022-05-03 09:45:00,101.72,101.73,101.33,101.47,91158.0,89.0737,89.0824,88.7321,88.8547,91158.0
2022-05-03 09:50:00,101.41,101.52,101.33,101.44,95655.0,88.8022,88.8985,88.7321,88.8285,95655.0
2022-05-03 09:55:00,101.45,101.6,101.33,101.38,114936.0,88.8372,88.9686,88.7321,88.7759,114936.0
2022-05-03 10:00:00,101.38,101.46,101.18,101.3,120989.0,88.7759,88.846,88.6008,88.7059,120989.0
2022-05-03 10:05:00,101.31,101.39,101.14,101.15,159943.0,88.7146,88.7847,88.5658,88.5745,159943.0
2022-05-03 10:10:00,101.17,101.65,101.08,101.62,91159.0,88.592,89.0124,88.5132,88.9861,91159.0
2022-05-03 10:15:00,101.62,101.99,101.62,101.96,65278.0,88.9861,89.3101,88.9861,89.2838,65278.0
2022-05-03 10:20:00,101.97,102.06,101.84,101.89,39106.0,89.2926,89.3714,89.1787,89.2225,39106.0
2022-05-03 10:25:00,101.9,102.12,101.85,102.11,44789.0,89.2313,89.4239,89.1875,89.4152,44789.0
2022-05-03 10:30:00,102.12,102.27,102.08,102.09,89245.0,89.4239,89.5553,89.3889,89.3977,89245.0
2022-05-03 10:35:00,102.1,102.14,101.94,102.05,58451.0,89.4064,89.4414,89.2663,89.3626,58451.0
2022-05-03 10:40:00,102.03,102.12,101.95,102.07,128378.0,89.3451,89.4239,89.2751,89.3801,128378.0
2022-05-03 10:45:00,102.07,102.12,101.95,102.03,44994.0,89.3801,89.4239,89.2751,89.3451,44994.0
2022-05-03 10:50:00,102.03,102.26,101.96,102.2,44510.0,89.3451,89.5465,89.2838,89.494,44510.0
2022-05-03 10:55:00,102.2,102.34,102.18,102.25,49780.0,89.494,89.6166,89.4765,89.5378,49780.0
2022-05-03 11:00:00,102.25,102.63,102.22,102.63,114658.0,89.5378,89.8705,89.5115,89.8705,114658.0
2022-05-03 11:05:00,102.64,102.8,102.6,102.73,142603.0,89.8793,90.0194,89.8442,89.9581,142603.0
2022-05-03 11:10:00,102.73,102.81,102.63,102.81,92535.0,89.9581,90.0281,89.8705,90.0281,92535.0
2022-05-03 11:15:00,102.81,103.06,102.81,102.91,65634.0,90.0281,90.2471,90.0281,90.1157,65634.0
2022-05-03 11:20:00,102.91,103.08,102.9,103.08,29320.0,90.1157,90.2646,90.107,90.2646,29320.0
2022-05-03 11:25:00,103.08,103.13,102.97,102.99,126744.0,90.2646,90.3084,90.1682,90.1858,126744.0
2022-05-03 11:30:00,102.99,103.27,102.97,103.25,99049.0,90.1858,90.431,90.1682,90.4134,99049.0
2022-05-03 11:35:00,103.26,103.31,103.16,103.19,65894.0,90.4222,90.466,90.3346,90.3609,65894.0
2022-05-03 11:40:00,103.2,103.24,103.12,103.12,30077.0,90.3697,90.4047,90.2996,90.2996,30077.0
2022-05-03 11:45:00,103.11,103.11,102.95,103.03,25839.0,90.2908,90.2908,90.1507,90.2208,25839.0
2022-05-03 11:50:00,103.03,103.04,102.9,102.9,33710.0,90.2208,90.2295,90.107,90.107,33710.0
2022-05-03 11:55:00,102.9,103.02,102.85,102.88,28298.0,90.107,90.212,90.0632,90.0894,28298.0
2022-05-03 12:00:00,102.89,103.23,102.89,103.12,28433.0,90.0982,90.3959,90.0982,90.2996,28433.0
2022-05-03 12:05:00,103.11,103.11,102.68,102.75,51163.0,90.2908,90.2908,89.9143,89.9756,51163.0
2022-05-03 12:10:00,102.75,102.83,102.56,102.79,104925.0,89.9756,90.0457,89.8092,90.0106,104925.0
2022-05-03 12:15:00,102.77,102.85,102.6,102.75,51125.0,89.9931,90.0632,89.8442,89.9756,51125.0
2022-05-03 12:20:00,102.75,102.91,102.75,102.83,33130.0,89.9756,90.1157,89.9756,90.0457,33130.0
2022-05-03 12:25:00,102.84,102.93,102.72,102.72,53813.0,90.0544,90.1332,89.9493,89.9493,53813.0
2022-05-03 12:30:00,102.72,102.78,102.62,102.72,62760.0,89.9493,90.0019,89.8618,89.9493,62760.0
2022-05-03 12:35:00,102.74,102.9,102.66,102.87,51303.0,89.9668,90.107,89.8968,90.0807,51303.0
2022-05-03 12:40:00,102.86,102.89,102.77,102.8,23334.0,90.0719,90.0982,89.9931,90.0194,23334.0
2022-05-03 12:45:00,102.8,102.86,102.69,102.74,32737.0,90.0194,90.0719,89.9231,89.9668,32737.0
2022-05-03 12:50:00,102.72,102.8,102.66,102.67,34910.0,89.9493,90.0194,89.8968,89.9055,34910.0
2022-05-03 12:55:00,102.66,102.77,102.59,102.73,22460.0,89.8968,89.9931,89.8355,89.9581,22460.0
2022-05-03 13:00:00,102.77,102.96,102.74,102.79,39117.0,89.9931,90.1595,89.9668,90.0106,39117.0
2022-05-03 13:05:00,102.79,102.95,102.75,102.94,22672.0,90.0106,90.1507,89.9756,90.142,22672.0
2022-05-03 13:10:00,102.94,103.1,102.93,103.02,31217.0,90.142,90.2821,90.1332,90.212,31217.0
2022-05-03 13:15:00,103.06,103.21,103.03,103.11,30131.0,90.2471,90.3784,90.2208,90.2908,30131.0
2022-05-03 13:20:00,103.12,103.17,102.83,102.96,68841.0,90.2996,90.3434,90.0457,90.1595,68841.0
2022-05-03 13:25:00,102.94,102.95,102.74,102.84,28880.0,90.142,90.1507,89.9668,90.0544,28880.0
2022-05-03 13:30:00,102.86,103.08,102.85,103.07,22865.0,90.0719,90.2646,90.0632,90.2558,22865.0
2022-05-03 13:35:00,103.06,103.06,102.93,103.05,23608.0,90.2471,90.2471,90.1332,90.2383,23608.0
2022-05-03 13:40:00,103.04,103.07,102.95,103.03,20885.0,90.2295,90.2558,90.1507,90.2208,20885.0
2022-05-03 13:45:00,103.04,103.06,102.83,102.87,39675.0,90.2295,90.2471,90.0457,90.0807,39675.0
2022-05-03 13:50:00,102.87,102.89,102.72,102.79,46481.0,90.0807,90.0982,89.9493,90.0106,46481.0
2022-05-03 13:55:00,102.78,102.86,102.74,102.84,67497.0,90.0019,90.0719,89.9668,90.0544,67497.0
2022-05-03 14:00:00,102.85,102.85,102.57,102.63,55255.0,90.0632,90.0632,89.818,89.8705,55255.0
2022-05-03 14:05:00,102.58,102.69,102.5,102.68,51804.0,89.8267,89.9231,89.7567,89.9143,51804.0
2022-05-03 14:10:00,102.68,102.68,102.47,102.5,64842.0,89.9143,89.9143,89.7304,89.7567,64842.0
2022-05-03 14:15:00,102.48,102.51,102.36,102.39,22730.0,89.7392,89.7654,89.6341,89.6604,22730.0
2022-05-03 14:20:00,102.4,102.43,102.3,102.39,35684.0,89.6691,89.6954,89.5815,89.6604,35684.0
2022-05-03 14:25:00,102.4,102.4,102.28,102.35,47329.0,89.6691,89.6691,89.564,89.6253,47329.0
2022-05-03 14:30:00,102.37,102.55,102.33,102.55,131832.0,89.6428,89.8005,89.6078,89.8005,131832.0
2022-05-03 14:35:00,102.53,102.74,102.39,102.4,41058.0,89.783,89.9668,89.6604,89.6691,41058.0
2022-05-03 14:40:00,102.41,102.41,102.18,102.34,82114.0,89.6779,89.6779,89.4765,89.6166,82114.0
2022-05-03 14:45:00,102.35,102.43,102.09,102.37,65027.0,89.6253,89.6954,89.3977,89.6428,65027.0
2022-05-03 14:50:00,102.36,102.67,102.33,102.59,35933.0,89.6341,89.9055,89.6078,89.8355,35933.0
2022-05-03 14:55:00,102.6,102.76,102.54,102.72,30407.0,89.8442,89.9844,89.7917,89.9493,30407.0
2022-05-03 15:00:00,102.73,102.75,102.53,102.55,31937.0,89.9581,89.9756,89.783,89.8005,31937.0
2022-05-03 15:05:00,102.55,102.78,102.53,102.7,51107.0,89.8005,90.0019,89.783,89.9318,51107.0
2022-05-03 15:10:00,102.7,102.78,102.63,102.68,53757.0,89.9318,90.0019,89.8705,89.9143,53757.0
2022-05-03 15:15:00,102.69,102.7,102.45,102.47,156694.0,89.9231,89.9318,89.7129,89.7304,156694.0
2022-05-03 15:20:00,102.47,102.6,102.27,102.38,109744.0,89.7304,89.8442,89.5553,89.6516,109744.0
2022-05-03 15:25:00,102.38,102.51,102.31,102.48,54422.0,89.6516,89.7654,89.5903,89.7392,54422.0
2022-05-03 15:30:00,102.47,102.65,102.35,102.62,98264.0,89.7304,89.888,89.6253,89.8618,98264.0
2022-05-03 15:35:00,102.63,102.64,102.39,102.44,127175.0,89.8705,89.8793,89.6604,89.7041,127175.0
2022-05-03 15:40:00,102.43,102.43,102.17,102.28,130546.0,89.6954,89.6954,89.4677,89.564,130546.0
2022-05-03 15:45:00,102.27,102.53,102.15,102.38,170435.0,89.5553,89.783,89.4502,89.6516,170435.0
2022-05-03 15:50:00,102.38,102.8,102.31,102.73,233208.0,89.6516,90.0194,89.5903,89.9581,233208.0
2022-05-03 15:55:00,102.73,102.81,102.66,102.68,271334.0,89.9581,90.0281,89.8968,89.9143,271334.0
2022-05-04 09:30:00,102.95,102.95,102.44,102.48,178773.0,90.1507,90.1507,89.7041,89.7392,178773.0
2022-05-04 09:35:00,102.46,102.58,102.32,102.52,108954.0,89.7217,89.8267,89.5991,89.7742,108954.0
2022-05-04 09:40:00,102.51,102.67,102.36,102.46,79234.0,89.7654,89.9055,89.6341,89.7217,79234.0
2022-05-04 09:45:00,102.47,102.78,102.47,102.55,91172.0,89.7304,90.0019,89.7304,89.8005,91172.0
2022-05-04 09:50:00,102.55,102.72,102.44,102.61,87723.0,89.8005,89.9493,89.7041,89.853,87723.0
2022-05-04 09:55:00,102.6,102.7,102.43,102.47,93997.0,89.8442,89.9318,89.6954,89.7304,93997.0
2022-05-04 10:00:00,102.46,102.47,102.14,102.17,78723.0,89.7217,89.7304,89.4414,89.4677,78723.0
2022-05-04 10:05:00,102.17,102.44,102.17,102.34,52684.0,89.4677,89.7041,89.4677,89.6166,52684.0
2022-05-04 10:10:00,102.33,102.35,101.99,102.03,52832.0,89.6078,89.6253,89.3101,89.3451,52832.0
2022-05-04 10:15:00,102.01,102.07,101.92,101.93,92361.0,89.3276,89.3801,89.2488,89.2575,92361.0
2022-05-04 10:20:00,101.89,102.18,101.87,102.15,47317.0,89.2225,89.4765,89.205,89.4502,47317.0
2022-05-04 10:25:00,102.13,102.14,101.95,101.97,67599.0,89.4327,89.4414,89.2751,89.2926,67599.0
2022-05-04 10:30:00,101.98,102.08,101.7,101.76,42978.0,89.3013,89.3889,89.0561,89.1087,42978.0
2022-05-04 10:35:00,101.78,102.11,101.74,102.1,66204.0,89.1262,89.4152,89.0912,89.4064,66204.0
2022-05-04 10:40:00,102.1,102.1,101.94,101.99,42509.0,89.4064,89.4064,89.2663,89.3101,42509.0
2022-05-04 10:45:00,101.98,102.14,101.93,102.13,28110.0,89.3013,89.4414,89.2575,89.4327,28110.0
2022-05-04 10:50:00,102.14,102.18,101.96,101.96,42308.0,89.4414,89.4765,89.2838,89.2838,42308.0
2022-05-04 10:55:00,101.97,102.17,101.95,102.07,45064.0,89.2926,89.4677,89.2751,89.3801,45064.0
2022-05-04 11:00:00,102.05,102.14,101.96,102.11,44542.0,89.3626,89.4414,89.2838,89.4152,44542.0
2022-05-04 11:05:00,102.11,102.13,101.99,102.0,27579.0,89.4152,89.4327,89.3101,89.3188,27579.0
2022-05-04 11:10:00,102.01,102.05,101.75,101.76,46166.0,89.3276,89.3626,89.0999,89.1087,46166.0
2022-05-04 11:15:00,101.76,101.79,101.65,101.73,80496.0,89.1087,89.135,89.0124,89.0824,80496.0
2022-05-04 11:20:00,101.73,101.82,101.62,101.79,90865.0,89.0824,89.1612,88.9861,89.135,90865.0
2022-05-04 11:25:00,101.77,101.82,101.66,101.74,47629.0,89.1174,89.1612,89.0211,89.0912,47629.0
2022-05-04 11:30:00,101.73,101.75,101.56,101.59,28798.0,89.0824,89.0999,88.9335,88.9598,28798.0
2022-05-04 11:35:00,101.59,101.77,101.52,101.76,47914.0,88.9598,89.1174,88.8985,89.1087,47914.0
2022-05-04 11:40:00,101.74,101.74,101.62,101.73,30187.0,89.0912,89.0912,88.9861,89.0824,30187.0
2022-05-04 11:45:00,101.73,101.77,101.64,101.76,47436.0,89.0824,89.1174,89.0036,89.1087,47436.0
2022-05-04 11:50:00,101.76,101.83,101.68,101.79,32887.0,89.1087,89.17,89.0386,89.135,32887.0
2022-05-04 11:55:00,101.79,101.83,101.61,101.62,31673.0,89.135,89.17,88.9773,88.9861,31673.0
2022-05-04 12:00:00,101.6,101.64,101.45,101.47,22594.0,88.9686,89.0036,88.8372,88.8547,22594.0
2022-05-04 12:05:00,101.47,101.47,101.33,101.35,40365.0,88.8547,88.8547,88.7321,88.7497,40365.0
2022-05-04 12:10:00,101.35,101.35,101.22,101.24,46451.0,88.7497,88.7497,88.6358,88.6533,46451.0
2022-05-04 12:15:00,101.26,101.44,101.22,101.44,63238.0,88.6708,88.8285,88.6358,88.8285,63238.0
2022-05-04 12:20:00,101.42,101.5,101.36,101.45,28976.0,88.811,88.881,88.7584,88.8372,28976.0
2022-05-04 12:25:00,101.47,101.53,101.36,101.37,48004.0,88.8547,88.9073,88.7584,88.7672,48004.0
2022-05-04 12:30:00,101.37,101.47,101.3,101.44,37924.0,88.7672,88.8547,88.7059,88.8285,37924.0
2022-05-04 12:35:00,101.44,101.61,101.41,101.61,45848.0,88.8285,88.9773,88.8022,88.9773,45848.0
2022-05-04 12:40:00,101.59,101.68,101.56,101.57,85519.0,88.9598,89.0386,88.9335,88.9423,85519.0
2022-05-04 12:45:00,101.57,101.59,101.41,101.51,44790.0,88.9423,88.9598,88.8022,88.8898,44790.0
2022-05-04 12:50:00,101.52,101.65,101.5,101.62,46107.0,88.8985,89.0124,88.881,88.9861,46107.0
2022-05-04 12:55:00,101.63,101.73,101.52,101.72,30059.0,88.9948,89.0824,88.8985,89.0737,30059.0
2022-05-04 13:00:00,101.73,101.78,101.56,101.58,58882.0,89.0824,89.1262,88.9335,88.9511,58882.0
2022-05-04 13:05:00,101.58,101.63,101.41,101.5,38558.0,88.9511,88.9948,88.8022,88.881,38558.0
2022-05-04 13:10:00,101.48,101.48,101.32,101.42,28409.0,88.8635,88.8635,88.7234,88.811,28409.0
2022-05-04 13:15:00,101.41,101.53,101.41,101.46,31107.0,88.8022,88.9073,88.8022,88.846,31107.0
2022-05-04 13:20:00,101.47,101.5,101.38,101.45,33243.0,88.8547,88.881,88.7759,88.8372,33243.0
2022-05-04 13:25:00,101.46,101.51,101.34,101.35,34267.0,88.846,88.8898,88.7409,88.7497,34267.0
2022-05-04 13:30:00,101.36,101.36,101.15,101.27,34949.0,88.7584,88.7584,88.5745,88.6796,34949.0
2022-05-04 13:35:00,101.31,101.31,101.02,101.23,64364.0,88.7146,88.7146,88.4607,88.6446,64364.0
2022-05-04 13:40:00,101.26,101.45,101.26,101.43,43978.0,88.6708,88.8372,88.6708,88.8197,43978.0
2022-05-04 13:45:00,101.43,101.54,101.4,101.5,28295.0,88.8197,88.916,88.7934,88.881,28295.0
2022-05-04 13:50:00,101.49,101.58,101.43,101.57,30410.0,88.8722,88.9511,88.8197,88.9423,30410.0
2022-05-04 13:55:00,101.56,101.87,101.54,101.63,82844.0,88.9335,89.205,88.916,88.9948,82844.0
2022-05-04 14:00:00,101.63,101.95,101.39,101.8,218904.0,88.9948,89.2751,88.7847,89.1437,218904.0
2022-05-04 14:05:00,101.79,101.95,101.34,101.66,178828.0,89.135,89.2751,88.7409,89.0211,178828.0
2022-05-04 14:10:00,101.66,101.8,101.5,101.68,101212.0,89.0211,89.1437,88.881,89.0386,101212.0
2022-05-04 14:15:00,101.68,101.73,101.47,101.52,117985.0,89.0386,89.0824,88.8547,88.8985,117985.0
2022-05-04 14:20:00,101.47,101.61,101.24,101.58,85090.0,88.8547,88.9773,88.6533,88.9511,85090.0
2022-05-04 14:25:00,101.56,102.15,101.55,102.03,82857.0,88.9335,89.4502,88.9248,89.3451,82857.0
2022-05-04 14:30:00,102.04,102.14,101.05,101.1,157768.0,89.3539,89.4414,88.487,88.5307,157768.0
2022-05-04 14:35:00,101.11,101.6,100.94,101.43,229686.0,88.5395,88.9686,88.3906,88.8197,229686.0
2022-05-04 14:40:00,101.41,102.27,101.38,102.12,275104.0,88.8022,89.5553,88.7759,89.4239,275104.0
2022-05-04 14:45:00,102.14,102.72,102.13,102.62,156066.0,89.4414,89.9493,89.4327,89.8618,156066.0
2022-05-04 14:50:00,102.62,102.95,102.51,102.92,132281.0,89.8618,90.1507,89.7654,90.1245,132281.0
2022-05-04 14:55:00,102.93,103.08,102.79,102.87,103650.0,90.1332,90.2646,90.0106,90.0807,103650.0
2022-05-04 15:00:00,102.9,102.98,102.71,102.85,147634.0,90.107,90.177,89.9406,90.0632,147634.0
2022-05-04 15:05:00,102.86,103.04,102.79,102.99,64414.0,90.0719,90.2295,90.0106,90.1858,64414.0
2022-05-04 15:10:00,102.99,103.2,102.96,103.16,181602.0,90.1858,90.3697,90.1595,90.3346,181602.0
2022-05-04 15:15:00,103.16,103.29,102.96,103.03,197586.0,90.3346,90.4485,90.1595,90.2208,197586.0
2022-05-04 15:20:00,103.03,103.22,103.02,103.21,85401.0,90.2208,90.3872,90.212,90.3784,85401.0
2022-05-04 15:25:00,103.23,103.4,103.21,103.4,73602.0,90.3959,90.5448,90.3784,90.5448,73602.0
2022-05-04 15:30:00,103.41,103.79,103.4,103.77,73911.0,90.5535,90.8863,90.5448,90.8688,73911.0
2022-05-04 15:35:00,103.76,103.78,103.67,103.73,137505.0,90.86,90.8775,90.7812,90.8338,137505.0
2022-05-04 15:40:00,103.74,103.8,103.55,103.76,122533.0,90.8425,90.8951,90.6761,90.86,122533.0
2022-05-04 15:45:00,103.76,104.02,103.68,104.02,104662.0,90.86,91.0877,90.79,91.0877,104662.0
2022-05-04 15:50:00,104.03,104.08,103.74,103.75,206494.0,91.0965,91.1402,90.8425,90.8513,206494.0
2022-05-04 15:55:00,103.75,103.95,103.69,103.91,366617.0,90.8513,91.0264,90.7987,90.9914,366617.0
2022-05-05 09:30:00,103.44,103.6,103.18,103.56,150555.0,90.5798,90.7199,90.3521,90.6849,150555.0
2022-05-05 09:35:00,103.57,103.98,103.53,103.76,125329.0,90.6937,91.0527,90.6586,90.86,125329.0
2022-05-05 09:40:00,103.75,103.83,103.22,103.25,137378.0,90.8513,90.9213,90.3872,90.4134,137378.0
2022-05-05 09:45:00,103.27,103.31,102.82,102.87,166699.0,90.431,90.466,90.0369,90.0807,166699.0
2022-05-05 09:50:00,102.85,103.15,102.81,103.08,162042.0,90.0632,90.3259,90.0281,90.2646,162042.0
2022-05-05 09:55:00,103.08,103.2,102.96,103.05,82533.0,90.2646,90.3697,90.1595,90.2383,82533.0
2022-05-05 10:00:00,103.05,103.23,102.93,102.96,97653.0,90.2383,90.3959,90.1332,90.1595,97653.0
2022-05-05 10:05:00,102.94,103.04,102.55,102.61,146379.0,90.142,90.2295,89.8005,89.853,146379.0
2022-05-05 10:10:00,102.59,102.65,102.15,102.6,101703.0,89.8355,89.888,89.4502,89.8442,101703.0
2022-05-05 10:15:00,102.58,102.74,102.49,102.74,82156.0,89.8267,89.9668,89.7479,89.9668,82156.0
2022-05-05 10:20:00,102.68,102.71,102.41,102.53,95041.0,89.9143,89.9406,89.6779,89.783,95041.0
2022-05-05 10:25:00,102.56,102.61,102.4,102.4,64639.0,89.8092,89.853,89.6691,89.6691,64639.0
2022-05-05 10:30:00,102.38,102.55,102.24,102.47,62543.0,89.6516,89.8005,89.529,89.7304,62543.0
2022-05-05 10:35:00,102.48,102.62,102.35,102.39,78047.0,89.7392,89.8618,89.6253,89.6604,78047.0
2022-05-05 10:40:00,102.37,102.37,102.06,102.19,59374.0,89.6428,89.6428,89.3714,89.4852,59374.0
2022-05-05 10:45:00,102.19,102.24,101.66,101.78,73158.0,89.4852,89.529,89.0211,89.1262,73158.0
2022-05-05 10:50:00,101.75,101.98,101.58,101.64,92261.0,89.0999,89.3013,88.9511,89.0036,92261.0
2022-05-05 10:55:00,101.65,101.96,101.65,101.89,51470.0,89.0124,89.2838,89.0124,89.2225,51470.0
2022-05-05 11:00:00,101.88,102.02,101.62,101.65,90007.0,89.2138,89.3364,88.9861,89.0124,90007.0
2022-05-05 11:05:00,101.66,101.78,101.42,101.51,54695.0,89.0211,89.1262,88.811,88.8898,54695.0
2022-05-05 11:10:00,101.51,101.54,101.22,101.43,83706.0,88.8898,88.916,88.6358,88.8197,83706.0
2022-05-05 11:15:00,101.43,101.66,101.27,101.45,53344.0,88.8197,89.0211,88.6796,88.8372,53344.0
2022-05-05 11:20:00,101.47,101.58,101.29,101.33,57540.0,88.8547,88.9511,88.6971,88.7321,57540.0
2022-05-05 11:25:00,101.31,101.58,101.3,101.58,55138.0,88.7146,88.9511,88.7059,88.9511,55138.0
2022-05-05 11:30:00,101.53,101.79,101.49,101.63,52415.0,88.9073,89.135,88.8722,88.9948,52415.0
2022-05-05 11:35:00,101.6,101.99,101.6,101.96,85943.0,88.9686,89.3101,88.9686,89.2838,85943.0
2022-05-05 11:40:00,102.0,102.02,101.8,101.92,88261.0,89.3188,89.3364,89.1437,89.2488,88261.0
2022-05-05 11:45:00,101.91,101.91,101.57,101.64,121720.0,89.24,89.24,88.9423,89.0036,121720.0
2022-05-05 11:50:00,101.65,101.65,101.19,101.23,87688.0,89.0124,89.0124,88.6095,88.6446,87688.0
2022-05-05 11:55:00,101.23,101.36,101.21,101.27,58199.0,88.6446,88.7584,88.6271,88.6796,58199.0
2022-05-05 12:00:00,101.25,101.25,100.97,101.19,63698.0,88.6621,88.6621,88.4169,88.6095,63698.0
2022-05-05 12:05:00,101.2,101.43,101.19,101.41,74398.0,88.6183,88.8197,88.6095,88.8022,74398.0
2022-05-05 12:10:00,101.4,101.52,101.26,101.4,71358.0,88.7934,88.8985,88.6708,88.7934,71358.0
2022-05-05 12:15:00,101.42,101.59,101.31,101.52,64510.0,88.811,88.9598,88.7146,88.8985,64510.0
2022-05-05 12:20:00,101.53,101.64,101.26,101.29,60407.0,88.9073,89.0036,88.6708,88.6971,60407.0
2022-05-05 12:25:00,101.29,101.75,101.29,101.58,64677.0,88.6971,89.0999,88.6971,88.9511,64677.0
2022-05-05 12:30:00,101.55,101.72,101.49,101.49,47527.0,88.9248,89.0737,88.8722,88.8722,47527.0
2022-05-05 12:35:00,101.47,101.47,101.09,101.25,52727.0,88.8547,88.8547,88.522,88.6621,52727.0
2022-05-05 12:40:00,101.23,101.26,101.1,101.16,42777.0,88.6446,88.6708,88.5307,88.5833,42777.0
2022-05-05 12:45:00,101.16,101.23,100.96,101.04,33191.0,88.5833,88.6446,88.4081,88.4782,33191.0
2022-05-05 12:50:00,101.1,101.37,101.02,101.37,39136.0,88.5307,88.7672,88.4607,88.7672,39136.0
2022-05-05 12:55:00,101.38,101.55,101.37,101.55,44472.0,88.7759,88.9248,88.7672,88.9248,44472.0
2022-05-05 13:00:00,101.56,101.84,101.55,101.72,42259.0,88.9335,89.1787,88.9248,89.0737,42259.0
2022-05-05 13:05:00,101.71,101.84,101.67,101.7,61871.0,89.0649,89.1787,89.0299,89.0561,61871.0
2022-05-05 13:10:00,101.67,101.69,101.21,101.26,39300.0,89.0299,89.0474,88.6271,88.6708,39300.0
2022-05-05 13:15:00,101.28,101.36,101.12,101.31,42320.0,88.6884,88.7584,88.5483,88.7146,42320.0
2022-05-05 13:20:00,101.31,101.42,101.2,101.38,13125.0,88.7146,88.811,88.6183,88.7759,13125.0
2022-05-05 13:25:00,101.37,101.55,101.35,101.48,38585.0,88.7672,88.9248,88.7497,88.8635,38585.0
2022-05-05 13:30:00,101.45,101.45,101.21,101.33,37212.0,88.8372,88.8372,88.6271,88.7321,37212.0
2022-05-05 13:35:00,101.36,101.65,101.28,101.45,43600.0,88.7584,89.0124,88.6884,88.8372,43600.0
2022-05-05 13:40:00,101.46,101.62,101.34,101.43,36974.0,88.846,88.9861,88.7409,88.8197,36974.0
2022-05-05 13:45:00,101.42,101.52,101.29,101.34,38062.0,88.811,88.8985,88.6971,88.7409,38062.0
2022-05-05 13:50:00,101.35,101.36,100.98,101.05,33736.0,88.7497,88.7584,88.4257,88.487,33736.0
2022-05-05 13:55:00,101.06,101.11,100.89,101.08,27975.0,88.4957,88.5395,88.3468,88.5132,27975.0
2022-05-05 14:00:00,101.06,101.1,100.92,101.08,71973.0,88.4957,88.5307,88.3731,88.5132,71973.0
2022-05-05 14:05:00,101.07,101.13,100.98,101.0,65962.0,88.5045,88.557,88.4257,88.4432,65962.0
2022-05-05 14:10:00,101.04,101.07,100.79,100.96,39989.0,88.4782,88.5045,88.2593,88.4081,39989.0
2022-05-05 14:15:00,100.95,101.24,100.95,101.24,52314.0,88.3994,88.6533,88.3994,88.6533,52314.0
2022-05-05 14:20:00,101.26,101.35,100.84,100.92,61509.0,88.6708,88.7497,88.3031,88.3731,61509.0
2022-05-05 14:25:00,100.92,100.92,100.58,100.59,75712.0,88.3731,88.3731,88.0754,88.0841,75712.0
2022-05-05 14:30:00,100.57,100.73,100.51,100.54,63637.0,88.0666,88.2067,88.0141,88.0404,63637.0
2022-05-05 14:35:00,100.54,100.7,100.51,100.65,33716.0,88.0404,88.1805,88.0141,88.1367,33716.0
2022-05-05 14:40:00,100.65,100.79,100.58,100.77,51218.0,88.1367,88.2593,88.0754,88.2418,51218.0
2022-05-05 14:45:00,100.78,100.96,100.73,100.85,37123.0,88.2505,88.4081,88.2067,88.3118,37123.0
2022-05-05 14:50:00,100.84,101.19,100.82,100.95,81886.0,88.3031,88.6095,88.2855,88.3994,81886.0
2022-05-05 14:55:00,100.93,100.95,100.82,100.92,56702.0,88.3819,88.3994,88.2855,88.3731,56702.0
2022-05-05 15:00:00,100.92,100.99,100.61,100.64,55429.0,88.3731,88.4344,88.1017,88.1279,55429.0
2022-05-05 15:05:00,100.65,100.78,100.56,100.72,99948.0,88.1367,88.2505,88.0579,88.198,99948.0
2022-05-05 15:10:00,100.73,100.75,100.43,100.43,75871.0,88.2067,88.2243,87.944,87.944,75871.0
2022-05-05 15:15:00,100.44,100.61,100.41,100.6,111346.0,87.9528,88.1017,87.9265,88.0929,111346.0
2022-05-05 15:20:00,100.6,100.61,100.44,100.48,74692.0,88.0929,88.1017,87.9528,87.9878,74692.0
2022-05-05 15:25:00,100.47,100.72,100.35,100.46,110093.0,87.9791,88.198,87.874,87.9703,110093.0
2022-05-05 15:30:00,100.46,100.72,100.32,100.67,109786.0,87.9703,88.198,87.8477,88.1542,109786.0
2022-05-05 15:35:00,100.67,100.88,100.56,100.73,123225.0,88.1542,88.3381,88.0579,88.2067,123225.0
2022-05-05 15:40:00,100.74,100.86,100.63,100.73,106059.0,88.2155,88.3206,88.1192,88.2067,106059.0
2022-05-05 15:45:00,100.74,100.88,100.36,100.48,312406.0,88.2155,88.3381,87.8827,87.9878,312406.0
2022-05-05 15:50:00,100.48,101.19,100.48,100.91,415841.0,87.9878,88.6095,87.9878,88.3644,415841.0
2022-05-05 15:55:00,100.91,101.17,100.86,101.14,389474.0,88.3644,88.592,88.3206,88.5658,389474.0
2022-05-06 09:30:00,100.38,100.45,100.04,100.11,141947.0,87.9003,87.9615,87.6025,87.6638,141947.0
2022-05-06 09:35:00,100.11,100.21,99.75,99.86,124961.0,87.6638,87.7514,87.3486,87.4449,124961.0
2022-05-06 09:40:00,99.87,100.09,99.67,99.71,71875.0,87.4537,87.6463,87.2785,87.3135,71875.0
2022-05-06 09:45:00,99.7,99.75,99.17,99.39,213735.0,87.3048,87.3486,86.8407,87.0333,213735.0
2022-05-06 09:50:00,99.39,99.73,99.38,99.63,127711.0,87.0333,87.3311,87.0246,87.2435,127711.0
2022-05-06 09:55:00,99.62,99.65,99.1,99.17,101708.0,87.2347,87.261,86.7794,86.8407,101708.0
2022-05-06 10:00:00,99.18,99.29,98.98,99.1,131884.0,86.8494,86.9458,86.6743,86.7794,131884.0
2022-05-06 10:05:00,99.1,99.33,99.08,99.21,106897.0,86.7794,86.9808,86.7619,86.8757,106897.0
2022-05-06 10:10:00,99.22,99.44,99.17,99.35,71658.0,86.8845,87.0771,86.8407,86.9983,71658.0
2022-05-06 10:15:00,99.34,99.96,99.32,99.7,108448.0,86.9895,87.5325,86.972,87.3048,108448.0
2022-05-06 10:20:00,99.7,99.76,99.46,99.69,93200.0,87.3048,87.3573,87.0946,87.296,93200.0
2022-05-06 10:25:00,99.71,100.02,99.62,99.68,111287.0,87.3135,87.585,87.2347,87.2873,111287.0
2022-05-06 10:30:00,99.69,99.76,99.51,99.54,52765.0,87.296,87.3573,87.1384,87.1647,52765.0
2022-05-06 10:35:00,99.54,99.61,99.24,99.44,67983.0,87.1647,87.226,86.902,87.0771,67983.0
2022-05-06 10:40:00,99.47,99.82,99.47,99.68,104166.0,87.1034,87.4099,87.1034,87.2873,104166.0
2022-05-06 10:45:00,99.66,100.18,99.62,100.02,137525.0,87.2698,87.7251,87.2347,87.585,137525.0
2022-05-06 10:50:00,100.02,100.12,99.79,100.12,52046.0,87.585,87.6726,87.3836,87.6726,52046.0
2022-05-06 10:55:00,100.11,100.49,100.07,100.46,134386.0,87.6638,87.9966,87.6288,87.9703,134386.0
2022-05-06 11:00:00,100.44,100.48,100.2,100.29,80700.0,87.9528,87.9878,87.7426,87.8214,80700.0
2022-05-06 11:05:00,100.28,100.35,100.13,100.29,75951.0,87.8127,87.874,87.6813,87.8214,75951.0
2022-05-06 11:10:00,100.29,100.37,100.05,100.37,93272.0,87.8214,87.8915,87.6113,87.8915,93272.0
2022-05-06 11:15:00,100.37,100.67,100.35,100.42,112364.0,87.8915,88.1542,87.874,87.9353,112364.0
2022-05-06 11:20:00,100.42,100.7,100.34,100.66,52261.0,87.9353,88.1805,87.8652,88.1454,52261.0
2022-05-06 11:25:00,100.66,100.68,100.37,100.41,85535.0,88.1454,88.163,87.8915,87.9265,85535.0
2022-05-06 11:30:00,100.44,100.48,100.14,100.19,85364.0,87.9528,87.9878,87.6901,87.7339,85364.0
2022-05-06 11:35:00,100.2,100.21,99.94,99.96,95355.0,87.7426,87.7514,87.515,87.5325,95355.0
2022-05-06 11:40:00,99.95,100.19,99.94,100.07,60318.0,87.5237,87.7339,87.515,87.6288,60318.0
2022-05-06 11:45:00,100.05,100.1,99.95,100.07,26569.0,87.6113,87.6551,87.5237,87.6288,26569.0
2022-05-06 11:50:00,100.06,100.2,99.89,99.91,46558.0,87.62,87.7426,87.4712,87.4887,46558.0
2022-05-06 11:55:00,99.91,100.03,99.82,99.88,30670.0,87.4887,87.5938,87.4099,87.4624,30670.0
2022-05-06 12:00:00,99.85,100.02,99.77,100.02,63532.0,87.4361,87.585,87.3661,87.585,63532.0
2022-05-06 12:05:00,100.0,100.37,99.99,100.15,52711.0,87.5675,87.8915,87.5587,87.6988,52711.0
2022-05-06 12:10:00,100.17,100.17,99.73,99.83,64784.0,87.7164,87.7164,87.3311,87.4186,64784.0
2022-05-06 12:15:00,99.81,99.89,99.65,99.66,87882.0,87.4011,87.4712,87.261,87.2698,87882.0
2022-05-06 12:20:00,99.66,100.09,99.64,99.99,49653.0,87.2698,87.6463,87.2523,87.5587,49653.0
2022-05-06 12:25:00,100.0,100.11,99.92,100.02,60342.0,87.5675,87.6638,87.4974,87.585,60342.0
2022-05-06 12:30:00,100.02,100.05,99.81,100.04,61128.0,87.585,87.6113,87.4011,87.6025,61128.0
2022-05-06 12:35:00,100.05,100.1,99.8,100.01,47230.0,87.6113,87.6551,87.3924,87.5763,47230.0
2022-05-06 12:40:00,100.02,100.09,99.94,100.04,50359.0,87.585,87.6463,87.515,87.6025,50359.0
2022-05-06 12:45:00,100.04,100.09,99.98,100.0,67684.0,87.6025,87.6463,87.55,87.5675,67684.0
2022-05-06 12:50:00,100.01,100.15,99.83,100.09,37698.0,87.5763,87.6988,87.4186,87.6463,37698.0
2022-05-06 12:55:00,100.1,100.43,100.09,100.33,54967.0,87.6551,87.944,87.6463,87.8565,54967.0
2022-05-06 13:00:00,100.33,100.46,100.2,100.45,55287.0,87.8565,87.9703,87.7426,87.9615,55287.0
2022-05-06 13:05:00,100.43,100.43,100.18,100.39,38826.0,87.944,87.944,87.7251,87.909,38826.0
2022-05-06 13:10:00,100.4,100.43,100.27,100.28,91338.0,87.9178,87.944,87.8039,87.8127,91338.0
2022-05-06 13:15:00,100.28,100.32,100.02,100.04,54774.0,87.8127,87.8477,87.585,87.6025,54774.0
2022-05-06 13:20:00,100.02,100.19,99.96,100.08,39572.0,87.585,87.7339,87.5325,87.6375,39572.0
2022-05-06 13:25:00,100.03,100.27,99.95,100.16,56837.0,87.5938,87.8039,87.5237,87.7076,56837.0
2022-05-06 13:30:00,100.16,100.34,100.06,100.23,66610.0,87.7076,87.8652,87.62,87.7689,66610.0
2022-05-06 13:35:00,100.23,100.28,99.86,99.99,77619.0,87.7689,87.8127,87.4449,87.5587,77619.0
2022-05-06 13:40:00,99.99,100.14,99.87,100.06,114268.0,87.5587,87.6901,87.4537,87.62,114268.0
2022-05-06 13:45:00,100.06,100.11,99.87,100.01,35069.0,87.62,87.6638,87.4537,87.5763,35069.0
2022-05-06 13:50:00,100.01,100.07,99.84,99.89,88758.0,87.5763,87.6288,87.4274,87.4712,88758.0
2022-05-06 13:55:00,99.89,99.9,99.78,99.81,42596.0,87.4712,87.4799,87.3748,87.4011,42596.0
2022-05-06 14:00:00,99.81,99.88,99.72,99.74,59717.0,87.4011,87.4624,87.3223,87.3398,59717.0
2022-05-06 14:05:00,99.73,99.73,99.38,99.38,86865.0,87.3311,87.3311,87.0246,87.0246,86865.0
2022-05-06 14:10:00,99.38,99.6,99.36,99.53,70045.0,87.0246,87.2172,87.0071,87.1559,70045.0
2022-05-06 14:15:00,99.54,99.7,99.48,99.48,44254.0,87.1647,87.3048,87.1121,87.1121,44254.0
2022-05-06 14:20:00,99.47,99.47,99.3,99.34,61036.0,87.1034,87.1034,86.9545,86.9895,61036.0
2022-05-06 14:25:00,99.32,99.33,99.15,99.19,57667.0,86.972,86.9808,86.8232,86.8582,57667.0
2022-05-06 14:30:00,99.18,99.26,99.05,99.11,59496.0,86.8494,86.9195,86.7356,86.7881,59496.0
2022-05-06 14:35:00,99.11,99.15,98.94,99.03,84206.0,86.7881,86.8232,86.6393,86.7181,84206.0
2022-05-06 14:40:00,99.05,99.17,99.01,99.02,104424.0,86.7356,86.8407,86.7006,86.7093,104424.0
2022-05-06 14:45:00,99.01,99.25,98.91,99.25,68254.0,86.7006,86.9107,86.613,86.9107,68254.0
2022-05-06 14:50:00,99.2,99.42,99.19,99.42,144656.0,86.867,87.0596,86.8582,87.0596,144656.0
2022-05-06 14:55:00,99.43,99.46,99.13,99.14,87512.0,87.0684,87.0946,86.8057,86.8144,87512.0
2022-05-06 15:00:00,99.14,99.24,98.99,99.23,99551.0,86.8144,86.902,86.6831,86.8932,99551.0
2022-05-06 15:05:00,99.21,99.24,98.91,98.98,111004.0,86.8757,86.902,86.613,86.6743,111004.0
2022-05-06 15:10:00,98.98,99.08,98.92,98.98,69399.0,86.6743,86.7619,86.6218,86.6743,69399.0
2022-05-06 15:15:00,98.99,99.15,98.96,99.13,105496.0,86.6831,86.8232,86.6568,86.8057,105496.0
2022-05-06 15:20:00,99.14,99.14,98.87,98.95,81623.0,86.8144,86.8144,86.578,86.648,81623.0
2022-05-06 15:25:00,98.95,99.19,98.89,99.14,152599.0,86.648,86.8582,86.5955,86.8144,152599.0
2022-05-06 15:30:00,99.14,99.45,99.14,99.41,198909.0,86.8144,87.0859,86.8144,87.0508,198909.0
2022-05-06 15:35:00,99.41,99.94,99.39,99.9,294410.0,87.0508,87.515,87.0333,87.4799,294410.0
2022-05-06 15:40:00,99.91,100.02,99.69,99.77,217263.0,87.4887,87.585,87.296,87.3661,217263.0
2022-05-06 15:45:00,99.77,100.2,99.7,100.03,150978.0,87.3661,87.7426,87.3048,87.5938,150978.0
2022-05-06 15:50:00,100.02,100.26,99.86,99.86,210517.0,87.585,87.7952,87.4449,87.4449,210517.0
2022-05-06 15:55:00,99.86,99.95,99.76,99.91,326389.0,87.4449,87.5237,87.3573,87.4887,326389.0
2022-05-09 09:30:00,99.0,99.0,98.31,98.54,204904.0,86.6918,86.6918,86.0876,86.289,204904.0
2022-05-09 09:35:00,98.54,98.66,98.22,98.51,184831.0,86.289,86.3941,86.0088,86.2627,184831.0
2022-05-09 09:40:00,98.52,98.55,98.02,98.11,95000.0,86.2715,86.2978,85.8337,85.9125,95000.0
2022-05-09 09:45:00,98.12,98.16,97.79,98.06,108807.0,85.9212,85.9563,85.6323,85.8687,108807.0
2022-05-09 09:50:00,98.06,98.65,97.98,98.48,104663.0,85.8687,86.3853,85.7986,86.2365,104663.0
2022-05-09 09:55:00,98.48,98.58,98.25,98.45,124693.0,86.2365,86.324,86.0351,86.2102,124693.0
2022-05-09 10:00:00,98.34,98.56,98.1,98.27,74835.0,86.1139,86.3065,85.9037,86.0526,74835.0
2022-05-09 10:05:00,98.27,98.33,97.63,97.73,41594.0,86.0526,86.1051,85.4921,85.5797,41594.0
2022-05-09 10:10:00,97.73,98.29,97.73,98.05,73061.0,85.5797,86.0701,85.5797,85.8599,73061.0
2022-05-09 10:15:00,98.05,98.2,97.89,97.96,53143.0,85.8599,85.9913,85.7198,85.7811,53143.0
2022-05-09 10:20:00,97.93,97.99,97.69,97.7,38535.0,85.7548,85.8074,85.5447,85.5534,38535.0
2022-05-09 10:25:00,97.66,97.93,97.63,97.77,62094.0,85.5184,85.7548,85.4921,85.6147,62094.0
2022-05-09 10:30:00,97.76,97.99,97.73,97.99,50650.0,85.606,85.8074,85.5797,85.8074,50650.0
2022-05-09 10:35:00,97.94,97.94,97.46,97.5,56427.0,85.7636,85.7636,85.3433,85.3783,56427.0
2022-05-09 10:40:00,97.49,97.85,97.48,97.78,67762.0,85.3696,85.6848,85.3608,85.6235,67762.0
2022-05-09 10:45:00,97.82,97.83,97.61,97.72,63385.0,85.6585,85.6673,85.4746,85.571,63385.0
2022-05-09 10:50:00,97.7,97.83,97.51,97.53,54412.0,85.5534,85.6673,85.3871,85.4046,54412.0
2022-05-09 10:55:00,97.51,97.6,97.38,97.42,65179.0,85.3871,85.4659,85.2732,85.3083,65179.0
2022-05-09 11:00:00,97.4,97.52,97.2,97.38,90746.0,85.2907,85.3958,85.1156,85.2732,90746.0
2022-05-09 11:05:00,97.31,97.5,97.2,97.5,66399.0,85.2119,85.3783,85.1156,85.3783,66399.0
2022-05-09 11:10:00,97.49,97.57,97.19,97.25,66569.0,85.3696,85.4396,85.1068,85.1594,66569.0
2022-05-09 11:15:00,97.24,97.44,97.22,97.3,86019.0,85.1506,85.3258,85.1331,85.2032,86019.0
2022-05-09 11:20:00,97.3,97.33,97.18,97.23,82402.0,85.2032,85.2294,85.0981,85.1419,82402.0
2022-05-09 11:25:00,97.23,97.25,97.01,97.01,86964.0,85.1419,85.1594,84.9492,84.9492,86964.0
2022-05-09 11:30:00,97.01,97.1,96.86,97.09,67170.0,84.9492,85.028,84.8179,85.0193,67170.0
2022-05-09 11:35:00,97.1,97.28,97.02,97.28,465575.0,85.028,85.1857,84.958,85.1857,465575.0
2022-05-09 11:40:00,97.28,97.36,97.15,97.28,59744.0,85.1857,85.2557,85.0718,85.1857,59744.0
2022-05-09 11:45:00,97.27,97.4,97.21,97.23,43274.0,85.1769,85.2907,85.1244,85.1419,43274.0
2022-05-09 11:50:00,97.22,97.53,97.22,97.51,44271.0,85.1331,85.4046,85.1331,85.3871,44271.0
2022-05-09 11:55:00,97.53,97.57,97.38,97.43,93480.0,85.4046,85.4396,85.2732,85.317,93480.0
2022-05-09 12:00:00,97.41,97.44,97.12,97.23,48184.0,85.2995,85.3258,85.0456,85.1419,48184.0
2022-05-09 12:05:00,97.24,97.7,97.15,97.55,58834.0,85.1506,85.5534,85.0718,85.4221,58834.0
2022-05-09 12:10:00,97.54,97.7,97.54,97.69,30005.0,85.4133,85.5534,85.4133,85.5447,30005.0
2022-05-09 12:15:00,97.68,97.87,97.68,97.74,46447.0,85.5359,85.7023,85.5359,85.5885,46447.0
2022-05-09 12:20:00,97.72,97.81,97.57,97.7,35453.0,85.571,85.6498,85.4396,85.5534,35453.0
2022-05-09 12:25:00,97.73,97.79,97.5,97.59,57748.0,85.5797,85.6323,85.3783,85.4571,57748.0
2022-05-09 12:30:00,97.58,97.84,97.5,97.64,54998.0,85.4484,85.676,85.3783,85.5009,54998.0
2022-05-09 12:35:00,97.63,97.65,97.29,97.29,37539.0,85.4921,85.5097,85.1944,85.1944,37539.0
2022-05-09 12:40:00,97.27,97.32,97.18,97.2,32625.0,85.1769,85.2207,85.0981,85.1156,32625.0
2022-05-09 12:45:00,97.19,97.2,96.99,97.04,78896.0,85.1068,85.1156,84.9317,84.9755,78896.0
2022-05-09 12:50:00,97.02,97.03,96.87,96.92,28268.0,84.958,84.9667,84.8266,84.8704,28268.0
2022-05-09 12:55:00,96.91,97.0,96.87,96.96,18121.0,84.8617,84.9405,84.8266,84.9054,18121.0
2022-05-09 13:00:00,96.95,96.97,96.81,96.81,38844.0,84.8967,84.9142,84.7741,84.7741,38844.0
2022-05-09 13:05:00,96.82,96.86,96.73,96.8,379793.0,84.7828,84.8179,84.704,84.7653,379793.0
2022-05-09 13:10:00,96.77,96.79,96.57,96.62,34313.0,84.7391,84.7566,84.5639,84.6077,34313.0
2022-05-09 13:15:00,96.61,96.86,96.6,96.78,48898.0,84.599,84.8179,84.5902,84.7478,48898.0
2022-05-09 13:20:00,96.77,96.78,96.61,96.75,42964.0,84.7391,84.7478,84.599,84.7216,42964.0
2022-05-09 13:25:00,96.75,97.08,96.74,97.01,53275.0,84.7216,85.0105,84.7128,84.9492,53275.0
2022-05-09 13:30:00,97.01,97.14,96.65,96.65,47637.0,84.9492,85.0631,84.634,84.634,47637.0
2022-05-09 13:35:00,96.66,96.66,96.53,96.64,49007.0,84.6427,84.6427,84.5289,84.6252,49007.0
2022-05-09 13:40:00,96.62,97.08,96.62,97.01,49478.0,84.6077,85.0105,84.6077,84.9492,49478.0
2022-05-09 13:45:00,97.01,97.12,96.87,96.93,34409.0,84.9492,85.0456,84.8266,84.8792,34409.0
2022-05-09 13:50:00,96.91,96.97,96.51,96.66,53515.0,84.8617,84.9142,84.5114,84.6427,53515.0
2022-05-09 13:55:00,96.65,96.89,96.62,96.83,30268.0,84.634,84.8441,84.6077,84.7916,30268.0
2022-05-09 14:00:00,96.83,97.07,96.82,96.95,38124.0,84.7916,85.0018,84.7828,84.8967,38124.0
2022-05-09 14:05:00,96.95,97.01,96.68,96.73,25416.0,84.8967,84.9492,84.6603,84.704,25416.0
2022-05-09 14:10:00,96.67,96.95,96.64,96.74,31957.0,84.6515,84.8967,84.6252,84.7128,31957.0
2022-05-09 14:15:00,96.78,96.97,96.69,96.93,27793.0,84.7478,84.9142,84.669,84.8792,27793.0
2022-05-09 14:20:00,96.93,96.93,96.55,96.6,32798.0,84.8792,84.8792,84.5464,84.5902,32798.0
2022-05-09 14:25:00,96.6,96.69,96.44,96.65,59590.0,84.5902,84.669,84.4501,84.634,59590.0
2022-05-09 14:30:00,96.64,96.65,96.3,96.43,98187.0,84.6252,84.634,84.3275,84.4413,98187.0
2022-05-09 14:35:00,96.41,96.57,96.38,96.43,44960.0,84.4238,84.5639,84.3976,84.4413,44960.0
2022-05-09 14:40:00,96.4,96.57,96.38,96.47,33626.0,84.4151,84.5639,84.3976,84.4764,33626.0
2022-05-09 14:45:00,96.48,96.64,96.34,96.37,201487.0,84.4851,84.6252,84.3625,84.3888,201487.0
2022-05-09 14:50:00,96.34,96.45,96.16,96.36,59074.0,84.3625,84.4588,84.2049,84.38,59074.0
2022-05-09 14:55:00,96.38,96.62,96.37,96.57,63397.0,84.3976,84.6077,84.3888,84.5639,63397.0
2022-05-09 15:00:00,96.57,96.78,96.4,96.45,67040.0,84.5639,84.7478,84.4151,84.4588,67040.0
2022-05-09 15:05:00,96.44,96.74,96.4,96.55,237200.0,84.4501,84.7128,84.4151,84.5464,237200.0
2022-05-09 15:10:00,96.55,96.96,96.52,96.91,97645.0,84.5464,84.9054,84.5201,84.8617,97645.0
2022-05-09 15:15:00,96.92,96.96,96.57,96.7,55424.0,84.8704,84.9054,84.5639,84.6778,55424.0
2022-05-09 15:20:00,96.68,96.68,96.49,96.51,44800.0,84.6603,84.6603,84.4939,84.5114,44800.0
2022-05-09 15:25:00,96.5,96.55,96.36,96.47,59042.0,84.5026,84.5464,84.38,84.4764,59042.0
2022-05-09 15:30:00,96.47,96.47,96.11,96.15,93408.0,84.4764,84.4764,84.1611,84.1961,93408.0
2022-05-09 15:35:00,96.15,96.17,96.0,96.06,79382.0,84.1961,84.2137,84.0648,84.1173,79382.0
2022-05-09 15:40:00,96.04,96.07,95.72,95.78,114525.0,84.0998,84.1261,83.8196,83.8721,114525.0
2022-05-09 15:45:00,95.77,95.82,95.49,95.6,211446.0,83.8634,83.9072,83.6182,83.7145,211446.0
2022-05-09 15:50:00,95.59,95.69,95.15,95.34,294966.0,83.7058,83.7933,83.3205,83.4868,294966.0
2022-05-09 15:55:00,95.35,95.63,95.35,95.48,477345.0,83.4956,83.7408,83.4956,83.6094,477345.0
2022-05-10 09:30:00,96.58,97.26,96.58,97.1,348608.0,84.5727,85.1681,84.5727,85.028,348608.0
2022-05-10 09:35:00,97.03,97.05,96.66,96.73,277547.0,84.9667,84.9843,84.6427,84.704,277547.0
2022-05-10 09:40:00,96.73,96.78,96.57,96.68,127963.0,84.704,84.7478,84.5639,84.6603,127963.0
2022-05-10 09:45:00,96.67,96.67,96.3,96.38,123593.0,84.6515,84.6515,84.3275,84.3976,123593.0
2022-05-10 09:50:00,96.38,96.61,96.19,96.35,125686.0,84.3976,84.599,84.2312,84.3713,125686.0
2022-05-10 09:55:00,96.33,96.56,96.21,96.56,99462.0,84.3538,84.5552,84.2487,84.5552,99462.0
2022-05-10 10:00:00,96.55,96.66,96.38,96.53,129570.0,84.5464,84.6427,84.3976,84.5289,129570.0
2022-05-10 10:05:00,96.51,96.62,96.28,96.32,137795.0,84.5114,84.6077,84.31,84.345,137795.0
2022-05-10 10:10:00,96.31,96.45,95.87,95.99,141549.0,84.3363,84.4588,83.951,84.056,141549.0
2022-05-10 10:15:00,96.0,96.19,95.89,96.06,81323.0,84.0648,84.2312,83.9685,84.1173,81323.0
2022-05-10 10:20:00,96.09,96.21,95.69,95.9,66660.0,84.1436,84.2487,83.7933,83.9772,66660.0
2022-05-10 10:25:00,95.88,96.04,95.72,95.73,56523.0,83.9597,84.0998,83.8196,83.8284,56523.0
2022-05-10 10:30:00,95.72,95.86,95.16,95.18,74256.0,83.8196,83.9422,83.3292,83.3467,74256.0
2022-05-10 10:35:00,95.21,95.26,95.06,95.08,69901.0,83.373,83.4168,83.2417,83.2592,69901.0
2022-05-10 10:40:00,95.07,95.12,94.78,94.99,198524.0,83.2504,83.2942,82.9965,83.1804,198524.0
2022-05-10 10:45:00,94.99,94.99,94.74,94.85,89132.0,83.1804,83.1804,82.9614,83.0578,89132.0
2022-05-10 10:50:00,94.84,95.05,94.64,95.03,62834.0,83.049,83.2329,82.8739,83.2154,62834.0
2022-05-10 10:55:00,95.01,95.11,94.81,94.88,57285.0,83.1979,83.2854,83.0227,83.084,57285.0
2022-05-10 11:00:00,94.88,94.92,94.48,94.54,138676.0,83.084,83.1191,82.7338,82.7863,138676.0
2022-05-10 11:05:00,94.55,94.58,94.3,94.44,158817.0,82.7951,82.8213,82.5761,82.6987,158817.0
2022-05-10 11:10:00,94.42,94.54,94.06,94.06,59569.0,82.6812,82.7863,82.366,82.366,59569.0
2022-05-10 11:15:00,94.07,94.32,93.9,94.32,74600.0,82.3747,82.5937,82.2259,82.5937,74600.0
2022-05-10 11:20:00,94.33,94.35,93.89,93.91,141338.0,82.6024,82.6199,82.2171,82.2346,141338.0
2022-05-10 11:25:00,93.93,94.02,93.65,93.96,100730.0,82.2521,82.331,82.007,82.2784,100730.0
2022-05-10 11:30:00,93.94,94.13,93.61,93.76,84465.0,82.2609,82.4273,81.9719,82.1033,84465.0
2022-05-10 11:35:00,93.76,94.08,93.71,94.03,77199.0,82.1033,82.3835,82.0595,82.3397,77199.0
2022-05-10 11:40:00,94.03,94.09,93.64,93.72,48197.0,82.3397,82.3923,81.9982,82.0683,48197.0
2022-05-10 11:45:00,93.76,93.76,93.47,93.51,46711.0,82.1033,82.1033,81.8493,81.8844,46711.0
2022-05-10 11:50:00,93.5,93.61,93.25,93.56,1559998.0,81.8756,81.9719,81.6567,81.9281,1559998.0
2022-05-10 11:55:00,93.58,93.81,93.27,93.69,117854.0,81.9457,82.1471,81.6742,82.042,117854.0
2022-05-10 12:00:00,93.68,93.84,93.58,93.81,106112.0,82.0332,82.1733,81.9457,82.1471,106112.0
2022-05-10 12:05:00,93.84,93.89,93.49,93.49,53662.0,82.1733,82.2171,81.8669,81.8669,53662.0
2022-05-10 12:10:00,93.49,93.79,93.37,93.65,80819.0,81.8669,82.1296,81.7618,82.007,80819.0
2022-05-10 12:15:00,93.64,93.81,93.41,93.43,100543.0,81.9982,82.1471,81.7968,81.8143,100543.0
2022-05-10 12:20:00,93.41,93.45,93.17,93.21,116370.0,81.7968,81.8318,81.5866,81.6217,116370.0
2022-05-10 12:25:00,93.19,93.34,93.14,93.32,116427.0,81.6041,81.7355,81.5604,81.718,116427.0
2022-05-10 12:30:00,93.3,93.41,93.01,93.2,147977.0,81.7005,81.7968,81.4465,81.6129,147977.0
2022-05-10 12:35:00,93.18,93.35,93.15,93.32,86957.0,81.5954,81.7443,81.5691,81.718,86957.0
2022-05-10 12:40:00,93.31,93.47,93.25,93.41,86248.0,81.7092,81.8493,81.6567,81.7968,86248.0
2022-05-10 12:45:00,93.43,93.6,93.32,93.5,279839.0,81.8143,81.9632,81.718,81.8756,279839.0
2022-05-10 12:50:00,93.49,93.51,93.25,93.28,128551.0,81.8669,81.8844,81.6567,81.683,128551.0
2022-05-10 12:55:00,93.25,93.45,93.22,93.4,146825.0,81.6567,81.8318,81.6304,81.788,146825.0
2022-05-10 13:00:00,93.4,93.69,93.32,93.51,99404.0,81.788,82.042,81.718,81.8844,99404.0
2022-05-10 13:05:00,93.51,93.75,93.51,93.62,62953.0,81.8844,82.0945,81.8844,81.9807,62953.0
2022-05-10 13:10:00,93.63,93.65,93.31,93.48,432789.0,81.9894,82.007,81.7092,81.8581,432789.0
2022-05-10 13:15:00,93.48,93.63,93.36,93.42,47427.0,81.8581,81.9894,81.753,81.8056,47427.0
2022-05-10 13:20:00,93.45,93.57,93.31,93.46,51067.0,81.8318,81.9369,81.7092,81.8406,51067.0
2022-05-10 13:25:00,93.47,93.96,93.47,93.95,54042.0,81.8493,82.2784,81.8493,82.2697,54042.0
2022-05-10 13:30:00,93.98,94.2,93.95,94.19,64294.0,82.2959,82.4886,82.2697,82.4798,64294.0
2022-05-10 13:35:00,94.18,94.44,94.18,94.36,56583.0,82.4711,82.6987,82.4711,82.6287,56583.0
2022-05-10 13:40:00,94.36,94.66,94.36,94.59,57435.0,82.6287,82.8914,82.6287,82.8301,57435.0
2022-05-10 13:45:00,94.62,94.97,94.62,94.9,43602.0,82.8564,83.1628,82.8564,83.1016,43602.0
2022-05-10 13:50:00,94.9,94.99,94.75,94.84,39067.0,83.1016,83.1804,82.9702,83.049,39067.0
2022-05-10 13:55:00,94.86,94.89,94.75,94.88,53298.0,83.0665,83.0928,82.9702,83.084,53298.0
2022-05-10 14:00:00,94.86,94.95,94.71,94.92,94760.0,83.0665,83.1453,82.9352,83.1191,94760.0
2022-05-10 14:05:00,94.93,94.95,94.53,94.6,41310.0,83.1278,83.1453,82.7776,82.8388,41310.0
2022-05-10 14:10:00,94.58,94.83,94.3,94.77,46981.0,82.8213,83.0403,82.5761,82.9877,46981.0
2022-05-10 14:15:00,94.79,94.79,94.26,94.55,69346.0,83.0052,83.0052,82.5411,82.7951,69346.0
2022-05-10 14:20:00,94.57,94.7,94.34,94.36,35749.0,82.8126,82.9264,82.6112,82.6287,35749.0
2022-05-10 14:25:00,94.38,94.38,94.05,94.24,50338.0,82.6462,82.6462,82.3572,82.5236,50338.0
2022-05-10 14:30:00,94.24,94.42,94.12,94.18,50494.0,82.5236,82.6812,82.4185,82.4711,50494.0
2022-05-10 14:35:00,94.2,94.45,94.04,94.04,51193.0,82.4886,82.7075,82.3485,82.3485,51193.0
2022-05-10 14:40:00,94.04,94.48,93.92,94.45,43549.0,82.3485,82.7338,82.2434,82.7075,43549.0
2022-05-10 14:45:00,94.44,94.45,94.02,94.19,39368.0,82.6987,82.7075,82.331,82.4798,39368.0
2022-05-10 14:50:00,94.17,94.32,94.05,94.2,34606.0,82.4623,82.5937,82.3572,82.4886,34606.0
2022-05-10 14:55:00,94.22,94.24,93.78,93.89,75855.0,82.5061,82.5236,82.1208,82.2171,75855.0
2022-05-10 15:00:00,93.9,94.17,93.84,93.96,191328.0,82.2259,82.4623,82.1733,82.2784,191328.0
2022-05-10 15:05:00,93.98,94.28,93.97,94.11,63883.0,82.2959,82.5586,82.2872,82.4098,63883.0
2022-05-10 15:10:00,94.12,94.41,94.08,94.21,140604.0,82.4185,82.6725,82.3835,82.4973,140604.0
2022-05-10 15:15:00,94.2,94.42,94.19,94.36,84728.0,82.4886,82.6812,82.4798,82.6287,84728.0
2022-05-10 15:20:00,94.35,94.4,94.0,94.04,91094.0,82.6199,82.6637,82.3134,82.3485,91094.0
2022-05-10 15:25:00,94.04,94.07,93.76,93.86,91144.0,82.3485,82.3747,82.1033,82.1909,91144.0
2022-05-10 15:30:00,93.88,93.88,93.64,93.81,132625.0,82.2084,82.2084,81.9982,82.1471,132625.0
2022-05-10 15:35:00,93.81,93.94,93.63,93.71,80377.0,82.1471,82.2609,81.9894,82.0595,80377.0
2022-05-10 15:40:00,93.71,93.8,93.61,93.68,103136.0,82.0595,82.1383,81.9719,82.0332,103136.0
2022-05-10 15:45:00,93.68,93.94,93.62,93.85,173856.0,82.0332,82.2609,81.9807,82.1821,173856.0
2022-05-10 15:50:00,93.82,93.91,93.57,93.87,264721.0,82.1558,82.2346,81.9369,82.1996,264721.0
2022-05-10 15:55:00,93.86,93.87,93.66,93.78,318302.0,82.1909,82.1996,82.0157,82.1208,318302.0
2022-05-11 09:30:00,93.96,94.56,93.9,94.1,93649.0,82.2784,82.8038,82.2259,82.401,93649.0
2022-05-11 09:35:00,94.07,94.25,93.89,93.95,83684.0,82.3747,82.5324,82.2171,82.2697,83684.0
2022-05-11 09:40:00,93.95,94.46,93.81,94.46,90653.0,82.2697,82.7163,82.1471,82.7163,90653.0
2022-05-11 09:45:00,94.47,95.06,94.31,94.93,99918.0,82.725,83.2417,82.5849,83.1278,99918.0
2022-05-11 09:50:00,94.95,95.26,94.91,95.26,52658.0,83.1453,83.4168,83.1103,83.4168,52658.0
2022-05-11 09:55:00,95.24,95.39,94.88,95.37,95700.0,83.3993,83.5306,83.084,83.5131,95700.0
2022-05-11 10:00:00,95.37,95.54,95.1,95.43,81655.0,83.5131,83.662,83.2767,83.5657,81655.0
2022-05-11 10:05:00,95.37,95.37,94.95,95.02,60912.0,83.5131,83.5131,83.1453,83.2066,60912.0
2022-05-11 10:10:00,95.02,95.2,94.85,94.99,50379.0,83.2066,83.3643,83.0578,83.1804,50379.0
2022-05-11 10:15:00,94.99,95.04,94.79,95.0,45977.0,83.1804,83.2241,83.0052,83.1891,45977.0
2022-05-11 10:20:00,95.01,95.41,94.96,95.32,63685.0,83.1979,83.5481,83.1541,83.4693,63685.0
2022-05-11 10:25:00,95.33,95.5,95.18,95.43,72932.0,83.4781,83.627,83.3467,83.5657,72932.0
2022-05-11 10:30:00,95.41,95.44,95.12,95.22,46581.0,83.5481,83.5744,83.2942,83.3818,46581.0
2022-05-11 10:35:00,95.19,95.54,95.07,95.47,47075.0,83.3555,83.662,83.2504,83.6007,47075.0
2022-05-11 10:40:00,95.49,95.59,95.31,95.57,42096.0,83.6182,83.7058,83.4606,83.6883,42096.0
2022-05-11 10:45:00,95.57,95.75,95.55,95.71,36722.0,83.6883,83.8459,83.6707,83.8108,36722.0
2022-05-11 10:50:00,95.68,95.68,95.17,95.33,66487.0,83.7846,83.7846,83.338,83.4781,66487.0
2022-05-11 10:55:00,95.3,95.42,95.03,95.15,73711.0,83.4518,83.5569,83.2154,83.3205,73711.0
2022-05-11 11:00:00,95.12,95.24,94.85,95.07,56589.0,83.2942,83.3993,83.0578,83.2504,56589.0
2022-05-11 11:05:00,95.05,95.18,94.94,95.02,48699.0,83.2329,83.3467,83.1366,83.2066,48699.0
2022-05-11 11:10:00,95.01,95.16,94.95,95.06,43108.0,83.1979,83.3292,83.1453,83.2417,43108.0
2022-05-11 11:15:00,95.07,95.13,94.65,94.92,57430.0,83.2504,83.303,82.8826,83.1191,57430.0
2022-05-11 11:20:00,94.92,95.12,94.89,95.01,56286.0,83.1191,83.2942,83.0928,83.1979,56286.0
2022-05-11 11:25:00,95.05,95.18,94.91,95.14,62964.0,83.2329,83.3467,83.1103,83.3117,62964.0
2022-05-11 11:30:00,95.15,95.27,95.05,95.15,36539.0,83.3205,83.4256,83.2329,83.3205,36539.0
2022-05-11 11:35:00,95.16,95.46,95.09,95.38,56783.0,83.3292,83.5919,83.2679,83.5219,56783.0
2022-05-11 11:40:00,95.37,95.46,95.26,95.34,43380.0,83.5131,83.5919,83.4168,83.4868,43380.0
2022-05-11 11:45:00,95.35,95.41,95.15,95.21,116374.0,83.4956,83.5481,83.3205,83.373,116374.0
2022-05-11 11:50:00,95.22,95.26,95.05,95.11,30844.0,83.3818,83.4168,83.2329,83.2854,30844.0
2022-05-11 11:55:00,95.12,95.12,94.82,95.0,37611.0,83.2942,83.2942,83.0315,83.1891,37611.0
2022-05-11 12:00:00,94.97,95.03,94.87,94.96,47087.0,83.1628,83.2154,83.0753,83.1541,47087.0
2022-05-11 12:05:00,94.97,95.06,94.9,94.91,52975.0,83.1628,83.2417,83.1016,83.1103,52975.0
2022-05-11 12:10:00,94.9,94.98,94.73,94.93,42912.0,83.1016,83.1716,82.9527,83.1278,42912.0
2022-05-11 12:15:00,94.94,95.0,94.87,94.9,27718.0,83.1366,83.1891,83.0753,83.1016,27718.0
2022-05-11 12:20:00,94.89,95.35,94.88,95.28,71890.0,83.0928,83.4956,83.084,83.4343,71890.0
2022-05-11 12:25:00,95.28,95.36,94.74,94.77,286356.0,83.4343,83.5044,82.9614,82.9877,286356.0
2022-05-11 12:30:00,94.74,94.94,94.68,94.85,58441.0,82.9614,83.1366,82.9089,83.0578,58441.0
2022-05-11 12:35:00,94.84,95.04,94.83,94.91,42784.0,83.049,83.2241,83.0403,83.1103,42784.0
2022-05-11 12:40:00,94.92,95.07,94.8,94.87,68161.0,83.1191,83.2504,83.014,83.0753,68161.0
2022-05-11 12:45:00,94.82,94.91,94.73,94.89,202428.0,83.0315,83.1103,82.9527,83.0928,202428.0
2022-05-11 12:50:00,94.9,94.9,94.59,94.59,29469.0,83.1016,83.1016,82.8301,82.8301,29469.0
2022-05-11 12:55:00,94.58,94.6,94.44,94.46,63332.0,82.8213,82.8388,82.6987,82.7163,63332.0
2022-05-11 13:00:00,94.46,94.54,94.34,94.49,140094.0,82.7163,82.7863,82.6112,82.7425,140094.0
2022-05-11 13:05:00,94.49,94.55,94.29,94.31,167653.0,82.7425,82.7951,82.5674,82.5849,167653.0
2022-05-11 13:10:00,94.31,94.54,94.31,94.46,138117.0,82.5849,82.7863,82.5849,82.7163,138117.0
2022-05-11 13:15:00,94.47,94.59,94.32,94.35,49343.0,82.725,82.8301,82.5937,82.6199,49343.0
2022-05-11 13:20:00,94.36,94.49,94.18,94.45,47451.0,82.6287,82.7425,82.4711,82.7075,47451.0
2022-05-11 13:25:00,94.45,94.47,94.0,94.05,35121.0,82.7075,82.725,82.3134,82.3572,35121.0
2022-05-11 13:30:00,94.04,94.19,93.96,94.14,208223.0,82.3485,82.4798,82.2784,82.436,208223.0
2022-05-11 13:35:00,94.13,94.2,93.97,93.98,97662.0,82.4273,82.4886,82.2872,82.2959,97662.0
2022-05-11 13:40:00,93.94,93.94,93.7,93.73,36705.0,82.2609,82.2609,82.0507,82.077,36705.0
2022-05-11 13:45:00,93.71,93.72,93.47,93.61,58559.0,82.0595,82.0683,81.8493,81.9719,58559.0
2022-05-11 13:50:00,93.65,93.75,93.52,93.58,28105.0,82.007,82.0945,81.8931,81.9457,28105.0
2022-05-11 13:55:00,93.6,93.66,93.36,93.47,66776.0,81.9632,82.0157,81.753,81.8493,66776.0
2022-05-11 14:00:00,93.48,93.98,93.47,93.97,89751.0,81.8581,82.2959,81.8493,82.2872,89751.0
2022-05-11 14:05:00,94.0,94.0,93.79,93.87,94137.0,82.3134,82.3134,82.1296,82.1996,94137.0
2022-05-11 14:10:00,93.88,94.03,93.77,94.0,45946.0,82.2084,82.3397,82.112,82.3134,45946.0
2022-05-11 14:15:00,94.02,94.26,93.92,94.19,63044.0,82.331,82.5411,82.2434,82.4798,63044.0
2022-05-11 14:20:00,94.18,94.39,93.93,94.38,88617.0,82.4711,82.655,82.2521,82.6462,88617.0
2022-05-11 14:25:00,94.39,94.65,94.26,94.26,61070.0,82.655,82.8826,82.5411,82.5411,61070.0
2022-05-11 14:30:00,94.28,94.55,94.17,94.52,84587.0,82.5586,82.7951,82.4623,82.7688,84587.0
2022-05-11 14:35:00,94.53,94.68,94.45,94.57,119488.0,82.7776,82.9089,82.7075,82.8126,119488.0
2022-05-11 14:40:00,94.56,94.75,94.43,94.73,91185.0,82.8038,82.9702,82.69,82.9527,91185.0
2022-05-11 14:45:00,94.72,94.73,94.44,94.52,73266.0,82.9439,82.9527,82.6987,82.7688,73266.0
2022-05-11 14:50:00,94.53,94.56,94.28,94.36,96692.0,82.7776,82.8038,82.5586,82.6287,96692.0
2022-05-11 14:55:00,94.36,94.45,94.25,94.33,70657.0,82.6287,82.7075,82.5324,82.6024,70657.0
2022-05-11 15:00:00,94.31,94.35,94.04,94.11,218227.0,82.5849,82.6199,82.3485,82.4098,218227.0
2022-05-11 15:05:00,94.11,94.24,94.0,94.17,89137.0,82.4098,82.5236,82.3134,82.4623,89137.0
2022-05-11 15:10:00,94.16,94.28,93.98,94.06,107505.0,82.4536,82.5586,82.2959,82.366,107505.0
2022-05-11 15:15:00,94.06,94.2,93.83,94.04,106019.0,82.366,82.4886,82.1646,82.3485,106019.0
2022-05-11 15:20:00,94.05,94.14,93.9,93.98,105176.0,82.3572,82.436,82.2259,82.2959,105176.0
2022-05-11 15:25:00,93.99,94.13,93.86,93.94,129996.0,82.3047,82.4273,82.1909,82.2609,129996.0
2022-05-11 15:30:00,93.95,94.0,93.79,93.8,191981.0,82.2697,82.3134,82.1296,82.1383,191981.0
2022-05-11 15:35:00,93.79,93.81,93.46,93.48,180243.0,82.1296,82.1471,81.8406,81.8581,180243.0
2022-05-11 15:40:00,93.48,93.65,93.47,93.62,190096.0,81.8581,82.007,81.8493,81.9807,190096.0
2022-05-11 15:45:00,93.61,93.73,93.48,93.5,251701.0,81.9719,82.077,81.8581,81.8756,251701.0
2022-05-11 15:50:00,93.51,93.65,93.41,93.59,246765.0,81.8844,82.007,81.7968,81.9544,246765.0
2022-05-11 15:55:00,93.59,93.64,93.45,93.53,222635.0,81.9544,81.9982,81.8318,81.9019,222635.0
2022-05-12 09:30:00,93.34,93.69,93.11,93.35,147016.0,81.7355,82.042,81.5341,81.7443,147016.0
2022-05-12 09:35:00,93.34,93.62,93.15,93.35,83115.0,81.7355,81.9807,81.5691,81.7443,83115.0
2022-05-12 09:40:00,93.34,93.74,93.29,93.54,107625.0,81.7355,82.0858,81.6917,81.9106,107625.0
2022-05-12 09:45:00,93.53,93.8,93.41,93.59,67083.0,81.9019,82.1383,81.7968,81.9544,67083.0
2022-05-12 09:50:00,93.57,93.67,93.38,93.5,64390.0,81.9369,82.0245,81.7705,81.8756,64390.0
2022-05-12 09:55:00,93.48,93.48,93.05,93.2,66285.0,81.8581,81.8581,81.4816,81.6129,66285.0
2022-05-12 10:00:00,93.17,93.17,92.88,93.08,125169.0,81.5866,81.5866,81.3327,81.5078,125169.0
2022-05-12 10:05:00,93.09,93.84,93.08,93.76,95663.0,81.5166,82.1733,81.5078,82.1033,95663.0
2022-05-12 10:10:00,93.75,93.99,93.63,93.93,173816.0,82.0945,82.3047,81.9894,82.2521,173816.0
2022-05-12 10:15:00,93.94,93.94,93.65,93.78,71778.0,82.2609,82.2609,82.007,82.1208,71778.0
2022-05-12 10:20:00,93.78,94.22,93.74,94.08,88149.0,82.1208,82.5061,82.0858,82.3835,88149.0
2022-05-12 10:25:00,94.09,94.17,93.76,93.8,108495.0,82.3923,82.4623,82.1033,82.1383,108495.0
2022-05-12 10:30:00,93.81,93.97,93.69,93.77,65330.0,82.1471,82.2872,82.042,82.112,65330.0
2022-05-12 10:35:00,93.76,93.97,93.69,93.9,56022.0,82.1033,82.2872,82.042,82.2259,56022.0
2022-05-12 10:40:00,93.89,93.89,93.65,93.72,44740.0,82.2171,82.2171,82.007,82.0683,44740.0
2022-05-12 10:45:00,93.74,93.94,93.7,93.77,47422.0,82.0858,82.2609,82.0507,82.112,47422.0
2022-05-12 10:50:00,93.78,94.02,93.74,93.97,48049.0,82.1208,82.331,82.0858,82.2872,48049.0
2022-05-12 10:55:00,93.98,94.16,93.91,94.07,44978.0,82.2959,82.4536,82.2346,82.3747,44978.0
2022-05-12 11:00:00,94.07,94.22,93.97,94.21,87349.0,82.3747,82.5061,82.2872,82.4973,87349.0
2022-05-12 11:05:00,94.22,94.36,94.07,94.33,71129.0,82.5061,82.6287,82.3747,82.6024,71129.0
2022-05-12 11:10:00,94.33,94.4,94.1,94.15,116002.0,82.6024,82.6637,82.401,82.4448,116002.0
2022-05-12 11:15:00,94.12,94.16,93.98,94.05,30171.0,82.4185,82.4536,82.2959,82.3572,30171.0
2022-05-12 11:20:00,94.06,94.15,93.93,93.94,55395.0,82.366,82.4448,82.2521,82.2609,55395.0
2022-05-12 11:25:00,93.94,94.05,93.84,93.86,43556.0,82.2609,82.3572,82.1733,82.1909,43556.0
2022-05-12 11:30:00,93.85,93.9,93.56,93.64,60117.0,82.1821,82.2259,81.9281,81.9982,60117.0
2022-05-12 11:35:00,93.65,93.85,93.62,93.83,51009.0,82.007,82.1821,81.9807,82.1646,51009.0
2022-05-12 11:40:00,93.85,93.85,93.58,93.59,74637.0,82.1821,82.1821,81.9457,81.9544,74637.0
2022-05-12 11:45:00,93.58,93.59,93.23,93.25,121848.0,81.9457,81.9544,81.6392,81.6567,121848.0
2022-05-12 11:50:00,93.24,93.27,93.08,93.2,176258.0,81.6479,81.6742,81.5078,81.6129,176258.0
2022-05-12 11:55:00,93.18,93.22,92.98,93.0,71249.0,81.5954,81.6304,81.4203,81.4378,71249.0
2022-05-12 12:00:00,93.0,93.16,92.93,93.15,68255.0,81.4378,81.5779,81.3765,81.5691,68255.0
2022-05-12 12:05:00,93.15,93.2,93.01,93.15,73439.0,81.5691,81.6129,81.4465,81.5691,73439.0
2022-05-12 12:10:00,93.12,93.26,92.95,93.17,80236.0,81.5429,81.6654,81.394,81.5866,80236.0
2022-05-12 12:15:00,93.15,93.29,93.09,93.25,43428.0,81.5691,81.6917,81.5166,81.6567,43428.0
2022-05-12 12:20:00,93.26,93.4,93.16,93.31,42234.0,81.6654,81.788,81.5779,81.7092,42234.0
2022-05-12 12:25:00,93.31,93.58,93.28,93.5,56413.0,81.7092,81.9457,81.683,81.8756,56413.0
2022-05-12 12:30:00,93.5,93.65,93.47,93.61,69510.0,81.8756,82.007,81.8493,81.9719,69510.0
2022-05-12 12:35:00,93.61,93.67,93.52,93.52,63059.0,81.9719,82.0245,81.8931,81.8931,63059.0
2022-05-12 12:40:00,93.52,93.74,93.22,93.74,71998.0,81.8931,82.0858,81.6304,82.0858,71998.0
2022-05-12 12:45:00,93.76,93.77,93.48,93.56,56660.0,82.1033,82.112,81.8581,81.9281,56660.0
2022-05-12 12:50:00,93.55,93.65,93.46,93.53,42630.0,81.9194,82.007,81.8406,81.9019,42630.0
2022-05-12 12:55:00,93.54,93.62,93.33,93.35,32515.0,81.9106,81.9807,81.7267,81.7443,32515.0
2022-05-12 13:00:00,93.35,93.56,93.28,93.32,39845.0,81.7443,81.9281,81.683,81.718,39845.0
2022-05-12 13:05:00,93.32,93.5,93.22,93.44,23660.0,81.718,81.8756,81.6304,81.8231,23660.0
2022-05-12 13:10:00,93.44,93.71,93.44,93.54,22299.0,81.8231,82.0595,81.8231,81.9106,22299.0
2022-05-12 13:15:00,93.56,93.7,93.43,93.5,38177.0,81.9281,82.0507,81.8143,81.8756,38177.0
2022-05-12 13:20:00,93.5,93.68,93.49,93.62,22054.0,81.8756,82.0332,81.8669,81.9807,22054.0
2022-05-12 13:25:00,93.64,93.7,93.52,93.69,27787.0,81.9982,82.0507,81.8931,82.042,27787.0
2022-05-12 13:30:00,93.68,93.73,93.48,93.67,92953.0,82.0332,82.077,81.8581,82.0245,92953.0
2022-05-12 13:35:00,93.65,93.77,93.53,93.57,36728.0,82.007,82.112,81.9019,81.9369,36728.0
2022-05-12 13:40:00,93.56,93.6,93.46,93.56,36593.0,81.9281,81.9632,81.8406,81.9281,36593.0
2022-05-12 13:45:00,93.55,93.59,93.28,93.31,29582.0,81.9194,81.9544,81.683,81.7092,29582.0
2022-05-12 13:50:00,93.3,93.48,93.29,93.47,67685.0,81.7005,81.8581,81.6917,81.8493,67685.0
2022-05-12 13:55:00,93.48,93.64,93.46,93.55,41687.0,81.8581,81.9982,81.8406,81.9194,41687.0
2022-05-12 14:00:00,93.53,93.77,93.48,93.75,81379.0,81.9019,82.112,81.8581,82.0945,81379.0
2022-05-12 14:05:00,93.74,93.74,93.42,93.43,47380.0,82.0858,82.0858,81.8056,81.8143,47380.0
2022-05-12 14:10:00,93.44,93.64,93.42,93.64,32312.0,81.8231,81.9982,81.8056,81.9982,32312.0
2022-05-12 14:15:00,93.63,93.68,93.51,93.66,69977.0,81.9894,82.0332,81.8844,82.0157,69977.0
2022-05-12 14:20:00,93.66,93.74,93.46,93.55,32333.0,82.0157,82.0858,81.8406,81.9194,32333.0
2022-05-12 14:25:00,93.56,93.67,93.48,93.6,165685.0,81.9281,82.0245,81.8581,81.9632,165685.0
2022-05-12 14:30:00,93.59,93.6,93.3,93.45,47242.0,81.9544,81.9632,81.7005,81.8318,47242.0
2022-05-12 14:35:00,93.44,93.44,93.12,93.16,67487.0,81.8231,81.8231,81.5429,81.5779,67487.0
2022-05-12 14:40:00,93.17,93.28,93.09,93.26,110963.0,81.5866,81.683,81.5166,81.6654,110963.0
2022-05-12 14:45:00,93.26,93.37,93.21,93.28,39287.0,81.6654,81.7618,81.6217,81.683,39287.0
2022-05-12 14:50:00,93.27,93.44,93.17,93.36,66719.0,81.6742,81.8231,81.5866,81.753,66719.0
2022-05-12 14:55:00,93.34,93.43,93.19,93.29,45829.0,81.7355,81.8143,81.6041,81.6917,45829.0
2022-05-12 15:00:00,93.27,93.41,93.17,93.37,60708.0,81.6742,81.7968,81.5866,81.7618,60708.0
2022-05-12 15:05:00,93.37,93.38,93.09,93.16,89992.0,81.7618,81.7705,81.5166,81.5779,89992.0
2022-05-12 15:10:00,93.17,93.34,93.05,93.33,33868.0,81.5866,81.7355,81.4816,81.7267,33868.0
2022-05-12 15:15:00,93.34,93.6,93.3,93.55,99378.0,81.7355,81.9632,81.7005,81.9194,99378.0
2022-05-12 15:20:00,93.54,93.94,93.5,93.88,95705.0,81.9106,82.2609,81.8756,82.2084,95705.0
2022-05-12 15:25:00,93.87,94.07,93.53,93.54,106410.0,82.1996,82.3747,81.9019,81.9106,106410.0
2022-05-12 15:30:00,93.52,93.94,93.52,93.77,284275.0,81.8931,82.2609,81.8931,82.112,284275.0
2022-05-12 15:35:00,93.75,94.0,93.69,93.99,132141.0,82.0945,82.3134,82.042,82.3047,132141.0
2022-05-12 15:40:00,94.0,94.09,93.78,93.92,126205.0,82.3134,82.3923,82.1208,82.2434,126205.0
2022-05-12 15:45:00,93.91,94.1,93.84,93.9,135505.0,82.2346,82.401,82.1733,82.2259,135505.0
2022-05-12 15:50:00,93.92,94.23,93.91,94.01,320151.0,82.2434,82.5148,82.2346,82.3222,320151.0
2022-05-12 15:55:00,94.01,94.33,93.93,94.33,459007.0,82.3222,82.6024,82.2521,82.6024,459007.0
2022-05-13 09:30:00,95.11,95.24,94.62,94.73,150348.0,83.2854,83.3993,82.8564,82.9527,150348.0
2022-05-13 09:35:00,94.72,94.86,94.5,94.8,161425.0,82.9439,83.0665,82.7513,83.014,161425.0
2022-05-13 09:40:00,94.79,95.05,94.59,95.0,106710.0,83.0052,83.2329,82.8301,83.1891,106710.0
2022-05-13 09:45:00,95.02,95.12,94.96,95.01,71202.0,83.2066,83.2942,83.1541,83.1979,71202.0
2022-05-13 09:50:00,95.02,95.23,94.9,95.19,87363.0,83.2066,83.3905,83.1016,83.3555,87363.0
2022-05-13 09:55:00,95.19,95.3,95.11,95.29,57303.0,83.3555,83.4518,83.2854,83.4431,57303.0
2022-05-13 10:00:00,95.3,95.47,95.24,95.42,81871.0,83.4518,83.6007,83.3993,83.5569,81871.0
2022-05-13 10:05:00,95.43,95.48,95.32,95.47,66818.0,83.5657,83.6094,83.4693,83.6007,66818.0
2022-05-13 10:10:00,95.47,95.56,95.35,95.47,73686.0,83.6007,83.6795,83.4956,83.6007,73686.0
2022-05-13 10:15:00,95.48,95.63,95.42,95.63,51402.0,83.6094,83.7408,83.5569,83.7408,51402.0
2022-05-13 10:20:00,95.63,96.06,95.63,96.04,62543.0,83.7408,84.1173,83.7408,84.0998,62543.0
2022-05-13 10:25:00,96.05,96.11,95.97,96.02,23650.0,84.1086,84.1611,84.0385,84.0823,23650.0
2022-05-13 10:30:00,96.02,96.22,95.98,96.22,59128.0,84.0823,84.2574,84.0473,84.2574,59128.0
2022-05-13 10:35:00,96.21,96.24,95.98,96.0,44455.0,84.2487,84.275,84.0473,84.0648,44455.0
2022-05-13 10:40:00,96.01,96.02,95.81,95.81,67356.0,84.0736,84.0823,83.8984,83.8984,67356.0
2022-05-13 10:45:00,95.8,96.06,95.73,95.9,68000.0,83.8897,84.1173,83.8284,83.9772,68000.0
2022-05-13 10:50:00,95.87,96.11,95.86,96.06,39771.0,83.951,84.1611,83.9422,84.1173,39771.0
2022-05-13 10:55:00,96.07,96.09,95.92,96.0,49289.0,84.1261,84.1436,83.9947,84.0648,49289.0
2022-05-13 11:00:00,96.0,96.06,95.85,95.97,60530.0,84.0648,84.1173,83.9334,84.0385,60530.0
2022-05-13 11:05:00,95.98,96.08,95.95,95.96,87658.0,84.0473,84.1348,84.021,84.0298,87658.0
2022-05-13 11:10:00,95.96,95.99,95.85,95.91,56623.0,84.0298,84.056,83.9334,83.986,56623.0
2022-05-13 11:15:00,95.9,95.96,95.79,95.91,60658.0,83.9772,84.0298,83.8809,83.986,60658.0
2022-05-13 11:20:00,95.93,96.15,95.93,96.07,41968.0,84.0035,84.1961,84.0035,84.1261,41968.0
2022-05-13 11:25:00,96.08,96.16,95.99,96.06,43416.0,84.1348,84.2049,84.056,84.1173,43416.0
2022-05-13 11:30:00,96.07,96.13,95.99,96.06,52505.0,84.1261,84.1786,84.056,84.1173,52505.0
2022-05-13 11:35:00,96.04,96.15,96.01,96.12,52684.0,84.0998,84.1961,84.0736,84.1699,52684.0
2022-05-13 11:40:00,96.12,96.12,95.88,96.01,67501.0,84.1699,84.1699,83.9597,84.0736,67501.0
2022-05-13 11:45:00,96.02,96.02,95.92,95.93,51632.0,84.0823,84.0823,83.9947,84.0035,51632.0
2022-05-13 11:50:00,95.93,96.12,95.93,96.09,39116.0,84.0035,84.1699,84.0035,84.1436,39116.0
2022-05-13 11:55:00,96.09,96.23,96.08,96.2,43975.0,84.1436,84.2662,84.1348,84.2399,43975.0
2022-05-13 12:00:00,96.2,96.24,96.12,96.24,39256.0,84.2399,84.275,84.1699,84.275,39256.0
2022-05-13 12:05:00,96.23,96.4,96.23,96.4,37615.0,84.2662,84.4151,84.2662,84.4151,37615.0
2022-05-13 12:10:00,96.4,96.5,96.36,96.36,52038.0,84.4151,84.5026,84.38,84.38,52038.0
2022-05-13 12:15:00,96.35,96.37,96.26,96.26,28702.0,84.3713,84.3888,84.2925,84.2925,28702.0
2022-05-13 12:20:00,96.25,96.32,96.18,96.23,40863.0,84.2837,84.345,84.2224,84.2662,40863.0
2022-05-13 12:25:00,96.23,96.33,96.13,96.33,38649.0,84.2662,84.3538,84.1786,84.3538,38649.0
2022-05-13 12:30:00,96.32,96.38,96.3,96.34,32700.0,84.345,84.3976,84.3275,84.3625,32700.0
2022-05-13 12:35:00,96.34,96.4,96.22,96.25,34319.0,84.3625,84.4151,84.2574,84.2837,34319.0
2022-05-13 12:40:00,96.24,96.35,96.18,96.18,40530.0,84.275,84.3713,84.2224,84.2224,40530.0
2022-05-13 12:45:00,96.17,96.23,96.13,96.14,40239.0,84.2137,84.2662,84.1786,84.1874,40239.0
2022-05-13 12:50:00,96.14,96.14,95.99,96.07,19438.0,84.1874,84.1874,84.056,84.1261,19438.0
2022-05-13 12:55:00,96.07,96.13,95.99,96.03,31374.0,84.1261,84.1786,84.056,84.0911,31374.0
2022-05-13 13:00:00,96.04,96.2,96.04,96.17,124187.0,84.0998,84.2399,84.0998,84.2137,124187.0
2022-05-13 13:05:00,96.17,96.17,96.01,96.05,75340.0,84.2137,84.2137,84.0736,84.1086,75340.0
2022-05-13 13:10:00,96.05,96.1,95.99,96.03,33636.0,84.1086,84.1524,84.056,84.0911,33636.0
2022-05-13 13:15:00,96.02,96.03,95.89,95.89,34253.0,84.0823,84.0911,83.9685,83.9685,34253.0
2022-05-13 13:20:00,95.91,95.99,95.8,95.99,20486.0,83.986,84.056,83.8897,84.056,20486.0
2022-05-13 13:25:00,96.0,96.04,95.84,95.84,29632.0,84.0648,84.0998,83.9247,83.9247,29632.0
2022-05-13 13:30:00,95.84,95.94,95.83,95.93,18879.0,83.9247,84.0123,83.9159,84.0035,18879.0
2022-05-13 13:35:00,95.93,95.93,95.83,95.84,41556.0,84.0035,84.0035,83.9159,83.9247,41556.0
2022-05-13 13:40:00,95.85,95.86,95.69,95.77,101536.0,83.9334,83.9422,83.7933,83.8634,101536.0
2022-05-13 13:45:00,95.77,95.88,95.73,95.85,105856.0,83.8634,83.9597,83.8284,83.9334,105856.0
2022-05-13 13:50:00,95.85,95.9,95.78,95.83,65765.0,83.9334,83.9772,83.8721,83.9159,65765.0
2022-05-13 13:55:00,95.83,95.85,95.72,95.75,136089.0,83.9159,83.9334,83.8196,83.8459,136089.0
2022-05-13 14:00:00,95.75,95.76,95.48,95.52,258663.0,83.8459,83.8546,83.6094,83.6445,258663.0
2022-05-13 14:05:00,95.5,95.76,95.45,95.74,256501.0,83.627,83.8546,83.5832,83.8371,256501.0
2022-05-13 14:10:00,95.73,95.79,95.66,95.68,76382.0,83.8284,83.8809,83.7671,83.7846,76382.0
2022-05-13 14:15:00,95.68,95.82,95.6,95.82,63556.0,83.7846,83.9072,83.7145,83.9072,63556.0
2022-05-13 14:20:00,95.83,95.83,95.58,95.68,63150.0,83.9159,83.9159,83.697,83.7846,63150.0
2022-05-13 14:25:00,95.69,95.71,95.55,95.7,47689.0,83.7933,83.8108,83.6707,83.8021,47689.0
2022-05-13 14:30:00,95.7,96.02,95.7,95.82,92961.0,83.8021,84.0823,83.8021,83.9072,92961.0
2022-05-13 14:35:00,95.81,95.86,95.69,95.78,60381.0,83.8984,83.9422,83.7933,83.8721,60381.0
2022-05-13 14:40:00,95.78,95.93,95.73,95.88,84093.0,83.8721,84.0035,83.8284,83.9597,84093.0
2022-05-13 14:45:00,95.9,95.9,95.77,95.87,85209.0,83.9772,83.9772,83.8634,83.951,85209.0
2022-05-13 14:50:00,95.88,96.19,95.84,96.18,108858.0,83.9597,84.2312,83.9247,84.2224,108858.0
2022-05-13 14:55:00,96.2,96.32,96.11,96.32,92816.0,84.2399,84.345,84.1611,84.345,92816.0
2022-05-13 15:00:00,96.32,96.38,96.25,96.27,92157.0,84.345,84.3976,84.2837,84.3012,92157.0
2022-05-13 15:05:00,96.28,96.41,96.27,96.36,112702.0,84.31,84.4238,84.3012,84.38,112702.0
2022-05-13 15:10:00,96.36,96.39,96.29,96.38,77762.0,84.38,84.4063,84.3187,84.3976,77762.0
2022-05-13 15:15:00,96.39,96.45,96.3,96.36,123288.0,84.4063,84.4588,84.3275,84.38,123288.0
2022-05-13 15:20:00,96.36,96.46,96.3,96.43,85683.0,84.38,84.4676,84.3275,84.4413,85683.0
2022-05-13 15:25:00,96.42,96.65,96.42,96.64,87543.0,84.4326,84.634,84.4326,84.6252,87543.0
2022-05-13 15:30:00,96.64,96.68,96.3,96.35,120769.0,84.6252,84.6603,84.3275,84.3713,120769.0
2022-05-13 15:35:00,96.34,96.51,96.22,96.35,123522.0,84.3625,84.5114,84.2574,84.3713,123522.0
2022-05-13 15:40:00,96.35,96.51,96.33,96.47,161104.0,84.3713,84.5114,84.3538,84.4764,161104.0
2022-05-13 15:45:00,96.48,96.56,96.25,96.4,180036.0,84.4851,84.5552,84.2837,84.4151,180036.0
2022-05-13 15:50:00,96.42,96.69,96.26,96.65,196305.0,84.4326,84.669,84.2925,84.634,196305.0
2022-05-13 15:55:00,96.65,96.81,96.61,96.77,271475.0,84.634,84.7741,84.599,84.7391,271475.0
2022-05-16 09:30:00,96.55,96.88,96.55,96.76,143712.0,84.5464,84.8354,84.5464,84.7303,143712.0
2022-05-16 09:35:00,96.79,96.92,96.61,96.88,64670.0,84.7566,84.8704,84.599,84.8354,64670.0
2022-05-16 09:40:00,96.88,96.99,96.76,96.84,52897.0,84.8354,84.9317,84.7303,84.8004,52897.0
2022-05-16 09:45:00,96.82,96.88,96.23,96.3,84309.0,84.7828,84.8354,84.2662,84.3275,84309.0
2022-05-16 09:50:00,96.29,96.52,96.21,96.35,53796.0,84.3187,84.5201,84.2487,84.3713,53796.0
2022-05-16 09:55:00,96.37,96.47,96.25,96.3,50471.0,84.3888,84.4764,84.2837,84.3275,50471.0
2022-05-16 10:00:00,96.27,96.27,95.97,96.08,56803.0,84.3012,84.3012,84.0385,84.1348,56803.0
2022-05-16 10:05:00,96.11,96.5,96.08,96.46,64372.0,84.1611,84.5026,84.1348,84.4676,64372.0
2022-05-16 10:10:00,96.48,96.58,96.41,96.44,46902.0,84.4851,84.5727,84.4238,84.4501,46902.0
2022-05-16 10:15:00,96.43,96.52,96.39,96.46,41585.0,84.4413,84.5201,84.4063,84.4676,41585.0
2022-05-16 10:20:00,96.49,96.67,96.45,96.6,41298.0,84.4939,84.6515,84.4588,84.5902,41298.0
2022-05-16 10:25:00,96.6,96.67,96.52,96.62,53322.0,84.5902,84.6515,84.5201,84.6077,53322.0
2022-05-16 10:30:00,96.62,96.64,96.42,96.45,46836.0,84.6077,84.6252,84.4326,84.4588,46836.0
2022-05-16 10:35:00,96.45,96.61,96.41,96.55,45070.0,84.4588,84.599,84.4238,84.5464,45070.0
2022-05-16 10:40:00,96.53,96.61,96.39,96.59,41192.0,84.5289,84.599,84.4063,84.5814,41192.0
2022-05-16 10:45:00,96.58,96.58,96.28,96.35,46464.0,84.5727,84.5727,84.31,84.3713,46464.0
2022-05-16 10:50:00,96.33,96.43,96.27,96.31,91825.0,84.3538,84.4413,84.3012,84.3363,91825.0
2022-05-16 10:55:00,96.31,96.37,96.22,96.32,40270.0,84.3363,84.3888,84.2574,84.345,40270.0
2022-05-16 11:00:00,96.32,96.36,96.21,96.35,50314.0,84.345,84.38,84.2487,84.3713,50314.0
2022-05-16 11:05:00,96.36,96.46,96.24,96.45,51558.0,84.38,84.4676,84.275,84.4588,51558.0
2022-05-16 11:10:00,96.44,96.46,96.31,96.39,45055.0,84.4501,84.4676,84.3363,84.4063,45055.0
2022-05-16 11:15:00,96.37,96.52,96.36,96.48,39439.0,84.3888,84.5201,84.38,84.4851,39439.0
2022-05-16 11:20:00,96.47,96.54,96.38,96.54,41050.0,84.4764,84.5377,84.3976,84.5377,41050.0
2022-05-16 11:25:00,96.52,96.6,96.51,96.6,45875.0,84.5201,84.5902,84.5114,84.5902,45875.0
2022-05-16 11:30:00,96.58,96.61,96.37,96.61,35858.0,84.5727,84.599,84.3888,84.599,35858.0
2022-05-16 11:35:00,96.62,96.66,96.37,96.66,44664.0,84.6077,84.6427,84.3888,84.6427,44664.0
2022-05-16 11:40:00,96.66,96.86,96.58,96.86,49800.0,84.6427,84.8179,84.5727,84.8179,49800.0
2022-05-16 11:45:00,96.86,96.91,96.83,96.87,56707.0,84.8179,84.8617,84.7916,84.8266,56707.0
2022-05-16 11:50:00,96.86,96.96,96.79,96.91,126711.0,84.8179,84.9054,84.7566,84.8617,126711.0
2022-05-16 11:55:00,96.92,96.92,96.77,96.77,65025.0,84.8704,84.8704,84.7391,84.7391,65025.0
2022-05-16 12:00:00,96.8,96.88,96.73,96.76,61077.0,84.7653,84.8354,84.704,84.7303,61077.0
2022-05-16 12:05:00,96.74,96.74,96.57,96.61,29996.0,84.7128,84.7128,84.5639,84.599,29996.0
2022-05-16 12:10:00,96.62,96.67,96.58,96.59,27111.0,84.6077,84.6515,84.5727,84.5814,27111.0
2022-05-16 12:15:00,96.61,96.64,96.51,96.57,82918.0,84.599,84.6252,84.5114,84.5639,82918.0
2022-05-16 12:20:00,96.57,96.62,96.49,96.49,20315.0,84.5639,84.6077,84.4939,84.4939,20315.0
2022-05-16 12:25:00,96.52,96.54,96.43,96.47,26991.0,84.5201,84.5377,84.4413,84.4764,26991.0
2022-05-16 12:30:00,96.47,96.52,96.4,96.5,22400.0,84.4764,84.5201,84.4151,84.5026,22400.0
2022-05-16 12:35:00,96.53,96.57,96.38,96.39,20198.0,84.5289,84.5639,84.3976,84.4063,20198.0
2022-05-16 12:40:00,96.39,96.41,96.3,96.31,17723.0,84.4063,84.4238,84.3275,84.3363,17723.0
2022-05-16 12:45:00,96.31,96.45,96.27,96.43,20234.0,84.3363,84.4588,84.3012,84.4413,20234.0
2022-05-16 12:50:00,96.44,96.44,96.28,96.31,16903.0,84.4501,84.4501,84.31,84.3363,16903.0
2022-05-16 12:55:00,96.29,96.38,96.26,96.36,11105.0,84.3187,84.3976,84.2925,84.38,11105.0
2022-05-16 13:00:00,96.35,96.43,96.28,96.43,14404.0,84.3713,84.4413,84.31,84.4413,14404.0
2022-05-16 13:05:00,96.45,96.61,96.43,96.6,9138.0,84.4588,84.599,84.4413,84.5902,9138.0
2022-05-16 13:10:00,96.59,96.72,96.57,96.69,12990.0,84.5814,84.6953,84.5639,84.669,12990.0
2022-05-16 13:15:00,96.69,96.75,96.55,96.57,20095.0,84.669,84.7216,84.5464,84.5639,20095.0
2022-05-16 13:20:00,96.58,96.84,96.56,96.76,14931.0,84.5727,84.8004,84.5552,84.7303,14931.0
2022-05-16 13:25:00,96.75,96.9,96.75,96.88,15844.0,84.7216,84.8529,84.7216,84.8354,15844.0
2022-05-16 13:30:00,96.9,96.94,96.85,96.89,39634.0,84.8529,84.8879,84.8091,84.8441,39634.0
2022-05-16 13:35:00,96.88,96.92,96.79,96.81,18215.0,84.8354,84.8704,84.7566,84.7741,18215.0
2022-05-16 13:40:00,96.81,96.93,96.74,96.9,15675.0,84.7741,84.8792,84.7128,84.8529,15675.0
2022-05-16 13:45:00,96.9,96.92,96.68,96.75,17841.0,84.8529,84.8704,84.6603,84.7216,17841.0
2022-05-16 13:50:00,96.76,96.84,96.72,96.72,9808.0,84.7303,84.8004,84.6953,84.6953,9808.0
2022-05-16 13:55:00,96.72,96.77,96.7,96.77,20361.0,84.6953,84.7391,84.6778,84.7391,20361.0
2022-05-16 14:00:00,96.77,96.83,96.69,96.8,45706.0,84.7391,84.7916,84.669,84.7653,45706.0
2022-05-16 14:05:00,96.79,96.93,96.79,96.86,20423.0,84.7566,84.8792,84.7566,84.8179,20423.0
2022-05-16 14:10:00,96.85,96.85,96.72,96.75,36485.0,84.8091,84.8091,84.6953,84.7216,36485.0
2022-05-16 14:15:00,96.76,96.78,96.68,96.72,21501.0,84.7303,84.7478,84.6603,84.6953,21501.0
2022-05-16 14:20:00,96.73,96.8,96.7,96.79,43962.0,84.704,84.7653,84.6778,84.7566,43962.0
2022-05-16 14:25:00,96.81,96.91,96.76,96.91,67249.0,84.7741,84.8617,84.7303,84.8617,67249.0
2022-05-16 14:30:00,96.92,96.95,96.81,96.82,34613.0,84.8704,84.8967,84.7741,84.7828,34613.0
2022-05-16 14:35:00,96.8,96.8,96.7,96.71,24203.0,84.7653,84.7653,84.6778,84.6865,24203.0
2022-05-16 14:40:00,96.72,96.78,96.64,96.64,43933.0,84.6953,84.7478,84.6252,84.6252,43933.0
2022-05-16 14:45:00,96.65,96.69,96.58,96.6,18472.0,84.634,84.669,84.5727,84.5902,18472.0
2022-05-16 14:50:00,96.6,96.65,96.52,96.59,33054.0,84.5902,84.634,84.5201,84.5814,33054.0
2022-05-16 14:55:00,96.58,96.77,96.57,96.76,26443.0,84.5727,84.7391,84.5639,84.7303,26443.0
2022-05-16 15:00:00,96.75,96.86,96.73,96.86,47056.0,84.7216,84.8179,84.704,84.8179,47056.0
2022-05-16 15:05:00,96.87,96.89,96.72,96.73,27547.0,84.8266,84.8441,84.6953,84.704,27547.0
2022-05-16 15:10:00,96.68,96.73,96.56,96.59,45155.0,84.6603,84.704,84.5552,84.5814,45155.0
2022-05-16 15:15:00,96.57,96.7,96.55,96.65,42369.0,84.5639,84.6778,84.5464,84.634,42369.0
2022-05-16 15:20:00,96.64,96.64,96.5,96.57,51316.0,84.6252,84.6252,84.5026,84.5639,51316.0
2022-05-16 15:25:00,96.58,96.64,96.53,96.54,16837.0,84.5727,84.6252,84.5289,84.5377,16837.0
2022-05-16 15:30:00,96.52,96.57,96.34,96.37,58092.0,84.5201,84.5639,84.3625,84.3888,58092.0
2022-05-16 15:35:00,96.35,96.45,96.3,96.45,55967.0,84.3713,84.4588,84.3275,84.4588,55967.0
2022-05-16 15:40:00,96.46,96.49,96.35,96.38,51711.0,84.4676,84.4939,84.3713,84.3976,51711.0
2022-05-16 15:45:00,96.37,96.39,96.28,96.31,171120.0,84.3888,84.4063,84.31,84.3363,171120.0
2022-05-16 15:50:00,96.31,96.5,96.3,96.36,158269.0,84.3363,84.5026,84.3275,84.38,158269.0
2022-05-16 15:55:00,96.35,96.38,96.06,96.21,231036.0,84.3713,84.3976,84.1173,84.2487,231036.0
2022-05-17 09:30:00,97.32,97.38,96.34,96.46,109018.0,85.2207,85.2732,84.3625,84.4676,109018.0
2022-05-17 09:35:00,96.45,96.51,96.15,96.16,66855.0,84.4588,84.5114,84.1961,84.2049,66855.0
2022-05-17 09:40:00,96.16,96.38,96.04,96.27,65754.0,84.2049,84.3976,84.0998,84.3012,65754.0
2022-05-17 09:45:00,96.33,96.37,96.21,96.24,40433.0,84.3538,84.3888,84.2487,84.275,40433.0
2022-05-17 09:50:00,96.25,96.31,96.17,96.21,33180.0,84.2837,84.3363,84.2137,84.2487,33180.0
2022-05-17 09:55:00,96.2,96.45,96.12,96.45,31747.0,84.2399,84.4588,84.1699,84.4588,31747.0
2022-05-17 10:00:00,96.45,96.66,96.41,96.61,32552.0,84.4588,84.6427,84.4238,84.599,32552.0
2022-05-17 10:05:00,96.61,96.65,96.54,96.59,26049.0,84.599,84.634,84.5377,84.5814,26049.0
2022-05-17 10:10:00,96.56,96.59,96.34,96.5,35284.0,84.5552,84.5814,84.3625,84.5026,35284.0
2022-05-17 10:15:00,96.51,96.62,96.5,96.62,12592.0,84.5114,84.6077,84.5026,84.6077,12592.0
2022-05-17 10:20:00,96.61,96.67,96.54,96.67,26490.0,84.599,84.6515,84.5377,84.6515,26490.0
2022-05-17 10:25:00,96.67,96.7,96.48,96.49,42440.0,84.6515,84.6778,84.4851,84.4939,42440.0
2022-05-17 10:30:00,96.5,96.68,96.5,96.68,12307.0,84.5026,84.6603,84.5026,84.6603,12307.0
2022-05-17 10:35:00,96.65,96.71,96.58,96.69,28684.0,84.634,84.6865,84.5727,84.669,28684.0
2022-05-17 10:40:00,96.69,96.69,96.49,96.51,36281.0,84.669,84.669,84.4939,84.5114,36281.0
2022-05-17 10:45:00,96.51,96.72,96.44,96.72,45228.0,84.5114,84.6953,84.4501,84.6953,45228.0
2022-05-17 10:50:00,96.71,96.71,96.57,96.64,92690.0,84.6865,84.6865,84.5639,84.6252,92690.0
2022-05-17 10:55:00,96.62,96.72,96.62,96.7,52223.0,84.6077,84.6953,84.6077,84.6778,52223.0
2022-05-17 11:00:00,96.72,96.86,96.67,96.83,38260.0,84.6953,84.8179,84.6515,84.7916,38260.0
2022-05-17 11:05:00,96.81,96.82,96.72,96.79,18129.0,84.7741,84.7828,84.6953,84.7566,18129.0
2022-05-17 11:10:00,96.8,96.84,96.77,96.8,23146.0,84.7653,84.8004,84.7391,84.7653,23146.0
2022-05-17 11:15:00,96.79,96.8,96.69,96.76,21504.0,84.7566,84.7653,84.669,84.7303,21504.0
2022-05-17 11:20:00,96.74,96.86,96.73,96.83,20385.0,84.7128,84.8179,84.704,84.7916,20385.0
2022-05-17 11:25:00,96.84,97.03,96.82,96.98,25342.0,84.8004,84.9667,84.7828,84.923,25342.0
2022-05-17 11:30:00,96.99,97.02,96.94,96.97,19498.0,84.9317,84.958,84.8879,84.9142,19498.0
2022-05-17 11:35:00,96.96,97.06,96.93,97.03,44996.0,84.9054,84.993,84.8792,84.9667,44996.0
2022-05-17 11:40:00,97.03,97.06,96.92,96.92,17217.0,84.9667,84.993,84.8704,84.8704,17217.0
2022-05-17 11:45:00,96.93,96.98,96.83,96.9,26999.0,84.8792,84.923,84.7916,84.8529,26999.0
2022-05-17 11:50:00,96.9,96.94,96.87,96.89,23140.0,84.8529,84.8879,84.8266,84.8441,23140.0
2022-05-17 11:55:00,96.88,96.88,96.79,96.85,21103.0,84.8354,84.8354,84.7566,84.8091,21103.0
2022-05-17 12:00:00,96.86,97.02,96.84,97.0,37570.0,84.8179,84.958,84.8004,84.9405,37570.0
2022-05-17 12:05:00,97.01,97.02,96.88,96.98,21416.0,84.9492,84.958,84.8354,84.923,21416.0
2022-05-17 12:10:00,96.97,96.99,96.9,96.98,46999.0,84.9142,84.9317,84.8529,84.923,46999.0
2022-05-17 12:15:00,96.97,97.09,96.95,97.05,36633.0,84.9142,85.0193,84.8967,84.9843,36633.0
2022-05-17 12:20:00,97.05,97.11,96.97,97.02,24496.0,84.9843,85.0368,84.9142,84.958,24496.0
2022-05-17 12:25:00,97.01,97.02,96.86,96.87,29126.0,84.9492,84.958,84.8179,84.8266,29126.0
2022-05-17 12:30:00,96.87,96.96,96.83,96.92,19897.0,84.8266,84.9054,84.7916,84.8704,19897.0
2022-05-17 12:35:00,96.92,97.0,96.91,96.99,16113.0,84.8704,84.9405,84.8617,84.9317,16113.0
2022-05-17 12:40:00,96.98,97.04,96.93,96.99,20727.0,84.923,84.9755,84.8792,84.9317,20727.0
2022-05-17 12:45:00,96.99,97.09,96.97,97.04,29435.0,84.9317,85.0193,84.9142,84.9755,29435.0
2022-05-17 12:50:00,97.05,97.05,96.98,97.0,17156.0,84.9843,84.9843,84.923,84.9405,17156.0
2022-05-17 12:55:00,97.01,97.03,96.96,97.0,37501.0,84.9492,84.9667,84.9054,84.9405,37501.0
2022-05-17 13:00:00,97.01,97.01,96.89,96.96,21513.0,84.9492,84.9492,84.8441,84.9054,21513.0
2022-05-17 13:05:00,96.94,97.05,96.93,97.03,14576.0,84.8879,84.9843,84.8792,84.9667,14576.0
2022-05-17 13:10:00,97.02,97.09,97.01,97.07,38556.0,84.958,85.0193,84.9492,85.0018,38556.0
2022-05-17 13:15:00,97.08,97.31,97.08,97.29,37074.0,85.0105,85.2119,85.0105,85.1944,37074.0
2022-05-17 13:20:00,97.3,97.31,97.2,97.21,22022.0,85.2032,85.2119,85.1156,85.1244,22022.0
2022-05-17 13:25:00,97.2,97.24,97.15,97.17,34424.0,85.1156,85.1506,85.0718,85.0893,34424.0
2022-05-17 13:30:00,97.18,97.21,97.15,97.18,9120.0,85.0981,85.1244,85.0718,85.0981,9120.0
2022-05-17 13:35:00,97.18,97.25,97.15,97.21,25825.0,85.0981,85.1594,85.0718,85.1244,25825.0
2022-05-17 13:40:00,97.2,97.22,97.14,97.16,100272.0,85.1156,85.1331,85.0631,85.0806,100272.0
2022-05-17 13:45:00,97.15,97.16,97.08,97.14,22796.0,85.0718,85.0806,85.0105,85.0631,22796.0
2022-05-17 13:50:00,97.14,97.2,97.13,97.14,28114.0,85.0631,85.1156,85.0543,85.0631,28114.0
2022-05-17 13:55:00,97.15,97.18,96.99,96.99,36983.0,85.0718,85.0981,84.9317,84.9317,36983.0
2022-05-17 14:00:00,97.02,97.06,96.94,96.98,27655.0,84.958,84.993,84.8879,84.923,27655.0
2022-05-17 14:05:00,96.99,97.24,96.95,97.2,34552.0,84.9317,85.1506,84.8967,85.1156,34552.0
2022-05-17 14:10:00,97.2,97.21,96.85,96.97,99994.0,85.1156,85.1244,84.8091,84.9142,99994.0
2022-05-17 14:15:00,96.97,97.05,96.84,96.88,41199.0,84.9142,84.9843,84.8004,84.8354,41199.0
2022-05-17 14:20:00,96.84,96.84,96.56,96.78,63796.0,84.8004,84.8004,84.5552,84.7478,63796.0
2022-05-17 14:25:00,96.77,96.93,96.71,96.8,101340.0,84.7391,84.8792,84.6865,84.7653,101340.0
2022-05-17 14:30:00,96.79,96.87,96.62,96.62,51540.0,84.7566,84.8266,84.6077,84.6077,51540.0
2022-05-17 14:35:00,96.61,96.83,96.54,96.82,34931.0,84.599,84.7916,84.5377,84.7828,34931.0
2022-05-17 14:40:00,96.83,97.03,96.78,96.99,65383.0,84.7916,84.9667,84.7478,84.9317,65383.0
2022-05-17 14:45:00,97.02,97.16,96.94,97.13,34969.0,84.958,85.0806,84.8879,85.0543,34969.0
2022-05-17 14:50:00,97.13,97.14,97.0,97.0,46644.0,85.0543,85.0631,84.9405,84.9405,46644.0
2022-05-17 14:55:00,96.99,97.02,96.9,96.92,37911.0,84.9317,84.958,84.8529,84.8704,37911.0
2022-05-17 15:00:00,96.92,97.06,96.91,97.06,42849.0,84.8704,84.993,84.8617,84.993,42849.0
2022-05-17 15:05:00,97.06,97.13,96.89,96.97,89260.0,84.993,85.0543,84.8441,84.9142,89260.0
2022-05-17 15:10:00,96.97,97.01,96.88,97.0,29560.0,84.9142,84.9492,84.8354,84.9405,29560.0
2022-05-17 15:15:00,97.01,97.08,96.98,97.05,67092.0,84.9492,85.0105,84.923,84.9843,67092.0
2022-05-17 15:20:00,97.04,97.15,97.02,97.09,59053.0,84.9755,85.0718,84.958,85.0193,59053.0
2022-05-17 15:25:00,97.09,97.21,97.08,97.2,66868.0,85.0193,85.1244,85.0105,85.1156,66868.0
2022-05-17 15:30:00,97.2,97.23,97.09,97.16,102424.0,85.1156,85.1419,85.0193,85.0806,102424.0
2022-05-17 15:35:00,97.18,97.29,97.17,97.18,43862.0,85.0981,85.1944,85.0893,85.0981,43862.0
2022-05-17 15:40:00,97.18,97.26,97.12,97.23,59133.0,85.0981,85.1681,85.0456,85.1419,59133.0
2022-05-17 15:45:00,97.23,97.25,97.11,97.2,134010.0,85.1419,85.1594,85.0368,85.1156,134010.0
2022-05-17 15:50:00,97.21,97.32,97.19,97.26,137649.0,85.1244,85.2207,85.1068,85.1681,137649.0
2022-05-17 15:55:00,97.26,97.51,97.25,97.49,180557.0,85.1681,85.3871,85.1594,85.3696,180557.0
2022-05-18 09:30:00,97.19,97.33,96.97,97.14,100288.0,85.1068,85.2294,84.9142,85.0631,100288.0
2022-05-18 09:35:00,97.12,97.14,96.68,96.72,58142.0,85.0456,85.0631,84.6603,84.6953,58142.0
2022-05-18 09:40:00,96.71,96.78,96.43,96.51,60635.0,84.6865,84.7478,84.4413,84.5114,60635.0
2022-05-18 09:45:00,96.52,96.6,96.36,96.42,123162.0,84.5201,84.5902,84.38,84.4326,123162.0
2022-05-18 09:50:00,96.43,96.45,96.18,96.22,84165.0,84.4413,84.4588,84.2224,84.2574,84165.0
2022-05-18 09:55:00,96.2,96.21,95.96,96.05,56859.0,84.2399,84.2487,84.0298,84.1086,56859.0
2022-05-18 10:00:00,96.05,96.34,95.97,96.2,55922.0,84.1086,84.3625,84.0385,84.2399,55922.0
2022-05-18 10:05:00,96.2,96.43,96.2,96.36,35904.0,84.2399,84.4413,84.2399,84.38,35904.0
2022-05-18 10:10:00,96.35,96.55,96.27,96.55,32594.0,84.3713,84.5464,84.3012,84.5464,32594.0
2022-05-18 10:15:00,96.54,96.62,96.47,96.62,26765.0,84.5377,84.6077,84.4764,84.6077,26765.0
2022-05-18 10:20:00,96.57,96.71,96.51,96.55,40872.0,84.5639,84.6865,84.5114,84.5464,40872.0
2022-05-18 10:25:00,96.58,96.67,96.42,96.42,27255.0,84.5727,84.6515,84.4326,84.4326,27255.0
2022-05-18 10:30:00,96.38,96.51,96.33,96.41,42385.0,84.3976,84.5114,84.3538,84.4238,42385.0
2022-05-18 10:35:00,96.41,96.52,96.33,96.5,21871.0,84.4238,84.5201,84.3538,84.5026,21871.0
2022-05-18 10:40:00,96.48,96.65,96.45,96.58,28626.0,84.4851,84.634,84.4588,84.5727,28626.0
2022-05-18 10:45:00,96.58,96.62,96.47,96.47,15385.0,84.5727,84.6077,84.4764,84.4764,15385.0
2022-05-18 10:50:00,96.49,96.55,96.42,96.52,10556.0,84.4939,84.5464,84.4326,84.5201,10556.0
2022-05-18 10:55:00,96.52,96.65,96.5,96.65,17965.0,84.5201,84.634,84.5026,84.634,17965.0
2022-05-18 11:00:00,96.68,96.68,96.54,96.6,36580.0,84.6603,84.6603,84.5377,84.5902,36580.0
2022-05-18 11:05:00,96.61,96.69,96.48,96.5,58019.0,84.599,84.669,84.4851,84.5026,58019.0
2022-05-18 11:10:00,96.51,96.51,96.4,96.48,16398.0,84.5114,84.5114,84.4151,84.4851,16398.0
2022-05-18 11:15:00,96.49,96.49,96.31,96.36,32403.0,84.4939,84.4939,84.3363,84.38,32403.0
2022-05-18 11:20:00,96.35,96.35,96.09,96.12,67449.0,84.3713,84.3713,84.1436,84.1699,67449.0
2022-05-18 11:25:00,96.14,96.19,96.13,96.15,24076.0,84.1874,84.2312,84.1786,84.1961,24076.0
2022-05-18 11:30:00,96.15,96.29,96.09,96.29,41417.0,84.1961,84.3187,84.1436,84.3187,41417.0
2022-05-18 11:35:00,96.29,96.35,96.26,96.28,19001.0,84.3187,84.3713,84.2925,84.31,19001.0
2022-05-18 11:40:00,96.29,96.36,96.22,96.36,28604.0,84.3187,84.38,84.2574,84.38,28604.0
2022-05-18 11:45:00,96.34,96.36,96.13,96.18,24663.0,84.3625,84.38,84.1786,84.2224,24663.0
2022-05-18 11:50:00,96.19,96.28,96.05,96.05,26708.0,84.2312,84.31,84.1086,84.1086,26708.0
2022-05-18 11:55:00,96.06,96.17,96.04,96.1,13314.0,84.1173,84.2137,84.0998,84.1524,13314.0
2022-05-18 12:00:00,96.1,96.15,96.07,96.11,7818.0,84.1524,84.1961,84.1261,84.1611,7818.0
2022-05-18 12:05:00,96.09,96.09,96.0,96.05,22339.0,84.1436,84.1436,84.0648,84.1086,22339.0
2022-05-18 12:10:00,96.05,96.1,95.97,96.09,31878.0,84.1086,84.1524,84.0385,84.1436,31878.0
2022-05-18 12:15:00,96.07,96.2,96.05,96.06,25492.0,84.1261,84.2399,84.1086,84.1173,25492.0
2022-05-18 12:20:00,96.07,96.11,95.86,95.87,63813.0,84.1261,84.1611,83.9422,83.951,63813.0
2022-05-18 12:25:00,95.87,95.97,95.81,95.81,35393.0,83.951,84.0385,83.8984,83.8984,35393.0
2022-05-18 12:30:00,95.81,95.83,95.72,95.77,31191.0,83.8984,83.9159,83.8196,83.8634,31191.0
2022-05-18 12:35:00,95.76,95.82,95.67,95.77,25710.0,83.8546,83.9072,83.7758,83.8634,25710.0
2022-05-18 12:40:00,95.77,95.79,95.71,95.71,24840.0,83.8634,83.8809,83.8108,83.8108,24840.0
2022-05-18 12:45:00,95.72,95.88,95.7,95.88,17175.0,83.8196,83.9597,83.8021,83.9597,17175.0
2022-05-18 12:50:00,95.88,96.04,95.87,96.02,37712.0,83.9597,84.0998,83.951,84.0823,37712.0
2022-05-18 12:55:00,96.01,96.01,95.91,95.96,10594.0,84.0736,84.0736,83.986,84.0298,10594.0
2022-05-18 13:00:00,95.96,95.96,95.63,95.67,33191.0,84.0298,84.0298,83.7408,83.7758,33191.0
2022-05-18 13:05:00,95.66,95.66,95.43,95.45,71759.0,83.7671,83.7671,83.5657,83.5832,71759.0
2022-05-18 13:10:00,95.46,95.6,95.46,95.55,44927.0,83.5919,83.7145,83.5919,83.6707,44927.0
2022-05-18 13:15:00,95.54,95.64,95.46,95.47,43977.0,83.662,83.7496,83.5919,83.6007,43977.0
2022-05-18 13:20:00,95.47,95.68,95.47,95.57,21994.0,83.6007,83.7846,83.6007,83.6883,21994.0
2022-05-18 13:25:00,95.59,95.63,95.51,95.57,22339.0,83.7058,83.7408,83.6357,83.6883,22339.0
2022-05-18 13:30:00,95.56,95.6,95.46,95.56,20405.0,83.6795,83.7145,83.5919,83.6795,20405.0
2022-05-18 13:35:00,95.58,95.63,95.52,95.62,22335.0,83.697,83.7408,83.6445,83.732,22335.0
2022-05-18 13:40:00,95.61,95.61,95.34,95.4,25229.0,83.7233,83.7233,83.4868,83.5394,25229.0
2022-05-18 13:45:00,95.4,95.42,95.19,95.19,37371.0,83.5394,83.5569,83.3555,83.3555,37371.0
2022-05-18 13:50:00,95.19,95.22,95.04,95.16,41742.0,83.3555,83.3818,83.2241,83.3292,41742.0
2022-05-18 13:55:00,95.16,95.18,95.07,95.12,24046.0,83.3292,83.3467,83.2504,83.2942,24046.0
2022-05-18 14:00:00,95.14,95.21,95.01,95.06,67357.0,83.3117,83.373,83.1979,83.2417,67357.0
2022-05-18 14:05:00,95.07,95.13,94.96,95.13,41674.0,83.2504,83.303,83.1541,83.303,41674.0
2022-05-18 14:10:00,95.13,95.17,94.95,94.96,39934.0,83.303,83.338,83.1453,83.1541,39934.0
2022-05-18 14:15:00,94.96,95.09,94.83,95.05,49792.0,83.1541,83.2679,83.0403,83.2329,49792.0
2022-05-18 14:20:00,95.04,95.17,94.97,95.1,21556.0,83.2241,83.338,83.1628,83.2767,21556.0
2022-05-18 14:25:00,95.1,95.25,95.1,95.2,32441.0,83.2767,83.408,83.2767,83.3643,32441.0
2022-05-18 14:30:00,95.2,95.21,94.89,94.92,41639.0,83.3643,83.373,83.0928,83.1191,41639.0
2022-05-18 14:35:00,94.92,94.93,94.72,94.83,67445.0,83.1191,83.1278,82.9439,83.0403,67445.0
2022-05-18 14:40:00,94.82,94.94,94.78,94.82,38135.0,83.0315,83.1366,82.9965,83.0315,38135.0
2022-05-18 14:45:00,94.8,94.88,94.62,94.8,60794.0,83.014,83.084,82.8564,83.014,60794.0
2022-05-18 14:50:00,94.79,94.86,94.71,94.76,22528.0,83.0052,83.0665,82.9352,82.979,22528.0
2022-05-18 14:55:00,94.77,94.89,94.74,94.78,32323.0,82.9877,83.0928,82.9614,82.9965,32323.0
2022-05-18 15:00:00,94.77,94.88,94.76,94.8,39646.0,82.9877,83.084,82.979,83.014,39646.0
2022-05-18 15:05:00,94.81,94.89,94.72,94.73,37384.0,83.0227,83.0928,82.9439,82.9527,37384.0
2022-05-18 15:10:00,94.72,94.84,94.7,94.73,64683.0,82.9439,83.049,82.9264,82.9527,64683.0
2022-05-18 15:15:00,94.72,94.88,94.71,94.77,75034.0,82.9439,83.084,82.9352,82.9877,75034.0
2022-05-18 15:20:00,94.76,94.83,94.59,94.61,66128.0,82.979,83.0403,82.8301,82.8476,66128.0
2022-05-18 15:25:00,94.62,94.63,94.42,94.44,32992.0,82.8564,82.8651,82.6812,82.6987,32992.0
2022-05-18 15:30:00,94.42,94.48,94.35,94.36,32123.0,82.6812,82.7338,82.6199,82.6287,32123.0
2022-05-18 15:35:00,94.35,94.85,94.34,94.79,90192.0,82.6199,83.0578,82.6112,83.0052,90192.0
2022-05-18 15:40:00,94.78,94.88,94.54,94.6,87648.0,82.9965,83.084,82.7863,82.8388,87648.0
2022-05-18 15:45:00,94.56,94.64,94.28,94.41,103680.0,82.8038,82.8739,82.5586,82.6725,103680.0
2022-05-18 15:50:00,94.41,94.58,94.34,94.42,243946.0,82.6725,82.8213,82.6112,82.6812,243946.0
2022-05-18 15:55:00,94.41,94.68,94.4,94.61,367628.0,82.6725,82.9089,82.6637,82.8476,367628.0
2022-05-19 09:30:00,93.89,94.77,93.89,94.72,122296.0,82.2171,82.9877,82.2171,82.9439,122296.0
2022-05-19 09:35:00,94.68,95.06,94.67,94.91,94355.0,82.9089,83.2417,82.9001,83.1103,94355.0
2022-05-19 09:40:00,94.91,95.0,94.63,94.64,99878.0,83.1103,83.1891,82.8651,82.8739,99878.0
2022-05-19 09:45:00,94.65,94.75,94.37,94.37,205640.0,82.8826,82.9702,82.6374,82.6374,205640.0
2022-05-19 09:50:00,94.35,94.52,94.22,94.47,73637.0,82.6199,82.7688,82.5061,82.725,73637.0
2022-05-19 09:55:00,94.46,94.66,94.25,94.41,127538.0,82.7163,82.8914,82.5324,82.6725,127538.0
2022-05-19 10:00:00,94.4,94.74,94.27,94.6,77441.0,82.6637,82.9614,82.5499,82.8388,77441.0
2022-05-19 10:05:00,94.62,94.67,94.48,94.54,56769.0,82.8564,82.9001,82.7338,82.7863,56769.0
2022-05-19 10:10:00,94.54,94.74,94.5,94.67,52755.0,82.7863,82.9614,82.7513,82.9001,52755.0
2022-05-19 10:15:00,94.68,94.97,94.64,94.87,39561.0,82.9089,83.1628,82.8739,83.0753,39561.0
2022-05-19 10:20:00,94.89,95.22,94.86,95.0,67697.0,83.0928,83.3818,83.0665,83.1891,67697.0
2022-05-19 10:25:00,95.02,95.02,94.65,94.76,69060.0,83.2066,83.2066,82.8826,82.979,69060.0
2022-05-19 10:30:00,94.76,94.87,94.6,94.8,31462.0,82.979,83.0753,82.8388,83.014,31462.0
2022-05-19 10:35:00,94.82,94.92,94.61,94.73,27838.0,83.0315,83.1191,82.8476,82.9527,27838.0
2022-05-19 10:40:00,94.7,94.7,94.43,94.57,36128.0,82.9264,82.9264,82.69,82.8126,36128.0
2022-05-19 10:45:00,94.52,94.64,94.4,94.48,25704.0,82.7688,82.8739,82.6637,82.7338,25704.0
2022-05-19 10:50:00,94.48,94.65,94.25,94.65,35832.0,82.7338,82.8826,82.5324,82.8826,35832.0
2022-05-19 10:55:00,94.66,94.71,94.31,94.38,44145.0,82.8914,82.9352,82.5849,82.6462,44145.0
2022-05-19 11:00:00,94.36,94.62,94.36,94.54,36566.0,82.6287,82.8564,82.6287,82.7863,36566.0
2022-05-19 11:05:00,94.56,94.57,94.1,94.26,31035.0,82.8038,82.8126,82.401,82.5411,31035.0
2022-05-19 11:10:00,94.26,94.48,94.14,94.14,34201.0,82.5411,82.7338,82.436,82.436,34201.0
2022-05-19 11:15:00,94.09,94.21,94.05,94.16,38834.0,82.3923,82.4973,82.3572,82.4536,38834.0
2022-05-19 11:20:00,94.15,94.37,94.05,94.37,34523.0,82.4448,82.6374,82.3572,82.6374,34523.0
2022-05-19 11:25:00,94.37,94.37,94.2,94.29,21257.0,82.6374,82.6374,82.4886,82.5674,21257.0
2022-05-19 11:30:00,94.32,94.71,94.32,94.7,25295.0,82.5937,82.9352,82.5937,82.9264,25295.0
2022-05-19 11:35:00,94.7,95.08,94.6,95.04,32086.0,82.9264,83.2592,82.8388,83.2241,32086.0
2022-05-19 11:40:00,95.03,95.36,95.0,95.24,33506.0,83.2154,83.5044,83.1891,83.3993,33506.0
2022-05-19 11:45:00,95.26,95.34,95.17,95.31,24938.0,83.4168,83.4868,83.338,83.4606,24938.0
2022-05-19 11:50:00,95.32,95.32,95.11,95.17,31240.0,83.4693,83.4693,83.2854,83.338,31240.0
2022-05-19 11:55:00,95.16,95.16,94.92,94.96,33155.0,83.3292,83.3292,83.1191,83.1541,33155.0
2022-05-19 12:00:00,94.99,95.01,94.82,94.99,30625.0,83.1804,83.1979,83.0315,83.1804,30625.0
2022-05-19 12:05:00,94.98,95.1,94.95,95.06,15263.0,83.1716,83.2767,83.1453,83.2417,15263.0
2022-05-19 12:10:00,95.06,95.24,95.06,95.15,13846.0,83.2417,83.3993,83.2417,83.3205,13846.0
2022-05-19 12:15:00,95.14,95.26,94.99,95.0,19590.0,83.3117,83.4168,83.1804,83.1891,19590.0
2022-05-19 12:20:00,94.97,94.97,94.76,94.78,27900.0,83.1628,83.1628,82.979,82.9965,27900.0
2022-05-19 12:25:00,94.77,94.85,94.65,94.79,23297.0,82.9877,83.0578,82.8826,83.0052,23297.0
2022-05-19 12:30:00,94.75,94.83,94.66,94.75,37911.0,82.9702,83.0403,82.8914,82.9702,37911.0
2022-05-19 12:35:00,94.75,94.77,94.58,94.6,41601.0,82.9702,82.9877,82.8213,82.8388,41601.0
2022-05-19 12:40:00,94.62,94.63,94.34,94.36,132130.0,82.8564,82.8651,82.6112,82.6287,132130.0
2022-05-19 12:45:00,94.34,94.39,94.2,94.29,201437.0,82.6112,82.655,82.4886,82.5674,201437.0
2022-05-19 12:50:00,94.35,94.47,94.35,94.37,36573.0,82.6199,82.725,82.6199,82.6374,36573.0
2022-05-19 12:55:00,94.34,94.6,94.3,94.58,18399.0,82.6112,82.8388,82.5761,82.8213,18399.0
2022-05-19 13:00:00,94.57,94.61,94.37,94.46,30160.0,82.8126,82.8476,82.6374,82.7163,30160.0
2022-05-19 13:05:00,94.46,94.63,94.45,94.59,25220.0,82.7163,82.8651,82.7075,82.8301,25220.0
2022-05-19 13:10:00,94.61,94.61,94.36,94.47,21864.0,82.8476,82.8476,82.6287,82.725,21864.0
2022-05-19 13:15:00,94.46,94.61,94.38,94.61,26061.0,82.7163,82.8476,82.6462,82.8476,26061.0
2022-05-19 13:20:00,94.59,94.73,94.52,94.68,42972.0,82.8301,82.9527,82.7688,82.9089,42972.0
2022-05-19 13:25:00,94.7,94.79,94.57,94.61,127970.0,82.9264,83.0052,82.8126,82.8476,127970.0
2022-05-19 13:30:00,94.61,94.79,94.55,94.59,23680.0,82.8476,83.0052,82.7951,82.8301,23680.0
2022-05-19 13:35:00,94.58,94.73,94.54,94.73,18300.0,82.8213,82.9527,82.7863,82.9527,18300.0
2022-05-19 13:40:00,94.69,94.75,94.52,94.65,23557.0,82.9177,82.9702,82.7688,82.8826,23557.0
2022-05-19 13:45:00,94.63,94.71,94.25,94.27,35383.0,82.8651,82.9352,82.5324,82.5499,35383.0
2022-05-19 13:50:00,94.26,94.78,94.26,94.76,44946.0,82.5411,82.9965,82.5411,82.979,44946.0
2022-05-19 13:55:00,94.76,95.09,94.76,94.97,79028.0,82.979,83.2679,82.979,83.1628,79028.0
2022-05-19 14:00:00,94.97,94.99,94.69,94.74,48360.0,83.1628,83.1804,82.9177,82.9614,48360.0
2022-05-19 14:05:00,94.73,94.73,94.49,94.61,61713.0,82.9527,82.9527,82.7425,82.8476,61713.0
2022-05-19 14:10:00,94.61,94.77,94.54,94.64,36663.0,82.8476,82.9877,82.7863,82.8739,36663.0
2022-05-19 14:15:00,94.65,94.8,94.55,94.56,27212.0,82.8826,83.014,82.7951,82.8038,27212.0
2022-05-19 14:20:00,94.47,94.71,94.47,94.61,25787.0,82.725,82.9352,82.725,82.8476,25787.0
2022-05-19 14:25:00,94.63,94.65,94.48,94.55,23748.0,82.8651,82.8826,82.7338,82.7951,23748.0
2022-05-19 14:30:00,94.56,94.65,94.46,94.53,27301.0,82.8038,82.8826,82.7163,82.7776,27301.0
2022-05-19 14:35:00,94.51,94.74,94.43,94.59,44063.0,82.76,82.9614,82.69,82.8301,44063.0
2022-05-19 14:40:00,94.58,94.6,94.32,94.58,30833.0,82.8213,82.8388,82.5937,82.8213,30833.0
2022-05-19 14:45:00,94.6,94.76,94.53,94.76,44247.0,82.8388,82.979,82.7776,82.979,44247.0
2022-05-19 14:50:00,94.76,94.86,94.71,94.8,55595.0,82.979,83.0665,82.9352,83.014,55595.0
2022-05-19 14:55:00,94.8,94.83,94.65,94.83,48977.0,83.014,83.0403,82.8826,83.0403,48977.0
2022-05-19 15:00:00,94.83,95.06,94.76,94.99,81801.0,83.0403,83.2417,82.979,83.1804,81801.0
2022-05-19 15:05:00,94.99,95.01,94.79,94.79,140326.0,83.1804,83.1979,83.0052,83.0052,140326.0
2022-05-19 15:10:00,94.79,94.82,94.56,94.69,92265.0,83.0052,83.0315,82.8038,82.9177,92265.0
2022-05-19 15:15:00,94.69,94.72,94.46,94.55,106070.0,82.9177,82.9439,82.7163,82.7951,106070.0
2022-05-19 15:20:00,94.55,94.55,94.33,94.34,67850.0,82.7951,82.7951,82.6024,82.6112,67850.0
2022-05-19 15:25:00,94.33,94.47,94.27,94.28,68101.0,82.6024,82.725,82.5499,82.5586,68101.0
2022-05-19 15:30:00,94.27,94.31,94.2,94.22,84526.0,82.5499,82.5849,82.4886,82.5061,84526.0
2022-05-19 15:35:00,94.22,94.37,94.14,94.34,101847.0,82.5061,82.6374,82.436,82.6112,101847.0
2022-05-19 15:40:00,94.35,94.59,94.28,94.56,100384.0,82.6199,82.8301,82.5586,82.8038,100384.0
2022-05-19 15:45:00,94.6,94.67,94.35,94.6,129250.0,82.8388,82.9001,82.6199,82.8388,129250.0
2022-05-19 15:50:00,94.6,94.66,94.23,94.36,276323.0,82.8388,82.8914,82.5148,82.6287,276323.0
2022-05-19 15:55:00,94.37,94.43,94.18,94.22,268253.0,82.6374,82.69,82.4711,82.5061,268253.0
2022-05-20 09:30:00,95.1,95.33,94.72,94.82,90095.0,83.2767,83.4781,82.9439,83.0315,90095.0
2022-05-20 09:35:00,94.77,94.88,94.58,94.66,74849.0,82.9877,83.084,82.8213,82.8914,74849.0
2022-05-20 09:40:00,94.67,94.89,94.53,94.84,44524.0,82.9001,83.0928,82.7776,83.049,44524.0
2022-05-20 09:45:00,94.87,94.92,94.58,94.84,44787.0,83.0753,83.1191,82.8213,83.049,44787.0
2022-05-20 09:50:00,94.85,94.86,94.66,94.75,36711.0,83.0578,83.0665,82.8914,82.9702,36711.0
2022-05-20 09:55:00,94.69,94.73,94.56,94.67,24006.0,82.9177,82.9527,82.8038,82.9001,24006.0
2022-05-20 10:00:00,94.66,94.85,94.56,94.63,68663.0,82.8914,83.0578,82.8038,82.8651,68663.0
2022-05-20 10:05:00,94.64,94.65,94.29,94.36,39751.0,82.8739,82.8826,82.5674,82.6287,39751.0
2022-05-20 10:10:00,94.36,94.53,94.32,94.52,33863.0,82.6287,82.7776,82.5937,82.7688,33863.0
2022-05-20 10:15:00,94.55,94.66,94.52,94.64,41073.0,82.7951,82.8914,82.7688,82.8739,41073.0
2022-05-20 10:20:00,94.68,94.68,94.48,94.6,28620.0,82.9089,82.9089,82.7338,82.8388,28620.0
2022-05-20 10:25:00,94.61,94.68,94.5,94.6,43822.0,82.8476,82.9089,82.7513,82.8388,43822.0
2022-05-20 10:30:00,94.57,94.63,94.5,94.53,37804.0,82.8126,82.8651,82.7513,82.7776,37804.0
2022-05-20 10:35:00,94.49,94.59,94.42,94.54,29507.0,82.7425,82.8301,82.6812,82.7863,29507.0
2022-05-20 10:40:00,94.54,94.67,94.49,94.64,25146.0,82.7863,82.9001,82.7425,82.8739,25146.0
2022-05-20 10:45:00,94.66,94.71,94.49,94.54,39680.0,82.8914,82.9352,82.7425,82.7863,39680.0
2022-05-20 10:50:00,94.55,94.59,94.26,94.38,28076.0,82.7951,82.8301,82.5411,82.6462,28076.0
2022-05-20 10:55:00,94.37,94.4,94.14,94.16,15604.0,82.6374,82.6637,82.436,82.4536,15604.0
2022-05-20 11:00:00,94.15,94.22,94.07,94.1,21634.0,82.4448,82.5061,82.3747,82.401,21634.0
2022-05-20 11:05:00,94.11,94.15,93.99,94.04,27013.0,82.4098,82.4448,82.3047,82.3485,27013.0
2022-05-20 11:10:00,94.0,94.07,93.87,93.94,24752.0,82.3134,82.3747,82.1996,82.2609,24752.0
2022-05-20 11:15:00,93.95,93.97,93.79,93.81,24132.0,82.2697,82.2872,82.1296,82.1471,24132.0
2022-05-20 11:20:00,93.82,93.82,93.68,93.72,19117.0,82.1558,82.1558,82.0332,82.0683,19117.0
2022-05-20 11:25:00,93.73,94.04,93.73,94.0,24453.0,82.077,82.3485,82.077,82.3134,24453.0
2022-05-20 11:30:00,93.97,94.21,93.97,94.15,13931.0,82.2872,82.4973,82.2872,82.4448,13931.0
2022-05-20 11:35:00,94.15,94.15,93.9,93.94,19275.0,82.4448,82.4448,82.2259,82.2609,19275.0
2022-05-20 11:40:00,93.97,94.09,93.9,93.9,22521.0,82.2872,82.3923,82.2259,82.2259,22521.0
2022-05-20 11:45:00,93.88,94.1,93.88,94.09,14601.0,82.2084,82.401,82.2084,82.3923,14601.0
2022-05-20 11:50:00,94.11,94.28,94.08,94.16,25735.0,82.4098,82.5586,82.3835,82.4536,25735.0
2022-05-20 11:55:00,94.15,94.27,94.08,94.09,16221.0,82.4448,82.5499,82.3835,82.3923,16221.0
2022-05-20 12:00:00,94.09,94.19,94.02,94.11,21885.0,82.3923,82.4798,82.331,82.4098,21885.0
2022-05-20 12:05:00,94.15,94.23,93.81,93.81,33106.0,82.4448,82.5148,82.1471,82.1471,33106.0
2022-05-20 12:10:00,93.79,93.91,93.63,93.85,33947.0,82.1296,82.2346,81.9894,82.1821,33947.0
2022-05-20 12:15:00,93.85,93.98,93.79,93.89,19713.0,82.1821,82.2959,82.1296,82.2171,19713.0
2022-05-20 12:20:00,93.87,94.03,93.86,94.01,11177.0,82.1996,82.3397,82.1909,82.3222,11177.0
2022-05-20 12:25:00,94.0,94.0,93.83,93.93,16206.0,82.3134,82.3134,82.1646,82.2521,16206.0
2022-05-20 12:30:00,93.91,93.98,93.82,93.83,12882.0,82.2346,82.2959,82.1558,82.1646,12882.0
2022-05-20 12:35:00,93.81,93.88,93.71,93.77,34106.0,82.1471,82.2084,82.0595,82.112,34106.0
2022-05-20 12:40:00,93.77,93.83,93.69,93.69,21890.0,82.112,82.1646,82.042,82.042,21890.0
2022-05-20 12:45:00,93.7,93.99,93.65,93.97,31576.0,82.0507,82.3047,82.007,82.2872,31576.0
2022-05-20 12:50:00,93.97,94.04,93.87,93.9,12462.0,82.2872,82.3485,82.1996,82.2259,12462.0
2022-05-20 12:55:00,93.89,94.03,93.79,93.87,40389.0,82.2171,82.3397,82.1296,82.1996,40389.0
2022-05-20 13:00:00,93.85,93.86,93.62,93.72,53780.0,82.1821,82.1909,81.9807,82.0683,53780.0
2022-05-20 13:05:00,93.71,93.93,93.63,93.67,31902.0,82.0595,82.2521,81.9894,82.0245,31902.0
2022-05-20 13:10:00,93.67,93.73,93.57,93.6,23756.0,82.0245,82.077,81.9369,81.9632,23756.0
2022-05-20 13:15:00,93.65,93.68,93.56,93.57,13545.0,82.007,82.0332,81.9281,81.9369,13545.0
2022-05-20 13:20:00,93.55,93.67,93.51,93.55,29452.0,81.9194,82.0245,81.8844,81.9194,29452.0
2022-05-20 13:25:00,93.54,93.57,93.35,93.39,23619.0,81.9106,81.9369,81.7443,81.7793,23619.0
2022-05-20 13:30:00,93.37,93.74,93.36,93.71,73284.0,81.7618,82.0858,81.753,82.0595,73284.0
2022-05-20 13:35:00,93.72,93.9,93.59,93.75,39822.0,82.0683,82.2259,81.9544,82.0945,39822.0
2022-05-20 13:40:00,93.73,93.75,93.58,93.69,33152.0,82.077,82.0945,81.9457,82.042,33152.0
2022-05-20 13:45:00,93.67,93.91,93.62,93.78,34910.0,82.0245,82.2346,81.9807,82.1208,34910.0
2022-05-20 13:50:00,93.8,94.0,93.71,93.94,29344.0,82.1383,82.3134,82.0595,82.2609,29344.0
2022-05-20 13:55:00,93.95,94.03,93.92,93.97,23547.0,82.2697,82.3397,82.2434,82.2872,23547.0
2022-05-20 14:00:00,93.97,94.11,93.92,94.04,27691.0,82.2872,82.4098,82.2434,82.3485,27691.0
2022-05-20 14:05:00,94.02,94.02,93.71,93.83,36716.0,82.331,82.331,82.0595,82.1646,36716.0
2022-05-20 14:10:00,93.85,93.98,93.8,93.93,24498.0,82.1821,82.2959,82.1383,82.2521,24498.0
2022-05-20 14:15:00,93.93,94.01,93.76,93.86,16616.0,82.2521,82.3222,82.1033,82.1909,16616.0
2022-05-20 14:20:00,93.87,93.93,93.73,93.84,37362.0,82.1996,82.2521,82.077,82.1733,37362.0
2022-05-20 14:25:00,93.83,93.85,93.73,93.76,55042.0,82.1646,82.1821,82.077,82.1033,55042.0
2022-05-20 14:30:00,93.73,93.79,93.49,93.51,106212.0,82.077,82.1296,81.8669,81.8844,106212.0
2022-05-20 14:35:00,93.51,93.67,93.49,93.61,70021.0,81.8844,82.0245,81.8669,81.9719,70021.0
2022-05-20 14:40:00,93.6,93.9,93.6,93.89,54607.0,81.9632,82.2259,81.9632,82.2171,54607.0
2022-05-20 14:45:00,93.88,93.95,93.73,93.95,35902.0,82.2084,82.2697,82.077,82.2697,35902.0
2022-05-20 14:50:00,93.96,94.15,93.87,94.02,63943.0,82.2784,82.4448,82.1996,82.331,63943.0
2022-05-20 14:55:00,94.01,94.08,93.91,93.91,58380.0,82.3222,82.3835,82.2346,82.2346,58380.0
2022-05-20 15:00:00,93.93,94.03,93.74,93.8,97128.0,82.2521,82.3397,82.0858,82.1383,97128.0
2022-05-20 15:05:00,93.81,93.86,93.65,93.68,49536.0,82.1471,82.1909,82.007,82.0332,49536.0
2022-05-20 15:10:00,93.69,93.7,93.6,93.64,48816.0,82.042,82.0507,81.9632,81.9982,48816.0
2022-05-20 15:15:00,93.65,93.82,93.62,93.77,41815.0,82.007,82.1558,81.9807,82.112,41815.0
2022-05-20 15:20:00,93.79,93.9,93.7,93.81,33819.0,82.1296,82.2259,82.0507,82.1471,33819.0
2022-05-20 15:25:00,93.82,94.12,93.78,94.11,62502.0,82.1558,82.4185,82.1208,82.4098,62502.0
2022-05-20 15:30:00,94.12,94.36,94.01,94.34,62255.0,82.4185,82.6287,82.3222,82.6112,62255.0
2022-05-20 15:35:00,94.34,94.76,94.29,94.64,135123.0,82.6112,82.979,82.5674,82.8739,135123.0
2022-05-20 15:40:00,94.65,94.98,94.63,94.8,73766.0,82.8826,83.1716,82.8651,83.014,73766.0
2022-05-20 15:45:00,94.8,94.84,94.59,94.79,106349.0,83.014,83.049,82.8301,83.0052,106349.0
2022-05-20 15:50:00,94.81,94.97,94.69,94.78,120786.0,83.0227,83.1628,82.9177,82.9965,120786.0
2022-05-20 15:55:00,94.79,94.88,94.68,94.84,215513.0,83.0052,83.084,82.9089,83.049,215513.0
2022-05-23 09:30:00,95.65,96.02,95.51,95.68,182086.0,83.7583,84.0823,83.6357,83.7846,182086.0
2022-05-23 09:35:00,95.7,95.73,95.11,95.26,55835.0,83.8021,83.8284,83.2854,83.4168,55835.0
2022-05-23 09:40:00,95.25,95.46,95.14,95.31,42010.0,83.408,83.5919,83.3117,83.4606,42010.0
2022-05-23 09:45:00,95.27,95.3,94.93,95.04,74919.0,83.4256,83.4518,83.1278,83.2241,74919.0
2022-05-23 09:50:00,95.03,95.07,94.63,94.63,82146.0,83.2154,83.2504,82.8651,82.8651,82146.0
2022-05-23 09:55:00,94.67,94.76,94.52,94.56,44201.0,82.9001,82.979,82.7688,82.8038,44201.0
2022-05-23 10:00:00,94.59,94.59,94.27,94.45,49426.0,82.8301,82.8301,82.5499,82.7075,49426.0
2022-05-23 10:05:00,94.47,94.56,94.35,94.53,36779.0,82.725,82.8038,82.6199,82.7776,36779.0
2022-05-23 10:10:00,94.53,94.81,94.48,94.78,49388.0,82.7776,83.0227,82.7338,82.9965,49388.0
2022-05-23 10:15:00,94.8,95.02,94.74,94.97,32818.0,83.014,83.2066,82.9614,83.1628,32818.0
2022-05-23 10:20:00,94.94,95.13,94.85,95.01,52159.0,83.1366,83.303,83.0578,83.1979,52159.0
2022-05-23 10:25:00,95.03,95.28,94.88,95.27,37423.0,83.2154,83.4343,83.084,83.4256,37423.0
2022-05-23 10:30:00,95.31,95.36,95.17,95.27,48876.0,83.4606,83.5044,83.338,83.4256,48876.0
2022-05-23 10:35:00,95.27,95.39,95.2,95.36,49544.0,83.4256,83.5306,83.3643,83.5044,49544.0
2022-05-23 10:40:00,95.38,95.39,95.23,95.26,20725.0,83.5219,83.5306,83.3905,83.4168,20725.0
2022-05-23 10:45:00,95.31,95.37,95.15,95.27,29526.0,83.4606,83.5131,83.3205,83.4256,29526.0
2022-05-23 10:50:00,95.28,95.35,95.08,95.28,27316.0,83.4343,83.4956,83.2592,83.4343,27316.0
2022-05-23 10:55:00,95.26,95.35,95.25,95.32,35918.0,83.4168,83.4956,83.408,83.4693,35918.0
2022-05-23 11:00:00,95.31,95.52,95.22,95.5,40828.0,83.4606,83.6445,83.3818,83.627,40828.0
2022-05-23 11:05:00,95.51,95.57,95.46,95.52,19125.0,83.6357,83.6883,83.5919,83.6445,19125.0
2022-05-23 11:10:00,95.51,95.75,95.5,95.75,26336.0,83.6357,83.8459,83.627,83.8459,26336.0
2022-05-23 11:15:00,95.75,95.76,95.67,95.68,31204.0,83.8459,83.8546,83.7758,83.7846,31204.0
2022-05-23 11:20:00,95.69,95.78,95.67,95.72,24938.0,83.7933,83.8721,83.7758,83.8196,24938.0
2022-05-23 11:25:00,95.72,95.84,95.69,95.83,35152.0,83.8196,83.9247,83.7933,83.9159,35152.0
2022-05-23 11:30:00,95.84,95.94,95.79,95.91,41692.0,83.9247,84.0123,83.8809,83.986,41692.0
2022-05-23 11:35:00,95.9,95.91,95.82,95.89,49286.0,83.9772,83.986,83.9072,83.9685,49286.0
2022-05-23 11:40:00,95.87,95.92,95.82,95.84,15771.0,83.951,83.9947,83.9072,83.9247,15771.0
2022-05-23 11:45:00,95.83,95.9,95.71,95.76,13116.0,83.9159,83.9772,83.8108,83.8546,13116.0
2022-05-23 11:50:00,95.8,95.85,95.73,95.82,34530.0,83.8897,83.9334,83.8284,83.9072,34530.0
2022-05-23 11:55:00,95.82,95.87,95.74,95.75,28577.0,83.9072,83.951,83.8371,83.8459,28577.0
2022-05-23 12:00:00,95.76,95.82,95.71,95.75,14508.0,83.8546,83.9072,83.8108,83.8459,14508.0
2022-05-23 12:05:00,95.74,95.82,95.72,95.79,19507.0,83.8371,83.9072,83.8196,83.8809,19507.0
2022-05-23 12:10:00,95.77,95.78,95.7,95.74,12396.0,83.8634,83.8721,83.8021,83.8371,12396.0
2022-05-23 12:15:00,95.76,95.79,95.59,95.59,28023.0,83.8546,83.8809,83.7058,83.7058,28023.0
2022-05-23 12:20:00,95.59,95.7,95.57,95.7,13229.0,83.7058,83.8021,83.6883,83.8021,13229.0
2022-05-23 12:25:00,95.69,95.69,95.58,95.59,17506.0,83.7933,83.7933,83.697,83.7058,17506.0
2022-05-23 12:30:00,95.58,95.6,95.49,95.52,25934.0,83.697,83.7145,83.6182,83.6445,25934.0
2022-05-23 12:35:00,95.53,95.63,95.49,95.63,13969.0,83.6532,83.7408,83.6182,83.7408,13969.0
2022-05-23 12:40:00,95.62,95.62,95.52,95.62,31926.0,83.732,83.732,83.6445,83.732,31926.0
2022-05-23 12:45:00,95.63,95.65,95.5,95.52,37901.0,83.7408,83.7583,83.627,83.6445,37901.0
2022-05-23 12:50:00,95.52,95.54,95.43,95.51,45483.0,83.6445,83.662,83.5657,83.6357,45483.0
2022-05-23 12:55:00,95.52,95.71,95.51,95.71,25306.0,83.6445,83.8108,83.6357,83.8108,25306.0
2022-05-23 13:00:00,95.7,95.74,95.62,95.7,22688.0,83.8021,83.8371,83.732,83.8021,22688.0
2022-05-23 13:05:00,95.7,95.77,95.65,95.76,24154.0,83.8021,83.8634,83.7583,83.8546,24154.0
2022-05-23 13:10:00,95.74,95.75,95.64,95.67,52857.0,83.8371,83.8459,83.7496,83.7758,52857.0
2022-05-23 13:15:00,95.67,95.67,95.39,95.47,63755.0,83.7758,83.7758,83.5306,83.6007,63755.0
2022-05-23 13:20:00,95.49,95.6,95.39,95.55,58550.0,83.6182,83.7145,83.5306,83.6707,58550.0
2022-05-23 13:25:00,95.56,95.62,95.53,95.61,26327.0,83.6795,83.732,83.6532,83.7233,26327.0
2022-05-23 13:30:00,95.62,95.76,95.53,95.72,33236.0,83.732,83.8546,83.6532,83.8196,33236.0
2022-05-23 13:35:00,95.7,95.76,95.68,95.71,100700.0,83.8021,83.8546,83.7846,83.8108,100700.0
2022-05-23 13:40:00,95.71,95.84,95.7,95.82,19539.0,83.8108,83.9247,83.8021,83.9072,19539.0
2022-05-23 13:45:00,95.84,96.02,95.82,95.98,22004.0,83.9247,84.0823,83.9072,84.0473,22004.0
2022-05-23 13:50:00,95.95,95.98,95.84,95.85,10298.0,84.021,84.0473,83.9247,83.9334,10298.0
2022-05-23 13:55:00,95.86,96.0,95.86,96.0,11941.0,83.9422,84.0648,83.9422,84.0648,11941.0
2022-05-23 14:00:00,96.03,96.05,95.89,96.0,25486.0,84.0911,84.1086,83.9685,84.0648,25486.0
2022-05-23 14:05:00,95.99,96.06,95.92,96.03,19130.0,84.056,84.1173,83.9947,84.0911,19130.0
2022-05-23 14:10:00,96.03,96.13,96.03,96.09,51396.0,84.0911,84.1786,84.0911,84.1436,51396.0
2022-05-23 14:15:00,96.08,96.15,96.05,96.15,11162.0,84.1348,84.1961,84.1086,84.1961,11162.0
2022-05-23 14:20:00,96.14,96.18,96.1,96.15,22491.0,84.1874,84.2224,84.1524,84.1961,22491.0
2022-05-23 14:25:00,96.16,96.16,96.08,96.12,28430.0,84.2049,84.2049,84.1348,84.1699,28430.0
2022-05-23 14:30:00,96.11,96.11,96.02,96.06,25338.0,84.1611,84.1611,84.0823,84.1173,25338.0
2022-05-23 14:35:00,96.07,96.12,96.05,96.11,16876.0,84.1261,84.1699,84.1086,84.1611,16876.0
2022-05-23 14:40:00,96.11,96.15,96.04,96.15,55302.0,84.1611,84.1961,84.0998,84.1961,55302.0
2022-05-23 14:45:00,96.16,96.2,95.98,96.02,22720.0,84.2049,84.2399,84.0473,84.0823,22720.0
2022-05-23 14:50:00,96.0,96.05,95.83,95.89,38550.0,84.0648,84.1086,83.9159,83.9685,38550.0
2022-05-23 14:55:00,95.89,95.95,95.86,95.87,28803.0,83.9685,84.021,83.9422,83.951,28803.0
2022-05-23 15:00:00,95.89,96.01,95.87,96.01,41421.0,83.9685,84.0736,83.951,84.0736,41421.0
2022-05-23 15:05:00,96.02,96.03,95.93,95.99,32998.0,84.0823,84.0911,84.0035,84.056,32998.0
2022-05-23 15:10:00,95.99,95.99,95.78,95.85,50154.0,84.056,84.056,83.8721,83.9334,50154.0
2022-05-23 15:15:00,95.85,95.89,95.8,95.88,103699.0,83.9334,83.9685,83.8897,83.9597,103699.0
2022-05-23 15:20:00,95.88,95.9,95.64,95.75,39940.0,83.9597,83.9772,83.7496,83.8459,39940.0
2022-05-23 15:25:00,95.75,95.75,95.61,95.67,58215.0,83.8459,83.8459,83.7233,83.7758,58215.0
2022-05-23 15:30:00,95.66,95.72,95.58,95.68,59669.0,83.7671,83.8196,83.697,83.7846,59669.0
2022-05-23 15:35:00,95.68,95.78,95.54,95.56,86720.0,83.7846,83.8721,83.662,83.6795,86720.0
2022-05-23 15:40:00,95.56,95.63,95.51,95.58,72234.0,83.6795,83.7408,83.6357,83.697,72234.0
2022-05-23 15:45:00,95.58,95.58,95.47,95.55,81932.0,83.697,83.697,83.6007,83.6707,81932.0
2022-05-23 15:50:00,95.56,95.8,95.56,95.61,237473.0,83.6795,83.8897,83.6795,83.7233,237473.0
2022-05-23 15:55:00,95.62,95.94,95.58,95.92,359260.0,83.732,84.0123,83.697,83.9947,359260.0
2022-05-24 09:30:00,95.49,95.82,95.19,95.33,130166.0,83.6182,83.9072,83.3555,83.4781,130166.0
2022-05-24 09:35:00,95.33,95.4,95.1,95.19,92818.0,83.4781,83.5394,83.2767,83.3555,92818.0
2022-05-24 09:40:00,95.18,95.23,94.97,95.1,45320.0,83.3467,83.3905,83.1628,83.2767,45320.0
2022-05-24 09:45:00,95.11,95.33,95.05,95.13,64683.0,83.2854,83.4781,83.2329,83.303,64683.0
2022-05-24 09:50:00,95.15,95.33,94.97,94.98,68737.0,83.3205,83.4781,83.1628,83.1716,68737.0
2022-05-24 09:55:00,94.98,95.1,94.91,94.91,47577.0,83.1716,83.2767,83.1103,83.1103,47577.0
2022-05-24 10:00:00,94.9,95.03,94.69,94.7,74179.0,83.1016,83.2154,82.9177,82.9264,74179.0
2022-05-24 10:05:00,94.7,94.8,94.5,94.54,63138.0,82.9264,83.014,82.7513,82.7863,63138.0
2022-05-24 10:10:00,94.54,94.57,94.29,94.33,86234.0,82.7863,82.8126,82.5674,82.6024,86234.0
2022-05-24 10:15:00,94.32,94.44,94.05,94.21,42718.0,82.5937,82.6987,82.3572,82.4973,42718.0
2022-05-24 10:20:00,94.19,94.47,94.17,94.33,72492.0,82.4798,82.725,82.4623,82.6024,72492.0
2022-05-24 10:25:00,94.33,94.46,94.3,94.46,79326.0,82.6024,82.7163,82.5761,82.7163,79326.0
2022-05-24 10:30:00,94.44,94.45,94.27,94.38,43621.0,82.6987,82.7075,82.5499,82.6462,43621.0
2022-05-24 10:35:00,94.35,94.49,94.33,94.39,49146.0,82.6199,82.7425,82.6024,82.655,49146.0
2022-05-24 10:40:00,94.39,94.52,94.28,94.29,36577.0,82.655,82.7688,82.5586,82.5674,36577.0
2022-05-24 10:45:00,94.29,94.38,94.15,94.17,27466.0,82.5674,82.6462,82.4448,82.4623,27466.0
2022-05-24 10:50:00,94.14,94.33,94.12,94.29,54460.0,82.436,82.6024,82.4185,82.5674,54460.0
2022-05-24 10:55:00,94.3,94.46,94.24,94.46,33854.0,82.5761,82.7163,82.5236,82.7163,33854.0
2022-05-24 11:00:00,94.43,94.57,94.38,94.44,59938.0,82.69,82.8126,82.6462,82.6987,59938.0
2022-05-24 11:05:00,94.44,94.52,94.38,94.49,54616.0,82.6987,82.7688,82.6462,82.7425,54616.0
2022-05-24 11:10:00,94.47,94.52,94.38,94.49,28676.0,82.725,82.7688,82.6462,82.7425,28676.0
2022-05-24 11:15:00,94.47,94.55,94.33,94.33,36579.0,82.725,82.7951,82.6024,82.6024,36579.0
2022-05-24 11:20:00,94.34,94.35,94.12,94.32,65654.0,82.6112,82.6199,82.4185,82.5937,65654.0
2022-05-24 11:25:00,94.33,94.43,94.29,94.43,19723.0,82.6024,82.69,82.5674,82.69,19723.0
2022-05-24 11:30:00,94.42,94.57,94.42,94.52,32098.0,82.6812,82.8126,82.6812,82.7688,32098.0
2022-05-24 11:35:00,94.49,94.54,94.41,94.47,19904.0,82.7425,82.7863,82.6725,82.725,19904.0
2022-05-24 11:40:00,94.49,94.73,94.48,94.71,36301.0,82.7425,82.9527,82.7338,82.9352,36301.0
2022-05-24 11:45:00,94.69,94.99,94.69,94.97,40522.0,82.9177,83.1804,82.9177,83.1628,40522.0
2022-05-24 11:50:00,94.97,94.98,94.79,94.81,24213.0,83.1628,83.1716,83.0052,83.0227,24213.0
2022-05-24 11:55:00,94.82,95.04,94.78,94.9,56839.0,83.0315,83.2241,82.9965,83.1016,56839.0
2022-05-24 12:00:00,94.89,94.96,94.82,94.9,101511.0,83.0928,83.1541,83.0315,83.1016,101511.0
2022-05-24 12:05:00,94.88,95.05,94.86,95.05,22116.0,83.084,83.2329,83.0665,83.2329,22116.0
2022-05-24 12:10:00,95.04,95.21,94.98,95.19,262651.0,83.2241,83.373,83.1716,83.3555,262651.0
2022-05-24 12:15:00,95.2,95.35,95.05,95.1,71682.0,83.3643,83.4956,83.2329,83.2767,71682.0
2022-05-24 12:20:00,95.08,95.08,94.95,95.01,41089.0,83.2592,83.2592,83.1453,83.1979,41089.0
2022-05-24 12:25:00,95.06,95.1,94.96,94.99,46763.0,83.2417,83.2767,83.1541,83.1804,46763.0
2022-05-24 12:30:00,95.0,95.05,94.83,94.84,20569.0,83.1891,83.2329,83.0403,83.049,20569.0
2022-05-24 12:35:00,94.84,94.84,94.64,94.68,15025.0,83.049,83.049,82.8739,82.9089,15025.0
2022-05-24 12:40:00,94.67,94.82,94.67,94.79,57165.0,82.9001,83.0315,82.9001,83.0052,57165.0
2022-05-24 12:45:00,94.77,94.9,94.77,94.89,22811.0,82.9877,83.1016,82.9877,83.0928,22811.0
2022-05-24 12:50:00,94.88,94.99,94.87,94.97,35734.0,83.084,83.1804,83.0753,83.1628,35734.0
2022-05-24 12:55:00,94.98,95.16,94.98,95.05,18650.0,83.1716,83.3292,83.1716,83.2329,18650.0
2022-05-24 13:00:00,95.04,95.04,94.75,94.76,26435.0,83.2241,83.2241,82.9702,82.979,26435.0
2022-05-24 13:05:00,94.76,94.91,94.76,94.87,26165.0,82.979,83.1103,82.979,83.0753,26165.0
2022-05-24 13:10:00,94.84,94.97,94.82,94.92,14284.0,83.049,83.1628,83.0315,83.1191,14284.0
2022-05-24 13:15:00,94.92,95.03,94.87,94.97,78158.0,83.1191,83.2154,83.0753,83.1628,78158.0
2022-05-24 13:20:00,94.96,94.98,94.87,94.94,19066.0,83.1541,83.1716,83.0753,83.1366,19066.0
2022-05-24 13:25:00,94.93,95.07,94.9,95.05,13802.0,83.1278,83.2504,83.1016,83.2329,13802.0
2022-05-24 13:30:00,95.03,95.04,94.88,94.9,33827.0,83.2154,83.2241,83.084,83.1016,33827.0
2022-05-24 13:35:00,94.91,95.06,94.84,95.05,92092.0,83.1103,83.2417,83.049,83.2329,92092.0
2022-05-24 13:40:00,95.05,95.29,95.05,95.1,58963.0,83.2329,83.4431,83.2329,83.2767,58963.0
2022-05-24 13:45:00,95.09,95.26,95.05,95.21,43567.0,83.2679,83.4168,83.2329,83.373,43567.0
2022-05-24 13:50:00,95.2,95.25,95.16,95.22,16391.0,83.3643,83.408,83.3292,83.3818,16391.0
2022-05-24 13:55:00,95.22,95.35,95.22,95.3,31389.0,83.3818,83.4956,83.3818,83.4518,31389.0
2022-05-24 14:00:00,95.33,95.39,95.21,95.22,35729.0,83.4781,83.5306,83.373,83.3818,35729.0
2022-05-24 14:05:00,95.24,95.58,95.22,95.53,55347.0,83.3993,83.697,83.3818,83.6532,55347.0
2022-05-24 14:10:00,95.54,95.84,95.52,95.63,39988.0,83.662,83.9247,83.6445,83.7408,39988.0
2022-05-24 14:15:00,95.68,95.68,95.47,95.53,33024.0,83.7846,83.7846,83.6007,83.6532,33024.0
2022-05-24 14:20:00,95.51,95.66,95.45,95.65,36837.0,83.6357,83.7671,83.5832,83.7583,36837.0
2022-05-24 14:25:00,95.68,95.81,95.67,95.7,19667.0,83.7846,83.8984,83.7758,83.8021,19667.0
2022-05-24 14:30:00,95.71,96.0,95.69,96.0,29912.0,83.8108,84.0648,83.7933,84.0648,29912.0
2022-05-24 14:35:00,96.02,96.15,96.0,96.07,68831.0,84.0823,84.1961,84.0648,84.1261,68831.0
2022-05-24 14:40:00,96.08,96.11,95.9,95.91,31990.0,84.1348,84.1611,83.9772,83.986,31990.0
2022-05-24 14:45:00,95.91,95.91,95.59,95.69,176568.0,83.986,83.986,83.7058,83.7933,176568.0
2022-05-24 14:50:00,95.69,95.69,95.55,95.59,69714.0,83.7933,83.7933,83.6707,83.7058,69714.0
2022-05-24 14:55:00,95.58,95.76,95.5,95.74,36711.0,83.697,83.8546,83.627,83.8371,36711.0
2022-05-24 15:00:00,95.71,96.01,95.68,95.98,53678.0,83.8108,84.0736,83.7846,84.0473,53678.0
2022-05-24 15:05:00,95.97,96.16,95.97,96.08,67056.0,84.0385,84.2049,84.0385,84.1348,67056.0
2022-05-24 15:10:00,96.08,96.2,96.08,96.16,48700.0,84.1348,84.2399,84.1348,84.2049,48700.0
2022-05-24 15:15:00,96.18,96.33,96.15,96.27,49385.0,84.2224,84.3538,84.1961,84.3012,49385.0
2022-05-24 15:20:00,96.28,96.39,96.14,96.33,110753.0,84.31,84.4063,84.1874,84.3538,110753.0
2022-05-24 15:25:00,96.33,96.41,96.26,96.41,48045.0,84.3538,84.4238,84.2925,84.4238,48045.0
2022-05-24 15:30:00,96.41,96.43,96.3,96.34,57418.0,84.4238,84.4413,84.3275,84.3625,57418.0
2022-05-24 15:35:00,96.36,96.87,96.36,96.79,141058.0,84.38,84.8266,84.38,84.7566,141058.0
2022-05-24 15:40:00,96.78,96.88,96.65,96.7,91372.0,84.7478,84.8354,84.634,84.6778,91372.0
2022-05-24 15:45:00,96.68,96.86,96.66,96.75,121333.0,84.6603,84.8179,84.6427,84.7216,121333.0
2022-05-24 15:50:00,96.8,96.92,96.55,96.57,168800.0,84.7653,84.8704,84.5464,84.5639,168800.0
2022-05-24 15:55:00,96.56,96.78,96.52,96.78,303174.0,84.5552,84.7478,84.5201,84.7478,303174.0
2022-05-25 09:30:00,96.39,96.64,96.08,96.57,98135.0,84.4063,84.6252,84.1348,84.5639,98135.0
2022-05-25 09:35:00,96.61,97.02,96.61,96.69,46179.0,84.599,84.958,84.599,84.669,46179.0
2022-05-25 09:40:00,96.7,96.8,96.59,96.7,30447.0,84.6778,84.7653,84.5814,84.6778,30447.0
2022-05-25 09:45:00,96.7,96.86,96.53,96.63,43209.0,84.6778,84.8179,84.5289,84.6165,43209.0
2022-05-25 09:50:00,96.65,96.96,96.63,96.91,40946.0,84.634,84.9054,84.6165,84.8617,40946.0
2022-05-25 09:55:00,96.93,97.0,96.85,96.92,31531.0,84.8792,84.9405,84.8091,84.8704,31531.0
2022-05-25 10:00:00,96.89,96.89,96.7,96.73,30761.0,84.8441,84.8441,84.6778,84.704,30761.0
2022-05-25 10:05:00,96.73,96.78,96.61,96.76,57593.0,84.704,84.7478,84.599,84.7303,57593.0
2022-05-25 10:10:00,96.79,96.84,96.71,96.79,37538.0,84.7566,84.8004,84.6865,84.7566,37538.0
2022-05-25 10:15:00,96.79,96.91,96.71,96.83,43958.0,84.7566,84.8617,84.6865,84.7916,43958.0
2022-05-25 10:20:00,96.83,96.88,96.76,96.78,31330.0,84.7916,84.8354,84.7303,84.7478,31330.0
2022-05-25 10:25:00,96.79,97.0,96.7,96.99,22820.0,84.7566,84.9405,84.6778,84.9317,22820.0
2022-05-25 10:30:00,97.0,97.07,96.86,96.98,19268.0,84.9405,85.0018,84.8179,84.923,19268.0
2022-05-25 10:35:00,97.01,97.13,96.93,97.07,20903.0,84.9492,85.0543,84.8792,85.0018,20903.0
2022-05-25 10:40:00,97.08,97.11,96.93,97.07,48869.0,85.0105,85.0368,84.8792,85.0018,48869.0
2022-05-25 10:45:00,97.09,97.11,96.92,97.08,22387.0,85.0193,85.0368,84.8704,85.0105,22387.0
2022-05-25 10:50:00,97.08,97.13,97.03,97.06,39098.0,85.0105,85.0543,84.9667,84.993,39098.0
2022-05-25 10:55:00,97.07,97.16,97.03,97.08,24594.0,85.0018,85.0806,84.9667,85.0105,24594.0
2022-05-25 11:00:00,97.08,97.1,96.97,97.02,49124.0,85.0105,85.028,84.9142,84.958,49124.0
2022-05-25 11:05:00,97.02,97.09,96.99,97.06,21354.0,84.958,85.0193,84.9317,84.993,21354.0
2022-05-25 11:10:00,97.05,97.06,96.95,97.0,20401.0,84.9843,84.993,84.8967,84.9405,20401.0
2022-05-25 11:15:00,97.01,97.12,97.01,97.03,15009.0,84.9492,85.0456,84.9492,84.9667,15009.0
2022-05-25 11:20:00,96.99,97.09,96.89,97.06,15300.0,84.9317,85.0193,84.8441,84.993,15300.0
2022-05-25 11:25:00,97.06,97.1,97.0,97.05,36405.0,84.993,85.028,84.9405,84.9843,36405.0
2022-05-25 11:30:00,97.05,97.06,96.9,96.94,25267.0,84.9843,84.993,84.8529,84.8879,25267.0
2022-05-25 11:35:00,96.93,96.98,96.72,96.81,36481.0,84.8792,84.923,84.6953,84.7741,36481.0
2022-05-25 11:40:00,96.81,97.03,96.76,97.0,65273.0,84.7741,84.9667,84.7303,84.9405,65273.0
2022-05-25 11:45:00,97.0,97.06,96.96,96.99,23573.0,84.9405,84.993,84.9054,84.9317,23573.0
2022-05-25 11:50:00,97.01,97.05,96.98,97.05,22936.0,84.9492,84.9843,84.923,84.9843,22936.0
2022-05-25 11:55:00,97.05,97.17,97.04,97.07,57573.0,84.9843,85.0893,84.9755,85.0018,57573.0
2022-05-25 12:00:00,97.08,97.14,97.07,97.08,47040.0,85.0105,85.0631,85.0018,85.0105,47040.0
2022-05-25 12:05:00,97.09,97.17,96.99,97.03,24964.0,85.0193,85.0893,84.9317,84.9667,24964.0
2022-05-25 12:10:00,97.02,97.07,96.96,97.01,24821.0,84.958,85.0018,84.9054,84.9492,24821.0
2022-05-25 12:15:00,97.0,97.03,96.86,96.9,6629.0,84.9405,84.9667,84.8179,84.8529,6629.0
2022-05-25 12:20:00,96.87,96.88,96.72,96.74,92266.0,84.8266,84.8354,84.6953,84.7128,92266.0
2022-05-25 12:25:00,96.74,96.74,96.49,96.63,22551.0,84.7128,84.7128,84.4939,84.6165,22551.0
2022-05-25 12:30:00,96.64,96.76,96.64,96.7,21781.0,84.6252,84.7303,84.6252,84.6778,21781.0
2022-05-25 12:35:00,96.69,96.76,96.55,96.7,26114.0,84.669,84.7303,84.5464,84.6778,26114.0
2022-05-25 12:40:00,96.69,96.81,96.68,96.8,17615.0,84.669,84.7741,84.6603,84.7653,17615.0
2022-05-25 12:45:00,96.8,96.82,96.74,96.8,12465.0,84.7653,84.7828,84.7128,84.7653,12465.0
2022-05-25 12:50:00,96.8,96.8,96.66,96.68,12842.0,84.7653,84.7653,84.6427,84.6603,12842.0
2022-05-25 12:55:00,96.67,96.73,96.63,96.72,46818.0,84.6515,84.704,84.6165,84.6953,46818.0
2022-05-25 13:00:00,96.71,96.76,96.68,96.7,32628.0,84.6865,84.7303,84.6603,84.6778,32628.0
2022-05-25 13:05:00,96.72,96.8,96.71,96.75,24576.0,84.6953,84.7653,84.6865,84.7216,24576.0
2022-05-25 13:10:00,96.76,96.78,96.65,96.71,34327.0,84.7303,84.7478,84.634,84.6865,34327.0
2022-05-25 13:15:00,96.72,96.87,96.71,96.81,19115.0,84.6953,84.8266,84.6865,84.7741,19115.0
2022-05-25 13:20:00,96.81,96.84,96.76,96.79,19427.0,84.7741,84.8004,84.7303,84.7566,19427.0
2022-05-25 13:25:00,96.78,96.85,96.71,96.82,28080.0,84.7478,84.8091,84.6865,84.7828,28080.0
2022-05-25 13:30:00,96.81,96.83,96.65,96.74,19747.0,84.7741,84.7916,84.634,84.7128,19747.0
2022-05-25 13:35:00,96.74,96.85,96.73,96.75,20099.0,84.7128,84.8091,84.704,84.7216,20099.0
2022-05-25 13:40:00,96.76,96.79,96.65,96.7,25246.0,84.7303,84.7566,84.634,84.6778,25246.0
2022-05-25 13:45:00,96.7,96.74,96.65,96.72,11931.0,84.6778,84.7128,84.634,84.6953,11931.0
2022-05-25 13:50:00,96.73,96.73,96.5,96.53,65605.0,84.704,84.704,84.5026,84.5289,65605.0
2022-05-25 13:55:00,96.53,96.68,96.51,96.68,28198.0,84.5289,84.6603,84.5114,84.6603,28198.0
2022-05-25 14:00:00,96.65,97.09,96.6,96.98,146745.0,84.634,85.0193,84.5902,84.923,146745.0
2022-05-25 14:05:00,96.98,97.05,96.33,96.56,76304.0,84.923,84.9843,84.3538,84.5552,76304.0
2022-05-25 14:10:00,96.59,96.86,96.55,96.66,43986.0,84.5814,84.8179,84.5464,84.6427,43986.0
2022-05-25 14:15:00,96.74,97.01,96.69,96.86,59589.0,84.7128,84.9492,84.669,84.8179,59589.0
2022-05-25 14:20:00,96.86,97.04,96.77,97.0,11041.0,84.8179,84.9755,84.7391,84.9405,11041.0
2022-05-25 14:25:00,97.0,97.26,96.95,97.23,75600.0,84.9405,85.1681,84.8967,85.1419,75600.0
2022-05-25 14:30:00,97.25,97.39,97.25,97.35,46997.0,85.1594,85.282,85.1594,85.247,46997.0
2022-05-25 14:35:00,97.36,97.42,97.24,97.24,32061.0,85.2557,85.3083,85.1506,85.1506,32061.0
2022-05-25 14:40:00,97.26,97.41,97.22,97.27,38788.0,85.1681,85.2995,85.1331,85.1769,38788.0
2022-05-25 14:45:00,97.28,97.41,97.27,97.3,22520.0,85.1857,85.2995,85.1769,85.2032,22520.0
2022-05-25 14:50:00,97.32,97.49,97.27,97.45,54991.0,85.2207,85.3696,85.1769,85.3345,54991.0
2022-05-25 14:55:00,97.45,97.53,97.44,97.5,62742.0,85.3345,85.4046,85.3258,85.3783,62742.0
2022-05-25 15:00:00,97.5,97.78,97.45,97.74,75229.0,85.3783,85.6235,85.3345,85.5885,75229.0
2022-05-25 15:05:00,97.72,97.77,97.65,97.74,19774.0,85.571,85.6147,85.5097,85.5885,19774.0
2022-05-25 15:10:00,97.75,97.82,97.7,97.78,23827.0,85.5972,85.6585,85.5534,85.6235,23827.0
2022-05-25 15:15:00,97.76,97.79,97.63,97.67,244638.0,85.606,85.6323,85.4921,85.5272,244638.0
2022-05-25 15:20:00,97.67,97.68,97.57,97.61,43554.0,85.5272,85.5359,85.4396,85.4746,43554.0
2022-05-25 15:25:00,97.64,97.71,97.6,97.67,36529.0,85.5009,85.5622,85.4659,85.5272,36529.0
2022-05-25 15:30:00,97.69,97.72,97.63,97.65,39096.0,85.5447,85.571,85.4921,85.5097,39096.0
2022-05-25 15:35:00,97.65,97.67,97.54,97.57,68761.0,85.5097,85.5272,85.4133,85.4396,68761.0
2022-05-25 15:40:00,97.56,97.75,97.52,97.75,89526.0,85.4308,85.5972,85.3958,85.5972,89526.0
2022-05-25 15:45:00,97.74,97.82,97.63,97.68,183309.0,85.5885,85.6585,85.4921,85.5359,183309.0
2022-05-25 15:50:00,97.68,97.68,97.47,97.62,108659.0,85.5359,85.5359,85.352,85.4834,108659.0
2022-05-25 15:55:00,97.61,97.71,97.48,97.54,237909.0,85.4746,85.5622,85.3608,85.4133,237909.0
2022-05-26 09:30:00,97.93,98.43,97.85,98.43,150777.0,85.7548,86.1927,85.6848,86.1927,150777.0
2022-05-26 09:35:00,98.43,98.5,98.11,98.18,69393.0,86.1927,86.254,85.9125,85.9738,69393.0
2022-05-26 09:40:00,98.19,98.25,97.86,97.94,52174.0,85.9825,86.0351,85.6935,85.7636,52174.0
2022-05-26 09:45:00,97.95,98.09,97.84,98.0,59764.0,85.7724,85.895,85.676,85.8161,59764.0
2022-05-26 09:50:00,98.01,98.12,97.97,98.12,44765.0,85.8249,85.9212,85.7899,85.9212,44765.0
2022-05-26 09:55:00,98.09,98.22,98.06,98.18,22070.0,85.895,86.0088,85.8687,85.9738,22070.0
2022-05-26 10:00:00,98.17,98.25,98.09,98.17,37847.0,85.965,86.0351,85.895,85.965,37847.0
2022-05-26 10:05:00,98.16,98.2,98.09,98.17,22963.0,85.9563,85.9913,85.895,85.965,22963.0
2022-05-26 10:10:00,98.15,98.19,98.03,98.16,32534.0,85.9475,85.9825,85.8424,85.9563,32534.0
2022-05-26 10:15:00,98.17,98.23,98.17,98.17,15167.0,85.965,86.0175,85.965,85.965,15167.0
2022-05-26 10:20:00,98.18,98.29,98.1,98.25,30281.0,85.9738,86.0701,85.9037,86.0351,30281.0
2022-05-26 10:25:00,98.28,98.31,98.22,98.26,17516.0,86.0613,86.0876,86.0088,86.0438,17516.0
2022-05-26 10:30:00,98.27,98.41,98.25,98.38,22604.0,86.0526,86.1752,86.0351,86.1489,22604.0
2022-05-26 10:35:00,98.42,98.56,98.4,98.54,28547.0,86.1839,86.3065,86.1664,86.289,28547.0
2022-05-26 10:40:00,98.56,98.56,98.46,98.53,20955.0,86.3065,86.3065,86.219,86.2803,20955.0
2022-05-26 10:45:00,98.53,98.58,98.49,98.56,23780.0,86.2803,86.324,86.2452,86.3065,23780.0
2022-05-26 10:50:00,98.57,98.64,98.56,98.61,19984.0,86.3153,86.3766,86.3065,86.3503,19984.0
2022-05-26 10:55:00,98.62,98.64,98.52,98.54,28196.0,86.3591,86.3766,86.2715,86.289,28196.0
2022-05-26 11:00:00,98.53,98.55,98.49,98.54,25174.0,86.2803,86.2978,86.2452,86.289,25174.0
2022-05-26 11:05:00,98.55,98.58,98.49,98.57,25025.0,86.2978,86.324,86.2452,86.3153,25025.0
2022-05-26 11:10:00,98.58,98.6,98.46,98.53,17915.0,86.324,86.3415,86.219,86.2803,17915.0
2022-05-26 11:15:00,98.53,98.58,98.46,98.5,20603.0,86.2803,86.324,86.219,86.254,20603.0
2022-05-26 11:20:00,98.51,98.51,98.32,98.37,32734.0,86.2627,86.2627,86.0964,86.1401,32734.0
2022-05-26 11:25:00,98.36,98.4,98.3,98.34,36206.0,86.1314,86.1664,86.0788,86.1139,36206.0
2022-05-26 11:30:00,98.35,98.42,98.29,98.32,18563.0,86.1226,86.1839,86.0701,86.0964,18563.0
2022-05-26 11:35:00,98.31,98.41,98.29,98.38,347340.0,86.0876,86.1752,86.0701,86.1489,347340.0
2022-05-26 11:40:00,98.36,98.37,98.3,98.33,17580.0,86.1314,86.1401,86.0788,86.1051,17580.0
2022-05-26 11:45:00,98.34,98.36,98.22,98.25,21247.0,86.1139,86.1314,86.0088,86.0351,21247.0
2022-05-26 11:50:00,98.25,98.25,98.18,98.18,13510.0,86.0351,86.0351,85.9738,85.9738,13510.0
2022-05-26 11:55:00,98.2,98.26,98.19,98.24,15914.0,85.9913,86.0438,85.9825,86.0263,15914.0
2022-05-26 12:00:00,98.23,98.36,98.21,98.35,24588.0,86.0175,86.1314,86.0,86.1226,24588.0
2022-05-26 12:05:00,98.35,98.36,98.21,98.27,17858.0,86.1226,86.1314,86.0,86.0526,17858.0
2022-05-26 12:10:00,98.27,98.41,98.27,98.38,16674.0,86.0526,86.1752,86.0526,86.1489,16674.0
2022-05-26 12:15:00,98.34,98.36,98.24,98.27,12682.0,86.1139,86.1314,86.0263,86.0526,12682.0
2022-05-26 12:20:00,98.28,98.33,98.27,98.31,16670.0,86.0613,86.1051,86.0526,86.0876,16670.0
2022-05-26 12:25:00,98.3,98.34,98.29,98.32,77427.0,86.0788,86.1139,86.0701,86.0964,77427.0
2022-05-26 12:30:00,98.31,98.37,98.29,98.3,27991.0,86.0876,86.1401,86.0701,86.0788,27991.0
2022-05-26 12:35:00,98.3,98.31,98.22,98.23,45421.0,86.0788,86.0876,86.0088,86.0175,45421.0
2022-05-26 12:40:00,98.23,98.29,98.22,98.25,57179.0,86.0175,86.0701,86.0088,86.0351,57179.0
2022-05-26 12:45:00,98.24,98.29,98.16,98.23,108555.0,86.0263,86.0701,85.9563,86.0175,108555.0
2022-05-26 12:50:00,98.22,98.28,98.22,98.26,16566.0,86.0088,86.0613,86.0088,86.0438,16566.0
2022-05-26 12:55:00,98.26,98.34,98.26,98.32,20311.0,86.0438,86.1139,86.0438,86.0964,20311.0
2022-05-26 13:00:00,98.31,98.35,98.27,98.33,22777.0,86.0876,86.1226,86.0526,86.1051,22777.0
2022-05-26 13:05:00,98.31,98.34,98.25,98.33,75643.0,86.0876,86.1139,86.0351,86.1051,75643.0
2022-05-26 13:10:00,98.34,98.36,98.27,98.33,47082.0,86.1139,86.1314,86.0526,86.1051,47082.0
2022-05-26 13:15:00,98.33,98.35,98.31,98.34,21096.0,86.1051,86.1226,86.0876,86.1139,21096.0
2022-05-26 13:20:00,98.33,98.35,98.23,98.23,30740.0,86.1051,86.1226,86.0175,86.0175,30740.0
2022-05-26 13:25:00,98.23,98.31,98.16,98.19,67296.0,86.0175,86.0876,85.9563,85.9825,67296.0
2022-05-26 13:30:00,98.19,98.27,98.16,98.27,16524.0,85.9825,86.0526,85.9563,86.0526,16524.0
2022-05-26 13:35:00,98.27,98.29,98.21,98.22,19655.0,86.0526,86.0701,86.0,86.0088,19655.0
2022-05-26 13:40:00,98.23,98.25,98.16,98.17,17841.0,86.0175,86.0351,85.9563,85.965,17841.0
2022-05-26 13:45:00,98.16,98.16,98.07,98.12,18232.0,85.9563,85.9563,85.8774,85.9212,18232.0
2022-05-26 13:50:00,98.12,98.17,98.1,98.14,29173.0,85.9212,85.965,85.9037,85.9387,29173.0
2022-05-26 13:55:00,98.13,98.14,98.07,98.13,22878.0,85.93,85.9387,85.8774,85.93,22878.0
2022-05-26 14:00:00,98.11,98.19,98.1,98.14,29033.0,85.9125,85.9825,85.9037,85.9387,29033.0
2022-05-26 14:05:00,98.15,98.15,98.02,98.03,37158.0,85.9475,85.9475,85.8337,85.8424,37158.0
2022-05-26 14:10:00,98.04,98.07,97.98,98.0,42064.0,85.8512,85.8774,85.7986,85.8161,42064.0
2022-05-26 14:15:00,98.0,98.01,97.89,97.89,34274.0,85.8161,85.8249,85.7198,85.7198,34274.0
2022-05-26 14:20:00,97.89,97.98,97.89,97.98,36634.0,85.7198,85.7986,85.7198,85.7986,36634.0
2022-05-26 14:25:00,97.98,97.99,97.76,97.79,39313.0,85.7986,85.8074,85.606,85.6323,39313.0
2022-05-26 14:30:00,97.76,97.78,97.66,97.67,16106.0,85.606,85.6235,85.5184,85.5272,16106.0
2022-05-26 14:35:00,97.65,97.68,97.55,97.58,35010.0,85.5097,85.5359,85.4221,85.4484,35010.0
2022-05-26 14:40:00,97.57,97.72,97.55,97.68,55981.0,85.4396,85.571,85.4221,85.5359,55981.0
2022-05-26 14:45:00,97.69,97.75,97.67,97.71,47422.0,85.5447,85.5972,85.5272,85.5622,47422.0
2022-05-26 14:50:00,97.7,97.74,97.66,97.69,19110.0,85.5534,85.5885,85.5184,85.5447,19110.0
2022-05-26 14:55:00,97.69,97.75,97.66,97.66,21369.0,85.5447,85.5972,85.5184,85.5184,21369.0
2022-05-26 15:00:00,97.66,97.76,97.64,97.69,43271.0,85.5184,85.606,85.5009,85.5447,43271.0
2022-05-26 15:05:00,97.69,97.9,97.67,97.87,39734.0,85.5447,85.7286,85.5272,85.7023,39734.0
2022-05-26 15:10:00,97.87,97.89,97.82,97.86,28639.0,85.7023,85.7198,85.6585,85.6935,28639.0
2022-05-26 15:15:00,97.84,97.9,97.73,97.75,57091.0,85.676,85.7286,85.5797,85.5972,57091.0
2022-05-26 15:20:00,97.76,97.77,97.69,97.74,42521.0,85.606,85.6147,85.5447,85.5885,42521.0
2022-05-26 15:25:00,97.75,97.82,97.67,97.76,91700.0,85.5972,85.6585,85.5272,85.606,91700.0
2022-05-26 15:30:00,97.76,97.99,97.76,97.98,57930.0,85.606,85.8074,85.606,85.7986,57930.0
2022-05-26 15:35:00,97.99,98.08,97.96,98.08,92904.0,85.8074,85.8862,85.7811,85.8862,92904.0
2022-05-26 15:40:00,98.07,98.25,98.06,98.25,134370.0,85.8774,86.0351,85.8687,86.0351,134370.0
2022-05-26 15:45:00,98.26,98.27,98.14,98.26,113898.0,86.0438,86.0526,85.9387,86.0438,113898.0
2022-05-26 15:50:00,98.26,98.35,97.69,97.7,147848.0,86.0438,86.1226,85.5447,85.5534,147848.0
2022-05-26 15:55:00,97.71,97.75,97.58,97.69,154295.0,85.5622,85.5972,85.4484,85.5447,154295.0
2022-05-27 09:30:00,98.35,98.69,98.19,98.69,81431.0,86.1226,86.4204,85.9825,86.4204,81431.0
2022-05-27 09:35:00,98.71,98.87,98.68,98.87,60695.0,86.4379,86.578,86.4116,86.578,60695.0
2022-05-27 09:40:00,98.87,98.98,98.8,98.97,55823.0,86.578,86.6743,86.5167,86.6655,55823.0
2022-05-27 09:45:00,98.99,99.23,98.94,99.06,38136.0,86.6831,86.8932,86.6393,86.7444,38136.0
2022-05-27 09:50:00,99.06,99.1,98.87,99.1,44240.0,86.7444,86.7794,86.578,86.7794,44240.0
2022-05-27 09:55:00,99.1,99.27,99.09,99.1,49302.0,86.7794,86.9283,86.7706,86.7794,49302.0
2022-05-27 10:00:00,99.1,99.42,99.06,99.42,37881.0,86.7794,87.0596,86.7444,87.0596,37881.0
2022-05-27 10:05:00,99.44,99.47,99.36,99.43,27879.0,87.0771,87.1034,87.0071,87.0684,27879.0
2022-05-27 10:10:00,99.44,99.54,99.3,99.49,55762.0,87.0771,87.1647,86.9545,87.1209,55762.0
2022-05-27 10:15:00,99.49,99.59,99.47,99.59,23868.0,87.1209,87.2085,87.1034,87.2085,23868.0
2022-05-27 10:20:00,99.58,99.85,99.57,99.81,24257.0,87.1997,87.4361,87.191,87.4011,24257.0
2022-05-27 10:25:00,99.81,99.81,99.67,99.67,31743.0,87.4011,87.4011,87.2785,87.2785,31743.0
2022-05-27 10:30:00,99.69,99.83,99.69,99.72,32370.0,87.296,87.4186,87.296,87.3223,32370.0
2022-05-27 10:35:00,99.7,99.83,99.67,99.7,26410.0,87.3048,87.4186,87.2785,87.3048,26410.0
2022-05-27 10:40:00,99.7,99.77,99.63,99.7,41996.0,87.3048,87.3661,87.2435,87.3048,41996.0
2022-05-27 10:45:00,99.69,99.79,99.65,99.76,54107.0,87.296,87.3836,87.261,87.3573,54107.0
2022-05-27 10:50:00,99.76,99.77,99.59,99.61,45053.0,87.3573,87.3661,87.2085,87.226,45053.0
2022-05-27 10:55:00,99.6,99.68,99.5,99.61,132400.0,87.2172,87.2873,87.1297,87.226,132400.0
2022-05-27 11:00:00,99.61,99.69,99.53,99.59,289558.0,87.226,87.296,87.1559,87.2085,289558.0
2022-05-27 11:05:00,99.58,99.67,99.55,99.65,26977.0,87.1997,87.2785,87.1734,87.261,26977.0
2022-05-27 11:10:00,99.66,99.71,99.62,99.68,11526.0,87.2698,87.3135,87.2347,87.2873,11526.0
2022-05-27 11:15:00,99.68,99.72,99.64,99.7,26615.0,87.2873,87.3223,87.2523,87.3048,26615.0
2022-05-27 11:20:00,99.68,99.71,99.64,99.69,21515.0,87.2873,87.3135,87.2523,87.296,21515.0
2022-05-27 11:25:00,99.72,99.73,99.67,99.72,13580.0,87.3223,87.3311,87.2785,87.3223,13580.0
2022-05-27 11:30:00,99.71,99.77,99.71,99.75,10813.0,87.3135,87.3661,87.3135,87.3486,10813.0
2022-05-27 11:35:00,99.75,99.84,99.67,99.84,34954.0,87.3486,87.4274,87.2785,87.4274,34954.0
2022-05-27 11:40:00,99.82,100.06,99.8,100.01,25108.0,87.4099,87.62,87.3924,87.5763,25108.0
2022-05-27 11:45:00,100.01,100.18,100.01,100.1,24389.0,87.5763,87.7251,87.5763,87.6551,24389.0
2022-05-27 11:50:00,100.1,100.1,100.01,100.05,18635.0,87.6551,87.6551,87.5763,87.6113,18635.0
2022-05-27 11:55:00,100.05,100.08,100.01,100.03,11687.0,87.6113,87.6375,87.5763,87.5938,11687.0
2022-05-27 12:00:00,100.02,100.16,100.01,100.15,14584.0,87.585,87.7076,87.5763,87.6988,14584.0
2022-05-27 12:05:00,100.16,100.16,100.08,100.13,13230.0,87.7076,87.7076,87.6375,87.6813,13230.0
2022-05-27 12:10:00,100.13,100.13,100.04,100.07,14457.0,87.6813,87.6813,87.6025,87.6288,14457.0
2022-05-27 12:15:00,100.09,100.1,99.98,100.03,29183.0,87.6463,87.6551,87.55,87.5938,29183.0
2022-05-27 12:20:00,100.03,100.04,99.94,99.95,16651.0,87.5938,87.6025,87.515,87.5237,16651.0
2022-05-27 12:25:00,99.94,100.01,99.92,100.0,17023.0,87.515,87.5763,87.4974,87.5675,17023.0
2022-05-27 12:30:00,100.0,100.06,99.95,100.03,64674.0,87.5675,87.62,87.5237,87.5938,64674.0
2022-05-27 12:35:00,100.03,100.09,99.96,100.08,44765.0,87.5938,87.6463,87.5325,87.6375,44765.0
2022-05-27 12:40:00,100.08,100.1,100.04,100.09,10278.0,87.6375,87.6551,87.6025,87.6463,10278.0
2022-05-27 12:45:00,100.09,100.09,99.98,99.98,21664.0,87.6463,87.6463,87.55,87.55,21664.0
2022-05-27 12:50:00,99.99,100.04,99.95,100.04,15285.0,87.5587,87.6025,87.5237,87.6025,15285.0
2022-05-27 12:55:00,100.04,100.11,100.04,100.1,23601.0,87.6025,87.6638,87.6025,87.6551,23601.0
2022-05-27 13:00:00,100.1,100.18,100.09,100.11,30696.0,87.6551,87.7251,87.6463,87.6638,30696.0
2022-05-27 13:05:00,100.12,100.14,100.09,100.12,10046.0,87.6726,87.6901,87.6463,87.6726,10046.0
2022-05-27 13:10:00,100.12,100.15,100.1,100.12,19587.0,87.6726,87.6988,87.6551,87.6726,19587.0
2022-05-27 13:15:00,100.13,100.13,100.07,100.11,14206.0,87.6813,87.6813,87.6288,87.6638,14206.0
2022-05-27 13:20:00,100.11,100.11,100.03,100.11,18827.0,87.6638,87.6638,87.5938,87.6638,18827.0
2022-05-27 13:25:00,100.13,100.15,100.09,100.09,12227.0,87.6813,87.6988,87.6463,87.6463,12227.0
2022-05-27 13:30:00,100.1,100.25,100.09,100.22,28899.0,87.6551,87.7864,87.6463,87.7601,28899.0
2022-05-27 13:35:00,100.24,100.26,100.17,100.17,16085.0,87.7777,87.7952,87.7164,87.7164,16085.0
2022-05-27 13:40:00,100.18,100.18,100.09,100.14,47819.0,87.7251,87.7251,87.6463,87.6901,47819.0
2022-05-27 13:45:00,100.13,100.14,100.03,100.09,13604.0,87.6813,87.6901,87.5938,87.6463,13604.0
2022-05-27 13:50:00,100.11,100.14,100.03,100.06,12913.0,87.6638,87.6901,87.5938,87.62,12913.0
2022-05-27 13:55:00,100.04,100.07,100.02,100.06,8228.0,87.6025,87.6288,87.585,87.62,8228.0
2022-05-27 14:00:00,100.06,100.07,99.99,100.01,29290.0,87.62,87.6288,87.5587,87.5763,29290.0
2022-05-27 14:05:00,100.0,100.12,99.93,100.09,27379.0,87.5675,87.6726,87.5062,87.6463,27379.0
2022-05-27 14:10:00,100.1,100.16,100.06,100.1,43736.0,87.6551,87.7076,87.62,87.6551,43736.0
2022-05-27 14:15:00,100.1,100.22,100.09,100.22,44295.0,87.6551,87.7601,87.6463,87.7601,44295.0
2022-05-27 14:20:00,100.22,100.22,100.09,100.12,13355.0,87.7601,87.7601,87.6463,87.6726,13355.0
2022-05-27 14:25:00,100.12,100.13,100.04,100.05,22190.0,87.6726,87.6813,87.6025,87.6113,22190.0
2022-05-27 14:30:00,100.06,100.13,100.05,100.09,43540.0,87.62,87.6813,87.6113,87.6463,43540.0
2022-05-27 14:35:00,100.09,100.16,100.07,100.11,32707.0,87.6463,87.7076,87.6288,87.6638,32707.0
2022-05-27 14:40:00,100.1,100.15,100.08,100.15,107675.0,87.6551,87.6988,87.6375,87.6988,107675.0
2022-05-27 14:45:00,100.15,100.17,100.08,100.12,40906.0,87.6988,87.7164,87.6375,87.6726,40906.0
2022-05-27 14:50:00,100.12,100.17,100.08,100.11,54974.0,87.6726,87.7164,87.6375,87.6638,54974.0
2022-05-27 14:55:00,100.11,100.17,100.1,100.14,41412.0,87.6638,87.7164,87.6551,87.6901,41412.0
2022-05-27 15:00:00,100.14,100.21,100.12,100.21,70726.0,87.6901,87.7514,87.6726,87.7514,70726.0
2022-05-27 15:05:00,100.21,100.31,100.19,100.29,80077.0,87.7514,87.839,87.7339,87.8214,80077.0
2022-05-27 15:10:00,100.31,100.32,100.25,100.28,47089.0,87.839,87.8477,87.7864,87.8127,47089.0
2022-05-27 15:15:00,100.29,100.3,100.22,100.29,87182.0,87.8214,87.8302,87.7601,87.8214,87182.0
2022-05-27 15:20:00,100.29,100.3,100.21,100.27,57334.0,87.8214,87.8302,87.7514,87.8039,57334.0
2022-05-27 15:25:00,100.26,100.3,100.25,100.29,131682.0,87.7952,87.8302,87.7864,87.8214,131682.0
2022-05-27 15:30:00,100.28,100.32,100.23,100.23,104778.0,87.8127,87.8477,87.7689,87.7689,104778.0
2022-05-27 15:35:00,100.22,100.23,100.07,100.14,93445.0,87.7601,87.7689,87.6288,87.6901,93445.0
2022-05-27 15:40:00,100.13,100.23,100.1,100.21,83967.0,87.6813,87.7689,87.6551,87.7514,83967.0
2022-05-27 15:45:00,100.21,100.22,100.1,100.14,115499.0,87.7514,87.7601,87.6551,87.6901,115499.0
2022-05-27 15:50:00,100.14,100.27,100.1,100.16,204618.0,87.6901,87.8039,87.6551,87.7076,204618.0
2022-05-27 15:55:00,100.16,100.28,100.13,100.28,247874.0,87.7076,87.8127,87.6813,87.8127,247874.0
2022-05-31 09:30:00,99.25,99.6,99.04,99.18,145942.0,86.9107,87.2172,86.7268,86.8494,145942.0
2022-05-31 09:35:00,99.17,99.25,98.87,98.89,151599.0,86.8407,86.9107,86.578,86.5955,151599.0
2022-05-31 09:40:00,98.87,98.91,98.64,98.65,44411.0,86.578,86.613,86.3766,86.3853,44411.0
2022-05-31 09:45:00,98.66,98.84,98.6,98.69,71838.0,86.3941,86.5517,86.3415,86.4204,71838.0
2022-05-31 09:50:00,98.72,99.07,98.72,99.06,49011.0,86.4466,86.7531,86.4466,86.7444,49011.0
2022-05-31 09:55:00,99.04,99.22,98.92,98.92,100449.0,86.7268,86.8845,86.6218,86.6218,100449.0
2022-05-31 10:00:00,98.93,99.16,98.91,98.94,78143.0,86.6305,86.8319,86.613,86.6393,78143.0
2022-05-31 10:05:00,98.93,99.07,98.83,98.83,53890.0,86.6305,86.7531,86.543,86.543,53890.0
2022-05-31 10:10:00,98.82,98.99,98.77,98.99,63800.0,86.5342,86.6831,86.4904,86.6831,63800.0
2022-05-31 10:15:00,99.0,99.21,98.97,99.21,42452.0,86.6918,86.8757,86.6655,86.8757,42452.0
2022-05-31 10:20:00,99.21,99.4,99.17,99.19,30119.0,86.8757,87.0421,86.8407,86.8582,30119.0
2022-05-31 10:25:00,99.18,99.19,98.99,99.02,71362.0,86.8494,86.8582,86.6831,86.7093,71362.0
2022-05-31 10:30:00,99.04,99.17,98.97,99.05,37845.0,86.7268,86.8407,86.6655,86.7356,37845.0
2022-05-31 10:35:00,99.04,99.1,98.88,98.88,38321.0,86.7268,86.7794,86.5867,86.5867,38321.0
2022-05-31 10:40:00,98.89,99.14,98.88,99.13,45876.0,86.5955,86.8144,86.5867,86.8057,45876.0
2022-05-31 10:45:00,99.14,99.2,99.05,99.07,25729.0,86.8144,86.867,86.7356,86.7531,25729.0
2022-05-31 10:50:00,99.06,99.2,99.05,99.1,13262.0,86.7444,86.867,86.7356,86.7794,13262.0
2022-05-31 10:55:00,99.1,99.22,98.99,99.14,22140.0,86.7794,86.8845,86.6831,86.8144,22140.0
2022-05-31 11:00:00,99.12,99.15,99.02,99.05,45263.0,86.7969,86.8232,86.7093,86.7356,45263.0
2022-05-31 11:05:00,99.06,99.07,98.79,98.81,36730.0,86.7444,86.7531,86.5079,86.5254,36730.0
2022-05-31 11:10:00,98.8,98.8,98.57,98.58,27166.0,86.5167,86.5167,86.3153,86.324,27166.0
2022-05-31 11:15:00,98.57,98.74,98.56,98.63,32067.0,86.3153,86.4641,86.3065,86.3678,32067.0
2022-05-31 11:20:00,98.61,98.72,98.6,98.64,32215.0,86.3503,86.4466,86.3415,86.3766,32215.0
2022-05-31 11:25:00,98.64,98.67,98.56,98.56,28368.0,86.3766,86.4028,86.3065,86.3065,28368.0
2022-05-31 11:30:00,98.55,98.65,98.52,98.59,27788.0,86.2978,86.3853,86.2715,86.3328,27788.0
2022-05-31 11:35:00,98.57,98.67,98.56,98.67,21881.0,86.3153,86.4028,86.3065,86.4028,21881.0
2022-05-31 11:40:00,98.67,98.79,98.61,98.75,19804.0,86.4028,86.5079,86.3503,86.4729,19804.0
2022-05-31 11:45:00,98.74,98.89,98.74,98.87,23847.0,86.4641,86.5955,86.4641,86.578,23847.0
2022-05-31 11:50:00,98.86,99.02,98.83,98.98,19147.0,86.5692,86.7093,86.543,86.6743,19147.0
2022-05-31 11:55:00,98.98,99.06,98.97,98.98,27999.0,86.6743,86.7444,86.6655,86.6743,27999.0
2022-05-31 12:00:00,98.98,99.22,98.98,99.21,19662.0,86.6743,86.8845,86.6743,86.8757,19662.0
2022-05-31 12:05:00,99.2,99.22,99.13,99.14,32287.0,86.867,86.8845,86.8057,86.8144,32287.0
2022-05-31 12:10:00,99.13,99.23,99.11,99.11,21255.0,86.8057,86.8932,86.7881,86.7881,21255.0
2022-05-31 12:15:00,99.11,99.13,99.03,99.1,21669.0,86.7881,86.8057,86.7181,86.7794,21669.0
2022-05-31 12:20:00,99.13,99.13,98.96,99.0,25858.0,86.8057,86.8057,86.6568,86.6918,25858.0
2022-05-31 12:25:00,98.99,98.99,98.93,98.95,9114.0,86.6831,86.6831,86.6305,86.648,9114.0
2022-05-31 12:30:00,98.96,98.98,98.88,98.97,12561.0,86.6568,86.6743,86.5867,86.6655,12561.0
2022-05-31 12:35:00,98.98,99.13,98.96,99.13,17967.0,86.6743,86.8057,86.6568,86.8057,17967.0
2022-05-31 12:40:00,99.13,99.32,99.12,99.25,21834.0,86.8057,86.972,86.7969,86.9107,21834.0
2022-05-31 12:45:00,99.26,99.3,99.21,99.26,18528.0,86.9195,86.9545,86.8757,86.9195,18528.0
2022-05-31 12:50:00,99.26,99.41,99.26,99.37,15766.0,86.9195,87.0508,86.9195,87.0158,15766.0
2022-05-31 12:55:00,99.39,99.39,99.23,99.25,12619.0,87.0333,87.0333,86.8932,86.9107,12619.0
2022-05-31 13:00:00,99.24,99.3,99.11,99.18,27145.0,86.902,86.9545,86.7881,86.8494,27145.0
2022-05-31 13:05:00,99.18,99.43,99.18,99.4,16017.0,86.8494,87.0684,86.8494,87.0421,16017.0
2022-05-31 13:10:00,99.4,99.41,99.26,99.27,51393.0,87.0421,87.0508,86.9195,86.9283,51393.0
2022-05-31 13:15:00,99.27,99.27,99.08,99.12,16400.0,86.9283,86.9283,86.7619,86.7969,16400.0
2022-05-31 13:20:00,99.12,99.12,98.99,99.01,12047.0,86.7969,86.7969,86.6831,86.7006,12047.0
2022-05-31 13:25:00,99.0,99.1,98.98,99.06,15399.0,86.6918,86.7794,86.6743,86.7444,15399.0
2022-05-31 13:30:00,99.03,99.24,99.03,99.23,21435.0,86.7181,86.902,86.7181,86.8932,21435.0
2022-05-31 13:35:00,99.22,99.28,99.15,99.23,22643.0,86.8845,86.937,86.8232,86.8932,22643.0
2022-05-31 13:40:00,99.23,99.32,99.15,99.32,106638.0,86.8932,86.972,86.8232,86.972,106638.0
2022-05-31 13:45:00,99.31,99.37,99.27,99.28,17680.0,86.9633,87.0158,86.9283,86.937,17680.0
2022-05-31 13:50:00,99.26,99.5,99.25,99.43,22036.0,86.9195,87.1297,86.9107,87.0684,22036.0
2022-05-31 13:55:00,99.42,99.7,99.42,99.69,117294.0,87.0596,87.3048,87.0596,87.296,117294.0
2022-05-31 14:00:00,99.69,99.73,99.58,99.62,41728.0,87.296,87.3311,87.1997,87.2347,41728.0
2022-05-31 14:05:00,99.59,99.59,99.45,99.53,74956.0,87.2085,87.2085,87.0859,87.1559,74956.0
2022-05-31 14:10:00,99.51,99.59,99.48,99.57,55285.0,87.1384,87.2085,87.1121,87.191,55285.0
2022-05-31 14:15:00,99.56,99.58,99.51,99.53,18153.0,87.1822,87.1997,87.1384,87.1559,18153.0
2022-05-31 14:20:00,99.54,99.58,99.41,99.44,74954.0,87.1647,87.1997,87.0508,87.0771,74954.0
2022-05-31 14:25:00,99.43,99.48,99.34,99.48,145849.0,87.0684,87.1121,86.9895,87.1121,145849.0
2022-05-31 14:30:00,99.48,99.54,99.39,99.39,36713.0,87.1121,87.1647,87.0333,87.0333,36713.0
2022-05-31 14:35:00,99.4,99.49,99.36,99.48,52916.0,87.0421,87.1209,87.0071,87.1121,52916.0
2022-05-31 14:40:00,99.48,99.49,99.25,99.29,28878.0,87.1121,87.1209,86.9107,86.9458,28878.0
2022-05-31 14:45:00,99.24,99.25,99.02,99.14,44986.0,86.902,86.9107,86.7093,86.8144,44986.0
2022-05-31 14:50:00,99.13,99.16,99.03,99.05,43662.0,86.8057,86.8319,86.7181,86.7356,43662.0
2022-05-31 14:55:00,99.04,99.18,98.93,99.14,37506.0,86.7268,86.8494,86.6305,86.8144,37506.0
2022-05-31 15:00:00,99.16,99.17,98.91,99.01,60719.0,86.8319,86.8407,86.613,86.7006,60719.0
2022-05-31 15:05:00,99.0,99.15,98.9,99.14,57801.0,86.6918,86.8232,86.6043,86.8144,57801.0
2022-05-31 15:10:00,99.13,99.15,98.97,99.1,60591.0,86.8057,86.8232,86.6655,86.7794,60591.0
2022-05-31 15:15:00,99.1,99.33,99.05,99.07,389450.0,86.7794,86.9808,86.7356,86.7531,389450.0
2022-05-31 15:20:00,99.07,99.19,99.05,99.15,74430.0,86.7531,86.8582,86.7356,86.8232,74430.0
2022-05-31 15:25:00,99.16,99.21,99.08,99.2,73458.0,86.8319,86.8757,86.7619,86.867,73458.0
2022-05-31 15:30:00,99.2,99.31,99.19,99.25,128262.0,86.867,86.9633,86.8582,86.9107,128262.0
2022-05-31 15:35:00,99.26,99.41,99.26,99.37,93246.0,86.9195,87.0508,86.9195,87.0158,93246.0
2022-05-31 15:40:00,99.38,99.44,99.23,99.23,119183.0,87.0246,87.0771,86.8932,86.8932,119183.0
2022-05-31 15:45:00,99.22,99.36,99.12,99.12,159907.0,86.8845,87.0071,86.7969,86.7969,159907.0
2022-05-31 15:50:00,99.11,99.43,99.08,99.19,218677.0,86.7881,87.0684,86.7619,86.8582,218677.0
2022-05-31 15:55:00,99.2,99.21,98.95,99.1,473389.0,86.867,86.8757,86.648,86.7794,473389.0
2022-06-01 09:30:00,99.4,99.51,98.77,98.92,138993.0,87.0421,87.1384,86.4904,86.6218,138993.0
2022-06-01 09:35:00,98.94,98.98,98.61,98.61,66812.0,86.6393,86.6743,86.3503,86.3503,66812.0
2022-06-01 09:40:00,98.58,98.68,98.48,98.52,48480.0,86.324,86.4116,86.2365,86.2715,48480.0
2022-06-01 09:45:00,98.53,98.6,98.17,98.23,74728.0,86.2803,86.3415,85.965,86.0175,74728.0
2022-06-01 09:50:00,98.2,98.51,98.18,98.29,45502.0,85.9913,86.2627,85.9738,86.0701,45502.0
2022-06-01 09:55:00,98.33,98.39,98.19,98.35,37532.0,86.1051,86.1577,85.9825,86.1226,37532.0
2022-06-01 10:00:00,98.39,98.4,97.86,97.9,70271.0,86.1577,86.1664,85.6935,85.7286,70271.0
2022-06-01 10:05:00,97.89,97.9,97.43,97.55,91040.0,85.7198,85.7286,85.317,85.4221,91040.0
2022-06-01 10:10:00,97.55,97.72,97.5,97.59,60895.0,85.4221,85.571,85.3783,85.4571,60895.0
2022-06-01 10:15:00,97.58,97.58,97.42,97.47,54533.0,85.4484,85.4484,85.3083,85.352,54533.0
2022-06-01 10:20:00,97.45,97.51,97.38,97.39,79582.0,85.3345,85.3871,85.2732,85.282,79582.0
2022-06-01 10:25:00,97.38,97.48,97.34,97.35,66555.0,85.2732,85.3608,85.2382,85.247,66555.0
2022-06-01 10:30:00,97.34,97.45,97.24,97.3,66111.0,85.2382,85.3345,85.1506,85.2032,66111.0
2022-06-01 10:35:00,97.29,97.36,97.2,97.28,53345.0,85.1944,85.2557,85.1156,85.1857,53345.0
2022-06-01 10:40:00,97.27,97.36,97.24,97.31,25644.0,85.1769,85.2557,85.1506,85.2119,25644.0
2022-06-01 10:45:00,97.32,97.33,97.19,97.19,36836.0,85.2207,85.2294,85.1068,85.1068,36836.0
2022-06-01 10:50:00,97.2,97.55,97.17,97.51,58513.0,85.1156,85.4221,85.0893,85.3871,58513.0
2022-06-01 10:55:00,97.5,97.66,97.5,97.59,33622.0,85.3783,85.5184,85.3783,85.4571,33622.0
2022-06-01 11:00:00,97.57,97.59,97.41,97.49,19867.0,85.4396,85.4571,85.2995,85.3696,19867.0
2022-06-01 11:05:00,97.47,97.66,97.46,97.52,20344.0,85.352,85.5184,85.3433,85.3958,20344.0
2022-06-01 11:10:00,97.52,97.71,97.5,97.59,32928.0,85.3958,85.5622,85.3783,85.4571,32928.0
2022-06-01 11:15:00,97.58,97.61,97.44,97.5,30129.0,85.4484,85.4746,85.3258,85.3783,30129.0
2022-06-01 11:20:00,97.47,97.48,97.34,97.4,42999.0,85.352,85.3608,85.2382,85.2907,42999.0
2022-06-01 11:25:00,97.4,97.41,97.21,97.26,34757.0,85.2907,85.2995,85.1244,85.1681,34757.0
2022-06-01 11:30:00,97.25,97.3,97.2,97.27,16643.0,85.1594,85.2032,85.1156,85.1769,16643.0
2022-06-01 11:35:00,97.28,97.3,97.18,97.28,17193.0,85.1857,85.2032,85.0981,85.1857,17193.0
2022-06-01 11:40:00,97.27,97.27,97.06,97.07,53638.0,85.1769,85.1769,84.993,85.0018,53638.0
2022-06-01 11:45:00,97.06,97.14,97.03,97.03,26584.0,84.993,85.0631,84.9667,84.9667,26584.0
2022-06-01 11:50:00,97.02,97.16,96.98,97.13,36424.0,84.958,85.0806,84.923,85.0543,36424.0
2022-06-01 11:55:00,97.12,97.19,97.11,97.16,62345.0,85.0456,85.1068,85.0368,85.0806,62345.0
2022-06-01 12:00:00,97.16,97.31,97.16,97.29,21924.0,85.0806,85.2119,85.0806,85.1944,21924.0
2022-06-01 12:05:00,97.29,97.37,97.29,97.32,16103.0,85.1944,85.2645,85.1944,85.2207,16103.0
2022-06-01 12:10:00,97.3,97.42,97.23,97.42,20750.0,85.2032,85.3083,85.1419,85.3083,20750.0
2022-06-01 12:15:00,97.41,97.57,97.41,97.55,32042.0,85.2995,85.4396,85.2995,85.4221,32042.0
2022-06-01 12:20:00,97.55,97.56,97.49,97.52,53554.0,85.4221,85.4308,85.3696,85.3958,53554.0
2022-06-01 12:25:00,97.54,97.54,97.37,97.38,23823.0,85.4133,85.4133,85.2645,85.2732,23823.0
2022-06-01 12:30:00,97.36,97.54,97.36,97.51,32442.0,85.2557,85.4133,85.2557,85.3871,32442.0
2022-06-01 12:35:00,97.54,97.6,97.51,97.56,24478.0,85.4133,85.4659,85.3871,85.4308,24478.0
2022-06-01 12:40:00,97.57,97.63,97.47,97.48,17587.0,85.4396,85.4921,85.352,85.3608,17587.0
2022-06-01 12:45:00,97.44,97.49,97.37,97.39,29507.0,85.3258,85.3696,85.2645,85.282,29507.0
2022-06-01 12:50:00,97.39,97.49,97.31,97.49,16358.0,85.282,85.3696,85.2119,85.3696,16358.0
2022-06-01 12:55:00,97.5,97.6,97.47,97.57,23655.0,85.3783,85.4659,85.352,85.4396,23655.0
2022-06-01 13:00:00,97.57,97.67,97.53,97.63,25001.0,85.4396,85.5272,85.4046,85.4921,25001.0
2022-06-01 13:05:00,97.62,97.8,97.62,97.78,57850.0,85.4834,85.641,85.4834,85.6235,57850.0
2022-06-01 13:10:00,97.78,97.82,97.71,97.73,17299.0,85.6235,85.6585,85.5622,85.5797,17299.0
2022-06-01 13:15:00,97.73,97.91,97.73,97.9,110580.0,85.5797,85.7373,85.5797,85.7286,110580.0
2022-06-01 13:20:00,97.9,98.03,97.9,97.93,27137.0,85.7286,85.8424,85.7286,85.7548,27137.0
2022-06-01 13:25:00,97.96,98.08,97.96,98.04,20396.0,85.7811,85.8862,85.7811,85.8512,20396.0
2022-06-01 13:30:00,98.03,98.19,98.01,98.19,20339.0,85.8424,85.9825,85.8249,85.9825,20339.0
2022-06-01 13:35:00,98.17,98.35,98.14,98.31,28463.0,85.965,86.1226,85.9387,86.0876,28463.0
2022-06-01 13:40:00,98.3,98.33,98.22,98.25,23956.0,86.0788,86.1051,86.0088,86.0351,23956.0
2022-06-01 13:45:00,98.26,98.34,98.21,98.21,33529.0,86.0438,86.1139,86.0,86.0,33529.0
2022-06-01 13:50:00,98.22,98.26,98.08,98.1,35474.0,86.0088,86.0438,85.8862,85.9037,35474.0
2022-06-01 13:55:00,98.09,98.25,98.09,98.21,16661.0,85.895,86.0351,85.895,86.0,16661.0
2022-06-01 14:00:00,98.2,98.33,98.2,98.32,23995.0,85.9913,86.1051,85.9913,86.0964,23995.0
2022-06-01 14:05:00,98.32,98.38,98.19,98.2,50712.0,86.0964,86.1489,85.9825,85.9913,50712.0
2022-06-01 14:10:00,98.22,98.24,98.08,98.1,17571.0,86.0088,86.0263,85.8862,85.9037,17571.0
2022-06-01 14:15:00,98.1,98.16,98.05,98.13,20039.0,85.9037,85.9563,85.8599,85.93,20039.0
2022-06-01 14:20:00,98.12,98.4,98.09,98.38,39712.0,85.9212,86.1664,85.895,86.1489,39712.0
2022-06-01 14:25:00,98.36,98.52,98.33,98.34,43892.0,86.1314,86.2715,86.1051,86.1139,43892.0
2022-06-01 14:30:00,98.34,98.45,98.32,98.37,30168.0,86.1139,86.2102,86.0964,86.1401,30168.0
2022-06-01 14:35:00,98.37,98.39,98.23,98.23,54283.0,86.1401,86.1577,86.0175,86.0175,54283.0
2022-06-01 14:40:00,98.21,98.45,98.19,98.42,46586.0,86.0,86.2102,85.9825,86.1839,46586.0
2022-06-01 14:45:00,98.44,98.44,98.29,98.37,24855.0,86.2014,86.2014,86.0701,86.1401,24855.0
2022-06-01 14:50:00,98.35,98.41,98.25,98.26,19756.0,86.1226,86.1752,86.0351,86.0438,19756.0
2022-06-01 14:55:00,98.29,98.31,98.18,98.21,20745.0,86.0701,86.0876,85.9738,86.0,20745.0
2022-06-01 15:00:00,98.22,98.29,98.17,98.25,20913.0,86.0088,86.0701,85.965,86.0351,20913.0
2022-06-01 15:05:00,98.25,98.41,98.24,98.35,21303.0,86.0351,86.1752,86.0263,86.1226,21303.0
2022-06-01 15:10:00,98.34,98.39,98.26,98.37,31226.0,86.1139,86.1577,86.0438,86.1401,31226.0
2022-06-01 15:15:00,98.37,98.46,98.27,98.42,37269.0,86.1401,86.219,86.0526,86.1839,37269.0
2022-06-01 15:20:00,98.43,98.5,98.41,98.47,20600.0,86.1927,86.254,86.1752,86.2277,20600.0
2022-06-01 15:25:00,98.47,98.49,98.4,98.45,18648.0,86.2277,86.2452,86.1664,86.2102,18648.0
2022-06-01 15:30:00,98.44,98.46,98.33,98.42,59492.0,86.2014,86.219,86.1051,86.1839,59492.0
2022-06-01 15:35:00,98.41,98.6,98.35,98.58,65080.0,86.1752,86.3415,86.1226,86.324,65080.0
2022-06-01 15:40:00,98.61,98.65,98.56,98.59,70174.0,86.3503,86.3853,86.3065,86.3328,70174.0
2022-06-01 15:45:00,98.56,98.63,98.49,98.54,99981.0,86.3065,86.3678,86.2452,86.289,99981.0
2022-06-01 15:50:00,98.56,98.74,98.51,98.51,165324.0,86.3065,86.4641,86.2627,86.2627,165324.0
2022-06-01 15:55:00,98.51,98.51,98.17,98.21,250388.0,86.2627,86.2627,85.965,86.0,250388.0
2022-06-02 09:30:00,97.88,97.9,97.49,97.72,120679.0,85.7111,85.7286,85.3696,85.571,120679.0
2022-06-02 09:35:00,97.67,97.75,97.46,97.49,78570.0,85.5272,85.5972,85.3433,85.3696,78570.0
2022-06-02 09:40:00,97.5,97.62,97.29,97.4,88997.0,85.3783,85.4834,85.1944,85.2907,88997.0
2022-06-02 09:45:00,97.4,97.4,96.99,97.26,121642.0,85.2907,85.2907,84.9317,85.1681,121642.0
2022-06-02 09:50:00,97.25,97.28,97.02,97.22,91136.0,85.1594,85.1857,84.958,85.1331,91136.0
2022-06-02 09:55:00,97.19,97.2,96.87,97.05,44300.0,85.1068,85.1156,84.8266,84.9843,44300.0
2022-06-02 10:00:00,97.04,97.14,96.84,96.9,84010.0,84.9755,85.0631,84.8004,84.8529,84010.0
2022-06-02 10:05:00,96.89,96.89,96.68,96.81,35169.0,84.8441,84.8441,84.6603,84.7741,35169.0
2022-06-02 10:10:00,96.81,97.51,96.8,97.42,100509.0,84.7741,85.3871,84.7653,85.3083,100509.0
2022-06-02 10:15:00,97.4,97.66,97.37,97.49,60177.0,85.2907,85.5184,85.2645,85.3696,60177.0
2022-06-02 10:20:00,97.48,97.64,97.28,97.34,67458.0,85.3608,85.5009,85.1857,85.2382,67458.0
2022-06-02 10:25:00,97.32,97.44,97.17,97.44,49255.0,85.2207,85.3258,85.0893,85.3258,49255.0
2022-06-02 10:30:00,97.44,97.76,97.38,97.72,39627.0,85.3258,85.606,85.2732,85.571,39627.0
2022-06-02 10:35:00,97.71,97.83,97.6,97.69,21109.0,85.5622,85.6673,85.4659,85.5447,21109.0
2022-06-02 10:40:00,97.7,97.79,97.63,97.7,33689.0,85.5534,85.6323,85.4921,85.5534,33689.0
2022-06-02 10:45:00,97.69,97.77,97.63,97.72,27878.0,85.5447,85.6147,85.4921,85.571,27878.0
2022-06-02 10:50:00,97.7,97.79,97.69,97.72,57509.0,85.5534,85.6323,85.5447,85.571,57509.0
2022-06-02 10:55:00,97.73,97.97,97.71,97.93,36974.0,85.5797,85.7899,85.5622,85.7548,36974.0
2022-06-02 11:00:00,97.94,98.22,97.91,98.19,93874.0,85.7636,86.0088,85.7373,85.9825,93874.0
2022-06-02 11:05:00,98.2,98.27,98.06,98.13,62888.0,85.9913,86.0526,85.8687,85.93,62888.0
2022-06-02 11:10:00,98.13,98.23,98.12,98.15,163681.0,85.93,86.0175,85.9212,85.9475,163681.0
2022-06-02 11:15:00,98.15,98.2,98.07,98.08,68002.0,85.9475,85.9913,85.8774,85.8862,68002.0
2022-06-02 11:20:00,98.09,98.13,98.01,98.1,38814.0,85.895,85.93,85.8249,85.9037,38814.0
2022-06-02 11:25:00,98.13,98.25,98.07,98.24,82181.0,85.93,86.0351,85.8774,86.0263,82181.0
2022-06-02 11:30:00,98.23,98.23,98.1,98.18,39858.0,86.0175,86.0175,85.9037,85.9738,39858.0
2022-06-02 11:35:00,98.17,98.17,98.05,98.09,41189.0,85.965,85.965,85.8599,85.895,41189.0
2022-06-02 11:40:00,98.09,98.27,98.09,98.24,37219.0,85.895,86.0526,85.895,86.0263,37219.0
2022-06-02 11:45:00,98.25,98.58,98.2,98.58,34713.0,86.0351,86.324,85.9913,86.324,34713.0
2022-06-02 11:50:00,98.59,98.6,98.43,98.48,37866.0,86.3328,86.3415,86.1927,86.2365,37866.0
2022-06-02 11:55:00,98.49,98.52,98.3,98.38,26101.0,86.2452,86.2715,86.0788,86.1489,26101.0
2022-06-02 12:00:00,98.42,98.42,98.32,98.41,16814.0,86.1839,86.1839,86.0964,86.1752,16814.0
2022-06-02 12:05:00,98.41,98.41,98.31,98.35,18969.0,86.1752,86.1752,86.0876,86.1226,18969.0
2022-06-02 12:10:00,98.36,98.41,98.3,98.41,12972.0,86.1314,86.1752,86.0788,86.1752,12972.0
2022-06-02 12:15:00,98.41,98.63,98.4,98.61,26030.0,86.1752,86.3678,86.1664,86.3503,26030.0
2022-06-02 12:20:00,98.61,98.74,98.59,98.74,33488.0,86.3503,86.4641,86.3328,86.4641,33488.0
2022-06-02 12:25:00,98.75,98.81,98.69,98.81,19606.0,86.4729,86.5254,86.4204,86.5254,19606.0
2022-06-02 12:30:00,98.81,98.84,98.74,98.78,62783.0,86.5254,86.5517,86.4641,86.4992,62783.0
2022-06-02 12:35:00,98.79,98.88,98.78,98.88,19769.0,86.5079,86.5867,86.4992,86.5867,19769.0
2022-06-02 12:40:00,98.88,98.88,98.64,98.68,44562.0,86.5867,86.5867,86.3766,86.4116,44562.0
2022-06-02 12:45:00,98.68,98.78,98.66,98.73,13497.0,86.4116,86.4992,86.3941,86.4554,13497.0
2022-06-02 12:50:00,98.77,98.83,98.76,98.83,11683.0,86.4904,86.543,86.4817,86.543,11683.0
2022-06-02 12:55:00,98.82,98.82,98.74,98.77,12615.0,86.5342,86.5342,86.4641,86.4904,12615.0
2022-06-02 13:00:00,98.77,98.84,98.75,98.81,14336.0,86.4904,86.5517,86.4729,86.5254,14336.0
2022-06-02 13:05:00,98.81,98.81,98.69,98.69,14825.0,86.5254,86.5254,86.4204,86.4204,14825.0
2022-06-02 13:10:00,98.69,98.72,98.53,98.58,30892.0,86.4204,86.4466,86.2803,86.324,30892.0
2022-06-02 13:15:00,98.58,98.61,98.54,98.58,6645.0,86.324,86.3503,86.289,86.324,6645.0
2022-06-02 13:20:00,98.56,98.61,98.51,98.58,19400.0,86.3065,86.3503,86.2627,86.324,19400.0
2022-06-02 13:25:00,98.57,98.62,98.47,98.6,14957.0,86.3153,86.3591,86.2277,86.3415,14957.0
2022-06-02 13:30:00,98.61,98.71,98.6,98.71,17348.0,86.3503,86.4379,86.3415,86.4379,17348.0
2022-06-02 13:35:00,98.74,98.77,98.69,98.73,28669.0,86.4641,86.4904,86.4204,86.4554,28669.0
2022-06-02 13:40:00,98.72,98.82,98.68,98.82,17894.0,86.4466,86.5342,86.4116,86.5342,17894.0
2022-06-02 13:45:00,98.82,99.04,98.81,99.04,22258.0,86.5342,86.7268,86.5254,86.7268,22258.0
2022-06-02 13:50:00,99.07,99.07,98.94,98.95,23306.0,86.7531,86.7531,86.6393,86.648,23306.0
2022-06-02 13:55:00,98.95,98.95,98.8,98.86,15469.0,86.648,86.648,86.5167,86.5692,15469.0
2022-06-02 14:00:00,98.87,98.88,98.75,98.88,40097.0,86.578,86.5867,86.4729,86.5867,40097.0
2022-06-02 14:05:00,98.85,98.93,98.78,98.8,44093.0,86.5605,86.6305,86.4992,86.5167,44093.0
2022-06-02 14:10:00,98.79,98.87,98.75,98.86,18774.0,86.5079,86.578,86.4729,86.5692,18774.0
2022-06-02 14:15:00,98.86,98.92,98.82,98.92,39970.0,86.5692,86.6218,86.5342,86.6218,39970.0
2022-06-02 14:20:00,98.92,98.99,98.89,98.95,24879.0,86.6218,86.6831,86.5955,86.648,24879.0
2022-06-02 14:25:00,98.94,99.01,98.89,98.98,29819.0,86.6393,86.7006,86.5955,86.6743,29819.0
2022-06-02 14:30:00,98.98,99.1,98.98,99.04,30051.0,86.6743,86.7794,86.6743,86.7268,30051.0
2022-06-02 14:35:00,99.03,99.11,99.0,99.11,18056.0,86.7181,86.7881,86.6918,86.7881,18056.0
2022-06-02 14:40:00,99.1,99.12,99.03,99.11,27691.0,86.7794,86.7969,86.7181,86.7881,27691.0
2022-06-02 14:45:00,99.11,99.23,99.1,99.17,29778.0,86.7881,86.8932,86.7794,86.8407,29778.0
2022-06-02 14:50:00,99.16,99.2,99.11,99.14,28806.0,86.8319,86.867,86.7881,86.8144,28806.0
2022-06-02 14:55:00,99.13,99.16,99.08,99.1,44213.0,86.8057,86.8319,86.7619,86.7794,44213.0
2022-06-02 15:00:00,99.09,99.3,99.05,99.29,36348.0,86.7706,86.9545,86.7356,86.9458,36348.0
2022-06-02 15:05:00,99.29,99.36,99.24,99.25,51705.0,86.9458,87.0071,86.902,86.9107,51705.0
2022-06-02 15:10:00,99.24,99.29,99.18,99.27,140787.0,86.902,86.9458,86.8494,86.9283,140787.0
2022-06-02 15:15:00,99.28,99.32,99.25,99.29,32700.0,86.937,86.972,86.9107,86.9458,32700.0
2022-06-02 15:20:00,99.29,99.36,99.25,99.36,32568.0,86.9458,87.0071,86.9107,87.0071,32568.0
2022-06-02 15:25:00,99.35,99.42,99.23,99.29,37807.0,86.9983,87.0596,86.8932,86.9458,37807.0
2022-06-02 15:30:00,99.28,99.38,99.24,99.37,68868.0,86.937,87.0246,86.902,87.0158,68868.0
2022-06-02 15:35:00,99.37,99.38,99.26,99.33,36301.0,87.0158,87.0246,86.9195,86.9808,36301.0
2022-06-02 15:40:00,99.34,99.46,99.34,99.44,46535.0,86.9895,87.0946,86.9895,87.0771,46535.0
2022-06-02 15:45:00,99.44,99.53,99.38,99.46,125886.0,87.0771,87.1559,87.0246,87.0946,125886.0
2022-06-02 15:50:00,99.46,99.64,99.39,99.52,162504.0,87.0946,87.2523,87.0333,87.1472,162504.0
2022-06-02 15:55:00,99.5,99.65,99.49,99.6,202494.0,87.1297,87.261,87.1209,87.2172,202494.0
2022-06-03 09:30:00,98.71,99.0,98.58,98.84,147082.0,86.4379,86.6918,86.324,86.5517,147082.0
2022-06-03 09:35:00,98.81,98.94,98.56,98.62,82314.0,86.5254,86.6393,86.3065,86.3591,82314.0
2022-06-03 09:40:00,98.62,98.73,98.45,98.45,59825.0,86.3591,86.4554,86.2102,86.2102,59825.0
2022-06-03 09:45:00,98.44,98.45,98.22,98.34,75024.0,86.2014,86.2102,86.0088,86.1139,75024.0
2022-06-03 09:50:00,98.34,98.51,98.29,98.43,40470.0,86.1139,86.2627,86.0701,86.1927,40470.0
2022-06-03 09:55:00,98.41,98.59,98.37,98.56,50606.0,86.1752,86.3328,86.1401,86.3065,50606.0
2022-06-03 10:00:00,98.59,98.85,98.52,98.67,58119.0,86.3328,86.5605,86.2715,86.4028,58119.0
2022-06-03 10:05:00,98.66,98.87,98.59,98.75,25941.0,86.3941,86.578,86.3328,86.4729,25941.0
2022-06-03 10:10:00,98.73,98.78,98.52,98.76,50693.0,86.4554,86.4992,86.2715,86.4817,50693.0
2022-06-03 10:15:00,98.75,98.84,98.62,98.63,16830.0,86.4729,86.5517,86.3591,86.3678,16830.0
2022-06-03 10:20:00,98.62,98.67,98.5,98.62,36012.0,86.3591,86.4028,86.254,86.3591,36012.0
2022-06-03 10:25:00,98.6,98.89,98.6,98.89,88734.0,86.3415,86.5955,86.3415,86.5955,88734.0
2022-06-03 10:30:00,98.88,99.05,98.76,98.99,36434.0,86.5867,86.7356,86.4817,86.6831,36434.0
2022-06-03 10:35:00,98.98,99.0,98.62,98.66,34703.0,86.6743,86.6918,86.3591,86.3941,34703.0
2022-06-03 10:40:00,98.63,98.75,98.53,98.74,20667.0,86.3678,86.4729,86.2803,86.4641,20667.0
2022-06-03 10:45:00,98.74,98.9,98.7,98.82,37193.0,86.4641,86.6043,86.4291,86.5342,37193.0
2022-06-03 10:50:00,98.8,98.97,98.77,98.89,36884.0,86.5167,86.6655,86.4904,86.5955,36884.0
2022-06-03 10:55:00,98.9,99.1,98.89,98.93,108242.0,86.6043,86.7794,86.5955,86.6305,108242.0
2022-06-03 11:00:00,98.91,98.94,98.73,98.77,47223.0,86.613,86.6393,86.4554,86.4904,47223.0
2022-06-03 11:05:00,98.79,98.79,98.69,98.73,32577.0,86.5079,86.5079,86.4204,86.4554,32577.0
2022-06-03 11:10:00,98.73,98.76,98.47,98.48,86833.0,86.4554,86.4817,86.2277,86.2365,86833.0
2022-06-03 11:15:00,98.48,98.62,98.47,98.57,42122.0,86.2365,86.3591,86.2277,86.3153,42122.0
2022-06-03 11:20:00,98.57,98.64,98.56,98.59,31093.0,86.3153,86.3766,86.3065,86.3328,31093.0
2022-06-03 11:25:00,98.57,98.63,98.49,98.59,26170.0,86.3153,86.3678,86.2452,86.3328,26170.0
2022-06-03 11:30:00,98.59,98.67,98.47,98.66,35696.0,86.3328,86.4028,86.2277,86.3941,35696.0
2022-06-03 11:35:00,98.68,98.8,98.65,98.8,27614.0,86.4116,86.5167,86.3853,86.5167,27614.0
2022-06-03 11:40:00,98.81,98.85,98.75,98.76,24225.0,86.5254,86.5605,86.4729,86.4817,24225.0
2022-06-03 11:45:00,98.76,98.76,98.57,98.59,23951.0,86.4817,86.4817,86.3153,86.3328,23951.0
2022-06-03 11:50:00,98.58,98.62,98.48,98.52,34497.0,86.324,86.3591,86.2365,86.2715,34497.0
2022-06-03 11:55:00,98.53,98.74,98.52,98.69,26637.0,86.2803,86.4641,86.2715,86.4204,26637.0
2022-06-03 12:00:00,98.7,98.9,98.7,98.84,13893.0,86.4291,86.6043,86.4291,86.5517,13893.0
2022-06-03 12:05:00,98.85,98.91,98.77,98.77,25941.0,86.5605,86.613,86.4904,86.4904,25941.0
2022-06-03 12:10:00,98.78,98.9,98.76,98.88,25642.0,86.4992,86.6043,86.4817,86.5867,25642.0
2022-06-03 12:15:00,98.88,98.95,98.73,98.73,18983.0,86.5867,86.648,86.4554,86.4554,18983.0
2022-06-03 12:20:00,98.73,98.99,98.69,98.93,20525.0,86.4554,86.6831,86.4204,86.6305,20525.0
2022-06-03 12:25:00,98.93,99.02,98.93,99.01,25664.0,86.6305,86.7093,86.6305,86.7006,25664.0
2022-06-03 12:30:00,99.0,99.01,98.93,98.95,27912.0,86.6918,86.7006,86.6305,86.648,27912.0
2022-06-03 12:35:00,98.95,99.11,98.94,99.09,27208.0,86.648,86.7881,86.6393,86.7706,27208.0
2022-06-03 12:40:00,99.08,99.09,98.89,98.95,45627.0,86.7619,86.7706,86.5955,86.648,45627.0
2022-06-03 12:45:00,98.95,99.01,98.89,98.98,15686.0,86.648,86.7006,86.5955,86.6743,15686.0
2022-06-03 12:50:00,98.96,99.04,98.89,99.04,17752.0,86.6568,86.7268,86.5955,86.7268,17752.0
2022-06-03 12:55:00,99.02,99.14,99.01,99.14,11445.0,86.7093,86.8144,86.7006,86.8144,11445.0
2022-06-03 13:00:00,99.13,99.33,99.11,99.33,11508.0,86.8057,86.9808,86.7881,86.9808,11508.0
2022-06-03 13:05:00,99.33,99.35,99.15,99.17,23070.0,86.9808,86.9983,86.8232,86.8407,23070.0
2022-06-03 13:10:00,99.16,99.22,99.14,99.16,15755.0,86.8319,86.8845,86.8144,86.8319,15755.0
2022-06-03 13:15:00,99.15,99.15,98.84,98.92,24235.0,86.8232,86.8232,86.5517,86.6218,24235.0
2022-06-03 13:20:00,98.9,99.06,98.89,99.06,11192.0,86.6043,86.7444,86.5955,86.7444,11192.0
2022-06-03 13:25:00,99.06,99.1,98.97,99.04,17799.0,86.7444,86.7794,86.6655,86.7268,17799.0
2022-06-03 13:30:00,99.03,99.07,98.96,99.07,13077.0,86.7181,86.7531,86.6568,86.7531,13077.0
2022-06-03 13:35:00,99.09,99.15,99.05,99.08,31943.0,86.7706,86.8232,86.7356,86.7619,31943.0
2022-06-03 13:40:00,99.09,99.1,98.8,98.84,44403.0,86.7706,86.7794,86.5167,86.5517,44403.0
2022-06-03 13:45:00,98.84,98.89,98.76,98.85,72029.0,86.5517,86.5955,86.4817,86.5605,72029.0
2022-06-03 13:50:00,98.84,98.96,98.83,98.83,44645.0,86.5517,86.6568,86.543,86.543,44645.0
2022-06-03 13:55:00,98.8,98.82,98.65,98.67,50288.0,86.5167,86.5342,86.3853,86.4028,50288.0
2022-06-03 14:00:00,98.66,98.73,98.57,98.71,48033.0,86.3941,86.4554,86.3153,86.4379,48033.0
2022-06-03 14:05:00,98.7,98.76,98.63,98.72,30206.0,86.4291,86.4817,86.3678,86.4466,30206.0
2022-06-03 14:10:00,98.71,98.84,98.7,98.83,17008.0,86.4379,86.5517,86.4291,86.543,17008.0
2022-06-03 14:15:00,98.83,98.84,98.77,98.81,18060.0,86.543,86.5517,86.4904,86.5254,18060.0
2022-06-03 14:20:00,98.82,98.82,98.7,98.76,20889.0,86.5342,86.5342,86.4291,86.4817,20889.0
2022-06-03 14:25:00,98.77,98.95,98.75,98.94,31087.0,86.4904,86.648,86.4729,86.6393,31087.0
2022-06-03 14:30:00,98.94,98.94,98.79,98.82,23990.0,86.6393,86.6393,86.5079,86.5342,23990.0
2022-06-03 14:35:00,98.82,98.83,98.55,98.57,25921.0,86.5342,86.543,86.2978,86.3153,25921.0
2022-06-03 14:40:00,98.57,98.63,98.53,98.63,24784.0,86.3153,86.3678,86.2803,86.3678,24784.0
2022-06-03 14:45:00,98.63,98.73,98.58,98.7,30389.0,86.3678,86.4554,86.324,86.4291,30389.0
2022-06-03 14:50:00,98.71,98.73,98.65,98.69,41448.0,86.4379,86.4554,86.3853,86.4204,41448.0
2022-06-03 14:55:00,98.68,98.76,98.65,98.75,33475.0,86.4116,86.4817,86.3853,86.4729,33475.0
2022-06-03 15:00:00,98.75,98.78,98.63,98.75,45359.0,86.4729,86.4992,86.3678,86.4729,45359.0
2022-06-03 15:05:00,98.73,98.74,98.53,98.56,59097.0,86.4554,86.4641,86.2803,86.3065,59097.0
2022-06-03 15:10:00,98.56,98.63,98.46,98.47,44356.0,86.3065,86.3678,86.219,86.2277,44356.0
2022-06-03 15:15:00,98.47,98.53,98.42,98.46,37997.0,86.2277,86.2803,86.1839,86.219,37997.0
2022-06-03 15:20:00,98.47,98.51,98.37,98.38,123433.0,86.2277,86.2627,86.1401,86.1489,123433.0
2022-06-03 15:25:00,98.38,98.58,98.37,98.58,103062.0,86.1489,86.324,86.1401,86.324,103062.0
2022-06-03 15:30:00,98.59,98.59,98.32,98.32,91846.0,86.3328,86.3328,86.0964,86.0964,91846.0
2022-06-03 15:35:00,98.32,98.41,98.25,98.34,147500.0,86.0964,86.1752,86.0351,86.1139,147500.0
2022-06-03 15:40:00,98.33,98.36,98.16,98.17,131969.0,86.1051,86.1314,85.9563,85.965,131969.0
2022-06-03 15:45:00,98.17,98.19,98.03,98.1,216213.0,85.965,85.9825,85.8424,85.9037,216213.0
2022-06-03 15:50:00,98.09,98.41,98.01,98.37,196726.0,85.895,86.1752,85.8249,86.1401,196726.0
2022-06-03 15:55:00,98.38,98.44,98.23,98.24,243141.0,86.1489,86.2014,86.0175,86.0263,243141.0
2022-06-06 09:30:00,99.09,99.29,98.68,99.08,165733.0,86.7706,86.9458,86.4116,86.7619,165733.0
2022-06-06 09:35:00,99.06,99.13,98.7,98.76,59891.0,86.7444,86.8057,86.4291,86.4817,59891.0
2022-06-06 09:40:00,98.76,98.89,98.56,98.58,91446.0,86.4817,86.5955,86.3065,86.324,91446.0
2022-06-06 09:45:00,98.58,98.58,98.3,98.5,120929.0,86.324,86.324,86.0788,86.254,120929.0
2022-06-06 09:50:00,98.5,98.63,98.37,98.37,88098.0,86.254,86.3678,86.1401,86.1401,88098.0
2022-06-06 09:55:00,98.37,98.37,98.1,98.14,109226.0,86.1401,86.1401,85.9037,85.9387,109226.0
2022-06-06 10:00:00,98.14,98.43,98.03,98.43,122257.0,85.9387,86.1927,85.8424,86.1927,122257.0
2022-06-06 10:05:00,98.43,98.56,98.42,98.48,79384.0,86.1927,86.3065,86.1839,86.2365,79384.0
2022-06-06 10:10:00,98.5,98.56,98.37,98.44,74496.0,86.254,86.3065,86.1401,86.2014,74496.0
2022-06-06 10:15:00,98.45,98.45,98.3,98.34,140357.0,86.2102,86.2102,86.0788,86.1139,140357.0
2022-06-06 10:20:00,98.33,98.35,98.18,98.18,127280.0,86.1051,86.1226,85.9738,85.9738,127280.0
2022-06-06 10:25:00,98.18,98.36,98.13,98.31,57239.0,85.9738,86.1314,85.93,86.0876,57239.0
2022-06-06 10:30:00,98.31,98.56,98.31,98.55,29685.0,86.0876,86.3065,86.0876,86.2978,29685.0
2022-06-06 10:35:00,98.55,98.58,98.39,98.48,24299.0,86.2978,86.324,86.1577,86.2365,24299.0
2022-06-06 10:40:00,98.5,98.61,98.47,98.61,36430.0,86.254,86.3503,86.2277,86.3503,36430.0
2022-06-06 10:45:00,98.61,98.7,98.57,98.7,59640.0,86.3503,86.4291,86.3153,86.4291,59640.0
2022-06-06 10:50:00,98.72,98.79,98.61,98.68,34835.0,86.4466,86.5079,86.3503,86.4116,34835.0
2022-06-06 10:55:00,98.69,98.83,98.69,98.74,25461.0,86.4204,86.543,86.4204,86.4641,25461.0
2022-06-06 11:00:00,98.73,98.87,98.71,98.76,28547.0,86.4554,86.578,86.4379,86.4817,28547.0
2022-06-06 11:05:00,98.77,98.88,98.76,98.84,27723.0,86.4904,86.5867,86.4817,86.5517,27723.0
2022-06-06 11:10:00,98.83,98.84,98.63,98.65,48355.0,86.543,86.5517,86.3678,86.3853,48355.0
2022-06-06 11:15:00,98.65,98.7,98.4,98.41,46420.0,86.3853,86.4291,86.1664,86.1752,46420.0
2022-06-06 11:20:00,98.4,98.54,98.38,98.48,33858.0,86.1664,86.289,86.1489,86.2365,33858.0
2022-06-06 11:25:00,98.48,98.56,98.44,98.53,27990.0,86.2365,86.3065,86.2014,86.2803,27990.0
2022-06-06 11:30:00,98.52,98.62,98.46,98.51,28825.0,86.2715,86.3591,86.219,86.2627,28825.0
2022-06-06 11:35:00,98.49,98.56,98.47,98.47,33230.0,86.2452,86.3065,86.2277,86.2277,33230.0
2022-06-06 11:40:00,98.47,98.6,98.46,98.59,40773.0,86.2277,86.3415,86.219,86.3328,40773.0
2022-06-06 11:45:00,98.6,98.69,98.57,98.57,31173.0,86.3415,86.4204,86.3153,86.3153,31173.0
2022-06-06 11:50:00,98.57,98.59,98.52,98.55,29062.0,86.3153,86.3328,86.2715,86.2978,29062.0
2022-06-06 11:55:00,98.56,98.61,98.51,98.57,22833.0,86.3065,86.3503,86.2627,86.3153,22833.0
2022-06-06 12:00:00,98.56,98.64,98.3,98.35,23052.0,86.3065,86.3766,86.0788,86.1226,23052.0
2022-06-06 12:05:00,98.37,98.42,98.26,98.26,33302.0,86.1401,86.1839,86.0438,86.0438,33302.0
2022-06-06 12:10:00,98.26,98.27,98.13,98.15,39917.0,86.0438,86.0526,85.93,85.9475,39917.0
2022-06-06 12:15:00,98.14,98.18,98.07,98.15,34702.0,85.9387,85.9738,85.8774,85.9475,34702.0
2022-06-06 12:20:00,98.14,98.15,98.0,98.0,27428.0,85.9387,85.9475,85.8161,85.8161,27428.0
2022-06-06 12:25:00,97.99,98.05,97.83,97.84,31618.0,85.8074,85.8599,85.6673,85.676,31618.0
2022-06-06 12:30:00,97.83,97.97,97.72,97.97,23031.0,85.6673,85.7899,85.571,85.7899,23031.0
2022-06-06 12:35:00,97.97,98.01,97.92,97.98,21821.0,85.7899,85.8249,85.7461,85.7986,21821.0
2022-06-06 12:40:00,97.98,98.05,97.97,98.02,34681.0,85.7986,85.8599,85.7899,85.8337,34681.0
2022-06-06 12:45:00,98.02,98.05,97.95,97.95,50678.0,85.8337,85.8599,85.7724,85.7724,50678.0
2022-06-06 12:50:00,97.94,97.97,97.86,97.97,20602.0,85.7636,85.7899,85.6935,85.7899,20602.0
2022-06-06 12:55:00,97.98,98.16,97.95,98.16,34973.0,85.7986,85.9563,85.7724,85.9563,34973.0
2022-06-06 13:00:00,98.16,98.17,97.99,97.99,31738.0,85.9563,85.965,85.8074,85.8074,31738.0
2022-06-06 13:05:00,98.01,98.2,98.0,98.2,24505.0,85.8249,85.9913,85.8161,85.9913,24505.0
2022-06-06 13:10:00,98.22,98.24,98.05,98.14,56244.0,86.0088,86.0263,85.8599,85.9387,56244.0
2022-06-06 13:15:00,98.14,98.15,98.02,98.14,31727.0,85.9387,85.9475,85.8337,85.9387,31727.0
2022-06-06 13:20:00,98.13,98.24,98.07,98.17,31330.0,85.93,86.0263,85.8774,85.965,31330.0
2022-06-06 13:25:00,98.17,98.17,98.03,98.06,40645.0,85.965,85.965,85.8424,85.8687,40645.0
2022-06-06 13:30:00,98.05,98.17,98.04,98.17,25290.0,85.8599,85.965,85.8512,85.965,25290.0
2022-06-06 13:35:00,98.17,98.36,98.14,98.28,29952.0,85.965,86.1314,85.9387,86.0613,29952.0
2022-06-06 13:40:00,98.3,98.44,98.28,98.42,27849.0,86.0788,86.2014,86.0613,86.1839,27849.0
2022-06-06 13:45:00,98.42,98.45,98.35,98.45,35849.0,86.1839,86.2102,86.1226,86.2102,35849.0
2022-06-06 13:50:00,98.45,98.54,98.37,98.39,44216.0,86.2102,86.289,86.1401,86.1577,44216.0
2022-06-06 13:55:00,98.38,98.44,98.36,98.44,16882.0,86.1489,86.2014,86.1314,86.2014,16882.0
2022-06-06 14:00:00,98.45,98.45,98.34,98.36,32995.0,86.2102,86.2102,86.1139,86.1314,32995.0
2022-06-06 14:05:00,98.35,98.42,98.29,98.33,20322.0,86.1226,86.1839,86.0701,86.1051,20322.0
2022-06-06 14:10:00,98.33,98.33,98.23,98.23,22330.0,86.1051,86.1051,86.0175,86.0175,22330.0
2022-06-06 14:15:00,98.23,98.28,98.17,98.25,56317.0,86.0175,86.0613,85.965,86.0351,56317.0
2022-06-06 14:20:00,98.24,98.27,98.07,98.11,27546.0,86.0263,86.0526,85.8774,85.9125,27546.0
2022-06-06 14:25:00,98.11,98.12,97.96,98.07,48107.0,85.9125,85.9212,85.7811,85.8774,48107.0
2022-06-06 14:30:00,98.06,98.17,98.0,98.17,28800.0,85.8687,85.965,85.8161,85.965,28800.0
2022-06-06 14:35:00,98.18,98.21,98.05,98.06,28907.0,85.9738,86.0,85.8599,85.8687,28907.0
2022-06-06 14:40:00,98.08,98.12,98.03,98.12,21633.0,85.8862,85.9212,85.8424,85.9212,21633.0
2022-06-06 14:45:00,98.12,98.26,98.1,98.14,78921.0,85.9212,86.0438,85.9037,85.9387,78921.0
2022-06-06 14:50:00,98.12,98.18,97.97,98.18,40055.0,85.9212,85.9738,85.7899,85.9738,40055.0
2022-06-06 14:55:00,98.19,98.22,98.11,98.16,26325.0,85.9825,86.0088,85.9125,85.9563,26325.0
2022-06-06 15:00:00,98.15,98.24,98.09,98.14,91362.0,85.9475,86.0263,85.895,85.9387,91362.0
2022-06-06 15:05:00,98.14,98.17,98.05,98.1,35313.0,85.9387,85.965,85.8599,85.9037,35313.0
2022-06-06 15:10:00,98.08,98.15,98.04,98.12,25088.0,85.8862,85.9475,85.8512,85.9212,25088.0
2022-06-06 15:15:00,98.11,98.2,98.04,98.05,32746.0,85.9125,85.9913,85.8512,85.8599,32746.0
2022-06-06 15:20:00,98.04,98.11,97.98,98.05,29016.0,85.8512,85.9125,85.7986,85.8599,29016.0
2022-06-06 15:25:00,98.06,98.09,98.01,98.03,27523.0,85.8687,85.895,85.8249,85.8424,27523.0
2022-06-06 15:30:00,98.02,98.1,97.98,98.02,77642.0,85.8337,85.9037,85.7986,85.8337,77642.0
2022-06-06 15:35:00,98.02,98.02,97.9,97.93,72814.0,85.8337,85.8337,85.7286,85.7548,72814.0
2022-06-06 15:40:00,97.93,98.1,97.87,98.1,66900.0,85.7548,85.9037,85.7023,85.9037,66900.0
2022-06-06 15:45:00,98.11,98.16,97.99,98.04,105781.0,85.9125,85.9563,85.8074,85.8512,105781.0
2022-06-06 15:50:00,98.04,98.17,97.98,98.07,191176.0,85.8512,85.965,85.7986,85.8774,191176.0
2022-06-06 15:55:00,98.07,98.13,97.88,97.97,276771.0,85.8774,85.93,85.7111,85.7899,276771.0
2022-06-07 09:30:00,97.48,97.75,97.36,97.56,159269.0,85.3608,85.5972,85.2557,85.4308,159269.0
2022-06-07 09:35:00,97.57,97.68,97.23,97.36,40169.0,85.4396,85.5359,85.1419,85.2557,40169.0
2022-06-07 09:40:00,97.35,97.54,97.29,97.45,42026.0,85.247,85.4133,85.1944,85.3345,42026.0
2022-06-07 09:45:00,97.43,97.61,97.38,97.51,59487.0,85.317,85.4746,85.2732,85.3871,59487.0
2022-06-07 09:50:00,97.51,97.58,97.44,97.44,54051.0,85.3871,85.4484,85.3258,85.3258,54051.0
2022-06-07 09:55:00,97.45,97.46,97.21,97.21,49100.0,85.3345,85.3433,85.1244,85.1244,49100.0
2022-06-07 10:00:00,97.19,97.36,97.15,97.32,59965.0,85.1068,85.2557,85.0718,85.2207,59965.0
2022-06-07 10:05:00,97.33,97.37,97.26,97.31,50008.0,85.2294,85.2645,85.1681,85.2119,50008.0
2022-06-07 10:10:00,97.32,97.38,97.21,97.34,50701.0,85.2207,85.2732,85.1244,85.2382,50701.0
2022-06-07 10:15:00,97.35,97.43,97.23,97.36,82341.0,85.247,85.317,85.1419,85.2557,82341.0
2022-06-07 10:20:00,97.37,97.4,97.27,97.27,43509.0,85.2645,85.2907,85.1769,85.1769,43509.0
2022-06-07 10:25:00,97.28,97.63,97.2,97.61,105447.0,85.1857,85.4921,85.1156,85.4746,105447.0
2022-06-07 10:30:00,97.62,97.69,97.54,97.62,44119.0,85.4834,85.5447,85.4133,85.4834,44119.0
2022-06-07 10:35:00,97.59,97.78,97.56,97.7,37710.0,85.4571,85.6235,85.4308,85.5534,37710.0
2022-06-07 10:40:00,97.71,97.93,97.68,97.84,63997.0,85.5622,85.7548,85.5359,85.676,63997.0
2022-06-07 10:45:00,97.85,98.0,97.81,97.99,31207.0,85.6848,85.8161,85.6498,85.8074,31207.0
2022-06-07 10:50:00,98.0,98.02,97.9,98.02,35226.0,85.8161,85.8337,85.7286,85.8337,35226.0
2022-06-07 10:55:00,98.01,98.03,97.89,97.91,25006.0,85.8249,85.8424,85.7198,85.7373,25006.0
2022-06-07 11:00:00,97.91,98.02,97.9,97.93,30523.0,85.7373,85.8337,85.7286,85.7548,30523.0
2022-06-07 11:05:00,97.93,97.96,97.81,97.84,35419.0,85.7548,85.7811,85.6498,85.676,35419.0
2022-06-07 11:10:00,97.85,98.01,97.85,98.01,51099.0,85.6848,85.8249,85.6848,85.8249,51099.0
2022-06-07 11:15:00,98.0,98.0,97.82,97.85,41796.0,85.8161,85.8161,85.6585,85.6848,41796.0
2022-06-07 11:20:00,97.85,97.89,97.78,97.8,30739.0,85.6848,85.7198,85.6235,85.641,30739.0
2022-06-07 11:25:00,97.8,97.81,97.63,97.71,26273.0,85.641,85.6498,85.4921,85.5622,26273.0
2022-06-07 11:30:00,97.7,97.74,97.63,97.64,35682.0,85.5534,85.5885,85.4921,85.5009,35682.0
2022-06-07 11:35:00,97.65,97.71,97.59,97.69,18292.0,85.5097,85.5622,85.4571,85.5447,18292.0
2022-06-07 11:40:00,97.71,97.74,97.67,97.72,10883.0,85.5622,85.5885,85.5272,85.571,10883.0
2022-06-07 11:45:00,97.73,97.76,97.54,97.56,24335.0,85.5797,85.606,85.4133,85.4308,24335.0
2022-06-07 11:50:00,97.54,97.62,97.51,97.52,24983.0,85.4133,85.4834,85.3871,85.3958,24983.0
2022-06-07 11:55:00,97.54,97.57,97.5,97.55,50447.0,85.4133,85.4396,85.3783,85.4221,50447.0
2022-06-07 12:00:00,97.55,97.6,97.44,97.44,59257.0,85.4221,85.4659,85.3258,85.3258,59257.0
2022-06-07 12:05:00,97.44,97.44,97.29,97.31,48356.0,85.3258,85.3258,85.1944,85.2119,48356.0
2022-06-07 12:10:00,97.31,97.37,97.25,97.25,9738.0,85.2119,85.2645,85.1594,85.1594,9738.0
2022-06-07 12:15:00,97.24,97.24,97.1,97.16,18671.0,85.1506,85.1506,85.028,85.0806,18671.0
2022-06-07 12:20:00,97.16,97.24,97.15,97.22,24733.0,85.0806,85.1506,85.0718,85.1331,24733.0
2022-06-07 12:25:00,97.22,97.27,97.21,97.25,20906.0,85.1331,85.1769,85.1244,85.1594,20906.0
2022-06-07 12:30:00,97.24,97.37,97.21,97.34,16773.0,85.1506,85.2645,85.1244,85.2382,16773.0
2022-06-07 12:35:00,97.32,97.38,97.28,97.34,13453.0,85.2207,85.2732,85.1857,85.2382,13453.0
2022-06-07 12:40:00,97.37,97.49,97.37,97.38,24575.0,85.2645,85.3696,85.2645,85.2732,24575.0
2022-06-07 12:45:00,97.38,97.44,97.37,97.42,28683.0,85.2732,85.3258,85.2645,85.3083,28683.0
2022-06-07 12:50:00,97.43,97.44,97.34,97.41,19470.0,85.317,85.3258,85.2382,85.2995,19470.0
2022-06-07 12:55:00,97.4,97.42,97.25,97.27,28848.0,85.2907,85.3083,85.1594,85.1769,28848.0
2022-06-07 13:00:00,97.27,97.32,97.21,97.31,36272.0,85.1769,85.2207,85.1244,85.2119,36272.0
2022-06-07 13:05:00,97.31,97.34,97.25,97.34,21126.0,85.2119,85.2382,85.1594,85.2382,21126.0
2022-06-07 13:10:00,97.34,97.42,97.34,97.41,28614.0,85.2382,85.3083,85.2382,85.2995,28614.0
2022-06-07 13:15:00,97.42,97.52,97.42,97.49,22401.0,85.3083,85.3958,85.3083,85.3696,22401.0
2022-06-07 13:20:00,97.48,97.53,97.36,97.4,41072.0,85.3608,85.4046,85.2557,85.2907,41072.0
2022-06-07 13:25:00,97.4,97.55,97.37,97.55,25203.0,85.2907,85.4221,85.2645,85.4221,25203.0
2022-06-07 13:30:00,97.55,97.65,97.54,97.61,58765.0,85.4221,85.5097,85.4133,85.4746,58765.0
2022-06-07 13:35:00,97.61,97.69,97.61,97.69,20461.0,85.4746,85.5447,85.4746,85.5447,20461.0
2022-06-07 13:40:00,97.69,97.76,97.69,97.75,34393.0,85.5447,85.606,85.5447,85.5972,34393.0
2022-06-07 13:45:00,97.75,97.77,97.67,97.73,67385.0,85.5972,85.6147,85.5272,85.5797,67385.0
2022-06-07 13:50:00,97.73,97.83,97.72,97.79,67593.0,85.5797,85.6673,85.571,85.6323,67593.0
2022-06-07 13:55:00,97.79,97.81,97.74,97.74,34723.0,85.6323,85.6498,85.5885,85.5885,34723.0
2022-06-07 14:00:00,97.74,97.92,97.73,97.9,34371.0,85.5885,85.7461,85.5797,85.7286,34371.0
2022-06-07 14:05:00,97.9,98.1,97.89,98.1,50935.0,85.7286,85.9037,85.7198,85.9037,50935.0
2022-06-07 14:10:00,98.11,98.17,98.08,98.17,24067.0,85.9125,85.965,85.8862,85.965,24067.0
2022-06-07 14:15:00,98.18,98.21,98.14,98.2,46412.0,85.9738,86.0,85.9387,85.9913,46412.0
2022-06-07 14:20:00,98.2,98.29,98.19,98.27,87337.0,85.9913,86.0701,85.9825,86.0526,87337.0
2022-06-07 14:25:00,98.27,98.37,98.22,98.36,36959.0,86.0526,86.1401,86.0088,86.1314,36959.0
2022-06-07 14:30:00,98.35,98.51,98.32,98.51,44533.0,86.1226,86.2627,86.0964,86.2627,44533.0
2022-06-07 14:35:00,98.52,98.54,98.47,98.51,71724.0,86.2715,86.289,86.2277,86.2627,71724.0
2022-06-07 14:40:00,98.52,98.57,98.4,98.43,75565.0,86.2715,86.3153,86.1664,86.1927,75565.0
2022-06-07 14:45:00,98.43,98.54,98.39,98.41,55782.0,86.1927,86.289,86.1577,86.1752,55782.0
2022-06-07 14:50:00,98.41,98.5,98.39,98.47,52796.0,86.1752,86.254,86.1577,86.2277,52796.0
2022-06-07 14:55:00,98.47,98.57,98.43,98.57,61527.0,86.2277,86.3153,86.1927,86.3153,61527.0
2022-06-07 15:00:00,98.56,98.67,98.53,98.67,72238.0,86.3065,86.4028,86.2803,86.4028,72238.0
2022-06-07 15:05:00,98.68,98.69,98.56,98.57,55807.0,86.4116,86.4204,86.3065,86.3153,55807.0
2022-06-07 15:10:00,98.58,98.65,98.54,98.58,65899.0,86.324,86.3853,86.289,86.324,65899.0
2022-06-07 15:15:00,98.58,98.78,98.58,98.76,240843.0,86.324,86.4992,86.324,86.4817,240843.0
2022-06-07 15:20:00,98.76,98.82,98.7,98.76,136558.0,86.4817,86.5342,86.4291,86.4817,136558.0
2022-06-07 15:25:00,98.78,98.89,98.74,98.83,140732.0,86.4992,86.5955,86.4641,86.543,140732.0
2022-06-07 15:30:00,98.83,99.03,98.82,99.01,156725.0,86.543,86.7181,86.5342,86.7006,156725.0
2022-06-07 15:35:00,99.01,99.07,98.94,99.07,166088.0,86.7006,86.7531,86.6393,86.7531,166088.0
2022-06-07 15:40:00,99.07,99.13,99.02,99.09,169406.0,86.7531,86.8057,86.7093,86.7706,169406.0
2022-06-07 15:45:00,99.09,99.2,99.04,99.18,182453.0,86.7706,86.867,86.7268,86.8494,182453.0
2022-06-07 15:50:00,99.16,99.28,99.14,99.22,304475.0,86.8319,86.937,86.8144,86.8845,304475.0
2022-06-07 15:55:00,99.21,99.36,99.21,99.32,601598.0,86.8757,87.0071,86.8757,86.972,601598.0
2022-06-08 09:30:00,98.73,98.82,98.37,98.69,197447.0,86.4554,86.5342,86.1401,86.4204,197447.0
2022-06-08 09:35:00,98.66,98.78,98.49,98.71,107089.0,86.3941,86.4992,86.2452,86.4379,107089.0
2022-06-08 09:40:00,98.7,98.76,98.57,98.75,32950.0,86.4291,86.4817,86.3153,86.4729,32950.0
2022-06-08 09:45:00,98.75,98.92,98.63,98.8,38690.0,86.4729,86.6218,86.3678,86.5167,38690.0
2022-06-08 09:50:00,98.8,98.87,98.62,98.76,43574.0,86.5167,86.578,86.3591,86.4817,43574.0
2022-06-08 09:55:00,98.8,98.86,98.6,98.62,31440.0,86.5167,86.5692,86.3415,86.3591,31440.0
2022-06-08 10:00:00,98.62,98.64,98.48,98.57,28289.0,86.3591,86.3766,86.2365,86.3153,28289.0
2022-06-08 10:05:00,98.55,98.62,98.49,98.57,26304.0,86.2978,86.3591,86.2452,86.3153,26304.0
2022-06-08 10:10:00,98.56,98.59,98.21,98.22,129516.0,86.3065,86.3328,86.0,86.0088,129516.0
2022-06-08 10:15:00,98.21,98.22,97.99,98.16,89656.0,86.0,86.0088,85.8074,85.9563,89656.0
2022-06-08 10:20:00,98.17,98.39,98.17,98.33,81632.0,85.965,86.1577,85.965,86.1051,81632.0
2022-06-08 10:25:00,98.33,98.33,98.22,98.23,24622.0,86.1051,86.1051,86.0088,86.0175,24622.0
2022-06-08 10:30:00,98.23,98.34,98.19,98.28,40003.0,86.0175,86.1139,85.9825,86.0613,40003.0
2022-06-08 10:35:00,98.29,98.37,98.28,98.31,22144.0,86.0701,86.1401,86.0613,86.0876,22144.0
2022-06-08 10:40:00,98.3,98.34,98.2,98.22,42880.0,86.0788,86.1139,85.9913,86.0088,42880.0
2022-06-08 10:45:00,98.23,98.42,98.23,98.39,23516.0,86.0175,86.1839,86.0175,86.1577,23516.0
2022-06-08 10:50:00,98.4,98.44,98.29,98.32,28687.0,86.1664,86.2014,86.0701,86.0964,28687.0
2022-06-08 10:55:00,98.31,98.35,98.2,98.26,44486.0,86.0876,86.1226,85.9913,86.0438,44486.0
2022-06-08 11:00:00,98.27,98.32,98.14,98.15,38906.0,86.0526,86.0964,85.9387,85.9475,38906.0
2022-06-08 11:05:00,98.16,98.29,98.13,98.24,17161.0,85.9563,86.0701,85.93,86.0263,17161.0
2022-06-08 11:10:00,98.23,98.39,98.23,98.38,20758.0,86.0175,86.1577,86.0175,86.1489,20758.0
2022-06-08 11:15:00,98.39,98.49,98.35,98.42,15560.0,86.1577,86.2452,86.1226,86.1839,15560.0
2022-06-08 11:20:00,98.42,98.48,98.4,98.4,18449.0,86.1839,86.2365,86.1664,86.1664,18449.0
2022-06-08 11:25:00,98.38,98.42,98.32,98.33,41500.0,86.1489,86.1839,86.0964,86.1051,41500.0
2022-06-08 11:30:00,98.33,98.47,98.31,98.32,18570.0,86.1051,86.2277,86.0876,86.0964,18570.0
2022-06-08 11:35:00,98.33,98.43,98.32,98.38,20624.0,86.1051,86.1927,86.0964,86.1489,20624.0
2022-06-08 11:40:00,98.39,98.45,98.3,98.32,28311.0,86.1577,86.2102,86.0788,86.0964,28311.0
2022-06-08 11:45:00,98.36,98.44,98.34,98.4,17573.0,86.1314,86.2014,86.1139,86.1664,17573.0
2022-06-08 11:50:00,98.39,98.41,98.26,98.27,17584.0,86.1577,86.1752,86.0438,86.0526,17584.0
2022-06-08 11:55:00,98.25,98.33,98.23,98.29,11469.0,86.0351,86.1051,86.0175,86.0701,11469.0
2022-06-08 12:00:00,98.28,98.4,98.27,98.37,10574.0,86.0613,86.1664,86.0526,86.1401,10574.0
2022-06-08 12:05:00,98.38,98.39,98.32,98.38,17927.0,86.1489,86.1577,86.0964,86.1489,17927.0
2022-06-08 12:10:00,98.39,98.45,98.36,98.43,13568.0,86.1577,86.2102,86.1314,86.1927,13568.0
2022-06-08 12:15:00,98.43,98.49,98.39,98.48,12369.0,86.1927,86.2452,86.1577,86.2365,12369.0
2022-06-08 12:20:00,98.48,98.48,98.26,98.29,32154.0,86.2365,86.2365,86.0438,86.0701,32154.0
2022-06-08 12:25:00,98.3,98.3,98.09,98.26,9648.0,86.0788,86.0788,85.895,86.0438,9648.0
2022-06-08 12:30:00,98.25,98.25,97.98,98.03,21025.0,86.0351,86.0351,85.7986,85.8424,21025.0
2022-06-08 12:35:00,98.02,98.06,97.83,97.83,15603.0,85.8337,85.8687,85.6673,85.6673,15603.0
2022-06-08 12:40:00,97.81,97.87,97.74,97.74,18694.0,85.6498,85.7023,85.5885,85.5885,18694.0
2022-06-08 12:45:00,97.73,97.99,97.71,97.98,61259.0,85.5797,85.8074,85.5622,85.7986,61259.0
2022-06-08 12:50:00,97.97,97.97,97.84,97.84,10934.0,85.7899,85.7899,85.676,85.676,10934.0
2022-06-08 12:55:00,97.84,97.84,97.74,97.78,19293.0,85.676,85.676,85.5885,85.6235,19293.0
2022-06-08 13:00:00,97.75,97.75,97.47,97.5,74232.0,85.5972,85.5972,85.352,85.3783,74232.0
2022-06-08 13:05:00,97.5,97.72,97.49,97.7,14201.0,85.3783,85.571,85.3696,85.5534,14201.0
2022-06-08 13:10:00,97.7,97.71,97.5,97.62,9813.0,85.5534,85.5622,85.3783,85.4834,9813.0
2022-06-08 13:15:00,97.62,97.68,97.54,97.65,15509.0,85.4834,85.5359,85.4133,85.5097,15509.0
2022-06-08 13:20:00,97.63,97.63,97.53,97.54,6663.0,85.4921,85.4921,85.4046,85.4133,6663.0
2022-06-08 13:25:00,97.56,97.56,97.43,97.44,62663.0,85.4308,85.4308,85.317,85.3258,62663.0
2022-06-08 13:30:00,97.43,97.45,97.27,97.31,28019.0,85.317,85.3345,85.1769,85.2119,28019.0
2022-06-08 13:35:00,97.3,97.31,97.19,97.2,15881.0,85.2032,85.2119,85.1068,85.1156,15881.0
2022-06-08 13:40:00,97.18,97.39,97.18,97.37,11793.0,85.0981,85.282,85.0981,85.2645,11793.0
2022-06-08 13:45:00,97.4,97.43,97.33,97.33,8615.0,85.2907,85.317,85.2294,85.2294,8615.0
2022-06-08 13:50:00,97.35,97.37,97.2,97.2,19231.0,85.247,85.2645,85.1156,85.1156,19231.0
2022-06-08 13:55:00,97.19,97.26,97.11,97.12,9095.0,85.1068,85.1681,85.0368,85.0456,9095.0
2022-06-08 14:00:00,97.13,97.24,97.13,97.14,14890.0,85.0543,85.1506,85.0543,85.0631,14890.0
2022-06-08 14:05:00,97.13,97.18,97.1,97.13,35121.0,85.0543,85.0981,85.028,85.0543,35121.0
2022-06-08 14:10:00,97.13,97.24,97.09,97.16,26023.0,85.0543,85.1506,85.0193,85.0806,26023.0
2022-06-08 14:15:00,97.18,97.21,97.03,97.06,33958.0,85.0981,85.1244,84.9667,84.993,33958.0
2022-06-08 14:20:00,97.05,97.06,96.99,97.02,53492.0,84.9843,84.993,84.9317,84.958,53492.0
2022-06-08 14:25:00,97.0,97.03,96.81,96.88,27464.0,84.9405,84.9667,84.7741,84.8354,27464.0
2022-06-08 14:30:00,96.86,97.05,96.86,96.91,12078.0,84.8179,84.9843,84.8179,84.8617,12078.0
2022-06-08 14:35:00,96.9,96.99,96.83,96.99,30341.0,84.8529,84.9317,84.7916,84.9317,30341.0
2022-06-08 14:40:00,96.99,97.17,96.99,97.15,41032.0,84.9317,85.0893,84.9317,85.0718,41032.0
2022-06-08 14:45:00,97.14,97.19,97.11,97.18,39020.0,85.0631,85.1068,85.0368,85.0981,39020.0
2022-06-08 14:50:00,97.17,97.23,97.15,97.16,95520.0,85.0893,85.1419,85.0718,85.0806,95520.0
2022-06-08 14:55:00,97.16,97.16,96.97,97.01,19472.0,85.0806,85.0806,84.9142,84.9492,19472.0
2022-06-08 15:00:00,97.01,97.03,96.89,96.98,21761.0,84.9492,84.9667,84.8441,84.923,21761.0
2022-06-08 15:05:00,96.99,97.0,96.84,96.91,38414.0,84.9317,84.9405,84.8004,84.8617,38414.0
2022-06-08 15:10:00,96.9,97.09,96.87,97.09,22926.0,84.8529,85.0193,84.8266,85.0193,22926.0
2022-06-08 15:15:00,97.09,97.19,97.03,97.19,48024.0,85.0193,85.1068,84.9667,85.1068,48024.0
2022-06-08 15:20:00,97.19,97.29,97.19,97.28,34165.0,85.1068,85.1944,85.1068,85.1857,34165.0
2022-06-08 15:25:00,97.27,97.33,97.21,97.25,21604.0,85.1769,85.2294,85.1244,85.1594,21604.0
2022-06-08 15:30:00,97.25,97.46,97.24,97.43,94538.0,85.1594,85.3433,85.1506,85.317,94538.0
2022-06-08 15:35:00,97.42,97.48,97.3,97.32,214411.0,85.3083,85.3608,85.2032,85.2207,214411.0
2022-06-08 15:40:00,97.31,97.33,97.19,97.19,102101.0,85.2119,85.2294,85.1068,85.1068,102101.0
2022-06-08 15:45:00,97.2,97.21,96.93,96.94,153715.0,85.1156,85.1244,84.8792,84.8879,153715.0
2022-06-08 15:50:00,96.95,97.11,96.82,96.93,164961.0,84.8967,85.0368,84.7828,84.8792,164961.0
2022-06-08 15:55:00,96.94,97.06,96.93,97.04,296172.0,84.8879,84.993,84.8792,84.9755,296172.0
2022-06-09 09:30:00,96.58,96.92,96.34,96.85,105273.0,84.5727,84.8704,84.3625,84.8091,105273.0
2022-06-09 09:35:00,96.84,96.9,96.56,96.61,82371.0,84.8004,84.8529,84.5552,84.599,82371.0
2022-06-09 09:40:00,96.62,96.75,96.39,96.59,67129.0,84.6077,84.7216,84.4063,84.5814,67129.0
2022-06-09 09:45:00,96.56,96.77,96.43,96.7,71490.0,84.5552,84.7391,84.4413,84.6778,71490.0
2022-06-09 09:50:00,96.69,97.15,96.67,96.95,68882.0,84.669,85.0718,84.6515,84.8967,68882.0
2022-06-09 09:55:00,96.96,97.12,96.92,97.12,27682.0,84.9054,85.0456,84.8704,85.0456,27682.0
2022-06-09 10:00:00,97.11,97.13,96.95,96.95,27003.0,85.0368,85.0543,84.8967,84.8967,27003.0
2022-06-09 10:05:00,96.96,96.96,96.68,96.71,21687.0,84.9054,84.9054,84.6603,84.6865,21687.0
2022-06-09 10:10:00,96.71,96.82,96.68,96.72,67124.0,84.6865,84.7828,84.6603,84.6953,67124.0
2022-06-09 10:15:00,96.71,97.01,96.71,96.87,34881.0,84.6865,84.9492,84.6865,84.8266,34881.0
2022-06-09 10:20:00,96.9,96.93,96.74,96.84,35662.0,84.8529,84.8792,84.7128,84.8004,35662.0
2022-06-09 10:25:00,96.83,96.85,96.68,96.85,30016.0,84.7916,84.8091,84.6603,84.8091,30016.0
2022-06-09 10:30:00,96.86,97.04,96.83,96.88,29347.0,84.8179,84.9755,84.7916,84.8354,29347.0
2022-06-09 10:35:00,96.89,96.95,96.84,96.91,18465.0,84.8441,84.8967,84.8004,84.8617,18465.0
2022-06-09 10:40:00,96.9,96.92,96.7,96.77,25750.0,84.8529,84.8704,84.6778,84.7391,25750.0
2022-06-09 10:45:00,96.77,96.83,96.7,96.7,44348.0,84.7391,84.7916,84.6778,84.6778,44348.0
2022-06-09 10:50:00,96.67,96.68,96.54,96.54,27494.0,84.6515,84.6603,84.5377,84.5377,27494.0
2022-06-09 10:55:00,96.54,96.73,96.5,96.72,42761.0,84.5377,84.704,84.5026,84.6953,42761.0
2022-06-09 11:00:00,96.7,96.74,96.44,96.44,61606.0,84.6778,84.7128,84.4501,84.4501,61606.0
2022-06-09 11:05:00,96.45,96.58,96.41,96.56,20675.0,84.4588,84.5727,84.4238,84.5552,20675.0
2022-06-09 11:10:00,96.59,96.69,96.56,96.69,28125.0,84.5814,84.669,84.5552,84.669,28125.0
2022-06-09 11:15:00,96.69,96.72,96.57,96.59,25940.0,84.669,84.6953,84.5639,84.5814,25940.0
2022-06-09 11:20:00,96.58,96.69,96.58,96.63,55328.0,84.5727,84.669,84.5727,84.6165,55328.0
2022-06-09 11:25:00,96.63,96.66,96.45,96.51,51838.0,84.6165,84.6427,84.4588,84.5114,51838.0
2022-06-09 11:30:00,96.51,96.58,96.43,96.46,35840.0,84.5114,84.5727,84.4413,84.4676,35840.0
2022-06-09 11:35:00,96.5,96.61,96.39,96.55,56158.0,84.5026,84.599,84.4063,84.5464,56158.0
2022-06-09 11:40:00,96.57,96.88,96.57,96.78,25990.0,84.5639,84.8354,84.5639,84.7478,25990.0
2022-06-09 11:45:00,96.74,96.82,96.54,96.54,21796.0,84.7128,84.7828,84.5377,84.5377,21796.0
2022-06-09 11:50:00,96.55,96.62,96.43,96.58,19642.0,84.5464,84.6077,84.4413,84.5727,19642.0
2022-06-09 11:55:00,96.57,96.65,96.54,96.6,12729.0,84.5639,84.634,84.5377,84.5902,12729.0
2022-06-09 12:00:00,96.58,96.63,96.54,96.57,14862.0,84.5727,84.6165,84.5377,84.5639,14862.0
2022-06-09 12:05:00,96.55,96.57,96.39,96.51,14708.0,84.5464,84.5639,84.4063,84.5114,14708.0
2022-06-09 12:10:00,96.5,96.54,96.43,96.52,26128.0,84.5026,84.5377,84.4413,84.5201,26128.0
2022-06-09 12:15:00,96.51,96.54,96.46,96.52,13497.0,84.5114,84.5377,84.4676,84.5201,13497.0
2022-06-09 12:20:00,96.54,96.64,96.48,96.6,13958.0,84.5377,84.6252,84.4851,84.5902,13958.0
2022-06-09 12:25:00,96.55,96.66,96.55,96.63,8353.0,84.5464,84.6427,84.5464,84.6165,8353.0
2022-06-09 12:30:00,96.64,96.69,96.52,96.59,49294.0,84.6252,84.669,84.5201,84.5814,49294.0
2022-06-09 12:35:00,96.58,96.63,96.55,96.61,11609.0,84.5727,84.6165,84.5464,84.599,11609.0
2022-06-09 12:40:00,96.62,96.77,96.6,96.73,29480.0,84.6077,84.7391,84.5902,84.704,29480.0
2022-06-09 12:45:00,96.71,96.73,96.59,96.64,9868.0,84.6865,84.704,84.5814,84.6252,9868.0
2022-06-09 12:50:00,96.62,96.69,96.59,96.59,10275.0,84.6077,84.669,84.5814,84.5814,10275.0
2022-06-09 12:55:00,96.62,96.85,96.58,96.83,24774.0,84.6077,84.8091,84.5727,84.7916,24774.0
2022-06-09 13:00:00,96.84,96.92,96.82,96.83,16596.0,84.8004,84.8704,84.7828,84.7916,16596.0
2022-06-09 13:05:00,96.83,96.91,96.78,96.79,22683.0,84.7916,84.8617,84.7478,84.7566,22683.0
2022-06-09 13:10:00,96.79,96.88,96.76,96.8,25427.0,84.7566,84.8354,84.7303,84.7653,25427.0
2022-06-09 13:15:00,96.82,96.89,96.79,96.8,41980.0,84.7828,84.8441,84.7566,84.7653,41980.0
2022-06-09 13:20:00,96.81,96.84,96.61,96.61,34148.0,84.7741,84.8004,84.599,84.599,34148.0
2022-06-09 13:25:00,96.61,96.64,96.52,96.56,16534.0,84.599,84.6252,84.5201,84.5552,16534.0
2022-06-09 13:30:00,96.54,96.56,96.43,96.53,39060.0,84.5377,84.5552,84.4413,84.5289,39060.0
2022-06-09 13:35:00,96.52,96.58,96.47,96.51,10645.0,84.5201,84.5727,84.4764,84.5114,10645.0
2022-06-09 13:40:00,96.51,96.55,96.42,96.45,24657.0,84.5114,84.5464,84.4326,84.4588,24657.0
2022-06-09 13:45:00,96.45,96.56,96.4,96.52,12523.0,84.4588,84.5552,84.4151,84.5201,12523.0
2022-06-09 13:50:00,96.52,96.55,96.48,96.5,10011.0,84.5201,84.5464,84.4851,84.5026,10011.0
2022-06-09 13:55:00,96.49,96.61,96.47,96.61,14048.0,84.4939,84.599,84.4764,84.599,14048.0
2022-06-09 14:00:00,96.62,96.63,96.42,96.44,32693.0,84.6077,84.6165,84.4326,84.4501,32693.0
2022-06-09 14:05:00,96.43,96.51,96.39,96.4,15936.0,84.4413,84.5114,84.4063,84.4151,15936.0
2022-06-09 14:10:00,96.41,96.41,96.3,96.35,44873.0,84.4238,84.4238,84.3275,84.3713,44873.0
2022-06-09 14:15:00,96.34,96.37,96.31,96.34,23513.0,84.3625,84.3888,84.3363,84.3625,23513.0
2022-06-09 14:20:00,96.35,96.41,96.28,96.33,39752.0,84.3713,84.4238,84.31,84.3538,39752.0
2022-06-09 14:25:00,96.32,96.43,96.32,96.38,40673.0,84.345,84.4413,84.345,84.3976,40673.0
2022-06-09 14:30:00,96.37,96.37,96.13,96.14,18001.0,84.3888,84.3888,84.1786,84.1874,18001.0
2022-06-09 14:35:00,96.13,96.2,96.05,96.1,28623.0,84.1786,84.2399,84.1086,84.1524,28623.0
2022-06-09 14:40:00,96.11,96.15,96.05,96.11,27686.0,84.1611,84.1961,84.1086,84.1611,27686.0
2022-06-09 14:45:00,96.12,96.26,96.12,96.24,37726.0,84.1699,84.2925,84.1699,84.275,37726.0
2022-06-09 14:50:00,96.25,96.29,96.12,96.17,14912.0,84.2837,84.3187,84.1699,84.2137,14912.0
2022-06-09 14:55:00,96.16,96.19,96.0,96.06,42639.0,84.2049,84.2312,84.0648,84.1173,42639.0
2022-06-09 15:00:00,96.02,96.05,95.82,95.84,38229.0,84.0823,84.1086,83.9072,83.9247,38229.0
2022-06-09 15:05:00,95.83,95.85,95.74,95.75,42067.0,83.9159,83.9334,83.8371,83.8459,42067.0
2022-06-09 15:10:00,95.75,95.81,95.68,95.76,63316.0,83.8459,83.8984,83.7846,83.8546,63316.0
2022-06-09 15:15:00,95.76,95.88,95.75,95.85,34271.0,83.8546,83.9597,83.8459,83.9334,34271.0
2022-06-09 15:20:00,95.85,95.93,95.76,95.93,32340.0,83.9334,84.0035,83.8546,84.0035,32340.0
2022-06-09 15:25:00,95.93,95.93,95.69,95.72,26045.0,84.0035,84.0035,83.7933,83.8196,26045.0
2022-06-09 15:30:00,95.71,95.71,95.53,95.53,37636.0,83.8108,83.8108,83.6532,83.6532,37636.0
2022-06-09 15:35:00,95.52,95.65,95.47,95.56,143430.0,83.6445,83.7583,83.6007,83.6795,143430.0
2022-06-09 15:40:00,95.56,95.57,95.25,95.28,75794.0,83.6795,83.6883,83.408,83.4343,75794.0
2022-06-09 15:45:00,95.26,95.27,94.91,95.02,172639.0,83.4168,83.4256,83.1103,83.2066,172639.0
2022-06-09 15:50:00,95.0,95.14,94.89,94.98,228967.0,83.1891,83.3117,83.0928,83.1716,228967.0
2022-06-09 15:55:00,95.0,95.03,94.72,94.73,302224.0,83.1891,83.2154,82.9439,82.9527,302224.0
2022-06-10 09:30:00,93.48,93.73,93.15,93.31,166851.0,81.8581,82.077,81.5691,81.7092,166851.0
2022-06-10 09:35:00,93.29,93.49,93.19,93.47,69746.0,81.6917,81.8669,81.6041,81.8493,69746.0
2022-06-10 09:40:00,93.47,93.71,93.36,93.52,70175.0,81.8493,82.0595,81.753,81.8931,70175.0
2022-06-10 09:45:00,93.51,93.57,93.3,93.41,47295.0,81.8844,81.9369,81.7005,81.7968,47295.0
2022-06-10 09:50:00,93.42,93.48,93.2,93.22,55580.0,81.8056,81.8581,81.6129,81.6304,55580.0
2022-06-10 09:55:00,93.19,93.38,93.15,93.37,60095.0,81.6041,81.7705,81.5691,81.7618,60095.0
2022-06-10 10:00:00,93.34,93.36,92.86,92.9,66896.0,81.7355,81.753,81.3152,81.3502,66896.0
2022-06-10 10:05:00,92.9,93.08,92.82,92.93,54371.0,81.3502,81.5078,81.2801,81.3765,54371.0
2022-06-10 10:10:00,92.93,93.03,92.82,93.02,76531.0,81.3765,81.464,81.2801,81.4553,76531.0
2022-06-10 10:15:00,92.99,92.99,92.69,92.74,42794.0,81.429,81.429,81.1663,81.2101,42794.0
2022-06-10 10:20:00,92.74,92.83,92.63,92.63,20898.0,81.2101,81.2889,81.1138,81.1138,20898.0
2022-06-10 10:25:00,92.61,92.78,92.61,92.64,44417.0,81.0963,81.2451,81.0963,81.1225,44417.0
2022-06-10 10:30:00,92.62,92.9,92.61,92.9,26865.0,81.105,81.3502,81.0963,81.3502,26865.0
2022-06-10 10:35:00,92.89,93.07,92.89,92.97,35758.0,81.3414,81.4991,81.3414,81.4115,35758.0
2022-06-10 10:40:00,92.96,93.23,92.94,93.2,65269.0,81.4027,81.6392,81.3852,81.6129,65269.0
2022-06-10 10:45:00,93.22,93.31,93.14,93.26,94917.0,81.6304,81.7092,81.5604,81.6654,94917.0
2022-06-10 10:50:00,93.24,93.28,93.07,93.16,110612.0,81.6479,81.683,81.4991,81.5779,110612.0
2022-06-10 10:55:00,93.16,93.21,92.88,92.89,48756.0,81.5779,81.6217,81.3327,81.3414,48756.0
2022-06-10 11:00:00,92.88,92.92,92.75,92.85,35460.0,81.3327,81.3677,81.2189,81.3064,35460.0
2022-06-10 11:05:00,92.84,93.1,92.79,93.08,71009.0,81.2977,81.5253,81.2539,81.5078,71009.0
2022-06-10 11:10:00,93.07,93.13,92.99,93.1,143652.0,81.4991,81.5516,81.429,81.5253,143652.0
2022-06-10 11:15:00,93.08,93.21,93.01,93.2,62600.0,81.5078,81.6217,81.4465,81.6129,62600.0
2022-06-10 11:20:00,93.21,93.28,93.13,93.13,79158.0,81.6217,81.683,81.5516,81.5516,79158.0
2022-06-10 11:25:00,93.12,93.22,93.04,93.04,103222.0,81.5429,81.6304,81.4728,81.4728,103222.0
2022-06-10 11:30:00,93.02,93.07,92.91,93.0,134829.0,81.4553,81.4991,81.359,81.4378,134829.0
2022-06-10 11:35:00,93.01,93.11,92.96,93.08,133016.0,81.4465,81.5341,81.4027,81.5078,133016.0
2022-06-10 11:40:00,93.08,93.3,93.06,93.3,212641.0,81.5078,81.7005,81.4903,81.7005,212641.0
2022-06-10 11:45:00,93.29,93.44,93.21,93.21,72833.0,81.6917,81.8231,81.6217,81.6217,72833.0
2022-06-10 11:50:00,93.21,93.25,93.08,93.12,135406.0,81.6217,81.6567,81.5078,81.5429,135406.0
2022-06-10 11:55:00,93.12,93.37,93.08,93.33,76934.0,81.5429,81.7618,81.5078,81.7267,76934.0
2022-06-10 12:00:00,93.34,93.43,93.31,93.33,99057.0,81.7355,81.8143,81.7092,81.7267,99057.0
2022-06-10 12:05:00,93.32,93.49,93.32,93.45,138928.0,81.718,81.8669,81.718,81.8318,138928.0
2022-06-10 12:10:00,93.44,93.44,93.02,93.11,320416.0,81.8231,81.8231,81.4553,81.5341,320416.0
2022-06-10 12:15:00,93.09,93.11,92.89,92.91,44074.0,81.5166,81.5341,81.3414,81.359,44074.0
2022-06-10 12:20:00,92.92,93.12,92.92,92.98,60112.0,81.3677,81.5429,81.3677,81.4203,60112.0
2022-06-10 12:25:00,92.97,93.14,92.94,93.13,48098.0,81.4115,81.5604,81.3852,81.5516,48098.0
2022-06-10 12:30:00,93.15,93.19,92.96,93.04,43247.0,81.5691,81.6041,81.4027,81.4728,43247.0
2022-06-10 12:35:00,93.01,93.13,93.01,93.09,22608.0,81.4465,81.5516,81.4465,81.5166,22608.0
2022-06-10 12:40:00,93.09,93.17,93.04,93.09,37839.0,81.5166,81.5866,81.4728,81.5166,37839.0
2022-06-10 12:45:00,93.09,93.11,92.94,92.97,49145.0,81.5166,81.5341,81.3852,81.4115,49145.0
2022-06-10 12:50:00,92.97,92.97,92.77,92.8,79791.0,81.4115,81.4115,81.2364,81.2626,79791.0
2022-06-10 12:55:00,92.78,92.83,92.7,92.8,72733.0,81.2451,81.2889,81.1751,81.2626,72733.0
2022-06-10 13:00:00,92.81,92.84,92.64,92.72,73072.0,81.2714,81.2977,81.1225,81.1926,73072.0
2022-06-10 13:05:00,92.72,92.81,92.66,92.8,42260.0,81.1926,81.2714,81.14,81.2626,42260.0
2022-06-10 13:10:00,92.82,92.85,92.6,92.66,81143.0,81.2801,81.3064,81.0875,81.14,81143.0
2022-06-10 13:15:00,92.65,92.82,92.6,92.81,47313.0,81.1313,81.2801,81.0875,81.2714,47313.0
2022-06-10 13:20:00,92.81,92.87,92.74,92.76,91737.0,81.2714,81.3239,81.2101,81.2276,91737.0
2022-06-10 13:25:00,92.75,92.99,92.73,92.99,78986.0,81.2189,81.429,81.2013,81.429,78986.0
2022-06-10 13:30:00,93.0,93.01,92.78,92.84,41338.0,81.4378,81.4465,81.2451,81.2977,41338.0
2022-06-10 13:35:00,92.84,93.09,92.84,93.06,42742.0,81.2977,81.5166,81.2977,81.4903,42742.0
2022-06-10 13:40:00,93.06,93.09,92.97,93.02,30048.0,81.4903,81.5166,81.4115,81.4553,30048.0
2022-06-10 13:45:00,93.0,93.15,92.98,93.11,35179.0,81.4378,81.5691,81.4203,81.5341,35179.0
2022-06-10 13:50:00,93.11,93.2,93.09,93.1,49142.0,81.5341,81.6129,81.5166,81.5253,49142.0
2022-06-10 13:55:00,93.09,93.09,92.88,93.02,31641.0,81.5166,81.5166,81.3327,81.4553,31641.0
2022-06-10 14:00:00,93.0,93.01,92.9,92.94,43838.0,81.4378,81.4465,81.3502,81.3852,43838.0
2022-06-10 14:05:00,92.93,93.14,92.91,93.14,38056.0,81.3765,81.5604,81.359,81.5604,38056.0
2022-06-10 14:10:00,93.15,93.18,93.0,93.02,23935.0,81.5691,81.5954,81.4378,81.4553,23935.0
2022-06-10 14:15:00,93.02,93.15,92.98,93.1,33630.0,81.4553,81.5691,81.4203,81.5253,33630.0
2022-06-10 14:20:00,93.12,93.25,93.11,93.22,26860.0,81.5429,81.6567,81.5341,81.6304,26860.0
2022-06-10 14:25:00,93.23,93.24,92.95,93.03,29267.0,81.6392,81.6479,81.394,81.464,29267.0
2022-06-10 14:30:00,93.03,93.1,93.02,93.08,19543.0,81.464,81.5253,81.4553,81.5078,19543.0
2022-06-10 14:35:00,93.06,93.08,92.96,92.96,21754.0,81.4903,81.5078,81.4027,81.4027,21754.0
2022-06-10 14:40:00,92.91,92.96,92.86,92.89,21152.0,81.359,81.4027,81.3152,81.3414,21152.0
2022-06-10 14:45:00,92.91,93.13,92.89,93.13,16016.0,81.359,81.5516,81.3414,81.5516,16016.0
2022-06-10 14:50:00,93.13,93.22,93.08,93.21,16991.0,81.5516,81.6304,81.5078,81.6217,16991.0
2022-06-10 14:55:00,93.22,93.38,93.18,93.3,86197.0,81.6304,81.7705,81.5954,81.7005,86197.0
2022-06-10 15:00:00,93.31,93.39,93.03,93.06,55321.0,81.7092,81.7793,81.464,81.4903,55321.0
2022-06-10 15:05:00,93.03,93.08,92.93,93.03,95065.0,81.464,81.5078,81.3765,81.464,95065.0
2022-06-10 15:10:00,93.02,93.2,93.01,93.18,34732.0,81.4553,81.6129,81.4465,81.5954,34732.0
2022-06-10 15:15:00,93.16,93.34,93.16,93.31,28523.0,81.5779,81.7355,81.5779,81.7092,28523.0
2022-06-10 15:20:00,93.31,93.32,93.04,93.23,44904.0,81.7092,81.718,81.4728,81.6392,44904.0
2022-06-10 15:25:00,93.27,93.49,93.26,93.34,51580.0,81.6742,81.8669,81.6654,81.7355,51580.0
2022-06-10 15:30:00,93.33,93.38,93.23,93.24,109721.0,81.7267,81.7705,81.6392,81.6479,109721.0
2022-06-10 15:35:00,93.23,93.47,93.19,93.37,118338.0,81.6392,81.8493,81.6041,81.7618,118338.0
2022-06-10 15:40:00,93.36,93.42,93.12,93.19,137142.0,81.753,81.8056,81.5429,81.6041,137142.0
2022-06-10 15:45:00,93.17,93.23,92.91,92.92,173428.0,81.5866,81.6392,81.359,81.3677,173428.0
2022-06-10 15:50:00,92.9,93.08,92.8,92.87,300560.0,81.3502,81.5078,81.2626,81.3239,300560.0
2022-06-10 15:55:00,92.86,92.93,92.56,92.57,434914.0,81.3152,81.3765,81.0525,81.0612,434914.0
2022-06-13 09:30:00,90.56,90.61,90.01,90.46,372531.0,79.3011,79.3449,78.8195,79.2136,372531.0
2022-06-13 09:35:00,90.41,90.55,90.19,90.22,108146.0,79.1698,79.2924,78.9771,79.0034,108146.0
2022-06-13 09:40:00,90.21,90.22,89.77,89.81,112453.0,78.9946,79.0034,78.6093,78.6444,112453.0
2022-06-13 09:45:00,89.8,90.13,89.75,90.03,76719.0,78.6356,78.9246,78.5918,78.837,76719.0
2022-06-13 09:50:00,90.06,90.08,89.71,89.87,95032.0,78.8633,78.8808,78.5568,78.6969,95032.0
2022-06-13 09:55:00,89.87,90.2,89.77,89.77,188887.0,78.6969,78.9859,78.6093,78.6093,188887.0
2022-06-13 10:00:00,89.76,89.79,89.44,89.48,109310.0,78.6006,78.6269,78.3204,78.3554,109310.0
2022-06-13 10:05:00,89.49,89.85,89.45,89.67,73970.0,78.3642,78.6794,78.3291,78.5218,73970.0
2022-06-13 10:10:00,89.66,89.73,89.31,89.46,64562.0,78.513,78.5743,78.2065,78.3379,64562.0
2022-06-13 10:15:00,89.49,89.49,89.14,89.14,49457.0,78.3642,78.3642,78.0577,78.0577,49457.0
2022-06-13 10:20:00,89.2,89.45,89.2,89.27,49130.0,78.1102,78.3291,78.1102,78.1715,49130.0
2022-06-13 10:25:00,89.27,89.27,89.04,89.11,59569.0,78.1715,78.1715,77.9701,78.0314,59569.0
2022-06-13 10:30:00,89.1,89.2,88.95,89.08,84980.0,78.0226,78.1102,77.8913,78.0051,84980.0
2022-06-13 10:35:00,89.07,89.16,88.91,88.91,69702.0,77.9964,78.0752,77.8563,77.8563,69702.0
2022-06-13 10:40:00,88.91,88.95,88.53,88.58,77057.0,77.8563,77.8913,77.5235,77.5673,77057.0
2022-06-13 10:45:00,88.57,88.7,88.4,88.61,71222.0,77.5585,77.6724,77.4097,77.5936,71222.0
2022-06-13 10:50:00,88.61,88.76,88.57,88.74,47489.0,77.5936,77.7249,77.5585,77.7074,47489.0
2022-06-13 10:55:00,88.75,88.85,88.6,88.7,42904.0,77.7162,77.8037,77.5848,77.6724,42904.0
2022-06-13 11:00:00,88.7,88.7,88.38,88.39,75815.0,77.6724,77.6724,77.3922,77.4009,75815.0
2022-06-13 11:05:00,88.39,88.4,88.18,88.19,56647.0,77.4009,77.4097,77.217,77.2258,56647.0
2022-06-13 11:10:00,88.17,88.31,88.05,88.26,54400.0,77.2083,77.3309,77.1032,77.2871,54400.0
2022-06-13 11:15:00,88.27,88.44,88.27,88.41,63896.0,77.2958,77.4447,77.2958,77.4184,63896.0
2022-06-13 11:20:00,88.4,88.71,88.39,88.7,63972.0,77.4097,77.6811,77.4009,77.6724,63972.0
2022-06-13 11:25:00,88.72,88.79,88.52,88.6,251234.0,77.6899,77.7512,77.5147,77.5848,251234.0
2022-06-13 11:30:00,88.61,88.7,88.43,88.61,204558.0,77.5936,77.6724,77.4359,77.5936,204558.0
2022-06-13 11:35:00,88.61,88.86,88.6,88.85,277272.0,77.5936,77.8125,77.5848,77.8037,277272.0
2022-06-13 11:40:00,88.86,89.05,88.82,89.0,228246.0,77.8125,77.9789,77.7774,77.9351,228246.0
2022-06-13 11:45:00,89.01,89.03,88.71,88.74,39885.0,77.9438,77.9613,77.6811,77.7074,39885.0
2022-06-13 11:50:00,88.77,88.85,88.45,88.45,57687.0,77.7337,77.8037,77.4534,77.4534,57687.0
2022-06-13 11:55:00,88.45,88.66,88.43,88.63,55824.0,77.4534,77.6373,77.4359,77.6111,55824.0
2022-06-13 12:00:00,88.62,88.77,88.53,88.57,41641.0,77.6023,77.7337,77.5235,77.5585,41641.0
2022-06-13 12:05:00,88.58,88.87,88.57,88.73,87147.0,77.5673,77.8212,77.5585,77.6986,87147.0
2022-06-13 12:10:00,88.72,88.86,88.67,88.73,90323.0,77.6899,77.8125,77.6461,77.6986,90323.0
2022-06-13 12:15:00,88.74,88.83,88.59,88.71,42967.0,77.7074,77.7862,77.576,77.6811,42967.0
2022-06-13 12:20:00,88.72,88.79,88.58,88.67,74985.0,77.6899,77.7512,77.5673,77.6461,74985.0
2022-06-13 12:25:00,88.67,88.87,88.66,88.78,28604.0,77.6461,77.8212,77.6373,77.7424,28604.0
2022-06-13 12:30:00,88.77,89.12,88.65,89.06,80079.0,77.7337,78.0402,77.6286,77.9876,80079.0
2022-06-13 12:35:00,89.06,89.22,89.03,89.16,54891.0,77.9876,78.1277,77.9613,78.0752,54891.0
2022-06-13 12:40:00,89.16,89.16,88.81,88.82,57215.0,78.0752,78.0752,77.7687,77.7774,57215.0
2022-06-13 12:45:00,88.83,88.87,88.69,88.7,33704.0,77.7862,77.8212,77.6636,77.6724,33704.0
2022-06-13 12:50:00,88.69,88.81,88.64,88.66,31400.0,77.6636,77.7687,77.6198,77.6373,31400.0
2022-06-13 12:55:00,88.65,88.71,88.55,88.59,23924.0,77.6286,77.6811,77.541,77.576,23924.0
2022-06-13 13:00:00,88.6,88.71,88.47,88.69,49336.0,77.5848,77.6811,77.471,77.6636,49336.0
2022-06-13 13:05:00,88.67,88.77,88.58,88.68,38151.0,77.6461,77.7337,77.5673,77.6549,38151.0
2022-06-13 13:10:00,88.67,88.67,88.5,88.61,40478.0,77.6461,77.6461,77.4972,77.5936,40478.0
2022-06-13 13:15:00,88.61,88.65,88.48,88.61,51310.0,77.5936,77.6286,77.4797,77.5936,51310.0
2022-06-13 13:20:00,88.6,88.65,88.54,88.58,83858.0,77.5848,77.6286,77.5323,77.5673,83858.0
2022-06-13 13:25:00,88.59,88.69,88.51,88.61,42712.0,77.576,77.6636,77.506,77.5936,42712.0
2022-06-13 13:30:00,88.62,88.75,88.51,88.52,36270.0,77.6023,77.7162,77.506,77.5147,36270.0
2022-06-13 13:35:00,88.51,88.79,88.48,88.78,26370.0,77.506,77.7512,77.4797,77.7424,26370.0
2022-06-13 13:40:00,88.77,89.09,88.77,89.08,105462.0,77.7337,78.0139,77.7337,78.0051,105462.0
2022-06-13 13:45:00,89.1,89.35,89.09,89.35,69544.0,78.0226,78.2416,78.0139,78.2416,69544.0
2022-06-13 13:50:00,89.34,89.39,88.83,88.89,91861.0,78.2328,78.2766,77.7862,77.8387,91861.0
2022-06-13 13:55:00,88.92,89.07,88.89,88.93,48023.0,77.865,77.9964,77.8387,77.8738,48023.0
2022-06-13 14:00:00,88.92,88.93,88.71,88.79,48358.0,77.865,77.8738,77.6811,77.7512,48358.0
2022-06-13 14:05:00,88.79,88.82,88.59,88.59,40177.0,77.7512,77.7774,77.576,77.576,40177.0
2022-06-13 14:10:00,88.58,88.64,88.45,88.49,31831.0,77.5673,77.6198,77.4534,77.4885,31831.0
2022-06-13 14:15:00,88.48,88.56,88.45,88.56,19829.0,77.4797,77.5498,77.4534,77.5498,19829.0
2022-06-13 14:20:00,88.57,88.68,88.54,88.55,26466.0,77.5585,77.6549,77.5323,77.541,26466.0
2022-06-13 14:25:00,88.53,88.68,88.52,88.6,28262.0,77.5235,77.6549,77.5147,77.5848,28262.0
2022-06-13 14:30:00,88.6,88.61,88.36,88.5,35376.0,77.5848,77.5936,77.3746,77.4972,35376.0
2022-06-13 14:35:00,88.52,88.92,88.51,88.86,155397.0,77.5147,77.865,77.506,77.8125,155397.0
2022-06-13 14:40:00,88.86,89.06,88.8,88.89,35354.0,77.8125,77.9876,77.7599,77.8387,35354.0
2022-06-13 14:45:00,88.91,89.0,88.82,88.92,96077.0,77.8563,77.9351,77.7774,77.865,96077.0
2022-06-13 14:50:00,88.9,88.92,88.74,88.84,40535.0,77.8475,77.865,77.7074,77.795,40535.0
2022-06-13 14:55:00,88.81,88.81,88.57,88.62,42862.0,77.7687,77.7687,77.5585,77.6023,42862.0
2022-06-13 15:00:00,88.58,88.72,88.47,88.67,53383.0,77.5673,77.6899,77.471,77.6461,53383.0
2022-06-13 15:05:00,88.7,88.74,88.46,88.52,32269.0,77.6724,77.7074,77.4622,77.5147,32269.0
2022-06-13 15:10:00,88.5,88.53,88.36,88.41,38127.0,77.4972,77.5235,77.3746,77.4184,38127.0
2022-06-13 15:15:00,88.41,88.81,88.3,88.5,134101.0,77.4184,77.7687,77.3221,77.4972,134101.0
2022-06-13 15:20:00,88.45,88.58,88.27,88.3,71883.0,77.4534,77.5673,77.2958,77.3221,71883.0
2022-06-13 15:25:00,88.28,88.41,88.19,88.19,23912.0,77.3046,77.4184,77.2258,77.2258,23912.0
2022-06-13 15:30:00,88.18,88.19,87.86,88.01,154800.0,77.217,77.2258,76.9368,77.0682,154800.0
2022-06-13 15:35:00,88.03,88.27,87.91,87.93,115202.0,77.0857,77.2958,76.9806,76.9981,115202.0
2022-06-13 15:40:00,87.92,87.94,87.72,87.84,92568.0,76.9893,77.0069,76.8142,76.9193,92568.0
2022-06-13 15:45:00,87.84,87.98,87.77,87.86,112258.0,76.9193,77.0419,76.858,76.9368,112258.0
2022-06-13 15:50:00,87.9,87.93,87.61,87.9,259803.0,76.9718,76.9981,76.7179,76.9718,259803.0
2022-06-13 15:55:00,87.9,88.04,87.85,87.98,431749.0,76.9718,77.0944,76.928,77.0419,431749.0
2022-06-14 09:30:00,88.29,88.45,87.88,88.42,232644.0,77.3133,77.4534,76.9543,77.4272,232644.0
2022-06-14 09:35:00,88.42,88.46,88.02,88.02,80120.0,77.4272,77.4622,77.0769,77.0769,80120.0
2022-06-14 09:40:00,88.01,88.08,87.12,87.12,103813.0,77.0682,77.1294,76.2888,76.2888,103813.0
2022-06-14 09:45:00,87.15,87.47,87.08,87.29,106997.0,76.3151,76.5953,76.2538,76.4377,106997.0
2022-06-14 09:50:00,87.27,87.59,87.24,87.59,63187.0,76.4202,76.7004,76.3939,76.7004,63187.0
2022-06-14 09:55:00,87.59,87.88,87.56,87.83,89078.0,76.7004,76.9543,76.6741,76.9105,89078.0
2022-06-14 10:00:00,87.82,88.05,87.73,87.81,95503.0,76.9018,77.1032,76.823,76.893,95503.0
2022-06-14 10:05:00,87.83,87.85,87.56,87.61,90594.0,76.9105,76.928,76.6741,76.7179,90594.0
2022-06-14 10:10:00,87.58,87.76,87.46,87.47,62195.0,76.6916,76.8492,76.5865,76.5953,62195.0
2022-06-14 10:15:00,87.45,87.54,87.35,87.45,65321.0,76.5778,76.6566,76.4902,76.5778,65321.0
2022-06-14 10:20:00,87.45,87.45,87.22,87.28,57488.0,76.5778,76.5778,76.3764,76.4289,57488.0
2022-06-14 10:25:00,87.26,87.28,86.93,86.93,43432.0,76.4114,76.4289,76.1224,76.1224,43432.0
2022-06-14 10:30:00,86.94,87.08,86.82,86.95,35356.0,76.1312,76.2538,76.0261,76.1399,35356.0
2022-06-14 10:35:00,86.94,86.98,86.85,86.95,40179.0,76.1312,76.1662,76.0524,76.1399,40179.0
2022-06-14 10:40:00,86.94,86.95,86.73,86.94,63188.0,76.1312,76.1399,75.9473,76.1312,63188.0
2022-06-14 10:45:00,86.95,87.25,86.9,87.24,64101.0,76.1399,76.4026,76.0962,76.3939,64101.0
2022-06-14 10:50:00,87.23,87.46,87.22,87.32,51384.0,76.3851,76.5865,76.3764,76.4639,51384.0
2022-06-14 10:55:00,87.3,87.46,87.26,87.38,49908.0,76.4464,76.5865,76.4114,76.5165,49908.0
2022-06-14 11:00:00,87.37,87.67,87.32,87.66,101236.0,76.5077,76.7704,76.4639,76.7617,101236.0
2022-06-14 11:05:00,87.67,87.67,87.28,87.31,47139.0,76.7704,76.7704,76.4289,76.4552,47139.0
2022-06-14 11:10:00,87.29,87.3,87.11,87.19,39967.0,76.4377,76.4464,76.28,76.3501,39967.0
2022-06-14 11:15:00,87.2,87.31,87.08,87.3,75076.0,76.3589,76.4552,76.2538,76.4464,75076.0
2022-06-14 11:20:00,87.3,87.3,86.98,87.29,47224.0,76.4464,76.4464,76.1662,76.4377,47224.0
2022-06-14 11:25:00,87.29,87.5,87.29,87.44,47766.0,76.4377,76.6216,76.4377,76.569,47766.0
2022-06-14 11:30:00,87.44,87.46,87.19,87.42,44170.0,76.569,76.5865,76.3501,76.5515,44170.0
2022-06-14 11:35:00,87.42,87.59,87.36,87.43,51902.0,76.5515,76.7004,76.499,76.5603,51902.0
2022-06-14 11:40:00,87.41,87.74,87.38,87.69,40452.0,76.5427,76.8317,76.5165,76.7879,40452.0
2022-06-14 11:45:00,87.69,87.76,87.51,87.51,27284.0,76.7879,76.8492,76.6303,76.6303,27284.0
2022-06-14 11:50:00,87.51,87.6,87.4,87.6,49442.0,76.6303,76.7091,76.534,76.7091,49442.0
2022-06-14 11:55:00,87.59,87.75,87.56,87.71,23579.0,76.7004,76.8405,76.6741,76.8054,23579.0
2022-06-14 12:00:00,87.7,87.71,87.4,87.42,47569.0,76.7967,76.8054,76.534,76.5515,47569.0
2022-06-14 12:05:00,87.41,87.43,87.35,87.36,130733.0,76.5427,76.5603,76.4902,76.499,130733.0
2022-06-14 12:10:00,87.35,87.5,87.34,87.46,84192.0,76.4902,76.6216,76.4814,76.5865,84192.0
2022-06-14 12:15:00,87.45,87.69,87.38,87.62,46391.0,76.5778,76.7879,76.5165,76.7266,46391.0
2022-06-14 12:20:00,87.62,87.72,87.38,87.53,40815.0,76.7266,76.8142,76.5165,76.6478,40815.0
2022-06-14 12:25:00,87.52,87.52,87.37,87.42,34525.0,76.6391,76.6391,76.5077,76.5515,34525.0
2022-06-14 12:30:00,87.4,87.42,87.29,87.34,30569.0,76.534,76.5515,76.4377,76.4814,30569.0
2022-06-14 12:35:00,87.31,87.41,87.23,87.31,56780.0,76.4552,76.5427,76.3851,76.4552,56780.0
2022-06-14 12:40:00,87.31,87.46,87.3,87.41,38835.0,76.4552,76.5865,76.4464,76.5427,38835.0
2022-06-14 12:45:00,87.4,87.58,87.36,87.57,28062.0,76.534,76.6916,76.499,76.6829,28062.0
2022-06-14 12:50:00,87.56,87.6,87.45,87.57,24780.0,76.6741,76.7091,76.5778,76.6829,24780.0
2022-06-14 12:55:00,87.57,87.74,87.55,87.72,32227.0,76.6829,76.8317,76.6653,76.8142,32227.0
2022-06-14 13:00:00,87.74,87.8,87.54,87.58,265849.0,76.8317,76.8843,76.6566,76.6916,265849.0
2022-06-14 13:05:00,87.55,87.85,87.54,87.83,51918.0,76.6653,76.928,76.6566,76.9105,51918.0
2022-06-14 13:10:00,87.84,87.91,87.74,87.85,41330.0,76.9193,76.9806,76.8317,76.928,41330.0
2022-06-14 13:15:00,87.86,88.19,87.85,88.15,99491.0,76.9368,77.2258,76.928,77.1907,99491.0
2022-06-14 13:20:00,88.15,88.2,88.06,88.06,37685.0,77.1907,77.2345,77.1119,77.1119,37685.0
2022-06-14 13:25:00,88.03,88.03,87.76,87.77,30738.0,77.0857,77.0857,76.8492,76.858,30738.0
2022-06-14 13:30:00,87.76,87.78,87.54,87.56,46035.0,76.8492,76.8667,76.6566,76.6741,46035.0
2022-06-14 13:35:00,87.55,87.59,87.38,87.42,21174.0,76.6653,76.7004,76.5165,76.5515,21174.0
2022-06-14 13:40:00,87.41,87.42,87.14,87.22,33533.0,76.5427,76.5515,76.3063,76.3764,33533.0
2022-06-14 13:45:00,87.24,87.34,87.16,87.22,93781.0,76.3939,76.4814,76.3238,76.3764,93781.0
2022-06-14 13:50:00,87.23,87.24,87.13,87.18,41269.0,76.3851,76.3939,76.2976,76.3413,41269.0
2022-06-14 13:55:00,87.19,87.36,87.15,87.22,37514.0,76.3501,76.499,76.3151,76.3764,37514.0
2022-06-14 14:00:00,87.21,87.34,87.19,87.29,59572.0,76.3676,76.4814,76.3501,76.4377,59572.0
2022-06-14 14:05:00,87.28,87.5,87.23,87.46,39113.0,76.4289,76.6216,76.3851,76.5865,39113.0
2022-06-14 14:10:00,87.45,87.45,87.04,87.11,145085.0,76.5778,76.5778,76.2187,76.28,145085.0
2022-06-14 14:15:00,87.13,87.17,87.09,87.16,51872.0,76.2976,76.3326,76.2625,76.3238,51872.0
2022-06-14 14:20:00,87.17,87.23,87.13,87.16,155014.0,76.3326,76.3851,76.2976,76.3238,155014.0
2022-06-14 14:25:00,87.16,87.29,87.1,87.24,42923.0,76.3238,76.4377,76.2713,76.3939,42923.0
2022-06-14 14:30:00,87.23,87.23,86.97,87.12,56349.0,76.3851,76.3851,76.1574,76.2888,56349.0
2022-06-14 14:35:00,87.12,87.19,87.03,87.12,30543.0,76.2888,76.3501,76.21,76.2888,30543.0
2022-06-14 14:40:00,87.1,87.11,86.9,86.9,37611.0,76.2713,76.28,76.0962,76.0962,37611.0
2022-06-14 14:45:00,86.92,86.99,86.81,86.83,49154.0,76.1137,76.175,76.0173,76.0349,49154.0
2022-06-14 14:50:00,86.83,87.0,86.76,86.86,113402.0,76.0349,76.1837,75.9736,76.0611,113402.0
2022-06-14 14:55:00,86.85,86.89,86.78,86.87,35092.0,76.0524,76.0874,75.9911,76.0699,35092.0
2022-06-14 15:00:00,86.86,86.95,86.75,86.94,124266.0,76.0611,76.1399,75.9648,76.1312,124266.0
2022-06-14 15:05:00,86.93,86.98,86.75,86.75,95979.0,76.1224,76.1662,75.9648,75.9648,95979.0
2022-06-14 15:10:00,86.74,86.83,86.73,86.73,76251.0,75.956,76.0349,75.9473,75.9473,76251.0
2022-06-14 15:15:00,86.74,86.79,86.63,86.68,93274.0,75.956,75.9998,75.8597,75.9035,93274.0
2022-06-14 15:20:00,86.7,86.89,86.69,86.72,139327.0,75.921,76.0874,75.9123,75.9385,139327.0
2022-06-14 15:25:00,86.72,87.19,86.71,87.16,62453.0,75.9385,76.3501,75.9298,76.3238,62453.0
2022-06-14 15:30:00,87.16,87.49,87.15,87.31,113949.0,76.3238,76.6128,76.3151,76.4552,113949.0
2022-06-14 15:35:00,87.32,87.59,87.25,87.51,170603.0,76.4639,76.7004,76.4026,76.6303,170603.0
2022-06-14 15:40:00,87.51,87.68,87.37,87.39,164462.0,76.6303,76.7792,76.5077,76.5252,164462.0
2022-06-14 15:45:00,87.38,87.54,87.32,87.47,313742.0,76.5165,76.6566,76.4639,76.5953,313742.0
2022-06-14 15:50:00,87.48,87.59,87.18,87.3,273004.0,76.604,76.7004,76.3413,76.4464,273004.0
2022-06-14 15:55:00,87.28,87.32,87.14,87.27,434298.0,76.4289,76.4639,76.3063,76.4202,434298.0
2022-06-15 09:30:00,88.14,88.21,87.91,88.11,165176.0,77.182,77.2433,76.9806,77.1557,165176.0
2022-06-15 09:35:00,88.11,88.46,87.96,88.25,73268.0,77.1557,77.4622,77.0244,77.2783,73268.0
2022-06-15 09:40:00,88.27,88.58,88.2,88.53,60909.0,77.2958,77.5673,77.2345,77.5235,60909.0
2022-06-15 09:45:00,88.54,88.9,88.53,88.83,77207.0,77.5323,77.8475,77.5235,77.7862,77207.0
2022-06-15 09:50:00,88.82,88.95,88.79,88.86,227050.0,77.7774,77.8913,77.7512,77.8125,227050.0
2022-06-15 09:55:00,88.86,89.11,88.85,88.9,100368.0,77.8125,78.0314,77.8037,77.8475,100368.0
2022-06-15 10:00:00,88.91,89.03,88.78,88.98,63700.0,77.8563,77.9613,77.7424,77.9176,63700.0
2022-06-15 10:05:00,88.97,89.31,88.94,89.25,106946.0,77.9088,78.2065,77.8825,78.154,106946.0
2022-06-15 10:10:00,89.28,89.31,89.08,89.09,40874.0,78.1803,78.2065,78.0051,78.0139,40874.0
2022-06-15 10:15:00,89.08,89.21,89.05,89.18,27501.0,78.0051,78.119,77.9789,78.0927,27501.0
2022-06-15 10:20:00,89.16,89.17,89.0,89.09,19568.0,78.0752,78.0839,77.9351,78.0139,19568.0
2022-06-15 10:25:00,89.09,89.13,89.0,89.06,31707.0,78.0139,78.0489,77.9351,77.9876,31707.0
2022-06-15 10:30:00,89.06,89.11,88.9,89.05,37172.0,77.9876,78.0314,77.8475,77.9789,37172.0
2022-06-15 10:35:00,89.03,89.08,88.98,89.02,30903.0,77.9613,78.0051,77.9176,77.9526,30903.0
2022-06-15 10:40:00,89.01,89.03,88.83,88.86,28840.0,77.9438,77.9613,77.7862,77.8125,28840.0
2022-06-15 10:45:00,88.86,88.9,88.74,88.79,25267.0,77.8125,77.8475,77.7074,77.7512,25267.0
2022-06-15 10:50:00,88.78,88.83,88.52,88.61,30422.0,77.7424,77.7862,77.5147,77.5936,30422.0
2022-06-15 10:55:00,88.6,88.79,88.53,88.78,29284.0,77.5848,77.7512,77.5235,77.7424,29284.0
2022-06-15 11:00:00,88.75,88.78,88.52,88.56,24973.0,77.7162,77.7424,77.5147,77.5498,24973.0
2022-06-15 11:05:00,88.58,88.58,88.38,88.39,50902.0,77.5673,77.5673,77.3922,77.4009,50902.0
2022-06-15 11:10:00,88.37,88.4,88.24,88.29,27100.0,77.3834,77.4097,77.2696,77.3133,27100.0
2022-06-15 11:15:00,88.3,88.4,88.28,88.31,36706.0,77.3221,77.4097,77.3046,77.3309,36706.0
2022-06-15 11:20:00,88.32,88.53,88.26,88.51,71318.0,77.3396,77.5235,77.2871,77.506,71318.0
2022-06-15 11:25:00,88.53,88.6,88.49,88.57,56249.0,77.5235,77.5848,77.4885,77.5585,56249.0
2022-06-15 11:30:00,88.55,88.61,88.5,88.52,30716.0,77.541,77.5936,77.4972,77.5147,30716.0
2022-06-15 11:35:00,88.5,88.61,88.48,88.57,43626.0,77.4972,77.5936,77.4797,77.5585,43626.0
2022-06-15 11:40:00,88.57,88.63,88.53,88.55,19770.0,77.5585,77.6111,77.5235,77.541,19770.0
2022-06-15 11:45:00,88.55,88.61,88.47,88.48,19274.0,77.541,77.5936,77.471,77.4797,19274.0
2022-06-15 11:50:00,88.49,88.59,88.47,88.57,38482.0,77.4885,77.576,77.471,77.5585,38482.0
2022-06-15 11:55:00,88.55,88.71,88.53,88.63,24519.0,77.541,77.6811,77.5235,77.6111,24519.0
2022-06-15 12:00:00,88.63,88.68,88.55,88.57,22670.0,77.6111,77.6549,77.541,77.5585,22670.0
2022-06-15 12:05:00,88.57,88.61,88.44,88.59,37792.0,77.5585,77.5936,77.4447,77.576,37792.0
2022-06-15 12:10:00,88.58,88.65,88.54,88.63,22964.0,77.5673,77.6286,77.5323,77.6111,22964.0
2022-06-15 12:15:00,88.64,88.78,88.58,88.65,21139.0,77.6198,77.7424,77.5673,77.6286,21139.0
2022-06-15 12:20:00,88.65,88.79,88.65,88.7,11861.0,77.6286,77.7512,77.6286,77.6724,11861.0
2022-06-15 12:25:00,88.7,88.7,88.59,88.66,20193.0,77.6724,77.6724,77.576,77.6373,20193.0
2022-06-15 12:30:00,88.64,88.8,88.61,88.76,28014.0,77.6198,77.7599,77.5936,77.7249,28014.0
2022-06-15 12:35:00,88.78,88.83,88.68,88.68,50789.0,77.7424,77.7862,77.6549,77.6549,50789.0
2022-06-15 12:40:00,88.7,88.72,88.57,88.6,26594.0,77.6724,77.6899,77.5585,77.5848,26594.0
2022-06-15 12:45:00,88.59,88.64,88.54,88.64,29652.0,77.576,77.6198,77.5323,77.6198,29652.0
2022-06-15 12:50:00,88.64,88.64,88.46,88.5,64215.0,77.6198,77.6198,77.4622,77.4972,64215.0
2022-06-15 12:55:00,88.5,88.55,88.41,88.44,78789.0,77.4972,77.541,77.4184,77.4447,78789.0
2022-06-15 13:00:00,88.44,88.6,88.41,88.58,16105.0,77.4447,77.5848,77.4184,77.5673,16105.0
2022-06-15 13:05:00,88.56,88.59,88.46,88.53,52852.0,77.5498,77.576,77.4622,77.5235,52852.0
2022-06-15 13:10:00,88.55,88.69,88.5,88.65,43888.0,77.541,77.6636,77.4972,77.6286,43888.0
2022-06-15 13:15:00,88.64,88.66,88.54,88.62,22094.0,77.6198,77.6373,77.5323,77.6023,22094.0
2022-06-15 13:20:00,88.62,88.63,88.54,88.61,32636.0,77.6023,77.6111,77.5323,77.5936,32636.0
2022-06-15 13:25:00,88.6,88.84,88.58,88.81,37728.0,77.5848,77.795,77.5673,77.7687,37728.0
2022-06-15 13:30:00,88.81,88.89,88.78,88.85,31008.0,77.7687,77.8387,77.7424,77.8037,31008.0
2022-06-15 13:35:00,88.84,88.97,88.84,88.94,27896.0,77.795,77.9088,77.795,77.8825,27896.0
2022-06-15 13:40:00,88.92,88.98,88.88,88.91,19434.0,77.865,77.9176,77.83,77.8563,19434.0
2022-06-15 13:45:00,88.92,88.95,88.8,88.83,21854.0,77.865,77.8913,77.7599,77.7862,21854.0
2022-06-15 13:50:00,88.82,89.04,88.74,89.04,60431.0,77.7774,77.9701,77.7074,77.9701,60431.0
2022-06-15 13:55:00,89.03,89.33,89.0,89.24,45950.0,77.9613,78.224,77.9351,78.1452,45950.0
2022-06-15 14:00:00,89.21,89.47,88.6,88.76,166037.0,78.119,78.3466,77.5848,77.7249,166037.0
2022-06-15 14:05:00,88.74,88.89,88.4,88.71,110166.0,77.7074,77.8387,77.4097,77.6811,110166.0
2022-06-15 14:10:00,88.74,88.8,88.47,88.77,57129.0,77.7074,77.7599,77.471,77.7337,57129.0
2022-06-15 14:15:00,88.79,89.12,88.64,89.0,95517.0,77.7512,78.0402,77.6198,77.9351,95517.0
2022-06-15 14:20:00,88.97,89.15,88.6,88.67,107300.0,77.9088,78.0664,77.5848,77.6461,107300.0
2022-06-15 14:25:00,88.7,88.87,88.59,88.6,118810.0,77.6724,77.8212,77.576,77.5848,118810.0
2022-06-15 14:30:00,88.58,88.69,88.05,88.36,223694.0,77.5673,77.6636,77.1032,77.3746,223694.0
2022-06-15 14:35:00,88.33,89.42,88.31,89.29,203259.0,77.3484,78.3029,77.3309,78.189,203259.0
2022-06-15 14:40:00,89.28,90.44,89.18,90.37,144995.0,78.1803,79.196,78.0927,79.1347,144995.0
2022-06-15 14:45:00,90.39,90.54,89.95,89.99,186218.0,79.1523,79.2836,78.767,78.802,186218.0
2022-06-15 14:50:00,89.96,90.14,89.23,89.45,160463.0,78.7757,78.9333,78.1365,78.3291,160463.0
2022-06-15 14:55:00,89.47,89.61,89.17,89.41,112530.0,78.3466,78.4692,78.0839,78.2941,112530.0
2022-06-15 15:00:00,89.41,89.85,89.38,89.61,167820.0,78.2941,78.6794,78.2678,78.4692,167820.0
2022-06-15 15:05:00,89.68,89.87,89.49,89.79,81080.0,78.5305,78.6969,78.3642,78.6269,81080.0
2022-06-15 15:10:00,89.76,89.92,89.37,89.57,98256.0,78.6006,78.7407,78.2591,78.4342,98256.0
2022-06-15 15:15:00,89.55,89.59,89.4,89.54,98289.0,78.4167,78.4517,78.2853,78.4079,98289.0
2022-06-15 15:20:00,89.55,90.08,89.55,90.02,185725.0,78.4167,78.8808,78.4167,78.8283,185725.0
2022-06-15 15:25:00,90.03,90.41,89.91,90.39,114370.0,78.837,79.1698,78.7319,79.1523,114370.0
2022-06-15 15:30:00,90.37,90.59,90.2,90.55,279320.0,79.1347,79.3274,78.9859,79.2924,279320.0
2022-06-15 15:35:00,90.55,90.61,89.93,89.94,246457.0,79.2924,79.3449,78.7494,78.7582,246457.0
2022-06-15 15:40:00,89.93,90.04,89.7,89.72,100106.0,78.7494,78.8458,78.548,78.5656,100106.0
2022-06-15 15:45:00,89.7,89.75,89.54,89.71,132214.0,78.548,78.5918,78.4079,78.5568,132214.0
2022-06-15 15:50:00,89.67,89.67,89.25,89.39,288225.0,78.5218,78.5218,78.154,78.2766,288225.0
2022-06-15 15:55:00,89.39,89.51,89.29,89.36,372127.0,78.2766,78.3817,78.189,78.2503,372127.0
2022-06-16 09:30:00,87.27,87.43,87.07,87.43,249971.0,76.4202,76.5603,76.245,76.5603,249971.0
2022-06-16 09:35:00,87.41,87.57,86.99,87.12,157039.0,76.5427,76.6829,76.175,76.2888,157039.0
2022-06-16 09:40:00,87.14,87.27,86.94,87.14,92983.0,76.3063,76.4202,76.1312,76.3063,92983.0
2022-06-16 09:45:00,87.14,87.49,87.1,87.45,66335.0,76.3063,76.6128,76.2713,76.5778,66335.0
2022-06-16 09:50:00,87.42,87.42,87.21,87.36,47817.0,76.5515,76.5515,76.3676,76.499,47817.0
2022-06-16 09:55:00,87.34,87.69,87.33,87.55,68136.0,76.4814,76.7879,76.4727,76.6653,68136.0
2022-06-16 10:00:00,87.53,87.58,87.3,87.33,89198.0,76.6478,76.6916,76.4464,76.4727,89198.0
2022-06-16 10:05:00,87.33,87.36,87.14,87.29,120885.0,76.4727,76.499,76.3063,76.4377,120885.0
2022-06-16 10:10:00,87.3,87.5,87.3,87.37,94089.0,76.4464,76.6216,76.4464,76.5077,94089.0
2022-06-16 10:15:00,87.37,87.73,87.37,87.45,73124.0,76.5077,76.823,76.5077,76.5778,73124.0
2022-06-16 10:20:00,87.42,87.85,87.42,87.85,35030.0,76.5515,76.928,76.5515,76.928,35030.0
2022-06-16 10:25:00,87.82,88.0,87.82,87.95,23221.0,76.9018,77.0594,76.9018,77.0156,23221.0
2022-06-16 10:30:00,87.95,88.0,87.83,87.89,21458.0,77.0156,77.0594,76.9105,76.9631,21458.0
2022-06-16 10:35:00,87.88,87.9,87.72,87.72,34936.0,76.9543,76.9718,76.8142,76.8142,34936.0
2022-06-16 10:40:00,87.72,87.81,87.44,87.44,29646.0,76.8142,76.893,76.569,76.569,29646.0
2022-06-16 10:45:00,87.44,87.54,87.35,87.35,24876.0,76.569,76.6566,76.4902,76.4902,24876.0
2022-06-16 10:50:00,87.34,87.37,87.21,87.34,42598.0,76.4814,76.5077,76.3676,76.4814,42598.0
2022-06-16 10:55:00,87.33,87.35,87.18,87.21,27336.0,76.4727,76.4902,76.3413,76.3676,27336.0
2022-06-16 11:00:00,87.21,87.41,87.21,87.25,34523.0,76.3676,76.5427,76.3676,76.4026,34523.0
2022-06-16 11:05:00,87.22,87.28,87.13,87.28,26436.0,76.3764,76.4289,76.2976,76.4289,26436.0
2022-06-16 11:10:00,87.27,87.53,87.23,87.51,53828.0,76.4202,76.6478,76.3851,76.6303,53828.0
2022-06-16 11:15:00,87.5,87.67,87.44,87.58,127147.0,76.6216,76.7704,76.569,76.6916,127147.0
2022-06-16 11:20:00,87.58,87.66,87.48,87.57,44370.0,76.6916,76.7617,76.604,76.6829,44370.0
2022-06-16 11:25:00,87.57,87.83,87.54,87.74,49774.0,76.6829,76.9105,76.6566,76.8317,49774.0
2022-06-16 11:30:00,87.75,87.78,87.58,87.66,46946.0,76.8405,76.8667,76.6916,76.7617,46946.0
2022-06-16 11:35:00,87.65,87.68,87.52,87.67,55242.0,76.7529,76.7792,76.6391,76.7704,55242.0
2022-06-16 11:40:00,87.67,87.74,87.42,87.55,33923.0,76.7704,76.8317,76.5515,76.6653,33923.0
2022-06-16 11:45:00,87.54,87.55,87.45,87.52,48622.0,76.6566,76.6653,76.5778,76.6391,48622.0
2022-06-16 11:50:00,87.52,87.55,87.32,87.42,49714.0,76.6391,76.6653,76.4639,76.5515,49714.0
2022-06-16 11:55:00,87.42,87.64,87.42,87.64,456708.0,76.5515,76.7442,76.5515,76.7442,456708.0
2022-06-16 12:00:00,87.67,87.69,87.44,87.51,31577.0,76.7704,76.7879,76.569,76.6303,31577.0
2022-06-16 12:05:00,87.48,87.58,87.41,87.42,18801.0,76.604,76.6916,76.5427,76.5515,18801.0
2022-06-16 12:10:00,87.41,87.5,87.38,87.43,17062.0,76.5427,76.6216,76.5165,76.5603,17062.0
2022-06-16 12:15:00,87.43,87.5,87.2,87.21,404544.0,76.5603,76.6216,76.3589,76.3676,404544.0
2022-06-16 12:20:00,87.18,87.39,87.12,87.3,19117.0,76.3413,76.5252,76.2888,76.4464,19117.0
2022-06-16 12:25:00,87.31,87.46,87.21,87.46,25830.0,76.4552,76.5865,76.3676,76.5865,25830.0
2022-06-16 12:30:00,87.41,87.5,87.23,87.4,37677.0,76.5427,76.6216,76.3851,76.534,37677.0
2022-06-16 12:35:00,87.4,87.46,87.21,87.38,42027.0,76.534,76.5865,76.3676,76.5165,42027.0
2022-06-16 12:40:00,87.39,87.56,87.3,87.49,28065.0,76.5252,76.6741,76.4464,76.6128,28065.0
2022-06-16 12:45:00,87.49,87.68,87.42,87.61,61707.0,76.6128,76.7792,76.5515,76.7179,61707.0
2022-06-16 12:50:00,87.61,87.62,87.45,87.47,33087.0,76.7179,76.7266,76.5778,76.5953,33087.0
2022-06-16 12:55:00,87.44,87.53,87.35,87.53,73392.0,76.569,76.6478,76.4902,76.6478,73392.0
2022-06-16 13:00:00,87.53,87.59,87.34,87.4,33687.0,76.6478,76.7004,76.4814,76.534,33687.0
2022-06-16 13:05:00,87.42,87.73,87.36,87.67,20985.0,76.5515,76.823,76.499,76.7704,20985.0
2022-06-16 13:10:00,87.67,87.67,87.42,87.49,21439.0,76.7704,76.7704,76.5515,76.6128,21439.0
2022-06-16 13:15:00,87.53,87.55,87.42,87.44,23205.0,76.6478,76.6653,76.5515,76.569,23205.0
2022-06-16 13:20:00,87.43,87.48,87.33,87.35,18917.0,76.5603,76.604,76.4727,76.4902,18917.0
2022-06-16 13:25:00,87.32,87.76,87.31,87.66,120588.0,76.4639,76.8492,76.4552,76.7617,120588.0
2022-06-16 13:30:00,87.64,87.71,87.48,87.67,44089.0,76.7442,76.8054,76.604,76.7704,44089.0
2022-06-16 13:35:00,87.7,87.7,87.53,87.62,29843.0,76.7967,76.7967,76.6478,76.7266,29843.0
2022-06-16 13:40:00,87.61,87.64,87.44,87.44,21773.0,76.7179,76.7442,76.569,76.569,21773.0
2022-06-16 13:45:00,87.4,87.5,87.3,87.5,77967.0,76.534,76.6216,76.4464,76.6216,77967.0
2022-06-16 13:50:00,87.52,87.56,87.44,87.52,15020.0,76.6391,76.6741,76.569,76.6391,15020.0
2022-06-16 13:55:00,87.52,87.53,87.27,87.27,36654.0,76.6391,76.6478,76.4202,76.4202,36654.0
2022-06-16 14:00:00,87.27,87.42,87.21,87.4,63763.0,76.4202,76.5515,76.3676,76.534,63763.0
2022-06-16 14:05:00,87.4,87.42,87.21,87.35,49665.0,76.534,76.5515,76.3676,76.4902,49665.0
2022-06-16 14:10:00,87.34,87.51,87.34,87.49,69587.0,76.4814,76.6303,76.4814,76.6128,69587.0
2022-06-16 14:15:00,87.47,87.47,87.32,87.41,72196.0,76.5953,76.5953,76.4639,76.5427,72196.0
2022-06-16 14:20:00,87.41,87.44,87.23,87.27,136794.0,76.5427,76.569,76.3851,76.4202,136794.0
2022-06-16 14:25:00,87.28,87.3,87.21,87.21,93108.0,76.4289,76.4464,76.3676,76.3676,93108.0
2022-06-16 14:30:00,87.2,87.29,87.09,87.1,90938.0,76.3589,76.4377,76.2625,76.2713,90938.0
2022-06-16 14:35:00,87.12,87.19,87.08,87.17,72870.0,76.2888,76.3501,76.2538,76.3326,72870.0
2022-06-16 14:40:00,87.17,87.36,87.17,87.19,78079.0,76.3326,76.499,76.3326,76.3501,78079.0
2022-06-16 14:45:00,87.17,87.26,86.87,86.88,117018.0,76.3326,76.4114,76.0699,76.0786,117018.0
2022-06-16 14:50:00,86.89,86.94,86.76,86.79,81513.0,76.0874,76.1312,75.9736,75.9998,81513.0
2022-06-16 14:55:00,86.78,86.91,86.75,86.86,63984.0,75.9911,76.1049,75.9648,76.0611,63984.0
2022-06-16 15:00:00,86.83,87.16,86.82,87.09,125606.0,76.0349,76.3238,76.0261,76.2625,125606.0
2022-06-16 15:05:00,87.08,87.32,86.95,87.32,136216.0,76.2538,76.4639,76.1399,76.4639,136216.0
2022-06-16 15:10:00,87.32,87.48,87.18,87.23,111997.0,76.4639,76.604,76.3413,76.3851,111997.0
2022-06-16 15:15:00,87.22,87.23,87.03,87.23,144548.0,76.3764,76.3851,76.21,76.3851,144548.0
2022-06-16 15:20:00,87.23,87.35,87.21,87.21,112573.0,76.3851,76.4902,76.3676,76.3676,112573.0
2022-06-16 15:25:00,87.22,87.41,87.19,87.31,101887.0,76.3764,76.5427,76.3501,76.4552,101887.0
2022-06-16 15:30:00,87.3,87.34,86.96,86.96,117503.0,76.4464,76.4814,76.1487,76.1487,117503.0
2022-06-16 15:35:00,86.96,87.2,86.93,87.09,167995.0,76.1487,76.3589,76.1224,76.2625,167995.0
2022-06-16 15:40:00,87.09,87.25,87.0,87.01,156116.0,76.2625,76.4026,76.1837,76.1925,156116.0
2022-06-16 15:45:00,87.01,87.06,86.66,86.74,164171.0,76.1925,76.2363,75.886,75.956,164171.0
2022-06-16 15:50:00,86.74,86.88,86.67,86.73,302608.0,75.956,76.0786,75.8947,75.9473,302608.0
2022-06-16 15:55:00,86.74,87.06,86.68,87.06,368592.0,75.956,76.2363,75.9035,76.2363,368592.0
2022-06-17 09:30:00,87.01,88.02,87.01,87.91,526594.0,76.1925,77.0769,76.1925,76.9806,526594.0
2022-06-17 09:35:00,87.91,88.24,87.86,88.09,118876.0,76.9806,77.2696,76.9368,77.1382,118876.0
2022-06-17 09:40:00,88.11,88.52,88.06,88.49,72842.0,77.1557,77.5147,77.1119,77.4885,72842.0
2022-06-17 09:45:00,88.48,88.55,88.29,88.38,70146.0,77.4797,77.541,77.3133,77.3922,70146.0
2022-06-17 09:50:00,88.39,88.76,88.37,88.67,76012.0,77.4009,77.7249,77.3834,77.6461,76012.0
2022-06-17 09:55:00,88.68,88.85,88.53,88.57,83120.0,77.6549,77.8037,77.5235,77.5585,83120.0
2022-06-17 10:00:00,88.59,88.61,88.21,88.35,74149.0,77.576,77.5936,77.2433,77.3659,74149.0
2022-06-17 10:05:00,88.36,88.43,88.12,88.19,95127.0,77.3746,77.4359,77.1645,77.2258,95127.0
2022-06-17 10:10:00,88.2,88.24,88.01,88.08,64555.0,77.2345,77.2696,77.0682,77.1294,64555.0
2022-06-17 10:15:00,88.07,88.09,87.7,87.78,88347.0,77.1207,77.1382,76.7967,76.8667,88347.0
2022-06-17 10:20:00,87.78,87.81,87.4,87.45,59391.0,76.8667,76.893,76.534,76.5778,59391.0
2022-06-17 10:25:00,87.44,87.54,87.29,87.43,92463.0,76.569,76.6566,76.4377,76.5603,92463.0
2022-06-17 10:30:00,87.4,87.49,87.13,87.14,63417.0,76.534,76.6128,76.2976,76.3063,63417.0
2022-06-17 10:35:00,87.11,87.39,86.95,87.23,85989.0,76.28,76.5252,76.1399,76.3851,85989.0
2022-06-17 10:40:00,87.24,87.27,87.08,87.25,75743.0,76.3939,76.4202,76.2538,76.4026,75743.0
2022-06-17 10:45:00,87.26,87.26,86.91,87.0,56056.0,76.4114,76.4114,76.1049,76.1837,56056.0
2022-06-17 10:50:00,86.99,87.11,86.89,87.04,61625.0,76.175,76.28,76.0874,76.2187,61625.0
2022-06-17 10:55:00,87.09,87.29,87.07,87.26,76549.0,76.2625,76.4377,76.245,76.4114,76549.0
2022-06-17 11:00:00,87.23,87.71,87.15,87.55,101337.0,76.3851,76.8054,76.3151,76.6653,101337.0
2022-06-17 11:05:00,87.55,87.9,87.54,87.89,36856.0,76.6653,76.9718,76.6566,76.9631,36856.0
2022-06-17 11:10:00,87.88,87.91,87.78,87.85,40367.0,76.9543,76.9806,76.8667,76.928,40367.0
2022-06-17 11:15:00,87.84,88.1,87.82,87.99,67581.0,76.9193,77.147,76.9018,77.0506,67581.0
2022-06-17 11:20:00,88.01,88.03,87.8,87.82,45764.0,77.0682,77.0857,76.8843,76.9018,45764.0
2022-06-17 11:25:00,87.8,88.14,87.74,88.04,58565.0,76.8843,77.182,76.8317,77.0944,58565.0
2022-06-17 11:30:00,88.07,88.28,88.04,88.04,47429.0,77.1207,77.3046,77.0944,77.0944,47429.0
2022-06-17 11:35:00,88.02,88.05,87.87,88.01,42323.0,77.0769,77.1032,76.9456,77.0682,42323.0
2022-06-17 11:40:00,88.01,88.14,87.91,87.91,48307.0,77.0682,77.182,76.9806,76.9806,48307.0
2022-06-17 11:45:00,87.9,88.01,87.83,87.96,44090.0,76.9718,77.0682,76.9105,77.0244,44090.0
2022-06-17 11:50:00,87.95,88.02,87.69,87.79,40803.0,77.0156,77.0769,76.7879,76.8755,40803.0
2022-06-17 11:55:00,87.78,87.93,87.69,87.8,28363.0,76.8667,76.9981,76.7879,76.8843,28363.0
2022-06-17 12:00:00,87.8,87.81,87.62,87.65,49561.0,76.8843,76.893,76.7266,76.7529,49561.0
2022-06-17 12:05:00,87.66,87.83,87.6,87.68,42935.0,76.7617,76.9105,76.7091,76.7792,42935.0
2022-06-17 12:10:00,87.69,87.84,87.62,87.82,34241.0,76.7879,76.9193,76.7266,76.9018,34241.0
2022-06-17 12:15:00,87.84,87.98,87.69,87.71,26093.0,76.9193,77.0419,76.7879,76.8054,26093.0
2022-06-17 12:20:00,87.69,87.81,87.65,87.79,37721.0,76.7879,76.893,76.7529,76.8755,37721.0
2022-06-17 12:25:00,87.79,87.94,87.75,87.91,25289.0,76.8755,77.0069,76.8405,76.9806,25289.0
2022-06-17 12:30:00,87.97,87.97,87.75,87.89,28129.0,77.0331,77.0331,76.8405,76.9631,28129.0
2022-06-17 12:35:00,87.87,88.0,87.74,88.0,43559.0,76.9456,77.0594,76.8317,77.0594,43559.0
2022-06-17 12:40:00,88.01,88.03,87.78,87.92,30128.0,77.0682,77.0857,76.8667,76.9893,30128.0
2022-06-17 12:45:00,87.93,87.95,87.79,87.84,48450.0,76.9981,77.0156,76.8755,76.9193,48450.0
2022-06-17 12:50:00,87.85,87.86,87.55,87.67,51039.0,76.928,76.9368,76.6653,76.7704,51039.0
2022-06-17 12:55:00,87.69,87.79,87.63,87.72,14907.0,76.7879,76.8755,76.7354,76.8142,14907.0
2022-06-17 13:00:00,87.74,87.97,87.67,87.97,27197.0,76.8317,77.0331,76.7704,77.0331,27197.0
2022-06-17 13:05:00,87.96,88.3,87.96,88.27,56048.0,77.0244,77.3221,77.0244,77.2958,56048.0
2022-06-17 13:10:00,88.27,88.38,88.16,88.26,34709.0,77.2958,77.3922,77.1995,77.2871,34709.0
2022-06-17 13:15:00,88.27,88.27,88.11,88.16,29140.0,77.2958,77.2958,77.1557,77.1995,29140.0
2022-06-17 13:20:00,88.14,88.14,87.96,88.11,25871.0,77.182,77.182,77.0244,77.1557,25871.0
2022-06-17 13:25:00,88.08,88.09,87.84,87.88,24874.0,77.1294,77.1382,76.9193,76.9543,24874.0
2022-06-17 13:30:00,87.9,87.95,87.76,87.93,26416.0,76.9718,77.0156,76.8492,76.9981,26416.0
2022-06-17 13:35:00,87.93,87.93,87.62,87.73,44879.0,76.9981,76.9981,76.7266,76.823,44879.0
2022-06-17 13:40:00,87.73,87.79,87.68,87.73,40088.0,76.823,76.8755,76.7792,76.823,40088.0
2022-06-17 13:45:00,87.73,87.73,87.33,87.52,127680.0,76.823,76.823,76.4727,76.6391,127680.0
2022-06-17 13:50:00,87.52,87.64,87.48,87.51,47435.0,76.6391,76.7442,76.604,76.6303,47435.0
2022-06-17 13:55:00,87.51,87.63,87.4,87.49,22013.0,76.6303,76.7354,76.534,76.6128,22013.0
2022-06-17 14:00:00,87.5,87.68,87.48,87.64,84000.0,76.6216,76.7792,76.604,76.7442,84000.0
2022-06-17 14:05:00,87.64,87.72,87.51,87.69,62551.0,76.7442,76.8142,76.6303,76.7879,62551.0
2022-06-17 14:10:00,87.71,87.82,87.67,87.82,24792.0,76.8054,76.9018,76.7704,76.9018,24792.0
2022-06-17 14:15:00,87.8,87.91,87.72,87.87,44373.0,76.8843,76.9806,76.8142,76.9456,44373.0
2022-06-17 14:20:00,87.9,87.98,87.85,87.94,44679.0,76.9718,77.0419,76.928,77.0069,44679.0
2022-06-17 14:25:00,87.95,87.96,87.68,87.71,40556.0,77.0156,77.0244,76.7792,76.8054,40556.0
2022-06-17 14:30:00,87.7,87.7,87.57,87.67,30018.0,76.7967,76.7967,76.6829,76.7704,30018.0
2022-06-17 14:35:00,87.72,88.02,87.67,88.02,42104.0,76.8142,77.0769,76.7704,77.0769,42104.0
2022-06-17 14:40:00,88.03,88.23,87.92,87.96,103096.0,77.0857,77.2608,76.9893,77.0244,103096.0
2022-06-17 14:45:00,87.95,88.01,87.86,87.91,52051.0,77.0156,77.0682,76.9368,76.9806,52051.0
2022-06-17 14:50:00,87.91,87.96,87.81,87.86,50133.0,76.9806,77.0244,76.893,76.9368,50133.0
2022-06-17 14:55:00,87.87,87.96,87.84,87.9,45338.0,76.9456,77.0244,76.9193,76.9718,45338.0
2022-06-17 15:00:00,87.9,88.04,87.85,87.94,86200.0,76.9718,77.0944,76.928,77.0069,86200.0
2022-06-17 15:05:00,87.95,87.98,87.81,87.89,50175.0,77.0156,77.0419,76.893,76.9631,50175.0
2022-06-17 15:10:00,87.88,87.89,87.52,87.6,72615.0,76.9543,76.9631,76.6391,76.7091,72615.0
2022-06-17 15:15:00,87.61,87.83,87.58,87.76,61862.0,76.7179,76.9105,76.6916,76.8492,61862.0
2022-06-17 15:20:00,87.77,88.08,87.75,88.0,138611.0,76.858,77.1294,76.8405,77.0594,138611.0
2022-06-17 15:25:00,87.98,88.16,87.98,88.05,93515.0,77.0419,77.1995,77.0419,77.1032,93515.0
2022-06-17 15:30:00,88.07,88.08,87.78,87.87,137858.0,77.1207,77.1294,76.8667,76.9456,137858.0
2022-06-17 15:35:00,87.87,87.94,87.7,87.78,80703.0,76.9456,77.0069,76.7967,76.8667,80703.0
2022-06-17 15:40:00,87.78,87.84,87.67,87.72,107448.0,76.8667,76.9193,76.7704,76.8142,107448.0
2022-06-17 15:45:00,87.71,87.79,87.61,87.75,190693.0,76.8054,76.8755,76.7179,76.8405,190693.0
2022-06-17 15:50:00,87.76,87.78,87.54,87.75,289167.0,76.8492,76.8667,76.6566,76.8405,289167.0
2022-06-17 15:55:00,87.75,87.91,87.67,87.7,455614.0,76.8405,76.9806,76.7704,76.7967,455614.0
2022-06-21 09:30:00,88.51,89.06,88.51,88.59,366372.0,77.506,77.9876,77.506,77.576,366372.0
2022-06-21 09:35:00,88.57,88.76,88.47,88.66,145428.0,77.5585,77.7249,77.471,77.6373,145428.0
2022-06-21 09:40:00,88.66,88.9,88.61,88.85,56498.0,77.6373,77.8475,77.5936,77.8037,56498.0
2022-06-21 09:45:00,88.84,88.93,88.77,88.92,96173.0,77.795,77.8738,77.7337,77.865,96173.0
2022-06-21 09:50:00,88.93,89.19,88.86,89.05,67521.0,77.8738,78.1014,77.8125,77.9789,67521.0
2022-06-21 09:55:00,89.06,89.44,89.01,89.42,49445.0,77.9876,78.3204,77.9438,78.3029,49445.0
2022-06-21 10:00:00,89.41,89.53,89.22,89.53,74312.0,78.2941,78.3992,78.1277,78.3992,74312.0
2022-06-21 10:05:00,89.56,89.6,89.32,89.43,60616.0,78.4254,78.4605,78.2153,78.3116,60616.0
2022-06-21 10:10:00,89.44,89.48,89.34,89.39,61246.0,78.3204,78.3554,78.2328,78.2766,61246.0
2022-06-21 10:15:00,89.39,89.43,89.32,89.36,53925.0,78.2766,78.3116,78.2153,78.2503,53925.0
2022-06-21 10:20:00,89.33,89.57,89.3,89.51,101709.0,78.224,78.4342,78.1978,78.3817,101709.0
2022-06-21 10:25:00,89.5,89.53,89.42,89.48,49792.0,78.3729,78.3992,78.3029,78.3554,49792.0
2022-06-21 10:30:00,89.49,89.63,89.41,89.49,49076.0,78.3642,78.4867,78.2941,78.3642,49076.0
2022-06-21 10:35:00,89.48,89.66,89.45,89.63,23835.0,78.3554,78.513,78.3291,78.4867,23835.0
2022-06-21 10:40:00,89.63,89.66,89.54,89.61,22682.0,78.4867,78.513,78.4079,78.4692,22682.0
2022-06-21 10:45:00,89.62,89.62,89.5,89.59,39742.0,78.478,78.478,78.3729,78.4517,39742.0
2022-06-21 10:50:00,89.59,89.66,89.56,89.61,51436.0,78.4517,78.513,78.4254,78.4692,51436.0
2022-06-21 10:55:00,89.6,89.69,89.59,89.68,45096.0,78.4605,78.5393,78.4517,78.5305,45096.0
2022-06-21 11:00:00,89.68,89.7,89.61,89.66,61491.0,78.5305,78.548,78.4692,78.513,61491.0
2022-06-21 11:05:00,89.65,89.68,89.59,89.64,31630.0,78.5043,78.5305,78.4517,78.4955,31630.0
2022-06-21 11:10:00,89.64,89.64,89.52,89.56,45223.0,78.4955,78.4955,78.3904,78.4254,45223.0
2022-06-21 11:15:00,89.55,89.67,89.52,89.65,33495.0,78.4167,78.5218,78.3904,78.5043,33495.0
2022-06-21 11:20:00,89.66,89.68,89.6,89.63,28551.0,78.513,78.5305,78.4605,78.4867,28551.0
2022-06-21 11:25:00,89.63,89.7,89.6,89.67,14786.0,78.4867,78.548,78.4605,78.5218,14786.0
2022-06-21 11:30:00,89.67,89.75,89.63,89.75,40043.0,78.5218,78.5918,78.4867,78.5918,40043.0
2022-06-21 11:35:00,89.75,89.76,89.56,89.6,47189.0,78.5918,78.6006,78.4254,78.4605,47189.0
2022-06-21 11:40:00,89.58,89.67,89.55,89.59,40748.0,78.443,78.5218,78.4167,78.4517,40748.0
2022-06-21 11:45:00,89.59,89.62,89.47,89.62,32963.0,78.4517,78.478,78.3466,78.478,32963.0
2022-06-21 11:50:00,89.61,89.65,89.48,89.51,18439.0,78.4692,78.5043,78.3554,78.3817,18439.0
2022-06-21 11:55:00,89.51,89.63,89.51,89.54,25031.0,78.3817,78.4867,78.3817,78.4079,25031.0
2022-06-21 12:00:00,89.55,89.66,89.55,89.58,20358.0,78.4167,78.513,78.4167,78.443,20358.0
2022-06-21 12:05:00,89.58,89.69,89.56,89.68,46940.0,78.443,78.5393,78.4254,78.5305,46940.0
2022-06-21 12:10:00,89.67,89.7,89.59,89.61,132518.0,78.5218,78.548,78.4517,78.4692,132518.0
2022-06-21 12:15:00,89.6,89.78,89.57,89.77,179276.0,78.4605,78.6181,78.4342,78.6093,179276.0
2022-06-21 12:20:00,89.76,89.82,89.71,89.81,18279.0,78.6006,78.6531,78.5568,78.6444,18279.0
2022-06-21 12:25:00,89.8,89.84,89.77,89.77,22831.0,78.6356,78.6706,78.6093,78.6093,22831.0
2022-06-21 12:30:00,89.76,89.77,89.68,89.75,18241.0,78.6006,78.6093,78.5305,78.5918,18241.0
2022-06-21 12:35:00,89.73,89.81,89.72,89.8,42524.0,78.5743,78.6444,78.5656,78.6356,42524.0
2022-06-21 12:40:00,89.8,89.88,89.78,89.88,24561.0,78.6356,78.7057,78.6181,78.7057,24561.0
2022-06-21 12:45:00,89.88,89.88,89.77,89.83,34201.0,78.7057,78.7057,78.6093,78.6619,34201.0
2022-06-21 12:50:00,89.84,89.87,89.77,89.79,27801.0,78.6706,78.6969,78.6093,78.6269,27801.0
2022-06-21 12:55:00,89.77,89.83,89.77,89.81,13457.0,78.6093,78.6619,78.6093,78.6444,13457.0
2022-06-21 13:00:00,89.81,89.87,89.79,89.83,25907.0,78.6444,78.6969,78.6269,78.6619,25907.0
2022-06-21 13:05:00,89.84,89.85,89.76,89.81,19623.0,78.6706,78.6794,78.6006,78.6444,19623.0
2022-06-21 13:10:00,89.81,89.85,89.77,89.84,13152.0,78.6444,78.6794,78.6093,78.6706,13152.0
2022-06-21 13:15:00,89.82,89.84,89.74,89.74,16269.0,78.6531,78.6706,78.5831,78.5831,16269.0
2022-06-21 13:20:00,89.75,89.79,89.7,89.79,14893.0,78.5918,78.6269,78.548,78.6269,14893.0
2022-06-21 13:25:00,89.78,89.78,89.69,89.7,11226.0,78.6181,78.6181,78.5393,78.548,11226.0
2022-06-21 13:30:00,89.7,89.8,89.69,89.71,58453.0,78.548,78.6356,78.5393,78.5568,58453.0
2022-06-21 13:35:00,89.72,89.74,89.61,89.64,19726.0,78.5656,78.5831,78.4692,78.4955,19726.0
2022-06-21 13:40:00,89.64,89.75,89.61,89.75,49075.0,78.4955,78.5918,78.4692,78.5918,49075.0
2022-06-21 13:45:00,89.74,89.74,89.6,89.67,65492.0,78.5831,78.5831,78.4605,78.5218,65492.0
2022-06-21 13:50:00,89.66,89.69,89.57,89.57,26500.0,78.513,78.5393,78.4342,78.4342,26500.0
2022-06-21 13:55:00,89.57,89.58,89.51,89.55,25906.0,78.4342,78.443,78.3817,78.4167,25906.0
2022-06-21 14:00:00,89.56,89.56,89.48,89.55,38669.0,78.4254,78.4254,78.3554,78.4167,38669.0
2022-06-21 14:05:00,89.56,89.68,89.47,89.68,30450.0,78.4254,78.5305,78.3466,78.5305,30450.0
2022-06-21 14:10:00,89.68,89.77,89.62,89.62,21608.0,78.5305,78.6093,78.478,78.478,21608.0
2022-06-21 14:15:00,89.63,89.67,89.59,89.64,46506.0,78.4867,78.5218,78.4517,78.4955,46506.0
2022-06-21 14:20:00,89.64,89.64,89.53,89.56,25303.0,78.4955,78.4955,78.3992,78.4254,25303.0
2022-06-21 14:25:00,89.57,89.62,89.53,89.6,23368.0,78.4342,78.478,78.3992,78.4605,23368.0
2022-06-21 14:30:00,89.61,89.65,89.55,89.6,33064.0,78.4692,78.5043,78.4167,78.4605,33064.0
2022-06-21 14:35:00,89.59,89.6,89.48,89.48,65552.0,78.4517,78.4605,78.3554,78.3554,65552.0
2022-06-21 14:40:00,89.48,89.62,89.45,89.54,62378.0,78.3554,78.478,78.3291,78.4079,62378.0
2022-06-21 14:45:00,89.53,89.53,89.38,89.38,57422.0,78.3992,78.3992,78.2678,78.2678,57422.0
2022-06-21 14:50:00,89.39,89.49,89.38,89.43,32429.0,78.2766,78.3642,78.2678,78.3116,32429.0
2022-06-21 14:55:00,89.44,89.48,89.41,89.45,84323.0,78.3204,78.3554,78.2941,78.3291,84323.0
2022-06-21 15:00:00,89.45,89.5,89.4,89.44,89654.0,78.3291,78.3729,78.2853,78.3204,89654.0
2022-06-21 15:05:00,89.43,89.43,89.31,89.34,52048.0,78.3116,78.3116,78.2065,78.2328,52048.0
2022-06-21 15:10:00,89.35,89.38,89.26,89.32,80413.0,78.2416,78.2678,78.1627,78.2153,80413.0
2022-06-21 15:15:00,89.33,89.34,89.16,89.16,108495.0,78.224,78.2328,78.0752,78.0752,108495.0
2022-06-21 15:20:00,89.16,89.31,89.16,89.31,95805.0,78.0752,78.2065,78.0752,78.2065,95805.0
2022-06-21 15:25:00,89.31,89.31,89.19,89.27,80232.0,78.2065,78.2065,78.1014,78.1715,80232.0
2022-06-21 15:30:00,89.28,89.3,89.2,89.28,108787.0,78.1803,78.1978,78.1102,78.1803,108787.0
2022-06-21 15:35:00,89.29,89.29,89.14,89.16,117338.0,78.189,78.189,78.0577,78.0752,117338.0
2022-06-21 15:40:00,89.16,89.21,89.12,89.16,110801.0,78.0752,78.119,78.0402,78.0752,110801.0
2022-06-21 15:45:00,89.15,89.16,89.08,89.12,125132.0,78.0664,78.0752,78.0051,78.0402,125132.0
2022-06-21 15:50:00,89.12,89.22,89.03,89.07,214442.0,78.0402,78.1277,77.9613,77.9964,214442.0
2022-06-21 15:55:00,89.07,89.07,88.88,88.93,282879.0,77.9964,77.9964,77.83,77.8738,282879.0
2022-06-22 09:30:00,88.1,88.86,87.98,88.63,195015.0,77.147,77.8125,77.0419,77.6111,195015.0
2022-06-22 09:35:00,88.64,88.77,88.49,88.72,76399.0,77.6198,77.7337,77.4885,77.6899,76399.0
2022-06-22 09:40:00,88.73,88.92,88.59,88.91,93566.0,77.6986,77.865,77.576,77.8563,93566.0
2022-06-22 09:45:00,88.92,89.26,88.86,89.2,73208.0,77.865,78.1627,77.8125,78.1102,73208.0
2022-06-22 09:50:00,89.2,89.48,89.04,89.44,66001.0,78.1102,78.3554,77.9701,78.3204,66001.0
2022-06-22 09:55:00,89.47,89.52,89.34,89.36,44255.0,78.3466,78.3904,78.2328,78.2503,44255.0
2022-06-22 10:00:00,89.35,89.42,89.14,89.22,63732.0,78.2416,78.3029,78.0577,78.1277,63732.0
2022-06-22 10:05:00,89.2,89.35,89.08,89.34,62935.0,78.1102,78.2416,78.0051,78.2328,62935.0
2022-06-22 10:10:00,89.34,89.58,89.26,89.55,43079.0,78.2328,78.443,78.1627,78.4167,43079.0
2022-06-22 10:15:00,89.55,89.7,89.4,89.69,60246.0,78.4167,78.548,78.2853,78.5393,60246.0
2022-06-22 10:20:00,89.68,90.02,89.65,90.01,45766.0,78.5305,78.8283,78.5043,78.8195,45766.0
2022-06-22 10:25:00,90.01,90.01,89.91,89.99,25588.0,78.8195,78.8195,78.7319,78.802,25588.0
2022-06-22 10:30:00,90.0,90.16,89.94,90.05,50107.0,78.8107,78.9509,78.7582,78.8545,50107.0
2022-06-22 10:35:00,90.04,90.31,89.97,90.29,58643.0,78.8458,79.0822,78.7845,79.0647,58643.0
2022-06-22 10:40:00,90.29,90.29,90.12,90.17,28806.0,79.0647,79.0647,78.9158,78.9596,28806.0
2022-06-22 10:45:00,90.18,90.22,90.02,90.14,29850.0,78.9684,79.0034,78.8283,78.9333,29850.0
2022-06-22 10:50:00,90.11,90.25,90.07,90.17,22735.0,78.9071,79.0297,78.872,78.9596,22735.0
2022-06-22 10:55:00,90.16,90.19,90.07,90.17,18103.0,78.9509,78.9771,78.872,78.9596,18103.0
2022-06-22 11:00:00,90.19,90.19,89.97,90.06,70995.0,78.9771,78.9771,78.7845,78.8633,70995.0
2022-06-22 11:05:00,90.06,90.14,89.95,90.11,26277.0,78.8633,78.9333,78.767,78.9071,26277.0
2022-06-22 11:10:00,90.09,90.17,90.07,90.15,26135.0,78.8896,78.9596,78.872,78.9421,26135.0
2022-06-22 11:15:00,90.15,90.42,90.14,90.41,42173.0,78.9421,79.1785,78.9333,79.1698,42173.0
2022-06-22 11:20:00,90.39,90.42,90.29,90.34,17895.0,79.1523,79.1785,79.0647,79.1085,17895.0
2022-06-22 11:25:00,90.34,90.49,90.33,90.39,57432.0,79.1085,79.2398,79.0997,79.1523,57432.0
2022-06-22 11:30:00,90.39,90.63,90.39,90.5,32060.0,79.1523,79.3624,79.1523,79.2486,32060.0
2022-06-22 11:35:00,90.47,90.59,90.45,90.56,19656.0,79.2223,79.3274,79.2048,79.3011,19656.0
2022-06-22 11:40:00,90.56,90.57,90.23,90.25,45880.0,79.3011,79.3099,79.0122,79.0297,45880.0
2022-06-22 11:45:00,90.23,90.33,90.14,90.31,25927.0,79.0122,79.0997,78.9333,79.0822,25927.0
2022-06-22 11:50:00,90.32,90.34,90.16,90.2,23414.0,79.091,79.1085,78.9509,78.9859,23414.0
2022-06-22 11:55:00,90.19,90.26,90.02,90.03,52491.0,78.9771,79.0384,78.8283,78.837,52491.0
2022-06-22 12:00:00,90.02,90.28,90.01,90.16,47640.0,78.8283,79.0559,78.8195,78.9509,47640.0
2022-06-22 12:05:00,90.1,90.13,89.97,90.06,22220.0,78.8983,78.9246,78.7845,78.8633,22220.0
2022-06-22 12:10:00,90.04,90.26,90.03,90.16,31798.0,78.8458,79.0384,78.837,78.9509,31798.0
2022-06-22 12:15:00,90.16,90.34,90.15,90.3,38510.0,78.9509,79.1085,78.9421,79.0734,38510.0
2022-06-22 12:20:00,90.29,90.42,90.25,90.35,44583.0,79.0647,79.1785,79.0297,79.1172,44583.0
2022-06-22 12:25:00,90.34,90.44,90.32,90.37,15195.0,79.1085,79.196,79.091,79.1347,15195.0
2022-06-22 12:30:00,90.36,90.61,90.35,90.6,25883.0,79.126,79.3449,79.1172,79.3361,25883.0
2022-06-22 12:35:00,90.59,90.7,90.49,90.52,26282.0,79.3274,79.4237,79.2398,79.2661,26282.0
2022-06-22 12:40:00,90.53,90.64,90.53,90.62,29866.0,79.2749,79.3712,79.2749,79.3537,29866.0
2022-06-22 12:45:00,90.63,90.63,90.57,90.58,25600.0,79.3624,79.3624,79.3099,79.3186,25600.0
2022-06-22 12:50:00,90.59,90.62,90.51,90.6,65257.0,79.3274,79.3537,79.2573,79.3361,65257.0
2022-06-22 12:55:00,90.61,90.69,90.53,90.67,26748.0,79.3449,79.415,79.2749,79.3974,26748.0
2022-06-22 13:00:00,90.67,90.69,90.49,90.52,24179.0,79.3974,79.415,79.2398,79.2661,24179.0
2022-06-22 13:05:00,90.52,90.68,90.52,90.64,38478.0,79.2661,79.4062,79.2661,79.3712,38478.0
2022-06-22 13:10:00,90.64,90.73,90.62,90.7,23494.0,79.3712,79.45,79.3537,79.4237,23494.0
2022-06-22 13:15:00,90.7,90.82,90.67,90.81,30719.0,79.4237,79.5288,79.3974,79.52,30719.0
2022-06-22 13:20:00,90.8,90.88,90.74,90.88,19982.0,79.5113,79.5813,79.4587,79.5813,19982.0
2022-06-22 13:25:00,90.86,90.88,90.76,90.84,25626.0,79.5638,79.5813,79.4763,79.5463,25626.0
2022-06-22 13:30:00,90.84,90.84,90.76,90.76,23153.0,79.5463,79.5463,79.4763,79.4763,23153.0
2022-06-22 13:35:00,90.76,90.83,90.7,90.81,33483.0,79.4763,79.5376,79.4237,79.52,33483.0
2022-06-22 13:40:00,90.82,90.89,90.78,90.89,28356.0,79.5288,79.5901,79.4938,79.5901,28356.0
2022-06-22 13:45:00,90.88,90.98,90.86,90.97,36171.0,79.5813,79.6689,79.5638,79.6601,36171.0
2022-06-22 13:50:00,90.96,90.99,90.84,90.9,50697.0,79.6514,79.6777,79.5463,79.5989,50697.0
2022-06-22 13:55:00,90.89,90.99,90.85,90.99,60289.0,79.5901,79.6777,79.5551,79.6777,60289.0
2022-06-22 14:00:00,90.99,91.04,90.95,91.01,64259.0,79.6777,79.7214,79.6426,79.6952,64259.0
2022-06-22 14:05:00,91.01,91.21,90.99,91.16,65838.0,79.6952,79.8703,79.6777,79.8265,65838.0
2022-06-22 14:10:00,91.15,91.16,91.05,91.15,37936.0,79.8178,79.8265,79.7302,79.8178,37936.0
2022-06-22 14:15:00,91.16,91.19,91.05,91.09,118564.0,79.8265,79.8528,79.7302,79.7652,118564.0
2022-06-22 14:20:00,91.11,91.11,90.94,91.01,41255.0,79.7827,79.7827,79.6339,79.6952,41255.0
2022-06-22 14:25:00,91.01,91.01,90.87,90.88,31783.0,79.6952,79.6952,79.5726,79.5813,31783.0
2022-06-22 14:30:00,90.89,90.95,90.87,90.92,38192.0,79.5901,79.6426,79.5726,79.6164,38192.0
2022-06-22 14:35:00,90.92,90.92,90.84,90.89,66476.0,79.6164,79.6164,79.5463,79.5901,66476.0
2022-06-22 14:40:00,90.88,90.9,90.76,90.8,37709.0,79.5813,79.5989,79.4763,79.5113,37709.0
2022-06-22 14:45:00,90.8,90.86,90.73,90.73,37529.0,79.5113,79.5638,79.45,79.45,37529.0
2022-06-22 14:50:00,90.73,90.82,90.67,90.82,39630.0,79.45,79.5288,79.3974,79.5288,39630.0
2022-06-22 14:55:00,90.83,90.93,90.83,90.87,42295.0,79.5376,79.6251,79.5376,79.5726,42295.0
2022-06-22 15:00:00,90.87,90.92,90.71,90.88,48525.0,79.5726,79.6164,79.4325,79.5813,48525.0
2022-06-22 15:05:00,90.89,90.92,90.72,90.74,79613.0,79.5901,79.6164,79.4412,79.4587,79613.0
2022-06-22 15:10:00,90.73,90.74,90.58,90.68,94224.0,79.45,79.4587,79.3186,79.4062,94224.0
2022-06-22 15:15:00,90.68,90.73,90.52,90.55,108814.0,79.4062,79.45,79.2661,79.2924,108814.0
2022-06-22 15:20:00,90.54,90.65,90.53,90.62,95985.0,79.2836,79.3799,79.2749,79.3537,95985.0
2022-06-22 15:25:00,90.61,90.62,90.38,90.45,75820.0,79.3449,79.3537,79.1435,79.2048,75820.0
2022-06-22 15:30:00,90.43,90.45,90.23,90.23,81114.0,79.1873,79.2048,79.0122,79.0122,81114.0
2022-06-22 15:35:00,90.23,90.27,90.11,90.21,110292.0,79.0122,79.0472,78.9071,78.9946,110292.0
2022-06-22 15:40:00,90.21,90.25,90.09,90.21,137522.0,78.9946,79.0297,78.8896,78.9946,137522.0
2022-06-22 15:45:00,90.21,90.21,90.04,90.12,159770.0,78.9946,78.9946,78.8458,78.9158,159770.0
2022-06-22 15:50:00,90.11,90.33,90.02,90.31,251911.0,78.9071,79.0997,78.8283,79.0822,251911.0
2022-06-22 15:55:00,90.32,90.32,89.98,89.98,396139.0,79.091,79.091,78.7932,78.7932,396139.0
2022-06-23 09:30:00,89.81,90.3,89.76,90.26,87860.0,79.1356,79.5673,79.0915,79.5321,87860.0
2022-06-23 09:35:00,90.25,90.49,90.07,90.43,52866.0,79.5233,79.7347,79.3647,79.6819,52866.0
2022-06-23 09:40:00,90.39,90.76,90.34,90.5,101812.0,79.6466,79.9727,79.6026,79.7436,101812.0
2022-06-23 09:45:00,90.49,90.61,90.23,90.32,92295.0,79.7347,79.8405,79.5057,79.585,92295.0
2022-06-23 09:50:00,90.32,90.43,90.1,90.26,67641.0,79.585,79.6819,79.3911,79.5321,67641.0
2022-06-23 09:55:00,90.26,90.61,90.23,90.59,48913.0,79.5321,79.8405,79.5057,79.8229,48913.0
2022-06-23 10:00:00,90.53,90.67,90.43,90.67,35388.0,79.77,79.8934,79.6819,79.8934,35388.0
2022-06-23 10:05:00,90.68,90.68,90.25,90.29,52001.0,79.9022,79.9022,79.5233,79.5585,52001.0
2022-06-23 10:10:00,90.29,90.37,90.19,90.33,56703.0,79.5585,79.629,79.4704,79.5938,56703.0
2022-06-23 10:15:00,90.31,90.35,90.23,90.31,29246.0,79.5761,79.6114,79.5057,79.5761,29246.0
2022-06-23 10:20:00,90.32,90.46,90.3,90.3,22126.0,79.585,79.7083,79.5673,79.5673,22126.0
2022-06-23 10:25:00,90.28,90.37,90.14,90.17,30145.0,79.5497,79.629,79.4263,79.4528,30145.0
2022-06-23 10:30:00,90.21,90.32,90.05,90.09,55643.0,79.488,79.585,79.347,79.3823,55643.0
2022-06-23 10:35:00,90.08,90.35,90.02,90.35,25259.0,79.3735,79.6114,79.3206,79.6114,25259.0
2022-06-23 10:40:00,90.38,90.49,90.31,90.39,44763.0,79.6378,79.7347,79.5761,79.6466,44763.0
2022-06-23 10:45:00,90.39,90.58,90.38,90.43,49689.0,79.6466,79.8141,79.6378,79.6819,49689.0
2022-06-23 10:50:00,90.41,90.63,90.36,90.57,21400.0,79.6643,79.8581,79.6202,79.8052,21400.0
2022-06-23 10:55:00,90.58,90.78,90.58,90.76,20920.0,79.8141,79.9903,79.8141,79.9727,20920.0
2022-06-23 11:00:00,90.76,90.76,90.61,90.64,20027.0,79.9727,79.9727,79.8405,79.8669,20027.0
2022-06-23 11:05:00,90.65,90.75,90.64,90.75,16768.0,79.8757,79.9638,79.8669,79.9638,16768.0
2022-06-23 11:10:00,90.75,90.87,90.7,90.85,18210.0,79.9638,80.0696,79.9198,80.052,18210.0
2022-06-23 11:15:00,90.82,90.94,90.77,90.94,24489.0,80.0255,80.1313,79.9815,80.1313,24489.0
2022-06-23 11:20:00,90.94,91.01,90.83,90.85,26202.0,80.1313,80.1929,80.0343,80.052,26202.0
2022-06-23 11:25:00,90.84,90.95,90.83,90.85,28550.0,80.0431,80.1401,80.0343,80.052,28550.0
2022-06-23 11:30:00,90.88,90.9,90.68,90.72,47441.0,80.0784,80.096,79.9022,79.9374,47441.0
2022-06-23 11:35:00,90.7,90.72,90.6,90.6,23744.0,79.9198,79.9374,79.8317,79.8317,23744.0
2022-06-23 11:40:00,90.58,90.64,90.53,90.58,22236.0,79.8141,79.8669,79.77,79.8141,22236.0
2022-06-23 11:45:00,90.57,90.66,90.55,90.65,19638.0,79.8052,79.8845,79.7876,79.8757,19638.0
2022-06-23 11:50:00,90.64,90.68,90.51,90.53,41152.0,79.8669,79.9022,79.7524,79.77,41152.0
2022-06-23 11:55:00,90.51,90.56,90.42,90.44,12326.0,79.7524,79.7964,79.6731,79.6907,12326.0
2022-06-23 12:00:00,90.46,90.48,90.22,90.25,61699.0,79.7083,79.7259,79.4968,79.5233,61699.0
2022-06-23 12:05:00,90.25,90.4,90.2,90.38,64127.0,79.5233,79.6554,79.4792,79.6378,64127.0
2022-06-23 12:10:00,90.39,90.48,90.34,90.43,39387.0,79.6466,79.7259,79.6026,79.6819,39387.0
2022-06-23 12:15:00,90.42,90.6,90.39,90.52,44166.0,79.6731,79.8317,79.6466,79.7612,44166.0
2022-06-23 12:20:00,90.51,90.68,90.5,90.61,108861.0,79.7524,79.9022,79.7436,79.8405,108861.0
2022-06-23 12:25:00,90.6,90.6,90.41,90.42,34521.0,79.8317,79.8317,79.6643,79.6731,34521.0
2022-06-23 12:30:00,90.43,90.47,90.33,90.34,16266.0,79.6819,79.7171,79.5938,79.6026,16266.0
2022-06-23 12:35:00,90.34,90.4,90.26,90.37,31855.0,79.6026,79.6554,79.5321,79.629,31855.0
2022-06-23 12:40:00,90.37,90.46,90.26,90.32,100921.0,79.629,79.7083,79.5321,79.585,100921.0
2022-06-23 12:45:00,90.31,90.36,90.19,90.28,19750.0,79.5761,79.6202,79.4704,79.5497,19750.0
2022-06-23 12:50:00,90.26,90.27,90.07,90.25,38073.0,79.5321,79.5409,79.3647,79.5233,38073.0
2022-06-23 12:55:00,90.2,90.35,90.19,90.21,24579.0,79.4792,79.6114,79.4704,79.488,24579.0
2022-06-23 13:00:00,90.2,90.2,90.07,90.18,30735.0,79.4792,79.4792,79.3647,79.4616,30735.0
2022-06-23 13:05:00,90.17,90.34,90.17,90.26,49143.0,79.4528,79.6026,79.4528,79.5321,49143.0
2022-06-23 13:10:00,90.27,90.29,90.2,90.26,17491.0,79.5409,79.5585,79.4792,79.5321,17491.0
2022-06-23 13:15:00,90.28,90.28,90.21,90.24,9578.0,79.5497,79.5497,79.488,79.5145,9578.0
2022-06-23 13:20:00,90.27,90.31,90.13,90.22,28763.0,79.5409,79.5761,79.4175,79.4968,28763.0
2022-06-23 13:25:00,90.22,90.29,90.17,90.2,33041.0,79.4968,79.5585,79.4528,79.4792,33041.0
2022-06-23 13:30:00,90.2,90.33,90.2,90.33,23850.0,79.4792,79.5938,79.4792,79.5938,23850.0
2022-06-23 13:35:00,90.33,90.36,90.19,90.2,38258.0,79.5938,79.6202,79.4704,79.4792,38258.0
2022-06-23 13:40:00,90.23,90.25,90.08,90.18,16101.0,79.5057,79.5233,79.3735,79.4616,16101.0
2022-06-23 13:45:00,90.18,90.25,90.14,90.23,26127.0,79.4616,79.5233,79.4263,79.5057,26127.0
2022-06-23 13:50:00,90.23,90.32,90.22,90.26,20307.0,79.5057,79.585,79.4968,79.5321,20307.0
2022-06-23 13:55:00,90.27,90.38,90.27,90.38,12681.0,79.5409,79.6378,79.5409,79.6378,12681.0
2022-06-23 14:00:00,90.38,90.48,90.34,90.42,32366.0,79.6378,79.7259,79.6026,79.6731,32366.0
2022-06-23 14:05:00,90.41,90.47,90.38,90.43,37516.0,79.6643,79.7171,79.6378,79.6819,37516.0
2022-06-23 14:10:00,90.43,90.46,90.36,90.39,39435.0,79.6819,79.7083,79.6202,79.6466,39435.0
2022-06-23 14:15:00,90.42,90.42,90.31,90.35,19321.0,79.6731,79.6731,79.5761,79.6114,19321.0
2022-06-23 14:20:00,90.35,90.45,90.31,90.42,26489.0,79.6114,79.6995,79.5761,79.6731,26489.0
2022-06-23 14:25:00,90.42,90.48,90.37,90.48,42317.0,79.6731,79.7259,79.629,79.7259,42317.0
2022-06-23 14:30:00,90.47,90.7,90.46,90.68,17153.0,79.7171,79.9198,79.7083,79.9022,17153.0
2022-06-23 14:35:00,90.69,90.72,90.59,90.7,105969.0,79.911,79.9374,79.8229,79.9198,105969.0
2022-06-23 14:40:00,90.69,90.71,90.64,90.68,37073.0,79.911,79.9286,79.8669,79.9022,37073.0
2022-06-23 14:45:00,90.69,90.7,90.59,90.68,22307.0,79.911,79.9198,79.8229,79.9022,22307.0
2022-06-23 14:50:00,90.69,90.78,90.69,90.77,32349.0,79.911,79.9903,79.911,79.9815,32349.0
2022-06-23 14:55:00,90.74,90.77,90.72,90.77,22489.0,79.955,79.9815,79.9374,79.9815,22489.0
2022-06-23 15:00:00,90.76,90.79,90.71,90.73,25252.0,79.9727,79.9991,79.9286,79.9462,25252.0
2022-06-23 15:05:00,90.73,90.81,90.68,90.7,30901.0,79.9462,80.0167,79.9022,79.9198,30901.0
2022-06-23 15:10:00,90.7,90.76,90.65,90.76,27139.0,79.9198,79.9727,79.8757,79.9727,27139.0
2022-06-23 15:15:00,90.78,90.79,90.64,90.7,51801.0,79.9903,79.9991,79.8669,79.9198,51801.0
2022-06-23 15:20:00,90.7,90.75,90.67,90.67,70498.0,79.9198,79.9638,79.8934,79.8934,70498.0
2022-06-23 15:25:00,90.68,90.91,90.67,90.83,91775.0,79.9022,80.1048,79.8934,80.0343,91775.0
2022-06-23 15:30:00,90.83,91.16,90.83,91.15,56375.0,80.0343,80.3251,80.0343,80.3163,56375.0
2022-06-23 15:35:00,91.15,91.18,91.08,91.1,67546.0,80.3163,80.3427,80.2546,80.2722,67546.0
2022-06-23 15:40:00,91.1,91.25,91.09,91.2,93371.0,80.2722,80.4044,80.2634,80.3604,93371.0
2022-06-23 15:45:00,91.21,91.43,91.21,91.41,95853.0,80.3692,80.563,80.3692,80.5454,95853.0
2022-06-23 15:50:00,91.42,91.44,91.05,91.06,105321.0,80.5542,80.5718,80.2282,80.237,105321.0
2022-06-23 15:55:00,91.07,91.22,91.01,91.19,314363.0,80.2458,80.378,80.1929,80.3515,314363.0
2022-06-24 09:30:00,91.83,91.93,91.56,91.79,81695.0,80.9155,81.0036,80.6776,80.8802,81695.0
2022-06-24 09:35:00,91.76,91.92,91.61,91.8,60398.0,80.8538,80.9948,80.7216,80.889,60398.0
2022-06-24 09:40:00,91.81,92.03,91.74,91.91,66060.0,80.8979,81.0917,80.8362,80.986,66060.0
2022-06-24 09:45:00,91.92,91.97,91.77,91.93,52021.0,80.9948,81.0388,80.8626,81.0036,52021.0
2022-06-24 09:50:00,91.92,92.06,91.84,92.06,49786.0,80.9948,81.1181,80.9243,81.1181,49786.0
2022-06-24 09:55:00,92.06,92.14,91.88,91.99,51575.0,81.1181,81.1886,80.9595,81.0565,51575.0
2022-06-24 10:00:00,92.0,92.42,92.0,92.17,151849.0,81.0653,81.4354,81.0653,81.2151,151849.0
2022-06-24 10:05:00,92.17,92.32,92.11,92.24,30478.0,81.2151,81.3472,81.1622,81.2768,30478.0
2022-06-24 10:10:00,92.23,92.3,92.13,92.2,69640.0,81.2679,81.3296,81.1798,81.2415,69640.0
2022-06-24 10:15:00,92.21,92.43,92.19,92.43,23966.0,81.2503,81.4442,81.2327,81.4442,23966.0
2022-06-24 10:20:00,92.44,92.44,92.27,92.3,40659.0,81.453,81.453,81.3032,81.3296,40659.0
2022-06-24 10:25:00,92.27,92.28,92.13,92.16,19567.0,81.3032,81.312,81.1798,81.2063,19567.0
2022-06-24 10:30:00,92.19,92.25,92.11,92.11,44066.0,81.2327,81.2856,81.1622,81.1622,44066.0
2022-06-24 10:35:00,92.11,92.15,92.06,92.1,56367.0,81.1622,81.1974,81.1181,81.1534,56367.0
2022-06-24 10:40:00,92.11,92.13,92.0,92.09,24566.0,81.1622,81.1798,81.0653,81.1446,24566.0
2022-06-24 10:45:00,92.08,92.13,92.01,92.13,17204.0,81.1358,81.1798,81.0741,81.1798,17204.0
2022-06-24 10:50:00,92.15,92.21,91.99,91.99,29196.0,81.1974,81.2503,81.0565,81.0565,29196.0
2022-06-24 10:55:00,91.98,92.1,91.95,92.01,22697.0,81.0477,81.1534,81.0212,81.0741,22697.0
2022-06-24 11:00:00,92.01,92.23,92.0,92.22,48551.0,81.0741,81.2679,81.0653,81.2591,48551.0
2022-06-24 11:05:00,92.21,92.32,92.17,92.29,76813.0,81.2503,81.3472,81.2151,81.3208,76813.0
2022-06-24 11:10:00,92.28,92.33,92.24,92.3,21780.0,81.312,81.3561,81.2768,81.3296,21780.0
2022-06-24 11:15:00,92.3,92.38,92.21,92.37,29584.0,81.3296,81.4001,81.2503,81.3913,29584.0
2022-06-24 11:20:00,92.36,92.44,92.34,92.36,19878.0,81.3825,81.453,81.3649,81.3825,19878.0
2022-06-24 11:25:00,92.36,92.45,92.31,92.43,30840.0,81.3825,81.4618,81.3384,81.4442,30840.0
2022-06-24 11:30:00,92.44,92.59,92.44,92.54,20373.0,81.453,81.5852,81.453,81.5411,20373.0
2022-06-24 11:35:00,92.53,92.63,92.5,92.61,51977.0,81.5323,81.6204,81.5058,81.6028,51977.0
2022-06-24 11:40:00,92.6,92.67,92.57,92.66,41710.0,81.594,81.6556,81.5675,81.6468,41710.0
2022-06-24 11:45:00,92.66,92.66,92.55,92.58,14895.0,81.6468,81.6468,81.5499,81.5763,14895.0
2022-06-24 11:50:00,92.57,92.67,92.56,92.64,16071.0,81.5675,81.6556,81.5587,81.6292,16071.0
2022-06-24 11:55:00,92.64,92.68,92.55,92.65,32819.0,81.6292,81.6645,81.5499,81.638,32819.0
2022-06-24 12:00:00,92.67,92.78,92.63,92.75,34902.0,81.6556,81.7526,81.6204,81.7261,34902.0
2022-06-24 12:05:00,92.75,92.83,92.73,92.81,23892.0,81.7261,81.7966,81.7085,81.779,23892.0
2022-06-24 12:10:00,92.81,92.95,92.8,92.92,20199.0,81.779,81.9024,81.7702,81.8759,20199.0
2022-06-24 12:15:00,92.92,92.93,92.87,92.9,17463.0,81.8759,81.8847,81.8319,81.8583,17463.0
2022-06-24 12:20:00,92.91,92.91,92.76,92.78,21679.0,81.8671,81.8671,81.7349,81.7526,21679.0
2022-06-24 12:25:00,92.79,92.87,92.75,92.82,24654.0,81.7614,81.8319,81.7261,81.7878,24654.0
2022-06-24 12:30:00,92.85,92.88,92.78,92.79,16187.0,81.8142,81.8407,81.7526,81.7614,16187.0
2022-06-24 12:35:00,92.78,92.82,92.75,92.82,23193.0,81.7526,81.7878,81.7261,81.7878,23193.0
2022-06-24 12:40:00,92.81,92.9,92.77,92.84,24148.0,81.779,81.8583,81.7438,81.8054,24148.0
2022-06-24 12:45:00,92.85,92.85,92.7,92.73,17621.0,81.8142,81.8142,81.6821,81.7085,17621.0
2022-06-24 12:50:00,92.73,92.76,92.68,92.73,14261.0,81.7085,81.7349,81.6645,81.7085,14261.0
2022-06-24 12:55:00,92.72,92.77,92.71,92.75,11293.0,81.6997,81.7438,81.6909,81.7261,11293.0
2022-06-24 13:00:00,92.75,92.85,92.74,92.82,28481.0,81.7261,81.8142,81.7173,81.7878,28481.0
2022-06-24 13:05:00,92.83,92.86,92.77,92.79,24257.0,81.7966,81.8231,81.7438,81.7614,24257.0
2022-06-24 13:10:00,92.79,92.85,92.78,92.8,25122.0,81.7614,81.8142,81.7526,81.7702,25122.0
2022-06-24 13:15:00,92.79,92.79,92.68,92.68,36326.0,81.7614,81.7614,81.6645,81.6645,36326.0
2022-06-24 13:20:00,92.68,92.77,92.63,92.77,29239.0,81.6645,81.7438,81.6204,81.7438,29239.0
2022-06-24 13:25:00,92.78,92.79,92.72,92.77,29404.0,81.7526,81.7614,81.6997,81.7438,29404.0
2022-06-24 13:30:00,92.76,92.82,92.72,92.8,66290.0,81.7349,81.7878,81.6997,81.7702,66290.0
2022-06-24 13:35:00,92.8,92.81,92.76,92.77,27479.0,81.7702,81.779,81.7349,81.7438,27479.0
2022-06-24 13:40:00,92.77,92.88,92.74,92.87,26836.0,81.7438,81.8407,81.7173,81.8319,26836.0
2022-06-24 13:45:00,92.87,92.88,92.73,92.8,74455.0,81.8319,81.8407,81.7085,81.7702,74455.0
2022-06-24 13:50:00,92.8,92.87,92.79,92.8,46859.0,81.7702,81.8319,81.7614,81.7702,46859.0
2022-06-24 13:55:00,92.8,92.9,92.75,92.77,63983.0,81.7702,81.8583,81.7261,81.7438,63983.0
2022-06-24 14:00:00,92.78,92.86,92.78,92.82,32148.0,81.7526,81.8231,81.7526,81.7878,32148.0
2022-06-24 14:05:00,92.83,92.89,92.82,92.89,45404.0,81.7966,81.8495,81.7878,81.8495,45404.0
2022-06-24 14:10:00,92.89,92.97,92.85,92.92,101109.0,81.8495,81.92,81.8142,81.8759,101109.0
2022-06-24 14:15:00,92.92,92.97,92.89,92.92,51558.0,81.8759,81.92,81.8495,81.8759,51558.0
2022-06-24 14:20:00,92.92,92.92,92.78,92.81,31698.0,81.8759,81.8759,81.7526,81.779,31698.0
2022-06-24 14:25:00,92.82,92.91,92.8,92.88,79754.0,81.7878,81.8671,81.7702,81.8407,79754.0
2022-06-24 14:30:00,92.88,92.9,92.82,92.88,32981.0,81.8407,81.8583,81.7878,81.8407,32981.0
2022-06-24 14:35:00,92.88,92.94,92.86,92.88,37468.0,81.8407,81.8936,81.8231,81.8407,37468.0
2022-06-24 14:40:00,92.87,92.92,92.83,92.86,65784.0,81.8319,81.8759,81.7966,81.8231,65784.0
2022-06-24 14:45:00,92.86,92.88,92.82,92.83,33852.0,81.8231,81.8407,81.7878,81.7966,33852.0
2022-06-24 14:50:00,92.84,92.84,92.77,92.83,36950.0,81.8054,81.8054,81.7438,81.7966,36950.0
2022-06-24 14:55:00,92.83,92.9,92.83,92.86,38309.0,81.7966,81.8583,81.7966,81.8231,38309.0
2022-06-24 15:00:00,92.86,92.92,92.86,92.91,33128.0,81.8231,81.8759,81.8231,81.8671,33128.0
2022-06-24 15:05:00,92.91,92.95,92.89,92.9,39817.0,81.8671,81.9024,81.8495,81.8583,39817.0
2022-06-24 15:10:00,92.89,92.94,92.84,92.92,50825.0,81.8495,81.8936,81.8054,81.8759,50825.0
2022-06-24 15:15:00,92.92,92.96,92.91,92.94,46711.0,81.8759,81.9112,81.8671,81.8936,46711.0
2022-06-24 15:20:00,92.93,92.97,92.92,92.96,93953.0,81.8847,81.92,81.8759,81.9112,93953.0
2022-06-24 15:25:00,92.95,92.96,92.85,92.92,77509.0,81.9024,81.9112,81.8142,81.8759,77509.0
2022-06-24 15:30:00,92.92,92.98,92.87,92.91,83849.0,81.8759,81.9288,81.8319,81.8671,83849.0
2022-06-24 15:35:00,92.91,93.07,92.89,93.05,75081.0,81.8671,82.0081,81.8495,81.9905,75081.0
2022-06-24 15:40:00,93.06,93.08,93.01,93.06,53508.0,81.9993,82.0169,81.9552,81.9993,53508.0
2022-06-24 15:45:00,93.06,93.18,93.05,93.17,61696.0,81.9993,82.105,81.9905,82.0962,61696.0
2022-06-24 15:50:00,93.18,93.24,93.07,93.22,117566.0,82.105,82.1579,82.0081,82.1403,117566.0
2022-06-24 15:55:00,93.23,93.23,93.03,93.14,271566.0,82.1491,82.1491,81.9729,82.0698,271566.0
2022-06-27 09:30:00,93.05,93.22,92.52,92.7,154347.0,81.9905,82.1403,81.5235,81.6821,154347.0
2022-06-27 09:35:00,92.68,92.95,92.68,92.89,84664.0,81.6645,81.9024,81.6645,81.8495,84664.0
2022-06-27 09:40:00,92.88,92.94,92.66,92.71,62816.0,81.8407,81.8936,81.6468,81.6909,62816.0
2022-06-27 09:45:00,92.68,92.83,92.43,92.46,59417.0,81.6645,81.7966,81.4442,81.4706,59417.0
2022-06-27 09:50:00,92.47,92.77,92.45,92.67,38356.0,81.4794,81.7438,81.4618,81.6556,38356.0
2022-06-27 09:55:00,92.65,92.73,92.58,92.61,28254.0,81.638,81.7085,81.5763,81.6028,28254.0
2022-06-27 10:00:00,92.61,92.93,92.57,92.88,54333.0,81.6028,81.8847,81.5675,81.8407,54333.0
2022-06-27 10:05:00,92.86,92.98,92.8,92.98,40028.0,81.8231,81.9288,81.7702,81.9288,40028.0
2022-06-27 10:10:00,92.99,93.09,92.94,93.05,55030.0,81.9376,82.0257,81.8936,81.9905,55030.0
2022-06-27 10:15:00,93.03,93.2,93.01,93.19,38811.0,81.9729,82.1226,81.9552,82.1138,38811.0
2022-06-27 10:20:00,93.2,93.32,93.01,93.01,20982.0,82.1226,82.2284,81.9552,81.9552,20982.0
2022-06-27 10:25:00,92.99,93.05,92.9,93.0,24490.0,81.9376,81.9905,81.8583,81.9464,24490.0
2022-06-27 10:30:00,92.96,93.06,92.94,93.06,37362.0,81.9112,81.9993,81.8936,81.9993,37362.0
2022-06-27 10:35:00,93.06,93.09,92.96,93.04,27525.0,81.9993,82.0257,81.9112,81.9817,27525.0
2022-06-27 10:40:00,93.04,93.2,92.98,93.19,41053.0,81.9817,82.1226,81.9288,82.1138,41053.0
2022-06-27 10:45:00,93.19,93.25,93.07,93.21,16556.0,82.1138,82.1667,82.0081,82.1315,16556.0
2022-06-27 10:50:00,93.22,93.37,93.22,93.34,34315.0,82.1403,82.2724,82.1403,82.246,34315.0
2022-06-27 10:55:00,93.33,93.42,93.27,93.3,41922.0,82.2372,82.3165,82.1843,82.2108,41922.0
2022-06-27 11:00:00,93.29,93.36,93.27,93.3,15084.0,82.202,82.2636,82.1843,82.2108,15084.0
2022-06-27 11:05:00,93.29,93.36,93.28,93.3,16670.0,82.202,82.2636,82.1931,82.2108,16670.0
2022-06-27 11:10:00,93.29,93.46,93.28,93.44,32932.0,82.202,82.3517,82.1931,82.3341,32932.0
2022-06-27 11:15:00,93.43,93.48,93.39,93.47,17443.0,82.3253,82.3694,82.2901,82.3606,17443.0
2022-06-27 11:20:00,93.47,93.65,93.45,93.64,21442.0,82.3606,82.5192,82.3429,82.5104,21442.0
2022-06-27 11:25:00,93.66,93.71,93.64,93.68,26197.0,82.528,82.572,82.5104,82.5456,26197.0
2022-06-27 11:30:00,93.68,93.69,93.61,93.62,22637.0,82.5456,82.5544,82.4839,82.4927,22637.0
2022-06-27 11:35:00,93.61,93.71,93.6,93.7,19038.0,82.4839,82.572,82.4751,82.5632,19038.0
2022-06-27 11:40:00,93.71,93.88,93.69,93.88,25082.0,82.572,82.7218,82.5544,82.7218,25082.0
2022-06-27 11:45:00,93.88,93.89,93.74,93.8,49432.0,82.7218,82.7306,82.5985,82.6513,49432.0
2022-06-27 11:50:00,93.79,93.86,93.74,93.82,44799.0,82.6425,82.7042,82.5985,82.669,44799.0
2022-06-27 11:55:00,93.83,93.96,93.82,93.91,91841.0,82.6778,82.7923,82.669,82.7483,91841.0
2022-06-27 12:00:00,93.91,93.93,93.78,93.82,23317.0,82.7483,82.7659,82.6337,82.669,23317.0
2022-06-27 12:05:00,93.82,93.95,93.77,93.93,11431.0,82.669,82.7835,82.6249,82.7659,11431.0
2022-06-27 12:10:00,93.92,93.92,93.83,93.85,10353.0,82.7571,82.7571,82.6778,82.6954,10353.0
2022-06-27 12:15:00,93.82,93.98,93.8,93.98,19533.0,82.669,82.8099,82.6513,82.8099,19533.0
2022-06-27 12:20:00,93.98,93.99,93.77,93.77,22452.0,82.8099,82.8188,82.6249,82.6249,22452.0
2022-06-27 12:25:00,93.77,93.77,93.58,93.63,22883.0,82.6249,82.6249,82.4575,82.5015,22883.0
2022-06-27 12:30:00,93.62,93.65,93.57,93.57,19252.0,82.4927,82.5192,82.4487,82.4487,19252.0
2022-06-27 12:35:00,93.54,93.68,93.53,93.64,17815.0,82.4222,82.5456,82.4134,82.5104,17815.0
2022-06-27 12:40:00,93.64,93.76,93.62,93.75,11759.0,82.5104,82.6161,82.4927,82.6073,11759.0
2022-06-27 12:45:00,93.76,93.77,93.68,93.7,33164.0,82.6161,82.6249,82.5456,82.5632,33164.0
2022-06-27 12:50:00,93.68,93.82,93.68,93.82,6935.0,82.5456,82.669,82.5456,82.669,6935.0
2022-06-27 12:55:00,93.83,93.84,93.59,93.66,17914.0,82.6778,82.6866,82.4663,82.528,17914.0
2022-06-27 13:00:00,93.67,93.67,93.47,93.51,52153.0,82.5368,82.5368,82.3606,82.3958,52153.0
2022-06-27 13:05:00,93.49,93.49,93.34,93.44,19352.0,82.3782,82.3782,82.246,82.3341,19352.0
2022-06-27 13:10:00,93.45,93.56,93.44,93.53,17725.0,82.3429,82.4399,82.3341,82.4134,17725.0
2022-06-27 13:15:00,93.54,93.57,93.43,93.5,17566.0,82.4222,82.4487,82.3253,82.387,17566.0
2022-06-27 13:20:00,93.5,93.57,93.43,93.51,16986.0,82.387,82.4487,82.3253,82.3958,16986.0
2022-06-27 13:25:00,93.51,93.51,93.42,93.43,11002.0,82.3958,82.3958,82.3165,82.3253,11002.0
2022-06-27 13:30:00,93.41,93.44,93.32,93.39,17465.0,82.3077,82.3341,82.2284,82.2901,17465.0
2022-06-27 13:35:00,93.39,93.43,93.36,93.37,19099.0,82.2901,82.3253,82.2636,82.2724,19099.0
2022-06-27 13:40:00,93.37,93.39,93.26,93.31,21009.0,82.2724,82.2901,82.1755,82.2196,21009.0
2022-06-27 13:45:00,93.3,93.32,93.2,93.27,19983.0,82.2108,82.2284,82.1226,82.1843,19983.0
2022-06-27 13:50:00,93.29,93.36,93.29,93.33,18329.0,82.202,82.2636,82.202,82.2372,18329.0
2022-06-27 13:55:00,93.33,93.36,93.2,93.21,43276.0,82.2372,82.2636,82.1226,82.1315,43276.0
2022-06-27 14:00:00,93.21,93.25,93.14,93.24,45096.0,82.1315,82.1667,82.0698,82.1579,45096.0
2022-06-27 14:05:00,93.25,93.27,93.14,93.18,25182.0,82.1667,82.1843,82.0698,82.105,25182.0
2022-06-27 14:10:00,93.18,93.22,93.09,93.2,58748.0,82.105,82.1403,82.0257,82.1226,58748.0
2022-06-27 14:15:00,93.2,93.26,93.18,93.26,24405.0,82.1226,82.1755,82.105,82.1755,24405.0
2022-06-27 14:20:00,93.25,93.29,93.21,93.23,62699.0,82.1667,82.202,82.1315,82.1491,62699.0
2022-06-27 14:25:00,93.25,93.25,93.09,93.11,42927.0,82.1667,82.1667,82.0257,82.0433,42927.0
2022-06-27 14:30:00,93.12,93.22,93.05,93.21,37989.0,82.0522,82.1403,81.9905,82.1315,37989.0
2022-06-27 14:35:00,93.23,93.24,93.16,93.23,27089.0,82.1491,82.1579,82.0874,82.1491,27089.0
2022-06-27 14:40:00,93.23,93.24,93.14,93.19,33830.0,82.1491,82.1579,82.0698,82.1138,33830.0
2022-06-27 14:45:00,93.18,93.21,93.11,93.18,21038.0,82.105,82.1315,82.0433,82.105,21038.0
2022-06-27 14:50:00,93.17,93.18,93.1,93.15,28812.0,82.0962,82.105,82.0345,82.0786,28812.0
2022-06-27 14:55:00,93.15,93.18,93.08,93.09,20151.0,82.0786,82.105,82.0169,82.0257,20151.0
2022-06-27 15:00:00,93.1,93.1,92.81,92.87,72531.0,82.0345,82.0345,81.779,81.8319,72531.0
2022-06-27 15:05:00,92.86,93.09,92.82,93.03,64300.0,81.8231,82.0257,81.7878,81.9729,64300.0
2022-06-27 15:10:00,93.03,93.14,93.03,93.12,39137.0,81.9729,82.0698,81.9729,82.0522,39137.0
2022-06-27 15:15:00,93.13,93.2,93.09,93.17,35945.0,82.061,82.1226,82.0257,82.0962,35945.0
2022-06-27 15:20:00,93.16,93.17,93.03,93.07,29967.0,82.0874,82.0962,81.9729,82.0081,29967.0
2022-06-27 15:25:00,93.06,93.14,93.03,93.11,46661.0,81.9993,82.0698,81.9729,82.0433,46661.0
2022-06-27 15:30:00,93.1,93.11,92.99,93.0,57543.0,82.0345,82.0433,81.9376,81.9464,57543.0
2022-06-27 15:35:00,93.01,93.01,92.87,92.9,49350.0,81.9552,81.9552,81.8319,81.8583,49350.0
2022-06-27 15:40:00,92.89,93.09,92.86,93.09,47649.0,81.8495,82.0257,81.8231,82.0257,47649.0
2022-06-27 15:45:00,93.08,93.13,93.01,93.1,112232.0,82.0169,82.061,81.9552,82.0345,112232.0
2022-06-27 15:50:00,93.09,93.1,92.78,92.83,74692.0,82.0257,82.0345,81.7526,81.7966,74692.0
2022-06-27 15:55:00,92.83,92.97,92.82,92.96,107042.0,81.7966,81.92,81.7878,81.9112,107042.0
2022-06-28 09:30:00,93.53,94.09,93.41,93.92,281593.0,82.4134,82.9069,82.3077,82.7571,281593.0
2022-06-28 09:35:00,93.94,94.18,93.91,94.17,44869.0,82.7747,82.9862,82.7483,82.9774,44869.0
2022-06-28 09:40:00,94.15,94.2,94.02,94.12,64082.0,82.9597,83.0038,82.8452,82.9333,64082.0
2022-06-28 09:45:00,94.09,94.16,93.97,94.16,88423.0,82.9069,82.9685,82.8011,82.9685,88423.0
2022-06-28 09:50:00,94.17,94.22,94.08,94.18,32076.0,82.9774,83.0214,82.8981,82.9862,32076.0
2022-06-28 09:55:00,94.19,94.24,94.06,94.11,32195.0,82.995,83.039,82.8804,82.9245,32195.0
2022-06-28 10:00:00,94.1,94.14,93.83,93.84,41974.0,82.9157,82.9509,82.6778,82.6866,41974.0
2022-06-28 10:05:00,93.85,93.88,93.61,93.7,55837.0,82.6954,82.7218,82.4839,82.5632,55837.0
2022-06-28 10:10:00,93.67,93.91,93.66,93.91,33915.0,82.5368,82.7483,82.528,82.7483,33915.0
2022-06-28 10:15:00,93.9,93.98,93.85,93.96,40293.0,82.7395,82.8099,82.6954,82.7923,40293.0
2022-06-28 10:20:00,93.95,93.98,93.84,93.96,31733.0,82.7835,82.8099,82.6866,82.7923,31733.0
2022-06-28 10:25:00,93.95,93.96,93.78,93.79,20643.0,82.7835,82.7923,82.6337,82.6425,20643.0
2022-06-28 10:30:00,93.79,93.89,93.69,93.82,27672.0,82.6425,82.7306,82.5544,82.669,27672.0
2022-06-28 10:35:00,93.82,93.89,93.79,93.86,19784.0,82.669,82.7306,82.6425,82.7042,19784.0
2022-06-28 10:40:00,93.85,93.85,93.68,93.76,24789.0,82.6954,82.6954,82.5456,82.6161,24789.0
2022-06-28 10:45:00,93.74,93.75,93.53,93.55,31814.0,82.5985,82.6073,82.4134,82.4311,31814.0
2022-06-28 10:50:00,93.56,93.57,93.39,93.47,26524.0,82.4399,82.4487,82.2901,82.3606,26524.0
2022-06-28 10:55:00,93.47,93.66,93.47,93.65,46275.0,82.3606,82.528,82.3606,82.5192,46275.0
2022-06-28 11:00:00,93.64,93.72,93.6,93.68,36894.0,82.5104,82.5808,82.4751,82.5456,36894.0
2022-06-28 11:05:00,93.68,93.7,93.49,93.51,19414.0,82.5456,82.5632,82.3782,82.3958,19414.0
2022-06-28 11:10:00,93.51,93.61,93.46,93.59,57390.0,82.3958,82.4839,82.3517,82.4663,57390.0
2022-06-28 11:15:00,93.59,93.59,93.25,93.29,56211.0,82.4663,82.4663,82.1667,82.202,56211.0
2022-06-28 11:20:00,93.29,93.33,93.11,93.11,21442.0,82.202,82.2372,82.0433,82.0433,21442.0
2022-06-28 11:25:00,93.08,93.15,93.01,93.01,35996.0,82.0169,82.0786,81.9552,81.9552,35996.0
2022-06-28 11:30:00,93.0,93.16,92.99,93.14,14242.0,81.9464,82.0874,81.9376,82.0698,14242.0
2022-06-28 11:35:00,93.13,93.14,92.83,92.83,22103.0,82.061,82.0698,81.7966,81.7966,22103.0
2022-06-28 11:40:00,92.83,92.84,92.76,92.79,19435.0,81.7966,81.8054,81.7349,81.7614,19435.0
2022-06-28 11:45:00,92.8,92.85,92.72,92.8,34456.0,81.7702,81.8142,81.6997,81.7702,34456.0
2022-06-28 11:50:00,92.8,92.82,92.67,92.72,30968.0,81.7702,81.7878,81.6556,81.6997,30968.0
2022-06-28 11:55:00,92.71,92.75,92.64,92.66,9400.0,81.6909,81.7261,81.6292,81.6468,9400.0
2022-06-28 12:00:00,92.66,92.7,92.55,92.58,31115.0,81.6468,81.6821,81.5499,81.5763,31115.0
2022-06-28 12:05:00,92.59,92.87,92.57,92.86,47731.0,81.5852,81.8319,81.5675,81.8231,47731.0
2022-06-28 12:10:00,92.85,92.97,92.85,92.86,69697.0,81.8142,81.92,81.8142,81.8231,69697.0
2022-06-28 12:15:00,92.85,92.89,92.7,92.89,21272.0,81.8142,81.8495,81.6821,81.8495,21272.0
2022-06-28 12:20:00,92.88,93.03,92.87,93.03,18138.0,81.8407,81.9729,81.8319,81.9729,18138.0
2022-06-28 12:25:00,93.03,93.22,93.03,93.13,42833.0,81.9729,82.1403,81.9729,82.061,42833.0
2022-06-28 12:30:00,93.13,93.13,93.02,93.05,19361.0,82.061,82.061,81.964,81.9905,19361.0
2022-06-28 12:35:00,93.04,93.15,93.04,93.12,40576.0,81.9817,82.0786,81.9817,82.0522,40576.0
2022-06-28 12:40:00,93.13,93.21,93.11,93.2,15548.0,82.061,82.1315,82.0433,82.1226,15548.0
2022-06-28 12:45:00,93.2,93.22,93.09,93.12,15373.0,82.1226,82.1403,82.0257,82.0522,15373.0
2022-06-28 12:50:00,93.13,93.13,92.97,92.97,44817.0,82.061,82.061,81.92,81.92,44817.0
2022-06-28 12:55:00,92.97,93.01,92.91,92.98,33493.0,81.92,81.9552,81.8671,81.9288,33493.0
2022-06-28 13:00:00,92.96,93.01,92.81,92.89,59366.0,81.9112,81.9552,81.779,81.8495,59366.0
2022-06-28 13:05:00,92.88,92.88,92.68,92.69,21052.0,81.8407,81.8407,81.6645,81.6733,21052.0
2022-06-28 13:10:00,92.72,92.77,92.62,92.68,16082.0,81.6997,81.7438,81.6116,81.6645,16082.0
2022-06-28 13:15:00,92.68,92.77,92.66,92.66,42367.0,81.6645,81.7438,81.6468,81.6468,42367.0
2022-06-28 13:20:00,92.65,92.77,92.59,92.77,19146.0,81.638,81.7438,81.5852,81.7438,19146.0
2022-06-28 13:25:00,92.75,92.88,92.65,92.88,33286.0,81.7261,81.8407,81.638,81.8407,33286.0
2022-06-28 13:30:00,92.87,92.91,92.8,92.8,31027.0,81.8319,81.8671,81.7702,81.7702,31027.0
2022-06-28 13:35:00,92.8,92.8,92.65,92.7,27706.0,81.7702,81.7702,81.638,81.6821,27706.0
2022-06-28 13:40:00,92.69,92.77,92.64,92.64,17429.0,81.6733,81.7438,81.6292,81.6292,17429.0
2022-06-28 13:45:00,92.64,92.7,92.62,92.68,11480.0,81.6292,81.6821,81.6116,81.6645,11480.0
2022-06-28 13:50:00,92.68,92.76,92.67,92.71,16599.0,81.6645,81.7349,81.6556,81.6909,16599.0
2022-06-28 13:55:00,92.72,92.79,92.7,92.73,14788.0,81.6997,81.7614,81.6821,81.7085,14788.0
2022-06-28 14:00:00,92.73,92.84,92.69,92.69,17146.0,81.7085,81.8054,81.6733,81.6733,17146.0
2022-06-28 14:05:00,92.69,92.7,92.53,92.54,23594.0,81.6733,81.6821,81.5323,81.5411,23594.0
2022-06-28 14:10:00,92.53,92.53,92.33,92.36,19737.0,81.5323,81.5323,81.3561,81.3825,19737.0
2022-06-28 14:15:00,92.36,92.36,92.12,92.12,121492.0,81.3825,81.3825,81.171,81.171,121492.0
2022-06-28 14:20:00,92.11,92.17,92.08,92.08,118798.0,81.1622,81.2151,81.1358,81.1358,118798.0
2022-06-28 14:25:00,92.07,92.18,92.05,92.16,43908.0,81.127,81.2239,81.1093,81.2063,43908.0
2022-06-28 14:30:00,92.15,92.15,91.98,92.01,34766.0,81.1974,81.1974,81.0477,81.0741,34766.0
2022-06-28 14:35:00,92.02,92.03,91.94,91.96,34529.0,81.0829,81.0917,81.0124,81.03,34529.0
2022-06-28 14:40:00,91.94,91.98,91.83,91.98,29542.0,81.0124,81.0477,80.9155,81.0477,29542.0
2022-06-28 14:45:00,91.98,92.2,91.95,92.2,67683.0,81.0477,81.2415,81.0212,81.2415,67683.0
2022-06-28 14:50:00,92.2,92.21,92.06,92.1,16081.0,81.2415,81.2503,81.1181,81.1534,16081.0
2022-06-28 14:55:00,92.11,92.14,92.03,92.09,31915.0,81.1622,81.1886,81.0917,81.1446,31915.0
2022-06-28 15:00:00,92.09,92.17,92.01,92.02,61098.0,81.1446,81.2151,81.0741,81.0829,61098.0
2022-06-28 15:05:00,92.03,92.07,91.95,92.06,34060.0,81.0917,81.127,81.0212,81.1181,34060.0
2022-06-28 15:10:00,92.06,92.17,91.99,92.11,46802.0,81.1181,81.2151,81.0565,81.1622,46802.0
2022-06-28 15:15:00,92.1,92.15,92.05,92.12,81285.0,81.1534,81.1974,81.1093,81.171,81285.0
2022-06-28 15:20:00,92.13,92.22,92.06,92.21,83531.0,81.1798,81.2591,81.1181,81.2503,83531.0
2022-06-28 15:25:00,92.22,92.22,91.94,92.04,190289.0,81.2591,81.2591,81.0124,81.1005,190289.0
2022-06-28 15:30:00,92.02,92.09,91.78,91.81,143276.0,81.0829,81.1446,80.8714,80.8979,143276.0
2022-06-28 15:35:00,91.8,91.93,91.76,91.93,41668.0,80.889,81.0036,80.8538,81.0036,41668.0
2022-06-28 15:40:00,91.93,91.96,91.8,91.84,28527.0,81.0036,81.03,80.889,80.9243,28527.0
2022-06-28 15:45:00,91.83,91.87,91.72,91.84,173761.0,80.9155,80.9507,80.8186,80.9243,173761.0
2022-06-28 15:50:00,91.83,91.97,91.74,91.95,167270.0,80.9155,81.0388,80.8362,81.0212,167270.0
2022-06-28 15:55:00,91.96,91.96,91.8,91.85,138343.0,81.03,81.03,80.889,80.9331,138343.0
2022-06-29 09:30:00,91.33,91.46,90.77,90.82,148949.0,80.4749,80.5895,79.9815,80.0255,148949.0
2022-06-29 09:35:00,90.82,90.87,90.56,90.56,49628.0,80.0255,80.0696,79.7964,79.7964,49628.0
2022-06-29 09:40:00,90.54,90.6,90.36,90.53,57519.0,79.7788,79.8317,79.6202,79.77,57519.0
2022-06-29 09:45:00,90.52,90.52,90.29,90.34,53659.0,79.7612,79.7612,79.5585,79.6026,53659.0
2022-06-29 09:50:00,90.3,90.98,90.27,90.95,59988.0,79.5673,80.1665,79.5409,80.1401,59988.0
2022-06-29 09:55:00,90.91,90.91,90.64,90.84,38438.0,80.1048,80.1048,79.8669,80.0431,38438.0
2022-06-29 10:00:00,90.81,91.18,90.72,91.06,78005.0,80.0167,80.3427,79.9374,80.237,78005.0
2022-06-29 10:05:00,91.07,91.13,90.88,90.93,28414.0,80.2458,80.2987,80.0784,80.1225,28414.0
2022-06-29 10:10:00,90.93,91.17,90.91,91.04,39254.0,80.1225,80.3339,80.1048,80.2194,39254.0
2022-06-29 10:15:00,91.01,91.06,90.7,90.81,38050.0,80.1929,80.237,79.9198,80.0167,38050.0
2022-06-29 10:20:00,90.81,90.96,90.8,90.91,33514.0,80.0167,80.1489,80.0079,80.1048,33514.0
2022-06-29 10:25:00,90.9,91.23,90.89,91.15,52742.0,80.096,80.3868,80.0872,80.3163,52742.0
2022-06-29 10:30:00,91.16,91.38,91.16,91.22,82412.0,80.3251,80.519,80.3251,80.378,82412.0
2022-06-29 10:35:00,91.22,91.22,90.77,91.04,134489.0,80.378,80.378,79.9815,80.2194,134489.0
2022-06-29 10:40:00,91.04,91.24,90.98,91.23,21941.0,80.2194,80.3956,80.1665,80.3868,21941.0
2022-06-29 10:45:00,91.26,91.34,91.16,91.19,79174.0,80.4132,80.4837,80.3251,80.3515,79174.0
2022-06-29 10:50:00,91.2,91.4,91.18,91.24,17940.0,80.3604,80.5366,80.3427,80.3956,17940.0
2022-06-29 10:55:00,91.24,91.3,91.13,91.18,29180.0,80.3956,80.4485,80.2987,80.3427,29180.0
2022-06-29 11:00:00,91.19,91.23,91.14,91.19,42282.0,80.3515,80.3868,80.3075,80.3515,42282.0
2022-06-29 11:05:00,91.18,91.27,91.05,91.2,67374.0,80.3427,80.422,80.2282,80.3604,67374.0
2022-06-29 11:10:00,91.21,91.21,90.93,90.94,62686.0,80.3692,80.3692,80.1225,80.1313,62686.0
2022-06-29 11:15:00,90.94,90.98,90.84,90.87,45820.0,80.1313,80.1665,80.0431,80.0696,45820.0
2022-06-29 11:20:00,90.87,90.93,90.73,90.81,25306.0,80.0696,80.1225,79.9462,80.0167,25306.0
2022-06-29 11:25:00,90.83,90.91,90.75,90.81,57310.0,80.0343,80.1048,79.9638,80.0167,57310.0
2022-06-29 11:30:00,90.81,91.02,90.78,90.99,17148.0,80.0167,80.2018,79.9903,80.1753,17148.0
2022-06-29 11:35:00,91.0,91.19,90.98,91.07,28057.0,80.1841,80.3515,80.1665,80.2458,28057.0
2022-06-29 11:40:00,91.07,91.14,91.0,91.02,33337.0,80.2458,80.3075,80.1841,80.2018,33337.0
2022-06-29 11:45:00,91.01,91.14,90.99,91.05,33669.0,80.1929,80.3075,80.1753,80.2282,33669.0
2022-06-29 11:50:00,91.04,91.19,91.03,91.16,12235.0,80.2194,80.3515,80.2106,80.3251,12235.0
2022-06-29 11:55:00,91.15,91.2,90.92,91.02,14854.0,80.3163,80.3604,80.1136,80.2018,14854.0
2022-06-29 12:00:00,91.02,91.06,90.94,91.03,12889.0,80.2018,80.237,80.1313,80.2106,12889.0
2022-06-29 12:05:00,91.04,91.06,90.87,90.89,27760.0,80.2194,80.237,80.0696,80.0872,27760.0
2022-06-29 12:10:00,90.9,90.91,90.78,90.86,15719.0,80.096,80.1048,79.9903,80.0608,15719.0
2022-06-29 12:15:00,90.85,90.93,90.85,90.9,58477.0,80.052,80.1225,80.052,80.096,58477.0
2022-06-29 12:20:00,90.92,91.0,90.8,90.82,14310.0,80.1136,80.1841,80.0079,80.0255,14310.0
2022-06-29 12:25:00,90.83,90.84,90.73,90.79,16293.0,80.0343,80.0431,79.9462,79.9991,16293.0
2022-06-29 12:30:00,90.81,90.96,90.81,90.86,24851.0,80.0167,80.1489,80.0167,80.0608,24851.0
2022-06-29 12:35:00,90.85,91.05,90.82,90.99,51831.0,80.052,80.2282,80.0255,80.1753,51831.0
2022-06-29 12:40:00,90.97,91.0,90.91,90.92,36978.0,80.1577,80.1841,80.1048,80.1136,36978.0
2022-06-29 12:45:00,90.91,90.92,90.73,90.77,87974.0,80.1048,80.1136,79.9462,79.9815,87974.0
2022-06-29 12:50:00,90.78,90.9,90.76,90.84,34670.0,79.9903,80.096,79.9727,80.0431,34670.0
2022-06-29 12:55:00,90.83,90.84,90.76,90.8,18156.0,80.0343,80.0431,79.9727,80.0079,18156.0
2022-06-29 13:00:00,90.79,90.8,90.72,90.74,18920.0,79.9991,80.0079,79.9374,79.955,18920.0
2022-06-29 13:05:00,90.74,90.85,90.7,90.84,28971.0,79.955,80.052,79.9198,80.0431,28971.0
2022-06-29 13:10:00,90.86,90.91,90.59,90.61,53888.0,80.0608,80.1048,79.8229,79.8405,53888.0
2022-06-29 13:15:00,90.61,90.65,90.55,90.6,18686.0,79.8405,79.8757,79.7876,79.8317,18686.0
2022-06-29 13:20:00,90.6,90.64,90.57,90.63,39245.0,79.8317,79.8669,79.8052,79.8581,39245.0
2022-06-29 13:25:00,90.6,90.79,90.57,90.73,38849.0,79.8317,79.9991,79.8052,79.9462,38849.0
2022-06-29 13:30:00,90.73,90.73,90.6,90.63,29521.0,79.9462,79.9462,79.8317,79.8581,29521.0
2022-06-29 13:35:00,90.63,90.78,90.62,90.76,27444.0,79.8581,79.9903,79.8493,79.9727,27444.0
2022-06-29 13:40:00,90.76,90.87,90.73,90.84,100799.0,79.9727,80.0696,79.9462,80.0431,100799.0
2022-06-29 13:45:00,90.85,90.86,90.8,90.83,12861.0,80.052,80.0608,80.0079,80.0343,12861.0
2022-06-29 13:50:00,90.82,90.92,90.81,90.88,42046.0,80.0255,80.1136,80.0167,80.0784,42046.0
2022-06-29 13:55:00,90.89,91.05,90.89,91.03,32101.0,80.0872,80.2282,80.0872,80.2106,32101.0
2022-06-29 14:00:00,91.03,91.21,91.01,91.21,46084.0,80.2106,80.3692,80.1929,80.3692,46084.0
2022-06-29 14:05:00,91.22,91.22,91.08,91.11,34821.0,80.378,80.378,80.2546,80.2811,34821.0
2022-06-29 14:10:00,91.09,91.13,91.04,91.1,21773.0,80.2634,80.2987,80.2194,80.2722,21773.0
2022-06-29 14:15:00,91.1,91.14,91.06,91.06,17958.0,80.2722,80.3075,80.237,80.237,17958.0
2022-06-29 14:20:00,91.06,91.06,90.91,90.95,29826.0,80.237,80.237,80.1048,80.1401,29826.0
2022-06-29 14:25:00,90.95,91.14,90.94,91.11,46109.0,80.1401,80.3075,80.1313,80.2811,46109.0
2022-06-29 14:30:00,91.11,91.12,90.99,91.05,22836.0,80.2811,80.2899,80.1753,80.2282,22836.0
2022-06-29 14:35:00,91.05,91.05,90.93,90.97,18799.0,80.2282,80.2282,80.1225,80.1577,18799.0
2022-06-29 14:40:00,90.96,91.01,90.87,90.88,18215.0,80.1489,80.1929,80.0696,80.0784,18215.0
2022-06-29 14:45:00,90.9,90.94,90.83,90.93,45414.0,80.096,80.1313,80.0343,80.1225,45414.0
2022-06-29 14:50:00,90.92,91.01,90.87,90.96,48048.0,80.1136,80.1929,80.0696,80.1489,48048.0
2022-06-29 14:55:00,90.97,91.0,90.91,90.91,62223.0,80.1577,80.1841,80.1048,80.1048,62223.0
2022-06-29 15:00:00,90.91,90.94,90.79,90.86,56492.0,80.1048,80.1313,79.9991,80.0608,56492.0
2022-06-29 15:05:00,90.87,91.0,90.85,91.0,44839.0,80.0696,80.1841,80.052,80.1841,44839.0
2022-06-29 15:10:00,90.97,90.97,90.86,90.94,25422.0,80.1577,80.1577,80.0608,80.1313,25422.0
2022-06-29 15:15:00,90.94,91.09,90.9,91.0,32625.0,80.1313,80.2634,80.096,80.1841,32625.0
2022-06-29 15:20:00,91.0,91.14,90.99,91.13,26862.0,80.1841,80.3075,80.1753,80.2987,26862.0
2022-06-29 15:25:00,91.12,91.27,91.09,91.26,73438.0,80.2899,80.422,80.2634,80.4132,73438.0
2022-06-29 15:30:00,91.26,91.26,91.02,91.06,90370.0,80.4132,80.4132,80.2018,80.237,90370.0
2022-06-29 15:35:00,91.04,91.12,90.99,91.02,51181.0,80.2194,80.2899,80.1753,80.2018,51181.0
2022-06-29 15:40:00,91.0,91.1,90.96,91.09,29481.0,80.1841,80.2722,80.1489,80.2634,29481.0
2022-06-29 15:45:00,91.09,91.17,91.05,91.09,85057.0,80.2634,80.3339,80.2282,80.2634,85057.0
2022-06-29 15:50:00,91.14,91.29,91.1,91.18,90614.0,80.3075,80.4397,80.2722,80.3427,90614.0
2022-06-29 15:55:00,91.19,91.4,91.19,91.28,176002.0,80.3515,80.5366,80.3515,80.4309,176002.0
2022-06-30 09:30:00,90.64,91.02,90.57,90.74,81098.0,79.8669,80.2018,79.8052,79.955,81098.0
2022-06-30 09:35:00,90.69,90.75,90.16,90.16,78315.0,79.911,79.9638,79.444,79.444,78315.0
2022-06-30 09:40:00,90.13,90.55,89.96,90.45,80689.0,79.4175,79.7876,79.2677,79.6995,80689.0
2022-06-30 09:45:00,90.48,90.66,90.41,90.52,69028.0,79.7259,79.8845,79.6643,79.7612,69028.0
2022-06-30 09:50:00,90.49,90.59,90.33,90.39,77480.0,79.7347,79.8229,79.5938,79.6466,77480.0
2022-06-30 09:55:00,90.39,90.51,90.28,90.44,112968.0,79.6466,79.7524,79.5497,79.6907,112968.0
2022-06-30 10:00:00,90.44,90.44,90.08,90.21,59458.0,79.6907,79.6907,79.3735,79.488,59458.0
2022-06-30 10:05:00,90.2,90.33,90.16,90.2,37987.0,79.4792,79.5938,79.444,79.4792,37987.0
2022-06-30 10:10:00,90.18,90.47,90.18,90.43,68907.0,79.4616,79.7171,79.4616,79.6819,68907.0
2022-06-30 10:15:00,90.44,90.45,90.29,90.33,57997.0,79.6907,79.6995,79.5585,79.5938,57997.0
2022-06-30 10:20:00,90.32,90.34,90.19,90.29,36838.0,79.585,79.6026,79.4704,79.5585,36838.0
2022-06-30 10:25:00,90.28,90.34,90.17,90.2,20921.0,79.5497,79.6026,79.4528,79.4792,20921.0
2022-06-30 10:30:00,90.22,90.64,90.21,90.64,42226.0,79.4968,79.8669,79.488,79.8669,42226.0
2022-06-30 10:35:00,90.65,90.74,90.55,90.6,20702.0,79.8757,79.955,79.7876,79.8317,20702.0
2022-06-30 10:40:00,90.58,90.66,90.43,90.45,29875.0,79.8141,79.8845,79.6819,79.6995,29875.0
2022-06-30 10:45:00,90.39,90.55,90.36,90.45,26859.0,79.6466,79.7876,79.6202,79.6995,26859.0
2022-06-30 10:50:00,90.43,90.62,90.43,90.62,20232.0,79.6819,79.8493,79.6819,79.8493,20232.0
2022-06-30 10:55:00,90.6,90.78,90.6,90.75,27427.0,79.8317,79.9903,79.8317,79.9638,27427.0
2022-06-30 11:00:00,90.77,90.78,90.5,90.56,35686.0,79.9815,79.9903,79.7436,79.7964,35686.0
2022-06-30 11:05:00,90.56,90.82,90.56,90.81,51926.0,79.7964,80.0255,79.7964,80.0167,51926.0
2022-06-30 11:10:00,90.83,90.87,90.59,90.61,38281.0,80.0343,80.0696,79.8229,79.8405,38281.0
2022-06-30 11:15:00,90.59,90.69,90.47,90.47,23489.0,79.8229,79.911,79.7171,79.7171,23489.0
2022-06-30 11:20:00,90.47,90.64,90.47,90.63,30063.0,79.7171,79.8669,79.7171,79.8581,30063.0
2022-06-30 11:25:00,90.63,90.83,90.62,90.74,49740.0,79.8581,80.0343,79.8493,79.955,49740.0
2022-06-30 11:30:00,90.74,90.77,90.62,90.67,29904.0,79.955,79.9815,79.8493,79.8934,29904.0
2022-06-30 11:35:00,90.67,90.79,90.64,90.77,14805.0,79.8934,79.9991,79.8669,79.9815,14805.0
2022-06-30 11:40:00,90.78,90.92,90.74,90.89,53053.0,79.9903,80.1136,79.955,80.0872,53053.0
2022-06-30 11:45:00,90.89,90.97,90.88,90.96,20871.0,80.0872,80.1577,80.0784,80.1489,20871.0
2022-06-30 11:50:00,90.97,91.15,90.9,91.15,19315.0,80.1577,80.3163,80.096,80.3163,19315.0
2022-06-30 11:55:00,91.16,91.41,91.16,91.4,39808.0,80.3251,80.5454,80.3251,80.5366,39808.0
2022-06-30 12:00:00,91.39,91.45,91.32,91.38,23592.0,80.5278,80.5806,80.4661,80.519,23592.0
2022-06-30 12:05:00,91.38,91.44,91.24,91.26,30392.0,80.519,80.5718,80.3956,80.4132,30392.0
2022-06-30 12:10:00,91.23,91.24,91.05,91.23,66855.0,80.3868,80.3956,80.2282,80.3868,66855.0
2022-06-30 12:15:00,91.24,91.46,91.24,91.4,21674.0,80.3956,80.5895,80.3956,80.5366,21674.0
2022-06-30 12:20:00,91.4,91.58,91.36,91.56,42951.0,80.5366,80.6952,80.5013,80.6776,42951.0
2022-06-30 12:25:00,91.59,91.71,91.58,91.67,26814.0,80.704,80.8097,80.6952,80.7745,26814.0
2022-06-30 12:30:00,91.69,91.83,91.68,91.73,24357.0,80.7921,80.9155,80.7833,80.8274,24357.0
2022-06-30 12:35:00,91.73,91.73,91.47,91.57,37733.0,80.8274,80.8274,80.5983,80.6864,37733.0
2022-06-30 12:40:00,91.58,91.65,91.46,91.65,30027.0,80.6952,80.7569,80.5895,80.7569,30027.0
2022-06-30 12:45:00,91.67,91.81,91.66,91.7,33824.0,80.7745,80.8979,80.7657,80.8009,33824.0
2022-06-30 12:50:00,91.71,91.85,91.65,91.85,11311.0,80.8097,80.9331,80.7569,80.9331,11311.0
2022-06-30 12:55:00,91.86,91.92,91.79,91.88,20277.0,80.9419,80.9948,80.8802,80.9595,20277.0
2022-06-30 13:00:00,91.88,92.01,91.88,91.99,21186.0,80.9595,81.0741,80.9595,81.0565,21186.0
2022-06-30 13:05:00,91.98,91.98,91.79,91.91,15257.0,81.0477,81.0477,80.8802,80.986,15257.0
2022-06-30 13:10:00,91.9,91.91,91.56,91.57,33266.0,80.9772,80.986,80.6776,80.6864,33266.0
2022-06-30 13:15:00,91.56,91.65,91.51,91.63,20889.0,80.6776,80.7569,80.6335,80.7393,20889.0
2022-06-30 13:20:00,91.65,91.78,91.58,91.78,21098.0,80.7569,80.8714,80.6952,80.8714,21098.0
2022-06-30 13:25:00,91.77,91.89,91.75,91.84,31726.0,80.8626,80.9684,80.845,80.9243,31726.0
2022-06-30 13:30:00,91.84,91.96,91.84,91.92,61963.0,80.9243,81.03,80.9243,80.9948,61963.0
2022-06-30 13:35:00,91.92,92.07,91.92,92.02,31590.0,80.9948,81.127,80.9948,81.0829,31590.0
2022-06-30 13:40:00,92.04,92.16,91.79,91.81,30600.0,81.1005,81.2063,80.8802,80.8979,30600.0
2022-06-30 13:45:00,91.8,92.11,91.8,92.11,46621.0,80.889,81.1622,80.889,81.1622,46621.0
2022-06-30 13:50:00,92.11,92.23,92.06,92.15,30743.0,81.1622,81.2679,81.1181,81.1974,30743.0
2022-06-30 13:55:00,92.15,92.16,91.97,92.04,28869.0,81.1974,81.2063,81.0388,81.1005,28869.0
2022-06-30 14:00:00,92.04,92.05,91.89,92.05,20384.0,81.1005,81.1093,80.9684,81.1093,20384.0
2022-06-30 14:05:00,92.05,92.07,91.78,91.81,156516.0,81.1093,81.127,80.8714,80.8979,156516.0
2022-06-30 14:10:00,91.8,91.91,91.72,91.74,29086.0,80.889,80.986,80.8186,80.8362,29086.0
2022-06-30 14:15:00,91.69,91.87,91.69,91.85,11758.0,80.7921,80.9507,80.7921,80.9331,11758.0
2022-06-30 14:20:00,91.86,91.89,91.5,91.5,19990.0,80.9419,80.9684,80.6247,80.6247,19990.0
2022-06-30 14:25:00,91.49,91.72,91.39,91.64,30820.0,80.6159,80.8186,80.5278,80.7481,30820.0
2022-06-30 14:30:00,91.66,91.72,91.57,91.63,29940.0,80.7657,80.8186,80.6864,80.7393,29940.0
2022-06-30 14:35:00,91.64,91.7,91.58,91.69,35367.0,80.7481,80.8009,80.6952,80.7921,35367.0
2022-06-30 14:40:00,91.66,91.66,91.33,91.37,32394.0,80.7657,80.7657,80.4749,80.5102,32394.0
2022-06-30 14:45:00,91.33,91.48,91.32,91.41,400953.0,80.4749,80.6071,80.4661,80.5454,400953.0
2022-06-30 14:50:00,91.39,91.39,91.16,91.24,46147.0,80.5278,80.5278,80.3251,80.3956,46147.0
2022-06-30 14:55:00,91.23,91.36,91.21,91.35,28367.0,80.3868,80.5013,80.3692,80.4925,28367.0
2022-06-30 15:00:00,91.36,91.41,91.23,91.28,64443.0,80.5013,80.5454,80.3868,80.4309,64443.0
2022-06-30 15:05:00,91.26,91.26,90.86,90.88,108519.0,80.4132,80.4132,80.0608,80.0784,108519.0
2022-06-30 15:10:00,90.87,90.96,90.84,90.96,362411.0,80.0696,80.1489,80.0431,80.1489,362411.0
2022-06-30 15:15:00,90.93,90.93,90.65,90.66,162891.0,80.1225,80.1225,79.8757,79.8845,162891.0
2022-06-30 15:20:00,90.68,90.85,90.68,90.85,66302.0,79.9022,80.052,79.9022,80.052,66302.0
2022-06-30 15:25:00,90.85,91.04,90.82,91.04,77534.0,80.052,80.2194,80.0255,80.2194,77534.0
2022-06-30 15:30:00,91.01,91.19,90.99,91.17,48756.0,80.1929,80.3515,80.1753,80.3339,48756.0
2022-06-30 15:35:00,91.15,91.27,91.05,91.05,51213.0,80.3163,80.422,80.2282,80.2282,51213.0
2022-06-30 15:40:00,91.04,91.08,90.73,90.8,69795.0,80.2194,80.2546,79.9462,80.0079,69795.0
2022-06-30 15:45:00,90.79,91.11,90.77,90.94,100673.0,79.9991,80.2811,79.9815,80.1313,100673.0
2022-06-30 15:50:00,90.92,91.07,90.67,90.71,284275.0,80.1136,80.2458,79.8934,79.9286,284275.0
2022-06-30 15:55:00,90.68,91.14,90.62,91.11,336200.0,79.9022,80.3075,79.8493,80.2811,336200.0
2022-07-01 09:30:00,90.94,91.48,90.8,91.47,152486.0,80.1313,80.6071,80.0079,80.5983,152486.0
2022-07-01 09:35:00,91.46,91.62,91.27,91.51,50641.0,80.5895,80.7304,80.422,80.6335,50641.0
2022-07-01 09:40:00,91.54,91.99,91.52,91.85,39740.0,80.66,81.0565,80.6423,80.9331,39740.0
2022-07-01 09:45:00,91.8,92.13,91.74,92.04,36952.0,80.889,81.1798,80.8362,81.1005,36952.0
2022-07-01 09:50:00,92.05,92.09,91.95,92.02,31822.0,81.1093,81.1446,81.0212,81.0829,31822.0
2022-07-01 09:55:00,92.02,92.15,91.96,92.0,35255.0,81.0829,81.1974,81.03,81.0653,35255.0
2022-07-01 10:00:00,92.0,92.19,91.84,91.84,58395.0,81.0653,81.2327,80.9243,80.9243,58395.0
2022-07-01 10:05:00,91.83,92.03,91.76,92.01,60751.0,80.9155,81.0917,80.8538,81.0741,60751.0
2022-07-01 10:10:00,92.03,92.03,91.54,91.66,36625.0,81.0917,81.0917,80.66,80.7657,36625.0
2022-07-01 10:15:00,91.66,91.83,91.54,91.74,23662.0,80.7657,80.9155,80.66,80.8362,23662.0
2022-07-01 10:20:00,91.73,91.81,91.64,91.76,38895.0,80.8274,80.8979,80.7481,80.8538,38895.0
2022-07-01 10:25:00,91.75,91.86,91.66,91.82,24711.0,80.845,80.9419,80.7657,80.9067,24711.0
2022-07-01 10:30:00,91.8,91.91,91.77,91.88,62473.0,80.889,80.986,80.8626,80.9595,62473.0
2022-07-01 10:35:00,91.9,91.95,91.71,91.71,38543.0,80.9772,81.0212,80.8097,80.8097,38543.0
2022-07-01 10:40:00,91.73,91.85,91.62,91.79,32868.0,80.8274,80.9331,80.7304,80.8802,32868.0
2022-07-01 10:45:00,91.78,91.97,91.76,91.87,43162.0,80.8714,81.0388,80.8538,80.9507,43162.0
2022-07-01 10:50:00,91.9,91.97,91.73,91.91,30728.0,80.9772,81.0388,80.8274,80.986,30728.0
2022-07-01 10:55:00,91.89,92.0,91.75,91.95,77597.0,80.9684,81.0653,80.845,81.0212,77597.0
2022-07-01 11:00:00,91.92,91.94,91.71,91.78,36600.0,80.9948,81.0124,80.8097,80.8714,36600.0
2022-07-01 11:05:00,91.76,92.11,91.75,92.03,26855.0,80.8538,81.1622,80.845,81.0917,26855.0
2022-07-01 11:10:00,92.03,92.17,91.97,92.15,22329.0,81.0917,81.2151,81.0388,81.1974,22329.0
2022-07-01 11:15:00,92.14,92.34,92.12,92.15,40749.0,81.1886,81.3649,81.171,81.1974,40749.0
2022-07-01 11:20:00,92.14,92.23,92.02,92.07,43983.0,81.1886,81.2679,81.0829,81.127,43983.0
2022-07-01 11:25:00,92.09,92.09,91.92,91.93,28835.0,81.1446,81.1446,80.9948,81.0036,28835.0
2022-07-01 11:30:00,91.94,92.13,91.93,92.08,22749.0,81.0124,81.1798,81.0036,81.1358,22749.0
2022-07-01 11:35:00,92.1,92.15,91.95,92.01,59556.0,81.1534,81.1974,81.0212,81.0741,59556.0
2022-07-01 11:40:00,92.01,92.07,91.94,91.94,27422.0,81.0741,81.127,81.0124,81.0124,27422.0
2022-07-01 11:45:00,91.94,92.05,91.92,91.94,13281.0,81.0124,81.1093,80.9948,81.0124,13281.0
2022-07-01 11:50:00,91.87,91.87,91.59,91.59,18839.0,80.9507,80.9507,80.704,80.704,18839.0
2022-07-01 11:55:00,91.59,91.64,91.41,91.51,23148.0,80.704,80.7481,80.5454,80.6335,23148.0
2022-07-01 12:00:00,91.45,91.49,91.38,91.42,37497.0,80.5806,80.6159,80.519,80.5542,37497.0
2022-07-01 12:05:00,91.45,91.53,91.41,91.46,28456.0,80.5806,80.6511,80.5454,80.5895,28456.0
2022-07-01 12:10:00,91.46,91.47,91.32,91.38,19150.0,80.5895,80.5983,80.4661,80.519,19150.0
2022-07-01 12:15:00,91.38,91.64,91.34,91.59,27484.0,80.519,80.7481,80.4837,80.704,27484.0
2022-07-01 12:20:00,91.56,91.63,91.53,91.62,15834.0,80.6776,80.7393,80.6511,80.7304,15834.0
2022-07-01 12:25:00,91.62,91.64,91.46,91.54,10386.0,80.7304,80.7481,80.5895,80.66,10386.0
2022-07-01 12:30:00,91.56,91.59,91.4,91.41,14057.0,80.6776,80.704,80.5366,80.5454,14057.0
2022-07-01 12:35:00,91.42,91.48,91.33,91.33,25064.0,80.5542,80.6071,80.4749,80.4749,25064.0
2022-07-01 12:40:00,91.33,91.42,91.31,91.37,19224.0,80.4749,80.5542,80.4573,80.5102,19224.0
2022-07-01 12:45:00,91.33,91.42,91.29,91.42,9958.0,80.4749,80.5542,80.4397,80.5542,9958.0
2022-07-01 12:50:00,91.42,91.56,91.42,91.54,74747.0,80.5542,80.6776,80.5542,80.66,74747.0
2022-07-01 12:55:00,91.54,91.56,91.29,91.3,54779.0,80.66,80.6776,80.4397,80.4485,54779.0
2022-07-01 13:00:00,91.31,91.4,91.23,91.24,12451.0,80.4573,80.5366,80.3868,80.3956,12451.0
2022-07-01 13:05:00,91.23,91.27,91.16,91.22,16136.0,80.3868,80.422,80.3251,80.378,16136.0
2022-07-01 13:10:00,91.21,91.22,91.11,91.2,31495.0,80.3692,80.378,80.2811,80.3604,31495.0
2022-07-01 13:15:00,91.22,91.37,91.18,91.36,27512.0,80.378,80.5102,80.3427,80.5013,27512.0
2022-07-01 13:20:00,91.32,91.44,91.31,91.43,14066.0,80.4661,80.5718,80.4573,80.563,14066.0
2022-07-01 13:25:00,91.45,91.58,91.41,91.56,22490.0,80.5806,80.6952,80.5454,80.6776,22490.0
2022-07-01 13:30:00,91.54,91.67,91.53,91.61,24489.0,80.66,80.7745,80.6511,80.7216,24489.0
2022-07-01 13:35:00,91.62,91.83,91.57,91.69,47978.0,80.7304,80.9155,80.6864,80.7921,47978.0
2022-07-01 13:40:00,91.73,91.85,91.7,91.82,40193.0,80.8274,80.9331,80.8009,80.9067,40193.0
2022-07-01 13:45:00,91.83,91.97,91.8,91.97,29427.0,80.9155,81.0388,80.889,81.0388,29427.0
2022-07-01 13:50:00,91.97,92.08,91.93,91.94,29889.0,81.0388,81.1358,81.0036,81.0124,29889.0
2022-07-01 13:55:00,91.96,92.01,91.89,92.01,54255.0,81.03,81.0741,80.9684,81.0741,54255.0
2022-07-01 14:00:00,92.0,92.09,91.95,91.97,21187.0,81.0653,81.1446,81.0212,81.0388,21187.0
2022-07-01 14:05:00,91.99,92.07,91.94,92.01,14798.0,81.0565,81.127,81.0124,81.0741,14798.0
2022-07-01 14:10:00,92.01,92.06,91.89,92.06,19036.0,81.0741,81.1181,80.9684,81.1181,19036.0
2022-07-01 14:15:00,92.07,92.2,92.04,92.19,55282.0,81.127,81.2415,81.1005,81.2327,55282.0
2022-07-01 14:20:00,92.2,92.37,92.18,92.36,25055.0,81.2415,81.3913,81.2239,81.3825,25055.0
2022-07-01 14:25:00,92.38,92.4,92.2,92.24,22325.0,81.4001,81.4177,81.2415,81.2768,22325.0
2022-07-01 14:30:00,92.26,92.46,92.22,92.45,31619.0,81.2944,81.4706,81.2591,81.4618,31619.0
2022-07-01 14:35:00,92.44,92.46,92.34,92.44,14821.0,81.453,81.4706,81.3649,81.453,14821.0
2022-07-01 14:40:00,92.44,92.44,92.3,92.31,18236.0,81.453,81.453,81.3296,81.3384,18236.0
2022-07-01 14:45:00,92.3,92.42,92.28,92.4,35521.0,81.3296,81.4354,81.312,81.4177,35521.0
2022-07-01 14:50:00,92.41,92.43,92.23,92.28,11674.0,81.4265,81.4442,81.2679,81.312,11674.0
2022-07-01 14:55:00,92.28,92.37,92.25,92.36,21503.0,81.312,81.3913,81.2856,81.3825,21503.0
2022-07-01 15:00:00,92.38,92.39,92.16,92.23,25397.0,81.4001,81.4089,81.2063,81.2679,25397.0
2022-07-01 15:05:00,92.25,92.41,92.24,92.4,82571.0,81.2856,81.4265,81.2768,81.4177,82571.0
2022-07-01 15:10:00,92.4,92.51,92.36,92.48,53358.0,81.4177,81.5147,81.3825,81.4882,53358.0
2022-07-01 15:15:00,92.49,92.55,92.46,92.51,26058.0,81.497,81.5499,81.4706,81.5147,26058.0
2022-07-01 15:20:00,92.53,92.54,92.4,92.52,31339.0,81.5323,81.5411,81.4177,81.5235,31339.0
2022-07-01 15:25:00,92.52,92.57,92.47,92.49,58580.0,81.5235,81.5675,81.4794,81.497,58580.0
2022-07-01 15:30:00,92.5,92.71,92.5,92.69,50415.0,81.5058,81.6909,81.5058,81.6733,50415.0
2022-07-01 15:35:00,92.7,92.81,92.7,92.78,37622.0,81.6821,81.779,81.6821,81.7526,37622.0
2022-07-01 15:40:00,92.78,92.86,92.73,92.77,50250.0,81.7526,81.8231,81.7085,81.7438,50250.0
2022-07-01 15:45:00,92.77,92.97,92.74,92.94,112708.0,81.7438,81.92,81.7173,81.8936,112708.0
2022-07-01 15:50:00,92.95,93.01,92.49,92.63,148731.0,81.9024,81.9552,81.497,81.6204,148731.0
2022-07-01 15:55:00,92.64,92.79,92.63,92.76,281500.0,81.6292,81.7614,81.6204,81.7349,281500.0
2022-07-05 09:30:00,91.81,92.04,91.29,91.55,115419.0,80.8979,81.1005,80.4397,80.6688,115419.0
2022-07-05 09:35:00,91.55,91.55,91.18,91.22,58465.0,80.6688,80.6688,80.3427,80.378,58465.0
2022-07-05 09:40:00,91.24,91.27,90.98,91.0,48017.0,80.3956,80.422,80.1665,80.1841,48017.0
2022-07-05 09:45:00,90.93,91.24,90.9,91.0,72597.0,80.1225,80.3956,80.096,80.1841,72597.0
2022-07-05 09:50:00,91.0,91.04,90.68,90.75,52974.0,80.1841,80.2194,79.9022,79.9638,52974.0
2022-07-05 09:55:00,90.75,90.8,90.61,90.64,54801.0,79.9638,80.0079,79.8405,79.8669,54801.0
2022-07-05 10:00:00,90.63,90.94,90.56,90.63,55152.0,79.8581,80.1313,79.7964,79.8581,55152.0
2022-07-05 10:05:00,90.61,90.9,90.54,90.9,32306.0,79.8405,80.096,79.7788,80.096,32306.0
2022-07-05 10:10:00,90.89,91.24,90.85,91.16,31605.0,80.0872,80.3956,80.052,80.3251,31605.0
2022-07-05 10:15:00,91.15,91.15,90.79,91.0,62635.0,80.3163,80.3163,79.9991,80.1841,62635.0
2022-07-05 10:20:00,90.96,91.19,90.95,91.14,22061.0,80.1489,80.3515,80.1401,80.3075,22061.0
2022-07-05 10:25:00,91.14,91.22,91.03,91.09,82335.0,80.3075,80.378,80.2106,80.2634,82335.0
2022-07-05 10:30:00,91.09,91.22,91.0,91.04,18859.0,80.2634,80.378,80.1841,80.2194,18859.0
2022-07-05 10:35:00,91.04,91.22,90.99,91.11,38529.0,80.2194,80.378,80.1753,80.2811,38529.0
2022-07-05 10:40:00,91.13,91.15,90.85,90.86,29969.0,80.2987,80.3163,80.052,80.0608,29969.0
2022-07-05 10:45:00,90.84,90.89,90.7,90.89,25417.0,80.0431,80.0872,79.9198,80.0872,25417.0
2022-07-05 10:50:00,90.91,90.91,90.75,90.77,19766.0,80.1048,80.1048,79.9638,79.9815,19766.0
2022-07-05 10:55:00,90.78,90.8,90.52,90.56,29410.0,79.9903,80.0079,79.7612,79.7964,29410.0
2022-07-05 11:00:00,90.54,90.56,90.33,90.49,39488.0,79.7788,79.7964,79.5938,79.7347,39488.0
2022-07-05 11:05:00,90.49,90.55,90.36,90.47,52317.0,79.7347,79.7876,79.6202,79.7171,52317.0
2022-07-05 11:10:00,90.47,90.53,90.38,90.47,22012.0,79.7171,79.77,79.6378,79.7171,22012.0
2022-07-05 11:15:00,90.46,90.57,90.43,90.53,21322.0,79.7083,79.8052,79.6819,79.77,21322.0
2022-07-05 11:20:00,90.6,90.65,90.53,90.6,24740.0,79.8317,79.8757,79.77,79.8317,24740.0
2022-07-05 11:25:00,90.59,90.71,90.57,90.57,25138.0,79.8229,79.9286,79.8052,79.8052,25138.0
2022-07-05 11:30:00,90.57,90.74,90.56,90.58,24654.0,79.8052,79.955,79.7964,79.8141,24654.0
2022-07-05 11:35:00,90.57,90.63,90.53,90.58,21281.0,79.8052,79.8581,79.77,79.8141,21281.0
2022-07-05 11:40:00,90.6,90.86,90.6,90.85,25267.0,79.8317,80.0608,79.8317,80.052,25267.0
2022-07-05 11:45:00,90.86,90.96,90.79,90.87,20807.0,80.0608,80.1489,79.9991,80.0696,20807.0
2022-07-05 11:50:00,90.85,90.88,90.74,90.86,11459.0,80.052,80.0784,79.955,80.0608,11459.0
2022-07-05 11:55:00,90.87,90.93,90.83,90.85,16245.0,80.0696,80.1225,80.0343,80.052,16245.0
2022-07-05 12:00:00,90.85,91.03,90.84,90.95,16810.0,80.052,80.2106,80.0431,80.1401,16810.0
2022-07-05 12:05:00,90.98,91.1,90.94,91.05,18855.0,80.1665,80.2722,80.1313,80.2282,18855.0
2022-07-05 12:10:00,91.06,91.12,90.93,90.98,20489.0,80.237,80.2899,80.1225,80.1665,20489.0
2022-07-05 12:15:00,90.98,91.01,90.79,90.99,23885.0,80.1665,80.1929,79.9991,80.1753,23885.0
2022-07-05 12:20:00,90.99,91.24,90.92,91.21,24159.0,80.1753,80.3956,80.1136,80.3692,24159.0
2022-07-05 12:25:00,91.26,91.26,91.09,91.09,22692.0,80.4132,80.4132,80.2634,80.2634,22692.0
2022-07-05 12:30:00,91.11,91.15,91.06,91.1,23559.0,80.2811,80.3163,80.237,80.2722,23559.0
2022-07-05 12:35:00,91.09,91.17,91.03,91.11,11472.0,80.2634,80.3339,80.2106,80.2811,11472.0
2022-07-05 12:40:00,91.1,91.11,90.93,90.97,9051.0,80.2722,80.2811,80.1225,80.1577,9051.0
2022-07-05 12:45:00,90.96,90.96,90.84,90.84,14049.0,80.1489,80.1489,80.0431,80.0431,14049.0
2022-07-05 12:50:00,90.84,90.96,90.8,90.93,14831.0,80.0431,80.1489,80.0079,80.1225,14831.0
2022-07-05 12:55:00,90.92,91.01,90.9,90.98,6698.0,80.1136,80.1929,80.096,80.1665,6698.0
2022-07-05 13:00:00,91.01,91.06,90.93,91.03,66272.0,80.1929,80.237,80.1225,80.2106,66272.0
2022-07-05 13:05:00,91.05,91.05,90.85,90.91,15285.0,80.2282,80.2282,80.052,80.1048,15285.0
2022-07-05 13:10:00,90.92,91.01,90.86,90.88,15177.0,80.1136,80.1929,80.0608,80.0784,15177.0
2022-07-05 13:15:00,90.87,91.03,90.83,91.03,14153.0,80.0696,80.2106,80.0343,80.2106,14153.0
2022-07-05 13:20:00,91.02,91.07,90.97,91.0,22068.0,80.2018,80.2458,80.1577,80.1841,22068.0
2022-07-05 13:25:00,90.97,91.02,90.93,90.95,13587.0,80.1577,80.2018,80.1225,80.1401,13587.0
2022-07-05 13:30:00,90.94,91.03,90.92,91.03,21030.0,80.1313,80.2106,80.1136,80.2106,21030.0
2022-07-05 13:35:00,91.03,91.18,91.02,91.18,27522.0,80.2106,80.3427,80.2018,80.3427,27522.0
2022-07-05 13:40:00,91.2,91.28,91.18,91.22,25744.0,80.3604,80.4309,80.3427,80.378,25744.0
2022-07-05 13:45:00,91.22,91.23,91.03,91.15,41785.0,80.378,80.3868,80.2106,80.3163,41785.0
2022-07-05 13:50:00,91.17,91.26,91.17,91.25,33795.0,80.3339,80.4132,80.3339,80.4044,33795.0
2022-07-05 13:55:00,91.25,91.25,91.17,91.23,7575.0,80.4044,80.4044,80.3339,80.3868,7575.0
2022-07-05 14:00:00,91.25,91.43,91.23,91.43,18183.0,80.4044,80.563,80.3868,80.563,18183.0
2022-07-05 14:05:00,91.48,91.49,91.36,91.37,53542.0,80.6071,80.6159,80.5013,80.5102,53542.0
2022-07-05 14:10:00,91.38,91.52,91.38,91.48,21882.0,80.519,80.6423,80.519,80.6071,21882.0
2022-07-05 14:15:00,91.48,91.56,91.37,91.56,43078.0,80.6071,80.6776,80.5102,80.6776,43078.0
2022-07-05 14:20:00,91.56,91.58,91.44,91.58,14952.0,80.6776,80.6952,80.5718,80.6952,14952.0
2022-07-05 14:25:00,91.58,91.71,91.54,91.68,14201.0,80.6952,80.8097,80.66,80.7833,14201.0
2022-07-05 14:30:00,91.68,91.81,91.68,91.81,104035.0,80.7833,80.8979,80.7833,80.8979,104035.0
2022-07-05 14:35:00,91.8,91.99,91.8,91.97,32163.0,80.889,81.0565,80.889,81.0388,32163.0
2022-07-05 14:40:00,91.98,92.01,91.9,91.93,50183.0,81.0477,81.0741,80.9772,81.0036,50183.0
2022-07-05 14:45:00,91.93,92.01,91.89,91.95,15097.0,81.0036,81.0741,80.9684,81.0212,15097.0
2022-07-05 14:50:00,91.97,92.04,91.95,92.02,16866.0,81.0388,81.1005,81.0212,81.0829,16866.0
2022-07-05 14:55:00,92.02,92.05,91.95,91.95,20678.0,81.0829,81.1093,81.0212,81.0212,20678.0
2022-07-05 15:00:00,91.96,92.03,91.89,91.99,24884.0,81.03,81.0917,80.9684,81.0565,24884.0
2022-07-05 15:05:00,92.0,92.21,91.96,92.17,148567.0,81.0653,81.2503,81.03,81.2151,148567.0
2022-07-05 15:10:00,92.17,92.28,92.1,92.27,124059.0,81.2151,81.312,81.1534,81.3032,124059.0
2022-07-05 15:15:00,92.28,92.28,91.98,92.06,61888.0,81.312,81.312,81.0477,81.1181,61888.0
2022-07-05 15:20:00,92.06,92.3,92.06,92.24,39336.0,81.1181,81.3296,81.1181,81.2768,39336.0
2022-07-05 15:25:00,92.24,92.3,92.17,92.2,37704.0,81.2768,81.3296,81.2151,81.2415,37704.0
2022-07-05 15:30:00,92.2,92.31,92.08,92.31,36323.0,81.2415,81.3384,81.1358,81.3384,36323.0
2022-07-05 15:35:00,92.32,92.32,92.14,92.23,136142.0,81.3472,81.3472,81.1886,81.2679,136142.0
2022-07-05 15:40:00,92.23,92.29,92.2,92.25,27073.0,81.2679,81.3208,81.2415,81.2856,27073.0
2022-07-05 15:45:00,92.24,92.37,92.2,92.37,54432.0,81.2768,81.3913,81.2415,81.3913,54432.0
2022-07-05 15:50:00,92.36,92.41,92.17,92.36,83780.0,81.3825,81.4265,81.2151,81.3825,83780.0
2022-07-05 15:55:00,92.36,92.52,92.3,92.51,721961.0,81.3825,81.5235,81.3296,81.5147,721961.0
2022-07-06 09:30:00,92.78,93.32,92.67,93.29,101761.0,81.7526,82.2284,81.6556,82.202,101761.0
2022-07-06 09:35:00,93.27,93.52,93.18,93.2,67287.0,82.1843,82.4046,82.105,82.1226,67287.0
2022-07-06 09:40:00,93.18,93.27,93.02,93.1,37555.0,82.105,82.1843,81.964,82.0345,37555.0
2022-07-06 09:45:00,93.09,93.15,92.81,92.99,34429.0,82.0257,82.0786,81.779,81.9376,34429.0
2022-07-06 09:50:00,92.94,93.14,92.87,93.06,43862.0,81.8936,82.0698,81.8319,81.9993,43862.0
2022-07-06 09:55:00,93.05,93.34,92.89,93.12,40336.0,81.9905,82.246,81.8495,82.0522,40336.0
2022-07-06 10:00:00,93.11,93.18,92.9,93.08,40576.0,82.0433,82.105,81.8583,82.0169,40576.0
2022-07-06 10:05:00,93.09,93.55,93.05,93.38,42163.0,82.0257,82.4311,81.9905,82.2813,42163.0
2022-07-06 10:10:00,93.39,93.39,92.78,92.88,62091.0,82.2901,82.2901,81.7526,81.8407,62091.0
2022-07-06 10:15:00,92.9,93.04,92.87,93.0,19324.0,81.8583,81.9817,81.8319,81.9464,19324.0
2022-07-06 10:20:00,93.03,93.18,92.94,93.11,50150.0,81.9729,82.105,81.8936,82.0433,50150.0
2022-07-06 10:25:00,93.09,93.18,93.02,93.13,25052.0,82.0257,82.105,81.964,82.061,25052.0
2022-07-06 10:30:00,93.13,93.18,92.91,92.94,29088.0,82.061,82.105,81.8671,81.8936,29088.0
2022-07-06 10:35:00,92.96,92.98,92.82,92.85,26669.0,81.9112,81.9288,81.7878,81.8142,26669.0
2022-07-06 10:40:00,92.87,92.92,92.74,92.87,16100.0,81.8319,81.8759,81.7173,81.8319,16100.0
2022-07-06 10:45:00,92.87,92.89,92.6,92.6,27225.0,81.8319,81.8495,81.594,81.594,27225.0
2022-07-06 10:50:00,92.57,92.62,92.4,92.53,23522.0,81.5675,81.6116,81.4177,81.5323,23522.0
2022-07-06 10:55:00,92.51,92.52,92.41,92.41,8095.0,81.5147,81.5235,81.4265,81.4265,8095.0
2022-07-06 11:00:00,92.41,92.41,92.01,92.12,18200.0,81.4265,81.4265,81.0741,81.171,18200.0
2022-07-06 11:05:00,92.18,92.31,92.16,92.31,18568.0,81.2239,81.3384,81.2063,81.3384,18568.0
2022-07-06 11:10:00,92.29,92.5,92.23,92.43,16837.0,81.3208,81.5058,81.2679,81.4442,16837.0
2022-07-06 11:15:00,92.42,92.48,92.37,92.41,20087.0,81.4354,81.4882,81.3913,81.4265,20087.0
2022-07-06 11:20:00,92.38,92.54,92.38,92.53,8600.0,81.4001,81.5411,81.4001,81.5323,8600.0
2022-07-06 11:25:00,92.5,92.54,92.35,92.44,8919.0,81.5058,81.5411,81.3737,81.453,8919.0
2022-07-06 11:30:00,92.44,92.47,92.26,92.38,17708.0,81.453,81.4794,81.2944,81.4001,17708.0
2022-07-06 11:35:00,92.39,92.51,92.37,92.44,14403.0,81.4089,81.5147,81.3913,81.453,14403.0
2022-07-06 11:40:00,92.44,92.44,92.3,92.34,15006.0,81.453,81.453,81.3296,81.3649,15006.0
2022-07-06 11:45:00,92.3,92.46,92.29,92.38,21214.0,81.3296,81.4706,81.3208,81.4001,21214.0
2022-07-06 11:50:00,92.37,92.51,92.35,92.42,25674.0,81.3913,81.5147,81.3737,81.4354,25674.0
2022-07-06 11:55:00,92.42,92.58,92.42,92.58,9352.0,81.4354,81.5763,81.4354,81.5763,9352.0
2022-07-06 12:00:00,92.59,92.61,92.36,92.37,9550.0,81.5852,81.6028,81.3825,81.3913,9550.0
2022-07-06 12:05:00,92.37,92.5,92.23,92.26,22669.0,81.3913,81.5058,81.2679,81.2944,22669.0
2022-07-06 12:10:00,92.27,92.44,92.23,92.43,12763.0,81.3032,81.453,81.2679,81.4442,12763.0
2022-07-06 12:15:00,92.45,92.5,92.42,92.5,12231.0,81.4618,81.5058,81.4354,81.5058,12231.0
2022-07-06 12:20:00,92.52,92.56,92.47,92.48,22880.0,81.5235,81.5587,81.4794,81.4882,22880.0
2022-07-06 12:25:00,92.47,92.61,92.45,92.61,19901.0,81.4794,81.6028,81.4618,81.6028,19901.0
2022-07-06 12:30:00,92.6,92.66,92.54,92.66,11719.0,81.594,81.6468,81.5411,81.6468,11719.0
2022-07-06 12:35:00,92.67,92.73,92.62,92.65,61867.0,81.6556,81.7085,81.6116,81.638,61867.0
2022-07-06 12:40:00,92.63,92.77,92.63,92.75,25596.0,81.6204,81.7438,81.6204,81.7261,25596.0
2022-07-06 12:45:00,92.75,92.76,92.7,92.72,7721.0,81.7261,81.7349,81.6821,81.6997,7721.0
2022-07-06 12:50:00,92.71,92.72,92.63,92.68,19332.0,81.6909,81.6997,81.6204,81.6645,19332.0
2022-07-06 12:55:00,92.68,92.68,92.62,92.68,50176.0,81.6645,81.6645,81.6116,81.6645,50176.0
2022-07-06 13:00:00,92.68,92.79,92.68,92.75,17125.0,81.6645,81.7614,81.6645,81.7261,17125.0
2022-07-06 13:05:00,92.76,92.86,92.76,92.79,7533.0,81.7349,81.8231,81.7349,81.7614,7533.0
2022-07-06 13:10:00,92.77,92.77,92.66,92.68,23006.0,81.7438,81.7438,81.6468,81.6645,23006.0
2022-07-06 13:15:00,92.68,92.71,92.57,92.64,19993.0,81.6645,81.6909,81.5675,81.6292,19993.0
2022-07-06 13:20:00,92.63,92.64,92.59,92.61,7586.0,81.6204,81.6292,81.5852,81.6028,7586.0
2022-07-06 13:25:00,92.6,92.66,92.58,92.58,19884.0,81.594,81.6468,81.5763,81.5763,19884.0
2022-07-06 13:30:00,92.57,92.67,92.55,92.67,22113.0,81.5675,81.6556,81.5499,81.6556,22113.0
2022-07-06 13:35:00,92.67,92.7,92.63,92.67,13865.0,81.6556,81.6821,81.6204,81.6556,13865.0
2022-07-06 13:40:00,92.67,92.78,92.64,92.71,51750.0,81.6556,81.7526,81.6292,81.6909,51750.0
2022-07-06 13:45:00,92.71,92.75,92.66,92.7,45426.0,81.6909,81.7261,81.6468,81.6821,45426.0
2022-07-06 13:50:00,92.69,92.74,92.69,92.74,30143.0,81.6733,81.7173,81.6733,81.7173,30143.0
2022-07-06 13:55:00,92.76,92.76,92.7,92.72,33633.0,81.7349,81.7349,81.6821,81.6997,33633.0
2022-07-06 14:00:00,92.72,92.88,92.54,92.64,49134.0,81.6997,81.8407,81.5411,81.6292,49134.0
2022-07-06 14:05:00,92.68,92.85,92.62,92.65,17928.0,81.6645,81.8142,81.6116,81.638,17928.0
2022-07-06 14:10:00,92.63,92.69,92.4,92.66,39874.0,81.6204,81.6733,81.4177,81.6468,39874.0
2022-07-06 14:15:00,92.63,92.63,92.41,92.45,15994.0,81.6204,81.6204,81.4265,81.4618,15994.0
2022-07-06 14:20:00,92.44,92.55,92.44,92.49,21766.0,81.453,81.5499,81.453,81.497,21766.0
2022-07-06 14:25:00,92.48,92.73,92.32,92.71,164496.0,81.4882,81.7085,81.3472,81.6909,164496.0
2022-07-06 14:30:00,92.74,93.09,92.69,92.91,57818.0,81.7173,82.0257,81.6733,81.8671,57818.0
2022-07-06 14:35:00,92.92,93.05,92.81,92.97,36792.0,81.8759,81.9905,81.779,81.92,36792.0
2022-07-06 14:40:00,92.98,93.18,92.95,93.02,75684.0,81.9288,82.105,81.9024,81.964,75684.0
2022-07-06 14:45:00,93.03,93.12,92.82,92.82,49821.0,81.9729,82.0522,81.7878,81.7878,49821.0
2022-07-06 14:50:00,92.81,92.84,92.74,92.74,16690.0,81.779,81.8054,81.7173,81.7173,16690.0
2022-07-06 14:55:00,92.73,92.77,92.65,92.77,46327.0,81.7085,81.7438,81.638,81.7438,46327.0
2022-07-06 15:00:00,92.77,92.78,92.55,92.65,38018.0,81.7438,81.7526,81.5499,81.638,38018.0
2022-07-06 15:05:00,92.65,92.66,92.57,92.65,25111.0,81.638,81.6468,81.5675,81.638,25111.0
2022-07-06 15:10:00,92.65,92.75,92.59,92.71,29178.0,81.638,81.7261,81.5852,81.6909,29178.0
2022-07-06 15:15:00,92.72,92.76,92.63,92.7,12282.0,81.6997,81.7349,81.6204,81.6821,12282.0
2022-07-06 15:20:00,92.7,92.83,92.7,92.83,23638.0,81.6821,81.7966,81.6821,81.7966,23638.0
2022-07-06 15:25:00,92.82,92.89,92.78,92.89,19792.0,81.7878,81.8495,81.7526,81.8495,19792.0
2022-07-06 15:30:00,92.89,92.93,92.81,92.93,28025.0,81.8495,81.8847,81.779,81.8847,28025.0
2022-07-06 15:35:00,92.92,93.03,92.8,92.8,33567.0,81.8759,81.9729,81.7702,81.7702,33567.0
2022-07-06 15:40:00,92.78,92.78,92.65,92.66,29980.0,81.7526,81.7526,81.638,81.6468,29980.0
2022-07-06 15:45:00,92.65,92.67,92.52,92.55,40079.0,81.638,81.6556,81.5235,81.5499,40079.0
2022-07-06 15:50:00,92.56,92.59,92.23,92.33,117027.0,81.5587,81.5852,81.2679,81.3561,117027.0
2022-07-06 15:55:00,92.31,92.36,92.25,92.33,100668.0,81.3384,81.3825,81.2856,81.3561,100668.0
2022-07-07 09:30:00,92.88,93.08,92.74,92.76,76992.0,81.8407,82.0169,81.7173,81.7349,76992.0
2022-07-07 09:35:00,92.76,93.0,92.75,92.91,42990.0,81.7349,81.9464,81.7261,81.8671,42990.0
2022-07-07 09:40:00,92.93,93.09,92.9,92.9,37330.0,81.8847,82.0257,81.8583,81.8583,37330.0
2022-07-07 09:45:00,92.94,92.96,92.79,92.85,59674.0,81.8936,81.9112,81.7614,81.8142,59674.0
2022-07-07 09:50:00,92.85,92.91,92.67,92.72,41893.0,81.8142,81.8671,81.6556,81.6997,41893.0
2022-07-07 09:55:00,92.72,92.9,92.7,92.9,20114.0,81.6997,81.8583,81.6821,81.8583,20114.0
2022-07-07 10:00:00,92.89,92.92,92.69,92.77,33059.0,81.8495,81.8759,81.6733,81.7438,33059.0
2022-07-07 10:05:00,92.75,92.83,92.63,92.7,29079.0,81.7261,81.7966,81.6204,81.6821,29079.0
2022-07-07 10:10:00,92.75,92.9,92.74,92.88,24952.0,81.7261,81.8583,81.7173,81.8407,24952.0
2022-07-07 10:15:00,92.87,92.87,92.69,92.7,34497.0,81.8319,81.8319,81.6733,81.6821,34497.0
2022-07-07 10:20:00,92.7,92.83,92.69,92.83,13954.0,81.6821,81.7966,81.6733,81.7966,13954.0
2022-07-07 10:25:00,92.83,92.86,92.77,92.83,11787.0,81.7966,81.8231,81.7438,81.7966,11787.0
2022-07-07 10:30:00,92.85,93.0,92.84,93.0,52453.0,81.8142,81.9464,81.8054,81.9464,52453.0
2022-07-07 10:35:00,92.99,93.04,92.93,92.94,24718.0,81.9376,81.9817,81.8847,81.8936,24718.0
2022-07-07 10:40:00,92.95,93.01,92.94,93.0,17918.0,81.9024,81.9552,81.8936,81.9464,17918.0
2022-07-07 10:45:00,93.0,93.05,92.94,93.01,30932.0,81.9464,81.9905,81.8936,81.9552,30932.0
2022-07-07 10:50:00,93.01,93.16,92.97,93.15,27947.0,81.9552,82.0874,81.92,82.0786,27947.0
2022-07-07 10:55:00,93.18,93.19,93.12,93.16,12104.0,82.105,82.1138,82.0522,82.0874,12104.0
2022-07-07 11:00:00,93.15,93.34,93.15,93.33,11003.0,82.0786,82.246,82.0786,82.2372,11003.0
2022-07-07 11:05:00,93.34,93.39,93.3,93.3,14846.0,82.246,82.2901,82.2108,82.2108,14846.0
2022-07-07 11:10:00,93.32,93.36,93.29,93.32,11723.0,82.2284,82.2636,82.202,82.2284,11723.0
2022-07-07 11:15:00,93.32,93.35,93.29,93.31,11049.0,82.2284,82.2548,82.202,82.2196,11049.0
2022-07-07 11:20:00,93.3,93.34,93.14,93.23,27771.0,82.2108,82.246,82.0698,82.1491,27771.0
2022-07-07 11:25:00,93.24,93.32,93.18,93.18,14044.0,82.1579,82.2284,82.105,82.105,14044.0
2022-07-07 11:30:00,93.17,93.2,93.11,93.18,18799.0,82.0962,82.1226,82.0433,82.105,18799.0
2022-07-07 11:35:00,93.18,93.26,93.14,93.24,24539.0,82.105,82.1755,82.0698,82.1579,24539.0
2022-07-07 11:40:00,93.25,93.28,93.2,93.22,16503.0,82.1667,82.1931,82.1226,82.1403,16503.0
2022-07-07 11:45:00,93.23,93.26,93.17,93.19,8640.0,82.1491,82.1755,82.0962,82.1138,8640.0
2022-07-07 11:50:00,93.2,93.2,93.05,93.08,49504.0,82.1226,82.1226,81.9905,82.0169,49504.0
2022-07-07 11:55:00,93.08,93.17,93.08,93.16,87162.0,82.0169,82.0962,82.0169,82.0874,87162.0
2022-07-07 12:00:00,93.16,93.17,93.05,93.11,24069.0,82.0874,82.0962,81.9905,82.0433,24069.0
2022-07-07 12:05:00,93.12,93.18,93.11,93.15,17815.0,82.0522,82.105,82.0433,82.0786,17815.0
2022-07-07 12:10:00,93.14,93.15,93.07,93.11,16654.0,82.0698,82.0786,82.0081,82.0433,16654.0
2022-07-07 12:15:00,93.11,93.23,93.11,93.19,24608.0,82.0433,82.1491,82.0433,82.1138,24608.0
2022-07-07 12:20:00,93.2,93.2,93.08,93.1,159744.0,82.1226,82.1226,82.0169,82.0345,159744.0
2022-07-07 12:25:00,93.1,93.14,93.09,93.11,14766.0,82.0345,82.0698,82.0257,82.0433,14766.0
2022-07-07 12:30:00,93.11,93.18,93.06,93.18,46742.0,82.0433,82.105,81.9993,82.105,46742.0
2022-07-07 12:35:00,93.18,93.19,93.12,93.15,22150.0,82.105,82.1138,82.0522,82.0786,22150.0
2022-07-07 12:40:00,93.16,93.19,93.11,93.11,7788.0,82.0874,82.1138,82.0433,82.0433,7788.0
2022-07-07 12:45:00,93.1,93.14,93.01,93.03,38077.0,82.0345,82.0698,81.9552,81.9729,38077.0
2022-07-07 12:50:00,93.04,93.08,93.02,93.02,16916.0,81.9817,82.0169,81.964,81.964,16916.0
2022-07-07 12:55:00,93.01,93.05,92.98,93.04,24828.0,81.9552,81.9905,81.9288,81.9817,24828.0
2022-07-07 13:00:00,93.04,93.08,92.97,92.98,10530.0,81.9817,82.0169,81.92,81.9288,10530.0
2022-07-07 13:05:00,92.97,93.0,92.91,92.99,20161.0,81.92,81.9464,81.8671,81.9376,20161.0
2022-07-07 13:10:00,92.98,92.99,92.89,92.92,20203.0,81.9288,81.9376,81.8495,81.8759,20203.0
2022-07-07 13:15:00,92.96,93.0,92.95,92.97,25125.0,81.9112,81.9464,81.9024,81.92,25125.0
2022-07-07 13:20:00,92.97,92.98,92.93,92.94,5386.0,81.92,81.9288,81.8847,81.8936,5386.0
2022-07-07 13:25:00,92.93,92.99,92.91,92.93,8718.0,81.8847,81.9376,81.8671,81.8847,8718.0
2022-07-07 13:30:00,92.94,92.99,92.9,92.97,12373.0,81.8936,81.9376,81.8583,81.92,12373.0
2022-07-07 13:35:00,92.97,92.98,92.94,92.96,9406.0,81.92,81.9288,81.8936,81.9112,9406.0
2022-07-07 13:40:00,92.96,93.03,92.96,93.02,21139.0,81.9112,81.9729,81.9112,81.964,21139.0
2022-07-07 13:45:00,93.03,93.06,92.97,92.97,26092.0,81.9729,81.9993,81.92,81.92,26092.0
2022-07-07 13:50:00,92.95,92.96,92.88,92.93,14365.0,81.9024,81.9112,81.8407,81.8847,14365.0
2022-07-07 13:55:00,92.94,92.94,92.84,92.84,10161.0,81.8936,81.8936,81.8054,81.8054,10161.0
2022-07-07 14:00:00,92.85,92.9,92.75,92.75,40810.0,81.8142,81.8583,81.7261,81.7261,40810.0
2022-07-07 14:05:00,92.76,92.83,92.71,92.72,13269.0,81.7349,81.7966,81.6909,81.6997,13269.0
2022-07-07 14:10:00,92.7,92.8,92.68,92.74,33896.0,81.6821,81.7702,81.6645,81.7173,33896.0
2022-07-07 14:15:00,92.74,92.75,92.68,92.71,27437.0,81.7173,81.7261,81.6645,81.6909,27437.0
2022-07-07 14:20:00,92.7,92.76,92.69,92.69,28605.0,81.6821,81.7349,81.6733,81.6733,28605.0
2022-07-07 14:25:00,92.68,92.68,92.58,92.62,12062.0,81.6645,81.6645,81.5763,81.6116,12062.0
2022-07-07 14:30:00,92.61,92.61,92.5,92.5,23122.0,81.6028,81.6028,81.5058,81.5058,23122.0
2022-07-07 14:35:00,92.5,92.52,92.37,92.51,42884.0,81.5058,81.5235,81.3913,81.5147,42884.0
2022-07-07 14:40:00,92.52,92.52,92.33,92.38,20269.0,81.5235,81.5235,81.3561,81.4001,20269.0
2022-07-07 14:45:00,92.37,92.4,92.35,92.4,11643.0,81.3913,81.4177,81.3737,81.4177,11643.0
2022-07-07 14:50:00,92.41,92.41,92.33,92.33,25309.0,81.4265,81.4265,81.3561,81.3561,25309.0
2022-07-07 14:55:00,92.33,92.39,92.32,92.38,16174.0,81.3561,81.4089,81.3472,81.4001,16174.0
2022-07-07 15:00:00,92.38,92.46,92.37,92.44,33610.0,81.4001,81.4706,81.3913,81.453,33610.0
2022-07-07 15:05:00,92.45,92.52,92.44,92.52,24793.0,81.4618,81.5235,81.453,81.5235,24793.0
2022-07-07 15:10:00,92.5,92.61,92.47,92.58,44637.0,81.5058,81.6028,81.4794,81.5763,44637.0
2022-07-07 15:15:00,92.59,92.7,92.57,92.66,80287.0,81.5852,81.6821,81.5675,81.6468,80287.0
2022-07-07 15:20:00,92.66,92.76,92.66,92.7,20280.0,81.6468,81.7349,81.6468,81.6821,20280.0
2022-07-07 15:25:00,92.67,92.75,92.63,92.63,17078.0,81.6556,81.7261,81.6204,81.6204,17078.0
2022-07-07 15:30:00,92.62,92.74,92.62,92.7,21309.0,81.6116,81.7173,81.6116,81.6821,21309.0
2022-07-07 15:35:00,92.71,92.74,92.54,92.55,63178.0,81.6909,81.7173,81.5411,81.5499,63178.0
2022-07-07 15:40:00,92.53,92.69,92.53,92.64,46019.0,81.5323,81.6733,81.5323,81.6292,46019.0
2022-07-07 15:45:00,92.63,92.7,92.59,92.67,54500.0,81.6204,81.6821,81.5852,81.6556,54500.0
2022-07-07 15:50:00,92.69,92.73,92.4,92.52,104156.0,81.6733,81.7085,81.4177,81.5235,104156.0
2022-07-07 15:55:00,92.51,92.65,92.5,92.55,126964.0,81.5147,81.638,81.5058,81.5499,126964.0
2022-07-08 09:30:00,92.37,92.41,92.01,92.19,89497.0,81.3913,81.4265,81.0741,81.2327,89497.0
2022-07-08 09:35:00,92.18,92.27,92.09,92.2,29452.0,81.2239,81.3032,81.1446,81.2415,29452.0
2022-07-08 09:40:00,92.22,92.25,92.06,92.07,30860.0,81.2591,81.2856,81.1181,81.127,30860.0
2022-07-08 09:45:00,92.06,92.13,91.88,91.89,38855.0,81.1181,81.1798,80.9595,80.9684,38855.0
2022-07-08 09:50:00,91.87,91.88,91.73,91.76,42291.0,80.9507,80.9595,80.8274,80.8538,42291.0
2022-07-08 09:55:00,91.76,91.84,91.66,91.84,33376.0,80.8538,80.9243,80.7657,80.9243,33376.0
2022-07-08 10:00:00,91.81,91.81,91.64,91.77,31564.0,80.8979,80.8979,80.7481,80.8626,31564.0
2022-07-08 10:05:00,91.77,91.77,91.65,91.75,24252.0,80.8626,80.8626,80.7569,80.845,24252.0
2022-07-08 10:10:00,91.73,91.94,91.72,91.9,12712.0,80.8274,81.0124,80.8186,80.9772,12712.0
2022-07-08 10:15:00,91.9,92.19,91.9,92.1,18590.0,80.9772,81.2327,80.9772,81.1534,18590.0
2022-07-08 10:20:00,92.06,92.26,92.01,92.26,19429.0,81.1181,81.2944,81.0741,81.2944,19429.0
2022-07-08 10:25:00,92.26,92.6,92.26,92.53,48819.0,81.2944,81.594,81.2944,81.5323,48819.0
2022-07-08 10:30:00,92.54,92.66,92.51,92.61,27951.0,81.5411,81.6468,81.5147,81.6028,27951.0
2022-07-08 10:35:00,92.63,92.77,92.62,92.71,12235.0,81.6204,81.7438,81.6116,81.6909,12235.0
2022-07-08 10:40:00,92.7,92.72,92.62,92.68,36232.0,81.6821,81.6997,81.6116,81.6645,36232.0
2022-07-08 10:45:00,92.7,92.7,92.59,92.6,34190.0,81.6821,81.6821,81.5852,81.594,34190.0
2022-07-08 10:50:00,92.61,92.65,92.43,92.48,55338.0,81.6028,81.638,81.4442,81.4882,55338.0
2022-07-08 10:55:00,92.49,92.67,92.49,92.62,24650.0,81.497,81.6556,81.497,81.6116,24650.0
2022-07-08 11:00:00,92.61,92.66,92.55,92.63,26972.0,81.6028,81.6468,81.5499,81.6204,26972.0
2022-07-08 11:05:00,92.61,92.72,92.55,92.72,34666.0,81.6028,81.6997,81.5499,81.6997,34666.0
2022-07-08 11:10:00,92.71,92.72,92.42,92.44,43035.0,81.6909,81.6997,81.4354,81.453,43035.0
2022-07-08 11:15:00,92.45,92.51,92.3,92.3,16810.0,81.4618,81.5147,81.3296,81.3296,16810.0
2022-07-08 11:20:00,92.29,92.4,92.29,92.35,23630.0,81.3208,81.4177,81.3208,81.3737,23630.0
2022-07-08 11:25:00,92.38,92.55,92.37,92.49,26105.0,81.4001,81.5499,81.3913,81.497,26105.0
2022-07-08 11:30:00,92.47,92.58,92.44,92.57,7437.0,81.4794,81.5763,81.453,81.5675,7437.0
2022-07-08 11:35:00,92.53,92.55,92.39,92.45,10438.0,81.5323,81.5499,81.4089,81.4618,10438.0
2022-07-08 11:40:00,92.46,92.48,92.4,92.42,13766.0,81.4706,81.4882,81.4177,81.4354,13766.0
2022-07-08 11:45:00,92.41,92.46,92.3,92.34,38846.0,81.4265,81.4706,81.3296,81.3649,38846.0
2022-07-08 11:50:00,92.34,92.49,92.34,92.42,9068.0,81.3649,81.497,81.3649,81.4354,9068.0
2022-07-08 11:55:00,92.41,92.45,92.4,92.42,6662.0,81.4265,81.4618,81.4177,81.4354,6662.0
2022-07-08 12:00:00,92.43,92.43,92.34,92.35,4947.0,81.4442,81.4442,81.3649,81.3737,4947.0
2022-07-08 12:05:00,92.34,92.35,92.22,92.23,17105.0,81.3649,81.3737,81.2591,81.2679,17105.0
2022-07-08 12:10:00,92.25,92.29,92.21,92.22,14071.0,81.2856,81.3208,81.2503,81.2591,14071.0
2022-07-08 12:15:00,92.21,92.21,92.15,92.18,6050.0,81.2503,81.2503,81.1974,81.2239,6050.0
2022-07-08 12:20:00,92.18,92.22,92.06,92.07,20661.0,81.2239,81.2591,81.1181,81.127,20661.0
2022-07-08 12:25:00,92.09,92.09,91.98,92.03,21682.0,81.1446,81.1446,81.0477,81.0917,21682.0
2022-07-08 12:30:00,92.03,92.05,91.96,92.02,15598.0,81.0917,81.1093,81.03,81.0829,15598.0
2022-07-08 12:35:00,91.98,92.01,91.87,91.89,20354.0,81.0477,81.0741,80.9507,80.9684,20354.0
2022-07-08 12:40:00,91.89,91.94,91.85,91.93,7316.0,80.9684,81.0124,80.9331,81.0036,7316.0
2022-07-08 12:45:00,91.9,91.97,91.84,91.97,11808.0,80.9772,81.0388,80.9243,81.0388,11808.0
2022-07-08 12:50:00,91.97,91.98,91.87,91.9,36132.0,81.0388,81.0477,80.9507,80.9772,36132.0
2022-07-08 12:55:00,91.9,91.96,91.84,91.85,12328.0,80.9772,81.03,80.9243,80.9331,12328.0
2022-07-08 13:00:00,91.86,91.91,91.75,91.77,30118.0,80.9419,80.986,80.845,80.8626,30118.0
2022-07-08 13:05:00,91.83,91.95,91.83,91.95,7733.0,80.9155,81.0212,80.9155,81.0212,7733.0
2022-07-08 13:10:00,91.96,92.02,91.94,91.97,33031.0,81.03,81.0829,81.0124,81.0388,33031.0
2022-07-08 13:15:00,91.97,91.97,91.9,91.92,12854.0,81.0388,81.0388,80.9772,80.9948,12854.0
2022-07-08 13:20:00,91.92,91.96,91.89,91.96,24452.0,80.9948,81.03,80.9684,81.03,24452.0
2022-07-08 13:25:00,91.96,92.08,91.96,92.06,15832.0,81.03,81.1358,81.03,81.1181,15832.0
2022-07-08 13:30:00,92.04,92.05,91.99,92.02,8358.0,81.1005,81.1093,81.0565,81.0829,8358.0
2022-07-08 13:35:00,92.02,92.07,91.96,92.02,8511.0,81.0829,81.127,81.03,81.0829,8511.0
2022-07-08 13:40:00,92.02,92.07,92.01,92.01,11390.0,81.0829,81.127,81.0741,81.0741,11390.0
2022-07-08 13:45:00,92.01,92.14,91.99,92.12,16182.0,81.0741,81.1886,81.0565,81.171,16182.0
2022-07-08 13:50:00,92.13,92.19,92.1,92.1,63219.0,81.1798,81.2327,81.1534,81.1534,63219.0
2022-07-08 13:55:00,92.09,92.09,91.97,92.01,14098.0,81.1446,81.1446,81.0388,81.0741,14098.0
2022-07-08 14:00:00,92.02,92.04,91.94,92.02,11615.0,81.0829,81.1005,81.0124,81.0829,11615.0
2022-07-08 14:05:00,92.01,92.13,92.0,92.09,13568.0,81.0741,81.1798,81.0653,81.1446,13568.0
2022-07-08 14:10:00,92.08,92.09,92.02,92.05,8610.0,81.1358,81.1446,81.0829,81.1093,8610.0
2022-07-08 14:15:00,92.05,92.11,92.04,92.11,14212.0,81.1093,81.1622,81.1005,81.1622,14212.0
2022-07-08 14:20:00,92.14,92.23,92.14,92.21,10590.0,81.1886,81.2679,81.1886,81.2503,10590.0
2022-07-08 14:25:00,92.21,92.28,92.2,92.27,38064.0,81.2503,81.312,81.2415,81.3032,38064.0
2022-07-08 14:30:00,92.26,92.31,92.23,92.31,20589.0,81.2944,81.3384,81.2679,81.3384,20589.0
2022-07-08 14:35:00,92.31,92.32,92.27,92.29,18793.0,81.3384,81.3472,81.3032,81.3208,18793.0
2022-07-08 14:40:00,92.29,92.36,92.26,92.35,8419.0,81.3208,81.3825,81.2944,81.3737,8419.0
2022-07-08 14:45:00,92.37,92.38,92.33,92.34,32757.0,81.3913,81.4001,81.3561,81.3649,32757.0
2022-07-08 14:50:00,92.36,92.44,92.35,92.35,13469.0,81.3825,81.453,81.3737,81.3737,13469.0
2022-07-08 14:55:00,92.35,92.52,92.34,92.51,18889.0,81.3737,81.5235,81.3649,81.5147,18889.0
2022-07-08 15:00:00,92.51,92.61,92.49,92.58,27250.0,81.5147,81.6028,81.497,81.5763,27250.0
2022-07-08 15:05:00,92.59,92.61,92.44,92.45,817331.0,81.5852,81.6028,81.453,81.4618,817331.0
2022-07-08 15:10:00,92.46,92.58,92.43,92.51,21931.0,81.4706,81.5763,81.4442,81.5147,21931.0
2022-07-08 15:15:00,92.51,92.53,92.46,92.5,30063.0,81.5147,81.5323,81.4706,81.5058,30063.0
2022-07-08 15:20:00,92.49,92.52,92.46,92.47,9476.0,81.497,81.5235,81.4706,81.4794,9476.0
2022-07-08 15:25:00,92.47,92.47,92.37,92.4,29862.0,81.4794,81.4794,81.3913,81.4177,29862.0
2022-07-08 15:30:00,92.39,92.41,92.22,92.26,35215.0,81.4089,81.4265,81.2591,81.2944,35215.0
2022-07-08 15:35:00,92.26,92.29,92.19,92.24,27982.0,81.2944,81.3208,81.2327,81.2768,27982.0
2022-07-08 15:40:00,92.24,92.36,92.23,92.36,38080.0,81.2768,81.3825,81.2679,81.3825,38080.0
2022-07-08 15:45:00,92.35,92.35,92.21,92.23,39557.0,81.3737,81.3737,81.2503,81.2679,39557.0
2022-07-08 15:50:00,92.24,92.28,92.09,92.2,90276.0,81.2768,81.312,81.1446,81.2415,90276.0
2022-07-08 15:55:00,92.2,92.26,92.05,92.08,138479.0,81.2415,81.2944,81.1093,81.1358,138479.0
2022-07-11 09:30:00,91.78,92.25,91.74,92.13,69080.0,80.8714,81.2856,80.8362,81.1798,69080.0
2022-07-11 09:35:00,92.1,92.1,91.73,91.75,35136.0,81.1534,81.1534,80.8274,80.845,35136.0
2022-07-11 09:40:00,91.71,91.85,91.65,91.77,34562.0,80.8097,80.9331,80.7569,80.8626,34562.0
2022-07-11 09:45:00,91.76,91.76,91.54,91.67,49144.0,80.8538,80.8538,80.66,80.7745,49144.0
2022-07-11 09:50:00,91.65,91.69,91.45,91.54,28975.0,80.7569,80.7921,80.5806,80.66,28975.0
2022-07-11 09:55:00,91.54,91.54,91.25,91.41,33502.0,80.66,80.66,80.4044,80.5454,33502.0
2022-07-11 10:00:00,91.41,91.41,91.2,91.25,32941.0,80.5454,80.5454,80.3604,80.4044,32941.0
2022-07-11 10:05:00,91.23,91.42,91.17,91.38,24280.0,80.3868,80.5542,80.3339,80.519,24280.0
2022-07-11 10:10:00,91.39,91.51,91.36,91.44,13906.0,80.5278,80.6335,80.5013,80.5718,13906.0
2022-07-11 10:15:00,91.45,91.5,91.32,91.33,14848.0,80.5806,80.6247,80.4661,80.4749,14848.0
2022-07-11 10:20:00,91.32,91.33,91.16,91.26,32200.0,80.4661,80.4749,80.3251,80.4132,32200.0
2022-07-11 10:25:00,91.25,91.39,91.25,91.32,9427.0,80.4044,80.5278,80.4044,80.4661,9427.0
2022-07-11 10:30:00,91.34,91.52,91.34,91.43,17867.0,80.4837,80.6423,80.4837,80.563,17867.0
2022-07-11 10:35:00,91.43,91.53,91.4,91.5,14247.0,80.563,80.6511,80.5366,80.6247,14247.0
2022-07-11 10:40:00,91.5,91.55,91.47,91.51,29959.0,80.6247,80.6688,80.5983,80.6335,29959.0
2022-07-11 10:45:00,91.51,91.62,91.51,91.61,19112.0,80.6335,80.7304,80.6335,80.7216,19112.0
2022-07-11 10:50:00,91.66,91.77,91.63,91.77,16291.0,80.7657,80.8626,80.7393,80.8626,16291.0
2022-07-11 10:55:00,91.77,91.78,91.6,91.6,19224.0,80.8626,80.8714,80.7128,80.7128,19224.0
2022-07-11 11:00:00,91.6,91.68,91.58,91.67,18728.0,80.7128,80.7833,80.6952,80.7745,18728.0
2022-07-11 11:05:00,91.67,91.81,91.66,91.8,14385.0,80.7745,80.8979,80.7657,80.889,14385.0
2022-07-11 11:10:00,91.81,91.87,91.76,91.78,36647.0,80.8979,80.9507,80.8538,80.8714,36647.0
2022-07-11 11:15:00,91.79,91.85,91.78,91.79,12689.0,80.8802,80.9331,80.8714,80.8802,12689.0
2022-07-11 11:20:00,91.82,91.85,91.73,91.75,20684.0,80.9067,80.9331,80.8274,80.845,20684.0
2022-07-11 11:25:00,91.75,91.78,91.66,91.77,46150.0,80.845,80.8714,80.7657,80.8626,46150.0
2022-07-11 11:30:00,91.78,91.79,91.66,91.69,12377.0,80.8714,80.8802,80.7657,80.7921,12377.0
2022-07-11 11:35:00,91.7,91.79,91.57,91.7,18948.0,80.8009,80.8802,80.6864,80.8009,18948.0
2022-07-11 11:40:00,91.69,91.7,91.54,91.67,9905.0,80.7921,80.8009,80.66,80.7745,9905.0
2022-07-11 11:45:00,91.66,91.69,91.54,91.55,9484.0,80.7657,80.7921,80.66,80.6688,9484.0
2022-07-11 11:50:00,91.53,91.55,91.45,91.54,21356.0,80.6511,80.6688,80.5806,80.66,21356.0
2022-07-11 11:55:00,91.54,91.56,91.49,91.5,11975.0,80.66,80.6776,80.6159,80.6247,11975.0
2022-07-11 12:00:00,91.5,91.52,91.45,91.47,6135.0,80.6247,80.6423,80.5806,80.5983,6135.0
2022-07-11 12:05:00,91.48,91.61,91.45,91.56,10923.0,80.6071,80.7216,80.5806,80.6776,10923.0
2022-07-11 12:10:00,91.55,91.62,91.54,91.55,39276.0,80.6688,80.7304,80.66,80.6688,39276.0
2022-07-11 12:15:00,91.54,91.57,91.51,91.52,31505.0,80.66,80.6864,80.6335,80.6423,31505.0
2022-07-11 12:20:00,91.51,91.55,91.48,91.55,13858.0,80.6335,80.6688,80.6071,80.6688,13858.0
2022-07-11 12:25:00,91.55,91.55,91.5,91.52,9727.0,80.6688,80.6688,80.6247,80.6423,9727.0
2022-07-11 12:30:00,91.52,91.6,91.51,91.59,76694.0,80.6423,80.7128,80.6335,80.704,76694.0
2022-07-11 12:35:00,91.62,91.73,91.6,91.73,12445.0,80.7304,80.8274,80.7128,80.8274,12445.0
2022-07-11 12:40:00,91.72,91.72,91.61,91.64,13337.0,80.8186,80.8186,80.7216,80.7481,13337.0
2022-07-11 12:45:00,91.65,91.67,91.63,91.64,10778.0,80.7569,80.7745,80.7393,80.7481,10778.0
2022-07-11 12:50:00,91.64,91.66,91.58,91.66,8993.0,80.7481,80.7657,80.6952,80.7657,8993.0
2022-07-11 12:55:00,91.66,91.76,91.65,91.73,13316.0,80.7657,80.8538,80.7569,80.8274,13316.0
2022-07-11 13:00:00,91.73,91.89,91.68,91.76,19440.0,80.8274,80.9684,80.7833,80.8538,19440.0
2022-07-11 13:05:00,91.78,91.88,91.7,91.87,20498.0,80.8714,80.9595,80.8009,80.9507,20498.0
2022-07-11 13:10:00,91.88,91.93,91.86,91.87,6117.0,80.9595,81.0036,80.9419,80.9507,6117.0
2022-07-11 13:15:00,91.84,91.89,91.83,91.88,16092.0,80.9243,80.9684,80.9155,80.9595,16092.0
2022-07-11 13:20:00,91.87,91.96,91.87,91.94,60596.0,80.9507,81.03,80.9507,81.0124,60596.0
2022-07-11 13:25:00,91.94,91.98,91.9,91.95,6724.0,81.0124,81.0477,80.9772,81.0212,6724.0
2022-07-11 13:30:00,91.95,92.03,91.93,92.0,19994.0,81.0212,81.0917,81.0036,81.0653,19994.0
2022-07-11 13:35:00,92.02,92.09,92.0,92.07,18534.0,81.0829,81.1446,81.0653,81.127,18534.0
2022-07-11 13:40:00,92.08,92.13,92.06,92.09,26423.0,81.1358,81.1798,81.1181,81.1446,26423.0
2022-07-11 13:45:00,92.1,92.12,92.05,92.06,17940.0,81.1534,81.171,81.1093,81.1181,17940.0
2022-07-11 13:50:00,92.05,92.15,92.03,92.14,19456.0,81.1093,81.1974,81.0917,81.1886,19456.0
2022-07-11 13:55:00,92.14,92.15,92.09,92.09,34609.0,81.1886,81.1974,81.1446,81.1446,34609.0
2022-07-11 14:00:00,92.09,92.11,92.02,92.09,23897.0,81.1446,81.1622,81.0829,81.1446,23897.0
2022-07-11 14:05:00,92.08,92.11,91.98,91.99,51892.0,81.1358,81.1622,81.0477,81.0565,51892.0
2022-07-11 14:10:00,91.98,92.0,91.89,91.95,42014.0,81.0477,81.0653,80.9684,81.0212,42014.0
2022-07-11 14:15:00,91.95,92.0,91.86,91.99,34131.0,81.0212,81.0653,80.9419,81.0565,34131.0
2022-07-11 14:20:00,91.99,92.03,91.97,92.03,20013.0,81.0565,81.0917,81.0388,81.0917,20013.0
2022-07-11 14:25:00,92.03,92.03,91.97,91.98,28906.0,81.0917,81.0917,81.0388,81.0477,28906.0
2022-07-11 14:30:00,92.0,92.05,91.98,91.99,25644.0,81.0653,81.1093,81.0477,81.0565,25644.0
2022-07-11 14:35:00,92.0,92.06,91.99,92.04,10470.0,81.0653,81.1181,81.0565,81.1005,10470.0
2022-07-11 14:40:00,92.02,92.11,92.02,92.11,7925.0,81.0829,81.1622,81.0829,81.1622,7925.0
2022-07-11 14:45:00,92.12,92.18,92.08,92.09,9867.0,81.171,81.2239,81.1358,81.1446,9867.0
2022-07-11 14:50:00,92.08,92.08,91.95,92.03,43310.0,81.1358,81.1358,81.0212,81.0917,43310.0
2022-07-11 14:55:00,92.03,92.06,91.95,91.96,28038.0,81.0917,81.1181,81.0212,81.03,28038.0
2022-07-11 15:00:00,91.96,92.02,91.86,91.9,55335.0,81.03,81.0829,80.9419,80.9772,55335.0
2022-07-11 15:05:00,91.89,91.97,91.88,91.89,92147.0,80.9684,81.0388,80.9595,80.9684,92147.0
2022-07-11 15:10:00,91.89,91.93,91.83,91.88,52921.0,80.9684,81.0036,80.9155,80.9595,52921.0
2022-07-11 15:15:00,91.87,91.89,91.77,91.81,54115.0,80.9507,80.9684,80.8626,80.8979,54115.0
2022-07-11 15:20:00,91.8,91.83,91.77,91.8,25751.0,80.889,80.9155,80.8626,80.889,25751.0
2022-07-11 15:25:00,91.79,91.81,91.71,91.79,40156.0,80.8802,80.8979,80.8097,80.8802,40156.0
2022-07-11 15:30:00,91.79,91.89,91.77,91.86,29292.0,80.8802,80.9684,80.8626,80.9419,29292.0
2022-07-11 15:35:00,91.87,91.89,91.78,91.81,39312.0,80.9507,80.9684,80.8714,80.8979,39312.0
2022-07-11 15:40:00,91.81,91.81,91.67,91.68,55769.0,80.8979,80.8979,80.7745,80.7833,55769.0
2022-07-11 15:45:00,91.67,91.75,91.62,91.66,126766.0,80.7745,80.845,80.7304,80.7657,126766.0
2022-07-11 15:50:00,91.67,91.78,91.6,91.75,181118.0,80.7745,80.8714,80.7128,80.845,181118.0
2022-07-11 15:55:00,91.75,91.92,91.75,91.91,124236.0,80.845,80.9948,80.845,80.986,124236.0
2022-07-12 09:30:00,91.4,91.78,91.33,91.66,89193.0,80.5366,80.8714,80.4749,80.7657,89193.0
2022-07-12 09:35:00,91.65,92.07,91.65,92.02,46010.0,80.7569,81.127,80.7569,81.0829,46010.0
2022-07-12 09:40:00,92.0,92.21,92.0,92.19,57220.0,81.0653,81.2503,81.0653,81.2327,57220.0
2022-07-12 09:45:00,92.18,92.39,92.14,92.26,44901.0,81.2239,81.4089,81.1886,81.2944,44901.0
2022-07-12 09:50:00,92.27,92.45,92.26,92.37,29931.0,81.3032,81.4618,81.2944,81.3913,29931.0
2022-07-12 09:55:00,92.37,92.43,92.15,92.19,20566.0,81.3913,81.4442,81.1974,81.2327,20566.0
2022-07-12 10:00:00,92.19,92.19,91.86,91.89,42981.0,81.2327,81.2327,80.9419,80.9684,42981.0
2022-07-12 10:05:00,91.92,91.98,91.83,91.89,16484.0,80.9948,81.0477,80.9155,80.9684,16484.0
2022-07-12 10:10:00,91.91,92.13,91.9,91.96,24752.0,80.986,81.1798,80.9772,81.03,24752.0
2022-07-12 10:15:00,91.96,92.12,91.89,92.11,18347.0,81.03,81.171,80.9684,81.1622,18347.0
2022-07-12 10:20:00,92.11,92.22,91.97,91.99,13038.0,81.1622,81.2591,81.0388,81.0565,13038.0
2022-07-12 10:25:00,91.97,92.09,91.89,91.89,9602.0,81.0388,81.1446,80.9684,80.9684,9602.0
2022-07-12 10:30:00,91.92,92.28,91.92,92.26,31033.0,80.9948,81.312,80.9948,81.2944,31033.0
2022-07-12 10:35:00,92.26,92.29,92.13,92.16,16051.0,81.2944,81.3208,81.1798,81.2063,16051.0
2022-07-12 10:40:00,92.17,92.24,92.09,92.24,10061.0,81.2151,81.2768,81.1446,81.2768,10061.0
2022-07-12 10:45:00,92.24,92.28,92.14,92.2,12094.0,81.2768,81.312,81.1886,81.2415,12094.0
2022-07-12 10:50:00,92.19,92.28,92.08,92.26,44484.0,81.2327,81.312,81.1358,81.2944,44484.0
2022-07-12 10:55:00,92.25,92.28,92.2,92.24,14977.0,81.2856,81.312,81.2415,81.2768,14977.0
2022-07-12 11:00:00,92.25,92.25,92.1,92.13,19179.0,81.2856,81.2856,81.1534,81.1798,19179.0
2022-07-12 11:05:00,92.12,92.23,92.07,92.11,10373.0,81.171,81.2679,81.127,81.1622,10373.0
2022-07-12 11:10:00,92.12,92.27,92.1,92.14,33927.0,81.171,81.3032,81.1534,81.1886,33927.0
2022-07-12 11:15:00,92.13,92.15,92.0,92.07,22770.0,81.1798,81.1974,81.0653,81.127,22770.0
2022-07-12 11:20:00,92.03,92.08,92.0,92.07,25589.0,81.0917,81.1358,81.0653,81.127,25589.0
2022-07-12 11:25:00,92.06,92.09,91.99,92.09,15257.0,81.1181,81.1446,81.0565,81.1446,15257.0
2022-07-12 11:30:00,92.09,92.16,92.03,92.05,23479.0,81.1446,81.2063,81.0917,81.1093,23479.0
2022-07-12 11:35:00,92.05,92.06,91.8,91.83,9217.0,81.1093,81.1181,80.889,80.9155,9217.0
2022-07-12 11:40:00,91.82,91.86,91.77,91.8,7629.0,80.9067,80.9419,80.8626,80.889,7629.0
2022-07-12 11:45:00,91.81,91.92,91.81,91.89,7292.0,80.8979,80.9948,80.8979,80.9684,7292.0
2022-07-12 11:50:00,91.89,91.89,91.78,91.79,8674.0,80.9684,80.9684,80.8714,80.8802,8674.0
2022-07-12 11:55:00,91.78,91.88,91.76,91.84,9068.0,80.8714,80.9595,80.8538,80.9243,9068.0
2022-07-12 12:00:00,91.84,91.88,91.78,91.87,32648.0,80.9243,80.9595,80.8714,80.9507,32648.0
2022-07-12 12:05:00,91.87,91.94,91.81,91.81,12741.0,80.9507,81.0124,80.8979,80.8979,12741.0
2022-07-12 12:10:00,91.8,91.92,91.8,91.88,63711.0,80.889,80.9948,80.889,80.9595,63711.0
2022-07-12 12:15:00,91.91,92.01,91.85,92.01,105884.0,80.986,81.0741,80.9331,81.0741,105884.0
2022-07-12 12:20:00,92.01,92.06,91.93,92.03,46335.0,81.0741,81.1181,81.0036,81.0917,46335.0
2022-07-12 12:25:00,92.03,92.09,92.01,92.07,50853.0,81.0917,81.1446,81.0741,81.127,50853.0
2022-07-12 12:30:00,92.08,92.1,92.02,92.1,18554.0,81.1358,81.1534,81.0829,81.1534,18554.0
2022-07-12 12:35:00,92.11,92.17,92.06,92.13,40111.0,81.1622,81.2151,81.1181,81.1798,40111.0
2022-07-12 12:40:00,92.12,92.15,92.08,92.14,32417.0,81.171,81.1974,81.1358,81.1886,32417.0
2022-07-12 12:45:00,92.14,92.14,92.07,92.11,17032.0,81.1886,81.1886,81.127,81.1622,17032.0
2022-07-12 12:50:00,92.09,92.18,92.08,92.17,21336.0,81.1446,81.2239,81.1358,81.2151,21336.0
2022-07-12 12:55:00,92.17,92.28,92.14,92.26,20826.0,81.2151,81.312,81.1886,81.2944,20826.0
2022-07-12 13:00:00,92.25,92.31,92.08,92.17,30109.0,81.2856,81.3384,81.1358,81.2151,30109.0
2022-07-12 13:05:00,92.18,92.2,92.1,92.12,46241.0,81.2239,81.2415,81.1534,81.171,46241.0
2022-07-12 13:10:00,92.1,92.13,91.98,92.02,16078.0,81.1534,81.1798,81.0477,81.0829,16078.0
2022-07-12 13:15:00,92.02,92.05,91.94,91.94,41700.0,81.0829,81.1093,81.0124,81.0124,41700.0
2022-07-12 13:20:00,91.94,91.99,91.94,91.96,18117.0,81.0124,81.0565,81.0124,81.03,18117.0
2022-07-12 13:25:00,91.95,92.01,91.91,92.01,17621.0,81.0212,81.0741,80.986,81.0741,17621.0
2022-07-12 13:30:00,92.01,92.07,92.0,92.03,16291.0,81.0741,81.127,81.0653,81.0917,16291.0
2022-07-12 13:35:00,92.02,92.1,92.0,92.05,19924.0,81.0829,81.1534,81.0653,81.1093,19924.0
2022-07-12 13:40:00,92.06,92.14,92.04,92.14,18593.0,81.1181,81.1886,81.1005,81.1886,18593.0
2022-07-12 13:45:00,92.12,92.13,92.08,92.13,11400.0,81.171,81.1798,81.1358,81.1798,11400.0
2022-07-12 13:50:00,92.12,92.15,92.09,92.15,15109.0,81.171,81.1974,81.1446,81.1974,15109.0
2022-07-12 13:55:00,92.16,92.16,92.11,92.12,11097.0,81.2063,81.2063,81.1622,81.171,11097.0
2022-07-12 14:00:00,92.12,92.13,91.96,92.0,43167.0,81.171,81.1798,81.03,81.0653,43167.0
2022-07-12 14:05:00,92.0,92.03,91.99,92.03,31585.0,81.0653,81.0917,81.0565,81.0917,31585.0
2022-07-12 14:10:00,92.03,92.08,92.02,92.05,47142.0,81.0917,81.1358,81.0829,81.1093,47142.0
2022-07-12 14:15:00,92.04,92.11,92.01,92.02,20949.0,81.1005,81.1622,81.0741,81.0829,20949.0
2022-07-12 14:20:00,92.02,92.04,92.0,92.02,17758.0,81.0829,81.1005,81.0653,81.0829,17758.0
2022-07-12 14:25:00,92.01,92.02,91.96,92.0,24091.0,81.0741,81.0829,81.03,81.0653,24091.0
2022-07-12 14:30:00,92.0,92.04,91.91,91.91,33450.0,81.0653,81.1005,80.986,80.986,33450.0
2022-07-12 14:35:00,91.9,91.98,91.89,91.92,28538.0,80.9772,81.0477,80.9684,80.9948,28538.0
2022-07-12 14:40:00,91.91,91.91,91.86,91.87,22729.0,80.986,80.986,80.9419,80.9507,22729.0
2022-07-12 14:45:00,91.87,91.9,91.85,91.88,25493.0,80.9507,80.9772,80.9331,80.9595,25493.0
2022-07-12 14:50:00,91.87,91.87,91.77,91.79,21084.0,80.9507,80.9507,80.8626,80.8802,21084.0
2022-07-12 14:55:00,91.78,91.79,91.63,91.64,29401.0,80.8714,80.8802,80.7393,80.7481,29401.0
2022-07-12 15:00:00,91.63,91.63,91.37,91.38,47352.0,80.7393,80.7393,80.5102,80.519,47352.0
2022-07-12 15:05:00,91.38,91.45,91.33,91.33,25281.0,80.519,80.5806,80.4749,80.4749,25281.0
2022-07-12 15:10:00,91.34,91.46,91.28,91.46,21261.0,80.4837,80.5895,80.4309,80.5895,21261.0
2022-07-12 15:15:00,91.46,91.46,91.34,91.41,49535.0,80.5895,80.5895,80.4837,80.5454,49535.0
2022-07-12 15:20:00,91.4,91.4,91.11,91.13,35562.0,80.5366,80.5366,80.2811,80.2987,35562.0
2022-07-12 15:25:00,91.12,91.22,91.05,91.07,32699.0,80.2899,80.378,80.2282,80.2458,32699.0
2022-07-12 15:30:00,91.05,91.18,90.97,90.97,104849.0,80.2282,80.3427,80.1577,80.1577,104849.0
2022-07-12 15:35:00,90.96,90.99,90.87,90.95,62595.0,80.1489,80.1753,80.0696,80.1401,62595.0
2022-07-12 15:40:00,90.96,91.12,90.89,91.12,50095.0,80.1489,80.2899,80.0872,80.2899,50095.0
2022-07-12 15:45:00,91.12,91.32,91.11,91.31,85567.0,80.2899,80.4661,80.2811,80.4573,85567.0
2022-07-12 15:50:00,91.29,91.61,91.25,91.59,186667.0,80.4397,80.7216,80.4044,80.704,186667.0
2022-07-12 15:55:00,91.59,91.69,91.51,91.56,424974.0,80.704,80.7921,80.6335,80.6776,424974.0
2022-07-13 09:30:00,90.49,90.64,90.22,90.49,45405.0,79.7347,79.8669,79.4968,79.7347,45405.0
2022-07-13 09:35:00,90.46,90.85,90.33,90.85,44112.0,79.7083,80.052,79.5938,80.052,44112.0
2022-07-13 09:40:00,90.88,90.9,90.57,90.59,25784.0,80.0784,80.096,79.8052,79.8229,25784.0
2022-07-13 09:45:00,90.6,90.93,90.49,90.92,34201.0,79.8317,80.1225,79.7347,80.1136,34201.0
2022-07-13 09:50:00,90.96,90.97,90.69,90.72,45532.0,80.1489,80.1577,79.911,79.9374,45532.0
2022-07-13 09:55:00,90.75,90.75,90.45,90.55,41601.0,79.9638,79.9638,79.6995,79.7876,41601.0
2022-07-13 10:00:00,90.55,90.56,90.15,90.28,86347.0,79.7876,79.7964,79.4352,79.5497,86347.0
2022-07-13 10:05:00,90.26,90.42,90.17,90.24,43123.0,79.5321,79.6731,79.4528,79.5145,43123.0
2022-07-13 10:10:00,90.23,90.4,90.18,90.31,32043.0,79.5057,79.6554,79.4616,79.5761,32043.0
2022-07-13 10:15:00,90.3,90.3,90.11,90.11,17200.0,79.5673,79.5673,79.3999,79.3999,17200.0
2022-07-13 10:20:00,90.1,90.21,89.92,90.13,40710.0,79.3911,79.488,79.2325,79.4175,40710.0
2022-07-13 10:25:00,90.14,90.47,90.14,90.46,100995.0,79.4263,79.7171,79.4263,79.7083,100995.0
2022-07-13 10:30:00,90.46,90.95,90.44,90.94,66587.0,79.7083,80.1401,79.6907,80.1313,66587.0
2022-07-13 10:35:00,91.02,91.02,90.78,90.91,51639.0,80.2018,80.2018,79.9903,80.1048,51639.0
2022-07-13 10:40:00,90.9,91.09,90.86,91.08,30506.0,80.096,80.2634,80.0608,80.2546,30506.0
2022-07-13 10:45:00,91.1,91.15,90.94,90.99,26615.0,80.2722,80.3163,80.1313,80.1753,26615.0
2022-07-13 10:50:00,90.97,91.07,90.93,90.99,28976.0,80.1577,80.2458,80.1225,80.1753,28976.0
2022-07-13 10:55:00,91.02,91.2,91.02,91.19,26386.0,80.2018,80.3604,80.2018,80.3515,26386.0
2022-07-13 11:00:00,91.19,91.26,91.1,91.23,14854.0,80.3515,80.4132,80.2722,80.3868,14854.0
2022-07-13 11:05:00,91.25,91.41,91.16,91.2,35647.0,80.4044,80.5454,80.3251,80.3604,35647.0
2022-07-13 11:10:00,91.18,91.28,91.17,91.28,25067.0,80.3427,80.4309,80.3339,80.4309,25067.0
2022-07-13 11:15:00,91.3,91.3,91.1,91.11,12762.0,80.4485,80.4485,80.2722,80.2811,12762.0
2022-07-13 11:20:00,91.13,91.24,91.12,91.13,25879.0,80.2987,80.3956,80.2899,80.2987,25879.0
2022-07-13 11:25:00,91.11,91.13,90.9,90.91,44296.0,80.2811,80.2987,80.096,80.1048,44296.0
2022-07-13 11:30:00,90.91,91.02,90.91,91.0,30999.0,80.1048,80.2018,80.1048,80.1841,30999.0
2022-07-13 11:35:00,90.98,90.99,90.89,90.95,12974.0,80.1665,80.1753,80.0872,80.1401,12974.0
2022-07-13 11:40:00,90.93,91.0,90.86,90.89,78142.0,80.1225,80.1841,80.0608,80.0872,78142.0
2022-07-13 11:45:00,90.86,90.86,90.77,90.85,194900.0,80.0608,80.0608,79.9815,80.052,194900.0
2022-07-13 11:50:00,90.85,91.01,90.84,90.91,24089.0,80.052,80.1929,80.0431,80.1048,24089.0
2022-07-13 11:55:00,90.93,90.98,90.88,90.95,39084.0,80.1225,80.1665,80.0784,80.1401,39084.0
2022-07-13 12:00:00,90.96,91.2,90.96,91.2,23123.0,80.1489,80.3604,80.1489,80.3604,23123.0
2022-07-13 12:05:00,91.21,91.29,91.16,91.25,36381.0,80.3692,80.4397,80.3251,80.4044,36381.0
2022-07-13 12:10:00,91.22,91.22,91.1,91.13,17843.0,80.378,80.378,80.2722,80.2987,17843.0
2022-07-13 12:15:00,91.11,91.2,91.1,91.2,11538.0,80.2811,80.3604,80.2722,80.3604,11538.0
2022-07-13 12:20:00,91.2,91.23,91.08,91.21,18146.0,80.3604,80.3868,80.2546,80.3692,18146.0
2022-07-13 12:25:00,91.22,91.29,91.14,91.29,77747.0,80.378,80.4397,80.3075,80.4397,77747.0
2022-07-13 12:30:00,91.25,91.42,91.23,91.41,43751.0,80.4044,80.5542,80.3868,80.5454,43751.0
2022-07-13 12:35:00,91.4,91.5,91.38,91.49,10703.0,80.5366,80.6247,80.519,80.6159,10703.0
2022-07-13 12:40:00,91.48,91.49,91.32,91.36,22342.0,80.6071,80.6159,80.4661,80.5013,22342.0
2022-07-13 12:45:00,91.36,91.42,91.35,91.39,15874.0,80.5013,80.5542,80.4925,80.5278,15874.0
2022-07-13 12:50:00,91.37,91.48,91.33,91.47,22954.0,80.5102,80.6071,80.4749,80.5983,22954.0
2022-07-13 12:55:00,91.47,91.5,91.4,91.5,31451.0,80.5983,80.6247,80.5366,80.6247,31451.0
2022-07-13 13:00:00,91.5,91.75,91.45,91.62,70854.0,80.6247,80.845,80.5806,80.7304,70854.0
2022-07-13 13:05:00,91.63,91.7,91.54,91.57,61573.0,80.7393,80.8009,80.66,80.6864,61573.0
2022-07-13 13:10:00,91.56,91.67,91.53,91.67,23365.0,80.6776,80.7745,80.6511,80.7745,23365.0
2022-07-13 13:15:00,91.68,91.68,91.39,91.39,50162.0,80.7833,80.7833,80.5278,80.5278,50162.0
2022-07-13 13:20:00,91.41,91.51,91.37,91.51,7302.0,80.5454,80.6335,80.5102,80.6335,7302.0
2022-07-13 13:25:00,91.5,91.51,91.45,91.51,5726.0,80.6247,80.6335,80.5806,80.6335,5726.0
2022-07-13 13:30:00,91.5,91.52,91.39,91.44,7353.0,80.6247,80.6423,80.5278,80.5718,7353.0
2022-07-13 13:35:00,91.43,91.47,91.4,91.44,72986.0,80.563,80.5983,80.5366,80.5718,72986.0
2022-07-13 13:40:00,91.42,91.53,91.42,91.52,13877.0,80.5542,80.6511,80.5542,80.6423,13877.0
2022-07-13 13:45:00,91.53,91.62,91.51,91.61,28551.0,80.6511,80.7304,80.6335,80.7216,28551.0
2022-07-13 13:50:00,91.62,91.64,91.44,91.44,83459.0,80.7304,80.7481,80.5718,80.5718,83459.0
2022-07-13 13:55:00,91.45,91.49,91.4,91.47,22416.0,80.5806,80.6159,80.5366,80.5983,22416.0
2022-07-13 14:00:00,91.46,91.47,90.99,91.0,164580.0,80.5895,80.5983,80.1753,80.1841,164580.0
2022-07-13 14:05:00,90.99,91.16,90.98,90.99,55950.0,80.1753,80.3251,80.1665,80.1753,55950.0
2022-07-13 14:10:00,91.0,91.16,90.97,91.14,176670.0,80.1841,80.3251,80.1577,80.3075,176670.0
2022-07-13 14:15:00,91.14,91.15,90.98,91.12,287352.0,80.3075,80.3163,80.1665,80.2899,287352.0
2022-07-13 14:20:00,91.14,91.28,91.06,91.26,37194.0,80.3075,80.4309,80.237,80.4132,37194.0
2022-07-13 14:25:00,91.28,91.32,91.15,91.29,13602.0,80.4309,80.4661,80.3163,80.4397,13602.0
2022-07-13 14:30:00,91.32,91.49,91.3,91.48,17518.0,80.4661,80.6159,80.4485,80.6071,17518.0
2022-07-13 14:35:00,91.48,91.48,91.37,91.47,6942.0,80.6071,80.6071,80.5102,80.5983,6942.0
2022-07-13 14:40:00,91.47,91.52,91.37,91.37,12589.0,80.5983,80.6423,80.5102,80.5102,12589.0
2022-07-13 14:45:00,91.37,91.42,91.25,91.25,121658.0,80.5102,80.5542,80.4044,80.4044,121658.0
2022-07-13 14:50:00,91.25,91.32,91.21,91.21,48834.0,80.4044,80.4661,80.3692,80.3692,48834.0
2022-07-13 14:55:00,91.19,91.44,91.12,91.44,33844.0,80.3515,80.5718,80.2899,80.5718,33844.0
2022-07-13 15:00:00,91.43,91.46,91.34,91.4,65186.0,80.563,80.5895,80.4837,80.5366,65186.0
2022-07-13 15:05:00,91.41,91.41,91.24,91.31,68805.0,80.5454,80.5454,80.3956,80.4573,68805.0
2022-07-13 15:10:00,91.3,91.46,91.3,91.44,53350.0,80.4485,80.5895,80.4485,80.5718,53350.0
2022-07-13 15:15:00,91.43,91.45,91.37,91.43,27686.0,80.563,80.5806,80.5102,80.563,27686.0
2022-07-13 15:20:00,91.44,91.46,91.37,91.42,35976.0,80.5718,80.5895,80.5102,80.5542,35976.0
2022-07-13 15:25:00,91.4,91.41,91.3,91.31,55031.0,80.5366,80.5454,80.4485,80.4573,55031.0
2022-07-13 15:30:00,91.31,91.34,91.16,91.2,44985.0,80.4573,80.4837,80.3251,80.3604,44985.0
2022-07-13 15:35:00,91.19,91.33,91.17,91.33,35716.0,80.3515,80.4749,80.3339,80.4749,35716.0
2022-07-13 15:40:00,91.32,91.35,91.22,91.25,15636.0,80.4661,80.4925,80.378,80.4044,15636.0
2022-07-13 15:45:00,91.22,91.29,91.16,91.23,38232.0,80.378,80.4397,80.3251,80.3868,38232.0
2022-07-13 15:50:00,91.24,91.27,91.08,91.23,107524.0,80.3956,80.422,80.2546,80.3868,107524.0
2022-07-13 15:55:00,91.23,91.3,91.07,91.08,391154.0,80.3868,80.4485,80.2458,80.2546,391154.0
2022-07-14 09:30:00,89.57,90.14,89.45,90.11,64663.0,78.9241,79.4263,78.8184,79.3999,64663.0
2022-07-14 09:35:00,90.08,90.12,89.72,89.9,51326.0,79.3735,79.4087,79.0563,79.2149,51326.0
2022-07-14 09:40:00,89.88,90.11,89.85,90.11,23197.0,79.1973,79.3999,79.1708,79.3999,23197.0
2022-07-14 09:45:00,90.08,90.29,90.03,90.19,89350.0,79.3735,79.5585,79.3294,79.4704,89350.0
2022-07-14 09:50:00,90.19,90.39,90.13,90.3,73065.0,79.4704,79.6466,79.4175,79.5673,73065.0
2022-07-14 09:55:00,90.33,90.38,90.12,90.12,42610.0,79.5938,79.6378,79.4087,79.4087,42610.0
2022-07-14 10:00:00,90.11,90.14,89.85,89.9,129592.0,79.3999,79.4263,79.1708,79.2149,129592.0
2022-07-14 10:05:00,89.9,90.09,89.88,90.03,16836.0,79.2149,79.3823,79.1973,79.3294,16836.0
2022-07-14 10:10:00,90.03,90.11,89.9,90.05,47215.0,79.3294,79.3999,79.2149,79.347,47215.0
2022-07-14 10:15:00,90.04,90.08,89.93,89.93,41353.0,79.3382,79.3735,79.2413,79.2413,41353.0
2022-07-14 10:20:00,89.94,90.14,89.94,90.12,27118.0,79.2501,79.4263,79.2501,79.4087,27118.0
2022-07-14 10:25:00,90.12,90.13,89.95,90.01,26467.0,79.4087,79.4175,79.2589,79.3118,26467.0
2022-07-14 10:30:00,90.01,90.12,89.91,89.94,27167.0,79.3118,79.4087,79.2237,79.2501,27167.0
2022-07-14 10:35:00,89.94,90.0,89.86,89.93,24197.0,79.2501,79.303,79.1796,79.2413,24197.0
2022-07-14 10:40:00,89.96,90.06,89.94,89.97,49381.0,79.2677,79.3559,79.2501,79.2766,49381.0
2022-07-14 10:45:00,89.95,90.03,89.87,90.03,13882.0,79.2589,79.3294,79.1884,79.3294,13882.0
2022-07-14 10:50:00,90.0,90.01,89.88,90.01,50685.0,79.303,79.3118,79.1973,79.3118,50685.0
2022-07-14 10:55:00,89.98,89.99,89.83,89.9,8210.0,79.2854,79.2942,79.1532,79.2149,8210.0
2022-07-14 11:00:00,89.91,90.12,89.89,89.97,26894.0,79.2237,79.4087,79.2061,79.2766,26894.0
2022-07-14 11:05:00,89.95,90.26,89.93,90.23,30983.0,79.2589,79.5321,79.2413,79.5057,30983.0
2022-07-14 11:10:00,90.23,90.25,90.15,90.2,10691.0,79.5057,79.5233,79.4352,79.4792,10691.0
2022-07-14 11:15:00,90.2,90.23,90.09,90.21,24875.0,79.4792,79.5057,79.3823,79.488,24875.0
2022-07-14 11:20:00,90.22,90.37,90.18,90.33,38734.0,79.4968,79.629,79.4616,79.5938,38734.0
2022-07-14 11:25:00,90.33,90.38,90.31,90.34,35717.0,79.5938,79.6378,79.5761,79.6026,35717.0
2022-07-14 11:30:00,90.34,90.34,90.26,90.28,15351.0,79.6026,79.6026,79.5321,79.5497,15351.0
2022-07-14 11:35:00,90.3,90.3,90.13,90.18,31935.0,79.5673,79.5673,79.4175,79.4616,31935.0
2022-07-14 11:40:00,90.21,90.54,90.18,90.44,25029.0,79.488,79.7788,79.4616,79.6907,25029.0
2022-07-14 11:45:00,90.47,90.6,90.46,90.48,40032.0,79.7171,79.8317,79.7083,79.7259,40032.0
2022-07-14 11:50:00,90.49,90.52,90.41,90.44,36353.0,79.7347,79.7612,79.6643,79.6907,36353.0
2022-07-14 11:55:00,90.44,90.55,90.42,90.46,10275.0,79.6907,79.7876,79.6731,79.7083,10275.0
2022-07-14 12:00:00,90.5,90.52,90.46,90.51,24343.0,79.7436,79.7612,79.7083,79.7524,24343.0
2022-07-14 12:05:00,90.52,90.53,90.3,90.31,55547.0,79.7612,79.77,79.5673,79.5761,55547.0
2022-07-14 12:10:00,90.31,90.34,90.23,90.33,27236.0,79.5761,79.6026,79.5057,79.5938,27236.0
2022-07-14 12:15:00,90.34,90.41,90.21,90.22,51814.0,79.6026,79.6643,79.488,79.4968,51814.0
2022-07-14 12:20:00,90.21,90.3,90.21,90.22,19421.0,79.488,79.5673,79.488,79.4968,19421.0
2022-07-14 12:25:00,90.19,90.22,90.06,90.07,58062.0,79.4704,79.4968,79.3559,79.3647,58062.0
2022-07-14 12:30:00,90.12,90.22,90.1,90.13,13739.0,79.4087,79.4968,79.3911,79.4175,13739.0
2022-07-14 12:35:00,90.12,90.14,90.07,90.12,15156.0,79.4087,79.4263,79.3647,79.4087,15156.0
2022-07-14 12:40:00,90.11,90.11,89.93,90.01,67298.0,79.3999,79.3999,79.2413,79.3118,67298.0
2022-07-14 12:45:00,90.01,90.02,89.86,89.91,46822.0,79.3118,79.3206,79.1796,79.2237,46822.0
2022-07-14 12:50:00,89.89,90.05,89.89,90.04,18406.0,79.2061,79.347,79.2061,79.3382,18406.0
2022-07-14 12:55:00,90.04,90.11,90.0,90.08,38952.0,79.3382,79.3999,79.303,79.3735,38952.0
2022-07-14 13:00:00,90.09,90.1,89.92,89.94,15651.0,79.3823,79.3911,79.2325,79.2501,15651.0
2022-07-14 13:05:00,89.93,89.99,89.86,89.99,24826.0,79.2413,79.2942,79.1796,79.2942,24826.0
2022-07-14 13:10:00,89.96,89.96,89.88,89.91,12513.0,79.2677,79.2677,79.1973,79.2237,12513.0
2022-07-14 13:15:00,89.91,90.1,89.85,90.08,50493.0,79.2237,79.3911,79.1708,79.3735,50493.0
2022-07-14 13:20:00,90.1,90.14,90.07,90.08,12395.0,79.3911,79.4263,79.3647,79.3735,12395.0
2022-07-14 13:25:00,90.07,90.16,90.06,90.13,45047.0,79.3647,79.444,79.3559,79.4175,45047.0
2022-07-14 13:30:00,90.12,90.13,89.98,89.98,27847.0,79.4087,79.4175,79.2854,79.2854,27847.0
2022-07-14 13:35:00,89.96,90.12,89.95,90.09,16973.0,79.2677,79.4087,79.2589,79.3823,16973.0
2022-07-14 13:40:00,90.1,90.19,90.08,90.13,13321.0,79.3911,79.4704,79.3735,79.4175,13321.0
2022-07-14 13:45:00,90.13,90.19,90.1,90.19,19815.0,79.4175,79.4704,79.3911,79.4704,19815.0
2022-07-14 13:50:00,90.16,90.21,90.06,90.12,35576.0,79.444,79.488,79.3559,79.4087,35576.0
2022-07-14 13:55:00,90.12,90.2,90.12,90.17,24657.0,79.4087,79.4792,79.4087,79.4528,24657.0
2022-07-14 14:00:00,90.18,90.23,90.14,90.19,50295.0,79.4616,79.5057,79.4263,79.4704,50295.0
2022-07-14 14:05:00,90.2,90.27,90.17,90.23,60537.0,79.4792,79.5409,79.4528,79.5057,60537.0
2022-07-14 14:10:00,90.22,90.22,90.14,90.18,18118.0,79.4968,79.4968,79.4263,79.4616,18118.0
2022-07-14 14:15:00,90.18,90.43,90.16,90.43,38746.0,79.4616,79.6819,79.444,79.6819,38746.0
2022-07-14 14:20:00,90.43,90.54,90.43,90.46,135158.0,79.6819,79.7788,79.6819,79.7083,135158.0
2022-07-14 14:25:00,90.48,90.53,90.41,90.5,66762.0,79.7259,79.77,79.6643,79.7436,66762.0
2022-07-14 14:30:00,90.52,90.59,90.49,90.57,31815.0,79.7612,79.8229,79.7347,79.8052,31815.0
2022-07-14 14:35:00,90.57,90.64,90.57,90.59,25666.0,79.8052,79.8669,79.8052,79.8229,25666.0
2022-07-14 14:40:00,90.62,90.66,90.42,90.42,43744.0,79.8493,79.8845,79.6731,79.6731,43744.0
2022-07-14 14:45:00,90.43,90.44,90.38,90.42,35655.0,79.6819,79.6907,79.6378,79.6731,35655.0
2022-07-14 14:50:00,90.42,90.42,90.26,90.3,15594.0,79.6731,79.6731,79.5321,79.5673,15594.0
2022-07-14 14:55:00,90.34,90.48,90.33,90.44,32711.0,79.6026,79.7259,79.5938,79.6907,32711.0
2022-07-14 15:00:00,90.45,90.49,90.37,90.41,18166.0,79.6995,79.7347,79.629,79.6643,18166.0
2022-07-14 15:05:00,90.41,90.42,90.27,90.31,44112.0,79.6643,79.6731,79.5409,79.5761,44112.0
2022-07-14 15:10:00,90.31,90.47,90.27,90.47,37378.0,79.5761,79.7171,79.5409,79.7171,37378.0
2022-07-14 15:15:00,90.46,90.48,90.35,90.46,58995.0,79.7083,79.7259,79.6114,79.7083,58995.0
2022-07-14 15:20:00,90.47,90.54,90.45,90.49,56533.0,79.7171,79.7788,79.6995,79.7347,56533.0
2022-07-14 15:25:00,90.48,90.49,90.35,90.39,22926.0,79.7259,79.7347,79.6114,79.6466,22926.0
2022-07-14 15:30:00,90.4,90.4,90.19,90.21,84444.0,79.6554,79.6554,79.4704,79.488,84444.0
2022-07-14 15:35:00,90.18,90.19,90.1,90.16,40153.0,79.4616,79.4704,79.3911,79.444,40153.0
2022-07-14 15:40:00,90.14,90.23,90.11,90.23,45292.0,79.4263,79.5057,79.3999,79.5057,45292.0
2022-07-14 15:45:00,90.21,90.28,90.1,90.2,74354.0,79.488,79.5497,79.3911,79.4792,74354.0
2022-07-14 15:50:00,90.19,90.33,90.19,90.27,87176.0,79.4704,79.5938,79.4704,79.5409,87176.0
2022-07-14 15:55:00,90.28,90.37,90.23,90.24,227955.0,79.5497,79.629,79.5057,79.5145,227955.0
2022-07-15 09:30:00,91.73,91.73,91.24,91.29,139647.0,80.8274,80.8274,80.3956,80.4397,139647.0
2022-07-15 09:35:00,91.29,91.37,91.16,91.2,115624.0,80.4397,80.5102,80.3251,80.3604,115624.0
2022-07-15 09:40:00,91.2,91.27,91.01,91.13,136887.0,80.3604,80.422,80.1929,80.2987,136887.0
2022-07-15 09:45:00,91.13,91.19,90.9,91.04,109469.0,80.2987,80.3515,80.096,80.2194,109469.0
2022-07-15 09:50:00,91.04,91.11,90.91,91.0,100785.0,80.2194,80.2811,80.1048,80.1841,100785.0
2022-07-15 09:55:00,91.01,91.27,90.97,91.2,86197.0,80.1929,80.422,80.1577,80.3604,86197.0
2022-07-15 10:00:00,91.2,91.68,91.2,91.42,187725.0,80.3604,80.7833,80.3604,80.5542,187725.0
2022-07-15 10:05:00,91.38,91.47,91.19,91.28,106282.0,80.519,80.5983,80.3515,80.4309,106282.0
2022-07-15 10:10:00,91.29,91.36,91.19,91.24,70018.0,80.4397,80.5013,80.3515,80.3956,70018.0
2022-07-15 10:15:00,91.24,91.26,91.13,91.24,38262.0,80.3956,80.4132,80.2987,80.3956,38262.0
2022-07-15 10:20:00,91.25,91.43,91.02,91.43,34048.0,80.4044,80.563,80.2018,80.563,34048.0
2022-07-15 10:25:00,91.46,91.62,91.41,91.62,57642.0,80.5895,80.7304,80.5454,80.7304,57642.0
2022-07-15 10:30:00,91.62,91.7,91.52,91.52,24872.0,80.7304,80.8009,80.6423,80.6423,24872.0
2022-07-15 10:35:00,91.53,91.67,91.5,91.51,29546.0,80.6511,80.7745,80.6247,80.6335,29546.0
2022-07-15 10:40:00,91.53,91.63,91.52,91.6,23271.0,80.6511,80.7393,80.6423,80.7128,23271.0
2022-07-15 10:45:00,91.62,91.68,91.49,91.68,44429.0,80.7304,80.7833,80.6159,80.7833,44429.0
2022-07-15 10:50:00,91.68,91.73,91.62,91.7,18634.0,80.7833,80.8274,80.7304,80.8009,18634.0
2022-07-15 10:55:00,91.66,91.75,91.65,91.67,19844.0,80.7657,80.845,80.7569,80.7745,19844.0
2022-07-15 11:00:00,91.69,91.74,91.66,91.7,32479.0,80.7921,80.8362,80.7657,80.8009,32479.0
2022-07-15 11:05:00,91.77,91.82,91.69,91.81,39556.0,80.8626,80.9067,80.7921,80.8979,39556.0
2022-07-15 11:10:00,91.8,91.92,91.79,91.92,79271.0,80.889,80.9948,80.8802,80.9948,79271.0
2022-07-15 11:15:00,91.91,91.93,91.87,91.93,31743.0,80.986,81.0036,80.9507,81.0036,31743.0
2022-07-15 11:20:00,91.95,92.05,91.95,91.99,50167.0,81.0212,81.1093,81.0212,81.0565,50167.0
2022-07-15 11:25:00,92.0,92.07,92.0,92.01,121122.0,81.0653,81.127,81.0653,81.0741,121122.0
2022-07-15 11:30:00,92.01,92.11,91.94,92.08,115947.0,81.0741,81.1622,81.0124,81.1358,115947.0
2022-07-15 11:35:00,92.09,92.18,92.03,92.16,40928.0,81.1446,81.2239,81.0917,81.2063,40928.0
2022-07-15 11:40:00,92.16,92.23,92.13,92.2,25381.0,81.2063,81.2679,81.1798,81.2415,25381.0
2022-07-15 11:45:00,92.2,92.23,92.15,92.16,42607.0,81.2415,81.2679,81.1974,81.2063,42607.0
2022-07-15 11:50:00,92.15,92.16,92.08,92.1,31999.0,81.1974,81.2063,81.1358,81.1534,31999.0
2022-07-15 11:55:00,92.09,92.13,92.07,92.11,19133.0,81.1446,81.1798,81.127,81.1622,19133.0
2022-07-15 12:00:00,92.11,92.19,92.11,92.18,20205.0,81.1622,81.2327,81.1622,81.2239,20205.0
2022-07-15 12:05:00,92.16,92.16,92.02,92.04,23582.0,81.2063,81.2063,81.0829,81.1005,23582.0
2022-07-15 12:10:00,92.02,92.05,91.96,92.05,33475.0,81.0829,81.1093,81.03,81.1093,33475.0
2022-07-15 12:15:00,92.05,92.14,92.04,92.14,25015.0,81.1093,81.1886,81.1005,81.1886,25015.0
2022-07-15 12:20:00,92.13,92.17,92.01,92.05,19068.0,81.1798,81.2151,81.0741,81.1093,19068.0
2022-07-15 12:25:00,92.04,92.07,91.95,91.99,17794.0,81.1005,81.127,81.0212,81.0565,17794.0
2022-07-15 12:30:00,91.99,92.03,91.91,91.94,25783.0,81.0565,81.0917,80.986,81.0124,25783.0
2022-07-15 12:35:00,91.94,92.0,91.93,91.97,55425.0,81.0124,81.0653,81.0036,81.0388,55425.0
2022-07-15 12:40:00,91.98,91.99,91.91,91.95,46062.0,81.0477,81.0565,80.986,81.0212,46062.0
2022-07-15 12:45:00,91.94,92.0,91.93,91.98,16047.0,81.0124,81.0653,81.0036,81.0477,16047.0
2022-07-15 12:50:00,91.97,91.98,91.82,91.83,14866.0,81.0388,81.0477,80.9067,80.9155,14866.0
2022-07-15 12:55:00,91.82,91.83,91.68,91.7,48975.0,80.9067,80.9155,80.7833,80.8009,48975.0
2022-07-15 13:00:00,91.7,91.8,91.7,91.77,19169.0,80.8009,80.889,80.8009,80.8626,19169.0
2022-07-15 13:05:00,91.77,91.82,91.75,91.79,15590.0,80.8626,80.9067,80.845,80.8802,15590.0
2022-07-15 13:10:00,91.79,91.79,91.66,91.67,247687.0,80.8802,80.8802,80.7657,80.7745,247687.0
2022-07-15 13:15:00,91.66,91.69,91.56,91.57,22834.0,80.7657,80.7921,80.6776,80.6864,22834.0
2022-07-15 13:20:00,91.56,91.63,91.56,91.63,44978.0,80.6776,80.7393,80.6776,80.7393,44978.0
2022-07-15 13:25:00,91.64,91.73,91.64,91.71,36525.0,80.7481,80.8274,80.7481,80.8097,36525.0
2022-07-15 13:30:00,91.71,91.75,91.66,91.67,12861.0,80.8097,80.845,80.7657,80.7745,12861.0
2022-07-15 13:35:00,91.65,91.68,91.6,91.67,9845.0,80.7569,80.7833,80.7128,80.7745,9845.0
2022-07-15 13:40:00,91.68,91.74,91.61,91.63,41409.0,80.7833,80.8362,80.7216,80.7393,41409.0
2022-07-15 13:45:00,91.63,91.67,91.6,91.63,37740.0,80.7393,80.7745,80.7128,80.7393,37740.0
2022-07-15 13:50:00,91.62,91.67,91.53,91.53,53730.0,80.7304,80.7745,80.6511,80.6511,53730.0
2022-07-15 13:55:00,91.53,91.6,91.5,91.54,18147.0,80.6511,80.7128,80.6247,80.66,18147.0
2022-07-15 14:00:00,91.54,91.55,91.36,91.39,27601.0,80.66,80.6688,80.5013,80.5278,27601.0
2022-07-15 14:05:00,91.38,91.38,91.33,91.34,6571.0,80.519,80.519,80.4749,80.4837,6571.0
2022-07-15 14:10:00,91.36,91.38,91.23,91.29,17802.0,80.5013,80.519,80.3868,80.4397,17802.0
2022-07-15 14:15:00,91.29,91.42,91.29,91.42,40453.0,80.4397,80.5542,80.4397,80.5542,40453.0
2022-07-15 14:20:00,91.43,91.44,91.36,91.41,40281.0,80.563,80.5718,80.5013,80.5454,40281.0
2022-07-15 14:25:00,91.42,91.46,91.36,91.45,57135.0,80.5542,80.5895,80.5013,80.5806,57135.0
2022-07-15 14:30:00,91.45,91.5,91.39,91.41,23715.0,80.5806,80.6247,80.5278,80.5454,23715.0
2022-07-15 14:35:00,91.42,91.43,91.38,91.41,24186.0,80.5542,80.563,80.519,80.5454,24186.0
2022-07-15 14:40:00,91.42,91.47,91.39,91.44,24236.0,80.5542,80.5983,80.5278,80.5718,24236.0
2022-07-15 14:45:00,91.43,91.61,91.43,91.6,18183.0,80.563,80.7216,80.563,80.7128,18183.0
2022-07-15 14:50:00,91.61,91.62,91.56,91.58,32663.0,80.7216,80.7304,80.6776,80.6952,32663.0
2022-07-15 14:55:00,91.56,91.57,91.47,91.47,43513.0,80.6776,80.6864,80.5983,80.5983,43513.0
2022-07-15 15:00:00,91.48,91.5,91.39,91.5,28356.0,80.6071,80.6247,80.5278,80.6247,28356.0
2022-07-15 15:05:00,91.5,91.55,91.49,91.55,19636.0,80.6247,80.6688,80.6159,80.6688,19636.0
2022-07-15 15:10:00,91.55,91.6,91.45,91.45,105574.0,80.6688,80.7128,80.5806,80.5806,105574.0
2022-07-15 15:15:00,91.45,91.51,91.39,91.45,25434.0,80.5806,80.6335,80.5278,80.5806,25434.0
2022-07-15 15:20:00,91.45,91.49,91.42,91.42,38810.0,80.5806,80.6159,80.5542,80.5542,38810.0
2022-07-15 15:25:00,91.4,91.48,91.39,91.46,24648.0,80.5366,80.6071,80.5278,80.5895,24648.0
2022-07-15 15:30:00,91.45,91.46,91.29,91.34,32173.0,80.5806,80.5895,80.4397,80.4837,32173.0
2022-07-15 15:35:00,91.34,91.43,91.34,91.42,32798.0,80.4837,80.563,80.4837,80.5542,32798.0
2022-07-15 15:40:00,91.41,91.58,91.39,91.54,25817.0,80.5454,80.6952,80.5278,80.66,25817.0
2022-07-15 15:45:00,91.54,91.68,91.53,91.64,52320.0,80.66,80.7833,80.6511,80.7481,52320.0
2022-07-15 15:50:00,91.65,91.75,91.54,91.69,124346.0,80.7569,80.845,80.66,80.7921,124346.0
2022-07-15 15:55:00,91.69,91.87,91.69,91.82,305830.0,80.7921,80.9507,80.7921,80.9067,305830.0
2022-07-18 09:30:00,92.43,92.53,92.11,92.25,79363.0,81.4442,81.5323,81.1622,81.2856,79363.0
2022-07-18 09:35:00,92.23,92.35,92.01,92.08,67653.0,81.2679,81.3737,81.0741,81.1358,67653.0
2022-07-18 09:40:00,92.11,92.18,91.99,92.13,56166.0,81.1622,81.2239,81.0565,81.1798,56166.0
2022-07-18 09:45:00,92.15,92.35,92.13,92.29,31984.0,81.1974,81.3737,81.1798,81.3208,31984.0
2022-07-18 09:50:00,92.29,92.38,92.14,92.23,24322.0,81.3208,81.4001,81.1886,81.2679,24322.0
2022-07-18 09:55:00,92.2,92.3,92.01,92.02,76425.0,81.2415,81.3296,81.0741,81.0829,76425.0
2022-07-18 10:00:00,92.04,92.12,91.93,91.94,40984.0,81.1005,81.171,81.0036,81.0124,40984.0
2022-07-18 10:05:00,91.93,91.95,91.85,91.9,31497.0,81.0036,81.0212,80.9331,80.9772,31497.0
2022-07-18 10:10:00,91.9,92.0,91.8,92.0,44747.0,80.9772,81.0653,80.889,81.0653,44747.0
2022-07-18 10:15:00,91.99,92.09,91.94,92.09,24059.0,81.0565,81.1446,81.0124,81.1446,24059.0
2022-07-18 10:20:00,92.08,92.19,92.08,92.16,18345.0,81.1358,81.2327,81.1358,81.2063,18345.0
2022-07-18 10:25:00,92.15,92.21,92.14,92.16,23275.0,81.1974,81.2503,81.1886,81.2063,23275.0
2022-07-18 10:30:00,92.15,92.25,92.14,92.16,37706.0,81.1974,81.2856,81.1886,81.2063,37706.0
2022-07-18 10:35:00,92.17,92.2,92.13,92.15,28800.0,81.2151,81.2415,81.1798,81.1974,28800.0
2022-07-18 10:40:00,92.15,92.19,92.12,92.13,29407.0,81.1974,81.2327,81.171,81.1798,29407.0
2022-07-18 10:45:00,92.13,92.13,92.04,92.09,27924.0,81.1798,81.1798,81.1005,81.1446,27924.0
2022-07-18 10:50:00,92.08,92.17,92.05,92.12,20696.0,81.1358,81.2151,81.1093,81.171,20696.0
2022-07-18 10:55:00,92.12,92.14,92.07,92.07,23987.0,81.171,81.1886,81.127,81.127,23987.0
2022-07-18 11:00:00,92.08,92.08,91.94,92.01,35747.0,81.1358,81.1358,81.0124,81.0741,35747.0
2022-07-18 11:05:00,92.01,92.08,91.99,92.05,31768.0,81.0741,81.1358,81.0565,81.1093,31768.0
2022-07-18 11:10:00,92.05,92.14,92.05,92.14,29637.0,81.1093,81.1886,81.1093,81.1886,29637.0
2022-07-18 11:15:00,92.14,92.14,92.06,92.11,11243.0,81.1886,81.1886,81.1181,81.1622,11243.0
2022-07-18 11:20:00,92.12,92.18,92.1,92.13,14614.0,81.171,81.2239,81.1534,81.1798,14614.0
2022-07-18 11:25:00,92.13,92.17,92.08,92.09,20048.0,81.1798,81.2151,81.1358,81.1446,20048.0
2022-07-18 11:30:00,92.09,92.15,92.03,92.04,29513.0,81.1446,81.1974,81.0917,81.1005,29513.0
2022-07-18 11:35:00,92.03,92.1,92.01,92.06,14598.0,81.0917,81.1534,81.0741,81.1181,14598.0
2022-07-18 11:40:00,92.07,92.09,91.99,92.03,19801.0,81.127,81.1446,81.0565,81.0917,19801.0
2022-07-18 11:45:00,92.02,92.02,91.92,91.93,10669.0,81.0829,81.0829,80.9948,81.0036,10669.0
2022-07-18 11:50:00,91.93,91.93,91.76,91.78,10051.0,81.0036,81.0036,80.8538,80.8714,10051.0
2022-07-18 11:55:00,91.78,91.86,91.77,91.77,40738.0,80.8714,80.9419,80.8626,80.8626,40738.0
2022-07-18 12:00:00,91.78,91.78,91.7,91.72,10229.0,80.8714,80.8714,80.8009,80.8186,10229.0
2022-07-18 12:05:00,91.72,91.77,91.69,91.71,28302.0,80.8186,80.8626,80.7921,80.8097,28302.0
2022-07-18 12:10:00,91.7,91.78,91.69,91.78,23319.0,80.8009,80.8714,80.7921,80.8714,23319.0
2022-07-18 12:15:00,91.78,91.84,91.68,91.7,17666.0,80.8714,80.9243,80.7833,80.8009,17666.0
2022-07-18 12:20:00,91.71,91.77,91.71,91.76,8418.0,80.8097,80.8626,80.8097,80.8538,8418.0
2022-07-18 12:25:00,91.75,91.75,91.69,91.74,10521.0,80.845,80.845,80.7921,80.8362,10521.0
2022-07-18 12:30:00,91.73,91.83,91.73,91.83,43244.0,80.8274,80.9155,80.8274,80.9155,43244.0
2022-07-18 12:35:00,91.86,91.88,91.84,91.86,13080.0,80.9419,80.9595,80.9243,80.9419,13080.0
2022-07-18 12:40:00,91.86,91.93,91.85,91.93,55950.0,80.9419,81.0036,80.9331,81.0036,55950.0
2022-07-18 12:45:00,91.93,91.98,91.91,91.93,9389.0,81.0036,81.0477,80.986,81.0036,9389.0
2022-07-18 12:50:00,91.93,91.93,91.87,91.89,17462.0,81.0036,81.0036,80.9507,80.9684,17462.0
2022-07-18 12:55:00,91.88,91.88,91.69,91.72,27782.0,80.9595,80.9595,80.7921,80.8186,27782.0
2022-07-18 13:00:00,91.73,91.77,91.71,91.75,16077.0,80.8274,80.8626,80.8097,80.845,16077.0
2022-07-18 13:05:00,91.76,91.81,91.74,91.76,16536.0,80.8538,80.8979,80.8362,80.8538,16536.0
2022-07-18 13:10:00,91.75,91.76,91.7,91.76,16009.0,80.845,80.8538,80.8009,80.8538,16009.0
2022-07-18 13:15:00,91.77,91.77,91.53,91.55,29919.0,80.8626,80.8626,80.6511,80.6688,29919.0
2022-07-18 13:20:00,91.55,91.66,91.55,91.66,16090.0,80.6688,80.7657,80.6688,80.7657,16090.0
2022-07-18 13:25:00,91.65,91.69,91.62,91.69,62506.0,80.7569,80.7921,80.7304,80.7921,62506.0
2022-07-18 13:30:00,91.67,91.7,91.6,91.65,22241.0,80.7745,80.8009,80.7128,80.7569,22241.0
2022-07-18 13:35:00,91.64,91.69,91.57,91.6,23243.0,80.7481,80.7921,80.6864,80.7128,23243.0
2022-07-18 13:40:00,91.59,91.71,91.59,91.66,60243.0,80.704,80.8097,80.704,80.7657,60243.0
2022-07-18 13:45:00,91.66,91.71,91.63,91.66,19294.0,80.7657,80.8097,80.7393,80.7657,19294.0
2022-07-18 13:50:00,91.65,91.73,91.65,91.73,11417.0,80.7569,80.8274,80.7569,80.8274,11417.0
2022-07-18 13:55:00,91.74,91.75,91.48,91.52,34446.0,80.8362,80.845,80.6071,80.6423,34446.0
2022-07-18 14:00:00,91.51,91.59,91.48,91.56,16150.0,80.6335,80.704,80.6071,80.6776,16150.0
2022-07-18 14:05:00,91.56,91.56,91.51,91.52,19207.0,80.6776,80.6776,80.6335,80.6423,19207.0
2022-07-18 14:10:00,91.52,91.57,91.45,91.56,22039.0,80.6423,80.6864,80.5806,80.6776,22039.0
2022-07-18 14:15:00,91.56,91.64,91.55,91.61,14572.0,80.6776,80.7481,80.6688,80.7216,14572.0
2022-07-18 14:20:00,91.61,91.64,91.48,91.48,38013.0,80.7216,80.7481,80.6071,80.6071,38013.0
2022-07-18 14:25:00,91.47,91.51,91.36,91.42,15632.0,80.5983,80.6335,80.5013,80.5542,15632.0
2022-07-18 14:30:00,91.41,91.46,91.35,91.45,34673.0,80.5454,80.5895,80.4925,80.5806,34673.0
2022-07-18 14:35:00,91.44,91.54,91.42,91.5,21406.0,80.5718,80.66,80.5542,80.6247,21406.0
2022-07-18 14:40:00,91.49,91.53,91.34,91.36,30835.0,80.6159,80.6511,80.4837,80.5013,30835.0
2022-07-18 14:45:00,91.36,91.42,91.32,91.42,21616.0,80.5013,80.5542,80.4661,80.5542,21616.0
2022-07-18 14:50:00,91.43,91.43,91.23,91.33,44025.0,80.563,80.563,80.3868,80.4749,44025.0
2022-07-18 14:55:00,91.33,91.33,91.21,91.29,34887.0,80.4749,80.4749,80.3692,80.4397,34887.0
2022-07-18 15:00:00,91.26,91.28,91.2,91.25,26670.0,80.4132,80.4309,80.3604,80.4044,26670.0
2022-07-18 15:05:00,91.26,91.37,91.25,91.37,20003.0,80.4132,80.5102,80.4044,80.5102,20003.0
2022-07-18 15:10:00,91.37,91.37,91.21,91.3,20181.0,80.5102,80.5102,80.3692,80.4485,20181.0
2022-07-18 15:15:00,91.31,91.36,91.25,91.36,19548.0,80.4573,80.5013,80.4044,80.5013,19548.0
2022-07-18 15:20:00,91.36,91.42,91.34,91.37,21379.0,80.5013,80.5542,80.4837,80.5102,21379.0
2022-07-18 15:25:00,91.37,91.39,91.22,91.22,20449.0,80.5102,80.5278,80.378,80.378,20449.0
2022-07-18 15:30:00,91.21,91.21,91.03,91.03,43732.0,80.3692,80.3692,80.2106,80.2106,43732.0
2022-07-18 15:35:00,91.02,91.07,90.78,90.81,25647.0,80.2018,80.2458,79.9903,80.0167,25647.0
2022-07-18 15:40:00,90.81,91.07,90.81,91.03,52165.0,80.0167,80.2458,80.0167,80.2106,52165.0
2022-07-18 15:45:00,91.02,91.02,90.85,90.94,137860.0,80.2018,80.2018,80.052,80.1313,137860.0
2022-07-18 15:50:00,90.95,91.25,90.92,91.24,71271.0,80.1401,80.4044,80.1136,80.3956,71271.0
2022-07-18 15:55:00,91.25,91.25,91.11,91.13,134935.0,80.4044,80.4044,80.2811,80.2987,134935.0
2022-07-19 09:30:00,91.96,92.12,91.86,92.03,101059.0,81.03,81.171,80.9419,81.0917,101059.0
2022-07-19 09:35:00,92.06,92.17,91.97,92.14,51102.0,81.1181,81.2151,81.0388,81.1886,51102.0
2022-07-19 09:40:00,92.14,92.23,91.95,92.13,49182.0,81.1886,81.2679,81.0212,81.1798,49182.0
2022-07-19 09:45:00,92.11,92.19,92.06,92.1,31090.0,81.1622,81.2327,81.1181,81.1534,31090.0
2022-07-19 09:50:00,92.12,92.19,92.04,92.08,19138.0,81.171,81.2327,81.1005,81.1358,19138.0
2022-07-19 09:55:00,92.07,92.22,92.05,92.13,24394.0,81.127,81.2591,81.1093,81.1798,24394.0
2022-07-19 10:00:00,92.17,92.17,92.08,92.15,31758.0,81.2151,81.2151,81.1358,81.1974,31758.0
2022-07-19 10:05:00,92.14,92.14,91.95,91.99,21302.0,81.1886,81.1886,81.0212,81.0565,21302.0
2022-07-19 10:10:00,91.98,92.11,91.93,92.03,38757.0,81.0477,81.1622,81.0036,81.0917,38757.0
2022-07-19 10:15:00,92.01,92.05,91.93,92.0,35791.0,81.0741,81.1093,81.0036,81.0653,35791.0
2022-07-19 10:20:00,91.99,92.14,91.99,92.02,23529.0,81.0565,81.1886,81.0565,81.0829,23529.0
2022-07-19 10:25:00,92.01,92.11,91.96,92.07,21612.0,81.0741,81.1622,81.03,81.127,21612.0
2022-07-19 10:30:00,92.08,92.21,92.08,92.14,19103.0,81.1358,81.2503,81.1358,81.1886,19103.0
2022-07-19 10:35:00,92.15,92.26,92.15,92.25,16517.0,81.1974,81.2944,81.1974,81.2856,16517.0
2022-07-19 10:40:00,92.25,92.31,92.23,92.25,19863.0,81.2856,81.3384,81.2679,81.2856,19863.0
2022-07-19 10:45:00,92.27,92.38,92.27,92.38,13650.0,81.3032,81.4001,81.3032,81.4001,13650.0
2022-07-19 10:50:00,92.38,92.47,92.37,92.38,36189.0,81.4001,81.4794,81.3913,81.4001,36189.0
2022-07-19 10:55:00,92.39,92.41,92.27,92.28,25718.0,81.4089,81.4265,81.3032,81.312,25718.0
2022-07-19 11:00:00,92.29,92.34,92.26,92.28,26823.0,81.3208,81.3649,81.2944,81.312,26823.0
2022-07-19 11:05:00,92.29,92.35,92.21,92.23,18342.0,81.3208,81.3737,81.2503,81.2679,18342.0
2022-07-19 11:10:00,92.22,92.27,92.18,92.26,24980.0,81.2591,81.3032,81.2239,81.2944,24980.0
2022-07-19 11:15:00,92.27,92.36,92.26,92.3,24000.0,81.3032,81.3825,81.2944,81.3296,24000.0
2022-07-19 11:20:00,92.31,92.32,92.19,92.26,14791.0,81.3384,81.3472,81.2327,81.2944,14791.0
2022-07-19 11:25:00,92.28,92.42,92.27,92.37,23439.0,81.312,81.4354,81.3032,81.3913,23439.0
2022-07-19 11:30:00,92.39,92.49,92.38,92.46,48492.0,81.4089,81.497,81.4001,81.4706,48492.0
2022-07-19 11:35:00,92.46,92.48,92.38,92.38,15200.0,81.4706,81.4882,81.4001,81.4001,15200.0
2022-07-19 11:40:00,92.38,92.39,92.25,92.26,38196.0,81.4001,81.4089,81.2856,81.2944,38196.0
2022-07-19 11:45:00,92.26,92.29,92.19,92.23,15813.0,81.2944,81.3208,81.2327,81.2679,15813.0
2022-07-19 11:50:00,92.23,92.36,92.23,92.34,32869.0,81.2679,81.3825,81.2679,81.3649,32869.0
2022-07-19 11:55:00,92.35,92.43,92.32,92.41,10704.0,81.3737,81.4442,81.3472,81.4265,10704.0
2022-07-19 12:00:00,92.4,92.43,92.27,92.27,34557.0,81.4177,81.4442,81.3032,81.3032,34557.0
2022-07-19 12:05:00,92.29,92.3,92.21,92.28,17400.0,81.3208,81.3296,81.2503,81.312,17400.0
2022-07-19 12:10:00,92.28,92.32,92.27,92.28,23819.0,81.312,81.3472,81.3032,81.312,23819.0
2022-07-19 12:15:00,92.28,92.33,92.24,92.32,12790.0,81.312,81.3561,81.2768,81.3472,12790.0
2022-07-19 12:20:00,92.34,92.37,92.3,92.37,14955.0,81.3649,81.3913,81.3296,81.3913,14955.0
2022-07-19 12:25:00,92.36,92.46,92.36,92.44,13516.0,81.3825,81.4706,81.3825,81.453,13516.0
2022-07-19 12:30:00,92.45,92.58,92.42,92.51,35555.0,81.4618,81.5763,81.4354,81.5147,35555.0
2022-07-19 12:35:00,92.51,92.58,92.49,92.57,23099.0,81.5147,81.5763,81.497,81.5675,23099.0
2022-07-19 12:40:00,92.57,92.61,92.57,92.58,11579.0,81.5675,81.6028,81.5675,81.5763,11579.0
2022-07-19 12:45:00,92.59,92.67,92.58,92.64,20588.0,81.5852,81.6556,81.5763,81.6292,20588.0
2022-07-19 12:50:00,92.64,92.65,92.57,92.58,15057.0,81.6292,81.638,81.5675,81.5763,15057.0
2022-07-19 12:55:00,92.57,92.72,92.57,92.7,9787.0,81.5675,81.6997,81.5675,81.6821,9787.0
2022-07-19 13:00:00,92.73,92.74,92.66,92.67,14727.0,81.7085,81.7173,81.6468,81.6556,14727.0
2022-07-19 13:05:00,92.68,92.71,92.66,92.71,11509.0,81.6645,81.6909,81.6468,81.6909,11509.0
2022-07-19 13:10:00,92.72,92.72,92.66,92.66,33275.0,81.6997,81.6997,81.6468,81.6468,33275.0
2022-07-19 13:15:00,92.65,92.67,92.61,92.63,16465.0,81.638,81.6556,81.6028,81.6204,16465.0
2022-07-19 13:20:00,92.63,92.68,92.58,92.68,37134.0,81.6204,81.6645,81.5763,81.6645,37134.0
2022-07-19 13:25:00,92.68,92.71,92.67,92.7,38485.0,81.6645,81.6909,81.6556,81.6821,38485.0
2022-07-19 13:30:00,92.71,92.77,92.66,92.74,15682.0,81.6909,81.7438,81.6468,81.7173,15682.0
2022-07-19 13:35:00,92.75,92.84,92.7,92.84,37490.0,81.7261,81.8054,81.6821,81.8054,37490.0
2022-07-19 13:40:00,92.83,92.9,92.82,92.89,16989.0,81.7966,81.8583,81.7878,81.8495,16989.0
2022-07-19 13:45:00,92.91,92.94,92.85,92.86,10639.0,81.8671,81.8936,81.8142,81.8231,10639.0
2022-07-19 13:50:00,92.86,92.95,92.86,92.95,9649.0,81.8231,81.9024,81.8231,81.9024,9649.0
2022-07-19 13:55:00,92.94,93.06,92.94,93.06,16776.0,81.8936,81.9993,81.8936,81.9993,16776.0
2022-07-19 14:00:00,93.06,93.18,93.04,93.16,36451.0,81.9993,82.105,81.9817,82.0874,36451.0
2022-07-19 14:05:00,93.17,93.26,93.15,93.24,39917.0,82.0962,82.1755,82.0786,82.1579,39917.0
2022-07-19 14:10:00,93.23,93.25,93.19,93.23,21101.0,82.1491,82.1667,82.1138,82.1491,21101.0
2022-07-19 14:15:00,93.23,93.29,93.19,93.28,15710.0,82.1491,82.202,82.1138,82.1931,15710.0
2022-07-19 14:20:00,93.29,93.29,93.22,93.26,46497.0,82.202,82.202,82.1403,82.1755,46497.0
2022-07-19 14:25:00,93.26,93.3,93.19,93.25,13815.0,82.1755,82.2108,82.1138,82.1667,13815.0
2022-07-19 14:30:00,93.28,93.34,93.25,93.28,33614.0,82.1931,82.246,82.1667,82.1931,33614.0
2022-07-19 14:35:00,93.3,93.32,93.24,93.25,14546.0,82.2108,82.2284,82.1579,82.1667,14546.0
2022-07-19 14:40:00,93.24,93.33,93.23,93.31,21182.0,82.1579,82.2372,82.1491,82.2196,21182.0
2022-07-19 14:45:00,93.3,93.3,93.19,93.24,45138.0,82.2108,82.2108,82.1138,82.1579,45138.0
2022-07-19 14:50:00,93.25,93.33,93.2,93.31,75818.0,82.1667,82.2372,82.1226,82.2196,75818.0
2022-07-19 14:55:00,93.31,93.33,93.24,93.28,41820.0,82.2196,82.2372,82.1579,82.1931,41820.0
2022-07-19 15:00:00,93.3,93.31,93.22,93.28,18462.0,82.2108,82.2196,82.1403,82.1931,18462.0
2022-07-19 15:05:00,93.28,93.41,93.28,93.4,27043.0,82.1931,82.3077,82.1931,82.2989,27043.0
2022-07-19 15:10:00,93.4,93.4,93.3,93.37,38124.0,82.2989,82.2989,82.2108,82.2724,38124.0
2022-07-19 15:15:00,93.37,93.45,93.34,93.45,67538.0,82.2724,82.3429,82.246,82.3429,67538.0
2022-07-19 15:20:00,93.46,93.46,93.31,93.39,70734.0,82.3517,82.3517,82.2196,82.2901,70734.0
2022-07-19 15:25:00,93.4,93.46,93.35,93.42,44582.0,82.2989,82.3517,82.2548,82.3165,44582.0
2022-07-19 15:30:00,93.45,93.47,93.28,93.29,63505.0,82.3429,82.3606,82.1931,82.202,63505.0
2022-07-19 15:35:00,93.29,93.43,93.28,93.42,66065.0,82.202,82.3253,82.1931,82.3165,66065.0
2022-07-19 15:40:00,93.42,93.53,93.42,93.53,49895.0,82.3165,82.4134,82.3165,82.4134,49895.0
2022-07-19 15:45:00,93.53,93.56,93.47,93.47,93147.0,82.4134,82.4399,82.3606,82.3606,93147.0
2022-07-19 15:50:00,93.47,93.61,93.42,93.45,232550.0,82.3606,82.4839,82.3165,82.3429,232550.0
2022-07-19 15:55:00,93.47,93.58,93.46,93.49,278732.0,82.3606,82.4575,82.3517,82.3782,278732.0
2022-07-20 09:30:00,93.33,93.66,93.33,93.45,95015.0,82.2372,82.528,82.2372,82.3429,95015.0
2022-07-20 09:35:00,93.45,93.49,93.36,93.42,55037.0,82.3429,82.3782,82.2636,82.3165,55037.0
2022-07-20 09:40:00,93.43,93.48,93.26,93.29,24186.0,82.3253,82.3694,82.1755,82.202,24186.0
2022-07-20 09:45:00,93.31,93.33,92.97,93.01,36441.0,82.2196,82.2372,81.92,81.9552,36441.0
2022-07-20 09:50:00,92.99,93.02,92.88,92.91,78039.0,81.9376,81.964,81.8407,81.8671,78039.0
2022-07-20 09:55:00,92.9,92.99,92.86,92.88,35880.0,81.8583,81.9376,81.8231,81.8407,35880.0
2022-07-20 10:00:00,92.87,93.0,92.86,92.92,46994.0,81.8319,81.9464,81.8231,81.8759,46994.0
2022-07-20 10:05:00,92.92,92.95,92.82,92.94,26912.0,81.8759,81.9024,81.7878,81.8936,26912.0
2022-07-20 10:10:00,92.99,93.11,92.98,93.06,37238.0,81.9376,82.0433,81.9288,81.9993,37238.0
2022-07-20 10:15:00,93.08,93.17,93.04,93.17,34205.0,82.0169,82.0962,81.9817,82.0962,34205.0
2022-07-20 10:20:00,93.18,93.49,93.17,93.49,34068.0,82.105,82.3782,82.0962,82.3782,34068.0
2022-07-20 10:25:00,93.53,93.69,93.53,93.68,28995.0,82.4134,82.5544,82.4134,82.5456,28995.0
2022-07-20 10:30:00,93.7,93.83,93.67,93.76,70717.0,82.5632,82.6778,82.5368,82.6161,70717.0
2022-07-20 10:35:00,93.76,93.85,93.75,93.81,56571.0,82.6161,82.6954,82.6073,82.6601,56571.0
2022-07-20 10:40:00,93.81,93.89,93.72,93.89,48383.0,82.6601,82.7306,82.5808,82.7306,48383.0
2022-07-20 10:45:00,93.89,94.07,93.85,94.02,44136.0,82.7306,82.8892,82.6954,82.8452,44136.0
2022-07-20 10:50:00,94.02,94.27,93.98,94.22,45896.0,82.8452,83.0655,82.8099,83.0214,45896.0
2022-07-20 10:55:00,94.23,94.35,94.18,94.32,20873.0,83.0302,83.136,82.9862,83.1095,20873.0
2022-07-20 11:00:00,94.32,94.37,94.21,94.37,45062.0,83.1095,83.1536,83.0126,83.1536,45062.0
2022-07-20 11:05:00,94.37,94.42,94.3,94.36,46217.0,83.1536,83.1976,83.0919,83.1448,46217.0
2022-07-20 11:10:00,94.35,94.35,94.2,94.26,40757.0,83.136,83.136,83.0038,83.0567,40757.0
2022-07-20 11:15:00,94.27,94.27,94.15,94.22,34591.0,83.0655,83.0655,82.9597,83.0214,34591.0
2022-07-20 11:20:00,94.21,94.22,94.01,94.04,36957.0,83.0126,83.0214,82.8364,82.8628,36957.0
2022-07-20 11:25:00,94.03,94.03,93.93,93.97,24940.0,82.854,82.854,82.7659,82.8011,24940.0
2022-07-20 11:30:00,93.99,93.99,93.86,93.9,34799.0,82.8188,82.8188,82.7042,82.7395,34799.0
2022-07-20 11:35:00,93.89,93.94,93.8,93.85,37788.0,82.7306,82.7747,82.6513,82.6954,37788.0
2022-07-20 11:40:00,93.86,93.87,93.75,93.81,28063.0,82.7042,82.713,82.6073,82.6601,28063.0
2022-07-20 11:45:00,93.82,93.9,93.82,93.83,11721.0,82.669,82.7395,82.669,82.6778,11721.0
2022-07-20 11:50:00,93.85,94.0,93.82,93.96,13471.0,82.6954,82.8276,82.669,82.7923,13471.0
2022-07-20 11:55:00,93.94,94.1,93.92,94.09,14077.0,82.7747,82.9157,82.7571,82.9069,14077.0
2022-07-20 12:00:00,94.09,94.09,94.03,94.06,13052.0,82.9069,82.9069,82.854,82.8804,13052.0
2022-07-20 12:05:00,94.06,94.12,94.0,94.02,34954.0,82.8804,82.9333,82.8276,82.8452,34954.0
2022-07-20 12:10:00,94.04,94.07,94.0,94.01,16944.0,82.8628,82.8892,82.8276,82.8364,16944.0
2022-07-20 12:15:00,94.01,94.02,93.87,93.89,43851.0,82.8364,82.8452,82.713,82.7306,43851.0
2022-07-20 12:20:00,93.92,93.92,93.81,93.86,25838.0,82.7571,82.7571,82.6601,82.7042,25838.0
2022-07-20 12:25:00,93.85,93.86,93.71,93.71,28854.0,82.6954,82.7042,82.572,82.572,28854.0
2022-07-20 12:30:00,93.69,93.86,93.69,93.83,24911.0,82.5544,82.7042,82.5544,82.6778,24911.0
2022-07-20 12:35:00,93.83,93.83,93.75,93.76,12658.0,82.6778,82.6778,82.6073,82.6161,12658.0
2022-07-20 12:40:00,93.76,93.77,93.5,93.56,19362.0,82.6161,82.6249,82.387,82.4399,19362.0
2022-07-20 12:45:00,93.55,93.55,93.31,93.39,27093.0,82.4311,82.4311,82.2196,82.2901,27093.0
2022-07-20 12:50:00,93.4,93.58,93.4,93.55,20946.0,82.2989,82.4575,82.2989,82.4311,20946.0
2022-07-20 12:55:00,93.53,93.64,93.53,93.54,25833.0,82.4134,82.5104,82.4134,82.4222,25833.0
2022-07-20 13:00:00,93.53,93.58,93.41,93.43,58665.0,82.4134,82.4575,82.3077,82.3253,58665.0
2022-07-20 13:05:00,93.48,93.5,93.28,93.36,23460.0,82.3694,82.387,82.1931,82.2636,23460.0
2022-07-20 13:10:00,93.33,93.33,93.19,93.27,40086.0,82.2372,82.2372,82.1138,82.1843,40086.0
2022-07-20 13:15:00,93.23,93.3,93.18,93.3,76944.0,82.1491,82.2108,82.105,82.2108,76944.0
2022-07-20 13:20:00,93.31,93.32,93.17,93.19,28472.0,82.2196,82.2284,82.0962,82.1138,28472.0
2022-07-20 13:25:00,93.18,93.39,93.15,93.39,12957.0,82.105,82.2901,82.0786,82.2901,12957.0
2022-07-20 13:30:00,93.37,93.52,93.33,93.47,28794.0,82.2724,82.4046,82.2372,82.3606,28794.0
2022-07-20 13:35:00,93.47,93.47,93.37,93.39,44264.0,82.3606,82.3606,82.2724,82.2901,44264.0
2022-07-20 13:40:00,93.4,93.41,93.3,93.35,22943.0,82.2989,82.3077,82.2108,82.2548,22943.0
2022-07-20 13:45:00,93.36,93.36,93.16,93.16,15983.0,82.2636,82.2636,82.0874,82.0874,15983.0
2022-07-20 13:50:00,93.16,93.25,93.14,93.2,14349.0,82.0874,82.1667,82.0698,82.1226,14349.0
2022-07-20 13:55:00,93.21,93.22,93.02,93.04,32535.0,82.1315,82.1403,81.964,81.9817,32535.0
2022-07-20 14:00:00,93.02,93.24,93.02,93.23,33136.0,81.964,82.1579,81.964,82.1491,33136.0
2022-07-20 14:05:00,93.23,93.29,93.18,93.24,39009.0,82.1491,82.202,82.105,82.1579,39009.0
2022-07-20 14:10:00,93.24,93.32,93.14,93.31,16494.0,82.1579,82.2284,82.0698,82.2196,16494.0
2022-07-20 14:15:00,93.3,93.43,93.29,93.38,12235.0,82.2108,82.3253,82.202,82.2813,12235.0
2022-07-20 14:20:00,93.39,93.51,93.38,93.51,54434.0,82.2901,82.3958,82.2813,82.3958,54434.0
2022-07-20 14:25:00,93.51,93.59,93.5,93.56,18209.0,82.3958,82.4663,82.387,82.4399,18209.0
2022-07-20 14:30:00,93.53,93.61,93.47,93.61,47902.0,82.4134,82.4839,82.3606,82.4839,47902.0
2022-07-20 14:35:00,93.59,93.62,93.54,93.59,30829.0,82.4663,82.4927,82.4222,82.4663,30829.0
2022-07-20 14:40:00,93.59,93.63,93.56,93.63,24433.0,82.4663,82.5015,82.4399,82.5015,24433.0
2022-07-20 14:45:00,93.63,93.66,93.59,93.64,43790.0,82.5015,82.528,82.4663,82.5104,43790.0
2022-07-20 14:50:00,93.65,93.67,93.38,93.38,56624.0,82.5192,82.5368,82.2813,82.2813,56624.0
2022-07-20 14:55:00,93.39,93.57,93.33,93.57,47373.0,82.2901,82.4487,82.2372,82.4487,47373.0
2022-07-20 15:00:00,93.55,93.76,93.54,93.76,48935.0,82.4311,82.6161,82.4222,82.6161,48935.0
2022-07-20 15:05:00,93.75,93.79,93.64,93.65,26133.0,82.6073,82.6425,82.5104,82.5192,26133.0
2022-07-20 15:10:00,93.65,93.74,93.64,93.71,42086.0,82.5192,82.5985,82.5104,82.572,42086.0
2022-07-20 15:15:00,93.71,93.82,93.69,93.74,40390.0,82.572,82.669,82.5544,82.5985,40390.0
2022-07-20 15:20:00,93.75,93.76,93.6,93.62,78556.0,82.6073,82.6161,82.4751,82.4927,78556.0
2022-07-20 15:25:00,93.62,93.76,93.62,93.76,27766.0,82.4927,82.6161,82.4927,82.6161,27766.0
2022-07-20 15:30:00,93.75,93.76,93.54,93.54,42446.0,82.6073,82.6161,82.4222,82.4222,42446.0
2022-07-20 15:35:00,93.54,93.61,93.49,93.55,27928.0,82.4222,82.4839,82.3782,82.4311,27928.0
2022-07-20 15:40:00,93.55,93.7,93.54,93.64,28195.0,82.4311,82.5632,82.4222,82.5104,28195.0
2022-07-20 15:45:00,93.64,93.66,93.51,93.54,52770.0,82.5104,82.528,82.3958,82.4222,52770.0
2022-07-20 15:50:00,93.53,93.62,93.27,93.28,119688.0,82.4134,82.4927,82.1843,82.1931,119688.0
2022-07-20 15:55:00,93.29,93.38,93.23,93.28,291859.0,82.202,82.2813,82.1491,82.1931,291859.0
2022-07-21 09:30:00,93.47,93.47,92.73,92.73,190402.0,82.3606,82.3606,81.7085,81.7085,190402.0
2022-07-21 09:35:00,92.69,92.86,92.56,92.81,73079.0,81.6733,81.8231,81.5587,81.779,73079.0
2022-07-21 09:40:00,92.81,92.87,92.66,92.66,72804.0,81.779,81.8319,81.6468,81.6468,72804.0
2022-07-21 09:45:00,92.65,92.97,92.64,92.85,109238.0,81.638,81.92,81.6292,81.8142,109238.0
2022-07-21 09:50:00,92.86,93.13,92.78,93.09,62612.0,81.8231,82.061,81.7526,82.0257,62612.0
2022-07-21 09:55:00,93.11,93.19,92.98,92.98,54244.0,82.0433,82.1138,81.9288,81.9288,54244.0
2022-07-21 10:00:00,92.99,93.17,92.63,92.64,60434.0,81.9376,82.0962,81.6204,81.6292,60434.0
2022-07-21 10:05:00,92.62,92.85,92.59,92.75,32296.0,81.6116,81.8142,81.5852,81.7261,32296.0
2022-07-21 10:10:00,92.76,92.76,92.52,92.55,60384.0,81.7349,81.7349,81.5235,81.5499,60384.0
2022-07-21 10:15:00,92.55,92.79,92.54,92.77,63813.0,81.5499,81.7614,81.5411,81.7438,63813.0
2022-07-21 10:20:00,92.78,92.83,92.5,92.5,148096.0,81.7526,81.7966,81.5058,81.5058,148096.0
2022-07-21 10:25:00,92.5,92.53,92.38,92.48,159899.0,81.5058,81.5323,81.4001,81.4882,159899.0
2022-07-21 10:30:00,92.48,92.58,92.47,92.51,140990.0,81.4882,81.5763,81.4794,81.5147,140990.0
2022-07-21 10:35:00,92.51,92.81,92.51,92.81,71409.0,81.5147,81.779,81.5147,81.779,71409.0
2022-07-21 10:40:00,92.82,92.91,92.76,92.89,40434.0,81.7878,81.8671,81.7349,81.8495,40434.0
2022-07-21 10:45:00,92.89,92.89,92.76,92.78,42715.0,81.8495,81.8495,81.7349,81.7526,42715.0
2022-07-21 10:50:00,92.78,92.85,92.75,92.85,46331.0,81.7526,81.8142,81.7261,81.8142,46331.0
2022-07-21 10:55:00,92.86,93.04,92.84,93.03,58348.0,81.8231,81.9817,81.8054,81.9729,58348.0
2022-07-21 11:00:00,93.02,93.14,92.97,93.13,27631.0,81.964,82.0698,81.92,82.061,27631.0
2022-07-21 11:05:00,93.13,93.16,93.05,93.1,43654.0,82.061,82.0874,81.9905,82.0345,43654.0
2022-07-21 11:10:00,93.1,93.19,93.08,93.18,36946.0,82.0345,82.1138,82.0169,82.105,36946.0
2022-07-21 11:15:00,93.19,93.3,93.11,93.29,30721.0,82.1138,82.2108,82.0433,82.202,30721.0
2022-07-21 11:20:00,93.27,93.29,93.15,93.19,25582.0,82.1843,82.202,82.0786,82.1138,25582.0
2022-07-21 11:25:00,93.19,93.3,93.18,93.29,21549.0,82.1138,82.2108,82.105,82.202,21549.0
2022-07-21 11:30:00,93.31,93.53,93.27,93.53,33713.0,82.2196,82.4134,82.1843,82.4134,33713.0
2022-07-21 11:35:00,93.54,93.58,93.5,93.54,69344.0,82.4222,82.4575,82.387,82.4222,69344.0
2022-07-21 11:40:00,93.53,93.53,93.42,93.42,15730.0,82.4134,82.4134,82.3165,82.3165,15730.0
2022-07-21 11:45:00,93.43,93.48,93.33,93.34,24765.0,82.3253,82.3694,82.2372,82.246,24765.0
2022-07-21 11:50:00,93.32,93.34,93.26,93.27,29805.0,82.2284,82.246,82.1755,82.1843,29805.0
2022-07-21 11:55:00,93.27,93.38,93.26,93.33,33507.0,82.1843,82.2813,82.1755,82.2372,33507.0
2022-07-21 12:00:00,93.32,93.44,93.3,93.43,26371.0,82.2284,82.3341,82.2108,82.3253,26371.0
2022-07-21 12:05:00,93.43,93.51,93.37,93.49,39117.0,82.3253,82.3958,82.2724,82.3782,39117.0
2022-07-21 12:10:00,93.5,93.52,93.33,93.35,17412.0,82.387,82.4046,82.2372,82.2548,17412.0
2022-07-21 12:15:00,93.36,93.45,93.34,93.44,27183.0,82.2636,82.3429,82.246,82.3341,27183.0
2022-07-21 12:20:00,93.45,93.49,93.4,93.49,14558.0,82.3429,82.3782,82.2989,82.3782,14558.0
2022-07-21 12:25:00,93.47,93.58,93.45,93.54,22913.0,82.3606,82.4575,82.3429,82.4222,22913.0
2022-07-21 12:30:00,93.54,93.6,93.43,93.44,21693.0,82.4222,82.4751,82.3253,82.3341,21693.0
2022-07-21 12:35:00,93.43,93.52,93.42,93.49,16010.0,82.3253,82.4046,82.3165,82.3782,16010.0
2022-07-21 12:40:00,93.48,93.52,93.46,93.47,22996.0,82.3694,82.4046,82.3517,82.3606,22996.0
2022-07-21 12:45:00,93.46,93.46,93.38,93.38,23059.0,82.3517,82.3517,82.2813,82.2813,23059.0
2022-07-21 12:50:00,93.39,93.49,93.39,93.45,41900.0,82.2901,82.3782,82.2901,82.3429,41900.0
2022-07-21 12:55:00,93.44,93.47,93.42,93.45,14704.0,82.3341,82.3606,82.3165,82.3429,14704.0
2022-07-21 13:00:00,93.46,93.49,93.38,93.41,15840.0,82.3517,82.3782,82.2813,82.3077,15840.0
2022-07-21 13:05:00,93.4,93.48,93.39,93.42,25807.0,82.2989,82.3694,82.2901,82.3165,25807.0
2022-07-21 13:10:00,93.41,93.47,93.39,93.42,36705.0,82.3077,82.3606,82.2901,82.3165,36705.0
2022-07-21 13:15:00,93.43,93.5,93.42,93.47,15352.0,82.3253,82.387,82.3165,82.3606,15352.0
2022-07-21 13:20:00,93.45,93.5,93.28,93.28,40840.0,82.3429,82.387,82.1931,82.1931,40840.0
2022-07-21 13:25:00,93.29,93.37,93.24,93.32,20941.0,82.202,82.2724,82.1579,82.2284,20941.0
2022-07-21 13:30:00,93.31,93.31,93.14,93.17,89404.0,82.2196,82.2196,82.0698,82.0962,89404.0
2022-07-21 13:35:00,93.17,93.35,93.11,93.34,23499.0,82.0962,82.2548,82.0433,82.246,23499.0
2022-07-21 13:40:00,93.34,93.39,93.3,93.32,19454.0,82.246,82.2901,82.2108,82.2284,19454.0
2022-07-21 13:45:00,93.32,93.34,93.28,93.28,37303.0,82.2284,82.246,82.1931,82.1931,37303.0
2022-07-21 13:50:00,93.27,93.28,93.16,93.16,12223.0,82.1843,82.1931,82.0874,82.0874,12223.0
2022-07-21 13:55:00,93.14,93.26,93.11,93.26,26410.0,82.0698,82.1755,82.0433,82.1755,26410.0
2022-07-21 14:00:00,93.26,93.33,93.26,93.3,15056.0,82.1755,82.2372,82.1755,82.2108,15056.0
2022-07-21 14:05:00,93.3,93.42,93.29,93.38,32977.0,82.2108,82.3165,82.202,82.2813,32977.0
2022-07-21 14:10:00,93.38,93.49,93.36,93.48,45736.0,82.2813,82.3782,82.2636,82.3694,45736.0
2022-07-21 14:15:00,93.49,93.5,93.44,93.47,43552.0,82.3782,82.387,82.3341,82.3606,43552.0
2022-07-21 14:20:00,93.47,93.54,93.45,93.49,105135.0,82.3606,82.4222,82.3429,82.3782,105135.0
2022-07-21 14:25:00,93.49,93.56,93.45,93.5,24471.0,82.3782,82.4399,82.3429,82.387,24471.0
2022-07-21 14:30:00,93.51,93.52,93.41,93.41,68354.0,82.3958,82.4046,82.3077,82.3077,68354.0
2022-07-21 14:35:00,93.41,93.44,93.37,93.43,52153.0,82.3077,82.3341,82.2724,82.3253,52153.0
2022-07-21 14:40:00,93.43,93.43,93.34,93.35,34044.0,82.3253,82.3253,82.246,82.2548,34044.0
2022-07-21 14:45:00,93.34,93.37,93.29,93.35,27684.0,82.246,82.2724,82.202,82.2548,27684.0
2022-07-21 14:50:00,93.35,93.4,93.28,93.32,22574.0,82.2548,82.2989,82.1931,82.2284,22574.0
2022-07-21 14:55:00,93.33,93.38,93.3,93.32,19751.0,82.2372,82.2813,82.2108,82.2284,19751.0
2022-07-21 15:00:00,93.3,93.41,93.3,93.37,45771.0,82.2108,82.3077,82.2108,82.2724,45771.0
2022-07-21 15:05:00,93.37,93.54,93.35,93.53,51857.0,82.2724,82.4222,82.2548,82.4134,51857.0
2022-07-21 15:10:00,93.51,93.54,93.44,93.47,26165.0,82.3958,82.4222,82.3341,82.3606,26165.0
2022-07-21 15:15:00,93.46,93.49,93.42,93.48,35786.0,82.3517,82.3782,82.3165,82.3694,35786.0
2022-07-21 15:20:00,93.48,93.53,93.45,93.48,42582.0,82.3694,82.4134,82.3429,82.3694,42582.0
2022-07-21 15:25:00,93.49,93.6,93.48,93.59,27338.0,82.3782,82.4751,82.3694,82.4663,27338.0
2022-07-21 15:30:00,93.58,93.61,93.5,93.61,72399.0,82.4575,82.4839,82.387,82.4839,72399.0
2022-07-21 15:35:00,93.61,93.65,93.56,93.56,63072.0,82.4839,82.5192,82.4399,82.4399,63072.0
2022-07-21 15:40:00,93.56,93.64,93.55,93.61,55065.0,82.4399,82.5104,82.4311,82.4839,55065.0
2022-07-21 15:45:00,93.6,93.67,93.6,93.65,65242.0,82.4751,82.5368,82.4751,82.5192,65242.0
2022-07-21 15:50:00,93.66,93.83,93.66,93.79,145581.0,82.528,82.6778,82.528,82.6425,145581.0
2022-07-21 15:55:00,93.79,94.03,93.79,94.01,270343.0,82.6425,82.854,82.6425,82.8364,270343.0
2022-07-22 09:30:00,94.58,94.69,94.31,94.37,126163.0,83.3386,83.4356,83.1007,83.1536,126163.0
2022-07-22 09:35:00,94.37,94.79,94.36,94.7,54864.0,83.1536,83.5237,83.1448,83.4444,54864.0
2022-07-22 09:40:00,94.68,94.81,94.58,94.8,51197.0,83.4267,83.5413,83.3386,83.5325,51197.0
2022-07-22 09:45:00,94.8,94.96,94.7,94.91,92542.0,83.5325,83.6735,83.4444,83.6294,92542.0
2022-07-22 09:50:00,94.89,95.01,94.77,94.81,85990.0,83.6118,83.7175,83.506,83.5413,85990.0
2022-07-22 09:55:00,94.79,94.81,94.62,94.76,32175.0,83.5237,83.5413,83.3739,83.4972,32175.0
2022-07-22 10:00:00,94.76,94.84,94.69,94.72,40798.0,83.4972,83.5677,83.4356,83.462,40798.0
2022-07-22 10:05:00,94.71,94.76,94.57,94.59,51770.0,83.4532,83.4972,83.3298,83.3474,51770.0
2022-07-22 10:10:00,94.61,94.86,94.61,94.83,20419.0,83.3651,83.5853,83.3651,83.5589,20419.0
2022-07-22 10:15:00,94.86,95.04,94.85,94.97,17985.0,83.5853,83.744,83.5765,83.6823,17985.0
2022-07-22 10:20:00,94.97,95.0,94.85,94.98,15998.0,83.6823,83.7087,83.5765,83.6911,15998.0
2022-07-22 10:25:00,94.97,95.02,94.84,95.02,22563.0,83.6823,83.7263,83.5677,83.7263,22563.0
2022-07-22 10:30:00,95.0,95.06,94.97,94.97,21865.0,83.7087,83.7616,83.6823,83.6823,21865.0
2022-07-22 10:35:00,94.98,95.02,94.94,94.98,66131.0,83.6911,83.7263,83.6558,83.6911,66131.0
2022-07-22 10:40:00,94.98,95.1,94.96,94.97,23243.0,83.6911,83.7968,83.6735,83.6823,23243.0
2022-07-22 10:45:00,94.98,95.07,94.97,94.98,15427.0,83.6911,83.7704,83.6823,83.6911,15427.0
2022-07-22 10:50:00,94.99,95.11,94.95,95.06,16365.0,83.6999,83.8056,83.6647,83.7616,16365.0
2022-07-22 10:55:00,95.02,95.04,94.93,95.01,13767.0,83.7263,83.744,83.647,83.7175,13767.0
2022-07-22 11:00:00,95.03,95.03,94.8,94.82,21802.0,83.7351,83.7351,83.5325,83.5501,21802.0
2022-07-22 11:05:00,94.8,94.92,94.77,94.86,37841.0,83.5325,83.6382,83.506,83.5853,37841.0
2022-07-22 11:10:00,94.86,94.95,94.86,94.93,27007.0,83.5853,83.6647,83.5853,83.647,27007.0
2022-07-22 11:15:00,94.93,94.93,94.83,94.87,15065.0,83.647,83.647,83.5589,83.5942,15065.0
2022-07-22 11:20:00,94.86,94.87,94.73,94.74,19833.0,83.5853,83.5942,83.4708,83.4796,19833.0
2022-07-22 11:25:00,94.74,94.8,94.71,94.72,13731.0,83.4796,83.5325,83.4532,83.462,13731.0
2022-07-22 11:30:00,94.72,94.77,94.66,94.68,26128.0,83.462,83.506,83.4091,83.4267,26128.0
2022-07-22 11:35:00,94.69,94.71,94.54,94.57,22494.0,83.4356,83.4532,83.3034,83.3298,22494.0
2022-07-22 11:40:00,94.58,94.66,94.47,94.48,26781.0,83.3386,83.4091,83.2417,83.2505,26781.0
2022-07-22 11:45:00,94.49,94.52,94.44,94.48,23259.0,83.2593,83.2858,83.2153,83.2505,23259.0
2022-07-22 11:50:00,94.48,94.61,94.44,94.56,17202.0,83.2505,83.3651,83.2153,83.321,17202.0
2022-07-22 11:55:00,94.54,94.62,94.48,94.6,20107.0,83.3034,83.3739,83.2505,83.3563,20107.0
2022-07-22 12:00:00,94.6,94.65,94.46,94.5,23422.0,83.3563,83.4003,83.2329,83.2681,23422.0
2022-07-22 12:05:00,94.5,94.52,94.38,94.41,15347.0,83.2681,83.2858,83.1624,83.1888,15347.0
2022-07-22 12:10:00,94.37,94.43,94.33,94.39,39197.0,83.1536,83.2065,83.1183,83.1712,39197.0
2022-07-22 12:15:00,94.4,94.52,94.39,94.49,20915.0,83.18,83.2858,83.1712,83.2593,20915.0
2022-07-22 12:20:00,94.5,94.51,94.44,94.44,23556.0,83.2681,83.2769,83.2153,83.2153,23556.0
2022-07-22 12:25:00,94.45,94.52,94.41,94.48,21235.0,83.2241,83.2858,83.1888,83.2505,21235.0
2022-07-22 12:30:00,94.48,94.69,94.47,94.69,27554.0,83.2505,83.4356,83.2417,83.4356,27554.0
2022-07-22 12:35:00,94.67,94.68,94.5,94.51,19837.0,83.4179,83.4267,83.2681,83.2769,19837.0
2022-07-22 12:40:00,94.51,94.52,94.43,94.44,15556.0,83.2769,83.2858,83.2065,83.2153,15556.0
2022-07-22 12:45:00,94.44,94.55,94.42,94.53,15152.0,83.2153,83.3122,83.1976,83.2946,15152.0
2022-07-22 12:50:00,94.52,94.56,94.5,94.53,10397.0,83.2858,83.321,83.2681,83.2946,10397.0
2022-07-22 12:55:00,94.53,94.58,94.5,94.53,9660.0,83.2946,83.3386,83.2681,83.2946,9660.0
2022-07-22 13:00:00,94.53,94.53,94.43,94.48,18388.0,83.2946,83.2946,83.2065,83.2505,18388.0
2022-07-22 13:05:00,94.47,94.55,94.47,94.52,14802.0,83.2417,83.3122,83.2417,83.2858,14802.0
2022-07-22 13:10:00,94.51,94.52,94.4,94.4,47099.0,83.2769,83.2858,83.18,83.18,47099.0
2022-07-22 13:15:00,94.39,94.4,94.31,94.33,16484.0,83.1712,83.18,83.1007,83.1183,16484.0
2022-07-22 13:20:00,94.33,94.37,94.3,94.33,10454.0,83.1183,83.1536,83.0919,83.1183,10454.0
2022-07-22 13:25:00,94.32,94.37,94.3,94.35,82098.0,83.1095,83.1536,83.0919,83.136,82098.0
2022-07-22 13:30:00,94.35,94.35,94.15,94.15,35738.0,83.136,83.136,82.9597,82.9597,35738.0
2022-07-22 13:35:00,94.13,94.2,94.08,94.2,24785.0,82.9421,83.0038,82.8981,83.0038,24785.0
2022-07-22 13:40:00,94.2,94.22,94.07,94.15,49332.0,83.0038,83.0214,82.8892,82.9597,49332.0
2022-07-22 13:45:00,94.15,94.16,94.03,94.07,95543.0,82.9597,82.9685,82.854,82.8892,95543.0
2022-07-22 13:50:00,94.06,94.08,93.98,93.98,68754.0,82.8804,82.8981,82.8099,82.8099,68754.0
2022-07-22 13:55:00,93.98,94.1,93.97,94.09,57969.0,82.8099,82.9157,82.8011,82.9069,57969.0
2022-07-22 14:00:00,94.09,94.12,94.0,94.03,43054.0,82.9069,82.9333,82.8276,82.854,43054.0
2022-07-22 14:05:00,94.03,94.06,93.93,94.0,36510.0,82.854,82.8804,82.7659,82.8276,36510.0
2022-07-22 14:10:00,93.99,94.0,93.86,93.9,19688.0,82.8188,82.8276,82.7042,82.7395,19688.0
2022-07-22 14:15:00,93.91,94.0,93.89,93.98,36376.0,82.7483,82.8276,82.7306,82.8099,36376.0
2022-07-22 14:20:00,93.98,94.01,93.93,93.94,15349.0,82.8099,82.8364,82.7659,82.7747,15349.0
2022-07-22 14:25:00,93.93,93.97,93.9,93.95,27904.0,82.7659,82.8011,82.7395,82.7835,27904.0
2022-07-22 14:30:00,93.94,93.99,93.81,93.95,37727.0,82.7747,82.8188,82.6601,82.7835,37727.0
2022-07-22 14:35:00,93.95,93.99,93.84,93.86,16189.0,82.7835,82.8188,82.6866,82.7042,16189.0
2022-07-22 14:40:00,93.86,93.89,93.78,93.88,13544.0,82.7042,82.7306,82.6337,82.7218,13544.0
2022-07-22 14:45:00,93.89,93.95,93.87,93.95,13638.0,82.7306,82.7835,82.713,82.7835,13638.0
2022-07-22 14:50:00,93.94,94.03,93.92,93.98,19737.0,82.7747,82.854,82.7571,82.8099,19737.0
2022-07-22 14:55:00,93.99,94.06,93.98,94.0,22238.0,82.8188,82.8804,82.8099,82.8276,22238.0
2022-07-22 15:00:00,94.0,94.1,93.96,94.08,14972.0,82.8276,82.9157,82.7923,82.8981,14972.0
2022-07-22 15:05:00,94.08,94.13,94.07,94.11,42403.0,82.8981,82.9421,82.8892,82.9245,42403.0
2022-07-22 15:10:00,94.11,94.26,94.08,94.26,116575.0,82.9245,83.0567,82.8981,83.0567,116575.0
2022-07-22 15:15:00,94.26,94.26,94.1,94.14,45266.0,83.0567,83.0567,82.9157,82.9509,45266.0
2022-07-22 15:20:00,94.14,94.21,94.12,94.21,36282.0,82.9509,83.0126,82.9333,83.0126,36282.0
2022-07-22 15:25:00,94.21,94.25,94.09,94.25,24146.0,83.0126,83.0479,82.9069,83.0479,24146.0
2022-07-22 15:30:00,94.26,94.27,94.16,94.16,28685.0,83.0567,83.0655,82.9685,82.9685,28685.0
2022-07-22 15:35:00,94.15,94.24,94.14,94.2,44573.0,82.9597,83.039,82.9509,83.0038,44573.0
2022-07-22 15:40:00,94.2,94.26,94.16,94.16,33868.0,83.0038,83.0567,82.9685,82.9685,33868.0
2022-07-22 15:45:00,94.15,94.19,94.08,94.16,50889.0,82.9597,82.995,82.8981,82.9685,50889.0
2022-07-22 15:50:00,94.18,94.39,94.17,94.37,81316.0,82.9862,83.1712,82.9774,83.1536,81316.0
2022-07-22 15:55:00,94.38,94.53,94.37,94.53,90772.0,83.1624,83.2946,83.1536,83.2946,90772.0
2022-07-25 09:30:00,94.61,94.66,94.2,94.27,115624.0,83.3651,83.4091,83.0038,83.0655,115624.0
2022-07-25 09:35:00,94.27,94.34,94.19,94.27,91580.0,83.0655,83.1272,82.995,83.0655,91580.0
2022-07-25 09:40:00,94.29,94.46,94.27,94.44,30583.0,83.0831,83.2329,83.0655,83.2153,30583.0
2022-07-25 09:45:00,94.45,94.55,94.41,94.55,26450.0,83.2241,83.3122,83.1888,83.3122,26450.0
2022-07-25 09:50:00,94.55,94.69,94.54,94.64,34033.0,83.3122,83.4356,83.3034,83.3915,34033.0
2022-07-25 09:55:00,94.69,94.76,94.65,94.68,20964.0,83.4356,83.4972,83.4003,83.4267,20964.0
2022-07-25 10:00:00,94.7,94.75,94.64,94.66,28242.0,83.4444,83.4884,83.3915,83.4091,28242.0
2022-07-25 10:05:00,94.66,94.76,94.54,94.68,31153.0,83.4091,83.4972,83.3034,83.4267,31153.0
2022-07-25 10:10:00,94.68,94.76,94.66,94.71,20513.0,83.4267,83.4972,83.4091,83.4532,20513.0
2022-07-25 10:15:00,94.7,94.73,94.59,94.72,19691.0,83.4444,83.4708,83.3474,83.462,19691.0
2022-07-25 10:20:00,94.71,94.79,94.69,94.7,64400.0,83.4532,83.5237,83.4356,83.4444,64400.0
2022-07-25 10:25:00,94.72,94.76,94.51,94.66,111670.0,83.462,83.4972,83.2769,83.4091,111670.0
2022-07-25 10:30:00,94.64,94.7,94.51,94.62,30298.0,83.3915,83.4444,83.2769,83.3739,30298.0
2022-07-25 10:35:00,94.62,94.64,94.52,94.55,27892.0,83.3739,83.3915,83.2858,83.3122,27892.0
2022-07-25 10:40:00,94.54,94.75,94.49,94.71,55626.0,83.3034,83.4884,83.2593,83.4532,55626.0
2022-07-25 10:45:00,94.7,94.78,94.7,94.73,13622.0,83.4444,83.5149,83.4444,83.4708,13622.0
2022-07-25 10:50:00,94.73,94.78,94.72,94.76,22534.0,83.4708,83.5149,83.462,83.4972,22534.0
2022-07-25 10:55:00,94.76,94.78,94.71,94.71,52859.0,83.4972,83.5149,83.4532,83.4532,52859.0
2022-07-25 11:00:00,94.71,94.75,94.64,94.65,52018.0,83.4532,83.4884,83.3915,83.4003,52018.0
2022-07-25 11:05:00,94.65,94.81,94.64,94.77,72473.0,83.4003,83.5413,83.3915,83.506,72473.0
2022-07-25 11:10:00,94.78,94.83,94.65,94.68,91314.0,83.5149,83.5589,83.4003,83.4267,91314.0
2022-07-25 11:15:00,94.67,94.73,94.64,94.67,64787.0,83.4179,83.4708,83.3915,83.4179,64787.0
2022-07-25 11:20:00,94.68,94.78,94.68,94.73,150952.0,83.4267,83.5149,83.4267,83.4708,150952.0
2022-07-25 11:25:00,94.74,94.92,94.73,94.91,18035.0,83.4796,83.6382,83.4708,83.6294,18035.0
2022-07-25 11:30:00,94.91,94.92,94.85,94.9,25263.0,83.6294,83.6382,83.5765,83.6206,25263.0
2022-07-25 11:35:00,94.91,94.95,94.86,94.94,11700.0,83.6294,83.6647,83.5853,83.6558,11700.0
2022-07-25 11:40:00,94.94,95.01,94.93,94.98,32096.0,83.6558,83.7175,83.647,83.6911,32096.0
2022-07-25 11:45:00,94.98,95.1,94.98,95.09,17799.0,83.6911,83.7968,83.6911,83.788,17799.0
2022-07-25 11:50:00,95.09,95.15,95.08,95.12,23318.0,83.788,83.8409,83.7792,83.8144,23318.0
2022-07-25 11:55:00,95.12,95.17,95.11,95.13,17287.0,83.8144,83.8585,83.8056,83.8233,17287.0
2022-07-25 12:00:00,95.14,95.21,95.12,95.2,13486.0,83.8321,83.8937,83.8144,83.8849,13486.0
2022-07-25 12:05:00,95.19,95.19,95.05,95.05,14588.0,83.8761,83.8761,83.7528,83.7528,14588.0
2022-07-25 12:10:00,95.03,95.06,94.93,94.93,20369.0,83.7351,83.7616,83.647,83.647,20369.0
2022-07-25 12:15:00,94.94,94.98,94.88,94.94,13062.0,83.6558,83.6911,83.603,83.6558,13062.0
2022-07-25 12:20:00,94.95,94.96,94.85,94.89,11752.0,83.6647,83.6735,83.5765,83.6118,11752.0
2022-07-25 12:25:00,94.88,94.94,94.87,94.91,13468.0,83.603,83.6558,83.5942,83.6294,13468.0
2022-07-25 12:30:00,94.92,94.98,94.91,94.94,16875.0,83.6382,83.6911,83.6294,83.6558,16875.0
2022-07-25 12:35:00,94.95,94.97,94.84,94.84,6606.0,83.6647,83.6823,83.5677,83.5677,6606.0
2022-07-25 12:40:00,94.85,94.87,94.76,94.77,12176.0,83.5765,83.5942,83.4972,83.506,12176.0
2022-07-25 12:45:00,94.8,94.93,94.79,94.91,20507.0,83.5325,83.647,83.5237,83.6294,20507.0
2022-07-25 12:50:00,94.91,94.91,94.82,94.86,14636.0,83.6294,83.6294,83.5501,83.5853,14636.0
2022-07-25 12:55:00,94.85,94.85,94.72,94.73,14893.0,83.5765,83.5765,83.462,83.4708,14893.0
2022-07-25 13:00:00,94.73,94.78,94.69,94.76,11768.0,83.4708,83.5149,83.4356,83.4972,11768.0
2022-07-25 13:05:00,94.76,94.76,94.67,94.75,10398.0,83.4972,83.4972,83.4179,83.4884,10398.0
2022-07-25 13:10:00,94.77,94.82,94.75,94.78,8390.0,83.506,83.5501,83.4884,83.5149,8390.0
2022-07-25 13:15:00,94.76,94.78,94.74,94.76,12116.0,83.4972,83.5149,83.4796,83.4972,12116.0
2022-07-25 13:20:00,94.77,94.77,94.73,94.75,13660.0,83.506,83.506,83.4708,83.4884,13660.0
2022-07-25 13:25:00,94.74,94.75,94.7,94.71,6588.0,83.4796,83.4884,83.4444,83.4532,6588.0
2022-07-25 13:30:00,94.7,94.75,94.66,94.71,17453.0,83.4444,83.4884,83.4091,83.4532,17453.0
2022-07-25 13:35:00,94.71,94.71,94.65,94.65,12231.0,83.4532,83.4532,83.4003,83.4003,12231.0
2022-07-25 13:40:00,94.65,94.65,94.57,94.63,13074.0,83.4003,83.4003,83.3298,83.3827,13074.0
2022-07-25 13:45:00,94.62,94.67,94.59,94.59,22220.0,83.3739,83.4179,83.3474,83.3474,22220.0
2022-07-25 13:50:00,94.58,94.58,94.49,94.51,16769.0,83.3386,83.3386,83.2593,83.2769,16769.0
2022-07-25 13:55:00,94.49,94.51,94.45,94.45,8322.0,83.2593,83.2769,83.2241,83.2241,8322.0
2022-07-25 14:00:00,94.45,94.46,94.34,94.36,8401.0,83.2241,83.2329,83.1272,83.1448,8401.0
2022-07-25 14:05:00,94.37,94.47,94.37,94.42,19693.0,83.1536,83.2417,83.1536,83.1976,19693.0
2022-07-25 14:10:00,94.41,94.5,94.41,94.46,25270.0,83.1888,83.2681,83.1888,83.2329,25270.0
2022-07-25 14:15:00,94.46,94.46,94.38,94.41,9280.0,83.2329,83.2329,83.1624,83.1888,9280.0
2022-07-25 14:20:00,94.4,94.48,94.39,94.48,11764.0,83.18,83.2505,83.1712,83.2505,11764.0
2022-07-25 14:25:00,94.47,94.51,94.45,94.46,33551.0,83.2417,83.2769,83.2241,83.2329,33551.0
2022-07-25 14:30:00,94.46,94.49,94.38,94.48,32959.0,83.2329,83.2593,83.1624,83.2505,32959.0
2022-07-25 14:35:00,94.49,94.55,94.47,94.51,13744.0,83.2593,83.3122,83.2417,83.2769,13744.0
2022-07-25 14:40:00,94.52,94.62,94.5,94.51,11845.0,83.2858,83.3739,83.2681,83.2769,11845.0
2022-07-25 14:45:00,94.54,94.54,94.39,94.45,20295.0,83.3034,83.3034,83.1712,83.2241,20295.0
2022-07-25 14:50:00,94.45,94.46,94.41,94.45,14461.0,83.2241,83.2329,83.1888,83.2241,14461.0
2022-07-25 14:55:00,94.46,94.51,94.34,94.36,85015.0,83.2329,83.2769,83.1272,83.1448,85015.0
2022-07-25 15:00:00,94.36,94.44,94.32,94.34,37880.0,83.1448,83.2153,83.1095,83.1272,37880.0
2022-07-25 15:05:00,94.34,94.34,94.24,94.32,25458.0,83.1272,83.1272,83.039,83.1095,25458.0
2022-07-25 15:10:00,94.33,94.36,94.25,94.25,14972.0,83.1183,83.1448,83.0479,83.0479,14972.0
2022-07-25 15:15:00,94.25,94.33,94.19,94.31,17452.0,83.0479,83.1183,82.995,83.1007,17452.0
2022-07-25 15:20:00,94.3,94.4,94.29,94.39,26118.0,83.0919,83.18,83.0831,83.1712,26118.0
2022-07-25 15:25:00,94.39,94.39,94.27,94.27,14221.0,83.1712,83.1712,83.0655,83.0655,14221.0
2022-07-25 15:30:00,94.27,94.38,94.24,94.28,22447.0,83.0655,83.1624,83.039,83.0743,22447.0
2022-07-25 15:35:00,94.29,94.4,94.22,94.39,16731.0,83.0831,83.18,83.0214,83.1712,16731.0
2022-07-25 15:40:00,94.38,94.44,94.34,94.4,49417.0,83.1624,83.2153,83.1272,83.18,49417.0
2022-07-25 15:45:00,94.41,94.44,94.33,94.44,37711.0,83.1888,83.2153,83.1183,83.2153,37711.0
2022-07-25 15:50:00,94.44,94.62,94.43,94.6,92124.0,83.2153,83.3739,83.2065,83.3563,92124.0
2022-07-25 15:55:00,94.59,94.75,94.59,94.68,185697.0,83.3474,83.4884,83.3474,83.4267,185697.0
2022-07-26 09:30:00,94.59,94.83,94.57,94.66,68015.0,83.3474,83.5589,83.3298,83.4091,68015.0
2022-07-26 09:35:00,94.64,94.86,94.58,94.77,80021.0,83.3915,83.5853,83.3386,83.506,80021.0
2022-07-26 09:40:00,94.78,95.17,94.77,95.14,57706.0,83.5149,83.8585,83.506,83.8321,57706.0
2022-07-26 09:45:00,95.14,95.26,95.04,95.12,39402.0,83.8321,83.9378,83.744,83.8144,39402.0
2022-07-26 09:50:00,95.13,95.28,95.07,95.17,24050.0,83.8233,83.9554,83.7704,83.8585,24050.0
2022-07-26 09:55:00,95.19,95.19,95.02,95.1,23411.0,83.8761,83.8761,83.7263,83.7968,23411.0
2022-07-26 10:00:00,95.09,95.26,94.97,95.23,25769.0,83.788,83.9378,83.6823,83.9114,25769.0
2022-07-26 10:05:00,95.23,95.23,95.05,95.06,47759.0,83.9114,83.9114,83.7528,83.7616,47759.0
2022-07-26 10:10:00,95.05,95.12,94.95,94.96,84018.0,83.7528,83.8144,83.6647,83.6735,84018.0
2022-07-26 10:15:00,94.99,95.06,94.97,95.0,31271.0,83.6999,83.7616,83.6823,83.7087,31271.0
2022-07-26 10:20:00,95.01,95.02,94.91,94.91,20448.0,83.7175,83.7263,83.6294,83.6294,20448.0
2022-07-26 10:25:00,94.91,94.93,94.87,94.91,19767.0,83.6294,83.647,83.5942,83.6294,19767.0
2022-07-26 10:30:00,94.92,94.95,94.89,94.89,17103.0,83.6382,83.6647,83.6118,83.6118,17103.0
2022-07-26 10:35:00,94.89,94.95,94.85,94.91,16061.0,83.6118,83.6647,83.5765,83.6294,16061.0
2022-07-26 10:40:00,94.92,94.93,94.85,94.85,9171.0,83.6382,83.647,83.5765,83.5765,9171.0
2022-07-26 10:45:00,94.85,94.91,94.77,94.77,13810.0,83.5765,83.6294,83.506,83.506,13810.0
2022-07-26 10:50:00,94.77,94.77,94.52,94.56,30778.0,83.506,83.506,83.2858,83.321,30778.0
2022-07-26 10:55:00,94.55,94.73,94.51,94.73,44073.0,83.3122,83.4708,83.2769,83.4708,44073.0
2022-07-26 11:00:00,94.73,94.82,94.73,94.77,40505.0,83.4708,83.5501,83.4708,83.506,40505.0
2022-07-26 11:05:00,94.77,94.79,94.69,94.76,36149.0,83.506,83.5237,83.4356,83.4972,36149.0
2022-07-26 11:10:00,94.79,94.8,94.68,94.71,16052.0,83.5237,83.5325,83.4267,83.4532,16052.0
2022-07-26 11:15:00,94.72,94.8,94.71,94.77,21429.0,83.462,83.5325,83.4532,83.506,21429.0
2022-07-26 11:20:00,94.77,94.86,94.72,94.77,23182.0,83.506,83.5853,83.462,83.506,23182.0
2022-07-26 11:25:00,94.78,94.78,94.62,94.68,12696.0,83.5149,83.5149,83.3739,83.4267,12696.0
2022-07-26 11:30:00,94.65,94.71,94.6,94.62,65187.0,83.4003,83.4532,83.3563,83.3739,65187.0
2022-07-26 11:35:00,94.61,94.61,94.53,94.56,23698.0,83.3651,83.3651,83.2946,83.321,23698.0
2022-07-26 11:40:00,94.56,94.69,94.56,94.65,78282.0,83.321,83.4356,83.321,83.4003,78282.0
2022-07-26 11:45:00,94.64,94.66,94.59,94.62,28041.0,83.3915,83.4091,83.3474,83.3739,28041.0
2022-07-26 11:50:00,94.63,94.63,94.49,94.51,28871.0,83.3827,83.3827,83.2593,83.2769,28871.0
2022-07-26 11:55:00,94.51,94.59,94.5,94.56,10195.0,83.2769,83.3474,83.2681,83.321,10195.0
2022-07-26 12:00:00,94.55,94.67,94.55,94.67,8403.0,83.3122,83.4179,83.3122,83.4179,8403.0
2022-07-26 12:05:00,94.66,94.7,94.63,94.69,8436.0,83.4091,83.4444,83.3827,83.4356,8436.0
2022-07-26 12:10:00,94.7,94.7,94.62,94.66,17490.0,83.4444,83.4444,83.3739,83.4091,17490.0
2022-07-26 12:15:00,94.65,94.77,94.65,94.66,21091.0,83.4003,83.506,83.4003,83.4091,21091.0
2022-07-26 12:20:00,94.7,94.82,94.66,94.79,13777.0,83.4444,83.5501,83.4091,83.5237,13777.0
2022-07-26 12:25:00,94.8,94.83,94.77,94.82,17699.0,83.5325,83.5589,83.506,83.5501,17699.0
2022-07-26 12:30:00,94.84,94.92,94.83,94.9,12689.0,83.5677,83.6382,83.5589,83.6206,12689.0
2022-07-26 12:35:00,94.9,94.92,94.79,94.79,17651.0,83.6206,83.6382,83.5237,83.5237,17651.0
2022-07-26 12:40:00,94.79,94.8,94.7,94.74,26622.0,83.5237,83.5325,83.4444,83.4796,26622.0
2022-07-26 12:45:00,94.74,94.85,94.72,94.78,146731.0,83.4796,83.5765,83.462,83.5149,146731.0
2022-07-26 12:50:00,94.79,94.88,94.77,94.87,21126.0,83.5237,83.603,83.506,83.5942,21126.0
2022-07-26 12:55:00,94.87,94.95,94.84,94.91,13703.0,83.5942,83.6647,83.5677,83.6294,13703.0
2022-07-26 13:00:00,94.9,94.9,94.83,94.86,19174.0,83.6206,83.6206,83.5589,83.5853,19174.0
2022-07-26 13:05:00,94.87,94.94,94.83,94.93,11233.0,83.5942,83.6558,83.5589,83.647,11233.0
2022-07-26 13:10:00,94.93,94.93,94.82,94.82,51189.0,83.647,83.647,83.5501,83.5501,51189.0
2022-07-26 13:15:00,94.81,94.84,94.77,94.78,9974.0,83.5413,83.5677,83.506,83.5149,9974.0
2022-07-26 13:20:00,94.79,94.87,94.77,94.82,6945.0,83.5237,83.5942,83.506,83.5501,6945.0
2022-07-26 13:25:00,94.82,94.91,94.8,94.91,12173.0,83.5501,83.6294,83.5325,83.6294,12173.0
2022-07-26 13:30:00,94.86,94.89,94.79,94.8,19949.0,83.5853,83.6118,83.5237,83.5325,19949.0
2022-07-26 13:35:00,94.8,94.85,94.76,94.77,30628.0,83.5325,83.5765,83.4972,83.506,30628.0
2022-07-26 13:40:00,94.78,94.78,94.69,94.71,123875.0,83.5149,83.5149,83.4356,83.4532,123875.0
2022-07-26 13:45:00,94.71,94.74,94.65,94.68,63691.0,83.4532,83.4796,83.4003,83.4267,63691.0
2022-07-26 13:50:00,94.68,94.73,94.67,94.67,8887.0,83.4267,83.4708,83.4179,83.4179,8887.0
2022-07-26 13:55:00,94.68,94.71,94.65,94.67,29273.0,83.4267,83.4532,83.4003,83.4179,29273.0
2022-07-26 14:00:00,94.7,94.86,94.7,94.86,12799.0,83.4444,83.5853,83.4444,83.5853,12799.0
2022-07-26 14:05:00,94.85,94.87,94.63,94.64,62424.0,83.5765,83.5942,83.3827,83.3915,62424.0
2022-07-26 14:10:00,94.65,94.66,94.61,94.62,27323.0,83.4003,83.4091,83.3651,83.3739,27323.0
2022-07-26 14:15:00,94.61,94.62,94.57,94.58,23133.0,83.3651,83.3739,83.3298,83.3386,23133.0
2022-07-26 14:20:00,94.58,94.67,94.57,94.67,9082.0,83.3386,83.4179,83.3298,83.4179,9082.0
2022-07-26 14:25:00,94.66,94.66,94.51,94.51,10021.0,83.4091,83.4091,83.2769,83.2769,10021.0
2022-07-26 14:30:00,94.49,94.55,94.46,94.48,8490.0,83.2593,83.3122,83.2329,83.2505,8490.0
2022-07-26 14:35:00,94.5,94.52,94.44,94.45,14887.0,83.2681,83.2858,83.2153,83.2241,14887.0
2022-07-26 14:40:00,94.44,94.5,94.42,94.5,13414.0,83.2153,83.2681,83.1976,83.2681,13414.0
2022-07-26 14:45:00,94.5,94.53,94.47,94.51,18073.0,83.2681,83.2946,83.2417,83.2769,18073.0
2022-07-26 14:50:00,94.5,94.61,94.48,94.59,15843.0,83.2681,83.3651,83.2505,83.3474,15843.0
2022-07-26 14:55:00,94.59,94.68,94.57,94.68,31504.0,83.3474,83.4267,83.3298,83.4267,31504.0
2022-07-26 15:00:00,94.68,94.69,94.63,94.63,64993.0,83.4267,83.4356,83.3827,83.3827,64993.0
2022-07-26 15:05:00,94.64,94.65,94.52,94.57,43382.0,83.3915,83.4003,83.2858,83.3298,43382.0
2022-07-26 15:10:00,94.57,94.77,94.55,94.73,23231.0,83.3298,83.506,83.3122,83.4708,23231.0
2022-07-26 15:15:00,94.73,94.8,94.69,94.71,31641.0,83.4708,83.5325,83.4356,83.4532,31641.0
2022-07-26 15:20:00,94.72,94.77,94.64,94.69,18533.0,83.462,83.506,83.3915,83.4356,18533.0
2022-07-26 15:25:00,94.68,94.74,94.65,94.74,14481.0,83.4267,83.4796,83.4003,83.4796,14481.0
2022-07-26 15:30:00,94.75,94.75,94.67,94.74,227852.0,83.4884,83.4884,83.4179,83.4796,227852.0
2022-07-26 15:35:00,94.75,94.88,94.71,94.88,35768.0,83.4884,83.603,83.4532,83.603,35768.0
2022-07-26 15:40:00,94.87,94.88,94.75,94.78,25650.0,83.5942,83.603,83.4884,83.5149,25650.0
2022-07-26 15:45:00,94.78,94.81,94.68,94.72,29881.0,83.5149,83.5413,83.4267,83.462,29881.0
2022-07-26 15:50:00,94.73,94.84,94.67,94.83,68008.0,83.4708,83.5677,83.4179,83.5589,68008.0
2022-07-26 15:55:00,94.84,94.89,94.71,94.73,100305.0,83.5677,83.6118,83.4532,83.4708,100305.0
2022-07-27 09:30:00,94.9,95.23,94.84,95.07,97901.0,83.6206,83.9114,83.5677,83.7704,97901.0
2022-07-27 09:35:00,95.07,95.35,95.03,95.24,52326.0,83.7704,84.0171,83.7351,83.9202,52326.0
2022-07-27 09:40:00,95.24,95.37,95.18,95.28,33461.0,83.9202,84.0347,83.8673,83.9554,33461.0
2022-07-27 09:45:00,95.29,95.36,95.23,95.33,22855.0,83.9642,84.0259,83.9114,83.9995,22855.0
2022-07-27 09:50:00,95.33,95.39,95.22,95.25,50298.0,83.9995,84.0524,83.9026,83.929,50298.0
2022-07-27 09:55:00,95.25,95.32,95.12,95.12,19900.0,83.929,83.9907,83.8144,83.8144,19900.0
2022-07-27 10:00:00,95.11,95.16,95.05,95.13,23774.0,83.8056,83.8497,83.7528,83.8233,23774.0
2022-07-27 10:05:00,95.13,95.16,94.85,94.87,53997.0,83.8233,83.8497,83.5765,83.5942,53997.0
2022-07-27 10:10:00,94.89,94.93,94.73,94.75,17798.0,83.6118,83.647,83.4708,83.4884,17798.0
2022-07-27 10:15:00,94.77,94.83,94.77,94.8,19171.0,83.506,83.5589,83.506,83.5325,19171.0
2022-07-27 10:20:00,94.81,94.82,94.7,94.71,19207.0,83.5413,83.5501,83.4444,83.4532,19207.0
2022-07-27 10:25:00,94.71,94.74,94.66,94.68,18379.0,83.4532,83.4796,83.4091,83.4267,18379.0
2022-07-27 10:30:00,94.67,94.73,94.64,94.71,23477.0,83.4179,83.4708,83.3915,83.4532,23477.0
2022-07-27 10:35:00,94.72,94.75,94.64,94.65,17777.0,83.462,83.4884,83.3915,83.4003,17777.0
2022-07-27 10:40:00,94.65,94.68,94.56,94.64,21453.0,83.4003,83.4267,83.321,83.3915,21453.0
2022-07-27 10:45:00,94.66,94.69,94.59,94.62,7386.0,83.4091,83.4356,83.3474,83.3739,7386.0
2022-07-27 10:50:00,94.6,94.63,94.55,94.56,14272.0,83.3563,83.3827,83.3122,83.321,14272.0
2022-07-27 10:55:00,94.56,94.65,94.54,94.64,16463.0,83.321,83.4003,83.3034,83.3915,16463.0
2022-07-27 11:00:00,94.64,94.74,94.64,94.67,13935.0,83.3915,83.4796,83.3915,83.4179,13935.0
2022-07-27 11:05:00,94.66,94.7,94.61,94.64,18209.0,83.4091,83.4444,83.3651,83.3915,18209.0
2022-07-27 11:10:00,94.63,94.7,94.63,94.69,19851.0,83.3827,83.4444,83.3827,83.4356,19851.0
2022-07-27 11:15:00,94.69,94.74,94.65,94.69,18507.0,83.4356,83.4796,83.4003,83.4356,18507.0
2022-07-27 11:20:00,94.69,94.71,94.63,94.67,20926.0,83.4356,83.4532,83.3827,83.4179,20926.0
2022-07-27 11:25:00,94.66,94.74,94.62,94.7,13839.0,83.4091,83.4796,83.3739,83.4444,13839.0
2022-07-27 11:30:00,94.69,94.74,94.66,94.66,14607.0,83.4356,83.4796,83.4091,83.4091,14607.0
2022-07-27 11:35:00,94.65,94.75,94.65,94.66,28922.0,83.4003,83.4884,83.4003,83.4091,28922.0
2022-07-27 11:40:00,94.67,94.69,94.59,94.59,21750.0,83.4179,83.4356,83.3474,83.3474,21750.0
2022-07-27 11:45:00,94.59,94.62,94.57,94.58,11868.0,83.3474,83.3739,83.3298,83.3386,11868.0
2022-07-27 11:50:00,94.58,94.68,94.58,94.59,24723.0,83.3386,83.4267,83.3386,83.3474,24723.0
2022-07-27 11:55:00,94.6,94.69,94.58,94.62,41301.0,83.3563,83.4356,83.3386,83.3739,41301.0
2022-07-27 12:00:00,94.61,94.68,94.6,94.62,21212.0,83.3651,83.4267,83.3563,83.3739,21212.0
2022-07-27 12:05:00,94.62,94.64,94.59,94.6,21660.0,83.3739,83.3915,83.3474,83.3563,21660.0
2022-07-27 12:10:00,94.61,94.62,94.53,94.54,27154.0,83.3651,83.3739,83.2946,83.3034,27154.0
2022-07-27 12:15:00,94.53,94.56,94.48,94.56,19722.0,83.2946,83.321,83.2505,83.321,19722.0
2022-07-27 12:20:00,94.57,94.65,94.54,94.64,24280.0,83.3298,83.4003,83.3034,83.3915,24280.0
2022-07-27 12:25:00,94.63,94.67,94.58,94.63,37883.0,83.3827,83.4179,83.3386,83.3827,37883.0
2022-07-27 12:30:00,94.62,94.64,94.54,94.54,20358.0,83.3739,83.3915,83.3034,83.3034,20358.0
2022-07-27 12:35:00,94.53,94.54,94.5,94.5,25313.0,83.2946,83.3034,83.2681,83.2681,25313.0
2022-07-27 12:40:00,94.5,94.56,94.49,94.54,13331.0,83.2681,83.321,83.2593,83.3034,13331.0
2022-07-27 12:45:00,94.55,94.56,94.51,94.53,12686.0,83.3122,83.321,83.2769,83.2946,12686.0
2022-07-27 12:50:00,94.53,94.58,94.45,94.45,20873.0,83.2946,83.3386,83.2241,83.2241,20873.0
2022-07-27 12:55:00,94.45,94.47,94.36,94.37,21159.0,83.2241,83.2417,83.1448,83.1536,21159.0
2022-07-27 13:00:00,94.36,94.44,94.36,94.41,16574.0,83.1448,83.2153,83.1448,83.1888,16574.0
2022-07-27 13:05:00,94.42,94.45,94.4,94.44,36017.0,83.1976,83.2241,83.18,83.2153,36017.0
2022-07-27 13:10:00,94.44,94.47,94.37,94.45,22304.0,83.2153,83.2417,83.1536,83.2241,22304.0
2022-07-27 13:15:00,94.45,94.45,94.31,94.34,17592.0,83.2241,83.2241,83.1007,83.1272,17592.0
2022-07-27 13:20:00,94.35,94.42,94.35,94.41,28717.0,83.136,83.1976,83.136,83.1888,28717.0
2022-07-27 13:25:00,94.41,94.45,94.37,94.45,9512.0,83.1888,83.2241,83.1536,83.2241,9512.0
2022-07-27 13:30:00,94.45,94.57,94.44,94.52,18516.0,83.2241,83.3298,83.2153,83.2858,18516.0
2022-07-27 13:35:00,94.52,94.57,94.51,94.52,19885.0,83.2858,83.3298,83.2769,83.2858,19885.0
2022-07-27 13:40:00,94.51,94.64,94.51,94.62,19734.0,83.2769,83.3915,83.2769,83.3739,19734.0
2022-07-27 13:45:00,94.61,94.67,94.59,94.65,16325.0,83.3651,83.4179,83.3474,83.4003,16325.0
2022-07-27 13:50:00,94.64,94.65,94.55,94.6,27764.0,83.3915,83.4003,83.3122,83.3563,27764.0
2022-07-27 13:55:00,94.62,94.67,94.57,94.6,37725.0,83.3739,83.4179,83.3298,83.3563,37725.0
2022-07-27 14:00:00,94.6,94.75,94.5,94.57,62177.0,83.3563,83.4884,83.2681,83.3298,62177.0
2022-07-27 14:05:00,94.53,94.55,94.34,94.43,21129.0,83.2946,83.3122,83.1272,83.2065,21129.0
2022-07-27 14:10:00,94.43,94.54,94.38,94.39,23125.0,83.2065,83.3034,83.1624,83.1712,23125.0
2022-07-27 14:15:00,94.38,94.51,94.38,94.44,24033.0,83.1624,83.2769,83.1624,83.2153,24033.0
2022-07-27 14:20:00,94.44,94.48,94.34,94.36,20638.0,83.2153,83.2505,83.1272,83.1448,20638.0
2022-07-27 14:25:00,94.35,94.46,94.34,94.4,27518.0,83.136,83.2329,83.1272,83.18,27518.0
2022-07-27 14:30:00,94.38,94.46,94.19,94.3,51849.0,83.1624,83.2329,82.995,83.0919,51849.0
2022-07-27 14:35:00,94.29,94.8,94.29,94.77,157516.0,83.0831,83.5325,83.0831,83.506,157516.0
2022-07-27 14:40:00,94.8,95.05,94.8,94.9,59345.0,83.5325,83.7528,83.5325,83.6206,59345.0
2022-07-27 14:45:00,94.92,94.96,94.83,94.85,53271.0,83.6382,83.6735,83.5589,83.5765,53271.0
2022-07-27 14:50:00,94.86,95.17,94.85,95.14,66091.0,83.5853,83.8585,83.5765,83.8321,66091.0
2022-07-27 14:55:00,95.14,95.19,94.9,95.0,136273.0,83.8321,83.8761,83.6206,83.7087,136273.0
2022-07-27 15:00:00,95.01,95.19,94.9,95.19,61659.0,83.7175,83.8761,83.6206,83.8761,61659.0
2022-07-27 15:05:00,95.18,95.25,95.08,95.15,51426.0,83.8673,83.929,83.7792,83.8409,51426.0
2022-07-27 15:10:00,95.16,95.21,95.1,95.17,39966.0,83.8497,83.8937,83.7968,83.8585,39966.0
2022-07-27 15:15:00,95.17,95.29,95.17,95.23,49362.0,83.8585,83.9642,83.8585,83.9114,49362.0
2022-07-27 15:20:00,95.22,95.39,95.17,95.39,82186.0,83.9026,84.0524,83.8585,84.0524,82186.0
2022-07-27 15:25:00,95.38,95.52,95.37,95.5,268739.0,84.0435,84.1669,84.0347,84.1493,268739.0
2022-07-27 15:30:00,95.52,95.54,95.37,95.45,110953.0,84.1669,84.1845,84.0347,84.1052,110953.0
2022-07-27 15:35:00,95.45,95.46,95.32,95.36,73519.0,84.1052,84.114,83.9907,84.0259,73519.0
2022-07-27 15:40:00,95.36,95.54,95.35,95.51,80941.0,84.0259,84.1845,84.0171,84.1581,80941.0
2022-07-27 15:45:00,95.51,95.57,95.41,95.45,118126.0,84.1581,84.211,84.07,84.1052,118126.0
2022-07-27 15:50:00,95.44,95.53,95.33,95.42,113546.0,84.0964,84.1757,83.9995,84.0788,113546.0
2022-07-27 15:55:00,95.44,95.48,95.31,95.31,231710.0,84.0964,84.1317,83.9819,83.9819,231710.0
2022-07-28 09:30:00,95.97,96.79,95.96,96.75,131438.0,84.5634,85.286,84.5546,85.2507,131438.0
2022-07-28 09:35:00,96.75,96.9,96.62,96.66,63323.0,85.2507,85.3829,85.1362,85.1714,63323.0
2022-07-28 09:40:00,96.66,96.71,96.46,96.47,67303.0,85.1714,85.2155,84.9952,85.004,67303.0
2022-07-28 09:45:00,96.46,96.52,96.3,96.46,47742.0,84.9952,85.048,84.8542,84.9952,47742.0
2022-07-28 09:50:00,96.47,96.66,96.42,96.6,38576.0,85.004,85.1714,84.9599,85.1185,38576.0
2022-07-28 09:55:00,96.59,96.71,96.49,96.65,141439.0,85.1097,85.2155,85.0216,85.1626,141439.0
2022-07-28 10:00:00,96.66,96.74,96.53,96.55,56853.0,85.1714,85.2419,85.0569,85.0745,56853.0
2022-07-28 10:05:00,96.54,96.54,96.3,96.41,65581.0,85.0657,85.0657,84.8542,84.9511,65581.0
2022-07-28 10:10:00,96.43,96.49,96.35,96.4,37303.0,84.9687,85.0216,84.8983,84.9423,37303.0
2022-07-28 10:15:00,96.36,96.45,96.35,96.45,21626.0,84.9071,84.9864,84.8983,84.9864,21626.0
2022-07-28 10:20:00,96.48,96.53,96.33,96.51,18994.0,85.0128,85.0569,84.8806,85.0392,18994.0
2022-07-28 10:25:00,96.53,96.64,96.42,96.46,35518.0,85.0569,85.1538,84.9599,84.9952,35518.0
2022-07-28 10:30:00,96.47,96.66,96.46,96.63,65674.0,85.004,85.1714,84.9952,85.145,65674.0
2022-07-28 10:35:00,96.63,96.92,96.63,96.86,27273.0,85.145,85.4005,85.145,85.3476,27273.0
2022-07-28 10:40:00,96.85,96.93,96.78,96.86,39579.0,85.3388,85.4093,85.2771,85.3476,39579.0
2022-07-28 10:45:00,96.87,96.99,96.81,96.96,43964.0,85.3564,85.4622,85.3036,85.4358,43964.0
2022-07-28 10:50:00,96.96,97.19,96.93,97.19,47034.0,85.4358,85.6384,85.4093,85.6384,47034.0
2022-07-28 10:55:00,97.18,97.37,97.13,97.35,29701.0,85.6296,85.797,85.5855,85.7794,29701.0
2022-07-28 11:00:00,97.34,97.44,97.32,97.36,25591.0,85.7706,85.8587,85.753,85.7882,25591.0
2022-07-28 11:05:00,97.37,97.48,97.35,97.39,26878.0,85.797,85.8939,85.7794,85.8146,26878.0
2022-07-28 11:10:00,97.41,97.63,97.4,97.63,35079.0,85.8323,86.0261,85.8235,86.0261,35079.0
2022-07-28 11:15:00,97.64,97.67,97.55,97.66,16439.0,86.0349,86.0614,85.9556,86.0526,16439.0
2022-07-28 11:20:00,97.65,97.79,97.6,97.78,49968.0,86.0437,86.1671,85.9997,86.1583,49968.0
2022-07-28 11:25:00,97.78,97.89,97.78,97.84,43545.0,86.1583,86.2552,86.1583,86.2112,43545.0
2022-07-28 11:30:00,97.86,97.86,97.73,97.82,22361.0,86.2288,86.2288,86.1142,86.1935,22361.0
2022-07-28 11:35:00,97.8,97.83,97.72,97.74,24354.0,86.1759,86.2023,86.1054,86.123,24354.0
2022-07-28 11:40:00,97.77,97.88,97.68,97.88,134236.0,86.1495,86.2464,86.0702,86.2464,134236.0
2022-07-28 11:45:00,97.89,97.93,97.76,97.8,32289.0,86.2552,86.2905,86.1407,86.1759,32289.0
2022-07-28 11:50:00,97.8,97.84,97.71,97.71,15251.0,86.1759,86.2112,86.0966,86.0966,15251.0
2022-07-28 11:55:00,97.72,97.75,97.56,97.56,24657.0,86.1054,86.1319,85.9644,85.9644,24657.0
2022-07-28 12:00:00,97.59,97.67,97.56,97.6,13610.0,85.9909,86.0614,85.9644,85.9997,13610.0
2022-07-28 12:05:00,97.59,97.63,97.5,97.54,20202.0,85.9909,86.0261,85.9116,85.9468,20202.0
2022-07-28 12:10:00,97.54,97.68,97.53,97.66,12412.0,85.9468,86.0702,85.938,86.0526,12412.0
2022-07-28 12:15:00,97.65,97.75,97.62,97.68,10831.0,86.0437,86.1319,86.0173,86.0702,10831.0
2022-07-28 12:20:00,97.68,97.82,97.67,97.81,14023.0,86.0702,86.1935,86.0614,86.1847,14023.0
2022-07-28 12:25:00,97.8,97.85,97.76,97.81,15258.0,86.1759,86.22,86.1407,86.1847,15258.0
2022-07-28 12:30:00,97.82,97.82,97.67,97.76,21647.0,86.1935,86.1935,86.0614,86.1407,21647.0
2022-07-28 12:35:00,97.79,97.8,97.67,97.76,22007.0,86.1671,86.1759,86.0614,86.1407,22007.0
2022-07-28 12:40:00,97.74,97.83,97.74,97.83,4502.0,86.123,86.2023,86.123,86.2023,4502.0
2022-07-28 12:45:00,97.83,97.9,97.83,97.86,6218.0,86.2023,86.264,86.2023,86.2288,6218.0
2022-07-28 12:50:00,97.86,97.93,97.83,97.89,10009.0,86.2288,86.2905,86.2023,86.2552,10009.0
2022-07-28 12:55:00,97.89,97.96,97.88,97.93,15274.0,86.2552,86.3169,86.2464,86.2905,15274.0
2022-07-28 13:00:00,97.93,97.93,97.77,97.81,33233.0,86.2905,86.2905,86.1495,86.1847,33233.0
2022-07-28 13:05:00,97.82,97.96,97.79,97.96,9224.0,86.1935,86.3169,86.1671,86.3169,9224.0
2022-07-28 13:10:00,97.98,98.0,97.95,97.99,74336.0,86.3345,86.3521,86.3081,86.3433,74336.0
2022-07-28 13:15:00,97.99,98.0,97.85,97.91,24040.0,86.3433,86.3521,86.22,86.2728,24040.0
2022-07-28 13:20:00,97.91,98.0,97.88,97.93,79421.0,86.2728,86.3521,86.2464,86.2905,79421.0
2022-07-28 13:25:00,97.93,98.0,97.93,98.0,35960.0,86.2905,86.3521,86.2905,86.3521,35960.0
2022-07-28 13:30:00,97.99,98.02,97.9,98.01,67381.0,86.3433,86.3698,86.264,86.361,67381.0
2022-07-28 13:35:00,98.01,98.15,97.98,98.14,23204.0,86.361,86.4843,86.3345,86.4755,23204.0
2022-07-28 13:40:00,98.13,98.22,98.13,98.16,9890.0,86.4667,86.546,86.4667,86.4931,9890.0
2022-07-28 13:45:00,98.16,98.19,98.1,98.16,15691.0,86.4931,86.5196,86.4403,86.4931,15691.0
2022-07-28 13:50:00,98.16,98.23,98.13,98.19,17794.0,86.4931,86.5548,86.4667,86.5196,17794.0
2022-07-28 13:55:00,98.19,98.25,98.16,98.16,10071.0,86.5196,86.5724,86.4931,86.4931,10071.0
2022-07-28 14:00:00,98.14,98.14,97.96,98.0,31785.0,86.4755,86.4755,86.3169,86.3521,31785.0
2022-07-28 14:05:00,98.01,98.03,97.98,97.98,12857.0,86.361,86.3786,86.3345,86.3345,12857.0
2022-07-28 14:10:00,97.99,98.08,97.97,98.04,48385.0,86.3433,86.4226,86.3257,86.3874,48385.0
2022-07-28 14:15:00,98.04,98.15,98.03,98.07,19311.0,86.3874,86.4843,86.3786,86.4138,19311.0
2022-07-28 14:20:00,98.06,98.06,98.0,98.02,13768.0,86.405,86.405,86.3521,86.3698,13768.0
2022-07-28 14:25:00,98.01,98.11,97.95,98.08,21295.0,86.361,86.4491,86.3081,86.4226,21295.0
2022-07-28 14:30:00,98.06,98.1,97.98,98.0,14949.0,86.405,86.4403,86.3345,86.3521,14949.0
2022-07-28 14:35:00,98.01,98.11,98.01,98.1,11696.0,86.361,86.4491,86.361,86.4403,11696.0
2022-07-28 14:40:00,98.1,98.11,98.05,98.06,12059.0,86.4403,86.4491,86.3962,86.405,12059.0
2022-07-28 14:45:00,98.06,98.1,98.04,98.06,18324.0,86.405,86.4403,86.3874,86.405,18324.0
2022-07-28 14:50:00,98.06,98.1,98.0,98.1,22273.0,86.405,86.4403,86.3521,86.4403,22273.0
2022-07-28 14:55:00,98.12,98.12,98.03,98.09,7913.0,86.4579,86.4579,86.3786,86.4314,7913.0
2022-07-28 15:00:00,98.09,98.1,98.01,98.06,81445.0,86.4314,86.4403,86.361,86.405,81445.0
2022-07-28 15:05:00,98.04,98.09,97.95,98.02,19487.0,86.3874,86.4314,86.3081,86.3698,19487.0
2022-07-28 15:10:00,98.03,98.03,97.89,97.92,14322.0,86.3786,86.3786,86.2552,86.2817,14322.0
2022-07-28 15:15:00,97.93,97.95,97.84,97.91,127966.0,86.2905,86.3081,86.2112,86.2728,127966.0
2022-07-28 15:20:00,97.94,98.06,97.94,98.06,39924.0,86.2993,86.405,86.2993,86.405,39924.0
2022-07-28 15:25:00,98.06,98.17,98.03,98.15,18853.0,86.405,86.5019,86.3786,86.4843,18853.0
2022-07-28 15:30:00,98.14,98.22,98.11,98.19,47439.0,86.4755,86.546,86.4491,86.5196,47439.0
2022-07-28 15:35:00,98.19,98.2,98.1,98.17,26725.0,86.5196,86.5284,86.4403,86.5019,26725.0
2022-07-28 15:40:00,98.17,98.24,98.13,98.23,39022.0,86.5019,86.5636,86.4667,86.5548,39022.0
2022-07-28 15:45:00,98.22,98.38,98.21,98.36,35144.0,86.546,86.687,86.5372,86.6694,35144.0
2022-07-28 15:50:00,98.37,98.52,98.33,98.49,87428.0,86.6782,86.8103,86.6429,86.7839,87428.0
2022-07-28 15:55:00,98.49,98.5,98.33,98.41,183927.0,86.7839,86.7927,86.6429,86.7134,183927.0
2022-07-29 09:30:00,98.48,98.48,98.03,98.29,90220.0,86.7751,86.7751,86.3786,86.6077,90220.0
2022-07-29 09:35:00,98.3,98.37,98.22,98.36,62860.0,86.6165,86.6782,86.546,86.6694,62860.0
2022-07-29 09:40:00,98.35,98.35,98.15,98.16,45846.0,86.6605,86.6605,86.4843,86.4931,45846.0
2022-07-29 09:45:00,98.17,98.25,98.07,98.17,35555.0,86.5019,86.5724,86.4138,86.5019,35555.0
2022-07-29 09:50:00,98.18,98.45,98.18,98.42,40680.0,86.5107,86.7487,86.5107,86.7222,40680.0
2022-07-29 09:55:00,98.46,98.49,98.38,98.48,26690.0,86.7575,86.7839,86.687,86.7751,26690.0
2022-07-29 10:00:00,98.47,98.67,98.45,98.62,39348.0,86.7663,86.9425,86.7487,86.8985,39348.0
2022-07-29 10:05:00,98.64,98.78,98.64,98.72,32461.0,86.9161,87.0394,86.9161,86.9866,32461.0
2022-07-29 10:10:00,98.72,98.86,98.68,98.76,58845.0,86.9866,87.1099,86.9513,87.0218,58845.0
2022-07-29 10:15:00,98.78,98.81,98.7,98.79,32904.0,87.0394,87.0659,86.9689,87.0482,32904.0
2022-07-29 10:20:00,98.78,98.97,98.76,98.93,26784.0,87.0394,87.2069,87.0218,87.1716,26784.0
2022-07-29 10:25:00,98.92,99.08,98.9,98.97,38755.0,87.1628,87.3038,87.1452,87.2069,38755.0
2022-07-29 10:30:00,98.97,99.02,98.91,98.92,27917.0,87.2069,87.2509,87.154,87.1628,27917.0
2022-07-29 10:35:00,98.93,98.98,98.84,98.84,24944.0,87.1716,87.2157,87.0923,87.0923,24944.0
2022-07-29 10:40:00,98.85,98.9,98.82,98.89,28079.0,87.1011,87.1452,87.0747,87.1364,28079.0
2022-07-29 10:45:00,98.9,98.94,98.78,98.79,20342.0,87.1452,87.1804,87.0394,87.0482,20342.0
2022-07-29 10:50:00,98.79,98.79,98.58,98.6,20840.0,87.0482,87.0482,86.8632,86.8808,20840.0
2022-07-29 10:55:00,98.59,98.59,98.44,98.47,26824.0,86.872,86.872,86.7398,86.7663,26824.0
2022-07-29 11:00:00,98.48,98.57,98.44,98.44,17758.0,86.7751,86.8544,86.7398,86.7398,17758.0
2022-07-29 11:05:00,98.44,98.52,98.43,98.49,16130.0,86.7398,86.8103,86.731,86.7839,16130.0
2022-07-29 11:10:00,98.51,98.59,98.45,98.56,13892.0,86.8015,86.872,86.7487,86.8456,13892.0
2022-07-29 11:15:00,98.55,98.63,98.5,98.61,15332.0,86.8368,86.9073,86.7927,86.8896,15332.0
2022-07-29 11:20:00,98.62,98.64,98.49,98.49,27632.0,86.8985,86.9161,86.7839,86.7839,27632.0
2022-07-29 11:25:00,98.48,98.53,98.36,98.46,23754.0,86.7751,86.8191,86.6694,86.7575,23754.0
2022-07-29 11:30:00,98.47,98.51,98.41,98.49,29353.0,86.7663,86.8015,86.7134,86.7839,29353.0
2022-07-29 11:35:00,98.5,98.61,98.45,98.61,36467.0,86.7927,86.8896,86.7487,86.8896,36467.0
2022-07-29 11:40:00,98.61,98.71,98.57,98.7,23343.0,86.8896,86.9778,86.8544,86.9689,23343.0
2022-07-29 11:45:00,98.7,98.75,98.68,98.71,27418.0,86.9689,87.013,86.9513,86.9778,27418.0
2022-07-29 11:50:00,98.72,98.8,98.67,98.79,23387.0,86.9866,87.0571,86.9425,87.0482,23387.0
2022-07-29 11:55:00,98.8,98.83,98.76,98.78,14794.0,87.0571,87.0835,87.0218,87.0394,14794.0
2022-07-29 12:00:00,98.79,98.83,98.75,98.75,13254.0,87.0482,87.0835,87.013,87.013,13254.0
2022-07-29 12:05:00,98.73,98.75,98.62,98.65,7057.0,86.9954,87.013,86.8985,86.9249,7057.0
2022-07-29 12:10:00,98.66,98.73,98.66,98.7,12758.0,86.9337,86.9954,86.9337,86.9689,12758.0
2022-07-29 12:15:00,98.7,98.84,98.7,98.83,16177.0,86.9689,87.0923,86.9689,87.0835,16177.0
2022-07-29 12:20:00,98.83,98.85,98.77,98.83,31120.0,87.0835,87.1011,87.0306,87.0835,31120.0
2022-07-29 12:25:00,98.82,98.85,98.77,98.82,10162.0,87.0747,87.1011,87.0306,87.0747,10162.0
2022-07-29 12:30:00,98.82,98.97,98.82,98.95,10518.0,87.0747,87.2069,87.0747,87.1892,10518.0
2022-07-29 12:35:00,98.95,98.96,98.88,98.94,11656.0,87.1892,87.198,87.1275,87.1804,11656.0
2022-07-29 12:40:00,98.95,99.0,98.94,98.98,14740.0,87.1892,87.2333,87.1804,87.2157,14740.0
2022-07-29 12:45:00,98.97,99.12,98.97,99.09,15487.0,87.2069,87.339,87.2069,87.3126,15487.0
2022-07-29 12:50:00,99.09,99.17,99.09,99.16,20582.0,87.3126,87.3831,87.3126,87.3743,20582.0
2022-07-29 12:55:00,99.17,99.23,99.15,99.16,10245.0,87.3831,87.4359,87.3655,87.3743,10245.0
2022-07-29 13:00:00,99.16,99.18,99.07,99.09,33599.0,87.3743,87.3919,87.295,87.3126,33599.0
2022-07-29 13:05:00,99.08,99.17,99.07,99.15,9209.0,87.3038,87.3831,87.295,87.3655,9209.0
2022-07-29 13:10:00,99.14,99.18,99.11,99.17,12693.0,87.3566,87.3919,87.3302,87.3831,12693.0
2022-07-29 13:15:00,99.15,99.17,99.12,99.15,9654.0,87.3655,87.3831,87.339,87.3655,9654.0
2022-07-29 13:20:00,99.16,99.19,99.08,99.09,26999.0,87.3743,87.4007,87.3038,87.3126,26999.0
2022-07-29 13:25:00,99.09,99.1,99.0,99.02,20945.0,87.3126,87.3214,87.2333,87.2509,20945.0
2022-07-29 13:30:00,99.02,99.08,98.98,98.99,15242.0,87.2509,87.3038,87.2157,87.2245,15242.0
2022-07-29 13:35:00,99.0,99.08,99.0,99.06,10494.0,87.2333,87.3038,87.2333,87.2862,10494.0
2022-07-29 13:40:00,99.05,99.06,99.0,99.05,6815.0,87.2773,87.2862,87.2333,87.2773,6815.0
2022-07-29 13:45:00,99.05,99.11,99.05,99.07,16314.0,87.2773,87.3302,87.2773,87.295,16314.0
2022-07-29 13:50:00,99.06,99.14,99.06,99.11,13869.0,87.2862,87.3566,87.2862,87.3302,13869.0
2022-07-29 13:55:00,99.1,99.15,98.97,98.98,20383.0,87.3214,87.3655,87.2069,87.2157,20383.0
2022-07-29 14:00:00,98.98,99.02,98.95,99.0,24314.0,87.2157,87.2509,87.1892,87.2333,24314.0
2022-07-29 14:05:00,98.99,99.02,98.94,99.02,15885.0,87.2245,87.2509,87.1804,87.2509,15885.0
2022-07-29 14:10:00,99.03,99.11,99.02,99.09,31688.0,87.2597,87.3302,87.2509,87.3126,31688.0
2022-07-29 14:15:00,99.09,99.09,98.98,98.98,22009.0,87.3126,87.3126,87.2157,87.2157,22009.0
2022-07-29 14:20:00,98.98,99.04,98.97,99.03,12880.0,87.2157,87.2685,87.2069,87.2597,12880.0
2022-07-29 14:25:00,99.04,99.13,99.02,99.11,133177.0,87.2685,87.3478,87.2509,87.3302,133177.0
2022-07-29 14:30:00,99.13,99.16,99.08,99.16,44103.0,87.3478,87.3743,87.3038,87.3743,44103.0
2022-07-29 14:35:00,99.17,99.22,99.15,99.16,19384.0,87.3831,87.4271,87.3655,87.3743,19384.0
2022-07-29 14:40:00,99.15,99.15,99.06,99.07,51283.0,87.3655,87.3655,87.2862,87.295,51283.0
2022-07-29 14:45:00,99.07,99.13,99.05,99.09,27140.0,87.295,87.3478,87.2773,87.3126,27140.0
2022-07-29 14:50:00,99.09,99.15,99.06,99.13,21969.0,87.3126,87.3655,87.2862,87.3478,21969.0
2022-07-29 14:55:00,99.13,99.15,99.07,99.12,17242.0,87.3478,87.3655,87.295,87.339,17242.0
2022-07-29 15:00:00,99.12,99.28,99.12,99.27,13300.0,87.339,87.48,87.339,87.4712,13300.0
2022-07-29 15:05:00,99.26,99.3,99.22,99.22,23726.0,87.4624,87.4976,87.4271,87.4271,23726.0
2022-07-29 15:10:00,99.24,99.29,99.17,99.2,28000.0,87.4448,87.4888,87.3831,87.4095,28000.0
2022-07-29 15:15:00,99.2,99.22,99.1,99.2,16504.0,87.4095,87.4271,87.3214,87.4095,16504.0
2022-07-29 15:20:00,99.19,99.23,99.16,99.19,27757.0,87.4007,87.4359,87.3743,87.4007,27757.0
2022-07-29 15:25:00,99.2,99.22,99.15,99.2,24815.0,87.4095,87.4271,87.3655,87.4095,24815.0
2022-07-29 15:30:00,99.21,99.28,99.19,99.27,38236.0,87.4183,87.48,87.4007,87.4712,38236.0
2022-07-29 15:35:00,99.28,99.32,99.25,99.26,50607.0,87.48,87.5153,87.4536,87.4624,50607.0
2022-07-29 15:40:00,99.25,99.25,99.11,99.19,34059.0,87.4536,87.4536,87.3302,87.4007,34059.0
2022-07-29 15:45:00,99.17,99.26,99.15,99.23,59272.0,87.3831,87.4624,87.3655,87.4359,59272.0
2022-07-29 15:50:00,99.23,99.29,99.06,99.08,182016.0,87.4359,87.4888,87.2862,87.3038,182016.0
2022-07-29 15:55:00,99.08,99.08,98.88,98.95,306322.0,87.3038,87.3038,87.1275,87.1892,306322.0
2022-08-01 09:30:00,98.45,98.7,98.15,98.28,190863.0,86.7487,86.9689,86.4843,86.5989,190863.0
2022-08-01 09:35:00,98.28,98.45,98.27,98.35,70615.0,86.5989,86.7487,86.5901,86.6605,70615.0
2022-08-01 09:40:00,98.37,98.51,98.32,98.42,52482.0,86.6782,86.8015,86.6341,86.7222,52482.0
2022-08-01 09:45:00,98.46,98.46,98.19,98.23,35454.0,86.7575,86.7575,86.5196,86.5548,35454.0
2022-08-01 09:50:00,98.26,98.38,98.19,98.19,66609.0,86.5812,86.687,86.5196,86.5196,66609.0
2022-08-01 09:55:00,98.16,98.2,97.93,97.94,22612.0,86.4931,86.5284,86.2905,86.2993,22612.0
2022-08-01 10:00:00,97.91,98.09,97.82,98.02,84679.0,86.2728,86.4314,86.1935,86.3698,84679.0
2022-08-01 10:05:00,98.01,98.29,98.01,98.23,39313.0,86.361,86.6077,86.361,86.5548,39313.0
2022-08-01 10:10:00,98.21,98.39,98.2,98.31,25866.0,86.5372,86.6958,86.5284,86.6253,25866.0
2022-08-01 10:15:00,98.32,98.42,97.98,97.98,17348.0,86.6341,86.7222,86.3345,86.3345,17348.0
2022-08-01 10:20:00,98.0,98.05,97.89,97.92,19450.0,86.3521,86.3962,86.2552,86.2817,19450.0
2022-08-01 10:25:00,97.92,97.93,97.69,97.78,35620.0,86.2817,86.2905,86.079,86.1583,35620.0
2022-08-01 10:30:00,97.78,97.91,97.78,97.86,35276.0,86.1583,86.2728,86.1583,86.2288,35276.0
2022-08-01 10:35:00,97.87,97.96,97.81,97.95,23178.0,86.2376,86.3169,86.1847,86.3081,23178.0
2022-08-01 10:40:00,97.95,98.3,97.94,98.29,25823.0,86.3081,86.6165,86.2993,86.6077,25823.0
2022-08-01 10:45:00,98.3,98.37,98.27,98.29,19082.0,86.6165,86.6782,86.5901,86.6077,19082.0
2022-08-01 10:50:00,98.33,98.44,98.31,98.39,18654.0,86.6429,86.7398,86.6253,86.6958,18654.0
2022-08-01 10:55:00,98.38,98.5,98.32,98.48,24512.0,86.687,86.7927,86.6341,86.7751,24512.0
2022-08-01 11:00:00,98.48,98.56,98.33,98.35,21924.0,86.7751,86.8456,86.6429,86.6605,21924.0
2022-08-01 11:05:00,98.34,98.36,98.3,98.36,11892.0,86.6517,86.6694,86.6165,86.6694,11892.0
2022-08-01 11:10:00,98.35,98.44,98.29,98.44,24500.0,86.6605,86.7398,86.6077,86.7398,24500.0
2022-08-01 11:15:00,98.42,98.42,98.16,98.17,37688.0,86.7222,86.7222,86.4931,86.5019,37688.0
2022-08-01 11:20:00,98.16,98.33,98.14,98.32,12467.0,86.4931,86.6429,86.4755,86.6341,12467.0
2022-08-01 11:25:00,98.33,98.47,98.31,98.4,11692.0,86.6429,86.7663,86.6253,86.7046,11692.0
2022-08-01 11:30:00,98.41,98.43,98.28,98.41,34060.0,86.7134,86.731,86.5989,86.7134,34060.0
2022-08-01 11:35:00,98.41,98.49,98.38,98.44,44462.0,86.7134,86.7839,86.687,86.7398,44462.0
2022-08-01 11:40:00,98.43,98.56,98.41,98.56,31721.0,86.731,86.8456,86.7134,86.8456,31721.0
2022-08-01 11:45:00,98.56,98.67,98.52,98.67,20222.0,86.8456,86.9425,86.8103,86.9425,20222.0
2022-08-01 11:50:00,98.66,98.69,98.59,98.6,13286.0,86.9337,86.9601,86.872,86.8808,13286.0
2022-08-01 11:55:00,98.58,98.59,98.44,98.44,23532.0,86.8632,86.872,86.7398,86.7398,23532.0
2022-08-01 12:00:00,98.43,98.45,98.35,98.37,17531.0,86.731,86.7487,86.6605,86.6782,17531.0
2022-08-01 12:05:00,98.37,98.43,98.34,98.35,13737.0,86.6782,86.731,86.6517,86.6605,13737.0
2022-08-01 12:10:00,98.36,98.38,98.25,98.28,20608.0,86.6694,86.687,86.5724,86.5989,20608.0
2022-08-01 12:15:00,98.3,98.34,98.23,98.33,22961.0,86.6165,86.6517,86.5548,86.6429,22961.0
2022-08-01 12:20:00,98.33,98.49,98.31,98.46,12374.0,86.6429,86.7839,86.6253,86.7575,12374.0
2022-08-01 12:25:00,98.45,98.49,98.39,98.42,13584.0,86.7487,86.7839,86.6958,86.7222,13584.0
2022-08-01 12:30:00,98.4,98.45,98.35,98.44,44474.0,86.7046,86.7487,86.6605,86.7398,44474.0
2022-08-01 12:35:00,98.45,98.56,98.42,98.56,16647.0,86.7487,86.8456,86.7222,86.8456,16647.0
2022-08-01 12:40:00,98.56,98.56,98.47,98.52,16766.0,86.8456,86.8456,86.7663,86.8103,16766.0
2022-08-01 12:45:00,98.54,98.62,98.5,98.52,61917.0,86.828,86.8985,86.7927,86.8103,61917.0
2022-08-01 12:50:00,98.55,98.55,98.45,98.51,13949.0,86.8368,86.8368,86.7487,86.8015,13949.0
2022-08-01 12:55:00,98.51,98.52,98.42,98.49,40822.0,86.8015,86.8103,86.7222,86.7839,40822.0
2022-08-01 13:00:00,98.5,98.5,98.28,98.31,23220.0,86.7927,86.7927,86.5989,86.6253,23220.0
2022-08-01 13:05:00,98.33,98.46,98.28,98.41,21815.0,86.6429,86.7575,86.5989,86.7134,21815.0
2022-08-01 13:10:00,98.4,98.42,98.31,98.41,9054.0,86.7046,86.7222,86.6253,86.7134,9054.0
2022-08-01 13:15:00,98.42,98.45,98.28,98.31,134044.0,86.7222,86.7487,86.5989,86.6253,134044.0
2022-08-01 13:20:00,98.31,98.33,98.21,98.27,36008.0,86.6253,86.6429,86.5372,86.5901,36008.0
2022-08-01 13:25:00,98.27,98.29,98.15,98.16,16062.0,86.5901,86.6077,86.4843,86.4931,16062.0
2022-08-01 13:30:00,98.15,98.17,98.08,98.09,23971.0,86.4843,86.5019,86.4226,86.4314,23971.0
2022-08-01 13:35:00,98.09,98.2,98.07,98.19,95116.0,86.4314,86.5284,86.4138,86.5196,95116.0
2022-08-01 13:40:00,98.2,98.24,98.02,98.04,25908.0,86.5284,86.5636,86.3698,86.3874,25908.0
2022-08-01 13:45:00,98.04,98.06,97.91,98.06,59985.0,86.3874,86.405,86.2728,86.405,59985.0
2022-08-01 13:50:00,98.06,98.1,97.98,98.08,41337.0,86.405,86.4403,86.3345,86.4226,41337.0
2022-08-01 13:55:00,98.07,98.14,97.99,98.13,46585.0,86.4138,86.4755,86.3433,86.4667,46585.0
2022-08-01 14:00:00,98.11,98.11,97.92,98.02,35919.0,86.4491,86.4491,86.2817,86.3698,35919.0
2022-08-01 14:05:00,98.02,98.11,97.96,98.11,28703.0,86.3698,86.4491,86.3169,86.4491,28703.0
2022-08-01 14:10:00,98.12,98.29,98.08,98.28,19999.0,86.4579,86.6077,86.4226,86.5989,19999.0
2022-08-01 14:15:00,98.3,98.36,98.18,98.23,32609.0,86.6165,86.6694,86.5107,86.5548,32609.0
2022-08-01 14:20:00,98.23,98.25,98.18,98.25,8165.0,86.5548,86.5724,86.5107,86.5724,8165.0
2022-08-01 14:25:00,98.24,98.25,98.17,98.24,12349.0,86.5636,86.5724,86.5019,86.5636,12349.0
2022-08-01 14:30:00,98.23,98.3,98.22,98.28,12944.0,86.5548,86.6165,86.546,86.5989,12944.0
2022-08-01 14:35:00,98.28,98.32,98.22,98.24,17716.0,86.5989,86.6341,86.546,86.5636,17716.0
2022-08-01 14:40:00,98.25,98.28,98.16,98.19,16613.0,86.5724,86.5989,86.4931,86.5196,16613.0
2022-08-01 14:45:00,98.19,98.22,98.13,98.13,28441.0,86.5196,86.546,86.4667,86.4667,28441.0
2022-08-01 14:50:00,98.12,98.27,98.07,98.25,21164.0,86.4579,86.5901,86.4138,86.5724,21164.0
2022-08-01 14:55:00,98.24,98.44,98.24,98.35,40615.0,86.5636,86.7398,86.5636,86.6605,40615.0
2022-08-01 15:00:00,98.34,98.34,98.26,98.3,42617.0,86.6517,86.6517,86.5812,86.6165,42617.0
2022-08-01 15:05:00,98.31,98.36,98.27,98.35,26132.0,86.6253,86.6694,86.5901,86.6605,26132.0
2022-08-01 15:10:00,98.35,98.37,98.26,98.37,19131.0,86.6605,86.6782,86.5812,86.6782,19131.0
2022-08-01 15:15:00,98.38,98.4,98.27,98.31,21150.0,86.687,86.7046,86.5901,86.6253,21150.0
2022-08-01 15:20:00,98.3,98.3,98.16,98.18,22944.0,86.6165,86.6165,86.4931,86.5107,22944.0
2022-08-01 15:25:00,98.18,98.2,98.11,98.15,13444.0,86.5107,86.5284,86.4491,86.4843,13444.0
2022-08-01 15:30:00,98.14,98.19,98.06,98.19,22269.0,86.4755,86.5196,86.405,86.5196,22269.0
2022-08-01 15:35:00,98.16,98.21,98.14,98.2,21235.0,86.4931,86.5372,86.4755,86.5284,21235.0
2022-08-01 15:40:00,98.21,98.27,98.14,98.15,26564.0,86.5372,86.5901,86.4755,86.4843,26564.0
2022-08-01 15:45:00,98.15,98.25,98.12,98.22,68866.0,86.4843,86.5724,86.4579,86.546,68866.0
2022-08-01 15:50:00,98.23,98.36,98.21,98.28,99456.0,86.5548,86.6694,86.5372,86.5989,99456.0
2022-08-01 15:55:00,98.28,98.28,98.07,98.14,152029.0,86.5989,86.5989,86.4138,86.4755,152029.0
2022-08-02 09:30:00,98.13,98.31,97.95,98.1,111392.0,86.4667,86.6253,86.3081,86.4403,111392.0
2022-08-02 09:35:00,98.13,98.21,97.97,97.98,50864.0,86.4667,86.5372,86.3257,86.3345,50864.0
2022-08-02 09:40:00,98.01,98.04,97.76,97.86,47091.0,86.361,86.3874,86.1407,86.2288,47091.0
2022-08-02 09:45:00,97.84,98.07,97.84,97.95,42597.0,86.2112,86.4138,86.2112,86.3081,42597.0
2022-08-02 09:50:00,97.96,98.02,97.77,97.81,39504.0,86.3169,86.3698,86.1495,86.1847,39504.0
2022-08-02 09:55:00,97.79,97.99,97.74,97.94,16713.0,86.1671,86.3433,86.123,86.2993,16713.0
2022-08-02 10:00:00,97.94,98.05,97.89,97.97,28164.0,86.2993,86.3962,86.2552,86.3257,28164.0
2022-08-02 10:05:00,97.99,98.14,97.77,97.77,19812.0,86.3433,86.4755,86.1495,86.1495,19812.0
2022-08-02 10:10:00,97.77,97.82,97.6,97.66,78725.0,86.1495,86.1935,85.9997,86.0526,78725.0
2022-08-02 10:15:00,97.66,97.83,97.63,97.83,58304.0,86.0526,86.2023,86.0261,86.2023,58304.0
2022-08-02 10:20:00,97.81,97.89,97.8,97.85,20534.0,86.1847,86.2552,86.1759,86.22,20534.0
2022-08-02 10:25:00,97.86,97.99,97.81,97.99,33306.0,86.2288,86.3433,86.1847,86.3433,33306.0
2022-08-02 10:30:00,98.0,98.1,97.95,98.09,45356.0,86.3521,86.4403,86.3081,86.4314,45356.0
2022-08-02 10:35:00,98.09,98.15,98.03,98.06,16421.0,86.4314,86.4843,86.3786,86.405,16421.0
2022-08-02 10:40:00,98.06,98.13,98.04,98.07,34979.0,86.405,86.4667,86.3874,86.4138,34979.0
2022-08-02 10:45:00,98.09,98.11,97.91,97.92,23643.0,86.4314,86.4491,86.2728,86.2817,23643.0
2022-08-02 10:50:00,97.88,98.12,97.86,98.04,40492.0,86.2464,86.4579,86.2288,86.3874,40492.0
2022-08-02 10:55:00,98.05,98.05,97.84,97.89,32475.0,86.3962,86.3962,86.2112,86.2552,32475.0
2022-08-02 11:00:00,97.92,97.97,97.79,97.79,19564.0,86.2817,86.3257,86.1671,86.1671,19564.0
2022-08-02 11:05:00,97.78,97.82,97.71,97.73,23292.0,86.1583,86.1935,86.0966,86.1142,23292.0
2022-08-02 11:10:00,97.73,97.89,97.71,97.89,16697.0,86.1142,86.2552,86.0966,86.2552,16697.0
2022-08-02 11:15:00,97.9,97.97,97.85,97.95,12747.0,86.264,86.3257,86.22,86.3081,12747.0
2022-08-02 11:20:00,97.94,97.94,97.81,97.93,10445.0,86.2993,86.2993,86.1847,86.2905,10445.0
2022-08-02 11:25:00,97.92,97.98,97.9,97.91,14836.0,86.2817,86.3345,86.264,86.2728,14836.0
2022-08-02 11:30:00,97.92,97.94,97.82,97.85,21900.0,86.2817,86.2993,86.1935,86.22,21900.0
2022-08-02 11:35:00,97.84,97.91,97.83,97.86,17896.0,86.2112,86.2728,86.2023,86.2288,17896.0
2022-08-02 11:40:00,97.87,97.97,97.87,97.96,43746.0,86.2376,86.3257,86.2376,86.3169,43746.0
2022-08-02 11:45:00,97.96,97.97,97.85,97.91,47615.0,86.3169,86.3257,86.22,86.2728,47615.0
2022-08-02 11:50:00,97.9,97.92,97.79,97.85,36468.0,86.264,86.2817,86.1671,86.22,36468.0
2022-08-02 11:55:00,97.86,97.97,97.84,97.92,13721.0,86.2288,86.3257,86.2112,86.2817,13721.0
2022-08-02 12:00:00,97.92,98.02,97.92,97.93,13759.0,86.2817,86.3698,86.2817,86.2905,13759.0
2022-08-02 12:05:00,97.92,97.93,97.89,97.89,13326.0,86.2817,86.2905,86.2552,86.2552,13326.0
2022-08-02 12:10:00,97.91,98.07,97.87,98.07,23551.0,86.2728,86.4138,86.2376,86.4138,23551.0
2022-08-02 12:15:00,98.07,98.13,98.07,98.09,21187.0,86.4138,86.4667,86.4138,86.4314,21187.0
2022-08-02 12:20:00,98.09,98.23,98.08,98.22,9869.0,86.4314,86.5548,86.4226,86.546,9869.0
2022-08-02 12:25:00,98.24,98.28,98.21,98.26,55971.0,86.5636,86.5989,86.5372,86.5812,55971.0
2022-08-02 12:30:00,98.26,98.28,98.2,98.26,27865.0,86.5812,86.5989,86.5284,86.5812,27865.0
2022-08-02 12:35:00,98.26,98.31,98.22,98.29,58896.0,86.5812,86.6253,86.546,86.6077,58896.0
2022-08-02 12:40:00,98.28,98.34,98.22,98.34,35305.0,86.5989,86.6517,86.546,86.6517,35305.0
2022-08-02 12:45:00,98.32,98.36,98.28,98.36,17856.0,86.6341,86.6694,86.5989,86.6694,17856.0
2022-08-02 12:50:00,98.36,98.41,98.31,98.38,26517.0,86.6694,86.7134,86.6253,86.687,26517.0
2022-08-02 12:55:00,98.38,98.41,98.34,98.37,40070.0,86.687,86.7134,86.6517,86.6782,40070.0
2022-08-02 13:00:00,98.35,98.36,98.22,98.27,26666.0,86.6605,86.6694,86.546,86.5901,26666.0
2022-08-02 13:05:00,98.27,98.27,98.16,98.21,21497.0,86.5901,86.5901,86.4931,86.5372,21497.0
2022-08-02 13:10:00,98.23,98.26,98.2,98.24,10988.0,86.5548,86.5812,86.5284,86.5636,10988.0
2022-08-02 13:15:00,98.23,98.32,98.23,98.32,8683.0,86.5548,86.6341,86.5548,86.6341,8683.0
2022-08-02 13:20:00,98.31,98.32,98.18,98.2,19796.0,86.6253,86.6341,86.5107,86.5284,19796.0
2022-08-02 13:25:00,98.18,98.18,97.99,98.04,72387.0,86.5107,86.5107,86.3433,86.3874,72387.0
2022-08-02 13:30:00,98.04,98.04,97.84,97.88,91800.0,86.3874,86.3874,86.2112,86.2464,91800.0
2022-08-02 13:35:00,97.87,97.96,97.81,97.92,34917.0,86.2376,86.3169,86.1847,86.2817,34917.0
2022-08-02 13:40:00,97.93,98.03,97.91,97.95,16054.0,86.2905,86.3786,86.2728,86.3081,16054.0
2022-08-02 13:45:00,97.98,98.02,97.92,97.95,36347.0,86.3345,86.3698,86.2817,86.3081,36347.0
2022-08-02 13:50:00,97.92,97.95,97.82,97.93,34171.0,86.2817,86.3081,86.1935,86.2905,34171.0
2022-08-02 13:55:00,97.92,97.99,97.91,97.97,38199.0,86.2817,86.3433,86.2728,86.3257,38199.0
2022-08-02 14:00:00,97.97,97.97,97.78,97.82,25056.0,86.3257,86.3257,86.1583,86.1935,25056.0
2022-08-02 14:05:00,97.83,97.97,97.79,97.97,18331.0,86.2023,86.3257,86.1671,86.3257,18331.0
2022-08-02 14:10:00,97.98,98.0,97.79,97.81,10800.0,86.3345,86.3521,86.1671,86.1847,10800.0
2022-08-02 14:15:00,97.79,97.79,97.66,97.71,13934.0,86.1671,86.1671,86.0526,86.0966,13934.0
2022-08-02 14:20:00,97.73,97.82,97.71,97.78,11373.0,86.1142,86.1935,86.0966,86.1583,11373.0
2022-08-02 14:25:00,97.8,97.87,97.76,97.84,12599.0,86.1759,86.2376,86.1407,86.2112,12599.0
2022-08-02 14:30:00,97.85,97.92,97.83,97.9,12069.0,86.22,86.2817,86.2023,86.264,12069.0
2022-08-02 14:35:00,97.9,97.9,97.67,97.71,69206.0,86.264,86.264,86.0614,86.0966,69206.0
2022-08-02 14:40:00,97.7,97.74,97.67,97.67,40123.0,86.0878,86.123,86.0614,86.0614,40123.0
2022-08-02 14:45:00,97.67,97.67,97.51,97.54,183780.0,86.0614,86.0614,85.9204,85.9468,183780.0
2022-08-02 14:50:00,97.55,97.6,97.43,97.48,20906.0,85.9556,85.9997,85.8499,85.8939,20906.0
2022-08-02 14:55:00,97.48,97.48,97.34,97.41,15568.0,85.8939,85.8939,85.7706,85.8323,15568.0
2022-08-02 15:00:00,97.4,97.48,97.38,97.47,13273.0,85.8235,85.8939,85.8058,85.8851,13273.0
2022-08-02 15:05:00,97.43,97.49,97.36,97.36,17554.0,85.8499,85.9028,85.7882,85.7882,17554.0
2022-08-02 15:10:00,97.38,97.39,97.26,97.3,22364.0,85.8058,85.8146,85.7001,85.7353,22364.0
2022-08-02 15:15:00,97.29,97.31,97.1,97.14,24932.0,85.7265,85.7442,85.5591,85.5944,24932.0
2022-08-02 15:20:00,97.12,97.17,97.09,97.11,34771.0,85.5767,85.6208,85.5503,85.5679,34771.0
2022-08-02 15:25:00,97.1,97.32,97.1,97.29,145504.0,85.5591,85.753,85.5591,85.7265,145504.0
2022-08-02 15:30:00,97.28,97.3,97.13,97.29,177348.0,85.7177,85.7353,85.5855,85.7265,177348.0
2022-08-02 15:35:00,97.3,97.4,97.26,97.3,43184.0,85.7353,85.8235,85.7001,85.7353,43184.0
2022-08-02 15:40:00,97.3,97.32,97.22,97.31,20382.0,85.7353,85.753,85.6648,85.7442,20382.0
2022-08-02 15:45:00,97.29,97.29,97.13,97.17,23929.0,85.7265,85.7265,85.5855,85.6208,23929.0
2022-08-02 15:50:00,97.15,97.2,96.94,96.96,106447.0,85.6032,85.6472,85.4181,85.4358,106447.0
2022-08-02 15:55:00,96.94,96.95,96.84,96.91,175373.0,85.4181,85.4269,85.33,85.3917,175373.0
2022-08-03 09:30:00,97.5,97.86,97.44,97.65,69560.0,85.9116,86.2288,85.8587,86.0437,69560.0
2022-08-03 09:35:00,97.66,98.04,97.65,97.98,34970.0,86.0526,86.3874,86.0437,86.3345,34970.0
2022-08-03 09:40:00,97.99,98.01,97.8,97.8,26736.0,86.3433,86.361,86.1759,86.1759,26736.0
2022-08-03 09:45:00,97.8,97.97,97.76,97.96,31407.0,86.1759,86.3257,86.1407,86.3169,31407.0
2022-08-03 09:50:00,97.94,98.07,97.88,98.02,36009.0,86.2993,86.4138,86.2464,86.3698,36009.0
2022-08-03 09:55:00,98.03,98.09,97.93,98.02,35856.0,86.3786,86.4314,86.2905,86.3698,35856.0
2022-08-03 10:00:00,97.99,98.0,97.72,97.89,31224.0,86.3433,86.3521,86.1054,86.2552,31224.0
2022-08-03 10:05:00,97.92,97.96,97.81,97.88,15099.0,86.2817,86.3169,86.1847,86.2464,15099.0
2022-08-03 10:10:00,97.89,98.03,97.82,98.02,65403.0,86.2552,86.3786,86.1935,86.3698,65403.0
2022-08-03 10:15:00,98.04,98.1,97.76,97.79,30191.0,86.3874,86.4403,86.1407,86.1671,30191.0
2022-08-03 10:20:00,97.78,97.81,97.73,97.78,15581.0,86.1583,86.1847,86.1142,86.1583,15581.0
2022-08-03 10:25:00,97.81,98.0,97.81,97.97,18939.0,86.1847,86.3521,86.1847,86.3257,18939.0
2022-08-03 10:30:00,97.98,98.07,97.88,97.95,23207.0,86.3345,86.4138,86.2464,86.3081,23207.0
2022-08-03 10:35:00,97.96,97.99,97.75,97.89,19043.0,86.3169,86.3433,86.1319,86.2552,19043.0
2022-08-03 10:40:00,97.9,98.05,97.87,98.05,10736.0,86.264,86.3962,86.2376,86.3962,10736.0
2022-08-03 10:45:00,98.03,98.21,98.01,98.19,30481.0,86.3786,86.5372,86.361,86.5196,30481.0
2022-08-03 10:50:00,98.2,98.22,97.96,98.01,18932.0,86.5284,86.546,86.3169,86.361,18932.0
2022-08-03 10:55:00,98.02,98.07,98.01,98.06,5696.0,86.3698,86.4138,86.361,86.405,5696.0
2022-08-03 11:00:00,98.07,98.15,98.03,98.05,15609.0,86.4138,86.4843,86.3786,86.3962,15609.0
2022-08-03 11:05:00,98.03,98.11,98.03,98.08,48137.0,86.3786,86.4491,86.3786,86.4226,48137.0
2022-08-03 11:10:00,98.06,98.07,97.99,98.03,31296.0,86.405,86.4138,86.3433,86.3786,31296.0
2022-08-03 11:15:00,98.04,98.07,97.86,97.86,11055.0,86.3874,86.4138,86.2288,86.2288,11055.0
2022-08-03 11:20:00,97.87,97.9,97.81,97.83,15144.0,86.2376,86.264,86.1847,86.2023,15144.0
2022-08-03 11:25:00,97.86,97.94,97.85,97.86,15403.0,86.2288,86.2993,86.22,86.2288,15403.0
2022-08-03 11:30:00,97.88,97.91,97.81,97.84,11219.0,86.2464,86.2728,86.1847,86.2112,11219.0
2022-08-03 11:35:00,97.82,97.86,97.79,97.83,27136.0,86.1935,86.2288,86.1671,86.2023,27136.0
2022-08-03 11:40:00,97.83,97.95,97.83,97.91,7973.0,86.2023,86.3081,86.2023,86.2728,7973.0
2022-08-03 11:45:00,97.91,98.0,97.91,97.98,27510.0,86.2728,86.3521,86.2728,86.3345,27510.0
2022-08-03 11:50:00,97.96,97.98,97.85,97.97,9517.0,86.3169,86.3345,86.22,86.3257,9517.0
2022-08-03 11:55:00,97.98,98.14,97.97,98.14,35652.0,86.3345,86.4755,86.3257,86.4755,35652.0
2022-08-03 12:00:00,98.13,98.15,98.05,98.1,19131.0,86.4667,86.4843,86.3962,86.4403,19131.0
2022-08-03 12:05:00,98.1,98.14,98.06,98.09,9969.0,86.4403,86.4755,86.405,86.4314,9969.0
2022-08-03 12:10:00,98.08,98.11,97.98,98.03,13798.0,86.4226,86.4491,86.3345,86.3786,13798.0
2022-08-03 12:15:00,98.02,98.02,97.94,97.97,8901.0,86.3698,86.3698,86.2993,86.3257,8901.0
2022-08-03 12:20:00,97.98,98.04,97.96,97.97,7121.0,86.3345,86.3874,86.3169,86.3257,7121.0
2022-08-03 12:25:00,97.95,97.95,97.87,97.87,10520.0,86.3081,86.3081,86.2376,86.2376,10520.0
2022-08-03 12:30:00,97.88,98.03,97.88,97.99,25002.0,86.2464,86.3786,86.2464,86.3433,25002.0
2022-08-03 12:35:00,97.98,98.0,97.93,97.94,12710.0,86.3345,86.3521,86.2905,86.2993,12710.0
2022-08-03 12:40:00,97.93,98.02,97.89,97.98,6231.0,86.2905,86.3698,86.2552,86.3345,6231.0
2022-08-03 12:45:00,97.98,98.07,97.97,98.05,24225.0,86.3345,86.4138,86.3257,86.3962,24225.0
2022-08-03 12:50:00,98.05,98.12,98.02,98.11,9608.0,86.3962,86.4579,86.3698,86.4491,9608.0
2022-08-03 12:55:00,98.13,98.22,98.11,98.11,9957.0,86.4667,86.546,86.4491,86.4491,9957.0
2022-08-03 13:00:00,98.11,98.18,98.11,98.18,7064.0,86.4491,86.5107,86.4491,86.5107,7064.0
2022-08-03 13:05:00,98.18,98.19,98.1,98.11,10380.0,86.5107,86.5196,86.4403,86.4491,10380.0
2022-08-03 13:10:00,98.09,98.17,98.08,98.11,14568.0,86.4314,86.5019,86.4226,86.4491,14568.0
2022-08-03 13:15:00,98.11,98.12,98.06,98.07,9463.0,86.4491,86.4579,86.405,86.4138,9463.0
2022-08-03 13:20:00,98.07,98.16,98.05,98.1,32133.0,86.4138,86.4931,86.3962,86.4403,32133.0
2022-08-03 13:25:00,98.11,98.15,98.08,98.14,33326.0,86.4491,86.4843,86.4226,86.4755,33326.0
2022-08-03 13:30:00,98.15,98.21,98.14,98.19,18936.0,86.4843,86.5372,86.4755,86.5196,18936.0
2022-08-03 13:35:00,98.16,98.19,98.08,98.09,24208.0,86.4931,86.5196,86.4226,86.4314,24208.0
2022-08-03 13:40:00,98.1,98.11,97.98,97.99,11631.0,86.4403,86.4491,86.3345,86.3433,11631.0
2022-08-03 13:45:00,97.97,98.01,97.96,98.01,17596.0,86.3257,86.361,86.3169,86.361,17596.0
2022-08-03 13:50:00,98.0,98.12,98.0,98.09,19989.0,86.3521,86.4579,86.3521,86.4314,19989.0
2022-08-03 13:55:00,98.09,98.09,98.0,98.05,5607.0,86.4314,86.4314,86.3521,86.3962,5607.0
2022-08-03 14:00:00,98.0,98.01,97.86,97.86,16617.0,86.3521,86.361,86.2288,86.2288,16617.0
2022-08-03 14:05:00,97.87,97.92,97.78,97.89,37923.0,86.2376,86.2817,86.1583,86.2552,37923.0
2022-08-03 14:10:00,97.9,97.94,97.83,97.88,16391.0,86.264,86.2993,86.2023,86.2464,16391.0
2022-08-03 14:15:00,97.85,97.93,97.83,97.93,10326.0,86.22,86.2905,86.2023,86.2905,10326.0
2022-08-03 14:20:00,97.91,97.92,97.77,97.83,14124.0,86.2728,86.2817,86.1495,86.2023,14124.0
2022-08-03 14:25:00,97.81,97.83,97.71,97.72,15864.0,86.1847,86.2023,86.0966,86.1054,15864.0
2022-08-03 14:30:00,97.73,97.76,97.67,97.71,8661.0,86.1142,86.1407,86.0614,86.0966,8661.0
2022-08-03 14:35:00,97.69,97.7,97.58,97.58,10101.0,86.079,86.0878,85.9821,85.9821,10101.0
2022-08-03 14:40:00,97.57,97.59,97.45,97.52,8490.0,85.9733,85.9909,85.8675,85.9292,8490.0
2022-08-03 14:45:00,97.5,97.64,97.44,97.63,11210.0,85.9116,86.0349,85.8587,86.0261,11210.0
2022-08-03 14:50:00,97.63,97.68,97.58,97.61,57024.0,86.0261,86.0702,85.9821,86.0085,57024.0
2022-08-03 14:55:00,97.6,97.61,97.45,97.47,14517.0,85.9997,86.0085,85.8675,85.8851,14517.0
2022-08-03 15:00:00,97.45,97.5,97.43,97.48,28959.0,85.8675,85.9116,85.8499,85.8939,28959.0
2022-08-03 15:05:00,97.48,97.51,97.39,97.4,26833.0,85.8939,85.9204,85.8146,85.8235,26833.0
2022-08-03 15:10:00,97.38,97.44,97.33,97.33,15798.0,85.8058,85.8587,85.7618,85.7618,15798.0
2022-08-03 15:15:00,97.33,97.37,97.18,97.24,27507.0,85.7618,85.797,85.6296,85.6825,27507.0
2022-08-03 15:20:00,97.25,97.32,97.23,97.24,25651.0,85.6913,85.753,85.6737,85.6825,25651.0
2022-08-03 15:25:00,97.23,97.28,97.18,97.26,26692.0,85.6737,85.7177,85.6296,85.7001,26692.0
2022-08-03 15:30:00,97.26,97.35,97.26,97.28,47057.0,85.7001,85.7794,85.7001,85.7177,47057.0
2022-08-03 15:35:00,97.28,97.36,97.27,97.31,43139.0,85.7177,85.7882,85.7089,85.7442,43139.0
2022-08-03 15:40:00,97.31,97.39,97.28,97.38,88371.0,85.7442,85.8146,85.7177,85.8058,88371.0
2022-08-03 15:45:00,97.36,97.38,97.29,97.33,75624.0,85.7882,85.8058,85.7265,85.7618,75624.0
2022-08-03 15:50:00,97.33,97.34,97.24,97.33,109723.0,85.7618,85.7706,85.6825,85.7618,109723.0
2022-08-03 15:55:00,97.32,97.32,97.16,97.19,246064.0,85.753,85.753,85.612,85.6384,246064.0
2022-08-04 09:30:00,97.34,97.49,96.76,96.79,110734.0,85.7706,85.9028,85.2595,85.286,110734.0
2022-08-04 09:35:00,96.76,96.93,96.68,96.71,53347.0,85.2595,85.4093,85.189,85.2155,53347.0
2022-08-04 09:40:00,96.72,96.94,96.69,96.89,23354.0,85.2243,85.4181,85.1978,85.3741,23354.0
2022-08-04 09:45:00,96.88,97.06,96.8,96.93,25032.0,85.3653,85.5239,85.2948,85.4093,25032.0
2022-08-04 09:50:00,96.92,97.15,96.9,97.14,21048.0,85.4005,85.6032,85.3829,85.5944,21048.0
2022-08-04 09:55:00,97.21,97.21,97.08,97.08,23250.0,85.656,85.656,85.5415,85.5415,23250.0
2022-08-04 10:00:00,97.09,97.11,96.91,97.0,19594.0,85.5503,85.5679,85.3917,85.471,19594.0
2022-08-04 10:05:00,97.0,97.07,96.89,96.94,14587.0,85.471,85.5327,85.3741,85.4181,14587.0
2022-08-04 10:10:00,96.95,97.06,96.95,96.98,13950.0,85.4269,85.5239,85.4269,85.4534,13950.0
2022-08-04 10:15:00,97.02,97.12,96.86,96.91,27508.0,85.4886,85.5767,85.3476,85.3917,27508.0
2022-08-04 10:20:00,96.9,97.04,96.88,97.04,10031.0,85.3829,85.5062,85.3653,85.5062,10031.0
2022-08-04 10:25:00,97.03,97.04,96.86,96.86,16018.0,85.4974,85.5062,85.3476,85.3476,16018.0
2022-08-04 10:30:00,96.88,96.93,96.73,96.77,26939.0,85.3653,85.4093,85.2331,85.2683,26939.0
2022-08-04 10:35:00,96.75,96.87,96.75,96.83,57104.0,85.2507,85.3564,85.2507,85.3212,57104.0
2022-08-04 10:40:00,96.85,97.02,96.83,96.94,50653.0,85.3388,85.4886,85.3212,85.4181,50653.0
2022-08-04 10:45:00,96.93,97.28,96.91,97.23,81113.0,85.4093,85.7177,85.3917,85.6737,81113.0
2022-08-04 10:50:00,97.2,97.29,97.15,97.29,11625.0,85.6472,85.7265,85.6032,85.7265,11625.0
2022-08-04 10:55:00,97.29,97.31,97.19,97.27,47068.0,85.7265,85.7442,85.6384,85.7089,47068.0
2022-08-04 11:00:00,97.31,97.34,97.25,97.27,8053.0,85.7442,85.7706,85.6913,85.7089,8053.0
2022-08-04 11:05:00,97.28,97.42,97.26,97.3,27692.0,85.7177,85.8411,85.7001,85.7353,27692.0
2022-08-04 11:10:00,97.3,97.35,97.25,97.27,15850.0,85.7353,85.7794,85.6913,85.7089,15850.0
2022-08-04 11:15:00,97.26,97.3,97.21,97.28,14212.0,85.7001,85.7353,85.656,85.7177,14212.0
2022-08-04 11:20:00,97.29,97.41,97.29,97.36,16076.0,85.7265,85.8323,85.7265,85.7882,16076.0
2022-08-04 11:25:00,97.36,97.42,97.27,97.33,14882.0,85.7882,85.8411,85.7089,85.7618,14882.0
2022-08-04 11:30:00,97.34,97.37,97.27,97.35,40812.0,85.7706,85.797,85.7089,85.7794,40812.0
2022-08-04 11:35:00,97.34,97.34,97.01,97.01,20230.0,85.7706,85.7706,85.4798,85.4798,20230.0
2022-08-04 11:40:00,97.0,97.07,96.97,97.02,16062.0,85.471,85.5327,85.4446,85.4886,16062.0
2022-08-04 11:45:00,97.03,97.16,97.0,97.12,28054.0,85.4974,85.612,85.471,85.5767,28054.0
2022-08-04 11:50:00,97.11,97.22,97.11,97.22,28607.0,85.5679,85.6648,85.5679,85.6648,28607.0
2022-08-04 11:55:00,97.21,97.22,97.17,97.21,13231.0,85.656,85.6648,85.6208,85.656,13231.0
2022-08-04 12:00:00,97.21,97.23,97.02,97.07,19178.0,85.656,85.6737,85.4886,85.5327,19178.0
2022-08-04 12:05:00,97.06,97.07,96.97,96.99,23450.0,85.5239,85.5327,85.4446,85.4622,23450.0
2022-08-04 12:10:00,96.99,97.03,96.91,96.96,21904.0,85.4622,85.4974,85.3917,85.4358,21904.0
2022-08-04 12:15:00,96.93,96.93,96.85,96.91,16208.0,85.4093,85.4093,85.3388,85.3917,16208.0
2022-08-04 12:20:00,96.92,96.97,96.89,96.97,19198.0,85.4005,85.4446,85.3741,85.4446,19198.0
2022-08-04 12:25:00,96.95,96.98,96.93,96.98,11569.0,85.4269,85.4534,85.4093,85.4534,11569.0
2022-08-04 12:30:00,96.95,96.95,96.8,96.87,16212.0,85.4269,85.4269,85.2948,85.3564,16212.0
2022-08-04 12:35:00,96.88,96.89,96.77,96.81,22690.0,85.3653,85.3741,85.2683,85.3036,22690.0
2022-08-04 12:40:00,96.87,96.89,96.75,96.76,32430.0,85.3564,85.3741,85.2507,85.2595,32430.0
2022-08-04 12:45:00,96.73,96.74,96.61,96.62,34842.0,85.2331,85.2419,85.1274,85.1362,34842.0
2022-08-04 12:50:00,96.62,96.62,96.5,96.55,64484.0,85.1362,85.1362,85.0304,85.0745,64484.0
2022-08-04 12:55:00,96.6,96.6,96.53,96.55,78097.0,85.1185,85.1185,85.0569,85.0745,78097.0
2022-08-04 13:00:00,96.57,96.63,96.52,96.53,42189.0,85.0921,85.145,85.048,85.0569,42189.0
2022-08-04 13:05:00,96.54,96.55,96.47,96.53,32026.0,85.0657,85.0745,85.004,85.0569,32026.0
2022-08-04 13:10:00,96.53,96.59,96.49,96.57,27747.0,85.0569,85.1097,85.0216,85.0921,27747.0
2022-08-04 13:15:00,96.58,96.68,96.56,96.62,22013.0,85.1009,85.189,85.0833,85.1362,22013.0
2022-08-04 13:20:00,96.62,96.78,96.53,96.72,48377.0,85.1362,85.2771,85.0569,85.2243,48377.0
2022-08-04 13:25:00,96.73,96.84,96.73,96.83,24940.0,85.2331,85.33,85.2331,85.3212,24940.0
2022-08-04 13:30:00,96.81,96.88,96.76,96.85,48964.0,85.3036,85.3653,85.2595,85.3388,48964.0
2022-08-04 13:35:00,96.86,96.92,96.83,96.87,5740.0,85.3476,85.4005,85.3212,85.3564,5740.0
2022-08-04 13:40:00,96.86,96.86,96.77,96.85,13696.0,85.3476,85.3476,85.2683,85.3388,13696.0
2022-08-04 13:45:00,96.83,96.92,96.8,96.92,11060.0,85.3212,85.4005,85.2948,85.4005,11060.0
2022-08-04 13:50:00,96.91,96.91,96.76,96.76,10668.0,85.3917,85.3917,85.2595,85.2595,10668.0
2022-08-04 13:55:00,96.76,96.82,96.69,96.81,27909.0,85.2595,85.3124,85.1978,85.3036,27909.0
2022-08-04 14:00:00,96.81,96.88,96.77,96.87,12722.0,85.3036,85.3653,85.2683,85.3564,12722.0
2022-08-04 14:05:00,96.87,96.87,96.75,96.76,6026.0,85.3564,85.3564,85.2507,85.2595,6026.0
2022-08-04 14:10:00,96.75,96.81,96.71,96.73,9990.0,85.2507,85.3036,85.2155,85.2331,9990.0
2022-08-04 14:15:00,96.7,96.75,96.68,96.73,11554.0,85.2067,85.2507,85.189,85.2331,11554.0
2022-08-04 14:20:00,96.73,96.78,96.7,96.72,15091.0,85.2331,85.2771,85.2067,85.2243,15091.0
2022-08-04 14:25:00,96.75,96.8,96.74,96.79,7769.0,85.2507,85.2948,85.2419,85.286,7769.0
2022-08-04 14:30:00,96.8,96.86,96.79,96.84,7203.0,85.2948,85.3476,85.286,85.33,7203.0
2022-08-04 14:35:00,96.82,96.85,96.73,96.84,15675.0,85.3124,85.3388,85.2331,85.33,15675.0
2022-08-04 14:40:00,96.85,96.85,96.71,96.78,8918.0,85.3388,85.3388,85.2155,85.2771,8918.0
2022-08-04 14:45:00,96.79,96.79,96.71,96.78,13175.0,85.286,85.286,85.2155,85.2771,13175.0
2022-08-04 14:50:00,96.79,96.84,96.75,96.76,32931.0,85.286,85.33,85.2507,85.2595,32931.0
2022-08-04 14:55:00,96.75,96.84,96.72,96.8,12122.0,85.2507,85.33,85.2243,85.2948,12122.0
2022-08-04 15:00:00,96.79,96.89,96.79,96.89,19244.0,85.286,85.3741,85.286,85.3741,19244.0
2022-08-04 15:05:00,96.88,96.93,96.85,96.85,25684.0,85.3653,85.4093,85.3388,85.3388,25684.0
2022-08-04 15:10:00,96.86,96.96,96.84,96.91,22901.0,85.3476,85.4358,85.33,85.3917,22901.0
2022-08-04 15:15:00,96.93,97.0,96.89,96.94,34518.0,85.4093,85.471,85.3741,85.4181,34518.0
2022-08-04 15:20:00,96.94,96.94,96.86,96.92,28551.0,85.4181,85.4181,85.3476,85.4005,28551.0
2022-08-04 15:25:00,96.9,96.93,96.8,96.93,13596.0,85.3829,85.4093,85.2948,85.4093,13596.0
2022-08-04 15:30:00,96.92,96.95,96.87,96.88,21611.0,85.4005,85.4269,85.3564,85.3653,21611.0
2022-08-04 15:35:00,96.88,96.96,96.86,96.92,28134.0,85.3653,85.4358,85.3476,85.4005,28134.0
2022-08-04 15:40:00,96.92,96.92,96.77,96.77,33100.0,85.4005,85.4005,85.2683,85.2683,33100.0
2022-08-04 15:45:00,96.76,96.91,96.75,96.87,40465.0,85.2595,85.3917,85.2507,85.3564,40465.0
2022-08-04 15:50:00,96.87,97.04,96.87,97.03,50458.0,85.3564,85.5062,85.3564,85.4974,50458.0
2022-08-04 15:55:00,97.01,97.09,96.89,97.07,125524.0,85.4798,85.5503,85.3741,85.5327,125524.0
2022-08-05 09:30:00,96.36,96.75,96.1,96.7,86533.0,84.9071,85.2507,84.678,85.2067,86533.0
2022-08-05 09:35:00,96.71,96.83,96.5,96.58,76485.0,85.2155,85.3212,85.0304,85.1009,76485.0
2022-08-05 09:40:00,96.59,96.66,96.47,96.59,62507.0,85.1097,85.1714,85.004,85.1097,62507.0
2022-08-05 09:45:00,96.58,96.58,96.25,96.26,40293.0,85.1009,85.1009,84.8101,84.819,40293.0
2022-08-05 09:50:00,96.26,96.48,96.25,96.42,30133.0,84.819,85.0128,84.8101,84.9599,30133.0
2022-08-05 09:55:00,96.42,96.46,96.29,96.36,30824.0,84.9599,84.9952,84.8454,84.9071,30824.0
2022-08-05 10:00:00,96.37,96.53,96.29,96.41,25965.0,84.9159,85.0569,84.8454,84.9511,25965.0
2022-08-05 10:05:00,96.41,96.56,96.4,96.56,42215.0,84.9511,85.0833,84.9423,85.0833,42215.0
2022-08-05 10:10:00,96.56,96.6,96.39,96.49,34047.0,85.0833,85.1185,84.9335,85.0216,34047.0
2022-08-05 10:15:00,96.48,96.6,96.39,96.6,30251.0,85.0128,85.1185,84.9335,85.1185,30251.0
2022-08-05 10:20:00,96.64,96.66,96.45,96.45,18716.0,85.1538,85.1714,84.9864,84.9864,18716.0
2022-08-05 10:25:00,96.45,96.46,96.18,96.23,33206.0,84.9864,84.9952,84.7485,84.7925,33206.0
2022-08-05 10:30:00,96.22,96.26,96.07,96.08,31208.0,84.7837,84.819,84.6515,84.6603,31208.0
2022-08-05 10:35:00,96.08,96.21,96.04,96.2,19552.0,84.6603,84.7749,84.6251,84.7661,19552.0
2022-08-05 10:40:00,96.21,96.25,96.17,96.22,25216.0,84.7749,84.8101,84.7396,84.7837,25216.0
2022-08-05 10:45:00,96.24,96.34,96.23,96.28,18605.0,84.8013,84.8894,84.7925,84.8366,18605.0
2022-08-05 10:50:00,96.29,96.35,96.17,96.26,12522.0,84.8454,84.8983,84.7396,84.819,12522.0
2022-08-05 10:55:00,96.29,96.39,96.29,96.37,9718.0,84.8454,84.9335,84.8454,84.9159,9718.0
2022-08-05 11:00:00,96.36,96.41,96.22,96.34,34560.0,84.9071,84.9511,84.7837,84.8894,34560.0
2022-08-05 11:05:00,96.33,96.42,96.3,96.42,5178.0,84.8806,84.9599,84.8542,84.9599,5178.0
2022-08-05 11:10:00,96.43,96.52,96.31,96.31,13233.0,84.9687,85.048,84.863,84.863,13233.0
2022-08-05 11:15:00,96.32,96.42,96.28,96.34,22447.0,84.8718,84.9599,84.8366,84.8894,22447.0
2022-08-05 11:20:00,96.33,96.35,96.21,96.26,13061.0,84.8806,84.8983,84.7749,84.819,13061.0
2022-08-05 11:25:00,96.24,96.27,96.01,96.03,15596.0,84.8013,84.8278,84.5987,84.6163,15596.0
2022-08-05 11:30:00,96.03,96.2,96.02,96.09,8146.0,84.6163,84.7661,84.6075,84.6692,8146.0
2022-08-05 11:35:00,96.15,96.15,96.06,96.09,11277.0,84.722,84.722,84.6427,84.6692,11277.0
2022-08-05 11:40:00,96.1,96.2,96.1,96.16,13522.0,84.678,84.7661,84.678,84.7308,13522.0
2022-08-05 11:45:00,96.15,96.17,96.06,96.11,38909.0,84.722,84.7396,84.6427,84.6868,38909.0
2022-08-05 11:50:00,96.1,96.19,96.03,96.13,26435.0,84.678,84.7573,84.6163,84.7044,26435.0
2022-08-05 11:55:00,96.13,96.17,96.11,96.16,10730.0,84.7044,84.7396,84.6868,84.7308,10730.0
2022-08-05 12:00:00,96.16,96.39,96.16,96.37,26428.0,84.7308,84.9335,84.7308,84.9159,26428.0
2022-08-05 12:05:00,96.37,96.44,96.3,96.32,23832.0,84.9159,84.9776,84.8542,84.8718,23832.0
2022-08-05 12:10:00,96.32,96.43,96.32,96.4,20769.0,84.8718,84.9687,84.8718,84.9423,20769.0
2022-08-05 12:15:00,96.41,96.47,96.37,96.4,32668.0,84.9511,85.004,84.9159,84.9423,32668.0
2022-08-05 12:20:00,96.37,96.41,96.32,96.37,25606.0,84.9159,84.9511,84.8718,84.9159,25606.0
2022-08-05 12:25:00,96.35,96.43,96.35,96.42,17618.0,84.8983,84.9687,84.8983,84.9599,17618.0
2022-08-05 12:30:00,96.42,96.42,96.37,96.4,47962.0,84.9599,84.9599,84.9159,84.9423,47962.0
2022-08-05 12:35:00,96.4,96.44,96.36,96.38,8582.0,84.9423,84.9776,84.9071,84.9247,8582.0
2022-08-05 12:40:00,96.38,96.44,96.36,96.44,14517.0,84.9247,84.9776,84.9071,84.9776,14517.0
2022-08-05 12:45:00,96.44,96.52,96.44,96.5,19110.0,84.9776,85.048,84.9776,85.0304,19110.0
2022-08-05 12:50:00,96.5,96.53,96.46,96.52,9550.0,85.0304,85.0569,84.9952,85.048,9550.0
2022-08-05 12:55:00,96.53,96.54,96.49,96.53,8137.0,85.0569,85.0657,85.0216,85.0569,8137.0
2022-08-05 13:00:00,96.53,96.57,96.52,96.57,18596.0,85.0569,85.0921,85.048,85.0921,18596.0
2022-08-05 13:05:00,96.57,96.62,96.56,96.6,23076.0,85.0921,85.1362,85.0833,85.1185,23076.0
2022-08-05 13:10:00,96.59,96.66,96.59,96.66,8845.0,85.1097,85.1714,85.1097,85.1714,8845.0
2022-08-05 13:15:00,96.67,96.71,96.65,96.65,10840.0,85.1802,85.2155,85.1626,85.1626,10840.0
2022-08-05 13:20:00,96.66,96.72,96.6,96.72,99148.0,85.1714,85.2243,85.1185,85.2243,99148.0
2022-08-05 13:25:00,96.72,96.8,96.66,96.66,26152.0,85.2243,85.2948,85.1714,85.1714,26152.0
2022-08-05 13:30:00,96.65,96.75,96.65,96.68,7325.0,85.1626,85.2507,85.1626,85.189,7325.0
2022-08-05 13:35:00,96.67,96.73,96.65,96.73,16525.0,85.1802,85.2331,85.1626,85.2331,16525.0
2022-08-05 13:40:00,96.77,96.81,96.76,96.77,8700.0,85.2683,85.3036,85.2595,85.2683,8700.0
2022-08-05 13:45:00,96.76,96.77,96.72,96.73,4378.0,85.2595,85.2683,85.2243,85.2331,4378.0
2022-08-05 13:50:00,96.72,96.72,96.66,96.68,8725.0,85.2243,85.2243,85.1714,85.189,8725.0
2022-08-05 13:55:00,96.66,96.66,96.58,96.62,14455.0,85.1714,85.1714,85.1009,85.1362,14455.0
2022-08-05 14:00:00,96.6,96.6,96.51,96.55,11476.0,85.1185,85.1185,85.0392,85.0745,11476.0
2022-08-05 14:05:00,96.55,96.56,96.45,96.46,7971.0,85.0745,85.0833,84.9864,84.9952,7971.0
2022-08-05 14:10:00,96.47,96.5,96.42,96.43,5569.0,85.004,85.0304,84.9599,84.9687,5569.0
2022-08-05 14:15:00,96.44,96.52,96.43,96.52,10958.0,84.9776,85.048,84.9687,85.048,10958.0
2022-08-05 14:20:00,96.51,96.55,96.48,96.53,28782.0,85.0392,85.0745,85.0128,85.0569,28782.0
2022-08-05 14:25:00,96.53,96.54,96.4,96.4,8270.0,85.0569,85.0657,84.9423,84.9423,8270.0
2022-08-05 14:30:00,96.38,96.5,96.36,96.49,7323.0,84.9247,85.0304,84.9071,85.0216,7323.0
2022-08-05 14:35:00,96.49,96.53,96.46,96.48,7502.0,85.0216,85.0569,84.9952,85.0128,7502.0
2022-08-05 14:40:00,96.48,96.52,96.44,96.51,12249.0,85.0128,85.048,84.9776,85.0392,12249.0
2022-08-05 14:45:00,96.54,96.54,96.49,96.53,16433.0,85.0657,85.0657,85.0216,85.0569,16433.0
2022-08-05 14:50:00,96.51,96.57,96.5,96.55,14396.0,85.0392,85.0921,85.0304,85.0745,14396.0
2022-08-05 14:55:00,96.55,96.55,96.48,96.51,11468.0,85.0745,85.0745,85.0128,85.0392,11468.0
2022-08-05 15:00:00,96.55,96.67,96.54,96.67,40251.0,85.0745,85.1802,85.0657,85.1802,40251.0
2022-08-05 15:05:00,96.67,96.71,96.63,96.71,15888.0,85.1802,85.2155,85.145,85.2155,15888.0
2022-08-05 15:10:00,96.71,96.85,96.7,96.82,9126.0,85.2155,85.3388,85.2067,85.3124,9126.0
2022-08-05 15:15:00,96.82,96.86,96.78,96.8,19359.0,85.3124,85.3476,85.2771,85.2948,19359.0
2022-08-05 15:20:00,96.8,96.83,96.74,96.79,22412.0,85.2948,85.3212,85.2419,85.286,22412.0
2022-08-05 15:25:00,96.83,96.9,96.78,96.9,15144.0,85.3212,85.3829,85.2771,85.3829,15144.0
2022-08-05 15:30:00,96.89,97.03,96.88,97.03,36238.0,85.3741,85.4974,85.3653,85.4974,36238.0
2022-08-05 15:35:00,97.04,97.08,97.0,97.07,31400.0,85.5062,85.5415,85.471,85.5327,31400.0
2022-08-05 15:40:00,97.06,97.08,96.99,97.06,88708.0,85.5239,85.5415,85.4622,85.5239,88708.0
2022-08-05 15:45:00,97.07,97.24,97.07,97.2,92488.0,85.5327,85.6825,85.5327,85.6472,92488.0
2022-08-05 15:50:00,97.22,97.33,97.19,97.31,108955.0,85.6648,85.7618,85.6384,85.7442,108955.0
2022-08-05 15:55:00,97.31,97.38,97.24,97.33,159767.0,85.7442,85.8058,85.6825,85.7618,159767.0
2022-08-08 09:30:00,98.0,98.86,97.99,98.6,564367.0,86.3521,87.1099,86.3433,86.8808,564367.0
2022-08-08 09:35:00,98.62,98.67,98.33,98.67,41008.0,86.8985,86.9425,86.6429,86.9425,41008.0
2022-08-08 09:40:00,98.73,98.74,98.47,98.47,38588.0,86.9954,87.0042,86.7663,86.7663,38588.0
2022-08-08 09:45:00,98.43,98.68,98.31,98.65,67511.0,86.731,86.9513,86.6253,86.9249,67511.0
2022-08-08 09:50:00,98.66,98.73,98.47,98.5,50770.0,86.9337,86.9954,86.7663,86.7927,50770.0
2022-08-08 09:55:00,98.52,98.66,98.51,98.59,34390.0,86.8103,86.9337,86.8015,86.872,34390.0
2022-08-08 10:00:00,98.62,98.69,98.56,98.58,72053.0,86.8985,86.9601,86.8456,86.8632,72053.0
2022-08-08 10:05:00,98.59,98.59,98.43,98.54,374279.0,86.872,86.872,86.731,86.828,374279.0
2022-08-08 10:10:00,98.54,98.62,98.41,98.47,162073.0,86.828,86.8985,86.7134,86.7663,162073.0
2022-08-08 10:15:00,98.46,98.51,98.41,98.45,73545.0,86.7575,86.8015,86.7134,86.7487,73545.0
2022-08-08 10:20:00,98.47,98.51,98.36,98.46,71003.0,86.7663,86.8015,86.6694,86.7575,71003.0
2022-08-08 10:25:00,98.47,98.6,98.41,98.6,67398.0,86.7663,86.8808,86.7134,86.8808,67398.0
2022-08-08 10:30:00,98.61,98.7,98.61,98.62,29973.0,86.8896,86.9689,86.8896,86.8985,29973.0
2022-08-08 10:35:00,98.62,98.7,98.6,98.7,43963.0,86.8985,86.9689,86.8808,86.9689,43963.0
2022-08-08 10:40:00,98.7,98.82,98.7,98.82,17687.0,86.9689,87.0747,86.9689,87.0747,17687.0
2022-08-08 10:45:00,98.81,98.82,98.71,98.74,10804.0,87.0659,87.0747,86.9778,87.0042,10804.0
2022-08-08 10:50:00,98.74,98.85,98.71,98.79,111607.0,87.0042,87.1011,86.9778,87.0482,111607.0
2022-08-08 10:55:00,98.81,98.83,98.71,98.79,84179.0,87.0659,87.0835,86.9778,87.0482,84179.0
2022-08-08 11:00:00,98.8,98.9,98.75,98.81,88091.0,87.0571,87.1452,87.013,87.0659,88091.0
2022-08-08 11:05:00,98.8,98.82,98.71,98.75,15579.0,87.0571,87.0747,86.9778,87.013,15579.0
2022-08-08 11:10:00,98.74,98.75,98.55,98.56,11271.0,87.0042,87.013,86.8368,86.8456,11271.0
2022-08-08 11:15:00,98.54,98.56,98.47,98.52,18908.0,86.828,86.8456,86.7663,86.8103,18908.0
2022-08-08 11:20:00,98.5,98.55,98.46,98.48,11652.0,86.7927,86.8368,86.7575,86.7751,11652.0
2022-08-08 11:25:00,98.49,98.51,98.42,98.46,8755.0,86.7839,86.8015,86.7222,86.7575,8755.0
2022-08-08 11:30:00,98.45,98.49,98.42,98.43,14414.0,86.7487,86.7839,86.7222,86.731,14414.0
2022-08-08 11:35:00,98.42,98.49,98.2,98.23,21196.0,86.7222,86.7839,86.5284,86.5548,21196.0
2022-08-08 11:40:00,98.21,98.23,98.0,98.04,17457.0,86.5372,86.5548,86.3521,86.3874,17457.0
2022-08-08 11:45:00,98.03,98.15,98.01,98.11,17113.0,86.3786,86.4843,86.361,86.4491,17113.0
2022-08-08 11:50:00,98.11,98.19,98.09,98.19,13919.0,86.4491,86.5196,86.4314,86.5196,13919.0
2022-08-08 11:55:00,98.18,98.23,98.15,98.19,13092.0,86.5107,86.5548,86.4843,86.5196,13092.0
2022-08-08 12:00:00,98.18,98.18,98.07,98.09,10648.0,86.5107,86.5107,86.4138,86.4314,10648.0
2022-08-08 12:05:00,98.09,98.15,97.95,97.98,24681.0,86.4314,86.4843,86.3081,86.3345,24681.0
2022-08-08 12:10:00,98.0,98.0,97.86,97.9,11277.0,86.3521,86.3521,86.2288,86.264,11277.0
2022-08-08 12:15:00,97.89,97.89,97.63,97.76,19360.0,86.2552,86.2552,86.0261,86.1407,19360.0
2022-08-08 12:20:00,97.74,97.87,97.72,97.85,17620.0,86.123,86.2376,86.1054,86.22,17620.0
2022-08-08 12:25:00,97.84,97.89,97.72,97.76,13547.0,86.2112,86.2552,86.1054,86.1407,13547.0
2022-08-08 12:30:00,97.79,97.83,97.73,97.83,11494.0,86.1671,86.2023,86.1142,86.2023,11494.0
2022-08-08 12:35:00,97.82,97.87,97.74,97.82,20495.0,86.1935,86.2376,86.123,86.1935,20495.0
2022-08-08 12:40:00,97.81,97.86,97.74,97.84,10038.0,86.1847,86.2288,86.123,86.2112,10038.0
2022-08-08 12:45:00,97.85,97.93,97.81,97.93,5670.0,86.22,86.2905,86.1847,86.2905,5670.0
2022-08-08 12:50:00,97.94,97.97,97.92,97.95,13922.0,86.2993,86.3257,86.2817,86.3081,13922.0
2022-08-08 12:55:00,97.95,97.97,97.89,97.97,32579.0,86.3081,86.3257,86.2552,86.3257,32579.0
2022-08-08 13:00:00,97.97,97.98,97.87,97.9,16582.0,86.3257,86.3345,86.2376,86.264,16582.0
2022-08-08 13:05:00,97.89,98.02,97.89,98.0,10572.0,86.2552,86.3698,86.2552,86.3521,10572.0
2022-08-08 13:10:00,97.99,98.06,97.94,98.06,9471.0,86.3433,86.405,86.2993,86.405,9471.0
2022-08-08 13:15:00,98.05,98.14,98.05,98.14,9939.0,86.3962,86.4755,86.3962,86.4755,9939.0
2022-08-08 13:20:00,98.12,98.14,97.98,98.04,7853.0,86.4579,86.4755,86.3345,86.3874,7853.0
2022-08-08 13:25:00,98.04,98.08,97.94,97.94,21226.0,86.3874,86.4226,86.2993,86.2993,21226.0
2022-08-08 13:30:00,97.95,98.06,97.95,98.01,31196.0,86.3081,86.405,86.3081,86.361,31196.0
2022-08-08 13:35:00,98.01,98.02,97.92,97.97,13003.0,86.361,86.3698,86.2817,86.3257,13003.0
2022-08-08 13:40:00,97.97,98.06,97.96,98.06,8188.0,86.3257,86.405,86.3169,86.405,8188.0
2022-08-08 13:45:00,98.07,98.13,98.05,98.13,9612.0,86.4138,86.4667,86.3962,86.4667,9612.0
2022-08-08 13:50:00,98.12,98.18,98.09,98.12,14872.0,86.4579,86.5107,86.4314,86.4579,14872.0
2022-08-08 13:55:00,98.13,98.2,98.12,98.17,14244.0,86.4667,86.5284,86.4579,86.5019,14244.0
2022-08-08 14:00:00,98.18,98.18,98.01,98.02,16269.0,86.5107,86.5107,86.361,86.3698,16269.0
2022-08-08 14:05:00,98.01,98.17,97.94,98.14,16005.0,86.361,86.5019,86.2993,86.4755,16005.0
2022-08-08 14:10:00,98.13,98.15,98.05,98.05,39799.0,86.4667,86.4843,86.3962,86.3962,39799.0
2022-08-08 14:15:00,98.07,98.11,98.0,98.08,38968.0,86.4138,86.4491,86.3521,86.4226,38968.0
2022-08-08 14:20:00,98.09,98.11,98.03,98.06,34024.0,86.4314,86.4491,86.3786,86.405,34024.0
2022-08-08 14:25:00,98.05,98.13,98.02,98.11,13621.0,86.3962,86.4667,86.3698,86.4491,13621.0
2022-08-08 14:30:00,98.13,98.18,98.09,98.12,10607.0,86.4667,86.5107,86.4314,86.4579,10607.0
2022-08-08 14:35:00,98.11,98.11,98.01,98.1,8872.0,86.4491,86.4491,86.361,86.4403,8872.0
2022-08-08 14:40:00,98.1,98.12,98.03,98.06,17561.0,86.4403,86.4579,86.3786,86.405,17561.0
2022-08-08 14:45:00,98.06,98.09,97.98,98.06,58169.0,86.405,86.4314,86.3345,86.405,58169.0
2022-08-08 14:50:00,98.05,98.07,97.93,97.93,10195.0,86.3962,86.4138,86.2905,86.2905,10195.0
2022-08-08 14:55:00,97.93,98.1,97.92,98.06,13042.0,86.2905,86.4403,86.2817,86.405,13042.0
2022-08-08 15:00:00,98.05,98.15,98.05,98.11,22416.0,86.3962,86.4843,86.3962,86.4491,22416.0
2022-08-08 15:05:00,98.11,98.15,98.07,98.12,38788.0,86.4491,86.4843,86.4138,86.4579,38788.0
2022-08-08 15:10:00,98.14,98.14,98.03,98.11,16157.0,86.4755,86.4755,86.3786,86.4491,16157.0
2022-08-08 15:15:00,98.1,98.11,97.96,98.04,20471.0,86.4403,86.4491,86.3169,86.3874,20471.0
2022-08-08 15:20:00,98.05,98.19,98.05,98.17,26531.0,86.3962,86.5196,86.3962,86.5019,26531.0
2022-08-08 15:25:00,98.16,98.24,98.16,98.2,18774.0,86.4931,86.5636,86.4931,86.5284,18774.0
2022-08-08 15:30:00,98.18,98.21,98.13,98.2,60684.0,86.5107,86.5372,86.4667,86.5284,60684.0
2022-08-08 15:35:00,98.2,98.28,98.18,98.22,64829.0,86.5284,86.5989,86.5107,86.546,64829.0
2022-08-08 15:40:00,98.22,98.33,98.22,98.33,38822.0,86.546,86.6429,86.546,86.6429,38822.0
2022-08-08 15:45:00,98.34,98.35,98.24,98.24,24699.0,86.6517,86.6605,86.5636,86.5636,24699.0
2022-08-08 15:50:00,98.24,98.25,98.12,98.17,62107.0,86.5636,86.5724,86.4579,86.5019,62107.0
2022-08-08 15:55:00,98.16,98.25,98.12,98.19,192417.0,86.4931,86.5724,86.4579,86.5196,192417.0
2022-08-09 09:30:00,98.33,98.41,97.91,98.12,99138.0,86.6429,86.7134,86.2728,86.4579,99138.0
2022-08-09 09:35:00,98.12,98.28,98.12,98.28,62670.0,86.4579,86.5989,86.4579,86.5989,62670.0
2022-08-09 09:40:00,98.28,98.32,98.21,98.23,39454.0,86.5989,86.6341,86.5372,86.5548,39454.0
2022-08-09 09:45:00,98.23,98.33,98.2,98.26,43786.0,86.5548,86.6429,86.5284,86.5812,43786.0
2022-08-09 09:50:00,98.26,98.35,98.01,98.06,82991.0,86.5812,86.6605,86.361,86.405,82991.0
2022-08-09 09:55:00,98.06,98.13,98.0,98.13,45008.0,86.405,86.4667,86.3521,86.4667,45008.0
2022-08-09 10:00:00,98.13,98.17,98.08,98.09,56295.0,86.4667,86.5019,86.4226,86.4314,56295.0
2022-08-09 10:05:00,98.08,98.1,98.03,98.1,28202.0,86.4226,86.4403,86.3786,86.4403,28202.0
2022-08-09 10:10:00,98.09,98.16,98.07,98.08,30829.0,86.4314,86.4931,86.4138,86.4226,30829.0
2022-08-09 10:15:00,98.08,98.16,98.05,98.05,21333.0,86.4226,86.4931,86.3962,86.3962,21333.0
2022-08-09 10:20:00,98.07,98.12,97.99,98.01,27244.0,86.4138,86.4579,86.3433,86.361,27244.0
2022-08-09 10:25:00,98.03,98.15,98.03,98.15,19528.0,86.3786,86.4843,86.3786,86.4843,19528.0
2022-08-09 10:30:00,98.17,98.24,98.12,98.22,40377.0,86.5019,86.5636,86.4579,86.546,40377.0
2022-08-09 10:35:00,98.21,98.21,98.08,98.16,18268.0,86.5372,86.5372,86.4226,86.4931,18268.0
2022-08-09 10:40:00,98.14,98.15,98.05,98.1,9349.0,86.4755,86.4843,86.3962,86.4403,9349.0
2022-08-09 10:45:00,98.09,98.1,97.93,97.99,30538.0,86.4314,86.4403,86.2905,86.3433,30538.0
2022-08-09 10:50:00,98.0,98.02,97.93,97.99,21451.0,86.3521,86.3698,86.2905,86.3433,21451.0
2022-08-09 10:55:00,98.0,98.03,97.94,97.97,15502.0,86.3521,86.3786,86.2993,86.3257,15502.0
2022-08-09 11:00:00,98.0,98.03,97.9,97.95,50240.0,86.3521,86.3786,86.264,86.3081,50240.0
2022-08-09 11:05:00,97.96,98.12,97.96,98.11,13861.0,86.3169,86.4579,86.3169,86.4491,13861.0
2022-08-09 11:10:00,98.1,98.24,98.05,98.24,12483.0,86.4403,86.5636,86.3962,86.5636,12483.0
2022-08-09 11:15:00,98.25,98.33,98.21,98.29,23734.0,86.5724,86.6429,86.5372,86.6077,23734.0
2022-08-09 11:20:00,98.3,98.34,98.28,98.3,17133.0,86.6165,86.6517,86.5989,86.6165,17133.0
2022-08-09 11:25:00,98.31,98.37,98.26,98.31,7002.0,86.6253,86.6782,86.5812,86.6253,7002.0
2022-08-09 11:30:00,98.3,98.32,98.26,98.29,8643.0,86.6165,86.6341,86.5812,86.6077,8643.0
2022-08-09 11:35:00,98.26,98.33,98.26,98.27,9644.0,86.5812,86.6429,86.5812,86.5901,9644.0
2022-08-09 11:40:00,98.28,98.32,98.27,98.29,9175.0,86.5989,86.6341,86.5901,86.6077,9175.0
2022-08-09 11:45:00,98.29,98.39,98.28,98.38,24260.0,86.6077,86.6958,86.5989,86.687,24260.0
2022-08-09 11:50:00,98.38,98.45,98.35,98.45,19713.0,86.687,86.7487,86.6605,86.7487,19713.0
2022-08-09 11:55:00,98.46,98.47,98.4,98.43,18295.0,86.7575,86.7663,86.7046,86.731,18295.0
2022-08-09 12:00:00,98.4,98.45,98.35,98.44,20389.0,86.7046,86.7487,86.6605,86.7398,20389.0
2022-08-09 12:05:00,98.47,98.51,98.45,98.48,12051.0,86.7663,86.8015,86.7487,86.7751,12051.0
2022-08-09 12:10:00,98.47,98.47,98.41,98.43,11585.0,86.7663,86.7663,86.7134,86.731,11585.0
2022-08-09 12:15:00,98.43,98.48,98.42,98.47,9544.0,86.731,86.7751,86.7222,86.7663,9544.0
2022-08-09 12:20:00,98.47,98.5,98.35,98.36,18661.0,86.7663,86.7927,86.6605,86.6694,18661.0
2022-08-09 12:25:00,98.36,98.43,98.34,98.38,8867.0,86.6694,86.731,86.6517,86.687,8867.0
2022-08-09 12:30:00,98.37,98.42,98.33,98.36,11394.0,86.6782,86.7222,86.6429,86.6694,11394.0
2022-08-09 12:35:00,98.35,98.42,98.32,98.41,6784.0,86.6605,86.7222,86.6341,86.7134,6784.0
2022-08-09 12:40:00,98.39,98.39,98.32,98.36,41286.0,86.6958,86.6958,86.6341,86.6694,41286.0
2022-08-09 12:45:00,98.36,98.41,98.36,98.41,37278.0,86.6694,86.7134,86.6694,86.7134,37278.0
2022-08-09 12:50:00,98.41,98.46,98.4,98.44,7227.0,86.7134,86.7575,86.7046,86.7398,7227.0
2022-08-09 12:55:00,98.48,98.5,98.45,98.49,12648.0,86.7751,86.7927,86.7487,86.7839,12648.0
2022-08-09 13:00:00,98.5,98.51,98.42,98.42,31161.0,86.7927,86.8015,86.7222,86.7222,31161.0
2022-08-09 13:05:00,98.42,98.44,98.35,98.39,39558.0,86.7222,86.7398,86.6605,86.6958,39558.0
2022-08-09 13:10:00,98.39,98.44,98.36,98.43,73603.0,86.6958,86.7398,86.6694,86.731,73603.0
2022-08-09 13:15:00,98.43,98.5,98.41,98.42,17479.0,86.731,86.7927,86.7134,86.7222,17479.0
2022-08-09 13:20:00,98.41,98.48,98.41,98.43,33330.0,86.7134,86.7751,86.7134,86.731,33330.0
2022-08-09 13:25:00,98.43,98.5,98.42,98.45,60249.0,86.731,86.7927,86.7222,86.7487,60249.0
2022-08-09 13:30:00,98.46,98.53,98.42,98.44,12243.0,86.7575,86.8191,86.7222,86.7398,12243.0
2022-08-09 13:35:00,98.45,98.47,98.4,98.45,31251.0,86.7487,86.7663,86.7046,86.7487,31251.0
2022-08-09 13:40:00,98.43,98.49,98.38,98.43,20752.0,86.731,86.7839,86.687,86.731,20752.0
2022-08-09 13:45:00,98.43,98.43,98.35,98.42,10872.0,86.731,86.731,86.6605,86.7222,10872.0
2022-08-09 13:50:00,98.39,98.43,98.35,98.39,28212.0,86.6958,86.731,86.6605,86.6958,28212.0
2022-08-09 13:55:00,98.39,98.5,98.39,98.43,23322.0,86.6958,86.7927,86.6958,86.731,23322.0
2022-08-09 14:00:00,98.43,98.45,98.39,98.4,63454.0,86.731,86.7487,86.6958,86.7046,63454.0
2022-08-09 14:05:00,98.4,98.47,98.39,98.42,50817.0,86.7046,86.7663,86.6958,86.7222,50817.0
2022-08-09 14:10:00,98.41,98.41,98.35,98.36,33237.0,86.7134,86.7134,86.6605,86.6694,33237.0
2022-08-09 14:15:00,98.35,98.35,98.27,98.3,39465.0,86.6605,86.6605,86.5901,86.6165,39465.0
2022-08-09 14:20:00,98.29,98.31,98.22,98.24,21942.0,86.6077,86.6253,86.546,86.5636,21942.0
2022-08-09 14:25:00,98.25,98.3,98.23,98.26,30642.0,86.5724,86.6165,86.5548,86.5812,30642.0
2022-08-09 14:30:00,98.26,98.33,98.22,98.31,15456.0,86.5812,86.6429,86.546,86.6253,15456.0
2022-08-09 14:35:00,98.31,98.37,98.28,98.36,14466.0,86.6253,86.6782,86.5989,86.6694,14466.0
2022-08-09 14:40:00,98.37,98.4,98.35,98.37,20275.0,86.6782,86.7046,86.6605,86.6782,20275.0
2022-08-09 14:45:00,98.37,98.41,98.36,98.39,18900.0,86.6782,86.7134,86.6694,86.6958,18900.0
2022-08-09 14:50:00,98.4,98.49,98.39,98.45,22098.0,86.7046,86.7839,86.6958,86.7487,22098.0
2022-08-09 14:55:00,98.45,98.56,98.45,98.52,30180.0,86.7487,86.8456,86.7487,86.8103,30180.0
2022-08-09 15:00:00,98.5,98.56,98.5,98.54,15885.0,86.7927,86.8456,86.7927,86.828,15885.0
2022-08-09 15:05:00,98.55,98.58,98.54,98.58,55163.0,86.8368,86.8632,86.828,86.8632,55163.0
2022-08-09 15:10:00,98.59,98.59,98.44,98.47,18055.0,86.872,86.872,86.7398,86.7663,18055.0
2022-08-09 15:15:00,98.47,98.53,98.46,98.52,28449.0,86.7663,86.8191,86.7575,86.8103,28449.0
2022-08-09 15:20:00,98.52,98.61,98.52,98.61,18825.0,86.8103,86.8896,86.8103,86.8896,18825.0
2022-08-09 15:25:00,98.61,98.65,98.59,98.65,19145.0,86.8896,86.9249,86.872,86.9249,19145.0
2022-08-09 15:30:00,98.64,98.66,98.57,98.59,227215.0,86.9161,86.9337,86.8544,86.872,227215.0
2022-08-09 15:35:00,98.59,98.64,98.55,98.56,41711.0,86.872,86.9161,86.8368,86.8456,41711.0
2022-08-09 15:40:00,98.56,98.59,98.47,98.48,24987.0,86.8456,86.872,86.7663,86.7751,24987.0
2022-08-09 15:45:00,98.48,98.49,98.42,98.48,52485.0,86.7751,86.7839,86.7222,86.7751,52485.0
2022-08-09 15:50:00,98.49,98.59,98.39,98.42,77358.0,86.7839,86.872,86.6958,86.7222,77358.0
2022-08-09 15:55:00,98.42,98.75,98.4,98.73,160822.0,86.7222,87.013,86.7046,86.9954,160822.0
2022-08-10 09:30:00,100.15,100.15,99.72,99.78,111078.0,88.2466,88.2466,87.8677,87.9206,111078.0
2022-08-10 09:35:00,99.78,99.92,99.63,99.63,51690.0,87.9206,88.0439,87.7884,87.7884,51690.0
2022-08-10 09:40:00,99.65,99.9,99.56,99.85,47819.0,87.806,88.0263,87.7267,87.9823,47819.0
2022-08-10 09:45:00,99.85,100.02,99.82,99.98,85010.0,87.9823,88.1321,87.9558,88.0968,85010.0
2022-08-10 09:50:00,99.98,100.01,99.85,99.97,32877.0,88.0968,88.1232,87.9823,88.088,32877.0
2022-08-10 09:55:00,99.97,100.12,99.92,100.11,49653.0,88.088,88.2202,88.0439,88.2114,49653.0
2022-08-10 10:00:00,100.14,100.24,100.13,100.14,23479.0,88.2378,88.3259,88.229,88.2378,23479.0
2022-08-10 10:05:00,100.15,100.17,100.06,100.07,44557.0,88.2466,88.2642,88.1673,88.1761,44557.0
2022-08-10 10:10:00,100.09,100.13,100.04,100.06,39742.0,88.1937,88.229,88.1497,88.1673,39742.0
2022-08-10 10:15:00,100.06,100.1,99.99,100.06,24441.0,88.1673,88.2025,88.1056,88.1673,24441.0
2022-08-10 10:20:00,100.05,100.08,99.93,100.01,19869.0,88.1585,88.1849,88.0528,88.1232,19869.0
2022-08-10 10:25:00,99.99,100.02,99.95,100.01,15276.0,88.1056,88.1321,88.0704,88.1232,15276.0
2022-08-10 10:30:00,100.01,100.03,99.92,100.01,16538.0,88.1232,88.1409,88.0439,88.1232,16538.0
2022-08-10 10:35:00,100.02,100.03,99.92,99.95,16736.0,88.1321,88.1409,88.0439,88.0704,16736.0
2022-08-10 10:40:00,99.95,100.0,99.84,99.84,14716.0,88.0704,88.1144,87.9734,87.9734,14716.0
2022-08-10 10:45:00,99.83,99.89,99.73,99.77,35448.0,87.9646,88.0175,87.8765,87.9118,35448.0
2022-08-10 10:50:00,99.78,99.82,99.75,99.76,18958.0,87.9206,87.9558,87.8941,87.903,18958.0
2022-08-10 10:55:00,99.76,99.85,99.73,99.78,23140.0,87.903,87.9823,87.8765,87.9206,23140.0
2022-08-10 11:00:00,99.79,99.89,99.79,99.88,41722.0,87.9294,88.0175,87.9294,88.0087,41722.0
2022-08-10 11:05:00,99.88,99.91,99.82,99.84,23282.0,88.0087,88.0351,87.9558,87.9734,23282.0
2022-08-10 11:10:00,99.85,99.87,99.59,99.73,25767.0,87.9823,87.9999,87.7532,87.8765,25767.0
2022-08-10 11:15:00,99.73,99.74,99.65,99.71,20364.0,87.8765,87.8853,87.806,87.8589,20364.0
2022-08-10 11:20:00,99.71,99.83,99.69,99.81,42116.0,87.8589,87.9646,87.8413,87.947,42116.0
2022-08-10 11:25:00,99.81,99.87,99.8,99.82,14055.0,87.947,87.9999,87.9382,87.9558,14055.0
2022-08-10 11:30:00,99.83,99.85,99.78,99.78,65069.0,87.9646,87.9823,87.9206,87.9206,65069.0
2022-08-10 11:35:00,99.79,99.79,99.65,99.68,21480.0,87.9294,87.9294,87.806,87.8325,21480.0
2022-08-10 11:40:00,99.69,99.75,99.65,99.66,252597.0,87.8413,87.8941,87.806,87.8148,252597.0
2022-08-10 11:45:00,99.65,99.65,99.53,99.57,51806.0,87.806,87.806,87.7003,87.7355,51806.0
2022-08-10 11:50:00,99.57,99.62,99.5,99.58,20633.0,87.7355,87.7796,87.6739,87.7444,20633.0
2022-08-10 11:55:00,99.6,99.72,99.59,99.69,28957.0,87.762,87.8677,87.7532,87.8413,28957.0
2022-08-10 12:00:00,99.69,99.73,99.65,99.73,22237.0,87.8413,87.8765,87.806,87.8765,22237.0
2022-08-10 12:05:00,99.72,99.73,99.65,99.69,44352.0,87.8677,87.8765,87.806,87.8413,44352.0
2022-08-10 12:10:00,99.67,99.69,99.63,99.63,15591.0,87.8237,87.8413,87.7884,87.7884,15591.0
2022-08-10 12:15:00,99.62,99.62,99.47,99.48,18622.0,87.7796,87.7796,87.6474,87.6562,18622.0
2022-08-10 12:20:00,99.48,99.59,99.48,99.58,32084.0,87.6562,87.7532,87.6562,87.7444,32084.0
2022-08-10 12:25:00,99.58,99.62,99.55,99.61,8531.0,87.7444,87.7796,87.7179,87.7708,8531.0
2022-08-10 12:30:00,99.62,99.69,99.61,99.65,10782.0,87.7796,87.8413,87.7708,87.806,10782.0
2022-08-10 12:35:00,99.65,99.7,99.62,99.67,7549.0,87.806,87.8501,87.7796,87.8237,7549.0
2022-08-10 12:40:00,99.68,99.7,99.63,99.69,15961.0,87.8325,87.8501,87.7884,87.8413,15961.0
2022-08-10 12:45:00,99.69,99.73,99.66,99.7,42571.0,87.8413,87.8765,87.8148,87.8501,42571.0
2022-08-10 12:50:00,99.7,99.78,99.68,99.78,15247.0,87.8501,87.9206,87.8325,87.9206,15247.0
2022-08-10 12:55:00,99.79,99.82,99.74,99.81,10739.0,87.9294,87.9558,87.8853,87.947,10739.0
2022-08-10 13:00:00,99.81,99.86,99.8,99.82,8469.0,87.947,87.9911,87.9382,87.9558,8469.0
2022-08-10 13:05:00,99.81,99.84,99.77,99.83,16041.0,87.947,87.9734,87.9118,87.9646,16041.0
2022-08-10 13:10:00,99.83,99.91,99.8,99.9,11411.0,87.9646,88.0351,87.9382,88.0263,11411.0
2022-08-10 13:15:00,99.9,99.91,99.85,99.91,5260.0,88.0263,88.0351,87.9823,88.0351,5260.0
2022-08-10 13:20:00,99.91,99.98,99.88,99.98,11407.0,88.0351,88.0968,88.0087,88.0968,11407.0
2022-08-10 13:25:00,99.96,99.97,99.87,99.87,60788.0,88.0792,88.088,87.9999,87.9999,60788.0
2022-08-10 13:30:00,99.87,99.92,99.81,99.86,29715.0,87.9999,88.0439,87.947,87.9911,29715.0
2022-08-10 13:35:00,99.86,99.96,99.86,99.94,25716.0,87.9911,88.0792,87.9911,88.0616,25716.0
2022-08-10 13:40:00,99.94,99.99,99.92,99.99,11623.0,88.0616,88.1056,88.0439,88.1056,11623.0
2022-08-10 13:45:00,99.98,100.07,99.98,100.06,19706.0,88.0968,88.1761,88.0968,88.1673,19706.0
2022-08-10 13:50:00,100.06,100.07,99.99,100.02,9592.0,88.1673,88.1761,88.1056,88.1321,9592.0
2022-08-10 13:55:00,100.03,100.05,99.97,99.99,39682.0,88.1409,88.1585,88.088,88.1056,39682.0
2022-08-10 14:00:00,99.99,100.02,99.91,99.95,23089.0,88.1056,88.1321,88.0351,88.0704,23089.0
2022-08-10 14:05:00,99.95,100.03,99.92,99.98,16894.0,88.0704,88.1409,88.0439,88.0968,16894.0
2022-08-10 14:10:00,99.98,100.02,99.94,99.95,25105.0,88.0968,88.1321,88.0616,88.0704,25105.0
2022-08-10 14:15:00,99.94,99.99,99.94,99.95,8718.0,88.0616,88.1056,88.0616,88.0704,8718.0
2022-08-10 14:20:00,99.96,100.0,99.95,99.98,45092.0,88.0792,88.1144,88.0704,88.0968,45092.0
2022-08-10 14:25:00,99.98,100.05,99.95,99.97,15805.0,88.0968,88.1585,88.0704,88.088,15805.0
2022-08-10 14:30:00,99.97,100.02,99.9,99.9,9946.0,88.088,88.1321,88.0263,88.0263,9946.0
2022-08-10 14:35:00,99.9,100.01,99.9,99.99,12702.0,88.0263,88.1232,88.0263,88.1056,12702.0
2022-08-10 14:40:00,99.99,100.05,99.97,100.01,10567.0,88.1056,88.1585,88.088,88.1232,10567.0
2022-08-10 14:45:00,100.02,100.02,99.93,99.94,54337.0,88.1321,88.1321,88.0528,88.0616,54337.0
2022-08-10 14:50:00,99.94,100.02,99.93,99.99,12524.0,88.0616,88.1321,88.0528,88.1056,12524.0
2022-08-10 14:55:00,100.0,100.01,99.93,99.95,14369.0,88.1144,88.1232,88.0528,88.0704,14369.0
2022-08-10 15:00:00,99.96,100.05,99.93,100.04,19934.0,88.0792,88.1585,88.0528,88.1497,19934.0
2022-08-10 15:05:00,100.03,100.03,99.93,99.96,13502.0,88.1409,88.1409,88.0528,88.0792,13502.0
2022-08-10 15:10:00,99.95,100.01,99.94,99.99,14617.0,88.0704,88.1232,88.0616,88.1056,14617.0
2022-08-10 15:15:00,99.99,100.0,99.95,99.98,16822.0,88.1056,88.1144,88.0704,88.0968,16822.0
2022-08-10 15:20:00,99.98,100.03,99.92,100.02,23812.0,88.0968,88.1409,88.0439,88.1321,23812.0
2022-08-10 15:25:00,100.04,100.15,100.01,100.13,22224.0,88.1497,88.2466,88.1232,88.229,22224.0
2022-08-10 15:30:00,100.13,100.18,100.09,100.16,26718.0,88.229,88.273,88.1937,88.2554,26718.0
2022-08-10 15:35:00,100.16,100.3,100.14,100.28,76134.0,88.2554,88.3788,88.2378,88.3612,76134.0
2022-08-10 15:40:00,100.28,100.39,100.25,100.38,28653.0,88.3612,88.4581,88.3347,88.4493,28653.0
2022-08-10 15:45:00,100.37,100.38,100.26,100.29,38490.0,88.4405,88.4493,88.3435,88.37,38490.0
2022-08-10 15:50:00,100.29,100.33,100.15,100.23,43266.0,88.37,88.4052,88.2466,88.3171,43266.0
2022-08-10 15:55:00,100.23,100.33,100.22,100.25,146701.0,88.3171,88.4052,88.3083,88.3347,146701.0
2022-08-11 09:30:00,100.68,100.74,100.33,100.42,90206.0,88.7136,88.7665,88.4052,88.4845,90206.0
2022-08-11 09:35:00,100.42,100.52,100.32,100.33,91495.0,88.4845,88.5726,88.3964,88.4052,91495.0
2022-08-11 09:40:00,100.35,100.49,100.19,100.39,30676.0,88.4228,88.5462,88.2818,88.4581,30676.0
2022-08-11 09:45:00,100.37,100.6,100.34,100.47,31538.0,88.4405,88.6431,88.414,88.5286,31538.0
2022-08-11 09:50:00,100.47,100.63,100.44,100.61,10097.0,88.5286,88.6696,88.5021,88.6519,10097.0
2022-08-11 09:55:00,100.58,100.75,100.55,100.73,10302.0,88.6255,88.7753,88.5991,88.7577,10302.0
2022-08-11 10:00:00,100.76,100.85,100.72,100.84,33556.0,88.7841,88.8634,88.7489,88.8546,33556.0
2022-08-11 10:05:00,100.84,100.88,100.7,100.75,20617.0,88.8546,88.8898,88.7312,88.7753,20617.0
2022-08-11 10:10:00,100.74,100.8,100.71,100.79,33520.0,88.7665,88.8193,88.74,88.8105,33520.0
2022-08-11 10:15:00,100.78,100.91,100.76,100.87,13956.0,88.8017,88.9163,88.7841,88.881,13956.0
2022-08-11 10:20:00,100.87,100.99,100.86,100.96,8168.0,88.881,88.9868,88.8722,88.9603,8168.0
2022-08-11 10:25:00,100.94,101.01,100.94,100.94,13397.0,88.9427,89.0044,88.9427,88.9427,13397.0
2022-08-11 10:30:00,100.96,101.02,100.93,100.98,13190.0,88.9603,89.0132,88.9339,88.978,13190.0
2022-08-11 10:35:00,101.0,101.12,101.0,101.01,22023.0,88.9956,89.1013,88.9956,89.0044,22023.0
2022-08-11 10:40:00,101.0,101.07,100.94,101.04,12747.0,88.9956,89.0573,88.9427,89.0308,12747.0
2022-08-11 10:45:00,101.01,101.05,100.95,101.04,12731.0,89.0044,89.0396,88.9515,89.0308,12731.0
2022-08-11 10:50:00,101.05,101.08,101.02,101.02,11127.0,89.0396,89.0661,89.0132,89.0132,11127.0
2022-08-11 10:55:00,101.03,101.06,100.94,100.98,9436.0,89.022,89.0484,88.9427,88.978,9436.0
2022-08-11 11:00:00,101.0,101.04,100.92,100.92,12090.0,88.9956,89.0308,88.9251,88.9251,12090.0
2022-08-11 11:05:00,100.89,100.93,100.7,100.72,22353.0,88.8986,88.9339,88.7312,88.7489,22353.0
2022-08-11 11:10:00,100.74,100.81,100.66,100.69,24098.0,88.7665,88.8282,88.696,88.7224,24098.0
2022-08-11 11:15:00,100.7,100.84,100.65,100.66,16720.0,88.7312,88.8546,88.6872,88.696,16720.0
2022-08-11 11:20:00,100.67,100.81,100.65,100.81,12844.0,88.7048,88.8282,88.6872,88.8282,12844.0
2022-08-11 11:25:00,100.78,100.79,100.71,100.78,28062.0,88.8017,88.8105,88.74,88.8017,28062.0
2022-08-11 11:30:00,100.76,100.76,100.67,100.7,7910.0,88.7841,88.7841,88.7048,88.7312,7910.0
2022-08-11 11:35:00,100.7,100.73,100.59,100.73,11877.0,88.7312,88.7577,88.6343,88.7577,11877.0
2022-08-11 11:40:00,100.72,100.74,100.64,100.64,9250.0,88.7489,88.7665,88.6784,88.6784,9250.0
2022-08-11 11:45:00,100.64,100.67,100.56,100.67,12069.0,88.6784,88.7048,88.6079,88.7048,12069.0
2022-08-11 11:50:00,100.63,100.73,100.6,100.67,14679.0,88.6696,88.7577,88.6431,88.7048,14679.0
2022-08-11 11:55:00,100.69,100.69,100.61,100.61,20071.0,88.7224,88.7224,88.6519,88.6519,20071.0
2022-08-11 12:00:00,100.61,100.63,100.51,100.51,10220.0,88.6519,88.6696,88.5638,88.5638,10220.0
2022-08-11 12:05:00,100.54,100.56,100.43,100.43,11307.0,88.5902,88.6079,88.4933,88.4933,11307.0
2022-08-11 12:10:00,100.41,100.44,100.32,100.36,8930.0,88.4757,88.5021,88.3964,88.4316,8930.0
2022-08-11 12:15:00,100.37,100.45,100.33,100.38,20994.0,88.4405,88.5109,88.4052,88.4493,20994.0
2022-08-11 12:20:00,100.38,100.43,100.31,100.38,7768.0,88.4493,88.4933,88.3876,88.4493,7768.0
2022-08-11 12:25:00,100.4,100.49,100.38,100.48,7804.0,88.4669,88.5462,88.4493,88.5374,7804.0
2022-08-11 12:30:00,100.49,100.57,100.47,100.55,16697.0,88.5462,88.6167,88.5286,88.5991,16697.0
2022-08-11 12:35:00,100.54,100.62,100.54,100.55,8365.0,88.5902,88.6607,88.5902,88.5991,8365.0
2022-08-11 12:40:00,100.55,100.6,100.51,100.51,8389.0,88.5991,88.6431,88.5638,88.5638,8389.0
2022-08-11 12:45:00,100.51,100.54,100.45,100.47,5214.0,88.5638,88.5902,88.5109,88.5286,5214.0
2022-08-11 12:50:00,100.48,100.55,100.48,100.55,5637.0,88.5374,88.5991,88.5374,88.5991,5637.0
2022-08-11 12:55:00,100.55,100.61,100.54,100.59,7371.0,88.5991,88.6519,88.5902,88.6343,7371.0
2022-08-11 13:00:00,100.61,100.63,100.51,100.54,11395.0,88.6519,88.6696,88.5638,88.5902,11395.0
2022-08-11 13:05:00,100.55,100.68,100.55,100.63,36193.0,88.5991,88.7136,88.5991,88.6696,36193.0
2022-08-11 13:10:00,100.63,100.64,100.6,100.62,23971.0,88.6696,88.6784,88.6431,88.6607,23971.0
2022-08-11 13:15:00,100.61,100.66,100.61,100.62,15158.0,88.6519,88.696,88.6519,88.6607,15158.0
2022-08-11 13:20:00,100.61,100.64,100.56,100.63,9186.0,88.6519,88.6784,88.6079,88.6696,9186.0
2022-08-11 13:25:00,100.63,100.68,100.61,100.64,7810.0,88.6696,88.7136,88.6519,88.6784,7810.0
2022-08-11 13:30:00,100.64,100.66,100.54,100.54,7735.0,88.6784,88.696,88.5902,88.5902,7735.0
2022-08-11 13:35:00,100.53,100.56,100.5,100.55,4403.0,88.5814,88.6079,88.555,88.5991,4403.0
2022-08-11 13:40:00,100.53,100.55,100.51,100.51,9961.0,88.5814,88.5991,88.5638,88.5638,9961.0
2022-08-11 13:45:00,100.48,100.48,100.4,100.44,37542.0,88.5374,88.5374,88.4669,88.5021,37542.0
2022-08-11 13:50:00,100.42,100.45,100.38,100.43,77295.0,88.4845,88.5109,88.4493,88.4933,77295.0
2022-08-11 13:55:00,100.43,100.57,100.43,100.57,8906.0,88.4933,88.6167,88.4933,88.6167,8906.0
2022-08-11 14:00:00,100.57,100.57,100.46,100.5,25335.0,88.6167,88.6167,88.5198,88.555,25335.0
2022-08-11 14:05:00,100.49,100.53,100.39,100.39,23868.0,88.5462,88.5814,88.4581,88.4581,23868.0
2022-08-11 14:10:00,100.4,100.42,100.33,100.34,9711.0,88.4669,88.4845,88.4052,88.414,9711.0
2022-08-11 14:15:00,100.34,100.48,100.33,100.46,6715.0,88.414,88.5374,88.4052,88.5198,6715.0
2022-08-11 14:20:00,100.44,100.44,100.37,100.41,13025.0,88.5021,88.5021,88.4405,88.4757,13025.0
2022-08-11 14:25:00,100.41,100.41,100.33,100.37,7419.0,88.4757,88.4757,88.4052,88.4405,7419.0
2022-08-11 14:30:00,100.36,100.37,100.25,100.25,12674.0,88.4316,88.4405,88.3347,88.3347,12674.0
2022-08-11 14:35:00,100.25,100.26,100.17,100.17,14149.0,88.3347,88.3435,88.2642,88.2642,14149.0
2022-08-11 14:40:00,100.18,100.23,100.17,100.23,6794.0,88.273,88.3171,88.2642,88.3171,6794.0
2022-08-11 14:45:00,100.21,100.26,100.21,100.21,7828.0,88.2995,88.3435,88.2995,88.2995,7828.0
2022-08-11 14:50:00,100.2,100.2,100.06,100.07,13986.0,88.2907,88.2907,88.1673,88.1761,13986.0
2022-08-11 14:55:00,100.07,100.2,100.07,100.16,21192.0,88.1761,88.2907,88.1761,88.2554,21192.0
2022-08-11 15:00:00,100.15,100.16,100.0,100.06,24073.0,88.2466,88.2554,88.1144,88.1673,24073.0
2022-08-11 15:05:00,100.06,100.06,99.89,99.97,33802.0,88.1673,88.1673,88.0175,88.088,33802.0
2022-08-11 15:10:00,99.97,99.99,99.75,99.88,34456.0,88.088,88.1056,87.8941,88.0087,34456.0
2022-08-11 15:15:00,99.86,99.93,99.83,99.88,17862.0,87.9911,88.0528,87.9646,88.0087,17862.0
2022-08-11 15:20:00,99.88,99.93,99.85,99.85,12105.0,88.0087,88.0528,87.9823,87.9823,12105.0
2022-08-11 15:25:00,99.85,99.89,99.83,99.84,9670.0,87.9823,88.0175,87.9646,87.9734,9670.0
2022-08-11 15:30:00,99.85,99.94,99.8,99.93,13220.0,87.9823,88.0616,87.9382,88.0528,13220.0
2022-08-11 15:35:00,99.92,99.92,99.76,99.79,21128.0,88.0439,88.0439,87.903,87.9294,21128.0
2022-08-11 15:40:00,99.81,99.9,99.81,99.81,13672.0,87.947,88.0263,87.947,87.947,13672.0
2022-08-11 15:45:00,99.82,99.86,99.72,99.85,22936.0,87.9558,87.9911,87.8677,87.9823,22936.0
2022-08-11 15:50:00,99.85,100.03,99.8,100.03,81815.0,87.9823,88.1409,87.9382,88.1409,81815.0
2022-08-11 15:55:00,100.03,100.05,99.95,100.02,108192.0,88.1409,88.1585,88.0704,88.1321,108192.0
2022-08-12 09:30:00,100.6,100.89,100.57,100.87,108087.0,88.6431,88.8986,88.6167,88.881,108087.0
2022-08-12 09:35:00,100.88,100.93,100.62,100.74,46783.0,88.8898,88.9339,88.6607,88.7665,46783.0
2022-08-12 09:40:00,100.77,100.85,100.73,100.84,22987.0,88.7929,88.8634,88.7577,88.8546,22987.0
2022-08-12 09:45:00,100.83,100.83,100.61,100.76,43225.0,88.8458,88.8458,88.6519,88.7841,43225.0
2022-08-12 09:50:00,100.77,100.88,100.76,100.84,34211.0,88.7929,88.8898,88.7841,88.8546,34211.0
2022-08-12 09:55:00,100.85,100.97,100.83,100.94,28080.0,88.8634,88.9691,88.8458,88.9427,28080.0
2022-08-12 10:00:00,100.92,100.93,100.57,100.74,71023.0,88.9251,88.9339,88.6167,88.7665,71023.0
2022-08-12 10:05:00,100.75,100.8,100.63,100.68,28965.0,88.7753,88.8193,88.6696,88.7136,28965.0
2022-08-12 10:10:00,100.69,100.78,100.66,100.67,21474.0,88.7224,88.8017,88.696,88.7048,21474.0
2022-08-12 10:15:00,100.69,100.89,100.65,100.88,12863.0,88.7224,88.8986,88.6872,88.8898,12863.0
2022-08-12 10:20:00,100.89,100.89,100.77,100.88,25204.0,88.8986,88.8986,88.7929,88.8898,25204.0
2022-08-12 10:25:00,100.89,100.92,100.79,100.83,32748.0,88.8986,88.9251,88.8105,88.8458,32748.0
2022-08-12 10:30:00,100.85,100.96,100.83,100.92,44487.0,88.8634,88.9603,88.8458,88.9251,44487.0
2022-08-12 10:35:00,100.92,100.97,100.74,100.74,22402.0,88.9251,88.9691,88.7665,88.7665,22402.0
2022-08-12 10:40:00,100.75,100.78,100.67,100.73,16258.0,88.7753,88.8017,88.7048,88.7577,16258.0
2022-08-12 10:45:00,100.75,100.79,100.71,100.76,8519.0,88.7753,88.8105,88.74,88.7841,8519.0
2022-08-12 10:50:00,100.77,100.85,100.77,100.83,13575.0,88.7929,88.8634,88.7929,88.8458,13575.0
2022-08-12 10:55:00,100.83,100.89,100.83,100.86,13347.0,88.8458,88.8986,88.8458,88.8722,13347.0
2022-08-12 11:00:00,100.87,101.0,100.83,100.89,41905.0,88.881,88.9956,88.8458,88.8986,41905.0
2022-08-12 11:05:00,100.9,100.95,100.85,100.86,6825.0,88.9075,88.9515,88.8634,88.8722,6825.0
2022-08-12 11:10:00,100.87,100.95,100.86,100.91,10846.0,88.881,88.9515,88.8722,88.9163,10846.0
2022-08-12 11:15:00,100.91,101.01,100.9,100.99,18406.0,88.9163,89.0044,88.9075,88.9868,18406.0
2022-08-12 11:20:00,100.99,101.05,100.99,101.01,24305.0,88.9868,89.0396,88.9868,89.0044,24305.0
2022-08-12 11:25:00,101.01,101.05,100.98,100.98,53332.0,89.0044,89.0396,88.978,88.978,53332.0
2022-08-12 11:30:00,100.98,101.04,100.97,100.99,33746.0,88.978,89.0308,88.9691,88.9868,33746.0
2022-08-12 11:35:00,101.01,101.03,100.94,100.95,29746.0,89.0044,89.022,88.9427,88.9515,29746.0
2022-08-12 11:40:00,100.94,100.99,100.9,100.95,45772.0,88.9427,88.9868,88.9075,88.9515,45772.0
2022-08-12 11:45:00,100.95,100.97,100.92,100.92,14389.0,88.9515,88.9691,88.9251,88.9251,14389.0
2022-08-12 11:50:00,100.92,100.96,100.91,100.93,14505.0,88.9251,88.9603,88.9163,88.9339,14505.0
2022-08-12 11:55:00,100.94,100.97,100.88,100.88,69903.0,88.9427,88.9691,88.8898,88.8898,69903.0
2022-08-12 12:00:00,100.89,100.92,100.85,100.91,64568.0,88.8986,88.9251,88.8634,88.9163,64568.0
2022-08-12 12:05:00,100.92,100.97,100.88,100.91,12438.0,88.9251,88.9691,88.8898,88.9163,12438.0
2022-08-12 12:10:00,100.92,100.95,100.88,100.88,10343.0,88.9251,88.9515,88.8898,88.8898,10343.0
2022-08-12 12:15:00,100.88,100.96,100.88,100.92,5469.0,88.8898,88.9603,88.8898,88.9251,5469.0
2022-08-12 12:20:00,100.92,100.97,100.9,100.94,6915.0,88.9251,88.9691,88.9075,88.9427,6915.0
2022-08-12 12:25:00,100.94,100.96,100.91,100.95,10478.0,88.9427,88.9603,88.9163,88.9515,10478.0
2022-08-12 12:30:00,100.94,100.95,100.91,100.92,7985.0,88.9427,88.9515,88.9163,88.9251,7985.0
2022-08-12 12:35:00,100.92,100.95,100.9,100.95,14089.0,88.9251,88.9515,88.9075,88.9515,14089.0
2022-08-12 12:40:00,100.94,100.99,100.94,100.99,11646.0,88.9427,88.9868,88.9427,88.9868,11646.0
2022-08-12 12:45:00,100.99,101.01,100.94,100.96,10328.0,88.9868,89.0044,88.9427,88.9603,10328.0
2022-08-12 12:50:00,100.97,101.01,100.96,100.99,6077.0,88.9691,89.0044,88.9603,88.9868,6077.0
2022-08-12 12:55:00,100.99,101.0,100.9,100.9,9460.0,88.9868,88.9956,88.9075,88.9075,9460.0
2022-08-12 13:00:00,100.9,100.93,100.88,100.91,6372.0,88.9075,88.9339,88.8898,88.9163,6372.0
2022-08-12 13:05:00,100.9,100.99,100.9,100.99,6580.0,88.9075,88.9868,88.9075,88.9868,6580.0
2022-08-12 13:10:00,100.98,100.98,100.91,100.92,9346.0,88.978,88.978,88.9163,88.9251,9346.0
2022-08-12 13:15:00,100.91,100.95,100.9,100.93,10243.0,88.9163,88.9515,88.9075,88.9339,10243.0
2022-08-12 13:20:00,100.92,100.96,100.9,100.95,19651.0,88.9251,88.9603,88.9075,88.9515,19651.0
2022-08-12 13:25:00,100.95,101.0,100.95,100.98,11163.0,88.9515,88.9956,88.9515,88.978,11163.0
2022-08-12 13:30:00,100.98,101.01,100.97,101.0,33801.0,88.978,89.0044,88.9691,88.9956,33801.0
2022-08-12 13:35:00,101.01,101.04,101.0,101.02,64630.0,89.0044,89.0308,88.9956,89.0132,64630.0
2022-08-12 13:40:00,101.01,101.06,100.99,101.04,18668.0,89.0044,89.0484,88.9868,89.0308,18668.0
2022-08-12 13:45:00,101.04,101.06,101.01,101.04,22113.0,89.0308,89.0484,89.0044,89.0308,22113.0
2022-08-12 13:50:00,101.04,101.08,101.01,101.07,17810.0,89.0308,89.0661,89.0044,89.0573,17810.0
2022-08-12 13:55:00,101.07,101.09,101.04,101.05,27765.0,89.0573,89.0749,89.0308,89.0396,27765.0
2022-08-12 14:00:00,101.04,101.09,101.04,101.07,34007.0,89.0308,89.0749,89.0308,89.0573,34007.0
2022-08-12 14:05:00,101.08,101.11,101.05,101.09,17977.0,89.0661,89.0925,89.0396,89.0749,17977.0
2022-08-12 14:10:00,101.1,101.1,101.03,101.08,23681.0,89.0837,89.0837,89.022,89.0661,23681.0
2022-08-12 14:15:00,101.08,101.11,101.04,101.11,24669.0,89.0661,89.0925,89.0308,89.0925,24669.0
2022-08-12 14:20:00,101.09,101.13,101.08,101.11,29128.0,89.0749,89.1101,89.0661,89.0925,29128.0
2022-08-12 14:25:00,101.11,101.15,101.08,101.14,15135.0,89.0925,89.1277,89.0661,89.1189,15135.0
2022-08-12 14:30:00,101.14,101.29,101.14,101.29,13571.0,89.1189,89.2511,89.1189,89.2511,13571.0
2022-08-12 14:35:00,101.29,101.29,101.2,101.21,10760.0,89.2511,89.2511,89.1718,89.1806,10760.0
2022-08-12 14:40:00,101.22,101.23,101.16,101.22,23508.0,89.1894,89.1982,89.1366,89.1894,23508.0
2022-08-12 14:45:00,101.21,101.23,101.15,101.16,25110.0,89.1806,89.1982,89.1277,89.1366,25110.0
2022-08-12 14:50:00,101.16,101.2,101.15,101.17,75015.0,89.1366,89.1718,89.1277,89.1454,75015.0
2022-08-12 14:55:00,101.18,101.23,101.17,101.23,52296.0,89.1542,89.1982,89.1454,89.1982,52296.0
2022-08-12 15:00:00,101.23,101.27,101.22,101.25,41827.0,89.1982,89.2335,89.1894,89.2159,41827.0
2022-08-12 15:05:00,101.25,101.33,101.23,101.29,32811.0,89.2159,89.2864,89.1982,89.2511,32811.0
2022-08-12 15:10:00,101.31,101.38,101.28,101.36,19119.0,89.2687,89.3304,89.2423,89.3128,19119.0
2022-08-12 15:15:00,101.38,101.42,101.33,101.42,31303.0,89.3304,89.3657,89.2864,89.3657,31303.0
2022-08-12 15:20:00,101.43,101.46,101.36,101.39,16919.0,89.3745,89.4009,89.3128,89.3392,16919.0
2022-08-12 15:25:00,101.39,101.42,101.35,101.4,23144.0,89.3392,89.3657,89.304,89.348,23144.0
2022-08-12 15:30:00,101.39,101.44,101.28,101.32,38394.0,89.3392,89.3833,89.2423,89.2775,38394.0
2022-08-12 15:35:00,101.32,101.36,101.31,101.33,24676.0,89.2775,89.3128,89.2687,89.2864,24676.0
2022-08-12 15:40:00,101.34,101.51,101.34,101.5,91774.0,89.2952,89.445,89.2952,89.4361,91774.0
2022-08-12 15:45:00,101.49,101.57,101.44,101.57,97358.0,89.4273,89.4978,89.3833,89.4978,97358.0
2022-08-12 15:50:00,101.57,101.66,101.55,101.58,190158.0,89.4978,89.5771,89.4802,89.5066,190158.0
2022-08-12 15:55:00,101.59,101.79,101.54,101.71,246162.0,89.5155,89.6917,89.4714,89.6212,246162.0
2022-08-15 09:30:00,101.51,101.75,101.5,101.51,98088.0,89.445,89.6564,89.4361,89.445,98088.0
2022-08-15 09:35:00,101.52,101.54,101.42,101.44,26511.0,89.4538,89.4714,89.3657,89.3833,26511.0
2022-08-15 09:40:00,101.49,101.52,101.33,101.5,12934.0,89.4273,89.4538,89.2864,89.4361,12934.0
2022-08-15 09:45:00,101.49,101.67,101.49,101.62,17970.0,89.4273,89.5859,89.4273,89.5419,17970.0
2022-08-15 09:50:00,101.62,101.7,101.6,101.68,30511.0,89.5419,89.6124,89.5243,89.5948,30511.0
2022-08-15 09:55:00,101.67,101.69,101.54,101.65,38873.0,89.5859,89.6036,89.4714,89.5683,38873.0
2022-08-15 10:00:00,101.65,101.8,101.56,101.8,36612.0,89.5683,89.7005,89.489,89.7005,36612.0
2022-08-15 10:05:00,101.8,101.91,101.78,101.89,14280.0,89.7005,89.7974,89.6829,89.7798,14280.0
2022-08-15 10:10:00,101.86,101.86,101.75,101.77,16517.0,89.7534,89.7534,89.6564,89.6741,16517.0
2022-08-15 10:15:00,101.76,101.83,101.74,101.81,13654.0,89.6652,89.7269,89.6476,89.7093,13654.0
2022-08-15 10:20:00,101.8,101.94,101.8,101.9,11591.0,89.7005,89.8239,89.7005,89.7886,11591.0
2022-08-15 10:25:00,101.89,102.0,101.89,101.99,20487.0,89.7798,89.8767,89.7798,89.8679,20487.0
2022-08-15 10:30:00,101.98,102.12,101.98,102.12,51463.0,89.8591,89.9825,89.8591,89.9825,51463.0
2022-08-15 10:35:00,102.12,102.12,101.97,102.0,14421.0,89.9825,89.9825,89.8503,89.8767,14421.0
2022-08-15 10:40:00,102.0,102.07,101.98,102.04,22037.0,89.8767,89.9384,89.8591,89.912,22037.0
2022-08-15 10:45:00,102.05,102.08,102.01,102.03,6826.0,89.9208,89.9472,89.8855,89.9032,6826.0
2022-08-15 10:50:00,102.02,102.02,101.92,101.93,16484.0,89.8943,89.8943,89.8062,89.815,16484.0
2022-08-15 10:55:00,101.92,101.93,101.88,101.88,8672.0,89.8062,89.815,89.771,89.771,8672.0
2022-08-15 11:00:00,101.87,101.92,101.82,101.85,16768.0,89.7622,89.8062,89.7181,89.7445,16768.0
2022-08-15 11:05:00,101.84,101.89,101.78,101.78,6617.0,89.7357,89.7798,89.6829,89.6829,6617.0
2022-08-15 11:10:00,101.77,101.79,101.72,101.75,9339.0,89.6741,89.6917,89.63,89.6564,9339.0
2022-08-15 11:15:00,101.75,101.81,101.75,101.78,10473.0,89.6564,89.7093,89.6564,89.6829,10473.0
2022-08-15 11:20:00,101.78,101.78,101.67,101.68,77117.0,89.6829,89.6829,89.5859,89.5948,77117.0
2022-08-15 11:25:00,101.68,101.69,101.64,101.66,12050.0,89.5948,89.6036,89.5595,89.5771,12050.0
2022-08-15 11:30:00,101.68,101.7,101.61,101.63,21811.0,89.5948,89.6124,89.5331,89.5507,21811.0
2022-08-15 11:35:00,101.66,101.78,101.66,101.77,9468.0,89.5771,89.6829,89.5771,89.6741,9468.0
2022-08-15 11:40:00,101.78,101.9,101.78,101.88,14547.0,89.6829,89.7886,89.6829,89.771,14547.0
2022-08-15 11:45:00,101.88,101.93,101.79,101.83,37537.0,89.771,89.815,89.6917,89.7269,37537.0
2022-08-15 11:50:00,101.84,101.93,101.84,101.89,14880.0,89.7357,89.815,89.7357,89.7798,14880.0
2022-08-15 11:55:00,101.91,101.92,101.8,101.82,7733.0,89.7974,89.8062,89.7005,89.7181,7733.0
2022-08-15 12:00:00,101.81,101.87,101.79,101.87,7805.0,89.7093,89.7622,89.6917,89.7622,7805.0
2022-08-15 12:05:00,101.86,101.9,101.84,101.87,18572.0,89.7534,89.7886,89.7357,89.7622,18572.0
2022-08-15 12:10:00,101.88,101.91,101.85,101.89,7773.0,89.771,89.7974,89.7445,89.7798,7773.0
2022-08-15 12:15:00,101.9,101.96,101.9,101.95,12033.0,89.7886,89.8415,89.7886,89.8327,12033.0
2022-08-15 12:20:00,101.95,101.96,101.93,101.95,21421.0,89.8327,89.8415,89.815,89.8327,21421.0
2022-08-15 12:25:00,101.96,102.0,101.96,102.0,17488.0,89.8415,89.8767,89.8415,89.8767,17488.0
2022-08-15 12:30:00,102.02,102.08,102.02,102.08,7175.0,89.8943,89.9472,89.8943,89.9472,7175.0
2022-08-15 12:35:00,102.08,102.09,102.03,102.03,13882.0,89.9472,89.956,89.9032,89.9032,13882.0
2022-08-15 12:40:00,102.03,102.04,102.01,102.01,8627.0,89.9032,89.912,89.8855,89.8855,8627.0
2022-08-15 12:45:00,102.0,102.0,101.94,101.94,18543.0,89.8767,89.8767,89.8239,89.8239,18543.0
2022-08-15 12:50:00,101.95,102.01,101.94,101.95,17519.0,89.8327,89.8855,89.8239,89.8327,17519.0
2022-08-15 12:55:00,101.95,101.99,101.93,101.94,9020.0,89.8327,89.8679,89.815,89.8239,9020.0
2022-08-15 13:00:00,101.94,101.96,101.89,101.93,7915.0,89.8239,89.8415,89.7798,89.815,7915.0
2022-08-15 13:05:00,101.94,102.04,101.93,101.96,33574.0,89.8239,89.912,89.815,89.8415,33574.0
2022-08-15 13:10:00,101.99,102.0,101.94,101.97,4293.0,89.8679,89.8767,89.8239,89.8503,4293.0
2022-08-15 13:15:00,101.97,101.99,101.92,101.94,13494.0,89.8503,89.8679,89.8062,89.8239,13494.0
2022-08-15 13:20:00,101.93,102.06,101.92,102.06,15525.0,89.815,89.9296,89.8062,89.9296,15525.0
2022-08-15 13:25:00,102.05,102.1,102.04,102.08,9123.0,89.9208,89.9648,89.912,89.9472,9123.0
2022-08-15 13:30:00,102.08,102.08,101.98,102.02,12724.0,89.9472,89.9472,89.8591,89.8943,12724.0
2022-08-15 13:35:00,102.02,102.02,101.91,101.91,22079.0,89.8943,89.8943,89.7974,89.7974,22079.0
2022-08-15 13:40:00,101.9,101.96,101.9,101.93,13575.0,89.7886,89.8415,89.7886,89.815,13575.0
2022-08-15 13:45:00,101.93,101.99,101.92,101.97,13359.0,89.815,89.8679,89.8062,89.8503,13359.0
2022-08-15 13:50:00,101.97,102.01,101.93,101.94,6030.0,89.8503,89.8855,89.815,89.8239,6030.0
2022-08-15 13:55:00,101.94,101.98,101.93,101.97,5516.0,89.8239,89.8591,89.815,89.8503,5516.0
2022-08-15 14:00:00,102.0,102.03,101.99,102.0,10656.0,89.8767,89.9032,89.8679,89.8767,10656.0
2022-08-15 14:05:00,102.01,102.05,101.98,101.98,17655.0,89.8855,89.9208,89.8591,89.8591,17655.0
2022-08-15 14:10:00,101.99,102.03,101.99,102.03,18037.0,89.8679,89.9032,89.8679,89.9032,18037.0
2022-08-15 14:15:00,102.01,102.11,102.01,102.11,11345.0,89.8855,89.9736,89.8855,89.9736,11345.0
2022-08-15 14:20:00,102.11,102.12,102.05,102.07,21576.0,89.9736,89.9825,89.9208,89.9384,21576.0
2022-08-15 14:25:00,102.07,102.13,102.04,102.13,8376.0,89.9384,89.9913,89.912,89.9913,8376.0
2022-08-15 14:30:00,102.13,102.21,102.12,102.19,47432.0,89.9913,90.0618,89.9825,90.0441,47432.0
2022-08-15 14:35:00,102.19,102.23,102.19,102.22,39084.0,90.0441,90.0794,90.0441,90.0706,39084.0
2022-08-15 14:40:00,102.22,102.22,102.16,102.17,9760.0,90.0706,90.0706,90.0177,90.0265,9760.0
2022-08-15 14:45:00,102.17,102.26,102.15,102.26,6763.0,90.0265,90.1058,90.0089,90.1058,6763.0
2022-08-15 14:50:00,102.25,102.26,102.18,102.23,13830.0,90.097,90.1058,90.0353,90.0794,13830.0
2022-08-15 14:55:00,102.23,102.25,102.21,102.24,13518.0,90.0794,90.097,90.0618,90.0882,13518.0
2022-08-15 15:00:00,102.24,102.28,102.21,102.23,15852.0,90.0882,90.1234,90.0618,90.0794,15852.0
2022-08-15 15:05:00,102.22,102.24,102.15,102.16,14715.0,90.0706,90.0882,90.0089,90.0177,14715.0
2022-08-15 15:10:00,102.17,102.22,102.12,102.13,11385.0,90.0265,90.0706,89.9825,89.9913,11385.0
2022-08-15 15:15:00,102.12,102.21,102.11,102.16,11439.0,89.9825,90.0618,89.9736,90.0177,11439.0
2022-08-15 15:20:00,102.16,102.24,102.16,102.23,15857.0,90.0177,90.0882,90.0177,90.0794,15857.0
2022-08-15 15:25:00,102.23,102.25,102.14,102.17,16280.0,90.0794,90.097,90.0001,90.0265,16280.0
2022-08-15 15:30:00,102.17,102.17,102.09,102.12,29077.0,90.0265,90.0265,89.956,89.9825,29077.0
2022-08-15 15:35:00,102.12,102.16,102.09,102.11,14207.0,89.9825,90.0177,89.956,89.9736,14207.0
2022-08-15 15:40:00,102.11,102.14,102.05,102.05,11673.0,89.9736,90.0001,89.9208,89.9208,11673.0
2022-08-15 15:45:00,102.06,102.16,102.03,102.16,23698.0,89.9296,90.0177,89.9032,90.0177,23698.0
2022-08-15 15:50:00,102.16,102.22,102.0,102.02,40724.0,90.0177,90.0706,89.8767,89.8943,40724.0
2022-08-15 15:55:00,102.01,102.14,102.0,102.11,91276.0,89.8855,90.0001,89.8767,89.9736,91276.0
2022-08-16 09:30:00,101.68,101.72,101.49,101.65,53781.0,89.5948,89.63,89.4273,89.5683,53781.0
2022-08-16 09:35:00,101.63,101.86,101.63,101.8,46511.0,89.5507,89.7534,89.5507,89.7005,46511.0
2022-08-16 09:40:00,101.8,101.87,101.72,101.78,29788.0,89.7005,89.7622,89.63,89.6829,29788.0
2022-08-16 09:45:00,101.77,101.78,101.63,101.67,34771.0,89.6741,89.6829,89.5507,89.5859,34771.0
2022-08-16 09:50:00,101.62,101.84,101.61,101.79,38089.0,89.5419,89.7357,89.5331,89.6917,38089.0
2022-08-16 09:55:00,101.8,101.84,101.7,101.7,15560.0,89.7005,89.7357,89.6124,89.6124,15560.0
2022-08-16 10:00:00,101.71,101.87,101.64,101.81,33388.0,89.6212,89.7622,89.5595,89.7093,33388.0
2022-08-16 10:05:00,101.8,101.87,101.77,101.87,24354.0,89.7005,89.7622,89.6741,89.7622,24354.0
2022-08-16 10:10:00,101.86,102.03,101.86,101.92,36371.0,89.7534,89.9032,89.7534,89.8062,36371.0
2022-08-16 10:15:00,101.92,101.92,101.72,101.72,25097.0,89.8062,89.8062,89.63,89.63,25097.0
2022-08-16 10:20:00,101.7,101.77,101.64,101.72,27659.0,89.6124,89.6741,89.5595,89.63,27659.0
2022-08-16 10:25:00,101.71,101.76,101.68,101.71,11602.0,89.6212,89.6652,89.5948,89.6212,11602.0
2022-08-16 10:30:00,101.73,101.77,101.61,101.63,35571.0,89.6388,89.6741,89.5331,89.5507,35571.0
2022-08-16 10:35:00,101.64,101.69,101.6,101.69,12276.0,89.5595,89.6036,89.5243,89.6036,12276.0
2022-08-16 10:40:00,101.7,101.77,101.68,101.74,11461.0,89.6124,89.6741,89.5948,89.6476,11461.0
2022-08-16 10:45:00,101.74,101.74,101.65,101.65,20342.0,89.6476,89.6476,89.5683,89.5683,20342.0
2022-08-16 10:50:00,101.65,101.76,101.63,101.76,15443.0,89.5683,89.6652,89.5507,89.6652,15443.0
2022-08-16 10:55:00,101.78,101.82,101.73,101.78,8562.0,89.6829,89.7181,89.6388,89.6829,8562.0
2022-08-16 11:00:00,101.77,101.87,101.77,101.85,7776.0,89.6741,89.7622,89.6741,89.7445,7776.0
2022-08-16 11:05:00,101.87,101.92,101.87,101.88,23151.0,89.7622,89.8062,89.7622,89.771,23151.0
2022-08-16 11:10:00,101.91,102.02,101.9,102.01,51260.0,89.7974,89.8943,89.7886,89.8855,51260.0
2022-08-16 11:15:00,102.02,102.13,101.99,102.13,8438.0,89.8943,89.9913,89.8679,89.9913,8438.0
2022-08-16 11:20:00,102.14,102.14,102.03,102.07,18595.0,90.0001,90.0001,89.9032,89.9384,18595.0
2022-08-16 11:25:00,102.07,102.1,102.06,102.07,8004.0,89.9384,89.9648,89.9296,89.9384,8004.0
2022-08-16 11:30:00,102.05,102.15,102.05,102.12,12554.0,89.9208,90.0089,89.9208,89.9825,12554.0
2022-08-16 11:35:00,102.1,102.12,102.05,102.05,6796.0,89.9648,89.9825,89.9208,89.9208,6796.0
2022-08-16 11:40:00,102.05,102.06,101.94,102.0,12871.0,89.9208,89.9296,89.8239,89.8767,12871.0
2022-08-16 11:45:00,101.99,101.99,101.94,101.95,36430.0,89.8679,89.8679,89.8239,89.8327,36430.0
2022-08-16 11:50:00,101.96,101.98,101.92,101.97,23813.0,89.8415,89.8591,89.8062,89.8503,23813.0
2022-08-16 11:55:00,101.97,102.0,101.93,101.96,27814.0,89.8503,89.8767,89.815,89.8415,27814.0
2022-08-16 12:00:00,101.93,102.04,101.89,102.04,99703.0,89.815,89.912,89.7798,89.912,99703.0
2022-08-16 12:05:00,102.04,102.08,102.01,102.02,69082.0,89.912,89.9472,89.8855,89.8943,69082.0
2022-08-16 12:10:00,102.02,102.08,102.01,102.06,55578.0,89.8943,89.9472,89.8855,89.9296,55578.0
2022-08-16 12:15:00,102.05,102.1,102.02,102.1,55908.0,89.9208,89.9648,89.8943,89.9648,55908.0
2022-08-16 12:20:00,102.1,102.1,102.03,102.08,94743.0,89.9648,89.9648,89.9032,89.9472,94743.0
2022-08-16 12:25:00,102.08,102.12,102.04,102.08,28703.0,89.9472,89.9825,89.912,89.9472,28703.0
2022-08-16 12:30:00,102.09,102.15,102.08,102.1,18941.0,89.956,90.0089,89.9472,89.9648,18941.0
2022-08-16 12:35:00,102.09,102.13,102.08,102.1,7903.0,89.956,89.9913,89.9472,89.9648,7903.0
2022-08-16 12:40:00,102.11,102.13,102.04,102.04,15257.0,89.9736,89.9913,89.912,89.912,15257.0
2022-08-16 12:45:00,102.03,102.06,101.99,102.05,11346.0,89.9032,89.9296,89.8679,89.9208,11346.0
2022-08-16 12:50:00,102.04,102.04,101.97,101.98,11190.0,89.912,89.912,89.8503,89.8591,11190.0
2022-08-16 12:55:00,101.98,101.99,101.93,101.97,16555.0,89.8591,89.8679,89.815,89.8503,16555.0
2022-08-16 13:00:00,101.98,102.0,101.93,101.98,13587.0,89.8591,89.8767,89.815,89.8591,13587.0
2022-08-16 13:05:00,101.97,102.02,101.95,102.02,21794.0,89.8503,89.8943,89.8327,89.8943,21794.0
2022-08-16 13:10:00,102.02,102.03,101.96,102.01,62499.0,89.8943,89.9032,89.8415,89.8855,62499.0
2022-08-16 13:15:00,101.98,102.03,101.95,101.95,38380.0,89.8591,89.9032,89.8327,89.8327,38380.0
2022-08-16 13:20:00,101.95,102.0,101.94,101.99,7278.0,89.8327,89.8767,89.8239,89.8679,7278.0
2022-08-16 13:25:00,102.0,102.02,101.98,102.0,3666.0,89.8767,89.8943,89.8591,89.8767,3666.0
2022-08-16 13:30:00,102.01,102.04,101.95,101.95,5612.0,89.8855,89.912,89.8327,89.8327,5612.0
2022-08-16 13:35:00,101.96,102.05,101.94,102.05,8735.0,89.8415,89.9208,89.8239,89.9208,8735.0
2022-08-16 13:40:00,102.05,102.14,102.05,102.13,10299.0,89.9208,90.0001,89.9208,89.9913,10299.0
2022-08-16 13:45:00,102.12,102.21,102.12,102.2,24907.0,89.9825,90.0618,89.9825,90.0529,24907.0
2022-08-16 13:50:00,102.2,102.27,102.19,102.22,34407.0,90.0529,90.1146,90.0441,90.0706,34407.0
2022-08-16 13:55:00,102.22,102.24,102.17,102.21,20950.0,90.0706,90.0882,90.0265,90.0618,20950.0
2022-08-16 14:00:00,102.21,102.28,102.19,102.22,9683.0,90.0618,90.1234,90.0441,90.0706,9683.0
2022-08-16 14:05:00,102.23,102.3,102.21,102.29,23130.0,90.0794,90.1411,90.0618,90.1323,23130.0
2022-08-16 14:10:00,102.27,102.3,102.21,102.21,12259.0,90.1146,90.1411,90.0618,90.0618,12259.0
2022-08-16 14:15:00,102.2,102.34,102.2,102.32,8917.0,90.0529,90.1763,90.0529,90.1587,8917.0
2022-08-16 14:20:00,102.34,102.37,102.33,102.36,27758.0,90.1763,90.2027,90.1675,90.1939,27758.0
2022-08-16 14:25:00,102.35,102.36,102.28,102.31,16187.0,90.1851,90.1939,90.1234,90.1499,16187.0
2022-08-16 14:30:00,102.3,102.32,102.18,102.21,39277.0,90.1411,90.1587,90.0353,90.0618,39277.0
2022-08-16 14:35:00,102.21,102.21,101.98,101.99,14668.0,90.0618,90.0618,89.8591,89.8679,14668.0
2022-08-16 14:40:00,101.99,102.02,101.87,101.88,28173.0,89.8679,89.8943,89.7622,89.771,28173.0
2022-08-16 14:45:00,101.85,101.86,101.55,101.62,108835.0,89.7445,89.7534,89.4802,89.5419,108835.0
2022-08-16 14:50:00,101.61,101.69,101.58,101.61,47690.0,89.5331,89.6036,89.5066,89.5331,47690.0
2022-08-16 14:55:00,101.6,101.76,101.6,101.76,14090.0,89.5243,89.6652,89.5243,89.6652,14090.0
2022-08-16 15:00:00,101.73,101.75,101.62,101.62,17555.0,89.6388,89.6564,89.5419,89.5419,17555.0
2022-08-16 15:05:00,101.62,101.82,101.62,101.75,24883.0,89.5419,89.7181,89.5419,89.6564,24883.0
2022-08-16 15:10:00,101.73,101.77,101.71,101.74,6665.0,89.6388,89.6741,89.6212,89.6476,6665.0
2022-08-16 15:15:00,101.75,101.78,101.72,101.73,10989.0,89.6564,89.6829,89.63,89.6388,10989.0
2022-08-16 15:20:00,101.74,101.79,101.69,101.79,19054.0,89.6476,89.6917,89.6036,89.6917,19054.0
2022-08-16 15:25:00,101.8,101.82,101.76,101.78,16091.0,89.7005,89.7181,89.6652,89.6829,16091.0
2022-08-16 15:30:00,101.79,101.84,101.78,101.83,78158.0,89.6917,89.7357,89.6829,89.7269,78158.0
2022-08-16 15:35:00,101.84,101.86,101.72,101.74,35862.0,89.7357,89.7534,89.63,89.6476,35862.0
2022-08-16 15:40:00,101.74,101.84,101.74,101.81,71641.0,89.6476,89.7357,89.6476,89.7093,71641.0
2022-08-16 15:45:00,101.81,101.96,101.8,101.93,26698.0,89.7093,89.8415,89.7005,89.815,26698.0
2022-08-16 15:50:00,101.93,101.95,101.84,101.85,76860.0,89.815,89.8327,89.7357,89.7445,76860.0
2022-08-16 15:55:00,101.85,101.88,101.7,101.85,297540.0,89.7445,89.771,89.6124,89.7445,297540.0
2022-08-17 09:30:00,100.94,101.16,100.88,101.12,63561.0,88.9427,89.1366,88.8898,89.1013,63561.0
2022-08-17 09:35:00,101.12,101.27,101.02,101.06,29873.0,89.1013,89.2335,89.0132,89.0484,29873.0
2022-08-17 09:40:00,101.04,101.04,100.8,100.87,31946.0,89.0308,89.0308,88.8193,88.881,31946.0
2022-08-17 09:45:00,100.84,100.84,100.65,100.72,34385.0,88.8546,88.8546,88.6872,88.7489,34385.0
2022-08-17 09:50:00,100.71,100.83,100.64,100.75,34303.0,88.74,88.8458,88.6784,88.7753,34303.0
2022-08-17 09:55:00,100.75,100.85,100.74,100.83,27885.0,88.7753,88.8634,88.7665,88.8458,27885.0
2022-08-17 10:00:00,100.84,100.93,100.81,100.89,21940.0,88.8546,88.9339,88.8282,88.8986,21940.0
2022-08-17 10:05:00,100.89,100.95,100.79,100.79,29670.0,88.8986,88.9515,88.8105,88.8105,29670.0
2022-08-17 10:10:00,100.81,100.87,100.71,100.79,17847.0,88.8282,88.881,88.74,88.8105,17847.0
2022-08-17 10:15:00,100.8,100.94,100.78,100.89,49338.0,88.8193,88.9427,88.8017,88.8986,49338.0
2022-08-17 10:20:00,100.9,100.95,100.88,100.92,24847.0,88.9075,88.9515,88.8898,88.9251,24847.0
2022-08-17 10:25:00,100.91,100.92,100.85,100.9,40180.0,88.9163,88.9251,88.8634,88.9075,40180.0
2022-08-17 10:30:00,100.91,100.97,100.87,100.89,26532.0,88.9163,88.9691,88.881,88.8986,26532.0
2022-08-17 10:35:00,100.91,100.91,100.76,100.86,19412.0,88.9163,88.9163,88.7841,88.8722,19412.0
2022-08-17 10:40:00,100.84,100.91,100.84,100.89,52322.0,88.8546,88.9163,88.8546,88.8986,52322.0
2022-08-17 10:45:00,100.9,100.98,100.9,100.92,16738.0,88.9075,88.978,88.9075,88.9251,16738.0
2022-08-17 10:50:00,100.91,100.93,100.69,100.71,25356.0,88.9163,88.9339,88.7224,88.74,25356.0
2022-08-17 10:55:00,100.69,100.77,100.67,100.7,13523.0,88.7224,88.7929,88.7048,88.7312,13523.0
2022-08-17 11:00:00,100.72,100.84,100.7,100.82,44630.0,88.7489,88.8546,88.7312,88.837,44630.0
2022-08-17 11:05:00,100.83,100.88,100.82,100.83,14044.0,88.8458,88.8898,88.837,88.8458,14044.0
2022-08-17 11:10:00,100.81,100.89,100.78,100.81,14103.0,88.8282,88.8986,88.8017,88.8282,14103.0
2022-08-17 11:15:00,100.79,100.85,100.77,100.78,13986.0,88.8105,88.8634,88.7929,88.8017,13986.0
2022-08-17 11:20:00,100.79,100.89,100.78,100.89,13532.0,88.8105,88.8986,88.8017,88.8986,13532.0
2022-08-17 11:25:00,100.89,100.98,100.87,100.98,7619.0,88.8986,88.978,88.881,88.978,7619.0
2022-08-17 11:30:00,100.99,101.07,100.97,101.01,11115.0,88.9868,89.0573,88.9691,89.0044,11115.0
2022-08-17 11:35:00,101.0,101.0,100.9,100.9,21045.0,88.9956,88.9956,88.9075,88.9075,21045.0
2022-08-17 11:40:00,100.91,100.93,100.84,100.84,23292.0,88.9163,88.9339,88.8546,88.8546,23292.0
2022-08-17 11:45:00,100.85,100.87,100.76,100.78,7415.0,88.8634,88.881,88.7841,88.8017,7415.0
2022-08-17 11:50:00,100.75,100.81,100.75,100.8,8004.0,88.7753,88.8282,88.7753,88.8193,8004.0
2022-08-17 11:55:00,100.81,100.84,100.72,100.72,16086.0,88.8282,88.8546,88.7489,88.7489,16086.0
2022-08-17 12:00:00,100.7,100.82,100.66,100.81,9659.0,88.7312,88.837,88.696,88.8282,9659.0
2022-08-17 12:05:00,100.81,100.85,100.78,100.83,17354.0,88.8282,88.8634,88.8017,88.8458,17354.0
2022-08-17 12:10:00,100.84,100.99,100.83,100.99,34358.0,88.8546,88.9868,88.8458,88.9868,34358.0
2022-08-17 12:15:00,101.0,101.0,100.94,100.99,7264.0,88.9956,88.9956,88.9427,88.9868,7264.0
2022-08-17 12:20:00,100.96,101.07,100.95,101.07,7768.0,88.9603,89.0573,88.9515,89.0573,7768.0
2022-08-17 12:25:00,101.06,101.17,101.02,101.17,9434.0,89.0484,89.1454,89.0132,89.1454,9434.0
2022-08-17 12:30:00,101.15,101.17,101.11,101.15,21395.0,89.1277,89.1454,89.0925,89.1277,21395.0
2022-08-17 12:35:00,101.14,101.28,101.13,101.19,39377.0,89.1189,89.2423,89.1101,89.163,39377.0
2022-08-17 12:40:00,101.17,101.21,101.12,101.19,10342.0,89.1454,89.1806,89.1013,89.163,10342.0
2022-08-17 12:45:00,101.19,101.25,101.18,101.22,13329.0,89.163,89.2159,89.1542,89.1894,13329.0
2022-08-17 12:50:00,101.22,101.24,101.17,101.19,6733.0,89.1894,89.207,89.1454,89.163,6733.0
2022-08-17 12:55:00,101.18,101.2,101.11,101.13,5887.0,89.1542,89.1718,89.0925,89.1101,5887.0
2022-08-17 13:00:00,101.11,101.15,101.05,101.14,27122.0,89.0925,89.1277,89.0396,89.1189,27122.0
2022-08-17 13:05:00,101.16,101.19,101.11,101.13,7579.0,89.1366,89.163,89.0925,89.1101,7579.0
2022-08-17 13:10:00,101.14,101.22,101.14,101.22,6748.0,89.1189,89.1894,89.1189,89.1894,6748.0
2022-08-17 13:15:00,101.22,101.25,101.15,101.16,16820.0,89.1894,89.2159,89.1277,89.1366,16820.0
2022-08-17 13:20:00,101.18,101.28,101.18,101.21,9628.0,89.1542,89.2423,89.1542,89.1806,9628.0
2022-08-17 13:25:00,101.23,101.32,101.22,101.29,16858.0,89.1982,89.2775,89.1894,89.2511,16858.0
2022-08-17 13:30:00,101.3,101.35,101.26,101.29,40036.0,89.2599,89.304,89.2247,89.2511,40036.0
2022-08-17 13:35:00,101.3,101.31,101.25,101.3,33096.0,89.2599,89.2687,89.2159,89.2599,33096.0
2022-08-17 13:40:00,101.29,101.35,101.25,101.26,8655.0,89.2511,89.304,89.2159,89.2247,8655.0
2022-08-17 13:45:00,101.25,101.31,101.21,101.3,23827.0,89.2159,89.2687,89.1806,89.2599,23827.0
2022-08-17 13:50:00,101.29,101.34,101.26,101.28,17255.0,89.2511,89.2952,89.2247,89.2423,17255.0
2022-08-17 13:55:00,101.29,101.32,101.25,101.27,34043.0,89.2511,89.2775,89.2159,89.2335,34043.0
2022-08-17 14:00:00,101.27,101.57,101.25,101.46,178344.0,89.2335,89.4978,89.2159,89.4009,178344.0
2022-08-17 14:05:00,101.46,101.62,101.37,101.6,23942.0,89.4009,89.5419,89.3216,89.5243,23942.0
2022-08-17 14:10:00,101.59,101.82,101.54,101.82,96168.0,89.5155,89.7181,89.4714,89.7181,96168.0
2022-08-17 14:15:00,101.82,101.85,101.57,101.64,59298.0,89.7181,89.7445,89.4978,89.5595,59298.0
2022-08-17 14:20:00,101.63,101.65,101.48,101.53,16001.0,89.5507,89.5683,89.4185,89.4626,16001.0
2022-08-17 14:25:00,101.54,101.59,101.45,101.57,16588.0,89.4714,89.5155,89.3921,89.4978,16588.0
2022-08-17 14:30:00,101.57,101.6,101.51,101.55,14080.0,89.4978,89.5243,89.445,89.4802,14080.0
2022-08-17 14:35:00,101.55,101.75,101.55,101.74,70563.0,89.4802,89.6564,89.4802,89.6476,70563.0
2022-08-17 14:40:00,101.74,101.74,101.57,101.59,57693.0,89.6476,89.6476,89.4978,89.5155,57693.0
2022-08-17 14:45:00,101.57,101.62,101.51,101.55,18008.0,89.4978,89.5419,89.445,89.4802,18008.0
2022-08-17 14:50:00,101.54,101.57,101.4,101.4,16763.0,89.4714,89.4978,89.348,89.348,16763.0
2022-08-17 14:55:00,101.4,101.5,101.33,101.33,24188.0,89.348,89.4361,89.2864,89.2864,24188.0
2022-08-17 15:00:00,101.32,101.4,101.27,101.39,29448.0,89.2775,89.348,89.2335,89.3392,29448.0
2022-08-17 15:05:00,101.41,101.46,101.28,101.29,47684.0,89.3568,89.4009,89.2423,89.2511,47684.0
2022-08-17 15:10:00,101.3,101.33,101.02,101.18,43041.0,89.2599,89.2864,89.0132,89.1542,43041.0
2022-08-17 15:15:00,101.19,101.2,101.1,101.1,23986.0,89.163,89.1718,89.0837,89.0837,23986.0
2022-08-17 15:20:00,101.11,101.2,101.07,101.17,13754.0,89.0925,89.1718,89.0573,89.1454,13754.0
2022-08-17 15:25:00,101.17,101.27,101.13,101.23,40194.0,89.1454,89.2335,89.1101,89.1982,40194.0
2022-08-17 15:30:00,101.21,101.25,101.13,101.21,26681.0,89.1806,89.2159,89.1101,89.1806,26681.0
2022-08-17 15:35:00,101.22,101.34,101.2,101.32,33870.0,89.1894,89.2952,89.1718,89.2775,33870.0
2022-08-17 15:40:00,101.32,101.42,101.31,101.42,36648.0,89.2775,89.3657,89.2687,89.3657,36648.0
2022-08-17 15:45:00,101.42,101.42,101.2,101.2,42224.0,89.3657,89.3657,89.1718,89.1718,42224.0
2022-08-17 15:50:00,101.21,101.3,101.13,101.28,155581.0,89.1806,89.2599,89.1101,89.2423,155581.0
2022-08-17 15:55:00,101.27,101.31,101.21,101.24,218958.0,89.2335,89.2687,89.1806,89.207,218958.0
2022-08-18 09:30:00,101.4,101.51,101.24,101.36,72778.0,89.348,89.445,89.207,89.3128,72778.0
2022-08-18 09:35:00,101.38,101.42,101.26,101.26,44507.0,89.3304,89.3657,89.2247,89.2247,44507.0
2022-08-18 09:40:00,101.23,101.23,101.08,101.18,34330.0,89.1982,89.1982,89.0661,89.1542,34330.0
2022-08-18 09:45:00,101.2,101.26,101.04,101.25,50935.0,89.1718,89.2247,89.0308,89.2159,50935.0
2022-08-18 09:50:00,101.26,101.33,101.25,101.29,15986.0,89.2247,89.2864,89.2159,89.2511,15986.0
2022-08-18 09:55:00,101.28,101.4,101.27,101.35,36729.0,89.2423,89.348,89.2335,89.304,36729.0
2022-08-18 10:00:00,101.35,101.45,101.28,101.43,58540.0,89.304,89.3921,89.2423,89.3745,58540.0
2022-08-18 10:05:00,101.42,101.42,101.21,101.23,22293.0,89.3657,89.3657,89.1806,89.1982,22293.0
2022-08-18 10:10:00,101.23,101.28,101.23,101.27,19677.0,89.1982,89.2423,89.1982,89.2335,19677.0
2022-08-18 10:15:00,101.27,101.29,101.22,101.23,23824.0,89.2335,89.2511,89.1894,89.1982,23824.0
2022-08-18 10:20:00,101.23,101.28,101.13,101.15,15365.0,89.1982,89.2423,89.1101,89.1277,15365.0
2022-08-18 10:25:00,101.15,101.18,101.04,101.04,12854.0,89.1277,89.1542,89.0308,89.0308,12854.0
2022-08-18 10:30:00,101.05,101.07,100.88,100.97,19057.0,89.0396,89.0573,88.8898,88.9691,19057.0
2022-08-18 10:35:00,100.96,100.96,100.82,100.94,12339.0,88.9603,88.9603,88.837,88.9427,12339.0
2022-08-18 10:40:00,100.94,101.05,100.93,100.96,35865.0,88.9427,89.0396,88.9339,88.9603,35865.0
2022-08-18 10:45:00,100.97,101.01,100.91,101.01,11903.0,88.9691,89.0044,88.9163,89.0044,11903.0
2022-08-18 10:50:00,101.01,101.03,100.97,101.0,27451.0,89.0044,89.022,88.9691,88.9956,27451.0
2022-08-18 10:55:00,100.99,100.99,100.92,100.92,13943.0,88.9868,88.9868,88.9251,88.9251,13943.0
2022-08-18 11:00:00,100.93,100.98,100.92,100.95,9917.0,88.9339,88.978,88.9251,88.9515,9917.0
2022-08-18 11:05:00,100.97,100.97,100.86,100.89,15999.0,88.9691,88.9691,88.8722,88.8986,15999.0
2022-08-18 11:10:00,100.89,100.95,100.86,100.89,16413.0,88.8986,88.9515,88.8722,88.8986,16413.0
2022-08-18 11:15:00,100.89,100.94,100.84,100.85,9184.0,88.8986,88.9427,88.8546,88.8634,9184.0
2022-08-18 11:20:00,100.87,101.01,100.86,101.01,19270.0,88.881,89.0044,88.8722,89.0044,19270.0
2022-08-18 11:25:00,101.02,101.05,100.93,100.97,10196.0,89.0132,89.0396,88.9339,88.9691,10196.0
2022-08-18 11:30:00,100.99,101.07,100.96,101.02,11387.0,88.9868,89.0573,88.9603,89.0132,11387.0
2022-08-18 11:35:00,101.03,101.1,100.96,101.07,10464.0,89.022,89.0837,88.9603,89.0573,10464.0
2022-08-18 11:40:00,101.06,101.13,101.05,101.11,8974.0,89.0484,89.1101,89.0396,89.0925,8974.0
2022-08-18 11:45:00,101.11,101.11,101.04,101.08,6451.0,89.0925,89.0925,89.0308,89.0661,6451.0
2022-08-18 11:50:00,101.08,101.14,101.05,101.07,14536.0,89.0661,89.1189,89.0396,89.0573,14536.0
2022-08-18 11:55:00,101.07,101.11,101.02,101.03,7843.0,89.0573,89.0925,89.0132,89.022,7843.0
2022-08-18 12:00:00,101.03,101.11,101.02,101.05,10747.0,89.022,89.0925,89.0132,89.0396,10747.0
2022-08-18 12:05:00,101.05,101.05,100.97,100.99,6389.0,89.0396,89.0396,88.9691,88.9868,6389.0
2022-08-18 12:10:00,101.0,101.01,100.96,100.97,3888.0,88.9956,89.0044,88.9603,88.9691,3888.0
2022-08-18 12:15:00,100.98,100.99,100.82,100.86,14977.0,88.978,88.9868,88.837,88.8722,14977.0
2022-08-18 12:20:00,100.86,100.86,100.67,100.67,10550.0,88.8722,88.8722,88.7048,88.7048,10550.0
2022-08-18 12:25:00,100.69,100.78,100.64,100.65,13738.0,88.7224,88.8017,88.6784,88.6872,13738.0
2022-08-18 12:30:00,100.67,100.68,100.62,100.68,3601.0,88.7048,88.7136,88.6607,88.7136,3601.0
2022-08-18 12:35:00,100.68,100.69,100.55,100.56,7590.0,88.7136,88.7224,88.5991,88.6079,7590.0
2022-08-18 12:40:00,100.56,100.58,100.51,100.51,25151.0,88.6079,88.6255,88.5638,88.5638,25151.0
2022-08-18 12:45:00,100.5,100.56,100.49,100.52,9914.0,88.555,88.6079,88.5462,88.5726,9914.0
2022-08-18 12:50:00,100.51,100.51,100.43,100.45,7171.0,88.5638,88.5638,88.4933,88.5109,7171.0
2022-08-18 12:55:00,100.46,100.5,100.44,100.44,15486.0,88.5198,88.555,88.5021,88.5021,15486.0
2022-08-18 13:00:00,100.45,100.48,100.39,100.41,23507.0,88.5109,88.5374,88.4581,88.4757,23507.0
2022-08-18 13:05:00,100.42,100.59,100.42,100.59,31360.0,88.4845,88.6343,88.4845,88.6343,31360.0
2022-08-18 13:10:00,100.59,100.62,100.48,100.49,25915.0,88.6343,88.6607,88.5374,88.5462,25915.0
2022-08-18 13:15:00,100.5,100.5,100.46,100.49,5942.0,88.555,88.555,88.5198,88.5462,5942.0
2022-08-18 13:20:00,100.5,100.5,100.42,100.43,6769.0,88.555,88.555,88.4845,88.4933,6769.0
2022-08-18 13:25:00,100.45,100.48,100.41,100.41,5497.0,88.5109,88.5374,88.4757,88.4757,5497.0
2022-08-18 13:30:00,100.42,100.45,100.34,100.39,13451.0,88.4845,88.5109,88.414,88.4581,13451.0
2022-08-18 13:35:00,100.39,100.45,100.32,100.32,6963.0,88.4581,88.5109,88.3964,88.3964,6963.0
2022-08-18 13:40:00,100.33,100.35,100.23,100.28,82204.0,88.4052,88.4228,88.3171,88.3612,82204.0
2022-08-18 13:45:00,100.28,100.28,100.15,100.16,11303.0,88.3612,88.3612,88.2466,88.2554,11303.0
2022-08-18 13:50:00,100.15,100.29,100.15,100.23,5418.0,88.2466,88.37,88.2466,88.3171,5418.0
2022-08-18 13:55:00,100.23,100.24,100.14,100.21,9519.0,88.3171,88.3259,88.2378,88.2995,9519.0
2022-08-18 14:00:00,100.22,100.23,100.11,100.23,6597.0,88.3083,88.3171,88.2114,88.3171,6597.0
2022-08-18 14:05:00,100.2,100.32,100.15,100.32,27811.0,88.2907,88.3964,88.2466,88.3964,27811.0
2022-08-18 14:10:00,100.31,100.32,100.24,100.25,16888.0,88.3876,88.3964,88.3259,88.3347,16888.0
2022-08-18 14:15:00,100.27,100.33,100.27,100.33,4429.0,88.3523,88.4052,88.3523,88.4052,4429.0
2022-08-18 14:20:00,100.34,100.44,100.34,100.43,24212.0,88.414,88.5021,88.414,88.4933,24212.0
2022-08-18 14:25:00,100.44,100.45,100.37,100.37,8151.0,88.5021,88.5109,88.4405,88.4405,8151.0
2022-08-18 14:30:00,100.37,100.45,100.36,100.45,15303.0,88.4405,88.5109,88.4316,88.5109,15303.0
2022-08-18 14:35:00,100.44,100.48,100.42,100.46,6970.0,88.5021,88.5374,88.4845,88.5198,6970.0
2022-08-18 14:40:00,100.45,100.5,100.44,100.48,9856.0,88.5109,88.555,88.5021,88.5374,9856.0
2022-08-18 14:45:00,100.47,100.49,100.44,100.46,6805.0,88.5286,88.5462,88.5021,88.5198,6805.0
2022-08-18 14:50:00,100.45,100.56,100.45,100.55,9926.0,88.5109,88.6079,88.5109,88.5991,9926.0
2022-08-18 14:55:00,100.56,100.56,100.45,100.45,9562.0,88.6079,88.6079,88.5109,88.5109,9562.0
2022-08-18 15:00:00,100.45,100.49,100.44,100.46,21216.0,88.5109,88.5462,88.5021,88.5198,21216.0
2022-08-18 15:05:00,100.47,100.5,100.43,100.45,17692.0,88.5286,88.555,88.4933,88.5109,17692.0
2022-08-18 15:10:00,100.45,100.51,100.43,100.51,14799.0,88.5109,88.5638,88.4933,88.5638,14799.0
2022-08-18 15:15:00,100.54,100.59,100.47,100.56,11281.0,88.5902,88.6343,88.5286,88.6079,11281.0
2022-08-18 15:20:00,100.58,100.64,100.52,100.64,14182.0,88.6255,88.6784,88.5726,88.6784,14182.0
2022-08-18 15:25:00,100.63,100.69,100.62,100.67,46560.0,88.6696,88.7224,88.6607,88.7048,46560.0
2022-08-18 15:30:00,100.67,100.72,100.64,100.7,32514.0,88.7048,88.7489,88.6784,88.7312,32514.0
2022-08-18 15:35:00,100.7,100.74,100.66,100.7,29755.0,88.7312,88.7665,88.696,88.7312,29755.0
2022-08-18 15:40:00,100.71,100.73,100.63,100.66,19485.0,88.74,88.7577,88.6696,88.696,19485.0
2022-08-18 15:45:00,100.65,100.65,100.55,100.61,50894.0,88.6872,88.6872,88.5991,88.6519,50894.0
2022-08-18 15:50:00,100.6,100.6,100.47,100.5,106347.0,88.6431,88.6431,88.5286,88.555,106347.0
2022-08-18 15:55:00,100.5,100.6,100.48,100.6,197096.0,88.555,88.6431,88.5374,88.6431,197096.0
2022-08-19 09:30:00,100.01,100.38,99.82,100.07,83139.0,88.1232,88.4493,87.9558,88.1761,83139.0
2022-08-19 09:35:00,100.06,100.14,99.89,99.91,54265.0,88.1673,88.2378,88.0175,88.0351,54265.0
2022-08-19 09:40:00,99.89,99.9,99.66,99.7,69801.0,88.0175,88.0263,87.8148,87.8501,69801.0
2022-08-19 09:45:00,99.68,99.77,99.63,99.77,16675.0,87.8325,87.9118,87.7884,87.9118,16675.0
2022-08-19 09:50:00,99.76,99.77,99.54,99.54,47769.0,87.903,87.9118,87.7091,87.7091,47769.0
2022-08-19 09:55:00,99.54,99.56,99.46,99.52,25139.0,87.7091,87.7267,87.6386,87.6915,25139.0
2022-08-19 10:00:00,99.52,99.71,99.5,99.65,87896.0,87.6915,87.8589,87.6739,87.806,87896.0
2022-08-19 10:05:00,99.65,99.8,99.64,99.79,45871.0,87.806,87.9382,87.7972,87.9294,45871.0
2022-08-19 10:10:00,99.8,99.85,99.73,99.75,34422.0,87.9382,87.9823,87.8765,87.8941,34422.0
2022-08-19 10:15:00,99.75,99.79,99.64,99.64,19168.0,87.8941,87.9294,87.7972,87.7972,19168.0
2022-08-19 10:20:00,99.65,99.67,99.56,99.59,18380.0,87.806,87.8237,87.7267,87.7532,18380.0
2022-08-19 10:25:00,99.59,99.72,99.54,99.72,10147.0,87.7532,87.8677,87.7091,87.8677,10147.0
2022-08-19 10:30:00,99.71,99.88,99.71,99.85,12785.0,87.8589,88.0087,87.8589,87.9823,12785.0
2022-08-19 10:35:00,99.84,99.84,99.71,99.71,12081.0,87.9734,87.9734,87.8589,87.8589,12081.0
2022-08-19 10:40:00,99.69,99.72,99.64,99.65,15689.0,87.8413,87.8677,87.7972,87.806,15689.0
2022-08-19 10:45:00,99.65,99.72,99.63,99.69,11999.0,87.806,87.8677,87.7884,87.8413,11999.0
2022-08-19 10:50:00,99.68,99.73,99.66,99.69,25903.0,87.8325,87.8765,87.8148,87.8413,25903.0
2022-08-19 10:55:00,99.69,99.7,99.53,99.59,24145.0,87.8413,87.8501,87.7003,87.7532,24145.0
2022-08-19 11:00:00,99.6,99.67,99.53,99.54,20646.0,87.762,87.8237,87.7003,87.7091,20646.0
2022-08-19 11:05:00,99.53,99.53,99.43,99.44,29445.0,87.7003,87.7003,87.6122,87.621,29445.0
2022-08-19 11:10:00,99.43,99.43,99.33,99.35,21317.0,87.6122,87.6122,87.5241,87.5417,21317.0
2022-08-19 11:15:00,99.36,99.43,99.34,99.43,15532.0,87.5505,87.6122,87.5329,87.6122,15532.0
2022-08-19 11:20:00,99.46,99.51,99.46,99.5,22440.0,87.6386,87.6827,87.6386,87.6739,22440.0
2022-08-19 11:25:00,99.5,99.62,99.47,99.62,20326.0,87.6739,87.7796,87.6474,87.7796,20326.0
2022-08-19 11:30:00,99.62,99.63,99.55,99.63,34380.0,87.7796,87.7884,87.7179,87.7884,34380.0
2022-08-19 11:35:00,99.64,99.73,99.63,99.71,14212.0,87.7972,87.8765,87.7884,87.8589,14212.0
2022-08-19 11:40:00,99.72,99.74,99.67,99.7,114960.0,87.8677,87.8853,87.8237,87.8501,114960.0
2022-08-19 11:45:00,99.7,99.76,99.64,99.72,14500.0,87.8501,87.903,87.7972,87.8677,14500.0
2022-08-19 11:50:00,99.73,99.76,99.63,99.68,16509.0,87.8765,87.903,87.7884,87.8325,16509.0
2022-08-19 11:55:00,99.67,99.76,99.66,99.75,20188.0,87.8237,87.903,87.8148,87.8941,20188.0
2022-08-19 12:00:00,99.74,99.75,99.6,99.67,15354.0,87.8853,87.8941,87.762,87.8237,15354.0
2022-08-19 12:05:00,99.68,99.69,99.61,99.62,7427.0,87.8325,87.8413,87.7708,87.7796,7427.0
2022-08-19 12:10:00,99.64,99.72,99.64,99.68,17838.0,87.7972,87.8677,87.7972,87.8325,17838.0
2022-08-19 12:15:00,99.71,99.77,99.69,99.74,17332.0,87.8589,87.9118,87.8413,87.8853,17332.0
2022-08-19 12:20:00,99.74,99.77,99.68,99.7,12371.0,87.8853,87.9118,87.8325,87.8501,12371.0
2022-08-19 12:25:00,99.7,99.72,99.62,99.64,12043.0,87.8501,87.8677,87.7796,87.7972,12043.0
2022-08-19 12:30:00,99.63,99.72,99.61,99.71,7601.0,87.7884,87.8677,87.7708,87.8589,7601.0
2022-08-19 12:35:00,99.71,99.82,99.69,99.8,7671.0,87.8589,87.9558,87.8413,87.9382,7671.0
2022-08-19 12:40:00,99.8,99.82,99.75,99.8,9965.0,87.9382,87.9558,87.8941,87.9382,9965.0
2022-08-19 12:45:00,99.79,99.8,99.72,99.73,7861.0,87.9294,87.9382,87.8677,87.8765,7861.0
2022-08-19 12:50:00,99.73,99.82,99.72,99.76,10350.0,87.8765,87.9558,87.8677,87.903,10350.0
2022-08-19 12:55:00,99.76,99.8,99.66,99.67,6659.0,87.903,87.9382,87.8148,87.8237,6659.0
2022-08-19 13:00:00,99.66,99.75,99.63,99.73,24269.0,87.8148,87.8941,87.7884,87.8765,24269.0
2022-08-19 13:05:00,99.73,99.73,99.65,99.66,5377.0,87.8765,87.8765,87.806,87.8148,5377.0
2022-08-19 13:10:00,99.66,99.72,99.63,99.63,7346.0,87.8148,87.8677,87.7884,87.7884,7346.0
2022-08-19 13:15:00,99.64,99.69,99.63,99.63,26963.0,87.7972,87.8413,87.7884,87.7884,26963.0
2022-08-19 13:20:00,99.64,99.68,99.63,99.67,7566.0,87.7972,87.8325,87.7884,87.8237,7566.0
2022-08-19 13:25:00,99.68,99.69,99.62,99.67,15980.0,87.8325,87.8413,87.7796,87.8237,15980.0
2022-08-19 13:30:00,99.66,99.66,99.5,99.62,15405.0,87.8148,87.8148,87.6739,87.7796,15405.0
2022-08-19 13:35:00,99.61,99.61,99.51,99.56,9077.0,87.7708,87.7708,87.6827,87.7267,9077.0
2022-08-19 13:40:00,99.55,99.55,99.49,99.52,9723.0,87.7179,87.7179,87.665,87.6915,9723.0
2022-08-19 13:45:00,99.5,99.55,99.5,99.52,10246.0,87.6739,87.7179,87.6739,87.6915,10246.0
2022-08-19 13:50:00,99.53,99.63,99.53,99.63,11560.0,87.7003,87.7884,87.7003,87.7884,11560.0
2022-08-19 13:55:00,99.66,99.67,99.63,99.65,14165.0,87.8148,87.8237,87.7884,87.806,14165.0
2022-08-19 14:00:00,99.64,99.65,99.59,99.64,6186.0,87.7972,87.806,87.7532,87.7972,6186.0
2022-08-19 14:05:00,99.63,99.64,99.53,99.53,17323.0,87.7884,87.7972,87.7003,87.7003,17323.0
2022-08-19 14:10:00,99.56,99.56,99.43,99.43,6384.0,87.7267,87.7267,87.6122,87.6122,6384.0
2022-08-19 14:15:00,99.42,99.5,99.41,99.49,8408.0,87.6034,87.6739,87.5946,87.665,8408.0
2022-08-19 14:20:00,99.5,99.56,99.49,99.55,14387.0,87.6739,87.7267,87.665,87.7179,14387.0
2022-08-19 14:25:00,99.55,99.62,99.54,99.62,15932.0,87.7179,87.7796,87.7091,87.7796,15932.0
2022-08-19 14:30:00,99.62,99.63,99.58,99.6,34677.0,87.7796,87.7884,87.7444,87.762,34677.0
2022-08-19 14:35:00,99.6,99.61,99.54,99.55,34323.0,87.762,87.7708,87.7091,87.7179,34323.0
2022-08-19 14:40:00,99.57,99.59,99.47,99.56,9765.0,87.7355,87.7532,87.6474,87.7267,9765.0
2022-08-19 14:45:00,99.57,99.6,99.52,99.59,12136.0,87.7355,87.762,87.6915,87.7532,12136.0
2022-08-19 14:50:00,99.59,99.6,99.47,99.48,11415.0,87.7532,87.762,87.6474,87.6562,11415.0
2022-08-19 14:55:00,99.49,99.49,99.39,99.42,13273.0,87.665,87.665,87.5769,87.6034,13273.0
2022-08-19 15:00:00,99.42,99.44,99.29,99.29,17306.0,87.6034,87.621,87.4888,87.4888,17306.0
2022-08-19 15:05:00,99.3,99.33,99.27,99.29,49949.0,87.4976,87.5241,87.4712,87.4888,49949.0
2022-08-19 15:10:00,99.29,99.41,99.28,99.4,16798.0,87.4888,87.5946,87.48,87.5857,16798.0
2022-08-19 15:15:00,99.42,99.48,99.4,99.42,19358.0,87.6034,87.6562,87.5857,87.6034,19358.0
2022-08-19 15:20:00,99.42,99.47,99.35,99.39,19490.0,87.6034,87.6474,87.5417,87.5769,19490.0
2022-08-19 15:25:00,99.39,99.41,99.32,99.36,17222.0,87.5769,87.5946,87.5153,87.5505,17222.0
2022-08-19 15:30:00,99.36,99.36,99.22,99.22,37418.0,87.5505,87.5505,87.4271,87.4271,37418.0
2022-08-19 15:35:00,99.22,99.38,99.17,99.36,48327.0,87.4271,87.5681,87.3831,87.5505,48327.0
2022-08-19 15:40:00,99.36,99.43,99.32,99.43,32508.0,87.5505,87.6122,87.5153,87.6122,32508.0
2022-08-19 15:45:00,99.44,99.47,99.32,99.44,75337.0,87.621,87.6474,87.5153,87.621,75337.0
2022-08-19 15:50:00,99.45,99.61,99.45,99.52,118499.0,87.6298,87.7708,87.6298,87.6915,118499.0
2022-08-19 15:55:00,99.53,99.58,99.47,99.49,230235.0,87.7003,87.7444,87.6474,87.665,230235.0
2022-08-22 09:30:00,98.74,98.82,98.42,98.55,114625.0,87.0042,87.0747,86.7222,86.8368,114625.0
2022-08-22 09:35:00,98.52,98.56,98.42,98.49,45215.0,86.8103,86.8456,86.7222,86.7839,45215.0
2022-08-22 09:40:00,98.5,98.57,98.47,98.53,44609.0,86.7927,86.8544,86.7663,86.8191,44609.0
2022-08-22 09:45:00,98.52,98.54,98.38,98.39,46865.0,86.8103,86.828,86.687,86.6958,46865.0
2022-08-22 09:50:00,98.39,98.39,98.22,98.29,69320.0,86.6958,86.6958,86.546,86.6077,69320.0
2022-08-22 09:55:00,98.29,98.41,98.28,98.37,72431.0,86.6077,86.7134,86.5989,86.6782,72431.0
2022-08-22 10:00:00,98.36,98.39,98.29,98.3,98787.0,86.6694,86.6958,86.6077,86.6165,98787.0
2022-08-22 10:05:00,98.29,98.35,98.18,98.23,118997.0,86.6077,86.6605,86.5107,86.5548,118997.0
2022-08-22 10:10:00,98.22,98.23,98.07,98.08,50285.0,86.546,86.5548,86.4138,86.4226,50285.0
2022-08-22 10:15:00,98.08,98.09,97.85,97.88,97220.0,86.4226,86.4314,86.22,86.2464,97220.0
2022-08-22 10:20:00,97.86,97.95,97.81,97.87,54150.0,86.2288,86.3081,86.1847,86.2376,54150.0
2022-08-22 10:25:00,97.87,97.97,97.84,97.92,34966.0,86.2376,86.3257,86.2112,86.2817,34966.0
2022-08-22 10:30:00,97.92,98.04,97.88,98.01,26545.0,86.2817,86.3874,86.2464,86.361,26545.0
2022-08-22 10:35:00,98.02,98.06,97.94,98.02,26440.0,86.3698,86.405,86.2993,86.3698,26440.0
2022-08-22 10:40:00,98.02,98.18,97.99,98.15,35237.0,86.3698,86.5107,86.3433,86.4843,35237.0
2022-08-22 10:45:00,98.14,98.2,98.09,98.17,32958.0,86.4755,86.5284,86.4314,86.5019,32958.0
2022-08-22 10:50:00,98.18,98.18,97.98,98.02,25721.0,86.5107,86.5107,86.3345,86.3698,25721.0
2022-08-22 10:55:00,98.01,98.03,97.79,97.79,64567.0,86.361,86.3786,86.1671,86.1671,64567.0
2022-08-22 11:00:00,97.79,98.02,97.74,97.98,40689.0,86.1671,86.3698,86.123,86.3345,40689.0
2022-08-22 11:05:00,97.99,98.1,97.98,98.06,40310.0,86.3433,86.4403,86.3345,86.405,40310.0
2022-08-22 11:10:00,98.06,98.11,98.0,98.05,39472.0,86.405,86.4491,86.3521,86.3962,39472.0
2022-08-22 11:15:00,98.06,98.08,98.01,98.03,31716.0,86.405,86.4226,86.361,86.3786,31716.0
2022-08-22 11:20:00,98.05,98.08,98.0,98.01,33753.0,86.3962,86.4226,86.3521,86.361,33753.0
2022-08-22 11:25:00,98.01,98.05,97.93,97.99,34489.0,86.361,86.3962,86.2905,86.3433,34489.0
2022-08-22 11:30:00,97.98,98.06,97.98,98.04,45089.0,86.3345,86.405,86.3345,86.3874,45089.0
2022-08-22 11:35:00,98.05,98.11,98.05,98.08,8622.0,86.3962,86.4491,86.3962,86.4226,8622.0
2022-08-22 11:40:00,98.08,98.18,98.08,98.12,12284.0,86.4226,86.5107,86.4226,86.4579,12284.0
2022-08-22 11:45:00,98.11,98.13,98.05,98.09,7077.0,86.4491,86.4667,86.3962,86.4314,7077.0
2022-08-22 11:50:00,98.1,98.16,98.09,98.12,5940.0,86.4403,86.4931,86.4314,86.4579,5940.0
2022-08-22 11:55:00,98.1,98.12,98.06,98.08,11831.0,86.4403,86.4579,86.405,86.4226,11831.0
2022-08-22 12:00:00,98.09,98.16,98.07,98.11,11830.0,86.4314,86.4931,86.4138,86.4491,11830.0
2022-08-22 12:05:00,98.1,98.13,98.04,98.05,23192.0,86.4403,86.4667,86.3874,86.3962,23192.0
2022-08-22 12:10:00,98.06,98.07,98.0,98.02,16273.0,86.405,86.4138,86.3521,86.3698,16273.0
2022-08-22 12:15:00,98.01,98.03,97.97,98.01,11766.0,86.361,86.3786,86.3257,86.361,11766.0
2022-08-22 12:20:00,98.01,98.15,98.01,98.14,22884.0,86.361,86.4843,86.361,86.4755,22884.0
2022-08-22 12:25:00,98.15,98.19,98.03,98.03,21612.0,86.4843,86.5196,86.3786,86.3786,21612.0
2022-08-22 12:30:00,98.02,98.06,98.01,98.03,36348.0,86.3698,86.405,86.361,86.3786,36348.0
2022-08-22 12:35:00,98.03,98.04,97.99,98.0,18209.0,86.3786,86.3874,86.3433,86.3521,18209.0
2022-08-22 12:40:00,97.98,97.99,97.81,97.81,10410.0,86.3345,86.3433,86.1847,86.1847,10410.0
2022-08-22 12:45:00,97.8,97.88,97.77,97.86,10354.0,86.1759,86.2464,86.1495,86.2288,10354.0
2022-08-22 12:50:00,97.84,97.88,97.81,97.87,18540.0,86.2112,86.2464,86.1847,86.2376,18540.0
2022-08-22 12:55:00,97.87,97.88,97.82,97.85,15682.0,86.2376,86.2464,86.1935,86.22,15682.0
2022-08-22 13:00:00,97.86,97.86,97.78,97.78,5258.0,86.2288,86.2288,86.1583,86.1583,5258.0
2022-08-22 13:05:00,97.78,97.79,97.74,97.76,11389.0,86.1583,86.1671,86.123,86.1407,11389.0
2022-08-22 13:10:00,97.75,97.75,97.65,97.73,19035.0,86.1319,86.1319,86.0437,86.1142,19035.0
2022-08-22 13:15:00,97.73,97.77,97.71,97.73,9738.0,86.1142,86.1495,86.0966,86.1142,9738.0
2022-08-22 13:20:00,97.73,97.79,97.69,97.7,11567.0,86.1142,86.1671,86.079,86.0878,11567.0
2022-08-22 13:25:00,97.7,97.74,97.68,97.7,17757.0,86.0878,86.123,86.0702,86.0878,17757.0
2022-08-22 13:30:00,97.7,97.7,97.57,97.58,18233.0,86.0878,86.0878,85.9733,85.9821,18233.0
2022-08-22 13:35:00,97.59,97.61,97.53,97.56,41734.0,85.9909,86.0085,85.938,85.9644,41734.0
2022-08-22 13:40:00,97.56,97.61,97.55,97.61,11666.0,85.9644,86.0085,85.9556,86.0085,11666.0
2022-08-22 13:45:00,97.6,97.67,97.6,97.61,12699.0,85.9997,86.0614,85.9997,86.0085,12699.0
2022-08-22 13:50:00,97.6,97.62,97.55,97.56,7946.0,85.9997,86.0173,85.9556,85.9644,7946.0
2022-08-22 13:55:00,97.52,97.54,97.41,97.44,34042.0,85.9292,85.9468,85.8323,85.8587,34042.0
2022-08-22 14:00:00,97.43,97.45,97.35,97.35,26499.0,85.8499,85.8675,85.7794,85.7794,26499.0
2022-08-22 14:05:00,97.36,97.38,97.3,97.34,13679.0,85.7882,85.8058,85.7353,85.7706,13679.0
2022-08-22 14:10:00,97.33,97.38,97.32,97.34,46367.0,85.7618,85.8058,85.753,85.7706,46367.0
2022-08-22 14:15:00,97.35,97.37,97.26,97.35,11354.0,85.7794,85.797,85.7001,85.7794,11354.0
2022-08-22 14:20:00,97.34,97.37,97.29,97.32,28662.0,85.7706,85.797,85.7265,85.753,28662.0
2022-08-22 14:25:00,97.32,97.38,97.31,97.35,30448.0,85.753,85.8058,85.7442,85.7794,30448.0
2022-08-22 14:30:00,97.35,97.42,97.33,97.41,22870.0,85.7794,85.8411,85.7618,85.8323,22870.0
2022-08-22 14:35:00,97.42,97.45,97.35,97.43,16364.0,85.8411,85.8675,85.7794,85.8499,16364.0
2022-08-22 14:40:00,97.43,97.43,97.29,97.3,31722.0,85.8499,85.8499,85.7265,85.7353,31722.0
2022-08-22 14:45:00,97.3,97.42,97.3,97.37,32891.0,85.7353,85.8411,85.7353,85.797,32891.0
2022-08-22 14:50:00,97.36,97.39,97.34,97.34,16135.0,85.7882,85.8146,85.7706,85.7706,16135.0
2022-08-22 14:55:00,97.34,97.4,97.33,97.39,17765.0,85.7706,85.8235,85.7618,85.8146,17765.0
2022-08-22 15:00:00,97.38,97.49,97.37,97.47,29270.0,85.8058,85.9028,85.797,85.8851,29270.0
2022-08-22 15:05:00,97.46,97.55,97.45,97.53,24044.0,85.8763,85.9556,85.8675,85.938,24044.0
2022-08-22 15:10:00,97.55,97.62,97.55,97.59,19906.0,85.9556,86.0173,85.9556,85.9909,19906.0
2022-08-22 15:15:00,97.61,97.65,97.56,97.56,14964.0,86.0085,86.0437,85.9644,85.9644,14964.0
2022-08-22 15:20:00,97.56,97.64,97.53,97.63,18400.0,85.9644,86.0349,85.938,86.0261,18400.0
2022-08-22 15:25:00,97.63,97.66,97.49,97.51,25408.0,86.0261,86.0526,85.9028,85.9204,25408.0
2022-08-22 15:30:00,97.51,97.51,97.35,97.35,83502.0,85.9204,85.9204,85.7794,85.7794,83502.0
2022-08-22 15:35:00,97.34,97.47,97.32,97.46,24835.0,85.7706,85.8851,85.753,85.8763,24835.0
2022-08-22 15:40:00,97.45,97.47,97.28,97.28,92546.0,85.8675,85.8851,85.7177,85.7177,92546.0
2022-08-22 15:45:00,97.28,97.34,97.25,97.3,34650.0,85.7177,85.7706,85.6913,85.7353,34650.0
2022-08-22 15:50:00,97.3,97.47,97.26,97.38,151202.0,85.7353,85.8851,85.7001,85.8058,151202.0
2022-08-22 15:55:00,97.37,97.38,97.27,97.37,187838.0,85.797,85.8058,85.7089,85.797,187838.0
2022-08-23 09:30:00,97.25,97.3,97.09,97.12,65599.0,85.6913,85.7353,85.5503,85.5767,65599.0
2022-08-23 09:35:00,97.13,97.16,96.94,96.97,54300.0,85.5855,85.612,85.4181,85.4446,54300.0
2022-08-23 09:40:00,96.94,97.05,96.68,96.71,34466.0,85.4181,85.5151,85.189,85.2155,34466.0
2022-08-23 09:45:00,96.72,96.91,96.67,96.89,49647.0,85.2243,85.3917,85.1802,85.3741,49647.0
2022-08-23 09:50:00,96.87,97.06,96.86,96.93,63188.0,85.3564,85.5239,85.3476,85.4093,63188.0
2022-08-23 09:55:00,96.93,96.98,96.78,96.82,24489.0,85.4093,85.4534,85.2771,85.3124,24489.0
2022-08-23 10:00:00,96.81,96.91,96.78,96.81,32817.0,85.3036,85.3917,85.2771,85.3036,32817.0
2022-08-23 10:05:00,96.81,96.91,96.76,96.87,38458.0,85.3036,85.3917,85.2595,85.3564,38458.0
2022-08-23 10:10:00,96.88,97.09,96.88,96.98,35056.0,85.3653,85.5503,85.3653,85.4534,35056.0
2022-08-23 10:15:00,96.97,97.05,96.92,96.99,17162.0,85.4446,85.5151,85.4005,85.4622,17162.0
2022-08-23 10:20:00,96.98,97.04,96.95,97.0,29238.0,85.4534,85.5062,85.4269,85.471,29238.0
2022-08-23 10:25:00,96.99,96.99,96.78,96.78,11700.0,85.4622,85.4622,85.2771,85.2771,11700.0
2022-08-23 10:30:00,96.8,96.99,96.8,96.93,20084.0,85.2948,85.4622,85.2948,85.4093,20084.0
2022-08-23 10:35:00,96.96,96.97,96.73,96.8,80613.0,85.4358,85.4446,85.2331,85.2948,80613.0
2022-08-23 10:40:00,96.79,96.81,96.71,96.76,17044.0,85.286,85.3036,85.2155,85.2595,17044.0
2022-08-23 10:45:00,96.76,96.78,96.62,96.68,22478.0,85.2595,85.2771,85.1362,85.189,22478.0
2022-08-23 10:50:00,96.72,96.87,96.69,96.73,22431.0,85.2243,85.3564,85.1978,85.2331,22431.0
2022-08-23 10:55:00,96.73,96.73,96.57,96.6,29789.0,85.2331,85.2331,85.0921,85.1185,29789.0
2022-08-23 11:00:00,96.62,96.62,96.37,96.43,67029.0,85.1362,85.1362,84.9159,84.9687,67029.0
2022-08-23 11:05:00,96.41,96.45,96.28,96.31,84682.0,84.9511,84.9864,84.8366,84.863,84682.0
2022-08-23 11:10:00,96.31,96.41,96.23,96.39,28744.0,84.863,84.9511,84.7925,84.9335,28744.0
2022-08-23 11:15:00,96.4,96.49,96.38,96.43,53647.0,84.9423,85.0216,84.9247,84.9687,53647.0
2022-08-23 11:20:00,96.44,96.5,96.37,96.37,18572.0,84.9776,85.0304,84.9159,84.9159,18572.0
2022-08-23 11:25:00,96.38,96.4,96.25,96.27,13657.0,84.9247,84.9423,84.8101,84.8278,13657.0
2022-08-23 11:30:00,96.28,96.35,96.27,96.31,54178.0,84.8366,84.8983,84.8278,84.863,54178.0
2022-08-23 11:35:00,96.31,96.42,96.31,96.39,12647.0,84.863,84.9599,84.863,84.9335,12647.0
2022-08-23 11:40:00,96.4,96.42,96.26,96.31,11558.0,84.9423,84.9599,84.819,84.863,11558.0
2022-08-23 11:45:00,96.31,96.39,96.27,96.33,16870.0,84.863,84.9335,84.8278,84.8806,16870.0
2022-08-23 11:50:00,96.33,96.36,96.28,96.31,43052.0,84.8806,84.9071,84.8366,84.863,43052.0
2022-08-23 11:55:00,96.29,96.29,96.19,96.24,16504.0,84.8454,84.8454,84.7573,84.8013,16504.0
2022-08-23 12:00:00,96.23,96.23,96.11,96.15,40652.0,84.7925,84.7925,84.6868,84.722,40652.0
2022-08-23 12:05:00,96.13,96.2,96.08,96.19,58154.0,84.7044,84.7661,84.6603,84.7573,58154.0
2022-08-23 12:10:00,96.19,96.21,96.09,96.1,38356.0,84.7573,84.7749,84.6692,84.678,38356.0
2022-08-23 12:15:00,96.1,96.1,95.92,95.94,38687.0,84.678,84.678,84.5194,84.537,38687.0
2022-08-23 12:20:00,95.95,95.96,95.83,95.83,88019.0,84.5458,84.5546,84.4401,84.4401,88019.0
2022-08-23 12:25:00,95.83,95.97,95.77,95.78,47714.0,84.4401,84.5634,84.3872,84.396,47714.0
2022-08-23 12:30:00,95.76,95.89,95.76,95.87,73545.0,84.3784,84.4929,84.3784,84.4753,73545.0
2022-08-23 12:35:00,95.87,96.0,95.86,96.0,41370.0,84.4753,84.5899,84.4665,84.5899,41370.0
2022-08-23 12:40:00,96.0,96.06,95.98,96.03,42221.0,84.5899,84.6427,84.5722,84.6163,42221.0
2022-08-23 12:45:00,96.02,96.06,96.0,96.03,43147.0,84.6075,84.6427,84.5899,84.6163,43147.0
2022-08-23 12:50:00,96.03,96.15,96.01,96.06,40906.0,84.6163,84.722,84.5987,84.6427,40906.0
2022-08-23 12:55:00,96.06,96.2,96.05,96.18,31161.0,84.6427,84.7661,84.6339,84.7485,31161.0
2022-08-23 13:00:00,96.17,96.24,96.14,96.14,22925.0,84.7396,84.8013,84.7132,84.7132,22925.0
2022-08-23 13:05:00,96.12,96.12,95.95,95.98,35091.0,84.6956,84.6956,84.5458,84.5722,35091.0
2022-08-23 13:10:00,95.99,96.06,95.98,96.06,43319.0,84.581,84.6427,84.5722,84.6427,43319.0
2022-08-23 13:15:00,96.06,96.13,96.03,96.06,43735.0,84.6427,84.7044,84.6163,84.6427,43735.0
2022-08-23 13:20:00,96.05,96.09,95.98,95.98,43135.0,84.6339,84.6692,84.5722,84.5722,43135.0
2022-08-23 13:25:00,95.99,96.13,95.98,96.1,50070.0,84.581,84.7044,84.5722,84.678,50070.0
2022-08-23 13:30:00,96.11,96.21,96.1,96.19,19297.0,84.6868,84.7749,84.678,84.7573,19297.0
2022-08-23 13:35:00,96.22,96.22,95.96,95.99,45155.0,84.7837,84.7837,84.5546,84.581,45155.0
2022-08-23 13:40:00,95.98,95.99,95.91,95.97,45980.0,84.5722,84.581,84.5106,84.5634,45980.0
2022-08-23 13:45:00,95.97,95.98,95.87,95.9,87325.0,84.5634,84.5722,84.4753,84.5017,87325.0
2022-08-23 13:50:00,95.91,95.94,95.77,95.89,70696.0,84.5106,84.537,84.3872,84.4929,70696.0
2022-08-23 13:55:00,95.89,95.95,95.78,95.78,100516.0,84.4929,84.5458,84.396,84.396,100516.0
2022-08-23 14:00:00,95.77,95.86,95.76,95.86,58513.0,84.3872,84.4665,84.3784,84.4665,58513.0
2022-08-23 14:05:00,95.85,95.92,95.85,95.91,17041.0,84.4577,84.5194,84.4577,84.5106,17041.0
2022-08-23 14:10:00,95.91,95.91,95.73,95.77,36595.0,84.5106,84.5106,84.3519,84.3872,36595.0
2022-08-23 14:15:00,95.76,95.93,95.76,95.92,22193.0,84.3784,84.5282,84.3784,84.5194,22193.0
2022-08-23 14:20:00,95.92,95.94,95.86,95.89,86214.0,84.5194,84.537,84.4665,84.4929,86214.0
2022-08-23 14:25:00,95.88,95.92,95.83,95.92,204972.0,84.4841,84.5194,84.4401,84.5194,204972.0
2022-08-23 14:30:00,95.92,95.98,95.88,95.93,41047.0,84.5194,84.5722,84.4841,84.5282,41047.0
2022-08-23 14:35:00,95.92,95.99,95.91,95.99,46116.0,84.5194,84.581,84.5106,84.581,46116.0
2022-08-23 14:40:00,95.98,96.08,95.97,96.03,12594.0,84.5722,84.6603,84.5634,84.6163,12594.0
2022-08-23 14:45:00,96.02,96.02,95.92,95.95,14456.0,84.6075,84.6075,84.5194,84.5458,14456.0
2022-08-23 14:50:00,95.95,95.96,95.89,95.9,24934.0,84.5458,84.5546,84.4929,84.5017,24934.0
2022-08-23 14:55:00,95.9,96.0,95.89,95.97,29162.0,84.5017,84.5899,84.4929,84.5634,29162.0
2022-08-23 15:00:00,95.98,96.06,95.98,96.04,28542.0,84.5722,84.6427,84.5722,84.6251,28542.0
2022-08-23 15:05:00,96.05,96.12,96.03,96.11,14184.0,84.6339,84.6956,84.6163,84.6868,14184.0
2022-08-23 15:10:00,96.12,96.22,96.06,96.08,87050.0,84.6956,84.7837,84.6427,84.6603,87050.0
2022-08-23 15:15:00,96.07,96.25,96.07,96.25,19862.0,84.6515,84.8101,84.6515,84.8101,19862.0
2022-08-23 15:20:00,96.24,96.28,96.23,96.26,9040.0,84.8013,84.8366,84.7925,84.819,9040.0
2022-08-23 15:25:00,96.28,96.38,96.24,96.35,24393.0,84.8366,84.9247,84.8013,84.8983,24393.0
2022-08-23 15:30:00,96.35,96.37,96.26,96.34,31423.0,84.8983,84.9159,84.819,84.8894,31423.0
2022-08-23 15:35:00,96.34,96.37,96.22,96.26,68708.0,84.8894,84.9159,84.7837,84.819,68708.0
2022-08-23 15:40:00,96.25,96.38,96.25,96.36,68144.0,84.8101,84.9247,84.8101,84.9071,68144.0
2022-08-23 15:45:00,96.36,96.36,96.23,96.26,63641.0,84.9071,84.9071,84.7925,84.819,63641.0
2022-08-23 15:50:00,96.23,96.24,96.11,96.14,143621.0,84.7925,84.8013,84.6868,84.7132,143621.0
2022-08-23 15:55:00,96.13,96.17,96.07,96.07,178126.0,84.7044,84.7396,84.6515,84.6515,178126.0
2022-08-24 09:30:00,96.19,96.3,96.13,96.17,86012.0,84.7573,84.8542,84.7044,84.7396,86012.0
2022-08-24 09:35:00,96.17,96.34,96.11,96.24,37660.0,84.7396,84.8894,84.6868,84.8013,37660.0
2022-08-24 09:40:00,96.25,96.5,96.25,96.45,52837.0,84.8101,85.0304,84.8101,84.9864,52837.0
2022-08-24 09:45:00,96.46,96.52,96.45,96.48,24830.0,84.9952,85.048,84.9864,85.0128,24830.0
2022-08-24 09:50:00,96.48,96.48,96.32,96.34,15702.0,85.0128,85.0128,84.8718,84.8894,15702.0
2022-08-24 09:55:00,96.33,96.38,96.27,96.37,18212.0,84.8806,84.9247,84.8278,84.9159,18212.0
2022-08-24 10:00:00,96.35,96.53,96.35,96.48,11491.0,84.8983,85.0569,84.8983,85.0128,11491.0
2022-08-24 10:05:00,96.4,96.61,96.38,96.58,17700.0,84.9423,85.1274,84.9247,85.1009,17700.0
2022-08-24 10:10:00,96.57,96.58,96.48,96.56,13430.0,85.0921,85.1009,85.0128,85.0833,13430.0
2022-08-24 10:15:00,96.55,96.69,96.55,96.69,48547.0,85.0745,85.1978,85.0745,85.1978,48547.0
2022-08-24 10:20:00,96.67,96.78,96.65,96.73,50426.0,85.1802,85.2771,85.1626,85.2331,50426.0
2022-08-24 10:25:00,96.74,96.89,96.74,96.79,30455.0,85.2419,85.3741,85.2419,85.286,30455.0
2022-08-24 10:30:00,96.78,96.88,96.74,96.84,30554.0,85.2771,85.3653,85.2419,85.33,30554.0
2022-08-24 10:35:00,96.84,96.89,96.7,96.7,37391.0,85.33,85.3741,85.2067,85.2067,37391.0
2022-08-24 10:40:00,96.69,96.7,96.59,96.67,32720.0,85.1978,85.2067,85.1097,85.1802,32720.0
2022-08-24 10:45:00,96.68,96.75,96.67,96.74,32106.0,85.189,85.2507,85.1802,85.2419,32106.0
2022-08-24 10:50:00,96.75,96.76,96.64,96.69,10702.0,85.2507,85.2595,85.1538,85.1978,10702.0
2022-08-24 10:55:00,96.69,96.76,96.66,96.69,12000.0,85.1978,85.2595,85.1714,85.1978,12000.0
2022-08-24 11:00:00,96.69,96.8,96.69,96.8,12299.0,85.1978,85.2948,85.1978,85.2948,12299.0
2022-08-24 11:05:00,96.8,96.83,96.75,96.76,14014.0,85.2948,85.3212,85.2507,85.2595,14014.0
2022-08-24 11:10:00,96.77,96.89,96.69,96.89,16664.0,85.2683,85.3741,85.1978,85.3741,16664.0
2022-08-24 11:15:00,96.9,97.02,96.88,96.95,108001.0,85.3829,85.4886,85.3653,85.4269,108001.0
2022-08-24 11:20:00,96.95,97.1,96.95,97.1,7434.0,85.4269,85.5591,85.4269,85.5591,7434.0
2022-08-24 11:25:00,97.1,97.19,97.08,97.15,13440.0,85.5591,85.6384,85.5415,85.6032,13440.0
2022-08-24 11:30:00,97.16,97.24,97.11,97.13,12067.0,85.612,85.6825,85.5679,85.5855,12067.0
2022-08-24 11:35:00,97.12,97.19,97.11,97.19,15102.0,85.5767,85.6384,85.5679,85.6384,15102.0
2022-08-24 11:40:00,97.18,97.2,97.11,97.17,12142.0,85.6296,85.6472,85.5679,85.6208,12142.0
2022-08-24 11:45:00,97.18,97.21,97.13,97.14,9697.0,85.6296,85.656,85.5855,85.5944,9697.0
2022-08-24 11:50:00,97.13,97.24,97.13,97.22,16617.0,85.5855,85.6825,85.5855,85.6648,16617.0
2022-08-24 11:55:00,97.22,97.22,97.05,97.05,23632.0,85.6648,85.6648,85.5151,85.5151,23632.0
2022-08-24 12:00:00,97.05,97.06,96.96,96.98,9616.0,85.5151,85.5239,85.4358,85.4534,9616.0
2022-08-24 12:05:00,96.98,97.01,96.93,96.99,14904.0,85.4534,85.4798,85.4093,85.4622,14904.0
2022-08-24 12:10:00,96.99,97.0,96.89,96.9,8226.0,85.4622,85.471,85.3741,85.3829,8226.0
2022-08-24 12:15:00,96.9,97.0,96.89,96.98,9045.0,85.3829,85.471,85.3741,85.4534,9045.0
2022-08-24 12:20:00,96.98,96.99,96.84,96.84,23564.0,85.4534,85.4622,85.33,85.33,23564.0
2022-08-24 12:25:00,96.83,96.86,96.78,96.81,8357.0,85.3212,85.3476,85.2771,85.3036,8357.0
2022-08-24 12:30:00,96.78,96.79,96.73,96.79,5994.0,85.2771,85.286,85.2331,85.286,5994.0
2022-08-24 12:35:00,96.8,96.8,96.63,96.67,73479.0,85.2948,85.2948,85.145,85.1802,73479.0
2022-08-24 12:40:00,96.68,96.7,96.56,96.58,53969.0,85.189,85.2067,85.0833,85.1009,53969.0
2022-08-24 12:45:00,96.58,96.71,96.55,96.66,23373.0,85.1009,85.2155,85.0745,85.1714,23373.0
2022-08-24 12:50:00,96.66,96.66,96.56,96.59,16434.0,85.1714,85.1714,85.0833,85.1097,16434.0
2022-08-24 12:55:00,96.6,96.64,96.59,96.6,6283.0,85.1185,85.1538,85.1097,85.1185,6283.0
2022-08-24 13:00:00,96.62,96.66,96.6,96.63,8883.0,85.1362,85.1714,85.1185,85.145,8883.0
2022-08-24 13:05:00,96.63,96.79,96.63,96.79,21145.0,85.145,85.286,85.145,85.286,21145.0
2022-08-24 13:10:00,96.79,96.81,96.74,96.78,6293.0,85.286,85.3036,85.2419,85.2771,6293.0
2022-08-24 13:15:00,96.8,96.87,96.79,96.83,8222.0,85.2948,85.3564,85.286,85.3212,8222.0
2022-08-24 13:20:00,96.85,96.86,96.81,96.82,3898.0,85.3388,85.3476,85.3036,85.3124,3898.0
2022-08-24 13:25:00,96.81,96.81,96.75,96.79,15397.0,85.3036,85.3036,85.2507,85.286,15397.0
2022-08-24 13:30:00,96.77,96.87,96.73,96.73,12877.0,85.2683,85.3564,85.2331,85.2331,12877.0
2022-08-24 13:35:00,96.75,96.86,96.74,96.86,3065.0,85.2507,85.3476,85.2419,85.3476,3065.0
2022-08-24 13:40:00,96.85,96.87,96.81,96.85,7494.0,85.3388,85.3564,85.3036,85.3388,7494.0
2022-08-24 13:45:00,96.87,96.94,96.86,96.91,18452.0,85.3564,85.4181,85.3476,85.3917,18452.0
2022-08-24 13:50:00,96.89,96.94,96.88,96.89,16247.0,85.3741,85.4181,85.3653,85.3741,16247.0
2022-08-24 13:55:00,96.88,96.91,96.83,96.88,99233.0,85.3653,85.3917,85.3212,85.3653,99233.0
2022-08-24 14:00:00,96.9,96.93,96.85,96.92,9210.0,85.3829,85.4093,85.3388,85.4005,9210.0
2022-08-24 14:05:00,96.91,96.91,96.85,96.86,16104.0,85.3917,85.3917,85.3388,85.3476,16104.0
2022-08-24 14:10:00,96.86,96.88,96.8,96.81,12825.0,85.3476,85.3653,85.2948,85.3036,12825.0
2022-08-24 14:15:00,96.81,96.81,96.74,96.78,11074.0,85.3036,85.3036,85.2419,85.2771,11074.0
2022-08-24 14:20:00,96.78,96.83,96.74,96.8,5744.0,85.2771,85.3212,85.2419,85.2948,5744.0
2022-08-24 14:25:00,96.8,96.8,96.74,96.76,15218.0,85.2948,85.2948,85.2419,85.2595,15218.0
2022-08-24 14:30:00,96.73,96.74,96.64,96.65,10335.0,85.2331,85.2419,85.1538,85.1626,10335.0
2022-08-24 14:35:00,96.65,96.67,96.62,96.65,14802.0,85.1626,85.1802,85.1362,85.1626,14802.0
2022-08-24 14:40:00,96.66,96.68,96.63,96.67,12944.0,85.1714,85.189,85.145,85.1802,12944.0
2022-08-24 14:45:00,96.66,96.67,96.56,96.6,16136.0,85.1714,85.1802,85.0833,85.1185,16136.0
2022-08-24 14:50:00,96.6,96.66,96.58,96.64,16651.0,85.1185,85.1714,85.1009,85.1538,16651.0
2022-08-24 14:55:00,96.65,96.72,96.63,96.72,9236.0,85.1626,85.2243,85.145,85.2243,9236.0
2022-08-24 15:00:00,96.72,96.75,96.7,96.75,18280.0,85.2243,85.2507,85.2067,85.2507,18280.0
2022-08-24 15:05:00,96.76,96.81,96.76,96.79,10839.0,85.2595,85.3036,85.2595,85.286,10839.0
2022-08-24 15:10:00,96.8,96.89,96.78,96.86,13631.0,85.2948,85.3741,85.2771,85.3476,13631.0
2022-08-24 15:15:00,96.86,96.86,96.77,96.79,16234.0,85.3476,85.3476,85.2683,85.286,16234.0
2022-08-24 15:20:00,96.79,96.79,96.65,96.72,9818.0,85.286,85.286,85.1626,85.2243,9818.0
2022-08-24 15:25:00,96.71,96.73,96.64,96.64,16367.0,85.2155,85.2331,85.1538,85.1538,16367.0
2022-08-24 15:30:00,96.64,96.66,96.6,96.64,16584.0,85.1538,85.1714,85.1185,85.1538,16584.0
2022-08-24 15:35:00,96.66,96.81,96.66,96.79,19773.0,85.1714,85.3036,85.1714,85.286,19773.0
2022-08-24 15:40:00,96.79,96.84,96.75,96.84,16372.0,85.286,85.33,85.2507,85.33,16372.0
2022-08-24 15:45:00,96.82,96.84,96.74,96.82,12395.0,85.3124,85.33,85.2419,85.3124,12395.0
2022-08-24 15:50:00,96.82,96.83,96.68,96.7,132330.0,85.3124,85.3212,85.189,85.2067,132330.0
2022-08-24 15:55:00,96.69,96.72,96.63,96.66,73255.0,85.1978,85.2243,85.145,85.1714,73255.0
2022-08-25 09:30:00,96.95,97.21,96.91,96.93,40928.0,85.4269,85.656,85.3917,85.4093,40928.0
2022-08-25 09:35:00,96.93,97.05,96.91,97.0,19466.0,85.4093,85.5151,85.3917,85.471,19466.0
2022-08-25 09:40:00,97.01,97.03,96.77,96.77,17386.0,85.4798,85.4974,85.2683,85.2683,17386.0
2022-08-25 09:45:00,96.77,96.93,96.75,96.89,16806.0,85.2683,85.4093,85.2507,85.3741,16806.0
2022-08-25 09:50:00,96.83,97.12,96.8,97.12,18456.0,85.3212,85.5767,85.2948,85.5767,18456.0
2022-08-25 09:55:00,97.13,97.26,97.13,97.23,20379.0,85.5855,85.7001,85.5855,85.6737,20379.0
2022-08-25 10:00:00,97.24,97.39,97.24,97.28,17378.0,85.6825,85.8146,85.6825,85.7177,17378.0
2022-08-25 10:05:00,97.3,97.4,97.3,97.4,11179.0,85.7353,85.8235,85.7353,85.8235,11179.0
2022-08-25 10:10:00,97.4,97.6,97.4,97.6,75427.0,85.8235,85.9997,85.8235,85.9997,75427.0
2022-08-25 10:15:00,97.61,97.63,97.53,97.54,9934.0,86.0085,86.0261,85.938,85.9468,9934.0
2022-08-25 10:20:00,97.53,97.67,97.47,97.67,17505.0,85.938,86.0614,85.8851,86.0614,17505.0
2022-08-25 10:25:00,97.68,97.7,97.61,97.66,10061.0,86.0702,86.0878,86.0085,86.0526,10061.0
2022-08-25 10:30:00,97.67,97.7,97.66,97.68,9825.0,86.0614,86.0878,86.0526,86.0702,9825.0
2022-08-25 10:35:00,97.67,97.76,97.67,97.75,9205.0,86.0614,86.1407,86.0614,86.1319,9205.0
2022-08-25 10:40:00,97.74,97.74,97.61,97.67,6062.0,86.123,86.123,86.0085,86.0614,6062.0
2022-08-25 10:45:00,97.68,97.71,97.6,97.63,7168.0,86.0702,86.0966,85.9997,86.0261,7168.0
2022-08-25 10:50:00,97.63,97.64,97.51,97.51,8570.0,86.0261,86.0349,85.9204,85.9204,8570.0
2022-08-25 10:55:00,97.5,97.61,97.5,97.56,9109.0,85.9116,86.0085,85.9116,85.9644,9109.0
2022-08-25 11:00:00,97.57,97.59,97.36,97.36,12929.0,85.9733,85.9909,85.7882,85.7882,12929.0
2022-08-25 11:05:00,97.35,97.38,97.29,97.38,4661.0,85.7794,85.8058,85.7265,85.8058,4661.0
2022-08-25 11:10:00,97.37,97.38,97.25,97.25,11100.0,85.797,85.8058,85.6913,85.6913,11100.0
2022-08-25 11:15:00,97.26,97.27,97.15,97.2,10585.0,85.7001,85.7089,85.6032,85.6472,10585.0
2022-08-25 11:20:00,97.19,97.2,97.02,97.05,20562.0,85.6384,85.6472,85.4886,85.5151,20562.0
2022-08-25 11:25:00,97.02,97.19,97.02,97.15,6051.0,85.4886,85.6384,85.4886,85.6032,6051.0
2022-08-25 11:30:00,97.15,97.22,97.13,97.2,7242.0,85.6032,85.6648,85.5855,85.6472,7242.0
2022-08-25 11:35:00,97.19,97.27,97.19,97.23,6999.0,85.6384,85.7089,85.6384,85.6737,6999.0
2022-08-25 11:40:00,97.23,97.26,97.17,97.24,13554.0,85.6737,85.7001,85.6208,85.6825,13554.0
2022-08-25 11:45:00,97.24,97.28,97.21,97.25,13106.0,85.6825,85.7177,85.656,85.6913,13106.0
2022-08-25 11:50:00,97.25,97.3,97.22,97.27,8274.0,85.6913,85.7353,85.6648,85.7089,8274.0
2022-08-25 11:55:00,97.28,97.36,97.25,97.35,11386.0,85.7177,85.7882,85.6913,85.7794,11386.0
2022-08-25 12:00:00,97.33,97.38,97.32,97.38,3200.0,85.7618,85.8058,85.753,85.8058,3200.0
2022-08-25 12:05:00,97.38,97.4,97.29,97.3,10709.0,85.8058,85.8235,85.7265,85.7353,10709.0
2022-08-25 12:10:00,97.29,97.31,97.12,97.14,20725.0,85.7265,85.7442,85.5767,85.5944,20725.0
2022-08-25 12:15:00,97.14,97.18,97.12,97.18,8785.0,85.5944,85.6296,85.5767,85.6296,8785.0
2022-08-25 12:20:00,97.16,97.22,97.14,97.22,4294.0,85.612,85.6648,85.5944,85.6648,4294.0
2022-08-25 12:25:00,97.22,97.27,97.22,97.27,5305.0,85.6648,85.7089,85.6648,85.7089,5305.0
2022-08-25 12:30:00,97.27,97.28,97.19,97.25,7755.0,85.7089,85.7177,85.6384,85.6913,7755.0
2022-08-25 12:35:00,97.25,97.32,97.24,97.32,3865.0,85.6913,85.753,85.6825,85.753,3865.0
2022-08-25 12:40:00,97.31,97.31,97.21,97.25,8836.0,85.7442,85.7442,85.656,85.6913,8836.0
2022-08-25 12:45:00,97.25,97.25,97.08,97.13,5663.0,85.6913,85.6913,85.5415,85.5855,5663.0
2022-08-25 12:50:00,97.14,97.24,97.14,97.22,6284.0,85.5944,85.6825,85.5944,85.6648,6284.0
2022-08-25 12:55:00,97.24,97.26,97.21,97.25,3944.0,85.6825,85.7001,85.656,85.6913,3944.0
2022-08-25 13:00:00,97.24,97.3,97.22,97.28,16934.0,85.6825,85.7353,85.6648,85.7177,16934.0
2022-08-25 13:05:00,97.29,97.32,97.21,97.22,18179.0,85.7265,85.753,85.656,85.6648,18179.0
2022-08-25 13:10:00,97.21,97.26,97.18,97.26,45510.0,85.656,85.7001,85.6296,85.7001,45510.0
2022-08-25 13:15:00,97.24,97.31,97.24,97.31,5113.0,85.6825,85.7442,85.6825,85.7442,5113.0
2022-08-25 13:20:00,97.31,97.32,97.27,97.31,8409.0,85.7442,85.753,85.7089,85.7442,8409.0
2022-08-25 13:25:00,97.31,97.31,97.24,97.25,5019.0,85.7442,85.7442,85.6825,85.6913,5019.0
2022-08-25 13:30:00,97.27,97.31,97.22,97.31,19699.0,85.7089,85.7442,85.6648,85.7442,19699.0
2022-08-25 13:35:00,97.33,97.37,97.31,97.33,13837.0,85.7618,85.797,85.7442,85.7618,13837.0
2022-08-25 13:40:00,97.33,97.41,97.33,97.4,7809.0,85.7618,85.8323,85.7618,85.8235,7809.0
2022-08-25 13:45:00,97.41,97.45,97.39,97.42,10624.0,85.8323,85.8675,85.8146,85.8411,10624.0
2022-08-25 13:50:00,97.42,97.42,97.37,97.42,24755.0,85.8411,85.8411,85.797,85.8411,24755.0
2022-08-25 13:55:00,97.42,97.46,97.4,97.45,9151.0,85.8411,85.8763,85.8235,85.8675,9151.0
2022-08-25 14:00:00,97.48,97.49,97.43,97.44,18791.0,85.8939,85.9028,85.8499,85.8587,18791.0
2022-08-25 14:05:00,97.46,97.47,97.4,97.43,6456.0,85.8763,85.8851,85.8235,85.8499,6456.0
2022-08-25 14:10:00,97.43,97.46,97.39,97.44,29733.0,85.8499,85.8763,85.8146,85.8587,29733.0
2022-08-25 14:15:00,97.46,97.49,97.44,97.45,12348.0,85.8763,85.9028,85.8587,85.8675,12348.0
2022-08-25 14:20:00,97.45,97.48,97.43,97.48,3032.0,85.8675,85.8939,85.8499,85.8939,3032.0
2022-08-25 14:25:00,97.48,97.59,97.47,97.59,16433.0,85.8939,85.9909,85.8851,85.9909,16433.0
2022-08-25 14:30:00,97.58,97.62,97.56,97.57,5674.0,85.9821,86.0173,85.9644,85.9733,5674.0
2022-08-25 14:35:00,97.57,97.58,97.56,97.56,5951.0,85.9733,85.9821,85.9644,85.9644,5951.0
2022-08-25 14:40:00,97.56,97.56,97.46,97.47,21902.0,85.9644,85.9644,85.8763,85.8851,21902.0
2022-08-25 14:45:00,97.47,97.5,97.45,97.5,13459.0,85.8851,85.9116,85.8675,85.9116,13459.0
2022-08-25 14:50:00,97.5,97.51,97.44,97.45,8982.0,85.9116,85.9204,85.8587,85.8675,8982.0
2022-08-25 14:55:00,97.44,97.53,97.43,97.53,7486.0,85.8587,85.938,85.8499,85.938,7486.0
2022-08-25 15:00:00,97.52,97.63,97.52,97.63,5238.0,85.9292,86.0261,85.9292,86.0261,5238.0
2022-08-25 15:05:00,97.63,97.65,97.53,97.57,11702.0,86.0261,86.0437,85.938,85.9733,11702.0
2022-08-25 15:10:00,97.58,97.65,97.57,97.62,8023.0,85.9821,86.0437,85.9733,86.0173,8023.0
2022-08-25 15:15:00,97.64,97.7,97.61,97.7,16163.0,86.0349,86.0878,86.0085,86.0878,16163.0
2022-08-25 15:20:00,97.71,97.78,97.7,97.76,10904.0,86.0966,86.1583,86.0878,86.1407,10904.0
2022-08-25 15:25:00,97.76,97.79,97.73,97.77,20664.0,86.1407,86.1671,86.1142,86.1495,20664.0
2022-08-25 15:30:00,97.76,97.76,97.67,97.73,39226.0,86.1407,86.1407,86.0614,86.1142,39226.0
2022-08-25 15:35:00,97.74,97.82,97.73,97.77,17491.0,86.123,86.1935,86.1142,86.1495,17491.0
2022-08-25 15:40:00,97.76,97.96,97.72,97.96,105692.0,86.1407,86.3169,86.1054,86.3169,105692.0
2022-08-25 15:45:00,97.95,98.02,97.89,98.02,174546.0,86.3081,86.3698,86.2552,86.3698,174546.0
2022-08-25 15:50:00,98.02,98.04,97.85,97.94,228113.0,86.3698,86.3874,86.22,86.2993,228113.0
2022-08-25 15:55:00,97.94,98.12,97.91,98.12,130780.0,86.2993,86.4579,86.2728,86.4579,130780.0
2022-08-26 09:30:00,98.19,98.21,97.57,97.64,56708.0,86.5196,86.5372,85.9733,86.0349,56708.0
2022-08-26 09:35:00,97.65,97.94,97.65,97.85,39347.0,86.0437,86.2993,86.0437,86.22,39347.0
2022-08-26 09:40:00,97.83,97.84,97.68,97.78,46364.0,86.2023,86.2112,86.0702,86.1583,46364.0
2022-08-26 09:45:00,97.77,97.86,97.68,97.81,30587.0,86.1495,86.2288,86.0702,86.1847,30587.0
2022-08-26 09:50:00,97.81,97.83,97.7,97.74,27595.0,86.1847,86.2023,86.0878,86.123,27595.0
2022-08-26 09:55:00,97.69,97.73,97.61,97.65,18175.0,86.079,86.1142,86.0085,86.0437,18175.0
2022-08-26 10:00:00,97.64,97.72,97.11,97.11,56449.0,86.0349,86.1054,85.5679,85.5679,56449.0
2022-08-26 10:05:00,97.11,97.7,97.09,97.7,38732.0,85.5679,86.0878,85.5503,86.0878,38732.0
2022-08-26 10:10:00,97.69,97.76,97.44,97.6,55061.0,86.079,86.1407,85.8587,85.9997,55061.0
2022-08-26 10:15:00,97.64,97.73,97.54,97.68,19943.0,86.0349,86.1142,85.9468,86.0702,19943.0
2022-08-26 10:20:00,97.69,97.69,97.31,97.37,26380.0,86.079,86.079,85.7442,85.797,26380.0
2022-08-26 10:25:00,97.32,97.34,96.89,96.93,71064.0,85.753,85.7706,85.3741,85.4093,71064.0
2022-08-26 10:30:00,96.92,96.92,96.64,96.69,31334.0,85.4005,85.4005,85.1538,85.1978,31334.0
2022-08-26 10:35:00,96.67,96.72,96.47,96.58,44895.0,85.1802,85.2243,85.004,85.1009,44895.0
2022-08-26 10:40:00,96.57,96.74,96.56,96.66,25276.0,85.0921,85.2419,85.0833,85.1714,25276.0
2022-08-26 10:45:00,96.62,96.81,96.58,96.8,38771.0,85.1362,85.3036,85.1009,85.2948,38771.0
2022-08-26 10:50:00,96.79,96.8,96.68,96.77,29891.0,85.286,85.2948,85.189,85.2683,29891.0
2022-08-26 10:55:00,96.75,96.81,96.66,96.71,19304.0,85.2507,85.3036,85.1714,85.2155,19304.0
2022-08-26 11:00:00,96.69,96.72,96.53,96.53,28197.0,85.1978,85.2243,85.0569,85.0569,28197.0
2022-08-26 11:05:00,96.53,96.59,96.43,96.51,36004.0,85.0569,85.1097,84.9687,85.0392,36004.0
2022-08-26 11:10:00,96.49,96.67,96.48,96.67,25968.0,85.0216,85.1802,85.0128,85.1802,25968.0
2022-08-26 11:15:00,96.68,96.68,96.51,96.55,24141.0,85.189,85.189,85.0392,85.0745,24141.0
2022-08-26 11:20:00,96.54,96.55,96.39,96.52,25110.0,85.0657,85.0745,84.9335,85.048,25110.0
2022-08-26 11:25:00,96.51,96.62,96.46,96.59,19386.0,85.0392,85.1362,84.9952,85.1097,19386.0
2022-08-26 11:30:00,96.58,96.76,96.57,96.76,13255.0,85.1009,85.2595,85.0921,85.2595,13255.0
2022-08-26 11:35:00,96.77,96.84,96.71,96.74,10817.0,85.2683,85.33,85.2155,85.2419,10817.0
2022-08-26 11:40:00,96.73,96.8,96.66,96.71,7616.0,85.2331,85.2948,85.1714,85.2155,7616.0
2022-08-26 11:45:00,96.71,96.84,96.71,96.81,9007.0,85.2155,85.33,85.2155,85.3036,9007.0
2022-08-26 11:50:00,96.79,96.89,96.74,96.82,11807.0,85.286,85.3741,85.2419,85.3124,11807.0
2022-08-26 11:55:00,96.81,96.81,96.65,96.67,48160.0,85.3036,85.3036,85.1626,85.1802,48160.0
2022-08-26 12:00:00,96.67,96.67,96.46,96.46,19985.0,85.1802,85.1802,84.9952,84.9952,19985.0
2022-08-26 12:05:00,96.47,96.49,96.36,96.47,61665.0,85.004,85.0216,84.9071,85.004,61665.0
2022-08-26 12:10:00,96.49,96.57,96.42,96.57,12027.0,85.0216,85.0921,84.9599,85.0921,12027.0
2022-08-26 12:15:00,96.57,96.57,96.45,96.49,16311.0,85.0921,85.0921,84.9864,85.0216,16311.0
2022-08-26 12:20:00,96.48,96.48,96.37,96.37,37991.0,85.0128,85.0128,84.9159,84.9159,37991.0
2022-08-26 12:25:00,96.38,96.41,96.33,96.39,8394.0,84.9247,84.9511,84.8806,84.9335,8394.0
2022-08-26 12:30:00,96.39,96.39,96.22,96.23,20208.0,84.9335,84.9335,84.7837,84.7925,20208.0
2022-08-26 12:35:00,96.24,96.27,96.21,96.23,21471.0,84.8013,84.8278,84.7749,84.7925,21471.0
2022-08-26 12:40:00,96.22,96.38,96.21,96.32,15918.0,84.7837,84.9247,84.7749,84.8718,15918.0
2022-08-26 12:45:00,96.33,96.45,96.3,96.42,8594.0,84.8806,84.9864,84.8542,84.9599,8594.0
2022-08-26 12:50:00,96.42,96.42,96.31,96.35,12171.0,84.9599,84.9599,84.863,84.8983,12171.0
2022-08-26 12:55:00,96.36,96.41,96.36,96.39,7472.0,84.9071,84.9511,84.9071,84.9335,7472.0
2022-08-26 13:00:00,96.36,96.37,96.3,96.31,10339.0,84.9071,84.9159,84.8542,84.863,10339.0
2022-08-26 13:05:00,96.32,96.43,96.32,96.4,13086.0,84.8718,84.9687,84.8718,84.9423,13086.0
2022-08-26 13:10:00,96.41,96.43,96.34,96.42,8460.0,84.9511,84.9687,84.8894,84.9599,8460.0
2022-08-26 13:15:00,96.41,96.53,96.41,96.45,9796.0,84.9511,85.0569,84.9511,84.9864,9796.0
2022-08-26 13:20:00,96.45,96.57,96.45,96.57,9933.0,84.9864,85.0921,84.9864,85.0921,9933.0
2022-08-26 13:25:00,96.58,96.61,96.52,96.53,16140.0,85.1009,85.1274,85.048,85.0569,16140.0
2022-08-26 13:30:00,96.51,96.51,96.35,96.45,11268.0,85.0392,85.0392,84.8983,84.9864,11268.0
2022-08-26 13:35:00,96.45,96.47,96.33,96.36,9681.0,84.9864,85.004,84.8806,84.9071,9681.0
2022-08-26 13:40:00,96.36,96.36,96.28,96.31,10386.0,84.9071,84.9071,84.8366,84.863,10386.0
2022-08-26 13:45:00,96.3,96.36,96.27,96.33,10642.0,84.8542,84.9071,84.8278,84.8806,10642.0
2022-08-26 13:50:00,96.34,96.34,96.25,96.28,7346.0,84.8894,84.8894,84.8101,84.8366,7346.0
2022-08-26 13:55:00,96.27,96.28,96.18,96.19,61929.0,84.8278,84.8366,84.7485,84.7573,61929.0
2022-08-26 14:00:00,96.18,96.26,96.15,96.25,26169.0,84.7485,84.819,84.722,84.8101,26169.0
2022-08-26 14:05:00,96.22,96.25,96.2,96.23,9616.0,84.7837,84.8101,84.7661,84.7925,9616.0
2022-08-26 14:10:00,96.25,96.26,96.17,96.19,20047.0,84.8101,84.819,84.7396,84.7573,20047.0
2022-08-26 14:15:00,96.19,96.2,96.03,96.07,30977.0,84.7573,84.7661,84.6163,84.6515,30977.0
2022-08-26 14:20:00,96.07,96.19,96.07,96.14,7529.0,84.6515,84.7573,84.6515,84.7132,7529.0
2022-08-26 14:25:00,96.15,96.22,96.12,96.17,11042.0,84.722,84.7837,84.6956,84.7396,11042.0
2022-08-26 14:30:00,96.16,96.22,96.14,96.2,9778.0,84.7308,84.7837,84.7132,84.7661,9778.0
2022-08-26 14:35:00,96.18,96.2,96.08,96.12,30608.0,84.7485,84.7661,84.6603,84.6956,30608.0
2022-08-26 14:40:00,96.12,96.13,96.04,96.05,48270.0,84.6956,84.7044,84.6251,84.6339,48270.0
2022-08-26 14:45:00,96.05,96.06,95.96,95.97,43803.0,84.6339,84.6427,84.5546,84.5634,43803.0
2022-08-26 14:50:00,95.97,95.97,95.86,95.88,17212.0,84.5634,84.5634,84.4665,84.4841,17212.0
2022-08-26 14:55:00,95.86,95.86,95.78,95.81,31528.0,84.4665,84.4665,84.396,84.4224,31528.0
2022-08-26 15:00:00,95.81,95.89,95.79,95.82,19596.0,84.4224,84.4929,84.4048,84.4312,19596.0
2022-08-26 15:05:00,95.83,95.85,95.69,95.72,25606.0,84.4401,84.4577,84.3167,84.3431,25606.0
2022-08-26 15:10:00,95.73,95.76,95.64,95.72,42588.0,84.3519,84.3784,84.2726,84.3431,42588.0
2022-08-26 15:15:00,95.72,95.85,95.69,95.81,19883.0,84.3431,84.4577,84.3167,84.4224,19883.0
2022-08-26 15:20:00,95.81,95.85,95.73,95.83,20235.0,84.4224,84.4577,84.3519,84.4401,20235.0
2022-08-26 15:25:00,95.82,95.91,95.74,95.84,26254.0,84.4312,84.5106,84.3608,84.4489,26254.0
2022-08-26 15:30:00,95.84,95.9,95.81,95.84,23101.0,84.4489,84.5017,84.4224,84.4489,23101.0
2022-08-26 15:35:00,95.85,95.9,95.78,95.88,41612.0,84.4577,84.5017,84.396,84.4841,41612.0
2022-08-26 15:40:00,95.86,95.89,95.75,95.79,19592.0,84.4665,84.4929,84.3696,84.4048,19592.0
2022-08-26 15:45:00,95.79,95.89,95.73,95.8,75985.0,84.4048,84.4929,84.3519,84.4136,75985.0
2022-08-26 15:50:00,95.79,95.83,95.57,95.58,105071.0,84.4048,84.4401,84.211,84.2198,105071.0
2022-08-26 15:55:00,95.58,95.76,95.58,95.58,208749.0,84.2198,84.3784,84.2198,84.2198,208749.0
2022-08-29 09:30:00,95.05,95.08,94.62,94.87,76167.0,83.7528,83.7792,83.3739,83.5942,76167.0
2022-08-29 09:35:00,94.88,94.9,94.66,94.66,31953.0,83.603,83.6206,83.4091,83.4091,31953.0
2022-08-29 09:40:00,94.65,94.83,94.58,94.72,25931.0,83.4003,83.5589,83.3386,83.462,25931.0
2022-08-29 09:45:00,94.74,94.85,94.7,94.7,58865.0,83.4796,83.5765,83.4444,83.4444,58865.0
2022-08-29 09:50:00,94.72,94.87,94.72,94.8,32869.0,83.462,83.5942,83.462,83.5325,32869.0
2022-08-29 09:55:00,94.84,94.96,94.71,94.76,22488.0,83.5677,83.6735,83.4532,83.4972,22488.0
2022-08-29 10:00:00,94.72,94.88,94.7,94.88,24715.0,83.462,83.603,83.4444,83.603,24715.0
2022-08-29 10:05:00,94.85,95.08,94.85,95.06,44375.0,83.5765,83.7792,83.5765,83.7616,44375.0
2022-08-29 10:10:00,95.06,95.2,95.05,95.14,56588.0,83.7616,83.8849,83.7528,83.8321,56588.0
2022-08-29 10:15:00,95.13,95.24,95.1,95.17,33654.0,83.8233,83.9202,83.7968,83.8585,33654.0
2022-08-29 10:20:00,95.16,95.25,95.12,95.19,42097.0,83.8497,83.929,83.8144,83.8761,42097.0
2022-08-29 10:25:00,95.2,95.25,95.11,95.11,19088.0,83.8849,83.929,83.8056,83.8056,19088.0
2022-08-29 10:30:00,95.1,95.29,95.02,95.06,30917.0,83.7968,83.9642,83.7263,83.7616,30917.0
2022-08-29 10:35:00,95.06,95.06,94.82,94.89,13490.0,83.7616,83.7616,83.5501,83.6118,13490.0
2022-08-29 10:40:00,94.85,94.98,94.84,94.96,19843.0,83.5765,83.6911,83.5677,83.6735,19843.0
2022-08-29 10:45:00,94.96,94.96,94.8,94.85,15254.0,83.6735,83.6735,83.5325,83.5765,15254.0
2022-08-29 10:50:00,94.87,94.9,94.72,94.83,15055.0,83.5942,83.6206,83.462,83.5589,15055.0
2022-08-29 10:55:00,94.81,94.96,94.74,94.87,32968.0,83.5413,83.6735,83.4796,83.5942,32968.0
2022-08-29 11:00:00,94.85,95.03,94.83,94.97,85186.0,83.5765,83.7351,83.5589,83.6823,85186.0
2022-08-29 11:05:00,94.96,95.02,94.89,95.02,47620.0,83.6735,83.7263,83.6118,83.7263,47620.0
2022-08-29 11:10:00,95.04,95.1,95.0,95.06,23912.0,83.744,83.7968,83.7087,83.7616,23912.0
2022-08-29 11:15:00,95.06,95.19,95.04,95.17,19025.0,83.7616,83.8761,83.744,83.8585,19025.0
2022-08-29 11:20:00,95.18,95.32,95.05,95.05,21320.0,83.8673,83.9907,83.7528,83.7528,21320.0
2022-08-29 11:25:00,95.27,95.36,95.2,95.2,38331.0,83.9466,84.0259,83.8849,83.8849,38331.0
2022-08-29 11:30:00,95.2,95.28,95.11,95.25,18022.0,83.8849,83.9554,83.8056,83.929,18022.0
2022-08-29 11:35:00,95.27,95.34,95.2,95.27,20353.0,83.9466,84.0083,83.8849,83.9466,20353.0
2022-08-29 11:40:00,95.23,95.25,95.08,95.08,18451.0,83.9114,83.929,83.7792,83.7792,18451.0
2022-08-29 11:45:00,95.09,95.25,95.07,95.23,14646.0,83.788,83.929,83.7704,83.9114,14646.0
2022-08-29 11:50:00,95.27,95.27,95.2,95.23,9797.0,83.9466,83.9466,83.8849,83.9114,9797.0
2022-08-29 11:55:00,95.25,95.32,95.25,95.29,11421.0,83.929,83.9907,83.929,83.9642,11421.0
2022-08-29 12:00:00,95.31,95.44,95.3,95.43,20138.0,83.9819,84.0964,83.9731,84.0876,20138.0
2022-08-29 12:05:00,95.41,95.47,95.38,95.38,9009.0,84.07,84.1228,84.0435,84.0435,9009.0
2022-08-29 12:10:00,95.4,95.44,95.28,95.34,13768.0,84.0612,84.0964,83.9554,84.0083,13768.0
2022-08-29 12:15:00,95.33,95.39,95.27,95.31,25247.0,83.9995,84.0524,83.9466,83.9819,25247.0
2022-08-29 12:20:00,95.3,95.31,95.13,95.14,13605.0,83.9731,83.9819,83.8233,83.8321,13605.0
2022-08-29 12:25:00,95.17,95.22,95.14,95.17,24417.0,83.8585,83.9026,83.8321,83.8585,24417.0
2022-08-29 12:30:00,95.17,95.19,95.12,95.13,19857.0,83.8585,83.8761,83.8144,83.8233,19857.0
2022-08-29 12:35:00,95.15,95.18,95.13,95.17,13824.0,83.8409,83.8673,83.8233,83.8585,13824.0
2022-08-29 12:40:00,95.16,95.28,95.16,95.28,8432.0,83.8497,83.9554,83.8497,83.9554,8432.0
2022-08-29 12:45:00,95.28,95.49,95.25,95.49,19340.0,83.9554,84.1405,83.929,84.1405,19340.0
2022-08-29 12:50:00,95.48,95.57,95.47,95.5,10712.0,84.1317,84.211,84.1228,84.1493,10712.0
2022-08-29 12:55:00,95.5,95.51,95.43,95.44,17650.0,84.1493,84.1581,84.0876,84.0964,17650.0
2022-08-29 13:00:00,95.45,95.55,95.44,95.48,15038.0,84.1052,84.1933,84.0964,84.1317,15038.0
2022-08-29 13:05:00,95.48,95.57,95.48,95.54,10171.0,84.1317,84.211,84.1317,84.1845,10171.0
2022-08-29 13:10:00,95.55,95.56,95.44,95.47,8067.0,84.1933,84.2022,84.0964,84.1228,8067.0
2022-08-29 13:15:00,95.45,95.48,95.26,95.33,45775.0,84.1052,84.1317,83.9378,83.9995,45775.0
2022-08-29 13:20:00,95.33,95.39,95.29,95.31,14090.0,83.9995,84.0524,83.9642,83.9819,14090.0
2022-08-29 13:25:00,95.3,95.41,95.28,95.41,42989.0,83.9731,84.07,83.9554,84.07,42989.0
2022-08-29 13:30:00,95.41,95.53,95.39,95.53,15050.0,84.07,84.1757,84.0524,84.1757,15050.0
2022-08-29 13:35:00,95.53,95.61,95.52,95.56,9711.0,84.1757,84.2462,84.1669,84.2022,9711.0
2022-08-29 13:40:00,95.56,95.7,95.53,95.68,15408.0,84.2022,84.3255,84.1757,84.3079,15408.0
2022-08-29 13:45:00,95.69,95.74,95.52,95.53,14307.0,84.3167,84.3608,84.1669,84.1757,14307.0
2022-08-29 13:50:00,95.53,95.56,95.46,95.47,7182.0,84.1757,84.2022,84.114,84.1228,7182.0
2022-08-29 13:55:00,95.48,95.53,95.47,95.49,11534.0,84.1317,84.1757,84.1228,84.1405,11534.0
2022-08-29 14:00:00,95.5,95.53,95.45,95.45,9858.0,84.1493,84.1757,84.1052,84.1052,9858.0
2022-08-29 14:05:00,95.45,95.48,95.37,95.37,14357.0,84.1052,84.1317,84.0347,84.0347,14357.0
2022-08-29 14:10:00,95.36,95.42,95.34,95.35,32690.0,84.0259,84.0788,84.0083,84.0171,32690.0
2022-08-29 14:15:00,95.34,95.34,95.22,95.23,34077.0,84.0083,84.0083,83.9026,83.9114,34077.0
2022-08-29 14:20:00,95.23,95.24,95.18,95.2,22169.0,83.9114,83.9202,83.8673,83.8849,22169.0
2022-08-29 14:25:00,95.22,95.28,95.2,95.21,13260.0,83.9026,83.9554,83.8849,83.8937,13260.0
2022-08-29 14:30:00,95.23,95.36,95.21,95.36,7517.0,83.9114,84.0259,83.8937,84.0259,7517.0
2022-08-29 14:35:00,95.36,95.42,95.35,95.38,17849.0,84.0259,84.0788,84.0171,84.0435,17849.0
2022-08-29 14:40:00,95.39,95.47,95.39,95.45,35097.0,84.0524,84.1228,84.0524,84.1052,35097.0
2022-08-29 14:45:00,95.44,95.45,95.37,95.38,24805.0,84.0964,84.1052,84.0347,84.0435,24805.0
2022-08-29 14:50:00,95.37,95.4,95.33,95.34,11925.0,84.0347,84.0612,83.9995,84.0083,11925.0
2022-08-29 14:55:00,95.35,95.41,95.2,95.4,33139.0,84.0171,84.07,83.8849,84.0612,33139.0
2022-08-29 15:00:00,95.4,95.56,95.4,95.51,27370.0,84.0612,84.2022,84.0612,84.1581,27370.0
2022-08-29 15:05:00,95.49,95.5,95.37,95.44,18612.0,84.1405,84.1493,84.0347,84.0964,18612.0
2022-08-29 15:10:00,95.44,95.46,95.35,95.44,25901.0,84.0964,84.114,84.0171,84.0964,25901.0
2022-08-29 15:15:00,95.44,95.47,95.33,95.36,51877.0,84.0964,84.1228,83.9995,84.0259,51877.0
2022-08-29 15:20:00,95.34,95.35,95.26,95.28,21415.0,84.0083,84.0171,83.9378,83.9554,21415.0
2022-08-29 15:25:00,95.27,95.27,95.14,95.16,11287.0,83.9466,83.9466,83.8321,83.8497,11287.0
2022-08-29 15:30:00,95.16,95.27,95.06,95.26,73777.0,83.8497,83.9466,83.7616,83.9378,73777.0
2022-08-29 15:35:00,95.26,95.33,95.24,95.31,16746.0,83.9378,83.9995,83.9202,83.9819,16746.0
2022-08-29 15:40:00,95.3,95.35,95.24,95.27,23561.0,83.9731,84.0171,83.9202,83.9466,23561.0
2022-08-29 15:45:00,95.26,95.26,95.1,95.14,31123.0,83.9378,83.9378,83.7968,83.8321,31123.0
2022-08-29 15:50:00,95.14,95.14,94.95,94.95,182527.0,83.8321,83.8321,83.6647,83.6647,182527.0
2022-08-29 15:55:00,94.95,94.95,94.74,94.77,146981.0,83.6647,83.6647,83.4796,83.506,146981.0
2022-08-30 09:30:00,95.09,95.12,94.75,94.94,71100.0,83.788,83.8144,83.4884,83.6558,71100.0
2022-08-30 09:35:00,94.95,95.06,94.88,94.95,37770.0,83.6647,83.7616,83.603,83.6647,37770.0
2022-08-30 09:40:00,94.94,94.99,94.77,94.77,25517.0,83.6558,83.6999,83.506,83.506,25517.0
2022-08-30 09:45:00,94.8,95.07,94.8,94.98,47693.0,83.5325,83.7704,83.5325,83.6911,47693.0
2022-08-30 09:50:00,95.0,95.1,94.94,94.96,44149.0,83.7087,83.7968,83.6558,83.6735,44149.0
2022-08-30 09:55:00,94.94,95.02,94.84,94.84,26167.0,83.6558,83.7263,83.5677,83.5677,26167.0
2022-08-30 10:00:00,94.85,94.94,94.7,94.75,27580.0,83.5765,83.6558,83.4444,83.4884,27580.0
2022-08-30 10:05:00,94.73,94.74,94.46,94.63,27693.0,83.4708,83.4796,83.2329,83.3827,27693.0
2022-08-30 10:10:00,94.63,94.79,94.63,94.79,19801.0,83.3827,83.5237,83.3827,83.5237,19801.0
2022-08-30 10:15:00,94.75,94.77,94.59,94.66,11525.0,83.4884,83.506,83.3474,83.4091,11525.0
2022-08-30 10:20:00,94.66,94.69,94.4,94.42,16099.0,83.4091,83.4356,83.18,83.1976,16099.0
2022-08-30 10:25:00,94.45,94.58,94.45,94.5,6169.0,83.2241,83.3386,83.2241,83.2681,6169.0
2022-08-30 10:30:00,94.49,94.53,94.17,94.18,17872.0,83.2593,83.2946,82.9774,82.9862,17872.0
2022-08-30 10:35:00,94.18,94.28,94.13,94.24,13243.0,82.9862,83.0743,82.9421,83.039,13243.0
2022-08-30 10:40:00,94.24,94.28,94.15,94.18,15414.0,83.039,83.0743,82.9597,82.9862,15414.0
2022-08-30 10:45:00,94.2,94.22,93.93,93.96,23175.0,83.0038,83.0214,82.7659,82.7923,23175.0
2022-08-30 10:50:00,93.97,94.04,93.91,94.04,24015.0,82.8011,82.8628,82.7483,82.8628,24015.0
2022-08-30 10:55:00,93.98,94.17,93.98,94.16,21769.0,82.8099,82.9774,82.8099,82.9685,21769.0
2022-08-30 11:00:00,94.2,94.45,94.17,94.44,59052.0,83.0038,83.2241,82.9774,83.2153,59052.0
2022-08-30 11:05:00,94.44,94.51,94.34,94.36,50552.0,83.2153,83.2769,83.1272,83.1448,50552.0
2022-08-30 11:10:00,94.35,94.38,94.19,94.21,21390.0,83.136,83.1624,82.995,83.0126,21390.0
2022-08-30 11:15:00,94.2,94.38,94.16,94.36,60551.0,83.0038,83.1624,82.9685,83.1448,60551.0
2022-08-30 11:20:00,94.37,94.54,94.34,94.52,64863.0,83.1536,83.3034,83.1272,83.2858,64863.0
2022-08-30 11:25:00,94.49,94.66,94.44,94.51,28287.0,83.2593,83.4091,83.2153,83.2769,28287.0
2022-08-30 11:30:00,94.5,94.65,94.43,94.64,31676.0,83.2681,83.4003,83.2065,83.3915,31676.0
2022-08-30 11:35:00,94.64,94.66,94.4,94.42,24926.0,83.3915,83.4091,83.18,83.1976,24926.0
2022-08-30 11:40:00,94.42,94.5,94.35,94.49,48729.0,83.1976,83.2681,83.136,83.2593,48729.0
2022-08-30 11:45:00,94.46,94.47,94.31,94.32,39132.0,83.2329,83.2417,83.1007,83.1095,39132.0
2022-08-30 11:50:00,94.3,94.39,94.29,94.38,12807.0,83.0919,83.1712,83.0831,83.1624,12807.0
2022-08-30 11:55:00,94.34,94.41,94.33,94.34,9054.0,83.1272,83.1888,83.1183,83.1272,9054.0
2022-08-30 12:00:00,94.35,94.5,94.33,94.42,7743.0,83.136,83.2681,83.1183,83.1976,7743.0
2022-08-30 12:05:00,94.41,94.49,94.36,94.4,11754.0,83.1888,83.2593,83.1448,83.18,11754.0
2022-08-30 12:10:00,94.4,94.46,94.33,94.45,8178.0,83.18,83.2329,83.1183,83.2241,8178.0
2022-08-30 12:15:00,94.46,94.59,94.45,94.48,29112.0,83.2329,83.3474,83.2241,83.2505,29112.0
2022-08-30 12:20:00,94.47,94.55,94.45,94.45,15801.0,83.2417,83.3122,83.2241,83.2241,15801.0
2022-08-30 12:25:00,94.45,94.45,94.34,94.4,12116.0,83.2241,83.2241,83.1272,83.18,12116.0
2022-08-30 12:30:00,94.41,94.41,94.18,94.18,20378.0,83.1888,83.1888,82.9862,82.9862,20378.0
2022-08-30 12:35:00,94.17,94.25,94.14,94.25,24464.0,82.9774,83.0479,82.9509,83.0479,24464.0
2022-08-30 12:40:00,94.23,94.23,94.11,94.13,7746.0,83.0302,83.0302,82.9245,82.9421,7746.0
2022-08-30 12:45:00,94.11,94.13,94.04,94.11,29052.0,82.9245,82.9421,82.8628,82.9245,29052.0
2022-08-30 12:50:00,94.12,94.2,94.12,94.13,4403.0,82.9333,83.0038,82.9333,82.9421,4403.0
2022-08-30 12:55:00,94.17,94.24,94.15,94.16,3953.0,82.9774,83.039,82.9597,82.9685,3953.0
2022-08-30 13:00:00,94.14,94.21,94.13,94.14,6993.0,82.9509,83.0126,82.9421,82.9509,6993.0
2022-08-30 13:05:00,94.15,94.19,94.04,94.07,18428.0,82.9597,82.995,82.8628,82.8892,18428.0
2022-08-30 13:10:00,94.08,94.09,93.91,93.91,17285.0,82.8981,82.9069,82.7483,82.7483,17285.0
2022-08-30 13:15:00,93.91,93.96,93.88,93.89,16173.0,82.7483,82.7923,82.7218,82.7306,16173.0
2022-08-30 13:20:00,93.88,93.92,93.81,93.83,3880.0,82.7218,82.7571,82.6601,82.6778,3880.0
2022-08-30 13:25:00,93.84,93.87,93.8,93.87,13937.0,82.6866,82.713,82.6513,82.713,13937.0
2022-08-30 13:30:00,93.87,93.96,93.85,93.88,10274.0,82.713,82.7923,82.6954,82.7218,10274.0
2022-08-30 13:35:00,93.88,93.9,93.8,93.85,17393.0,82.7218,82.7395,82.6513,82.6954,17393.0
2022-08-30 13:40:00,93.86,93.86,93.62,93.62,49896.0,82.7042,82.7042,82.4927,82.4927,49896.0
2022-08-30 13:45:00,93.58,93.86,93.57,93.78,15672.0,82.4575,82.7042,82.4487,82.6337,15672.0
2022-08-30 13:50:00,93.78,93.91,93.76,93.89,11856.0,82.6337,82.7483,82.6161,82.7306,11856.0
2022-08-30 13:55:00,93.9,93.91,93.79,93.79,9288.0,82.7395,82.7483,82.6425,82.6425,9288.0
2022-08-30 14:00:00,93.79,93.97,93.77,93.96,20137.0,82.6425,82.8011,82.6249,82.7923,20137.0
2022-08-30 14:05:00,93.95,93.95,93.83,93.84,8138.0,82.7835,82.7835,82.6778,82.6866,8138.0
2022-08-30 14:10:00,93.83,93.88,93.81,93.83,7547.0,82.6778,82.7218,82.6601,82.6778,7547.0
2022-08-30 14:15:00,93.84,93.89,93.77,93.78,13026.0,82.6866,82.7306,82.6249,82.6337,13026.0
2022-08-30 14:20:00,93.78,93.81,93.68,93.78,72323.0,82.6337,82.6601,82.5456,82.6337,72323.0
2022-08-30 14:25:00,93.78,93.81,93.6,93.62,112623.0,82.6337,82.6601,82.4751,82.4927,112623.0
2022-08-30 14:30:00,93.61,93.77,93.6,93.72,29384.0,82.4839,82.6249,82.4751,82.5808,29384.0
2022-08-30 14:35:00,93.72,93.73,93.61,93.7,14280.0,82.5808,82.5897,82.4839,82.5632,14280.0
2022-08-30 14:40:00,93.71,93.73,93.56,93.59,28207.0,82.572,82.5897,82.4399,82.4663,28207.0
2022-08-30 14:45:00,93.59,93.62,93.55,93.56,27807.0,82.4663,82.4927,82.4311,82.4399,27807.0
2022-08-30 14:50:00,93.56,93.6,93.51,93.55,18102.0,82.4399,82.4751,82.3958,82.4311,18102.0
2022-08-30 14:55:00,93.55,93.66,93.5,93.61,27206.0,82.4311,82.528,82.387,82.4839,27206.0
2022-08-30 15:00:00,93.61,93.81,93.57,93.72,45191.0,82.4839,82.6601,82.4487,82.5808,45191.0
2022-08-30 15:05:00,93.73,93.95,93.73,93.94,52756.0,82.5897,82.7835,82.5897,82.7747,52756.0
2022-08-30 15:10:00,93.94,94.02,93.92,93.94,41624.0,82.7747,82.8452,82.7571,82.7747,41624.0
2022-08-30 15:15:00,93.94,93.98,93.83,93.87,43628.0,82.7747,82.8099,82.6778,82.713,43628.0
2022-08-30 15:20:00,93.87,93.87,93.73,93.83,25045.0,82.713,82.713,82.5897,82.6778,25045.0
2022-08-30 15:25:00,93.81,93.82,93.69,93.69,39197.0,82.6601,82.669,82.5544,82.5544,39197.0
2022-08-30 15:30:00,93.69,93.7,93.41,93.46,89120.0,82.5544,82.5632,82.3077,82.3517,89120.0
2022-08-30 15:35:00,93.48,93.56,93.41,93.55,104468.0,82.3694,82.4399,82.3077,82.4311,104468.0
2022-08-30 15:40:00,93.55,93.69,93.52,93.55,35946.0,82.4311,82.5544,82.4046,82.4311,35946.0
2022-08-30 15:45:00,93.55,93.55,93.25,93.32,196021.0,82.4311,82.4311,82.1667,82.2284,196021.0
2022-08-30 15:50:00,93.32,93.41,93.18,93.23,142133.0,82.2284,82.3077,82.105,82.1491,142133.0
2022-08-30 15:55:00,93.24,93.5,93.2,93.42,209506.0,82.1579,82.387,82.1226,82.3165,209506.0
2022-08-31 09:30:00,93.94,94.15,93.87,93.98,71823.0,82.7747,82.9597,82.713,82.8099,71823.0
2022-08-31 09:35:00,93.97,94.01,93.88,93.99,45076.0,82.8011,82.8364,82.7218,82.8188,45076.0
2022-08-31 09:40:00,93.98,94.22,93.96,94.18,46205.0,82.8099,83.0214,82.7923,82.9862,46205.0
2022-08-31 09:45:00,94.18,94.4,94.13,94.25,77296.0,82.9862,83.18,82.9421,83.0479,77296.0
2022-08-31 09:50:00,94.25,94.37,94.24,94.24,49403.0,83.0479,83.1536,83.039,83.039,49403.0
2022-08-31 09:55:00,94.24,94.27,94.01,94.03,39824.0,83.039,83.0655,82.8364,82.854,39824.0
2022-08-31 10:00:00,94.04,94.26,93.94,94.15,61823.0,82.8628,83.0567,82.7747,82.9597,61823.0
2022-08-31 10:05:00,94.13,94.33,94.13,94.26,28593.0,82.9421,83.1183,82.9421,83.0567,28593.0
2022-08-31 10:10:00,94.25,94.32,94.22,94.3,26631.0,83.0479,83.1095,83.0214,83.0919,26631.0
2022-08-31 10:15:00,94.3,94.3,94.11,94.2,41063.0,83.0919,83.0919,82.9245,83.0038,41063.0
2022-08-31 10:20:00,94.2,94.23,93.97,94.06,25935.0,83.0038,83.0302,82.8011,82.8804,25935.0
2022-08-31 10:25:00,94.06,94.16,93.92,93.98,41781.0,82.8804,82.9685,82.7571,82.8099,41781.0
2022-08-31 10:30:00,93.96,94.09,93.95,94.07,22320.0,82.7923,82.9069,82.7835,82.8892,22320.0
2022-08-31 10:35:00,94.09,94.19,93.91,93.91,26077.0,82.9069,82.995,82.7483,82.7483,26077.0
2022-08-31 10:40:00,93.9,94.06,93.88,94.06,16858.0,82.7395,82.8804,82.7218,82.8804,16858.0
2022-08-31 10:45:00,94.08,94.25,94.05,94.22,40018.0,82.8981,83.0479,82.8716,83.0214,40018.0
2022-08-31 10:50:00,94.22,94.28,94.09,94.17,16436.0,83.0214,83.0743,82.9069,82.9774,16436.0
2022-08-31 10:55:00,94.17,94.17,93.98,94.01,11263.0,82.9774,82.9774,82.8099,82.8364,11263.0
2022-08-31 11:00:00,93.98,94.02,93.79,93.85,46436.0,82.8099,82.8452,82.6425,82.6954,46436.0
2022-08-31 11:05:00,93.86,93.86,93.61,93.75,22513.0,82.7042,82.7042,82.4839,82.6073,22513.0
2022-08-31 11:10:00,93.75,93.77,93.64,93.77,44003.0,82.6073,82.6249,82.5104,82.6249,44003.0
2022-08-31 11:15:00,93.76,93.85,93.69,93.85,35753.0,82.6161,82.6954,82.5544,82.6954,35753.0
2022-08-31 11:20:00,93.85,93.9,93.8,93.87,133495.0,82.6954,82.7395,82.6513,82.713,133495.0
2022-08-31 11:25:00,93.84,93.91,93.76,93.77,35241.0,82.6866,82.7483,82.6161,82.6249,35241.0
2022-08-31 11:30:00,93.78,93.82,93.68,93.76,40593.0,82.6337,82.669,82.5456,82.6161,40593.0
2022-08-31 11:35:00,93.75,93.91,93.72,93.83,22900.0,82.6073,82.7483,82.5808,82.6778,22900.0
2022-08-31 11:40:00,93.83,93.91,93.81,93.89,22344.0,82.6778,82.7483,82.6601,82.7306,22344.0
2022-08-31 11:45:00,93.9,93.93,93.82,93.83,40393.0,82.7395,82.7659,82.669,82.6778,40393.0
2022-08-31 11:50:00,93.83,93.91,93.82,93.82,13236.0,82.6778,82.7483,82.669,82.669,13236.0
2022-08-31 11:55:00,93.83,93.93,93.83,93.9,10875.0,82.6778,82.7659,82.6778,82.7395,10875.0
2022-08-31 12:00:00,93.91,93.91,93.79,93.82,21265.0,82.7483,82.7483,82.6425,82.669,21265.0
2022-08-31 12:05:00,93.84,93.85,93.71,93.72,40266.0,82.6866,82.6954,82.572,82.5808,40266.0
2022-08-31 12:10:00,93.72,93.72,93.59,93.6,19136.0,82.5808,82.5808,82.4663,82.4751,19136.0
2022-08-31 12:15:00,93.59,93.77,93.58,93.64,12700.0,82.4663,82.6249,82.4575,82.5104,12700.0
2022-08-31 12:20:00,93.63,93.64,93.42,93.45,23907.0,82.5015,82.5104,82.3165,82.3429,23907.0
2022-08-31 12:25:00,93.44,93.53,93.43,93.47,12343.0,82.3341,82.4134,82.3253,82.3606,12343.0
2022-08-31 12:30:00,93.5,93.59,93.46,93.56,17519.0,82.387,82.4663,82.3517,82.4399,17519.0
2022-08-31 12:35:00,93.56,93.6,93.48,93.54,21748.0,82.4399,82.4751,82.3694,82.4222,21748.0
2022-08-31 12:40:00,93.54,93.55,93.43,93.52,19890.0,82.4222,82.4311,82.3253,82.4046,19890.0
2022-08-31 12:45:00,93.5,93.55,93.47,93.52,17623.0,82.387,82.4311,82.3606,82.4046,17623.0
2022-08-31 12:50:00,93.52,93.52,93.42,93.46,24492.0,82.4046,82.4046,82.3165,82.3517,24492.0
2022-08-31 12:55:00,93.47,93.48,93.4,93.46,11262.0,82.3606,82.3694,82.2989,82.3517,11262.0
2022-08-31 13:00:00,93.46,93.55,93.46,93.49,13268.0,82.3517,82.4311,82.3517,82.3782,13268.0
2022-08-31 13:05:00,93.48,93.59,93.48,93.55,75579.0,82.3694,82.4663,82.3694,82.4311,75579.0
2022-08-31 13:10:00,93.55,93.63,93.53,93.55,18397.0,82.4311,82.5015,82.4134,82.4311,18397.0
2022-08-31 13:15:00,93.56,93.58,93.38,93.4,14573.0,82.4399,82.4575,82.2813,82.2989,14573.0
2022-08-31 13:20:00,93.4,93.41,93.26,93.27,28149.0,82.2989,82.3077,82.1755,82.1843,28149.0
2022-08-31 13:25:00,93.26,93.32,93.17,93.28,16716.0,82.1755,82.2284,82.0962,82.1931,16716.0
2022-08-31 13:30:00,93.29,93.36,93.24,93.29,32790.0,82.202,82.2636,82.1579,82.202,32790.0
2022-08-31 13:35:00,93.28,93.31,93.16,93.16,29936.0,82.1931,82.2196,82.0874,82.0874,29936.0
2022-08-31 13:40:00,93.15,93.19,93.07,93.16,48347.0,82.0786,82.1138,82.0081,82.0874,48347.0
2022-08-31 13:45:00,93.16,93.2,93.08,93.08,46953.0,82.0874,82.1226,82.0169,82.0169,46953.0
2022-08-31 13:50:00,93.09,93.2,93.07,93.18,11968.0,82.0257,82.1226,82.0081,82.105,11968.0
2022-08-31 13:55:00,93.18,93.19,93.11,93.15,16248.0,82.105,82.1138,82.0433,82.0786,16248.0
2022-08-31 14:00:00,93.15,93.19,93.05,93.07,18197.0,82.0786,82.1138,81.9905,82.0081,18197.0
2022-08-31 14:05:00,93.05,93.19,93.01,93.14,26384.0,81.9905,82.1138,81.9552,82.0698,26384.0
2022-08-31 14:10:00,93.16,93.19,93.06,93.14,20343.0,82.0874,82.1138,81.9993,82.0698,20343.0
2022-08-31 14:15:00,93.15,93.17,93.06,93.07,13561.0,82.0786,82.0962,81.9993,82.0081,13561.0
2022-08-31 14:20:00,93.08,93.12,93.01,93.04,35804.0,82.0169,82.0522,81.9552,81.9817,35804.0
2022-08-31 14:25:00,93.07,93.11,93.04,93.04,14781.0,82.0081,82.0433,81.9817,81.9817,14781.0
2022-08-31 14:30:00,93.04,93.06,92.94,92.99,55507.0,81.9817,81.9993,81.8936,81.9376,55507.0
2022-08-31 14:35:00,92.98,93.0,92.88,92.89,21902.0,81.9288,81.9464,81.8407,81.8495,21902.0
2022-08-31 14:40:00,92.88,92.91,92.82,92.85,15885.0,81.8407,81.8671,81.7878,81.8142,15885.0
2022-08-31 14:45:00,92.84,92.99,92.79,92.95,35177.0,81.8054,81.9376,81.7614,81.9024,35177.0
2022-08-31 14:50:00,92.95,93.01,92.93,92.99,20931.0,81.9024,81.9552,81.8847,81.9376,20931.0
2022-08-31 14:55:00,92.99,93.1,92.95,93.09,34430.0,81.9376,82.0345,81.9024,82.0257,34430.0
2022-08-31 15:00:00,93.09,93.2,93.03,93.19,48977.0,82.0257,82.1226,81.9729,82.1138,48977.0
2022-08-31 15:05:00,93.18,93.29,93.14,93.22,22938.0,82.105,82.202,82.0698,82.1403,22938.0
2022-08-31 15:10:00,93.22,93.39,93.2,93.39,27098.0,82.1403,82.2901,82.1226,82.2901,27098.0
2022-08-31 15:15:00,93.39,93.58,93.39,93.49,48121.0,82.2901,82.4575,82.2901,82.3782,48121.0
2022-08-31 15:20:00,93.49,93.49,93.24,93.26,97976.0,82.3782,82.3782,82.1579,82.1755,97976.0
2022-08-31 15:25:00,93.26,93.32,93.18,93.31,68293.0,82.1755,82.2284,82.105,82.2196,68293.0
2022-08-31 15:30:00,93.29,93.31,93.15,93.16,53902.0,82.202,82.2196,82.0786,82.0874,53902.0
2022-08-31 15:35:00,93.16,93.3,93.1,93.29,96918.0,82.0874,82.2108,82.0345,82.202,96918.0
2022-08-31 15:40:00,93.29,93.43,93.19,93.42,43483.0,82.202,82.3253,82.1138,82.3165,43483.0
2022-08-31 15:45:00,93.42,93.48,93.32,93.47,80284.0,82.3165,82.3694,82.2284,82.3606,80284.0
2022-08-31 15:50:00,93.48,93.49,93.25,93.27,125591.0,82.3694,82.3782,82.1667,82.1843,125591.0
2022-08-31 15:55:00,93.26,93.29,92.95,92.98,271929.0,82.1755,82.202,81.9024,81.9288,271929.0
2022-09-01 09:30:00,92.45,92.74,92.32,92.35,138491.0,81.4618,81.7173,81.3472,81.3737,138491.0
2022-09-01 09:35:00,92.34,92.45,92.29,92.37,37509.0,81.3649,81.4618,81.3208,81.3913,37509.0
2022-09-01 09:40:00,92.41,92.56,92.34,92.37,81457.0,81.4265,81.5587,81.3649,81.3913,81457.0
2022-09-01 09:45:00,92.37,92.41,92.16,92.31,72111.0,81.3913,81.4265,81.2063,81.3384,72111.0
2022-09-01 09:50:00,92.3,92.35,92.19,92.35,81099.0,81.3296,81.3737,81.2327,81.3737,81099.0
2022-09-01 09:55:00,92.35,92.35,92.11,92.27,45680.0,81.3737,81.3737,81.1622,81.3032,45680.0
2022-09-01 10:00:00,92.27,92.3,91.91,91.95,76533.0,81.3032,81.3296,80.986,81.0212,76533.0
2022-09-01 10:05:00,91.95,92.05,91.88,91.92,46580.0,81.0212,81.1093,80.9595,80.9948,46580.0
2022-09-01 10:10:00,91.91,91.93,91.68,91.7,25727.0,80.986,81.0036,80.7833,80.8009,25727.0
2022-09-01 10:15:00,91.64,91.69,91.51,91.67,42838.0,80.7481,80.7921,80.6335,80.7745,42838.0
2022-09-01 10:20:00,91.66,92.03,91.64,92.03,24499.0,80.7657,81.0917,80.7481,81.0917,24499.0
2022-09-01 10:25:00,92.08,92.16,92.06,92.15,42670.0,81.1358,81.2063,81.1181,81.1974,42670.0
2022-09-01 10:30:00,92.16,92.16,92.0,92.02,25917.0,81.2063,81.2063,81.0653,81.0829,25917.0
2022-09-01 10:35:00,92.02,92.08,91.83,91.84,38408.0,81.0829,81.1358,80.9155,80.9243,38408.0
2022-09-01 10:40:00,91.84,91.89,91.68,91.73,17947.0,80.9243,80.9684,80.7833,80.8274,17947.0
2022-09-01 10:45:00,91.73,91.74,91.63,91.66,17215.0,80.8274,80.8362,80.7393,80.7657,17215.0
2022-09-01 10:50:00,91.65,91.83,91.64,91.66,51369.0,80.7569,80.9155,80.7481,80.7657,51369.0
2022-09-01 10:55:00,91.67,91.75,91.59,91.73,50774.0,80.7745,80.845,80.704,80.8274,50774.0
2022-09-01 11:00:00,91.72,91.78,91.63,91.64,55171.0,80.8186,80.8714,80.7393,80.7481,55171.0
2022-09-01 11:05:00,91.66,92.04,91.66,91.95,84681.0,80.7657,81.1005,80.7657,81.0212,84681.0
2022-09-01 11:10:00,91.95,92.08,91.95,92.06,76552.0,81.0212,81.1358,81.0212,81.1181,76552.0
2022-09-01 11:15:00,92.06,92.13,92.01,92.07,76744.0,81.1181,81.1798,81.0741,81.127,76744.0
2022-09-01 11:20:00,92.07,92.09,91.86,91.9,45548.0,81.127,81.1446,80.9419,80.9772,45548.0
2022-09-01 11:25:00,91.89,91.93,91.83,91.84,44743.0,80.9684,81.0036,80.9155,80.9243,44743.0
2022-09-01 11:30:00,91.85,92.1,91.84,92.08,75878.0,80.9331,81.1534,80.9243,81.1358,75878.0
2022-09-01 11:35:00,92.1,92.23,92.06,92.12,33208.0,81.1534,81.2679,81.1181,81.171,33208.0
2022-09-01 11:40:00,92.13,92.14,91.96,92.0,18476.0,81.1798,81.1886,81.03,81.0653,18476.0
2022-09-01 11:45:00,92.0,92.04,91.94,92.04,19316.0,81.0653,81.1005,81.0124,81.1005,19316.0
2022-09-01 11:50:00,92.05,92.07,91.95,92.01,13238.0,81.1093,81.127,81.0212,81.0741,13238.0
2022-09-01 11:55:00,92.0,92.05,91.91,92.04,20435.0,81.0653,81.1093,80.986,81.1005,20435.0
2022-09-01 12:00:00,92.05,92.18,92.03,92.16,26834.0,81.1093,81.2239,81.0917,81.2063,26834.0
2022-09-01 12:05:00,92.17,92.23,92.04,92.23,38659.0,81.2151,81.2679,81.1005,81.2679,38659.0
2022-09-01 12:10:00,92.2,92.28,92.13,92.28,23278.0,81.2415,81.312,81.1798,81.312,23278.0
2022-09-01 12:15:00,92.29,92.37,92.27,92.31,23367.0,81.3208,81.3913,81.3032,81.3384,23367.0
2022-09-01 12:20:00,92.31,92.33,92.19,92.2,30438.0,81.3384,81.3561,81.2327,81.2415,30438.0
2022-09-01 12:25:00,92.2,92.32,92.18,92.27,19455.0,81.2415,81.3472,81.2239,81.3032,19455.0
2022-09-01 12:30:00,92.23,92.24,92.18,92.23,103557.0,81.2679,81.2768,81.2239,81.2679,103557.0
2022-09-01 12:35:00,92.24,92.24,92.09,92.11,14909.0,81.2768,81.2768,81.1446,81.1622,14909.0
2022-09-01 12:40:00,92.09,92.13,92.03,92.03,22036.0,81.1446,81.1798,81.0917,81.0917,22036.0
2022-09-01 12:45:00,92.07,92.08,91.96,92.01,23256.0,81.127,81.1358,81.03,81.0741,23256.0
2022-09-01 12:50:00,92.0,92.0,91.9,91.9,16967.0,81.0653,81.0653,80.9772,80.9772,16967.0
2022-09-01 12:55:00,91.9,91.93,91.83,91.9,19137.0,80.9772,81.0036,80.9155,80.9772,19137.0
2022-09-01 13:00:00,91.9,92.02,91.83,91.97,23902.0,80.9772,81.0829,80.9155,81.0388,23902.0
2022-09-01 13:05:00,91.98,92.08,91.95,92.07,48834.0,81.0477,81.1358,81.0212,81.127,48834.0
2022-09-01 13:10:00,92.07,92.13,92.02,92.13,25112.0,81.127,81.1798,81.0829,81.1798,25112.0
2022-09-01 13:15:00,92.17,92.18,92.09,92.11,16454.0,81.2151,81.2239,81.1446,81.1622,16454.0
2022-09-01 13:20:00,92.12,92.3,92.12,92.28,51822.0,81.171,81.3296,81.171,81.312,51822.0
2022-09-01 13:25:00,92.28,92.42,92.26,92.38,32383.0,81.312,81.4354,81.2944,81.4001,32383.0
2022-09-01 13:30:00,92.39,92.4,92.31,92.35,48456.0,81.4089,81.4177,81.3384,81.3737,48456.0
2022-09-01 13:35:00,92.34,92.36,92.25,92.3,66772.0,81.3649,81.3825,81.2856,81.3296,66772.0
2022-09-01 13:40:00,92.31,92.32,92.24,92.3,107892.0,81.3384,81.3472,81.2768,81.3296,107892.0
2022-09-01 13:45:00,92.29,92.31,92.2,92.24,64158.0,81.3208,81.3384,81.2415,81.2768,64158.0
2022-09-01 13:50:00,92.25,92.28,92.2,92.22,65466.0,81.2856,81.312,81.2415,81.2591,65466.0
2022-09-01 13:55:00,92.22,92.27,92.16,92.22,60499.0,81.2591,81.3032,81.2063,81.2591,60499.0
2022-09-01 14:00:00,92.23,92.33,92.17,92.33,37826.0,81.2679,81.3561,81.2151,81.3561,37826.0
2022-09-01 14:05:00,92.33,92.37,92.25,92.27,26609.0,81.3561,81.3913,81.2856,81.3032,26609.0
2022-09-01 14:10:00,92.28,92.35,92.23,92.34,30934.0,81.312,81.3737,81.2679,81.3649,30934.0
2022-09-01 14:15:00,92.33,92.4,92.31,92.36,28012.0,81.3561,81.4177,81.3384,81.3825,28012.0
2022-09-01 14:20:00,92.36,92.62,92.34,92.61,38235.0,81.3825,81.6116,81.3649,81.6028,38235.0
2022-09-01 14:25:00,92.62,92.73,92.6,92.71,26710.0,81.6116,81.7085,81.594,81.6909,26710.0
2022-09-01 14:30:00,92.72,92.79,92.71,92.74,33839.0,81.6997,81.7614,81.6909,81.7173,33839.0
2022-09-01 14:35:00,92.74,92.84,92.62,92.67,40112.0,81.7173,81.8054,81.6116,81.6556,40112.0
2022-09-01 14:40:00,92.67,92.73,92.58,92.6,14902.0,81.6556,81.7085,81.5763,81.594,14902.0
2022-09-01 14:45:00,92.59,92.68,92.52,92.53,52282.0,81.5852,81.6645,81.5235,81.5323,52282.0
2022-09-01 14:50:00,92.55,92.68,92.51,92.68,25060.0,81.5499,81.6645,81.5147,81.6645,25060.0
2022-09-01 14:55:00,92.68,92.71,92.57,92.62,36403.0,81.6645,81.6909,81.5675,81.6116,36403.0
2022-09-01 15:00:00,92.6,92.73,92.57,92.61,54991.0,81.594,81.7085,81.5675,81.6028,54991.0
2022-09-01 15:05:00,92.63,92.84,92.63,92.77,46125.0,81.6204,81.8054,81.6204,81.7438,46125.0
2022-09-01 15:10:00,92.77,92.86,92.71,92.85,32693.0,81.7438,81.8231,81.6909,81.8142,32693.0
2022-09-01 15:15:00,92.84,92.85,92.67,92.68,17669.0,81.8054,81.8142,81.6556,81.6645,17669.0
2022-09-01 15:20:00,92.69,92.7,92.56,92.62,29460.0,81.6733,81.6821,81.5587,81.6116,29460.0
2022-09-01 15:25:00,92.61,92.61,92.5,92.54,14934.0,81.6028,81.6028,81.5058,81.5411,14934.0
2022-09-01 15:30:00,92.52,92.54,92.41,92.45,40437.0,81.5235,81.5411,81.4265,81.4618,40437.0
2022-09-01 15:35:00,92.45,92.68,92.44,92.65,101307.0,81.4618,81.6645,81.453,81.638,101307.0
2022-09-01 15:40:00,92.65,92.73,92.58,92.71,37079.0,81.638,81.7085,81.5763,81.6909,37079.0
2022-09-01 15:45:00,92.69,92.8,92.67,92.71,57032.0,81.6733,81.7702,81.6556,81.6909,57032.0
2022-09-01 15:50:00,92.72,93.04,92.72,93.03,112298.0,81.6997,81.9817,81.6997,81.9729,112298.0
2022-09-01 15:55:00,93.04,93.2,93.03,93.16,147074.0,81.9817,82.1226,81.9729,82.0874,147074.0
2022-09-02 09:30:00,93.99,94.17,93.71,93.72,60129.0,82.8188,82.9774,82.572,82.5808,60129.0
2022-09-02 09:35:00,93.69,93.9,93.66,93.79,45606.0,82.5544,82.7395,82.528,82.6425,45606.0
2022-09-02 09:40:00,93.78,93.78,93.48,93.51,34089.0,82.6337,82.6337,82.3694,82.3958,34089.0
2022-09-02 09:45:00,93.5,93.76,93.49,93.61,45727.0,82.387,82.6161,82.3782,82.4839,45727.0
2022-09-02 09:50:00,93.62,93.76,93.43,93.47,48821.0,82.4927,82.6161,82.3253,82.3606,48821.0
2022-09-02 09:55:00,93.45,93.47,93.19,93.2,27485.0,82.3429,82.3606,82.1138,82.1226,27485.0
2022-09-02 10:00:00,93.18,93.23,92.94,92.95,28914.0,82.105,82.1491,81.8936,81.9024,28914.0
2022-09-02 10:05:00,92.96,93.18,92.87,93.1,31553.0,81.9112,82.105,81.8319,82.0345,31553.0
2022-09-02 10:10:00,93.12,93.46,93.12,93.46,33035.0,82.0522,82.3517,82.0522,82.3517,33035.0
2022-09-02 10:15:00,93.48,93.62,93.46,93.53,30249.0,82.3694,82.4927,82.3517,82.4134,30249.0
2022-09-02 10:20:00,93.53,93.73,93.41,93.61,32771.0,82.4134,82.5897,82.3077,82.4839,32771.0
2022-09-02 10:25:00,93.62,93.76,93.59,93.76,30199.0,82.4927,82.6161,82.4663,82.6161,30199.0
2022-09-02 10:30:00,93.76,93.81,93.68,93.74,31973.0,82.6161,82.6601,82.5456,82.5985,31973.0
2022-09-02 10:35:00,93.75,93.88,93.75,93.81,30369.0,82.6073,82.7218,82.6073,82.6601,30369.0
2022-09-02 10:40:00,93.82,93.94,93.82,93.91,28916.0,82.669,82.7747,82.669,82.7483,28916.0
2022-09-02 10:45:00,93.91,93.91,93.77,93.8,16335.0,82.7483,82.7483,82.6249,82.6513,16335.0
2022-09-02 10:50:00,93.82,93.93,93.78,93.85,18065.0,82.669,82.7659,82.6337,82.6954,18065.0
2022-09-02 10:55:00,93.84,93.85,93.7,93.79,79544.0,82.6866,82.6954,82.5632,82.6425,79544.0
2022-09-02 11:00:00,93.8,93.99,93.75,93.97,54046.0,82.6513,82.8188,82.6073,82.8011,54046.0
2022-09-02 11:05:00,93.98,94.03,93.85,93.87,42862.0,82.8099,82.854,82.6954,82.713,42862.0
2022-09-02 11:10:00,93.87,93.96,93.84,93.87,18329.0,82.713,82.7923,82.6866,82.713,18329.0
2022-09-02 11:15:00,93.84,93.85,93.67,93.73,11920.0,82.6866,82.6954,82.5368,82.5897,11920.0
2022-09-02 11:20:00,93.73,93.79,93.69,93.75,9882.0,82.5897,82.6425,82.5544,82.6073,9882.0
2022-09-02 11:25:00,93.74,93.79,93.73,93.76,11665.0,82.5985,82.6425,82.5897,82.6161,11665.0
2022-09-02 11:30:00,93.78,93.89,93.75,93.81,14331.0,82.6337,82.7306,82.6073,82.6601,14331.0
2022-09-02 11:35:00,93.83,93.85,93.75,93.8,21797.0,82.6778,82.6954,82.6073,82.6513,21797.0
2022-09-02 11:40:00,93.77,93.77,93.61,93.69,8966.0,82.6249,82.6249,82.4839,82.5544,8966.0
2022-09-02 11:45:00,93.68,93.84,93.67,93.8,13714.0,82.5456,82.6866,82.5368,82.6513,13714.0
2022-09-02 11:50:00,93.81,93.88,93.78,93.88,22154.0,82.6601,82.7218,82.6337,82.7218,22154.0
2022-09-02 11:55:00,93.88,93.97,93.87,93.96,12015.0,82.7218,82.8011,82.713,82.7923,12015.0
2022-09-02 12:00:00,93.97,94.0,93.87,93.91,9581.0,82.8011,82.8276,82.713,82.7483,9581.0
2022-09-02 12:05:00,93.91,93.94,93.86,93.94,11466.0,82.7483,82.7747,82.7042,82.7747,11466.0
2022-09-02 12:10:00,93.93,93.93,93.81,93.81,21146.0,82.7659,82.7659,82.6601,82.6601,21146.0
2022-09-02 12:15:00,93.81,93.81,93.64,93.64,25039.0,82.6601,82.6601,82.5104,82.5104,25039.0
2022-09-02 12:20:00,93.63,93.66,93.39,93.49,25862.0,82.5015,82.528,82.2901,82.3782,25862.0
2022-09-02 12:25:00,93.48,93.49,93.32,93.36,13616.0,82.3694,82.3782,82.2284,82.2636,13616.0
2022-09-02 12:30:00,93.35,93.4,93.19,93.27,22832.0,82.2548,82.2989,82.1138,82.1843,22832.0
2022-09-02 12:35:00,93.29,93.33,93.14,93.27,22117.0,82.202,82.2372,82.0698,82.1843,22117.0
2022-09-02 12:40:00,93.26,93.28,93.16,93.21,21293.0,82.1755,82.1931,82.0874,82.1315,21293.0
2022-09-02 12:45:00,93.2,93.24,93.11,93.19,21106.0,82.1226,82.1579,82.0433,82.1138,21106.0
2022-09-02 12:50:00,93.17,93.19,93.01,93.15,29651.0,82.0962,82.1138,81.9552,82.0786,29651.0
2022-09-02 12:55:00,93.15,93.16,93.0,93.07,15435.0,82.0786,82.0874,81.9464,82.0081,15435.0
2022-09-02 13:00:00,93.04,93.04,92.69,92.83,43844.0,81.9817,81.9817,81.6733,81.7966,43844.0
2022-09-02 13:05:00,92.81,92.84,92.66,92.72,11742.0,81.779,81.8054,81.6468,81.6997,11742.0
2022-09-02 13:10:00,92.67,92.67,92.57,92.66,23766.0,81.6556,81.6556,81.5675,81.6468,23766.0
2022-09-02 13:15:00,92.7,92.77,92.57,92.69,23001.0,81.6821,81.7438,81.5675,81.6733,23001.0
2022-09-02 13:20:00,92.67,92.67,92.39,92.42,33539.0,81.6556,81.6556,81.4089,81.4354,33539.0
2022-09-02 13:25:00,92.41,92.42,92.34,92.37,14687.0,81.4265,81.4354,81.3649,81.3913,14687.0
2022-09-02 13:30:00,92.36,92.39,92.29,92.35,12243.0,81.3825,81.4089,81.3208,81.3737,12243.0
2022-09-02 13:35:00,92.35,92.48,92.28,92.37,25652.0,81.3737,81.4882,81.312,81.3913,25652.0
2022-09-02 13:40:00,92.36,92.57,92.34,92.54,31860.0,81.3825,81.5675,81.3649,81.5411,31860.0
2022-09-02 13:45:00,92.54,92.66,92.28,92.29,27324.0,81.5411,81.6468,81.312,81.3208,27324.0
2022-09-02 13:50:00,92.25,92.3,92.16,92.28,40198.0,81.2856,81.3296,81.2063,81.312,40198.0
2022-09-02 13:55:00,92.26,92.26,92.16,92.21,17891.0,81.2944,81.2944,81.2063,81.2503,17891.0
2022-09-02 14:00:00,92.2,92.37,92.19,92.33,55463.0,81.2415,81.3913,81.2327,81.3561,55463.0
2022-09-02 14:05:00,92.34,92.45,92.26,92.39,30582.0,81.3649,81.4618,81.2944,81.4089,30582.0
2022-09-02 14:10:00,92.4,92.45,92.3,92.34,37703.0,81.4177,81.4618,81.3296,81.3649,37703.0
2022-09-02 14:15:00,92.32,92.42,92.28,92.34,15343.0,81.3472,81.4354,81.312,81.3649,15343.0
2022-09-02 14:20:00,92.35,92.39,92.28,92.35,20464.0,81.3737,81.4089,81.312,81.3737,20464.0
2022-09-02 14:25:00,92.36,92.5,92.32,92.48,28223.0,81.3825,81.5058,81.3472,81.4882,28223.0
2022-09-02 14:30:00,92.5,92.5,92.33,92.37,16904.0,81.5058,81.5058,81.3561,81.3913,16904.0
2022-09-02 14:35:00,92.36,92.53,92.36,92.51,22943.0,81.3825,81.5323,81.3825,81.5147,22943.0
2022-09-02 14:40:00,92.52,92.53,92.39,92.49,18713.0,81.5235,81.5323,81.4089,81.497,18713.0
2022-09-02 14:45:00,92.48,92.49,92.37,92.38,27116.0,81.4882,81.497,81.3913,81.4001,27116.0
2022-09-02 14:50:00,92.38,92.41,92.3,92.32,13796.0,81.4001,81.4265,81.3296,81.3472,13796.0
2022-09-02 14:55:00,92.31,92.31,92.17,92.2,27307.0,81.3384,81.3384,81.2151,81.2415,27307.0
2022-09-02 15:00:00,92.2,92.44,92.18,92.39,19846.0,81.2415,81.453,81.2239,81.4089,19846.0
2022-09-02 15:05:00,92.4,92.52,92.37,92.39,13766.0,81.4177,81.5235,81.3913,81.4089,13766.0
2022-09-02 15:10:00,92.38,92.41,92.31,92.39,27398.0,81.4001,81.4265,81.3384,81.4089,27398.0
2022-09-02 15:15:00,92.4,92.48,92.33,92.42,22548.0,81.4177,81.4882,81.3561,81.4354,22548.0
2022-09-02 15:20:00,92.42,92.48,92.14,92.21,38518.0,81.4354,81.4882,81.1886,81.2503,38518.0
2022-09-02 15:25:00,92.22,92.26,92.15,92.23,30281.0,81.2591,81.2944,81.1974,81.2679,30281.0
2022-09-02 15:30:00,92.18,92.19,91.98,91.98,35448.0,81.2239,81.2327,81.0477,81.0477,35448.0
2022-09-02 15:35:00,91.98,91.98,91.71,91.75,59641.0,81.0477,81.0477,80.8097,80.845,59641.0
2022-09-02 15:40:00,91.75,91.75,91.67,91.67,72002.0,80.845,80.845,80.7745,80.7745,72002.0
2022-09-02 15:45:00,91.66,91.93,91.66,91.91,51404.0,80.7657,81.0036,80.7657,80.986,51404.0
2022-09-02 15:50:00,91.9,91.99,91.8,91.95,98293.0,80.9772,81.0565,80.889,81.0212,98293.0
2022-09-02 15:55:00,91.96,92.01,91.74,91.9,212699.0,81.03,81.0741,80.8362,80.9772,212699.0
2022-09-06 09:30:00,92.27,92.63,92.18,92.54,122714.0,81.3032,81.6204,81.2239,81.5411,122714.0
2022-09-06 09:35:00,92.52,92.58,92.18,92.19,103380.0,81.5235,81.5763,81.2239,81.2327,103380.0
2022-09-06 09:40:00,92.18,92.33,92.18,92.21,71264.0,81.2239,81.3561,81.2239,81.2503,71264.0
2022-09-06 09:45:00,92.21,92.24,92.11,92.18,76755.0,81.2503,81.2768,81.1622,81.2239,76755.0
2022-09-06 09:50:00,92.18,92.23,92.02,92.02,52983.0,81.2239,81.2679,81.0829,81.0829,52983.0
2022-09-06 09:55:00,92.01,92.51,91.95,92.5,66975.0,81.0741,81.5147,81.0212,81.5058,66975.0
2022-09-06 10:00:00,92.5,92.5,91.85,92.02,171360.0,81.5058,81.5058,80.9331,81.0829,171360.0
2022-09-06 10:05:00,92.01,92.08,91.94,91.99,38908.0,81.0741,81.1358,81.0124,81.0565,38908.0
2022-09-06 10:10:00,92.0,92.09,91.76,92.09,118926.0,81.0653,81.1446,80.8538,81.1446,118926.0
2022-09-06 10:15:00,92.08,92.25,92.05,92.22,40774.0,81.1358,81.2856,81.1093,81.2591,40774.0
2022-09-06 10:20:00,92.21,92.21,91.98,92.09,34306.0,81.2503,81.2503,81.0477,81.1446,34306.0
2022-09-06 10:25:00,92.09,92.53,92.02,92.44,46408.0,81.1446,81.5323,81.0829,81.453,46408.0
2022-09-06 10:30:00,92.42,92.47,92.36,92.47,25151.0,81.4354,81.4794,81.3825,81.4794,25151.0
2022-09-06 10:35:00,92.49,92.58,92.33,92.57,36688.0,81.497,81.5763,81.3561,81.5675,36688.0
2022-09-06 10:40:00,92.57,92.85,92.57,92.68,93471.0,81.5675,81.8142,81.5675,81.6645,93471.0
2022-09-06 10:45:00,92.69,92.79,92.62,92.69,36677.0,81.6733,81.7614,81.6116,81.6733,36677.0
2022-09-06 10:50:00,92.68,92.96,92.68,92.83,60488.0,81.6645,81.9112,81.6645,81.7966,60488.0
2022-09-06 10:55:00,92.85,93.1,92.82,92.94,58838.0,81.8142,82.0345,81.7878,81.8936,58838.0
2022-09-06 11:00:00,92.94,92.95,92.84,92.89,29132.0,81.8936,81.9024,81.8054,81.8495,29132.0
2022-09-06 11:05:00,92.88,93.06,92.82,92.92,102030.0,81.8407,81.9993,81.7878,81.8759,102030.0
2022-09-06 11:10:00,92.92,92.96,92.75,92.82,24980.0,81.8759,81.9112,81.7261,81.7878,24980.0
2022-09-06 11:15:00,92.82,92.85,92.65,92.75,27898.0,81.7878,81.8142,81.638,81.7261,27898.0
2022-09-06 11:20:00,92.73,92.78,92.62,92.66,27216.0,81.7085,81.7526,81.6116,81.6468,27216.0
2022-09-06 11:25:00,92.68,92.75,92.49,92.49,32053.0,81.6645,81.7261,81.497,81.497,32053.0
2022-09-06 11:30:00,92.48,92.72,92.41,92.57,37847.0,81.4882,81.6997,81.4265,81.5675,37847.0
2022-09-06 11:35:00,92.59,92.68,92.47,92.56,48555.0,81.5852,81.6645,81.4794,81.5587,48555.0
2022-09-06 11:40:00,92.54,92.86,92.54,92.76,22291.0,81.5411,81.8231,81.5411,81.7349,22291.0
2022-09-06 11:45:00,92.76,92.85,92.68,92.71,15734.0,81.7349,81.8142,81.6645,81.6909,15734.0
2022-09-06 11:50:00,92.71,92.89,92.69,92.84,15300.0,81.6909,81.8495,81.6733,81.8054,15300.0
2022-09-06 11:55:00,92.81,92.93,92.79,92.92,28952.0,81.779,81.8847,81.7614,81.8759,28952.0
2022-09-06 12:00:00,92.91,93.0,92.85,92.94,74195.0,81.8671,81.9464,81.8142,81.8936,74195.0
2022-09-06 12:05:00,92.93,93.02,92.6,92.65,59855.0,81.8847,81.964,81.594,81.638,59855.0
2022-09-06 12:10:00,92.65,92.68,92.57,92.64,16636.0,81.638,81.6645,81.5675,81.6292,16636.0
2022-09-06 12:15:00,92.63,92.64,92.4,92.46,42444.0,81.6204,81.6292,81.4177,81.4706,42444.0
2022-09-06 12:20:00,92.46,92.47,92.3,92.3,20596.0,81.4706,81.4794,81.3296,81.3296,20596.0
2022-09-06 12:25:00,92.31,92.42,92.29,92.39,11938.0,81.3384,81.4354,81.3208,81.4089,11938.0
2022-09-06 12:30:00,92.38,92.44,92.33,92.36,7690.0,81.4001,81.453,81.3561,81.3825,7690.0
2022-09-06 12:35:00,92.37,92.44,92.36,92.41,30098.0,81.3913,81.453,81.3825,81.4265,30098.0
2022-09-06 12:40:00,92.42,92.54,92.31,92.54,12684.0,81.4354,81.5411,81.3384,81.5411,12684.0
2022-09-06 12:45:00,92.53,92.55,92.41,92.51,11240.0,81.5323,81.5499,81.4265,81.5147,11240.0
2022-09-06 12:50:00,92.53,92.54,92.4,92.49,29409.0,81.5323,81.5411,81.4177,81.497,29409.0
2022-09-06 12:55:00,92.49,92.57,92.42,92.49,24172.0,81.497,81.5675,81.4354,81.497,24172.0
2022-09-06 13:00:00,92.47,92.49,92.33,92.38,28879.0,81.4794,81.497,81.3561,81.4001,28879.0
2022-09-06 13:05:00,92.39,92.39,92.15,92.15,15913.0,81.4089,81.4089,81.1974,81.1974,15913.0
2022-09-06 13:10:00,92.15,92.21,91.99,92.08,23872.0,81.1974,81.2503,81.0565,81.1358,23872.0
2022-09-06 13:15:00,92.03,92.14,91.92,92.12,26706.0,81.0917,81.1886,80.9948,81.171,26706.0
2022-09-06 13:20:00,92.12,92.2,92.09,92.12,22013.0,81.171,81.2415,81.1446,81.171,22013.0
2022-09-06 13:25:00,92.13,92.16,92.07,92.13,15935.0,81.1798,81.2063,81.127,81.1798,15935.0
2022-09-06 13:30:00,92.12,92.31,92.11,92.27,22936.0,81.171,81.3384,81.1622,81.3032,22936.0
2022-09-06 13:35:00,92.28,92.3,92.23,92.3,15632.0,81.312,81.3296,81.2679,81.3296,15632.0
2022-09-06 13:40:00,92.27,92.28,92.06,92.18,12021.0,81.3032,81.312,81.1181,81.2239,12021.0
2022-09-06 13:45:00,92.19,92.27,92.09,92.12,15640.0,81.2327,81.3032,81.1446,81.171,15640.0
2022-09-06 13:50:00,92.11,92.19,92.09,92.19,15086.0,81.1622,81.2327,81.1446,81.2327,15086.0
2022-09-06 13:55:00,92.21,92.38,92.2,92.37,29789.0,81.2503,81.4001,81.2415,81.3913,29789.0
2022-09-06 14:00:00,92.35,92.48,92.33,92.47,43318.0,81.3737,81.4882,81.3561,81.4794,43318.0
2022-09-06 14:05:00,92.46,92.51,92.4,92.48,32108.0,81.4706,81.5147,81.4177,81.4882,32108.0
2022-09-06 14:10:00,92.49,92.74,92.48,92.7,75841.0,81.497,81.7173,81.4882,81.6821,75841.0
2022-09-06 14:15:00,92.69,92.75,92.66,92.72,17103.0,81.6733,81.7261,81.6468,81.6997,17103.0
2022-09-06 14:20:00,92.71,92.73,92.56,92.6,22166.0,81.6909,81.7085,81.5587,81.594,22166.0
2022-09-06 14:25:00,92.62,92.69,92.58,92.61,11929.0,81.6116,81.6733,81.5763,81.6028,11929.0
2022-09-06 14:30:00,92.61,92.64,92.47,92.58,60006.0,81.6028,81.6292,81.4794,81.5763,60006.0
2022-09-06 14:35:00,92.59,92.73,92.55,92.66,17431.0,81.5852,81.7085,81.5499,81.6468,17431.0
2022-09-06 14:40:00,92.66,92.69,92.59,92.65,16512.0,81.6468,81.6733,81.5852,81.638,16512.0
2022-09-06 14:45:00,92.65,92.72,92.55,92.71,30368.0,81.638,81.6997,81.5499,81.6909,30368.0
2022-09-06 14:50:00,92.7,92.7,92.52,92.63,29090.0,81.6821,81.6821,81.5235,81.6204,29090.0
2022-09-06 14:55:00,92.64,92.72,92.54,92.62,28831.0,81.6292,81.6997,81.5411,81.6116,28831.0
2022-09-06 15:00:00,92.63,92.68,92.5,92.59,36694.0,81.6204,81.6645,81.5058,81.5852,36694.0
2022-09-06 15:05:00,92.59,92.85,92.58,92.85,53229.0,81.5852,81.8142,81.5763,81.8142,53229.0
2022-09-06 15:10:00,92.85,92.91,92.8,92.83,27411.0,81.8142,81.8671,81.7702,81.7966,27411.0
2022-09-06 15:15:00,92.83,92.92,92.79,92.8,28998.0,81.7966,81.8759,81.7614,81.7702,28998.0
2022-09-06 15:20:00,92.79,92.87,92.66,92.86,75799.0,81.7614,81.8319,81.6468,81.8231,75799.0
2022-09-06 15:25:00,92.84,92.89,92.73,92.74,41588.0,81.8054,81.8495,81.7085,81.7173,41588.0
2022-09-06 15:30:00,92.73,92.73,92.45,92.54,45505.0,81.7085,81.7085,81.4618,81.5411,45505.0
2022-09-06 15:35:00,92.55,92.62,92.5,92.54,31838.0,81.5499,81.6116,81.5058,81.5411,31838.0
2022-09-06 15:40:00,92.52,92.77,92.51,92.76,41809.0,81.5235,81.7438,81.5147,81.7349,41809.0
2022-09-06 15:45:00,92.76,92.79,92.6,92.7,66682.0,81.7349,81.7614,81.594,81.6821,66682.0
2022-09-06 15:50:00,92.7,92.72,92.51,92.54,103239.0,81.6821,81.6997,81.5147,81.5411,103239.0
2022-09-06 15:55:00,92.54,92.75,92.48,92.71,188075.0,81.5411,81.7261,81.4882,81.6909,188075.0
2022-09-07 09:30:00,92.71,92.94,92.67,92.94,71291.0,81.6909,81.8936,81.6556,81.8936,71291.0
2022-09-07 09:35:00,92.95,93.12,92.93,93.12,40339.0,81.9024,82.0522,81.8847,82.0522,40339.0
2022-09-07 09:40:00,93.13,93.29,93.08,93.13,35411.0,82.061,82.202,82.0169,82.061,35411.0
2022-09-07 09:45:00,93.14,93.17,93.04,93.08,25520.0,82.0698,82.0962,81.9817,82.0169,25520.0
2022-09-07 09:50:00,93.09,93.1,92.98,93.03,26414.0,82.0257,82.0345,81.9288,81.9729,26414.0
2022-09-07 09:55:00,93.02,93.09,92.87,92.93,17739.0,81.964,82.0257,81.8319,81.8847,17739.0
2022-09-07 10:00:00,92.87,93.0,92.75,92.95,24769.0,81.8319,81.9464,81.7261,81.9024,24769.0
2022-09-07 10:05:00,92.97,93.05,92.93,93.04,46219.0,81.92,81.9905,81.8847,81.9817,46219.0
2022-09-07 10:10:00,93.05,93.08,92.9,92.93,58094.0,81.9905,82.0169,81.8583,81.8847,58094.0
2022-09-07 10:15:00,92.94,93.16,92.89,93.12,45840.0,81.8936,82.0874,81.8495,82.0522,45840.0
2022-09-07 10:20:00,93.12,93.19,93.1,93.11,25350.0,82.0522,82.1138,82.0345,82.0433,25350.0
2022-09-07 10:25:00,93.09,93.23,93.02,93.18,31082.0,82.0257,82.1491,81.964,82.105,31082.0
2022-09-07 10:30:00,93.2,93.42,93.18,93.2,40455.0,82.1226,82.3165,82.105,82.1226,40455.0
2022-09-07 10:35:00,93.21,93.3,93.16,93.19,15913.0,82.1315,82.2108,82.0874,82.1138,15913.0
2022-09-07 10:40:00,93.2,93.23,93.07,93.12,40015.0,82.1226,82.1491,82.0081,82.0522,40015.0
2022-09-07 10:45:00,93.13,93.14,93.05,93.13,14858.0,82.061,82.0698,81.9905,82.061,14858.0
2022-09-07 10:50:00,93.12,93.26,93.12,93.16,38308.0,82.0522,82.1755,82.0522,82.0874,38308.0
2022-09-07 10:55:00,93.15,93.27,93.13,93.19,18227.0,82.0786,82.1843,82.061,82.1138,18227.0
2022-09-07 11:00:00,93.2,93.36,93.16,93.34,25115.0,82.1226,82.2636,82.0874,82.246,25115.0
2022-09-07 11:05:00,93.33,93.43,93.29,93.38,14442.0,82.2372,82.3253,82.202,82.2813,14442.0
2022-09-07 11:10:00,93.38,93.48,93.35,93.46,19368.0,82.2813,82.3694,82.2548,82.3517,19368.0
2022-09-07 11:15:00,93.44,93.45,93.32,93.39,14867.0,82.3341,82.3429,82.2284,82.2901,14867.0
2022-09-07 11:20:00,93.39,93.45,93.36,93.43,31678.0,82.2901,82.3429,82.2636,82.3253,31678.0
2022-09-07 11:25:00,93.45,93.52,93.42,93.42,34780.0,82.3429,82.4046,82.3165,82.3165,34780.0
2022-09-07 11:30:00,93.44,93.52,93.36,93.37,18370.0,82.3341,82.4046,82.2636,82.2724,18370.0
2022-09-07 11:35:00,93.38,93.49,93.38,93.49,33481.0,82.2813,82.3782,82.2813,82.3782,33481.0
2022-09-07 11:40:00,93.48,93.5,93.28,93.31,17396.0,82.3694,82.387,82.1931,82.2196,17396.0
2022-09-07 11:45:00,93.32,93.43,93.32,93.38,12267.0,82.2284,82.3253,82.2284,82.2813,12267.0
2022-09-07 11:50:00,93.37,93.45,93.36,93.4,23252.0,82.2724,82.3429,82.2636,82.2989,23252.0
2022-09-07 11:55:00,93.41,93.45,93.35,93.38,7722.0,82.3077,82.3429,82.2548,82.2813,7722.0
2022-09-07 12:00:00,93.38,93.49,93.38,93.44,10957.0,82.2813,82.3782,82.2813,82.3341,10957.0
2022-09-07 12:05:00,93.43,93.44,93.32,93.44,39634.0,82.3253,82.3341,82.2284,82.3341,39634.0
2022-09-07 12:10:00,93.42,93.43,93.29,93.3,15270.0,82.3165,82.3253,82.202,82.2108,15270.0
2022-09-07 12:15:00,93.3,93.33,93.2,93.22,13937.0,82.2108,82.2372,82.1226,82.1403,13937.0
2022-09-07 12:20:00,93.24,93.25,93.15,93.22,13265.0,82.1579,82.1667,82.0786,82.1403,13265.0
2022-09-07 12:25:00,93.23,93.4,93.22,93.39,26675.0,82.1491,82.2989,82.1403,82.2901,26675.0
2022-09-07 12:30:00,93.38,93.45,93.34,93.44,14890.0,82.2813,82.3429,82.246,82.3341,14890.0
2022-09-07 12:35:00,93.44,93.6,93.43,93.59,15484.0,82.3341,82.4751,82.3253,82.4663,15484.0
2022-09-07 12:40:00,93.59,93.74,93.57,93.7,40554.0,82.4663,82.5985,82.4487,82.5632,40554.0
2022-09-07 12:45:00,93.73,93.76,93.65,93.68,15218.0,82.5897,82.6161,82.5192,82.5456,15218.0
2022-09-07 12:50:00,93.69,93.73,93.64,93.65,19850.0,82.5544,82.5897,82.5104,82.5192,19850.0
2022-09-07 12:55:00,93.63,93.7,93.6,93.7,12455.0,82.5015,82.5632,82.4751,82.5632,12455.0
2022-09-07 13:00:00,93.71,93.82,93.69,93.78,29410.0,82.572,82.669,82.5544,82.6337,29410.0
2022-09-07 13:05:00,93.78,93.82,93.69,93.74,13531.0,82.6337,82.669,82.5544,82.5985,13531.0
2022-09-07 13:10:00,93.75,93.77,93.7,93.76,12950.0,82.6073,82.6249,82.5632,82.6161,12950.0
2022-09-07 13:15:00,93.78,93.81,93.72,93.73,24333.0,82.6337,82.6601,82.5808,82.5897,24333.0
2022-09-07 13:20:00,93.72,93.84,93.72,93.76,23085.0,82.5808,82.6866,82.5808,82.6161,23085.0
2022-09-07 13:25:00,93.76,93.76,93.66,93.68,6311.0,82.6161,82.6161,82.528,82.5456,6311.0
2022-09-07 13:30:00,93.69,93.73,93.67,93.71,8007.0,82.5544,82.5897,82.5368,82.572,8007.0
2022-09-07 13:35:00,93.71,93.83,93.68,93.82,14226.0,82.572,82.6778,82.5456,82.669,14226.0
2022-09-07 13:40:00,93.81,93.95,93.81,93.95,10253.0,82.6601,82.7835,82.6601,82.7835,10253.0
2022-09-07 13:45:00,93.94,94.01,93.9,94.01,40978.0,82.7747,82.8364,82.7395,82.8364,40978.0
2022-09-07 13:50:00,94.01,94.09,94.01,94.09,26725.0,82.8364,82.9069,82.8364,82.9069,26725.0
2022-09-07 13:55:00,94.09,94.09,94.04,94.08,18616.0,82.9069,82.9069,82.8628,82.8981,18616.0
2022-09-07 14:00:00,94.09,94.26,94.05,94.25,41955.0,82.9069,83.0567,82.8716,83.0479,41955.0
2022-09-07 14:05:00,94.26,94.27,94.08,94.09,16892.0,83.0567,83.0655,82.8981,82.9069,16892.0
2022-09-07 14:10:00,94.08,94.18,94.06,94.18,41309.0,82.8981,82.9862,82.8804,82.9862,41309.0
2022-09-07 14:15:00,94.17,94.2,94.02,94.02,50955.0,82.9774,83.0038,82.8452,82.8452,50955.0
2022-09-07 14:20:00,94.02,94.06,93.97,94.03,108334.0,82.8452,82.8804,82.8011,82.854,108334.0
2022-09-07 14:25:00,94.03,94.16,94.02,94.14,15176.0,82.854,82.9685,82.8452,82.9509,15176.0
2022-09-07 14:30:00,94.14,94.28,94.13,94.28,19263.0,82.9509,83.0743,82.9421,83.0743,19263.0
2022-09-07 14:35:00,94.28,94.28,94.2,94.23,11047.0,83.0743,83.0743,83.0038,83.0302,11047.0
2022-09-07 14:40:00,94.24,94.27,94.21,94.23,10782.0,83.039,83.0655,83.0126,83.0302,10782.0
2022-09-07 14:45:00,94.22,94.29,94.2,94.28,11588.0,83.0214,83.0831,83.0038,83.0743,11588.0
2022-09-07 14:50:00,94.27,94.33,94.22,94.31,26654.0,83.0655,83.1183,83.0214,83.1007,26654.0
2022-09-07 14:55:00,94.32,94.35,94.29,94.34,13361.0,83.1095,83.136,83.0831,83.1272,13361.0
2022-09-07 15:00:00,94.34,94.35,94.22,94.25,26186.0,83.1272,83.136,83.0214,83.0479,26186.0
2022-09-07 15:05:00,94.25,94.33,94.22,94.33,15614.0,83.0479,83.1183,83.0214,83.1183,15614.0
2022-09-07 15:10:00,94.32,94.38,94.27,94.33,70310.0,83.1095,83.1624,83.0655,83.1183,70310.0
2022-09-07 15:15:00,94.34,94.41,94.26,94.3,31790.0,83.1272,83.1888,83.0567,83.0919,31790.0
2022-09-07 15:20:00,94.28,94.35,94.21,94.3,22868.0,83.0743,83.136,83.0126,83.0919,22868.0
2022-09-07 15:25:00,94.29,94.5,94.29,94.5,20044.0,83.0831,83.2681,83.0831,83.2681,20044.0
2022-09-07 15:30:00,94.51,94.56,94.41,94.55,118381.0,83.2769,83.321,83.1888,83.3122,118381.0
2022-09-07 15:35:00,94.55,94.59,94.42,94.48,70330.0,83.3122,83.3474,83.1976,83.2505,70330.0
2022-09-07 15:40:00,94.5,94.59,94.39,94.59,102268.0,83.2681,83.3474,83.1712,83.3474,102268.0
2022-09-07 15:45:00,94.58,94.71,94.54,94.67,61217.0,83.3386,83.4532,83.3034,83.4179,61217.0
2022-09-07 15:50:00,94.67,94.68,94.47,94.57,129396.0,83.4179,83.4267,83.2417,83.3298,129396.0
2022-09-07 15:55:00,94.56,94.57,94.48,94.54,239695.0,83.321,83.3298,83.2505,83.3034,239695.0
2022-09-08 09:30:00,94.03,94.03,93.76,93.89,73410.0,82.854,82.854,82.6161,82.7306,73410.0
2022-09-08 09:35:00,93.88,93.98,93.76,93.96,32316.0,82.7218,82.8099,82.6161,82.7923,32316.0
2022-09-08 09:40:00,93.95,94.6,93.75,94.57,64157.0,82.7835,83.3563,82.6073,83.3298,64157.0
2022-09-08 09:45:00,94.54,94.55,94.28,94.42,41687.0,83.3034,83.3122,83.0743,83.1976,41687.0
2022-09-08 09:50:00,94.43,94.56,94.36,94.45,69742.0,83.2065,83.321,83.1448,83.2241,69742.0
2022-09-08 09:55:00,94.46,94.64,94.42,94.62,34760.0,83.2329,83.3915,83.1976,83.3739,34760.0
2022-09-08 10:00:00,94.66,94.67,94.38,94.42,42682.0,83.4091,83.4179,83.1624,83.1976,42682.0
2022-09-08 10:05:00,94.42,94.68,94.41,94.59,29955.0,83.1976,83.4267,83.1888,83.3474,29955.0
2022-09-08 10:10:00,94.6,94.67,94.46,94.52,17431.0,83.3563,83.4179,83.2329,83.2858,17431.0
2022-09-08 10:15:00,94.47,94.82,94.42,94.8,39608.0,83.2417,83.5501,83.1976,83.5325,39608.0
2022-09-08 10:20:00,94.8,94.86,94.56,94.6,31046.0,83.5325,83.5853,83.321,83.3563,31046.0
2022-09-08 10:25:00,94.58,94.7,94.58,94.68,8098.0,83.3386,83.4444,83.3386,83.4267,8098.0
2022-09-08 10:30:00,94.67,94.84,94.61,94.83,27453.0,83.4179,83.5677,83.3651,83.5589,27453.0
2022-09-08 10:35:00,94.8,94.94,94.77,94.88,29588.0,83.5325,83.6558,83.506,83.603,29588.0
2022-09-08 10:40:00,94.87,95.02,94.84,94.99,17353.0,83.5942,83.7263,83.5677,83.6999,17353.0
2022-09-08 10:45:00,95.01,95.11,94.98,95.07,8686.0,83.7175,83.8056,83.6911,83.7704,8686.0
2022-09-08 10:50:00,95.05,95.05,94.96,94.97,20635.0,83.7528,83.7528,83.6735,83.6823,20635.0
2022-09-08 10:55:00,94.97,95.06,94.92,95.01,15107.0,83.6823,83.7616,83.6382,83.7175,15107.0
2022-09-08 11:00:00,94.99,95.07,94.93,94.95,27366.0,83.6999,83.7704,83.647,83.6647,27366.0
2022-09-08 11:05:00,94.95,95.0,94.87,94.97,24194.0,83.6647,83.7087,83.5942,83.6823,24194.0
2022-09-08 11:10:00,94.97,94.98,94.88,94.94,15749.0,83.6823,83.6911,83.603,83.6558,15749.0
2022-09-08 11:15:00,94.95,94.98,94.91,94.94,14864.0,83.6647,83.6911,83.6294,83.6558,14864.0
2022-09-08 11:20:00,94.95,94.96,94.85,94.9,19744.0,83.6647,83.6735,83.5765,83.6206,19744.0
2022-09-08 11:25:00,94.91,94.94,94.79,94.8,10083.0,83.6294,83.6558,83.5237,83.5325,10083.0
2022-09-08 11:30:00,94.83,94.87,94.78,94.86,16507.0,83.5589,83.5942,83.5149,83.5853,16507.0
2022-09-08 11:35:00,94.86,94.89,94.67,94.68,33793.0,83.5853,83.6118,83.4179,83.4267,33793.0
2022-09-08 11:40:00,94.67,94.68,94.57,94.66,36491.0,83.4179,83.4267,83.3298,83.4091,36491.0
2022-09-08 11:45:00,94.65,94.73,94.64,94.65,12410.0,83.4003,83.4708,83.3915,83.4003,12410.0
2022-09-08 11:50:00,94.66,94.73,94.64,94.68,17733.0,83.4091,83.4708,83.3915,83.4267,17733.0
2022-09-08 11:55:00,94.7,94.73,94.66,94.68,5178.0,83.4444,83.4708,83.4091,83.4267,5178.0
2022-09-08 12:00:00,94.69,94.71,94.23,94.24,42594.0,83.4356,83.4532,83.0302,83.039,42594.0
2022-09-08 12:05:00,94.23,94.25,93.91,94.09,55628.0,83.0302,83.0479,82.7483,82.9069,55628.0
2022-09-08 12:10:00,94.1,94.11,93.88,93.99,96791.0,82.9157,82.9245,82.7218,82.8188,96791.0
2022-09-08 12:15:00,93.98,94.09,93.9,94.05,35928.0,82.8099,82.9069,82.7395,82.8716,35928.0
2022-09-08 12:20:00,94.05,94.06,93.76,93.9,29856.0,82.8716,82.8804,82.6161,82.7395,29856.0
2022-09-08 12:25:00,93.91,94.03,93.86,93.99,36082.0,82.7483,82.854,82.7042,82.8188,36082.0
2022-09-08 12:30:00,93.98,94.25,93.96,94.2,23395.0,82.8099,83.0479,82.7923,83.0038,23395.0
2022-09-08 12:35:00,94.22,94.31,94.21,94.25,13726.0,83.0214,83.1007,83.0126,83.0479,13726.0
2022-09-08 12:40:00,94.24,94.51,94.22,94.51,34803.0,83.039,83.2769,83.0214,83.2769,34803.0
2022-09-08 12:45:00,94.51,94.52,94.42,94.48,41721.0,83.2769,83.2858,83.1976,83.2505,41721.0
2022-09-08 12:50:00,94.48,94.56,94.45,94.49,21302.0,83.2505,83.321,83.2241,83.2593,21302.0
2022-09-08 12:55:00,94.49,94.54,94.43,94.43,19451.0,83.2593,83.3034,83.2065,83.2065,19451.0
2022-09-08 13:00:00,94.43,94.49,94.33,94.36,11401.0,83.2065,83.2593,83.1183,83.1448,11401.0
2022-09-08 13:05:00,94.35,94.39,94.24,94.33,18515.0,83.136,83.1712,83.039,83.1183,18515.0
2022-09-08 13:10:00,94.34,94.62,94.34,94.6,41103.0,83.1272,83.3739,83.1272,83.3563,41103.0
2022-09-08 13:15:00,94.62,94.65,94.56,94.59,29099.0,83.3739,83.4003,83.321,83.3474,29099.0
2022-09-08 13:20:00,94.59,94.67,94.59,94.62,24818.0,83.3474,83.4179,83.3474,83.3739,24818.0
2022-09-08 13:25:00,94.61,94.71,94.6,94.66,43275.0,83.3651,83.4532,83.3563,83.4091,43275.0
2022-09-08 13:30:00,94.68,94.69,94.54,94.62,21548.0,83.4267,83.4356,83.3034,83.3739,21548.0
2022-09-08 13:35:00,94.61,94.76,94.59,94.69,26289.0,83.3651,83.4972,83.3474,83.4356,26289.0
2022-09-08 13:40:00,94.69,94.77,94.68,94.77,9341.0,83.4356,83.506,83.4267,83.506,9341.0
2022-09-08 13:45:00,94.76,94.81,94.71,94.79,27912.0,83.4972,83.5413,83.4532,83.5237,27912.0
2022-09-08 13:50:00,94.77,94.77,94.7,94.7,7471.0,83.506,83.506,83.4444,83.4444,7471.0
2022-09-08 13:55:00,94.71,94.73,94.52,94.69,28586.0,83.4532,83.4708,83.2858,83.4356,28586.0
2022-09-08 14:00:00,94.7,94.85,94.68,94.84,13547.0,83.4444,83.5765,83.4267,83.5677,13547.0
2022-09-08 14:05:00,94.84,94.88,94.69,94.74,16797.0,83.5677,83.603,83.4356,83.4796,16797.0
2022-09-08 14:10:00,94.75,94.77,94.68,94.71,10421.0,83.4884,83.506,83.4267,83.4532,10421.0
2022-09-08 14:15:00,94.69,94.85,94.64,94.82,7396.0,83.4356,83.5765,83.3915,83.5501,7396.0
2022-09-08 14:20:00,94.81,94.86,94.78,94.83,13753.0,83.5413,83.5853,83.5149,83.5589,13753.0
2022-09-08 14:25:00,94.85,94.87,94.75,94.77,37619.0,83.5765,83.5942,83.4884,83.506,37619.0
2022-09-08 14:30:00,94.78,94.88,94.78,94.88,17947.0,83.5149,83.603,83.5149,83.603,17947.0
2022-09-08 14:35:00,94.88,94.91,94.84,94.89,10359.0,83.603,83.6294,83.5677,83.6118,10359.0
2022-09-08 14:40:00,94.89,94.9,94.62,94.67,52924.0,83.6118,83.6206,83.3739,83.4179,52924.0
2022-09-08 14:45:00,94.67,94.69,94.5,94.56,25500.0,83.4179,83.4356,83.2681,83.321,25500.0
2022-09-08 14:50:00,94.56,94.64,94.49,94.56,16753.0,83.321,83.3915,83.2593,83.321,16753.0
2022-09-08 14:55:00,94.54,94.59,94.48,94.53,18358.0,83.3034,83.3474,83.2505,83.2946,18358.0
2022-09-08 15:00:00,94.54,94.61,94.42,94.52,24374.0,83.3034,83.3651,83.1976,83.2858,24374.0
2022-09-08 15:05:00,94.51,94.61,94.49,94.54,14829.0,83.2769,83.3651,83.2593,83.3034,14829.0
2022-09-08 15:10:00,94.53,94.67,94.49,94.67,13882.0,83.2946,83.4179,83.2593,83.4179,13882.0
2022-09-08 15:15:00,94.68,94.74,94.65,94.74,16239.0,83.4267,83.4796,83.4003,83.4796,16239.0
2022-09-08 15:20:00,94.73,94.82,94.7,94.8,11336.0,83.4708,83.5501,83.4444,83.5325,11336.0
2022-09-08 15:25:00,94.8,94.82,94.73,94.74,20421.0,83.5325,83.5501,83.4708,83.4796,20421.0
2022-09-08 15:30:00,94.73,94.84,94.7,94.71,24700.0,83.4708,83.5677,83.4444,83.4532,24700.0
2022-09-08 15:35:00,94.7,94.77,94.69,94.7,25107.0,83.4444,83.506,83.4356,83.4444,25107.0
2022-09-08 15:40:00,94.69,94.71,94.52,94.54,70562.0,83.4356,83.4532,83.2858,83.3034,70562.0
2022-09-08 15:45:00,94.54,94.69,94.54,94.61,78666.0,83.3034,83.4356,83.3034,83.3651,78666.0
2022-09-08 15:50:00,94.61,94.84,94.61,94.84,112630.0,83.3651,83.5677,83.3651,83.5677,112630.0
2022-09-08 15:55:00,94.83,94.84,94.69,94.8,237672.0,83.5589,83.5677,83.4356,83.5325,237672.0
2022-09-09 09:30:00,95.08,95.19,94.74,94.95,68620.0,83.7792,83.8761,83.4796,83.6647,68620.0
2022-09-09 09:35:00,94.94,95.01,94.78,94.93,27916.0,83.6558,83.7175,83.5149,83.647,27916.0
2022-09-09 09:40:00,94.94,95.03,94.88,94.91,31167.0,83.6558,83.7351,83.603,83.6294,31167.0
2022-09-09 09:45:00,94.92,94.98,94.68,94.84,65318.0,83.6382,83.6911,83.4267,83.5677,65318.0
2022-09-09 09:50:00,94.83,95.11,94.81,95.04,56844.0,83.5589,83.8056,83.5413,83.744,56844.0
2022-09-09 09:55:00,95.04,95.25,94.97,95.25,28312.0,83.744,83.929,83.6823,83.929,28312.0
2022-09-09 10:00:00,95.28,95.49,95.24,95.49,47687.0,83.9554,84.1405,83.9202,84.1405,47687.0
2022-09-09 10:05:00,95.48,95.56,95.44,95.47,24406.0,84.1317,84.2022,84.0964,84.1228,24406.0
2022-09-09 10:10:00,95.44,95.44,95.26,95.42,56835.0,84.0964,84.0964,83.9378,84.0788,56835.0
2022-09-09 10:15:00,95.43,95.63,95.39,95.47,47051.0,84.0876,84.2638,84.0524,84.1228,47051.0
2022-09-09 10:20:00,95.47,95.51,95.37,95.42,22702.0,84.1228,84.1581,84.0347,84.0788,22702.0
2022-09-09 10:25:00,95.43,95.61,95.39,95.6,35892.0,84.0876,84.2462,84.0524,84.2374,35892.0
2022-09-09 10:30:00,95.61,95.68,95.55,95.57,32103.0,84.2462,84.3079,84.1933,84.211,32103.0
2022-09-09 10:35:00,95.58,95.68,95.55,95.66,33660.0,84.2198,84.3079,84.1933,84.2903,33660.0
2022-09-09 10:40:00,95.67,95.79,95.67,95.77,39970.0,84.2991,84.4048,84.2991,84.3872,39970.0
2022-09-09 10:45:00,95.76,95.85,95.74,95.8,22887.0,84.3784,84.4577,84.3608,84.4136,22887.0
2022-09-09 10:50:00,95.8,95.87,95.72,95.78,40133.0,84.4136,84.4753,84.3431,84.396,40133.0
2022-09-09 10:55:00,95.77,95.82,95.68,95.81,29642.0,84.3872,84.4312,84.3079,84.4224,29642.0
2022-09-09 11:00:00,95.81,95.84,95.62,95.68,21973.0,84.4224,84.4489,84.255,84.3079,21973.0
2022-09-09 11:05:00,95.69,95.73,95.57,95.6,19219.0,84.3167,84.3519,84.211,84.2374,19219.0
2022-09-09 11:10:00,95.61,95.64,95.52,95.64,19088.0,84.2462,84.2726,84.1669,84.2726,19088.0
2022-09-09 11:15:00,95.64,95.7,95.55,95.57,62984.0,84.2726,84.3255,84.1933,84.211,62984.0
2022-09-09 11:20:00,95.58,95.59,95.43,95.54,69095.0,84.2198,84.2286,84.0876,84.1845,69095.0
2022-09-09 11:25:00,95.54,95.69,95.54,95.62,24806.0,84.1845,84.3167,84.1845,84.255,24806.0
2022-09-09 11:30:00,95.63,95.7,95.59,95.68,25148.0,84.2638,84.3255,84.2286,84.3079,25148.0
2022-09-09 11:35:00,95.69,95.82,95.68,95.8,26088.0,84.3167,84.4312,84.3079,84.4136,26088.0
2022-09-09 11:40:00,95.8,95.8,95.67,95.7,30984.0,84.4136,84.4136,84.2991,84.3255,30984.0
2022-09-09 11:45:00,95.69,95.73,95.65,95.7,21654.0,84.3167,84.3519,84.2815,84.3255,21654.0
2022-09-09 11:50:00,95.71,95.71,95.57,95.71,22367.0,84.3343,84.3343,84.211,84.3343,22367.0
2022-09-09 11:55:00,95.7,95.76,95.66,95.7,21188.0,84.3255,84.3784,84.2903,84.3255,21188.0
2022-09-09 12:00:00,95.69,95.69,95.41,95.45,46022.0,84.3167,84.3167,84.07,84.1052,46022.0
2022-09-09 12:05:00,95.46,95.56,95.45,95.56,78623.0,84.114,84.2022,84.1052,84.2022,78623.0
2022-09-09 12:10:00,95.59,95.61,95.52,95.56,35870.0,84.2286,84.2462,84.1669,84.2022,35870.0
2022-09-09 12:15:00,95.56,95.6,95.41,95.56,75000.0,84.2022,84.2374,84.07,84.2022,75000.0
2022-09-09 12:20:00,95.58,95.59,95.42,95.47,52064.0,84.2198,84.2286,84.0788,84.1228,52064.0
2022-09-09 12:25:00,95.46,95.59,95.45,95.55,21467.0,84.114,84.2286,84.1052,84.1933,21467.0
2022-09-09 12:30:00,95.55,95.65,95.52,95.63,22200.0,84.1933,84.2815,84.1669,84.2638,22200.0
2022-09-09 12:35:00,95.62,95.72,95.61,95.62,25442.0,84.255,84.3431,84.2462,84.255,25442.0
2022-09-09 12:40:00,95.62,95.68,95.59,95.6,19812.0,84.255,84.3079,84.2286,84.2374,19812.0
2022-09-09 12:45:00,95.6,95.72,95.53,95.7,16732.0,84.2374,84.3431,84.1757,84.3255,16732.0
2022-09-09 12:50:00,95.7,95.77,95.66,95.74,32579.0,84.3255,84.3872,84.2903,84.3608,32579.0
2022-09-09 12:55:00,95.75,95.79,95.72,95.79,35542.0,84.3696,84.4048,84.3431,84.4048,35542.0
2022-09-09 13:00:00,95.79,95.79,95.66,95.71,48418.0,84.4048,84.4048,84.2903,84.3343,48418.0
2022-09-09 13:05:00,95.72,95.78,95.7,95.78,21341.0,84.3431,84.396,84.3255,84.396,21341.0
2022-09-09 13:10:00,95.78,95.85,95.76,95.83,35529.0,84.396,84.4577,84.3784,84.4401,35529.0
2022-09-09 13:15:00,95.82,95.87,95.81,95.83,41220.0,84.4312,84.4753,84.4224,84.4401,41220.0
2022-09-09 13:20:00,95.83,95.84,95.76,95.79,43315.0,84.4401,84.4489,84.3784,84.4048,43315.0
2022-09-09 13:25:00,95.78,95.79,95.73,95.75,25524.0,84.396,84.4048,84.3519,84.3696,25524.0
2022-09-09 13:30:00,95.75,95.84,95.75,95.8,32820.0,84.3696,84.4489,84.3696,84.4136,32820.0
2022-09-09 13:35:00,95.79,95.85,95.78,95.83,25420.0,84.4048,84.4577,84.396,84.4401,25420.0
2022-09-09 13:40:00,95.83,95.84,95.73,95.73,28663.0,84.4401,84.4489,84.3519,84.3519,28663.0
2022-09-09 13:45:00,95.75,95.82,95.7,95.81,48868.0,84.3696,84.4312,84.3255,84.4224,48868.0
2022-09-09 13:50:00,95.82,95.83,95.78,95.81,29474.0,84.4312,84.4401,84.396,84.4224,29474.0
2022-09-09 13:55:00,95.8,95.88,95.78,95.86,23779.0,84.4136,84.4841,84.396,84.4665,23779.0
2022-09-09 14:00:00,95.86,95.86,95.73,95.77,45509.0,84.4665,84.4665,84.3519,84.3872,45509.0
2022-09-09 14:05:00,95.75,95.82,95.72,95.74,20100.0,84.3696,84.4312,84.3431,84.3608,20100.0
2022-09-09 14:10:00,95.73,95.87,95.71,95.87,28567.0,84.3519,84.4753,84.3343,84.4753,28567.0
2022-09-09 14:15:00,95.87,95.92,95.85,95.89,13304.0,84.4753,84.5194,84.4577,84.4929,13304.0
2022-09-09 14:20:00,95.9,95.96,95.87,95.95,24057.0,84.5017,84.5546,84.4753,84.5458,24057.0
2022-09-09 14:25:00,95.95,95.95,95.87,95.94,28018.0,84.5458,84.5458,84.4753,84.537,28018.0
2022-09-09 14:30:00,95.94,95.97,95.92,95.95,42957.0,84.537,84.5634,84.5194,84.5458,42957.0
2022-09-09 14:35:00,95.96,96.03,95.91,95.98,24141.0,84.5546,84.6163,84.5106,84.5722,24141.0
2022-09-09 14:40:00,95.99,96.04,95.95,96.0,36298.0,84.581,84.6251,84.5458,84.5899,36298.0
2022-09-09 14:45:00,95.99,96.03,95.93,95.94,38403.0,84.581,84.6163,84.5282,84.537,38403.0
2022-09-09 14:50:00,95.92,95.96,95.86,95.96,35629.0,84.5194,84.5546,84.4665,84.5546,35629.0
2022-09-09 14:55:00,95.97,96.06,95.96,96.06,31368.0,84.5634,84.6427,84.5546,84.6427,31368.0
2022-09-09 15:00:00,96.06,96.11,96.03,96.11,30998.0,84.6427,84.6868,84.6163,84.6868,30998.0
2022-09-09 15:05:00,96.11,96.12,95.96,95.99,27795.0,84.6868,84.6956,84.5546,84.581,27795.0
2022-09-09 15:10:00,95.99,96.13,95.97,96.12,53353.0,84.581,84.7044,84.5634,84.6956,53353.0
2022-09-09 15:15:00,96.11,96.14,96.07,96.09,43939.0,84.6868,84.7132,84.6515,84.6692,43939.0
2022-09-09 15:20:00,96.09,96.09,95.96,95.97,42909.0,84.6692,84.6692,84.5546,84.5634,42909.0
2022-09-09 15:25:00,95.97,95.98,95.89,95.9,29252.0,84.5634,84.5722,84.4929,84.5017,29252.0
2022-09-09 15:30:00,95.9,95.93,95.84,95.93,60871.0,84.5017,84.5282,84.4489,84.5282,60871.0
2022-09-09 15:35:00,95.92,95.98,95.88,95.91,67398.0,84.5194,84.5722,84.4841,84.5106,67398.0
2022-09-09 15:40:00,95.91,96.04,95.91,96.01,98127.0,84.5106,84.6251,84.5106,84.5987,98127.0
2022-09-09 15:45:00,96.0,96.01,95.89,95.96,102985.0,84.5899,84.5987,84.4929,84.5546,102985.0
2022-09-09 15:50:00,95.95,95.96,95.73,95.83,144044.0,84.5458,84.5546,84.3519,84.4401,144044.0
2022-09-09 15:55:00,95.83,95.87,95.78,95.81,261380.0,84.4401,84.4753,84.396,84.4224,261380.0
2022-09-12 09:30:00,96.19,96.47,96.07,96.44,75191.0,84.7573,85.004,84.6515,84.9776,75191.0
2022-09-12 09:35:00,96.44,96.44,96.23,96.32,26890.0,84.9776,84.9776,84.7925,84.8718,26890.0
2022-09-12 09:40:00,96.34,96.41,96.28,96.41,25776.0,84.8894,84.9511,84.8366,84.9511,25776.0
2022-09-12 09:45:00,96.41,96.61,96.39,96.55,31401.0,84.9511,85.1274,84.9335,85.0745,31401.0
2022-09-12 09:50:00,96.55,96.78,96.54,96.75,27649.0,85.0745,85.2771,85.0657,85.2507,27649.0
2022-09-12 09:55:00,96.73,96.91,96.71,96.9,34866.0,85.2331,85.3917,85.2155,85.3829,34866.0
2022-09-12 10:00:00,96.92,96.92,96.47,96.5,27137.0,85.4005,85.4005,85.004,85.0304,27137.0
2022-09-12 10:05:00,96.54,96.64,96.52,96.59,22638.0,85.0657,85.1538,85.048,85.1097,22638.0
2022-09-12 10:10:00,96.58,96.59,96.44,96.45,73558.0,85.1009,85.1097,84.9776,84.9864,73558.0
2022-09-12 10:15:00,96.46,96.51,96.37,96.5,20227.0,84.9952,85.0392,84.9159,85.0304,20227.0
2022-09-12 10:20:00,96.51,96.58,96.43,96.47,26768.0,85.0392,85.1009,84.9687,85.004,26768.0
2022-09-12 10:25:00,96.46,96.55,96.46,96.51,19266.0,84.9952,85.0745,84.9952,85.0392,19266.0
2022-09-12 10:30:00,96.52,96.62,96.47,96.6,16121.0,85.048,85.1362,85.004,85.1185,16121.0
2022-09-12 10:35:00,96.59,96.65,96.5,96.65,35673.0,85.1097,85.1626,85.0304,85.1626,35673.0
2022-09-12 10:40:00,96.65,96.69,96.62,96.67,13332.0,85.1626,85.1978,85.1362,85.1802,13332.0
2022-09-12 10:45:00,96.66,96.71,96.62,96.65,19192.0,85.1714,85.2155,85.1362,85.1626,19192.0
2022-09-12 10:50:00,96.63,96.67,96.52,96.55,17200.0,85.145,85.1802,85.048,85.0745,17200.0
2022-09-12 10:55:00,96.54,96.59,96.48,96.56,26903.0,85.0657,85.1097,85.0128,85.0833,26903.0
2022-09-12 11:00:00,96.57,96.63,96.53,96.61,15847.0,85.0921,85.145,85.0569,85.1274,15847.0
2022-09-12 11:05:00,96.6,96.61,96.48,96.52,11440.0,85.1185,85.1274,85.0128,85.048,11440.0
2022-09-12 11:10:00,96.51,96.56,96.41,96.51,19197.0,85.0392,85.0833,84.9511,85.0392,19197.0
2022-09-12 11:15:00,96.51,96.6,96.46,96.6,19105.0,85.0392,85.1185,84.9952,85.1185,19105.0
2022-09-12 11:20:00,96.61,96.74,96.61,96.74,12720.0,85.1274,85.2419,85.1274,85.2419,12720.0
2022-09-12 11:25:00,96.74,96.76,96.67,96.7,12639.0,85.2419,85.2595,85.1802,85.2067,12639.0
2022-09-12 11:30:00,96.71,96.75,96.65,96.68,17791.0,85.2155,85.2507,85.1626,85.189,17791.0
2022-09-12 11:35:00,96.66,96.71,96.59,96.64,14929.0,85.1714,85.2155,85.1097,85.1538,14929.0
2022-09-12 11:40:00,96.63,96.72,96.6,96.63,13574.0,85.145,85.2243,85.1185,85.145,13574.0
2022-09-12 11:45:00,96.63,96.65,96.58,96.62,5913.0,85.145,85.1626,85.1009,85.1362,5913.0
2022-09-12 11:50:00,96.61,96.67,96.49,96.51,9658.0,85.1274,85.1802,85.0216,85.0392,9658.0
2022-09-12 11:55:00,96.52,96.53,96.32,96.4,40368.0,85.048,85.0569,84.8718,84.9423,40368.0
2022-09-12 12:00:00,96.4,96.46,96.35,96.38,15953.0,84.9423,84.9952,84.8983,84.9247,15953.0
2022-09-12 12:05:00,96.38,96.47,96.31,96.31,62578.0,84.9247,85.004,84.863,84.863,62578.0
2022-09-12 12:10:00,96.29,96.47,96.27,96.44,35893.0,84.8454,85.004,84.8278,84.9776,35893.0
2022-09-12 12:15:00,96.46,96.47,96.35,96.37,24633.0,84.9952,85.004,84.8983,84.9159,24633.0
2022-09-12 12:20:00,96.35,96.57,96.33,96.52,44118.0,84.8983,85.0921,84.8806,85.048,44118.0
2022-09-12 12:25:00,96.51,96.56,96.47,96.54,8105.0,85.0392,85.0833,85.004,85.0657,8105.0
2022-09-12 12:30:00,96.55,96.62,96.54,96.56,10386.0,85.0745,85.1362,85.0657,85.0833,10386.0
2022-09-12 12:35:00,96.57,96.6,96.48,96.59,28457.0,85.0921,85.1185,85.0128,85.1097,28457.0
2022-09-12 12:40:00,96.59,96.61,96.57,96.61,20431.0,85.1097,85.1274,85.0921,85.1274,20431.0
2022-09-12 12:45:00,96.62,96.72,96.58,96.64,130770.0,85.1362,85.2243,85.1009,85.1538,130770.0
2022-09-12 12:50:00,96.65,96.69,96.6,96.68,58624.0,85.1626,85.1978,85.1185,85.189,58624.0
2022-09-12 12:55:00,96.68,96.71,96.65,96.7,8704.0,85.189,85.2155,85.1626,85.2067,8704.0
2022-09-12 13:00:00,96.74,96.74,96.58,96.66,35156.0,85.2419,85.2419,85.1009,85.1714,35156.0
2022-09-12 13:05:00,96.65,96.78,96.65,96.76,11029.0,85.1626,85.2771,85.1626,85.2595,11029.0
2022-09-12 13:10:00,96.76,96.83,96.73,96.78,13237.0,85.2595,85.3212,85.2331,85.2771,13237.0
2022-09-12 13:15:00,96.77,96.8,96.74,96.77,13829.0,85.2683,85.2948,85.2419,85.2683,13829.0
2022-09-12 13:20:00,96.79,96.81,96.75,96.75,16861.0,85.286,85.3036,85.2507,85.2507,16861.0
2022-09-12 13:25:00,96.76,96.85,96.73,96.84,13790.0,85.2595,85.3388,85.2331,85.33,13790.0
2022-09-12 13:30:00,96.85,96.86,96.76,96.79,9795.0,85.3388,85.3476,85.2595,85.286,9795.0
2022-09-12 13:35:00,96.79,96.79,96.7,96.72,7790.0,85.286,85.286,85.2067,85.2243,7790.0
2022-09-12 13:40:00,96.72,96.76,96.71,96.71,22932.0,85.2243,85.2595,85.2155,85.2155,22932.0
2022-09-12 13:45:00,96.71,96.8,96.71,96.79,13130.0,85.2155,85.2948,85.2155,85.286,13130.0
2022-09-12 13:50:00,96.79,96.86,96.78,96.85,31024.0,85.286,85.3476,85.2771,85.3388,31024.0
2022-09-12 13:55:00,96.84,96.85,96.78,96.8,14669.0,85.33,85.3388,85.2771,85.2948,14669.0
2022-09-12 14:00:00,96.79,96.81,96.68,96.72,37339.0,85.286,85.3036,85.189,85.2243,37339.0
2022-09-12 14:05:00,96.71,96.78,96.69,96.76,13782.0,85.2155,85.2771,85.1978,85.2595,13782.0
2022-09-12 14:10:00,96.75,96.8,96.72,96.78,7663.0,85.2507,85.2948,85.2243,85.2771,7663.0
2022-09-12 14:15:00,96.77,96.83,96.62,96.66,15860.0,85.2683,85.3212,85.1362,85.1714,15860.0
2022-09-12 14:20:00,96.65,96.7,96.54,96.67,41483.0,85.1626,85.2067,85.0657,85.1802,41483.0
2022-09-12 14:25:00,96.67,96.69,96.56,96.56,31213.0,85.1802,85.1978,85.0833,85.0833,31213.0
2022-09-12 14:30:00,96.57,96.6,96.5,96.53,18505.0,85.0921,85.1185,85.0304,85.0569,18505.0
2022-09-12 14:35:00,96.54,96.6,96.51,96.59,10785.0,85.0657,85.1185,85.0392,85.1097,10785.0
2022-09-12 14:40:00,96.6,96.64,96.56,96.63,19367.0,85.1185,85.1538,85.0833,85.145,19367.0
2022-09-12 14:45:00,96.62,96.7,96.61,96.7,18653.0,85.1362,85.2067,85.1274,85.2067,18653.0
2022-09-12 14:50:00,96.7,96.72,96.64,96.64,15118.0,85.2067,85.2243,85.1538,85.1538,15118.0
2022-09-12 14:55:00,96.65,96.67,96.58,96.61,13531.0,85.1626,85.1802,85.1009,85.1274,13531.0
2022-09-12 15:00:00,96.61,96.65,96.57,96.65,17450.0,85.1274,85.1626,85.0921,85.1626,17450.0
2022-09-12 15:05:00,96.64,96.77,96.62,96.76,29375.0,85.1538,85.2683,85.1362,85.2595,29375.0
2022-09-12 15:10:00,96.76,96.76,96.66,96.72,34019.0,85.2595,85.2595,85.1714,85.2243,34019.0
2022-09-12 15:15:00,96.71,96.71,96.66,96.67,13062.0,85.2155,85.2155,85.1714,85.1802,13062.0
2022-09-12 15:20:00,96.67,96.72,96.55,96.56,15196.0,85.1802,85.2243,85.0745,85.0833,15196.0
2022-09-12 15:25:00,96.56,96.58,96.51,96.54,47871.0,85.0833,85.1009,85.0392,85.0657,47871.0
2022-09-12 15:30:00,96.54,96.56,96.47,96.47,23504.0,85.0657,85.0833,85.004,85.004,23504.0
2022-09-12 15:35:00,96.47,96.56,96.42,96.51,39010.0,85.004,85.0833,84.9599,85.0392,39010.0
2022-09-12 15:40:00,96.5,96.61,96.45,96.59,36728.0,85.0304,85.1274,84.9864,85.1097,36728.0
2022-09-12 15:45:00,96.59,96.75,96.58,96.75,44706.0,85.1097,85.2507,85.1009,85.2507,44706.0
2022-09-12 15:50:00,96.74,96.74,96.5,96.6,91831.0,85.2419,85.2419,85.0304,85.1185,91831.0
2022-09-12 15:55:00,96.59,96.74,96.58,96.74,129014.0,85.1097,85.2419,85.1009,85.2419,129014.0
2022-09-13 09:30:00,94.71,95.11,94.71,94.94,130494.0,83.4532,83.8056,83.4532,83.6558,130494.0
2022-09-13 09:35:00,94.93,94.93,94.63,94.8,95636.0,83.647,83.647,83.3827,83.5325,95636.0
2022-09-13 09:40:00,94.8,94.92,94.7,94.73,66884.0,83.5325,83.6382,83.4444,83.4708,66884.0
2022-09-13 09:45:00,94.71,94.78,94.65,94.75,124032.0,83.4532,83.5149,83.4003,83.4884,124032.0
2022-09-13 09:50:00,94.73,94.94,94.72,94.89,43023.0,83.4708,83.6558,83.462,83.6118,43023.0
2022-09-13 09:55:00,94.88,94.89,94.59,94.62,127693.0,83.603,83.6118,83.3474,83.3739,127693.0
2022-09-13 10:00:00,94.62,94.64,94.35,94.35,40080.0,83.3739,83.3915,83.136,83.136,40080.0
2022-09-13 10:05:00,94.35,94.5,94.31,94.48,46365.0,83.136,83.2681,83.1007,83.2505,46365.0
2022-09-13 10:10:00,94.48,94.53,94.31,94.51,64178.0,83.2505,83.2946,83.1007,83.2769,64178.0
2022-09-13 10:15:00,94.51,94.74,94.48,94.73,40652.0,83.2769,83.4796,83.2505,83.4708,40652.0
2022-09-13 10:20:00,94.73,94.73,94.47,94.48,19954.0,83.4708,83.4708,83.2417,83.2505,19954.0
2022-09-13 10:25:00,94.48,94.49,94.34,94.34,63072.0,83.2505,83.2593,83.1272,83.1272,63072.0
2022-09-13 10:30:00,94.34,94.34,94.07,94.09,54140.0,83.1272,83.1272,82.8892,82.9069,54140.0
2022-09-13 10:35:00,94.1,94.16,94.06,94.07,39275.0,82.9157,82.9685,82.8804,82.8892,39275.0
2022-09-13 10:40:00,94.06,94.09,93.97,94.03,44517.0,82.8804,82.9069,82.8011,82.854,44517.0
2022-09-13 10:45:00,94.03,94.03,93.93,93.95,37883.0,82.854,82.854,82.7659,82.7835,37883.0
2022-09-13 10:50:00,93.94,93.95,93.83,93.91,31562.0,82.7747,82.7835,82.6778,82.7483,31562.0
2022-09-13 10:55:00,93.91,93.92,93.83,93.84,18225.0,82.7483,82.7571,82.6778,82.6866,18225.0
2022-09-13 11:00:00,93.84,93.87,93.75,93.79,17295.0,82.6866,82.713,82.6073,82.6425,17295.0
2022-09-13 11:05:00,93.79,93.89,93.76,93.89,28389.0,82.6425,82.7306,82.6161,82.7306,28389.0
2022-09-13 11:10:00,93.87,93.91,93.74,93.85,41470.0,82.713,82.7483,82.5985,82.6954,41470.0
2022-09-13 11:15:00,93.82,93.85,93.68,93.68,95238.0,82.669,82.6954,82.5456,82.5456,95238.0
2022-09-13 11:20:00,93.66,93.75,93.65,93.72,32095.0,82.528,82.6073,82.5192,82.5808,32095.0
2022-09-13 11:25:00,93.71,93.81,93.71,93.79,29617.0,82.572,82.6601,82.572,82.6425,29617.0
2022-09-13 11:30:00,93.78,93.86,93.7,93.85,22365.0,82.6337,82.7042,82.5632,82.6954,22365.0
2022-09-13 11:35:00,93.87,93.93,93.83,93.93,40502.0,82.713,82.7659,82.6778,82.7659,40502.0
2022-09-13 11:40:00,93.93,94.07,93.8,94.07,15475.0,82.7659,82.8892,82.6513,82.8892,15475.0
2022-09-13 11:45:00,94.06,94.14,94.02,94.11,25363.0,82.8804,82.9509,82.8452,82.9245,25363.0
2022-09-13 11:50:00,94.11,94.23,94.1,94.2,18302.0,82.9245,83.0302,82.9157,83.0038,18302.0
2022-09-13 11:55:00,94.18,94.2,94.0,94.01,15515.0,82.9862,83.0038,82.8276,82.8364,15515.0
2022-09-13 12:00:00,94.01,94.07,93.95,94.0,29049.0,82.8364,82.8892,82.7835,82.8276,29049.0
2022-09-13 12:05:00,94.01,94.13,93.97,94.12,32477.0,82.8364,82.9421,82.8011,82.9333,32477.0
2022-09-13 12:10:00,94.12,94.23,94.08,94.23,23584.0,82.9333,83.0302,82.8981,83.0302,23584.0
2022-09-13 12:15:00,94.23,94.32,94.23,94.25,50662.0,83.0302,83.1095,83.0302,83.0479,50662.0
2022-09-13 12:20:00,94.26,94.29,94.16,94.16,31662.0,83.0567,83.0831,82.9685,82.9685,31662.0
2022-09-13 12:25:00,94.17,94.17,94.01,94.05,34286.0,82.9774,82.9774,82.8364,82.8716,34286.0
2022-09-13 12:30:00,94.05,94.05,93.93,94.03,69377.0,82.8716,82.8716,82.7659,82.854,69377.0
2022-09-13 12:35:00,94.03,94.11,94.03,94.06,12121.0,82.854,82.9245,82.854,82.8804,12121.0
2022-09-13 12:40:00,94.05,94.08,94.01,94.02,10210.0,82.8716,82.8981,82.8364,82.8452,10210.0
2022-09-13 12:45:00,94.02,94.04,93.91,94.04,11947.0,82.8452,82.8628,82.7483,82.8628,11947.0
2022-09-13 12:50:00,94.04,94.11,94.0,94.09,29334.0,82.8628,82.9245,82.8276,82.9069,29334.0
2022-09-13 12:55:00,94.11,94.11,93.97,94.02,14982.0,82.9245,82.9245,82.8011,82.8452,14982.0
2022-09-13 13:00:00,94.01,94.1,93.91,93.97,63542.0,82.8364,82.9157,82.7483,82.8011,63542.0
2022-09-13 13:05:00,93.97,94.05,93.92,93.93,61596.0,82.8011,82.8716,82.7571,82.7659,61596.0
2022-09-13 13:10:00,93.91,94.07,93.9,94.05,33289.0,82.7483,82.8892,82.7395,82.8716,33289.0
2022-09-13 13:15:00,94.02,94.11,93.96,93.97,30412.0,82.8452,82.9245,82.7923,82.8011,30412.0
2022-09-13 13:20:00,93.97,94.05,93.91,94.05,30095.0,82.8011,82.8716,82.7483,82.8716,30095.0
2022-09-13 13:25:00,94.05,94.12,94.01,94.11,12270.0,82.8716,82.9333,82.8364,82.9245,12270.0
2022-09-13 13:30:00,94.1,94.18,94.06,94.15,25066.0,82.9157,82.9862,82.8804,82.9597,25066.0
2022-09-13 13:35:00,94.16,94.19,94.02,94.09,18078.0,82.9685,82.995,82.8452,82.9069,18078.0
2022-09-13 13:40:00,94.08,94.09,94.02,94.07,22324.0,82.8981,82.9069,82.8452,82.8892,22324.0
2022-09-13 13:45:00,94.07,94.1,94.01,94.07,14266.0,82.8892,82.9157,82.8364,82.8892,14266.0
2022-09-13 13:50:00,94.08,94.09,93.9,93.95,19076.0,82.8981,82.9069,82.7395,82.7835,19076.0
2022-09-13 13:55:00,93.96,94.04,93.94,93.98,61686.0,82.7923,82.8628,82.7747,82.8099,61686.0
2022-09-13 14:00:00,93.98,94.0,93.8,93.81,26258.0,82.8099,82.8276,82.6513,82.6601,26258.0
2022-09-13 14:05:00,93.84,93.84,93.73,93.74,13478.0,82.6866,82.6866,82.5897,82.5985,13478.0
2022-09-13 14:10:00,93.75,93.89,93.72,93.84,22757.0,82.6073,82.7306,82.5808,82.6866,22757.0
2022-09-13 14:15:00,93.85,93.97,93.83,93.97,23861.0,82.6954,82.8011,82.6778,82.8011,23861.0
2022-09-13 14:20:00,93.98,94.02,93.93,93.93,11786.0,82.8099,82.8452,82.7659,82.7659,11786.0
2022-09-13 14:25:00,93.92,93.92,93.85,93.91,28254.0,82.7571,82.7571,82.6954,82.7483,28254.0
2022-09-13 14:30:00,93.92,93.95,93.89,93.93,26958.0,82.7571,82.7835,82.7306,82.7659,26958.0
2022-09-13 14:35:00,93.92,93.95,93.89,93.92,26189.0,82.7571,82.7835,82.7306,82.7571,26189.0
2022-09-13 14:40:00,93.93,93.94,93.78,93.78,30068.0,82.7659,82.7747,82.6337,82.6337,30068.0
2022-09-13 14:45:00,93.78,93.86,93.75,93.75,33680.0,82.6337,82.7042,82.6073,82.6073,33680.0
2022-09-13 14:50:00,93.75,93.77,93.62,93.65,43134.0,82.6073,82.6249,82.4927,82.5192,43134.0
2022-09-13 14:55:00,93.64,93.78,93.53,93.59,57805.0,82.5104,82.6337,82.4134,82.4663,57805.0
2022-09-13 15:00:00,93.6,93.68,93.58,93.6,37599.0,82.4751,82.5456,82.4575,82.4751,37599.0
2022-09-13 15:05:00,93.59,93.6,93.46,93.46,24959.0,82.4663,82.4751,82.3517,82.3517,24959.0
2022-09-13 15:10:00,93.47,93.49,93.32,93.42,25260.0,82.3606,82.3782,82.2284,82.3165,25260.0
2022-09-13 15:15:00,93.41,93.44,93.29,93.35,61118.0,82.3077,82.3341,82.202,82.2548,61118.0
2022-09-13 15:20:00,93.36,93.42,93.31,93.35,49187.0,82.2636,82.3165,82.2196,82.2548,49187.0
2022-09-13 15:25:00,93.36,93.39,93.19,93.2,22292.0,82.2636,82.2901,82.1138,82.1226,22292.0
2022-09-13 15:30:00,93.2,93.23,92.98,93.02,45639.0,82.1226,82.1491,81.9288,81.964,45639.0
2022-09-13 15:35:00,93.02,93.11,92.88,93.09,70696.0,81.964,82.0433,81.8407,82.0257,70696.0
2022-09-13 15:40:00,93.09,93.09,92.89,92.98,64231.0,82.0257,82.0257,81.8495,81.9288,64231.0
2022-09-13 15:45:00,92.98,92.99,92.73,92.82,120152.0,81.9288,81.9376,81.7085,81.7878,120152.0
2022-09-13 15:50:00,92.81,93.1,92.76,93.1,163214.0,81.779,82.0345,81.7349,82.0345,163214.0
2022-09-13 15:55:00,93.1,93.22,92.99,93.06,209238.0,82.0345,82.1403,81.9376,81.9993,209238.0
2022-09-14 09:30:00,92.68,92.93,92.49,92.5,67340.0,81.6645,81.8847,81.497,81.5058,67340.0
2022-09-14 09:35:00,92.49,92.6,92.43,92.5,105079.0,81.497,81.594,81.4442,81.5058,105079.0
2022-09-14 09:40:00,92.46,92.56,92.38,92.43,65604.0,81.4706,81.5587,81.4001,81.4442,65604.0
2022-09-14 09:45:00,92.42,92.45,92.21,92.24,97217.0,81.4354,81.4618,81.2503,81.2768,97217.0
2022-09-14 09:50:00,92.21,92.4,92.18,92.33,79907.0,81.2503,81.4177,81.2239,81.3561,79907.0
2022-09-14 09:55:00,92.34,92.57,92.3,92.57,34846.0,81.3649,81.5675,81.3296,81.5675,34846.0
2022-09-14 10:00:00,92.58,92.58,92.3,92.3,42655.0,81.5763,81.5763,81.3296,81.3296,42655.0
2022-09-14 10:05:00,92.33,92.49,92.23,92.39,23629.0,81.3561,81.497,81.2679,81.4089,23629.0
2022-09-14 10:10:00,92.36,92.51,92.33,92.42,32651.0,81.3825,81.5147,81.3561,81.4354,32651.0
2022-09-14 10:15:00,92.4,92.66,92.4,92.51,26520.0,81.4177,81.6468,81.4177,81.5147,26520.0
2022-09-14 10:20:00,92.48,92.51,92.27,92.32,22442.0,81.4882,81.5147,81.3032,81.3472,22442.0
2022-09-14 10:25:00,92.32,92.36,92.01,92.02,34388.0,81.3472,81.3825,81.0741,81.0829,34388.0
2022-09-14 10:30:00,92.02,92.25,91.98,92.19,93374.0,81.0829,81.2856,81.0477,81.2327,93374.0
2022-09-14 10:35:00,92.19,92.44,92.18,92.41,84601.0,81.2327,81.453,81.2239,81.4265,84601.0
2022-09-14 10:40:00,92.41,92.51,92.31,92.45,38373.0,81.4265,81.5147,81.3384,81.4618,38373.0
2022-09-14 10:45:00,92.46,92.53,92.29,92.32,35704.0,81.4706,81.5323,81.3208,81.3472,35704.0
2022-09-14 10:50:00,92.32,92.53,92.32,92.48,61598.0,81.3472,81.5323,81.3472,81.4882,61598.0
2022-09-14 10:55:00,92.49,92.49,92.32,92.37,33122.0,81.497,81.497,81.3472,81.3913,33122.0
2022-09-14 11:00:00,92.37,92.48,92.34,92.45,28807.0,81.3913,81.4882,81.3649,81.4618,28807.0
2022-09-14 11:05:00,92.44,92.58,92.37,92.48,34669.0,81.453,81.5763,81.3913,81.4882,34669.0
2022-09-14 11:10:00,92.48,92.52,92.37,92.39,22577.0,81.4882,81.5235,81.3913,81.4089,22577.0
2022-09-14 11:15:00,92.4,92.4,92.19,92.22,38318.0,81.4177,81.4177,81.2327,81.2591,38318.0
2022-09-14 11:20:00,92.22,92.24,92.08,92.18,16951.0,81.2591,81.2768,81.1358,81.2239,16951.0
2022-09-14 11:25:00,92.14,92.2,92.1,92.1,9533.0,81.1886,81.2415,81.1534,81.1534,9533.0
2022-09-14 11:30:00,92.11,92.11,91.92,91.93,52919.0,81.1622,81.1622,80.9948,81.0036,52919.0
2022-09-14 11:35:00,91.92,91.99,91.89,91.96,24438.0,80.9948,81.0565,80.9684,81.03,24438.0
2022-09-14 11:40:00,91.95,92.06,91.93,92.05,11892.0,81.0212,81.1181,81.0036,81.1093,11892.0
2022-09-14 11:45:00,92.08,92.09,91.94,91.96,21241.0,81.1358,81.1446,81.0124,81.03,21241.0
2022-09-14 11:50:00,91.97,92.03,91.85,92.03,33987.0,81.0388,81.0917,80.9331,81.0917,33987.0
2022-09-14 11:55:00,92.03,92.03,91.85,91.86,28261.0,81.0917,81.0917,80.9331,80.9419,28261.0
2022-09-14 12:00:00,91.86,91.89,91.69,91.7,48066.0,80.9419,80.9684,80.7921,80.8009,48066.0
2022-09-14 12:05:00,91.69,91.74,91.63,91.72,15840.0,80.7921,80.8362,80.7393,80.8186,15840.0
2022-09-14 12:10:00,91.71,91.73,91.61,91.62,256619.0,80.8097,80.8274,80.7216,80.7304,256619.0
2022-09-14 12:15:00,91.62,91.63,91.46,91.49,34177.0,80.7304,80.7393,80.5895,80.6159,34177.0
2022-09-14 12:20:00,91.49,91.52,91.39,91.46,44916.0,80.6159,80.6423,80.5278,80.5895,44916.0
2022-09-14 12:25:00,91.5,91.54,91.39,91.41,33225.0,80.6247,80.66,80.5278,80.5454,33225.0
2022-09-14 12:30:00,91.42,91.59,91.42,91.52,31896.0,80.5542,80.704,80.5542,80.6423,31896.0
2022-09-14 12:35:00,91.53,91.75,91.5,91.72,55519.0,80.6511,80.845,80.6247,80.8186,55519.0
2022-09-14 12:40:00,91.74,91.89,91.72,91.85,15295.0,80.8362,80.9684,80.8186,80.9331,15295.0
2022-09-14 12:45:00,91.86,91.91,91.8,91.87,11968.0,80.9419,80.986,80.889,80.9507,11968.0
2022-09-14 12:50:00,91.87,92.01,91.87,92.01,12776.0,80.9507,81.0741,80.9507,81.0741,12776.0
2022-09-14 12:55:00,92.01,92.01,91.9,91.94,16981.0,81.0741,81.0741,80.9772,81.0124,16981.0
2022-09-14 13:00:00,91.96,92.1,91.96,92.02,9683.0,81.03,81.1534,81.03,81.0829,9683.0
2022-09-14 13:05:00,92.02,92.1,91.97,92.08,30512.0,81.0829,81.1534,81.0388,81.1358,30512.0
2022-09-14 13:10:00,92.1,92.19,92.09,92.17,14569.0,81.1534,81.2327,81.1446,81.2151,14569.0
2022-09-14 13:15:00,92.16,92.26,92.12,92.17,12598.0,81.2063,81.2944,81.171,81.2151,12598.0
2022-09-14 13:20:00,92.18,92.22,92.13,92.15,10243.0,81.2239,81.2591,81.1798,81.1974,10243.0
2022-09-14 13:25:00,92.16,92.17,92.08,92.17,12361.0,81.2063,81.2151,81.1358,81.2151,12361.0
2022-09-14 13:30:00,92.17,92.2,92.08,92.14,14533.0,81.2151,81.2415,81.1358,81.1886,14533.0
2022-09-14 13:35:00,92.13,92.16,91.99,91.99,17572.0,81.1798,81.2063,81.0565,81.0565,17572.0
2022-09-14 13:40:00,91.98,92.06,91.93,92.03,44631.0,81.0477,81.1181,81.0036,81.0917,44631.0
2022-09-14 13:45:00,92.03,92.07,91.73,91.81,51307.0,81.0917,81.127,80.8274,80.8979,51307.0
2022-09-14 13:50:00,91.81,91.97,91.8,91.96,17085.0,80.8979,81.0388,80.889,81.03,17085.0
2022-09-14 13:55:00,91.98,91.98,91.85,91.94,47684.0,81.0477,81.0477,80.9331,81.0124,47684.0
2022-09-14 14:00:00,91.94,92.01,91.72,91.8,42151.0,81.0124,81.0741,80.8186,80.889,42151.0
2022-09-14 14:05:00,91.78,91.9,91.68,91.74,48483.0,80.8714,80.9772,80.7833,80.8362,48483.0
2022-09-14 14:10:00,91.73,91.79,91.62,91.78,55374.0,80.8274,80.8802,80.7304,80.8714,55374.0
2022-09-14 14:15:00,91.79,91.84,91.72,91.79,17791.0,80.8802,80.9243,80.8186,80.8802,17791.0
2022-09-14 14:20:00,91.79,91.86,91.76,91.83,17977.0,80.8802,80.9419,80.8538,80.9155,17977.0
2022-09-14 14:25:00,91.83,91.94,91.78,91.9,14992.0,80.9155,81.0124,80.8714,80.9772,14992.0
2022-09-14 14:30:00,91.92,92.05,91.89,92.04,19483.0,80.9948,81.1093,80.9684,81.1005,19483.0
2022-09-14 14:35:00,92.02,92.06,91.97,92.03,27302.0,81.0829,81.1181,81.0388,81.0917,27302.0
2022-09-14 14:40:00,92.03,92.04,91.82,91.84,21609.0,81.0917,81.1005,80.9067,80.9243,21609.0
2022-09-14 14:45:00,91.83,91.84,91.75,91.83,22268.0,80.9155,80.9243,80.845,80.9155,22268.0
2022-09-14 14:50:00,91.84,91.87,91.66,91.68,21561.0,80.9243,80.9507,80.7657,80.7833,21561.0
2022-09-14 14:55:00,91.69,91.77,91.66,91.69,65951.0,80.7921,80.8626,80.7657,80.7921,65951.0
2022-09-14 15:00:00,91.69,91.81,91.62,91.62,129790.0,80.7921,80.8979,80.7304,80.7304,129790.0
2022-09-14 15:05:00,91.64,91.77,91.64,91.77,28628.0,80.7481,80.8626,80.7481,80.8626,28628.0
2022-09-14 15:10:00,91.76,91.78,91.57,91.6,32949.0,80.8538,80.8714,80.6864,80.7128,32949.0
2022-09-14 15:15:00,91.56,91.56,91.36,91.49,24707.0,80.6776,80.6776,80.5013,80.6159,24707.0
2022-09-14 15:20:00,91.48,91.64,91.46,91.54,107474.0,80.6071,80.7481,80.5895,80.66,107474.0
2022-09-14 15:25:00,91.53,91.56,91.41,91.55,81296.0,80.6511,80.6776,80.5454,80.6688,81296.0
2022-09-14 15:30:00,91.51,91.54,91.33,91.54,73169.0,80.6335,80.66,80.4749,80.66,73169.0
2022-09-14 15:35:00,91.54,91.62,91.45,91.56,145589.0,80.66,80.7304,80.5806,80.6776,145589.0
2022-09-14 15:40:00,91.56,91.69,91.51,91.63,65848.0,80.6776,80.7921,80.6335,80.7393,65848.0
2022-09-14 15:45:00,91.63,91.74,91.59,91.74,61464.0,80.7393,80.8362,80.704,80.8362,61464.0
2022-09-14 15:50:00,91.74,92.06,91.74,92.02,94413.0,80.8362,81.1181,80.8362,81.0829,94413.0
2022-09-14 15:55:00,92.02,92.07,91.85,92.01,368264.0,81.0829,81.127,80.9331,81.0741,368264.0
2022-09-15 09:30:00,92.01,92.21,91.85,91.9,160202.0,81.0741,81.2503,80.9331,80.9772,160202.0
2022-09-15 09:35:00,91.88,92.01,91.76,91.8,93544.0,80.9595,81.0741,80.8538,80.889,93544.0
2022-09-15 09:40:00,91.8,92.03,91.79,91.85,52468.0,80.889,81.0917,80.8802,80.9331,52468.0
2022-09-15 09:45:00,91.85,92.01,91.8,92.01,55373.0,80.9331,81.0741,80.889,81.0741,55373.0
2022-09-15 09:50:00,92.01,92.08,91.98,91.99,70825.0,81.0741,81.1358,81.0477,81.0565,70825.0
2022-09-15 09:55:00,91.98,92.15,91.94,92.11,81806.0,81.0477,81.1974,81.0124,81.1622,81806.0
2022-09-15 10:00:00,92.12,92.22,92.12,92.16,56566.0,81.171,81.2591,81.171,81.2063,56566.0
2022-09-15 10:05:00,92.16,92.25,92.11,92.14,46444.0,81.2063,81.2856,81.1622,81.1886,46444.0
2022-09-15 10:10:00,92.13,92.21,92.08,92.2,44819.0,81.1798,81.2503,81.1358,81.2415,44819.0
2022-09-15 10:15:00,92.18,92.28,92.17,92.21,55780.0,81.2239,81.312,81.2151,81.2503,55780.0
2022-09-15 10:20:00,92.21,92.21,91.93,92.05,74117.0,81.2503,81.2503,81.0036,81.1093,74117.0
2022-09-15 10:25:00,92.04,92.05,91.73,91.74,57008.0,81.1005,81.1093,80.8274,80.8362,57008.0
2022-09-15 10:30:00,91.72,91.89,91.7,91.7,41122.0,80.8186,80.9684,80.8009,80.8009,41122.0
2022-09-15 10:35:00,91.69,91.8,91.67,91.76,47859.0,80.7921,80.889,80.7745,80.8538,47859.0
2022-09-15 10:40:00,91.74,91.77,91.57,91.7,35308.0,80.8362,80.8626,80.6864,80.8009,35308.0
2022-09-15 10:45:00,91.71,91.74,91.61,91.63,34768.0,80.8097,80.8362,80.7216,80.7393,34768.0
2022-09-15 10:50:00,91.62,91.62,91.35,91.39,67179.0,80.7304,80.7304,80.4925,80.5278,67179.0
2022-09-15 10:55:00,91.39,91.42,91.22,91.29,43530.0,80.5278,80.5542,80.378,80.4397,43530.0
2022-09-15 11:00:00,91.29,91.38,91.18,91.38,26970.0,80.4397,80.519,80.3427,80.519,26970.0
2022-09-15 11:05:00,91.38,91.43,91.28,91.29,149676.0,80.519,80.563,80.4309,80.4397,149676.0
2022-09-15 11:10:00,91.28,91.31,91.16,91.18,50431.0,80.4309,80.4573,80.3251,80.3427,50431.0
2022-09-15 11:15:00,91.18,91.34,91.09,91.33,65855.0,80.3427,80.4837,80.2634,80.4749,65855.0
2022-09-15 11:20:00,91.32,91.53,91.25,91.49,181109.0,80.4661,80.6511,80.4044,80.6159,181109.0
2022-09-15 11:25:00,91.48,91.53,91.43,91.49,27229.0,80.6071,80.6511,80.563,80.6159,27229.0
2022-09-15 11:30:00,91.5,91.54,91.33,91.33,40689.0,80.6247,80.66,80.4749,80.4749,40689.0
2022-09-15 11:35:00,91.31,91.37,91.21,91.28,25044.0,80.4573,80.5102,80.3692,80.4309,25044.0
2022-09-15 11:40:00,91.28,91.33,91.15,91.2,35084.0,80.4309,80.4749,80.3163,80.3604,35084.0
2022-09-15 11:45:00,91.21,91.28,91.15,91.16,30138.0,80.3692,80.4309,80.3163,80.3251,30138.0
2022-09-15 11:50:00,91.15,91.15,91.0,91.02,163555.0,80.3163,80.3163,80.1841,80.2018,163555.0
2022-09-15 11:55:00,91.01,91.04,90.9,91.03,31771.0,80.1929,80.2194,80.096,80.2106,31771.0
2022-09-15 12:00:00,91.04,91.13,91.0,91.07,28445.0,80.2194,80.2987,80.1841,80.2458,28445.0
2022-09-15 12:05:00,91.06,91.06,90.85,90.85,29825.0,80.237,80.237,80.052,80.052,29825.0
2022-09-15 12:10:00,90.85,90.89,90.78,90.8,62601.0,80.052,80.0872,79.9903,80.0079,62601.0
2022-09-15 12:15:00,90.79,90.89,90.74,90.88,83029.0,79.9991,80.0872,79.955,80.0784,83029.0
2022-09-15 12:20:00,90.87,90.88,90.73,90.79,78104.0,80.0696,80.0784,79.9462,79.9991,78104.0
2022-09-15 12:25:00,90.79,90.8,90.62,90.64,237025.0,79.9991,80.0079,79.8493,79.8669,237025.0
2022-09-15 12:30:00,90.64,90.88,90.61,90.87,65941.0,79.8669,80.0784,79.8405,80.0696,65941.0
2022-09-15 12:35:00,90.87,90.96,90.86,90.95,67011.0,80.0696,80.1489,80.0608,80.1401,67011.0
2022-09-15 12:40:00,90.95,91.03,90.93,90.98,63180.0,80.1401,80.2106,80.1225,80.1665,63180.0
2022-09-15 12:45:00,90.98,91.0,90.88,90.93,24654.0,80.1665,80.1841,80.0784,80.1225,24654.0
2022-09-15 12:50:00,90.92,90.96,90.87,90.87,185602.0,80.1136,80.1489,80.0696,80.0696,185602.0
2022-09-15 12:55:00,90.87,90.95,90.85,90.95,53007.0,80.0696,80.1401,80.052,80.1401,53007.0
2022-09-15 13:00:00,90.95,91.29,90.95,91.19,87235.0,80.1401,80.4397,80.1401,80.3515,87235.0
2022-09-15 13:05:00,91.19,91.24,91.13,91.24,34767.0,80.3515,80.3956,80.2987,80.3956,34767.0
2022-09-15 13:10:00,91.24,91.29,91.18,91.29,34488.0,80.3956,80.4397,80.3427,80.4397,34488.0
2022-09-15 13:15:00,91.3,91.43,91.25,91.39,62991.0,80.4485,80.563,80.4044,80.5278,62991.0
2022-09-15 13:20:00,91.39,91.44,91.36,91.38,57063.0,80.5278,80.5718,80.5013,80.519,57063.0
2022-09-15 13:25:00,91.37,91.47,91.29,91.3,68968.0,80.5102,80.5983,80.4397,80.4485,68968.0
2022-09-15 13:30:00,91.3,91.38,91.27,91.33,34676.0,80.4485,80.519,80.422,80.4749,34676.0
2022-09-15 13:35:00,91.32,91.33,91.18,91.23,37517.0,80.4661,80.4749,80.3427,80.3868,37517.0
2022-09-15 13:40:00,91.23,91.24,91.06,91.06,44045.0,80.3868,80.3956,80.237,80.237,44045.0
2022-09-15 13:45:00,91.06,91.1,90.99,91.02,60390.0,80.237,80.2722,80.1753,80.2018,60390.0
2022-09-15 13:50:00,91.02,91.02,90.9,90.93,51069.0,80.2018,80.2018,80.096,80.1225,51069.0
2022-09-15 13:55:00,90.94,91.01,90.91,91.0,24680.0,80.1313,80.1929,80.1048,80.1841,24680.0
2022-09-15 14:00:00,91.0,91.01,90.73,90.74,53898.0,80.1841,80.1929,79.9462,79.955,53898.0
2022-09-15 14:05:00,90.74,90.77,90.63,90.73,69123.0,79.955,79.9815,79.8581,79.9462,69123.0
2022-09-15 14:10:00,90.71,90.87,90.69,90.86,40080.0,79.9286,80.0696,79.911,80.0608,40080.0
2022-09-15 14:15:00,90.87,91.02,90.83,90.98,89915.0,80.0696,80.2018,80.0343,80.1665,89915.0
2022-09-15 14:20:00,91.0,91.01,90.9,90.94,24197.0,80.1841,80.1929,80.096,80.1313,24197.0
2022-09-15 14:25:00,90.95,91.11,90.94,91.11,39277.0,80.1401,80.2811,80.1313,80.2811,39277.0
2022-09-15 14:30:00,91.12,91.19,91.07,91.08,36313.0,80.2899,80.3515,80.2458,80.2546,36313.0
2022-09-15 14:35:00,91.08,91.18,91.02,91.12,24871.0,80.2546,80.3427,80.2018,80.2899,24871.0
2022-09-15 14:40:00,91.13,91.13,91.01,91.08,26125.0,80.2987,80.2987,80.1929,80.2546,26125.0
2022-09-15 14:45:00,91.08,91.08,90.84,90.84,41916.0,80.2546,80.2546,80.0431,80.0431,41916.0
2022-09-15 14:50:00,90.84,90.92,90.79,90.9,19998.0,80.0431,80.1136,79.9991,80.096,19998.0
2022-09-15 14:55:00,90.9,90.9,90.79,90.83,45597.0,80.096,80.096,79.9991,80.0343,45597.0
2022-09-15 15:00:00,90.84,90.85,90.72,90.77,84364.0,80.0431,80.052,79.9374,79.9815,84364.0
2022-09-15 15:05:00,90.77,90.8,90.69,90.73,51919.0,79.9815,80.0079,79.911,79.9462,51919.0
2022-09-15 15:10:00,90.72,90.77,90.58,90.65,108142.0,79.9374,79.9815,79.8141,79.8757,108142.0
2022-09-15 15:15:00,90.65,90.71,90.53,90.56,53006.0,79.8757,79.9286,79.77,79.7964,53006.0
2022-09-15 15:20:00,90.56,90.7,90.54,90.7,44305.0,79.7964,79.9198,79.7788,79.9198,44305.0
2022-09-15 15:25:00,90.7,90.7,90.47,90.54,37097.0,79.9198,79.9198,79.7171,79.7788,37097.0
2022-09-15 15:30:00,90.54,90.59,90.41,90.43,36697.0,79.7788,79.8229,79.6643,79.6819,36697.0
2022-09-15 15:35:00,90.42,90.45,90.35,90.43,61758.0,79.6731,79.6995,79.6114,79.6819,61758.0
2022-09-15 15:40:00,90.42,90.45,90.29,90.35,110301.0,79.6731,79.6995,79.5585,79.6114,110301.0
2022-09-15 15:45:00,90.34,90.48,90.3,90.38,158123.0,79.6026,79.7259,79.5673,79.6378,158123.0
2022-09-15 15:50:00,90.38,90.52,90.18,90.31,178291.0,79.6378,79.7612,79.4616,79.5761,178291.0
2022-09-15 15:55:00,90.31,90.39,90.25,90.3,213480.0,79.5761,79.6466,79.5233,79.5673,213480.0
2022-09-16 09:30:00,89.81,90.07,89.52,89.53,144703.0,79.1356,79.3647,78.88,78.8889,144703.0
2022-09-16 09:35:00,89.54,89.91,89.52,89.9,59188.0,78.8977,79.2237,78.88,79.2149,59188.0
2022-09-16 09:40:00,89.89,89.89,89.57,89.59,44850.0,79.2061,79.2061,78.9241,78.9417,44850.0
2022-09-16 09:45:00,89.61,89.62,89.21,89.29,84271.0,78.9593,78.9682,78.6069,78.6774,84271.0
2022-09-16 09:50:00,89.29,89.36,89.25,89.3,45687.0,78.6774,78.7391,78.6421,78.6862,45687.0
2022-09-16 09:55:00,89.3,89.31,89.15,89.3,44285.0,78.6862,78.695,78.554,78.6862,44285.0
2022-09-16 10:00:00,89.29,89.39,89.2,89.28,71178.0,78.6774,78.7655,78.5981,78.6686,71178.0
2022-09-16 10:05:00,89.27,89.6,89.23,89.32,42274.0,78.6598,78.9505,78.6245,78.7038,42274.0
2022-09-16 10:10:00,89.31,89.63,89.22,89.52,66733.0,78.695,78.977,78.6157,78.88,66733.0
2022-09-16 10:15:00,89.53,89.65,89.37,89.39,40344.0,78.8889,78.9946,78.7479,78.7655,40344.0
2022-09-16 10:20:00,89.37,89.51,89.3,89.49,39080.0,78.7479,78.8712,78.6862,78.8536,39080.0
2022-09-16 10:25:00,89.48,89.61,89.42,89.46,38401.0,78.8448,78.9593,78.7919,78.8272,38401.0
2022-09-16 10:30:00,89.46,89.59,89.45,89.58,78773.0,78.8272,78.9417,78.8184,78.9329,78773.0
2022-09-16 10:35:00,89.59,89.82,89.58,89.67,49266.0,78.9417,79.1444,78.9329,79.0122,49266.0
2022-09-16 10:40:00,89.66,89.77,89.53,89.56,45961.0,79.0034,79.1003,78.8889,78.9153,45961.0
2022-09-16 10:45:00,89.55,89.68,89.49,89.5,26044.0,78.9065,79.021,78.8536,78.8624,26044.0
2022-09-16 10:50:00,89.5,89.68,89.5,89.6,31402.0,78.8624,79.021,78.8624,78.9505,31402.0
2022-09-16 10:55:00,89.59,89.6,89.37,89.43,49488.0,78.9417,78.9505,78.7479,78.8007,49488.0
2022-09-16 11:00:00,89.43,89.53,89.35,89.42,19489.0,78.8007,78.8889,78.7302,78.7919,19489.0
2022-09-16 11:05:00,89.41,89.57,89.4,89.46,18057.0,78.7831,78.9241,78.7743,78.8272,18057.0
2022-09-16 11:10:00,89.46,89.51,89.43,89.46,19667.0,78.8272,78.8712,78.8007,78.8272,19667.0
2022-09-16 11:15:00,89.45,89.67,89.42,89.62,26791.0,78.8184,79.0122,78.7919,78.9682,26791.0
2022-09-16 11:20:00,89.61,89.62,89.44,89.49,40294.0,78.9593,78.9682,78.8095,78.8536,40294.0
2022-09-16 11:25:00,89.48,89.51,89.35,89.37,20056.0,78.8448,78.8712,78.7302,78.7479,20056.0
2022-09-16 11:30:00,89.36,89.47,89.32,89.47,22334.0,78.7391,78.836,78.7038,78.836,22334.0
2022-09-16 11:35:00,89.47,89.5,89.24,89.27,33870.0,78.836,78.8624,78.6333,78.6598,33870.0
2022-09-16 11:40:00,89.27,89.39,89.24,89.36,43842.0,78.6598,78.7655,78.6333,78.7391,43842.0
2022-09-16 11:45:00,89.35,89.35,89.22,89.31,32996.0,78.7302,78.7302,78.6157,78.695,32996.0
2022-09-16 11:50:00,89.29,89.35,89.23,89.33,37325.0,78.6774,78.7302,78.6245,78.7126,37325.0
2022-09-16 11:55:00,89.33,89.43,89.26,89.41,40275.0,78.7126,78.8007,78.6509,78.7831,40275.0
2022-09-16 12:00:00,89.42,89.43,89.32,89.34,48244.0,78.7919,78.8007,78.7038,78.7214,48244.0
2022-09-16 12:05:00,89.32,89.39,89.29,89.3,76848.0,78.7038,78.7655,78.6774,78.6862,76848.0
2022-09-16 12:10:00,89.29,89.34,89.26,89.29,22700.0,78.6774,78.7214,78.6509,78.6774,22700.0
2022-09-16 12:15:00,89.29,89.34,89.22,89.28,56814.0,78.6774,78.7214,78.6157,78.6686,56814.0
2022-09-16 12:20:00,89.26,89.34,89.2,89.27,81442.0,78.6509,78.7214,78.5981,78.6598,81442.0
2022-09-16 12:25:00,89.28,89.3,89.18,89.22,23285.0,78.6686,78.6862,78.5804,78.6157,23285.0
2022-09-16 12:30:00,89.2,89.22,89.15,89.2,25236.0,78.5981,78.6157,78.554,78.5981,25236.0
2022-09-16 12:35:00,89.2,89.21,89.1,89.13,22176.0,78.5981,78.6069,78.51,78.5364,22176.0
2022-09-16 12:40:00,89.13,89.31,89.13,89.31,14249.0,78.5364,78.695,78.5364,78.695,14249.0
2022-09-16 12:45:00,89.3,89.39,89.25,89.38,32955.0,78.6862,78.7655,78.6421,78.7567,32955.0
2022-09-16 12:50:00,89.38,89.46,89.36,89.37,45985.0,78.7567,78.8272,78.7391,78.7479,45985.0
2022-09-16 12:55:00,89.36,89.45,89.31,89.44,25161.0,78.7391,78.8184,78.695,78.8095,25161.0
2022-09-16 13:00:00,89.43,89.46,89.35,89.36,15619.0,78.8007,78.8272,78.7302,78.7391,15619.0
2022-09-16 13:05:00,89.36,89.37,89.26,89.34,43850.0,78.7391,78.7479,78.6509,78.7214,43850.0
2022-09-16 13:10:00,89.34,89.44,89.31,89.31,23739.0,78.7214,78.8095,78.695,78.695,23739.0
2022-09-16 13:15:00,89.31,89.4,89.31,89.36,29044.0,78.695,78.7743,78.695,78.7391,29044.0
2022-09-16 13:20:00,89.36,89.39,89.26,89.3,28114.0,78.7391,78.7655,78.6509,78.6862,28114.0
2022-09-16 13:25:00,89.3,89.33,89.23,89.27,31061.0,78.6862,78.7126,78.6245,78.6598,31061.0
2022-09-16 13:30:00,89.27,89.45,89.26,89.3,48121.0,78.6598,78.8184,78.6509,78.6862,48121.0
2022-09-16 13:35:00,89.3,89.52,89.3,89.48,54526.0,78.6862,78.88,78.6862,78.8448,54526.0
2022-09-16 13:40:00,89.48,89.52,89.43,89.51,59213.0,78.8448,78.88,78.8007,78.8712,59213.0
2022-09-16 13:45:00,89.5,89.52,89.34,89.36,24222.0,78.8624,78.88,78.7214,78.7391,24222.0
2022-09-16 13:50:00,89.34,89.34,89.24,89.25,49898.0,78.7214,78.7214,78.6333,78.6421,49898.0
2022-09-16 13:55:00,89.24,89.31,89.22,89.26,54711.0,78.6333,78.695,78.6157,78.6509,54711.0
2022-09-16 14:00:00,89.27,89.54,89.25,89.52,87189.0,78.6598,78.8977,78.6421,78.88,87189.0
2022-09-16 14:05:00,89.52,89.53,89.41,89.51,68334.0,78.88,78.8889,78.7831,78.8712,68334.0
2022-09-16 14:10:00,89.52,89.57,89.48,89.51,75285.0,78.88,78.9241,78.8448,78.8712,75285.0
2022-09-16 14:15:00,89.5,89.61,89.49,89.54,67382.0,78.8624,78.9593,78.8536,78.8977,67382.0
2022-09-16 14:20:00,89.54,89.68,89.52,89.68,72516.0,78.8977,79.021,78.88,79.021,72516.0
2022-09-16 14:25:00,89.68,89.88,89.67,89.8,120917.0,79.021,79.1973,79.0122,79.1268,120917.0
2022-09-16 14:30:00,89.79,89.89,89.71,89.88,90913.0,79.1179,79.2061,79.0475,79.1973,90913.0
2022-09-16 14:35:00,89.86,89.89,89.73,89.81,44837.0,79.1796,79.2061,79.0651,79.1356,44837.0
2022-09-16 14:40:00,89.81,89.84,89.72,89.79,28955.0,79.1356,79.162,79.0563,79.1179,28955.0
2022-09-16 14:45:00,89.79,89.95,89.78,89.91,47306.0,79.1179,79.2589,79.1091,79.2237,47306.0
2022-09-16 14:50:00,89.91,90.02,89.83,90.01,51545.0,79.2237,79.3206,79.1532,79.3118,51545.0
2022-09-16 14:55:00,90.01,90.03,89.9,89.97,69366.0,79.3118,79.3294,79.2149,79.2766,69366.0
2022-09-16 15:00:00,89.97,90.06,89.95,90.03,35893.0,79.2766,79.3559,79.2589,79.3294,35893.0
2022-09-16 15:05:00,90.03,90.17,90.02,90.14,53540.0,79.3294,79.4528,79.3206,79.4263,53540.0
2022-09-16 15:10:00,90.13,90.13,89.82,89.86,52426.0,79.4175,79.4175,79.1444,79.1796,52426.0
2022-09-16 15:15:00,89.85,89.88,89.74,89.82,84698.0,79.1708,79.1973,79.0739,79.1444,84698.0
2022-09-16 15:20:00,89.83,90.1,89.83,89.98,81090.0,79.1532,79.3911,79.1532,79.2854,81090.0
2022-09-16 15:25:00,89.99,90.06,89.85,89.92,63818.0,79.2942,79.3559,79.1708,79.2325,63818.0
2022-09-16 15:30:00,89.92,90.04,89.77,89.95,106977.0,79.2325,79.3382,79.1003,79.2589,106977.0
2022-09-16 15:35:00,89.94,90.19,89.85,90.19,89211.0,79.2501,79.4704,79.1708,79.4704,89211.0
2022-09-16 15:40:00,90.2,90.28,90.14,90.21,157645.0,79.4792,79.5497,79.4263,79.488,157645.0
2022-09-16 15:45:00,90.22,90.24,90.02,90.18,175230.0,79.4968,79.5145,79.3206,79.4616,175230.0
2022-09-16 15:50:00,90.18,90.32,90.09,90.22,377389.0,79.4616,79.585,79.3823,79.4968,377389.0
2022-09-16 15:55:00,90.23,90.39,90.13,90.27,849079.0,79.5057,79.6466,79.4175,79.5409,849079.0
2022-09-19 09:30:00,89.48,89.78,89.3,89.34,101013.0,78.8448,79.1091,78.6862,78.7214,101013.0
2022-09-19 09:35:00,89.33,89.34,88.96,89.01,94904.0,78.7126,78.7214,78.3866,78.4307,94904.0
2022-09-19 09:40:00,89.02,89.35,89.02,89.32,155631.0,78.4395,78.7302,78.4395,78.7038,155631.0
2022-09-19 09:45:00,89.31,89.33,89.15,89.21,81089.0,78.695,78.7126,78.554,78.6069,81089.0
2022-09-19 09:50:00,89.2,89.41,89.15,89.29,60673.0,78.5981,78.7831,78.554,78.6774,60673.0
2022-09-19 09:55:00,89.28,89.31,89.09,89.09,69987.0,78.6686,78.695,78.5011,78.5011,69987.0
2022-09-19 10:00:00,89.09,89.09,88.88,89.02,74684.0,78.5011,78.5011,78.3161,78.4395,74684.0
2022-09-19 10:05:00,89.02,89.15,89.0,89.13,47104.0,78.4395,78.554,78.4218,78.5364,47104.0
2022-09-19 10:10:00,89.12,89.43,89.1,89.26,51452.0,78.5276,78.8007,78.51,78.6509,51452.0
2022-09-19 10:15:00,89.26,89.34,89.2,89.25,66450.0,78.6509,78.7214,78.5981,78.6421,66450.0
2022-09-19 10:20:00,89.26,89.42,89.2,89.42,63007.0,78.6509,78.7919,78.5981,78.7919,63007.0
2022-09-19 10:25:00,89.43,89.61,89.43,89.61,45320.0,78.8007,78.9593,78.8007,78.9593,45320.0
2022-09-19 10:30:00,89.61,89.66,89.43,89.55,68846.0,78.9593,79.0034,78.8007,78.9065,68846.0
2022-09-19 10:35:00,89.56,89.7,89.56,89.62,30900.0,78.9153,79.0386,78.9153,78.9682,30900.0
2022-09-19 10:40:00,89.63,89.74,89.62,89.68,45974.0,78.977,79.0739,78.9682,79.021,45974.0
2022-09-19 10:45:00,89.69,89.8,89.67,89.69,34993.0,79.0298,79.1268,79.0122,79.0298,34993.0
2022-09-19 10:50:00,89.68,89.71,89.52,89.52,26262.0,79.021,79.0475,78.88,78.88,26262.0
2022-09-19 10:55:00,89.49,89.57,89.41,89.43,24236.0,78.8536,78.9241,78.7831,78.8007,24236.0
2022-09-19 11:00:00,89.43,89.65,89.41,89.54,30694.0,78.8007,78.9946,78.7831,78.8977,30694.0
2022-09-19 11:05:00,89.52,89.59,89.47,89.49,20344.0,78.88,78.9417,78.836,78.8536,20344.0
2022-09-19 11:10:00,89.5,89.56,89.45,89.48,19211.0,78.8624,78.9153,78.8184,78.8448,19211.0
2022-09-19 11:15:00,89.49,89.74,89.47,89.65,27678.0,78.8536,79.0739,78.836,78.9946,27678.0
2022-09-19 11:20:00,89.64,89.65,89.45,89.49,50562.0,78.9858,78.9946,78.8184,78.8536,50562.0
2022-09-19 11:25:00,89.49,89.56,89.33,89.36,31037.0,78.8536,78.9153,78.7126,78.7391,31037.0
2022-09-19 11:30:00,89.34,89.39,89.26,89.31,19963.0,78.7214,78.7655,78.6509,78.695,19963.0
2022-09-19 11:35:00,89.3,89.3,89.18,89.21,20475.0,78.6862,78.6862,78.5804,78.6069,20475.0
2022-09-19 11:40:00,89.2,89.32,89.19,89.29,30926.0,78.5981,78.7038,78.5893,78.6774,30926.0
2022-09-19 11:45:00,89.29,89.48,89.29,89.45,39940.0,78.6774,78.8448,78.6774,78.8184,39940.0
2022-09-19 11:50:00,89.44,89.5,89.4,89.47,27230.0,78.8095,78.8624,78.7743,78.836,27230.0
2022-09-19 11:55:00,89.47,89.49,89.35,89.38,24978.0,78.836,78.8536,78.7302,78.7567,24978.0
2022-09-19 12:00:00,89.4,89.5,89.39,89.41,21867.0,78.7743,78.8624,78.7655,78.7831,21867.0
2022-09-19 12:05:00,89.41,89.54,89.3,89.49,35270.0,78.7831,78.8977,78.6862,78.8536,35270.0
2022-09-19 12:10:00,89.5,89.6,89.49,89.54,28516.0,78.8624,78.9505,78.8536,78.8977,28516.0
2022-09-19 12:15:00,89.54,89.65,89.48,89.61,34489.0,78.8977,78.9946,78.8448,78.9593,34489.0
2022-09-19 12:20:00,89.61,89.61,89.48,89.5,22002.0,78.9593,78.9593,78.8448,78.8624,22002.0
2022-09-19 12:25:00,89.5,89.54,89.42,89.5,33420.0,78.8624,78.8977,78.7919,78.8624,33420.0
2022-09-19 12:30:00,89.5,89.64,89.45,89.63,65360.0,78.8624,78.9858,78.8184,78.977,65360.0
2022-09-19 12:35:00,89.65,89.77,89.65,89.7,32173.0,78.9946,79.1003,78.9946,79.0386,32173.0
2022-09-19 12:40:00,89.71,89.73,89.63,89.73,26884.0,79.0475,79.0651,78.977,79.0651,26884.0
2022-09-19 12:45:00,89.73,89.74,89.59,89.62,15271.0,79.0651,79.0739,78.9417,78.9682,15271.0
2022-09-19 12:50:00,89.63,89.73,89.63,89.7,21346.0,78.977,79.0651,78.977,79.0386,21346.0
2022-09-19 12:55:00,89.71,89.72,89.65,89.65,19282.0,79.0475,79.0563,78.9946,78.9946,19282.0
2022-09-19 13:00:00,89.65,89.69,89.63,89.64,33730.0,78.9946,79.0298,78.977,78.9858,33730.0
2022-09-19 13:05:00,89.64,89.67,89.58,89.63,30151.0,78.9858,79.0122,78.9329,78.977,30151.0
2022-09-19 13:10:00,89.63,89.64,89.55,89.59,33069.0,78.977,78.9858,78.9065,78.9417,33069.0
2022-09-19 13:15:00,89.59,89.59,89.5,89.58,31644.0,78.9417,78.9417,78.8624,78.9329,31644.0
2022-09-19 13:20:00,89.59,89.65,89.53,89.65,22153.0,78.9417,78.9946,78.8889,78.9946,22153.0
2022-09-19 13:25:00,89.64,89.68,89.61,89.64,14221.0,78.9858,79.021,78.9593,78.9858,14221.0
2022-09-19 13:30:00,89.63,89.63,89.53,89.53,30656.0,78.977,78.977,78.8889,78.8889,30656.0
2022-09-19 13:35:00,89.53,89.56,89.42,89.55,32689.0,78.8889,78.9153,78.7919,78.9065,32689.0
2022-09-19 13:40:00,89.54,89.59,89.52,89.58,20145.0,78.8977,78.9417,78.88,78.9329,20145.0
2022-09-19 13:45:00,89.58,89.66,89.57,89.57,20734.0,78.9329,79.0034,78.9241,78.9241,20734.0
2022-09-19 13:50:00,89.57,89.62,89.47,89.5,24353.0,78.9241,78.9682,78.836,78.8624,24353.0
2022-09-19 13:55:00,89.49,89.54,89.46,89.51,35655.0,78.8536,78.8977,78.8272,78.8712,35655.0
2022-09-19 14:00:00,89.51,89.53,89.43,89.44,19292.0,78.8712,78.8889,78.8007,78.8095,19292.0
2022-09-19 14:05:00,89.44,89.47,89.38,89.46,16775.0,78.8095,78.836,78.7567,78.8272,16775.0
2022-09-19 14:10:00,89.46,89.5,89.36,89.37,31824.0,78.8272,78.8624,78.7391,78.7479,31824.0
2022-09-19 14:15:00,89.37,89.49,89.37,89.41,47745.0,78.7479,78.8536,78.7479,78.7831,47745.0
2022-09-19 14:20:00,89.42,89.47,89.32,89.37,33600.0,78.7919,78.836,78.7038,78.7479,33600.0
2022-09-19 14:25:00,89.37,89.4,89.34,89.39,21761.0,78.7479,78.7743,78.7214,78.7655,21761.0
2022-09-19 14:30:00,89.39,89.45,89.39,89.45,32839.0,78.7655,78.8184,78.7655,78.8184,32839.0
2022-09-19 14:35:00,89.44,89.5,89.35,89.49,26965.0,78.8095,78.8624,78.7302,78.8536,26965.0
2022-09-19 14:40:00,89.48,89.51,89.42,89.45,30514.0,78.8448,78.8712,78.7919,78.8184,30514.0
2022-09-19 14:45:00,89.45,89.5,89.42,89.47,34417.0,78.8184,78.8624,78.7919,78.836,34417.0
2022-09-19 14:50:00,89.46,89.58,89.45,89.56,72289.0,78.8272,78.9329,78.8184,78.9153,72289.0
2022-09-19 14:55:00,89.57,89.62,89.56,89.6,35123.0,78.9241,78.9682,78.9153,78.9505,35123.0
2022-09-19 15:00:00,89.61,89.87,89.61,89.86,59628.0,78.9593,79.1884,78.9593,79.1796,59628.0
2022-09-19 15:05:00,89.85,89.91,89.82,89.87,60327.0,79.1708,79.2237,79.1444,79.1884,60327.0
2022-09-19 15:10:00,89.88,90.09,89.84,90.02,130514.0,79.1973,79.3823,79.162,79.3206,130514.0
2022-09-19 15:15:00,90.03,90.1,90.0,90.02,91615.0,79.3294,79.3911,79.303,79.3206,91615.0
2022-09-19 15:20:00,90.01,90.05,89.95,89.95,30206.0,79.3118,79.347,79.2589,79.2589,30206.0
2022-09-19 15:25:00,89.97,90.02,89.92,89.92,44120.0,79.2766,79.3206,79.2325,79.2325,44120.0
2022-09-19 15:30:00,89.94,90.01,89.93,89.93,53078.0,79.2501,79.3118,79.2413,79.2413,53078.0
2022-09-19 15:35:00,89.93,90.04,89.89,90.01,41315.0,79.2413,79.3382,79.2061,79.3118,41315.0
2022-09-19 15:40:00,90.01,90.09,89.99,90.08,46791.0,79.3118,79.3823,79.2942,79.3735,46791.0
2022-09-19 15:45:00,90.07,90.14,90.04,90.09,124653.0,79.3647,79.4263,79.3382,79.3823,124653.0
2022-09-19 15:50:00,90.09,90.16,89.97,90.14,183261.0,79.3823,79.444,79.2766,79.4263,183261.0
2022-09-19 15:55:00,90.14,90.2,90.07,90.18,228494.0,79.4263,79.4792,79.3647,79.4616,228494.0
2022-09-20 09:30:00,89.32,89.4,88.76,88.79,108985.0,78.7038,78.7743,78.2104,78.2368,108985.0
2022-09-20 09:35:00,88.77,88.81,88.58,88.6,49778.0,78.2192,78.2544,78.0518,78.0694,49778.0
2022-09-20 09:40:00,88.6,88.62,88.47,88.56,51383.0,78.0694,78.087,77.9548,78.0341,51383.0
2022-09-20 09:45:00,88.57,88.66,88.49,88.5,50392.0,78.043,78.1223,77.9725,77.9813,50392.0
2022-09-20 09:50:00,88.48,88.48,88.05,88.15,60336.0,77.9636,77.9636,77.5848,77.6729,60336.0
2022-09-20 09:55:00,88.15,88.19,88.0,88.01,36793.0,77.6729,77.7081,77.5407,77.5495,36793.0
2022-09-20 10:00:00,88.01,88.05,87.85,87.93,98685.0,77.5495,77.5848,77.4085,77.479,98685.0
2022-09-20 10:05:00,87.91,88.23,87.91,88.18,36424.0,77.4614,77.7434,77.4614,77.6993,36424.0
2022-09-20 10:10:00,88.17,88.22,87.86,87.99,48820.0,77.6905,77.7346,77.4173,77.5319,48820.0
2022-09-20 10:15:00,87.99,88.0,87.85,87.94,43408.0,77.5319,77.5407,77.4085,77.4878,43408.0
2022-09-20 10:20:00,87.93,88.15,87.92,88.01,37330.0,77.479,77.6729,77.4702,77.5495,37330.0
2022-09-20 10:25:00,88.0,88.17,87.98,88.14,46251.0,77.5407,77.6905,77.5231,77.6641,46251.0
2022-09-20 10:30:00,88.13,88.19,88.05,88.07,50495.0,77.6552,77.7081,77.5848,77.6024,50495.0
2022-09-20 10:35:00,88.07,88.17,87.98,88.14,67818.0,77.6024,77.6905,77.5231,77.6641,67818.0
2022-09-20 10:40:00,88.14,88.34,88.14,88.28,38940.0,77.6641,77.8403,77.6641,77.7874,38940.0
2022-09-20 10:45:00,88.26,88.4,88.22,88.4,34793.0,77.7698,77.8932,77.7346,77.8932,34793.0
2022-09-20 10:50:00,88.39,88.55,88.38,88.42,30286.0,77.8843,78.0253,77.8755,77.9108,30286.0
2022-09-20 10:55:00,88.41,88.49,88.38,88.48,19093.0,77.902,77.9725,77.8755,77.9636,19093.0
2022-09-20 11:00:00,88.46,88.51,88.39,88.46,17402.0,77.946,77.9901,77.8843,77.946,17402.0
2022-09-20 11:05:00,88.46,88.55,88.42,88.48,25866.0,77.946,78.0253,77.9108,77.9636,25866.0
2022-09-20 11:10:00,88.47,88.48,88.36,88.38,52061.0,77.9548,77.9636,77.8579,77.8755,52061.0
2022-09-20 11:15:00,88.4,88.44,88.27,88.27,19673.0,77.8932,77.9284,77.7786,77.7786,19673.0
2022-09-20 11:20:00,88.26,88.26,88.11,88.12,52420.0,77.7698,77.7698,77.6376,77.6464,52420.0
2022-09-20 11:25:00,88.11,88.12,88.03,88.04,28842.0,77.6376,77.6464,77.5671,77.5759,28842.0
2022-09-20 11:30:00,88.04,88.07,87.95,88.02,49973.0,77.5759,77.6024,77.4966,77.5583,49973.0
2022-09-20 11:35:00,88.03,88.12,88.03,88.09,30885.0,77.5671,77.6464,77.5671,77.62,30885.0
2022-09-20 11:40:00,88.09,88.19,88.08,88.16,22647.0,77.62,77.7081,77.6112,77.6817,22647.0
2022-09-20 11:45:00,88.18,88.25,88.17,88.22,31156.0,77.6993,77.761,77.6905,77.7346,31156.0
2022-09-20 11:50:00,88.22,88.39,88.15,88.39,59097.0,77.7346,77.8843,77.6729,77.8843,59097.0
2022-09-20 11:55:00,88.39,88.48,88.39,88.45,24423.0,77.8843,77.9636,77.8843,77.9372,24423.0
2022-09-20 12:00:00,88.47,88.56,88.44,88.54,26633.0,77.9548,78.0341,77.9284,78.0165,26633.0
2022-09-20 12:05:00,88.54,88.6,88.52,88.57,44710.0,78.0165,78.0694,77.9989,78.043,44710.0
2022-09-20 12:10:00,88.57,88.62,88.49,88.54,54533.0,78.043,78.087,77.9725,78.0165,54533.0
2022-09-20 12:15:00,88.53,88.58,88.5,88.51,23630.0,78.0077,78.0518,77.9813,77.9901,23630.0
2022-09-20 12:20:00,88.52,88.56,88.47,88.49,23896.0,77.9989,78.0341,77.9548,77.9725,23896.0
2022-09-20 12:25:00,88.48,88.48,88.31,88.33,40672.0,77.9636,77.9636,77.8139,77.8315,40672.0
2022-09-20 12:30:00,88.32,88.33,88.19,88.23,23332.0,77.8227,77.8315,77.7081,77.7434,23332.0
2022-09-20 12:35:00,88.24,88.29,88.18,88.2,22488.0,77.7522,77.7962,77.6993,77.7169,22488.0
2022-09-20 12:40:00,88.21,88.24,88.16,88.23,14323.0,77.7257,77.7522,77.6817,77.7434,14323.0
2022-09-20 12:45:00,88.23,88.3,88.23,88.26,18900.0,77.7434,77.805,77.7434,77.7698,18900.0
2022-09-20 12:50:00,88.27,88.29,88.16,88.25,42757.0,77.7786,77.7962,77.6817,77.761,42757.0
2022-09-20 12:55:00,88.25,88.27,88.17,88.17,63556.0,77.761,77.7786,77.6905,77.6905,63556.0
2022-09-20 13:00:00,88.17,88.19,88.1,88.1,25646.0,77.6905,77.7081,77.6288,77.6288,25646.0
2022-09-20 13:05:00,88.09,88.12,88.01,88.04,41468.0,77.62,77.6464,77.5495,77.5759,41468.0
2022-09-20 13:10:00,88.03,88.06,87.98,88.01,134346.0,77.5671,77.5936,77.5231,77.5495,134346.0
2022-09-20 13:15:00,88.01,88.03,87.92,88.02,325575.0,77.5495,77.5671,77.4702,77.5583,325575.0
2022-09-20 13:20:00,88.02,88.15,88.01,88.15,150868.0,77.5583,77.6729,77.5495,77.6729,150868.0
2022-09-20 13:25:00,88.13,88.13,87.93,87.95,42275.0,77.6552,77.6552,77.479,77.4966,42275.0
2022-09-20 13:30:00,87.94,87.94,87.8,87.8,42696.0,77.4878,77.4878,77.3645,77.3645,42696.0
2022-09-20 13:35:00,87.81,87.87,87.78,87.83,21916.0,77.3733,77.4262,77.3468,77.3909,21916.0
2022-09-20 13:40:00,87.84,87.91,87.79,87.87,40427.0,77.3997,77.4614,77.3557,77.4262,40427.0
2022-09-20 13:45:00,87.87,87.91,87.73,87.73,28553.0,77.4262,77.4614,77.3028,77.3028,28553.0
2022-09-20 13:50:00,87.72,87.75,87.63,87.67,39559.0,77.294,77.3204,77.2147,77.2499,39559.0
2022-09-20 13:55:00,87.66,87.67,87.53,87.59,38558.0,77.2411,77.2499,77.1266,77.1794,38558.0
2022-09-20 14:00:00,87.58,87.68,87.57,87.62,35450.0,77.1706,77.2587,77.1618,77.2059,35450.0
2022-09-20 14:05:00,87.62,87.84,87.61,87.82,74922.0,77.2059,77.3997,77.1971,77.3821,74922.0
2022-09-20 14:10:00,87.83,87.85,87.72,87.8,50963.0,77.3909,77.4085,77.294,77.3645,50963.0
2022-09-20 14:15:00,87.8,87.88,87.72,87.87,352466.0,77.3645,77.435,77.294,77.4262,352466.0
2022-09-20 14:20:00,87.88,88.01,87.86,87.95,78972.0,77.435,77.5495,77.4173,77.4966,78972.0
2022-09-20 14:25:00,87.95,87.98,87.86,87.91,28090.0,77.4966,77.5231,77.4173,77.4614,28090.0
2022-09-20 14:30:00,87.89,87.89,87.69,87.73,83928.0,77.4438,77.4438,77.2675,77.3028,83928.0
2022-09-20 14:35:00,87.74,87.77,87.65,87.68,29318.0,77.3116,77.338,77.2323,77.2587,29318.0
2022-09-20 14:40:00,87.69,87.71,87.51,87.66,27551.0,77.2675,77.2852,77.1089,77.2411,27551.0
2022-09-20 14:45:00,87.67,88.05,87.66,88.03,100387.0,77.2499,77.5848,77.2411,77.5671,100387.0
2022-09-20 14:50:00,88.03,88.09,87.93,87.97,43165.0,77.5671,77.62,77.479,77.5143,43165.0
2022-09-20 14:55:00,87.96,88.05,87.93,88.0,35027.0,77.5055,77.5848,77.479,77.5407,35027.0
2022-09-20 15:00:00,87.99,88.16,87.96,88.03,31683.0,77.5319,77.6817,77.5055,77.5671,31683.0
2022-09-20 15:05:00,88.04,88.06,87.86,87.89,53907.0,77.5759,77.5936,77.4173,77.4438,53907.0
2022-09-20 15:10:00,87.89,88.01,87.87,87.95,27842.0,77.4438,77.5495,77.4262,77.4966,27842.0
2022-09-20 15:15:00,87.94,87.99,87.87,87.95,28839.0,77.4878,77.5319,77.4262,77.4966,28839.0
2022-09-20 15:20:00,87.97,88.11,87.96,88.05,42935.0,77.5143,77.6376,77.5055,77.5848,42935.0
2022-09-20 15:25:00,88.05,88.13,88.01,88.03,68001.0,77.5848,77.6552,77.5495,77.5671,68001.0
2022-09-20 15:30:00,88.03,88.18,87.92,88.18,75979.0,77.5671,77.6993,77.4702,77.6993,75979.0
2022-09-20 15:35:00,88.17,88.29,88.13,88.23,67689.0,77.6905,77.7962,77.6552,77.7434,67689.0
2022-09-20 15:40:00,88.24,88.29,88.18,88.24,75742.0,77.7522,77.7962,77.6993,77.7522,75742.0
2022-09-20 15:45:00,88.25,88.32,88.14,88.17,93139.0,77.761,77.8227,77.6641,77.6905,93139.0
2022-09-20 15:50:00,88.17,88.21,87.91,88.02,137115.0,77.6905,77.7257,77.4614,77.5583,137115.0
2022-09-20 15:55:00,88.02,88.02,87.89,87.97,313187.0,77.5583,77.5583,77.4438,77.5143,313187.0
2022-09-21 09:30:00,88.58,88.74,88.38,88.47,110701.0,78.0518,78.1927,77.8755,77.9548,110701.0
2022-09-21 09:35:00,88.47,88.66,88.45,88.53,70421.0,77.9548,78.1223,77.9372,78.0077,70421.0
2022-09-21 09:40:00,88.52,88.56,88.4,88.41,24556.0,77.9989,78.0341,77.8932,77.902,24556.0
2022-09-21 09:45:00,88.42,88.76,88.41,88.7,48454.0,77.9108,78.2104,77.902,78.1575,48454.0
2022-09-21 09:50:00,88.7,88.8,88.67,88.74,33501.0,78.1575,78.2456,78.1311,78.1927,33501.0
2022-09-21 09:55:00,88.77,88.79,88.68,88.76,21598.0,78.2192,78.2368,78.1399,78.2104,21598.0
2022-09-21 10:00:00,88.76,88.9,88.69,88.9,30122.0,78.2104,78.3337,78.1487,78.3337,30122.0
2022-09-21 10:05:00,88.9,88.97,88.72,88.96,36971.0,78.3337,78.3954,78.1751,78.3866,36971.0
2022-09-21 10:10:00,88.96,89.05,88.85,89.01,34692.0,78.3866,78.4659,78.2897,78.4307,34692.0
2022-09-21 10:15:00,89.01,89.02,88.88,88.89,21859.0,78.4307,78.4395,78.3161,78.3249,21859.0
2022-09-21 10:20:00,88.89,89.0,88.87,88.98,15102.0,78.3249,78.4218,78.3073,78.4042,15102.0
2022-09-21 10:25:00,88.97,89.1,88.95,89.08,29221.0,78.3954,78.51,78.3778,78.4923,29221.0
2022-09-21 10:30:00,89.08,89.09,88.94,88.95,31496.0,78.4923,78.5011,78.369,78.3778,31496.0
2022-09-21 10:35:00,88.95,89.04,88.91,88.92,24939.0,78.3778,78.4571,78.3425,78.3514,24939.0
2022-09-21 10:40:00,88.91,88.94,88.77,88.78,87237.0,78.3425,78.369,78.2192,78.228,87237.0
2022-09-21 10:45:00,88.77,88.83,88.68,88.71,38700.0,78.2192,78.272,78.1399,78.1663,38700.0
2022-09-21 10:50:00,88.7,88.85,88.69,88.79,82587.0,78.1575,78.2897,78.1487,78.2368,82587.0
2022-09-21 10:55:00,88.79,88.79,88.64,88.68,31530.0,78.2368,78.2368,78.1046,78.1399,31530.0
2022-09-21 11:00:00,88.69,88.71,88.58,88.59,105846.0,78.1487,78.1663,78.0518,78.0606,105846.0
2022-09-21 11:05:00,88.59,88.63,88.56,88.6,31519.0,78.0606,78.0958,78.0341,78.0694,31519.0
2022-09-21 11:10:00,88.6,88.72,88.6,88.72,41481.0,78.0694,78.1751,78.0694,78.1751,41481.0
2022-09-21 11:15:00,88.72,88.74,88.66,88.67,33524.0,78.1751,78.1927,78.1223,78.1311,33524.0
2022-09-21 11:20:00,88.68,88.71,88.61,88.69,121663.0,78.1399,78.1663,78.0782,78.1487,121663.0
2022-09-21 11:25:00,88.67,88.7,88.59,88.62,62081.0,78.1311,78.1575,78.0606,78.087,62081.0
2022-09-21 11:30:00,88.61,88.66,88.58,88.62,24585.0,78.0782,78.1223,78.0518,78.087,24585.0
2022-09-21 11:35:00,88.61,88.72,88.61,88.7,23694.0,78.0782,78.1751,78.0782,78.1575,23694.0
2022-09-21 11:40:00,88.7,88.72,88.65,88.71,41782.0,78.1575,78.1751,78.1134,78.1663,41782.0
2022-09-21 11:45:00,88.7,88.72,88.61,88.61,18873.0,78.1575,78.1751,78.0782,78.0782,18873.0
2022-09-21 11:50:00,88.61,88.66,88.58,88.62,18503.0,78.0782,78.1223,78.0518,78.087,18503.0
2022-09-21 11:55:00,88.61,88.65,88.59,88.64,15205.0,78.0782,78.1134,78.0606,78.1046,15205.0
2022-09-21 12:00:00,88.63,88.68,88.6,88.65,19496.0,78.0958,78.1399,78.0694,78.1134,19496.0
2022-09-21 12:05:00,88.65,88.74,88.65,88.7,48106.0,78.1134,78.1927,78.1134,78.1575,48106.0
2022-09-21 12:10:00,88.69,88.71,88.66,88.69,68111.0,78.1487,78.1663,78.1223,78.1487,68111.0
2022-09-21 12:15:00,88.68,88.74,88.66,88.73,15120.0,78.1399,78.1927,78.1223,78.1839,15120.0
2022-09-21 12:20:00,88.73,88.73,88.66,88.67,16196.0,78.1839,78.1839,78.1223,78.1311,16196.0
2022-09-21 12:25:00,88.67,88.74,88.64,88.73,14140.0,78.1311,78.1927,78.1046,78.1839,14140.0
2022-09-21 12:30:00,88.74,88.76,88.68,88.76,20272.0,78.1927,78.2104,78.1399,78.2104,20272.0
2022-09-21 12:35:00,88.74,88.78,88.65,88.68,41379.0,78.1927,78.228,78.1134,78.1399,41379.0
2022-09-21 12:40:00,88.67,88.69,88.65,88.66,12756.0,78.1311,78.1487,78.1134,78.1223,12756.0
2022-09-21 12:45:00,88.65,88.68,88.62,88.67,11140.0,78.1134,78.1399,78.087,78.1311,11140.0
2022-09-21 12:50:00,88.68,88.68,88.62,88.65,14640.0,78.1399,78.1399,78.087,78.1134,14640.0
2022-09-21 12:55:00,88.64,88.65,88.62,88.63,13824.0,78.1046,78.1134,78.087,78.0958,13824.0
2022-09-21 13:00:00,88.61,88.67,88.6,88.67,11761.0,78.0782,78.1311,78.0694,78.1311,11761.0
2022-09-21 13:05:00,88.66,88.71,88.63,88.7,13206.0,78.1223,78.1663,78.0958,78.1575,13206.0
2022-09-21 13:10:00,88.7,88.72,88.67,88.69,13876.0,78.1575,78.1751,78.1311,78.1487,13876.0
2022-09-21 13:15:00,88.67,88.68,88.58,88.59,20489.0,78.1311,78.1399,78.0518,78.0606,20489.0
2022-09-21 13:20:00,88.59,88.61,88.56,88.59,16739.0,78.0606,78.0782,78.0341,78.0606,16739.0
2022-09-21 13:25:00,88.61,88.63,88.59,88.62,19929.0,78.0782,78.0958,78.0606,78.087,19929.0
2022-09-21 13:30:00,88.62,88.67,88.61,88.65,17366.0,78.087,78.1311,78.0782,78.1134,17366.0
2022-09-21 13:35:00,88.65,88.67,88.6,88.65,35986.0,78.1134,78.1311,78.0694,78.1134,35986.0
2022-09-21 13:40:00,88.66,88.75,88.62,88.73,37446.0,78.1223,78.2016,78.087,78.1839,37446.0
2022-09-21 13:45:00,88.73,88.76,88.66,88.7,28581.0,78.1839,78.2104,78.1223,78.1575,28581.0
2022-09-21 13:50:00,88.7,88.78,88.69,88.73,40421.0,78.1575,78.228,78.1487,78.1839,40421.0
2022-09-21 13:55:00,88.73,88.76,88.62,88.7,176483.0,78.1839,78.2104,78.087,78.1575,176483.0
2022-09-21 14:00:00,88.67,88.67,87.54,87.54,104946.0,78.1311,78.1311,77.1354,77.1354,104946.0
2022-09-21 14:05:00,87.53,87.93,87.47,87.78,58039.0,77.1266,77.479,77.0737,77.3468,58039.0
2022-09-21 14:10:00,87.76,87.82,87.25,87.27,102762.0,77.3292,77.3821,76.8798,76.8975,102762.0
2022-09-21 14:15:00,87.25,87.45,87.14,87.27,157698.0,76.8798,77.0561,76.7829,76.8975,157698.0
2022-09-21 14:20:00,87.29,87.46,87.28,87.44,91021.0,76.9151,77.0649,76.9063,77.0473,91021.0
2022-09-21 14:25:00,87.44,87.58,87.28,87.36,89291.0,77.0473,77.1706,76.9063,76.9768,89291.0
2022-09-21 14:30:00,87.36,88.05,87.17,87.99,195098.0,76.9768,77.5848,76.8093,77.5319,195098.0
2022-09-21 14:35:00,87.98,88.16,87.77,87.97,199775.0,77.5231,77.6817,77.338,77.5143,199775.0
2022-09-21 14:40:00,87.94,88.8,87.82,88.77,177276.0,77.4878,78.2456,77.3821,78.2192,177276.0
2022-09-21 14:45:00,88.77,89.0,88.28,88.39,110107.0,78.2192,78.4218,77.7874,77.8843,110107.0
2022-09-21 14:50:00,88.39,88.68,88.15,88.66,143503.0,77.8843,78.1399,77.6729,78.1223,143503.0
2022-09-21 14:55:00,88.67,88.78,88.48,88.61,90936.0,78.1311,78.228,77.9636,78.0782,90936.0
2022-09-21 15:00:00,88.62,88.75,88.36,88.49,68934.0,78.087,78.2016,77.8579,77.9725,68934.0
2022-09-21 15:05:00,88.47,88.64,88.28,88.28,130602.0,77.9548,78.1046,77.7874,77.7874,130602.0
2022-09-21 15:10:00,88.26,88.26,87.5,88.17,111264.0,77.7698,77.7698,77.1001,77.6905,111264.0
2022-09-21 15:15:00,88.15,88.37,87.96,88.01,44441.0,77.6729,77.8667,77.5055,77.5495,44441.0
2022-09-21 15:20:00,87.98,87.98,87.71,87.83,90457.0,77.5231,77.5231,77.2852,77.3909,90457.0
2022-09-21 15:25:00,87.82,87.82,87.32,87.34,74775.0,77.3821,77.3821,76.9415,76.9591,74775.0
2022-09-21 15:30:00,87.3,87.45,87.01,87.4,130826.0,76.9239,77.0561,76.6684,77.012,130826.0
2022-09-21 15:35:00,87.41,87.41,86.99,87.02,124825.0,77.0208,77.0208,76.6507,76.6772,124825.0
2022-09-21 15:40:00,86.97,87.1,86.89,86.89,61852.0,76.6331,76.7477,76.5626,76.5626,61852.0
2022-09-21 15:45:00,86.87,86.94,86.71,86.76,108577.0,76.545,76.6067,76.404,76.4481,108577.0
2022-09-21 15:50:00,86.78,86.91,86.69,86.8,201865.0,76.4657,76.5803,76.3864,76.4833,201865.0
2022-09-21 15:55:00,86.79,86.79,86.55,86.56,302205.0,76.4745,76.4745,76.263,76.2719,302205.0
2022-09-22 09:30:00,86.32,86.36,85.98,85.99,106784.0,76.0604,76.0956,75.7608,75.7696,106784.0
2022-09-22 09:35:00,85.98,86.08,85.74,85.82,71178.0,75.7608,75.8489,75.5493,75.6198,71178.0
2022-09-22 09:40:00,85.84,85.85,85.62,85.66,58165.0,75.6374,75.6462,75.4436,75.4788,58165.0
2022-09-22 09:45:00,85.65,85.65,85.45,85.49,49217.0,75.47,75.47,75.2938,75.329,49217.0
2022-09-22 09:50:00,85.47,85.75,85.47,85.58,74733.0,75.3114,75.5581,75.3114,75.4083,74733.0
2022-09-22 09:55:00,85.56,85.63,85.41,85.58,64224.0,75.3907,75.4524,75.2585,75.4083,64224.0
2022-09-22 10:00:00,85.57,85.68,85.48,85.67,47024.0,75.3995,75.4964,75.3202,75.4876,47024.0
2022-09-22 10:05:00,85.66,86.0,85.63,85.94,48977.0,75.4788,75.7784,75.4524,75.7255,48977.0
2022-09-22 10:10:00,85.94,85.95,85.77,85.92,54970.0,75.7255,75.7344,75.5757,75.7079,54970.0
2022-09-22 10:15:00,85.93,85.94,85.61,85.63,49424.0,75.7167,75.7255,75.4348,75.4524,49424.0
2022-09-22 10:20:00,85.64,85.76,85.6,85.7,52891.0,75.4612,75.5669,75.426,75.5141,52891.0
2022-09-22 10:25:00,85.68,85.81,85.66,85.73,27697.0,75.4964,75.611,75.4788,75.5405,27697.0
2022-09-22 10:30:00,85.74,85.86,85.56,85.6,36498.0,75.5493,75.6551,75.3907,75.426,36498.0
2022-09-22 10:35:00,85.58,85.72,85.5,85.65,57369.0,75.4083,75.5317,75.3378,75.47,57369.0
2022-09-22 10:40:00,85.62,85.68,85.49,85.53,87388.0,75.4436,75.4964,75.329,75.3643,87388.0
2022-09-22 10:45:00,85.53,85.64,85.49,85.61,185179.0,75.3643,75.4612,75.329,75.4348,185179.0
2022-09-22 10:50:00,85.6,85.61,85.44,85.44,45522.0,75.426,75.4348,75.285,75.285,45522.0
2022-09-22 10:55:00,85.44,85.5,85.24,85.32,29511.0,75.285,75.3378,75.1087,75.1792,29511.0
2022-09-22 11:00:00,85.32,85.44,85.31,85.32,26120.0,75.1792,75.285,75.1704,75.1792,26120.0
2022-09-22 11:05:00,85.31,85.47,85.28,85.42,92122.0,75.1704,75.3114,75.144,75.2673,92122.0
2022-09-22 11:10:00,85.41,85.47,85.3,85.44,27081.0,75.2585,75.3114,75.1616,75.285,27081.0
2022-09-22 11:15:00,85.44,85.6,85.39,85.51,34151.0,75.285,75.426,75.2409,75.3466,34151.0
2022-09-22 11:20:00,85.5,85.59,85.49,85.53,31054.0,75.3378,75.4171,75.329,75.3643,31054.0
2022-09-22 11:25:00,85.54,85.7,85.54,85.66,40315.0,75.3731,75.5141,75.3731,75.4788,40315.0
2022-09-22 11:30:00,85.65,85.78,85.62,85.63,35602.0,75.47,75.5846,75.4436,75.4524,35602.0
2022-09-22 11:35:00,85.62,85.66,85.52,85.55,51291.0,75.4436,75.4788,75.3555,75.3819,51291.0
2022-09-22 11:40:00,85.54,85.54,85.33,85.37,54000.0,75.3731,75.3731,75.188,75.2233,54000.0
2022-09-22 11:45:00,85.37,85.62,85.33,85.59,28560.0,75.2233,75.4436,75.188,75.4171,28560.0
2022-09-22 11:50:00,85.57,85.64,85.48,85.5,20749.0,75.3995,75.4612,75.3202,75.3378,20749.0
2022-09-22 11:55:00,85.45,85.52,85.33,85.38,28085.0,75.2938,75.3555,75.188,75.2321,28085.0
2022-09-22 12:00:00,85.37,85.53,85.36,85.47,54357.0,75.2233,75.3643,75.2145,75.3114,54357.0
2022-09-22 12:05:00,85.48,85.48,85.37,85.41,51986.0,75.3202,75.3202,75.2233,75.2585,51986.0
2022-09-22 12:10:00,85.4,85.4,85.28,85.35,20321.0,75.2497,75.2497,75.144,75.2057,20321.0
2022-09-22 12:15:00,85.34,85.4,85.26,85.37,55743.0,75.1969,75.2497,75.1264,75.2233,55743.0
2022-09-22 12:20:00,85.38,85.56,85.29,85.53,51639.0,75.2321,75.3907,75.1528,75.3643,51639.0
2022-09-22 12:25:00,85.53,85.54,85.35,85.38,120720.0,75.3643,75.3731,75.2057,75.2321,120720.0
2022-09-22 12:30:00,85.38,85.44,85.28,85.31,170472.0,75.2321,75.285,75.144,75.1704,170472.0
2022-09-22 12:35:00,85.31,85.44,85.3,85.38,102289.0,75.1704,75.285,75.1616,75.2321,102289.0
2022-09-22 12:40:00,85.37,85.41,85.29,85.4,132598.0,75.2233,75.2585,75.1528,75.2497,132598.0
2022-09-22 12:45:00,85.4,85.49,85.37,85.4,48261.0,75.2497,75.329,75.2233,75.2497,48261.0
2022-09-22 12:50:00,85.39,85.58,85.39,85.5,59797.0,75.2409,75.4083,75.2409,75.3378,59797.0
2022-09-22 12:55:00,85.52,85.62,85.45,85.48,20000.0,75.3555,75.4436,75.2938,75.3202,20000.0
2022-09-22 13:00:00,85.46,85.5,85.39,85.45,25650.0,75.3026,75.3378,75.2409,75.2938,25650.0
2022-09-22 13:05:00,85.44,85.47,85.32,85.35,31964.0,75.285,75.3114,75.1792,75.2057,31964.0
2022-09-22 13:10:00,85.34,85.4,85.23,85.27,83544.0,75.1969,75.2497,75.0999,75.1352,83544.0
2022-09-22 13:15:00,85.26,85.29,85.17,85.27,42264.0,75.1264,75.1528,75.0471,75.1352,42264.0
2022-09-22 13:20:00,85.27,85.37,85.24,85.33,14863.0,75.1352,75.2233,75.1087,75.188,14863.0
2022-09-22 13:25:00,85.36,85.47,85.35,85.47,59725.0,75.2145,75.3114,75.2057,75.3114,59725.0
2022-09-22 13:30:00,85.46,85.5,85.39,85.47,207502.0,75.3026,75.3378,75.2409,75.3114,207502.0
2022-09-22 13:35:00,85.45,85.49,85.41,85.42,48827.0,75.2938,75.329,75.2585,75.2673,48827.0
2022-09-22 13:40:00,85.4,85.52,85.4,85.42,42085.0,75.2497,75.3555,75.2497,75.2673,42085.0
2022-09-22 13:45:00,85.42,85.49,85.35,85.48,60449.0,75.2673,75.329,75.2057,75.3202,60449.0
2022-09-22 13:50:00,85.49,85.63,85.49,85.62,21098.0,75.329,75.4524,75.329,75.4436,21098.0
2022-09-22 13:55:00,85.62,85.65,85.56,85.63,44089.0,75.4436,75.47,75.3907,75.4524,44089.0
2022-09-22 14:00:00,85.63,85.66,85.58,85.6,41732.0,75.4524,75.4788,75.4083,75.426,41732.0
2022-09-22 14:05:00,85.61,85.68,85.59,85.62,17883.0,75.4348,75.4964,75.4171,75.4436,17883.0
2022-09-22 14:10:00,85.62,85.66,85.55,85.58,26952.0,75.4436,75.4788,75.3819,75.4083,26952.0
2022-09-22 14:15:00,85.57,85.63,85.5,85.5,46697.0,75.3995,75.4524,75.3378,75.3378,46697.0
2022-09-22 14:20:00,85.5,85.51,85.39,85.4,137333.0,75.3378,75.3466,75.2409,75.2497,137333.0
2022-09-22 14:25:00,85.41,85.5,85.38,85.44,26572.0,75.2585,75.3378,75.2321,75.285,26572.0
2022-09-22 14:30:00,85.44,85.49,85.38,85.43,36040.0,75.285,75.329,75.2321,75.2762,36040.0
2022-09-22 14:35:00,85.44,85.5,85.4,85.49,14118.0,75.285,75.3378,75.2497,75.329,14118.0
2022-09-22 14:40:00,85.51,85.51,85.36,85.41,21234.0,75.3466,75.3466,75.2145,75.2585,21234.0
2022-09-22 14:45:00,85.39,85.4,85.28,85.34,34924.0,75.2409,75.2497,75.144,75.1969,34924.0
2022-09-22 14:50:00,85.34,85.71,85.34,85.63,44109.0,75.1969,75.5229,75.1969,75.4524,44109.0
2022-09-22 14:55:00,85.65,85.72,85.58,85.59,25135.0,75.47,75.5317,75.4083,75.4171,25135.0
2022-09-22 15:00:00,85.59,85.83,85.59,85.79,48326.0,75.4171,75.6286,75.4171,75.5934,48326.0
2022-09-22 15:05:00,85.81,85.92,85.77,85.79,93960.0,75.611,75.7079,75.5757,75.5934,93960.0
2022-09-22 15:10:00,85.79,85.99,85.78,85.98,92168.0,75.5934,75.7696,75.5846,75.7608,92168.0
2022-09-22 15:15:00,86.0,86.0,85.73,85.74,55660.0,75.7784,75.7784,75.5405,75.5493,55660.0
2022-09-22 15:20:00,85.75,85.77,85.64,85.69,87387.0,75.5581,75.5757,75.4612,75.5053,87387.0
2022-09-22 15:25:00,85.68,85.81,85.59,85.81,52952.0,75.4964,75.611,75.4171,75.611,52952.0
2022-09-22 15:30:00,85.81,85.86,85.73,85.74,155018.0,75.611,75.6551,75.5405,75.5493,155018.0
2022-09-22 15:35:00,85.75,85.82,85.63,85.71,80526.0,75.5581,75.6198,75.4524,75.5229,80526.0
2022-09-22 15:40:00,85.71,85.83,85.67,85.83,73301.0,75.5229,75.6286,75.4876,75.6286,73301.0
2022-09-22 15:45:00,85.84,86.06,85.84,86.0,139290.0,75.6374,75.8313,75.6374,75.7784,139290.0
2022-09-22 15:50:00,86.0,86.03,85.76,85.81,153875.0,75.7784,75.8048,75.5669,75.611,153875.0
2022-09-22 15:55:00,85.81,85.83,85.49,85.49,364911.0,75.611,75.6286,75.329,75.329,364911.0
2022-09-23 09:30:00,83.7,83.88,83.56,83.75,102305.0,74.5618,74.7221,74.4371,74.6063,102305.0
2022-09-23 09:35:00,83.74,83.76,83.53,83.67,98292.0,74.5974,74.6152,74.4103,74.5351,98292.0
2022-09-23 09:40:00,83.66,83.94,83.65,83.84,124802.0,74.5261,74.7756,74.5172,74.6865,124802.0
2022-09-23 09:45:00,83.83,84.1,83.7,83.92,121226.0,74.6776,74.9181,74.5618,74.7578,121226.0
2022-09-23 09:50:00,83.91,83.91,83.57,83.69,193574.0,74.7488,74.7488,74.446,74.5529,193574.0
2022-09-23 09:55:00,83.68,83.8,83.64,83.67,69730.0,74.544,74.6509,74.5083,74.5351,69730.0
2022-09-23 10:00:00,83.65,84.03,83.65,84.01,55958.0,74.5172,74.8557,74.5172,74.8379,55958.0
2022-09-23 10:05:00,84.02,84.07,83.93,84.01,58183.0,74.8468,74.8914,74.7667,74.8379,58183.0
2022-09-23 10:10:00,84.01,84.13,83.99,84.01,72373.0,74.8379,74.9448,74.8201,74.8379,72373.0
2022-09-23 10:15:00,84.0,84.02,83.82,83.9,285051.0,74.829,74.8468,74.6687,74.7399,285051.0
2022-09-23 10:20:00,83.9,83.92,83.68,83.74,256733.0,74.7399,74.7578,74.544,74.5974,256733.0
2022-09-23 10:25:00,83.73,83.94,83.72,83.92,211776.0,74.5885,74.7756,74.5796,74.7578,211776.0
2022-09-23 10:30:00,83.93,83.97,83.72,83.76,54548.0,74.7667,74.8023,74.5796,74.6152,54548.0
2022-09-23 10:35:00,83.75,83.78,83.62,83.65,37210.0,74.6063,74.633,74.4905,74.5172,37210.0
2022-09-23 10:40:00,83.64,83.68,83.57,83.6,59387.0,74.5083,74.544,74.446,74.4727,59387.0
2022-09-23 10:45:00,83.6,83.68,83.52,83.53,29133.0,74.4727,74.544,74.4014,74.4103,29133.0
2022-09-23 10:50:00,83.51,83.54,83.24,83.5,125034.0,74.3925,74.4192,74.152,74.3836,125034.0
2022-09-23 10:55:00,83.54,83.54,83.29,83.3,60491.0,74.4192,74.4192,74.1965,74.2054,60491.0
2022-09-23 11:00:00,83.27,83.32,83.19,83.28,125878.0,74.1787,74.2233,74.1075,74.1876,125878.0
2022-09-23 11:05:00,83.27,83.43,83.24,83.36,64504.0,74.1787,74.3213,74.152,74.2589,64504.0
2022-09-23 11:10:00,83.37,83.48,83.34,83.47,30451.0,74.2678,74.3658,74.2411,74.3569,30451.0
2022-09-23 11:15:00,83.45,83.73,83.45,83.71,44504.0,74.3391,74.5885,74.3391,74.5707,44504.0
2022-09-23 11:20:00,83.7,83.8,83.66,83.74,37176.0,74.5618,74.6509,74.5261,74.5974,37176.0
2022-09-23 11:25:00,83.73,83.74,83.5,83.53,73578.0,74.5885,74.5974,74.3836,74.4103,73578.0
2022-09-23 11:30:00,83.55,83.7,83.54,83.65,18838.0,74.4282,74.5618,74.4192,74.5172,18838.0
2022-09-23 11:35:00,83.65,83.67,83.52,83.54,15929.0,74.5172,74.5351,74.4014,74.4192,15929.0
2022-09-23 11:40:00,83.53,83.62,83.49,83.5,39630.0,74.4103,74.4905,74.3747,74.3836,39630.0
2022-09-23 11:45:00,83.49,83.51,83.34,83.41,80578.0,74.3747,74.3925,74.2411,74.3034,80578.0
2022-09-23 11:50:00,83.41,83.53,83.38,83.48,351674.0,74.3034,74.4103,74.2767,74.3658,351674.0
2022-09-23 11:55:00,83.47,83.49,83.38,83.47,26925.0,74.3569,74.3747,74.2767,74.3569,26925.0
2022-09-23 12:00:00,83.45,83.46,83.32,83.41,18028.0,74.3391,74.348,74.2233,74.3034,18028.0
2022-09-23 12:05:00,83.42,83.46,83.27,83.3,96363.0,74.3123,74.348,74.1787,74.2054,96363.0
2022-09-23 12:10:00,83.31,83.33,83.24,83.29,70636.0,74.2144,74.2322,74.152,74.1965,70636.0
2022-09-23 12:15:00,83.3,83.37,83.23,83.34,21232.0,74.2054,74.2678,74.1431,74.2411,21232.0
2022-09-23 12:20:00,83.35,83.38,83.27,83.31,93179.0,74.25,74.2767,74.1787,74.2144,93179.0
2022-09-23 12:25:00,83.32,83.37,83.15,83.16,42046.0,74.2233,74.2678,74.0718,74.0807,42046.0
2022-09-23 12:30:00,83.16,83.18,83.09,83.1,88375.0,74.0807,74.0985,74.0184,74.0273,88375.0
2022-09-23 12:35:00,83.1,83.2,83.06,83.17,33577.0,74.0273,74.1164,73.9916,74.0896,33577.0
2022-09-23 12:40:00,83.15,83.21,83.06,83.15,58102.0,74.0718,74.1253,73.9916,74.0718,58102.0
2022-09-23 12:45:00,83.15,83.26,83.11,83.23,172099.0,74.0718,74.1698,74.0362,74.1431,172099.0
2022-09-23 12:50:00,83.22,83.44,83.21,83.41,60072.0,74.1342,74.3302,74.1253,74.3034,60072.0
2022-09-23 12:55:00,83.38,83.52,83.3,83.5,63434.0,74.2767,74.4014,74.2054,74.3836,63434.0
2022-09-23 13:00:00,83.51,83.6,83.39,83.52,70764.0,74.3925,74.4727,74.2856,74.4014,70764.0
2022-09-23 13:05:00,83.5,83.54,83.41,83.46,26973.0,74.3836,74.4192,74.3034,74.348,26973.0
2022-09-23 13:10:00,83.47,83.59,83.46,83.55,42627.0,74.3569,74.4638,74.348,74.4282,42627.0
2022-09-23 13:15:00,83.54,83.68,83.54,83.65,50355.0,74.4192,74.544,74.4192,74.5172,50355.0
2022-09-23 13:20:00,83.64,83.67,83.56,83.6,76014.0,74.5083,74.5351,74.4371,74.4727,76014.0
2022-09-23 13:25:00,83.59,83.6,83.36,83.36,108350.0,74.4638,74.4727,74.2589,74.2589,108350.0
2022-09-23 13:30:00,83.36,83.5,83.35,83.46,42748.0,74.2589,74.3836,74.25,74.348,42748.0
2022-09-23 13:35:00,83.46,83.48,83.34,83.36,86098.0,74.348,74.3658,74.2411,74.2589,86098.0
2022-09-23 13:40:00,83.37,83.4,83.33,83.4,75960.0,74.2678,74.2945,74.2322,74.2945,75960.0
2022-09-23 13:45:00,83.4,83.47,83.35,83.38,46663.0,74.2945,74.3569,74.25,74.2767,46663.0
2022-09-23 13:50:00,83.37,83.4,83.34,83.37,43151.0,74.2678,74.2945,74.2411,74.2678,43151.0
2022-09-23 13:55:00,83.34,83.38,83.29,83.36,121939.0,74.2411,74.2767,74.1965,74.2589,121939.0
2022-09-23 14:00:00,83.34,83.43,83.24,83.37,103202.0,74.2411,74.3213,74.152,74.2678,103202.0
2022-09-23 14:05:00,83.37,83.49,83.18,83.19,87282.0,74.2678,74.3747,74.0985,74.1075,87282.0
2022-09-23 14:10:00,83.17,83.23,82.9,82.95,58405.0,74.0896,74.1431,73.8491,73.8937,58405.0
2022-09-23 14:15:00,82.94,82.94,82.69,82.69,64980.0,73.8848,73.8848,73.662,73.662,64980.0
2022-09-23 14:20:00,82.7,82.97,82.7,82.94,53469.0,73.671,73.9115,73.671,73.8848,53469.0
2022-09-23 14:25:00,82.94,83.03,82.93,82.98,60263.0,73.8848,73.9649,73.8758,73.9204,60263.0
2022-09-23 14:30:00,82.99,82.99,82.82,82.92,59749.0,73.9293,73.9293,73.7779,73.8669,59749.0
2022-09-23 14:35:00,82.92,82.93,82.73,82.78,34491.0,73.8669,73.8758,73.6977,73.7422,34491.0
2022-09-23 14:40:00,82.75,82.79,82.7,82.77,61228.0,73.7155,73.7511,73.671,73.7333,61228.0
2022-09-23 14:45:00,82.75,82.78,82.67,82.73,25560.0,73.7155,73.7422,73.6442,73.6977,25560.0
2022-09-23 14:50:00,82.7,82.76,82.61,82.63,29427.0,73.671,73.7244,73.5908,73.6086,29427.0
2022-09-23 14:55:00,82.59,82.6,82.52,82.57,35383.0,73.573,73.5819,73.5106,73.5551,35383.0
2022-09-23 15:00:00,82.58,83.04,82.55,82.96,78809.0,73.5641,73.9738,73.5373,73.9026,78809.0
2022-09-23 15:05:00,82.96,83.2,82.9,83.17,77682.0,73.9026,74.1164,73.8491,74.0896,77682.0
2022-09-23 15:10:00,83.18,83.25,83.0,83.1,50440.0,74.0985,74.1609,73.9382,74.0273,50440.0
2022-09-23 15:15:00,83.11,83.25,83.11,83.15,67932.0,74.0362,74.1609,74.0362,74.0718,67932.0
2022-09-23 15:20:00,83.12,83.24,83.06,83.14,84238.0,74.0451,74.152,73.9916,74.0629,84238.0
2022-09-23 15:25:00,83.14,83.31,83.1,83.29,85451.0,74.0629,74.2144,74.0273,74.1965,85451.0
2022-09-23 15:30:00,83.3,83.48,83.28,83.43,131596.0,74.2054,74.3658,74.1876,74.3213,131596.0
2022-09-23 15:35:00,83.45,83.5,83.28,83.5,142396.0,74.3391,74.3836,74.1876,74.3836,142396.0
2022-09-23 15:40:00,83.49,83.56,83.4,83.51,165400.0,74.3747,74.4371,74.2945,74.3925,165400.0
2022-09-23 15:45:00,83.51,83.53,83.4,83.41,155498.0,74.3925,74.4103,74.2945,74.3034,155498.0
2022-09-23 15:50:00,83.42,83.51,83.3,83.48,207139.0,74.3123,74.3925,74.2054,74.3658,207139.0
2022-09-23 15:55:00,83.48,83.5,83.22,83.48,441955.0,74.3658,74.3836,74.1342,74.3658,441955.0
2022-09-26 09:30:00,83.05,83.05,82.19,82.21,143536.0,73.9827,73.9827,73.2166,73.2345,143536.0
2022-09-26 09:35:00,82.23,82.23,81.9,81.95,157897.0,73.2523,73.2523,72.9583,73.0028,157897.0
2022-09-26 09:40:00,81.95,82.22,81.66,81.66,85051.0,73.0028,73.2434,72.7445,72.7445,85051.0
2022-09-26 09:45:00,81.66,81.89,81.63,81.88,85100.0,72.7445,72.9494,72.7178,72.9405,85100.0
2022-09-26 09:50:00,81.88,82.31,81.85,82.19,73083.0,72.9405,73.3235,72.9138,73.2166,73083.0
2022-09-26 09:55:00,82.18,82.29,81.99,82.12,53169.0,73.2077,73.3057,73.0385,73.1543,53169.0
2022-09-26 10:00:00,82.13,82.36,82.09,82.36,100772.0,73.1632,73.3681,73.1276,73.3681,100772.0
2022-09-26 10:05:00,82.34,82.49,82.19,82.3,50970.0,73.3503,73.4839,73.2166,73.3146,50970.0
2022-09-26 10:10:00,82.31,82.63,82.2,82.54,61070.0,73.3235,73.6086,73.2255,73.5284,61070.0
2022-09-26 10:15:00,82.57,82.72,82.53,82.59,70358.0,73.5551,73.6888,73.5195,73.573,70358.0
2022-09-26 10:20:00,82.6,82.79,82.6,82.77,71932.0,73.5819,73.7511,73.5819,73.7333,71932.0
2022-09-26 10:25:00,82.79,82.79,82.64,82.7,37316.0,73.7511,73.7511,73.6175,73.671,37316.0
2022-09-26 10:30:00,82.69,82.7,82.36,82.46,85607.0,73.662,73.671,73.3681,73.4572,85607.0
2022-09-26 10:35:00,82.45,82.58,82.44,82.55,33463.0,73.4482,73.5641,73.4393,73.5373,33463.0
2022-09-26 10:40:00,82.57,82.58,82.36,82.45,91678.0,73.5551,73.5641,73.3681,73.4482,91678.0
2022-09-26 10:45:00,82.44,82.44,82.03,82.15,76040.0,73.4393,73.4393,73.0741,73.181,76040.0
2022-09-26 10:50:00,82.15,82.28,82.05,82.21,83179.0,73.181,73.2968,73.0919,73.2345,83179.0
2022-09-26 10:55:00,82.19,82.29,82.17,82.21,26575.0,73.2166,73.3057,73.1988,73.2345,26575.0
2022-09-26 11:00:00,82.2,82.3,82.04,82.25,43274.0,73.2255,73.3146,73.083,73.2701,43274.0
2022-09-26 11:05:00,82.25,82.25,81.86,81.88,82769.0,73.2701,73.2701,72.9227,72.9405,82769.0
2022-09-26 11:10:00,81.87,81.89,81.69,81.78,176165.0,72.9316,72.9494,72.7712,72.8514,176165.0
2022-09-26 11:15:00,81.8,81.83,81.62,81.62,47691.0,72.8692,72.8959,72.7089,72.7089,47691.0
2022-09-26 11:20:00,81.65,81.7,81.5,81.55,43840.0,72.7356,72.7801,72.602,72.6465,43840.0
2022-09-26 11:25:00,81.52,81.55,81.42,81.44,65773.0,72.6198,72.6465,72.5307,72.5485,65773.0
2022-09-26 11:30:00,81.45,81.56,81.43,81.45,37917.0,72.5574,72.6554,72.5396,72.5574,37917.0
2022-09-26 11:35:00,81.44,81.57,81.3,81.33,55500.0,72.5485,72.6643,72.4238,72.4505,55500.0
2022-09-26 11:40:00,81.31,81.47,81.15,81.15,129705.0,72.4327,72.5752,72.2902,72.2902,129705.0
2022-09-26 11:45:00,81.15,81.27,81.03,81.15,136065.0,72.2902,72.3971,72.1833,72.2902,136065.0
2022-09-26 11:50:00,81.14,81.17,81.01,81.1,69967.0,72.2813,72.308,72.1655,72.2456,69967.0
2022-09-26 11:55:00,81.13,81.24,81.08,81.16,30756.0,72.2724,72.3704,72.2278,72.2991,30756.0
2022-09-26 12:00:00,81.15,81.15,80.91,80.98,32878.0,72.2902,72.2902,72.0764,72.1387,32878.0
2022-09-26 12:05:00,80.95,80.99,80.81,80.86,23375.0,72.112,72.1476,71.9873,72.0318,23375.0
2022-09-26 12:10:00,80.85,80.95,80.84,80.88,17829.0,72.0229,72.112,72.014,72.0497,17829.0
2022-09-26 12:15:00,80.87,80.93,80.79,80.89,38944.0,72.0408,72.0942,71.9695,72.0586,38944.0
2022-09-26 12:20:00,80.88,80.88,80.68,80.68,51107.0,72.0497,72.0497,71.8715,71.8715,51107.0
2022-09-26 12:25:00,80.67,80.73,80.6,80.7,50188.0,71.8626,71.916,71.8002,71.8893,50188.0
2022-09-26 12:30:00,80.68,80.71,80.45,80.48,55362.0,71.8715,71.8982,71.6666,71.6933,55362.0
2022-09-26 12:35:00,80.49,80.6,80.49,80.55,88386.0,71.7022,71.8002,71.7022,71.7557,88386.0
2022-09-26 12:40:00,80.54,80.64,80.51,80.62,36611.0,71.7468,71.8359,71.7201,71.818,36611.0
2022-09-26 12:45:00,80.62,80.85,80.61,80.77,63568.0,71.818,72.0229,71.8091,71.9517,63568.0
2022-09-26 12:50:00,80.78,80.87,80.78,80.86,72552.0,71.9606,72.0408,71.9606,72.0318,72552.0
2022-09-26 12:55:00,80.88,80.97,80.87,80.91,56942.0,72.0497,72.1298,72.0408,72.0764,56942.0
2022-09-26 13:00:00,80.91,80.98,80.69,80.7,72615.0,72.0764,72.1387,71.8804,71.8893,72615.0
2022-09-26 13:05:00,80.7,80.73,80.6,80.66,39172.0,71.8893,71.916,71.8002,71.8537,39172.0
2022-09-26 13:10:00,80.63,80.64,80.43,80.48,51186.0,71.827,71.8359,71.6488,71.6933,51186.0
2022-09-26 13:15:00,80.48,80.63,80.47,80.54,54238.0,71.6933,71.827,71.6844,71.7468,54238.0
2022-09-26 13:20:00,80.5,80.59,80.41,80.43,40085.0,71.7111,71.7913,71.631,71.6488,40085.0
2022-09-26 13:25:00,80.43,80.46,80.31,80.36,90199.0,71.6488,71.6755,71.5419,71.5864,90199.0
2022-09-26 13:30:00,80.34,80.64,80.34,80.53,159132.0,71.5686,71.8359,71.5686,71.7379,159132.0
2022-09-26 13:35:00,80.53,80.58,80.45,80.45,24436.0,71.7379,71.7824,71.6666,71.6666,24436.0
2022-09-26 13:40:00,80.45,80.47,80.32,80.35,52883.0,71.6666,71.6844,71.5508,71.5775,52883.0
2022-09-26 13:45:00,80.36,80.54,80.35,80.4,95977.0,71.5864,71.7468,71.5775,71.6221,95977.0
2022-09-26 13:50:00,80.4,80.56,80.37,80.52,62325.0,71.6221,71.7646,71.5953,71.729,62325.0
2022-09-26 13:55:00,80.53,80.53,80.26,80.29,55569.0,71.7379,71.7379,71.4973,71.5241,55569.0
2022-09-26 14:00:00,80.28,80.67,80.25,80.63,66583.0,71.5152,71.8626,71.4884,71.827,66583.0
2022-09-26 14:05:00,80.63,80.75,80.57,80.72,47975.0,71.827,71.9339,71.7735,71.9071,47975.0
2022-09-26 14:10:00,80.72,80.74,80.65,80.73,50844.0,71.9071,71.9249,71.8448,71.916,50844.0
2022-09-26 14:15:00,80.73,80.8,80.69,80.74,92931.0,71.916,71.9784,71.8804,71.9249,92931.0
2022-09-26 14:20:00,80.73,80.78,80.64,80.66,39896.0,71.916,71.9606,71.8359,71.8537,39896.0
2022-09-26 14:25:00,80.67,80.7,80.51,80.51,33695.0,71.8626,71.8893,71.7201,71.7201,33695.0
2022-09-26 14:30:00,80.51,80.74,80.5,80.74,47785.0,71.7201,71.9249,71.7111,71.9249,47785.0
2022-09-26 14:35:00,80.73,80.75,80.58,80.73,59660.0,71.916,71.9339,71.7824,71.916,59660.0
2022-09-26 14:40:00,80.74,80.78,80.62,80.77,52390.0,71.9249,71.9606,71.818,71.9517,52390.0
2022-09-26 14:45:00,80.77,81.12,80.75,81.06,97028.0,71.9517,72.2635,71.9339,72.21,97028.0
2022-09-26 14:50:00,81.05,81.14,80.98,81.12,142487.0,72.2011,72.2813,72.1387,72.2635,142487.0
2022-09-26 14:55:00,81.13,81.2,81.04,81.04,54011.0,72.2724,72.3347,72.1922,72.1922,54011.0
2022-09-26 15:00:00,81.05,81.23,81.05,81.12,87992.0,72.2011,72.3614,72.2011,72.2635,87992.0
2022-09-26 15:05:00,81.12,81.28,81.1,81.28,176307.0,72.2635,72.406,72.2456,72.406,176307.0
2022-09-26 15:10:00,81.27,81.32,81.14,81.29,61347.0,72.3971,72.4416,72.2813,72.4149,61347.0
2022-09-26 15:15:00,81.29,81.53,81.22,81.45,232089.0,72.4149,72.6287,72.3525,72.5574,232089.0
2022-09-26 15:20:00,81.43,81.47,81.18,81.25,159677.0,72.5396,72.5752,72.3169,72.3793,159677.0
2022-09-26 15:25:00,81.24,81.38,81.17,81.33,65960.0,72.3704,72.4951,72.308,72.4505,65960.0
2022-09-26 15:30:00,81.33,81.33,81.12,81.26,83880.0,72.4505,72.4505,72.2635,72.3882,83880.0
2022-09-26 15:35:00,81.27,81.44,81.2,81.29,98163.0,72.3971,72.5485,72.3347,72.4149,98163.0
2022-09-26 15:40:00,81.27,81.46,81.26,81.44,78708.0,72.3971,72.5663,72.3882,72.5485,78708.0
2022-09-26 15:45:00,81.44,81.57,81.37,81.54,119239.0,72.5485,72.6643,72.4862,72.6376,119239.0
2022-09-26 15:50:00,81.54,81.74,81.36,81.59,166210.0,72.6376,72.8158,72.4773,72.6821,166210.0
2022-09-26 15:55:00,81.59,81.59,81.0,81.09,359095.0,72.6821,72.6821,72.1566,72.2367,359095.0
2022-09-27 09:30:00,81.81,82.1,81.6,82.08,193693.0,72.8781,73.1365,72.691,73.1186,193693.0
2022-09-27 09:35:00,82.1,82.24,82.1,82.16,78866.0,73.1365,73.2612,73.1365,73.1899,78866.0
2022-09-27 09:40:00,82.16,82.35,82.08,82.21,467756.0,73.1899,73.3592,73.1186,73.2345,467756.0
2022-09-27 09:45:00,82.2,82.2,81.65,81.66,128498.0,73.2255,73.2255,72.7356,72.7445,128498.0
2022-09-27 09:50:00,81.63,81.72,81.51,81.68,64009.0,72.7178,72.7979,72.6109,72.7623,64009.0
2022-09-27 09:55:00,81.69,81.7,81.5,81.55,54974.0,72.7712,72.7801,72.602,72.6465,54974.0
2022-09-27 10:00:00,81.55,81.58,80.96,81.07,89104.0,72.6465,72.6732,72.1209,72.2189,89104.0
2022-09-27 10:05:00,81.05,81.12,80.7,80.79,44531.0,72.2011,72.2635,71.8893,71.9695,44531.0
2022-09-27 10:10:00,80.77,81.02,80.77,80.92,40208.0,71.9517,72.1744,71.9517,72.0853,40208.0
2022-09-27 10:15:00,80.92,80.93,80.69,80.84,44800.0,72.0853,72.0942,71.8804,72.014,44800.0
2022-09-27 10:20:00,80.86,81.07,80.8,81.02,128532.0,72.0318,72.2189,71.9784,72.1744,128532.0
2022-09-27 10:25:00,81.01,81.24,80.83,80.83,51653.0,72.1655,72.3704,72.0051,72.0051,51653.0
2022-09-27 10:30:00,80.83,81.32,80.83,81.22,72803.0,72.0051,72.4416,72.0051,72.3525,72803.0
2022-09-27 10:35:00,81.21,81.44,81.2,81.34,84869.0,72.3436,72.5485,72.3347,72.4594,84869.0
2022-09-27 10:40:00,81.33,81.44,81.26,81.41,90230.0,72.4505,72.5485,72.3882,72.5218,90230.0
2022-09-27 10:45:00,81.4,81.54,81.32,81.51,65864.0,72.5129,72.6376,72.4416,72.6109,65864.0
2022-09-27 10:50:00,81.5,81.52,81.33,81.38,64522.0,72.602,72.6198,72.4505,72.4951,64522.0
2022-09-27 10:55:00,81.36,81.46,81.33,81.4,76468.0,72.4773,72.5663,72.4505,72.5129,76468.0
2022-09-27 11:00:00,81.38,81.4,81.16,81.2,60776.0,72.4951,72.5129,72.2991,72.3347,60776.0
2022-09-27 11:05:00,81.19,81.44,81.17,81.43,38696.0,72.3258,72.5485,72.308,72.5396,38696.0
2022-09-27 11:10:00,81.44,81.45,81.23,81.23,34111.0,72.5485,72.5574,72.3614,72.3614,34111.0
2022-09-27 11:15:00,81.25,81.28,81.15,81.19,92213.0,72.3793,72.406,72.2902,72.3258,92213.0
2022-09-27 11:20:00,81.19,81.2,80.9,80.95,50455.0,72.3258,72.3347,72.0675,72.112,50455.0
2022-09-27 11:25:00,80.96,80.97,80.67,80.74,36766.0,72.1209,72.1298,71.8626,71.9249,36766.0
2022-09-27 11:30:00,80.72,80.91,80.7,80.87,81699.0,71.9071,72.0764,71.8893,72.0408,81699.0
2022-09-27 11:35:00,80.86,80.95,80.76,80.89,37540.0,72.0318,72.112,71.9428,72.0586,37540.0
2022-09-27 11:40:00,80.89,80.96,80.84,80.91,31320.0,72.0586,72.1209,72.014,72.0764,31320.0
2022-09-27 11:45:00,80.88,80.93,80.83,80.87,25128.0,72.0497,72.0942,72.0051,72.0408,25128.0
2022-09-27 11:50:00,80.88,80.98,80.67,80.69,50639.0,72.0497,72.1387,71.8626,71.8804,50639.0
2022-09-27 11:55:00,80.7,80.77,80.64,80.67,30955.0,71.8893,71.9517,71.8359,71.8626,30955.0
2022-09-27 12:00:00,80.67,80.75,80.59,80.72,62489.0,71.8626,71.9339,71.7913,71.9071,62489.0
2022-09-27 12:05:00,80.72,80.72,80.59,80.59,48138.0,71.9071,71.9071,71.7913,71.7913,48138.0
2022-09-27 12:10:00,80.58,80.59,80.4,80.53,123357.0,71.7824,71.7913,71.6221,71.7379,123357.0
2022-09-27 12:15:00,80.53,80.55,80.27,80.3,62446.0,71.7379,71.7557,71.5063,71.533,62446.0
2022-09-27 12:20:00,80.29,80.41,80.23,80.36,57816.0,71.5241,71.631,71.4706,71.5864,57816.0
2022-09-27 12:25:00,80.35,80.51,80.31,80.43,45466.0,71.5775,71.7201,71.5419,71.6488,45466.0
2022-09-27 12:30:00,80.43,80.6,80.39,80.6,43372.0,71.6488,71.8002,71.6132,71.8002,43372.0
2022-09-27 12:35:00,80.59,80.63,80.32,80.4,48708.0,71.7913,71.827,71.5508,71.6221,48708.0
2022-09-27 12:40:00,80.37,80.45,80.31,80.32,46955.0,71.5953,71.6666,71.5419,71.5508,46955.0
2022-09-27 12:45:00,80.32,80.46,80.26,80.45,43031.0,71.5508,71.6755,71.4973,71.6666,43031.0
2022-09-27 12:50:00,80.44,80.49,80.14,80.48,88109.0,71.6577,71.7022,71.3905,71.6933,88109.0
2022-09-27 12:55:00,80.47,80.53,80.42,80.43,210151.0,71.6844,71.7379,71.6399,71.6488,210151.0
2022-09-27 13:00:00,80.41,80.43,80.21,80.26,116898.0,71.631,71.6488,71.4528,71.4973,116898.0
2022-09-27 13:05:00,80.25,80.49,80.24,80.34,116408.0,71.4884,71.7022,71.4795,71.5686,116408.0
2022-09-27 13:10:00,80.36,80.4,80.29,80.39,24359.0,71.5864,71.6221,71.5241,71.6132,24359.0
2022-09-27 13:15:00,80.39,80.52,80.38,80.49,35283.0,71.6132,71.729,71.6042,71.7022,35283.0
2022-09-27 13:20:00,80.49,80.53,80.39,80.4,37824.0,71.7022,71.7379,71.6132,71.6221,37824.0
2022-09-27 13:25:00,80.39,80.48,80.34,80.4,44128.0,71.6132,71.6933,71.5686,71.6221,44128.0
2022-09-27 13:30:00,80.4,80.51,80.33,80.48,55014.0,71.6221,71.7201,71.5597,71.6933,55014.0
2022-09-27 13:35:00,80.48,80.51,80.33,80.35,49146.0,71.6933,71.7201,71.5597,71.5775,49146.0
2022-09-27 13:40:00,80.33,80.35,80.19,80.25,47393.0,71.5597,71.5775,71.435,71.4884,47393.0
2022-09-27 13:45:00,80.23,80.32,80.2,80.2,70668.0,71.4706,71.5508,71.4439,71.4439,70668.0
2022-09-27 13:50:00,80.2,80.2,80.01,80.01,62255.0,71.4439,71.4439,71.2746,71.2746,62255.0
2022-09-27 13:55:00,80.0,80.11,79.95,80.11,68838.0,71.2657,71.3637,71.2212,71.3637,68838.0
2022-09-27 14:00:00,80.09,80.26,80.06,80.19,268549.0,71.3459,71.4973,71.3192,71.435,268549.0
2022-09-27 14:05:00,80.19,80.19,80.0,80.03,478897.0,71.435,71.435,71.2657,71.2925,478897.0
2022-09-27 14:10:00,80.02,80.03,79.89,79.89,65417.0,71.2836,71.2925,71.1677,71.1677,65417.0
2022-09-27 14:15:00,79.88,79.93,79.82,79.86,81021.0,71.1588,71.2034,71.1054,71.141,81021.0
2022-09-27 14:20:00,79.85,80.05,79.84,80.05,109688.0,71.1321,71.3103,71.1232,71.3103,109688.0
2022-09-27 14:25:00,80.03,80.09,79.99,80.07,63454.0,71.2925,71.3459,71.2568,71.3281,63454.0
2022-09-27 14:30:00,80.06,80.09,79.92,80.04,79220.0,71.3192,71.3459,71.1945,71.3014,79220.0
2022-09-27 14:35:00,80.03,80.32,79.98,80.31,121744.0,71.2925,71.5508,71.2479,71.5419,121744.0
2022-09-27 14:40:00,80.31,80.42,80.3,80.32,79428.0,71.5419,71.6399,71.533,71.5508,79428.0
2022-09-27 14:45:00,80.34,80.56,80.26,80.53,70198.0,71.5686,71.7646,71.4973,71.7379,70198.0
2022-09-27 14:50:00,80.54,80.58,80.44,80.48,47199.0,71.7468,71.7824,71.6577,71.6933,47199.0
2022-09-27 14:55:00,80.46,80.51,80.41,80.45,45760.0,71.6755,71.7201,71.631,71.6666,45760.0
2022-09-27 15:00:00,80.45,80.45,80.21,80.37,116562.0,71.6666,71.6666,71.4528,71.5953,116562.0
2022-09-27 15:05:00,80.36,80.43,80.28,80.37,72394.0,71.5864,71.6488,71.5152,71.5953,72394.0
2022-09-27 15:10:00,80.36,80.37,80.27,80.32,92353.0,71.5864,71.5953,71.5063,71.5508,92353.0
2022-09-27 15:15:00,80.32,80.39,80.17,80.39,94119.0,71.5508,71.6132,71.4172,71.6132,94119.0
2022-09-27 15:20:00,80.38,80.38,80.22,80.32,75820.0,71.6042,71.6042,71.4617,71.5508,75820.0
2022-09-27 15:25:00,80.32,80.36,80.19,80.24,97839.0,71.5508,71.5864,71.435,71.4795,97839.0
2022-09-27 15:30:00,80.25,80.26,80.01,80.09,118232.0,71.4884,71.4973,71.2746,71.3459,118232.0
2022-09-27 15:35:00,80.09,80.09,79.87,79.9,377573.0,71.3459,71.3459,71.1499,71.1767,377573.0
2022-09-27 15:40:00,79.9,80.06,79.86,80.04,186842.0,71.1767,71.3192,71.141,71.3014,186842.0
2022-09-27 15:45:00,80.03,80.07,79.9,79.94,113663.0,71.2925,71.3281,71.1767,71.2123,113663.0
2022-09-27 15:50:00,79.94,80.16,79.93,80.13,202976.0,71.2123,71.4083,71.2034,71.3815,202976.0
2022-09-27 15:55:00,80.12,80.16,79.91,80.01,486471.0,71.3726,71.4083,71.1856,71.2746,486471.0
2022-09-28 09:30:00,80.77,80.85,79.93,80.2,202453.0,71.9517,72.0229,71.2034,71.4439,202453.0
2022-09-28 09:35:00,80.21,80.3,79.98,80.05,86750.0,71.4528,71.533,71.2479,71.3103,86750.0
2022-09-28 09:40:00,80.05,80.31,79.97,80.31,135955.0,71.3103,71.5419,71.239,71.5419,135955.0
2022-09-28 09:45:00,80.29,80.48,80.14,80.34,195013.0,71.5241,71.6933,71.3905,71.5686,195013.0
2022-09-28 09:50:00,80.34,80.71,80.31,80.52,170138.0,71.5686,71.8982,71.5419,71.729,170138.0
2022-09-28 09:55:00,80.53,80.7,80.51,80.56,142743.0,71.7379,71.8893,71.7201,71.7646,142743.0
2022-09-28 10:00:00,80.58,80.93,80.58,80.86,247199.0,71.7824,72.0942,71.7824,72.0318,247199.0
2022-09-28 10:05:00,80.87,80.93,80.69,80.71,126425.0,72.0408,72.0942,71.8804,71.8982,126425.0
2022-09-28 10:10:00,80.71,81.05,80.71,81.0,83132.0,71.8982,72.2011,71.8982,72.1566,83132.0
2022-09-28 10:15:00,81.01,81.09,80.86,80.97,197290.0,72.1655,72.2367,72.0318,72.1298,197290.0
2022-09-28 10:20:00,80.97,81.15,80.91,81.13,145636.0,72.1298,72.2902,72.0764,72.2724,145636.0
2022-09-28 10:25:00,81.13,81.32,81.02,81.32,395646.0,72.2724,72.4416,72.1744,72.4416,395646.0
2022-09-28 10:30:00,81.31,81.33,81.18,81.25,77489.0,72.4327,72.4505,72.3169,72.3793,77489.0
2022-09-28 10:35:00,81.25,81.48,81.2,81.22,126538.0,72.3793,72.5842,72.3347,72.3525,126538.0
2022-09-28 10:40:00,81.21,81.59,81.2,81.54,144356.0,72.3436,72.6821,72.3347,72.6376,144356.0
2022-09-28 10:45:00,81.53,81.67,81.44,81.55,330508.0,72.6287,72.7534,72.5485,72.6465,330508.0
2022-09-28 10:50:00,81.55,81.55,81.39,81.51,108278.0,72.6465,72.6465,72.504,72.6109,108278.0
2022-09-28 10:55:00,81.5,81.54,81.24,81.24,81036.0,72.602,72.6376,72.3704,72.3704,81036.0
2022-09-28 11:00:00,81.23,81.35,81.17,81.21,78906.0,72.3614,72.4683,72.308,72.3436,78906.0
2022-09-28 11:05:00,81.21,81.24,81.07,81.07,44677.0,72.3436,72.3704,72.2189,72.2189,44677.0
2022-09-28 11:10:00,81.06,81.34,81.05,81.27,82812.0,72.21,72.4594,72.2011,72.3971,82812.0
2022-09-28 11:15:00,81.26,81.48,81.24,81.36,53385.0,72.3882,72.5842,72.3704,72.4773,53385.0
2022-09-28 11:20:00,81.37,81.6,81.37,81.53,92823.0,72.4862,72.691,72.4862,72.6287,92823.0
2022-09-28 11:25:00,81.54,81.63,81.44,81.46,46668.0,72.6376,72.7178,72.5485,72.5663,46668.0
2022-09-28 11:30:00,81.45,81.46,81.25,81.34,68372.0,72.5574,72.5663,72.3793,72.4594,68372.0
2022-09-28 11:35:00,81.35,81.39,81.12,81.18,93264.0,72.4683,72.504,72.2635,72.3169,93264.0
2022-09-28 11:40:00,81.19,81.2,81.1,81.16,37767.0,72.3258,72.3347,72.2456,72.2991,37767.0
2022-09-28 11:45:00,81.16,81.28,81.08,81.22,45460.0,72.2991,72.406,72.2278,72.3525,45460.0
2022-09-28 11:50:00,81.22,81.41,81.21,81.39,66257.0,72.3525,72.5218,72.3436,72.504,66257.0
2022-09-28 11:55:00,81.39,81.48,81.38,81.42,25469.0,72.504,72.5842,72.4951,72.5307,25469.0
2022-09-28 12:00:00,81.43,81.48,81.37,81.41,118222.0,72.5396,72.5842,72.4862,72.5218,118222.0
2022-09-28 12:05:00,81.41,81.45,81.34,81.39,40720.0,72.5218,72.5574,72.4594,72.504,40720.0
2022-09-28 12:10:00,81.4,81.57,81.34,81.55,58115.0,72.5129,72.6643,72.4594,72.6465,58115.0
2022-09-28 12:15:00,81.55,81.74,81.51,81.73,128697.0,72.6465,72.8158,72.6109,72.8069,128697.0
2022-09-28 12:20:00,81.73,81.74,81.52,81.52,79867.0,72.8069,72.8158,72.6198,72.6198,79867.0
2022-09-28 12:25:00,81.52,81.57,81.44,81.47,54197.0,72.6198,72.6643,72.5485,72.5752,54197.0
2022-09-28 12:30:00,81.47,81.52,81.42,81.5,50267.0,72.5752,72.6198,72.5307,72.602,50267.0
2022-09-28 12:35:00,81.49,81.51,81.41,81.45,44208.0,72.5931,72.6109,72.5218,72.5574,44208.0
2022-09-28 12:40:00,81.45,81.66,81.44,81.63,30011.0,72.5574,72.7445,72.5485,72.7178,30011.0
2022-09-28 12:45:00,81.66,81.71,81.55,81.61,53897.0,72.7445,72.789,72.6465,72.7,53897.0
2022-09-28 12:50:00,81.6,81.72,81.56,81.7,36075.0,72.691,72.7979,72.6554,72.7801,36075.0
2022-09-28 12:55:00,81.7,81.78,81.68,81.73,31234.0,72.7801,72.8514,72.7623,72.8069,31234.0
2022-09-28 13:00:00,81.74,81.75,81.59,81.67,150300.0,72.8158,72.8247,72.6821,72.7534,150300.0
2022-09-28 13:05:00,81.67,81.8,81.57,81.79,86611.0,72.7534,72.8692,72.6643,72.8603,86611.0
2022-09-28 13:10:00,81.79,81.96,81.74,81.92,37909.0,72.8603,73.0117,72.8158,72.9761,37909.0
2022-09-28 13:15:00,81.94,81.99,81.87,81.94,94555.0,72.9939,73.0385,72.9316,72.9939,94555.0
2022-09-28 13:20:00,81.94,81.98,81.87,81.88,58075.0,72.9939,73.0296,72.9316,72.9405,58075.0
2022-09-28 13:25:00,81.89,81.89,81.7,81.72,66310.0,72.9494,72.9494,72.7801,72.7979,66310.0
2022-09-28 13:30:00,81.72,81.8,81.66,81.76,46324.0,72.7979,72.8692,72.7445,72.8336,46324.0
2022-09-28 13:35:00,81.77,81.77,81.61,81.69,54689.0,72.8425,72.8425,72.7,72.7712,54689.0
2022-09-28 13:40:00,81.67,81.76,81.62,81.72,47676.0,72.7534,72.8336,72.7089,72.7979,47676.0
2022-09-28 13:45:00,81.73,81.74,81.56,81.61,72569.0,72.8069,72.8158,72.6554,72.7,72569.0
2022-09-28 13:50:00,81.62,81.62,81.49,81.56,55510.0,72.7089,72.7089,72.5931,72.6554,55510.0
2022-09-28 13:55:00,81.55,81.71,81.55,81.67,51524.0,72.6465,72.789,72.6465,72.7534,51524.0
2022-09-28 14:00:00,81.69,81.72,81.59,81.64,43815.0,72.7712,72.7979,72.6821,72.7267,43815.0
2022-09-28 14:05:00,81.64,81.71,81.47,81.48,91062.0,72.7267,72.789,72.5752,72.5842,91062.0
2022-09-28 14:10:00,81.47,81.54,81.41,81.53,50560.0,72.5752,72.6376,72.5218,72.6287,50560.0
2022-09-28 14:15:00,81.52,81.55,81.43,81.45,62158.0,72.6198,72.6465,72.5396,72.5574,62158.0
2022-09-28 14:20:00,81.46,81.46,81.3,81.33,103561.0,72.5663,72.5663,72.4238,72.4505,103561.0
2022-09-28 14:25:00,81.34,81.4,81.28,81.36,69542.0,72.4594,72.5129,72.406,72.4773,69542.0
2022-09-28 14:30:00,81.36,81.5,81.34,81.5,91840.0,72.4773,72.602,72.4594,72.602,91840.0
2022-09-28 14:35:00,81.51,81.57,81.49,81.51,201399.0,72.6109,72.6643,72.5931,72.6109,201399.0
2022-09-28 14:40:00,81.51,81.51,81.35,81.44,100800.0,72.6109,72.6109,72.4683,72.5485,100800.0
2022-09-28 14:45:00,81.45,81.52,81.39,81.52,32559.0,72.5574,72.6198,72.504,72.6198,32559.0
2022-09-28 14:50:00,81.53,81.57,81.51,81.54,50971.0,72.6287,72.6643,72.6109,72.6376,50971.0
2022-09-28 14:55:00,81.54,81.55,81.47,81.47,71294.0,72.6376,72.6465,72.5752,72.5752,71294.0
2022-09-28 15:00:00,81.46,81.66,81.45,81.65,53145.0,72.5663,72.7445,72.5574,72.7356,53145.0
2022-09-28 15:05:00,81.64,81.79,81.61,81.71,172646.0,72.7267,72.8603,72.7,72.789,172646.0
2022-09-28 15:10:00,81.7,81.82,81.68,81.77,71791.0,72.7801,72.887,72.7623,72.8425,71791.0
2022-09-28 15:15:00,81.77,81.81,81.69,81.7,48839.0,72.8425,72.8781,72.7712,72.7801,48839.0
2022-09-28 15:20:00,81.71,81.73,81.63,81.66,52158.0,72.789,72.8069,72.7178,72.7445,52158.0
2022-09-28 15:25:00,81.66,81.76,81.64,81.66,69678.0,72.7445,72.8336,72.7267,72.7445,69678.0
2022-09-28 15:30:00,81.67,81.88,81.65,81.86,105688.0,72.7534,72.9405,72.7356,72.9227,105688.0
2022-09-28 15:35:00,81.86,81.89,81.79,81.81,56485.0,72.9227,72.9494,72.8603,72.8781,56485.0
2022-09-28 15:40:00,81.8,81.96,81.79,81.88,137285.0,72.8692,73.0117,72.8603,72.9405,137285.0
2022-09-28 15:45:00,81.88,82.01,81.86,81.96,165936.0,72.9405,73.0563,72.9227,73.0117,165936.0
2022-09-28 15:50:00,81.96,82.0,81.85,81.89,129583.0,73.0117,73.0474,72.9138,72.9494,129583.0
2022-09-28 15:55:00,81.9,81.93,81.64,81.67,230308.0,72.9583,72.985,72.7267,72.7534,230308.0
2022-09-29 09:30:00,80.86,80.87,80.42,80.66,149581.0,72.0318,72.0408,71.6399,71.8537,149581.0
2022-09-29 09:35:00,80.65,80.65,80.28,80.31,102759.0,71.8448,71.8448,71.5152,71.5419,102759.0
2022-09-29 09:40:00,80.31,80.33,79.73,79.74,95326.0,71.5419,71.5597,71.0252,71.0341,95326.0
2022-09-29 09:45:00,79.73,79.73,79.47,79.55,82930.0,71.0252,71.0252,70.7936,70.8649,82930.0
2022-09-29 09:50:00,79.57,79.69,79.48,79.64,89678.0,70.8827,70.9896,70.8025,70.945,89678.0
2022-09-29 09:55:00,79.67,79.68,79.37,79.39,43266.0,70.9718,70.9807,70.7045,70.7223,43266.0
2022-09-29 10:00:00,79.38,79.39,78.96,79.0,121599.0,70.7134,70.7223,70.3393,70.3749,121599.0
2022-09-29 10:05:00,79.07,79.16,78.96,78.96,62735.0,70.4373,70.5174,70.3393,70.3393,62735.0
2022-09-29 10:10:00,78.95,79.03,78.82,78.84,57256.0,70.3304,70.4016,70.2146,70.2324,57256.0
2022-09-29 10:15:00,78.86,79.01,78.73,78.87,99822.0,70.2502,70.3838,70.1344,70.2591,99822.0
2022-09-29 10:20:00,78.86,79.06,78.85,78.95,109354.0,70.2502,70.4284,70.2413,70.3304,109354.0
2022-09-29 10:25:00,78.96,79.1,78.91,79.02,91554.0,70.3393,70.464,70.2947,70.3927,91554.0
2022-09-29 10:30:00,79.01,79.17,78.81,79.02,105145.0,70.3838,70.5264,70.2057,70.3927,105145.0
2022-09-29 10:35:00,79.01,79.06,78.89,78.97,60058.0,70.3838,70.4284,70.2769,70.3482,60058.0
2022-09-29 10:40:00,78.96,79.2,78.96,79.1,38867.0,70.3393,70.5531,70.3393,70.464,38867.0
2022-09-29 10:45:00,79.1,79.25,79.01,79.24,39808.0,70.464,70.5976,70.3838,70.5887,39808.0
2022-09-29 10:50:00,79.24,79.37,79.22,79.28,74625.0,70.5887,70.7045,70.5709,70.6243,74625.0
2022-09-29 10:55:00,79.28,79.47,79.27,79.38,77420.0,70.6243,70.7936,70.6154,70.7134,77420.0
2022-09-29 11:00:00,79.37,79.62,79.36,79.48,57602.0,70.7045,70.9272,70.6956,70.8025,57602.0
2022-09-29 11:05:00,79.48,79.9,79.41,79.86,88605.0,70.8025,71.1767,70.7402,71.141,88605.0
2022-09-29 11:10:00,79.85,79.86,79.65,79.7,73456.0,71.1321,71.141,70.9539,70.9985,73456.0
2022-09-29 11:15:00,79.69,79.86,79.66,79.86,44177.0,70.9896,71.141,70.9629,71.141,44177.0
2022-09-29 11:20:00,79.83,79.83,79.62,79.62,55430.0,71.1143,71.1143,70.9272,70.9272,55430.0
2022-09-29 11:25:00,79.6,79.8,79.57,79.8,48584.0,70.9094,71.0876,70.8827,71.0876,48584.0
2022-09-29 11:30:00,79.81,79.9,79.71,79.82,35490.0,71.0965,71.1767,71.0074,71.1054,35490.0
2022-09-29 11:35:00,79.8,79.89,79.71,79.83,134007.0,71.0876,71.1677,71.0074,71.1143,134007.0
2022-09-29 11:40:00,79.82,79.93,79.72,79.91,104403.0,71.1054,71.2034,71.0163,71.1856,104403.0
2022-09-29 11:45:00,79.91,79.99,79.8,79.9,41125.0,71.1856,71.2568,71.0876,71.1767,41125.0
2022-09-29 11:50:00,79.9,80.16,79.87,80.13,61532.0,71.1767,71.4083,71.1499,71.3815,61532.0
2022-09-29 11:55:00,80.13,80.18,79.99,79.99,57138.0,71.3815,71.4261,71.2568,71.2568,57138.0
2022-09-29 12:00:00,79.98,79.98,79.87,79.96,31135.0,71.2479,71.2479,71.1499,71.2301,31135.0
2022-09-29 12:05:00,79.96,79.98,79.79,79.84,44112.0,71.2301,71.2479,71.0787,71.1232,44112.0
2022-09-29 12:10:00,79.85,79.87,79.7,79.73,31598.0,71.1321,71.1499,70.9985,71.0252,31598.0
2022-09-29 12:15:00,79.73,79.76,79.62,79.69,38718.0,71.0252,71.0519,70.9272,70.9896,38718.0
2022-09-29 12:20:00,79.67,79.73,79.58,79.68,35974.0,70.9718,71.0252,70.8916,70.9807,35974.0
2022-09-29 12:25:00,79.66,79.77,79.64,79.75,28155.0,70.9629,71.0608,70.945,71.043,28155.0
2022-09-29 12:30:00,79.75,79.8,79.66,79.78,23443.0,71.043,71.0876,70.9629,71.0698,23443.0
2022-09-29 12:35:00,79.78,79.79,79.59,79.68,35799.0,71.0698,71.0787,70.9005,70.9807,35799.0
2022-09-29 12:40:00,79.68,79.68,79.53,79.67,29301.0,70.9807,70.9807,70.847,70.9718,29301.0
2022-09-29 12:45:00,79.67,79.71,79.54,79.56,26063.0,70.9718,71.0074,70.856,70.8738,26063.0
2022-09-29 12:50:00,79.55,79.62,79.47,79.59,18612.0,70.8649,70.9272,70.7936,70.9005,18612.0
2022-09-29 12:55:00,79.6,79.63,79.42,79.42,46686.0,70.9094,70.9361,70.7491,70.7491,46686.0
2022-09-29 13:00:00,79.43,79.46,79.36,79.4,37741.0,70.758,70.7847,70.6956,70.7312,37741.0
2022-09-29 13:05:00,79.4,79.43,79.28,79.33,50981.0,70.7312,70.758,70.6243,70.6689,50981.0
2022-09-29 13:10:00,79.32,79.43,79.29,79.38,24108.0,70.66,70.758,70.6333,70.7134,24108.0
2022-09-29 13:15:00,79.38,79.41,79.31,79.33,59108.0,70.7134,70.7402,70.6511,70.6689,59108.0
2022-09-29 13:20:00,79.32,79.32,79.19,79.23,78818.0,70.66,70.66,70.5442,70.5798,78818.0
2022-09-29 13:25:00,79.24,79.4,79.23,79.32,41253.0,70.5887,70.7312,70.5798,70.66,41253.0
2022-09-29 13:30:00,79.32,79.37,79.24,79.36,120803.0,70.66,70.7045,70.5887,70.6956,120803.0
2022-09-29 13:35:00,79.34,79.38,79.23,79.3,30277.0,70.6778,70.7134,70.5798,70.6422,30277.0
2022-09-29 13:40:00,79.3,79.32,79.21,79.22,70292.0,70.6422,70.66,70.562,70.5709,70292.0
2022-09-29 13:45:00,79.22,79.3,79.21,79.24,62073.0,70.5709,70.6422,70.562,70.5887,62073.0
2022-09-29 13:50:00,79.25,79.28,79.15,79.2,108997.0,70.5976,70.6243,70.5085,70.5531,108997.0
2022-09-29 13:55:00,79.19,79.2,79.11,79.13,32491.0,70.5442,70.5531,70.4729,70.4907,32491.0
2022-09-29 14:00:00,79.12,79.13,78.91,78.96,150628.0,70.4818,70.4907,70.2947,70.3393,150628.0
2022-09-29 14:05:00,78.95,79.06,78.93,79.05,66176.0,70.3304,70.4284,70.3126,70.4195,66176.0
2022-09-29 14:10:00,79.06,79.09,78.98,79.02,32093.0,70.4284,70.4551,70.3571,70.3927,32093.0
2022-09-29 14:15:00,79.01,79.03,78.94,78.94,63509.0,70.3838,70.4016,70.3215,70.3215,63509.0
2022-09-29 14:20:00,78.95,79.04,78.94,78.98,52186.0,70.3304,70.4105,70.3215,70.3571,52186.0
2022-09-29 14:25:00,78.99,79.11,78.91,79.06,74878.0,70.366,70.4729,70.2947,70.4284,74878.0
2022-09-29 14:30:00,79.05,79.12,78.98,79.03,46194.0,70.4195,70.4818,70.3571,70.4016,46194.0
2022-09-29 14:35:00,79.03,79.25,79.02,79.16,40275.0,70.4016,70.5976,70.3927,70.5174,40275.0
2022-09-29 14:40:00,79.16,79.19,79.08,79.08,46938.0,70.5174,70.5442,70.4462,70.4462,46938.0
2022-09-29 14:45:00,79.08,79.18,79.08,79.11,72791.0,70.4462,70.5353,70.4462,70.4729,72791.0
2022-09-29 14:50:00,79.09,79.11,78.87,78.94,318636.0,70.4551,70.4729,70.2591,70.3215,318636.0
2022-09-29 14:55:00,78.94,78.99,78.85,78.93,107667.0,70.3215,70.366,70.2413,70.3126,107667.0
2022-09-29 15:00:00,78.93,79.01,78.82,78.91,123104.0,70.3126,70.3838,70.2146,70.2947,123104.0
2022-09-29 15:05:00,78.92,79.09,78.9,78.96,84606.0,70.3036,70.4551,70.2858,70.3393,84606.0
2022-09-29 15:10:00,78.95,79.21,78.93,79.2,129972.0,70.3304,70.562,70.3126,70.5531,129972.0
2022-09-29 15:15:00,79.21,79.31,79.14,79.26,99005.0,70.562,70.6511,70.4996,70.6065,99005.0
2022-09-29 15:20:00,79.26,79.3,79.2,79.26,199871.0,70.6065,70.6422,70.5531,70.6065,199871.0
2022-09-29 15:25:00,79.25,79.25,79.09,79.1,74861.0,70.5976,70.5976,70.4551,70.464,74861.0
2022-09-29 15:30:00,79.11,79.42,79.07,79.38,169269.0,70.4729,70.7491,70.4373,70.7134,169269.0
2022-09-29 15:35:00,79.39,79.56,79.27,79.41,167926.0,70.7223,70.8738,70.6154,70.7402,167926.0
2022-09-29 15:40:00,79.41,79.45,79.29,79.38,136587.0,70.7402,70.7758,70.6333,70.7134,136587.0
2022-09-29 15:45:00,79.37,79.43,79.2,79.23,312553.0,70.7045,70.758,70.5531,70.5798,312553.0
2022-09-29 15:50:00,79.24,79.33,79.16,79.3,152013.0,70.5887,70.6689,70.5174,70.6422,152013.0
2022-09-29 15:55:00,79.3,79.36,79.22,79.29,331706.0,70.6422,70.6956,70.5709,70.6333,331706.0
2022-09-30 09:30:00,79.62,80.19,79.62,79.89,109711.0,70.9272,71.435,70.9272,71.1677,109711.0
2022-09-30 09:35:00,79.89,79.91,79.5,79.69,141379.0,71.1677,71.1856,70.8203,70.9896,141379.0
2022-09-30 09:40:00,79.7,80.0,79.52,79.76,105592.0,70.9985,71.2657,70.8381,71.0519,105592.0
2022-09-30 09:45:00,79.77,79.93,79.61,79.75,60439.0,71.0608,71.2034,70.9183,71.043,60439.0
2022-09-30 09:50:00,79.75,80.08,79.68,80.05,83798.0,71.043,71.337,70.9807,71.3103,83798.0
2022-09-30 09:55:00,80.07,80.24,80.01,80.03,56567.0,71.3281,71.4795,71.2746,71.2925,56567.0
2022-09-30 10:00:00,80.02,80.05,79.73,79.82,158692.0,71.2836,71.3103,71.0252,71.1054,158692.0
2022-09-30 10:05:00,79.84,79.85,79.63,79.81,124402.0,71.1232,71.1321,70.9361,71.0965,124402.0
2022-09-30 10:10:00,79.86,80.0,79.71,79.86,81772.0,71.141,71.2657,71.0074,71.141,81772.0
2022-09-30 10:15:00,79.82,79.88,79.6,79.87,115260.0,71.1054,71.1588,70.9094,71.1499,115260.0
2022-09-30 10:20:00,79.86,79.95,79.78,79.92,36331.0,71.141,71.2212,71.0698,71.1945,36331.0
2022-09-30 10:25:00,79.87,80.07,79.79,79.95,53243.0,71.1499,71.3281,71.0787,71.2212,53243.0
2022-09-30 10:30:00,79.96,80.2,79.96,80.11,73992.0,71.2301,71.4439,71.2301,71.3637,73992.0
2022-09-30 10:35:00,80.09,80.2,80.06,80.12,34282.0,71.3459,71.4439,71.3192,71.3726,34282.0
2022-09-30 10:40:00,80.12,80.15,80.04,80.09,33725.0,71.3726,71.3994,71.3014,71.3459,33725.0
2022-09-30 10:45:00,80.08,80.13,79.93,80.1,37613.0,71.337,71.3815,71.2034,71.3548,37613.0
2022-09-30 10:50:00,80.12,80.27,80.09,80.12,45533.0,71.3726,71.5063,71.3459,71.3726,45533.0
2022-09-30 10:55:00,80.13,80.17,79.99,80.05,44403.0,71.3815,71.4172,71.2568,71.3103,44403.0
2022-09-30 11:00:00,80.06,80.08,79.85,80.04,39675.0,71.3192,71.337,71.1321,71.3014,39675.0
2022-09-30 11:05:00,80.03,80.25,79.99,80.23,92679.0,71.2925,71.4884,71.2568,71.4706,92679.0
2022-09-30 11:10:00,80.21,80.38,80.14,80.37,34167.0,71.4528,71.6042,71.3905,71.5953,34167.0
2022-09-30 11:15:00,80.37,80.54,80.36,80.52,51484.0,71.5953,71.7468,71.5864,71.729,51484.0
2022-09-30 11:20:00,80.52,80.64,80.52,80.62,57943.0,71.729,71.8359,71.729,71.818,57943.0
2022-09-30 11:25:00,80.62,80.74,80.59,80.61,113781.0,71.818,71.9249,71.7913,71.8091,113781.0
2022-09-30 11:30:00,80.62,80.65,80.5,80.54,67557.0,71.818,71.8448,71.7111,71.7468,67557.0
2022-09-30 11:35:00,80.51,80.54,80.35,80.42,30364.0,71.7201,71.7468,71.5775,71.6399,30364.0
2022-09-30 11:40:00,80.41,80.44,80.2,80.2,41072.0,71.631,71.6577,71.4439,71.4439,41072.0
2022-09-30 11:45:00,80.2,80.33,80.17,80.17,43650.0,71.4439,71.5597,71.4172,71.4172,43650.0
2022-09-30 11:50:00,80.16,80.16,80.02,80.08,32822.0,71.4083,71.4083,71.2836,71.337,32822.0
2022-09-30 11:55:00,80.04,80.22,80.04,80.21,30133.0,71.3014,71.4617,71.3014,71.4528,30133.0
2022-09-30 12:00:00,80.21,80.21,80.05,80.11,48512.0,71.4528,71.4528,71.3103,71.3637,48512.0
2022-09-30 12:05:00,80.1,80.13,80.0,80.03,40815.0,71.3548,71.3815,71.2657,71.2925,40815.0
2022-09-30 12:10:00,80.02,80.17,80.01,80.16,33162.0,71.2836,71.4172,71.2746,71.4083,33162.0
2022-09-30 12:15:00,80.16,80.17,80.09,80.12,26720.0,71.4083,71.4172,71.3459,71.3726,26720.0
2022-09-30 12:20:00,80.1,80.15,79.98,80.12,34427.0,71.3548,71.3994,71.2479,71.3726,34427.0
2022-09-30 12:25:00,80.11,80.16,80.07,80.09,15740.0,71.3637,71.4083,71.3281,71.3459,15740.0
2022-09-30 12:30:00,80.08,80.24,80.07,80.21,22940.0,71.337,71.4795,71.3281,71.4528,22940.0
2022-09-30 12:35:00,80.22,80.31,80.2,80.29,25201.0,71.4617,71.5419,71.4439,71.5241,25201.0
2022-09-30 12:40:00,80.3,80.4,80.3,80.33,28650.0,71.533,71.6221,71.533,71.5597,28650.0
2022-09-30 12:45:00,80.33,80.36,80.27,80.29,35660.0,71.5597,71.5864,71.5063,71.5241,35660.0
2022-09-30 12:50:00,80.3,80.34,80.17,80.2,19490.0,71.533,71.5686,71.4172,71.4439,19490.0
2022-09-30 12:55:00,80.19,80.31,80.19,80.26,21782.0,71.435,71.5419,71.435,71.4973,21782.0
2022-09-30 13:00:00,80.26,80.26,80.14,80.19,37121.0,71.4973,71.4973,71.3905,71.435,37121.0
2022-09-30 13:05:00,80.19,80.27,80.15,80.2,66789.0,71.435,71.5063,71.3994,71.4439,66789.0
2022-09-30 13:10:00,80.2,80.32,80.2,80.22,37200.0,71.4439,71.5508,71.4439,71.4617,37200.0
2022-09-30 13:15:00,80.2,80.26,80.09,80.14,101198.0,71.4439,71.4973,71.3459,71.3905,101198.0
2022-09-30 13:20:00,80.14,80.2,80.06,80.07,23187.0,71.3905,71.4439,71.3192,71.3281,23187.0
2022-09-30 13:25:00,80.07,80.3,80.07,80.27,34052.0,71.3281,71.533,71.3281,71.5063,34052.0
2022-09-30 13:30:00,80.28,80.33,80.21,80.22,26279.0,71.5152,71.5597,71.4528,71.4617,26279.0
2022-09-30 13:35:00,80.2,80.21,80.08,80.14,40838.0,71.4439,71.4528,71.337,71.3905,40838.0
2022-09-30 13:40:00,80.16,80.16,80.06,80.07,30416.0,71.4083,71.4083,71.3192,71.3281,30416.0
2022-09-30 13:45:00,80.06,80.06,79.96,79.98,41183.0,71.3192,71.3192,71.2301,71.2479,41183.0
2022-09-30 13:50:00,79.96,80.09,79.91,79.98,146590.0,71.2301,71.3459,71.1856,71.2479,146590.0
2022-09-30 13:55:00,79.96,80.06,79.95,79.99,51233.0,71.2301,71.3192,71.2212,71.2568,51233.0
2022-09-30 14:00:00,80.0,80.17,80.0,80.13,59411.0,71.2657,71.4172,71.2657,71.3815,59411.0
2022-09-30 14:05:00,80.13,80.35,80.12,80.34,73688.0,71.3815,71.5775,71.3726,71.5686,73688.0
2022-09-30 14:10:00,80.34,80.46,80.34,80.42,68092.0,71.5686,71.6755,71.5686,71.6399,68092.0
2022-09-30 14:15:00,80.42,80.59,80.39,80.53,196738.0,71.6399,71.7913,71.6132,71.7379,196738.0
2022-09-30 14:20:00,80.52,80.65,80.47,80.53,60995.0,71.729,71.8448,71.6844,71.7379,60995.0
2022-09-30 14:25:00,80.52,80.52,80.38,80.47,120147.0,71.729,71.729,71.6042,71.6844,120147.0
2022-09-30 14:30:00,80.48,80.57,80.37,80.57,76193.0,71.6933,71.7735,71.5953,71.7735,76193.0
2022-09-30 14:35:00,80.56,80.62,80.5,80.56,109168.0,71.7646,71.818,71.7111,71.7646,109168.0
2022-09-30 14:40:00,80.57,80.63,80.45,80.57,98477.0,71.7735,71.827,71.6666,71.7735,98477.0
2022-09-30 14:45:00,80.57,80.6,80.38,80.59,137361.0,71.7735,71.8002,71.6042,71.7913,137361.0
2022-09-30 14:50:00,80.59,80.6,80.44,80.49,83528.0,71.7913,71.8002,71.6577,71.7022,83528.0
2022-09-30 14:55:00,80.47,80.48,80.32,80.32,87921.0,71.6844,71.6933,71.5508,71.5508,87921.0
2022-09-30 15:00:00,80.32,80.49,80.23,80.38,138169.0,71.5508,71.7022,71.4706,71.6042,138169.0
2022-09-30 15:05:00,80.36,80.51,80.35,80.4,66265.0,71.5864,71.7201,71.5775,71.6221,66265.0
2022-09-30 15:10:00,80.39,80.54,80.26,80.33,68157.0,71.6132,71.7468,71.4973,71.5597,68157.0
2022-09-30 15:15:00,80.32,80.5,80.26,80.44,106531.0,71.5508,71.7111,71.4973,71.6577,106531.0
2022-09-30 15:20:00,80.45,80.48,80.29,80.41,206189.0,71.6666,71.6933,71.5241,71.631,206189.0
2022-09-30 15:25:00,80.42,80.53,80.25,80.5,138202.0,71.6399,71.7379,71.4884,71.7111,138202.0
2022-09-30 15:30:00,80.51,80.67,80.35,80.44,134319.0,71.7201,71.8626,71.5775,71.6577,134319.0
2022-09-30 15:35:00,80.43,80.54,80.36,80.41,225809.0,71.6488,71.7468,71.5864,71.631,225809.0
2022-09-30 15:40:00,80.4,80.6,80.39,80.58,74689.0,71.6221,71.8002,71.6132,71.7824,74689.0
2022-09-30 15:45:00,80.58,80.7,80.51,80.6,175295.0,71.7824,71.8893,71.7201,71.8002,175295.0
2022-09-30 15:50:00,80.59,80.6,80.35,80.42,301641.0,71.7913,71.8002,71.5775,71.6399,301641.0
2022-09-30 15:55:00,80.43,80.43,80.12,80.25,653271.0,71.6488,71.6488,71.3726,71.4884,653271.0
2022-10-03 09:30:00,81.4,81.47,80.45,80.55,166080.0,72.5129,72.5752,71.6666,71.7557,166080.0
2022-10-03 09:35:00,80.55,80.57,80.05,80.12,265043.0,71.7557,71.7735,71.3103,71.3726,265043.0
2022-10-03 09:40:00,80.13,80.3,80.04,80.3,125455.0,71.3815,71.533,71.3014,71.533,125455.0
2022-10-03 09:45:00,80.3,80.7,80.3,80.64,138399.0,71.533,71.8893,71.533,71.8359,138399.0
2022-10-03 09:50:00,80.65,80.7,80.35,80.43,111516.0,71.8448,71.8893,71.5775,71.6488,111516.0
2022-10-03 09:55:00,80.43,80.57,80.37,80.54,72778.0,71.6488,71.7735,71.5953,71.7468,72778.0
2022-10-03 10:00:00,80.56,81.05,80.56,80.95,237183.0,71.7646,72.2011,71.7646,72.112,237183.0
2022-10-03 10:05:00,80.94,81.26,80.93,81.25,113640.0,72.1031,72.3882,72.0942,72.3793,113640.0
2022-10-03 10:10:00,81.25,81.34,81.17,81.25,53818.0,72.3793,72.4594,72.308,72.3793,53818.0
2022-10-03 10:15:00,81.28,81.42,81.22,81.35,110646.0,72.406,72.5307,72.3525,72.4683,110646.0
2022-10-03 10:20:00,81.36,81.43,81.3,81.36,70450.0,72.4773,72.5396,72.4238,72.4773,70450.0
2022-10-03 10:25:00,81.35,81.62,81.32,81.51,75148.0,72.4683,72.7089,72.4416,72.6109,75148.0
2022-10-03 10:30:00,81.52,81.57,81.35,81.39,83996.0,72.6198,72.6643,72.4683,72.504,83996.0
2022-10-03 10:35:00,81.41,81.44,81.25,81.44,135896.0,72.5218,72.5485,72.3793,72.5485,135896.0
2022-10-03 10:40:00,81.43,81.57,81.42,81.55,57812.0,72.5396,72.6643,72.5307,72.6465,57812.0
2022-10-03 10:45:00,81.59,81.77,81.59,81.74,71154.0,72.6821,72.8425,72.6821,72.8158,71154.0
2022-10-03 10:50:00,81.74,81.74,81.62,81.72,143415.0,72.8158,72.8158,72.7089,72.7979,143415.0
2022-10-03 10:55:00,81.72,81.8,81.65,81.7,83007.0,72.7979,72.8692,72.7356,72.7801,83007.0
2022-10-03 11:00:00,81.69,81.73,81.63,81.65,51880.0,72.7712,72.8069,72.7178,72.7356,51880.0
2022-10-03 11:05:00,81.66,81.92,81.63,81.9,75538.0,72.7445,72.9761,72.7178,72.9583,75538.0
2022-10-03 11:10:00,81.9,81.95,81.84,81.9,78560.0,72.9583,73.0028,72.9048,72.9583,78560.0
2022-10-03 11:15:00,81.9,81.92,81.79,81.79,41871.0,72.9583,72.9761,72.8603,72.8603,41871.0
2022-10-03 11:20:00,81.8,81.8,81.67,81.78,148638.0,72.8692,72.8692,72.7534,72.8514,148638.0
2022-10-03 11:25:00,81.78,81.78,81.6,81.68,77805.0,72.8514,72.8514,72.691,72.7623,77805.0
2022-10-03 11:30:00,81.68,81.76,81.65,81.67,61516.0,72.7623,72.8336,72.7356,72.7534,61516.0
2022-10-03 11:35:00,81.68,81.69,81.35,81.46,43767.0,72.7623,72.7712,72.4683,72.5663,43767.0
2022-10-03 11:40:00,81.46,81.47,81.2,81.43,464966.0,72.5663,72.5752,72.3347,72.5396,464966.0
2022-10-03 11:45:00,81.43,81.45,81.23,81.32,44941.0,72.5396,72.5574,72.3614,72.4416,44941.0
2022-10-03 11:50:00,81.33,81.33,81.22,81.29,27061.0,72.4505,72.4505,72.3525,72.4149,27061.0
2022-10-03 11:55:00,81.26,81.28,81.14,81.2,37893.0,72.3882,72.406,72.2813,72.3347,37893.0
2022-10-03 12:00:00,81.2,81.23,81.13,81.2,60612.0,72.3347,72.3614,72.2724,72.3347,60612.0
2022-10-03 12:05:00,81.22,81.39,81.16,81.35,74012.0,72.3525,72.504,72.2991,72.4683,74012.0
2022-10-03 12:10:00,81.35,81.4,81.29,81.34,61472.0,72.4683,72.5129,72.4149,72.4594,61472.0
2022-10-03 12:15:00,81.33,81.34,81.12,81.19,65871.0,72.4505,72.4594,72.2635,72.3258,65871.0
2022-10-03 12:20:00,81.18,81.3,81.11,81.29,86120.0,72.3169,72.4238,72.2545,72.4149,86120.0
2022-10-03 12:25:00,81.29,81.34,81.06,81.12,46302.0,72.4149,72.4594,72.21,72.2635,46302.0
2022-10-03 12:30:00,81.11,81.22,81.06,81.21,39386.0,72.2545,72.3525,72.21,72.3436,39386.0
2022-10-03 12:35:00,81.2,81.3,81.15,81.3,59039.0,72.3347,72.4238,72.2902,72.4238,59039.0
2022-10-03 12:40:00,81.3,81.33,81.19,81.25,75445.0,72.4238,72.4505,72.3258,72.3793,75445.0
2022-10-03 12:45:00,81.24,81.26,81.16,81.22,109499.0,72.3704,72.3882,72.2991,72.3525,109499.0
2022-10-03 12:50:00,81.23,81.28,81.16,81.22,112557.0,72.3614,72.406,72.2991,72.3525,112557.0
2022-10-03 12:55:00,81.23,81.37,81.2,81.37,50868.0,72.3614,72.4862,72.3347,72.4862,50868.0
2022-10-03 13:00:00,81.38,81.45,81.33,81.39,58941.0,72.4951,72.5574,72.4505,72.504,58941.0
2022-10-03 13:05:00,81.39,81.6,81.37,81.58,42398.0,72.504,72.691,72.4862,72.6732,42398.0
2022-10-03 13:10:00,81.59,81.59,81.49,81.53,71963.0,72.6821,72.6821,72.5931,72.6287,71963.0
2022-10-03 13:15:00,81.54,81.61,81.5,81.58,33994.0,72.6376,72.7,72.602,72.6732,33994.0
2022-10-03 13:20:00,81.57,81.79,81.57,81.73,56962.0,72.6643,72.8603,72.6643,72.8069,56962.0
2022-10-03 13:25:00,81.73,81.78,81.67,81.7,20251.0,72.8069,72.8514,72.7534,72.7801,20251.0
2022-10-03 13:30:00,81.73,81.89,81.72,81.88,41770.0,72.8069,72.9494,72.7979,72.9405,41770.0
2022-10-03 13:35:00,81.87,81.92,81.82,81.92,45087.0,72.9316,72.9761,72.887,72.9761,45087.0
2022-10-03 13:40:00,81.93,81.97,81.83,81.84,35818.0,72.985,73.0207,72.8959,72.9048,35818.0
2022-10-03 13:45:00,81.84,81.96,81.84,81.9,98272.0,72.9048,73.0117,72.9048,72.9583,98272.0
2022-10-03 13:50:00,81.89,81.89,81.74,81.76,14889.0,72.9494,72.9494,72.8158,72.8336,14889.0
2022-10-03 13:55:00,81.74,81.74,81.66,81.72,14464.0,72.8158,72.8158,72.7445,72.7979,14464.0
2022-10-03 14:00:00,81.73,81.83,81.72,81.82,27978.0,72.8069,72.8959,72.7979,72.887,27978.0
2022-10-03 14:05:00,81.82,82.0,81.82,81.94,46485.0,72.887,73.0474,72.887,72.9939,46485.0
2022-10-03 14:10:00,81.94,82.04,81.91,82.0,36079.0,72.9939,73.083,72.9672,73.0474,36079.0
2022-10-03 14:15:00,81.98,82.03,81.92,81.97,20306.0,73.0296,73.0741,72.9761,73.0207,20306.0
2022-10-03 14:20:00,81.97,82.03,81.92,81.98,78946.0,73.0207,73.0741,72.9761,73.0296,78946.0
2022-10-03 14:25:00,81.98,82.07,81.9,82.05,57914.0,73.0296,73.1097,72.9583,73.0919,57914.0
2022-10-03 14:30:00,82.04,82.1,82.0,82.03,61085.0,73.083,73.1365,73.0474,73.0741,61085.0
2022-10-03 14:35:00,82.03,82.11,82.0,82.04,66663.0,73.0741,73.1454,73.0474,73.083,66663.0
2022-10-03 14:40:00,82.03,82.08,82.01,82.03,37969.0,73.0741,73.1186,73.0563,73.0741,37969.0
2022-10-03 14:45:00,82.03,82.05,81.92,81.95,105176.0,73.0741,73.0919,72.9761,73.0028,105176.0
2022-10-03 14:50:00,81.97,82.07,81.96,82.0,24618.0,73.0207,73.1097,73.0117,73.0474,24618.0
2022-10-03 14:55:00,82.02,82.11,81.96,82.01,47439.0,73.0652,73.1454,73.0117,73.0563,47439.0
2022-10-03 15:00:00,82.02,82.03,81.87,81.9,79484.0,73.0652,73.0741,72.9316,72.9583,79484.0
2022-10-03 15:05:00,81.91,81.93,81.84,81.86,110409.0,72.9672,72.985,72.9048,72.9227,110409.0
2022-10-03 15:10:00,81.86,81.86,81.77,81.79,73355.0,72.9227,72.9227,72.8425,72.8603,73355.0
2022-10-03 15:15:00,81.78,81.86,81.71,81.84,89057.0,72.8514,72.9227,72.789,72.9048,89057.0
2022-10-03 15:20:00,81.83,81.92,81.79,81.85,56455.0,72.8959,72.9761,72.8603,72.9138,56455.0
2022-10-03 15:25:00,81.85,81.95,81.83,81.95,145493.0,72.9138,73.0028,72.8959,73.0028,145493.0
2022-10-03 15:30:00,81.94,82.0,81.76,81.83,129594.0,72.9939,73.0474,72.8336,72.8959,129594.0
2022-10-03 15:35:00,81.81,81.89,81.77,81.77,39064.0,72.8781,72.9494,72.8425,72.8425,39064.0
2022-10-03 15:40:00,81.76,81.83,81.67,81.73,164352.0,72.8336,72.8959,72.7534,72.8069,164352.0
2022-10-03 15:45:00,81.72,81.73,81.6,81.62,188869.0,72.7979,72.8069,72.691,72.7089,188869.0
2022-10-03 15:50:00,81.62,81.67,81.51,81.61,308591.0,72.7089,72.7534,72.6109,72.7,308591.0
2022-10-03 15:55:00,81.6,81.63,81.46,81.62,252951.0,72.691,72.7178,72.5663,72.7089,252951.0
2022-10-04 09:30:00,82.55,83.18,82.43,82.93,221597.0,73.5373,74.0985,73.4304,73.8758,221597.0
2022-10-04 09:35:00,82.94,83.21,82.91,83.18,110194.0,73.8848,74.1253,73.858,74.0985,110194.0
2022-10-04 09:40:00,83.17,83.34,83.13,83.32,65827.0,74.0896,74.2411,74.054,74.2233,65827.0
2022-10-04 09:45:00,83.31,83.43,83.24,83.43,104576.0,74.2144,74.3213,74.152,74.3213,104576.0
2022-10-04 09:50:00,83.42,83.45,83.16,83.23,88471.0,74.3123,74.3391,74.0807,74.1431,88471.0
2022-10-04 09:55:00,83.25,83.64,83.19,83.63,57953.0,74.1609,74.5083,74.1075,74.4994,57953.0
2022-10-04 10:00:00,83.65,83.77,83.56,83.68,112226.0,74.5172,74.6241,74.4371,74.544,112226.0
2022-10-04 10:05:00,83.65,83.69,83.52,83.61,71728.0,74.5172,74.5529,74.4014,74.4816,71728.0
2022-10-04 10:10:00,83.6,83.69,83.53,83.66,64163.0,74.4727,74.5529,74.4103,74.5261,64163.0
2022-10-04 10:15:00,83.68,83.72,83.59,83.72,46957.0,74.544,74.5796,74.4638,74.5796,46957.0
2022-10-04 10:20:00,83.7,83.71,83.56,83.65,32793.0,74.5618,74.5707,74.4371,74.5172,32793.0
2022-10-04 10:25:00,83.63,83.73,83.59,83.59,50131.0,74.4994,74.5885,74.4638,74.4638,50131.0
2022-10-04 10:30:00,83.59,83.76,83.59,83.71,57976.0,74.4638,74.6152,74.4638,74.5707,57976.0
2022-10-04 10:35:00,83.71,83.79,83.67,83.73,37446.0,74.5707,74.6419,74.5351,74.5885,37446.0
2022-10-04 10:40:00,83.74,83.87,83.72,83.77,88129.0,74.5974,74.7132,74.5796,74.6241,88129.0
2022-10-04 10:45:00,83.77,83.82,83.65,83.76,64864.0,74.6241,74.6687,74.5172,74.6152,64864.0
2022-10-04 10:50:00,83.75,83.76,83.45,83.56,45440.0,74.6063,74.6152,74.3391,74.4371,45440.0
2022-10-04 10:55:00,83.54,83.69,83.54,83.62,62065.0,74.4192,74.5529,74.4192,74.4905,62065.0
2022-10-04 11:00:00,83.63,83.66,83.48,83.51,35227.0,74.4994,74.5261,74.3658,74.3925,35227.0
2022-10-04 11:05:00,83.51,83.52,83.32,83.38,68860.0,74.3925,74.4014,74.2233,74.2767,68860.0
2022-10-04 11:10:00,83.38,83.39,83.24,83.3,47857.0,74.2767,74.2856,74.152,74.2054,47857.0
2022-10-04 11:15:00,83.28,83.31,83.18,83.22,35968.0,74.1876,74.2144,74.0985,74.1342,35968.0
2022-10-04 11:20:00,83.21,83.43,83.21,83.38,55856.0,74.1253,74.3213,74.1253,74.2767,55856.0
2022-10-04 11:25:00,83.39,83.42,83.25,83.29,42075.0,74.2856,74.3123,74.1609,74.1965,42075.0
2022-10-04 11:30:00,83.3,83.37,83.18,83.25,154927.0,74.2054,74.2678,74.0985,74.1609,154927.0
2022-10-04 11:35:00,83.25,83.38,83.22,83.36,63549.0,74.1609,74.2767,74.1342,74.2589,63549.0
2022-10-04 11:40:00,83.39,83.41,83.22,83.26,42011.0,74.2856,74.3034,74.1342,74.1698,42011.0
2022-10-04 11:45:00,83.26,83.26,83.13,83.17,44940.0,74.1698,74.1698,74.054,74.0896,44940.0
2022-10-04 11:50:00,83.17,83.25,83.11,83.11,40381.0,74.0896,74.1609,74.0362,74.0362,40381.0
2022-10-04 11:55:00,83.12,83.19,83.05,83.18,45004.0,74.0451,74.1075,73.9827,74.0985,45004.0
2022-10-04 12:00:00,83.19,83.29,83.18,83.28,40542.0,74.1075,74.1965,74.0985,74.1876,40542.0
2022-10-04 12:05:00,83.29,83.32,83.24,83.25,49079.0,74.1965,74.2233,74.152,74.1609,49079.0
2022-10-04 12:10:00,83.25,83.3,83.19,83.27,41571.0,74.1609,74.2054,74.1075,74.1787,41571.0
2022-10-04 12:15:00,83.28,83.3,83.23,83.24,60543.0,74.1876,74.2054,74.1431,74.152,60543.0
2022-10-04 12:20:00,83.25,83.28,83.18,83.22,74628.0,74.1609,74.1876,74.0985,74.1342,74628.0
2022-10-04 12:25:00,83.22,83.36,83.19,83.27,26106.0,74.1342,74.2589,74.1075,74.1787,26106.0
2022-10-04 12:30:00,83.26,83.33,83.25,83.33,63480.0,74.1698,74.2322,74.1609,74.2322,63480.0
2022-10-04 12:35:00,83.33,83.41,83.3,83.39,31451.0,74.2322,74.3034,74.2054,74.2856,31451.0
2022-10-04 12:40:00,83.38,83.38,83.2,83.25,24159.0,74.2767,74.2767,74.1164,74.1609,24159.0
2022-10-04 12:45:00,83.23,83.28,83.07,83.11,36078.0,74.1431,74.1876,74.0006,74.0362,36078.0
2022-10-04 12:50:00,83.09,83.18,83.08,83.13,28234.0,74.0184,74.0985,74.0095,74.054,28234.0
2022-10-04 12:55:00,83.13,83.15,83.08,83.11,22205.0,74.054,74.0718,74.0095,74.0362,22205.0
2022-10-04 13:00:00,83.11,83.13,82.99,83.09,33168.0,74.0362,74.054,73.9293,74.0184,33168.0
2022-10-04 13:05:00,83.09,83.09,82.96,82.99,24057.0,74.0184,74.0184,73.9026,73.9293,24057.0
2022-10-04 13:10:00,82.97,83.01,82.83,82.84,38987.0,73.9115,73.9471,73.7868,73.7957,38987.0
2022-10-04 13:15:00,82.83,82.85,82.68,82.69,52105.0,73.7868,73.8046,73.6531,73.662,52105.0
2022-10-04 13:20:00,82.68,82.74,82.6,82.69,49742.0,73.6531,73.7066,73.5819,73.662,49742.0
2022-10-04 13:25:00,82.7,82.84,82.7,82.82,36651.0,73.671,73.7957,73.671,73.7779,36651.0
2022-10-04 13:30:00,82.82,82.88,82.8,82.81,45675.0,73.7779,73.8313,73.76,73.7689,45675.0
2022-10-04 13:35:00,82.79,82.84,82.74,82.81,24431.0,73.7511,73.7957,73.7066,73.7689,24431.0
2022-10-04 13:40:00,82.81,82.85,82.73,82.75,27323.0,73.7689,73.8046,73.6977,73.7155,27323.0
2022-10-04 13:45:00,82.75,82.89,82.74,82.85,78939.0,73.7155,73.8402,73.7066,73.8046,78939.0
2022-10-04 13:50:00,82.85,82.96,82.81,82.93,40852.0,73.8046,73.9026,73.7689,73.8758,40852.0
2022-10-04 13:55:00,82.94,83.04,82.93,82.95,64536.0,73.8848,73.9738,73.8758,73.8937,64536.0
2022-10-04 14:00:00,82.96,82.99,82.91,82.92,52674.0,73.9026,73.9293,73.858,73.8669,52674.0
2022-10-04 14:05:00,82.93,83.0,82.91,82.93,18683.0,73.8758,73.9382,73.858,73.8758,18683.0
2022-10-04 14:10:00,82.93,82.95,82.79,82.8,42334.0,73.8758,73.8937,73.7511,73.76,42334.0
2022-10-04 14:15:00,82.8,82.82,82.71,82.73,63697.0,73.76,73.7779,73.6799,73.6977,63697.0
2022-10-04 14:20:00,82.74,82.8,82.7,82.78,102054.0,73.7066,73.76,73.671,73.7422,102054.0
2022-10-04 14:25:00,82.77,82.78,82.64,82.64,45226.0,73.7333,73.7422,73.6175,73.6175,45226.0
2022-10-04 14:30:00,82.64,82.84,82.64,82.8,20483.0,73.6175,73.7957,73.6175,73.76,20483.0
2022-10-04 14:35:00,82.78,82.84,82.72,82.78,22037.0,73.7422,73.7957,73.6888,73.7422,22037.0
2022-10-04 14:40:00,82.77,82.83,82.76,82.79,32479.0,73.7333,73.7868,73.7244,73.7511,32479.0
2022-10-04 14:45:00,82.78,82.9,82.77,82.86,39434.0,73.7422,73.8491,73.7333,73.8135,39434.0
2022-10-04 14:50:00,82.87,82.95,82.87,82.95,43748.0,73.8224,73.8937,73.8224,73.8937,43748.0
2022-10-04 14:55:00,82.95,83.05,82.93,83.01,39992.0,73.8937,73.9827,73.8758,73.9471,39992.0
2022-10-04 15:00:00,83.01,83.03,82.88,82.89,92854.0,73.9471,73.9649,73.8313,73.8402,92854.0
2022-10-04 15:05:00,82.88,82.88,82.78,82.8,51256.0,73.8313,73.8313,73.7422,73.76,51256.0
2022-10-04 15:10:00,82.8,82.8,82.62,82.75,60140.0,73.76,73.76,73.5997,73.7155,60140.0
2022-10-04 15:15:00,82.74,82.79,82.69,82.7,107259.0,73.7066,73.7511,73.662,73.671,107259.0
2022-10-04 15:20:00,82.71,82.79,82.63,82.78,90259.0,73.6799,73.7511,73.6086,73.7422,90259.0
2022-10-04 15:25:00,82.78,82.92,82.77,82.9,87060.0,73.7422,73.8669,73.7333,73.8491,87060.0
2022-10-04 15:30:00,82.89,82.91,82.8,82.86,56455.0,73.8402,73.858,73.76,73.8135,56455.0
2022-10-04 15:35:00,82.87,83.13,82.85,83.05,103332.0,73.8224,74.054,73.8046,73.9827,103332.0
2022-10-04 15:40:00,83.06,83.09,82.99,83.03,103516.0,73.9916,74.0184,73.9293,73.9649,103516.0
2022-10-04 15:45:00,83.02,83.09,82.97,83.08,54284.0,73.956,74.0184,73.9115,74.0095,54284.0
2022-10-04 15:50:00,83.08,83.28,83.08,83.26,189665.0,74.0095,74.1876,74.0095,74.1698,189665.0
2022-10-04 15:55:00,83.25,83.29,83.09,83.27,255883.0,74.1609,74.1965,74.0184,74.1787,255883.0
2022-10-05 09:30:00,82.12,82.16,81.76,81.98,113145.0,73.1543,73.1899,72.8336,73.0296,113145.0
2022-10-05 09:35:00,82.01,82.25,81.88,81.92,69573.0,73.0563,73.2701,72.9405,72.9761,69573.0
2022-10-05 09:40:00,81.91,81.95,81.35,81.45,111014.0,72.9672,73.0028,72.4683,72.5574,111014.0
2022-10-05 09:45:00,81.45,81.56,81.17,81.49,75788.0,72.5574,72.6554,72.308,72.5931,75788.0
2022-10-05 09:50:00,81.47,81.64,81.34,81.4,53057.0,72.5752,72.7267,72.4594,72.5129,53057.0
2022-10-05 09:55:00,81.42,81.52,81.37,81.52,119886.0,72.5307,72.6198,72.4862,72.6198,119886.0
2022-10-05 10:00:00,81.5,81.51,81.01,81.15,65783.0,72.602,72.6109,72.1655,72.2902,65783.0
2022-10-05 10:05:00,81.15,81.22,81.06,81.07,46183.0,72.2902,72.3525,72.21,72.2189,46183.0
2022-10-05 10:10:00,81.06,81.17,80.89,80.89,51620.0,72.21,72.308,72.0586,72.0586,51620.0
2022-10-05 10:15:00,80.91,80.91,80.58,80.65,99705.0,72.0764,72.0764,71.7824,71.8448,99705.0
2022-10-05 10:20:00,80.64,80.69,80.5,80.54,65349.0,71.8359,71.8804,71.7111,71.7468,65349.0
2022-10-05 10:25:00,80.51,80.65,80.47,80.53,48896.0,71.7201,71.8448,71.6844,71.7379,48896.0
2022-10-05 10:30:00,80.51,80.58,80.3,80.37,109700.0,71.7201,71.7824,71.533,71.5953,109700.0
2022-10-05 10:35:00,80.38,80.65,80.35,80.65,39517.0,71.6042,71.8448,71.5775,71.8448,39517.0
2022-10-05 10:40:00,80.66,80.87,80.66,80.76,53909.0,71.8537,72.0408,71.8537,71.9428,53909.0
2022-10-05 10:45:00,80.77,80.79,80.64,80.66,32341.0,71.9517,71.9695,71.8359,71.8537,32341.0
2022-10-05 10:50:00,80.65,80.66,80.49,80.51,17641.0,71.8448,71.8537,71.7022,71.7201,17641.0
2022-10-05 10:55:00,80.49,80.49,80.27,80.43,29172.0,71.7022,71.7022,71.5063,71.6488,29172.0
2022-10-05 11:00:00,80.42,80.55,80.41,80.48,57548.0,71.6399,71.7557,71.631,71.6933,57548.0
2022-10-05 11:05:00,80.46,80.49,80.33,80.38,31919.0,71.6755,71.7022,71.5597,71.6042,31919.0
2022-10-05 11:10:00,80.36,80.46,80.33,80.45,55417.0,71.5864,71.6755,71.5597,71.6666,55417.0
2022-10-05 11:15:00,80.46,80.62,80.39,80.62,43898.0,71.6755,71.818,71.6132,71.818,43898.0
2022-10-05 11:20:00,80.63,80.7,80.55,80.7,112124.0,71.827,71.8893,71.7557,71.8893,112124.0
2022-10-05 11:25:00,80.7,80.72,80.52,80.55,34998.0,71.8893,71.9071,71.729,71.7557,34998.0
2022-10-05 11:30:00,80.57,80.57,80.44,80.47,37165.0,71.7735,71.7735,71.6577,71.6844,37165.0
2022-10-05 11:35:00,80.47,80.56,80.46,80.51,34163.0,71.6844,71.7646,71.6755,71.7201,34163.0
2022-10-05 11:40:00,80.52,80.52,80.39,80.47,32299.0,71.729,71.729,71.6132,71.6844,32299.0
2022-10-05 11:45:00,80.47,80.61,80.47,80.48,30510.0,71.6844,71.8091,71.6844,71.6933,30510.0
2022-10-05 11:50:00,80.48,80.61,80.47,80.57,17102.0,71.6933,71.8091,71.6844,71.7735,17102.0
2022-10-05 11:55:00,80.57,80.6,80.5,80.56,27491.0,71.7735,71.8002,71.7111,71.7646,27491.0
2022-10-05 12:00:00,80.56,80.56,80.43,80.54,18781.0,71.7646,71.7646,71.6488,71.7468,18781.0
2022-10-05 12:05:00,80.56,80.89,80.54,80.85,36808.0,71.7646,72.0586,71.7468,72.0229,36808.0
2022-10-05 12:10:00,80.86,81.13,80.85,81.04,82353.0,72.0318,72.2724,72.0229,72.1922,82353.0
2022-10-05 12:15:00,81.03,81.22,81.03,81.06,51265.0,72.1833,72.3525,72.1833,72.21,51265.0
2022-10-05 12:20:00,81.07,81.07,80.91,80.96,93348.0,72.2189,72.2189,72.0764,72.1209,93348.0
2022-10-05 12:25:00,80.96,80.96,80.83,80.87,47707.0,72.1209,72.1209,72.0051,72.0408,47707.0
2022-10-05 12:30:00,80.84,80.9,80.74,80.75,30328.0,72.014,72.0675,71.9249,71.9339,30328.0
2022-10-05 12:35:00,80.76,80.77,80.66,80.7,25847.0,71.9428,71.9517,71.8537,71.8893,25847.0
2022-10-05 12:40:00,80.7,80.77,80.66,80.74,21420.0,71.8893,71.9517,71.8537,71.9249,21420.0
2022-10-05 12:45:00,80.72,80.93,80.71,80.93,32272.0,71.9071,72.0942,71.8982,72.0942,32272.0
2022-10-05 12:50:00,80.94,80.97,80.8,80.89,31654.0,72.1031,72.1298,71.9784,72.0586,31654.0
2022-10-05 12:55:00,80.9,80.9,80.74,80.75,12937.0,72.0675,72.0675,71.9249,71.9339,12937.0
2022-10-05 13:00:00,80.74,80.82,80.73,80.82,100716.0,71.9249,71.9962,71.916,71.9962,100716.0
2022-10-05 13:05:00,80.82,80.99,80.81,80.83,34873.0,71.9962,72.1476,71.9873,72.0051,34873.0
2022-10-05 13:10:00,80.84,80.95,80.82,80.95,59159.0,72.014,72.112,71.9962,72.112,59159.0
2022-10-05 13:15:00,80.96,81.19,80.94,81.18,78251.0,72.1209,72.3258,72.1031,72.3169,78251.0
2022-10-05 13:20:00,81.19,81.26,81.12,81.13,71732.0,72.3258,72.3882,72.2635,72.2724,71732.0
2022-10-05 13:25:00,81.13,81.15,81.09,81.13,26165.0,72.2724,72.2902,72.2367,72.2724,26165.0
2022-10-05 13:30:00,81.12,81.15,81.03,81.07,23543.0,72.2635,72.2902,72.1833,72.2189,23543.0
2022-10-05 13:35:00,81.07,81.16,81.05,81.15,46122.0,72.2189,72.2991,72.2011,72.2902,46122.0
2022-10-05 13:40:00,81.15,81.22,81.08,81.18,57730.0,72.2902,72.3525,72.2278,72.3169,57730.0
2022-10-05 13:45:00,81.18,81.25,81.12,81.24,23209.0,72.3169,72.3793,72.2635,72.3704,23209.0
2022-10-05 13:50:00,81.24,81.28,81.1,81.12,52153.0,72.3704,72.406,72.2456,72.2635,52153.0
2022-10-05 13:55:00,81.12,81.18,81.05,81.06,19524.0,72.2635,72.3169,72.2011,72.21,19524.0
2022-10-05 14:00:00,81.06,81.2,81.03,81.13,43324.0,72.21,72.3347,72.1833,72.2724,43324.0
2022-10-05 14:05:00,81.14,81.24,81.1,81.22,47071.0,72.2813,72.3704,72.2456,72.3525,47071.0
2022-10-05 14:10:00,81.21,81.45,81.21,81.39,114347.0,72.3436,72.5574,72.3436,72.504,114347.0
2022-10-05 14:15:00,81.41,81.6,81.39,81.59,59359.0,72.5218,72.691,72.504,72.6821,59359.0
2022-10-05 14:20:00,81.55,81.61,81.52,81.6,102479.0,72.6465,72.7,72.6198,72.691,102479.0
2022-10-05 14:25:00,81.58,81.66,81.5,81.63,26215.0,72.6732,72.7445,72.602,72.7178,26215.0
2022-10-05 14:30:00,81.63,81.65,81.5,81.5,27720.0,72.7178,72.7356,72.602,72.602,27720.0
2022-10-05 14:35:00,81.51,81.69,81.5,81.67,37633.0,72.6109,72.7712,72.602,72.7534,37633.0
2022-10-05 14:40:00,81.66,81.68,81.62,81.66,53578.0,72.7445,72.7623,72.7089,72.7445,53578.0
2022-10-05 14:45:00,81.68,81.77,81.68,81.7,28649.0,72.7623,72.8425,72.7623,72.7801,28649.0
2022-10-05 14:50:00,81.7,81.79,81.66,81.72,41355.0,72.7801,72.8603,72.7445,72.7979,41355.0
2022-10-05 14:55:00,81.71,81.75,81.68,81.74,56945.0,72.789,72.8247,72.7623,72.8158,56945.0
2022-10-05 15:00:00,81.75,81.97,81.75,81.95,61814.0,72.8247,73.0207,72.8247,73.0028,61814.0
2022-10-05 15:05:00,81.98,82.0,81.89,81.92,55887.0,73.0296,73.0474,72.9494,72.9761,55887.0
2022-10-05 15:10:00,81.93,82.04,81.84,82.04,62722.0,72.985,73.083,72.9048,73.083,62722.0
2022-10-05 15:15:00,82.05,82.13,81.97,82.09,49915.0,73.0919,73.1632,73.0207,73.1276,49915.0
2022-10-05 15:20:00,82.08,82.08,81.96,82.03,83299.0,73.1186,73.1186,73.0117,73.0741,83299.0
2022-10-05 15:25:00,82.03,82.05,81.94,81.95,50092.0,73.0741,73.0919,72.9939,73.0028,50092.0
2022-10-05 15:30:00,81.95,81.99,81.91,81.94,46448.0,73.0028,73.0385,72.9672,72.9939,46448.0
2022-10-05 15:35:00,81.94,81.96,81.71,81.71,68428.0,72.9939,73.0117,72.789,72.789,68428.0
2022-10-05 15:40:00,81.7,81.72,81.6,81.71,69351.0,72.7801,72.7979,72.691,72.789,69351.0
2022-10-05 15:45:00,81.7,81.74,81.63,81.65,94907.0,72.7801,72.8158,72.7178,72.7356,94907.0
2022-10-05 15:50:00,81.65,81.65,81.44,81.57,244469.0,72.7356,72.7356,72.5485,72.6643,244469.0
2022-10-05 15:55:00,81.56,81.67,81.54,81.63,544622.0,72.6554,72.7534,72.6376,72.7178,544622.0
2022-10-06 09:30:00,81.39,81.65,81.18,81.41,123495.0,72.504,72.7356,72.3169,72.5218,123495.0
2022-10-06 09:35:00,81.37,81.44,80.9,81.29,113964.0,72.4862,72.5485,72.0675,72.4149,113964.0
2022-10-06 09:40:00,81.31,81.72,81.29,81.54,114783.0,72.4327,72.7979,72.4149,72.6376,114783.0
2022-10-06 09:45:00,81.55,81.71,81.41,81.49,90870.0,72.6465,72.789,72.5218,72.5931,90870.0
2022-10-06 09:50:00,81.5,81.52,81.15,81.15,54592.0,72.602,72.6198,72.2902,72.2902,54592.0
2022-10-06 09:55:00,81.15,81.15,80.6,80.67,76101.0,72.2902,72.2902,71.8002,71.8626,76101.0
2022-10-06 10:00:00,80.64,80.64,80.38,80.59,93033.0,71.8359,71.8359,71.6042,71.7913,93033.0
2022-10-06 10:05:00,80.58,80.77,80.45,80.57,87429.0,71.7824,71.9517,71.6666,71.7735,87429.0
2022-10-06 10:10:00,80.57,80.58,80.39,80.4,78176.0,71.7735,71.7824,71.6132,71.6221,78176.0
2022-10-06 10:15:00,80.41,80.61,80.36,80.45,72646.0,71.631,71.8091,71.5864,71.6666,72646.0
2022-10-06 10:20:00,80.45,80.46,80.29,80.33,58691.0,71.6666,71.6755,71.5241,71.5597,58691.0
2022-10-06 10:25:00,80.33,80.38,79.97,80.05,81444.0,71.5597,71.6042,71.239,71.3103,81444.0
2022-10-06 10:30:00,80.03,80.14,79.83,79.86,52931.0,71.2925,71.3905,71.1143,71.141,52931.0
2022-10-06 10:35:00,79.85,80.01,79.83,79.91,73660.0,71.1321,71.2746,71.1143,71.1856,73660.0
2022-10-06 10:40:00,79.9,80.08,79.89,79.99,69654.0,71.1767,71.337,71.1677,71.2568,69654.0
2022-10-06 10:45:00,80.0,80.34,79.93,80.32,55720.0,71.2657,71.5686,71.2034,71.5508,55720.0
2022-10-06 10:50:00,80.31,80.38,80.16,80.32,95570.0,71.5419,71.6042,71.4083,71.5508,95570.0
2022-10-06 10:55:00,80.33,80.53,80.28,80.53,89741.0,71.5597,71.7379,71.5152,71.7379,89741.0
2022-10-06 11:00:00,80.52,80.54,80.18,80.19,128088.0,71.729,71.7468,71.4261,71.435,128088.0
2022-10-06 11:05:00,80.21,80.33,80.15,80.17,78107.0,71.4528,71.5597,71.3994,71.4172,78107.0
2022-10-06 11:10:00,80.19,80.22,80.09,80.14,44392.0,71.435,71.4617,71.3459,71.3905,44392.0
2022-10-06 11:15:00,80.14,80.46,80.14,80.42,88166.0,71.3905,71.6755,71.3905,71.6399,88166.0
2022-10-06 11:20:00,80.42,80.52,80.37,80.45,139394.0,71.6399,71.729,71.5953,71.6666,139394.0
2022-10-06 11:25:00,80.44,80.45,80.29,80.41,49652.0,71.6577,71.6666,71.5241,71.631,49652.0
2022-10-06 11:30:00,80.43,80.43,80.22,80.24,39727.0,71.6488,71.6488,71.4617,71.4795,39727.0
2022-10-06 11:35:00,80.23,80.35,80.19,80.24,49163.0,71.4706,71.5775,71.435,71.4795,49163.0
2022-10-06 11:40:00,80.2,80.24,80.1,80.14,48317.0,71.4439,71.4795,71.3548,71.3905,48317.0
2022-10-06 11:45:00,80.16,80.28,80.15,80.23,41751.0,71.4083,71.5152,71.3994,71.4706,41751.0
2022-10-06 11:50:00,80.23,80.34,80.19,80.21,66900.0,71.4706,71.5686,71.435,71.4528,66900.0
2022-10-06 11:55:00,80.21,80.26,79.86,79.89,92826.0,71.4528,71.4973,71.141,71.1677,92826.0
2022-10-06 12:00:00,79.87,79.99,79.84,79.89,44603.0,71.1499,71.2568,71.1232,71.1677,44603.0
2022-10-06 12:05:00,79.89,79.91,79.76,79.78,39551.0,71.1677,71.1856,71.0519,71.0698,39551.0
2022-10-06 12:10:00,79.78,79.8,79.67,79.67,48132.0,71.0698,71.0876,70.9718,70.9718,48132.0
2022-10-06 12:15:00,79.68,79.76,79.59,79.74,49669.0,70.9807,71.0519,70.9005,71.0341,49669.0
2022-10-06 12:20:00,79.76,79.98,79.76,79.97,46492.0,71.0519,71.2479,71.0519,71.239,46492.0
2022-10-06 12:25:00,79.98,80.06,79.98,80.05,29680.0,71.2479,71.3192,71.2479,71.3103,29680.0
2022-10-06 12:30:00,80.03,80.03,79.94,79.99,20067.0,71.2925,71.2925,71.2123,71.2568,20067.0
2022-10-06 12:35:00,79.98,80.02,79.97,80.01,40240.0,71.2479,71.2836,71.239,71.2746,40240.0
2022-10-06 12:40:00,80.0,80.18,79.99,80.17,43695.0,71.2657,71.4261,71.2568,71.4172,43695.0
2022-10-06 12:45:00,80.13,80.14,80.02,80.07,41188.0,71.3815,71.3905,71.2836,71.3281,41188.0
2022-10-06 12:50:00,80.09,80.12,80.04,80.06,61550.0,71.3459,71.3726,71.3014,71.3192,61550.0
2022-10-06 12:55:00,80.06,80.1,80.02,80.04,50820.0,71.3192,71.3548,71.2836,71.3014,50820.0
2022-10-06 13:00:00,80.05,80.1,79.93,79.97,53496.0,71.3103,71.3548,71.2034,71.239,53496.0
2022-10-06 13:05:00,79.96,79.97,79.78,79.79,19567.0,71.2301,71.239,71.0698,71.0787,19567.0
2022-10-06 13:10:00,79.79,79.93,79.78,79.92,89449.0,71.0787,71.2034,71.0698,71.1945,89449.0
2022-10-06 13:15:00,79.91,79.95,79.88,79.91,33730.0,71.1856,71.2212,71.1588,71.1856,33730.0
2022-10-06 13:20:00,79.91,80.01,79.91,79.93,86345.0,71.1856,71.2746,71.1856,71.2034,86345.0
2022-10-06 13:25:00,79.92,79.94,79.82,79.91,70005.0,71.1945,71.2123,71.1054,71.1856,70005.0
2022-10-06 13:30:00,79.91,79.91,79.74,79.76,98681.0,71.1856,71.1856,71.0341,71.0519,98681.0
2022-10-06 13:35:00,79.76,79.82,79.69,79.72,48713.0,71.0519,71.1054,70.9896,71.0163,48713.0
2022-10-06 13:40:00,79.72,79.83,79.71,79.8,14136.0,71.0163,71.1143,71.0074,71.0876,14136.0
2022-10-06 13:45:00,79.8,79.84,79.76,79.83,15999.0,71.0876,71.1232,71.0519,71.1143,15999.0
2022-10-06 13:50:00,79.82,79.85,79.74,79.76,36041.0,71.1054,71.1321,71.0341,71.0519,36041.0
2022-10-06 13:55:00,79.77,79.83,79.74,79.8,27857.0,71.0608,71.1143,71.0341,71.0876,27857.0
2022-10-06 14:00:00,79.81,79.82,79.61,79.67,72336.0,71.0965,71.1054,70.9183,70.9718,72336.0
2022-10-06 14:05:00,79.68,79.74,79.63,79.73,56092.0,70.9807,71.0341,70.9361,71.0252,56092.0
2022-10-06 14:10:00,79.73,79.78,79.7,79.74,33503.0,71.0252,71.0698,70.9985,71.0341,33503.0
2022-10-06 14:15:00,79.73,79.73,79.64,79.65,22403.0,71.0252,71.0252,70.945,70.9539,22403.0
2022-10-06 14:20:00,79.65,79.73,79.64,79.72,36090.0,70.9539,71.0252,70.945,71.0163,36090.0
2022-10-06 14:25:00,79.73,79.84,79.72,79.78,46911.0,71.0252,71.1232,71.0163,71.0698,46911.0
2022-10-06 14:30:00,79.78,79.92,79.78,79.84,83438.0,71.0698,71.1945,71.0698,71.1232,83438.0
2022-10-06 14:35:00,79.84,79.92,79.8,79.81,33270.0,71.1232,71.1945,71.0876,71.0965,33270.0
2022-10-06 14:40:00,79.81,79.83,79.73,79.73,33671.0,71.0965,71.1143,71.0252,71.0252,33671.0
2022-10-06 14:45:00,79.72,79.73,79.51,79.54,100475.0,71.0163,71.0252,70.8292,70.856,100475.0
2022-10-06 14:50:00,79.51,79.52,79.38,79.52,60778.0,70.8292,70.8381,70.7134,70.8381,60778.0
2022-10-06 14:55:00,79.5,79.6,79.45,79.48,35128.0,70.8203,70.9094,70.7758,70.8025,35128.0
2022-10-06 15:00:00,79.46,79.48,79.36,79.42,81010.0,70.7847,70.8025,70.6956,70.7491,81010.0
2022-10-06 15:05:00,79.41,79.41,79.22,79.32,296839.0,70.7402,70.7402,70.5709,70.66,296839.0
2022-10-06 15:10:00,79.33,79.37,79.22,79.36,241543.0,70.6689,70.7045,70.5709,70.6956,241543.0
2022-10-06 15:15:00,79.37,79.43,79.3,79.37,107768.0,70.7045,70.758,70.6422,70.7045,107768.0
2022-10-06 15:20:00,79.36,79.6,79.35,79.54,213215.0,70.6956,70.9094,70.6867,70.856,213215.0
2022-10-06 15:25:00,79.55,79.69,79.52,79.69,71698.0,70.8649,70.9896,70.8381,70.9896,71698.0
2022-10-06 15:30:00,79.7,79.73,79.5,79.5,110838.0,70.9985,71.0252,70.8203,70.8203,110838.0
2022-10-06 15:35:00,79.5,79.51,79.39,79.43,117354.0,70.8203,70.8292,70.7223,70.758,117354.0
2022-10-06 15:40:00,79.43,79.48,79.32,79.41,138162.0,70.758,70.8025,70.66,70.7402,138162.0
2022-10-06 15:45:00,79.4,79.45,79.27,79.27,185515.0,70.7312,70.7758,70.6154,70.6154,185515.0
2022-10-06 15:50:00,79.27,79.42,79.18,79.42,245337.0,70.6154,70.7491,70.5353,70.7491,245337.0
2022-10-06 15:55:00,79.43,79.5,79.31,79.33,298282.0,70.758,70.8203,70.6511,70.6689,298282.0
2022-10-07 09:30:00,78.6,79.04,78.35,78.56,165250.0,70.0186,70.4105,69.7959,69.983,165250.0
2022-10-07 09:35:00,78.57,78.58,78.28,78.5,147431.0,69.9919,70.0008,69.7335,69.9295,147431.0
2022-10-07 09:40:00,78.51,78.74,78.12,78.16,114949.0,69.9384,70.1433,69.591,69.6266,114949.0
2022-10-07 09:45:00,78.15,78.36,78.1,78.29,110549.0,69.6177,69.8048,69.5732,69.7424,110549.0
2022-10-07 09:50:00,78.28,78.5,78.24,78.29,75044.0,69.7335,69.9295,69.6979,69.7424,75044.0
2022-10-07 09:55:00,78.25,78.39,78.13,78.38,107646.0,69.7068,69.8315,69.5999,69.8226,107646.0
2022-10-07 10:00:00,78.34,78.35,78.09,78.21,70867.0,69.787,69.7959,69.5643,69.6712,70867.0
2022-10-07 10:05:00,78.22,78.47,78.2,78.38,56143.0,69.6801,69.9028,69.6623,69.8226,56143.0
2022-10-07 10:10:00,78.37,78.64,78.36,78.44,58441.0,69.8137,70.0542,69.8048,69.8761,58441.0
2022-10-07 10:15:00,78.43,78.45,78.26,78.35,114952.0,69.8671,69.885,69.7157,69.7959,114952.0
2022-10-07 10:20:00,78.35,78.4,78.29,78.34,38273.0,69.7959,69.8404,69.7424,69.787,38273.0
2022-10-07 10:25:00,78.34,78.39,78.23,78.24,47100.0,69.787,69.8315,69.689,69.6979,47100.0
2022-10-07 10:30:00,78.23,78.24,78.05,78.09,109701.0,69.689,69.6979,69.5286,69.5643,109701.0
2022-10-07 10:35:00,78.09,78.1,77.98,77.98,74699.0,69.5643,69.5732,69.4663,69.4663,74699.0
2022-10-07 10:40:00,78.01,78.27,78.0,78.27,47028.0,69.493,69.7246,69.4841,69.7246,47028.0
2022-10-07 10:45:00,78.27,78.4,78.25,78.3,42388.0,69.7246,69.8404,69.7068,69.7513,42388.0
2022-10-07 10:50:00,78.27,78.41,78.16,78.38,62203.0,69.7246,69.8493,69.6266,69.8226,62203.0
2022-10-07 10:55:00,78.37,78.43,78.29,78.33,53875.0,69.8137,69.8671,69.7424,69.7781,53875.0
2022-10-07 11:00:00,78.31,78.45,78.25,78.42,81088.0,69.7602,69.885,69.7068,69.8582,81088.0
2022-10-07 11:05:00,78.41,78.44,78.24,78.26,40217.0,69.8493,69.8761,69.6979,69.7157,40217.0
2022-10-07 11:10:00,78.25,78.41,78.25,78.39,40115.0,69.7068,69.8493,69.7068,69.8315,40115.0
2022-10-07 11:15:00,78.39,78.41,78.27,78.27,43954.0,69.8315,69.8493,69.7246,69.7246,43954.0
2022-10-07 11:20:00,78.28,78.37,78.19,78.31,69963.0,69.7335,69.8137,69.6533,69.7602,69963.0
2022-10-07 11:25:00,78.3,78.35,78.23,78.29,29740.0,69.7513,69.7959,69.689,69.7424,29740.0
2022-10-07 11:30:00,78.27,78.32,78.18,78.21,33958.0,69.7246,69.7692,69.6444,69.6712,33958.0
2022-10-07 11:35:00,78.22,78.35,78.18,78.27,49237.0,69.6801,69.7959,69.6444,69.7246,49237.0
2022-10-07 11:40:00,78.24,78.29,78.13,78.27,49456.0,69.6979,69.7424,69.5999,69.7246,49456.0
2022-10-07 11:45:00,78.27,78.36,78.17,78.17,51448.0,69.7246,69.8048,69.6355,69.6355,51448.0
2022-10-07 11:50:00,78.17,78.25,78.07,78.08,66509.0,69.6355,69.7068,69.5464,69.5554,66509.0
2022-10-07 11:55:00,78.07,78.15,78.01,78.02,26634.0,69.5464,69.6177,69.493,69.5019,26634.0
2022-10-07 12:00:00,78.01,78.04,77.92,77.98,96654.0,69.493,69.5197,69.4128,69.4663,96654.0
2022-10-07 12:05:00,77.99,78.07,77.95,78.01,40648.0,69.4752,69.5464,69.4396,69.493,40648.0
2022-10-07 12:10:00,78.0,78.07,77.92,77.92,75830.0,69.4841,69.5464,69.4128,69.4128,75830.0
2022-10-07 12:15:00,77.93,78.04,77.91,77.97,32203.0,69.4217,69.5197,69.4039,69.4574,32203.0
2022-10-07 12:20:00,77.97,78.02,77.82,77.85,48053.0,69.4574,69.5019,69.3237,69.3505,48053.0
2022-10-07 12:25:00,77.85,77.93,77.85,77.86,62681.0,69.3505,69.4217,69.3505,69.3594,62681.0
2022-10-07 12:30:00,77.86,77.93,77.84,77.87,36072.0,69.3594,69.4217,69.3416,69.3683,36072.0
2022-10-07 12:35:00,77.87,77.87,77.8,77.85,47590.0,69.3683,69.3683,69.3059,69.3505,47590.0
2022-10-07 12:40:00,77.81,77.89,77.75,77.76,29989.0,69.3148,69.3861,69.2614,69.2703,29989.0
2022-10-07 12:45:00,77.77,77.79,77.71,77.77,57338.0,69.2792,69.297,69.2258,69.2792,57338.0
2022-10-07 12:50:00,77.76,77.76,77.7,77.72,41573.0,69.2703,69.2703,69.2168,69.2347,41573.0
2022-10-07 12:55:00,77.72,77.73,77.65,77.67,60885.0,69.2347,69.2436,69.1723,69.1901,60885.0
2022-10-07 13:00:00,77.67,77.69,77.61,77.65,60829.0,69.1901,69.2079,69.1367,69.1723,60829.0
2022-10-07 13:05:00,77.65,77.68,77.59,77.62,73217.0,69.1723,69.199,69.1189,69.1456,73217.0
2022-10-07 13:10:00,77.63,77.74,77.62,77.74,61356.0,69.1545,69.2525,69.1456,69.2525,61356.0
2022-10-07 13:15:00,77.74,77.86,77.74,77.86,23241.0,69.2525,69.3594,69.2525,69.3594,23241.0
2022-10-07 13:20:00,77.85,77.86,77.79,77.81,36954.0,69.3505,69.3594,69.297,69.3148,36954.0
2022-10-07 13:25:00,77.81,77.91,77.78,77.85,51633.0,69.3148,69.4039,69.2881,69.3505,51633.0
2022-10-07 13:30:00,77.82,77.82,77.75,77.75,24647.0,69.3237,69.3237,69.2614,69.2614,24647.0
2022-10-07 13:35:00,77.73,77.79,77.71,77.76,95063.0,69.2436,69.297,69.2258,69.2703,95063.0
2022-10-07 13:40:00,77.77,77.87,77.76,77.82,23779.0,69.2792,69.3683,69.2703,69.3237,23779.0
2022-10-07 13:45:00,77.8,77.82,77.68,77.69,30451.0,69.3059,69.3237,69.199,69.2079,30451.0
2022-10-07 13:50:00,77.69,77.77,77.68,77.74,70095.0,69.2079,69.2792,69.199,69.2525,70095.0
2022-10-07 13:55:00,77.74,77.77,77.66,77.68,39522.0,69.2525,69.2792,69.1812,69.199,39522.0
2022-10-07 14:00:00,77.68,77.78,77.66,77.72,42706.0,69.199,69.2881,69.1812,69.2347,42706.0
2022-10-07 14:05:00,77.72,77.74,77.68,77.72,33390.0,69.2347,69.2525,69.199,69.2347,33390.0
2022-10-07 14:10:00,77.71,77.73,77.63,77.73,88923.0,69.2258,69.2436,69.1545,69.2436,88923.0
2022-10-07 14:15:00,77.73,77.82,77.67,77.67,43263.0,69.2436,69.3237,69.1901,69.1901,43263.0
2022-10-07 14:20:00,77.66,77.7,77.58,77.6,58755.0,69.1812,69.2168,69.1099,69.1278,58755.0
2022-10-07 14:25:00,77.6,77.63,77.52,77.54,47689.0,69.1278,69.1545,69.0565,69.0743,47689.0
2022-10-07 14:30:00,77.53,77.53,77.44,77.5,73193.0,69.0654,69.0654,68.9852,69.0387,73193.0
2022-10-07 14:35:00,77.5,77.51,77.45,77.48,79230.0,69.0387,69.0476,68.9941,69.0209,79230.0
2022-10-07 14:40:00,77.47,77.53,77.4,77.42,29652.0,69.012,69.0654,68.9496,68.9674,29652.0
2022-10-07 14:45:00,77.42,77.47,77.4,77.46,70752.0,68.9674,69.012,68.9496,69.003,70752.0
2022-10-07 14:50:00,77.47,77.49,77.42,77.45,40791.0,69.012,69.0298,68.9674,68.9941,40791.0
2022-10-07 14:55:00,77.45,77.47,77.41,77.43,58716.0,68.9941,69.012,68.9585,68.9763,58716.0
2022-10-07 15:00:00,77.44,77.56,77.44,77.56,61016.0,68.9852,69.0921,68.9852,69.0921,61016.0
2022-10-07 15:05:00,77.55,77.56,77.33,77.34,74145.0,69.0832,69.0921,68.8872,68.8961,74145.0
2022-10-07 15:10:00,77.34,77.4,77.14,77.17,222207.0,68.8961,68.9496,68.718,68.7447,222207.0
2022-10-07 15:15:00,77.17,77.23,77.11,77.16,59064.0,68.7447,68.7982,68.6913,68.7358,59064.0
2022-10-07 15:20:00,77.16,77.19,77.07,77.13,144468.0,68.7358,68.7625,68.6556,68.7091,144468.0
2022-10-07 15:25:00,77.13,77.13,76.99,77.05,68150.0,68.7091,68.7091,68.5844,68.6378,68150.0
2022-10-07 15:30:00,77.06,77.07,76.93,76.96,93974.0,68.6467,68.6556,68.5309,68.5576,93974.0
2022-10-07 15:35:00,76.97,77.15,76.91,77.15,71267.0,68.5665,68.7269,68.5131,68.7269,71267.0
2022-10-07 15:40:00,77.13,77.31,77.11,77.29,97679.0,68.7091,68.8694,68.6913,68.8516,97679.0
2022-10-07 15:45:00,77.3,77.33,77.2,77.23,125750.0,68.8605,68.8872,68.7714,68.7982,125750.0
2022-10-07 15:50:00,77.25,77.48,77.25,77.43,144225.0,68.816,69.0209,68.816,68.9763,144225.0
2022-10-07 15:55:00,77.43,77.52,77.35,77.39,239263.0,68.9763,69.0565,68.9051,68.9407,239263.0
2022-10-10 09:30:00,77.55,78.0,77.55,77.98,175632.0,69.0832,69.4841,69.0832,69.4663,175632.0
2022-10-10 09:35:00,77.98,78.21,77.8,77.86,90611.0,69.4663,69.6712,69.3059,69.3594,90611.0
2022-10-10 09:40:00,77.89,78.04,77.39,77.79,109220.0,69.3861,69.5197,68.9407,69.297,109220.0
2022-10-10 09:45:00,77.78,77.9,77.7,77.74,72139.0,69.2881,69.395,69.2168,69.2525,72139.0
2022-10-10 09:50:00,77.76,78.06,77.68,77.8,85725.0,69.2703,69.5375,69.199,69.3059,85725.0
2022-10-10 09:55:00,77.81,78.02,77.78,77.94,58783.0,69.3148,69.5019,69.2881,69.4306,58783.0
2022-10-10 10:00:00,77.95,77.95,77.72,77.75,69407.0,69.4396,69.4396,69.2347,69.2614,69407.0
2022-10-10 10:05:00,77.72,77.83,77.67,77.73,88694.0,69.2347,69.3327,69.1901,69.2436,88694.0
2022-10-10 10:10:00,77.75,77.84,77.58,77.59,43996.0,69.2614,69.3416,69.1099,69.1189,43996.0
2022-10-10 10:15:00,77.6,77.69,77.5,77.58,50979.0,69.1278,69.2079,69.0387,69.1099,50979.0
2022-10-10 10:20:00,77.58,77.72,77.58,77.67,20897.0,69.1099,69.2347,69.1099,69.1901,20897.0
2022-10-10 10:25:00,77.64,77.99,77.63,77.9,75385.0,69.1634,69.4752,69.1545,69.395,75385.0
2022-10-10 10:30:00,77.89,77.95,77.63,77.74,123919.0,69.3861,69.4396,69.1545,69.2525,123919.0
2022-10-10 10:35:00,77.72,77.83,77.44,77.44,87887.0,69.2347,69.3327,68.9852,68.9852,87887.0
2022-10-10 10:40:00,77.44,77.55,77.43,77.45,82281.0,68.9852,69.0832,68.9763,68.9941,82281.0
2022-10-10 10:45:00,77.48,77.57,77.44,77.44,17547.0,69.0209,69.101,68.9852,68.9852,17547.0
2022-10-10 10:50:00,77.43,77.54,77.32,77.32,140252.0,68.9763,69.0743,68.8783,68.8783,140252.0
2022-10-10 10:55:00,77.32,77.39,77.27,77.38,54632.0,68.8783,68.9407,68.8338,68.9318,54632.0
2022-10-10 11:00:00,77.36,77.39,77.15,77.16,107113.0,68.914,68.9407,68.7269,68.7358,107113.0
2022-10-10 11:05:00,77.16,77.29,77.16,77.2,26107.0,68.7358,68.8516,68.7358,68.7714,26107.0
2022-10-10 11:10:00,77.18,77.46,77.16,77.45,55757.0,68.7536,69.003,68.7358,68.9941,55757.0
2022-10-10 11:15:00,77.44,77.45,77.32,77.34,33622.0,68.9852,68.9941,68.8783,68.8961,33622.0
2022-10-10 11:20:00,77.34,77.59,77.32,77.54,44733.0,68.8961,69.1189,68.8783,69.0743,44733.0
2022-10-10 11:25:00,77.54,77.56,77.47,77.5,86386.0,69.0743,69.0921,69.012,69.0387,86386.0
2022-10-10 11:30:00,77.51,77.53,77.44,77.51,66307.0,69.0476,69.0654,68.9852,69.0476,66307.0
2022-10-10 11:35:00,77.51,77.54,77.41,77.43,35229.0,69.0476,69.0743,68.9585,68.9763,35229.0
2022-10-10 11:40:00,77.42,77.46,77.37,77.45,35766.0,68.9674,69.003,68.9229,68.9941,35766.0
2022-10-10 11:45:00,77.46,77.55,77.44,77.53,63549.0,69.003,69.0832,68.9852,69.0654,63549.0
2022-10-10 11:50:00,77.51,77.66,77.51,77.59,88991.0,69.0476,69.1812,69.0476,69.1189,88991.0
2022-10-10 11:55:00,77.58,77.6,77.49,77.51,32803.0,69.1099,69.1278,69.0298,69.0476,32803.0
2022-10-10 12:00:00,77.51,77.51,77.43,77.46,37240.0,69.0476,69.0476,68.9763,69.003,37240.0
2022-10-10 12:05:00,77.46,77.51,77.33,77.34,38176.0,69.003,69.0476,68.8872,68.8961,38176.0
2022-10-10 12:10:00,77.33,77.37,77.27,77.28,23590.0,68.8872,68.9229,68.8338,68.8427,23590.0
2022-10-10 12:15:00,77.28,77.3,77.18,77.18,22644.0,68.8427,68.8605,68.7536,68.7536,22644.0
2022-10-10 12:20:00,77.17,77.21,77.09,77.11,27369.0,68.7447,68.7803,68.6734,68.6913,27369.0
2022-10-10 12:25:00,77.1,77.15,77.01,77.03,92448.0,68.6824,68.7269,68.6022,68.62,92448.0
2022-10-10 12:30:00,77.03,77.04,76.95,76.96,54479.0,68.62,68.6289,68.5487,68.5576,54479.0
2022-10-10 12:35:00,76.97,77.08,76.95,77.08,29734.0,68.5665,68.6645,68.5487,68.6645,29734.0
2022-10-10 12:40:00,77.08,77.11,76.98,77.01,25262.0,68.6645,68.6913,68.5755,68.6022,25262.0
2022-10-10 12:45:00,77.01,77.03,76.95,76.99,14066.0,68.6022,68.62,68.5487,68.5844,14066.0
2022-10-10 12:50:00,76.98,76.98,76.77,76.82,115256.0,68.5755,68.5755,68.3884,68.4329,115256.0
2022-10-10 12:55:00,76.83,76.93,76.81,76.81,46732.0,68.4418,68.5309,68.424,68.424,46732.0
2022-10-10 13:00:00,76.8,76.85,76.78,76.84,20875.0,68.4151,68.4596,68.3973,68.4507,20875.0
2022-10-10 13:05:00,76.83,76.88,76.82,76.87,20723.0,68.4418,68.4864,68.4329,68.4775,20723.0
2022-10-10 13:10:00,76.87,77.03,76.8,77.02,67583.0,68.4775,68.62,68.4151,68.6111,67583.0
2022-10-10 13:15:00,77.02,77.06,76.94,76.99,24512.0,68.6111,68.6467,68.5398,68.5844,24512.0
2022-10-10 13:20:00,77.01,77.11,77.01,77.02,32463.0,68.6022,68.6913,68.6022,68.6111,32463.0
2022-10-10 13:25:00,77.03,77.12,77.03,77.09,63343.0,68.62,68.7002,68.62,68.6734,63343.0
2022-10-10 13:30:00,77.08,77.21,77.08,77.14,46667.0,68.6645,68.7803,68.6645,68.718,46667.0
2022-10-10 13:35:00,77.14,77.19,77.09,77.13,40514.0,68.718,68.7625,68.6734,68.7091,40514.0
2022-10-10 13:40:00,77.11,77.14,77.06,77.06,21132.0,68.6913,68.718,68.6467,68.6467,21132.0
2022-10-10 13:45:00,77.06,77.45,77.05,77.4,57299.0,68.6467,68.9941,68.6378,68.9496,57299.0
2022-10-10 13:50:00,77.39,77.52,77.35,77.48,65167.0,68.9407,69.0565,68.9051,69.0209,65167.0
2022-10-10 13:55:00,77.46,77.47,77.3,77.33,105359.0,69.003,69.012,68.8605,68.8872,105359.0
2022-10-10 14:00:00,77.33,77.34,77.22,77.26,38337.0,68.8872,68.8961,68.7893,68.8249,38337.0
2022-10-10 14:05:00,77.24,77.25,77.16,77.22,41452.0,68.8071,68.816,68.7358,68.7893,41452.0
2022-10-10 14:10:00,77.22,77.27,77.13,77.14,39524.0,68.7893,68.8338,68.7091,68.718,39524.0
2022-10-10 14:15:00,77.15,77.15,77.03,77.05,67126.0,68.7269,68.7269,68.62,68.6378,67126.0
2022-10-10 14:20:00,77.06,77.08,76.93,76.94,119688.0,68.6467,68.6645,68.5309,68.5398,119688.0
2022-10-10 14:25:00,76.94,77.03,76.92,76.98,24752.0,68.5398,68.62,68.522,68.5755,24752.0
2022-10-10 14:30:00,76.96,77.05,76.92,76.97,151260.0,68.5576,68.6378,68.522,68.5665,151260.0
2022-10-10 14:35:00,76.97,77.08,76.96,77.07,56380.0,68.5665,68.6645,68.5576,68.6556,56380.0
2022-10-10 14:40:00,77.08,77.08,76.96,77.02,65824.0,68.6645,68.6645,68.5576,68.6111,65824.0
2022-10-10 14:45:00,77.03,77.04,76.86,76.88,33811.0,68.62,68.6289,68.4686,68.4864,33811.0
2022-10-10 14:50:00,76.89,76.97,76.85,76.92,41026.0,68.4953,68.5665,68.4596,68.522,41026.0
2022-10-10 14:55:00,76.91,76.91,76.73,76.74,171417.0,68.5131,68.5131,68.3527,68.3617,171417.0
2022-10-10 15:00:00,76.74,76.77,76.62,76.65,119353.0,68.3617,68.3884,68.2548,68.2815,119353.0
2022-10-10 15:05:00,76.65,76.71,76.59,76.71,39765.0,68.2815,68.3349,68.228,68.3349,39765.0
2022-10-10 15:10:00,76.7,76.88,76.67,76.86,117041.0,68.326,68.4864,68.2993,68.4686,117041.0
2022-10-10 15:15:00,76.86,76.96,76.84,76.93,64230.0,68.4686,68.5576,68.4507,68.5309,64230.0
2022-10-10 15:20:00,76.94,77.03,76.9,76.95,105990.0,68.5398,68.62,68.5042,68.5487,105990.0
2022-10-10 15:25:00,76.94,76.95,76.74,76.77,84632.0,68.5398,68.5487,68.3617,68.3884,84632.0
2022-10-10 15:30:00,76.77,76.94,76.73,76.91,80642.0,68.3884,68.5398,68.3527,68.5131,80642.0
2022-10-10 15:35:00,76.91,76.96,76.81,76.91,92566.0,68.5131,68.5576,68.424,68.5131,92566.0
2022-10-10 15:40:00,76.91,76.94,76.8,76.88,84826.0,68.5131,68.5398,68.4151,68.4864,84826.0
2022-10-10 15:45:00,76.87,76.98,76.84,76.94,115426.0,68.4775,68.5755,68.4507,68.5398,115426.0
2022-10-10 15:50:00,76.93,77.02,76.76,76.94,194709.0,68.5309,68.6111,68.3795,68.5398,194709.0
2022-10-10 15:55:00,76.94,76.94,76.68,76.7,250849.0,68.5398,68.5398,68.3082,68.326,250849.0
2022-10-11 09:30:00,76.66,76.9,76.23,76.29,150716.0,68.2904,68.5042,67.9073,67.9608,150716.0
2022-10-11 09:35:00,76.23,76.23,75.99,76.09,71710.0,67.9073,67.9073,67.6935,67.7826,71710.0
2022-10-11 09:40:00,76.09,76.27,75.98,76.13,68999.0,67.7826,67.943,67.6846,67.8183,68999.0
2022-10-11 09:45:00,76.11,76.34,75.85,76.04,121467.0,67.8004,68.0053,67.5688,67.7381,121467.0
2022-10-11 09:50:00,76.05,76.16,76.01,76.06,41918.0,67.747,67.845,67.7114,67.7559,41918.0
2022-10-11 09:55:00,76.08,76.16,76.01,76.05,47688.0,67.7737,67.845,67.7114,67.747,47688.0
2022-10-11 10:00:00,76.05,76.05,75.76,76.03,63577.0,67.747,67.747,67.4887,67.7292,63577.0
2022-10-11 10:05:00,76.02,76.1,75.91,76.03,80334.0,67.7203,67.7915,67.6223,67.7292,80334.0
2022-10-11 10:10:00,76.02,76.36,75.98,76.31,135594.0,67.7203,68.0231,67.6846,67.9786,135594.0
2022-10-11 10:15:00,76.31,76.58,76.22,76.55,89046.0,67.9786,68.2191,67.8984,68.1924,89046.0
2022-10-11 10:20:00,76.55,76.57,76.3,76.37,74785.0,68.1924,68.2102,67.9697,68.0321,74785.0
2022-10-11 10:25:00,76.37,76.56,76.29,76.45,118343.0,68.0321,68.2013,67.9608,68.1033,118343.0
2022-10-11 10:30:00,76.44,76.61,76.41,76.57,46191.0,68.0944,68.2458,68.0677,68.2102,46191.0
2022-10-11 10:35:00,76.58,76.8,76.58,76.8,67057.0,68.2191,68.4151,68.2191,68.4151,67057.0
2022-10-11 10:40:00,76.82,76.89,76.74,76.86,127661.0,68.4329,68.4953,68.3617,68.4686,127661.0
2022-10-11 10:45:00,76.87,76.94,76.74,76.92,48713.0,68.4775,68.5398,68.3617,68.522,48713.0
2022-10-11 10:50:00,76.92,76.95,76.8,76.91,38098.0,68.522,68.5487,68.4151,68.5131,38098.0
2022-10-11 10:55:00,76.92,76.99,76.77,76.84,56669.0,68.522,68.5844,68.3884,68.4507,56669.0
2022-10-11 11:00:00,76.81,77.18,76.77,77.07,75817.0,68.424,68.7536,68.3884,68.6556,75817.0
2022-10-11 11:05:00,77.07,77.11,76.88,76.93,63707.0,68.6556,68.6913,68.4864,68.5309,63707.0
2022-10-11 11:10:00,76.94,76.96,76.86,76.92,174998.0,68.5398,68.5576,68.4686,68.522,174998.0
2022-10-11 11:15:00,76.93,77.06,76.88,76.88,125263.0,68.5309,68.6467,68.4864,68.4864,125263.0
2022-10-11 11:20:00,76.9,77.02,76.86,76.93,48675.0,68.5042,68.6111,68.4686,68.5309,48675.0
2022-10-11 11:25:00,76.94,76.99,76.81,76.99,141845.0,68.5398,68.5844,68.424,68.5844,141845.0
2022-10-11 11:30:00,77.0,77.08,76.92,77.05,50175.0,68.5933,68.6645,68.522,68.6378,50175.0
2022-10-11 11:35:00,77.06,77.13,76.97,77.06,69923.0,68.6467,68.7091,68.5665,68.6467,69923.0
2022-10-11 11:40:00,77.06,77.19,77.05,77.17,58652.0,68.6467,68.7625,68.6378,68.7447,58652.0
2022-10-11 11:45:00,77.18,77.36,77.12,77.32,78264.0,68.7536,68.914,68.7002,68.8783,78264.0
2022-10-11 11:50:00,77.33,77.45,77.28,77.28,34988.0,68.8872,68.9941,68.8427,68.8427,34988.0
2022-10-11 11:55:00,77.28,77.39,77.28,77.31,29411.0,68.8427,68.9407,68.8427,68.8694,29411.0
2022-10-11 12:00:00,77.28,77.28,77.14,77.15,44848.0,68.8427,68.8427,68.718,68.7269,44848.0
2022-10-11 12:05:00,77.16,77.17,77.03,77.12,61857.0,68.7358,68.7447,68.62,68.7002,61857.0
2022-10-11 12:10:00,77.12,77.26,77.12,77.24,45280.0,68.7002,68.8249,68.7002,68.8071,45280.0
2022-10-11 12:15:00,77.24,77.41,77.21,77.41,92668.0,68.8071,68.9585,68.7803,68.9585,92668.0
2022-10-11 12:20:00,77.41,77.52,77.39,77.46,65621.0,68.9585,69.0565,68.9407,69.003,65621.0
2022-10-11 12:25:00,77.47,77.47,77.32,77.38,45058.0,69.012,69.012,68.8783,68.9318,45058.0
2022-10-11 12:30:00,77.38,77.5,77.38,77.5,50728.0,68.9318,69.0387,68.9318,69.0387,50728.0
2022-10-11 12:35:00,77.48,77.5,77.43,77.48,38747.0,69.0209,69.0387,68.9763,69.0209,38747.0
2022-10-11 12:40:00,77.47,77.62,77.44,77.61,100669.0,69.012,69.1456,68.9852,69.1367,100669.0
2022-10-11 12:45:00,77.61,77.65,77.54,77.63,60589.0,69.1367,69.1723,69.0743,69.1545,60589.0
2022-10-11 12:50:00,77.64,77.66,77.44,77.48,66446.0,69.1634,69.1812,68.9852,69.0209,66446.0
2022-10-11 12:55:00,77.47,77.58,77.46,77.52,21984.0,69.012,69.1099,69.003,69.0565,21984.0
2022-10-11 13:00:00,77.52,77.56,77.46,77.46,26612.0,69.0565,69.0921,69.003,69.003,26612.0
2022-10-11 13:05:00,77.46,77.5,77.4,77.46,39880.0,69.003,69.0387,68.9496,69.003,39880.0
2022-10-11 13:10:00,77.47,77.52,77.38,77.4,39401.0,69.012,69.0565,68.9318,68.9496,39401.0
2022-10-11 13:15:00,77.39,77.4,77.26,77.31,60816.0,68.9407,68.9496,68.8249,68.8694,60816.0
2022-10-11 13:20:00,77.3,77.46,77.28,77.45,44618.0,68.8605,69.003,68.8427,68.9941,44618.0
2022-10-11 13:25:00,77.47,77.49,77.31,77.35,76367.0,69.012,69.0298,68.8694,68.9051,76367.0
2022-10-11 13:30:00,77.36,77.41,77.27,77.41,41503.0,68.914,68.9585,68.8338,68.9585,41503.0
2022-10-11 13:35:00,77.4,77.44,77.36,77.42,38227.0,68.9496,68.9852,68.914,68.9674,38227.0
2022-10-11 13:40:00,77.41,77.53,77.4,77.49,29303.0,68.9585,69.0654,68.9496,69.0298,29303.0
2022-10-11 13:45:00,77.5,77.6,77.47,77.58,32177.0,69.0387,69.1278,69.012,69.1099,32177.0
2022-10-11 13:50:00,77.56,77.68,77.53,77.64,48602.0,69.0921,69.199,69.0654,69.1634,48602.0
2022-10-11 13:55:00,77.64,77.68,77.61,77.66,77506.0,69.1634,69.199,69.1367,69.1812,77506.0
2022-10-11 14:00:00,77.66,77.75,77.63,77.73,41875.0,69.1812,69.2614,69.1545,69.2436,41875.0
2022-10-11 14:05:00,77.71,77.75,77.57,77.59,65934.0,69.2258,69.2614,69.101,69.1189,65934.0
2022-10-11 14:10:00,77.59,77.63,77.53,77.63,78142.0,69.1189,69.1545,69.0654,69.1545,78142.0
2022-10-11 14:15:00,77.62,77.7,77.6,77.66,64058.0,69.1456,69.2168,69.1278,69.1812,64058.0
2022-10-11 14:20:00,77.66,77.77,77.66,77.77,36279.0,69.1812,69.2792,69.1812,69.2792,36279.0
2022-10-11 14:25:00,77.75,77.86,77.74,77.86,70286.0,69.2614,69.3594,69.2525,69.3594,70286.0
2022-10-11 14:30:00,77.87,77.99,77.85,77.99,83601.0,69.3683,69.4752,69.3505,69.4752,83601.0
2022-10-11 14:35:00,77.99,78.02,77.9,77.98,53242.0,69.4752,69.5019,69.395,69.4663,53242.0
2022-10-11 14:40:00,77.98,78.01,77.78,77.79,47906.0,69.4663,69.493,69.2881,69.297,47906.0
2022-10-11 14:45:00,77.78,77.79,77.44,77.5,116674.0,69.2881,69.297,68.9852,69.0387,116674.0
2022-10-11 14:50:00,77.5,77.53,77.29,77.29,88297.0,69.0387,69.0654,68.8516,68.8516,88297.0
2022-10-11 14:55:00,77.28,77.29,77.01,77.04,128287.0,68.8427,68.8516,68.6022,68.6289,128287.0
2022-10-11 15:00:00,77.03,77.08,76.93,76.99,111520.0,68.62,68.6645,68.5309,68.5844,111520.0
2022-10-11 15:05:00,76.98,77.1,76.96,77.07,105626.0,68.5755,68.6824,68.5576,68.6556,105626.0
2022-10-11 15:10:00,77.07,77.1,76.88,76.99,154128.0,68.6556,68.6824,68.4864,68.5844,154128.0
2022-10-11 15:15:00,76.99,77.16,76.89,77.12,92496.0,68.5844,68.7358,68.4953,68.7002,92496.0
2022-10-11 15:20:00,77.12,77.34,77.12,77.33,93673.0,68.7002,68.8961,68.7002,68.8872,93673.0
2022-10-11 15:25:00,77.32,77.36,77.11,77.26,170708.0,68.8783,68.914,68.6913,68.8249,170708.0
2022-10-11 15:30:00,77.26,77.34,77.16,77.32,116816.0,68.8249,68.8961,68.7358,68.8783,116816.0
2022-10-11 15:35:00,77.32,77.53,77.32,77.48,86311.0,68.8783,69.0654,68.8783,69.0209,86311.0
2022-10-11 15:40:00,77.51,77.51,77.31,77.41,77791.0,69.0476,69.0476,68.8694,68.9585,77791.0
2022-10-11 15:45:00,77.42,77.54,77.36,77.5,115797.0,68.9674,69.0743,68.914,69.0387,115797.0
2022-10-11 15:50:00,77.49,77.57,77.33,77.53,129117.0,69.0298,69.101,68.8872,69.0654,129117.0
2022-10-11 15:55:00,77.53,77.67,77.47,77.54,419001.0,69.0654,69.1901,69.012,69.0743,419001.0
2022-10-12 09:30:00,77.5,77.5,76.75,76.91,169899.0,69.0387,69.0387,68.3706,68.5131,169899.0
2022-10-12 09:35:00,76.91,77.31,76.91,77.18,89991.0,68.5131,68.8694,68.5131,68.7536,89991.0
2022-10-12 09:40:00,77.16,77.37,76.95,77.32,130464.0,68.7358,68.9229,68.5487,68.8783,130464.0
2022-10-12 09:45:00,77.31,77.42,77.04,77.08,87118.0,68.8694,68.9674,68.6289,68.6645,87118.0
2022-10-12 09:50:00,77.07,77.1,76.93,76.97,36742.0,68.6556,68.6824,68.5309,68.5665,36742.0
2022-10-12 09:55:00,76.96,76.98,76.75,76.77,47519.0,68.5576,68.5755,68.3706,68.3884,47519.0
2022-10-12 10:00:00,76.79,76.89,76.71,76.84,119918.0,68.4062,68.4953,68.3349,68.4507,119918.0
2022-10-12 10:05:00,76.86,76.86,76.6,76.64,59853.0,68.4686,68.4686,68.2369,68.2726,59853.0
2022-10-12 10:10:00,76.64,76.69,76.43,76.44,62714.0,68.2726,68.3171,68.0855,68.0944,62714.0
2022-10-12 10:15:00,76.43,76.47,76.31,76.37,65340.0,68.0855,68.1211,67.9786,68.0321,65340.0
2022-10-12 10:20:00,76.37,76.42,76.2,76.37,76980.0,68.0321,68.0766,67.8806,68.0321,76980.0
2022-10-12 10:25:00,76.37,76.73,76.34,76.68,43917.0,68.0321,68.3527,68.0053,68.3082,43917.0
2022-10-12 10:30:00,76.65,76.75,76.6,76.7,40185.0,68.2815,68.3706,68.2369,68.326,40185.0
2022-10-12 10:35:00,76.69,76.69,76.55,76.55,37081.0,68.3171,68.3171,68.1924,68.1924,37081.0
2022-10-12 10:40:00,76.56,76.64,76.45,76.58,169620.0,68.2013,68.2726,68.1033,68.2191,169620.0
2022-10-12 10:45:00,76.57,76.77,76.55,76.76,73538.0,68.2102,68.3884,68.1924,68.3795,73538.0
2022-10-12 10:50:00,76.77,76.9,76.77,76.89,47074.0,68.3884,68.5042,68.3884,68.4953,47074.0
2022-10-12 10:55:00,76.87,76.91,76.77,76.82,51906.0,68.4775,68.5131,68.3884,68.4329,51906.0
2022-10-12 11:00:00,76.83,77.02,76.83,77.0,46443.0,68.4418,68.6111,68.4418,68.5933,46443.0
2022-10-12 11:05:00,76.99,77.02,76.84,76.88,38433.0,68.5844,68.6111,68.4507,68.4864,38433.0
2022-10-12 11:10:00,76.88,76.98,76.86,76.89,26022.0,68.4864,68.5755,68.4686,68.4953,26022.0
2022-10-12 11:15:00,76.89,76.92,76.82,76.85,46012.0,68.4953,68.522,68.4329,68.4596,46012.0
2022-10-12 11:20:00,76.84,76.84,76.75,76.83,49557.0,68.4507,68.4507,68.3706,68.4418,49557.0
2022-10-12 11:25:00,76.83,76.87,76.77,76.82,60201.0,68.4418,68.4775,68.3884,68.4329,60201.0
2022-10-12 11:30:00,76.83,76.86,76.68,76.7,42315.0,68.4418,68.4686,68.3082,68.326,42315.0
2022-10-12 11:35:00,76.69,76.8,76.66,76.68,58116.0,68.3171,68.4151,68.2904,68.3082,58116.0
2022-10-12 11:40:00,76.68,76.93,76.65,76.83,108789.0,68.3082,68.5309,68.2815,68.4418,108789.0
2022-10-12 11:45:00,76.83,76.9,76.82,76.85,32875.0,68.4418,68.5042,68.4329,68.4596,32875.0
2022-10-12 11:50:00,76.85,76.98,76.84,76.95,31233.0,68.4596,68.5755,68.4507,68.5487,31233.0
2022-10-12 11:55:00,76.94,76.96,76.86,76.9,33997.0,68.5398,68.5576,68.4686,68.5042,33997.0
2022-10-12 12:00:00,76.89,76.98,76.84,76.93,29020.0,68.4953,68.5755,68.4507,68.5309,29020.0
2022-10-12 12:05:00,76.92,77.12,76.9,76.91,86436.0,68.522,68.7002,68.5042,68.5131,86436.0
2022-10-12 12:10:00,76.91,76.92,76.79,76.82,40373.0,68.5131,68.522,68.4062,68.4329,40373.0
2022-10-12 12:15:00,76.81,76.85,76.76,76.82,36992.0,68.424,68.4596,68.3795,68.4329,36992.0
2022-10-12 12:20:00,76.83,76.9,76.81,76.83,69174.0,68.4418,68.5042,68.424,68.4418,69174.0
2022-10-12 12:25:00,76.81,76.87,76.66,76.71,28344.0,68.424,68.4775,68.2904,68.3349,28344.0
2022-10-12 12:30:00,76.7,76.8,76.7,76.76,23404.0,68.326,68.4151,68.326,68.3795,23404.0
2022-10-12 12:35:00,76.77,76.78,76.7,76.73,44692.0,68.3884,68.3973,68.326,68.3527,44692.0
2022-10-12 12:40:00,76.72,76.8,76.71,76.79,39638.0,68.3438,68.4151,68.3349,68.4062,39638.0
2022-10-12 12:45:00,76.8,76.92,76.78,76.92,39748.0,68.4151,68.522,68.3973,68.522,39748.0
2022-10-12 12:50:00,76.92,76.95,76.91,76.94,39906.0,68.522,68.5487,68.5131,68.5398,39906.0
2022-10-12 12:55:00,76.95,77.06,76.92,77.03,37357.0,68.5487,68.6467,68.522,68.62,37357.0
2022-10-12 13:00:00,77.04,77.06,76.93,76.95,139320.0,68.6289,68.6467,68.5309,68.5487,139320.0
2022-10-12 13:05:00,76.95,77.05,76.94,77.02,38405.0,68.5487,68.6378,68.5398,68.6111,38405.0
2022-10-12 13:10:00,77.02,77.07,77.01,77.06,31408.0,68.6111,68.6556,68.6022,68.6467,31408.0
2022-10-12 13:15:00,77.06,77.06,76.97,76.98,76420.0,68.6467,68.6467,68.5665,68.5755,76420.0
2022-10-12 13:20:00,76.98,77.03,76.98,77.0,28383.0,68.5755,68.62,68.5755,68.5933,28383.0
2022-10-12 13:25:00,77.0,77.04,76.98,77.03,52525.0,68.5933,68.6289,68.5755,68.62,52525.0
2022-10-12 13:30:00,77.03,77.03,76.89,76.95,74549.0,68.62,68.62,68.4953,68.5487,74549.0
2022-10-12 13:35:00,76.94,76.96,76.89,76.92,47139.0,68.5398,68.5576,68.4953,68.522,47139.0
2022-10-12 13:40:00,76.93,76.95,76.85,76.87,36331.0,68.5309,68.5487,68.4596,68.4775,36331.0
2022-10-12 13:45:00,76.87,76.93,76.85,76.91,44307.0,68.4775,68.5309,68.4596,68.5131,44307.0
2022-10-12 13:50:00,76.9,76.92,76.8,76.81,44753.0,68.5042,68.522,68.4151,68.424,44753.0
2022-10-12 13:55:00,76.81,76.85,76.77,76.85,46225.0,68.424,68.4596,68.3884,68.4596,46225.0
2022-10-12 14:00:00,76.85,76.97,76.73,76.81,173369.0,68.4596,68.5665,68.3527,68.424,173369.0
2022-10-12 14:05:00,76.81,77.02,76.75,76.91,38431.0,68.424,68.6111,68.3706,68.5131,38431.0
2022-10-12 14:10:00,76.9,77.16,76.81,77.12,73535.0,68.5042,68.7358,68.424,68.7002,73535.0
2022-10-12 14:15:00,77.11,77.14,76.99,77.12,59637.0,68.6913,68.718,68.5844,68.7002,59637.0
2022-10-12 14:20:00,77.12,77.19,77.01,77.13,34821.0,68.7002,68.7625,68.6022,68.7091,34821.0
2022-10-12 14:25:00,77.12,77.31,77.08,77.27,44140.0,68.7002,68.8694,68.6645,68.8338,44140.0
2022-10-12 14:30:00,77.29,77.33,77.16,77.26,68900.0,68.8516,68.8872,68.7358,68.8249,68900.0
2022-10-12 14:35:00,77.25,77.3,77.19,77.24,34986.0,68.816,68.8605,68.7625,68.8071,34986.0
2022-10-12 14:40:00,77.23,77.25,77.12,77.12,44179.0,68.7982,68.816,68.7002,68.7002,44179.0
2022-10-12 14:45:00,77.11,77.15,76.99,77.02,36477.0,68.6913,68.7269,68.5844,68.6111,36477.0
2022-10-12 14:50:00,77.01,77.05,76.99,77.01,172523.0,68.6022,68.6378,68.5844,68.6022,172523.0
2022-10-12 14:55:00,76.99,77.01,76.92,76.97,53001.0,68.5844,68.6022,68.522,68.5665,53001.0
2022-10-12 15:00:00,76.97,77.02,76.88,76.92,42219.0,68.5665,68.6111,68.4864,68.522,42219.0
2022-10-12 15:05:00,76.93,77.04,76.91,76.95,47848.0,68.5309,68.6289,68.5131,68.5487,47848.0
2022-10-12 15:10:00,76.96,77.03,76.93,77.03,58454.0,68.5576,68.62,68.5309,68.62,58454.0
2022-10-12 15:15:00,77.01,77.1,76.94,77.1,111429.0,68.6022,68.6824,68.5398,68.6824,111429.0
2022-10-12 15:20:00,77.1,77.16,77.08,77.09,60585.0,68.6824,68.7358,68.6645,68.6734,60585.0
2022-10-12 15:25:00,77.08,77.09,76.99,76.99,27084.0,68.6645,68.6734,68.5844,68.5844,27084.0
2022-10-12 15:30:00,77.0,77.07,76.98,77.05,171278.0,68.5933,68.6556,68.5755,68.6378,171278.0
2022-10-12 15:35:00,77.06,77.11,77.03,77.04,57368.0,68.6467,68.6913,68.62,68.6289,57368.0
2022-10-12 15:40:00,77.04,77.13,76.99,77.09,75419.0,68.6289,68.7091,68.5844,68.6734,75419.0
2022-10-12 15:45:00,77.08,77.1,76.98,77.01,87097.0,68.6645,68.6824,68.5755,68.6022,87097.0
2022-10-12 15:50:00,77.01,77.02,76.82,76.82,169069.0,68.6022,68.6111,68.4329,68.4329,169069.0
2022-10-12 15:55:00,76.82,76.82,76.63,76.65,237910.0,68.4329,68.4329,68.2637,68.2815,237910.0
2022-10-13 09:30:00,75.15,75.25,74.66,75.05,280545.0,66.9453,67.0343,66.5087,66.8562,280545.0
2022-10-13 09:35:00,75.04,75.1,74.72,74.85,145947.0,66.8473,66.9007,66.5622,66.678,145947.0
2022-10-13 09:40:00,74.87,75.17,74.79,74.81,128917.0,66.6958,66.9631,66.6246,66.6424,128917.0
2022-10-13 09:45:00,74.8,75.4,74.8,75.4,144007.0,66.6335,67.168,66.6335,67.168,144007.0
2022-10-13 09:50:00,75.37,75.62,75.31,75.49,144839.0,67.1412,67.3639,67.0878,67.2481,144839.0
2022-10-13 09:55:00,75.46,75.6,75.26,75.45,74483.0,67.2214,67.3461,67.0432,67.2125,74483.0
2022-10-13 10:00:00,75.43,75.61,75.36,75.56,88655.0,67.1947,67.355,67.1323,67.3105,88655.0
2022-10-13 10:05:00,75.59,75.94,75.54,75.89,104321.0,67.3372,67.649,67.2927,67.6045,104321.0
2022-10-13 10:10:00,75.85,76.07,75.66,76.06,57381.0,67.5688,67.7648,67.3996,67.7559,57381.0
2022-10-13 10:15:00,76.05,76.32,76.0,76.08,83115.0,67.747,67.9875,67.7024,67.7737,83115.0
2022-10-13 10:20:00,76.07,76.13,75.82,75.85,103959.0,67.7648,67.8183,67.5421,67.5688,103959.0
2022-10-13 10:25:00,75.83,75.91,75.64,75.66,42346.0,67.551,67.6223,67.3818,67.3996,42346.0
2022-10-13 10:30:00,75.61,75.82,75.55,75.59,88444.0,67.355,67.5421,67.3016,67.3372,88444.0
2022-10-13 10:35:00,75.57,75.65,75.49,75.52,73492.0,67.3194,67.3907,67.2481,67.2749,73492.0
2022-10-13 10:40:00,75.5,75.69,75.47,75.59,67101.0,67.257,67.4263,67.2303,67.3372,67101.0
2022-10-13 10:45:00,75.59,75.81,75.57,75.73,53082.0,67.3372,67.5332,67.3194,67.4619,53082.0
2022-10-13 10:50:00,75.76,75.78,75.4,75.5,54750.0,67.4887,67.5065,67.168,67.257,54750.0
2022-10-13 10:55:00,75.5,75.65,75.42,75.47,69442.0,67.257,67.3907,67.1858,67.2303,69442.0
2022-10-13 11:00:00,75.46,75.64,75.4,75.64,43377.0,67.2214,67.3818,67.168,67.3818,43377.0
2022-10-13 11:05:00,75.62,75.99,75.62,75.93,109040.0,67.3639,67.6935,67.3639,67.6401,109040.0
2022-10-13 11:10:00,75.94,76.02,75.82,76.02,70102.0,67.649,67.7203,67.5421,67.7203,70102.0
2022-10-13 11:15:00,76.03,76.62,75.96,76.37,251428.0,67.7292,68.2548,67.6668,68.0321,251428.0
2022-10-13 11:20:00,76.37,76.97,76.37,76.53,243778.0,68.0321,68.5665,68.0321,68.1746,243778.0
2022-10-13 11:25:00,76.55,76.63,76.41,76.58,97733.0,68.1924,68.2637,68.0677,68.2191,97733.0
2022-10-13 11:30:00,76.6,76.68,76.49,76.67,170698.0,68.2369,68.3082,68.139,68.2993,170698.0
2022-10-13 11:35:00,76.68,77.5,76.64,77.37,250684.0,68.3082,69.0387,68.2726,68.9229,250684.0
2022-10-13 11:40:00,77.38,77.61,77.2,77.28,94923.0,68.9318,69.1367,68.7714,68.8427,94923.0
2022-10-13 11:45:00,77.3,77.32,77.08,77.08,123208.0,68.8605,68.8783,68.6645,68.6645,123208.0
2022-10-13 11:50:00,77.08,77.31,77.05,77.28,86366.0,68.6645,68.8694,68.6378,68.8427,86366.0
2022-10-13 11:55:00,77.28,77.33,77.15,77.27,58188.0,68.8427,68.8872,68.7269,68.8338,58188.0
2022-10-13 12:00:00,77.32,77.58,77.29,77.53,74098.0,68.8783,69.1099,68.8516,69.0654,74098.0
2022-10-13 12:05:00,77.56,77.56,77.34,77.36,28362.0,69.0921,69.0921,68.8961,68.914,28362.0
2022-10-13 12:10:00,77.37,77.39,77.11,77.15,63738.0,68.9229,68.9407,68.6913,68.7269,63738.0
2022-10-13 12:15:00,77.15,77.23,76.99,77.06,41035.0,68.7269,68.7982,68.5844,68.6467,41035.0
2022-10-13 12:20:00,77.02,77.17,76.96,77.09,59954.0,68.6111,68.7447,68.5576,68.6734,59954.0
2022-10-13 12:25:00,77.08,77.13,77.01,77.01,27964.0,68.6645,68.7091,68.6022,68.6022,27964.0
2022-10-13 12:30:00,77.0,77.06,76.94,77.02,52508.0,68.5933,68.6467,68.5398,68.6111,52508.0
2022-10-13 12:35:00,77.02,77.05,76.97,76.98,47932.0,68.6111,68.6378,68.5665,68.5755,47932.0
2022-10-13 12:40:00,76.98,77.29,76.96,77.22,58827.0,68.5755,68.8516,68.5576,68.7893,58827.0
2022-10-13 12:45:00,77.22,77.4,77.12,77.38,50282.0,68.7893,68.9496,68.7002,68.9318,50282.0
2022-10-13 12:50:00,77.38,77.51,77.34,77.34,98469.0,68.9318,69.0476,68.8961,68.8961,98469.0
2022-10-13 12:55:00,77.34,77.45,77.31,77.38,35027.0,68.8961,68.9941,68.8694,68.9318,35027.0
2022-10-13 13:00:00,77.37,77.54,77.34,77.5,57300.0,68.9229,69.0743,68.8961,69.0387,57300.0
2022-10-13 13:05:00,77.52,77.55,77.44,77.45,43520.0,69.0565,69.0832,68.9852,68.9941,43520.0
2022-10-13 13:10:00,77.45,77.49,77.42,77.49,27810.0,68.9941,69.0298,68.9674,69.0298,27810.0
2022-10-13 13:15:00,77.49,77.56,77.41,77.53,39410.0,69.0298,69.0921,68.9585,69.0654,39410.0
2022-10-13 13:20:00,77.53,77.59,77.47,77.58,50405.0,69.0654,69.1189,69.012,69.1099,50405.0
2022-10-13 13:25:00,77.55,77.85,77.55,77.77,77859.0,69.0832,69.3505,69.0832,69.2792,77859.0
2022-10-13 13:30:00,77.78,77.99,77.78,77.95,102695.0,69.2881,69.4752,69.2881,69.4396,102695.0
2022-10-13 13:35:00,77.96,78.07,77.93,78.02,125302.0,69.4485,69.5464,69.4217,69.5019,125302.0
2022-10-13 13:40:00,78.03,78.04,77.78,77.81,104681.0,69.5108,69.5197,69.2881,69.3148,104681.0
2022-10-13 13:45:00,77.81,77.86,77.71,77.84,36253.0,69.3148,69.3594,69.2258,69.3416,36253.0
2022-10-13 13:50:00,77.83,77.96,77.81,77.94,114445.0,69.3327,69.4485,69.3148,69.4306,114445.0
2022-10-13 13:55:00,77.95,78.01,77.9,77.99,49282.0,69.4396,69.493,69.395,69.4752,49282.0
2022-10-13 14:00:00,78.0,78.03,77.88,77.97,76514.0,69.4841,69.5108,69.3772,69.4574,76514.0
2022-10-13 14:05:00,77.99,78.09,77.89,77.95,72002.0,69.4752,69.5643,69.3861,69.4396,72002.0
2022-10-13 14:10:00,77.96,78.06,77.92,78.01,42572.0,69.4485,69.5375,69.4128,69.493,42572.0
2022-10-13 14:15:00,78.01,78.07,77.98,78.05,45907.0,69.493,69.5464,69.4663,69.5286,45907.0
2022-10-13 14:20:00,78.05,78.07,77.96,77.97,35615.0,69.5286,69.5464,69.4485,69.4574,35615.0
2022-10-13 14:25:00,77.95,77.96,77.75,77.78,31283.0,69.4396,69.4485,69.2614,69.2881,31283.0
2022-10-13 14:30:00,77.79,77.89,77.79,77.84,19817.0,69.297,69.3861,69.297,69.3416,19817.0
2022-10-13 14:35:00,77.84,78.0,77.81,77.98,37849.0,69.3416,69.4841,69.3148,69.4663,37849.0
2022-10-13 14:40:00,77.97,78.14,77.95,78.14,65458.0,69.4574,69.6088,69.4396,69.6088,65458.0
2022-10-13 14:45:00,78.14,78.23,78.09,78.19,38939.0,69.6088,69.689,69.5643,69.6533,38939.0
2022-10-13 14:50:00,78.18,78.31,78.16,78.27,61304.0,69.6444,69.7602,69.6266,69.7246,61304.0
2022-10-13 14:55:00,78.27,78.39,78.26,78.35,47023.0,69.7246,69.8315,69.7157,69.7959,47023.0
2022-10-13 15:00:00,78.34,78.36,78.25,78.34,47797.0,69.787,69.8048,69.7068,69.787,47797.0
2022-10-13 15:05:00,78.34,78.46,78.33,78.43,66106.0,69.787,69.8939,69.7781,69.8671,66106.0
2022-10-13 15:10:00,78.44,78.45,78.33,78.33,47639.0,69.8761,69.885,69.7781,69.7781,47639.0
2022-10-13 15:15:00,78.33,78.42,78.27,78.33,40867.0,69.7781,69.8582,69.7246,69.7781,40867.0
2022-10-13 15:20:00,78.33,78.39,78.24,78.26,51772.0,69.7781,69.8315,69.6979,69.7157,51772.0
2022-10-13 15:25:00,78.28,78.29,78.02,78.07,62678.0,69.7335,69.7424,69.5019,69.5464,62678.0
2022-10-13 15:30:00,78.07,78.11,77.89,77.92,80210.0,69.5464,69.5821,69.3861,69.4128,80210.0
2022-10-13 15:35:00,77.91,78.03,77.83,78.03,64395.0,69.4039,69.5108,69.3327,69.5108,64395.0
2022-10-13 15:40:00,78.02,78.11,77.91,78.06,80437.0,69.5019,69.5821,69.4039,69.5375,80437.0
2022-10-13 15:45:00,78.06,78.1,77.98,78.06,89361.0,69.5375,69.5732,69.4663,69.5375,89361.0
2022-10-13 15:50:00,78.06,78.23,77.96,78.15,157425.0,69.5375,69.689,69.4485,69.6177,157425.0
2022-10-13 15:55:00,78.15,78.18,77.99,78.08,216129.0,69.6177,69.6444,69.4752,69.5554,216129.0
2022-10-14 09:30:00,78.69,79.21,78.57,78.64,200972.0,70.0988,70.562,69.9919,70.0542,200972.0
2022-10-14 09:35:00,78.67,79.28,78.67,79.25,148751.0,70.0809,70.6243,70.0809,70.5976,148751.0
2022-10-14 09:40:00,79.25,79.25,78.69,78.77,137405.0,70.5976,70.5976,70.0988,70.17,137405.0
2022-10-14 09:45:00,78.74,78.91,78.62,78.74,161534.0,70.1433,70.2947,70.0364,70.1433,161534.0
2022-10-14 09:50:00,78.77,79.02,78.73,78.9,115620.0,70.17,70.3927,70.1344,70.2858,115620.0
2022-10-14 09:55:00,78.9,79.0,78.84,78.93,72898.0,70.2858,70.3749,70.2324,70.3126,72898.0
2022-10-14 10:00:00,78.94,78.95,78.16,78.36,258719.0,70.3215,70.3304,69.6266,69.8048,258719.0
2022-10-14 10:05:00,78.39,78.51,78.06,78.1,61734.0,69.8315,69.9384,69.5375,69.5732,61734.0
2022-10-14 10:10:00,78.11,78.22,77.51,77.55,202576.0,69.5821,69.6801,69.0476,69.0832,202576.0
2022-10-14 10:15:00,77.53,77.72,77.45,77.63,117603.0,69.0654,69.2347,68.9941,69.1545,117603.0
2022-10-14 10:20:00,77.64,77.64,77.27,77.28,89807.0,69.1634,69.1634,68.8338,68.8427,89807.0
2022-10-14 10:25:00,77.28,77.49,77.19,77.47,81244.0,68.8427,69.0298,68.7625,69.012,81244.0
2022-10-14 10:30:00,77.47,77.69,77.4,77.58,86958.0,69.012,69.2079,68.9496,69.1099,86958.0
2022-10-14 10:35:00,77.57,77.75,77.57,77.72,37592.0,69.101,69.2614,69.101,69.2347,37592.0
2022-10-14 10:40:00,77.71,77.82,77.35,77.36,53850.0,69.2258,69.3237,68.9051,68.914,53850.0
2022-10-14 10:45:00,77.35,77.52,77.33,77.35,36348.0,68.9051,69.0565,68.8872,68.9051,36348.0
2022-10-14 10:50:00,77.38,77.6,77.3,77.54,59292.0,68.9318,69.1278,68.8605,69.0743,59292.0
2022-10-14 10:55:00,77.53,77.57,77.45,77.48,27407.0,69.0654,69.101,68.9941,69.0209,27407.0
2022-10-14 11:00:00,77.48,77.71,77.47,77.61,48249.0,69.0209,69.2258,69.012,69.1367,48249.0
2022-10-14 11:05:00,77.62,77.65,77.41,77.45,59538.0,69.1456,69.1723,68.9585,68.9941,59538.0
2022-10-14 11:10:00,77.44,77.47,77.14,77.19,83426.0,68.9852,69.012,68.718,68.7625,83426.0
2022-10-14 11:15:00,77.17,77.26,77.08,77.11,96731.0,68.7447,68.8249,68.6645,68.6913,96731.0
2022-10-14 11:20:00,77.11,77.27,77.05,77.21,33613.0,68.6913,68.8338,68.6378,68.7803,33613.0
2022-10-14 11:25:00,77.24,77.39,77.21,77.36,43228.0,68.8071,68.9407,68.7803,68.914,43228.0
2022-10-14 11:30:00,77.36,77.36,77.15,77.16,47386.0,68.914,68.914,68.7269,68.7358,47386.0
2022-10-14 11:35:00,77.16,77.23,77.01,77.2,33864.0,68.7358,68.7982,68.6022,68.7714,33864.0
2022-10-14 11:40:00,77.2,77.23,76.98,77.09,85282.0,68.7714,68.7982,68.5755,68.6734,85282.0
2022-10-14 11:45:00,77.05,77.06,76.92,76.96,82220.0,68.6378,68.6467,68.522,68.5576,82220.0
2022-10-14 11:50:00,76.97,77.02,76.74,76.82,42462.0,68.5665,68.6111,68.3617,68.4329,42462.0
2022-10-14 11:55:00,76.79,76.83,76.69,76.69,36732.0,68.4062,68.4418,68.3171,68.3171,36732.0
2022-10-14 12:00:00,76.69,76.93,76.62,76.89,69234.0,68.3171,68.5309,68.2548,68.4953,69234.0
2022-10-14 12:05:00,76.88,76.88,76.56,76.56,59941.0,68.4864,68.4864,68.2013,68.2013,59941.0
2022-10-14 12:10:00,76.55,76.69,76.55,76.58,39964.0,68.1924,68.3171,68.1924,68.2191,39964.0
2022-10-14 12:15:00,76.57,76.74,76.56,76.73,63523.0,68.2102,68.3617,68.2013,68.3527,63523.0
2022-10-14 12:20:00,76.74,76.77,76.65,76.73,19411.0,68.3617,68.3884,68.2815,68.3527,19411.0
2022-10-14 12:25:00,76.73,76.82,76.7,76.82,20201.0,68.3527,68.4329,68.326,68.4329,20201.0
2022-10-14 12:30:00,76.81,76.88,76.72,76.73,28958.0,68.424,68.4864,68.3438,68.3527,28958.0
2022-10-14 12:35:00,76.73,76.91,76.72,76.86,30334.0,68.3527,68.5131,68.3438,68.4686,30334.0
2022-10-14 12:40:00,76.85,77.0,76.82,76.97,39901.0,68.4596,68.5933,68.4329,68.5665,39901.0
2022-10-14 12:45:00,76.96,76.97,76.76,76.77,18491.0,68.5576,68.5665,68.3795,68.3884,18491.0
2022-10-14 12:50:00,76.76,76.77,76.66,76.72,18021.0,68.3795,68.3884,68.2904,68.3438,18021.0
2022-10-14 12:55:00,76.73,76.77,76.71,76.73,14298.0,68.3527,68.3884,68.3349,68.3527,14298.0
2022-10-14 13:00:00,76.74,76.92,76.72,76.86,26563.0,68.3617,68.522,68.3438,68.4686,26563.0
2022-10-14 13:05:00,76.85,76.85,76.62,76.72,58138.0,68.4596,68.4596,68.2548,68.3438,58138.0
2022-10-14 13:10:00,76.72,76.76,76.61,76.65,47205.0,68.3438,68.3795,68.2458,68.2815,47205.0
2022-10-14 13:15:00,76.66,76.74,76.64,76.64,46155.0,68.2904,68.3617,68.2726,68.2726,46155.0
2022-10-14 13:20:00,76.64,76.81,76.63,76.77,28410.0,68.2726,68.424,68.2637,68.3884,28410.0
2022-10-14 13:25:00,76.77,76.77,76.65,76.74,41254.0,68.3884,68.3884,68.2815,68.3617,41254.0
2022-10-14 13:30:00,76.74,76.82,76.71,76.78,39271.0,68.3617,68.4329,68.3349,68.3973,39271.0
2022-10-14 13:35:00,76.77,76.81,76.71,76.77,39999.0,68.3884,68.424,68.3349,68.3884,39999.0
2022-10-14 13:40:00,76.76,76.82,76.64,76.7,56050.0,68.3795,68.4329,68.2726,68.326,56050.0
2022-10-14 13:45:00,76.7,76.8,76.69,76.75,25785.0,68.326,68.4151,68.3171,68.3706,25785.0
2022-10-14 13:50:00,76.73,76.76,76.64,76.76,31435.0,68.3527,68.3795,68.2726,68.3795,31435.0
2022-10-14 13:55:00,76.77,76.86,76.71,76.86,31086.0,68.3884,68.4686,68.3349,68.4686,31086.0
2022-10-14 14:00:00,76.85,76.88,76.79,76.83,37026.0,68.4596,68.4864,68.4062,68.4418,37026.0
2022-10-14 14:05:00,76.83,76.88,76.76,76.81,31444.0,68.4418,68.4864,68.3795,68.424,31444.0
2022-10-14 14:10:00,76.81,76.86,76.74,76.8,80932.0,68.424,68.4686,68.3617,68.4151,80932.0
2022-10-14 14:15:00,76.79,76.83,76.69,76.73,107985.0,68.4062,68.4418,68.3171,68.3527,107985.0
2022-10-14 14:20:00,76.73,76.79,76.73,76.75,100848.0,68.3527,68.4062,68.3527,68.3706,100848.0
2022-10-14 14:25:00,76.75,76.77,76.64,76.75,36179.0,68.3706,68.3884,68.2726,68.3706,36179.0
2022-10-14 14:30:00,76.74,76.74,76.6,76.6,139828.0,68.3617,68.3617,68.2369,68.2369,139828.0
2022-10-14 14:35:00,76.6,76.65,76.57,76.58,26473.0,68.2369,68.2815,68.2102,68.2191,26473.0
2022-10-14 14:40:00,76.58,76.59,76.42,76.48,177524.0,68.2191,68.228,68.0766,68.13,177524.0
2022-10-14 14:45:00,76.49,76.53,76.44,76.45,115911.0,68.139,68.1746,68.0944,68.1033,115911.0
2022-10-14 14:50:00,76.44,76.49,76.38,76.4,115686.0,68.0944,68.139,68.041,68.0588,115686.0
2022-10-14 14:55:00,76.4,76.47,76.36,76.42,31087.0,68.0588,68.1211,68.0231,68.0766,31087.0
2022-10-14 15:00:00,76.43,76.58,76.43,76.53,97087.0,68.0855,68.2191,68.0855,68.1746,97087.0
2022-10-14 15:05:00,76.52,76.55,76.27,76.3,72635.0,68.1657,68.1924,67.943,67.9697,72635.0
2022-10-14 15:10:00,76.29,76.3,76.17,76.17,39092.0,67.9608,67.9697,67.8539,67.8539,39092.0
2022-10-14 15:15:00,76.15,76.17,76.03,76.11,92470.0,67.8361,67.8539,67.7292,67.8004,92470.0
2022-10-14 15:20:00,76.13,76.21,76.08,76.17,68455.0,67.8183,67.8895,67.7737,67.8539,68455.0
2022-10-14 15:25:00,76.18,76.4,76.12,76.39,36056.0,67.8628,68.0588,67.8093,68.0499,36056.0
2022-10-14 15:30:00,76.39,76.49,76.36,76.48,53523.0,68.0499,68.139,68.0231,68.13,53523.0
2022-10-14 15:35:00,76.48,76.5,76.25,76.29,100742.0,68.13,68.1479,67.9252,67.9608,100742.0
2022-10-14 15:40:00,76.29,76.33,76.23,76.28,68195.0,67.9608,67.9964,67.9073,67.9519,68195.0
2022-10-14 15:45:00,76.27,76.34,76.21,76.31,68020.0,67.943,68.0053,67.8895,67.9786,68020.0
2022-10-14 15:50:00,76.31,76.46,76.31,76.34,167200.0,67.9786,68.1122,67.9786,68.0053,167200.0
2022-10-14 15:55:00,76.34,76.38,76.06,76.15,349591.0,68.0053,68.041,67.7559,67.8361,349591.0
2022-10-17 09:30:00,77.51,78.17,77.48,78.14,419602.0,69.0476,69.6355,69.0209,69.6088,419602.0
2022-10-17 09:35:00,78.16,78.5,78.15,78.43,164855.0,69.6266,69.9295,69.6177,69.8671,164855.0
2022-10-17 09:40:00,78.45,78.59,78.33,78.47,123766.0,69.885,70.0097,69.7781,69.9028,123766.0
2022-10-17 09:45:00,78.47,78.7,78.34,78.7,80786.0,69.9028,70.1077,69.787,70.1077,80786.0
2022-10-17 09:50:00,78.7,78.9,78.68,78.87,54744.0,70.1077,70.2858,70.0899,70.2591,54744.0
2022-10-17 09:55:00,78.88,78.9,78.55,78.57,44571.0,70.268,70.2858,69.974,69.9919,44571.0
2022-10-17 10:00:00,78.6,78.75,78.52,78.74,87049.0,70.0186,70.1522,69.9473,70.1433,87049.0
2022-10-17 10:05:00,78.75,78.86,78.62,78.79,69059.0,70.1522,70.2502,70.0364,70.1878,69059.0
2022-10-17 10:10:00,78.79,79.13,78.79,79.11,112494.0,70.1878,70.4907,70.1878,70.4729,112494.0
2022-10-17 10:15:00,79.12,79.18,79.07,79.17,53628.0,70.4818,70.5353,70.4373,70.5264,53628.0
2022-10-17 10:20:00,79.18,79.25,78.93,78.95,45757.0,70.5353,70.5976,70.3126,70.3304,45757.0
2022-10-17 10:25:00,78.94,78.98,78.78,78.82,34318.0,70.3215,70.3571,70.1789,70.2146,34318.0
2022-10-17 10:30:00,78.85,78.9,78.73,78.86,104858.0,70.2413,70.2858,70.1344,70.2502,104858.0
2022-10-17 10:35:00,78.88,79.1,78.87,79.1,36008.0,70.268,70.464,70.2591,70.464,36008.0
2022-10-17 10:40:00,79.11,79.23,79.11,79.16,31127.0,70.4729,70.5798,70.4729,70.5174,31127.0
2022-10-17 10:45:00,79.16,79.27,79.14,79.25,67119.0,70.5174,70.6154,70.4996,70.5976,67119.0
2022-10-17 10:50:00,79.24,79.24,79.0,79.07,130214.0,70.5887,70.5887,70.3749,70.4373,130214.0
2022-10-17 10:55:00,79.06,79.11,78.88,78.95,32827.0,70.4284,70.4729,70.268,70.3304,32827.0
2022-10-17 11:00:00,78.98,79.21,78.98,79.08,41355.0,70.3571,70.562,70.3571,70.4462,41355.0
2022-10-17 11:05:00,79.09,79.11,79.01,79.03,21371.0,70.4551,70.4729,70.3838,70.4016,21371.0
2022-10-17 11:10:00,79.04,79.09,78.92,78.94,30690.0,70.4105,70.4551,70.3036,70.3215,30690.0
2022-10-17 11:15:00,78.95,78.98,78.85,78.95,32687.0,70.3304,70.3571,70.2413,70.3304,32687.0
2022-10-17 11:20:00,78.95,79.01,78.86,79.01,30823.0,70.3304,70.3838,70.2502,70.3838,30823.0
2022-10-17 11:25:00,78.99,79.11,78.99,79.1,37586.0,70.366,70.4729,70.366,70.464,37586.0
2022-10-17 11:30:00,79.09,79.23,79.05,79.18,48814.0,70.4551,70.5798,70.4195,70.5353,48814.0
2022-10-17 11:35:00,79.17,79.21,79.12,79.21,124255.0,70.5264,70.562,70.4818,70.562,124255.0
2022-10-17 11:40:00,79.23,79.31,79.21,79.25,29979.0,70.5798,70.6511,70.562,70.5976,29979.0
2022-10-17 11:45:00,79.27,79.27,79.13,79.17,83723.0,70.6154,70.6154,70.4907,70.5264,83723.0
2022-10-17 11:50:00,79.14,79.25,79.14,79.25,29058.0,70.4996,70.5976,70.4996,70.5976,29058.0
2022-10-17 11:55:00,79.24,79.24,79.09,79.12,18035.0,70.5887,70.5887,70.4551,70.4818,18035.0
2022-10-17 12:00:00,79.12,79.19,79.1,79.1,21497.0,70.4818,70.5442,70.464,70.464,21497.0
2022-10-17 12:05:00,79.1,79.31,79.07,79.27,107168.0,70.464,70.6511,70.4373,70.6154,107168.0
2022-10-17 12:10:00,79.27,79.29,79.13,79.24,29613.0,70.6154,70.6333,70.4907,70.5887,29613.0
2022-10-17 12:15:00,79.24,79.27,79.11,79.13,33947.0,70.5887,70.6154,70.4729,70.4907,33947.0
2022-10-17 12:20:00,79.14,79.15,79.08,79.12,88340.0,70.4996,70.5085,70.4462,70.4818,88340.0
2022-10-17 12:25:00,79.11,79.18,79.09,79.12,71017.0,70.4729,70.5353,70.4551,70.4818,71017.0
2022-10-17 12:30:00,79.13,79.17,79.09,79.14,38859.0,70.4907,70.5264,70.4551,70.4996,38859.0
2022-10-17 12:35:00,79.15,79.18,79.04,79.14,46800.0,70.5085,70.5353,70.4105,70.4996,46800.0
2022-10-17 12:40:00,79.13,79.13,78.83,78.9,81801.0,70.4907,70.4907,70.2235,70.2858,81801.0
2022-10-17 12:45:00,78.9,78.97,78.77,78.9,41505.0,70.2858,70.3482,70.17,70.2858,41505.0
2022-10-17 12:50:00,78.9,78.99,78.87,78.99,23373.0,70.2858,70.366,70.2591,70.366,23373.0
2022-10-17 12:55:00,78.99,79.0,78.82,78.84,30641.0,70.366,70.3749,70.2146,70.2324,30641.0
2022-10-17 13:00:00,78.84,78.88,78.74,78.8,47280.0,70.2324,70.268,70.1433,70.1967,47280.0
2022-10-17 13:05:00,78.79,78.9,78.79,78.85,53969.0,70.1878,70.2858,70.1878,70.2413,53969.0
2022-10-17 13:10:00,78.85,78.9,78.81,78.81,19628.0,70.2413,70.2858,70.2057,70.2057,19628.0
2022-10-17 13:15:00,78.81,78.94,78.81,78.84,17470.0,70.2057,70.3215,70.2057,70.2324,17470.0
2022-10-17 13:20:00,78.83,78.96,78.82,78.95,21769.0,70.2235,70.3393,70.2146,70.3304,21769.0
2022-10-17 13:25:00,78.94,78.97,78.89,78.95,29248.0,70.3215,70.3482,70.2769,70.3304,29248.0
2022-10-17 13:30:00,78.95,79.02,78.93,79.0,18578.0,70.3304,70.3927,70.3126,70.3749,18578.0
2022-10-17 13:35:00,79.01,79.09,79.0,79.07,23618.0,70.3838,70.4551,70.3749,70.4373,23618.0
2022-10-17 13:40:00,79.08,79.09,78.95,78.95,22129.0,70.4462,70.4551,70.3304,70.3304,22129.0
2022-10-17 13:45:00,78.94,79.05,78.93,79.04,40641.0,70.3215,70.4195,70.3126,70.4105,40641.0
2022-10-17 13:50:00,79.04,79.07,79.01,79.04,33310.0,70.4105,70.4373,70.3838,70.4105,33310.0
2022-10-17 13:55:00,79.05,79.14,79.02,79.14,32255.0,70.4195,70.4996,70.3927,70.4996,32255.0
2022-10-17 14:00:00,79.14,79.24,79.09,79.12,34658.0,70.4996,70.5887,70.4551,70.4818,34658.0
2022-10-17 14:05:00,79.11,79.12,79.03,79.08,24025.0,70.4729,70.4818,70.4016,70.4462,24025.0
2022-10-17 14:10:00,79.08,79.08,78.94,78.98,40764.0,70.4462,70.4462,70.3215,70.3571,40764.0
2022-10-17 14:15:00,78.97,78.97,78.88,78.95,48395.0,70.3482,70.3482,70.268,70.3304,48395.0
2022-10-17 14:20:00,78.94,78.95,78.83,78.91,24181.0,70.3215,70.3304,70.2235,70.2947,24181.0
2022-10-17 14:25:00,78.9,78.94,78.84,78.92,24653.0,70.2858,70.3215,70.2324,70.3036,24653.0
2022-10-17 14:30:00,78.92,78.93,78.82,78.83,57380.0,70.3036,70.3126,70.2146,70.2235,57380.0
2022-10-17 14:35:00,78.82,78.88,78.81,78.81,41558.0,70.2146,70.268,70.2057,70.2057,41558.0
2022-10-17 14:40:00,78.81,78.9,78.8,78.83,25608.0,70.2057,70.2858,70.1967,70.2235,25608.0
2022-10-17 14:45:00,78.83,78.91,78.8,78.9,34866.0,70.2235,70.2947,70.1967,70.2858,34866.0
2022-10-17 14:50:00,78.9,78.91,78.81,78.83,59921.0,70.2858,70.2947,70.2057,70.2235,59921.0
2022-10-17 14:55:00,78.83,78.89,78.8,78.87,39287.0,70.2235,70.2769,70.1967,70.2591,39287.0
2022-10-17 15:00:00,78.87,78.9,78.74,78.79,45735.0,70.2591,70.2858,70.1433,70.1878,45735.0
2022-10-17 15:05:00,78.79,78.83,78.7,78.78,66256.0,70.1878,70.2235,70.1077,70.1789,66256.0
2022-10-17 15:10:00,78.78,78.81,78.69,78.8,71836.0,70.1789,70.2057,70.0988,70.1967,71836.0
2022-10-17 15:15:00,78.79,78.84,78.75,78.84,86240.0,70.1878,70.2324,70.1522,70.2324,86240.0
2022-10-17 15:20:00,78.83,78.85,78.74,78.83,40901.0,70.2235,70.2413,70.1433,70.2235,40901.0
2022-10-17 15:25:00,78.83,78.84,78.76,78.81,41197.0,70.2235,70.2324,70.1611,70.2057,41197.0
2022-10-17 15:30:00,78.81,78.95,78.79,78.92,50642.0,70.2057,70.3304,70.1878,70.3036,50642.0
2022-10-17 15:35:00,78.92,78.96,78.85,78.91,68528.0,70.3036,70.3393,70.2413,70.2947,68528.0
2022-10-17 15:40:00,78.91,79.06,78.9,79.05,66860.0,70.2947,70.4284,70.2858,70.4195,66860.0
2022-10-17 15:45:00,79.05,79.08,78.98,79.0,68357.0,70.4195,70.4462,70.3571,70.3749,68357.0
2022-10-17 15:50:00,79.0,79.2,79.0,79.19,112847.0,70.3749,70.5531,70.3749,70.5442,112847.0
2022-10-17 15:55:00,79.18,79.19,78.89,78.99,252302.0,70.5353,70.5442,70.2769,70.366,252302.0
2022-10-18 09:30:00,80.31,80.71,80.2,80.51,198245.0,71.5419,71.8982,71.4439,71.7201,198245.0
2022-10-18 09:35:00,80.52,80.81,80.48,80.67,69854.0,71.729,71.9873,71.6933,71.8626,69854.0
2022-10-18 09:40:00,80.69,80.74,80.26,80.38,83255.0,71.8804,71.9249,71.4973,71.6042,83255.0
2022-10-18 09:45:00,80.4,80.67,80.35,80.62,55552.0,71.6221,71.8626,71.5775,71.818,55552.0
2022-10-18 09:50:00,80.63,80.74,80.36,80.37,67162.0,71.827,71.9249,71.5864,71.5953,67162.0
2022-10-18 09:55:00,80.39,80.54,80.38,80.42,167827.0,71.6132,71.7468,71.6042,71.6399,167827.0
2022-10-18 10:00:00,80.43,80.66,80.42,80.66,84045.0,71.6488,71.8537,71.6399,71.8537,84045.0
2022-10-18 10:05:00,80.66,80.81,80.6,80.78,65808.0,71.8537,71.9873,71.8002,71.9606,65808.0
2022-10-18 10:10:00,80.76,80.94,80.66,80.93,90592.0,71.9428,72.1031,71.8537,72.0942,90592.0
2022-10-18 10:15:00,80.94,80.99,80.69,80.72,58386.0,72.1031,72.1476,71.8804,71.9071,58386.0
2022-10-18 10:20:00,80.71,80.71,80.29,80.35,52962.0,71.8982,71.8982,71.5241,71.5775,52962.0
2022-10-18 10:25:00,80.34,80.43,80.28,80.3,26853.0,71.5686,71.6488,71.5152,71.533,26853.0
2022-10-18 10:30:00,80.31,80.41,80.29,80.36,69309.0,71.5419,71.631,71.5241,71.5864,69309.0
2022-10-18 10:35:00,80.36,80.43,80.19,80.19,57885.0,71.5864,71.6488,71.435,71.435,57885.0
2022-10-18 10:40:00,80.2,80.28,80.15,80.28,29439.0,71.4439,71.5152,71.3994,71.5152,29439.0
2022-10-18 10:45:00,80.26,80.44,80.23,80.37,142557.0,71.4973,71.6577,71.4706,71.5953,142557.0
2022-10-18 10:50:00,80.37,80.37,80.14,80.19,44859.0,71.5953,71.5953,71.3905,71.435,44859.0
2022-10-18 10:55:00,80.18,80.2,80.02,80.08,33113.0,71.4261,71.4439,71.2836,71.337,33113.0
2022-10-18 11:00:00,80.07,80.13,79.93,80.11,104733.0,71.3281,71.3815,71.2034,71.3637,104733.0
2022-10-18 11:05:00,80.08,80.13,79.92,79.93,115308.0,71.337,71.3815,71.1945,71.2034,115308.0
2022-10-18 11:10:00,79.94,79.98,79.73,79.76,130162.0,71.2123,71.2479,71.0252,71.0519,130162.0
2022-10-18 11:15:00,79.77,79.82,79.64,79.65,57754.0,71.0608,71.1054,70.945,70.9539,57754.0
2022-10-18 11:20:00,79.65,79.73,79.56,79.58,66488.0,70.9539,71.0252,70.8738,70.8916,66488.0
2022-10-18 11:25:00,79.58,79.78,79.56,79.72,28043.0,70.8916,71.0698,70.8738,71.0163,28043.0
2022-10-18 11:30:00,79.73,79.79,79.65,79.74,17525.0,71.0252,71.0787,70.9539,71.0341,17525.0
2022-10-18 11:35:00,79.75,79.75,79.58,79.67,24893.0,71.043,71.043,70.8916,70.9718,24893.0
2022-10-18 11:40:00,79.69,79.69,79.52,79.65,63595.0,70.9896,70.9896,70.8381,70.9539,63595.0
2022-10-18 11:45:00,79.65,79.76,79.6,79.72,29323.0,70.9539,71.0519,70.9094,71.0163,29323.0
2022-10-18 11:50:00,79.71,79.85,79.68,79.81,23433.0,71.0074,71.1321,70.9807,71.0965,23433.0
2022-10-18 11:55:00,79.81,79.93,79.77,79.89,14368.0,71.0965,71.2034,71.0608,71.1677,14368.0
2022-10-18 12:00:00,79.91,79.95,79.91,79.91,15327.0,71.1856,71.2212,71.1856,71.1856,15327.0
2022-10-18 12:05:00,79.91,80.0,79.78,80.0,47101.0,71.1856,71.2657,71.0698,71.2657,47101.0
2022-10-18 12:10:00,79.99,80.12,79.98,80.07,49996.0,71.2568,71.3726,71.2479,71.3281,49996.0
2022-10-18 12:15:00,80.07,80.1,79.95,80.04,63737.0,71.3281,71.3548,71.2212,71.3014,63737.0
2022-10-18 12:20:00,80.03,80.04,79.9,79.9,27671.0,71.2925,71.3014,71.1767,71.1767,27671.0
2022-10-18 12:25:00,79.9,79.94,79.85,79.88,20558.0,71.1767,71.2123,71.1321,71.1588,20558.0
2022-10-18 12:30:00,79.89,79.91,79.8,79.91,16293.0,71.1677,71.1856,71.0876,71.1856,16293.0
2022-10-18 12:35:00,79.92,80.09,79.92,80.07,60020.0,71.1945,71.3459,71.1945,71.3281,60020.0
2022-10-18 12:40:00,80.06,80.17,80.06,80.09,28293.0,71.3192,71.4172,71.3192,71.3459,28293.0
2022-10-18 12:45:00,80.09,80.1,79.96,80.02,20511.0,71.3459,71.3548,71.2301,71.2836,20511.0
2022-10-18 12:50:00,80.02,80.11,80.01,80.11,18964.0,71.2836,71.3637,71.2746,71.3637,18964.0
2022-10-18 12:55:00,80.11,80.11,79.85,79.85,23844.0,71.3637,71.3637,71.1321,71.1321,23844.0
2022-10-18 13:00:00,79.86,79.9,79.64,79.66,40526.0,71.141,71.1767,70.945,70.9629,40526.0
2022-10-18 13:05:00,79.66,79.92,79.66,79.84,63367.0,70.9629,71.1945,70.9629,71.1232,63367.0
2022-10-18 13:10:00,79.85,80.04,79.8,80.03,35422.0,71.1321,71.3014,71.0876,71.2925,35422.0
2022-10-18 13:15:00,80.03,80.07,79.99,80.04,27596.0,71.2925,71.3281,71.2568,71.3014,27596.0
2022-10-18 13:20:00,80.01,80.07,79.91,79.99,30076.0,71.2746,71.3281,71.1856,71.2568,30076.0
2022-10-18 13:25:00,79.98,80.09,79.96,80.09,26935.0,71.2479,71.3459,71.2301,71.3459,26935.0
2022-10-18 13:30:00,80.09,80.29,80.06,80.29,52697.0,71.3459,71.5241,71.3192,71.5241,52697.0
2022-10-18 13:35:00,80.28,80.3,80.11,80.16,21737.0,71.5152,71.533,71.3637,71.4083,21737.0
2022-10-18 13:40:00,80.17,80.24,80.16,80.22,38240.0,71.4172,71.4795,71.4083,71.4617,38240.0
2022-10-18 13:45:00,80.21,80.24,80.1,80.18,25830.0,71.4528,71.4795,71.3548,71.4261,25830.0
2022-10-18 13:50:00,80.17,80.26,80.14,80.26,39683.0,71.4172,71.4973,71.3905,71.4973,39683.0
2022-10-18 13:55:00,80.26,80.32,80.19,80.24,20866.0,71.4973,71.5508,71.435,71.4795,20866.0
2022-10-18 14:00:00,80.24,80.28,80.07,80.08,26907.0,71.4795,71.5152,71.3281,71.337,26907.0
2022-10-18 14:05:00,80.09,80.16,80.02,80.03,27367.0,71.3459,71.4083,71.2836,71.2925,27367.0
2022-10-18 14:10:00,80.03,80.11,80.02,80.05,28917.0,71.2925,71.3637,71.2836,71.3103,28917.0
2022-10-18 14:15:00,80.05,80.09,79.95,79.98,30923.0,71.3103,71.3459,71.2212,71.2479,30923.0
2022-10-18 14:20:00,79.97,80.07,79.92,80.05,36227.0,71.239,71.3281,71.1945,71.3103,36227.0
2022-10-18 14:25:00,80.06,80.07,79.94,80.02,29418.0,71.3192,71.3281,71.2123,71.2836,29418.0
2022-10-18 14:30:00,80.04,80.04,79.9,79.93,36102.0,71.3014,71.3014,71.1767,71.2034,36102.0
2022-10-18 14:35:00,79.94,79.95,79.65,79.65,70057.0,71.2123,71.2212,70.9539,70.9539,70057.0
2022-10-18 14:40:00,79.66,79.67,79.3,79.34,68686.0,70.9629,70.9718,70.6422,70.6778,68686.0
2022-10-18 14:45:00,79.34,79.41,79.13,79.28,78005.0,70.6778,70.7402,70.4907,70.6243,78005.0
2022-10-18 14:50:00,79.26,79.4,79.2,79.37,102126.0,70.6065,70.7312,70.5531,70.7045,102126.0
2022-10-18 14:55:00,79.37,79.49,79.36,79.46,46358.0,70.7045,70.8114,70.6956,70.7847,46358.0
2022-10-18 15:00:00,79.45,79.48,79.3,79.42,55462.0,70.7758,70.8025,70.6422,70.7491,55462.0
2022-10-18 15:05:00,79.41,79.57,79.38,79.48,37615.0,70.7402,70.8827,70.7134,70.8025,37615.0
2022-10-18 15:10:00,79.49,79.53,79.37,79.42,31111.0,70.8114,70.847,70.7045,70.7491,31111.0
2022-10-18 15:15:00,79.42,79.5,79.3,79.47,31113.0,70.7491,70.8203,70.6422,70.7936,31113.0
2022-10-18 15:20:00,79.47,79.6,79.44,79.59,45728.0,70.7936,70.9094,70.7669,70.9005,45728.0
2022-10-18 15:25:00,79.58,79.62,79.53,79.53,28747.0,70.8916,70.9272,70.847,70.847,28747.0
2022-10-18 15:30:00,79.5,79.79,79.47,79.76,45721.0,70.8203,71.0787,70.7936,71.0519,45721.0
2022-10-18 15:35:00,79.77,79.77,79.63,79.71,97671.0,71.0608,71.0608,70.9361,71.0074,97671.0
2022-10-18 15:40:00,79.71,79.8,79.69,79.8,48813.0,71.0074,71.0876,70.9896,71.0876,48813.0
2022-10-18 15:45:00,79.78,79.85,79.74,79.8,116564.0,71.0698,71.1321,71.0341,71.0876,116564.0
2022-10-18 15:50:00,79.77,79.9,79.76,79.81,94660.0,71.0608,71.1767,71.0519,71.0965,94660.0
2022-10-18 15:55:00,79.81,79.91,79.71,79.9,284439.0,71.0965,71.1856,71.0074,71.1767,284439.0
2022-10-19 09:30:00,79.09,79.09,78.59,79.08,135004.0,70.4551,70.4551,70.0097,70.4462,135004.0
2022-10-19 09:35:00,79.05,79.08,78.67,78.85,102765.0,70.4195,70.4462,70.0809,70.2413,102765.0
2022-10-19 09:40:00,78.86,78.96,78.67,78.77,80055.0,70.2502,70.3393,70.0809,70.17,80055.0
2022-10-19 09:45:00,78.77,78.89,78.7,78.78,54734.0,70.17,70.2769,70.1077,70.1789,54734.0
2022-10-19 09:50:00,78.8,79.02,78.78,78.8,71798.0,70.1967,70.3927,70.1789,70.1967,71798.0
2022-10-19 09:55:00,78.77,78.84,78.48,78.58,87998.0,70.17,70.2324,69.9117,70.0008,87998.0
2022-10-19 10:00:00,78.61,79.19,78.61,78.97,150617.0,70.0275,70.5442,70.0275,70.3482,150617.0
2022-10-19 10:05:00,78.96,79.06,78.83,78.89,55817.0,70.3393,70.4284,70.2235,70.2769,55817.0
2022-10-19 10:10:00,78.91,78.97,78.8,78.92,60986.0,70.2947,70.3482,70.1967,70.3036,60986.0
2022-10-19 10:15:00,78.95,79.12,78.95,79.07,92332.0,70.3304,70.4818,70.3304,70.4373,92332.0
2022-10-19 10:20:00,79.07,79.35,79.06,79.32,113718.0,70.4373,70.6867,70.4284,70.66,113718.0
2022-10-19 10:25:00,79.33,79.35,79.19,79.25,46394.0,70.6689,70.6867,70.5442,70.5976,46394.0
2022-10-19 10:30:00,79.26,79.29,79.15,79.17,160426.0,70.6065,70.6333,70.5085,70.5264,160426.0
2022-10-19 10:35:00,79.19,79.2,79.02,79.1,68250.0,70.5442,70.5531,70.3927,70.464,68250.0
2022-10-19 10:40:00,79.1,79.1,78.9,78.99,78399.0,70.464,70.464,70.2858,70.366,78399.0
2022-10-19 10:45:00,79.0,79.07,78.9,78.94,23357.0,70.3749,70.4373,70.2858,70.3215,23357.0
2022-10-19 10:50:00,78.93,78.98,78.85,78.85,43291.0,70.3126,70.3571,70.2413,70.2413,43291.0
2022-10-19 10:55:00,78.83,78.94,78.78,78.91,32392.0,70.2235,70.3215,70.1789,70.2947,32392.0
2022-10-19 11:00:00,78.91,78.94,78.8,78.82,44531.0,70.2947,70.3215,70.1967,70.2146,44531.0
2022-10-19 11:05:00,78.82,78.9,78.82,78.85,28290.0,70.2146,70.2858,70.2146,70.2413,28290.0
2022-10-19 11:10:00,78.85,78.91,78.75,78.78,110268.0,70.2413,70.2947,70.1522,70.1789,110268.0
2022-10-19 11:15:00,78.79,78.84,78.72,78.8,71689.0,70.1878,70.2324,70.1255,70.1967,71689.0
2022-10-19 11:20:00,78.82,78.83,78.56,78.57,123256.0,70.2146,70.2235,69.983,69.9919,123256.0
2022-10-19 11:25:00,78.56,78.57,78.43,78.49,116259.0,69.983,69.9919,69.8671,69.9206,116259.0
2022-10-19 11:30:00,78.48,78.56,78.39,78.43,66088.0,69.9117,69.983,69.8315,69.8671,66088.0
2022-10-19 11:35:00,78.42,78.57,78.33,78.55,88129.0,69.8582,69.9919,69.7781,69.974,88129.0
2022-10-19 11:40:00,78.55,78.55,78.46,78.49,36945.0,69.974,69.974,69.8939,69.9206,36945.0
2022-10-19 11:45:00,78.53,78.55,78.47,78.48,22137.0,69.9562,69.974,69.9028,69.9117,22137.0
2022-10-19 11:50:00,78.48,78.6,78.46,78.49,48538.0,69.9117,70.0186,69.8939,69.9206,48538.0
2022-10-19 11:55:00,78.49,78.5,78.41,78.42,20023.0,69.9206,69.9295,69.8493,69.8582,20023.0
2022-10-19 12:00:00,78.42,78.43,78.32,78.36,38519.0,69.8582,69.8671,69.7692,69.8048,38519.0
2022-10-19 12:05:00,78.35,78.4,78.26,78.32,59027.0,69.7959,69.8404,69.7157,69.7692,59027.0
2022-10-19 12:10:00,78.31,78.39,78.26,78.32,23450.0,69.7602,69.8315,69.7157,69.7692,23450.0
2022-10-19 12:15:00,78.33,78.35,78.29,78.3,55655.0,69.7781,69.7959,69.7424,69.7513,55655.0
2022-10-19 12:20:00,78.29,78.3,78.19,78.2,75878.0,69.7424,69.7513,69.6533,69.6623,75878.0
2022-10-19 12:25:00,78.19,78.21,78.05,78.1,22433.0,69.6533,69.6712,69.5286,69.5732,22433.0
2022-10-19 12:30:00,78.08,78.13,78.02,78.05,41218.0,69.5554,69.5999,69.5019,69.5286,41218.0
2022-10-19 12:35:00,78.06,78.13,78.04,78.06,30683.0,69.5375,69.5999,69.5197,69.5375,30683.0
2022-10-19 12:40:00,78.06,78.08,77.85,77.86,45223.0,69.5375,69.5554,69.3505,69.3594,45223.0
2022-10-19 12:45:00,77.85,77.86,77.68,77.82,114486.0,69.3505,69.3594,69.199,69.3237,114486.0
2022-10-19 12:50:00,77.81,77.92,77.79,77.83,34679.0,69.3148,69.4128,69.297,69.3327,34679.0
2022-10-19 12:55:00,77.82,77.84,77.73,77.77,53998.0,69.3237,69.3416,69.2436,69.2792,53998.0
2022-10-19 13:00:00,77.76,77.88,77.49,77.49,98962.0,69.2703,69.3772,69.0298,69.0298,98962.0
2022-10-19 13:05:00,77.49,77.55,77.4,77.47,47691.0,69.0298,69.0832,68.9496,69.012,47691.0
2022-10-19 13:10:00,77.46,77.6,77.42,77.58,61831.0,69.003,69.1278,68.9674,69.1099,61831.0
2022-10-19 13:15:00,77.57,77.63,77.55,77.58,44970.0,69.101,69.1545,69.0832,69.1099,44970.0
2022-10-19 13:20:00,77.58,77.65,77.56,77.62,66867.0,69.1099,69.1723,69.0921,69.1456,66867.0
2022-10-19 13:25:00,77.62,77.72,77.61,77.66,44072.0,69.1456,69.2347,69.1367,69.1812,44072.0
2022-10-19 13:30:00,77.67,77.7,77.62,77.66,68769.0,69.1901,69.2168,69.1456,69.1812,68769.0
2022-10-19 13:35:00,77.67,77.7,77.64,77.64,64662.0,69.1901,69.2168,69.1634,69.1634,64662.0
2022-10-19 13:40:00,77.64,77.81,77.63,77.81,38986.0,69.1634,69.3148,69.1545,69.3148,38986.0
2022-10-19 13:45:00,77.81,77.84,77.58,77.61,91906.0,69.3148,69.3416,69.1099,69.1367,91906.0
2022-10-19 13:50:00,77.62,77.75,77.59,77.74,22999.0,69.1456,69.2614,69.1189,69.2525,22999.0
2022-10-19 13:55:00,77.75,77.86,77.7,77.86,22828.0,69.2614,69.3594,69.2168,69.3594,22828.0
2022-10-19 14:00:00,77.81,77.95,77.75,77.91,56967.0,69.3148,69.4396,69.2614,69.4039,56967.0
2022-10-19 14:05:00,77.92,78.09,77.88,78.02,55726.0,69.4128,69.5643,69.3772,69.5019,55726.0
2022-10-19 14:10:00,78.02,78.07,78.0,78.06,44354.0,69.5019,69.5464,69.4841,69.5375,44354.0
2022-10-19 14:15:00,78.07,78.17,78.04,78.05,55346.0,69.5464,69.6355,69.5197,69.5286,55346.0
2022-10-19 14:20:00,78.05,78.05,77.96,78.04,39356.0,69.5286,69.5286,69.4485,69.5197,39356.0
2022-10-19 14:25:00,78.05,78.09,78.0,78.09,33074.0,69.5286,69.5643,69.4841,69.5643,33074.0
2022-10-19 14:30:00,78.09,78.11,77.98,78.07,33476.0,69.5643,69.5821,69.4663,69.5464,33476.0
2022-10-19 14:35:00,78.06,78.08,77.93,77.96,31162.0,69.5375,69.5554,69.4217,69.4485,31162.0
2022-10-19 14:40:00,77.95,77.97,77.85,77.87,59713.0,69.4396,69.4574,69.3505,69.3683,59713.0
2022-10-19 14:45:00,77.87,77.9,77.82,77.82,74560.0,69.3683,69.395,69.3237,69.3237,74560.0
2022-10-19 14:50:00,77.81,77.89,77.81,77.88,35612.0,69.3148,69.3861,69.3148,69.3772,35612.0
2022-10-19 14:55:00,77.89,77.96,77.88,77.94,27338.0,69.3861,69.4485,69.3772,69.4306,27338.0
2022-10-19 15:00:00,77.95,78.06,77.94,77.98,68944.0,69.4396,69.5375,69.4306,69.4663,68944.0
2022-10-19 15:05:00,77.98,78.08,77.95,78.08,99356.0,69.4663,69.5554,69.4396,69.5554,99356.0
2022-10-19 15:10:00,78.09,78.16,78.08,78.1,41964.0,69.5643,69.6266,69.5554,69.5732,41964.0
2022-10-19 15:15:00,78.1,78.29,78.09,78.21,36724.0,69.5732,69.7424,69.5643,69.6712,36724.0
2022-10-19 15:20:00,78.22,78.22,78.05,78.06,35103.0,69.6801,69.6801,69.5286,69.5375,35103.0
2022-10-19 15:25:00,78.06,78.08,77.91,77.94,52015.0,69.5375,69.5554,69.4039,69.4306,52015.0
2022-10-19 15:30:00,77.95,77.97,77.84,77.92,38397.0,69.4396,69.4574,69.3416,69.4128,38397.0
2022-10-19 15:35:00,77.91,77.96,77.85,77.88,45296.0,69.4039,69.4485,69.3505,69.3772,45296.0
2022-10-19 15:40:00,77.88,77.96,77.75,77.77,125494.0,69.3772,69.4485,69.2614,69.2792,125494.0
2022-10-19 15:45:00,77.78,77.84,77.71,77.78,69760.0,69.2881,69.3416,69.2258,69.2881,69760.0
2022-10-19 15:50:00,77.77,77.86,77.71,77.85,114315.0,69.2792,69.3594,69.2258,69.3505,114315.0
2022-10-19 15:55:00,77.84,77.9,77.79,77.86,374654.0,69.3416,69.395,69.297,69.3594,374654.0
2022-10-20 09:30:00,77.92,78.11,77.59,78.0,202133.0,69.4128,69.5821,69.1189,69.4841,202133.0
2022-10-20 09:35:00,78.01,78.01,77.75,77.79,63057.0,69.493,69.493,69.2614,69.297,63057.0
2022-10-20 09:40:00,77.78,77.9,77.62,77.8,87535.0,69.2881,69.395,69.1456,69.3059,87535.0
2022-10-20 09:45:00,77.8,78.04,77.77,77.82,117717.0,69.3059,69.5197,69.2792,69.3237,117717.0
2022-10-20 09:50:00,77.82,78.31,77.81,78.28,87559.0,69.3237,69.7602,69.3148,69.7335,87559.0
2022-10-20 09:55:00,78.26,78.39,78.19,78.2,50465.0,69.7157,69.8315,69.6533,69.6623,50465.0
2022-10-20 10:00:00,78.23,78.46,78.19,78.45,81210.0,69.689,69.8939,69.6533,69.885,81210.0
2022-10-20 10:05:00,78.47,78.6,78.44,78.46,75361.0,69.9028,70.0186,69.8761,69.8939,75361.0
2022-10-20 10:10:00,78.46,78.62,78.34,78.37,40695.0,69.8939,70.0364,69.787,69.8137,40695.0
2022-10-20 10:15:00,78.37,78.79,78.36,78.71,74231.0,69.8137,70.1878,69.8048,70.1166,74231.0
2022-10-20 10:20:00,78.73,78.79,78.63,78.63,33944.0,70.1344,70.1878,70.0453,70.0453,33944.0
2022-10-20 10:25:00,78.62,78.66,78.5,78.62,19731.0,70.0364,70.072,69.9295,70.0364,19731.0
2022-10-20 10:30:00,78.66,78.67,78.39,78.48,52835.0,70.072,70.0809,69.8315,69.9117,52835.0
2022-10-20 10:35:00,78.48,78.5,78.31,78.31,55367.0,69.9117,69.9295,69.7602,69.7602,55367.0
2022-10-20 10:40:00,78.32,78.35,78.2,78.31,33748.0,69.7692,69.7959,69.6623,69.7602,33748.0
2022-10-20 10:45:00,78.31,78.46,78.27,78.45,27690.0,69.7602,69.8939,69.7246,69.885,27690.0
2022-10-20 10:50:00,78.45,78.59,78.44,78.56,79393.0,69.885,70.0097,69.8761,69.983,79393.0
2022-10-20 10:55:00,78.54,78.68,78.54,78.63,41488.0,69.9651,70.0899,69.9651,70.0453,41488.0
2022-10-20 11:00:00,78.64,78.71,78.48,78.5,36914.0,70.0542,70.1166,69.9117,69.9295,36914.0
2022-10-20 11:05:00,78.49,78.54,78.4,78.48,26249.0,69.9206,69.9651,69.8404,69.9117,26249.0
2022-10-20 11:10:00,78.47,78.47,78.32,78.34,29004.0,69.9028,69.9028,69.7692,69.787,29004.0
2022-10-20 11:15:00,78.34,78.4,78.19,78.22,43358.0,69.787,69.8404,69.6533,69.6801,43358.0
2022-10-20 11:20:00,78.21,78.4,78.19,78.4,53451.0,69.6712,69.8404,69.6533,69.8404,53451.0
2022-10-20 11:25:00,78.4,78.42,78.24,78.32,30825.0,69.8404,69.8582,69.6979,69.7692,30825.0
2022-10-20 11:30:00,78.33,78.49,78.28,78.45,32076.0,69.7781,69.9206,69.7335,69.885,32076.0
2022-10-20 11:35:00,78.45,78.55,78.4,78.5,33780.0,69.885,69.974,69.8404,69.9295,33780.0
2022-10-20 11:40:00,78.5,78.56,78.47,78.47,14963.0,69.9295,69.983,69.9028,69.9028,14963.0
2022-10-20 11:45:00,78.47,78.47,78.31,78.33,32801.0,69.9028,69.9028,69.7602,69.7781,32801.0
2022-10-20 11:50:00,78.32,78.37,78.29,78.32,14814.0,69.7692,69.8137,69.7424,69.7692,14814.0
2022-10-20 11:55:00,78.32,78.32,78.11,78.15,34796.0,69.7692,69.7692,69.5821,69.6177,34796.0
2022-10-20 12:00:00,78.15,78.15,77.95,78.02,62905.0,69.6177,69.6177,69.4396,69.5019,62905.0
2022-10-20 12:05:00,78.01,78.02,77.82,77.88,36148.0,69.493,69.5019,69.3237,69.3772,36148.0
2022-10-20 12:10:00,77.87,77.94,77.82,77.88,41589.0,69.3683,69.4306,69.3237,69.3772,41589.0
2022-10-20 12:15:00,77.86,77.97,77.85,77.94,49658.0,69.3594,69.4574,69.3505,69.4306,49658.0
2022-10-20 12:20:00,77.92,77.93,77.66,77.8,56824.0,69.4128,69.4217,69.1812,69.3059,56824.0
2022-10-20 12:25:00,77.79,77.8,77.7,77.76,19947.0,69.297,69.3059,69.2168,69.2703,19947.0
2022-10-20 12:30:00,77.75,77.81,77.72,77.74,19647.0,69.2614,69.3148,69.2347,69.2525,19647.0
2022-10-20 12:35:00,77.73,77.76,77.65,77.66,46602.0,69.2436,69.2703,69.1723,69.1812,46602.0
2022-10-20 12:40:00,77.66,77.76,77.66,77.68,13821.0,69.1812,69.2703,69.1812,69.199,13821.0
2022-10-20 12:45:00,77.7,77.71,77.57,77.69,68793.0,69.2168,69.2258,69.101,69.2079,68793.0
2022-10-20 12:50:00,77.69,77.69,77.61,77.66,18394.0,69.2079,69.2079,69.1367,69.1812,18394.0
2022-10-20 12:55:00,77.66,77.78,77.65,77.78,25138.0,69.1812,69.2881,69.1723,69.2881,25138.0
2022-10-20 13:00:00,77.77,77.86,77.72,77.86,29013.0,69.2792,69.3594,69.2347,69.3594,29013.0
2022-10-20 13:05:00,77.86,77.88,77.56,77.66,42583.0,69.3594,69.3772,69.0921,69.1812,42583.0
2022-10-20 13:10:00,77.65,77.84,77.62,77.7,58791.0,69.1723,69.3416,69.1456,69.2168,58791.0
2022-10-20 13:15:00,77.7,77.75,77.67,77.71,35301.0,69.2168,69.2614,69.1901,69.2258,35301.0
2022-10-20 13:20:00,77.72,77.86,77.7,77.82,46150.0,69.2347,69.3594,69.2168,69.3237,46150.0
2022-10-20 13:25:00,77.82,77.9,77.82,77.89,15461.0,69.3237,69.395,69.3237,69.3861,15461.0
2022-10-20 13:30:00,77.88,77.89,77.76,77.79,56269.0,69.3772,69.3861,69.2703,69.297,56269.0
2022-10-20 13:35:00,77.79,77.83,77.75,77.79,27990.0,69.297,69.3327,69.2614,69.297,27990.0
2022-10-20 13:40:00,77.79,77.83,77.64,77.81,30625.0,69.297,69.3327,69.1634,69.3148,30625.0
2022-10-20 13:45:00,77.81,77.82,77.64,77.67,70739.0,69.3148,69.3237,69.1634,69.1901,70739.0
2022-10-20 13:50:00,77.65,77.72,77.62,77.68,49681.0,69.1723,69.2347,69.1456,69.199,49681.0
2022-10-20 13:55:00,77.67,77.71,77.62,77.71,65367.0,69.1901,69.2258,69.1456,69.2258,65367.0
2022-10-20 14:00:00,77.69,77.7,77.55,77.56,43029.0,69.2079,69.2168,69.0832,69.0921,43029.0
2022-10-20 14:05:00,77.55,77.58,77.44,77.49,22910.0,69.0832,69.1099,68.9852,69.0298,22910.0
2022-10-20 14:10:00,77.5,77.5,77.32,77.34,27650.0,69.0387,69.0387,68.8783,68.8961,27650.0
2022-10-20 14:15:00,77.33,77.42,77.32,77.38,34457.0,68.8872,68.9674,68.8783,68.9318,34457.0
2022-10-20 14:20:00,77.38,77.47,77.34,77.4,73575.0,68.9318,69.012,68.8961,68.9496,73575.0
2022-10-20 14:25:00,77.41,77.42,77.35,77.37,43337.0,68.9585,68.9674,68.9051,68.9229,43337.0
2022-10-20 14:30:00,77.38,77.53,77.34,77.52,38481.0,68.9318,69.0654,68.8961,69.0565,38481.0
2022-10-20 14:35:00,77.52,77.58,77.44,77.53,36794.0,69.0565,69.1099,68.9852,69.0654,36794.0
2022-10-20 14:40:00,77.53,77.56,77.45,77.49,28152.0,69.0654,69.0921,68.9941,69.0298,28152.0
2022-10-20 14:45:00,77.5,77.55,77.45,77.52,27326.0,69.0387,69.0832,68.9941,69.0565,27326.0
2022-10-20 14:50:00,77.52,77.68,77.44,77.67,165337.0,69.0565,69.199,68.9852,69.1901,165337.0
2022-10-20 14:55:00,77.66,77.75,77.64,77.64,64860.0,69.1812,69.2614,69.1634,69.1634,64860.0
2022-10-20 15:00:00,77.63,77.67,77.61,77.63,38912.0,69.1545,69.1901,69.1367,69.1545,38912.0
2022-10-20 15:05:00,77.62,77.83,77.62,77.8,46297.0,69.1456,69.3327,69.1456,69.3059,46297.0
2022-10-20 15:10:00,77.81,77.82,77.68,77.76,31596.0,69.3148,69.3237,69.199,69.2703,31596.0
2022-10-20 15:15:00,77.75,77.75,77.57,77.58,30266.0,69.2614,69.2614,69.101,69.1099,30266.0
2022-10-20 15:20:00,77.59,77.59,77.46,77.48,23513.0,69.1189,69.1189,69.003,69.0209,23513.0
2022-10-20 15:25:00,77.48,77.51,77.38,77.47,53203.0,69.0209,69.0476,68.9318,69.012,53203.0
2022-10-20 15:30:00,77.47,77.51,77.38,77.41,35789.0,69.012,69.0476,68.9318,68.9585,35789.0
2022-10-20 15:35:00,77.42,77.56,77.38,77.43,95376.0,68.9674,69.0921,68.9318,68.9763,95376.0
2022-10-20 15:40:00,77.43,77.6,77.41,77.59,80597.0,68.9763,69.1278,68.9585,69.1189,80597.0
2022-10-20 15:45:00,77.58,77.67,77.47,77.59,75190.0,69.1099,69.1901,69.012,69.1189,75190.0
2022-10-20 15:50:00,77.6,77.83,77.57,77.79,81314.0,69.1278,69.3327,69.101,69.297,81314.0
2022-10-20 15:55:00,77.78,77.82,77.51,77.54,184670.0,69.2881,69.3237,69.0476,69.0743,184670.0
2022-10-21 09:30:00,77.81,77.81,77.05,77.2,149832.0,69.3148,69.3148,68.6378,68.7714,149832.0
2022-10-21 09:35:00,77.22,77.34,76.79,76.84,73174.0,68.7893,68.8961,68.4062,68.4507,73174.0
2022-10-21 09:40:00,76.85,77.24,76.56,77.2,104705.0,68.4596,68.8071,68.2013,68.7714,104705.0
2022-10-21 09:45:00,77.17,77.42,77.09,77.3,103791.0,68.7447,68.9674,68.6734,68.8605,103791.0
2022-10-21 09:50:00,77.31,77.53,77.22,77.41,98406.0,68.8694,69.0654,68.7893,68.9585,98406.0
2022-10-21 09:55:00,77.41,77.7,77.3,77.68,137545.0,68.9585,69.2168,68.8605,69.199,137545.0
2022-10-21 10:00:00,77.7,77.72,77.45,77.64,93522.0,69.2168,69.2347,68.9941,69.1634,93522.0
2022-10-21 10:05:00,77.66,78.05,77.62,77.95,179392.0,69.1812,69.5286,69.1456,69.4396,179392.0
2022-10-21 10:10:00,77.96,78.02,77.75,77.81,52710.0,69.4485,69.5019,69.2614,69.3148,52710.0
2022-10-21 10:15:00,77.82,77.87,77.64,77.64,31439.0,69.3237,69.3683,69.1634,69.1634,31439.0
2022-10-21 10:20:00,77.64,77.67,77.27,77.29,41733.0,69.1634,69.1901,68.8338,68.8516,41733.0
2022-10-21 10:25:00,77.28,77.29,77.04,77.05,64987.0,68.8427,68.8516,68.6289,68.6378,64987.0
2022-10-21 10:30:00,77.06,77.27,76.9,76.91,77578.0,68.6467,68.8338,68.5042,68.5131,77578.0
2022-10-21 10:35:00,76.9,76.96,76.78,76.89,123763.0,68.5042,68.5576,68.3973,68.4953,123763.0
2022-10-21 10:40:00,76.93,77.02,76.72,76.78,98467.0,68.5309,68.6111,68.3438,68.3973,98467.0
2022-10-21 10:45:00,76.76,77.06,76.76,77.05,102296.0,68.3795,68.6467,68.3795,68.6378,102296.0
2022-10-21 10:50:00,77.05,77.12,76.97,76.98,61693.0,68.6378,68.7002,68.5665,68.5755,61693.0
2022-10-21 10:55:00,77.01,77.02,76.63,76.65,63224.0,68.6022,68.6111,68.2637,68.2815,63224.0
2022-10-21 11:00:00,76.64,76.69,76.54,76.6,25875.0,68.2726,68.3171,68.1835,68.2369,25875.0
2022-10-21 11:05:00,76.61,76.79,76.57,76.77,45492.0,68.2458,68.4062,68.2102,68.3884,45492.0
2022-10-21 11:10:00,76.77,77.0,76.77,76.83,59362.0,68.3884,68.5933,68.3884,68.4418,59362.0
2022-10-21 11:15:00,76.82,76.9,76.74,76.75,25762.0,68.4329,68.5042,68.3617,68.3706,25762.0
2022-10-21 11:20:00,76.76,76.94,76.66,76.83,26727.0,68.3795,68.5398,68.2904,68.4418,26727.0
2022-10-21 11:25:00,76.84,76.98,76.83,76.98,31985.0,68.4507,68.5755,68.4418,68.5755,31985.0
2022-10-21 11:30:00,76.98,77.22,76.96,77.18,70609.0,68.5755,68.7893,68.5576,68.7536,70609.0
2022-10-21 11:35:00,77.19,77.19,76.93,76.98,44781.0,68.7625,68.7625,68.5309,68.5755,44781.0
2022-10-21 11:40:00,76.98,77.25,76.94,77.22,31737.0,68.5755,68.816,68.5398,68.7893,31737.0
2022-10-21 11:45:00,77.19,77.26,77.08,77.24,56271.0,68.7625,68.8249,68.6645,68.8071,56271.0
2022-10-21 11:50:00,77.22,77.31,77.07,77.14,39506.0,68.7893,68.8694,68.6556,68.718,39506.0
2022-10-21 11:55:00,77.13,77.16,77.02,77.15,24721.0,68.7091,68.7358,68.6111,68.7269,24721.0
2022-10-21 12:00:00,77.16,77.44,77.16,77.38,71154.0,68.7358,68.9852,68.7358,68.9318,71154.0
2022-10-21 12:05:00,77.36,77.44,77.32,77.39,41211.0,68.914,68.9852,68.8783,68.9407,41211.0
2022-10-21 12:10:00,77.4,77.4,77.25,77.37,37104.0,68.9496,68.9496,68.816,68.9229,37104.0
2022-10-21 12:15:00,77.36,77.39,77.22,77.23,30418.0,68.914,68.9407,68.7893,68.7982,30418.0
2022-10-21 12:20:00,77.23,77.42,77.19,77.41,50585.0,68.7982,68.9674,68.7625,68.9585,50585.0
2022-10-21 12:25:00,77.41,77.44,77.24,77.25,54976.0,68.9585,68.9852,68.8071,68.816,54976.0
2022-10-21 12:30:00,77.28,77.4,77.24,77.39,17501.0,68.8427,68.9496,68.8071,68.9407,17501.0
2022-10-21 12:35:00,77.42,77.6,77.38,77.39,54738.0,68.9674,69.1278,68.9318,68.9407,54738.0
2022-10-21 12:40:00,77.4,77.6,77.4,77.54,22726.0,68.9496,69.1278,68.9496,69.0743,22726.0
2022-10-21 12:45:00,77.55,77.79,77.55,77.74,38457.0,69.0832,69.297,69.0832,69.2525,38457.0
2022-10-21 12:50:00,77.77,77.82,77.73,77.75,24863.0,69.2792,69.3237,69.2436,69.2614,24863.0
2022-10-21 12:55:00,77.75,77.76,77.59,77.63,23877.0,69.2614,69.2703,69.1189,69.1545,23877.0
2022-10-21 13:00:00,77.63,77.71,77.62,77.7,36984.0,69.1545,69.2258,69.1456,69.2168,36984.0
2022-10-21 13:05:00,77.7,77.73,77.61,77.61,36185.0,69.2168,69.2436,69.1367,69.1367,36185.0
2022-10-21 13:10:00,77.61,77.65,77.55,77.57,27541.0,69.1367,69.1723,69.0832,69.101,27541.0
2022-10-21 13:15:00,77.57,77.72,77.52,77.72,26479.0,69.101,69.2347,69.0565,69.2347,26479.0
2022-10-21 13:20:00,77.72,77.77,77.52,77.52,43532.0,69.2347,69.2792,69.0565,69.0565,43532.0
2022-10-21 13:25:00,77.52,77.66,77.52,77.62,16402.0,69.0565,69.1812,69.0565,69.1456,16402.0
2022-10-21 13:30:00,77.61,77.73,77.6,77.67,13677.0,69.1367,69.2436,69.1278,69.1901,13677.0
2022-10-21 13:35:00,77.66,77.7,77.61,77.67,15553.0,69.1812,69.2168,69.1367,69.1901,15553.0
2022-10-21 13:40:00,77.67,77.79,77.67,77.74,28675.0,69.1901,69.297,69.1901,69.2525,28675.0
2022-10-21 13:45:00,77.74,77.85,77.74,77.83,25564.0,69.2525,69.3505,69.2525,69.3327,25564.0
2022-10-21 13:50:00,77.85,77.9,77.82,77.84,29691.0,69.3505,69.395,69.3237,69.3416,29691.0
2022-10-21 13:55:00,77.85,77.86,77.77,77.81,17080.0,69.3505,69.3594,69.2792,69.3148,17080.0
2022-10-21 14:00:00,77.84,77.86,77.76,77.83,37005.0,69.3416,69.3594,69.2703,69.3327,37005.0
2022-10-21 14:05:00,77.82,77.89,77.81,77.84,40556.0,69.3237,69.3861,69.3148,69.3416,40556.0
2022-10-21 14:10:00,77.84,77.87,77.71,77.73,29590.0,69.3416,69.3683,69.2258,69.2436,29590.0
2022-10-21 14:15:00,77.73,77.74,77.6,77.63,101574.0,69.2436,69.2525,69.1278,69.1545,101574.0
2022-10-21 14:20:00,77.62,77.66,77.57,77.58,32184.0,69.1456,69.1812,69.101,69.1099,32184.0
2022-10-21 14:25:00,77.58,77.65,77.56,77.64,59305.0,69.1099,69.1723,69.0921,69.1634,59305.0
2022-10-21 14:30:00,77.65,77.71,77.64,77.66,37549.0,69.1723,69.2258,69.1634,69.1812,37549.0
2022-10-21 14:35:00,77.66,77.67,77.6,77.67,23447.0,69.1812,69.1901,69.1278,69.1901,23447.0
2022-10-21 14:40:00,77.67,77.73,77.61,77.61,25857.0,69.1901,69.2436,69.1367,69.1367,25857.0
2022-10-21 14:45:00,77.61,77.74,77.6,77.74,56853.0,69.1367,69.2525,69.1278,69.2525,56853.0
2022-10-21 14:50:00,77.76,77.76,77.62,77.63,20652.0,69.2703,69.2703,69.1456,69.1545,20652.0
2022-10-21 14:55:00,77.63,77.8,77.62,77.77,29842.0,69.1545,69.3059,69.1456,69.2792,29842.0
2022-10-21 15:00:00,77.78,77.86,77.74,77.84,28932.0,69.2881,69.3594,69.2525,69.3416,28932.0
2022-10-21 15:05:00,77.83,77.86,77.75,77.8,53260.0,69.3327,69.3594,69.2614,69.3059,53260.0
2022-10-21 15:10:00,77.79,77.87,77.77,77.84,65981.0,69.297,69.3683,69.2792,69.3416,65981.0
2022-10-21 15:15:00,77.84,77.93,77.8,77.89,64101.0,69.3416,69.4217,69.3059,69.3861,64101.0
2022-10-21 15:20:00,77.89,78.02,77.86,77.99,44456.0,69.3861,69.5019,69.3594,69.4752,44456.0
2022-10-21 15:25:00,78.01,78.07,77.98,78.06,109682.0,69.493,69.5464,69.4663,69.5375,109682.0
2022-10-21 15:30:00,78.06,78.1,78.03,78.05,95042.0,69.5375,69.5732,69.5108,69.5286,95042.0
2022-10-21 15:35:00,78.05,78.12,77.98,78.11,89161.0,69.5286,69.591,69.4663,69.5821,89161.0
2022-10-21 15:40:00,78.1,78.17,78.06,78.14,68390.0,69.5732,69.6355,69.5375,69.6088,68390.0
2022-10-21 15:45:00,78.14,78.17,78.09,78.14,78387.0,69.6088,69.6355,69.5643,69.6088,78387.0
2022-10-21 15:50:00,78.14,78.18,78.01,78.05,137069.0,69.6088,69.6444,69.493,69.5286,137069.0
2022-10-21 15:55:00,78.05,78.19,78.01,78.18,293314.0,69.5286,69.6533,69.493,69.6444,293314.0
2022-10-24 09:30:00,78.79,79.0,78.51,78.92,159292.0,70.1878,70.3749,69.9384,70.3036,159292.0
2022-10-24 09:35:00,78.92,79.11,78.83,78.85,73034.0,70.3036,70.4729,70.2235,70.2413,73034.0
2022-10-24 09:40:00,78.82,78.83,78.45,78.6,65399.0,70.2146,70.2235,69.885,70.0186,65399.0
2022-10-24 09:45:00,78.62,79.02,78.55,78.64,136861.0,70.0364,70.3927,69.974,70.0542,136861.0
2022-10-24 09:50:00,78.65,78.9,78.61,78.87,38194.0,70.0631,70.2858,70.0275,70.2591,38194.0
2022-10-24 09:55:00,78.89,79.03,78.7,78.77,61288.0,70.2769,70.4016,70.1077,70.17,61288.0
2022-10-24 10:00:00,78.78,78.78,78.32,78.33,57591.0,70.1789,70.1789,69.7692,69.7781,57591.0
2022-10-24 10:05:00,78.28,78.36,77.92,78.01,64923.0,69.7335,69.8048,69.4128,69.493,64923.0
2022-10-24 10:10:00,78.02,78.08,77.96,78.06,41886.0,69.5019,69.5554,69.4485,69.5375,41886.0
2022-10-24 10:15:00,78.05,78.08,77.7,77.87,41729.0,69.5286,69.5554,69.2168,69.3683,41729.0
2022-10-24 10:20:00,77.86,77.86,77.57,77.65,37751.0,69.3594,69.3594,69.101,69.1723,37751.0
2022-10-24 10:25:00,77.63,77.99,77.58,77.97,45164.0,69.1545,69.4752,69.1099,69.4574,45164.0
2022-10-24 10:30:00,77.97,78.15,77.87,78.07,50478.0,69.4574,69.6177,69.3683,69.5464,50478.0
2022-10-24 10:35:00,78.11,78.24,78.07,78.16,62242.0,69.5821,69.6979,69.5464,69.6266,62242.0
2022-10-24 10:40:00,78.19,78.23,77.94,77.97,24205.0,69.6533,69.689,69.4306,69.4574,24205.0
2022-10-24 10:45:00,77.95,77.95,77.78,77.9,20615.0,69.4396,69.4396,69.2881,69.395,20615.0
2022-10-24 10:50:00,77.89,78.16,77.88,78.13,41717.0,69.3861,69.6266,69.3772,69.5999,41717.0
2022-10-24 10:55:00,78.12,78.25,78.05,78.17,49618.0,69.591,69.7068,69.5286,69.6355,49618.0
2022-10-24 11:00:00,78.17,78.25,78.05,78.15,25895.0,69.6355,69.7068,69.5286,69.6177,25895.0
2022-10-24 11:05:00,78.17,78.28,78.03,78.06,26393.0,69.6355,69.7335,69.5108,69.5375,26393.0
2022-10-24 11:10:00,78.06,78.18,78.01,78.1,32428.0,69.5375,69.6444,69.493,69.5732,32428.0
2022-10-24 11:15:00,78.09,78.18,77.83,77.93,28588.0,69.5643,69.6444,69.3327,69.4217,28588.0
2022-10-24 11:20:00,77.94,78.16,77.94,78.15,32428.0,69.4306,69.6266,69.4306,69.6177,32428.0
2022-10-24 11:25:00,78.11,78.13,77.99,78.13,22515.0,69.5821,69.5999,69.4752,69.5999,22515.0
2022-10-24 11:30:00,78.13,78.19,78.06,78.11,30459.0,69.5999,69.6533,69.5375,69.5821,30459.0
2022-10-24 11:35:00,78.12,78.27,78.1,78.18,32440.0,69.591,69.7246,69.5732,69.6444,32440.0
2022-10-24 11:40:00,78.17,78.26,78.16,78.17,26048.0,69.6355,69.7157,69.6266,69.6355,26048.0
2022-10-24 11:45:00,78.17,78.21,78.07,78.19,22170.0,69.6355,69.6712,69.5464,69.6533,22170.0
2022-10-24 11:50:00,78.22,78.41,78.17,78.39,40091.0,69.6801,69.8493,69.6355,69.8315,40091.0
2022-10-24 11:55:00,78.37,78.41,78.28,78.38,66761.0,69.8137,69.8493,69.7335,69.8226,66761.0
2022-10-24 12:00:00,78.38,78.45,78.25,78.27,43140.0,69.8226,69.885,69.7068,69.7246,43140.0
2022-10-24 12:05:00,78.28,78.3,78.22,78.23,19855.0,69.7335,69.7513,69.6801,69.689,19855.0
2022-10-24 12:10:00,78.24,78.29,78.22,78.22,14884.0,69.6979,69.7424,69.6801,69.6801,14884.0
2022-10-24 12:15:00,78.22,78.36,78.17,78.33,17626.0,69.6801,69.8048,69.6355,69.7781,17626.0
2022-10-24 12:20:00,78.34,78.4,78.28,78.4,49664.0,69.787,69.8404,69.7335,69.8404,49664.0
2022-10-24 12:25:00,78.4,78.41,78.28,78.31,28931.0,69.8404,69.8493,69.7335,69.7602,28931.0
2022-10-24 12:30:00,78.32,78.33,78.25,78.27,26865.0,69.7692,69.7781,69.7068,69.7246,26865.0
2022-10-24 12:35:00,78.26,78.3,78.21,78.22,22767.0,69.7157,69.7513,69.6712,69.6801,22767.0
2022-10-24 12:40:00,78.21,78.31,78.14,78.31,20573.0,69.6712,69.7602,69.6088,69.7602,20573.0
2022-10-24 12:45:00,78.31,78.32,78.28,78.28,8201.0,69.7602,69.7692,69.7335,69.7335,8201.0
2022-10-24 12:50:00,78.27,78.32,78.25,78.3,16069.0,69.7246,69.7692,69.7068,69.7513,16069.0
2022-10-24 12:55:00,78.3,78.31,78.15,78.17,28745.0,69.7513,69.7602,69.6177,69.6355,28745.0
2022-10-24 13:00:00,78.16,78.19,78.07,78.12,30570.0,69.6266,69.6533,69.5464,69.591,30570.0
2022-10-24 13:05:00,78.15,78.16,78.1,78.16,14530.0,69.6177,69.6266,69.5732,69.6266,14530.0
2022-10-24 13:10:00,78.15,78.16,78.06,78.08,47408.0,69.6177,69.6266,69.5375,69.5554,47408.0
2022-10-24 13:15:00,78.07,78.11,77.99,78.01,14547.0,69.5464,69.5821,69.4752,69.493,14547.0
2022-10-24 13:20:00,78.01,78.01,77.93,77.97,16277.0,69.493,69.493,69.4217,69.4574,16277.0
2022-10-24 13:25:00,77.98,78.04,77.94,77.98,22142.0,69.4663,69.5197,69.4306,69.4663,22142.0
2022-10-24 13:30:00,77.99,78.03,77.95,77.96,30076.0,69.4752,69.5108,69.4396,69.4485,30076.0
2022-10-24 13:35:00,77.95,77.95,77.87,77.89,19761.0,69.4396,69.4396,69.3683,69.3861,19761.0
2022-10-24 13:40:00,77.89,77.92,77.85,77.85,151512.0,69.3861,69.4128,69.3505,69.3505,151512.0
2022-10-24 13:45:00,77.85,77.9,77.8,77.84,20098.0,69.3505,69.395,69.3059,69.3416,20098.0
2022-10-24 13:50:00,77.82,77.82,77.76,77.76,96922.0,69.3237,69.3237,69.2703,69.2703,96922.0
2022-10-24 13:55:00,77.76,77.85,77.74,77.84,25153.0,69.2703,69.3505,69.2525,69.3416,25153.0
2022-10-24 14:00:00,77.87,78.04,77.87,78.03,99962.0,69.3683,69.5197,69.3683,69.5108,99962.0
2022-10-24 14:05:00,78.05,78.09,78.04,78.06,21996.0,69.5286,69.5643,69.5197,69.5375,21996.0
2022-10-24 14:10:00,78.06,78.1,78.04,78.1,23047.0,69.5375,69.5732,69.5197,69.5732,23047.0
2022-10-24 14:15:00,78.08,78.11,78.02,78.05,17402.0,69.5554,69.5821,69.5019,69.5286,17402.0
2022-10-24 14:20:00,78.05,78.06,78.0,78.03,48795.0,69.5286,69.5375,69.4841,69.5108,48795.0
2022-10-24 14:25:00,78.02,78.1,78.01,78.07,20080.0,69.5019,69.5732,69.493,69.5464,20080.0
2022-10-24 14:30:00,78.07,78.16,78.07,78.13,31235.0,69.5464,69.6266,69.5464,69.5999,31235.0
2022-10-24 14:35:00,78.13,78.18,78.11,78.17,53872.0,69.5999,69.6444,69.5821,69.6355,53872.0
2022-10-24 14:40:00,78.16,78.3,78.09,78.29,80315.0,69.6266,69.7513,69.5643,69.7424,80315.0
2022-10-24 14:45:00,78.3,78.32,78.23,78.25,70818.0,69.7513,69.7692,69.689,69.7068,70818.0
2022-10-24 14:50:00,78.24,78.36,78.23,78.34,34133.0,69.6979,69.8048,69.689,69.787,34133.0
2022-10-24 14:55:00,78.34,78.42,78.33,78.34,73009.0,69.787,69.8582,69.7781,69.787,73009.0
2022-10-24 15:00:00,78.34,78.41,78.32,78.39,41744.0,69.787,69.8493,69.7692,69.8315,41744.0
2022-10-24 15:05:00,78.4,78.41,78.37,78.38,56059.0,69.8404,69.8493,69.8137,69.8226,56059.0
2022-10-24 15:10:00,78.38,78.46,78.38,78.43,52171.0,69.8226,69.8939,69.8226,69.8671,52171.0
2022-10-24 15:15:00,78.43,78.48,78.39,78.41,34214.0,69.8671,69.9117,69.8315,69.8493,34214.0
2022-10-24 15:20:00,78.41,78.41,78.31,78.37,41777.0,69.8493,69.8493,69.7602,69.8137,41777.0
2022-10-24 15:25:00,78.38,78.43,78.34,78.35,32438.0,69.8226,69.8671,69.787,69.7959,32438.0
2022-10-24 15:30:00,78.34,78.4,78.29,78.32,30799.0,69.787,69.8404,69.7424,69.7692,30799.0
2022-10-24 15:35:00,78.31,78.35,78.26,78.29,39834.0,69.7602,69.7959,69.7157,69.7424,39834.0
2022-10-24 15:40:00,78.28,78.31,78.18,78.18,63264.0,69.7335,69.7602,69.6444,69.6444,63264.0
2022-10-24 15:45:00,78.18,78.26,78.18,78.2,53631.0,69.6444,69.7157,69.6444,69.6623,53631.0
2022-10-24 15:50:00,78.2,78.22,78.1,78.13,91973.0,69.6623,69.6801,69.5732,69.5999,91973.0
2022-10-24 15:55:00,78.12,78.17,78.08,78.15,329659.0,69.591,69.6355,69.5554,69.6177,329659.0
2022-10-25 09:30:00,78.35,79.15,78.35,79.01,178225.0,69.7959,70.5085,69.7959,70.3838,178225.0
2022-10-25 09:35:00,79.08,79.34,79.02,79.11,108732.0,70.4462,70.6778,70.3927,70.4729,108732.0
2022-10-25 09:40:00,79.08,79.41,79.0,79.4,92441.0,70.4462,70.7402,70.3749,70.7312,92441.0
2022-10-25 09:45:00,79.41,79.88,79.41,79.85,171324.0,70.7402,71.1588,70.7402,71.1321,171324.0
2022-10-25 09:50:00,79.85,79.9,79.75,79.82,56559.0,71.1321,71.1767,71.043,71.1054,56559.0
2022-10-25 09:55:00,79.79,79.93,79.77,79.86,38766.0,71.0787,71.2034,71.0608,71.141,38766.0
2022-10-25 10:00:00,79.87,79.96,79.74,79.94,80048.0,71.1499,71.2301,71.0341,71.2123,80048.0
2022-10-25 10:05:00,79.95,80.05,79.78,80.02,70936.0,71.2212,71.3103,71.0698,71.2836,70936.0
2022-10-25 10:10:00,80.01,80.1,79.93,80.03,34891.0,71.2746,71.3548,71.2034,71.2925,34891.0
2022-10-25 10:15:00,80.04,80.17,80.04,80.09,38741.0,71.3014,71.4172,71.3014,71.3459,38741.0
2022-10-25 10:20:00,80.1,80.16,80.05,80.08,28134.0,71.3548,71.4083,71.3103,71.337,28134.0
2022-10-25 10:25:00,80.11,80.28,80.08,80.28,49777.0,71.3637,71.5152,71.337,71.5152,49777.0
2022-10-25 10:30:00,80.28,80.35,80.18,80.26,39438.0,71.5152,71.5775,71.4261,71.4973,39438.0
2022-10-25 10:35:00,80.26,80.35,80.21,80.28,41135.0,71.4973,71.5775,71.4528,71.5152,41135.0
2022-10-25 10:40:00,80.29,80.46,80.26,80.41,29094.0,71.5241,71.6755,71.4973,71.631,29094.0
2022-10-25 10:45:00,80.41,80.51,80.37,80.51,60210.0,71.631,71.7201,71.5953,71.7201,60210.0
2022-10-25 10:50:00,80.51,80.59,80.47,80.49,36864.0,71.7201,71.7913,71.6844,71.7022,36864.0
2022-10-25 10:55:00,80.5,80.5,80.25,80.27,88068.0,71.7111,71.7111,71.4884,71.5063,88068.0
2022-10-25 11:00:00,80.29,80.34,80.23,80.32,54103.0,71.5241,71.5686,71.4706,71.5508,54103.0
2022-10-25 11:05:00,80.33,80.48,80.33,80.45,39400.0,71.5597,71.6933,71.5597,71.6666,39400.0
2022-10-25 11:10:00,80.46,80.52,80.41,80.51,93664.0,71.6755,71.729,71.631,71.7201,93664.0
2022-10-25 11:15:00,80.51,80.57,80.49,80.55,43962.0,71.7201,71.7735,71.7022,71.7557,43962.0
2022-10-25 11:20:00,80.55,80.65,80.54,80.65,37114.0,71.7557,71.8448,71.7468,71.8448,37114.0
2022-10-25 11:25:00,80.65,80.72,80.62,80.65,43535.0,71.8448,71.9071,71.818,71.8448,43535.0
2022-10-25 11:30:00,80.65,80.68,80.61,80.67,55252.0,71.8448,71.8715,71.8091,71.8626,55252.0
2022-10-25 11:35:00,80.66,80.8,80.65,80.78,33930.0,71.8537,71.9784,71.8448,71.9606,33930.0
2022-10-25 11:40:00,80.79,80.79,80.71,80.79,25300.0,71.9695,71.9695,71.8982,71.9695,25300.0
2022-10-25 11:45:00,80.79,80.79,80.67,80.67,29879.0,71.9695,71.9695,71.8626,71.8626,29879.0
2022-10-25 11:50:00,80.67,80.78,80.67,80.78,36476.0,71.8626,71.9606,71.8626,71.9606,36476.0
2022-10-25 11:55:00,80.77,80.8,80.68,80.71,20375.0,71.9517,71.9784,71.8715,71.8982,20375.0
2022-10-25 12:00:00,80.7,80.71,80.51,80.54,50187.0,71.8893,71.8982,71.7201,71.7468,50187.0
2022-10-25 12:05:00,80.54,80.69,80.53,80.67,46033.0,71.7468,71.8804,71.7379,71.8626,46033.0
2022-10-25 12:10:00,80.66,80.7,80.63,80.7,13170.0,71.8537,71.8893,71.827,71.8893,13170.0
2022-10-25 12:15:00,80.71,80.82,80.66,80.81,66823.0,71.8982,71.9962,71.8537,71.9873,66823.0
2022-10-25 12:20:00,80.81,80.93,80.81,80.92,80705.0,71.9873,72.0942,71.9873,72.0853,80705.0
2022-10-25 12:25:00,80.91,80.91,80.83,80.84,22632.0,72.0764,72.0764,72.0051,72.014,22632.0
2022-10-25 12:30:00,80.86,80.99,80.86,80.97,41942.0,72.0318,72.1476,72.0318,72.1298,41942.0
2022-10-25 12:35:00,80.98,81.03,80.92,80.93,26058.0,72.1387,72.1833,72.0853,72.0942,26058.0
2022-10-25 12:40:00,80.93,80.94,80.87,80.9,28551.0,72.0942,72.1031,72.0408,72.0675,28551.0
2022-10-25 12:45:00,80.91,80.93,80.75,80.78,41857.0,72.0764,72.0942,71.9339,71.9606,41857.0
2022-10-25 12:50:00,80.79,80.82,80.77,80.78,14111.0,71.9695,71.9962,71.9517,71.9606,14111.0
2022-10-25 12:55:00,80.79,80.84,80.75,80.76,20704.0,71.9695,72.014,71.9339,71.9428,20704.0
2022-10-25 13:00:00,80.77,80.88,80.75,80.77,34532.0,71.9517,72.0497,71.9339,71.9517,34532.0
2022-10-25 13:05:00,80.78,80.94,80.76,80.93,27477.0,71.9606,72.1031,71.9428,72.0942,27477.0
2022-10-25 13:10:00,80.92,80.94,80.82,80.83,26610.0,72.0853,72.1031,71.9962,72.0051,26610.0
2022-10-25 13:15:00,80.82,80.85,80.76,80.77,63348.0,71.9962,72.0229,71.9428,71.9517,63348.0
2022-10-25 13:20:00,80.78,80.81,80.73,80.77,28097.0,71.9606,71.9873,71.916,71.9517,28097.0
2022-10-25 13:25:00,80.78,80.91,80.77,80.84,33223.0,71.9606,72.0764,71.9517,72.014,33223.0
2022-10-25 13:30:00,80.85,81.0,80.85,80.99,21621.0,72.0229,72.1566,72.0229,72.1476,21621.0
2022-10-25 13:35:00,80.98,81.01,80.88,80.89,31388.0,72.1387,72.1655,72.0497,72.0586,31388.0
2022-10-25 13:40:00,80.89,80.92,80.81,80.82,93342.0,72.0586,72.0853,71.9873,71.9962,93342.0
2022-10-25 13:45:00,80.81,80.82,80.75,80.78,61479.0,71.9873,71.9962,71.9339,71.9606,61479.0
2022-10-25 13:50:00,80.81,80.84,80.78,80.84,25296.0,71.9873,72.014,71.9606,72.014,25296.0
2022-10-25 13:55:00,80.84,80.84,80.77,80.8,70019.0,72.014,72.014,71.9517,71.9784,70019.0
2022-10-25 14:00:00,80.8,80.95,80.79,80.95,29070.0,71.9784,72.112,71.9695,72.112,29070.0
2022-10-25 14:05:00,80.95,81.0,80.88,80.89,18032.0,72.112,72.1566,72.0497,72.0586,18032.0
2022-10-25 14:10:00,80.89,81.01,80.84,80.92,326978.0,72.0586,72.1655,72.014,72.0853,326978.0
2022-10-25 14:15:00,80.92,80.96,80.9,80.96,45406.0,72.0853,72.1209,72.0675,72.1209,45406.0
2022-10-25 14:20:00,80.97,80.97,80.9,80.91,33281.0,72.1298,72.1298,72.0675,72.0764,33281.0
2022-10-25 14:25:00,80.89,80.92,80.87,80.92,30014.0,72.0586,72.0853,72.0408,72.0853,30014.0
2022-10-25 14:30:00,80.91,80.92,80.81,80.83,34909.0,72.0764,72.0853,71.9873,72.0051,34909.0
2022-10-25 14:35:00,80.84,80.9,80.82,80.88,56938.0,72.014,72.0675,71.9962,72.0497,56938.0
2022-10-25 14:40:00,80.89,80.91,80.82,80.84,25627.0,72.0586,72.0764,71.9962,72.014,25627.0
2022-10-25 14:45:00,80.84,80.85,80.76,80.83,28493.0,72.014,72.0229,71.9428,72.0051,28493.0
2022-10-25 14:50:00,80.85,80.87,80.83,80.86,16077.0,72.0229,72.0408,72.0051,72.0318,16077.0
2022-10-25 14:55:00,80.86,80.9,80.79,80.8,42266.0,72.0318,72.0675,71.9695,71.9784,42266.0
2022-10-25 15:00:00,80.8,80.89,80.77,80.89,33232.0,71.9784,72.0586,71.9517,72.0586,33232.0
2022-10-25 15:05:00,80.88,80.95,80.84,80.94,29012.0,72.0497,72.112,72.014,72.1031,29012.0
2022-10-25 15:10:00,80.93,80.95,80.89,80.91,28541.0,72.0942,72.112,72.0586,72.0764,28541.0
2022-10-25 15:15:00,80.9,80.99,80.87,80.98,28730.0,72.0675,72.1476,72.0408,72.1387,28730.0
2022-10-25 15:20:00,81.0,81.04,80.95,81.01,38554.0,72.1566,72.1922,72.112,72.1655,38554.0
2022-10-25 15:25:00,81.01,81.03,80.96,80.99,38975.0,72.1655,72.1833,72.1209,72.1476,38975.0
2022-10-25 15:30:00,81.01,81.1,80.97,81.09,77665.0,72.1655,72.2456,72.1298,72.2367,77665.0
2022-10-25 15:35:00,81.09,81.24,81.08,81.23,56449.0,72.2367,72.3704,72.2278,72.3614,56449.0
2022-10-25 15:40:00,81.22,81.27,81.14,81.26,89064.0,72.3525,72.3971,72.2813,72.3882,89064.0
2022-10-25 15:45:00,81.27,81.36,81.22,81.31,48925.0,72.3971,72.4773,72.3525,72.4327,48925.0
2022-10-25 15:50:00,81.31,81.34,81.2,81.2,107597.0,72.4327,72.4594,72.3347,72.3347,107597.0
2022-10-25 15:55:00,81.21,81.29,81.15,81.23,509499.0,72.3436,72.4149,72.2902,72.3614,509499.0
2022-10-26 09:30:00,81.13,81.81,81.13,81.59,209772.0,72.2724,72.8781,72.2724,72.6821,209772.0
2022-10-26 09:35:00,81.61,81.8,81.56,81.74,90405.0,72.7,72.8692,72.6554,72.8158,90405.0
2022-10-26 09:40:00,81.72,81.76,81.24,81.32,72270.0,72.7979,72.8336,72.3704,72.4416,72270.0
2022-10-26 09:45:00,81.31,81.54,81.04,81.15,65469.0,72.4327,72.6376,72.1922,72.2902,65469.0
2022-10-26 09:50:00,81.15,81.26,80.83,80.84,73105.0,72.2902,72.3882,72.0051,72.014,73105.0
2022-10-26 09:55:00,80.85,80.98,80.61,80.73,74656.0,72.0229,72.1387,71.8091,71.916,74656.0
2022-10-26 10:00:00,80.73,81.42,80.73,81.15,159954.0,71.916,72.5307,71.916,72.2902,159954.0
2022-10-26 10:05:00,81.14,81.49,81.1,81.24,68655.0,72.2813,72.5931,72.2456,72.3704,68655.0
2022-10-26 10:10:00,81.25,81.37,81.18,81.26,43024.0,72.3793,72.4862,72.3169,72.3882,43024.0
2022-10-26 10:15:00,81.27,81.55,81.22,81.5,44454.0,72.3971,72.6465,72.3525,72.602,44454.0
2022-10-26 10:20:00,81.49,81.53,81.29,81.29,21524.0,72.5931,72.6287,72.4149,72.4149,21524.0
2022-10-26 10:25:00,81.29,81.31,81.21,81.22,54194.0,72.4149,72.4327,72.3436,72.3525,54194.0
2022-10-26 10:30:00,81.22,81.25,80.98,81.04,28416.0,72.3525,72.3793,72.1387,72.1922,28416.0
2022-10-26 10:35:00,81.04,81.09,80.96,81.09,205423.0,72.1922,72.2367,72.1209,72.2367,205423.0
2022-10-26 10:40:00,81.09,81.29,81.09,81.23,31100.0,72.2367,72.4149,72.2367,72.3614,31100.0
2022-10-26 10:45:00,81.22,81.36,81.17,81.33,35483.0,72.3525,72.4773,72.308,72.4505,35483.0
2022-10-26 10:50:00,81.34,81.37,81.27,81.37,25766.0,72.4594,72.4862,72.3971,72.4862,25766.0
2022-10-26 10:55:00,81.36,81.37,81.1,81.11,23959.0,72.4773,72.4862,72.2456,72.2545,23959.0
2022-10-26 11:00:00,81.1,81.5,81.1,81.36,22800.0,72.2456,72.602,72.2456,72.4773,22800.0
2022-10-26 11:05:00,81.34,81.39,81.29,81.35,17887.0,72.4594,72.504,72.4149,72.4683,17887.0
2022-10-26 11:10:00,81.37,81.44,81.3,81.36,22328.0,72.4862,72.5485,72.4238,72.4773,22328.0
2022-10-26 11:15:00,81.37,81.56,81.36,81.53,31978.0,72.4862,72.6554,72.4773,72.6287,31978.0
2022-10-26 11:20:00,81.53,81.6,81.47,81.58,36361.0,72.6287,72.691,72.5752,72.6732,36361.0
2022-10-26 11:25:00,81.57,81.66,81.57,81.61,33160.0,72.6643,72.7445,72.6643,72.7,33160.0
2022-10-26 11:30:00,81.61,81.82,81.6,81.79,39417.0,72.7,72.887,72.691,72.8603,39417.0
2022-10-26 11:35:00,81.77,81.78,81.67,81.73,34005.0,72.8425,72.8514,72.7534,72.8069,34005.0
2022-10-26 11:40:00,81.74,81.77,81.65,81.67,54786.0,72.8158,72.8425,72.7356,72.7534,54786.0
2022-10-26 11:45:00,81.65,81.67,81.59,81.67,54774.0,72.7356,72.7534,72.6821,72.7534,54774.0
2022-10-26 11:50:00,81.67,81.69,81.6,81.65,21806.0,72.7534,72.7712,72.691,72.7356,21806.0
2022-10-26 11:55:00,81.66,81.78,81.66,81.75,50109.0,72.7445,72.8514,72.7445,72.8247,50109.0
2022-10-26 12:00:00,81.75,81.91,81.74,81.91,27879.0,72.8247,72.9672,72.8158,72.9672,27879.0
2022-10-26 12:05:00,81.87,81.87,81.6,81.7,30327.0,72.9316,72.9316,72.691,72.7801,30327.0
2022-10-26 12:10:00,81.7,81.8,81.66,81.7,33693.0,72.7801,72.8692,72.7445,72.7801,33693.0
2022-10-26 12:15:00,81.7,81.71,81.6,81.66,34799.0,72.7801,72.789,72.691,72.7445,34799.0
2022-10-26 12:20:00,81.64,81.76,81.63,81.75,28740.0,72.7267,72.8336,72.7178,72.8247,28740.0
2022-10-26 12:25:00,81.76,81.76,81.64,81.66,24571.0,72.8336,72.8336,72.7267,72.7445,24571.0
2022-10-26 12:30:00,81.67,81.86,81.67,81.84,45627.0,72.7534,72.9227,72.7534,72.9048,45627.0
2022-10-26 12:35:00,81.85,81.88,81.81,81.87,25671.0,72.9138,72.9405,72.8781,72.9316,25671.0
2022-10-26 12:40:00,81.88,81.91,81.8,81.82,31968.0,72.9405,72.9672,72.8692,72.887,31968.0
2022-10-26 12:45:00,81.82,81.85,81.73,81.74,53993.0,72.887,72.9138,72.8069,72.8158,53993.0
2022-10-26 12:50:00,81.74,81.76,81.65,81.67,20794.0,72.8158,72.8336,72.7356,72.7534,20794.0
2022-10-26 12:55:00,81.65,81.7,81.56,81.62,286149.0,72.7356,72.7801,72.6554,72.7089,286149.0
2022-10-26 13:00:00,81.61,81.72,81.58,81.63,290321.0,72.7,72.7979,72.6732,72.7178,290321.0
2022-10-26 13:05:00,81.63,81.67,81.56,81.59,39097.0,72.7178,72.7534,72.6554,72.6821,39097.0
2022-10-26 13:10:00,81.59,81.63,81.48,81.53,46113.0,72.6821,72.7178,72.5842,72.6287,46113.0
2022-10-26 13:15:00,81.53,81.65,81.47,81.65,33944.0,72.6287,72.7356,72.5752,72.7356,33944.0
2022-10-26 13:20:00,81.65,81.66,81.5,81.54,26286.0,72.7356,72.7445,72.602,72.6376,26286.0
2022-10-26 13:25:00,81.53,81.53,81.4,81.45,46422.0,72.6287,72.6287,72.5129,72.5574,46422.0
2022-10-26 13:30:00,81.46,81.5,81.4,81.41,86823.0,72.5663,72.602,72.5129,72.5218,86823.0
2022-10-26 13:35:00,81.4,81.5,81.37,81.49,48170.0,72.5129,72.602,72.4862,72.5931,48170.0
2022-10-26 13:40:00,81.5,81.58,81.49,81.57,25494.0,72.602,72.6732,72.5931,72.6643,25494.0
2022-10-26 13:45:00,81.58,81.6,81.51,81.53,22059.0,72.6732,72.691,72.6109,72.6287,22059.0
2022-10-26 13:50:00,81.52,81.64,81.52,81.64,31757.0,72.6198,72.7267,72.6198,72.7267,31757.0
2022-10-26 13:55:00,81.63,81.63,81.48,81.54,42256.0,72.7178,72.7178,72.5842,72.6376,42256.0
2022-10-26 14:00:00,81.55,81.64,81.54,81.62,33236.0,72.6465,72.7267,72.6376,72.7089,33236.0
2022-10-26 14:05:00,81.63,81.64,81.56,81.58,40449.0,72.7178,72.7267,72.6554,72.6732,40449.0
2022-10-26 14:10:00,81.58,81.67,81.58,81.61,39587.0,72.6732,72.7534,72.6732,72.7,39587.0
2022-10-26 14:15:00,81.6,81.61,81.48,81.51,50701.0,72.691,72.7,72.5842,72.6109,50701.0
2022-10-26 14:20:00,81.51,81.53,81.43,81.45,40073.0,72.6109,72.6287,72.5396,72.5574,40073.0
2022-10-26 14:25:00,81.46,81.47,81.33,81.37,60001.0,72.5663,72.5752,72.4505,72.4862,60001.0
2022-10-26 14:30:00,81.37,81.39,81.31,81.33,49092.0,72.4862,72.504,72.4327,72.4505,49092.0
2022-10-26 14:35:00,81.33,81.42,81.32,81.4,45137.0,72.4505,72.5307,72.4416,72.5129,45137.0
2022-10-26 14:40:00,81.4,81.4,81.29,81.3,58980.0,72.5129,72.5129,72.4149,72.4238,58980.0
2022-10-26 14:45:00,81.3,81.33,81.22,81.26,35857.0,72.4238,72.4505,72.3525,72.3882,35857.0
2022-10-26 14:50:00,81.25,81.25,81.16,81.2,45041.0,72.3793,72.3793,72.2991,72.3347,45041.0
2022-10-26 14:55:00,81.2,81.25,81.18,81.18,43999.0,72.3347,72.3793,72.3169,72.3169,43999.0
2022-10-26 15:00:00,81.18,81.18,80.98,81.0,49738.0,72.3169,72.3169,72.1387,72.1566,49738.0
2022-10-26 15:05:00,81.0,81.09,80.96,81.09,37342.0,72.1566,72.2367,72.1209,72.2367,37342.0
2022-10-26 15:10:00,81.09,81.1,81.0,81.08,57701.0,72.2367,72.2456,72.1566,72.2278,57701.0
2022-10-26 15:15:00,81.08,81.11,81.04,81.09,65399.0,72.2278,72.2545,72.1922,72.2367,65399.0
2022-10-26 15:20:00,81.09,81.13,81.06,81.08,25217.0,72.2367,72.2724,72.21,72.2278,25217.0
2022-10-26 15:25:00,81.09,81.14,81.04,81.12,90636.0,72.2367,72.2813,72.1922,72.2635,90636.0
2022-10-26 15:30:00,81.13,81.19,81.08,81.17,105014.0,72.2724,72.3258,72.2278,72.308,105014.0
2022-10-26 15:35:00,81.17,81.22,81.11,81.16,97341.0,72.308,72.3525,72.2545,72.2991,97341.0
2022-10-26 15:40:00,81.16,81.31,81.16,81.29,80710.0,72.2991,72.4327,72.2991,72.4149,80710.0
2022-10-26 15:45:00,81.28,81.38,81.26,81.36,79863.0,72.406,72.4951,72.3882,72.4773,79863.0
2022-10-26 15:50:00,81.37,81.37,81.2,81.32,128229.0,72.4862,72.4862,72.3347,72.4416,128229.0
2022-10-26 15:55:00,81.31,81.32,81.11,81.17,244751.0,72.4327,72.4416,72.2545,72.308,244751.0
2022-10-27 09:30:00,81.61,81.75,81.36,81.52,117372.0,72.7,72.8247,72.4773,72.6198,117372.0
2022-10-27 09:35:00,81.56,81.96,81.56,81.74,71733.0,72.6554,73.0117,72.6554,72.8158,71733.0
2022-10-27 09:40:00,81.75,81.97,81.54,81.97,69981.0,72.8247,73.0207,72.6376,73.0207,69981.0
2022-10-27 09:45:00,81.97,81.97,81.58,81.71,66173.0,73.0207,73.0207,72.6732,72.789,66173.0
2022-10-27 09:50:00,81.72,82.0,81.66,81.93,145461.0,72.7979,73.0474,72.7445,72.985,145461.0
2022-10-27 09:55:00,81.94,81.97,81.67,81.75,77709.0,72.9939,73.0207,72.7534,72.8247,77709.0
2022-10-27 10:00:00,81.74,81.74,81.43,81.69,48060.0,72.8158,72.8158,72.5396,72.7712,48060.0
2022-10-27 10:05:00,81.68,81.9,81.57,81.72,108151.0,72.7623,72.9583,72.6643,72.7979,108151.0
2022-10-27 10:10:00,81.72,81.93,81.59,81.89,50422.0,72.7979,72.985,72.6821,72.9494,50422.0
2022-10-27 10:15:00,81.91,82.06,81.79,81.9,48228.0,72.9672,73.1008,72.8603,72.9583,48228.0
2022-10-27 10:20:00,81.89,82.11,81.89,82.03,29293.0,72.9494,73.1454,72.9494,73.0741,29293.0
2022-10-27 10:25:00,82.03,82.12,82.0,82.1,52323.0,73.0741,73.1543,73.0474,73.1365,52323.0
2022-10-27 10:30:00,82.1,82.22,81.98,81.98,59259.0,73.1365,73.2434,73.0296,73.0296,59259.0
2022-10-27 10:35:00,81.98,81.98,81.8,81.83,22937.0,73.0296,73.0296,72.8692,72.8959,22937.0
2022-10-27 10:40:00,81.83,81.88,81.63,81.64,65906.0,72.8959,72.9405,72.7178,72.7267,65906.0
2022-10-27 10:45:00,81.64,81.7,81.58,81.59,44265.0,72.7267,72.7801,72.6732,72.6821,44265.0
2022-10-27 10:50:00,81.59,81.68,81.51,81.64,46994.0,72.6821,72.7623,72.6109,72.7267,46994.0
2022-10-27 10:55:00,81.65,81.67,81.31,81.31,28939.0,72.7356,72.7534,72.4327,72.4327,28939.0
2022-10-27 11:00:00,81.29,81.44,81.26,81.43,52424.0,72.4149,72.5485,72.3882,72.5396,52424.0
2022-10-27 11:05:00,81.42,81.45,81.28,81.41,26772.0,72.5307,72.5574,72.406,72.5218,26772.0
2022-10-27 11:10:00,81.41,81.52,81.41,81.41,72822.0,72.5218,72.6198,72.5218,72.5218,72822.0
2022-10-27 11:15:00,81.43,81.48,81.27,81.36,26199.0,72.5396,72.5842,72.3971,72.4773,26199.0
2022-10-27 11:20:00,81.37,81.48,81.37,81.45,36175.0,72.4862,72.5842,72.4862,72.5574,36175.0
2022-10-27 11:25:00,81.46,81.49,81.33,81.41,28716.0,72.5663,72.5931,72.4505,72.5218,28716.0
2022-10-27 11:30:00,81.4,81.42,81.28,81.32,236453.0,72.5129,72.5307,72.406,72.4416,236453.0
2022-10-27 11:35:00,81.32,81.44,81.17,81.18,50373.0,72.4416,72.5485,72.308,72.3169,50373.0
2022-10-27 11:40:00,81.17,81.27,81.09,81.11,20160.0,72.308,72.3971,72.2367,72.2545,20160.0
2022-10-27 11:45:00,81.11,81.2,81.06,81.18,21315.0,72.2545,72.3347,72.21,72.3169,21315.0
2022-10-27 11:50:00,81.18,81.24,81.1,81.2,21455.0,72.3169,72.3704,72.2456,72.3347,21455.0
2022-10-27 11:55:00,81.22,81.24,81.14,81.19,21278.0,72.3525,72.3704,72.2813,72.3258,21278.0
2022-10-27 12:00:00,81.18,81.37,81.16,81.36,17178.0,72.3169,72.4862,72.2991,72.4773,17178.0
2022-10-27 12:05:00,81.34,81.4,81.26,81.26,33631.0,72.4594,72.5129,72.3882,72.3882,33631.0
2022-10-27 12:10:00,81.26,81.34,81.23,81.32,18341.0,72.3882,72.4594,72.3614,72.4416,18341.0
2022-10-27 12:15:00,81.32,81.41,81.26,81.29,68061.0,72.4416,72.5218,72.3882,72.4149,68061.0
2022-10-27 12:20:00,81.29,81.37,81.27,81.29,23872.0,72.4149,72.4862,72.3971,72.4149,23872.0
2022-10-27 12:25:00,81.29,81.3,81.02,81.03,27147.0,72.4149,72.4238,72.1744,72.1833,27147.0
2022-10-27 12:30:00,81.02,81.2,81.02,81.19,17289.0,72.1744,72.3347,72.1744,72.3258,17289.0
2022-10-27 12:35:00,81.18,81.26,81.18,81.22,12416.0,72.3169,72.3882,72.3169,72.3525,12416.0
2022-10-27 12:40:00,81.22,81.3,81.22,81.28,14984.0,72.3525,72.4238,72.3525,72.406,14984.0
2022-10-27 12:45:00,81.24,81.39,81.18,81.37,13120.0,72.3704,72.504,72.3169,72.4862,13120.0
2022-10-27 12:50:00,81.36,81.42,81.32,81.35,39173.0,72.4773,72.5307,72.4416,72.4683,39173.0
2022-10-27 12:55:00,81.34,81.36,81.28,81.33,32793.0,72.4594,72.4773,72.406,72.4505,32793.0
2022-10-27 13:00:00,81.34,81.4,81.32,81.36,91484.0,72.4594,72.5129,72.4416,72.4773,91484.0
2022-10-27 13:05:00,81.36,81.48,81.34,81.48,44499.0,72.4773,72.5842,72.4594,72.5842,44499.0
2022-10-27 13:10:00,81.47,81.54,81.46,81.46,12707.0,72.5752,72.6376,72.5663,72.5663,12707.0
2022-10-27 13:15:00,81.47,81.61,81.46,81.61,64040.0,72.5752,72.7,72.5663,72.7,64040.0
2022-10-27 13:20:00,81.63,81.68,81.57,81.57,13464.0,72.7178,72.7623,72.6643,72.6643,13464.0
2022-10-27 13:25:00,81.56,81.57,81.42,81.42,26199.0,72.6554,72.6643,72.5307,72.5307,26199.0
2022-10-27 13:30:00,81.42,81.46,81.38,81.38,42099.0,72.5307,72.5663,72.4951,72.4951,42099.0
2022-10-27 13:35:00,81.38,81.44,81.37,81.38,25991.0,72.4951,72.5485,72.4862,72.4951,25991.0
2022-10-27 13:40:00,81.38,81.5,81.37,81.5,76715.0,72.4951,72.602,72.4862,72.602,76715.0
2022-10-27 13:45:00,81.49,81.54,81.44,81.45,70631.0,72.5931,72.6376,72.5485,72.5574,70631.0
2022-10-27 13:50:00,81.45,81.5,81.44,81.48,62888.0,72.5574,72.602,72.5485,72.5842,62888.0
2022-10-27 13:55:00,81.49,81.51,81.39,81.39,54177.0,72.5931,72.6109,72.504,72.504,54177.0
2022-10-27 14:00:00,81.4,81.46,81.36,81.46,61573.0,72.5129,72.5663,72.4773,72.5663,61573.0
2022-10-27 14:05:00,81.45,81.47,81.42,81.44,60116.0,72.5574,72.5752,72.5307,72.5485,60116.0
2022-10-27 14:10:00,81.44,81.46,81.39,81.43,60429.0,72.5485,72.5663,72.504,72.5396,60429.0
2022-10-27 14:15:00,81.42,81.46,81.39,81.45,35592.0,72.5307,72.5663,72.504,72.5574,35592.0
2022-10-27 14:20:00,81.45,81.49,81.43,81.48,41350.0,72.5574,72.5931,72.5396,72.5842,41350.0
2022-10-27 14:25:00,81.48,81.49,81.42,81.44,30752.0,72.5842,72.5931,72.5307,72.5485,30752.0
2022-10-27 14:30:00,81.43,81.43,81.35,81.39,61217.0,72.5396,72.5396,72.4683,72.504,61217.0
2022-10-27 14:35:00,81.38,81.39,81.31,81.37,24645.0,72.4951,72.504,72.4327,72.4862,24645.0
2022-10-27 14:40:00,81.37,81.42,81.33,81.33,17801.0,72.4862,72.5307,72.4505,72.4505,17801.0
2022-10-27 14:45:00,81.33,81.34,81.31,81.32,20558.0,72.4505,72.4594,72.4327,72.4416,20558.0
2022-10-27 14:50:00,81.32,81.34,81.26,81.29,30854.0,72.4416,72.4594,72.3882,72.4149,30854.0
2022-10-27 14:55:00,81.29,81.3,81.1,81.17,72693.0,72.4149,72.4238,72.2456,72.308,72693.0
2022-10-27 15:00:00,81.17,81.29,81.17,81.27,44184.0,72.308,72.4149,72.308,72.3971,44184.0
2022-10-27 15:05:00,81.26,81.26,81.04,81.04,51138.0,72.3882,72.3882,72.1922,72.1922,51138.0
2022-10-27 15:10:00,81.05,81.24,81.04,81.23,64327.0,72.2011,72.3704,72.1922,72.3614,64327.0
2022-10-27 15:15:00,81.22,81.3,81.21,81.29,52702.0,72.3525,72.4238,72.3436,72.4149,52702.0
2022-10-27 15:20:00,81.28,81.33,81.25,81.3,52839.0,72.406,72.4505,72.3793,72.4238,52839.0
2022-10-27 15:25:00,81.3,81.45,81.26,81.41,65166.0,72.4238,72.5574,72.3882,72.5218,65166.0
2022-10-27 15:30:00,81.41,81.62,81.35,81.61,81956.0,72.5218,72.7089,72.4683,72.7,81956.0
2022-10-27 15:35:00,81.6,81.62,81.44,81.45,107481.0,72.691,72.7089,72.5485,72.5574,107481.0
2022-10-27 15:40:00,81.45,81.57,81.43,81.47,46433.0,72.5574,72.6643,72.5396,72.5752,46433.0
2022-10-27 15:45:00,81.46,81.54,81.42,81.5,71354.0,72.5663,72.6376,72.5307,72.602,71354.0
2022-10-27 15:50:00,81.5,81.54,81.26,81.27,134032.0,72.602,72.6376,72.3882,72.3971,134032.0
2022-10-27 15:55:00,81.27,81.33,81.12,81.3,243030.0,72.3971,72.4505,72.2635,72.4238,243030.0
2022-10-28 09:30:00,80.96,81.22,80.72,81.04,155138.0,72.1209,72.3525,71.9071,72.1922,155138.0
2022-10-28 09:35:00,81.04,81.51,80.97,81.46,67815.0,72.1922,72.6109,72.1298,72.5663,67815.0
2022-10-28 09:40:00,81.49,81.82,81.49,81.75,115069.0,72.5931,72.887,72.5931,72.8247,115069.0
2022-10-28 09:45:00,81.75,82.08,81.74,81.91,77644.0,72.8247,73.1186,72.8158,72.9672,77644.0
2022-10-28 09:50:00,81.91,82.0,81.83,81.96,60684.0,72.9672,73.0474,72.8959,73.0117,60684.0
2022-10-28 09:55:00,81.96,82.13,81.93,82.06,80909.0,73.0117,73.1632,72.985,73.1008,80909.0
2022-10-28 10:00:00,82.08,82.36,81.92,81.97,66898.0,73.1186,73.3681,72.9761,73.0207,66898.0
2022-10-28 10:05:00,82.01,82.18,81.98,82.03,42948.0,73.0563,73.2077,73.0296,73.0741,42948.0
2022-10-28 10:10:00,82.06,82.11,81.85,82.0,39565.0,73.1008,73.1454,72.9138,73.0474,39565.0
2022-10-28 10:15:00,81.99,82.3,81.93,82.2,44721.0,73.0385,73.3146,72.985,73.2255,44721.0
2022-10-28 10:20:00,82.21,82.22,82.07,82.16,21297.0,73.2345,73.2434,73.1097,73.1899,21297.0
2022-10-28 10:25:00,82.18,82.34,82.17,82.25,78450.0,73.2077,73.3503,73.1988,73.2701,78450.0
2022-10-28 10:30:00,82.28,82.44,82.27,82.34,66610.0,73.2968,73.4393,73.2879,73.3503,66610.0
2022-10-28 10:35:00,82.36,82.4,82.24,82.37,27222.0,73.3681,73.4037,73.2612,73.377,27222.0
2022-10-28 10:40:00,82.37,82.42,82.31,82.33,25396.0,73.377,73.4215,73.3235,73.3413,25396.0
2022-10-28 10:45:00,82.33,82.58,82.3,82.57,45345.0,73.3413,73.5641,73.3146,73.5551,45345.0
2022-10-28 10:50:00,82.58,82.63,82.51,82.63,30737.0,73.5641,73.6086,73.5017,73.6086,30737.0
2022-10-28 10:55:00,82.62,82.64,82.5,82.52,29493.0,73.5997,73.6175,73.4928,73.5106,29493.0
2022-10-28 11:00:00,82.53,82.62,82.52,82.61,97996.0,73.5195,73.5997,73.5106,73.5908,97996.0
2022-10-28 11:05:00,82.61,82.67,82.51,82.65,71421.0,73.5908,73.6442,73.5017,73.6264,71421.0
2022-10-28 11:10:00,82.65,82.69,82.46,82.52,50363.0,73.6264,73.662,73.4572,73.5106,50363.0
2022-10-28 11:15:00,82.52,82.52,82.33,82.36,36430.0,73.5106,73.5106,73.3413,73.3681,36430.0
2022-10-28 11:20:00,82.35,82.43,82.33,82.35,36165.0,73.3592,73.4304,73.3413,73.3592,36165.0
2022-10-28 11:25:00,82.35,82.36,82.18,82.2,32339.0,73.3592,73.3681,73.2077,73.2255,32339.0
2022-10-28 11:30:00,82.2,82.31,82.17,82.17,27011.0,73.2255,73.3235,73.1988,73.1988,27011.0
2022-10-28 11:35:00,82.17,82.28,82.11,82.26,19645.0,73.1988,73.2968,73.1454,73.279,19645.0
2022-10-28 11:40:00,82.26,82.41,82.25,82.41,28243.0,73.279,73.4126,73.2701,73.4126,28243.0
2022-10-28 11:45:00,82.4,82.49,82.39,82.48,26542.0,73.4037,73.4839,73.3948,73.475,26542.0
2022-10-28 11:50:00,82.47,82.47,82.34,82.34,33487.0,73.4661,73.4661,73.3503,73.3503,33487.0
2022-10-28 11:55:00,82.34,82.47,82.31,82.31,20436.0,73.3503,73.4661,73.3235,73.3235,20436.0
2022-10-28 12:00:00,82.31,82.4,82.29,82.35,28950.0,73.3235,73.4037,73.3057,73.3592,28950.0
2022-10-28 12:05:00,82.36,82.45,82.27,82.44,21895.0,73.3681,73.4482,73.2879,73.4393,21895.0
2022-10-28 12:10:00,82.44,82.52,82.4,82.52,22155.0,73.4393,73.5106,73.4037,73.5106,22155.0
2022-10-28 12:15:00,82.53,82.63,82.53,82.58,41037.0,73.5195,73.6086,73.5195,73.5641,41037.0
2022-10-28 12:20:00,82.57,82.68,82.55,82.67,28721.0,73.5551,73.6531,73.5373,73.6442,28721.0
2022-10-28 12:25:00,82.67,82.69,82.58,82.6,26120.0,73.6442,73.662,73.5641,73.5819,26120.0
2022-10-28 12:30:00,82.61,82.71,82.59,82.7,27527.0,73.5908,73.6799,73.573,73.671,27527.0
2022-10-28 12:35:00,82.69,82.73,82.66,82.67,36735.0,73.662,73.6977,73.6353,73.6442,36735.0
2022-10-28 12:40:00,82.66,82.74,82.65,82.74,30071.0,73.6353,73.7066,73.6264,73.7066,30071.0
2022-10-28 12:45:00,82.74,82.8,82.71,82.8,29631.0,73.7066,73.76,73.6799,73.76,29631.0
2022-10-28 12:50:00,82.8,82.84,82.77,82.84,27645.0,73.76,73.7957,73.7333,73.7957,27645.0
2022-10-28 12:55:00,82.84,82.85,82.78,82.82,22890.0,73.7957,73.8046,73.7422,73.7779,22890.0
2022-10-28 13:00:00,82.82,82.84,82.75,82.76,23559.0,73.7779,73.7957,73.7155,73.7244,23559.0
2022-10-28 13:05:00,82.75,82.87,82.75,82.83,25141.0,73.7155,73.8224,73.7155,73.7868,25141.0
2022-10-28 13:10:00,82.83,82.93,82.82,82.92,24924.0,73.7868,73.8758,73.7779,73.8669,24924.0
2022-10-28 13:15:00,82.92,82.93,82.86,82.87,21562.0,73.8669,73.8758,73.8135,73.8224,21562.0
2022-10-28 13:20:00,82.86,82.95,82.82,82.95,25746.0,73.8135,73.8937,73.7779,73.8937,25746.0
2022-10-28 13:25:00,82.95,83.0,82.89,82.96,32269.0,73.8937,73.9382,73.8402,73.9026,32269.0
2022-10-28 13:30:00,82.95,83.01,82.91,82.92,23046.0,73.8937,73.9471,73.858,73.8669,23046.0
2022-10-28 13:35:00,82.93,82.98,82.87,82.89,95000.0,73.8758,73.9204,73.8224,73.8402,95000.0
2022-10-28 13:40:00,82.9,82.98,82.89,82.95,46658.0,73.8491,73.9204,73.8402,73.8937,46658.0
2022-10-28 13:45:00,82.95,83.01,82.95,82.98,44154.0,73.8937,73.9471,73.8937,73.9204,44154.0
2022-10-28 13:50:00,82.98,83.02,82.96,82.96,42887.0,73.9204,73.956,73.9026,73.9026,42887.0
2022-10-28 13:55:00,82.96,83.0,82.88,82.9,66883.0,73.9026,73.9382,73.8313,73.8491,66883.0
2022-10-28 14:00:00,82.9,82.94,82.81,82.84,17510.0,73.8491,73.8848,73.7689,73.7957,17510.0
2022-10-28 14:05:00,82.84,82.88,82.81,82.84,41634.0,73.7957,73.8313,73.7689,73.7957,41634.0
2022-10-28 14:10:00,82.85,82.9,82.83,82.84,28420.0,73.8046,73.8491,73.7868,73.7957,28420.0
2022-10-28 14:15:00,82.85,82.91,82.84,82.88,19647.0,73.8046,73.858,73.7957,73.8313,19647.0
2022-10-28 14:20:00,82.88,82.95,82.88,82.91,14868.0,73.8313,73.8937,73.8313,73.858,14868.0
2022-10-28 14:25:00,82.9,82.91,82.8,82.83,32253.0,73.8491,73.858,73.76,73.7868,32253.0
2022-10-28 14:30:00,82.82,82.93,82.82,82.91,39232.0,73.7779,73.8758,73.7779,73.858,39232.0
2022-10-28 14:35:00,82.92,82.97,82.91,82.97,27620.0,73.8669,73.9115,73.858,73.9115,27620.0
2022-10-28 14:40:00,82.97,83.04,82.95,83.0,17282.0,73.9115,73.9738,73.8937,73.9382,17282.0
2022-10-28 14:45:00,83.0,83.07,83.0,83.07,34369.0,73.9382,74.0006,73.9382,74.0006,34369.0
2022-10-28 14:50:00,83.07,83.12,83.07,83.11,33919.0,74.0006,74.0451,74.0006,74.0362,33919.0
2022-10-28 14:55:00,83.12,83.16,83.11,83.16,45476.0,74.0451,74.0807,74.0362,74.0807,45476.0
2022-10-28 15:00:00,83.17,83.29,83.16,83.2,26763.0,74.0896,74.1965,74.0807,74.1164,26763.0
2022-10-28 15:05:00,83.22,83.23,83.15,83.23,24683.0,74.1342,74.1431,74.0718,74.1431,24683.0
2022-10-28 15:10:00,83.21,83.28,83.21,83.22,31446.0,74.1253,74.1876,74.1253,74.1342,31446.0
2022-10-28 15:15:00,83.23,83.23,83.12,83.12,74643.0,74.1431,74.1431,74.0451,74.0451,74643.0
2022-10-28 15:20:00,83.12,83.13,83.04,83.09,23655.0,74.0451,74.054,73.9738,74.0184,23655.0
2022-10-28 15:25:00,83.09,83.16,83.07,83.1,18829.0,74.0184,74.0807,74.0006,74.0273,18829.0
2022-10-28 15:30:00,83.1,83.14,83.05,83.08,43421.0,74.0273,74.0629,73.9827,74.0095,43421.0
2022-10-28 15:35:00,83.09,83.1,83.01,83.08,29470.0,74.0184,74.0273,73.9471,74.0095,29470.0
2022-10-28 15:40:00,83.09,83.14,83.07,83.13,78319.0,74.0184,74.0629,74.0006,74.054,78319.0
2022-10-28 15:45:00,83.12,83.18,83.06,83.09,192046.0,74.0451,74.0985,73.9916,74.0184,192046.0
2022-10-28 15:50:00,83.11,83.24,83.05,83.16,138288.0,74.0362,74.152,73.9827,74.0807,138288.0
2022-10-28 15:55:00,83.16,83.17,83.01,83.08,309287.0,74.0807,74.0896,73.9471,74.0095,309287.0
2022-10-31 09:30:00,82.3,82.59,82.08,82.52,188509.0,73.3146,73.573,73.1186,73.5106,188509.0
2022-10-31 09:35:00,82.51,82.74,82.44,82.67,114243.0,73.5017,73.7066,73.4393,73.6442,114243.0
2022-10-31 09:40:00,82.67,82.67,82.39,82.53,90951.0,73.6442,73.6442,73.3948,73.5195,90951.0
2022-10-31 09:45:00,82.52,82.53,82.28,82.28,52259.0,73.5106,73.5195,73.2968,73.2968,52259.0
2022-10-31 09:50:00,82.28,82.71,82.2,82.58,81216.0,73.2968,73.6799,73.2255,73.5641,81216.0
2022-10-31 09:55:00,82.6,82.62,82.39,82.42,54640.0,73.5819,73.5997,73.3948,73.4215,54640.0
2022-10-31 10:00:00,82.43,82.69,82.43,82.69,106811.0,73.4304,73.662,73.4304,73.662,106811.0
2022-10-31 10:05:00,82.67,82.72,82.58,82.67,81193.0,73.6442,73.6888,73.5641,73.6442,81193.0
2022-10-31 10:10:00,82.65,82.81,82.62,82.78,34812.0,73.6264,73.7689,73.5997,73.7422,34812.0
2022-10-31 10:15:00,82.78,83.06,82.77,82.97,60005.0,73.7422,73.9916,73.7333,73.9115,60005.0
2022-10-31 10:20:00,82.95,82.98,82.78,82.84,49226.0,73.8937,73.9204,73.7422,73.7957,49226.0
2022-10-31 10:25:00,82.86,82.91,82.67,82.74,53146.0,73.8135,73.858,73.6442,73.7066,53146.0
2022-10-31 10:30:00,82.73,82.77,82.62,82.75,31290.0,73.6977,73.7333,73.5997,73.7155,31290.0
2022-10-31 10:35:00,82.74,82.79,82.67,82.74,50938.0,73.7066,73.7511,73.6442,73.7066,50938.0
2022-10-31 10:40:00,82.74,82.88,82.72,82.88,41106.0,73.7066,73.8313,73.6888,73.8313,41106.0
2022-10-31 10:45:00,82.87,83.15,82.85,82.95,58431.0,73.8224,74.0718,73.8046,73.8937,58431.0
2022-10-31 10:50:00,82.95,83.11,82.94,83.0,35425.0,73.8937,74.0362,73.8848,73.9382,35425.0
2022-10-31 10:55:00,82.99,83.06,82.92,83.01,79445.0,73.9293,73.9916,73.8669,73.9471,79445.0
2022-10-31 11:00:00,83.0,83.21,82.97,83.18,26111.0,73.9382,74.1253,73.9115,74.0985,26111.0
2022-10-31 11:05:00,83.14,83.18,83.09,83.1,24857.0,74.0629,74.0985,74.0184,74.0273,24857.0
2022-10-31 11:10:00,83.09,83.12,83.01,83.02,21697.0,74.0184,74.0451,73.9471,73.956,21697.0
2022-10-31 11:15:00,83.02,83.13,83.02,83.08,24246.0,73.956,74.054,73.956,74.0095,24246.0
2022-10-31 11:20:00,83.08,83.24,82.99,83.23,75926.0,74.0095,74.152,73.9293,74.1431,75926.0
2022-10-31 11:25:00,83.24,83.27,83.19,83.21,25058.0,74.152,74.1787,74.1075,74.1253,25058.0
2022-10-31 11:30:00,83.2,83.27,83.16,83.27,28340.0,74.1164,74.1787,74.0807,74.1787,28340.0
2022-10-31 11:35:00,83.27,83.3,83.18,83.18,27396.0,74.1787,74.2054,74.0985,74.0985,27396.0
2022-10-31 11:40:00,83.18,83.35,83.18,83.35,35932.0,74.0985,74.25,74.0985,74.25,35932.0
2022-10-31 11:45:00,83.33,83.43,83.33,83.34,49970.0,74.2322,74.3213,74.2322,74.2411,49970.0
2022-10-31 11:50:00,83.35,83.38,83.23,83.27,21852.0,74.25,74.2767,74.1431,74.1787,21852.0
2022-10-31 11:55:00,83.27,83.29,82.92,82.99,131574.0,74.1787,74.1965,73.8669,73.9293,131574.0
2022-10-31 12:00:00,83.01,83.08,82.91,83.07,18486.0,73.9471,74.0095,73.858,74.0006,18486.0
2022-10-31 12:05:00,83.06,83.09,83.0,83.05,46968.0,73.9916,74.0184,73.9382,73.9827,46968.0
2022-10-31 12:10:00,83.06,83.2,83.04,83.19,50548.0,73.9916,74.1164,73.9738,74.1075,50548.0
2022-10-31 12:15:00,83.17,83.33,83.16,83.2,21231.0,74.0896,74.2322,74.0807,74.1164,21231.0
2022-10-31 12:20:00,83.2,83.24,83.11,83.13,31391.0,74.1164,74.152,74.0362,74.054,31391.0
2022-10-31 12:25:00,83.14,83.14,83.02,83.02,97319.0,74.0629,74.0629,73.956,73.956,97319.0
2022-10-31 12:30:00,83.02,83.05,82.95,82.98,30533.0,73.956,73.9827,73.8937,73.9204,30533.0
2022-10-31 12:35:00,82.97,82.99,82.92,82.96,40246.0,73.9115,73.9293,73.8669,73.9026,40246.0
2022-10-31 12:40:00,82.97,83.02,82.95,82.96,21218.0,73.9115,73.956,73.8937,73.9026,21218.0
2022-10-31 12:45:00,82.96,82.96,82.87,82.88,13612.0,73.9026,73.9026,73.8224,73.8313,13612.0
2022-10-31 12:50:00,82.87,82.97,82.86,82.86,18428.0,73.8224,73.9115,73.8135,73.8135,18428.0
2022-10-31 12:55:00,82.86,82.95,82.85,82.9,57314.0,73.8135,73.8937,73.8046,73.8491,57314.0
2022-10-31 13:00:00,82.89,82.98,82.86,82.91,19158.0,73.8402,73.9204,73.8135,73.858,19158.0
2022-10-31 13:05:00,82.91,82.97,82.85,82.95,13522.0,73.858,73.9115,73.8046,73.8937,13522.0
2022-10-31 13:10:00,82.94,82.98,82.84,82.9,21361.0,73.8848,73.9204,73.7957,73.8491,21361.0
2022-10-31 13:15:00,82.9,83.0,82.89,83.0,25516.0,73.8491,73.9382,73.8402,73.9382,25516.0
2022-10-31 13:20:00,83.0,83.12,83.0,83.08,23233.0,73.9382,74.0451,73.9382,74.0095,23233.0
2022-10-31 13:25:00,83.07,83.14,83.03,83.12,22015.0,74.0006,74.0629,73.9649,74.0451,22015.0
2022-10-31 13:30:00,83.12,83.16,83.08,83.1,19018.0,74.0451,74.0807,74.0095,74.0273,19018.0
2022-10-31 13:35:00,83.1,83.13,83.06,83.06,26038.0,74.0273,74.054,73.9916,73.9916,26038.0
2022-10-31 13:40:00,83.07,83.1,83.01,83.04,27878.0,74.0006,74.0273,73.9471,73.9738,27878.0
2022-10-31 13:45:00,83.03,83.04,82.97,82.98,38254.0,73.9649,73.9738,73.9115,73.9204,38254.0
2022-10-31 13:50:00,82.98,83.02,82.93,82.94,25085.0,73.9204,73.956,73.8758,73.8848,25085.0
2022-10-31 13:55:00,82.95,83.04,82.95,83.0,42167.0,73.8937,73.9738,73.8937,73.9382,42167.0
2022-10-31 14:00:00,83.0,83.11,82.97,83.08,36667.0,73.9382,74.0362,73.9115,74.0095,36667.0
2022-10-31 14:05:00,83.07,83.11,82.97,82.97,34101.0,74.0006,74.0362,73.9115,73.9115,34101.0
2022-10-31 14:10:00,82.96,83.09,82.95,83.07,105661.0,73.9026,74.0184,73.8937,74.0006,105661.0
2022-10-31 14:15:00,83.07,83.13,83.04,83.11,36952.0,74.0006,74.054,73.9738,74.0362,36952.0
2022-10-31 14:20:00,83.1,83.14,83.09,83.13,29470.0,74.0273,74.0629,74.0184,74.054,29470.0
2022-10-31 14:25:00,83.11,83.18,83.1,83.1,29017.0,74.0362,74.0985,74.0273,74.0273,29017.0
2022-10-31 14:30:00,83.1,83.2,83.07,83.19,41335.0,74.0273,74.1164,74.0006,74.1075,41335.0
2022-10-31 14:35:00,83.19,83.27,83.18,83.23,38918.0,74.1075,74.1787,74.0985,74.1431,38918.0
2022-10-31 14:40:00,83.23,83.25,83.21,83.24,42385.0,74.1431,74.1609,74.1253,74.152,42385.0
2022-10-31 14:45:00,83.23,83.27,83.21,83.22,80226.0,74.1431,74.1787,74.1253,74.1342,80226.0
2022-10-31 14:50:00,83.21,83.24,83.17,83.22,64319.0,74.1253,74.152,74.0896,74.1342,64319.0
2022-10-31 14:55:00,83.21,83.25,83.05,83.07,31190.0,74.1253,74.1609,73.9827,74.0006,31190.0
2022-10-31 15:00:00,83.08,83.09,82.95,82.97,58073.0,74.0095,74.0184,73.8937,73.9115,58073.0
2022-10-31 15:05:00,82.96,83.02,82.87,82.88,50923.0,73.9026,73.956,73.8224,73.8313,50923.0
2022-10-31 15:10:00,82.88,83.05,82.88,83.0,57623.0,73.8313,73.9827,73.8313,73.9382,57623.0
2022-10-31 15:15:00,83.0,83.04,82.97,83.03,28358.0,73.9382,73.9738,73.9115,73.9649,28358.0
2022-10-31 15:20:00,83.03,83.12,82.98,83.09,27539.0,73.9649,74.0451,73.9204,74.0184,27539.0
2022-10-31 15:25:00,83.09,83.16,83.08,83.12,98448.0,74.0184,74.0807,74.0095,74.0451,98448.0
2022-10-31 15:30:00,83.11,83.19,83.04,83.18,73212.0,74.0362,74.1075,73.9738,74.0985,73212.0
2022-10-31 15:35:00,83.18,83.19,83.13,83.17,45046.0,74.0985,74.1075,74.054,74.0896,45046.0
2022-10-31 15:40:00,83.17,83.2,83.12,83.19,45433.0,74.0896,74.1164,74.0451,74.1075,45433.0
2022-10-31 15:45:00,83.19,83.21,83.06,83.08,43813.0,74.1075,74.1253,73.9916,74.0095,43813.0
2022-10-31 15:50:00,83.08,83.1,82.99,83.03,164832.0,74.0095,74.0273,73.9293,73.9649,164832.0
2022-10-31 15:55:00,83.02,83.1,82.94,82.98,343582.0,73.956,74.0273,73.8848,73.9204,343582.0
2022-11-01 09:30:00,83.88,84.13,83.58,83.59,197704.0,74.7221,74.9448,74.4549,74.4638,197704.0
2022-11-01 09:35:00,83.55,83.97,83.5,83.8,82757.0,74.4282,74.8023,74.3836,74.6509,82757.0
2022-11-01 09:40:00,83.84,84.08,83.8,84.03,80445.0,74.6865,74.9003,74.6509,74.8557,80445.0
2022-11-01 09:45:00,84.06,84.08,83.64,83.67,70087.0,74.8825,74.9003,74.5083,74.5351,70087.0
2022-11-01 09:50:00,83.64,83.71,83.31,83.66,54690.0,74.5083,74.5707,74.2144,74.5261,54690.0
2022-11-01 09:55:00,83.66,83.8,83.55,83.55,56424.0,74.5261,74.6509,74.4282,74.4282,56424.0
2022-11-01 10:00:00,83.55,83.62,83.22,83.32,111897.0,74.4282,74.4905,74.1342,74.2233,111897.0
2022-11-01 10:05:00,83.31,83.41,83.13,83.17,54617.0,74.2144,74.3034,74.054,74.0896,54617.0
2022-11-01 10:10:00,83.15,83.2,83.03,83.17,44855.0,74.0718,74.1164,73.9649,74.0896,44855.0
2022-11-01 10:15:00,83.16,83.28,83.07,83.12,29317.0,74.0807,74.1876,74.0006,74.0451,29317.0
2022-11-01 10:20:00,83.09,83.46,83.08,83.25,39557.0,74.0184,74.348,74.0095,74.1609,39557.0
2022-11-01 10:25:00,83.23,83.36,83.14,83.32,76735.0,74.1431,74.2589,74.0629,74.2233,76735.0
2022-11-01 10:30:00,83.32,83.57,83.28,83.57,55926.0,74.2233,74.446,74.1876,74.446,55926.0
2022-11-01 10:35:00,83.58,83.66,83.53,83.53,60043.0,74.4549,74.5261,74.4103,74.4103,60043.0
2022-11-01 10:40:00,83.5,83.5,83.21,83.27,62258.0,74.3836,74.3836,74.1253,74.1787,62258.0
2022-11-01 10:45:00,83.28,83.31,83.16,83.16,35728.0,74.1876,74.2144,74.0807,74.0807,35728.0
2022-11-01 10:50:00,83.16,83.3,83.09,83.3,27141.0,74.0807,74.2054,74.0184,74.2054,27141.0
2022-11-01 10:55:00,83.31,83.33,83.03,83.18,26943.0,74.2144,74.2322,73.9649,74.0985,26943.0
2022-11-01 11:00:00,83.17,83.22,83.06,83.13,45696.0,74.0896,74.1342,73.9916,74.054,45696.0
2022-11-01 11:05:00,83.13,83.19,83.1,83.14,18907.0,74.054,74.1075,74.0273,74.0629,18907.0
2022-11-01 11:10:00,83.14,83.15,83.08,83.14,31418.0,74.0629,74.0718,74.0095,74.0629,31418.0
2022-11-01 11:15:00,83.13,83.2,83.01,83.02,34934.0,74.054,74.1164,73.9471,73.956,34934.0
2022-11-01 11:20:00,83.02,83.08,82.97,83.0,25500.0,73.956,74.0095,73.9115,73.9382,25500.0
2022-11-01 11:25:00,83.0,83.12,82.97,83.12,11801.0,73.9382,74.0451,73.9115,74.0451,11801.0
2022-11-01 11:30:00,83.09,83.15,83.06,83.12,29252.0,74.0184,74.0718,73.9916,74.0451,29252.0
2022-11-01 11:35:00,83.12,83.14,82.81,82.84,22648.0,74.0451,74.0629,73.7689,73.7957,22648.0
2022-11-01 11:40:00,82.87,82.9,82.78,82.81,17089.0,73.8224,73.8491,73.7422,73.7689,17089.0
2022-11-01 11:45:00,82.82,82.93,82.81,82.89,22662.0,73.7779,73.8758,73.7689,73.8402,22662.0
2022-11-01 11:50:00,82.87,82.98,82.85,82.96,18878.0,73.8224,73.9204,73.8046,73.9026,18878.0
2022-11-01 11:55:00,82.98,83.08,82.95,83.04,114477.0,73.9204,74.0095,73.8937,73.9738,114477.0
2022-11-01 12:00:00,83.04,83.06,82.95,83.02,21107.0,73.9738,73.9916,73.8937,73.956,21107.0
2022-11-01 12:05:00,83.02,83.31,83.02,83.05,47471.0,73.956,74.2144,73.956,73.9827,47471.0
2022-11-01 12:10:00,83.06,83.13,82.98,83.05,17024.0,73.9916,74.054,73.9204,73.9827,17024.0
2022-11-01 12:15:00,83.02,83.08,83.0,83.02,26985.0,73.956,74.0095,73.9382,73.956,26985.0
2022-11-01 12:20:00,83.02,83.05,82.93,82.97,29427.0,73.956,73.9827,73.8758,73.9115,29427.0
2022-11-01 12:25:00,82.96,83.07,82.96,83.01,38402.0,73.9026,74.0006,73.9026,73.9471,38402.0
2022-11-01 12:30:00,83.02,83.03,82.93,82.94,45250.0,73.956,73.9649,73.8758,73.8848,45250.0
2022-11-01 12:35:00,82.95,82.98,82.83,82.9,72840.0,73.8937,73.9204,73.7868,73.8491,72840.0
2022-11-01 12:40:00,82.9,82.99,82.86,82.98,47849.0,73.8491,73.9293,73.8135,73.9204,47849.0
2022-11-01 12:45:00,82.97,83.01,82.93,82.97,44409.0,73.9115,73.9471,73.8758,73.9115,44409.0
2022-11-01 12:50:00,82.96,82.99,82.84,82.88,128824.0,73.9026,73.9293,73.7957,73.8313,128824.0
2022-11-01 12:55:00,82.88,82.97,82.84,82.96,55553.0,73.8313,73.9115,73.7957,73.9026,55553.0
2022-11-01 13:00:00,82.97,82.97,82.89,82.91,62666.0,73.9115,73.9115,73.8402,73.858,62666.0
2022-11-01 13:05:00,82.91,82.98,82.9,82.91,39910.0,73.858,73.9204,73.8491,73.858,39910.0
2022-11-01 13:10:00,82.92,83.12,82.91,83.08,32520.0,73.8669,74.0451,73.858,74.0095,32520.0
2022-11-01 13:15:00,83.08,83.18,83.08,83.15,25951.0,74.0095,74.0985,74.0095,74.0718,25951.0
2022-11-01 13:20:00,83.17,83.22,83.05,83.06,22507.0,74.0896,74.1342,73.9827,73.9916,22507.0
2022-11-01 13:25:00,83.05,83.07,82.98,83.02,31292.0,73.9827,74.0006,73.9204,73.956,31292.0
2022-11-01 13:30:00,83.01,83.02,82.96,82.98,31020.0,73.9471,73.956,73.9026,73.9204,31020.0
2022-11-01 13:35:00,82.98,83.01,82.97,82.97,57194.0,73.9204,73.9471,73.9115,73.9115,57194.0
2022-11-01 13:40:00,82.97,83.08,82.97,83.05,33129.0,73.9115,74.0095,73.9115,73.9827,33129.0
2022-11-01 13:45:00,83.05,83.16,83.04,83.13,27964.0,73.9827,74.0807,73.9738,74.054,27964.0
2022-11-01 13:50:00,83.14,83.17,83.09,83.11,28822.0,74.0629,74.0896,74.0184,74.0362,28822.0
2022-11-01 13:55:00,83.12,83.22,83.12,83.22,31323.0,74.0451,74.1342,74.0451,74.1342,31323.0
2022-11-01 14:00:00,83.23,83.27,83.16,83.18,34888.0,74.1431,74.1787,74.0807,74.0985,34888.0
2022-11-01 14:05:00,83.17,83.17,83.08,83.16,33258.0,74.0896,74.0896,74.0095,74.0807,33258.0
2022-11-01 14:10:00,83.15,83.18,83.1,83.18,18755.0,74.0718,74.0985,74.0273,74.0985,18755.0
2022-11-01 14:15:00,83.18,83.21,83.16,83.19,20626.0,74.0985,74.1253,74.0807,74.1075,20626.0
2022-11-01 14:20:00,83.19,83.22,83.16,83.18,14798.0,74.1075,74.1342,74.0807,74.0985,14798.0
2022-11-01 14:25:00,83.17,83.2,83.11,83.2,30262.0,74.0896,74.1164,74.0362,74.1164,30262.0
2022-11-01 14:30:00,83.19,83.21,83.04,83.06,21030.0,74.1075,74.1253,73.9738,73.9916,21030.0
2022-11-01 14:35:00,83.06,83.08,82.99,82.99,42944.0,73.9916,74.0095,73.9293,73.9293,42944.0
2022-11-01 14:40:00,83.0,83.04,82.93,82.95,32838.0,73.9382,73.9738,73.8758,73.8937,32838.0
2022-11-01 14:45:00,82.95,82.97,82.79,82.8,62387.0,73.8937,73.9115,73.7511,73.76,62387.0
2022-11-01 14:50:00,82.8,82.86,82.76,82.84,26144.0,73.76,73.8135,73.7244,73.7957,26144.0
2022-11-01 14:55:00,82.84,82.97,82.84,82.95,29692.0,73.7957,73.9115,73.7957,73.8937,29692.0
2022-11-01 15:00:00,82.94,82.96,82.89,82.89,57488.0,73.8848,73.9026,73.8402,73.8402,57488.0
2022-11-01 15:05:00,82.88,83.02,82.86,83.01,88329.0,73.8313,73.956,73.8135,73.9471,88329.0
2022-11-01 15:10:00,83.0,83.0,82.89,82.91,26281.0,73.9382,73.9382,73.8402,73.858,26281.0
2022-11-01 15:15:00,82.91,82.91,82.8,82.91,54432.0,73.858,73.858,73.76,73.858,54432.0
2022-11-01 15:20:00,82.92,83.04,82.91,83.02,67292.0,73.8669,73.9738,73.858,73.956,67292.0
2022-11-01 15:25:00,83.01,83.03,82.95,82.97,45013.0,73.9471,73.9649,73.8937,73.9115,45013.0
2022-11-01 15:30:00,82.98,82.99,82.92,82.97,28693.0,73.9204,73.9293,73.8669,73.9115,28693.0
2022-11-01 15:35:00,82.98,83.01,82.93,82.93,50550.0,73.9204,73.9471,73.8758,73.8758,50550.0
2022-11-01 15:40:00,82.93,83.03,82.92,82.98,76387.0,73.8758,73.9649,73.8669,73.9204,76387.0
2022-11-01 15:45:00,82.98,83.13,82.95,83.13,158855.0,73.9204,74.054,73.8937,74.054,158855.0
2022-11-01 15:50:00,83.14,83.16,83.04,83.09,69174.0,74.0629,74.0807,73.9738,74.0184,69174.0
2022-11-01 15:55:00,83.08,83.11,82.92,82.92,186409.0,74.0095,74.0362,73.8669,73.8669,186409.0
2022-11-02 09:30:00,82.51,82.51,81.62,81.74,171730.0,73.5017,73.5017,72.7089,72.8158,171730.0
2022-11-02 09:35:00,81.74,81.97,81.62,81.8,156556.0,72.8158,73.0207,72.7089,72.8692,156556.0
2022-11-02 09:40:00,81.79,81.83,81.47,81.64,91169.0,72.8603,72.8959,72.5752,72.7267,91169.0
2022-11-02 09:45:00,81.64,81.71,81.43,81.7,75000.0,72.7267,72.789,72.5396,72.7801,75000.0
2022-11-02 09:50:00,81.7,81.8,81.56,81.8,66698.0,72.7801,72.8692,72.6554,72.8692,66698.0
2022-11-02 09:55:00,81.77,81.89,81.72,81.79,56133.0,72.8425,72.9494,72.7979,72.8603,56133.0
2022-11-02 10:00:00,81.77,81.86,81.68,81.82,114898.0,72.8425,72.9227,72.7623,72.887,114898.0
2022-11-02 10:05:00,81.83,81.87,81.67,81.82,23213.0,72.8959,72.9316,72.7534,72.887,23213.0
2022-11-02 10:10:00,81.87,81.87,81.68,81.68,42745.0,72.9316,72.9316,72.7623,72.7623,42745.0
2022-11-02 10:15:00,81.69,81.72,81.61,81.66,17771.0,72.7712,72.7979,72.7,72.7445,17771.0
2022-11-02 10:20:00,81.65,81.65,81.53,81.61,20589.0,72.7356,72.7356,72.6287,72.7,20589.0
2022-11-02 10:25:00,81.62,81.77,81.56,81.77,14663.0,72.7089,72.8425,72.6554,72.8425,14663.0
2022-11-02 10:30:00,81.77,81.92,81.77,81.92,50971.0,72.8425,72.9761,72.8425,72.9761,50971.0
2022-11-02 10:35:00,81.94,81.99,81.84,81.91,25051.0,72.9939,73.0385,72.9048,72.9672,25051.0
2022-11-02 10:40:00,81.86,81.95,81.84,81.93,14478.0,72.9227,73.0028,72.9048,72.985,14478.0
2022-11-02 10:45:00,81.93,82.06,81.93,82.06,18996.0,72.985,73.1008,72.985,73.1008,18996.0
2022-11-02 10:50:00,82.04,82.13,81.97,82.13,14361.0,73.083,73.1632,73.0207,73.1632,14361.0
2022-11-02 10:55:00,82.12,82.2,82.09,82.12,5321.0,73.1543,73.2255,73.1276,73.1543,5321.0
2022-11-02 11:00:00,82.15,82.22,82.12,82.12,23785.0,73.181,73.2434,73.1543,73.1543,23785.0
2022-11-02 11:05:00,82.14,82.14,82.05,82.11,32869.0,73.1721,73.1721,73.0919,73.1454,32869.0
2022-11-02 11:10:00,82.11,82.11,81.95,81.98,46030.0,73.1454,73.1454,73.0028,73.0296,46030.0
2022-11-02 11:15:00,81.97,82.03,81.95,81.95,130588.0,73.0207,73.0741,73.0028,73.0028,130588.0
2022-11-02 11:20:00,81.93,82.05,81.92,82.03,66779.0,72.985,73.0919,72.9761,73.0741,66779.0
2022-11-02 11:25:00,82.03,82.07,81.92,81.96,42782.0,73.0741,73.1097,72.9761,73.0117,42782.0
2022-11-02 11:30:00,81.95,82.02,81.88,82.02,98950.0,73.0028,73.0652,72.9405,73.0652,98950.0
2022-11-02 11:35:00,82.02,82.06,82.0,82.06,11319.0,73.0652,73.1008,73.0474,73.1008,11319.0
2022-11-02 11:40:00,82.06,82.16,82.04,82.12,20906.0,73.1008,73.1899,73.083,73.1543,20906.0
2022-11-02 11:45:00,82.13,82.2,82.12,82.17,13715.0,73.1632,73.2255,73.1543,73.1988,13715.0
2022-11-02 11:50:00,82.17,82.17,82.1,82.16,11777.0,73.1988,73.1988,73.1365,73.1899,11777.0
2022-11-02 11:55:00,82.16,82.18,82.05,82.08,51678.0,73.1899,73.2077,73.0919,73.1186,51678.0
2022-11-02 12:00:00,82.07,82.07,82.02,82.04,33248.0,73.1097,73.1097,73.0652,73.083,33248.0
2022-11-02 12:05:00,82.04,82.08,81.99,82.01,13201.0,73.083,73.1186,73.0385,73.0563,13201.0
2022-11-02 12:10:00,82.01,82.01,81.93,81.93,8912.0,73.0563,73.0563,72.985,72.985,8912.0
2022-11-02 12:15:00,81.92,81.99,81.92,81.94,11230.0,72.9761,73.0385,72.9761,72.9939,11230.0
2022-11-02 12:20:00,81.94,82.0,81.91,81.93,10378.0,72.9939,73.0474,72.9672,72.985,10378.0
2022-11-02 12:25:00,81.92,82.03,81.92,81.98,15756.0,72.9761,73.0741,72.9761,73.0296,15756.0
2022-11-02 12:30:00,81.97,82.02,81.95,82.01,13901.0,73.0207,73.0652,73.0028,73.0563,13901.0
2022-11-02 12:35:00,82.01,82.01,81.94,81.98,19509.0,73.0563,73.0563,72.9939,73.0296,19509.0
2022-11-02 12:40:00,81.98,82.15,81.97,82.15,18194.0,73.0296,73.181,73.0207,73.181,18194.0
2022-11-02 12:45:00,82.16,82.2,82.13,82.15,13875.0,73.1899,73.2255,73.1632,73.181,13875.0
2022-11-02 12:50:00,82.16,82.23,82.16,82.22,18494.0,73.1899,73.2523,73.1899,73.2434,18494.0
2022-11-02 12:55:00,82.23,82.28,82.22,82.26,18008.0,73.2523,73.2968,73.2434,73.279,18008.0
2022-11-02 13:00:00,82.23,82.23,82.18,82.21,5629.0,73.2523,73.2523,73.2077,73.2345,5629.0
2022-11-02 13:05:00,82.21,82.22,82.12,82.13,32448.0,73.2345,73.2434,73.1543,73.1632,32448.0
2022-11-02 13:10:00,82.15,82.18,82.13,82.14,14614.0,73.181,73.2077,73.1632,73.1721,14614.0
2022-11-02 13:15:00,82.14,82.17,82.09,82.16,13008.0,73.1721,73.1988,73.1276,73.1899,13008.0
2022-11-02 13:20:00,82.15,82.25,82.14,82.22,39593.0,73.181,73.2701,73.1721,73.2434,39593.0
2022-11-02 13:25:00,82.21,82.3,82.19,82.24,13990.0,73.2345,73.3146,73.2166,73.2612,13990.0
2022-11-02 13:30:00,82.23,82.28,82.18,82.28,12692.0,73.2523,73.2968,73.2077,73.2968,12692.0
2022-11-02 13:35:00,82.25,82.29,82.24,82.27,35490.0,73.2701,73.3057,73.2612,73.2879,35490.0
2022-11-02 13:40:00,82.29,82.39,82.29,82.35,19416.0,73.3057,73.3948,73.3057,73.3592,19416.0
2022-11-02 13:45:00,82.34,82.36,82.28,82.29,41886.0,73.3503,73.3681,73.2968,73.3057,41886.0
2022-11-02 13:50:00,82.29,82.33,82.18,82.19,36561.0,73.3057,73.3413,73.2077,73.2166,36561.0
2022-11-02 13:55:00,82.19,82.19,82.07,82.09,57125.0,73.2166,73.2166,73.1097,73.1276,57125.0
2022-11-02 14:00:00,82.06,82.86,81.95,82.8,246721.0,73.1008,73.8135,73.0028,73.76,246721.0
2022-11-02 14:05:00,82.82,83.02,82.75,82.97,145921.0,73.7779,73.956,73.7155,73.9115,145921.0
2022-11-02 14:10:00,82.97,83.07,82.73,83.02,155868.0,73.9115,74.0006,73.6977,73.956,155868.0
2022-11-02 14:15:00,83.05,83.12,82.83,82.93,95919.0,73.9827,74.0451,73.7868,73.8758,95919.0
2022-11-02 14:20:00,82.92,82.97,82.82,82.94,41895.0,73.8669,73.9115,73.7779,73.8848,41895.0
2022-11-02 14:25:00,82.94,83.26,82.9,83.25,87746.0,73.8848,74.1698,73.8491,74.1609,87746.0
2022-11-02 14:30:00,83.25,83.33,82.85,83.05,158752.0,74.1609,74.2322,73.8046,73.9827,158752.0
2022-11-02 14:35:00,83.02,83.42,82.09,82.46,377479.0,73.956,74.3123,73.1276,73.4572,377479.0
2022-11-02 14:40:00,82.46,83.01,82.29,82.65,279579.0,73.4572,73.9471,73.3057,73.6264,279579.0
2022-11-02 14:45:00,82.61,82.8,82.16,82.21,169586.0,73.5908,73.76,73.1899,73.2345,169586.0
2022-11-02 14:50:00,82.22,82.3,81.33,81.49,247355.0,73.2434,73.3146,72.4505,72.5931,247355.0
2022-11-02 14:55:00,81.5,81.76,81.4,81.63,184561.0,72.602,72.8336,72.5129,72.7178,184561.0
2022-11-02 15:00:00,81.63,81.9,81.53,81.76,148040.0,72.7178,72.9583,72.6287,72.8336,148040.0
2022-11-02 15:05:00,81.77,82.34,81.74,82.26,177998.0,72.8425,73.3503,72.8158,73.279,177998.0
2022-11-02 15:10:00,82.25,82.25,81.99,81.99,64542.0,73.2701,73.2701,73.0385,73.0385,64542.0
2022-11-02 15:15:00,81.98,81.99,81.59,81.59,102217.0,73.0296,73.0385,72.6821,72.6821,102217.0
2022-11-02 15:20:00,81.59,81.59,81.32,81.33,136367.0,72.6821,72.6821,72.4416,72.4505,136367.0
2022-11-02 15:25:00,81.34,81.36,80.93,81.12,102748.0,72.4594,72.4773,72.0942,72.2635,102748.0
2022-11-02 15:30:00,81.12,81.12,80.88,80.89,54632.0,72.2635,72.2635,72.0497,72.0586,54632.0
2022-11-02 15:35:00,80.86,81.06,80.76,80.96,91174.0,72.0318,72.21,71.9428,72.1209,91174.0
2022-11-02 15:40:00,80.94,81.05,80.82,80.94,61739.0,72.1031,72.2011,71.9962,72.1031,61739.0
2022-11-02 15:45:00,80.92,80.92,80.73,80.85,129233.0,72.0853,72.0853,71.916,72.0229,129233.0
2022-11-02 15:50:00,80.84,80.85,80.51,80.62,134262.0,72.014,72.0229,71.7201,71.818,134262.0
2022-11-02 15:55:00,80.62,80.76,80.57,80.65,392146.0,71.818,71.9428,71.7735,71.8448,392146.0
2022-11-03 09:30:00,79.93,79.99,79.38,79.66,154384.0,71.2034,71.2568,70.7134,70.9629,154384.0
2022-11-03 09:35:00,79.66,79.67,79.25,79.32,67145.0,70.9629,70.9718,70.5976,70.66,67145.0
2022-11-03 09:40:00,79.33,79.81,79.32,79.5,129400.0,70.6689,71.0965,70.66,70.8203,129400.0
2022-11-03 09:45:00,79.49,79.49,79.03,79.28,122764.0,70.8114,70.8114,70.4016,70.6243,122764.0
2022-11-03 09:50:00,79.25,79.37,79.15,79.19,67203.0,70.5976,70.7045,70.5085,70.5442,67203.0
2022-11-03 09:55:00,79.19,79.34,79.18,79.21,32451.0,70.5442,70.6778,70.5353,70.562,32451.0
2022-11-03 10:00:00,79.2,79.61,79.17,79.54,90665.0,70.5531,70.9183,70.5264,70.856,90665.0
2022-11-03 10:05:00,79.53,79.65,79.36,79.37,94515.0,70.847,70.9539,70.6956,70.7045,94515.0
2022-11-03 10:10:00,79.35,79.54,79.31,79.54,69480.0,70.6867,70.856,70.6511,70.856,69480.0
2022-11-03 10:15:00,79.58,79.72,79.46,79.71,72713.0,70.8916,71.0163,70.7847,71.0074,72713.0
2022-11-03 10:20:00,79.7,79.87,79.68,79.75,55362.0,70.9985,71.1499,70.9807,71.043,55362.0
2022-11-03 10:25:00,79.76,79.96,79.7,79.95,61511.0,71.0519,71.2301,70.9985,71.2212,61511.0
2022-11-03 10:30:00,79.93,79.98,79.78,79.79,23796.0,71.2034,71.2479,71.0698,71.0787,23796.0
2022-11-03 10:35:00,79.81,79.94,79.81,79.89,31022.0,71.0965,71.2123,71.0965,71.1677,31022.0
2022-11-03 10:40:00,79.91,80.11,79.9,80.11,30398.0,71.1856,71.3637,71.1767,71.3637,30398.0
2022-11-03 10:45:00,80.11,80.28,80.1,80.25,53197.0,71.3637,71.5152,71.3548,71.4884,53197.0
2022-11-03 10:50:00,80.27,80.31,80.16,80.22,50002.0,71.5063,71.5419,71.4083,71.4617,50002.0
2022-11-03 10:55:00,80.22,80.42,80.2,80.39,323490.0,71.4617,71.6399,71.4439,71.6132,323490.0
2022-11-03 11:00:00,80.42,80.52,80.35,80.38,76177.0,71.6399,71.729,71.5775,71.6042,76177.0
2022-11-03 11:05:00,80.4,80.47,80.36,80.41,51571.0,71.6221,71.6844,71.5864,71.631,51571.0
2022-11-03 11:10:00,80.4,80.5,80.29,80.29,27273.0,71.6221,71.7111,71.5241,71.5241,27273.0
2022-11-03 11:15:00,80.29,80.32,80.18,80.32,82373.0,71.5241,71.5508,71.4261,71.5508,82373.0
2022-11-03 11:20:00,80.33,80.51,80.3,80.39,82447.0,71.5597,71.7201,71.533,71.6132,82447.0
2022-11-03 11:25:00,80.39,80.4,80.31,80.36,66910.0,71.6132,71.6221,71.5419,71.5864,66910.0
2022-11-03 11:30:00,80.36,80.47,80.26,80.29,29803.0,71.5864,71.6844,71.4973,71.5241,29803.0
2022-11-03 11:35:00,80.3,80.49,80.29,80.49,57341.0,71.533,71.7022,71.5241,71.7022,57341.0
2022-11-03 11:40:00,80.49,80.51,80.37,80.38,22266.0,71.7022,71.7201,71.5953,71.6042,22266.0
2022-11-03 11:45:00,80.38,80.53,80.35,80.37,49763.0,71.6042,71.7379,71.5775,71.5953,49763.0
2022-11-03 11:50:00,80.36,80.36,80.22,80.29,22239.0,71.5864,71.5864,71.4617,71.5241,22239.0
2022-11-03 11:55:00,80.29,80.29,80.13,80.21,73537.0,71.5241,71.5241,71.3815,71.4528,73537.0
2022-11-03 12:00:00,80.19,80.32,80.13,80.31,32697.0,71.435,71.5508,71.3815,71.5419,32697.0
2022-11-03 12:05:00,80.31,80.43,80.31,80.38,22412.0,71.5419,71.6488,71.5419,71.6042,22412.0
2022-11-03 12:10:00,80.37,80.48,80.35,80.44,26939.0,71.5953,71.6933,71.5775,71.6577,26939.0
2022-11-03 12:15:00,80.43,80.57,80.4,80.55,37695.0,71.6488,71.7735,71.6221,71.7557,37695.0
2022-11-03 12:20:00,80.53,80.56,80.46,80.5,15605.0,71.7379,71.7646,71.6755,71.7111,15605.0
2022-11-03 12:25:00,80.49,80.58,80.49,80.52,25058.0,71.7022,71.7824,71.7022,71.729,25058.0
2022-11-03 12:30:00,80.54,80.56,80.45,80.54,31125.0,71.7468,71.7646,71.6666,71.7468,31125.0
2022-11-03 12:35:00,80.51,80.51,80.38,80.44,28606.0,71.7201,71.7201,71.6042,71.6577,28606.0
2022-11-03 12:40:00,80.45,80.68,80.42,80.68,11407.0,71.6666,71.8715,71.6399,71.8715,11407.0
2022-11-03 12:45:00,80.66,80.75,80.65,80.71,26813.0,71.8537,71.9339,71.8448,71.8982,26813.0
2022-11-03 12:50:00,80.7,80.91,80.7,80.9,66361.0,71.8893,72.0764,71.8893,72.0675,66361.0
2022-11-03 12:55:00,80.9,80.97,80.88,80.97,43695.0,72.0675,72.1298,72.0497,72.1298,43695.0
2022-11-03 13:00:00,80.97,80.98,80.89,80.91,30776.0,72.1298,72.1387,72.0586,72.0764,30776.0
2022-11-03 13:05:00,80.9,80.96,80.82,80.94,71607.0,72.0675,72.1209,71.9962,72.1031,71607.0
2022-11-03 13:10:00,80.93,80.94,80.79,80.81,111169.0,72.0942,72.1031,71.9695,71.9873,111169.0
2022-11-03 13:15:00,80.81,80.92,80.8,80.84,22946.0,71.9873,72.0853,71.9784,72.014,22946.0
2022-11-03 13:20:00,80.85,80.87,80.72,80.78,12047.0,72.0229,72.0408,71.9071,71.9606,12047.0
2022-11-03 13:25:00,80.8,80.84,80.76,80.84,9753.0,71.9784,72.014,71.9428,72.014,9753.0
2022-11-03 13:30:00,80.85,80.86,80.74,80.77,27500.0,72.0229,72.0318,71.9249,71.9517,27500.0
2022-11-03 13:35:00,80.79,80.82,80.75,80.81,8336.0,71.9695,71.9962,71.9339,71.9873,8336.0
2022-11-03 13:40:00,80.81,80.83,80.74,80.74,12761.0,71.9873,72.0051,71.9249,71.9249,12761.0
2022-11-03 13:45:00,80.75,80.87,80.72,80.84,38431.0,71.9339,72.0408,71.9071,72.014,38431.0
2022-11-03 13:50:00,80.83,80.89,80.8,80.88,33710.0,72.0051,72.0586,71.9784,72.0497,33710.0
2022-11-03 13:55:00,80.9,80.93,80.79,80.82,21433.0,72.0675,72.0942,71.9695,71.9962,21433.0
2022-11-03 14:00:00,80.81,80.83,80.71,80.73,24699.0,71.9873,72.0051,71.8982,71.916,24699.0
2022-11-03 14:05:00,80.73,80.81,80.69,80.75,12353.0,71.916,71.9873,71.8804,71.9339,12353.0
2022-11-03 14:10:00,80.76,80.82,80.71,80.82,26733.0,71.9428,71.9962,71.8982,71.9962,26733.0
2022-11-03 14:15:00,80.8,80.85,80.75,80.85,23057.0,71.9784,72.0229,71.9339,72.0229,23057.0
2022-11-03 14:20:00,80.84,81.02,80.84,81.01,96998.0,72.014,72.1744,72.014,72.1655,96998.0
2022-11-03 14:25:00,81.0,81.11,81.0,81.11,53101.0,72.1566,72.2545,72.1566,72.2545,53101.0
2022-11-03 14:30:00,81.11,81.17,81.06,81.11,76003.0,72.2545,72.308,72.21,72.2545,76003.0
2022-11-03 14:35:00,81.1,81.16,81.0,81.04,31287.0,72.2456,72.2991,72.1566,72.1922,31287.0
2022-11-03 14:40:00,81.04,81.05,80.97,80.98,45336.0,72.1922,72.2011,72.1298,72.1387,45336.0
2022-11-03 14:45:00,80.98,81.05,80.97,81.0,25973.0,72.1387,72.2011,72.1298,72.1566,25973.0
2022-11-03 14:50:00,81.01,81.05,80.97,81.02,35483.0,72.1655,72.2011,72.1298,72.1744,35483.0
2022-11-03 14:55:00,81.02,81.06,80.98,81.02,16924.0,72.1744,72.21,72.1387,72.1744,16924.0
2022-11-03 15:00:00,81.03,81.05,80.94,80.97,85787.0,72.1833,72.2011,72.1031,72.1298,85787.0
2022-11-03 15:05:00,80.96,80.98,80.88,80.91,50732.0,72.1209,72.1387,72.0497,72.0764,50732.0
2022-11-03 15:10:00,80.92,80.96,80.85,80.87,31218.0,72.0853,72.1209,72.0229,72.0408,31218.0
2022-11-03 15:15:00,80.86,80.94,80.85,80.89,46084.0,72.0318,72.1031,72.0229,72.0586,46084.0
2022-11-03 15:20:00,80.89,80.95,80.89,80.94,28072.0,72.0586,72.112,72.0586,72.1031,28072.0
2022-11-03 15:25:00,80.94,81.02,80.9,81.0,88677.0,72.1031,72.1744,72.0675,72.1566,88677.0
2022-11-03 15:30:00,81.0,81.07,80.95,81.06,49632.0,72.1566,72.2189,72.112,72.21,49632.0
2022-11-03 15:35:00,81.06,81.1,80.85,80.9,53787.0,72.21,72.2456,72.0229,72.0675,53787.0
2022-11-03 15:40:00,80.92,80.94,80.8,80.81,26543.0,72.0853,72.1031,71.9784,71.9873,26543.0
2022-11-03 15:45:00,80.8,80.82,80.68,80.7,39634.0,71.9784,71.9962,71.8715,71.8893,39634.0
2022-11-03 15:50:00,80.69,80.7,80.59,80.62,160666.0,71.8804,71.8893,71.7913,71.818,160666.0
2022-11-03 15:55:00,80.61,80.62,80.5,80.57,213843.0,71.8091,71.818,71.7111,71.7735,213843.0
2022-11-04 09:30:00,81.41,81.42,80.92,81.03,128632.0,72.5218,72.5307,72.0853,72.1833,128632.0
2022-11-04 09:35:00,81.06,81.09,80.78,80.96,77706.0,72.21,72.2367,71.9606,72.1209,77706.0
2022-11-04 09:40:00,80.96,80.96,80.4,80.4,160303.0,72.1209,72.1209,71.6221,71.6221,160303.0
2022-11-04 09:45:00,80.4,80.82,80.25,80.55,174477.0,71.6221,71.9962,71.4884,71.7557,174477.0
2022-11-04 09:50:00,80.56,81.03,80.5,80.98,128804.0,71.7646,72.1833,71.7111,72.1387,128804.0
2022-11-04 09:55:00,80.97,81.2,80.93,81.19,105732.0,72.1298,72.3347,72.0942,72.3258,105732.0
2022-11-04 10:00:00,81.2,81.46,81.19,81.36,145890.0,72.3347,72.5663,72.3258,72.4773,145890.0
2022-11-04 10:05:00,81.37,81.53,81.31,81.44,37625.0,72.4862,72.6287,72.4327,72.5485,37625.0
2022-11-04 10:10:00,81.46,81.67,81.37,81.67,66421.0,72.5663,72.7534,72.4862,72.7534,66421.0
2022-11-04 10:15:00,81.68,81.74,81.43,81.45,128795.0,72.7623,72.8158,72.5396,72.5574,128795.0
2022-11-04 10:20:00,81.45,81.75,81.43,81.71,72009.0,72.5574,72.8247,72.5396,72.789,72009.0
2022-11-04 10:25:00,81.75,81.87,81.67,81.7,76878.0,72.8247,72.9316,72.7534,72.7801,76878.0
2022-11-04 10:30:00,81.72,81.86,81.72,81.84,55190.0,72.7979,72.9227,72.7979,72.9048,55190.0
2022-11-04 10:35:00,81.83,82.01,81.77,81.98,27102.0,72.8959,73.0563,72.8425,73.0296,27102.0
2022-11-04 10:40:00,81.99,82.21,81.99,82.1,72009.0,73.0385,73.2345,73.0385,73.1365,72009.0
2022-11-04 10:45:00,82.1,82.16,81.95,82.14,90958.0,73.1365,73.1899,73.0028,73.1721,90958.0
2022-11-04 10:50:00,82.15,82.16,81.84,81.91,11352.0,73.181,73.1899,72.9048,72.9672,11352.0
2022-11-04 10:55:00,81.96,81.96,81.64,81.67,17367.0,73.0117,73.0117,72.7267,72.7534,17367.0
2022-11-04 11:00:00,81.69,81.94,81.69,81.89,22343.0,72.7712,72.9939,72.7712,72.9494,22343.0
2022-11-04 11:05:00,81.92,81.92,81.72,81.75,36207.0,72.9761,72.9761,72.7979,72.8247,36207.0
2022-11-04 11:10:00,81.77,81.8,81.62,81.65,29338.0,72.8425,72.8692,72.7089,72.7356,29338.0
2022-11-04 11:15:00,81.65,81.67,81.5,81.5,19760.0,72.7356,72.7534,72.602,72.602,19760.0
2022-11-04 11:20:00,81.5,81.6,81.5,81.59,46511.0,72.602,72.691,72.602,72.6821,46511.0
2022-11-04 11:25:00,81.59,81.61,81.22,81.22,50235.0,72.6821,72.7,72.3525,72.3525,50235.0
2022-11-04 11:30:00,81.22,81.44,81.22,81.33,30136.0,72.3525,72.5485,72.3525,72.4505,30136.0
2022-11-04 11:35:00,81.33,81.37,81.1,81.12,64183.0,72.4505,72.4862,72.2456,72.2635,64183.0
2022-11-04 11:40:00,81.1,81.11,80.94,80.97,66456.0,72.2456,72.2545,72.1031,72.1298,66456.0
2022-11-04 11:45:00,80.95,80.95,80.8,80.81,17972.0,72.112,72.112,71.9784,71.9873,17972.0
2022-11-04 11:50:00,80.8,80.8,80.54,80.63,28252.0,71.9784,71.9784,71.7468,71.827,28252.0
2022-11-04 11:55:00,80.63,80.71,80.47,80.49,53683.0,71.827,71.8982,71.6844,71.7022,53683.0
2022-11-04 12:00:00,80.49,80.57,80.33,80.39,27880.0,71.7022,71.7735,71.5597,71.6132,27880.0
2022-11-04 12:05:00,80.36,80.52,80.31,80.52,42096.0,71.5864,71.729,71.5419,71.729,42096.0
2022-11-04 12:10:00,80.49,80.56,80.4,80.55,22781.0,71.7022,71.7646,71.6221,71.7557,22781.0
2022-11-04 12:15:00,80.56,80.85,80.52,80.76,28787.0,71.7646,72.0229,71.729,71.9428,28787.0
2022-11-04 12:20:00,80.75,80.8,80.52,80.55,34272.0,71.9339,71.9784,71.729,71.7557,34272.0
2022-11-04 12:25:00,80.56,80.81,80.55,80.76,36891.0,71.7646,71.9873,71.7557,71.9428,36891.0
2022-11-04 12:30:00,80.72,80.72,80.61,80.7,39555.0,71.9071,71.9071,71.8091,71.8893,39555.0
2022-11-04 12:35:00,80.67,80.67,80.35,80.35,29121.0,71.8626,71.8626,71.5775,71.5775,29121.0
2022-11-04 12:40:00,80.36,80.46,80.26,80.38,68760.0,71.5864,71.6755,71.4973,71.6042,68760.0
2022-11-04 12:45:00,80.38,80.41,80.23,80.27,39071.0,71.6042,71.631,71.4706,71.5063,39071.0
2022-11-04 12:50:00,80.29,80.38,80.24,80.25,32786.0,71.5241,71.6042,71.4795,71.4884,32786.0
2022-11-04 12:55:00,80.29,80.29,80.14,80.27,24913.0,71.5241,71.5241,71.3905,71.5063,24913.0
2022-11-04 13:00:00,80.27,80.38,80.17,80.38,35015.0,71.5063,71.6042,71.4172,71.6042,35015.0
2022-11-04 13:05:00,80.38,80.46,80.1,80.11,78191.0,71.6042,71.6755,71.3548,71.3637,78191.0
2022-11-04 13:10:00,80.14,80.57,80.13,80.48,49087.0,71.3905,71.7735,71.3815,71.6933,49087.0
2022-11-04 13:15:00,80.49,80.49,80.35,80.45,22365.0,71.7022,71.7022,71.5775,71.6666,22365.0
2022-11-04 13:20:00,80.45,80.49,80.36,80.47,18135.0,71.6666,71.7022,71.5864,71.6844,18135.0
2022-11-04 13:25:00,80.45,80.47,80.32,80.41,18457.0,71.6666,71.6844,71.5508,71.631,18457.0
2022-11-04 13:30:00,80.42,80.58,80.37,80.52,20583.0,71.6399,71.7824,71.5953,71.729,20583.0
2022-11-04 13:35:00,80.48,80.53,80.46,80.49,20946.0,71.6933,71.7379,71.6755,71.7022,20946.0
2022-11-04 13:40:00,80.43,80.46,80.35,80.42,21002.0,71.6488,71.6755,71.5775,71.6399,21002.0
2022-11-04 13:45:00,80.41,80.54,80.38,80.54,14347.0,71.631,71.7468,71.6042,71.7468,14347.0
2022-11-04 13:50:00,80.53,80.55,80.44,80.53,12856.0,71.7379,71.7557,71.6577,71.7379,12856.0
2022-11-04 13:55:00,80.53,80.53,80.45,80.47,12298.0,71.7379,71.7379,71.6666,71.6844,12298.0
2022-11-04 14:00:00,80.47,80.61,80.43,80.56,68831.0,71.6844,71.8091,71.6488,71.7646,68831.0
2022-11-04 14:05:00,80.55,80.58,80.38,80.51,28709.0,71.7557,71.7824,71.6042,71.7201,28709.0
2022-11-04 14:10:00,80.49,80.57,80.49,80.55,25937.0,71.7022,71.7735,71.7022,71.7557,25937.0
2022-11-04 14:15:00,80.55,80.77,80.52,80.76,39725.0,71.7557,71.9517,71.729,71.9428,39725.0
2022-11-04 14:20:00,80.76,80.89,80.72,80.89,109985.0,71.9428,72.0586,71.9071,72.0586,109985.0
2022-11-04 14:25:00,80.88,80.98,80.84,80.98,80626.0,72.0497,72.1387,72.014,72.1387,80626.0
2022-11-04 14:30:00,80.97,81.07,80.93,81.04,45919.0,72.1298,72.2189,72.0942,72.1922,45919.0
2022-11-04 14:35:00,81.03,81.08,80.98,81.07,48627.0,72.1833,72.2278,72.1387,72.2189,48627.0
2022-11-04 14:40:00,81.08,81.23,81.0,81.23,44381.0,72.2278,72.3614,72.1566,72.3614,44381.0
2022-11-04 14:45:00,81.22,81.24,81.15,81.18,67430.0,72.3525,72.3704,72.2902,72.3169,67430.0
2022-11-04 14:50:00,81.19,81.34,81.19,81.31,40605.0,72.3258,72.4594,72.3258,72.4327,40605.0
2022-11-04 14:55:00,81.31,81.42,81.3,81.38,80744.0,72.4327,72.5307,72.4238,72.4951,80744.0
2022-11-04 15:00:00,81.4,81.4,81.31,81.32,60045.0,72.5129,72.5129,72.4327,72.4416,60045.0
2022-11-04 15:05:00,81.33,81.44,81.33,81.42,36376.0,72.4505,72.5485,72.4505,72.5307,36376.0
2022-11-04 15:10:00,81.42,81.55,81.4,81.43,72042.0,72.5307,72.6465,72.5129,72.5396,72042.0
2022-11-04 15:15:00,81.44,81.48,81.39,81.41,32585.0,72.5485,72.5842,72.504,72.5218,32585.0
2022-11-04 15:20:00,81.4,81.41,81.22,81.23,26337.0,72.5129,72.5218,72.3525,72.3614,26337.0
2022-11-04 15:25:00,81.24,81.38,81.22,81.33,26603.0,72.3704,72.4951,72.3525,72.4505,26603.0
2022-11-04 15:30:00,81.34,81.53,81.21,81.53,65215.0,72.4594,72.6287,72.3436,72.6287,65215.0
2022-11-04 15:35:00,81.53,81.54,81.4,81.51,51889.0,72.6287,72.6376,72.5129,72.6109,51889.0
2022-11-04 15:40:00,81.49,81.66,81.46,81.66,36247.0,72.5931,72.7445,72.5663,72.7445,36247.0
2022-11-04 15:45:00,81.65,81.71,81.58,81.61,124975.0,72.7356,72.789,72.6732,72.7,124975.0
2022-11-04 15:50:00,81.61,81.65,81.42,81.46,142657.0,72.7,72.7356,72.5307,72.5663,142657.0
2022-11-04 15:55:00,81.46,81.72,81.46,81.68,203862.0,72.5663,72.7979,72.5663,72.7623,203862.0
2022-11-07 09:30:00,82.09,82.55,82.09,82.35,212224.0,73.1276,73.5373,73.1276,73.3592,212224.0
2022-11-07 09:35:00,82.35,82.4,82.05,82.07,102053.0,73.3592,73.4037,73.0919,73.1097,102053.0
2022-11-07 09:40:00,82.14,82.35,82.12,82.14,67796.0,73.1721,73.3592,73.1543,73.1721,67796.0
2022-11-07 09:45:00,82.16,82.25,82.04,82.16,78950.0,73.1899,73.2701,73.083,73.1899,78950.0
2022-11-07 09:50:00,82.19,82.33,81.93,81.94,87613.0,73.2166,73.3413,72.985,72.9939,87613.0
2022-11-07 09:55:00,81.95,81.98,81.64,81.74,68174.0,73.0028,73.0296,72.7267,72.8158,68174.0
2022-11-07 10:00:00,81.75,81.96,81.74,81.95,86856.0,72.8247,73.0117,72.8158,73.0028,86856.0
2022-11-07 10:05:00,81.93,81.93,81.71,81.89,62676.0,72.985,72.985,72.789,72.9494,62676.0
2022-11-07 10:10:00,81.89,81.99,81.77,81.95,36509.0,72.9494,73.0385,72.8425,73.0028,36509.0
2022-11-07 10:15:00,81.95,82.0,81.77,81.8,46696.0,73.0028,73.0474,72.8425,72.8692,46696.0
2022-11-07 10:20:00,81.79,81.79,81.31,81.44,61487.0,72.8603,72.8603,72.4327,72.5485,61487.0
2022-11-07 10:25:00,81.45,81.55,81.37,81.54,43777.0,72.5574,72.6465,72.4862,72.6376,43777.0
2022-11-07 10:30:00,81.55,81.55,81.37,81.48,48543.0,72.6465,72.6465,72.4862,72.5842,48543.0
2022-11-07 10:35:00,81.46,81.54,81.37,81.39,53726.0,72.5663,72.6376,72.4862,72.504,53726.0
2022-11-07 10:40:00,81.39,81.44,81.31,81.44,40739.0,72.504,72.5485,72.4327,72.5485,40739.0
2022-11-07 10:45:00,81.44,81.53,81.4,81.48,106954.0,72.5485,72.6287,72.5129,72.5842,106954.0
2022-11-07 10:50:00,81.47,81.58,81.41,81.45,31818.0,72.5752,72.6732,72.5218,72.5574,31818.0
2022-11-07 10:55:00,81.44,81.5,81.3,81.35,21491.0,72.5485,72.602,72.4238,72.4683,21491.0
2022-11-07 11:00:00,81.35,81.48,81.26,81.32,50557.0,72.4683,72.5842,72.3882,72.4416,50557.0
2022-11-07 11:05:00,81.32,81.42,81.21,81.23,31513.0,72.4416,72.5307,72.3436,72.3614,31513.0
2022-11-07 11:10:00,81.23,81.4,81.22,81.36,71445.0,72.3614,72.5129,72.3525,72.4773,71445.0
2022-11-07 11:15:00,81.38,81.53,81.38,81.48,53428.0,72.4951,72.6287,72.4951,72.5842,53428.0
2022-11-07 11:20:00,81.48,81.55,81.42,81.55,31961.0,72.5842,72.6465,72.5307,72.6465,31961.0
2022-11-07 11:25:00,81.56,81.61,81.46,81.56,31513.0,72.6554,72.7,72.5663,72.6554,31513.0
2022-11-07 11:30:00,81.55,81.61,81.51,81.52,35992.0,72.6465,72.7,72.6109,72.6198,35992.0
2022-11-07 11:35:00,81.52,81.55,81.37,81.38,62697.0,72.6198,72.6465,72.4862,72.4951,62697.0
2022-11-07 11:40:00,81.37,81.37,81.11,81.15,52622.0,72.4862,72.4862,72.2545,72.2902,52622.0
2022-11-07 11:45:00,81.14,81.24,81.13,81.22,22241.0,72.2813,72.3704,72.2724,72.3525,22241.0
2022-11-07 11:50:00,81.23,81.29,81.22,81.24,34022.0,72.3614,72.4149,72.3525,72.3704,34022.0
2022-11-07 11:55:00,81.25,81.27,81.16,81.19,46162.0,72.3793,72.3971,72.2991,72.3258,46162.0
2022-11-07 12:00:00,81.19,81.21,81.16,81.2,46365.0,72.3258,72.3436,72.2991,72.3347,46365.0
2022-11-07 12:05:00,81.19,81.29,81.11,81.27,24541.0,72.3258,72.4149,72.2545,72.3971,24541.0
2022-11-07 12:10:00,81.27,81.33,81.2,81.22,34272.0,72.3971,72.4505,72.3347,72.3525,34272.0
2022-11-07 12:15:00,81.22,81.26,81.19,81.19,30008.0,72.3525,72.3882,72.3258,72.3258,30008.0
2022-11-07 12:20:00,81.18,81.27,81.12,81.27,20010.0,72.3169,72.3971,72.2635,72.3971,20010.0
2022-11-07 12:25:00,81.27,81.32,81.22,81.32,15334.0,72.3971,72.4416,72.3525,72.4416,15334.0
2022-11-07 12:30:00,81.33,81.38,81.32,81.37,62036.0,72.4505,72.4951,72.4416,72.4862,62036.0
2022-11-07 12:35:00,81.38,81.39,81.3,81.32,22219.0,72.4951,72.504,72.4238,72.4416,22219.0
2022-11-07 12:40:00,81.33,81.4,81.32,81.4,19624.0,72.4505,72.5129,72.4416,72.5129,19624.0
2022-11-07 12:45:00,81.39,81.47,81.38,81.4,28012.0,72.504,72.5752,72.4951,72.5129,28012.0
2022-11-07 12:50:00,81.39,81.43,81.34,81.35,34032.0,72.504,72.5396,72.4594,72.4683,34032.0
2022-11-07 12:55:00,81.35,81.45,81.33,81.45,47502.0,72.4683,72.5574,72.4505,72.5574,47502.0
2022-11-07 13:00:00,81.44,81.54,81.44,81.53,54086.0,72.5485,72.6376,72.5485,72.6287,54086.0
2022-11-07 13:05:00,81.53,81.53,81.45,81.46,30109.0,72.6287,72.6287,72.5574,72.5663,30109.0
2022-11-07 13:10:00,81.47,81.52,81.42,81.43,64113.0,72.5752,72.6198,72.5307,72.5396,64113.0
2022-11-07 13:15:00,81.43,81.44,81.32,81.34,35071.0,72.5396,72.5485,72.4416,72.4594,35071.0
2022-11-07 13:20:00,81.34,81.36,81.26,81.26,38783.0,72.4594,72.4773,72.3882,72.3882,38783.0
2022-11-07 13:25:00,81.26,81.31,81.2,81.31,46016.0,72.3882,72.4327,72.3347,72.4327,46016.0
2022-11-07 13:30:00,81.31,81.32,81.19,81.19,30794.0,72.4327,72.4416,72.3258,72.3258,30794.0
2022-11-07 13:35:00,81.19,81.22,81.16,81.22,26903.0,72.3258,72.3525,72.2991,72.3525,26903.0
2022-11-07 13:40:00,81.22,81.29,81.21,81.28,186492.0,72.3525,72.4149,72.3436,72.406,186492.0
2022-11-07 13:45:00,81.27,81.4,81.25,81.39,53105.0,72.3971,72.5129,72.3793,72.504,53105.0
2022-11-07 13:50:00,81.39,81.45,81.34,81.43,59200.0,72.504,72.5574,72.4594,72.5396,59200.0
2022-11-07 13:55:00,81.44,81.46,81.42,81.45,19995.0,72.5485,72.5663,72.5307,72.5574,19995.0
2022-11-07 14:00:00,81.46,81.54,81.46,81.52,58055.0,72.5663,72.6376,72.5663,72.6198,58055.0
2022-11-07 14:05:00,81.53,81.54,81.49,81.51,81724.0,72.6287,72.6376,72.5931,72.6109,81724.0
2022-11-07 14:10:00,81.51,81.71,81.51,81.71,44622.0,72.6109,72.789,72.6109,72.789,44622.0
2022-11-07 14:15:00,81.71,81.76,81.66,81.75,58622.0,72.789,72.8336,72.7445,72.8247,58622.0
2022-11-07 14:20:00,81.74,81.74,81.68,81.74,47047.0,72.8158,72.8158,72.7623,72.8158,47047.0
2022-11-07 14:25:00,81.73,81.74,81.66,81.68,68229.0,72.8069,72.8158,72.7445,72.7623,68229.0
2022-11-07 14:30:00,81.69,81.75,81.68,81.71,52771.0,72.7712,72.8247,72.7623,72.789,52771.0
2022-11-07 14:35:00,81.72,81.73,81.67,81.72,43666.0,72.7979,72.8069,72.7534,72.7979,43666.0
2022-11-07 14:40:00,81.71,81.74,81.66,81.72,38854.0,72.789,72.8158,72.7445,72.7979,38854.0
2022-11-07 14:45:00,81.72,81.75,81.71,81.75,46863.0,72.7979,72.8247,72.789,72.8247,46863.0
2022-11-07 14:50:00,81.75,81.83,81.75,81.81,161537.0,72.8247,72.8959,72.8247,72.8781,161537.0
2022-11-07 14:55:00,81.8,81.8,81.59,81.6,81198.0,72.8692,72.8692,72.6821,72.691,81198.0
2022-11-07 15:00:00,81.61,81.73,81.6,81.72,37526.0,72.7,72.8069,72.691,72.7979,37526.0
2022-11-07 15:05:00,81.71,81.72,81.59,81.62,41713.0,72.789,72.7979,72.6821,72.7089,41713.0
2022-11-07 15:10:00,81.62,81.71,81.61,81.7,63554.0,72.7089,72.789,72.7,72.7801,63554.0
2022-11-07 15:15:00,81.7,81.72,81.67,81.7,70214.0,72.7801,72.7979,72.7534,72.7801,70214.0
2022-11-07 15:20:00,81.71,81.81,81.69,81.79,154627.0,72.789,72.8781,72.7712,72.8603,154627.0
2022-11-07 15:25:00,81.79,81.8,81.74,81.77,32449.0,72.8603,72.8692,72.8158,72.8425,32449.0
2022-11-07 15:30:00,81.76,81.79,81.73,81.78,48218.0,72.8336,72.8603,72.8069,72.8514,48218.0
2022-11-07 15:35:00,81.77,81.78,81.72,81.77,56837.0,72.8425,72.8514,72.7979,72.8425,56837.0
2022-11-07 15:40:00,81.78,81.85,81.75,81.85,44968.0,72.8514,72.9138,72.8247,72.9138,44968.0
2022-11-07 15:45:00,81.85,81.86,81.72,81.84,51793.0,72.9138,72.9227,72.7979,72.9048,51793.0
2022-11-07 15:50:00,81.83,81.83,81.68,81.7,79618.0,72.8959,72.8959,72.7623,72.7801,79618.0
2022-11-07 15:55:00,81.68,81.69,81.59,81.68,157938.0,72.7623,72.7712,72.6821,72.7623,157938.0
2022-11-08 09:30:00,81.88,82.1,81.64,81.77,120269.0,72.9405,73.1365,72.7267,72.8425,120269.0
2022-11-08 09:35:00,81.77,82.04,81.71,82.02,320640.0,72.8425,73.083,72.789,73.0652,320640.0
2022-11-08 09:40:00,82.03,82.07,81.86,81.98,91241.0,73.0741,73.1097,72.9227,73.0296,91241.0
2022-11-08 09:45:00,81.99,82.03,81.71,81.76,64687.0,73.0385,73.0741,72.789,72.8336,64687.0
2022-11-08 09:50:00,81.74,81.97,81.6,81.89,78839.0,72.8158,73.0207,72.691,72.9494,78839.0
2022-11-08 09:55:00,81.87,81.92,81.57,81.57,110999.0,72.9316,72.9761,72.6643,72.6643,110999.0
2022-11-08 10:00:00,81.6,81.89,81.56,81.81,91114.0,72.691,72.9494,72.6554,72.8781,91114.0
2022-11-08 10:05:00,81.81,81.99,81.77,81.96,49401.0,72.8781,73.0385,72.8425,73.0117,49401.0
2022-11-08 10:10:00,81.96,82.01,81.87,81.9,37515.0,73.0117,73.0563,72.9316,72.9583,37515.0
2022-11-08 10:15:00,81.91,82.16,81.9,82.12,61195.0,72.9672,73.1899,72.9583,73.1543,61195.0
2022-11-08 10:20:00,82.11,82.24,82.1,82.13,17015.0,73.1454,73.2612,73.1365,73.1632,17015.0
2022-11-08 10:25:00,82.13,82.25,82.13,82.19,223596.0,73.1632,73.2701,73.1632,73.2166,223596.0
2022-11-08 10:30:00,82.19,82.35,82.18,82.22,96714.0,73.2166,73.3592,73.2077,73.2434,96714.0
2022-11-08 10:35:00,82.22,82.48,82.22,82.43,39901.0,73.2434,73.475,73.2434,73.4304,39901.0
2022-11-08 10:40:00,82.44,82.51,82.39,82.5,39245.0,73.4393,73.5017,73.3948,73.4928,39245.0
2022-11-08 10:45:00,82.51,82.59,82.46,82.55,73610.0,73.5017,73.573,73.4572,73.5373,73610.0
2022-11-08 10:50:00,82.55,82.56,82.43,82.44,46014.0,73.5373,73.5462,73.4304,73.4393,46014.0
2022-11-08 10:55:00,82.45,82.46,82.38,82.42,19632.0,73.4482,73.4572,73.3859,73.4215,19632.0
2022-11-08 11:00:00,82.42,82.44,82.34,82.36,81225.0,73.4215,73.4393,73.3503,73.3681,81225.0
2022-11-08 11:05:00,82.36,82.39,82.29,82.32,106577.0,73.3681,73.3948,73.3057,73.3324,106577.0
2022-11-08 11:10:00,82.31,82.46,82.31,82.41,75336.0,73.3235,73.4572,73.3235,73.4126,75336.0
2022-11-08 11:15:00,82.41,82.43,82.36,82.38,42888.0,73.4126,73.4304,73.3681,73.3859,42888.0
2022-11-08 11:20:00,82.39,82.53,82.38,82.45,59034.0,73.3948,73.5195,73.3859,73.4482,59034.0
2022-11-08 11:25:00,82.46,82.57,82.42,82.54,47455.0,73.4572,73.5551,73.4215,73.5284,47455.0
2022-11-08 11:30:00,82.53,82.67,82.53,82.65,35596.0,73.5195,73.6442,73.5195,73.6264,35596.0
2022-11-08 11:35:00,82.65,82.71,82.63,82.67,21555.0,73.6264,73.6799,73.6086,73.6442,21555.0
2022-11-08 11:40:00,82.67,82.68,82.58,82.67,32285.0,73.6442,73.6531,73.5641,73.6442,32285.0
2022-11-08 11:45:00,82.66,82.66,82.51,82.54,22244.0,73.6353,73.6353,73.5017,73.5284,22244.0
2022-11-08 11:50:00,82.55,82.59,82.51,82.58,31281.0,73.5373,73.573,73.5017,73.5641,31281.0
2022-11-08 11:55:00,82.58,82.64,82.54,82.59,16748.0,73.5641,73.6175,73.5284,73.573,16748.0
2022-11-08 12:00:00,82.59,82.62,82.53,82.59,20319.0,73.573,73.5997,73.5195,73.573,20319.0
2022-11-08 12:05:00,82.59,82.59,82.5,82.54,15904.0,73.573,73.573,73.4928,73.5284,15904.0
2022-11-08 12:10:00,82.54,82.63,82.49,82.49,31031.0,73.5284,73.6086,73.4839,73.4839,31031.0
2022-11-08 12:15:00,82.48,82.56,82.45,82.54,52989.0,73.475,73.5462,73.4482,73.5284,52989.0
2022-11-08 12:20:00,82.54,82.58,82.5,82.58,28143.0,73.5284,73.5641,73.4928,73.5641,28143.0
2022-11-08 12:25:00,82.57,82.58,82.51,82.58,15550.0,73.5551,73.5641,73.5017,73.5641,15550.0
2022-11-08 12:30:00,82.56,82.64,82.51,82.56,30540.0,73.5462,73.6175,73.5017,73.5462,30540.0
2022-11-08 12:35:00,82.56,82.57,82.52,82.57,13537.0,73.5462,73.5551,73.5106,73.5551,13537.0
2022-11-08 12:40:00,82.58,82.7,82.58,82.68,20223.0,73.5641,73.671,73.5641,73.6531,20223.0
2022-11-08 12:45:00,82.69,82.69,82.6,82.61,18123.0,73.662,73.662,73.5819,73.5908,18123.0
2022-11-08 12:50:00,82.61,82.62,82.54,82.55,43472.0,73.5908,73.5997,73.5284,73.5373,43472.0
2022-11-08 12:55:00,82.55,82.64,82.55,82.64,15831.0,73.5373,73.6175,73.5373,73.6175,15831.0
2022-11-08 13:00:00,82.65,82.78,82.63,82.77,47849.0,73.6264,73.7422,73.6086,73.7333,47849.0
2022-11-08 13:05:00,82.77,82.78,82.72,82.75,35762.0,73.7333,73.7422,73.6888,73.7155,35762.0
2022-11-08 13:10:00,82.76,82.77,82.68,82.69,14237.0,73.7244,73.7333,73.6531,73.662,14237.0
2022-11-08 13:15:00,82.69,82.7,82.57,82.57,16564.0,73.662,73.671,73.5551,73.5551,16564.0
2022-11-08 13:20:00,82.57,82.57,82.27,82.32,62910.0,73.5551,73.5551,73.2879,73.3324,62910.0
2022-11-08 13:25:00,82.3,82.32,81.99,82.03,70237.0,73.3146,73.3324,73.0385,73.0741,70237.0
2022-11-08 13:30:00,82.03,82.09,81.83,82.08,48987.0,73.0741,73.1276,72.8959,73.1186,48987.0
2022-11-08 13:35:00,82.06,82.22,82.06,82.22,39330.0,73.1008,73.2434,73.1008,73.2434,39330.0
2022-11-08 13:40:00,82.22,82.35,82.22,82.3,34216.0,73.2434,73.3592,73.2434,73.3146,34216.0
2022-11-08 13:45:00,82.29,82.36,82.23,82.25,33268.0,73.3057,73.3681,73.2523,73.2701,33268.0
2022-11-08 13:50:00,82.25,82.34,82.17,82.22,44584.0,73.2701,73.3503,73.1988,73.2434,44584.0
2022-11-08 13:55:00,82.22,82.25,82.03,82.11,31643.0,73.2434,73.2701,73.0741,73.1454,31643.0
2022-11-08 14:00:00,82.1,82.2,82.09,82.11,38696.0,73.1365,73.2255,73.1276,73.1454,38696.0
2022-11-08 14:05:00,82.09,82.12,81.94,81.95,55611.0,73.1276,73.1543,72.9939,73.0028,55611.0
2022-11-08 14:10:00,81.95,82.13,81.9,82.13,28906.0,73.0028,73.1632,72.9583,73.1632,28906.0
2022-11-08 14:15:00,82.11,82.15,81.97,81.98,35247.0,73.1454,73.181,73.0207,73.0296,35247.0
2022-11-08 14:20:00,81.98,82.01,81.67,81.69,51616.0,73.0296,73.0563,72.7534,72.7712,51616.0
2022-11-08 14:25:00,81.68,81.69,81.51,81.52,49780.0,72.7623,72.7712,72.6109,72.6198,49780.0
2022-11-08 14:30:00,81.51,81.61,81.39,81.61,68666.0,72.6109,72.7,72.504,72.7,68666.0
2022-11-08 14:35:00,81.61,81.86,81.59,81.84,90993.0,72.7,72.9227,72.6821,72.9048,90993.0
2022-11-08 14:40:00,81.83,82.06,81.83,81.99,90665.0,72.8959,73.1008,72.8959,73.0385,90665.0
2022-11-08 14:45:00,82.0,82.11,81.97,82.05,57346.0,73.0474,73.1454,73.0207,73.0919,57346.0
2022-11-08 14:50:00,82.05,82.15,82.01,82.08,71819.0,73.0919,73.181,73.0563,73.1186,71819.0
2022-11-08 14:55:00,82.07,82.1,81.98,81.98,28297.0,73.1097,73.1365,73.0296,73.0296,28297.0
2022-11-08 15:00:00,81.97,82.18,81.96,82.12,44359.0,73.0207,73.2077,73.0117,73.1543,44359.0
2022-11-08 15:05:00,82.13,82.15,82.05,82.07,42664.0,73.1632,73.181,73.0919,73.1097,42664.0
2022-11-08 15:10:00,82.07,82.12,82.0,82.1,47469.0,73.1097,73.1543,73.0474,73.1365,47469.0
2022-11-08 15:15:00,82.11,82.17,82.06,82.17,56092.0,73.1454,73.1988,73.1008,73.1988,56092.0
2022-11-08 15:20:00,82.17,82.23,82.1,82.21,41546.0,73.1988,73.2523,73.1365,73.2345,41546.0
2022-11-08 15:25:00,82.22,82.31,82.15,82.31,70321.0,73.2434,73.3235,73.181,73.3235,70321.0
2022-11-08 15:30:00,82.3,82.47,82.28,82.45,196043.0,73.3146,73.4661,73.2968,73.4482,196043.0
2022-11-08 15:35:00,82.46,82.6,82.45,82.48,106449.0,73.4572,73.5819,73.4482,73.475,106449.0
2022-11-08 15:40:00,82.49,82.53,82.27,82.31,49400.0,73.4839,73.5195,73.2879,73.3235,49400.0
2022-11-08 15:45:00,82.31,82.43,82.26,82.27,42935.0,73.3235,73.4304,73.279,73.2879,42935.0
2022-11-08 15:50:00,82.28,82.35,82.05,82.07,97128.0,73.2968,73.3592,73.0919,73.1097,97128.0
2022-11-08 15:55:00,82.06,82.06,81.9,81.95,131690.0,73.1008,73.1008,72.9583,73.0028,131690.0
2022-11-09 09:30:00,81.71,82.02,81.62,81.82,154813.0,72.789,73.0652,72.7089,72.887,154813.0
2022-11-09 09:35:00,81.82,81.96,81.67,81.74,143114.0,72.887,73.0117,72.7534,72.8158,143114.0
2022-11-09 09:40:00,81.74,81.89,81.69,81.75,83260.0,72.8158,72.9494,72.7712,72.8247,83260.0
2022-11-09 09:45:00,81.78,82.05,81.75,81.76,83034.0,72.8514,73.0919,72.8247,72.8336,83034.0
2022-11-09 09:50:00,81.76,81.98,81.74,81.89,42619.0,72.8336,73.0296,72.8158,72.9494,42619.0
2022-11-09 09:55:00,81.89,81.94,81.6,81.75,46676.0,72.9494,72.9939,72.691,72.8247,46676.0
2022-11-09 10:00:00,81.75,82.08,81.64,82.08,75200.0,72.8247,73.1186,72.7267,73.1186,75200.0
2022-11-09 10:05:00,82.08,82.35,82.06,82.35,84142.0,73.1186,73.3592,73.1008,73.3592,84142.0
2022-11-09 10:10:00,82.34,82.47,82.22,82.4,49572.0,73.3503,73.4661,73.2434,73.4037,49572.0
2022-11-09 10:15:00,82.42,82.62,82.4,82.52,72255.0,73.4215,73.5997,73.4037,73.5106,72255.0
2022-11-09 10:20:00,82.51,82.59,82.44,82.48,53898.0,73.5017,73.573,73.4393,73.475,53898.0
2022-11-09 10:25:00,82.48,82.49,82.25,82.33,47482.0,73.475,73.4839,73.2701,73.3413,47482.0
2022-11-09 10:30:00,82.33,82.35,82.03,82.15,59843.0,73.3413,73.3592,73.0741,73.181,59843.0
2022-11-09 10:35:00,82.13,82.19,82.0,82.1,98645.0,73.1632,73.2166,73.0474,73.1365,98645.0
2022-11-09 10:40:00,82.1,82.14,81.86,82.03,45565.0,73.1365,73.1721,72.9227,73.0741,45565.0
2022-11-09 10:45:00,82.02,82.19,82.02,82.16,46213.0,73.0652,73.2166,73.0652,73.1899,46213.0
2022-11-09 10:50:00,82.16,82.22,82.1,82.16,39688.0,73.1899,73.2434,73.1365,73.1899,39688.0
2022-11-09 10:55:00,82.14,82.22,81.97,82.13,75872.0,73.1721,73.2434,73.0207,73.1632,75872.0
2022-11-09 11:00:00,82.13,82.22,82.09,82.1,34234.0,73.1632,73.2434,73.1276,73.1365,34234.0
2022-11-09 11:05:00,82.1,82.27,82.05,82.23,31259.0,73.1365,73.2879,73.0919,73.2523,31259.0
2022-11-09 11:10:00,82.23,82.29,82.17,82.28,26558.0,73.2523,73.3057,73.1988,73.2968,26558.0
2022-11-09 11:15:00,82.27,82.4,82.27,82.34,47910.0,73.2879,73.4037,73.2879,73.3503,47910.0
2022-11-09 11:20:00,82.34,82.37,82.22,82.25,30059.0,73.3503,73.377,73.2434,73.2701,30059.0
2022-11-09 11:25:00,82.25,82.43,82.25,82.32,26783.0,73.2701,73.4304,73.2701,73.3324,26783.0
2022-11-09 11:30:00,82.31,82.31,82.13,82.14,24589.0,73.3235,73.3235,73.1632,73.1721,24589.0
2022-11-09 11:35:00,82.16,82.26,82.09,82.23,27496.0,73.1899,73.279,73.1276,73.2523,27496.0
2022-11-09 11:40:00,82.23,82.53,82.22,82.51,53951.0,73.2523,73.5195,73.2434,73.5017,53951.0
2022-11-09 11:45:00,82.51,82.54,82.43,82.52,40030.0,73.5017,73.5284,73.4304,73.5106,40030.0
2022-11-09 11:50:00,82.52,82.59,82.45,82.47,27942.0,73.5106,73.573,73.4482,73.4661,27942.0
2022-11-09 11:55:00,82.47,82.52,82.37,82.38,24047.0,73.4661,73.5106,73.377,73.3859,24047.0
2022-11-09 12:00:00,82.38,82.43,82.3,82.34,16475.0,73.3859,73.4304,73.3146,73.3503,16475.0
2022-11-09 12:05:00,82.34,82.37,82.27,82.33,19699.0,73.3503,73.377,73.2879,73.3413,19699.0
2022-11-09 12:10:00,82.34,82.36,82.3,82.31,25613.0,73.3503,73.3681,73.3146,73.3235,25613.0
2022-11-09 12:15:00,82.31,82.4,82.25,82.38,29337.0,73.3235,73.4037,73.2701,73.3859,29337.0
2022-11-09 12:20:00,82.37,82.39,82.31,82.33,23141.0,73.377,73.3948,73.3235,73.3413,23141.0
2022-11-09 12:25:00,82.31,82.39,82.24,82.33,47654.0,73.3235,73.3948,73.2612,73.3413,47654.0
2022-11-09 12:30:00,82.34,82.44,82.34,82.42,18563.0,73.3503,73.4393,73.3503,73.4215,18563.0
2022-11-09 12:35:00,82.42,82.43,82.28,82.28,28194.0,73.4215,73.4304,73.2968,73.2968,28194.0
2022-11-09 12:40:00,82.29,82.36,82.26,82.27,79435.0,73.3057,73.3681,73.279,73.2879,79435.0
2022-11-09 12:45:00,82.27,82.31,82.26,82.31,10548.0,73.2879,73.3235,73.279,73.3235,10548.0
2022-11-09 12:50:00,82.31,82.41,82.3,82.39,19908.0,73.3235,73.4126,73.3146,73.3948,19908.0
2022-11-09 12:55:00,82.39,82.49,82.37,82.47,36560.0,73.3948,73.4839,73.377,73.4661,36560.0
2022-11-09 13:00:00,82.48,82.49,82.2,82.2,126993.0,73.475,73.4839,73.2255,73.2255,126993.0
2022-11-09 13:05:00,82.22,82.25,82.13,82.23,31184.0,73.2434,73.2701,73.1632,73.2523,31184.0
2022-11-09 13:10:00,82.23,82.29,82.09,82.24,52705.0,73.2523,73.3057,73.1276,73.2612,52705.0
2022-11-09 13:15:00,82.23,82.26,82.18,82.2,25011.0,73.2523,73.279,73.2077,73.2255,25011.0
2022-11-09 13:20:00,82.2,82.23,82.16,82.18,23601.0,73.2255,73.2523,73.1899,73.2077,23601.0
2022-11-09 13:25:00,82.17,82.18,82.09,82.09,27562.0,73.1988,73.2077,73.1276,73.1276,27562.0
2022-11-09 13:30:00,82.09,82.09,81.95,82.01,54974.0,73.1276,73.1276,73.0028,73.0563,54974.0
2022-11-09 13:35:00,82.0,82.0,81.93,81.99,37805.0,73.0474,73.0474,72.985,73.0385,37805.0
2022-11-09 13:40:00,81.99,82.02,81.91,81.96,28805.0,73.0385,73.0652,72.9672,73.0117,28805.0
2022-11-09 13:45:00,81.97,81.97,81.81,81.86,49440.0,73.0207,73.0207,72.8781,72.9227,49440.0
2022-11-09 13:50:00,81.85,81.86,81.77,81.8,39159.0,72.9138,72.9227,72.8425,72.8692,39159.0
2022-11-09 13:55:00,81.79,81.92,81.76,81.91,23436.0,72.8603,72.9761,72.8336,72.9672,23436.0
2022-11-09 14:00:00,81.9,81.9,81.71,81.77,49027.0,72.9583,72.9583,72.789,72.8425,49027.0
2022-11-09 14:05:00,81.76,81.89,81.71,81.84,40112.0,72.8336,72.9494,72.789,72.9048,40112.0
2022-11-09 14:10:00,81.83,81.86,81.75,81.86,36775.0,72.8959,72.9227,72.8247,72.9227,36775.0
2022-11-09 14:15:00,81.85,81.86,81.79,81.86,39777.0,72.9138,72.9227,72.8603,72.9227,39777.0
2022-11-09 14:20:00,81.86,81.88,81.73,81.76,27730.0,72.9227,72.9405,72.8069,72.8336,27730.0
2022-11-09 14:25:00,81.77,81.8,81.66,81.66,28785.0,72.8425,72.8692,72.7445,72.7445,28785.0
2022-11-09 14:30:00,81.66,81.66,81.4,81.41,83837.0,72.7445,72.7445,72.5129,72.5218,83837.0
2022-11-09 14:35:00,81.41,81.44,81.31,81.31,64673.0,72.5218,72.5485,72.4327,72.4327,64673.0
2022-11-09 14:40:00,81.31,81.44,81.28,81.4,53353.0,72.4327,72.5485,72.406,72.5129,53353.0
2022-11-09 14:45:00,81.4,81.46,81.26,81.3,54990.0,72.5129,72.5663,72.3882,72.4238,54990.0
2022-11-09 14:50:00,81.28,81.29,81.14,81.22,84613.0,72.406,72.4149,72.2813,72.3525,84613.0
2022-11-09 14:55:00,81.21,81.23,81.16,81.22,33947.0,72.3436,72.3614,72.2991,72.3525,33947.0
2022-11-09 15:00:00,81.21,81.3,81.18,81.3,42548.0,72.3436,72.4238,72.3169,72.4238,42548.0
2022-11-09 15:05:00,81.29,81.41,81.28,81.38,36818.0,72.4149,72.5218,72.406,72.4951,36818.0
2022-11-09 15:10:00,81.37,81.38,81.29,81.29,141798.0,72.4862,72.4951,72.4149,72.4149,141798.0
2022-11-09 15:15:00,81.27,81.37,81.24,81.29,73113.0,72.3971,72.4862,72.3704,72.4149,73113.0
2022-11-09 15:20:00,81.29,81.29,81.18,81.19,50501.0,72.4149,72.4149,72.3169,72.3258,50501.0
2022-11-09 15:25:00,81.19,81.26,81.15,81.22,49148.0,72.3258,72.3882,72.2902,72.3525,49148.0
2022-11-09 15:30:00,81.22,81.24,81.08,81.22,56157.0,72.3525,72.3704,72.2278,72.3525,56157.0
2022-11-09 15:35:00,81.22,81.23,81.06,81.06,57418.0,72.3525,72.3614,72.21,72.21,57418.0
2022-11-09 15:40:00,81.06,81.08,80.98,80.98,61104.0,72.21,72.2278,72.1387,72.1387,61104.0
2022-11-09 15:45:00,80.99,81.03,80.88,80.91,109930.0,72.1476,72.1833,72.0497,72.0764,109930.0
2022-11-09 15:50:00,80.9,81.09,80.86,81.01,117818.0,72.0675,72.2367,72.0318,72.1655,117818.0
2022-11-09 15:55:00,81.0,81.07,80.95,81.05,293221.0,72.1566,72.2189,72.112,72.2011,293221.0
2022-11-10 09:30:00,83.99,85.09,83.95,84.62,205532.0,74.8201,75.8,74.7845,75.3813,205532.0
2022-11-10 09:35:00,84.63,84.89,84.52,84.88,164575.0,75.3902,75.6219,75.2922,75.6129,164575.0
2022-11-10 09:40:00,84.89,85.08,84.76,85.08,113938.0,75.6219,75.7911,75.506,75.7911,113938.0
2022-11-10 09:45:00,85.09,85.39,85.07,85.24,233607.0,75.8,76.0673,75.7822,75.9336,233607.0
2022-11-10 09:50:00,85.24,85.33,84.97,85.17,110105.0,75.9336,76.0138,75.6931,75.8713,110105.0
2022-11-10 09:55:00,85.21,85.53,85.2,85.52,57700.0,75.9069,76.192,75.898,76.1831,57700.0
2022-11-10 10:00:00,85.52,85.62,85.36,85.49,146832.0,76.1831,76.2722,76.0405,76.1563,146832.0
2022-11-10 10:05:00,85.51,85.68,85.42,85.6,89753.0,76.1742,76.3256,76.094,76.2543,89753.0
2022-11-10 10:10:00,85.6,85.68,85.47,85.57,133806.0,76.2543,76.3256,76.1385,76.2276,133806.0
2022-11-10 10:15:00,85.58,85.82,85.58,85.76,83714.0,76.2365,76.4503,76.2365,76.3969,83714.0
2022-11-10 10:20:00,85.75,86.23,85.69,86.21,214804.0,76.388,76.8156,76.3345,76.7977,214804.0
2022-11-10 10:25:00,86.21,86.22,85.95,85.99,168481.0,76.7977,76.8066,76.5661,76.6018,168481.0
2022-11-10 10:30:00,85.99,86.08,85.66,85.84,107167.0,76.6018,76.6819,76.3078,76.4681,107167.0
2022-11-10 10:35:00,85.81,85.88,85.68,85.77,120056.0,76.4414,76.5038,76.3256,76.4058,120056.0
2022-11-10 10:40:00,85.75,86.05,85.71,85.86,52885.0,76.388,76.6552,76.3523,76.486,52885.0
2022-11-10 10:45:00,85.86,86.17,85.79,86.16,75420.0,76.486,76.7621,76.4236,76.7532,75420.0
2022-11-10 10:50:00,86.15,86.32,86.13,86.28,149857.0,76.7443,76.8957,76.7265,76.8601,149857.0
2022-11-10 10:55:00,86.28,86.47,86.2,86.45,98687.0,76.8601,77.0294,76.7888,77.0115,98687.0
2022-11-10 11:00:00,86.45,86.49,86.29,86.37,111126.0,77.0115,77.0472,76.869,76.9403,111126.0
2022-11-10 11:05:00,86.38,86.54,86.32,86.42,84923.0,76.9492,77.0917,76.8957,76.9848,84923.0
2022-11-10 11:10:00,86.42,86.56,86.35,86.53,103934.0,76.9848,77.1095,76.9225,77.0828,103934.0
2022-11-10 11:15:00,86.55,86.58,86.36,86.57,84244.0,77.1006,77.1273,76.9314,77.1184,84244.0
2022-11-10 11:20:00,86.58,86.71,86.52,86.63,64946.0,77.1273,77.2431,77.0739,77.1719,64946.0
2022-11-10 11:25:00,86.62,86.74,86.54,86.66,39968.0,77.163,77.2699,77.0917,77.1986,39968.0
2022-11-10 11:30:00,86.66,86.82,86.58,86.63,57910.0,77.1986,77.3411,77.1273,77.1719,57910.0
2022-11-10 11:35:00,86.62,86.74,86.52,86.73,111194.0,77.163,77.2699,77.0739,77.261,111194.0
2022-11-10 11:40:00,86.73,86.76,86.61,86.67,109374.0,77.261,77.2877,77.1541,77.2075,109374.0
2022-11-10 11:45:00,86.65,86.78,86.63,86.74,24593.0,77.1897,77.3055,77.1719,77.2699,24593.0
2022-11-10 11:50:00,86.73,86.77,86.59,86.62,28791.0,77.261,77.2966,77.1363,77.163,28791.0
2022-11-10 11:55:00,86.63,86.95,86.62,86.95,82821.0,77.1719,77.4569,77.163,77.4569,82821.0
2022-11-10 12:00:00,86.94,87.02,86.89,86.91,35921.0,77.448,77.5193,77.4035,77.4213,35921.0
2022-11-10 12:05:00,86.91,86.93,86.72,86.73,36942.0,77.4213,77.4391,77.2521,77.261,36942.0
2022-11-10 12:10:00,86.71,86.75,86.58,86.62,27966.0,77.2431,77.2788,77.1273,77.163,27966.0
2022-11-10 12:15:00,86.62,86.88,86.61,86.87,37777.0,77.163,77.3946,77.1541,77.3857,37777.0
2022-11-10 12:20:00,86.87,86.93,86.81,86.91,17680.0,77.3857,77.4391,77.3322,77.4213,17680.0
2022-11-10 12:25:00,86.89,86.92,86.68,86.74,105175.0,77.4035,77.4302,77.2164,77.2699,105175.0
2022-11-10 12:30:00,86.74,86.74,86.52,86.6,103839.0,77.2699,77.2699,77.0739,77.1452,103839.0
2022-11-10 12:35:00,86.62,86.66,86.37,86.4,84662.0,77.163,77.1986,76.9403,76.967,84662.0
2022-11-10 12:40:00,86.4,86.52,86.31,86.44,61056.0,76.967,77.0739,76.8868,77.0026,61056.0
2022-11-10 12:45:00,86.42,86.45,86.17,86.23,59789.0,76.9848,77.0115,76.7621,76.8156,59789.0
2022-11-10 12:50:00,86.27,86.32,86.16,86.2,95812.0,76.8512,76.8957,76.7532,76.7888,95812.0
2022-11-10 12:55:00,86.18,86.27,86.08,86.18,34480.0,76.771,76.8512,76.6819,76.771,34480.0
2022-11-10 13:00:00,86.18,86.28,86.15,86.27,68688.0,76.771,76.8601,76.7443,76.8512,68688.0
2022-11-10 13:05:00,86.28,86.29,86.19,86.21,35733.0,76.8601,76.869,76.7799,76.7977,35733.0
2022-11-10 13:10:00,86.21,86.21,85.99,86.07,27483.0,76.7977,76.7977,76.6018,76.673,27483.0
2022-11-10 13:15:00,86.07,86.15,85.98,86.03,30613.0,76.673,76.7443,76.5928,76.6374,30613.0
2022-11-10 13:20:00,86.04,86.08,85.86,85.97,9833.0,76.6463,76.6819,76.486,76.5839,9833.0
2022-11-10 13:25:00,85.95,86.09,85.88,86.08,35474.0,76.5661,76.6908,76.5038,76.6819,35474.0
2022-11-10 13:30:00,86.09,86.16,86.02,86.16,17287.0,76.6908,76.7532,76.6285,76.7532,17287.0
2022-11-10 13:35:00,86.14,86.14,85.99,86.0,11462.0,76.7354,76.7354,76.6018,76.6107,11462.0
2022-11-10 13:40:00,86.0,86.22,85.94,86.2,29730.0,76.6107,76.8066,76.5572,76.7888,29730.0
2022-11-10 13:45:00,86.21,86.32,86.2,86.27,70987.0,76.7977,76.8957,76.7888,76.8512,70987.0
2022-11-10 13:50:00,86.26,86.26,86.07,86.08,29954.0,76.8423,76.8423,76.673,76.6819,29954.0
2022-11-10 13:55:00,86.07,86.15,86.02,86.11,28710.0,76.673,76.7443,76.6285,76.7087,28710.0
2022-11-10 14:00:00,86.09,86.17,86.08,86.12,17737.0,76.6908,76.7621,76.6819,76.7176,17737.0
2022-11-10 14:05:00,86.12,86.18,86.06,86.14,37124.0,76.7176,76.771,76.6641,76.7354,37124.0
2022-11-10 14:10:00,86.13,86.17,86.09,86.12,16513.0,76.7265,76.7621,76.6908,76.7176,16513.0
2022-11-10 14:15:00,86.13,86.15,86.09,86.1,21746.0,76.7265,76.7443,76.6908,76.6997,21746.0
2022-11-10 14:20:00,86.08,86.09,85.96,86.06,46238.0,76.6819,76.6908,76.575,76.6641,46238.0
2022-11-10 14:25:00,86.06,86.11,86.03,86.05,29155.0,76.6641,76.7087,76.6374,76.6552,29155.0
2022-11-10 14:30:00,86.05,86.16,86.0,86.15,42031.0,76.6552,76.7532,76.6107,76.7443,42031.0
2022-11-10 14:35:00,86.15,86.15,86.07,86.1,75125.0,76.7443,76.7443,76.673,76.6997,75125.0
2022-11-10 14:40:00,86.09,86.14,86.04,86.13,31182.0,76.6908,76.7354,76.6463,76.7265,31182.0
2022-11-10 14:45:00,86.13,86.19,86.04,86.08,22293.0,76.7265,76.7799,76.6463,76.6819,22293.0
2022-11-10 14:50:00,86.07,86.2,86.06,86.2,27282.0,76.673,76.7888,76.6641,76.7888,27282.0
2022-11-10 14:55:00,86.19,86.31,86.18,86.28,49824.0,76.7799,76.8868,76.771,76.8601,49824.0
2022-11-10 15:00:00,86.28,86.33,86.24,86.3,36134.0,76.8601,76.9046,76.8245,76.8779,36134.0
2022-11-10 15:05:00,86.3,86.47,86.3,86.46,80661.0,76.8779,77.0294,76.8779,77.0204,80661.0
2022-11-10 15:10:00,86.47,86.62,86.45,86.59,29220.0,77.0294,77.163,77.0115,77.1363,29220.0
2022-11-10 15:15:00,86.58,86.64,86.55,86.61,31684.0,77.1273,77.1808,77.1006,77.1541,31684.0
2022-11-10 15:20:00,86.6,86.65,86.58,86.61,34350.0,77.1452,77.1897,77.1273,77.1541,34350.0
2022-11-10 15:25:00,86.61,86.67,86.57,86.62,47469.0,77.1541,77.2075,77.1184,77.163,47469.0
2022-11-10 15:30:00,86.63,86.78,86.61,86.76,192316.0,77.1719,77.3055,77.1541,77.2877,192316.0
2022-11-10 15:35:00,86.77,86.86,86.72,86.84,81040.0,77.2966,77.3768,77.2521,77.359,81040.0
2022-11-10 15:40:00,86.84,87.02,86.82,86.99,113033.0,77.359,77.5193,77.3411,77.4926,113033.0
2022-11-10 15:45:00,86.99,87.09,86.97,87.04,99217.0,77.4926,77.5817,77.4748,77.5371,99217.0
2022-11-10 15:50:00,87.04,87.17,87.01,87.13,261286.0,77.5371,77.6529,77.5104,77.6173,261286.0
2022-11-10 15:55:00,87.13,87.15,86.99,87.01,289648.0,77.6173,77.6351,77.4926,77.5104,289648.0
2022-11-11 09:30:00,87.03,87.67,86.87,87.51,291317.0,77.5282,78.0983,77.3857,77.9558,291317.0
2022-11-11 09:35:00,87.51,87.61,87.36,87.44,49639.0,77.9558,78.0449,77.8222,77.8934,49639.0
2022-11-11 09:40:00,87.43,87.58,87.13,87.23,103456.0,77.8845,78.0182,77.6173,77.7064,103456.0
2022-11-11 09:45:00,87.24,87.63,87.24,87.61,62254.0,77.7153,78.0627,77.7153,78.0449,62254.0
2022-11-11 09:50:00,87.62,87.72,87.39,87.59,69398.0,78.0538,78.1429,77.8489,78.0271,69398.0
2022-11-11 09:55:00,87.57,87.78,87.5,87.6,65906.0,78.0093,78.1963,77.9469,78.036,65906.0
2022-11-11 10:00:00,87.58,87.6,87.2,87.35,161858.0,78.0182,78.036,77.6797,77.8133,161858.0
2022-11-11 10:05:00,87.39,87.48,87.07,87.23,81232.0,77.8489,77.9291,77.5638,77.7064,81232.0
2022-11-11 10:10:00,87.26,87.63,87.23,87.59,39945.0,77.7331,78.0627,77.7064,78.0271,39945.0
2022-11-11 10:15:00,87.58,87.73,87.55,87.73,17979.0,78.0182,78.1518,77.9914,78.1518,17979.0
2022-11-11 10:20:00,87.73,87.81,87.61,87.63,33345.0,78.1518,78.2231,78.0449,78.0627,33345.0
2022-11-11 10:25:00,87.64,87.89,87.63,87.74,30434.0,78.0716,78.2943,78.0627,78.1607,30434.0
2022-11-11 10:30:00,87.75,87.76,87.52,87.56,35027.0,78.1696,78.1785,77.9647,78.0003,35027.0
2022-11-11 10:35:00,87.58,87.65,87.36,87.63,39938.0,78.0182,78.0805,77.8222,78.0627,39938.0
2022-11-11 10:40:00,87.61,87.66,87.47,87.63,30185.0,78.0449,78.0894,77.9202,78.0627,30185.0
2022-11-11 10:45:00,87.65,87.76,87.58,87.7,30677.0,78.0805,78.1785,78.0182,78.1251,30677.0
2022-11-11 10:50:00,87.69,87.7,87.37,87.4,34187.0,78.1162,78.1251,77.8311,77.8578,34187.0
2022-11-11 10:55:00,87.39,87.5,87.37,87.38,34156.0,77.8489,77.9469,77.8311,77.84,34156.0
2022-11-11 11:00:00,87.4,87.45,87.28,87.38,25377.0,77.8578,77.9024,77.7509,77.84,25377.0
2022-11-11 11:05:00,87.39,87.4,87.13,87.13,19628.0,77.8489,77.8578,77.6173,77.6173,19628.0
2022-11-11 11:10:00,87.14,87.17,86.95,87.1,50548.0,77.6262,77.6529,77.4569,77.5906,50548.0
2022-11-11 11:15:00,87.09,87.19,86.94,87.19,49724.0,77.5817,77.6707,77.448,77.6707,49724.0
2022-11-11 11:20:00,87.19,87.24,87.01,87.08,40814.0,77.6707,77.7153,77.5104,77.5728,40814.0
2022-11-11 11:25:00,87.07,87.16,86.79,86.79,195366.0,77.5638,77.644,77.3144,77.3144,195366.0
2022-11-11 11:30:00,86.8,86.83,86.68,86.76,38141.0,77.3233,77.35,77.2164,77.2877,38141.0
2022-11-11 11:35:00,86.75,86.89,86.7,86.77,16132.0,77.2788,77.4035,77.2342,77.2966,16132.0
2022-11-11 11:40:00,86.72,86.89,86.7,86.82,29073.0,77.2521,77.4035,77.2342,77.3411,29073.0
2022-11-11 11:45:00,86.83,86.99,86.73,86.98,34009.0,77.35,77.4926,77.261,77.4837,34009.0
2022-11-11 11:50:00,86.99,87.11,86.91,86.94,23010.0,77.4926,77.5995,77.4213,77.448,23010.0
2022-11-11 11:55:00,86.94,86.97,86.79,86.86,19788.0,77.448,77.4748,77.3144,77.3768,19788.0
2022-11-11 12:00:00,86.86,86.92,86.77,86.83,37562.0,77.3768,77.4302,77.2966,77.35,37562.0
2022-11-11 12:05:00,86.83,86.83,86.66,86.74,29998.0,77.35,77.35,77.1986,77.2699,29998.0
2022-11-11 12:10:00,86.74,86.88,86.74,86.81,26713.0,77.2699,77.3946,77.2699,77.3322,26713.0
2022-11-11 12:15:00,86.81,86.9,86.77,86.79,20935.0,77.3322,77.4124,77.2966,77.3144,20935.0
2022-11-11 12:20:00,86.79,86.85,86.75,86.81,44006.0,77.3144,77.3679,77.2788,77.3322,44006.0
2022-11-11 12:25:00,86.82,86.91,86.79,86.85,26851.0,77.3411,77.4213,77.3144,77.3679,26851.0
2022-11-11 12:30:00,86.86,86.96,86.77,86.77,25873.0,77.3768,77.4659,77.2966,77.2966,25873.0
2022-11-11 12:35:00,86.76,86.89,86.76,86.82,30010.0,77.2877,77.4035,77.2877,77.3411,30010.0
2022-11-11 12:40:00,86.82,87.04,86.8,87.03,36596.0,77.3411,77.5371,77.3233,77.5282,36596.0
2022-11-11 12:45:00,87.02,87.1,86.98,87.06,125787.0,77.5193,77.5906,77.4837,77.5549,125787.0
2022-11-11 12:50:00,87.06,87.11,87.01,87.1,45203.0,77.5549,77.5995,77.5104,77.5906,45203.0
2022-11-11 12:55:00,87.1,87.2,87.1,87.13,21896.0,77.5906,77.6797,77.5906,77.6173,21896.0
2022-11-11 13:00:00,87.13,87.25,87.13,87.22,19930.0,77.6173,77.7242,77.6173,77.6975,19930.0
2022-11-11 13:05:00,87.23,87.26,87.19,87.24,39196.0,77.7064,77.7331,77.6707,77.7153,39196.0
2022-11-11 13:10:00,87.25,87.29,87.16,87.16,56899.0,77.7242,77.7598,77.644,77.644,56899.0
2022-11-11 13:15:00,87.17,87.24,87.14,87.15,22828.0,77.6529,77.7153,77.6262,77.6351,22828.0
2022-11-11 13:20:00,87.14,87.24,87.11,87.22,26295.0,77.6262,77.7153,77.5995,77.6975,26295.0
2022-11-11 13:25:00,87.22,87.24,87.15,87.24,18769.0,77.6975,77.7153,77.6351,77.7153,18769.0
2022-11-11 13:30:00,87.24,87.38,87.21,87.37,51672.0,77.7153,77.84,77.6886,77.8311,51672.0
2022-11-11 13:35:00,87.37,87.4,87.13,87.16,35996.0,77.8311,77.8578,77.6173,77.644,35996.0
2022-11-11 13:40:00,87.16,87.19,87.07,87.15,30461.0,77.644,77.6707,77.5638,77.6351,30461.0
2022-11-11 13:45:00,87.15,87.29,87.12,87.28,30941.0,77.6351,77.7598,77.6084,77.7509,30941.0
2022-11-11 13:50:00,87.27,87.37,87.27,87.36,38090.0,77.742,77.8311,77.742,77.8222,38090.0
2022-11-11 13:55:00,87.37,87.42,87.32,87.36,41929.0,77.8311,77.8756,77.7865,77.8222,41929.0
2022-11-11 14:00:00,87.37,87.39,87.19,87.31,56815.0,77.8311,77.8489,77.6707,77.7776,56815.0
2022-11-11 14:05:00,87.31,87.37,87.29,87.34,51905.0,77.7776,77.8311,77.7598,77.8044,51905.0
2022-11-11 14:10:00,87.34,87.34,87.21,87.26,43219.0,77.8044,77.8044,77.6886,77.7331,43219.0
2022-11-11 14:15:00,87.26,87.26,87.15,87.22,43142.0,77.7331,77.7331,77.6351,77.6975,43142.0
2022-11-11 14:20:00,87.23,87.36,87.23,87.35,62150.0,77.7064,77.8222,77.7064,77.8133,62150.0
2022-11-11 14:25:00,87.34,87.47,87.33,87.46,54968.0,77.8044,77.9202,77.7955,77.9113,54968.0
2022-11-11 14:30:00,87.45,87.5,87.43,87.44,63894.0,77.9024,77.9469,77.8845,77.8934,63894.0
2022-11-11 14:35:00,87.45,87.48,87.37,87.4,53746.0,77.9024,77.9291,77.8311,77.8578,53746.0
2022-11-11 14:40:00,87.41,87.41,87.33,87.35,94412.0,77.8667,77.8667,77.7955,77.8133,94412.0
2022-11-11 14:45:00,87.36,87.37,87.21,87.22,55008.0,77.8222,77.8311,77.6886,77.6975,55008.0
2022-11-11 14:50:00,87.22,87.32,87.2,87.31,70240.0,77.6975,77.7865,77.6797,77.7776,70240.0
2022-11-11 14:55:00,87.31,87.34,87.25,87.28,45728.0,77.7776,77.8044,77.7242,77.7509,45728.0
2022-11-11 15:00:00,87.28,87.31,87.18,87.2,72630.0,77.7509,77.7776,77.6618,77.6797,72630.0
2022-11-11 15:05:00,87.2,87.23,87.06,87.08,61532.0,77.6797,77.7064,77.5549,77.5728,61532.0
2022-11-11 15:10:00,87.08,87.08,86.94,86.95,50904.0,77.5728,77.5728,77.448,77.4569,50904.0
2022-11-11 15:15:00,86.94,86.98,86.85,86.97,50643.0,77.448,77.4837,77.3679,77.4748,50643.0
2022-11-11 15:20:00,86.97,87.06,86.95,87.01,65357.0,77.4748,77.5549,77.4569,77.5104,65357.0
2022-11-11 15:25:00,87.0,87.17,87.0,87.14,51800.0,77.5015,77.6529,77.5015,77.6262,51800.0
2022-11-11 15:30:00,87.13,87.2,87.08,87.12,55908.0,77.6173,77.6797,77.5728,77.6084,55908.0
2022-11-11 15:35:00,87.12,87.13,86.93,87.02,192896.0,77.6084,77.6173,77.4391,77.5193,192896.0
2022-11-11 15:40:00,87.01,87.08,86.96,87.08,77576.0,77.5104,77.5728,77.4659,77.5728,77576.0
2022-11-11 15:45:00,87.06,87.14,87.04,87.09,102801.0,77.5549,77.6262,77.5371,77.5817,102801.0
2022-11-11 15:50:00,87.1,87.13,86.97,87.04,166781.0,77.5906,77.6173,77.4748,77.5371,166781.0
2022-11-11 15:55:00,87.03,87.03,86.88,86.99,352518.0,77.5282,77.5282,77.3946,77.4926,352518.0
2022-11-14 09:30:00,86.59,86.62,86.14,86.19,135390.0,77.1363,77.163,76.7354,76.7799,135390.0
2022-11-14 09:35:00,86.2,86.27,86.02,86.13,68306.0,76.7888,76.8512,76.6285,76.7265,68306.0
2022-11-14 09:40:00,86.13,86.15,85.71,85.82,86199.0,76.7265,76.7443,76.3523,76.4503,86199.0
2022-11-14 09:45:00,85.82,85.99,85.69,85.89,130359.0,76.4503,76.6018,76.3345,76.5127,130359.0
2022-11-14 09:50:00,85.89,86.02,85.79,85.83,82365.0,76.5127,76.6285,76.4236,76.4592,82365.0
2022-11-14 09:55:00,85.82,86.02,85.78,86.0,76784.0,76.4503,76.6285,76.4147,76.6107,76784.0
2022-11-14 10:00:00,86.01,86.24,86.0,86.16,71255.0,76.6196,76.8245,76.6107,76.7532,71255.0
2022-11-14 10:05:00,86.17,86.39,86.16,86.34,97142.0,76.7621,76.9581,76.7532,76.9135,97142.0
2022-11-14 10:10:00,86.34,86.38,86.2,86.27,57010.0,76.9135,76.9492,76.7888,76.8512,57010.0
2022-11-14 10:15:00,86.28,86.43,86.28,86.31,38211.0,76.8601,76.9937,76.8601,76.8868,38211.0
2022-11-14 10:20:00,86.3,86.39,86.2,86.2,32562.0,76.8779,76.9581,76.7888,76.7888,32562.0
2022-11-14 10:25:00,86.21,86.21,86.02,86.06,37615.0,76.7977,76.7977,76.6285,76.6641,37615.0
2022-11-14 10:30:00,86.07,86.29,86.0,86.26,49456.0,76.673,76.869,76.6107,76.8423,49456.0
2022-11-14 10:35:00,86.25,86.25,86.12,86.14,43794.0,76.8334,76.8334,76.7176,76.7354,43794.0
2022-11-14 10:40:00,86.12,86.23,86.06,86.2,51557.0,76.7176,76.8156,76.6641,76.7888,51557.0
2022-11-14 10:45:00,86.2,86.21,86.04,86.08,32154.0,76.7888,76.7977,76.6463,76.6819,32154.0
2022-11-14 10:50:00,86.07,86.18,86.01,86.18,47597.0,76.673,76.771,76.6196,76.771,47597.0
2022-11-14 10:55:00,86.17,86.24,86.14,86.2,41769.0,76.7621,76.8245,76.7354,76.7888,41769.0
2022-11-14 11:00:00,86.19,86.25,86.01,86.06,71502.0,76.7799,76.8334,76.6196,76.6641,71502.0
2022-11-14 11:05:00,86.06,86.07,85.92,85.93,39124.0,76.6641,76.673,76.5394,76.5483,39124.0
2022-11-14 11:10:00,85.93,85.93,85.58,85.67,81280.0,76.5483,76.5483,76.2365,76.3167,81280.0
2022-11-14 11:15:00,85.66,85.76,85.57,85.63,90964.0,76.3078,76.3969,76.2276,76.2811,90964.0
2022-11-14 11:20:00,85.64,85.82,85.64,85.78,47377.0,76.29,76.4503,76.29,76.4147,47377.0
2022-11-14 11:25:00,85.8,85.83,85.59,85.59,229036.0,76.4325,76.4592,76.2454,76.2454,229036.0
2022-11-14 11:30:00,85.59,85.89,85.56,85.89,84156.0,76.2454,76.5127,76.2187,76.5127,84156.0
2022-11-14 11:35:00,85.9,85.95,85.82,85.82,57713.0,76.5216,76.5661,76.4503,76.4503,57713.0
2022-11-14 11:40:00,85.81,85.88,85.78,85.83,167416.0,76.4414,76.5038,76.4147,76.4592,167416.0
2022-11-14 11:45:00,85.83,85.95,85.78,85.79,42520.0,76.4592,76.5661,76.4147,76.4236,42520.0
2022-11-14 11:50:00,85.78,85.81,85.61,85.7,51893.0,76.4147,76.4414,76.2632,76.3434,51893.0
2022-11-14 11:55:00,85.7,85.75,85.62,85.72,27248.0,76.3434,76.388,76.2722,76.3612,27248.0
2022-11-14 12:00:00,85.72,85.91,85.68,85.86,44150.0,76.3612,76.5305,76.3256,76.486,44150.0
2022-11-14 12:05:00,85.86,85.86,85.75,85.79,25783.0,76.486,76.486,76.388,76.4236,25783.0
2022-11-14 12:10:00,85.81,85.86,85.74,85.8,27234.0,76.4414,76.486,76.3791,76.4325,27234.0
2022-11-14 12:15:00,85.81,85.82,85.71,85.74,39099.0,76.4414,76.4503,76.3523,76.3791,39099.0
2022-11-14 12:20:00,85.74,85.76,85.56,85.71,66197.0,76.3791,76.3969,76.2187,76.3523,66197.0
2022-11-14 12:25:00,85.71,85.87,85.7,85.84,51150.0,76.3523,76.4949,76.3434,76.4681,51150.0
2022-11-14 12:30:00,85.84,85.85,85.79,85.83,30512.0,76.4681,76.477,76.4236,76.4592,30512.0
2022-11-14 12:35:00,85.82,85.97,85.81,85.97,53033.0,76.4503,76.5839,76.4414,76.5839,53033.0
2022-11-14 12:40:00,85.98,85.98,85.89,85.93,49073.0,76.5928,76.5928,76.5127,76.5483,49073.0
2022-11-14 12:45:00,85.93,86.0,85.93,85.99,24676.0,76.5483,76.6107,76.5483,76.6018,24676.0
2022-11-14 12:50:00,85.98,85.98,85.88,85.9,31967.0,76.5928,76.5928,76.5038,76.5216,31967.0
2022-11-14 12:55:00,85.9,85.94,85.84,85.93,38483.0,76.5216,76.5572,76.4681,76.5483,38483.0
2022-11-14 13:00:00,85.91,85.97,85.89,85.95,28877.0,76.5305,76.5839,76.5127,76.5661,28877.0
2022-11-14 13:05:00,85.95,85.99,85.88,85.89,29208.0,76.5661,76.6018,76.5038,76.5127,29208.0
2022-11-14 13:10:00,85.91,86.03,85.91,86.03,17357.0,76.5305,76.6374,76.5305,76.6374,17357.0
2022-11-14 13:15:00,86.03,86.07,85.98,86.07,26329.0,76.6374,76.673,76.5928,76.673,26329.0
2022-11-14 13:20:00,86.07,86.15,86.06,86.12,33835.0,76.673,76.7443,76.6641,76.7176,33835.0
2022-11-14 13:25:00,86.12,86.19,86.12,86.17,68787.0,76.7176,76.7799,76.7176,76.7621,68787.0
2022-11-14 13:30:00,86.17,86.19,86.1,86.19,21193.0,76.7621,76.7799,76.6997,76.7799,21193.0
2022-11-14 13:35:00,86.19,86.25,86.12,86.14,37509.0,76.7799,76.8334,76.7176,76.7354,37509.0
2022-11-14 13:40:00,86.14,86.14,86.05,86.11,22647.0,76.7354,76.7354,76.6552,76.7087,22647.0
2022-11-14 13:45:00,86.11,86.11,86.01,86.02,23225.0,76.7087,76.7087,76.6196,76.6285,23225.0
2022-11-14 13:50:00,86.02,86.08,85.99,86.02,19417.0,76.6285,76.6819,76.6018,76.6285,19417.0
2022-11-14 13:55:00,86.03,86.05,85.99,86.0,20086.0,76.6374,76.6552,76.6018,76.6107,20086.0
2022-11-14 14:00:00,86.0,86.03,85.85,85.85,54606.0,76.6107,76.6374,76.477,76.477,54606.0
2022-11-14 14:05:00,85.85,85.85,85.68,85.69,33210.0,76.477,76.477,76.3256,76.3345,33210.0
2022-11-14 14:10:00,85.69,85.69,85.58,85.61,67066.0,76.3345,76.3345,76.2365,76.2632,67066.0
2022-11-14 14:15:00,85.61,85.62,85.47,85.52,71743.0,76.2632,76.2722,76.1385,76.1831,71743.0
2022-11-14 14:20:00,85.51,85.53,85.45,85.45,33337.0,76.1742,76.192,76.1207,76.1207,33337.0
2022-11-14 14:25:00,85.45,85.58,85.41,85.57,70251.0,76.1207,76.2365,76.0851,76.2276,70251.0
2022-11-14 14:30:00,85.57,85.62,85.52,85.53,89073.0,76.2276,76.2722,76.1831,76.192,89073.0
2022-11-14 14:35:00,85.53,85.6,85.53,85.57,58831.0,76.192,76.2543,76.192,76.2276,58831.0
2022-11-14 14:40:00,85.56,85.64,85.56,85.61,43600.0,76.2187,76.29,76.2187,76.2632,43600.0
2022-11-14 14:45:00,85.61,85.63,85.5,85.51,57345.0,76.2632,76.2811,76.1653,76.1742,57345.0
2022-11-14 14:50:00,85.51,85.56,85.41,85.43,66455.0,76.1742,76.2187,76.0851,76.1029,66455.0
2022-11-14 14:55:00,85.43,85.52,85.43,85.49,61121.0,76.1029,76.1831,76.1029,76.1563,61121.0
2022-11-14 15:00:00,85.48,85.61,85.48,85.59,61845.0,76.1474,76.2632,76.1474,76.2454,61845.0
2022-11-14 15:05:00,85.61,85.66,85.45,85.46,45676.0,76.2632,76.3078,76.1207,76.1296,45676.0
2022-11-14 15:10:00,85.45,85.47,85.24,85.27,43719.0,76.1207,76.1385,75.9336,75.9604,43719.0
2022-11-14 15:15:00,85.26,85.3,85.16,85.26,38482.0,75.9515,75.9871,75.8624,75.9515,38482.0
2022-11-14 15:20:00,85.26,85.35,85.24,85.34,35881.0,75.9515,76.0316,75.9336,76.0227,35881.0
2022-11-14 15:25:00,85.32,85.34,85.24,85.25,31206.0,76.0049,76.0227,75.9336,75.9425,31206.0
2022-11-14 15:30:00,85.25,85.29,85.2,85.21,84576.0,75.9425,75.9782,75.898,75.9069,84576.0
2022-11-14 15:35:00,85.22,85.26,85.15,85.24,81982.0,75.9158,75.9515,75.8535,75.9336,81982.0
2022-11-14 15:40:00,85.25,85.28,85.04,85.05,59548.0,75.9425,75.9693,75.7555,75.7644,59548.0
2022-11-14 15:45:00,85.06,85.09,85.03,85.04,201618.0,75.7733,75.8,75.7466,75.7555,201618.0
2022-11-14 15:50:00,85.03,85.06,84.92,84.92,114687.0,75.7466,75.7733,75.6486,75.6486,114687.0
2022-11-14 15:55:00,84.92,84.94,84.81,84.84,244740.0,75.6486,75.6664,75.5506,75.5773,244740.0
2022-11-15 09:30:00,86.0,86.38,85.94,86.14,154188.0,76.6107,76.9492,76.5572,76.7354,154188.0
2022-11-15 09:35:00,86.15,86.39,86.14,86.21,145694.0,76.7443,76.9581,76.7354,76.7977,145694.0
2022-11-15 09:40:00,86.23,86.28,85.92,85.93,86281.0,76.8156,76.8601,76.5394,76.5483,86281.0
2022-11-15 09:45:00,85.94,85.96,85.58,85.7,58324.0,76.5572,76.575,76.2365,76.3434,58324.0
2022-11-15 09:50:00,85.69,86.0,85.69,85.91,80154.0,76.3345,76.6107,76.3345,76.5305,80154.0
2022-11-15 09:55:00,85.92,86.16,85.92,86.14,64472.0,76.5394,76.7532,76.5394,76.7354,64472.0
2022-11-15 10:00:00,86.17,86.22,86.09,86.12,86897.0,76.7621,76.8066,76.6908,76.7176,86897.0
2022-11-15 10:05:00,86.12,86.21,85.85,85.88,81473.0,76.7176,76.7977,76.477,76.5038,81473.0
2022-11-15 10:10:00,85.9,85.99,85.83,85.96,49567.0,76.5216,76.6018,76.4592,76.575,49567.0
2022-11-15 10:15:00,85.97,86.05,85.74,85.76,46937.0,76.5839,76.6552,76.3791,76.3969,46937.0
2022-11-15 10:20:00,85.76,86.11,85.64,86.09,27104.0,76.3969,76.7087,76.29,76.6908,27104.0
2022-11-15 10:25:00,86.11,86.2,86.03,86.11,50702.0,76.7087,76.7888,76.6374,76.7087,50702.0
2022-11-15 10:30:00,86.13,86.2,86.09,86.14,31395.0,76.7265,76.7888,76.6908,76.7354,31395.0
2022-11-15 10:35:00,86.17,86.18,86.04,86.06,44266.0,76.7621,76.771,76.6463,76.6641,44266.0
2022-11-15 10:40:00,86.09,86.12,85.99,86.04,30269.0,76.6908,76.7176,76.6018,76.6463,30269.0
2022-11-15 10:45:00,86.04,86.04,85.72,85.78,81343.0,76.6463,76.6463,76.3612,76.4147,81343.0
2022-11-15 10:50:00,85.77,85.9,85.67,85.9,36815.0,76.4058,76.5216,76.3167,76.5216,36815.0
2022-11-15 10:55:00,85.9,85.95,85.73,85.73,44569.0,76.5216,76.5661,76.3701,76.3701,44569.0
2022-11-15 11:00:00,85.72,85.74,85.58,85.68,35168.0,76.3612,76.3791,76.2365,76.3256,35168.0
2022-11-15 11:05:00,85.69,85.87,85.65,85.74,36287.0,76.3345,76.4949,76.2989,76.3791,36287.0
2022-11-15 11:10:00,85.74,85.86,85.72,85.83,37093.0,76.3791,76.486,76.3612,76.4592,37093.0
2022-11-15 11:15:00,85.83,85.88,85.72,85.79,54188.0,76.4592,76.5038,76.3612,76.4236,54188.0
2022-11-15 11:20:00,85.78,85.92,85.78,85.84,48006.0,76.4147,76.5394,76.4147,76.4681,48006.0
2022-11-15 11:25:00,85.85,85.9,85.78,85.84,67426.0,76.477,76.5216,76.4147,76.4681,67426.0
2022-11-15 11:30:00,85.86,86.06,85.85,86.05,50792.0,76.486,76.6641,76.477,76.6552,50792.0
2022-11-15 11:35:00,86.05,86.05,85.88,85.95,23621.0,76.6552,76.6552,76.5038,76.5661,23621.0
2022-11-15 11:40:00,85.96,86.04,85.9,85.92,28086.0,76.575,76.6463,76.5216,76.5394,28086.0
2022-11-15 11:45:00,85.91,86.03,85.84,86.01,45353.0,76.5305,76.6374,76.4681,76.6196,45353.0
2022-11-15 11:50:00,85.99,86.01,85.83,85.9,32446.0,76.6018,76.6196,76.4592,76.5216,32446.0
2022-11-15 11:55:00,85.9,86.01,85.88,85.97,22489.0,76.5216,76.6196,76.5038,76.5839,22489.0
2022-11-15 12:00:00,85.99,85.99,85.78,85.86,57587.0,76.6018,76.6018,76.4147,76.486,57587.0
2022-11-15 12:05:00,85.86,85.95,85.84,85.91,25898.0,76.486,76.5661,76.4681,76.5305,25898.0
2022-11-15 12:10:00,85.9,85.99,85.88,85.89,32917.0,76.5216,76.6018,76.5038,76.5127,32917.0
2022-11-15 12:15:00,85.9,85.94,85.84,85.87,29591.0,76.5216,76.5572,76.4681,76.4949,29591.0
2022-11-15 12:20:00,85.85,85.88,85.75,85.8,42481.0,76.477,76.5038,76.388,76.4325,42481.0
2022-11-15 12:25:00,85.8,85.84,85.79,85.79,18573.0,76.4325,76.4681,76.4236,76.4236,18573.0
2022-11-15 12:30:00,85.8,85.98,85.77,85.94,25999.0,76.4325,76.5928,76.4058,76.5572,25999.0
2022-11-15 12:35:00,85.93,85.94,85.83,85.84,19764.0,76.5483,76.5572,76.4592,76.4681,19764.0
2022-11-15 12:40:00,85.85,85.87,85.7,85.76,24702.0,76.477,76.4949,76.3434,76.3969,24702.0
2022-11-15 12:45:00,85.75,85.81,85.68,85.81,35414.0,76.388,76.4414,76.3256,76.4414,35414.0
2022-11-15 12:50:00,85.8,85.8,85.67,85.69,24075.0,76.4325,76.4325,76.3167,76.3345,24075.0
2022-11-15 12:55:00,85.69,85.72,85.62,85.72,18794.0,76.3345,76.3612,76.2722,76.3612,18794.0
2022-11-15 13:00:00,85.72,85.83,85.71,85.81,13573.0,76.3612,76.4592,76.3523,76.4414,13573.0
2022-11-15 13:05:00,85.79,85.82,85.65,85.66,10619.0,76.4236,76.4503,76.2989,76.3078,10619.0
2022-11-15 13:10:00,85.66,85.78,85.61,85.76,17532.0,76.3078,76.4147,76.2632,76.3969,17532.0
2022-11-15 13:15:00,85.75,85.76,85.55,85.55,74982.0,76.388,76.3969,76.2098,76.2098,74982.0
2022-11-15 13:20:00,85.54,85.54,85.29,85.43,74477.0,76.2009,76.2009,75.9782,76.1029,74477.0
2022-11-15 13:25:00,85.46,85.51,85.14,85.23,129067.0,76.1296,76.1742,75.8446,75.9247,129067.0
2022-11-15 13:30:00,85.22,85.34,85.05,85.08,64073.0,75.9158,76.0227,75.7644,75.7911,64073.0
2022-11-15 13:35:00,85.1,85.25,84.94,85.03,49889.0,75.8089,75.9425,75.6664,75.7466,49889.0
2022-11-15 13:40:00,85.04,85.28,84.88,85.2,114497.0,75.7555,75.9693,75.6129,75.898,114497.0
2022-11-15 13:45:00,85.17,85.36,85.13,85.16,58580.0,75.8713,76.0405,75.8357,75.8624,58580.0
2022-11-15 13:50:00,85.14,85.27,85.14,85.27,52675.0,75.8446,75.9604,75.8446,75.9604,52675.0
2022-11-15 13:55:00,85.25,85.35,85.18,85.26,45167.0,75.9425,76.0316,75.8802,75.9515,45167.0
2022-11-15 14:00:00,85.26,85.29,84.92,84.92,42064.0,75.9515,75.9782,75.6486,75.6486,42064.0
2022-11-15 14:05:00,84.96,85.26,84.95,85.26,56628.0,75.6842,75.9515,75.6753,75.9515,56628.0
2022-11-15 14:10:00,85.25,85.67,85.24,85.5,102092.0,75.9425,76.3167,75.9336,76.1653,102092.0
2022-11-15 14:15:00,85.5,85.6,85.41,85.51,55621.0,76.1653,76.2543,76.0851,76.1742,55621.0
2022-11-15 14:20:00,85.52,85.79,85.52,85.76,112788.0,76.1831,76.4236,76.1831,76.3969,112788.0
2022-11-15 14:25:00,85.75,85.8,85.55,85.64,63293.0,76.388,76.4325,76.2098,76.29,63293.0
2022-11-15 14:30:00,85.67,85.7,85.51,85.51,58176.0,76.3167,76.3434,76.1742,76.1742,58176.0
2022-11-15 14:35:00,85.53,85.68,85.45,85.55,55666.0,76.192,76.3256,76.1207,76.2098,55666.0
2022-11-15 14:40:00,85.56,85.68,85.51,85.54,47653.0,76.2187,76.3256,76.1742,76.2009,47653.0
2022-11-15 14:45:00,85.56,85.62,85.45,85.49,31127.0,76.2187,76.2722,76.1207,76.1563,31127.0
2022-11-15 14:50:00,85.52,85.6,85.43,85.59,35045.0,76.1831,76.2543,76.1029,76.2454,35045.0
2022-11-15 14:55:00,85.6,85.88,85.56,85.83,116877.0,76.2543,76.5038,76.2187,76.4592,116877.0
2022-11-15 15:00:00,85.83,85.98,85.8,85.93,50728.0,76.4592,76.5928,76.4325,76.5483,50728.0
2022-11-15 15:05:00,85.93,85.93,85.71,85.73,37619.0,76.5483,76.5483,76.3523,76.3701,37619.0
2022-11-15 15:10:00,85.77,85.8,85.63,85.64,39301.0,76.4058,76.4325,76.2811,76.29,39301.0
2022-11-15 15:15:00,85.66,85.8,85.63,85.77,35031.0,76.3078,76.4325,76.2811,76.4058,35031.0
2022-11-15 15:20:00,85.76,85.81,85.7,85.77,86127.0,76.3969,76.4414,76.3434,76.4058,86127.0
2022-11-15 15:25:00,85.78,85.8,85.68,85.71,37548.0,76.4147,76.4325,76.3256,76.3523,37548.0
2022-11-15 15:30:00,85.69,85.69,85.55,85.61,47644.0,76.3345,76.3345,76.2098,76.2632,47644.0
2022-11-15 15:35:00,85.64,85.87,85.63,85.83,54989.0,76.29,76.4949,76.2811,76.4592,54989.0
2022-11-15 15:40:00,85.83,85.95,85.81,85.94,45270.0,76.4592,76.5661,76.4414,76.5572,45270.0
2022-11-15 15:45:00,85.94,85.94,85.82,85.86,93052.0,76.5572,76.5572,76.4503,76.486,93052.0
2022-11-15 15:50:00,85.85,85.86,85.67,85.74,88527.0,76.477,76.486,76.3167,76.3791,88527.0
2022-11-15 15:55:00,85.75,85.81,85.72,85.81,156202.0,76.388,76.4414,76.3612,76.4414,156202.0
2022-11-16 09:30:00,85.57,85.71,85.39,85.7,127254.0,76.2276,76.3523,76.0673,76.3434,127254.0
2022-11-16 09:35:00,85.67,85.73,85.54,85.58,72902.0,76.3167,76.3701,76.2009,76.2365,72902.0
2022-11-16 09:40:00,85.58,85.67,85.38,85.57,67835.0,76.2365,76.3167,76.0584,76.2276,67835.0
2022-11-16 09:45:00,85.59,85.67,85.47,85.5,61357.0,76.2454,76.3167,76.1385,76.1653,61357.0
2022-11-16 09:50:00,85.49,85.54,85.17,85.34,85124.0,76.1563,76.2009,75.8713,76.0227,85124.0
2022-11-16 09:55:00,85.33,85.4,85.25,85.27,26085.0,76.0138,76.0762,75.9425,75.9604,26085.0
2022-11-16 10:00:00,85.27,85.49,85.26,85.47,69642.0,75.9604,76.1563,75.9515,76.1385,69642.0
2022-11-16 10:05:00,85.47,85.49,85.31,85.49,62497.0,76.1385,76.1563,75.996,76.1563,62497.0
2022-11-16 10:10:00,85.5,85.71,85.47,85.53,34714.0,76.1653,76.3523,76.1385,76.192,34714.0
2022-11-16 10:15:00,85.53,85.64,85.49,85.62,58178.0,76.192,76.29,76.1563,76.2722,58178.0
2022-11-16 10:20:00,85.63,85.81,85.63,85.79,50483.0,76.2811,76.4414,76.2811,76.4236,50483.0
2022-11-16 10:25:00,85.79,85.9,85.71,85.74,35279.0,76.4236,76.5216,76.3523,76.3791,35279.0
2022-11-16 10:30:00,85.74,85.88,85.65,85.77,55897.0,76.3791,76.5038,76.2989,76.4058,55897.0
2022-11-16 10:35:00,85.76,85.77,85.47,85.51,90565.0,76.3969,76.4058,76.1385,76.1742,90565.0
2022-11-16 10:40:00,85.5,85.61,85.4,85.42,95497.0,76.1653,76.2632,76.0762,76.094,95497.0
2022-11-16 10:45:00,85.41,85.55,85.33,85.47,29405.0,76.0851,76.2098,76.0138,76.1385,29405.0
2022-11-16 10:50:00,85.46,85.5,85.28,85.31,38346.0,76.1296,76.1653,75.9693,75.996,38346.0
2022-11-16 10:55:00,85.32,85.41,85.3,85.41,39338.0,76.0049,76.0851,75.9871,76.0851,39338.0
2022-11-16 11:00:00,85.39,85.43,85.31,85.38,23086.0,76.0673,76.1029,75.996,76.0584,23086.0
2022-11-16 11:05:00,85.36,85.45,85.32,85.42,43541.0,76.0405,76.1207,76.0049,76.094,43541.0
2022-11-16 11:10:00,85.43,85.6,85.42,85.59,35237.0,76.1029,76.2543,76.094,76.2454,35237.0
2022-11-16 11:15:00,85.59,85.63,85.55,85.61,41042.0,76.2454,76.2811,76.2098,76.2632,41042.0
2022-11-16 11:20:00,85.6,85.62,85.54,85.55,38155.0,76.2543,76.2722,76.2009,76.2098,38155.0
2022-11-16 11:25:00,85.57,85.63,85.53,85.57,57297.0,76.2276,76.2811,76.192,76.2276,57297.0
2022-11-16 11:30:00,85.56,85.64,85.55,85.56,36789.0,76.2187,76.29,76.2098,76.2187,36789.0
2022-11-16 11:35:00,85.56,85.58,85.5,85.57,28728.0,76.2187,76.2365,76.1653,76.2276,28728.0
2022-11-16 11:40:00,85.58,85.67,85.55,85.6,22785.0,76.2365,76.3167,76.2098,76.2543,22785.0
2022-11-16 11:45:00,85.59,85.68,85.57,85.61,19314.0,76.2454,76.3256,76.2276,76.2632,19314.0
2022-11-16 11:50:00,85.6,85.62,85.54,85.56,37198.0,76.2543,76.2722,76.2009,76.2187,37198.0
2022-11-16 11:55:00,85.55,85.61,85.44,85.45,58930.0,76.2098,76.2632,76.1118,76.1207,58930.0
2022-11-16 12:00:00,85.44,85.44,85.37,85.38,28212.0,76.1118,76.1118,76.0494,76.0584,28212.0
2022-11-16 12:05:00,85.38,85.51,85.37,85.49,17484.0,76.0584,76.1742,76.0494,76.1563,17484.0
2022-11-16 12:10:00,85.51,85.52,85.36,85.39,28260.0,76.1742,76.1831,76.0405,76.0673,28260.0
2022-11-16 12:15:00,85.37,85.46,85.37,85.41,14153.0,76.0494,76.1296,76.0494,76.0851,14153.0
2022-11-16 12:20:00,85.42,85.48,85.33,85.4,92353.0,76.094,76.1474,76.0138,76.0762,92353.0
2022-11-16 12:25:00,85.38,85.54,85.38,85.44,28167.0,76.0584,76.2009,76.0584,76.1118,28167.0
2022-11-16 12:30:00,85.46,85.48,85.41,85.47,15931.0,76.1296,76.1474,76.0851,76.1385,15931.0
2022-11-16 12:35:00,85.45,85.55,85.45,85.5,25991.0,76.1207,76.2098,76.1207,76.1653,25991.0
2022-11-16 12:40:00,85.5,85.64,85.49,85.64,12775.0,76.1653,76.29,76.1563,76.29,12775.0
2022-11-16 12:45:00,85.64,85.75,85.62,85.64,27598.0,76.29,76.388,76.2722,76.29,27598.0
2022-11-16 12:50:00,85.64,85.73,85.56,85.57,58961.0,76.29,76.3701,76.2187,76.2276,58961.0
2022-11-16 12:55:00,85.59,85.59,85.51,85.53,21062.0,76.2454,76.2454,76.1742,76.192,21062.0
2022-11-16 13:00:00,85.53,85.59,85.47,85.56,49944.0,76.192,76.2454,76.1385,76.2187,49944.0
2022-11-16 13:05:00,85.55,85.6,85.54,85.59,19184.0,76.2098,76.2543,76.2009,76.2454,19184.0
2022-11-16 13:10:00,85.6,85.62,85.49,85.52,23329.0,76.2543,76.2722,76.1563,76.1831,23329.0
2022-11-16 13:15:00,85.52,85.58,85.5,85.52,26298.0,76.1831,76.2365,76.1653,76.1831,26298.0
2022-11-16 13:20:00,85.53,85.53,85.46,85.47,12837.0,76.192,76.192,76.1296,76.1385,12837.0
2022-11-16 13:25:00,85.46,85.49,85.37,85.39,37602.0,76.1296,76.1563,76.0494,76.0673,37602.0
2022-11-16 13:30:00,85.39,85.4,85.18,85.19,21406.0,76.0673,76.0762,75.8802,75.8891,21406.0
2022-11-16 13:35:00,85.19,85.27,85.19,85.26,23349.0,75.8891,75.9604,75.8891,75.9515,23349.0
2022-11-16 13:40:00,85.26,85.28,85.2,85.23,23254.0,75.9515,75.9693,75.898,75.9247,23254.0
2022-11-16 13:45:00,85.23,85.25,85.08,85.1,27855.0,75.9247,75.9425,75.7911,75.8089,27855.0
2022-11-16 13:50:00,85.11,85.13,85.07,85.11,30336.0,75.8178,75.8357,75.7822,75.8178,30336.0
2022-11-16 13:55:00,85.11,85.14,85.06,85.09,36558.0,75.8178,75.8446,75.7733,75.8,36558.0
2022-11-16 14:00:00,85.1,85.2,85.09,85.17,43444.0,75.8089,75.898,75.8,75.8713,43444.0
2022-11-16 14:05:00,85.17,85.18,85.03,85.1,53493.0,75.8713,75.8802,75.7466,75.8089,53493.0
2022-11-16 14:10:00,85.1,85.13,85.08,85.1,47532.0,75.8089,75.8357,75.7911,75.8089,47532.0
2022-11-16 14:15:00,85.1,85.13,85.05,85.08,35904.0,75.8089,75.8357,75.7644,75.7911,35904.0
2022-11-16 14:20:00,85.09,85.15,85.09,85.11,34318.0,75.8,75.8535,75.8,75.8178,34318.0
2022-11-16 14:25:00,85.12,85.17,85.03,85.04,33417.0,75.8267,75.8713,75.7466,75.7555,33417.0
2022-11-16 14:30:00,85.04,85.06,84.88,84.99,39307.0,75.7555,75.7733,75.6129,75.7109,39307.0
2022-11-16 14:35:00,84.99,85.25,84.99,85.16,46975.0,75.7109,75.9425,75.7109,75.8624,46975.0
2022-11-16 14:40:00,85.16,85.2,85.11,85.12,43856.0,75.8624,75.898,75.8178,75.8267,43856.0
2022-11-16 14:45:00,85.12,85.14,85.08,85.13,42977.0,75.8267,75.8446,75.7911,75.8357,42977.0
2022-11-16 14:50:00,85.12,85.22,85.11,85.21,38433.0,75.8267,75.9158,75.8178,75.9069,38433.0
2022-11-16 14:55:00,85.21,85.3,85.2,85.28,22406.0,75.9069,75.9871,75.898,75.9693,22406.0
2022-11-16 15:00:00,85.28,85.3,85.19,85.2,37972.0,75.9693,75.9871,75.8891,75.898,37972.0
2022-11-16 15:05:00,85.21,85.22,84.96,84.98,48587.0,75.9069,75.9158,75.6842,75.702,48587.0
2022-11-16 15:10:00,84.99,85.05,84.95,84.98,39627.0,75.7109,75.7644,75.6753,75.702,39627.0
2022-11-16 15:15:00,84.98,85.02,84.81,84.83,42266.0,75.702,75.7377,75.5506,75.5684,42266.0
2022-11-16 15:20:00,84.83,85.04,84.83,85.03,34327.0,75.5684,75.7555,75.5684,75.7466,34327.0
2022-11-16 15:25:00,85.04,85.11,85.01,85.08,69828.0,75.7555,75.8178,75.7288,75.7911,69828.0
2022-11-16 15:30:00,85.08,85.15,84.99,84.99,58768.0,75.7911,75.8535,75.7109,75.7109,58768.0
2022-11-16 15:35:00,84.99,85.13,84.99,85.12,40252.0,75.7109,75.8357,75.7109,75.8267,40252.0
2022-11-16 15:40:00,85.13,85.24,85.09,85.23,73474.0,75.8357,75.9336,75.8,75.9247,73474.0
2022-11-16 15:45:00,85.23,85.27,85.17,85.25,68169.0,75.9247,75.9604,75.8713,75.9425,68169.0
2022-11-16 15:50:00,85.25,85.29,85.14,85.16,94203.0,75.9425,75.9782,75.8446,75.8624,94203.0
2022-11-16 15:55:00,85.15,85.16,84.98,85.03,137904.0,75.8535,75.8624,75.702,75.7466,137904.0
2022-11-17 09:30:00,83.96,84.2,83.64,83.74,137675.0,74.7934,75.0072,74.5083,74.5974,137675.0
2022-11-17 09:35:00,83.71,83.84,83.6,83.79,189008.0,74.5707,74.6865,74.4727,74.6419,189008.0
2022-11-17 09:40:00,83.77,84.09,83.73,84.05,94049.0,74.6241,74.9092,74.5885,74.8736,94049.0
2022-11-17 09:45:00,84.05,84.13,83.89,83.92,104439.0,74.8736,74.9448,74.731,74.7578,104439.0
2022-11-17 09:50:00,83.92,84.04,83.84,83.92,46125.0,74.7578,74.8647,74.6865,74.7578,46125.0
2022-11-17 09:55:00,83.93,83.93,83.67,83.69,43413.0,74.7667,74.7667,74.5351,74.5529,43413.0
2022-11-17 10:00:00,83.69,83.87,83.63,83.86,24937.0,74.5529,74.7132,74.4994,74.7043,24937.0
2022-11-17 10:05:00,83.88,84.04,83.88,84.0,52855.0,74.7221,74.8647,74.7221,74.829,52855.0
2022-11-17 10:10:00,84.0,84.04,83.86,83.96,30902.0,74.829,74.8647,74.7043,74.7934,30902.0
2022-11-17 10:15:00,83.94,84.04,83.92,84.02,61212.0,74.7756,74.8647,74.7578,74.8468,61212.0
2022-11-17 10:20:00,84.02,84.06,83.84,83.92,15140.0,74.8468,74.8825,74.6865,74.7578,15140.0
2022-11-17 10:25:00,83.94,84.11,83.93,84.02,23261.0,74.7756,74.927,74.7667,74.8468,23261.0
2022-11-17 10:30:00,84.03,84.05,83.82,83.84,25446.0,74.8557,74.8736,74.6687,74.6865,25446.0
2022-11-17 10:35:00,83.84,83.95,83.81,83.9,35021.0,74.6865,74.7845,74.6598,74.7399,35021.0
2022-11-17 10:40:00,83.88,83.98,83.87,83.95,25612.0,74.7221,74.8112,74.7132,74.7845,25612.0
2022-11-17 10:45:00,83.95,83.97,83.8,83.85,32633.0,74.7845,74.8023,74.6509,74.6954,32633.0
2022-11-17 10:50:00,83.86,83.96,83.82,83.96,36103.0,74.7043,74.7934,74.6687,74.7934,36103.0
2022-11-17 10:55:00,83.95,83.95,83.85,83.95,47692.0,74.7845,74.7845,74.6954,74.7845,47692.0
2022-11-17 11:00:00,83.94,83.99,83.84,83.92,38208.0,74.7756,74.8201,74.6865,74.7578,38208.0
2022-11-17 11:05:00,83.92,84.02,83.86,83.88,30721.0,74.7578,74.8468,74.7043,74.7221,30721.0
2022-11-17 11:10:00,83.87,83.93,83.83,83.93,28026.0,74.7132,74.7667,74.6776,74.7667,28026.0
2022-11-17 11:15:00,83.92,83.94,83.82,83.88,23428.0,74.7578,74.7756,74.6687,74.7221,23428.0
2022-11-17 11:20:00,83.89,83.98,83.82,83.95,32125.0,74.731,74.8112,74.6687,74.7845,32125.0
2022-11-17 11:25:00,83.95,84.04,83.95,84.04,33664.0,74.7845,74.8647,74.7845,74.8647,33664.0
2022-11-17 11:30:00,84.04,84.11,83.98,84.08,33393.0,74.8647,74.927,74.8112,74.9003,33393.0
2022-11-17 11:35:00,84.09,84.1,84.03,84.04,20858.0,74.9092,74.9181,74.8557,74.8647,20858.0
2022-11-17 11:40:00,84.04,84.07,83.95,83.98,29493.0,74.8647,74.8914,74.7845,74.8112,29493.0
2022-11-17 11:45:00,83.99,84.04,83.86,83.87,21302.0,74.8201,74.8647,74.7043,74.7132,21302.0
2022-11-17 11:50:00,83.87,83.97,83.86,83.94,12246.0,74.7132,74.8023,74.7043,74.7756,12246.0
2022-11-17 11:55:00,83.96,84.18,83.96,84.16,36736.0,74.7934,74.9894,74.7934,74.9716,36736.0
2022-11-17 12:00:00,84.17,84.28,84.16,84.26,27760.0,74.9805,75.0785,74.9716,75.0606,27760.0
2022-11-17 12:05:00,84.26,84.35,84.19,84.21,23549.0,75.0606,75.1408,74.9983,75.0161,23549.0
2022-11-17 12:10:00,84.21,84.22,84.06,84.06,26927.0,75.0161,75.025,74.8825,74.8825,26927.0
2022-11-17 12:15:00,84.05,84.09,84.01,84.09,25599.0,74.8736,74.9092,74.8379,74.9092,25599.0
2022-11-17 12:20:00,84.08,84.14,84.06,84.08,12458.0,74.9003,74.9537,74.8825,74.9003,12458.0
2022-11-17 12:25:00,84.08,84.2,84.07,84.18,20989.0,74.9003,75.0072,74.8914,74.9894,20989.0
2022-11-17 12:30:00,84.19,84.22,84.1,84.13,23831.0,74.9983,75.025,74.9181,74.9448,23831.0
2022-11-17 12:35:00,84.14,84.21,84.12,84.21,23100.0,74.9537,75.0161,74.9359,75.0161,23100.0
2022-11-17 12:40:00,84.22,84.28,84.18,84.27,44317.0,75.025,75.0785,74.9894,75.0695,44317.0
2022-11-17 12:45:00,84.27,84.35,84.27,84.29,37622.0,75.0695,75.1408,75.0695,75.0874,37622.0
2022-11-17 12:50:00,84.28,84.43,84.28,84.39,70035.0,75.0785,75.2121,75.0785,75.1764,70035.0
2022-11-17 12:55:00,84.37,84.41,84.29,84.29,31947.0,75.1586,75.1943,75.0874,75.0874,31947.0
2022-11-17 13:00:00,84.27,84.36,84.26,84.35,48524.0,75.0695,75.1497,75.0606,75.1408,48524.0
2022-11-17 13:05:00,84.32,84.34,84.22,84.23,54891.0,75.1141,75.1319,75.025,75.0339,54891.0
2022-11-17 13:10:00,84.21,84.33,84.21,84.3,31643.0,75.0161,75.123,75.0161,75.0963,31643.0
2022-11-17 13:15:00,84.31,84.49,84.29,84.48,30513.0,75.1052,75.2655,75.0874,75.2566,30513.0
2022-11-17 13:20:00,84.47,84.51,84.38,84.39,31753.0,75.2477,75.2833,75.1675,75.1764,31753.0
2022-11-17 13:25:00,84.4,84.54,84.38,84.52,32030.0,75.1854,75.3101,75.1675,75.2922,32030.0
2022-11-17 13:30:00,84.54,84.57,84.49,84.5,30392.0,75.3101,75.3368,75.2655,75.2744,30392.0
2022-11-17 13:35:00,84.51,84.6,84.51,84.57,28885.0,75.2833,75.3635,75.2833,75.3368,28885.0
2022-11-17 13:40:00,84.58,84.61,84.5,84.54,34955.0,75.3457,75.3724,75.2744,75.3101,34955.0
2022-11-17 13:45:00,84.54,84.58,84.49,84.54,38835.0,75.3101,75.3457,75.2655,75.3101,38835.0
2022-11-17 13:50:00,84.53,84.53,84.41,84.42,39272.0,75.3012,75.3012,75.1943,75.2032,39272.0
2022-11-17 13:55:00,84.42,84.49,84.38,84.48,25713.0,75.2032,75.2655,75.1675,75.2566,25713.0
2022-11-17 14:00:00,84.48,84.55,84.48,84.54,37692.0,75.2566,75.319,75.2566,75.3101,37692.0
2022-11-17 14:05:00,84.53,84.53,84.37,84.38,26312.0,75.3012,75.3012,75.1586,75.1675,26312.0
2022-11-17 14:10:00,84.36,84.36,84.23,84.3,30898.0,75.1497,75.1497,75.0339,75.0963,30898.0
2022-11-17 14:15:00,84.3,84.3,84.18,84.22,38869.0,75.0963,75.0963,74.9894,75.025,38869.0
2022-11-17 14:20:00,84.22,84.28,84.16,84.27,32363.0,75.025,75.0785,74.9716,75.0695,32363.0
2022-11-17 14:25:00,84.26,84.29,84.21,84.24,42540.0,75.0606,75.0874,75.0161,75.0428,42540.0
2022-11-17 14:30:00,84.24,84.25,84.1,84.16,36277.0,75.0428,75.0517,74.9181,74.9716,36277.0
2022-11-17 14:35:00,84.17,84.19,84.04,84.11,62699.0,74.9805,74.9983,74.8647,74.927,62699.0
2022-11-17 14:40:00,84.1,84.14,83.98,84.01,47519.0,74.9181,74.9537,74.8112,74.8379,47519.0
2022-11-17 14:45:00,84.01,84.16,83.93,84.16,51387.0,74.8379,74.9716,74.7667,74.9716,51387.0
2022-11-17 14:50:00,84.16,84.2,84.09,84.2,59562.0,74.9716,75.0072,74.9092,75.0072,59562.0
2022-11-17 14:55:00,84.2,84.21,84.14,84.14,38077.0,75.0072,75.0161,74.9537,74.9537,38077.0
2022-11-17 15:00:00,84.15,84.17,84.02,84.07,45120.0,74.9626,74.9805,74.8468,74.8914,45120.0
2022-11-17 15:05:00,84.06,84.15,84.01,84.01,54565.0,74.8825,74.9626,74.8379,74.8379,54565.0
2022-11-17 15:10:00,84.01,84.01,83.88,83.89,41655.0,74.8379,74.8379,74.7221,74.731,41655.0
2022-11-17 15:15:00,83.89,83.91,83.81,83.81,88486.0,74.731,74.7488,74.6598,74.6598,88486.0
2022-11-17 15:20:00,83.82,83.84,83.74,83.75,65880.0,74.6687,74.6865,74.5974,74.6063,65880.0
2022-11-17 15:25:00,83.75,83.84,83.72,83.82,47863.0,74.6063,74.6865,74.5796,74.6687,47863.0
2022-11-17 15:30:00,83.81,83.87,83.8,83.83,63637.0,74.6598,74.7132,74.6509,74.6776,63637.0
2022-11-17 15:35:00,83.83,83.84,83.74,83.82,71769.0,74.6776,74.6865,74.5974,74.6687,71769.0
2022-11-17 15:40:00,83.83,83.87,83.8,83.81,30018.0,74.6776,74.7132,74.6509,74.6598,30018.0
2022-11-17 15:45:00,83.81,84.04,83.81,84.03,100783.0,74.6598,74.8647,74.6598,74.8557,100783.0
2022-11-17 15:50:00,84.03,84.32,84.03,84.27,90086.0,74.8557,75.1141,74.8557,75.0695,90086.0
2022-11-17 15:55:00,84.28,84.49,84.24,84.48,318560.0,75.0785,75.2655,75.0428,75.2566,318560.0
2022-11-18 09:30:00,85.4,85.84,85.4,85.64,145017.0,76.0762,76.4681,76.0762,76.29,145017.0
2022-11-18 09:35:00,85.66,85.84,85.48,85.49,84286.0,76.3078,76.4681,76.1474,76.1563,84286.0
2022-11-18 09:40:00,85.5,85.53,85.32,85.48,73770.0,76.1653,76.192,76.0049,76.1474,73770.0
2022-11-18 09:45:00,85.47,85.61,85.38,85.4,48632.0,76.1385,76.2632,76.0584,76.0762,48632.0
2022-11-18 09:50:00,85.4,85.6,85.4,85.51,74298.0,76.0762,76.2543,76.0762,76.1742,74298.0
2022-11-18 09:55:00,85.5,85.53,85.28,85.3,46010.0,76.1653,76.192,75.9693,75.9871,46010.0
2022-11-18 10:00:00,85.31,85.35,85.13,85.2,53449.0,75.996,76.0316,75.8357,75.898,53449.0
2022-11-18 10:05:00,85.2,85.24,84.99,85.12,28678.0,75.898,75.9336,75.7109,75.8267,28678.0
2022-11-18 10:10:00,85.13,85.14,84.88,84.9,33897.0,75.8357,75.8446,75.6129,75.6308,33897.0
2022-11-18 10:15:00,84.88,85.09,84.87,85.01,52046.0,75.6129,75.8,75.604,75.7288,52046.0
2022-11-18 10:20:00,85.02,85.22,85.01,85.19,106443.0,75.7377,75.9158,75.7288,75.8891,106443.0
2022-11-18 10:25:00,85.2,85.22,85.01,85.17,38029.0,75.898,75.9158,75.7288,75.8713,38029.0
2022-11-18 10:30:00,85.16,85.24,85.12,85.23,46210.0,75.8624,75.9336,75.8267,75.9247,46210.0
2022-11-18 10:35:00,85.22,85.26,85.14,85.17,39756.0,75.9158,75.9515,75.8446,75.8713,39756.0
2022-11-18 10:40:00,85.16,85.25,85.05,85.07,43629.0,75.8624,75.9425,75.7644,75.7822,43629.0
2022-11-18 10:45:00,85.07,85.11,84.99,85.09,33478.0,75.7822,75.8178,75.7109,75.8,33478.0
2022-11-18 10:50:00,85.08,85.11,84.94,85.04,33571.0,75.7911,75.8178,75.6664,75.7555,33571.0
2022-11-18 10:55:00,85.05,85.05,84.81,84.91,53458.0,75.7644,75.7644,75.5506,75.6397,53458.0
2022-11-18 11:00:00,84.92,85.01,84.87,84.89,37925.0,75.6486,75.7288,75.604,75.6219,37925.0
2022-11-18 11:05:00,84.89,84.98,84.87,84.94,58137.0,75.6219,75.702,75.604,75.6664,58137.0
2022-11-18 11:10:00,84.93,84.99,84.89,84.97,60819.0,75.6575,75.7109,75.6219,75.6931,60819.0
2022-11-18 11:15:00,84.97,85.09,84.94,85.07,21897.0,75.6931,75.8,75.6664,75.7822,21897.0
2022-11-18 11:20:00,85.06,85.15,85.06,85.11,22563.0,75.7733,75.8535,75.7733,75.8178,22563.0
2022-11-18 11:25:00,85.12,85.17,85.04,85.06,23198.0,75.8267,75.8713,75.7555,75.7733,23198.0
2022-11-18 11:30:00,85.07,85.12,84.98,84.99,18426.0,75.7822,75.8267,75.702,75.7109,18426.0
2022-11-18 11:35:00,84.98,85.04,84.89,84.92,19618.0,75.702,75.7555,75.6219,75.6486,19618.0
2022-11-18 11:40:00,84.91,84.98,84.91,84.92,24728.0,75.6397,75.702,75.6397,75.6486,24728.0
2022-11-18 11:45:00,84.93,84.97,84.87,84.88,53802.0,75.6575,75.6931,75.604,75.6129,53802.0
2022-11-18 11:50:00,84.88,84.99,84.86,84.97,24216.0,75.6129,75.7109,75.5951,75.6931,24216.0
2022-11-18 11:55:00,84.96,85.04,84.91,85.02,19852.0,75.6842,75.7555,75.6397,75.7377,19852.0
2022-11-18 12:00:00,85.03,85.06,84.99,85.05,29743.0,75.7466,75.7733,75.7109,75.7644,29743.0
2022-11-18 12:05:00,85.05,85.05,84.91,84.96,21664.0,75.7644,75.7644,75.6397,75.6842,21664.0
2022-11-18 12:10:00,84.95,84.96,84.87,84.87,21449.0,75.6753,75.6842,75.604,75.604,21449.0
2022-11-18 12:15:00,84.86,84.87,84.64,84.71,45694.0,75.5951,75.604,75.3991,75.4615,45694.0
2022-11-18 12:20:00,84.7,84.76,84.69,84.69,19483.0,75.4526,75.506,75.4437,75.4437,19483.0
2022-11-18 12:25:00,84.67,84.88,84.67,84.87,20872.0,75.4259,75.6129,75.4259,75.604,20872.0
2022-11-18 12:30:00,84.87,84.91,84.8,84.88,33452.0,75.604,75.6397,75.5417,75.6129,33452.0
2022-11-18 12:35:00,84.88,85.02,84.87,85.02,23987.0,75.6129,75.7377,75.604,75.7377,23987.0
2022-11-18 12:40:00,85.03,85.03,84.91,84.91,16105.0,75.7466,75.7466,75.6397,75.6397,16105.0
2022-11-18 12:45:00,84.92,84.93,84.84,84.86,22495.0,75.6486,75.6575,75.5773,75.5951,22495.0
2022-11-18 12:50:00,84.86,84.89,84.76,84.81,21760.0,75.5951,75.6219,75.506,75.5506,21760.0
2022-11-18 12:55:00,84.81,84.92,84.79,84.92,22635.0,75.5506,75.6486,75.5328,75.6486,22635.0
2022-11-18 13:00:00,84.92,84.96,84.89,84.92,21301.0,75.6486,75.6842,75.6219,75.6486,21301.0
2022-11-18 13:05:00,84.92,85.02,84.9,85.0,24900.0,75.6486,75.7377,75.6308,75.7198,24900.0
2022-11-18 13:10:00,85.0,85.02,84.96,84.99,35478.0,75.7198,75.7377,75.6842,75.7109,35478.0
2022-11-18 13:15:00,84.98,84.98,84.89,84.9,33544.0,75.702,75.702,75.6219,75.6308,33544.0
2022-11-18 13:20:00,84.9,84.92,84.82,84.92,26109.0,75.6308,75.6486,75.5595,75.6486,26109.0
2022-11-18 13:25:00,84.91,85.02,84.9,85.02,30325.0,75.6397,75.7377,75.6308,75.7377,30325.0
2022-11-18 13:30:00,85.03,85.15,85.02,85.15,46352.0,75.7466,75.8535,75.7377,75.8535,46352.0
2022-11-18 13:35:00,85.15,85.17,85.08,85.1,19069.0,75.8535,75.8713,75.7911,75.8089,19069.0
2022-11-18 13:40:00,85.09,85.1,84.94,84.94,21398.0,75.8,75.8089,75.6664,75.6664,21398.0
2022-11-18 13:45:00,84.95,84.97,84.9,84.91,20733.0,75.6753,75.6931,75.6308,75.6397,20733.0
2022-11-18 13:50:00,84.92,84.97,84.91,84.94,27323.0,75.6486,75.6931,75.6397,75.6664,27323.0
2022-11-18 13:55:00,84.93,85.0,84.92,85.0,26406.0,75.6575,75.7198,75.6486,75.7198,26406.0
2022-11-18 14:00:00,84.99,85.14,84.97,85.12,32983.0,75.7109,75.8446,75.6931,75.8267,32983.0
2022-11-18 14:05:00,85.13,85.14,85.07,85.08,21905.0,75.8357,75.8446,75.7822,75.7911,21905.0
2022-11-18 14:10:00,85.08,85.08,84.95,85.01,44372.0,75.7911,75.7911,75.6753,75.7288,44372.0
2022-11-18 14:15:00,85.0,85.08,84.98,84.98,31576.0,75.7198,75.7911,75.702,75.702,31576.0
2022-11-18 14:20:00,84.99,85.04,84.99,85.0,34247.0,75.7109,75.7555,75.7109,75.7198,34247.0
2022-11-18 14:25:00,84.99,85.01,84.96,84.97,38968.0,75.7109,75.7288,75.6842,75.6931,38968.0
2022-11-18 14:30:00,84.98,85.05,84.89,84.9,46017.0,75.702,75.7644,75.6219,75.6308,46017.0
2022-11-18 14:35:00,84.9,84.93,84.84,84.92,16005.0,75.6308,75.6575,75.5773,75.6486,16005.0
2022-11-18 14:40:00,84.92,84.95,84.89,84.9,17603.0,75.6486,75.6753,75.6219,75.6308,17603.0
2022-11-18 14:45:00,84.89,84.9,84.84,84.86,82195.0,75.6219,75.6308,75.5773,75.5951,82195.0
2022-11-18 14:50:00,84.87,84.91,84.84,84.88,18210.0,75.604,75.6397,75.5773,75.6129,18210.0
2022-11-18 14:55:00,84.88,84.96,84.88,84.95,16935.0,75.6129,75.6842,75.6129,75.6753,16935.0
2022-11-18 15:00:00,84.95,85.09,84.94,85.07,26494.0,75.6753,75.8,75.6664,75.7822,26494.0
2022-11-18 15:05:00,85.1,85.16,85.09,85.16,22457.0,75.8089,75.8624,75.8,75.8624,22457.0
2022-11-18 15:10:00,85.16,85.18,85.11,85.15,29200.0,75.8624,75.8802,75.8178,75.8535,29200.0
2022-11-18 15:15:00,85.16,85.18,85.07,85.13,25800.0,75.8624,75.8802,75.7822,75.8357,25800.0
2022-11-18 15:20:00,85.12,85.13,84.98,85.09,43004.0,75.8267,75.8357,75.702,75.8,43004.0
2022-11-18 15:25:00,85.09,85.23,85.08,85.21,31295.0,75.8,75.9247,75.7911,75.9069,31295.0
2022-11-18 15:30:00,85.22,85.27,85.19,85.21,59928.0,75.9158,75.9604,75.8891,75.9069,59928.0
2022-11-18 15:35:00,85.21,85.34,85.2,85.33,55554.0,75.9069,76.0227,75.898,76.0138,55554.0
2022-11-18 15:40:00,85.32,85.49,85.29,85.46,47315.0,76.0049,76.1563,75.9782,76.1296,47315.0
2022-11-18 15:45:00,85.45,85.61,85.42,85.59,102017.0,76.1207,76.2632,76.094,76.2454,102017.0
2022-11-18 15:50:00,85.59,85.69,85.32,85.32,95536.0,76.2454,76.3345,76.0049,76.0049,95536.0
2022-11-18 15:55:00,85.34,85.56,85.34,85.53,249756.0,76.0227,76.2187,76.0227,76.192,249756.0
2022-11-21 09:30:00,85.3,85.69,85.19,85.53,94484.0,75.9871,76.3345,75.8891,76.192,94484.0
2022-11-21 09:35:00,85.49,85.59,85.41,85.41,67289.0,76.1563,76.2454,76.0851,76.0851,67289.0
2022-11-21 09:40:00,85.4,85.54,85.33,85.44,67485.0,76.0762,76.2009,76.0138,76.1118,67485.0
2022-11-21 09:45:00,85.44,85.8,85.43,85.62,76113.0,76.1118,76.4325,76.1029,76.2722,76113.0
2022-11-21 09:50:00,85.63,85.8,85.55,85.76,52081.0,76.2811,76.4325,76.2098,76.3969,52081.0
2022-11-21 09:55:00,85.73,85.82,85.65,85.76,23353.0,76.3701,76.4503,76.2989,76.3969,23353.0
2022-11-21 10:00:00,85.76,85.81,85.65,85.66,191547.0,76.3969,76.4414,76.2989,76.3078,191547.0
2022-11-21 10:05:00,85.66,85.87,85.66,85.81,59482.0,76.3078,76.4949,76.3078,76.4414,59482.0
2022-11-21 10:10:00,85.81,85.86,85.66,85.7,27317.0,76.4414,76.486,76.3078,76.3434,27317.0
2022-11-21 10:15:00,85.69,85.74,85.63,85.67,24269.0,76.3345,76.3791,76.2811,76.3167,24269.0
2022-11-21 10:20:00,85.67,85.67,85.45,85.51,24574.0,76.3167,76.3167,76.1207,76.1742,24574.0
2022-11-21 10:25:00,85.5,85.52,85.47,85.49,23288.0,76.1653,76.1831,76.1385,76.1563,23288.0
2022-11-21 10:30:00,85.47,85.48,85.31,85.36,49862.0,76.1385,76.1474,75.996,76.0405,49862.0
2022-11-21 10:35:00,85.37,85.41,85.31,85.37,23672.0,76.0494,76.0851,75.996,76.0494,23672.0
2022-11-21 10:40:00,85.36,85.41,85.33,85.37,27018.0,76.0405,76.0851,76.0138,76.0494,27018.0
2022-11-21 10:45:00,85.36,85.4,85.29,85.35,21849.0,76.0405,76.0762,75.9782,76.0316,21849.0
2022-11-21 10:50:00,85.38,85.38,85.25,85.25,11680.0,76.0584,76.0584,75.9425,75.9425,11680.0
2022-11-21 10:55:00,85.27,85.4,85.23,85.36,19133.0,75.9604,76.0762,75.9247,76.0405,19133.0
2022-11-21 11:00:00,85.36,85.36,85.22,85.26,28428.0,76.0405,76.0405,75.9158,75.9515,28428.0
2022-11-21 11:05:00,85.3,85.4,85.3,85.36,12567.0,75.9871,76.0762,75.9871,76.0405,12567.0
2022-11-21 11:10:00,85.36,85.38,85.26,85.27,28903.0,76.0405,76.0584,75.9515,75.9604,28903.0
2022-11-21 11:15:00,85.3,85.33,85.19,85.2,12341.0,75.9871,76.0138,75.8891,75.898,12341.0
2022-11-21 11:20:00,85.2,85.33,85.19,85.31,21741.0,75.898,76.0138,75.8891,75.996,21741.0
2022-11-21 11:25:00,85.31,85.34,85.17,85.18,15979.0,75.996,76.0227,75.8713,75.8802,15979.0
2022-11-21 11:30:00,85.21,85.26,85.18,85.21,46319.0,75.9069,75.9515,75.8802,75.9069,46319.0
2022-11-21 11:35:00,85.2,85.28,85.12,85.13,39014.0,75.898,75.9693,75.8267,75.8357,39014.0
2022-11-21 11:40:00,85.12,85.18,85.08,85.11,29565.0,75.8267,75.8802,75.7911,75.8178,29565.0
2022-11-21 11:45:00,85.11,85.22,85.1,85.22,8694.0,75.8178,75.9158,75.8089,75.9158,8694.0
2022-11-21 11:50:00,85.21,85.26,85.17,85.22,13105.0,75.9069,75.9515,75.8713,75.9158,13105.0
2022-11-21 11:55:00,85.19,85.19,84.94,85.01,56777.0,75.8891,75.8891,75.6664,75.7288,56777.0
2022-11-21 12:00:00,85.0,85.18,85.0,85.12,21507.0,75.7198,75.8802,75.7198,75.8267,21507.0
2022-11-21 12:05:00,85.12,85.17,85.09,85.15,14616.0,75.8267,75.8713,75.8,75.8535,14616.0
2022-11-21 12:10:00,85.17,85.19,85.1,85.11,19979.0,75.8713,75.8891,75.8089,75.8178,19979.0
2022-11-21 12:15:00,85.11,85.12,85.06,85.1,9436.0,75.8178,75.8267,75.7733,75.8089,9436.0
2022-11-21 12:20:00,85.09,85.16,85.06,85.13,20325.0,75.8,75.8624,75.7733,75.8357,20325.0
2022-11-21 12:25:00,85.14,85.18,85.09,85.12,24870.0,75.8446,75.8802,75.8,75.8267,24870.0
2022-11-21 12:30:00,85.11,85.24,85.11,85.24,17231.0,75.8178,75.9336,75.8178,75.9336,17231.0
2022-11-21 12:35:00,85.22,85.31,85.19,85.26,18703.0,75.9158,75.996,75.8891,75.9515,18703.0
2022-11-21 12:40:00,85.24,85.32,85.23,85.26,6983.0,75.9336,76.0049,75.9247,75.9515,6983.0
2022-11-21 12:45:00,85.27,85.3,85.16,85.17,14785.0,75.9604,75.9871,75.8624,75.8713,14785.0
2022-11-21 12:50:00,85.15,85.18,85.12,85.15,7102.0,75.8535,75.8802,75.8267,75.8535,7102.0
2022-11-21 12:55:00,85.15,85.16,85.11,85.16,9050.0,75.8535,75.8624,75.8178,75.8624,9050.0
2022-11-21 13:00:00,85.16,85.28,85.16,85.26,19053.0,75.8624,75.9693,75.8624,75.9515,19053.0
2022-11-21 13:05:00,85.26,85.31,85.25,85.3,7751.0,75.9515,75.996,75.9425,75.9871,7751.0
2022-11-21 13:10:00,85.31,85.41,85.28,85.37,16867.0,75.996,76.0851,75.9693,76.0494,16867.0
2022-11-21 13:15:00,85.38,85.42,85.32,85.42,16789.0,76.0584,76.094,76.0049,76.094,16789.0
2022-11-21 13:20:00,85.41,85.47,85.4,85.47,14308.0,76.0851,76.1385,76.0762,76.1385,14308.0
2022-11-21 13:25:00,85.47,85.49,85.46,85.48,6515.0,76.1385,76.1563,76.1296,76.1474,6515.0
2022-11-21 13:30:00,85.49,85.51,85.44,85.46,12837.0,76.1563,76.1742,76.1118,76.1296,12837.0
2022-11-21 13:35:00,85.49,85.51,85.44,85.44,18879.0,76.1563,76.1742,76.1118,76.1118,18879.0
2022-11-21 13:40:00,85.47,85.47,85.35,85.42,16505.0,76.1385,76.1385,76.0316,76.094,16505.0
2022-11-21 13:45:00,85.42,85.47,85.4,85.42,40410.0,76.094,76.1385,76.0762,76.094,40410.0
2022-11-21 13:50:00,85.42,85.48,85.4,85.4,13017.0,76.094,76.1474,76.0762,76.0762,13017.0
2022-11-21 13:55:00,85.4,85.42,85.35,85.36,15581.0,76.0762,76.094,76.0316,76.0405,15581.0
2022-11-21 14:00:00,85.36,85.49,85.36,85.48,54212.0,76.0405,76.1563,76.0405,76.1474,54212.0
2022-11-21 14:05:00,85.49,85.54,85.48,85.53,19478.0,76.1563,76.2009,76.1474,76.192,19478.0
2022-11-21 14:10:00,85.54,85.59,85.49,85.57,25764.0,76.2009,76.2454,76.1563,76.2276,25764.0
2022-11-21 14:15:00,85.57,85.65,85.56,85.62,21001.0,76.2276,76.2989,76.2187,76.2722,21001.0
2022-11-21 14:20:00,85.64,85.64,85.52,85.58,51132.0,76.29,76.29,76.1831,76.2365,51132.0
2022-11-21 14:25:00,85.58,85.64,85.53,85.53,13533.0,76.2365,76.29,76.192,76.192,13533.0
2022-11-21 14:30:00,85.5,85.56,85.49,85.56,15055.0,76.1653,76.2187,76.1563,76.2187,15055.0
2022-11-21 14:35:00,85.55,85.59,85.53,85.59,12277.0,76.2098,76.2454,76.192,76.2454,12277.0
2022-11-21 14:40:00,85.58,85.59,85.52,85.53,10176.0,76.2365,76.2454,76.1831,76.192,10176.0
2022-11-21 14:45:00,85.52,85.57,85.49,85.55,9025.0,76.1831,76.2276,76.1563,76.2098,9025.0
2022-11-21 14:50:00,85.55,85.65,85.55,85.63,18123.0,76.2098,76.2989,76.2098,76.2811,18123.0
2022-11-21 14:55:00,85.62,85.64,85.54,85.55,25259.0,76.2722,76.29,76.2009,76.2098,25259.0
2022-11-21 15:00:00,85.55,85.57,85.51,85.55,34833.0,76.2098,76.2276,76.1742,76.2098,34833.0
2022-11-21 15:05:00,85.56,85.6,85.54,85.6,22163.0,76.2187,76.2543,76.2009,76.2543,22163.0
2022-11-21 15:10:00,85.59,85.71,85.56,85.7,31766.0,76.2454,76.3523,76.2187,76.3434,31766.0
2022-11-21 15:15:00,85.69,85.76,85.65,85.76,34475.0,76.3345,76.3969,76.2989,76.3969,34475.0
2022-11-21 15:20:00,85.76,85.77,85.66,85.73,50243.0,76.3969,76.4058,76.3078,76.3701,50243.0
2022-11-21 15:25:00,85.72,85.78,85.67,85.78,234876.0,76.3612,76.4147,76.3167,76.4147,234876.0
2022-11-21 15:30:00,85.79,85.82,85.73,85.74,87161.0,76.4236,76.4503,76.3701,76.3791,87161.0
2022-11-21 15:35:00,85.75,85.84,85.73,85.81,55558.0,76.388,76.4681,76.3701,76.4414,55558.0
2022-11-21 15:40:00,85.81,85.84,85.79,85.82,44554.0,76.4414,76.4681,76.4236,76.4503,44554.0
2022-11-21 15:45:00,85.81,85.94,85.81,85.93,64252.0,76.4414,76.5572,76.4414,76.5483,64252.0
2022-11-21 15:50:00,85.94,86.03,85.88,85.92,113252.0,76.5572,76.6374,76.5038,76.5394,113252.0
2022-11-21 15:55:00,85.92,85.97,85.86,85.92,238096.0,76.5394,76.5839,76.486,76.5394,238096.0
2022-11-22 09:30:00,86.32,86.32,85.76,85.81,180850.0,76.8957,76.8957,76.3969,76.4414,180850.0
2022-11-22 09:35:00,85.84,86.16,85.84,86.02,34685.0,76.4681,76.7532,76.4681,76.6285,34685.0
2022-11-22 09:40:00,86.01,86.07,85.87,85.93,32421.0,76.6196,76.673,76.4949,76.5483,32421.0
2022-11-22 09:45:00,85.93,86.21,85.9,86.18,100090.0,76.5483,76.7977,76.5216,76.771,100090.0
2022-11-22 09:50:00,86.17,86.27,86.15,86.21,44007.0,76.7621,76.8512,76.7443,76.7977,44007.0
2022-11-22 09:55:00,86.2,86.21,86.05,86.13,40869.0,76.7888,76.7977,76.6552,76.7265,40869.0
2022-11-22 10:00:00,86.14,86.18,86.05,86.09,25246.0,76.7354,76.771,76.6552,76.6908,25246.0
2022-11-22 10:05:00,86.07,86.08,85.9,86.05,38944.0,76.673,76.6819,76.5216,76.6552,38944.0
2022-11-22 10:10:00,86.02,86.17,86.02,86.17,50902.0,76.6285,76.7621,76.6285,76.7621,50902.0
2022-11-22 10:15:00,86.18,86.22,86.05,86.08,17443.0,76.771,76.8066,76.6552,76.6819,17443.0
2022-11-22 10:20:00,86.11,86.14,86.01,86.05,19370.0,76.7087,76.7354,76.6196,76.6552,19370.0
2022-11-22 10:25:00,86.04,86.06,85.97,86.06,18977.0,76.6463,76.6641,76.5839,76.6641,18977.0
2022-11-22 10:30:00,86.07,86.11,85.83,85.83,21499.0,76.673,76.7087,76.4592,76.4592,21499.0
2022-11-22 10:35:00,85.83,85.94,85.8,85.89,39930.0,76.4592,76.5572,76.4325,76.5127,39930.0
2022-11-22 10:40:00,85.92,86.02,85.88,86.0,20465.0,76.5394,76.6285,76.5038,76.6107,20465.0
2022-11-22 10:45:00,86.01,86.03,85.97,86.02,12964.0,76.6196,76.6374,76.5839,76.6285,12964.0
2022-11-22 10:50:00,86.03,86.13,86.03,86.05,32247.0,76.6374,76.7265,76.6374,76.6552,32247.0
2022-11-22 10:55:00,86.05,86.19,86.05,86.09,45827.0,76.6552,76.7799,76.6552,76.6908,45827.0
2022-11-22 11:00:00,86.09,86.09,85.98,86.0,12404.0,76.6908,76.6908,76.5928,76.6107,12404.0
2022-11-22 11:05:00,86.0,86.06,85.99,86.01,78367.0,76.6107,76.6641,76.6018,76.6196,78367.0
2022-11-22 11:10:00,86.01,86.04,85.96,85.99,30708.0,76.6196,76.6463,76.575,76.6018,30708.0
2022-11-22 11:15:00,85.98,86.02,85.87,86.01,28512.0,76.5928,76.6285,76.4949,76.6196,28512.0
2022-11-22 11:20:00,86.01,86.03,85.95,85.97,26834.0,76.6196,76.6374,76.5661,76.5839,26834.0
2022-11-22 11:25:00,85.98,86.0,85.92,85.95,33378.0,76.5928,76.6107,76.5394,76.5661,33378.0
2022-11-22 11:30:00,85.95,85.97,85.91,85.95,11792.0,76.5661,76.5839,76.5305,76.5661,11792.0
2022-11-22 11:35:00,85.94,85.96,85.85,85.88,16609.0,76.5572,76.575,76.477,76.5038,16609.0
2022-11-22 11:40:00,85.87,85.91,85.83,85.89,14587.0,76.4949,76.5305,76.4592,76.5127,14587.0
2022-11-22 11:45:00,85.88,85.97,85.86,85.95,10758.0,76.5038,76.5839,76.486,76.5661,10758.0
2022-11-22 11:50:00,85.95,86.03,85.93,86.02,20095.0,76.5661,76.6374,76.5483,76.6285,20095.0
2022-11-22 11:55:00,86.03,86.06,86.0,86.03,8769.0,76.6374,76.6641,76.6107,76.6374,8769.0
2022-11-22 12:00:00,86.02,86.08,85.98,86.02,11161.0,76.6285,76.6819,76.5928,76.6285,11161.0
2022-11-22 12:05:00,86.02,86.03,85.89,85.93,9950.0,76.6285,76.6374,76.5127,76.5483,9950.0
2022-11-22 12:10:00,85.93,85.99,85.93,85.95,6495.0,76.5483,76.6018,76.5483,76.5661,6495.0
2022-11-22 12:15:00,85.96,86.02,85.93,85.93,7240.0,76.575,76.6285,76.5483,76.5483,7240.0
2022-11-22 12:20:00,85.94,85.95,85.89,85.9,21056.0,76.5572,76.5661,76.5127,76.5216,21056.0
2022-11-22 12:25:00,85.89,85.94,85.86,85.94,32224.0,76.5127,76.5572,76.486,76.5572,32224.0
2022-11-22 12:30:00,85.94,86.02,85.93,86.01,8212.0,76.5572,76.6285,76.5483,76.6196,8212.0
2022-11-22 12:35:00,86.01,86.04,86.0,86.03,23206.0,76.6196,76.6463,76.6107,76.6374,23206.0
2022-11-22 12:40:00,86.05,86.06,85.99,86.04,10858.0,76.6552,76.6641,76.6018,76.6463,10858.0
2022-11-22 12:45:00,86.04,86.07,85.99,86.02,13171.0,76.6463,76.673,76.6018,76.6285,13171.0
2022-11-22 12:50:00,86.01,86.04,85.99,85.99,8226.0,76.6196,76.6463,76.6018,76.6018,8226.0
2022-11-22 12:55:00,85.98,86.03,85.97,86.03,11686.0,76.5928,76.6374,76.5839,76.6374,11686.0
2022-11-22 13:00:00,86.03,86.11,85.99,86.08,45878.0,76.6374,76.7087,76.6018,76.6819,45878.0
2022-11-22 13:05:00,86.08,86.16,86.05,86.14,54838.0,76.6819,76.7532,76.6552,76.7354,54838.0
2022-11-22 13:10:00,86.13,86.18,86.08,86.11,14136.0,76.7265,76.771,76.6819,76.7087,14136.0
2022-11-22 13:15:00,86.11,86.13,86.09,86.11,9060.0,76.7087,76.7265,76.6908,76.7087,9060.0
2022-11-22 13:20:00,86.11,86.14,86.08,86.12,6749.0,76.7087,76.7354,76.6819,76.7176,6749.0
2022-11-22 13:25:00,86.14,86.18,86.11,86.18,5530.0,76.7354,76.771,76.7087,76.771,5530.0
2022-11-22 13:30:00,86.18,86.23,86.09,86.11,39650.0,76.771,76.8156,76.6908,76.7087,39650.0
2022-11-22 13:35:00,86.09,86.1,86.03,86.04,27041.0,76.6908,76.6997,76.6374,76.6463,27041.0
2022-11-22 13:40:00,86.04,86.05,85.98,86.03,14159.0,76.6463,76.6552,76.5928,76.6374,14159.0
2022-11-22 13:45:00,86.02,86.06,85.98,86.02,21539.0,76.6285,76.6641,76.5928,76.6285,21539.0
2022-11-22 13:50:00,86.03,86.08,86.02,86.06,69123.0,76.6374,76.6819,76.6285,76.6641,69123.0
2022-11-22 13:55:00,86.06,86.07,85.99,86.05,27754.0,76.6641,76.673,76.6018,76.6552,27754.0
2022-11-22 14:00:00,86.05,86.08,86.0,86.04,43606.0,76.6552,76.6819,76.6107,76.6463,43606.0
2022-11-22 14:05:00,86.05,86.08,86.0,86.01,25182.0,76.6552,76.6819,76.6107,76.6196,25182.0
2022-11-22 14:10:00,86.03,86.05,85.99,86.02,14016.0,76.6374,76.6552,76.6018,76.6285,14016.0
2022-11-22 14:15:00,86.02,86.11,86.02,86.1,45624.0,76.6285,76.7087,76.6285,76.6997,45624.0
2022-11-22 14:20:00,86.09,86.11,86.06,86.08,47892.0,76.6908,76.7087,76.6641,76.6819,47892.0
2022-11-22 14:25:00,86.08,86.12,86.07,86.08,67396.0,76.6819,76.7176,76.673,76.6819,67396.0
2022-11-22 14:30:00,86.08,86.09,85.98,85.98,22809.0,76.6819,76.6908,76.5928,76.5928,22809.0
2022-11-22 14:35:00,85.98,86.09,85.96,86.08,25776.0,76.5928,76.6908,76.575,76.6819,25776.0
2022-11-22 14:40:00,86.09,86.11,86.03,86.04,31027.0,76.6908,76.7087,76.6374,76.6463,31027.0
2022-11-22 14:45:00,86.05,86.15,86.04,86.15,43050.0,76.6552,76.7443,76.6463,76.7443,43050.0
2022-11-22 14:50:00,86.16,86.18,86.13,86.13,25399.0,76.7532,76.771,76.7265,76.7265,25399.0
2022-11-22 14:55:00,86.13,86.19,86.12,86.17,26502.0,76.7265,76.7799,76.7176,76.7621,26502.0
2022-11-22 15:00:00,86.18,86.27,86.18,86.26,32438.0,76.771,76.8512,76.771,76.8423,32438.0
2022-11-22 15:05:00,86.26,86.27,86.19,86.22,41431.0,76.8423,76.8512,76.7799,76.8066,41431.0
2022-11-22 15:10:00,86.22,86.28,86.2,86.27,17272.0,76.8066,76.8601,76.7888,76.8512,17272.0
2022-11-22 15:15:00,86.28,86.29,86.21,86.24,18657.0,76.8601,76.869,76.7977,76.8245,18657.0
2022-11-22 15:20:00,86.24,86.3,86.24,86.27,60966.0,76.8245,76.8779,76.8245,76.8512,60966.0
2022-11-22 15:25:00,86.27,86.28,86.22,86.26,22101.0,76.8512,76.8601,76.8066,76.8423,22101.0
2022-11-22 15:30:00,86.25,86.35,86.24,86.34,26631.0,76.8334,76.9225,76.8245,76.9135,26631.0
2022-11-22 15:35:00,86.35,86.37,86.32,86.36,28797.0,76.9225,76.9403,76.8957,76.9314,28797.0
2022-11-22 15:40:00,86.35,86.4,86.32,86.4,28806.0,76.9225,76.967,76.8957,76.967,28806.0
2022-11-22 15:45:00,86.39,86.48,86.39,86.47,59134.0,76.9581,77.0383,76.9581,77.0294,59134.0
2022-11-22 15:50:00,86.47,86.53,86.37,86.38,86618.0,77.0294,77.0828,76.9403,76.9492,86618.0
2022-11-22 15:55:00,86.38,86.49,86.36,86.45,154977.0,76.9492,77.0472,76.9314,77.0115,154977.0
2022-11-23 09:30:00,86.35,86.37,86.09,86.31,125200.0,76.9225,76.9403,76.6908,76.8868,125200.0
2022-11-23 09:35:00,86.36,86.37,86.27,86.29,114451.0,76.9314,76.9403,76.8512,76.869,114451.0
2022-11-23 09:40:00,86.31,86.31,86.17,86.23,39519.0,76.8868,76.8868,76.7621,76.8156,39519.0
2022-11-23 09:45:00,86.24,86.51,86.24,86.45,91745.0,76.8245,77.065,76.8245,77.0115,91745.0
2022-11-23 09:50:00,86.44,86.69,86.43,86.64,91724.0,77.0026,77.2253,76.9937,77.1808,91724.0
2022-11-23 09:55:00,86.66,86.77,86.6,86.64,43437.0,77.1986,77.2966,77.1452,77.1808,43437.0
2022-11-23 10:00:00,86.65,86.76,86.56,86.7,51110.0,77.1897,77.2877,77.1095,77.2342,51110.0
2022-11-23 10:05:00,86.72,86.77,86.63,86.64,26518.0,77.2521,77.2966,77.1719,77.1808,26518.0
2022-11-23 10:10:00,86.64,86.69,86.56,86.64,36661.0,77.1808,77.2253,77.1095,77.1808,36661.0
2022-11-23 10:15:00,86.64,86.66,86.47,86.52,43477.0,77.1808,77.1986,77.0294,77.0739,43477.0
2022-11-23 10:20:00,86.53,86.64,86.5,86.64,30255.0,77.0828,77.1808,77.0561,77.1808,30255.0
2022-11-23 10:25:00,86.64,86.73,86.62,86.7,73029.0,77.1808,77.261,77.163,77.2342,73029.0
2022-11-23 10:30:00,86.71,86.83,86.71,86.82,40645.0,77.2431,77.35,77.2431,77.3411,40645.0
2022-11-23 10:35:00,86.81,86.82,86.73,86.79,24873.0,77.3322,77.3411,77.261,77.3144,24873.0
2022-11-23 10:40:00,86.81,86.91,86.79,86.81,47573.0,77.3322,77.4213,77.3144,77.3322,47573.0
2022-11-23 10:45:00,86.79,86.81,86.7,86.73,14570.0,77.3144,77.3322,77.2342,77.261,14570.0
2022-11-23 10:50:00,86.73,86.8,86.72,86.78,66809.0,77.261,77.3233,77.2521,77.3055,66809.0
2022-11-23 10:55:00,86.78,86.8,86.69,86.7,43256.0,77.3055,77.3233,77.2253,77.2342,43256.0
2022-11-23 11:00:00,86.7,86.72,86.52,86.55,51082.0,77.2342,77.2521,77.0739,77.1006,51082.0
2022-11-23 11:05:00,86.55,86.59,86.53,86.54,21711.0,77.1006,77.1363,77.0828,77.0917,21711.0
2022-11-23 11:10:00,86.53,86.59,86.52,86.57,18426.0,77.0828,77.1363,77.0739,77.1184,18426.0
2022-11-23 11:15:00,86.57,86.61,86.43,86.44,20019.0,77.1184,77.1541,76.9937,77.0026,20019.0
2022-11-23 11:20:00,86.44,86.54,86.44,86.45,26437.0,77.0026,77.0917,77.0026,77.0115,26437.0
2022-11-23 11:25:00,86.45,86.47,86.39,86.45,48554.0,77.0115,77.0294,76.9581,77.0115,48554.0
2022-11-23 11:30:00,86.45,86.46,86.39,86.42,20868.0,77.0115,77.0204,76.9581,76.9848,20868.0
2022-11-23 11:35:00,86.41,86.43,86.33,86.37,21243.0,76.9759,76.9937,76.9046,76.9403,21243.0
2022-11-23 11:40:00,86.38,86.42,86.36,86.4,19929.0,76.9492,76.9848,76.9314,76.967,19929.0
2022-11-23 11:45:00,86.41,86.41,86.29,86.29,21396.0,76.9759,76.9759,76.869,76.869,21396.0
2022-11-23 11:50:00,86.29,86.36,86.17,86.18,46190.0,76.869,76.9314,76.7621,76.771,46190.0
2022-11-23 11:55:00,86.17,86.17,86.04,86.11,45104.0,76.7621,76.7621,76.6463,76.7087,45104.0
2022-11-23 12:00:00,86.09,86.16,86.08,86.15,41517.0,76.6908,76.7532,76.6819,76.7443,41517.0
2022-11-23 12:05:00,86.18,86.2,86.15,86.2,27844.0,76.771,76.7888,76.7443,76.7888,27844.0
2022-11-23 12:10:00,86.2,86.25,86.18,86.23,16866.0,76.7888,76.8334,76.771,76.8156,16866.0
2022-11-23 12:15:00,86.23,86.24,86.15,86.17,31090.0,76.8156,76.8245,76.7443,76.7621,31090.0
2022-11-23 12:20:00,86.16,86.23,86.13,86.17,33330.0,76.7532,76.8156,76.7265,76.7621,33330.0
2022-11-23 12:25:00,86.18,86.22,86.15,86.16,17009.0,76.771,76.8066,76.7443,76.7532,17009.0
2022-11-23 12:30:00,86.17,86.2,86.14,86.15,32149.0,76.7621,76.7888,76.7354,76.7443,32149.0
2022-11-23 12:35:00,86.15,86.15,86.03,86.09,54046.0,76.7443,76.7443,76.6374,76.6908,54046.0
2022-11-23 12:40:00,86.09,86.1,85.98,86.02,19411.0,76.6908,76.6997,76.5928,76.6285,19411.0
2022-11-23 12:45:00,86.03,86.09,86.02,86.07,21653.0,76.6374,76.6908,76.6285,76.673,21653.0
2022-11-23 12:50:00,86.08,86.08,85.92,85.92,26951.0,76.6819,76.6819,76.5394,76.5394,26951.0
2022-11-23 12:55:00,85.93,85.95,85.84,85.95,20529.0,76.5483,76.5661,76.4681,76.5661,20529.0
2022-11-23 13:00:00,85.95,85.98,85.9,85.97,21845.0,76.5661,76.5928,76.5216,76.5839,21845.0
2022-11-23 13:05:00,85.96,85.97,85.92,85.92,30073.0,76.575,76.5839,76.5394,76.5394,30073.0
2022-11-23 13:10:00,85.92,85.92,85.83,85.88,54932.0,76.5394,76.5394,76.4592,76.5038,54932.0
2022-11-23 13:15:00,85.89,85.95,85.88,85.95,23350.0,76.5127,76.5661,76.5038,76.5661,23350.0
2022-11-23 13:20:00,85.94,85.99,85.93,85.97,10414.0,76.5572,76.6018,76.5483,76.5839,10414.0
2022-11-23 13:25:00,85.96,86.02,85.92,86.02,21301.0,76.575,76.6285,76.5394,76.6285,21301.0
2022-11-23 13:30:00,86.04,86.05,86.02,86.04,25370.0,76.6463,76.6552,76.6285,76.6463,25370.0
2022-11-23 13:35:00,86.04,86.07,86.02,86.06,30731.0,76.6463,76.673,76.6285,76.6641,30731.0
2022-11-23 13:40:00,86.06,86.09,86.04,86.09,21548.0,76.6641,76.6908,76.6463,76.6908,21548.0
2022-11-23 13:45:00,86.09,86.09,85.95,85.95,51658.0,76.6908,76.6908,76.5661,76.5661,51658.0
2022-11-23 13:50:00,85.95,85.96,85.86,85.88,16469.0,76.5661,76.575,76.486,76.5038,16469.0
2022-11-23 13:55:00,85.88,85.89,85.84,85.88,46999.0,76.5038,76.5127,76.4681,76.5038,46999.0
2022-11-23 14:00:00,85.88,86.25,85.79,86.21,201614.0,76.5038,76.8334,76.4236,76.7977,201614.0
2022-11-23 14:05:00,86.22,86.22,86.08,86.2,64863.0,76.8066,76.8066,76.6819,76.7888,64863.0
2022-11-23 14:10:00,86.2,86.21,86.04,86.19,37387.0,76.7888,76.7977,76.6463,76.7799,37387.0
2022-11-23 14:15:00,86.2,86.24,86.07,86.09,25076.0,76.7888,76.8245,76.673,76.6908,25076.0
2022-11-23 14:20:00,86.12,86.23,86.07,86.22,33081.0,76.7176,76.8156,76.673,76.8066,33081.0
2022-11-23 14:25:00,86.21,86.31,86.19,86.2,33671.0,76.7977,76.8868,76.7799,76.7888,33671.0
2022-11-23 14:30:00,86.19,86.19,86.05,86.06,68433.0,76.7799,76.7799,76.6552,76.6641,68433.0
2022-11-23 14:35:00,86.05,86.05,85.96,85.99,39181.0,76.6552,76.6552,76.575,76.6018,39181.0
2022-11-23 14:40:00,85.98,86.12,85.98,86.11,49975.0,76.5928,76.7176,76.5928,76.7087,49975.0
2022-11-23 14:45:00,86.1,86.23,86.09,86.2,32092.0,76.6997,76.8156,76.6908,76.7888,32092.0
2022-11-23 14:50:00,86.21,86.26,86.15,86.16,46955.0,76.7977,76.8423,76.7443,76.7532,46955.0
2022-11-23 14:55:00,86.16,86.23,86.16,86.21,44696.0,76.7532,76.8156,76.7532,76.7977,44696.0
2022-11-23 15:00:00,86.2,86.26,86.11,86.23,48282.0,76.7888,76.8423,76.7087,76.8156,48282.0
2022-11-23 15:05:00,86.23,86.27,86.22,86.27,36703.0,76.8156,76.8512,76.8066,76.8512,36703.0
2022-11-23 15:10:00,86.27,86.33,86.24,86.32,27065.0,76.8512,76.9046,76.8245,76.8957,27065.0
2022-11-23 15:15:00,86.33,86.41,86.3,86.39,103982.0,76.9046,76.9759,76.8779,76.9581,103982.0
2022-11-23 15:20:00,86.39,86.42,86.33,86.42,76291.0,76.9581,76.9848,76.9046,76.9848,76291.0
2022-11-23 15:25:00,86.42,86.47,86.39,86.4,40930.0,76.9848,77.0294,76.9581,76.967,40930.0
2022-11-23 15:30:00,86.39,86.4,86.37,86.38,77757.0,76.9581,76.967,76.9403,76.9492,77757.0
2022-11-23 15:35:00,86.39,86.44,86.37,86.44,96299.0,76.9581,77.0026,76.9403,77.0026,96299.0
2022-11-23 15:40:00,86.44,86.45,86.42,86.43,54547.0,77.0026,77.0115,76.9848,76.9937,54547.0
2022-11-23 15:45:00,86.43,86.44,86.36,86.38,51220.0,76.9937,77.0026,76.9314,76.9492,51220.0
2022-11-23 15:50:00,86.38,86.44,86.37,86.42,70144.0,76.9492,77.0026,76.9403,76.9848,70144.0
2022-11-23 15:55:00,86.41,86.51,86.38,86.47,299920.0,76.9759,77.065,76.9492,77.0294,299920.0
2022-11-25 09:30:00,86.57,86.99,86.57,86.79,115646.0,77.1184,77.4926,77.1184,77.3144,115646.0
2022-11-25 09:35:00,86.83,86.95,86.82,86.87,69195.0,77.35,77.4569,77.3411,77.3857,69195.0
2022-11-25 09:40:00,86.86,87.01,86.81,86.83,193889.0,77.3768,77.5104,77.3322,77.35,193889.0
2022-11-25 09:45:00,86.84,86.99,86.79,86.88,44364.0,77.359,77.4926,77.3144,77.3946,44364.0
2022-11-25 09:50:00,86.88,87.06,86.85,87.0,38061.0,77.3946,77.5549,77.3679,77.5015,38061.0
2022-11-25 09:55:00,86.98,87.05,86.93,86.96,53388.0,77.4837,77.546,77.4391,77.4659,53388.0
2022-11-25 10:00:00,86.97,87.04,86.93,86.99,34268.0,77.4748,77.5371,77.4391,77.4926,34268.0
2022-11-25 10:05:00,87.01,87.05,86.94,87.03,35908.0,77.5104,77.546,77.448,77.5282,35908.0
2022-11-25 10:10:00,87.03,87.04,86.89,86.89,28655.0,77.5282,77.5371,77.4035,77.4035,28655.0
2022-11-25 10:15:00,86.89,86.97,86.84,86.92,33247.0,77.4035,77.4748,77.359,77.4302,33247.0
2022-11-25 10:20:00,86.89,86.96,86.87,86.91,12834.0,77.4035,77.4659,77.3857,77.4213,12834.0
2022-11-25 10:25:00,86.91,86.97,86.91,86.92,14931.0,77.4213,77.4748,77.4213,77.4302,14931.0
2022-11-25 10:30:00,86.93,86.93,86.84,86.89,47591.0,77.4391,77.4391,77.359,77.4035,47591.0
2022-11-25 10:35:00,86.88,86.9,86.82,86.85,35720.0,77.3946,77.4124,77.3411,77.3679,35720.0
2022-11-25 10:40:00,86.86,86.88,86.81,86.81,15782.0,77.3768,77.3946,77.3322,77.3322,15782.0
2022-11-25 10:45:00,86.83,86.83,86.74,86.75,10306.0,77.35,77.35,77.2699,77.2788,10306.0
2022-11-25 10:50:00,86.74,86.75,86.69,86.73,20702.0,77.2699,77.2788,77.2253,77.261,20702.0
2022-11-25 10:55:00,86.75,86.85,86.74,86.84,19706.0,77.2788,77.3679,77.2699,77.359,19706.0
2022-11-25 11:00:00,86.84,86.93,86.78,86.87,13749.0,77.359,77.4391,77.3055,77.3857,13749.0
2022-11-25 11:05:00,86.87,86.89,86.84,86.84,9716.0,77.3857,77.4035,77.359,77.359,9716.0
2022-11-25 11:10:00,86.85,86.86,86.74,86.78,14088.0,77.3679,77.3768,77.2699,77.3055,14088.0
2022-11-25 11:15:00,86.78,86.8,86.75,86.8,17954.0,77.3055,77.3233,77.2788,77.3233,17954.0
2022-11-25 11:20:00,86.82,86.87,86.79,86.81,14167.0,77.3411,77.3857,77.3144,77.3322,14167.0
2022-11-25 11:25:00,86.81,86.87,86.81,86.83,16261.0,77.3322,77.3857,77.3322,77.35,16261.0
2022-11-25 11:30:00,86.84,86.89,86.81,86.89,9029.0,77.359,77.4035,77.3322,77.4035,9029.0
2022-11-25 11:35:00,86.89,86.96,86.88,86.95,21257.0,77.4035,77.4659,77.3946,77.4569,21257.0
2022-11-25 11:40:00,86.95,86.95,86.86,86.87,13807.0,77.4569,77.4569,77.3768,77.3857,13807.0
2022-11-25 11:45:00,86.87,86.9,86.83,86.86,18417.0,77.3857,77.4124,77.35,77.3768,18417.0
2022-11-25 11:50:00,86.87,86.9,86.87,86.9,8263.0,77.3857,77.4124,77.3857,77.4124,8263.0
2022-11-25 11:55:00,86.9,86.93,86.89,86.89,9399.0,77.4124,77.4391,77.4035,77.4035,9399.0
2022-11-25 12:00:00,86.9,86.97,86.87,86.87,13584.0,77.4124,77.4748,77.3857,77.3857,13584.0
2022-11-25 12:05:00,86.87,86.95,86.84,86.87,20788.0,77.3857,77.4569,77.359,77.3857,20788.0
2022-11-25 12:10:00,86.87,86.91,86.87,86.91,10932.0,77.3857,77.4213,77.3857,77.4213,10932.0
2022-11-25 12:15:00,86.92,86.98,86.91,86.95,12890.0,77.4302,77.4837,77.4213,77.4569,12890.0
2022-11-25 12:20:00,86.95,86.97,86.94,86.95,7585.0,77.4569,77.4748,77.448,77.4569,7585.0
2022-11-25 12:25:00,86.96,86.98,86.89,86.89,17569.0,77.4659,77.4837,77.4035,77.4035,17569.0
2022-11-25 12:30:00,86.89,86.9,86.77,86.77,16793.0,77.4035,77.4124,77.2966,77.2966,16793.0
2022-11-25 12:35:00,86.77,86.82,86.74,86.79,12787.0,77.2966,77.3411,77.2699,77.3144,12787.0
2022-11-25 12:40:00,86.78,86.84,86.75,86.76,20081.0,77.3055,77.359,77.2788,77.2877,20081.0
2022-11-25 12:45:00,86.77,86.79,86.71,86.76,26122.0,77.2966,77.3144,77.2431,77.2877,26122.0
2022-11-25 12:50:00,86.76,86.89,86.76,86.88,64623.0,77.2877,77.4035,77.2877,77.3946,64623.0
2022-11-25 12:55:00,86.87,87.06,86.87,87.03,86896.0,77.3857,77.5549,77.3857,77.5282,86896.0
2022-11-28 09:30:00,86.48,86.96,86.48,86.87,82319.0,77.0383,77.4659,77.0383,77.3857,82319.0
2022-11-28 09:35:00,86.87,86.93,86.67,86.67,62627.0,77.3857,77.4391,77.2075,77.2075,62627.0
2022-11-28 09:40:00,86.66,86.66,86.34,86.37,50440.0,77.1986,77.1986,76.9135,76.9403,50440.0
2022-11-28 09:45:00,86.38,86.49,86.33,86.4,66947.0,76.9492,77.0472,76.9046,76.967,66947.0
2022-11-28 09:50:00,86.41,86.58,86.4,86.51,65127.0,76.9759,77.1273,76.967,77.065,65127.0
2022-11-28 09:55:00,86.51,86.54,86.34,86.42,37524.0,77.065,77.0917,76.9135,76.9848,37524.0
2022-11-28 10:00:00,86.41,86.41,86.22,86.28,88032.0,76.9759,76.9759,76.8066,76.8601,88032.0
2022-11-28 10:05:00,86.28,86.44,86.28,86.42,28540.0,76.8601,77.0026,76.8601,76.9848,28540.0
2022-11-28 10:10:00,86.42,86.52,86.39,86.52,26734.0,76.9848,77.0739,76.9581,77.0739,26734.0
2022-11-28 10:15:00,86.52,86.59,86.46,86.57,24262.0,77.0739,77.1363,77.0204,77.1184,24262.0
2022-11-28 10:20:00,86.57,86.59,86.43,86.49,67801.0,77.1184,77.1363,76.9937,77.0472,67801.0
2022-11-28 10:25:00,86.5,86.5,86.34,86.44,80524.0,77.0561,77.0561,76.9135,77.0026,80524.0
2022-11-28 10:30:00,86.43,86.43,86.31,86.34,25005.0,76.9937,76.9937,76.8868,76.9135,25005.0
2022-11-28 10:35:00,86.33,86.45,86.32,86.45,29720.0,76.9046,77.0115,76.8957,77.0115,29720.0
2022-11-28 10:40:00,86.45,86.47,86.32,86.34,32495.0,77.0115,77.0294,76.8957,76.9135,32495.0
2022-11-28 10:45:00,86.35,86.35,86.22,86.25,31801.0,76.9225,76.9225,76.8066,76.8334,31801.0
2022-11-28 10:50:00,86.26,86.27,86.1,86.15,28431.0,76.8423,76.8512,76.6997,76.7443,28431.0
2022-11-28 10:55:00,86.14,86.24,86.12,86.15,39320.0,76.7354,76.8245,76.7176,76.7443,39320.0
2022-11-28 11:00:00,86.14,86.23,86.11,86.15,30268.0,76.7354,76.8156,76.7087,76.7443,30268.0
2022-11-28 11:05:00,86.15,86.2,86.1,86.16,41610.0,76.7443,76.7888,76.6997,76.7532,41610.0
2022-11-28 11:10:00,86.17,86.21,86.14,86.16,28415.0,76.7621,76.7977,76.7354,76.7532,28415.0
2022-11-28 11:15:00,86.15,86.15,86.06,86.07,23230.0,76.7443,76.7443,76.6641,76.673,23230.0
2022-11-28 11:20:00,86.06,86.1,86.04,86.05,51934.0,76.6641,76.6997,76.6463,76.6552,51934.0
2022-11-28 11:25:00,86.04,86.08,85.97,85.98,58381.0,76.6463,76.6819,76.5839,76.5928,58381.0
2022-11-28 11:30:00,85.99,86.03,85.97,85.98,24796.0,76.6018,76.6374,76.5839,76.5928,24796.0
2022-11-28 11:35:00,85.98,85.99,85.91,85.98,23678.0,76.5928,76.6018,76.5305,76.5928,23678.0
2022-11-28 11:40:00,85.98,86.01,85.92,85.92,33745.0,76.5928,76.6196,76.5394,76.5394,33745.0
2022-11-28 11:45:00,85.92,85.97,85.88,85.91,30164.0,76.5394,76.5839,76.5038,76.5305,30164.0
2022-11-28 11:50:00,85.91,85.95,85.89,85.95,21736.0,76.5305,76.5661,76.5127,76.5661,21736.0
2022-11-28 11:55:00,85.95,85.95,85.83,85.87,25121.0,76.5661,76.5661,76.4592,76.4949,25121.0
2022-11-28 12:00:00,85.85,85.86,85.59,85.72,73762.0,76.477,76.486,76.2454,76.3612,73762.0
2022-11-28 12:05:00,85.71,85.93,85.67,85.67,50023.0,76.3523,76.5483,76.3167,76.3167,50023.0
2022-11-28 12:10:00,85.66,85.73,85.62,85.71,34952.0,76.3078,76.3701,76.2722,76.3523,34952.0
2022-11-28 12:15:00,85.71,85.84,85.71,85.82,21502.0,76.3523,76.4681,76.3523,76.4503,21502.0
2022-11-28 12:20:00,85.82,85.88,85.8,85.82,31668.0,76.4503,76.5038,76.4325,76.4503,31668.0
2022-11-28 12:25:00,85.82,85.88,85.82,85.85,25950.0,76.4503,76.5038,76.4503,76.477,25950.0
2022-11-28 12:30:00,85.85,85.89,85.83,85.84,21964.0,76.477,76.5127,76.4592,76.4681,21964.0
2022-11-28 12:35:00,85.84,85.87,85.8,85.81,26038.0,76.4681,76.4949,76.4325,76.4414,26038.0
2022-11-28 12:40:00,85.81,85.82,85.74,85.77,30585.0,76.4414,76.4503,76.3791,76.4058,30585.0
2022-11-28 12:45:00,85.77,85.79,85.62,85.65,12776.0,76.4058,76.4236,76.2722,76.2989,12776.0
2022-11-28 12:50:00,85.64,85.65,85.5,85.5,38786.0,76.29,76.2989,76.1653,76.1653,38786.0
2022-11-28 12:55:00,85.5,85.54,85.46,85.46,12021.0,76.1653,76.2009,76.1296,76.1296,12021.0
2022-11-28 13:00:00,85.45,85.47,85.41,85.46,10221.0,76.1207,76.1385,76.0851,76.1296,10221.0
2022-11-28 13:05:00,85.47,85.48,85.42,85.42,14886.0,76.1385,76.1474,76.094,76.094,14886.0
2022-11-28 13:10:00,85.42,85.56,85.41,85.56,49886.0,76.094,76.2187,76.0851,76.2187,49886.0
2022-11-28 13:15:00,85.56,85.57,85.51,85.54,17493.0,76.2187,76.2276,76.1742,76.2009,17493.0
2022-11-28 13:20:00,85.56,85.59,85.46,85.48,24391.0,76.2187,76.2454,76.1296,76.1474,24391.0
2022-11-28 13:25:00,85.49,85.55,85.47,85.51,17461.0,76.1563,76.2098,76.1385,76.1742,17461.0
2022-11-28 13:30:00,85.5,85.55,85.49,85.52,28753.0,76.1653,76.2098,76.1563,76.1831,28753.0
2022-11-28 13:35:00,85.51,85.51,85.42,85.45,25852.0,76.1742,76.1742,76.094,76.1207,25852.0
2022-11-28 13:40:00,85.44,85.45,85.37,85.38,29294.0,76.1118,76.1207,76.0494,76.0584,29294.0
2022-11-28 13:45:00,85.37,85.39,85.3,85.3,55805.0,76.0494,76.0673,75.9871,75.9871,55805.0
2022-11-28 13:50:00,85.31,85.37,85.3,85.31,16408.0,75.996,76.0494,75.9871,75.996,16408.0
2022-11-28 13:55:00,85.32,85.33,85.23,85.24,28144.0,76.0049,76.0138,75.9247,75.9336,28144.0
2022-11-28 14:00:00,85.24,85.27,85.2,85.23,58888.0,75.9336,75.9604,75.898,75.9247,58888.0
2022-11-28 14:05:00,85.24,85.26,85.14,85.14,30339.0,75.9336,75.9515,75.8446,75.8446,30339.0
2022-11-28 14:10:00,85.14,85.17,85.09,85.14,63164.0,75.8446,75.8713,75.8,75.8446,63164.0
2022-11-28 14:15:00,85.15,85.24,85.14,85.22,21437.0,75.8535,75.9336,75.8446,75.9158,21437.0
2022-11-28 14:20:00,85.22,85.22,85.13,85.14,17311.0,75.9158,75.9158,75.8357,75.8446,17311.0
2022-11-28 14:25:00,85.12,85.14,85.08,85.08,13445.0,75.8267,75.8446,75.7911,75.7911,13445.0
2022-11-28 14:30:00,85.07,85.08,85.0,85.07,17985.0,75.7822,75.7911,75.7198,75.7822,17985.0
2022-11-28 14:35:00,85.06,85.17,85.06,85.15,79630.0,75.7733,75.8713,75.7733,75.8535,79630.0
2022-11-28 14:40:00,85.15,85.19,85.15,85.17,23984.0,75.8535,75.8891,75.8535,75.8713,23984.0
2022-11-28 14:45:00,85.17,85.18,85.05,85.08,30667.0,75.8713,75.8802,75.7644,75.7911,30667.0
2022-11-28 14:50:00,85.07,85.07,85.01,85.01,32820.0,75.7822,75.7822,75.7288,75.7288,32820.0
2022-11-28 14:55:00,85.01,85.01,84.88,84.91,46303.0,75.7288,75.7288,75.6129,75.6397,46303.0
2022-11-28 15:00:00,84.9,84.95,84.87,84.91,70027.0,75.6308,75.6753,75.604,75.6397,70027.0
2022-11-28 15:05:00,84.92,84.97,84.85,84.85,31506.0,75.6486,75.6931,75.5862,75.5862,31506.0
2022-11-28 15:10:00,84.85,84.85,84.61,84.68,153885.0,75.5862,75.5862,75.3724,75.4348,153885.0
2022-11-28 15:15:00,84.68,84.72,84.64,84.66,25869.0,75.4348,75.4704,75.3991,75.417,25869.0
2022-11-28 15:20:00,84.67,84.73,84.58,84.6,29665.0,75.4259,75.4793,75.3457,75.3635,29665.0
2022-11-28 15:25:00,84.59,84.65,84.59,84.62,40562.0,75.3546,75.4081,75.3546,75.3813,40562.0
2022-11-28 15:30:00,84.62,84.72,84.59,84.66,36226.0,75.3813,75.4704,75.3546,75.417,36226.0
2022-11-28 15:35:00,84.66,84.68,84.57,84.65,43439.0,75.417,75.4348,75.3368,75.4081,43439.0
2022-11-28 15:40:00,84.64,84.65,84.57,84.59,75056.0,75.3991,75.4081,75.3368,75.3546,75056.0
2022-11-28 15:45:00,84.59,84.64,84.51,84.54,88115.0,75.3546,75.3991,75.2833,75.3101,88115.0
2022-11-28 15:50:00,84.54,84.7,84.52,84.58,124024.0,75.3101,75.4526,75.2922,75.3457,124024.0
2022-11-28 15:55:00,84.59,84.74,84.59,84.7,211524.0,75.3546,75.4882,75.3546,75.4526,211524.0
2022-11-29 09:30:00,84.78,84.93,84.51,84.92,108294.0,75.5239,75.6575,75.2833,75.6486,108294.0
2022-11-29 09:35:00,84.91,85.05,84.88,84.94,55342.0,75.6397,75.7644,75.6129,75.6664,55342.0
2022-11-29 09:40:00,84.95,85.13,84.95,85.12,42073.0,75.6753,75.8357,75.6753,75.8267,42073.0
2022-11-29 09:45:00,85.11,85.26,85.1,85.2,72089.0,75.8178,75.9515,75.8089,75.898,72089.0
2022-11-29 09:50:00,85.16,85.28,85.13,85.24,36237.0,75.8624,75.9693,75.8357,75.9336,36237.0
2022-11-29 09:55:00,85.24,85.29,85.09,85.17,26600.0,75.9336,75.9782,75.8,75.8713,26600.0
2022-11-29 10:00:00,85.17,85.24,85.09,85.16,34419.0,75.8713,75.9336,75.8,75.8624,34419.0
2022-11-29 10:05:00,85.18,85.28,85.16,85.2,21953.0,75.8802,75.9693,75.8624,75.898,21953.0
2022-11-29 10:10:00,85.2,85.31,85.16,85.3,40327.0,75.898,75.996,75.8624,75.9871,40327.0
2022-11-29 10:15:00,85.3,85.44,85.3,85.41,41482.0,75.9871,76.1118,75.9871,76.0851,41482.0
2022-11-29 10:20:00,85.41,85.53,85.41,85.5,38709.0,76.0851,76.192,76.0851,76.1653,38709.0
2022-11-29 10:25:00,85.51,85.58,85.48,85.55,42521.0,76.1742,76.2365,76.1474,76.2098,42521.0
2022-11-29 10:30:00,85.57,85.63,85.53,85.58,40950.0,76.2276,76.2811,76.192,76.2365,40950.0
2022-11-29 10:35:00,85.56,85.7,85.56,85.68,73959.0,76.2187,76.3434,76.2187,76.3256,73959.0
2022-11-29 10:40:00,85.68,85.69,85.63,85.68,25981.0,76.3256,76.3345,76.2811,76.3256,25981.0
2022-11-29 10:45:00,85.68,85.8,85.62,85.78,30068.0,76.3256,76.4325,76.2722,76.4147,30068.0
2022-11-29 10:50:00,85.77,85.84,85.73,85.78,25087.0,76.4058,76.4681,76.3701,76.4147,25087.0
2022-11-29 10:55:00,85.77,85.88,85.77,85.86,28965.0,76.4058,76.5038,76.4058,76.486,28965.0
2022-11-29 11:00:00,85.86,85.86,85.53,85.6,185328.0,76.486,76.486,76.192,76.2543,185328.0
2022-11-29 11:05:00,85.6,85.64,85.53,85.53,37168.0,76.2543,76.29,76.192,76.192,37168.0
2022-11-29 11:10:00,85.53,85.62,85.48,85.58,40380.0,76.192,76.2722,76.1474,76.2365,40380.0
2022-11-29 11:15:00,85.57,85.57,85.41,85.42,17280.0,76.2276,76.2276,76.0851,76.094,17280.0
2022-11-29 11:20:00,85.43,85.51,85.36,85.48,57524.0,76.1029,76.1742,76.0405,76.1474,57524.0
2022-11-29 11:25:00,85.48,85.56,85.45,85.5,17511.0,76.1474,76.2187,76.1207,76.1653,17511.0
2022-11-29 11:30:00,85.49,85.6,85.48,85.56,19704.0,76.1563,76.2543,76.1474,76.2187,19704.0
2022-11-29 11:35:00,85.56,85.57,85.49,85.52,32231.0,76.2187,76.2276,76.1563,76.1831,32231.0
2022-11-29 11:40:00,85.52,85.52,85.39,85.45,18954.0,76.1831,76.1831,76.0673,76.1207,18954.0
2022-11-29 11:45:00,85.45,85.51,85.44,85.5,27291.0,76.1207,76.1742,76.1118,76.1653,27291.0
2022-11-29 11:50:00,85.5,85.54,85.46,85.53,9561.0,76.1653,76.2009,76.1296,76.192,9561.0
2022-11-29 11:55:00,85.53,85.63,85.52,85.63,16072.0,76.192,76.2811,76.1831,76.2811,16072.0
2022-11-29 12:00:00,85.62,85.63,85.54,85.56,22420.0,76.2722,76.2811,76.2009,76.2187,22420.0
2022-11-29 12:05:00,85.55,85.65,85.55,85.6,14730.0,76.2098,76.2989,76.2098,76.2543,14730.0
2022-11-29 12:10:00,85.61,85.61,85.46,85.46,83489.0,76.2632,76.2632,76.1296,76.1296,83489.0
2022-11-29 12:15:00,85.47,85.5,85.42,85.5,11407.0,76.1385,76.1653,76.094,76.1653,11407.0
2022-11-29 12:20:00,85.5,85.56,85.47,85.52,128359.0,76.1653,76.2187,76.1385,76.1831,128359.0
2022-11-29 12:25:00,85.51,85.57,85.48,85.52,12237.0,76.1742,76.2276,76.1474,76.1831,12237.0
2022-11-29 12:30:00,85.52,85.57,85.51,85.56,12679.0,76.1831,76.2276,76.1742,76.2187,12679.0
2022-11-29 12:35:00,85.56,85.7,85.54,85.67,30191.0,76.2187,76.3434,76.2009,76.3167,30191.0
2022-11-29 12:40:00,85.69,85.71,85.64,85.65,16866.0,76.3345,76.3523,76.29,76.2989,16866.0
2022-11-29 12:45:00,85.66,85.66,85.56,85.61,23327.0,76.3078,76.3078,76.2187,76.2632,23327.0
2022-11-29 12:50:00,85.63,85.66,85.58,85.59,12648.0,76.2811,76.3078,76.2365,76.2454,12648.0
2022-11-29 12:55:00,85.6,85.64,85.58,85.59,9786.0,76.2543,76.29,76.2365,76.2454,9786.0
2022-11-29 13:00:00,85.59,85.6,85.51,85.53,17075.0,76.2454,76.2543,76.1742,76.192,17075.0
2022-11-29 13:05:00,85.52,85.57,85.51,85.53,16996.0,76.1831,76.2276,76.1742,76.192,16996.0
2022-11-29 13:10:00,85.53,85.68,85.52,85.68,15238.0,76.192,76.3256,76.1831,76.3256,15238.0
2022-11-29 13:15:00,85.67,85.68,85.6,85.61,34937.0,76.3167,76.3256,76.2543,76.2632,34937.0
2022-11-29 13:20:00,85.62,85.63,85.53,85.56,23434.0,76.2722,76.2811,76.192,76.2187,23434.0
2022-11-29 13:25:00,85.56,85.57,85.5,85.52,31969.0,76.2187,76.2276,76.1653,76.1831,31969.0
2022-11-29 13:30:00,85.51,85.58,85.5,85.56,12951.0,76.1742,76.2365,76.1653,76.2187,12951.0
2022-11-29 13:35:00,85.56,85.56,85.49,85.5,12506.0,76.2187,76.2187,76.1563,76.1653,12506.0
2022-11-29 13:40:00,85.5,85.51,85.48,85.5,30119.0,76.1653,76.1742,76.1474,76.1653,30119.0
2022-11-29 13:45:00,85.51,85.52,85.48,85.49,19051.0,76.1742,76.1831,76.1474,76.1563,19051.0
2022-11-29 13:50:00,85.48,85.57,85.46,85.56,54018.0,76.1474,76.2276,76.1296,76.2187,54018.0
2022-11-29 13:55:00,85.57,85.68,85.56,85.67,18723.0,76.2276,76.3256,76.2187,76.3167,18723.0
2022-11-29 14:00:00,85.67,85.85,85.66,85.84,46713.0,76.3167,76.477,76.3078,76.4681,46713.0
2022-11-29 14:05:00,85.84,85.84,85.79,85.81,23156.0,76.4681,76.4681,76.4236,76.4414,23156.0
2022-11-29 14:10:00,85.81,85.82,85.76,85.78,19268.0,76.4414,76.4503,76.3969,76.4147,19268.0
2022-11-29 14:15:00,85.79,85.84,85.77,85.83,29557.0,76.4236,76.4681,76.4058,76.4592,29557.0
2022-11-29 14:20:00,85.83,85.85,85.78,85.79,21682.0,76.4592,76.477,76.4147,76.4236,21682.0
2022-11-29 14:25:00,85.79,85.81,85.67,85.69,28757.0,76.4236,76.4414,76.3167,76.3345,28757.0
2022-11-29 14:30:00,85.68,85.68,85.57,85.64,38666.0,76.3256,76.3256,76.2276,76.29,38666.0
2022-11-29 14:35:00,85.64,85.69,85.63,85.69,21159.0,76.29,76.3345,76.2811,76.3345,21159.0
2022-11-29 14:40:00,85.69,85.71,85.62,85.67,28148.0,76.3345,76.3523,76.2722,76.3167,28148.0
2022-11-29 14:45:00,85.67,85.69,85.64,85.69,20369.0,76.3167,76.3345,76.29,76.3345,20369.0
2022-11-29 14:50:00,85.69,85.77,85.68,85.72,17634.0,76.3345,76.4058,76.3256,76.3612,17634.0
2022-11-29 14:55:00,85.73,85.78,85.72,85.78,33597.0,76.3701,76.4147,76.3612,76.4147,33597.0
2022-11-29 15:00:00,85.77,85.8,85.75,85.76,49815.0,76.4058,76.4325,76.388,76.3969,49815.0
2022-11-29 15:05:00,85.76,85.92,85.75,85.92,28889.0,76.3969,76.5394,76.388,76.5394,28889.0
2022-11-29 15:10:00,85.92,85.94,85.84,85.94,129521.0,76.5394,76.5572,76.4681,76.5572,129521.0
2022-11-29 15:15:00,85.93,85.97,85.91,85.93,31543.0,76.5483,76.5839,76.5305,76.5483,31543.0
2022-11-29 15:20:00,85.92,86.02,85.9,85.91,46310.0,76.5394,76.6285,76.5216,76.5305,46310.0
2022-11-29 15:25:00,85.92,86.0,85.89,85.98,31475.0,76.5394,76.6107,76.5127,76.5928,31475.0
2022-11-29 15:30:00,85.98,86.11,85.96,86.1,28108.0,76.5928,76.7087,76.575,76.6997,28108.0
2022-11-29 15:35:00,86.1,86.11,85.97,86.0,53851.0,76.6997,76.7087,76.5839,76.6107,53851.0
2022-11-29 15:40:00,86.0,86.15,85.98,86.08,65009.0,76.6107,76.7443,76.5928,76.6819,65009.0
2022-11-29 15:45:00,86.09,86.17,86.05,86.17,102834.0,76.6908,76.7621,76.6552,76.7621,102834.0
2022-11-29 15:50:00,86.17,86.22,86.07,86.09,85218.0,76.7621,76.8066,76.673,76.6908,85218.0
2022-11-29 15:55:00,86.09,86.2,86.09,86.14,406566.0,76.6908,76.7888,76.6908,76.7354,406566.0
2022-11-30 09:30:00,85.91,85.91,85.55,85.71,200271.0,76.5305,76.5305,76.2098,76.3523,200271.0
2022-11-30 09:35:00,85.71,85.72,85.37,85.39,199311.0,76.3523,76.3612,76.0494,76.0673,199311.0
2022-11-30 09:40:00,85.39,85.44,85.27,85.39,126893.0,76.0673,76.1118,75.9604,76.0673,126893.0
2022-11-30 09:45:00,85.41,85.45,85.31,85.36,71365.0,76.0851,76.1207,75.996,76.0405,71365.0
2022-11-30 09:50:00,85.38,85.5,85.3,85.49,64268.0,76.0584,76.1653,75.9871,76.1563,64268.0
2022-11-30 09:55:00,85.46,85.67,85.44,85.64,48546.0,76.1296,76.3167,76.1118,76.29,48546.0
2022-11-30 10:00:00,85.63,85.68,85.44,85.68,60191.0,76.2811,76.3256,76.1118,76.3256,60191.0
2022-11-30 10:05:00,85.68,85.77,85.67,85.7,34943.0,76.3256,76.4058,76.3167,76.3434,34943.0
2022-11-30 10:10:00,85.67,85.75,85.59,85.65,44711.0,76.3167,76.388,76.2454,76.2989,44711.0
2022-11-30 10:15:00,85.63,85.67,85.57,85.64,25636.0,76.2811,76.3167,76.2276,76.29,25636.0
2022-11-30 10:20:00,85.63,85.63,85.56,85.59,41980.0,76.2811,76.2811,76.2187,76.2454,41980.0
2022-11-30 10:25:00,85.59,85.61,85.51,85.51,55480.0,76.2454,76.2632,76.1742,76.1742,55480.0
2022-11-30 10:30:00,85.52,85.54,85.44,85.5,27661.0,76.1831,76.2009,76.1118,76.1653,27661.0
2022-11-30 10:35:00,85.51,85.64,85.51,85.62,25248.0,76.1742,76.29,76.1742,76.2722,25248.0
2022-11-30 10:40:00,85.62,85.72,85.62,85.71,28422.0,76.2722,76.3612,76.2722,76.3523,28422.0
2022-11-30 10:45:00,85.7,85.7,85.51,85.53,47736.0,76.3434,76.3434,76.1742,76.192,47736.0
2022-11-30 10:50:00,85.52,85.59,85.48,85.53,24631.0,76.1831,76.2454,76.1474,76.192,24631.0
2022-11-30 10:55:00,85.53,85.56,85.41,85.43,79323.0,76.192,76.2187,76.0851,76.1029,79323.0
2022-11-30 11:00:00,85.44,85.47,85.36,85.38,173756.0,76.1118,76.1385,76.0405,76.0584,173756.0
2022-11-30 11:05:00,85.38,85.59,85.38,85.56,66060.0,76.0584,76.2454,76.0584,76.2187,66060.0
2022-11-30 11:10:00,85.56,85.66,85.5,85.64,47444.0,76.2187,76.3078,76.1653,76.29,47444.0
2022-11-30 11:15:00,85.64,85.67,85.59,85.6,51448.0,76.29,76.3167,76.2454,76.2543,51448.0
2022-11-30 11:20:00,85.6,85.61,85.49,85.53,19701.0,76.2543,76.2632,76.1563,76.192,19701.0
2022-11-30 11:25:00,85.54,85.63,85.52,85.61,20114.0,76.2009,76.2811,76.1831,76.2632,20114.0
2022-11-30 11:30:00,85.61,85.76,85.61,85.74,55882.0,76.2632,76.3969,76.2632,76.3791,55882.0
2022-11-30 11:35:00,85.74,85.78,85.71,85.71,23281.0,76.3791,76.4147,76.3523,76.3523,23281.0
2022-11-30 11:40:00,85.72,85.72,85.61,85.62,40717.0,76.3612,76.3612,76.2632,76.2722,40717.0
2022-11-30 11:45:00,85.62,85.69,85.61,85.69,18868.0,76.2722,76.3345,76.2632,76.3345,18868.0
2022-11-30 11:50:00,85.69,85.71,85.61,85.62,14161.0,76.3345,76.3523,76.2632,76.2722,14161.0
2022-11-30 11:55:00,85.61,85.71,85.6,85.68,27971.0,76.2632,76.3523,76.2543,76.3256,27971.0
2022-11-30 12:00:00,85.69,85.71,85.6,85.71,27247.0,76.3345,76.3523,76.2543,76.3523,27247.0
2022-11-30 12:05:00,85.72,85.73,85.6,85.62,36689.0,76.3612,76.3701,76.2543,76.2722,36689.0
2022-11-30 12:10:00,85.63,85.64,85.59,85.63,30195.0,76.2811,76.29,76.2454,76.2811,30195.0
2022-11-30 12:15:00,85.62,85.62,85.47,85.48,32174.0,76.2722,76.2722,76.1385,76.1474,32174.0
2022-11-30 12:20:00,85.46,85.54,85.4,85.53,47617.0,76.1296,76.2009,76.0762,76.192,47617.0
2022-11-30 12:25:00,85.53,85.55,85.5,85.51,38822.0,76.192,76.2098,76.1653,76.1742,38822.0
2022-11-30 12:30:00,85.5,85.58,85.5,85.57,39005.0,76.1653,76.2365,76.1653,76.2276,39005.0
2022-11-30 12:35:00,85.56,85.57,85.5,85.55,31791.0,76.2187,76.2276,76.1653,76.2098,31791.0
2022-11-30 12:40:00,85.55,85.67,85.51,85.64,36236.0,76.2098,76.3167,76.1742,76.29,36236.0
2022-11-30 12:45:00,85.64,85.69,85.6,85.61,39180.0,76.29,76.3345,76.2543,76.2632,39180.0
2022-11-30 12:50:00,85.61,85.68,85.58,85.67,91100.0,76.2632,76.3256,76.2365,76.3167,91100.0
2022-11-30 12:55:00,85.67,85.69,85.63,85.66,44741.0,76.3167,76.3345,76.2811,76.3078,44741.0
2022-11-30 13:00:00,85.66,85.74,85.65,85.74,31976.0,76.3078,76.3791,76.2989,76.3791,31976.0
2022-11-30 13:05:00,85.74,85.8,85.73,85.78,41557.0,76.3791,76.4325,76.3701,76.4147,41557.0
2022-11-30 13:10:00,85.79,85.79,85.74,85.77,42583.0,76.4236,76.4236,76.3791,76.4058,42583.0
2022-11-30 13:15:00,85.78,85.8,85.67,85.67,47587.0,76.4147,76.4325,76.3167,76.3167,47587.0
2022-11-30 13:20:00,85.68,85.7,85.66,85.69,45843.0,76.3256,76.3434,76.3078,76.3345,45843.0
2022-11-30 13:25:00,85.69,85.73,85.66,85.67,71127.0,76.3345,76.3701,76.3078,76.3167,71127.0
2022-11-30 13:30:00,85.67,86.19,85.56,86.02,318453.0,76.3167,76.7799,76.2187,76.6285,318453.0
2022-11-30 13:35:00,86.02,86.59,86.02,86.5,171797.0,76.6285,77.1363,76.6285,77.0561,171797.0
2022-11-30 13:40:00,86.51,86.61,86.37,86.45,119590.0,77.065,77.1541,76.9403,77.0115,119590.0
2022-11-30 13:45:00,86.45,86.51,86.13,86.45,158968.0,77.0115,77.065,76.7265,77.0115,158968.0
2022-11-30 13:50:00,86.5,86.56,86.43,86.56,62602.0,77.0561,77.1095,76.9937,77.1095,62602.0
2022-11-30 13:55:00,86.57,86.9,86.57,86.87,197071.0,77.1184,77.4124,77.1184,77.3857,197071.0
2022-11-30 14:00:00,86.85,87.05,86.85,87.01,98128.0,77.3679,77.546,77.3679,77.5104,98128.0
2022-11-30 14:05:00,87.0,87.13,86.89,86.95,101704.0,77.5015,77.6173,77.4035,77.4569,101704.0
2022-11-30 14:10:00,86.95,87.04,86.93,87.0,58197.0,77.4569,77.5371,77.4391,77.5015,58197.0
2022-11-30 14:15:00,87.02,87.33,87.02,87.31,140588.0,77.5193,77.7955,77.5193,77.7776,140588.0
2022-11-30 14:20:00,87.33,87.35,87.18,87.21,106041.0,77.7955,77.8133,77.6618,77.6886,106041.0
2022-11-30 14:25:00,87.22,87.26,87.12,87.19,62656.0,77.6975,77.7331,77.6084,77.6707,62656.0
2022-11-30 14:30:00,87.19,87.2,87.05,87.2,38730.0,77.6707,77.6797,77.546,77.6797,38730.0
2022-11-30 14:35:00,87.21,87.24,87.04,87.06,37343.0,77.6886,77.7153,77.5371,77.5549,37343.0
2022-11-30 14:40:00,87.08,87.21,87.02,87.04,51429.0,77.5728,77.6886,77.5193,77.5371,51429.0
2022-11-30 14:45:00,87.04,87.21,87.03,87.21,94930.0,77.5371,77.6886,77.5282,77.6886,94930.0
2022-11-30 14:50:00,87.21,87.28,87.15,87.17,42109.0,77.6886,77.7509,77.6351,77.6529,42109.0
2022-11-30 14:55:00,87.18,87.2,87.13,87.19,45971.0,77.6618,77.6797,77.6173,77.6707,45971.0
2022-11-30 15:00:00,87.19,87.38,87.18,87.37,70865.0,77.6707,77.84,77.6618,77.8311,70865.0
2022-11-30 15:05:00,87.36,87.52,87.34,87.48,70018.0,77.8222,77.9647,77.8044,77.9291,70018.0
2022-11-30 15:10:00,87.48,87.51,87.42,87.51,59677.0,77.9291,77.9558,77.8756,77.9558,59677.0
2022-11-30 15:15:00,87.52,87.64,87.46,87.54,67657.0,77.9647,78.0716,77.9113,77.9825,67657.0
2022-11-30 15:20:00,87.54,87.58,87.52,87.54,52415.0,77.9825,78.0182,77.9647,77.9825,52415.0
2022-11-30 15:25:00,87.54,87.62,87.54,87.61,32369.0,77.9825,78.0538,77.9825,78.0449,32369.0
2022-11-30 15:30:00,87.61,87.81,87.6,87.8,34780.0,78.0449,78.2231,78.036,78.2141,34780.0
2022-11-30 15:35:00,87.8,87.89,87.7,87.76,70864.0,78.2141,78.2943,78.1251,78.1785,70864.0
2022-11-30 15:40:00,87.76,87.83,87.72,87.78,71965.0,78.1785,78.2409,78.1429,78.1963,71965.0
2022-11-30 15:45:00,87.77,87.89,87.72,87.87,152774.0,78.1874,78.2943,78.1429,78.2765,152774.0
2022-11-30 15:50:00,87.87,88.03,87.87,88.01,224881.0,78.2765,78.419,78.2765,78.4012,224881.0
2022-11-30 15:55:00,88.01,88.14,87.93,88.1,470954.0,78.4012,78.517,78.33,78.4814,470954.0
2022-12-01 09:30:00,88.7,89.38,88.7,88.97,128648.0,79.0159,79.6216,79.0159,79.2564,128648.0
2022-12-01 09:35:00,89.01,89.05,88.64,88.84,83311.0,79.292,79.3277,78.9624,79.1406,83311.0
2022-12-01 09:40:00,88.84,88.95,88.74,88.95,69692.0,79.1406,79.2386,79.0515,79.2386,69692.0
2022-12-01 09:45:00,88.95,88.97,88.75,88.82,35910.0,79.2386,79.2564,79.0604,79.1228,35910.0
2022-12-01 09:50:00,88.83,88.99,88.83,88.94,27388.0,79.1317,79.2742,79.1317,79.2297,27388.0
2022-12-01 09:55:00,88.93,89.18,88.88,89.12,50155.0,79.2208,79.4435,79.1762,79.39,50155.0
2022-12-01 10:00:00,89.13,89.29,89.03,89.08,69959.0,79.3989,79.5415,79.3099,79.3544,69959.0
2022-12-01 10:05:00,89.06,89.14,88.98,89.01,43275.0,79.3366,79.4078,79.2653,79.292,43275.0
2022-12-01 10:10:00,89.01,89.03,88.53,88.62,44847.0,79.292,79.3099,78.8644,78.9446,44847.0
2022-12-01 10:15:00,88.61,88.72,88.3,88.3,44359.0,78.9357,79.0337,78.6596,78.6596,44359.0
2022-12-01 10:20:00,88.3,88.33,88.14,88.2,20893.0,78.6596,78.6863,78.517,78.5705,20893.0
2022-12-01 10:25:00,88.18,88.26,88.05,88.07,29858.0,78.5527,78.6239,78.4368,78.4547,29858.0
2022-12-01 10:30:00,88.08,88.09,87.93,88.08,32060.0,78.4636,78.4725,78.33,78.4636,32060.0
2022-12-01 10:35:00,88.09,88.21,88.0,88.03,29259.0,78.4725,78.5794,78.3923,78.419,29259.0
2022-12-01 10:40:00,88.03,88.13,87.95,88.09,25451.0,78.419,78.5081,78.3478,78.4725,25451.0
2022-12-01 10:45:00,88.1,88.15,88.02,88.14,27782.0,78.4814,78.5259,78.4101,78.517,27782.0
2022-12-01 10:50:00,88.13,88.29,88.12,88.24,33656.0,78.5081,78.6506,78.4992,78.6061,33656.0
2022-12-01 10:55:00,88.23,88.34,88.15,88.3,68020.0,78.5972,78.6952,78.5259,78.6596,68020.0
2022-12-01 11:00:00,88.3,88.34,88.25,88.29,37845.0,78.6596,78.6952,78.615,78.6506,37845.0
2022-12-01 11:05:00,88.28,88.3,88.19,88.29,49969.0,78.6417,78.6596,78.5616,78.6506,49969.0
2022-12-01 11:10:00,88.29,88.29,88.12,88.18,31744.0,78.6506,78.6506,78.4992,78.5527,31744.0
2022-12-01 11:15:00,88.19,88.19,87.92,87.98,34113.0,78.5616,78.5616,78.321,78.3745,34113.0
2022-12-01 11:20:00,87.96,88.12,87.95,88.01,38476.0,78.3567,78.4992,78.3478,78.4012,38476.0
2022-12-01 11:25:00,88.0,88.05,87.96,88.02,30395.0,78.3923,78.4368,78.3567,78.4101,30395.0
2022-12-01 11:30:00,88.03,88.1,87.97,88.06,27525.0,78.419,78.4814,78.3656,78.4458,27525.0
2022-12-01 11:35:00,88.07,88.13,87.94,88.01,38364.0,78.4547,78.5081,78.3389,78.4012,38364.0
2022-12-01 11:40:00,88.02,88.13,87.99,88.08,27584.0,78.4101,78.5081,78.3834,78.4636,27584.0
2022-12-01 11:45:00,88.09,88.12,88.02,88.02,7131.0,78.4725,78.4992,78.4101,78.4101,7131.0
2022-12-01 11:50:00,88.03,88.08,87.96,88.05,29280.0,78.419,78.4636,78.3567,78.4368,29280.0
2022-12-01 11:55:00,88.05,88.09,88.0,88.04,32057.0,78.4368,78.4725,78.3923,78.4279,32057.0
2022-12-01 12:00:00,88.03,88.07,87.88,87.9,34062.0,78.419,78.4547,78.2854,78.3032,34062.0
2022-12-01 12:05:00,87.9,87.93,87.8,87.84,50854.0,78.3032,78.33,78.2141,78.2498,50854.0
2022-12-01 12:10:00,87.83,87.88,87.74,87.85,51275.0,78.2409,78.2854,78.1607,78.2587,51275.0
2022-12-01 12:15:00,87.85,87.94,87.82,87.83,45143.0,78.2587,78.3389,78.232,78.2409,45143.0
2022-12-01 12:20:00,87.83,88.02,87.83,88.01,61626.0,78.2409,78.4101,78.2409,78.4012,61626.0
2022-12-01 12:25:00,88.01,88.07,88.0,88.05,50621.0,78.4012,78.4547,78.3923,78.4368,50621.0
2022-12-01 12:30:00,88.06,88.17,88.04,88.11,26282.0,78.4458,78.5437,78.4279,78.4903,26282.0
2022-12-01 12:35:00,88.12,88.12,87.93,87.97,61085.0,78.4992,78.4992,78.33,78.3656,61085.0
2022-12-01 12:40:00,87.96,87.99,87.82,87.87,19901.0,78.3567,78.3834,78.232,78.2765,19901.0
2022-12-01 12:45:00,87.87,87.9,87.79,87.83,17557.0,78.2765,78.3032,78.2052,78.2409,17557.0
2022-12-01 12:50:00,87.84,87.91,87.8,87.8,22700.0,78.2498,78.3121,78.2141,78.2141,22700.0
2022-12-01 12:55:00,87.81,87.85,87.77,87.84,31008.0,78.2231,78.2587,78.1874,78.2498,31008.0
2022-12-01 13:00:00,87.84,87.86,87.76,87.78,25777.0,78.2498,78.2676,78.1785,78.1963,25777.0
2022-12-01 13:05:00,87.79,87.9,87.77,87.82,145595.0,78.2052,78.3032,78.1874,78.232,145595.0
2022-12-01 13:10:00,87.82,87.83,87.71,87.71,14475.0,78.232,78.2409,78.134,78.134,14475.0
2022-12-01 13:15:00,87.71,87.73,87.36,87.38,53276.0,78.134,78.1518,77.8222,77.84,53276.0
2022-12-01 13:20:00,87.38,87.44,87.33,87.36,16689.0,77.84,77.8934,77.7955,77.8222,16689.0
2022-12-01 13:25:00,87.36,87.38,87.22,87.26,23899.0,77.8222,77.84,77.6975,77.7331,23899.0
2022-12-01 13:30:00,87.26,87.29,87.17,87.19,47288.0,77.7331,77.7598,77.6529,77.6707,47288.0
2022-12-01 13:35:00,87.19,87.34,87.19,87.32,39493.0,77.6707,77.8044,77.6707,77.7865,39493.0
2022-12-01 13:40:00,87.33,87.41,87.33,87.38,42925.0,77.7955,77.8667,77.7955,77.84,42925.0
2022-12-01 13:45:00,87.39,87.44,87.28,87.38,42301.0,77.8489,77.8934,77.7509,77.84,42301.0
2022-12-01 13:50:00,87.39,87.49,87.39,87.47,41262.0,77.8489,77.938,77.8489,77.9202,41262.0
2022-12-01 13:55:00,87.45,87.49,87.43,87.44,15103.0,77.9024,77.938,77.8845,77.8934,15103.0
2022-12-01 14:00:00,87.42,87.43,87.28,87.28,20740.0,77.8756,77.8845,77.7509,77.7509,20740.0
2022-12-01 14:05:00,87.29,87.33,87.26,87.29,23980.0,77.7598,77.7955,77.7331,77.7598,23980.0
2022-12-01 14:10:00,87.29,87.47,87.29,87.47,16224.0,77.7598,77.9202,77.7598,77.9202,16224.0
2022-12-01 14:15:00,87.47,87.6,87.44,87.6,33299.0,77.9202,78.036,77.8934,78.036,33299.0
2022-12-01 14:20:00,87.59,87.6,87.53,87.59,37300.0,78.0271,78.036,77.9736,78.0271,37300.0
2022-12-01 14:25:00,87.6,87.67,87.56,87.64,55119.0,78.036,78.0983,78.0003,78.0716,55119.0
2022-12-01 14:30:00,87.64,87.67,87.57,87.67,28736.0,78.0716,78.0983,78.0093,78.0983,28736.0
2022-12-01 14:35:00,87.67,87.7,87.64,87.68,15908.0,78.0983,78.1251,78.0716,78.1072,15908.0
2022-12-01 14:40:00,87.68,87.76,87.68,87.73,13278.0,78.1072,78.1785,78.1072,78.1518,13278.0
2022-12-01 14:45:00,87.72,87.79,87.71,87.75,29779.0,78.1429,78.2052,78.134,78.1696,29779.0
2022-12-01 14:50:00,87.75,87.82,87.69,87.7,70050.0,78.1696,78.232,78.1162,78.1251,70050.0
2022-12-01 14:55:00,87.69,87.71,87.61,87.67,41304.0,78.1162,78.134,78.0449,78.0983,41304.0
2022-12-01 15:00:00,87.67,87.68,87.56,87.62,66640.0,78.0983,78.1072,78.0003,78.0538,66640.0
2022-12-01 15:05:00,87.62,87.68,87.58,87.59,22034.0,78.0538,78.1072,78.0182,78.0271,22034.0
2022-12-01 15:10:00,87.59,87.62,87.54,87.54,46518.0,78.0271,78.0538,77.9825,77.9825,46518.0
2022-12-01 15:15:00,87.54,87.57,87.47,87.5,55205.0,77.9825,78.0093,77.9202,77.9469,55205.0
2022-12-01 15:20:00,87.52,87.52,87.38,87.41,27861.0,77.9647,77.9647,77.84,77.8667,27861.0
2022-12-01 15:25:00,87.4,87.57,87.37,87.56,34460.0,77.8578,78.0093,77.8311,78.0003,34460.0
2022-12-01 15:30:00,87.56,87.7,87.55,87.68,38751.0,78.0003,78.1251,77.9914,78.1072,38751.0
2022-12-01 15:35:00,87.68,87.73,87.63,87.68,35787.0,78.1072,78.1518,78.0627,78.1072,35787.0
2022-12-01 15:40:00,87.68,87.82,87.66,87.82,58788.0,78.1072,78.232,78.0894,78.232,58788.0
2022-12-01 15:45:00,87.82,87.85,87.73,87.8,78298.0,78.232,78.2587,78.1518,78.2141,78298.0
2022-12-01 15:50:00,87.79,87.95,87.79,87.9,156730.0,78.2052,78.3478,78.2052,78.3032,156730.0
2022-12-01 15:55:00,87.9,87.92,87.79,87.89,516473.0,78.3032,78.321,78.2052,78.2943,516473.0
2022-12-02 09:30:00,86.81,87.02,86.49,86.73,143390.0,77.3322,77.5193,77.0472,77.261,143390.0
2022-12-02 09:35:00,86.72,87.09,86.7,87.0,82186.0,77.2521,77.5817,77.2342,77.5015,82186.0
2022-12-02 09:40:00,87.0,87.06,86.75,86.78,73557.0,77.5015,77.5549,77.2788,77.3055,73557.0
2022-12-02 09:45:00,86.77,86.92,86.74,86.8,44334.0,77.2966,77.4302,77.2699,77.3233,44334.0
2022-12-02 09:50:00,86.81,87.0,86.78,86.89,56132.0,77.3322,77.5015,77.3055,77.4035,56132.0
2022-12-02 09:55:00,86.88,87.02,86.87,86.96,27415.0,77.3946,77.5193,77.3857,77.4659,27415.0
2022-12-02 10:00:00,86.96,87.04,86.88,86.88,54963.0,77.4659,77.5371,77.3946,77.3946,54963.0
2022-12-02 10:05:00,86.91,87.06,86.8,87.04,67463.0,77.4213,77.5549,77.3233,77.5371,67463.0
2022-12-02 10:10:00,87.08,87.4,87.08,87.4,73261.0,77.5728,77.8578,77.5728,77.8578,73261.0
2022-12-02 10:15:00,87.4,87.43,87.22,87.3,23520.0,77.8578,77.8845,77.6975,77.7687,23520.0
2022-12-02 10:20:00,87.3,87.43,87.29,87.35,24700.0,77.7687,77.8845,77.7598,77.8133,24700.0
2022-12-02 10:25:00,87.34,87.38,87.13,87.22,33817.0,77.8044,77.84,77.6173,77.6975,33817.0
2022-12-02 10:30:00,87.23,87.42,87.09,87.41,67299.0,77.7064,77.8756,77.5817,77.8667,67299.0
2022-12-02 10:35:00,87.4,87.4,87.14,87.14,72967.0,77.8578,77.8578,77.6262,77.6262,72967.0
2022-12-02 10:40:00,87.14,87.26,87.14,87.23,53749.0,77.6262,77.7331,77.6262,77.7064,53749.0
2022-12-02 10:45:00,87.23,87.28,87.18,87.26,41071.0,77.7064,77.7509,77.6618,77.7331,41071.0
2022-12-02 10:50:00,87.27,87.41,87.18,87.39,51012.0,77.742,77.8667,77.6618,77.8489,51012.0
2022-12-02 10:55:00,87.39,87.39,87.19,87.28,51762.0,77.8489,77.8489,77.6707,77.7509,51762.0
2022-12-02 11:00:00,87.27,87.3,87.16,87.25,33706.0,77.742,77.7687,77.644,77.7242,33706.0
2022-12-02 11:05:00,87.26,87.34,87.2,87.25,120564.0,77.7331,77.8044,77.6797,77.7242,120564.0
2022-12-02 11:10:00,87.25,87.3,87.21,87.26,27095.0,77.7242,77.7687,77.6886,77.7331,27095.0
2022-12-02 11:15:00,87.27,87.31,87.16,87.16,33281.0,77.742,77.7776,77.644,77.644,33281.0
2022-12-02 11:20:00,87.17,87.25,87.1,87.15,28718.0,77.6529,77.7242,77.5906,77.6351,28718.0
2022-12-02 11:25:00,87.16,87.25,87.13,87.25,26537.0,77.644,77.7242,77.6173,77.7242,26537.0
2022-12-02 11:30:00,87.24,87.29,87.2,87.26,31921.0,77.7153,77.7598,77.6797,77.7331,31921.0
2022-12-02 11:35:00,87.26,87.31,87.21,87.25,28664.0,77.7331,77.7776,77.6886,77.7242,28664.0
2022-12-02 11:40:00,87.24,87.39,87.23,87.38,24498.0,77.7153,77.8489,77.7064,77.84,24498.0
2022-12-02 11:45:00,87.38,87.5,87.38,87.42,56198.0,77.84,77.9469,77.84,77.8756,56198.0
2022-12-02 11:50:00,87.43,87.44,87.34,87.4,13983.0,77.8845,77.8934,77.8044,77.8578,13983.0
2022-12-02 11:55:00,87.41,87.41,87.3,87.31,12461.0,77.8667,77.8667,77.7687,77.7776,12461.0
2022-12-02 12:00:00,87.32,87.35,87.25,87.34,24949.0,77.7865,77.8133,77.7242,77.8044,24949.0
2022-12-02 12:05:00,87.33,87.43,87.32,87.36,24655.0,77.7955,77.8845,77.7865,77.8222,24655.0
2022-12-02 12:10:00,87.37,87.48,87.37,87.48,66957.0,77.8311,77.9291,77.8311,77.9291,66957.0
2022-12-02 12:15:00,87.47,87.52,87.43,87.44,32742.0,77.9202,77.9647,77.8845,77.8934,32742.0
2022-12-02 12:20:00,87.44,87.48,87.43,87.46,22689.0,77.8934,77.9291,77.8845,77.9113,22689.0
2022-12-02 12:25:00,87.47,87.52,87.46,87.51,17208.0,77.9202,77.9647,77.9113,77.9558,17208.0
2022-12-02 12:30:00,87.51,87.62,87.51,87.59,12787.0,77.9558,78.0538,77.9558,78.0271,12787.0
2022-12-02 12:35:00,87.6,87.62,87.45,87.45,27081.0,78.036,78.0538,77.9024,77.9024,27081.0
2022-12-02 12:40:00,87.44,87.45,87.38,87.43,16563.0,77.8934,77.9024,77.84,77.8845,16563.0
2022-12-02 12:45:00,87.44,87.49,87.42,87.46,79199.0,77.8934,77.938,77.8756,77.9113,79199.0
2022-12-02 12:50:00,87.46,87.49,87.42,87.49,15756.0,77.9113,77.938,77.8756,77.938,15756.0
2022-12-02 12:55:00,87.49,87.5,87.37,87.41,18656.0,77.938,77.9469,77.8311,77.8667,18656.0
2022-12-02 13:00:00,87.41,87.51,87.4,87.47,21455.0,77.8667,77.9558,77.8578,77.9202,21455.0
2022-12-02 13:05:00,87.45,87.5,87.44,87.44,19193.0,77.9024,77.9469,77.8934,77.8934,19193.0
2022-12-02 13:10:00,87.44,87.58,87.43,87.56,20330.0,77.8934,78.0182,77.8845,78.0003,20330.0
2022-12-02 13:15:00,87.56,87.61,87.54,87.56,21662.0,78.0003,78.0449,77.9825,78.0003,21662.0
2022-12-02 13:20:00,87.54,87.57,87.53,87.55,8692.0,77.9825,78.0093,77.9736,77.9914,8692.0
2022-12-02 13:25:00,87.56,87.58,87.5,87.56,10939.0,78.0003,78.0182,77.9469,78.0003,10939.0
2022-12-02 13:30:00,87.57,87.67,87.56,87.66,24359.0,78.0093,78.0983,78.0003,78.0894,24359.0
2022-12-02 13:35:00,87.66,87.66,87.58,87.6,18828.0,78.0894,78.0894,78.0182,78.036,18828.0
2022-12-02 13:40:00,87.6,87.7,87.6,87.67,10307.0,78.036,78.1251,78.036,78.0983,10307.0
2022-12-02 13:45:00,87.67,87.71,87.66,87.69,13683.0,78.0983,78.134,78.0894,78.1162,13683.0
2022-12-02 13:50:00,87.68,87.72,87.67,87.68,17757.0,78.1072,78.1429,78.0983,78.1072,17757.0
2022-12-02 13:55:00,87.67,87.68,87.59,87.63,9146.0,78.0983,78.1072,78.0271,78.0627,9146.0
2022-12-02 14:00:00,87.64,87.66,87.62,87.63,42748.0,78.0716,78.0894,78.0538,78.0627,42748.0
2022-12-02 14:05:00,87.63,87.64,87.49,87.51,36744.0,78.0627,78.0716,77.938,77.9558,36744.0
2022-12-02 14:10:00,87.51,87.57,87.46,87.56,26048.0,77.9558,78.0093,77.9113,78.0003,26048.0
2022-12-02 14:15:00,87.56,87.66,87.55,87.63,17771.0,78.0003,78.0894,77.9914,78.0627,17771.0
2022-12-02 14:20:00,87.64,87.67,87.63,87.66,14093.0,78.0716,78.0983,78.0627,78.0894,14093.0
2022-12-02 14:25:00,87.66,87.68,87.63,87.63,17183.0,78.0894,78.1072,78.0627,78.0627,17183.0
2022-12-02 14:30:00,87.63,87.7,87.6,87.69,74710.0,78.0627,78.1251,78.036,78.1162,74710.0
2022-12-02 14:35:00,87.68,87.7,87.61,87.64,19237.0,78.1072,78.1251,78.0449,78.0716,19237.0
2022-12-02 14:40:00,87.64,87.65,87.54,87.54,42159.0,78.0716,78.0805,77.9825,77.9825,42159.0
2022-12-02 14:45:00,87.54,87.62,87.53,87.61,159573.0,77.9825,78.0538,77.9736,78.0449,159573.0
2022-12-02 14:50:00,87.62,87.74,87.61,87.73,24900.0,78.0538,78.1607,78.0449,78.1518,24900.0
2022-12-02 14:55:00,87.73,87.87,87.73,87.87,28123.0,78.1518,78.2765,78.1518,78.2765,28123.0
2022-12-02 15:00:00,87.87,87.98,87.87,87.96,50587.0,78.2765,78.3745,78.2765,78.3567,50587.0
2022-12-02 15:05:00,87.95,88.04,87.89,88.03,61440.0,78.3478,78.4279,78.2943,78.419,61440.0
2022-12-02 15:10:00,88.03,88.04,87.93,88.03,46380.0,78.419,78.4279,78.33,78.419,46380.0
2022-12-02 15:15:00,88.03,88.07,87.96,88.02,66443.0,78.419,78.4547,78.3567,78.4101,66443.0
2022-12-02 15:20:00,88.03,88.03,87.9,87.9,93524.0,78.419,78.419,78.3032,78.3032,93524.0
2022-12-02 15:25:00,87.9,87.92,87.81,87.84,40689.0,78.3032,78.321,78.2231,78.2498,40689.0
2022-12-02 15:30:00,87.85,87.92,87.8,87.8,67079.0,78.2587,78.321,78.2141,78.2141,67079.0
2022-12-02 15:35:00,87.8,87.81,87.64,87.69,61171.0,78.2141,78.2231,78.0716,78.1162,61171.0
2022-12-02 15:40:00,87.7,87.75,87.65,87.71,74535.0,78.1251,78.1696,78.0805,78.134,74535.0
2022-12-02 15:45:00,87.7,87.71,87.53,87.57,58539.0,78.1251,78.134,77.9736,78.0093,58539.0
2022-12-02 15:50:00,87.57,87.64,87.51,87.62,84718.0,78.0093,78.0716,77.9558,78.0538,84718.0
2022-12-02 15:55:00,87.62,87.7,87.59,87.64,125448.0,78.0538,78.1251,78.0271,78.0716,125448.0
2022-12-05 09:30:00,87.37,87.37,86.27,86.64,245018.0,77.8311,77.8311,76.8512,77.1808,245018.0
2022-12-05 09:35:00,86.64,86.85,86.6,86.82,124529.0,77.1808,77.3679,77.1452,77.3411,124529.0
2022-12-05 09:40:00,86.83,86.88,86.77,86.83,140902.0,77.35,77.3946,77.2966,77.35,140902.0
2022-12-05 09:45:00,86.83,86.86,86.7,86.74,145163.0,77.35,77.3768,77.2342,77.2699,145163.0
2022-12-05 09:50:00,86.76,86.83,86.69,86.73,216051.0,77.2877,77.35,77.2253,77.261,216051.0
2022-12-05 09:55:00,86.73,86.76,86.61,86.62,69643.0,77.261,77.2877,77.1541,77.163,69643.0
2022-12-05 10:00:00,86.62,86.67,86.34,86.67,211898.0,77.163,77.2075,76.9135,77.2075,211898.0
2022-12-05 10:05:00,86.67,86.82,86.47,86.49,81097.0,77.2075,77.3411,77.0294,77.0472,81097.0
2022-12-05 10:10:00,86.48,86.62,86.44,86.44,34281.0,77.0383,77.163,77.0026,77.0026,34281.0
2022-12-05 10:15:00,86.44,86.5,86.4,86.46,19195.0,77.0026,77.0561,76.967,77.0204,19195.0
2022-12-05 10:20:00,86.47,86.62,86.44,86.59,16220.0,77.0294,77.163,77.0026,77.1363,16220.0
2022-12-05 10:25:00,86.59,86.66,86.5,86.53,16511.0,77.1363,77.1986,77.0561,77.0828,16511.0
2022-12-05 10:30:00,86.53,86.68,86.44,86.67,58243.0,77.0828,77.2164,77.0026,77.2075,58243.0
2022-12-05 10:35:00,86.66,86.8,86.66,86.77,54744.0,77.1986,77.3233,77.1986,77.2966,54744.0
2022-12-05 10:40:00,86.76,86.91,86.75,86.84,54122.0,77.2877,77.4213,77.2788,77.359,54122.0
2022-12-05 10:45:00,86.84,86.9,86.79,86.81,29493.0,77.359,77.4124,77.3144,77.3322,29493.0
2022-12-05 10:50:00,86.81,86.81,86.73,86.78,33658.0,77.3322,77.3322,77.261,77.3055,33658.0
2022-12-05 10:55:00,86.78,87.0,86.78,86.99,28797.0,77.3055,77.5015,77.3055,77.4926,28797.0
2022-12-05 11:00:00,86.99,87.07,86.92,87.05,87220.0,77.4926,77.5638,77.4302,77.546,87220.0
2022-12-05 11:05:00,87.06,87.07,87.01,87.06,17602.0,77.5549,77.5638,77.5104,77.5549,17602.0
2022-12-05 11:10:00,87.06,87.21,87.04,87.14,43724.0,77.5549,77.6886,77.5371,77.6262,43724.0
2022-12-05 11:15:00,87.14,87.17,86.99,87.0,20620.0,77.6262,77.6529,77.4926,77.5015,20620.0
2022-12-05 11:20:00,87.0,87.02,86.89,86.95,19781.0,77.5015,77.5193,77.4035,77.4569,19781.0
2022-12-05 11:25:00,86.95,87.02,86.91,86.99,26621.0,77.4569,77.5193,77.4213,77.4926,26621.0
2022-12-05 11:30:00,86.98,87.0,86.79,86.8,24690.0,77.4837,77.5015,77.3144,77.3233,24690.0
2022-12-05 11:35:00,86.77,86.84,86.71,86.81,36103.0,77.2966,77.359,77.2431,77.3322,36103.0
2022-12-05 11:40:00,86.8,86.83,86.72,86.73,29496.0,77.3233,77.35,77.2521,77.261,29496.0
2022-12-05 11:45:00,86.72,86.76,86.64,86.64,34134.0,77.2521,77.2877,77.1808,77.1808,34134.0
2022-12-05 11:50:00,86.64,86.66,86.51,86.51,34421.0,77.1808,77.1986,77.065,77.065,34421.0
2022-12-05 11:55:00,86.51,86.51,86.33,86.34,35745.0,77.065,77.065,76.9046,76.9135,35745.0
2022-12-05 12:00:00,86.33,86.41,86.27,86.36,41811.0,76.9046,76.9759,76.8512,76.9314,41811.0
2022-12-05 12:05:00,86.34,86.46,86.34,86.45,27024.0,76.9135,77.0204,76.9135,77.0115,27024.0
2022-12-05 12:10:00,86.45,86.46,86.39,86.46,26360.0,77.0115,77.0204,76.9581,77.0204,26360.0
2022-12-05 12:15:00,86.46,86.56,86.46,86.5,27262.0,77.0204,77.1095,77.0204,77.0561,27262.0
2022-12-05 12:20:00,86.51,86.59,86.48,86.56,34903.0,77.065,77.1363,77.0383,77.1095,34903.0
2022-12-05 12:25:00,86.56,86.58,86.48,86.48,37944.0,77.1095,77.1273,77.0383,77.0383,37944.0
2022-12-05 12:30:00,86.48,86.54,86.4,86.45,26538.0,77.0383,77.0917,76.967,77.0115,26538.0
2022-12-05 12:35:00,86.44,86.48,86.42,86.45,114544.0,77.0026,77.0383,76.9848,77.0115,114544.0
2022-12-05 12:40:00,86.46,86.46,86.31,86.33,36621.0,77.0204,77.0204,76.8868,76.9046,36621.0
2022-12-05 12:45:00,86.32,86.41,86.31,86.37,18290.0,76.8957,76.9759,76.8868,76.9403,18290.0
2022-12-05 12:50:00,86.37,86.38,86.2,86.2,35057.0,76.9403,76.9492,76.7888,76.7888,35057.0
2022-12-05 12:55:00,86.2,86.22,86.12,86.14,21551.0,76.7888,76.8066,76.7176,76.7354,21551.0
2022-12-05 13:00:00,86.13,86.18,86.11,86.17,81095.0,76.7265,76.771,76.7087,76.7621,81095.0
2022-12-05 13:05:00,86.17,86.24,86.13,86.17,19396.0,76.7621,76.8245,76.7265,76.7621,19396.0
2022-12-05 13:10:00,86.17,86.17,86.05,86.12,27428.0,76.7621,76.7621,76.6552,76.7176,27428.0
2022-12-05 13:15:00,86.11,86.14,86.07,86.12,18687.0,76.7087,76.7354,76.673,76.7176,18687.0
2022-12-05 13:20:00,86.12,86.12,86.0,86.03,25742.0,76.7176,76.7176,76.6107,76.6374,25742.0
2022-12-05 13:25:00,86.02,86.06,86.01,86.05,36867.0,76.6285,76.6641,76.6196,76.6552,36867.0
2022-12-05 13:30:00,86.06,86.12,86.05,86.11,24086.0,76.6641,76.7176,76.6552,76.7087,24086.0
2022-12-05 13:35:00,86.12,86.16,86.06,86.16,15994.0,76.7176,76.7532,76.6641,76.7532,15994.0
2022-12-05 13:40:00,86.17,86.19,86.05,86.1,70368.0,76.7621,76.7799,76.6552,76.6997,70368.0
2022-12-05 13:45:00,86.09,86.13,86.07,86.11,19050.0,76.6908,76.7265,76.673,76.7087,19050.0
2022-12-05 13:50:00,86.11,86.11,86.01,86.09,22082.0,76.7087,76.7087,76.6196,76.6908,22082.0
2022-12-05 13:55:00,86.09,86.1,85.92,85.92,82353.0,76.6908,76.6997,76.5394,76.5394,82353.0
2022-12-05 14:00:00,85.92,85.94,85.85,85.88,180923.0,76.5394,76.5572,76.477,76.5038,180923.0
2022-12-05 14:05:00,85.88,85.9,85.84,85.88,26578.0,76.5038,76.5216,76.4681,76.5038,26578.0
2022-12-05 14:10:00,85.88,86.04,85.87,86.02,40748.0,76.5038,76.6463,76.4949,76.6285,40748.0
2022-12-05 14:15:00,86.04,86.05,85.97,85.97,19204.0,76.6463,76.6552,76.5839,76.5839,19204.0
2022-12-05 14:20:00,85.97,85.99,85.9,85.93,65345.0,76.5839,76.6018,76.5216,76.5483,65345.0
2022-12-05 14:25:00,85.92,85.99,85.9,85.93,51314.0,76.5394,76.6018,76.5216,76.5483,51314.0
2022-12-05 14:30:00,85.92,85.93,85.85,85.9,55387.0,76.5394,76.5483,76.477,76.5216,55387.0
2022-12-05 14:35:00,85.9,86.01,85.89,85.98,54355.0,76.5216,76.6196,76.5127,76.5928,54355.0
2022-12-05 14:40:00,85.98,86.0,85.91,85.98,18868.0,76.5928,76.6107,76.5305,76.5928,18868.0
2022-12-05 14:45:00,85.98,85.98,85.87,85.98,44301.0,76.5928,76.5928,76.4949,76.5928,44301.0
2022-12-05 14:50:00,85.98,86.05,85.97,86.01,26622.0,76.5928,76.6552,76.5839,76.6196,26622.0
2022-12-05 14:55:00,86.02,86.09,85.98,86.07,29177.0,76.6285,76.6908,76.5928,76.673,29177.0
2022-12-05 15:00:00,86.06,86.08,85.93,86.0,43080.0,76.6641,76.6819,76.5483,76.6107,43080.0
2022-12-05 15:05:00,86.0,86.06,85.87,86.01,218803.0,76.6107,76.6641,76.4949,76.6196,218803.0
2022-12-05 15:10:00,86.0,86.01,85.91,85.98,56725.0,76.6107,76.6196,76.5305,76.5928,56725.0
2022-12-05 15:15:00,85.98,85.99,85.92,85.99,43972.0,76.5928,76.6018,76.5394,76.6018,43972.0
2022-12-05 15:20:00,85.98,86.07,85.96,86.06,32708.0,76.5928,76.673,76.575,76.6641,32708.0
2022-12-05 15:25:00,86.07,86.08,85.96,85.97,41785.0,76.673,76.6819,76.575,76.5839,41785.0
2022-12-05 15:30:00,85.96,86.17,85.96,86.17,65123.0,76.575,76.7621,76.575,76.7621,65123.0
2022-12-05 15:35:00,86.17,86.27,86.16,86.18,84450.0,76.7621,76.8512,76.7532,76.771,84450.0
2022-12-05 15:40:00,86.17,86.17,86.07,86.13,92433.0,76.7621,76.7621,76.673,76.7265,92433.0
2022-12-05 15:45:00,86.12,86.13,86.03,86.08,113575.0,76.7176,76.7265,76.6374,76.6819,113575.0
2022-12-05 15:50:00,86.08,86.09,85.96,86.08,147014.0,76.6819,76.6908,76.575,76.6819,147014.0
2022-12-05 15:55:00,86.08,86.08,85.97,86.02,365583.0,76.6819,76.6819,76.5839,76.6285,365583.0
2022-12-06 09:30:00,86.21,86.25,85.98,86.04,155964.0,76.7977,76.8334,76.5928,76.6463,155964.0
2022-12-06 09:35:00,86.04,86.15,85.96,86.08,86544.0,76.6463,76.7443,76.575,76.6819,86544.0
2022-12-06 09:40:00,86.08,86.24,85.97,85.97,91842.0,76.6819,76.8245,76.5839,76.5839,91842.0
2022-12-06 09:45:00,85.96,86.11,85.74,86.09,92629.0,76.575,76.7087,76.3791,76.6908,92629.0
2022-12-06 09:50:00,86.08,86.21,86.02,86.11,34364.0,76.6819,76.7977,76.6285,76.7087,34364.0
2022-12-06 09:55:00,86.11,86.11,85.96,85.96,77814.0,76.7087,76.7087,76.575,76.575,77814.0
2022-12-06 10:00:00,85.95,85.98,85.66,85.7,62183.0,76.5661,76.5928,76.3078,76.3434,62183.0
2022-12-06 10:05:00,85.67,85.69,85.5,85.62,59989.0,76.3167,76.3345,76.1653,76.2722,59989.0
2022-12-06 10:10:00,85.63,85.69,85.54,85.69,31003.0,76.2811,76.3345,76.2009,76.3345,31003.0
2022-12-06 10:15:00,85.68,85.85,85.65,85.85,38661.0,76.3256,76.477,76.2989,76.477,38661.0
2022-12-06 10:20:00,85.84,85.92,85.75,85.81,37424.0,76.4681,76.5394,76.388,76.4414,37424.0
2022-12-06 10:25:00,85.81,85.81,85.67,85.7,16093.0,76.4414,76.4414,76.3167,76.3434,16093.0
2022-12-06 10:30:00,85.71,85.77,85.67,85.69,34874.0,76.3523,76.4058,76.3167,76.3345,34874.0
2022-12-06 10:35:00,85.69,85.7,85.49,85.54,61503.0,76.3345,76.3434,76.1563,76.2009,61503.0
2022-12-06 10:40:00,85.51,85.72,85.47,85.71,48390.0,76.1742,76.3612,76.1385,76.3523,48390.0
2022-12-06 10:45:00,85.7,85.76,85.67,85.7,25526.0,76.3434,76.3969,76.3167,76.3434,25526.0
2022-12-06 10:50:00,85.69,85.76,85.67,85.67,18858.0,76.3345,76.3969,76.3167,76.3167,18858.0
2022-12-06 10:55:00,85.67,85.69,85.6,85.62,56551.0,76.3167,76.3345,76.2543,76.2722,56551.0
2022-12-06 11:00:00,85.61,85.76,85.61,85.75,27276.0,76.2632,76.3969,76.2632,76.388,27276.0
2022-12-06 11:05:00,85.76,85.78,85.69,85.71,19579.0,76.3969,76.4147,76.3345,76.3523,19579.0
2022-12-06 11:10:00,85.72,85.89,85.7,85.74,24199.0,76.3612,76.5127,76.3434,76.3791,24199.0
2022-12-06 11:15:00,85.73,85.79,85.65,85.75,32164.0,76.3701,76.4236,76.2989,76.388,32164.0
2022-12-06 11:20:00,85.75,85.79,85.69,85.78,19955.0,76.388,76.4236,76.3345,76.4147,19955.0
2022-12-06 11:25:00,85.75,85.81,85.7,85.76,28534.0,76.388,76.4414,76.3434,76.3969,28534.0
2022-12-06 11:30:00,85.75,85.82,85.71,85.75,44256.0,76.388,76.4503,76.3523,76.388,44256.0
2022-12-06 11:35:00,85.76,85.8,85.68,85.69,29587.0,76.3969,76.4325,76.3256,76.3345,29587.0
2022-12-06 11:40:00,85.7,85.75,85.64,85.75,34008.0,76.3434,76.388,76.29,76.388,34008.0
2022-12-06 11:45:00,85.73,85.77,85.69,85.76,35526.0,76.3701,76.4058,76.3345,76.3969,35526.0
2022-12-06 11:50:00,85.74,85.77,85.56,85.56,20846.0,76.3791,76.4058,76.2187,76.2187,20846.0
2022-12-06 11:55:00,85.56,85.62,85.5,85.51,20588.0,76.2187,76.2722,76.1653,76.1742,20588.0
2022-12-06 12:00:00,85.52,85.56,85.49,85.52,25893.0,76.1831,76.2187,76.1563,76.1831,25893.0
2022-12-06 12:05:00,85.51,85.56,85.45,85.46,20274.0,76.1742,76.2187,76.1207,76.1296,20274.0
2022-12-06 12:10:00,85.46,85.46,85.37,85.38,25746.0,76.1296,76.1296,76.0494,76.0584,25746.0
2022-12-06 12:15:00,85.39,85.41,85.19,85.19,54930.0,76.0673,76.0851,75.8891,75.8891,54930.0
2022-12-06 12:20:00,85.19,85.37,85.18,85.34,29118.0,75.8891,76.0494,75.8802,76.0227,29118.0
2022-12-06 12:25:00,85.35,85.45,85.35,85.41,30601.0,76.0316,76.1207,76.0316,76.0851,30601.0
2022-12-06 12:30:00,85.4,85.47,85.35,85.47,25102.0,76.0762,76.1385,76.0316,76.1385,25102.0
2022-12-06 12:35:00,85.46,85.46,85.27,85.31,73687.0,76.1296,76.1296,75.9604,75.996,73687.0
2022-12-06 12:40:00,85.3,85.33,85.2,85.22,93959.0,75.9871,76.0138,75.898,75.9158,93959.0
2022-12-06 12:45:00,85.22,85.24,85.14,85.2,59863.0,75.9158,75.9336,75.8446,75.898,59863.0
2022-12-06 12:50:00,85.2,85.23,85.15,85.2,55141.0,75.898,75.9247,75.8535,75.898,55141.0
2022-12-06 12:55:00,85.22,85.28,85.16,85.22,67635.0,75.9158,75.9693,75.8624,75.9158,67635.0
2022-12-06 13:00:00,85.21,85.24,85.18,85.24,24042.0,75.9069,75.9336,75.8802,75.9336,24042.0
2022-12-06 13:05:00,85.25,85.27,85.16,85.16,30615.0,75.9425,75.9604,75.8624,75.8624,30615.0
2022-12-06 13:10:00,85.16,85.19,85.1,85.19,238524.0,75.8624,75.8891,75.8089,75.8891,238524.0
2022-12-06 13:15:00,85.18,85.22,85.1,85.1,93276.0,75.8802,75.9158,75.8089,75.8089,93276.0
2022-12-06 13:20:00,85.1,85.15,85.06,85.06,46613.0,75.8089,75.8535,75.7733,75.7733,46613.0
2022-12-06 13:25:00,85.06,85.07,84.99,85.01,144308.0,75.7733,75.7822,75.7109,75.7288,144308.0
2022-12-06 13:30:00,85.0,85.06,84.97,85.01,38842.0,75.7198,75.7733,75.6931,75.7288,38842.0
2022-12-06 13:35:00,85.01,85.14,85.01,85.1,30713.0,75.7288,75.8446,75.7288,75.8089,30713.0
2022-12-06 13:40:00,85.09,85.24,85.09,85.2,36989.0,75.8,75.9336,75.8,75.898,36989.0
2022-12-06 13:45:00,85.2,85.28,85.19,85.26,31389.0,75.898,75.9693,75.8891,75.9515,31389.0
2022-12-06 13:50:00,85.25,85.26,85.15,85.18,29171.0,75.9425,75.9515,75.8535,75.8802,29171.0
2022-12-06 13:55:00,85.17,85.27,85.16,85.27,29949.0,75.8713,75.9604,75.8624,75.9604,29949.0
2022-12-06 14:00:00,85.27,85.28,85.1,85.1,54912.0,75.9604,75.9693,75.8089,75.8089,54912.0
2022-12-06 14:05:00,85.1,85.12,84.98,85.11,43039.0,75.8089,75.8267,75.702,75.8178,43039.0
2022-12-06 14:10:00,85.1,85.1,85.0,85.0,38299.0,75.8089,75.8089,75.7198,75.7198,38299.0
2022-12-06 14:15:00,84.99,85.02,84.95,84.98,94293.0,75.7109,75.7377,75.6753,75.702,94293.0
2022-12-06 14:20:00,84.98,84.98,84.89,84.98,42526.0,75.702,75.702,75.6219,75.702,42526.0
2022-12-06 14:25:00,84.98,84.98,84.87,84.88,28568.0,75.702,75.702,75.604,75.6129,28568.0
2022-12-06 14:30:00,84.88,84.94,84.86,84.87,76513.0,75.6129,75.6664,75.5951,75.604,76513.0
2022-12-06 14:35:00,84.87,84.94,84.85,84.94,75730.0,75.604,75.6664,75.5862,75.6664,75730.0
2022-12-06 14:40:00,84.95,85.08,84.95,85.07,40758.0,75.6753,75.7911,75.6753,75.7822,40758.0
2022-12-06 14:45:00,85.06,85.07,84.99,84.99,21111.0,75.7733,75.7822,75.7109,75.7109,21111.0
2022-12-06 14:50:00,84.98,85.07,84.95,85.06,72821.0,75.702,75.7822,75.6753,75.7733,72821.0
2022-12-06 14:55:00,85.05,85.09,85.03,85.05,33508.0,75.7644,75.8,75.7466,75.7644,33508.0
2022-12-06 15:00:00,85.05,85.2,85.04,85.06,43863.0,75.7644,75.898,75.7555,75.7733,43863.0
2022-12-06 15:05:00,85.05,85.12,85.05,85.06,84726.0,75.7644,75.8267,75.7644,75.7733,84726.0
2022-12-06 15:10:00,85.05,85.06,84.99,84.99,61706.0,75.7644,75.7733,75.7109,75.7109,61706.0
2022-12-06 15:15:00,85.0,85.03,84.89,84.94,53818.0,75.7198,75.7466,75.6219,75.6664,53818.0
2022-12-06 15:20:00,84.94,85.02,84.9,84.98,78202.0,75.6664,75.7377,75.6308,75.702,78202.0
2022-12-06 15:25:00,84.99,85.03,84.88,84.92,47649.0,75.7109,75.7466,75.6129,75.6486,47649.0
2022-12-06 15:30:00,84.91,85.06,84.88,85.0,63706.0,75.6397,75.7733,75.6129,75.7198,63706.0
2022-12-06 15:35:00,85.0,85.11,84.97,85.09,54983.0,75.7198,75.8178,75.6931,75.8,54983.0
2022-12-06 15:40:00,85.09,85.23,85.06,85.17,49882.0,75.8,75.9247,75.7733,75.8713,49882.0
2022-12-06 15:45:00,85.16,85.23,85.12,85.21,173571.0,75.8624,75.9247,75.8267,75.9069,173571.0
2022-12-06 15:50:00,85.21,85.3,85.16,85.24,176687.0,75.9069,75.9871,75.8624,75.9336,176687.0
2022-12-06 15:55:00,85.24,85.3,85.11,85.23,309780.0,75.9336,75.9871,75.8178,75.9247,309780.0
2022-12-07 09:30:00,85.05,85.26,84.88,85.25,180604.0,75.7644,75.9515,75.6129,75.9425,180604.0
2022-12-07 09:35:00,85.25,85.82,85.23,85.75,105684.0,75.9425,76.4503,75.9247,76.388,105684.0
2022-12-07 09:40:00,85.75,85.91,85.68,85.74,90968.0,76.388,76.5305,76.3256,76.3791,90968.0
2022-12-07 09:45:00,85.74,85.81,85.5,85.56,85679.0,76.3791,76.4414,76.1653,76.2187,85679.0
2022-12-07 09:50:00,85.56,85.57,85.33,85.4,57477.0,76.2187,76.2276,76.0138,76.0762,57477.0
2022-12-07 09:55:00,85.38,85.47,85.31,85.38,93927.0,76.0584,76.1385,75.996,76.0584,93927.0
2022-12-07 10:00:00,85.36,85.59,85.14,85.58,91497.0,76.0405,76.2454,75.8446,76.2365,91497.0
2022-12-07 10:05:00,85.58,85.71,85.54,85.64,57837.0,76.2365,76.3523,76.2009,76.29,57837.0
2022-12-07 10:10:00,85.66,85.9,85.45,85.81,144648.0,76.3078,76.5216,76.1207,76.4414,144648.0
2022-12-07 10:15:00,85.81,85.93,85.74,85.79,58449.0,76.4414,76.5483,76.3791,76.4236,58449.0
2022-12-07 10:20:00,85.77,85.87,85.64,85.73,28739.0,76.4058,76.4949,76.29,76.3701,28739.0
2022-12-07 10:25:00,85.73,86.0,85.6,85.99,45864.0,76.3701,76.6107,76.2543,76.6018,45864.0
2022-12-07 10:30:00,85.98,86.11,85.9,85.94,58773.0,76.5928,76.7087,76.5216,76.5572,58773.0
2022-12-07 10:35:00,85.94,85.96,85.78,85.79,44423.0,76.5572,76.575,76.4147,76.4236,44423.0
2022-12-07 10:40:00,85.78,85.89,85.77,85.85,22597.0,76.4147,76.5127,76.4058,76.477,22597.0
2022-12-07 10:45:00,85.87,85.99,85.82,85.98,110306.0,76.4949,76.6018,76.4503,76.5928,110306.0
2022-12-07 10:50:00,85.97,86.15,85.94,86.07,49889.0,76.5839,76.7443,76.5572,76.673,49889.0
2022-12-07 10:55:00,86.06,86.15,86.03,86.09,30344.0,76.6641,76.7443,76.6374,76.6908,30344.0
2022-12-07 11:00:00,86.09,86.24,86.09,86.23,25991.0,76.6908,76.8245,76.6908,76.8156,25991.0
2022-12-07 11:05:00,86.23,86.29,86.12,86.16,47015.0,76.8156,76.869,76.7176,76.7532,47015.0
2022-12-07 11:10:00,86.16,86.19,86.04,86.09,37734.0,76.7532,76.7799,76.6463,76.6908,37734.0
2022-12-07 11:15:00,86.09,86.11,85.94,85.97,28334.0,76.6908,76.7087,76.5572,76.5839,28334.0
2022-12-07 11:20:00,85.98,85.99,85.69,85.69,50633.0,76.5928,76.6018,76.3345,76.3345,50633.0
2022-12-07 11:25:00,85.69,85.74,85.63,85.68,34463.0,76.3345,76.3791,76.2811,76.3256,34463.0
2022-12-07 11:30:00,85.66,85.73,85.6,85.66,57988.0,76.3078,76.3701,76.2543,76.3078,57988.0
2022-12-07 11:35:00,85.65,85.75,85.65,85.68,34968.0,76.2989,76.388,76.2989,76.3256,34968.0
2022-12-07 11:40:00,85.69,85.74,85.67,85.7,30736.0,76.3345,76.3791,76.3167,76.3434,30736.0
2022-12-07 11:45:00,85.7,85.71,85.59,85.59,20093.0,76.3434,76.3523,76.2454,76.2454,20093.0
2022-12-07 11:50:00,85.59,85.63,85.49,85.52,39392.0,76.2454,76.2811,76.1563,76.1831,39392.0
2022-12-07 11:55:00,85.52,85.61,85.46,85.56,67575.0,76.1831,76.2632,76.1296,76.2187,67575.0
2022-12-07 12:00:00,85.56,85.58,85.4,85.42,119049.0,76.2187,76.2365,76.0762,76.094,119049.0
2022-12-07 12:05:00,85.42,85.44,85.34,85.43,56131.0,76.094,76.1118,76.0227,76.1029,56131.0
2022-12-07 12:10:00,85.44,85.46,85.32,85.4,67443.0,76.1118,76.1296,76.0049,76.0762,67443.0
2022-12-07 12:15:00,85.41,85.55,85.41,85.44,48710.0,76.0851,76.2098,76.0851,76.1118,48710.0
2022-12-07 12:20:00,85.44,85.53,85.43,85.43,50954.0,76.1118,76.192,76.1029,76.1029,50954.0
2022-12-07 12:25:00,85.44,85.5,85.38,85.41,45335.0,76.1118,76.1653,76.0584,76.0851,45335.0
2022-12-07 12:30:00,85.41,85.47,85.39,85.46,47605.0,76.0851,76.1385,76.0673,76.1296,47605.0
2022-12-07 12:35:00,85.45,85.53,85.42,85.49,71884.0,76.1207,76.192,76.094,76.1563,71884.0
2022-12-07 12:40:00,85.49,85.63,85.49,85.62,65909.0,76.1563,76.2811,76.1563,76.2722,65909.0
2022-12-07 12:45:00,85.62,85.69,85.59,85.67,53445.0,76.2722,76.3345,76.2454,76.3167,53445.0
2022-12-07 12:50:00,85.67,85.74,85.65,85.7,71647.0,76.3167,76.3791,76.2989,76.3434,71647.0
2022-12-07 12:55:00,85.7,85.74,85.66,85.72,63271.0,76.3434,76.3791,76.3078,76.3612,63271.0
2022-12-07 13:00:00,85.73,85.83,85.72,85.74,47606.0,76.3701,76.4592,76.3612,76.3791,47606.0
2022-12-07 13:05:00,85.73,85.82,85.69,85.8,60946.0,76.3701,76.4503,76.3345,76.4325,60946.0
2022-12-07 13:10:00,85.81,85.92,85.77,85.89,70417.0,76.4414,76.5394,76.4058,76.5127,70417.0
2022-12-07 13:15:00,85.9,85.97,85.85,85.95,58049.0,76.5216,76.5839,76.477,76.5661,58049.0
2022-12-07 13:20:00,85.95,85.96,85.84,85.88,64127.0,76.5661,76.575,76.4681,76.5038,64127.0
2022-12-07 13:25:00,85.88,85.88,85.81,85.85,52516.0,76.5038,76.5038,76.4414,76.477,52516.0
2022-12-07 13:30:00,85.85,85.86,85.75,85.79,66649.0,76.477,76.486,76.388,76.4236,66649.0
2022-12-07 13:35:00,85.77,85.79,85.65,85.65,56705.0,76.4058,76.4236,76.2989,76.2989,56705.0
2022-12-07 13:40:00,85.65,85.7,85.64,85.69,79424.0,76.2989,76.3434,76.29,76.3345,79424.0
2022-12-07 13:45:00,85.69,85.72,85.67,85.7,43949.0,76.3345,76.3612,76.3167,76.3434,43949.0
2022-12-07 13:50:00,85.7,85.71,85.53,85.53,37534.0,76.3434,76.3523,76.192,76.192,37534.0
2022-12-07 13:55:00,85.53,85.56,85.43,85.46,81662.0,76.192,76.2187,76.1029,76.1296,81662.0
2022-12-07 14:00:00,85.46,85.47,85.27,85.31,58273.0,76.1296,76.1385,75.9604,75.996,58273.0
2022-12-07 14:05:00,85.31,85.38,85.31,85.35,30551.0,75.996,76.0584,75.996,76.0316,30551.0
2022-12-07 14:10:00,85.34,85.44,85.32,85.42,131724.0,76.0227,76.1118,76.0049,76.094,131724.0
2022-12-07 14:15:00,85.42,85.43,85.24,85.28,36746.0,76.094,76.1029,75.9336,75.9693,36746.0
2022-12-07 14:20:00,85.28,85.28,85.21,85.23,31098.0,75.9693,75.9693,75.9069,75.9247,31098.0
2022-12-07 14:25:00,85.24,85.34,85.24,85.31,42510.0,75.9336,76.0227,75.9336,75.996,42510.0
2022-12-07 14:30:00,85.31,85.42,85.24,85.42,105111.0,75.996,76.094,75.9336,76.094,105111.0
2022-12-07 14:35:00,85.42,85.44,85.36,85.38,49670.0,76.094,76.1118,76.0405,76.0584,49670.0
2022-12-07 14:40:00,85.37,85.39,85.25,85.33,44889.0,76.0494,76.0673,75.9425,76.0138,44889.0
2022-12-07 14:45:00,85.32,85.33,85.25,85.27,33294.0,76.0049,76.0138,75.9425,75.9604,33294.0
2022-12-07 14:50:00,85.27,85.3,85.2,85.23,43016.0,75.9604,75.9871,75.898,75.9247,43016.0
2022-12-07 14:55:00,85.23,85.26,85.19,85.24,48229.0,75.9247,75.9515,75.8891,75.9336,48229.0
2022-12-07 15:00:00,85.23,85.3,85.23,85.25,46149.0,75.9247,75.9871,75.9247,75.9425,46149.0
2022-12-07 15:05:00,85.27,85.27,85.08,85.09,52681.0,75.9604,75.9604,75.7911,75.8,52681.0
2022-12-07 15:10:00,85.09,85.18,85.09,85.15,51122.0,75.8,75.8802,75.8,75.8535,51122.0
2022-12-07 15:15:00,85.15,85.17,84.98,85.03,53204.0,75.8535,75.8713,75.702,75.7466,53204.0
2022-12-07 15:20:00,85.03,85.1,84.95,85.09,83025.0,75.7466,75.8089,75.6753,75.8,83025.0
2022-12-07 15:25:00,85.09,85.15,85.03,85.13,72513.0,75.8,75.8535,75.7466,75.8357,72513.0
2022-12-07 15:30:00,85.14,85.31,85.13,85.29,255381.0,75.8446,75.996,75.8357,75.9782,255381.0
2022-12-07 15:35:00,85.3,85.35,85.24,85.34,95888.0,75.9871,76.0316,75.9336,76.0227,95888.0
2022-12-07 15:40:00,85.35,85.38,85.28,85.29,54272.0,76.0316,76.0584,75.9693,75.9782,54272.0
2022-12-07 15:45:00,85.28,85.37,85.23,85.31,63714.0,75.9693,76.0494,75.9247,75.996,63714.0
2022-12-07 15:50:00,85.31,85.46,85.31,85.45,120686.0,75.996,76.1296,75.996,76.1207,120686.0
2022-12-07 15:55:00,85.45,85.46,85.36,85.36,268712.0,76.1207,76.1296,76.0405,76.0405,268712.0
2022-12-08 09:30:00,85.66,85.83,85.5,85.7,142432.0,76.3078,76.4592,76.1653,76.3434,142432.0
2022-12-08 09:35:00,85.71,85.96,85.7,85.8,63509.0,76.3523,76.575,76.3434,76.4325,63509.0
2022-12-08 09:40:00,85.82,85.99,85.8,85.92,46813.0,76.4503,76.6018,76.4325,76.5394,46813.0
2022-12-08 09:45:00,85.9,86.06,85.83,86.06,27492.0,76.5216,76.6641,76.4592,76.6641,27492.0
2022-12-08 09:50:00,86.04,86.35,86.04,86.22,48468.0,76.6463,76.9225,76.6463,76.8066,48468.0
2022-12-08 09:55:00,86.23,86.49,86.21,86.42,40542.0,76.8156,77.0472,76.7977,76.9848,40542.0
2022-12-08 10:00:00,86.45,86.54,86.4,86.53,61511.0,77.0115,77.0917,76.967,77.0828,61511.0
2022-12-08 10:05:00,86.53,86.69,86.52,86.61,35713.0,77.0828,77.2253,77.0739,77.1541,35713.0
2022-12-08 10:10:00,86.61,86.64,86.54,86.59,49451.0,77.1541,77.1808,77.0917,77.1363,49451.0
2022-12-08 10:15:00,86.59,86.63,86.48,86.49,46319.0,77.1363,77.1719,77.0383,77.0472,46319.0
2022-12-08 10:20:00,86.5,86.63,86.48,86.56,20727.0,77.0561,77.1719,77.0383,77.1095,20727.0
2022-12-08 10:25:00,86.55,86.68,86.55,86.65,23184.0,77.1006,77.2164,77.1006,77.1897,23184.0
2022-12-08 10:30:00,86.65,86.75,86.52,86.75,27360.0,77.1897,77.2788,77.0739,77.2788,27360.0
2022-12-08 10:35:00,86.75,86.77,86.63,86.66,24711.0,77.2788,77.2966,77.1719,77.1986,24711.0
2022-12-08 10:40:00,86.68,86.69,86.49,86.59,62962.0,77.2164,77.2253,77.0472,77.1363,62962.0
2022-12-08 10:45:00,86.58,86.62,86.56,86.62,27478.0,77.1273,77.163,77.1095,77.163,27478.0
2022-12-08 10:50:00,86.62,86.68,86.54,86.56,35090.0,77.163,77.2164,77.0917,77.1095,35090.0
2022-12-08 10:55:00,86.56,86.61,86.52,86.52,31874.0,77.1095,77.1541,77.0739,77.0739,31874.0
2022-12-08 11:00:00,86.52,86.57,86.4,86.4,32717.0,77.0739,77.1184,76.967,76.967,32717.0
2022-12-08 11:05:00,86.38,86.4,86.19,86.19,48312.0,76.9492,76.967,76.7799,76.7799,48312.0
2022-12-08 11:10:00,86.2,86.33,86.2,86.32,14812.0,76.7888,76.9046,76.7888,76.8957,14812.0
2022-12-08 11:15:00,86.33,86.35,86.12,86.16,35267.0,76.9046,76.9225,76.7176,76.7532,35267.0
2022-12-08 11:20:00,86.16,86.26,86.14,86.21,26222.0,76.7532,76.8423,76.7354,76.7977,26222.0
2022-12-08 11:25:00,86.2,86.3,86.15,86.3,23476.0,76.7888,76.8779,76.7443,76.8779,23476.0
2022-12-08 11:30:00,86.3,86.34,86.27,86.3,47233.0,76.8779,76.9135,76.8512,76.8779,47233.0
2022-12-08 11:35:00,86.3,86.36,86.24,86.36,29048.0,76.8779,76.9314,76.8245,76.9314,29048.0
2022-12-08 11:40:00,86.36,86.37,86.26,86.31,19430.0,76.9314,76.9403,76.8423,76.8868,19430.0
2022-12-08 11:45:00,86.31,86.32,86.25,86.27,16260.0,76.8868,76.8957,76.8334,76.8512,16260.0
2022-12-08 11:50:00,86.27,86.29,86.24,86.28,10856.0,76.8512,76.869,76.8245,76.8601,10856.0
2022-12-08 11:55:00,86.27,86.3,86.25,86.28,14527.0,76.8512,76.8779,76.8334,76.8601,14527.0
2022-12-08 12:00:00,86.26,86.37,86.23,86.28,18540.0,76.8423,76.9403,76.8156,76.8601,18540.0
2022-12-08 12:05:00,86.29,86.4,86.29,86.39,15692.0,76.869,76.967,76.869,76.9581,15692.0
2022-12-08 12:10:00,86.41,86.44,86.35,86.4,14839.0,76.9759,77.0026,76.9225,76.967,14839.0
2022-12-08 12:15:00,86.4,86.4,86.26,86.27,19850.0,76.967,76.967,76.8423,76.8512,19850.0
2022-12-08 12:20:00,86.25,86.35,86.16,86.31,18765.0,76.8334,76.9225,76.7532,76.8868,18765.0
2022-12-08 12:25:00,86.32,86.32,86.24,86.24,19650.0,76.8957,76.8957,76.8245,76.8245,19650.0
2022-12-08 12:30:00,86.24,86.28,86.21,86.26,11821.0,76.8245,76.8601,76.7977,76.8423,11821.0
2022-12-08 12:35:00,86.24,86.29,86.22,86.25,10666.0,76.8245,76.869,76.8066,76.8334,10666.0
2022-12-08 12:40:00,86.26,86.26,86.19,86.19,9522.0,76.8423,76.8423,76.7799,76.7799,9522.0
2022-12-08 12:45:00,86.17,86.2,86.12,86.2,26939.0,76.7621,76.7888,76.7176,76.7888,26939.0
2022-12-08 12:50:00,86.2,86.3,86.2,86.3,16708.0,76.7888,76.8779,76.7888,76.8779,16708.0
2022-12-08 12:55:00,86.3,86.3,86.26,86.3,19703.0,76.8779,76.8779,76.8423,76.8779,19703.0
2022-12-08 13:00:00,86.3,86.39,86.3,86.34,40763.0,76.8779,76.9581,76.8779,76.9135,40763.0
2022-12-08 13:05:00,86.34,86.38,86.28,86.32,24594.0,76.9135,76.9492,76.8601,76.8957,24594.0
2022-12-08 13:10:00,86.29,86.3,86.21,86.26,36388.0,76.869,76.8779,76.7977,76.8423,36388.0
2022-12-08 13:15:00,86.26,86.31,86.21,86.27,28012.0,76.8423,76.8868,76.7977,76.8512,28012.0
2022-12-08 13:20:00,86.27,86.34,86.25,86.34,17394.0,76.8512,76.9135,76.8334,76.9135,17394.0
2022-12-08 13:25:00,86.33,86.34,86.27,86.33,22028.0,76.9046,76.9135,76.8512,76.9046,22028.0
2022-12-08 13:30:00,86.34,86.45,86.34,86.43,20802.0,76.9135,77.0115,76.9135,76.9937,20802.0
2022-12-08 13:35:00,86.43,86.51,86.41,86.51,25164.0,76.9937,77.065,76.9759,77.065,25164.0
2022-12-08 13:40:00,86.51,86.6,86.51,86.6,28614.0,77.065,77.1452,77.065,77.1452,28614.0
2022-12-08 13:45:00,86.61,86.62,86.48,86.49,30680.0,77.1541,77.163,77.0383,77.0472,30680.0
2022-12-08 13:50:00,86.49,86.5,86.39,86.4,19535.0,77.0472,77.0561,76.9581,76.967,19535.0
2022-12-08 13:55:00,86.4,86.48,86.39,86.45,63076.0,76.967,77.0383,76.9581,77.0115,63076.0
2022-12-08 14:00:00,86.44,86.44,86.24,86.24,58329.0,77.0026,77.0026,76.8245,76.8245,58329.0
2022-12-08 14:05:00,86.23,86.26,86.07,86.23,41364.0,76.8156,76.8423,76.673,76.8156,41364.0
2022-12-08 14:10:00,86.23,86.23,86.07,86.17,23121.0,76.8156,76.8156,76.673,76.7621,23121.0
2022-12-08 14:15:00,86.17,86.29,86.14,86.23,35277.0,76.7621,76.869,76.7354,76.8156,35277.0
2022-12-08 14:20:00,86.22,86.3,86.21,86.27,34503.0,76.8066,76.8779,76.7977,76.8512,34503.0
2022-12-08 14:25:00,86.28,86.31,86.16,86.17,19986.0,76.8601,76.8868,76.7532,76.7621,19986.0
2022-12-08 14:30:00,86.17,86.2,86.1,86.13,24200.0,76.7621,76.7888,76.6997,76.7265,24200.0
2022-12-08 14:35:00,86.13,86.2,86.1,86.19,45912.0,76.7265,76.7888,76.6997,76.7799,45912.0
2022-12-08 14:40:00,86.19,86.23,86.15,86.18,41919.0,76.7799,76.8156,76.7443,76.771,41919.0
2022-12-08 14:45:00,86.19,86.22,86.14,86.15,29109.0,76.7799,76.8066,76.7354,76.7443,29109.0
2022-12-08 14:50:00,86.15,86.19,86.06,86.17,61330.0,76.7443,76.7799,76.6641,76.7621,61330.0
2022-12-08 14:55:00,86.18,86.21,86.07,86.1,35534.0,76.771,76.7977,76.673,76.6997,35534.0
2022-12-08 15:00:00,86.1,86.1,86.03,86.04,57350.0,76.6997,76.6997,76.6374,76.6463,57350.0
2022-12-08 15:05:00,86.01,86.05,85.94,86.01,70960.0,76.6196,76.6552,76.5572,76.6196,70960.0
2022-12-08 15:10:00,86.02,86.07,85.99,86.01,94486.0,76.6285,76.673,76.6018,76.6196,94486.0
2022-12-08 15:15:00,86.01,86.07,85.96,86.04,92838.0,76.6196,76.673,76.575,76.6463,92838.0
2022-12-08 15:20:00,86.03,86.16,85.98,86.13,78421.0,76.6374,76.7532,76.5928,76.7265,78421.0
2022-12-08 15:25:00,86.13,86.17,86.07,86.09,88208.0,76.7265,76.7621,76.673,76.6908,88208.0
2022-12-08 15:30:00,86.1,86.22,86.1,86.15,86518.0,76.6997,76.8066,76.6997,76.7443,86518.0
2022-12-08 15:35:00,86.15,86.15,86.05,86.09,70599.0,76.7443,76.7443,76.6552,76.6908,70599.0
2022-12-08 15:40:00,86.08,86.09,85.95,85.98,77454.0,76.6819,76.6908,76.5661,76.5928,77454.0
2022-12-08 15:45:00,85.97,85.98,85.83,85.88,104898.0,76.5839,76.5928,76.4592,76.5038,104898.0
2022-12-08 15:50:00,85.88,85.94,85.83,85.91,133110.0,76.5038,76.5572,76.4592,76.5305,133110.0
2022-12-08 15:55:00,85.92,86.01,85.9,86.0,200894.0,76.5394,76.6196,76.5216,76.6107,200894.0
2022-12-09 09:30:00,85.71,85.97,85.5,85.84,231096.0,76.3523,76.5839,76.1653,76.4681,231096.0
2022-12-09 09:35:00,85.83,86.09,85.8,86.07,60563.0,76.4592,76.6908,76.4325,76.673,60563.0
2022-12-09 09:40:00,86.08,86.29,86.05,86.25,55993.0,76.6819,76.869,76.6552,76.8334,55993.0
2022-12-09 09:45:00,86.23,86.34,86.11,86.2,49134.0,76.8156,76.9135,76.7087,76.7888,49134.0
2022-12-09 09:50:00,86.19,86.29,86.08,86.12,31242.0,76.7799,76.869,76.6819,76.7176,31242.0
2022-12-09 09:55:00,86.09,86.23,86.04,86.22,51576.0,76.6908,76.8156,76.6463,76.8066,51576.0
2022-12-09 10:00:00,86.23,86.35,86.03,86.32,69824.0,76.8156,76.9225,76.6374,76.8957,69824.0
2022-12-09 10:05:00,86.3,86.38,86.17,86.28,28410.0,76.8779,76.9492,76.7621,76.8601,28410.0
2022-12-09 10:10:00,86.32,86.37,86.25,86.35,31763.0,76.8957,76.9403,76.8334,76.9225,31763.0
2022-12-09 10:15:00,86.38,86.38,86.24,86.25,45990.0,76.9492,76.9492,76.8245,76.8334,45990.0
2022-12-09 10:20:00,86.27,86.35,86.19,86.26,110857.0,76.8512,76.9225,76.7799,76.8423,110857.0
2022-12-09 10:25:00,86.29,86.41,86.24,86.41,25301.0,76.869,76.9759,76.8245,76.9759,25301.0
2022-12-09 10:30:00,86.41,86.6,86.3,86.3,29583.0,76.9759,77.1452,76.8779,76.8779,29583.0
2022-12-09 10:35:00,86.3,86.48,86.21,86.48,33097.0,76.8779,77.0383,76.7977,77.0383,33097.0
2022-12-09 10:40:00,86.48,86.49,86.39,86.49,33334.0,77.0383,77.0472,76.9581,77.0472,33334.0
2022-12-09 10:45:00,86.47,86.49,86.37,86.41,22108.0,77.0294,77.0472,76.9403,76.9759,22108.0
2022-12-09 10:50:00,86.41,86.54,86.4,86.5,26793.0,76.9759,77.0917,76.967,77.0561,26793.0
2022-12-09 10:55:00,86.49,86.56,86.48,86.53,25895.0,77.0472,77.1095,77.0383,77.0828,25895.0
2022-12-09 11:00:00,86.54,86.66,86.54,86.63,16437.0,77.0917,77.1986,77.0917,77.1719,16437.0
2022-12-09 11:05:00,86.65,86.65,86.5,86.5,28244.0,77.1897,77.1897,77.0561,77.0561,28244.0
2022-12-09 11:10:00,86.5,86.52,86.38,86.41,22958.0,77.0561,77.0739,76.9492,76.9759,22958.0
2022-12-09 11:15:00,86.42,86.49,86.41,86.45,24607.0,76.9848,77.0472,76.9759,77.0115,24607.0
2022-12-09 11:20:00,86.45,86.53,86.42,86.49,20352.0,77.0115,77.0828,76.9848,77.0472,20352.0
2022-12-09 11:25:00,86.49,86.49,86.39,86.45,20731.0,77.0472,77.0472,76.9581,77.0115,20731.0
2022-12-09 11:30:00,86.45,86.47,86.39,86.43,66235.0,77.0115,77.0294,76.9581,76.9937,66235.0
2022-12-09 11:35:00,86.43,86.5,86.34,86.4,45874.0,76.9937,77.0561,76.9135,76.967,45874.0
2022-12-09 11:40:00,86.39,86.45,86.33,86.44,27477.0,76.9581,77.0115,76.9046,77.0026,27477.0
2022-12-09 11:45:00,86.48,86.53,86.46,86.5,48741.0,77.0383,77.0828,77.0204,77.0561,48741.0
2022-12-09 11:50:00,86.51,86.57,86.5,86.51,32229.0,77.065,77.1184,77.0561,77.065,32229.0
2022-12-09 11:55:00,86.51,86.53,86.47,86.48,123993.0,77.065,77.0828,77.0294,77.0383,123993.0
2022-12-09 12:00:00,86.48,86.49,86.36,86.41,49647.0,77.0383,77.0472,76.9314,76.9759,49647.0
2022-12-09 12:05:00,86.4,86.44,86.39,86.4,20583.0,76.967,77.0026,76.9581,76.967,20583.0
2022-12-09 12:10:00,86.41,86.46,86.4,86.42,12714.0,76.9759,77.0204,76.967,76.9848,12714.0
2022-12-09 12:15:00,86.43,86.43,86.31,86.31,21116.0,76.9937,76.9937,76.8868,76.8868,21116.0
2022-12-09 12:20:00,86.33,86.33,86.23,86.26,43610.0,76.9046,76.9046,76.8156,76.8423,43610.0
2022-12-09 12:25:00,86.26,86.29,86.23,86.29,12279.0,76.8423,76.869,76.8156,76.869,12279.0
2022-12-09 12:30:00,86.26,86.43,86.26,86.4,22460.0,76.8423,76.9937,76.8423,76.967,22460.0
2022-12-09 12:35:00,86.4,86.5,86.4,86.5,22985.0,76.967,77.0561,76.967,77.0561,22985.0
2022-12-09 12:40:00,86.51,86.52,86.43,86.45,15102.0,77.065,77.0739,76.9937,77.0115,15102.0
2022-12-09 12:45:00,86.46,86.5,86.38,86.4,17633.0,77.0204,77.0561,76.9492,76.967,17633.0
2022-12-09 12:50:00,86.4,86.42,86.37,86.37,7775.0,76.967,76.9848,76.9403,76.9403,7775.0
2022-12-09 12:55:00,86.37,86.39,86.33,86.38,12484.0,76.9403,76.9581,76.9046,76.9492,12484.0
2022-12-09 13:00:00,86.38,86.38,86.26,86.28,197840.0,76.9492,76.9492,76.8423,76.8601,197840.0
2022-12-09 13:05:00,86.28,86.28,86.18,86.23,59111.0,76.8601,76.8601,76.771,76.8156,59111.0
2022-12-09 13:10:00,86.23,86.31,86.17,86.3,47274.0,76.8156,76.8868,76.7621,76.8779,47274.0
2022-12-09 13:15:00,86.29,86.35,86.29,86.33,12977.0,76.869,76.9225,76.869,76.9046,12977.0
2022-12-09 13:20:00,86.33,86.35,86.22,86.22,26876.0,76.9046,76.9225,76.8066,76.8066,26876.0
2022-12-09 13:25:00,86.22,86.29,86.21,86.29,10834.0,76.8066,76.869,76.7977,76.869,10834.0
2022-12-09 13:30:00,86.28,86.37,86.26,86.26,30070.0,76.8601,76.9403,76.8423,76.8423,30070.0
2022-12-09 13:35:00,86.26,86.29,86.23,86.28,11739.0,76.8423,76.869,76.8156,76.8601,11739.0
2022-12-09 13:40:00,86.29,86.3,86.22,86.26,7778.0,76.869,76.8779,76.8066,76.8423,7778.0
2022-12-09 13:45:00,86.26,86.35,86.25,86.35,17436.0,76.8423,76.9225,76.8334,76.9225,17436.0
2022-12-09 13:50:00,86.33,86.39,86.29,86.33,21334.0,76.9046,76.9581,76.869,76.9046,21334.0
2022-12-09 13:55:00,86.31,86.36,86.29,86.34,46560.0,76.8868,76.9314,76.869,76.9135,46560.0
2022-12-09 14:00:00,86.35,86.41,86.34,86.41,34388.0,76.9225,76.9759,76.9135,76.9759,34388.0
2022-12-09 14:05:00,86.41,86.45,86.3,86.42,36996.0,76.9759,77.0115,76.8779,76.9848,36996.0
2022-12-09 14:10:00,86.41,86.41,86.31,86.4,35471.0,76.9759,76.9759,76.8868,76.967,35471.0
2022-12-09 14:15:00,86.4,86.5,86.4,86.49,24670.0,76.967,77.0561,76.967,77.0472,24670.0
2022-12-09 14:20:00,86.5,86.5,86.35,86.4,40832.0,77.0561,77.0561,76.9225,76.967,40832.0
2022-12-09 14:25:00,86.4,86.42,86.35,86.37,90579.0,76.967,76.9848,76.9225,76.9403,90579.0
2022-12-09 14:30:00,86.37,86.41,86.34,86.38,68186.0,76.9403,76.9759,76.9135,76.9492,68186.0
2022-12-09 14:35:00,86.38,86.4,86.31,86.34,53625.0,76.9492,76.967,76.8868,76.9135,53625.0
2022-12-09 14:40:00,86.34,86.38,86.32,86.37,47608.0,76.9135,76.9492,76.8957,76.9403,47608.0
2022-12-09 14:45:00,86.35,86.41,86.31,86.4,57241.0,76.9225,76.9759,76.8868,76.967,57241.0
2022-12-09 14:50:00,86.4,86.59,86.38,86.58,234661.0,76.967,77.1363,76.9492,77.1273,234661.0
2022-12-09 14:55:00,86.58,86.58,86.5,86.52,58254.0,77.1273,77.1273,77.0561,77.0739,58254.0
2022-12-09 15:00:00,86.53,86.55,86.41,86.42,85336.0,77.0828,77.1006,76.9759,76.9848,85336.0
2022-12-09 15:05:00,86.42,86.48,86.34,86.35,37399.0,76.9848,77.0383,76.9135,76.9225,37399.0
2022-12-09 15:10:00,86.35,86.39,86.31,86.37,109693.0,76.9225,76.9581,76.8868,76.9403,109693.0
2022-12-09 15:15:00,86.38,86.41,86.31,86.31,132524.0,76.9492,76.9759,76.8868,76.8868,132524.0
2022-12-09 15:20:00,86.31,86.34,86.26,86.27,17888.0,76.8868,76.9135,76.8423,76.8512,17888.0
2022-12-09 15:25:00,86.26,86.28,86.21,86.22,96321.0,76.8423,76.8601,76.7977,76.8066,96321.0
2022-12-09 15:30:00,86.21,86.24,86.15,86.17,54178.0,76.7977,76.8245,76.7443,76.7621,54178.0
2022-12-09 15:35:00,86.17,86.19,85.94,85.96,61627.0,76.7621,76.7799,76.5572,76.575,61627.0
2022-12-09 15:40:00,85.95,85.98,85.89,85.94,64172.0,76.5661,76.5928,76.5127,76.5572,64172.0
2022-12-09 15:45:00,85.93,86.04,85.9,85.96,62380.0,76.5483,76.6463,76.5216,76.575,62380.0
2022-12-09 15:50:00,85.95,85.98,85.87,85.9,133138.0,76.5661,76.5928,76.4949,76.5216,133138.0
2022-12-09 15:55:00,85.9,85.96,85.82,85.85,153645.0,76.5216,76.575,76.4503,76.477,153645.0
2022-12-12 09:30:00,85.98,86.11,85.9,85.9,107472.0,76.5928,76.7087,76.5216,76.5216,107472.0
2022-12-12 09:35:00,85.9,86.02,85.73,85.76,40542.0,76.5216,76.6285,76.3701,76.3969,40542.0
2022-12-12 09:40:00,85.78,85.79,85.65,85.72,23385.0,76.4147,76.4236,76.2989,76.3612,23385.0
2022-12-12 09:45:00,85.72,85.78,85.68,85.75,58392.0,76.3612,76.4147,76.3256,76.388,58392.0
2022-12-12 09:50:00,85.75,85.77,85.66,85.77,104199.0,76.388,76.4058,76.3078,76.4058,104199.0
2022-12-12 09:55:00,85.77,85.81,85.7,85.75,81652.0,76.4058,76.4414,76.3434,76.388,81652.0
2022-12-12 10:00:00,85.76,85.76,85.49,85.51,107973.0,76.3969,76.3969,76.1563,76.1742,107973.0
2022-12-12 10:05:00,85.51,85.53,85.34,85.34,232558.0,76.1742,76.192,76.0227,76.0227,232558.0
2022-12-12 10:10:00,85.34,85.42,85.25,85.27,113901.0,76.0227,76.094,75.9425,75.9604,113901.0
2022-12-12 10:15:00,85.26,85.28,85.06,85.19,183659.0,75.9515,75.9693,75.7733,75.8891,183659.0
2022-12-12 10:20:00,85.21,85.42,85.2,85.41,132444.0,75.9069,76.094,75.898,76.0851,132444.0
2022-12-12 10:25:00,85.42,85.49,85.37,85.45,82105.0,76.094,76.1563,76.0494,76.1207,82105.0
2022-12-12 10:30:00,85.45,85.52,85.43,85.48,85244.0,76.1207,76.1831,76.1029,76.1474,85244.0
2022-12-12 10:35:00,85.48,85.53,85.46,85.51,80469.0,76.1474,76.192,76.1296,76.1742,80469.0
2022-12-12 10:40:00,85.51,85.65,85.5,85.65,55239.0,76.1742,76.2989,76.1653,76.2989,55239.0
2022-12-12 10:45:00,85.64,85.73,85.59,85.72,107733.0,76.29,76.3701,76.2454,76.3612,107733.0
2022-12-12 10:50:00,85.71,85.8,85.67,85.78,161447.0,76.3523,76.4325,76.3167,76.4147,161447.0
2022-12-12 10:55:00,85.77,85.8,85.66,85.71,47911.0,76.4058,76.4325,76.3078,76.3523,47911.0
2022-12-12 11:00:00,85.7,85.73,85.63,85.68,119142.0,76.3434,76.3701,76.2811,76.3256,119142.0
2022-12-12 11:05:00,85.68,85.83,85.65,85.83,68730.0,76.3256,76.4592,76.2989,76.4592,68730.0
2022-12-12 11:10:00,85.82,85.82,85.75,85.81,59179.0,76.4503,76.4503,76.388,76.4414,59179.0
2022-12-12 11:15:00,85.82,85.84,85.75,85.82,37681.0,76.4503,76.4681,76.388,76.4503,37681.0
2022-12-12 11:20:00,85.82,85.83,85.77,85.8,50615.0,76.4503,76.4592,76.4058,76.4325,50615.0
2022-12-12 11:25:00,85.8,85.84,85.75,85.77,35741.0,76.4325,76.4681,76.388,76.4058,35741.0
2022-12-12 11:30:00,85.76,85.77,85.68,85.71,29080.0,76.3969,76.4058,76.3256,76.3523,29080.0
2022-12-12 11:35:00,85.72,85.78,85.7,85.76,34322.0,76.3612,76.4147,76.3434,76.3969,34322.0
2022-12-12 11:40:00,85.75,85.77,85.65,85.67,27392.0,76.388,76.4058,76.2989,76.3167,27392.0
2022-12-12 11:45:00,85.67,85.76,85.67,85.73,34273.0,76.3167,76.3969,76.3167,76.3701,34273.0
2022-12-12 11:50:00,85.7,85.73,85.61,85.61,41584.0,76.3434,76.3701,76.2632,76.2632,41584.0
2022-12-12 11:55:00,85.61,85.72,85.61,85.7,30612.0,76.2632,76.3612,76.2632,76.3434,30612.0
2022-12-12 12:00:00,85.7,85.78,85.67,85.77,158834.0,76.3434,76.4147,76.3167,76.4058,158834.0
2022-12-12 12:05:00,85.77,85.77,85.64,85.65,37249.0,76.4058,76.4058,76.29,76.2989,37249.0
2022-12-12 12:10:00,85.66,85.69,85.56,85.57,18169.0,76.3078,76.3345,76.2187,76.2276,18169.0
2022-12-12 12:15:00,85.56,85.65,85.55,85.62,14188.0,76.2187,76.2989,76.2098,76.2722,14188.0
2022-12-12 12:20:00,85.62,85.62,85.49,85.49,44231.0,76.2722,76.2722,76.1563,76.1563,44231.0
2022-12-12 12:25:00,85.49,85.58,85.49,85.57,28476.0,76.1563,76.2365,76.1563,76.2276,28476.0
2022-12-12 12:30:00,85.56,85.6,85.49,85.51,22439.0,76.2187,76.2543,76.1563,76.1742,22439.0
2022-12-12 12:35:00,85.53,85.64,85.52,85.63,61660.0,76.192,76.29,76.1831,76.2811,61660.0
2022-12-12 12:40:00,85.63,85.68,85.58,85.59,25959.0,76.2811,76.3256,76.2365,76.2454,25959.0
2022-12-12 12:45:00,85.6,85.6,85.53,85.56,14388.0,76.2543,76.2543,76.192,76.2187,14388.0
2022-12-12 12:50:00,85.56,85.61,85.51,85.61,59587.0,76.2187,76.2632,76.1742,76.2632,59587.0
2022-12-12 12:55:00,85.62,85.68,85.62,85.67,14409.0,76.2722,76.3256,76.2722,76.3167,14409.0
2022-12-12 13:00:00,85.66,85.74,85.51,85.52,50173.0,76.3078,76.3791,76.1742,76.1831,50173.0
2022-12-12 13:05:00,85.52,85.61,85.52,85.61,38916.0,76.1831,76.2632,76.1831,76.2632,38916.0
2022-12-12 13:10:00,85.6,85.6,85.46,85.48,21123.0,76.2543,76.2543,76.1296,76.1474,21123.0
2022-12-12 13:15:00,85.48,85.63,85.47,85.62,20614.0,76.1474,76.2811,76.1385,76.2722,20614.0
2022-12-12 13:20:00,85.61,85.65,85.61,85.62,23167.0,76.2632,76.2989,76.2632,76.2722,23167.0
2022-12-12 13:25:00,85.62,85.65,85.6,85.64,16285.0,76.2722,76.2989,76.2543,76.29,16285.0
2022-12-12 13:30:00,85.64,85.69,85.63,85.68,47129.0,76.29,76.3345,76.2811,76.3256,47129.0
2022-12-12 13:35:00,85.68,85.76,85.64,85.76,30657.0,76.3256,76.3969,76.29,76.3969,30657.0
2022-12-12 13:40:00,85.76,85.8,85.74,85.79,17348.0,76.3969,76.4325,76.3791,76.4236,17348.0
2022-12-12 13:45:00,85.79,85.87,85.77,85.87,29930.0,76.4236,76.4949,76.4058,76.4949,29930.0
2022-12-12 13:50:00,85.87,85.87,85.81,85.81,25326.0,76.4949,76.4949,76.4414,76.4414,25326.0
2022-12-12 13:55:00,85.79,85.83,85.78,85.78,14251.0,76.4236,76.4592,76.4147,76.4147,14251.0
2022-12-12 14:00:00,85.79,85.81,85.76,85.8,35102.0,76.4236,76.4414,76.3969,76.4325,35102.0
2022-12-12 14:05:00,85.78,85.81,85.76,85.81,17221.0,76.4147,76.4414,76.3969,76.4414,17221.0
2022-12-12 14:10:00,85.81,85.86,85.77,85.85,18713.0,76.4414,76.486,76.4058,76.477,18713.0
2022-12-12 14:15:00,85.85,85.87,85.82,85.83,27207.0,76.477,76.4949,76.4503,76.4592,27207.0
2022-12-12 14:20:00,85.84,85.88,85.77,85.86,20730.0,76.4681,76.5038,76.4058,76.486,20730.0
2022-12-12 14:25:00,85.86,85.91,85.8,85.8,22658.0,76.486,76.5305,76.4325,76.4325,22658.0
2022-12-12 14:30:00,85.81,85.81,85.77,85.78,32208.0,76.4414,76.4414,76.4058,76.4147,32208.0
2022-12-12 14:35:00,85.78,85.85,85.75,85.83,21492.0,76.4147,76.477,76.388,76.4592,21492.0
2022-12-12 14:40:00,85.84,85.86,85.81,85.85,27902.0,76.4681,76.486,76.4414,76.477,27902.0
2022-12-12 14:45:00,85.84,85.87,85.83,85.84,41391.0,76.4681,76.4949,76.4592,76.4681,41391.0
2022-12-12 14:50:00,85.84,85.94,85.82,85.93,43268.0,76.4681,76.5572,76.4503,76.5483,43268.0
2022-12-12 14:55:00,85.94,86.0,85.94,85.98,43969.0,76.5572,76.6107,76.5572,76.5928,43969.0
2022-12-12 15:00:00,85.99,86.05,85.99,86.02,23982.0,76.6018,76.6552,76.6018,76.6285,23982.0
2022-12-12 15:05:00,86.01,86.08,86.01,86.07,27870.0,76.6196,76.6819,76.6196,76.673,27870.0
2022-12-12 15:10:00,86.07,86.16,86.07,86.1,47761.0,76.673,76.7532,76.673,76.6997,47761.0
2022-12-12 15:15:00,86.11,86.19,86.1,86.17,39963.0,76.7087,76.7799,76.6997,76.7621,39963.0
2022-12-12 15:20:00,86.17,86.28,86.16,86.28,57458.0,76.7621,76.8601,76.7532,76.8601,57458.0
2022-12-12 15:25:00,86.28,86.29,86.22,86.27,25143.0,76.8601,76.869,76.8066,76.8512,25143.0
2022-12-12 15:30:00,86.27,86.36,86.27,86.35,28733.0,76.8512,76.9314,76.8512,76.9225,28733.0
2022-12-12 15:35:00,86.35,86.45,86.34,86.41,44897.0,76.9225,77.0115,76.9135,76.9759,44897.0
2022-12-12 15:40:00,86.41,86.42,86.3,86.31,44640.0,76.9759,76.9848,76.8779,76.8868,44640.0
2022-12-12 15:45:00,86.3,86.38,86.27,86.32,67613.0,76.8779,76.9492,76.8512,76.8957,67613.0
2022-12-12 15:50:00,86.33,86.4,86.31,86.37,117547.0,76.9046,76.967,76.8868,76.9403,117547.0
2022-12-12 15:55:00,86.38,86.5,86.37,86.48,213782.0,76.9492,77.0561,76.9403,77.0383,213782.0
2022-12-13 09:30:00,88.88,89.47,88.88,89.0,327186.0,79.1762,79.7018,79.1762,79.2831,327186.0
2022-12-13 09:35:00,89.01,89.16,88.9,89.01,162104.0,79.292,79.4257,79.194,79.292,162104.0
2022-12-13 09:40:00,89.03,89.28,89.0,89.17,407407.0,79.3099,79.5326,79.2831,79.4346,407407.0
2022-12-13 09:45:00,89.16,89.36,89.14,89.2,636316.0,79.4257,79.6038,79.4078,79.4613,636316.0
2022-12-13 09:50:00,89.2,89.41,89.13,89.37,187690.0,79.4613,79.6484,79.3989,79.6127,187690.0
2022-12-13 09:55:00,89.37,89.43,89.22,89.24,69206.0,79.6127,79.6662,79.4791,79.4969,69206.0
2022-12-13 10:00:00,89.25,89.25,88.8,88.95,60945.0,79.5058,79.5058,79.105,79.2386,60945.0
2022-12-13 10:05:00,88.92,89.04,88.77,89.04,48229.0,79.2119,79.3188,79.0782,79.3188,48229.0
2022-12-13 10:10:00,89.02,89.24,88.95,89.2,46875.0,79.3009,79.4969,79.2386,79.4613,46875.0
2022-12-13 10:15:00,89.21,89.26,88.86,89.01,31810.0,79.4702,79.5147,79.1584,79.292,31810.0
2022-12-13 10:20:00,89.0,89.0,88.4,88.42,49865.0,79.2831,79.2831,78.7486,78.7665,49865.0
2022-12-13 10:25:00,88.4,88.4,88.17,88.31,37853.0,78.7486,78.7486,78.5437,78.6685,37853.0
2022-12-13 10:30:00,88.32,88.56,88.19,88.56,56552.0,78.6774,78.8912,78.5616,78.8912,56552.0
2022-12-13 10:35:00,88.55,88.62,88.08,88.08,53965.0,78.8823,78.9446,78.4636,78.4636,53965.0
2022-12-13 10:40:00,88.1,88.33,88.1,88.24,63222.0,78.4814,78.6863,78.4814,78.6061,63222.0
2022-12-13 10:45:00,88.25,88.4,88.14,88.14,60525.0,78.615,78.7486,78.517,78.517,60525.0
2022-12-13 10:50:00,88.13,88.27,88.07,88.2,23353.0,78.5081,78.6328,78.4547,78.5705,23353.0
2022-12-13 10:55:00,88.22,88.25,88.1,88.13,45628.0,78.5883,78.615,78.4814,78.5081,45628.0
2022-12-13 11:00:00,88.17,88.3,88.08,88.15,40359.0,78.5437,78.6596,78.4636,78.5259,40359.0
2022-12-13 11:05:00,88.15,88.25,88.08,88.18,22853.0,78.5259,78.615,78.4636,78.5527,22853.0
2022-12-13 11:10:00,88.18,88.4,88.18,88.39,27080.0,78.5527,78.7486,78.5527,78.7397,27080.0
2022-12-13 11:15:00,88.38,88.43,88.32,88.32,54967.0,78.7308,78.7754,78.6774,78.6774,54967.0
2022-12-13 11:20:00,88.3,88.3,88.13,88.17,22387.0,78.6596,78.6596,78.5081,78.5437,22387.0
2022-12-13 11:25:00,88.17,88.22,88.1,88.22,25659.0,78.5437,78.5883,78.4814,78.5883,25659.0
2022-12-13 11:30:00,88.23,88.41,88.22,88.39,63777.0,78.5972,78.7575,78.5883,78.7397,63777.0
2022-12-13 11:35:00,88.4,88.41,88.22,88.25,16669.0,78.7486,78.7575,78.5883,78.615,16669.0
2022-12-13 11:40:00,88.24,88.24,88.08,88.09,41257.0,78.6061,78.6061,78.4636,78.4725,41257.0
2022-12-13 11:45:00,88.09,88.11,87.67,87.72,57828.0,78.4725,78.4903,78.0983,78.1429,57828.0
2022-12-13 11:50:00,87.74,87.75,87.53,87.64,30160.0,78.1607,78.1696,77.9736,78.0716,30160.0
2022-12-13 11:55:00,87.63,87.75,87.55,87.75,41312.0,78.0627,78.1696,77.9914,78.1696,41312.0
2022-12-13 12:00:00,87.75,87.85,87.69,87.82,42595.0,78.1696,78.2587,78.1162,78.232,42595.0
2022-12-13 12:05:00,87.81,87.92,87.81,87.86,26798.0,78.2231,78.321,78.2231,78.2676,26798.0
2022-12-13 12:10:00,87.86,87.86,87.61,87.65,61186.0,78.2676,78.2676,78.0449,78.0805,61186.0
2022-12-13 12:15:00,87.64,87.65,87.33,87.35,103406.0,78.0716,78.0805,77.7955,77.8133,103406.0
2022-12-13 12:20:00,87.35,87.57,87.34,87.45,117072.0,77.8133,78.0093,77.8044,77.9024,117072.0
2022-12-13 12:25:00,87.44,87.57,87.43,87.48,31089.0,77.8934,78.0093,77.8845,77.9291,31089.0
2022-12-13 12:30:00,87.46,87.49,87.33,87.45,65390.0,77.9113,77.938,77.7955,77.9024,65390.0
2022-12-13 12:35:00,87.46,87.55,87.4,87.52,17400.0,77.9113,77.9914,77.8578,77.9647,17400.0
2022-12-13 12:40:00,87.54,87.56,87.34,87.46,36838.0,77.9825,78.0003,77.8044,77.9113,36838.0
2022-12-13 12:45:00,87.49,87.51,87.12,87.13,115412.0,77.938,77.9558,77.6084,77.6173,115412.0
2022-12-13 12:50:00,87.12,87.28,87.08,87.2,48522.0,77.6084,77.7509,77.5728,77.6797,48522.0
2022-12-13 12:55:00,87.2,87.32,87.17,87.25,28275.0,77.6797,77.7865,77.6529,77.7242,28275.0
2022-12-13 13:00:00,87.25,87.42,87.24,87.37,76949.0,77.7242,77.8756,77.7153,77.8311,76949.0
2022-12-13 13:05:00,87.38,87.44,87.33,87.34,23745.0,77.84,77.8934,77.7955,77.8044,23745.0
2022-12-13 13:10:00,87.34,87.55,87.34,87.54,30694.0,77.8044,77.9914,77.8044,77.9825,30694.0
2022-12-13 13:15:00,87.54,87.7,87.52,87.68,81856.0,77.9825,78.1251,77.9647,78.1072,81856.0
2022-12-13 13:20:00,87.68,87.81,87.66,87.81,30716.0,78.1072,78.2231,78.0894,78.2231,30716.0
2022-12-13 13:25:00,87.8,87.82,87.76,87.76,29386.0,78.2141,78.232,78.1785,78.1785,29386.0
2022-12-13 13:30:00,87.77,87.9,87.71,87.71,136969.0,78.1874,78.3032,78.134,78.134,136969.0
2022-12-13 13:35:00,87.71,87.78,87.68,87.76,46838.0,78.134,78.1963,78.1072,78.1785,46838.0
2022-12-13 13:40:00,87.75,87.83,87.68,87.83,36253.0,78.1696,78.2409,78.1072,78.2409,36253.0
2022-12-13 13:45:00,87.81,87.83,87.69,87.75,23541.0,78.2231,78.2409,78.1162,78.1696,23541.0
2022-12-13 13:50:00,87.74,87.79,87.64,87.66,21371.0,78.1607,78.2052,78.0716,78.0894,21371.0
2022-12-13 13:55:00,87.67,87.87,87.66,87.85,27174.0,78.0983,78.2765,78.0894,78.2587,27174.0
2022-12-13 14:00:00,87.85,87.96,87.83,87.95,31538.0,78.2587,78.3567,78.2409,78.3478,31538.0
2022-12-13 14:05:00,87.95,87.96,87.8,87.8,34947.0,78.3478,78.3567,78.2141,78.2141,34947.0
2022-12-13 14:10:00,87.79,87.83,87.74,87.79,30091.0,78.2052,78.2409,78.1607,78.2052,30091.0
2022-12-13 14:15:00,87.78,87.84,87.73,87.75,64122.0,78.1963,78.2498,78.1518,78.1696,64122.0
2022-12-13 14:20:00,87.75,87.8,87.71,87.77,42301.0,78.1696,78.2141,78.134,78.1874,42301.0
2022-12-13 14:25:00,87.76,87.81,87.74,87.78,42131.0,78.1785,78.2231,78.1607,78.1963,42131.0
2022-12-13 14:30:00,87.79,87.79,87.69,87.75,34519.0,78.2052,78.2052,78.1162,78.1696,34519.0
2022-12-13 14:35:00,87.75,87.88,87.74,87.87,55865.0,78.1696,78.2854,78.1607,78.2765,55865.0
2022-12-13 14:40:00,87.87,88.08,87.86,88.07,70580.0,78.2765,78.4636,78.2676,78.4547,70580.0
2022-12-13 14:45:00,88.08,88.11,87.98,87.99,79916.0,78.4636,78.4903,78.3745,78.3834,79916.0
2022-12-13 14:50:00,87.98,87.99,87.7,87.71,66195.0,78.3745,78.3834,78.1251,78.134,66195.0
2022-12-13 14:55:00,87.7,87.75,87.69,87.73,26029.0,78.1251,78.1696,78.1162,78.1518,26029.0
2022-12-13 15:00:00,87.72,87.72,87.44,87.47,41678.0,78.1429,78.1429,77.8934,77.9202,41678.0
2022-12-13 15:05:00,87.48,87.58,87.44,87.56,64444.0,77.9291,78.0182,77.8934,78.0003,64444.0
2022-12-13 15:10:00,87.56,87.58,87.46,87.57,67770.0,78.0003,78.0182,77.9113,78.0093,67770.0
2022-12-13 15:15:00,87.54,87.78,87.52,87.75,99063.0,77.9825,78.1963,77.9647,78.1696,99063.0
2022-12-13 15:20:00,87.74,87.91,87.71,87.89,40867.0,78.1607,78.3121,78.134,78.2943,40867.0
2022-12-13 15:25:00,87.89,87.94,87.82,87.9,34390.0,78.2943,78.3389,78.232,78.3032,34390.0
2022-12-13 15:30:00,87.92,88.05,87.92,88.02,59207.0,78.321,78.4368,78.321,78.4101,59207.0
2022-12-13 15:35:00,88.02,88.02,87.76,87.82,71804.0,78.4101,78.4101,78.1785,78.232,71804.0
2022-12-13 15:40:00,87.82,88.02,87.79,88.0,58396.0,78.232,78.4101,78.2052,78.3923,58396.0
2022-12-13 15:45:00,88.01,88.1,87.98,87.98,75192.0,78.4012,78.4814,78.3745,78.3745,75192.0
2022-12-13 15:50:00,87.99,88.24,87.99,88.2,90212.0,78.3834,78.6061,78.3834,78.5705,90212.0
2022-12-13 15:55:00,88.2,88.21,88.02,88.09,126734.0,78.5705,78.5794,78.4101,78.4725,126734.0
2022-12-14 09:30:00,88.04,88.08,87.8,88.05,127308.0,78.4279,78.4636,78.2141,78.4368,127308.0
2022-12-14 09:35:00,88.05,88.33,87.96,88.21,69737.0,78.4368,78.6863,78.3567,78.5794,69737.0
2022-12-14 09:40:00,88.22,88.26,88.13,88.2,49494.0,78.5883,78.6239,78.5081,78.5705,49494.0
2022-12-14 09:45:00,88.19,88.27,88.12,88.27,39746.0,78.5616,78.6328,78.4992,78.6328,39746.0
2022-12-14 09:50:00,88.27,88.59,88.27,88.57,64076.0,78.6328,78.9179,78.6328,78.9001,64076.0
2022-12-14 09:55:00,88.55,88.75,88.52,88.72,37177.0,78.8823,79.0604,78.8555,79.0337,37177.0
2022-12-14 10:00:00,88.72,88.77,88.64,88.75,43194.0,79.0337,79.0782,78.9624,79.0604,43194.0
2022-12-14 10:05:00,88.73,88.77,88.69,88.72,35011.0,79.0426,79.0782,79.007,79.0337,35011.0
2022-12-14 10:10:00,88.72,88.95,88.71,88.94,92506.0,79.0337,79.2386,79.0248,79.2297,92506.0
2022-12-14 10:15:00,88.94,89.0,88.89,88.91,33001.0,79.2297,79.2831,79.1851,79.203,33001.0
2022-12-14 10:20:00,88.91,88.96,88.85,88.87,16833.0,79.203,79.2475,79.1495,79.1673,16833.0
2022-12-14 10:25:00,88.88,89.06,88.87,89.02,28485.0,79.1762,79.3366,79.1673,79.3009,28485.0
2022-12-14 10:30:00,89.02,89.02,88.83,88.92,33599.0,79.3009,79.3009,79.1317,79.2119,33599.0
2022-12-14 10:35:00,88.93,88.97,88.79,88.85,21884.0,79.2208,79.2564,79.0961,79.1495,21884.0
2022-12-14 10:40:00,88.83,88.88,88.77,88.79,22534.0,79.1317,79.1762,79.0782,79.0961,22534.0
2022-12-14 10:45:00,88.78,88.81,88.59,88.71,48553.0,79.0871,79.1139,78.9179,79.0248,48553.0
2022-12-14 10:50:00,88.73,88.78,88.66,88.7,20670.0,79.0426,79.0871,78.9803,79.0159,20670.0
2022-12-14 10:55:00,88.7,88.87,88.66,88.87,44985.0,79.0159,79.1673,78.9803,79.1673,44985.0
2022-12-14 11:00:00,88.87,88.99,88.87,88.9,42886.0,79.1673,79.2742,79.1673,79.194,42886.0
2022-12-14 11:05:00,88.89,88.9,88.76,88.78,18984.0,79.1851,79.194,79.0693,79.0871,18984.0
2022-12-14 11:10:00,88.77,88.82,88.71,88.74,19631.0,79.0782,79.1228,79.0248,79.0515,19631.0
2022-12-14 11:15:00,88.73,88.76,88.67,88.73,15428.0,79.0426,79.0693,78.9892,79.0426,15428.0
2022-12-14 11:20:00,88.72,88.73,88.62,88.65,64175.0,79.0337,79.0426,78.9446,78.9713,64175.0
2022-12-14 11:25:00,88.65,88.8,88.63,88.77,22187.0,78.9713,79.105,78.9535,79.0782,22187.0
2022-12-14 11:30:00,88.77,88.81,88.75,88.75,16266.0,79.0782,79.1139,79.0604,79.0604,16266.0
2022-12-14 11:35:00,88.75,88.84,88.71,88.8,17030.0,79.0604,79.1406,79.0248,79.105,17030.0
2022-12-14 11:40:00,88.8,88.81,88.71,88.72,60957.0,79.105,79.1139,79.0248,79.0337,60957.0
2022-12-14 11:45:00,88.72,88.73,88.66,88.66,31934.0,79.0337,79.0426,78.9803,78.9803,31934.0
2022-12-14 11:50:00,88.67,88.72,88.56,88.61,26017.0,78.9892,79.0337,78.8912,78.9357,26017.0
2022-12-14 11:55:00,88.61,88.68,88.6,88.64,32679.0,78.9357,78.9981,78.9268,78.9624,32679.0
2022-12-14 12:00:00,88.64,88.72,88.59,88.67,40464.0,78.9624,79.0337,78.9179,78.9892,40464.0
2022-12-14 12:05:00,88.67,88.73,88.65,88.72,21983.0,78.9892,79.0426,78.9713,79.0337,21983.0
2022-12-14 12:10:00,88.71,88.72,88.6,88.64,32100.0,79.0248,79.0337,78.9268,78.9624,32100.0
2022-12-14 12:15:00,88.65,88.73,88.64,88.72,29117.0,78.9713,79.0426,78.9624,79.0337,29117.0
2022-12-14 12:20:00,88.7,88.71,88.65,88.67,38425.0,79.0159,79.0248,78.9713,78.9892,38425.0
2022-12-14 12:25:00,88.69,88.71,88.62,88.67,91143.0,79.007,79.0248,78.9446,78.9892,91143.0
2022-12-14 12:30:00,88.67,88.73,88.65,88.68,21861.0,78.9892,79.0426,78.9713,78.9981,21861.0
2022-12-14 12:35:00,88.68,88.75,88.61,88.74,21240.0,78.9981,79.0604,78.9357,79.0515,21240.0
2022-12-14 12:40:00,88.73,88.74,88.68,88.7,26445.0,79.0426,79.0515,78.9981,79.0159,26445.0
2022-12-14 12:45:00,88.7,88.7,88.65,88.67,36506.0,79.0159,79.0159,78.9713,78.9892,36506.0
2022-12-14 12:50:00,88.67,88.69,88.63,88.68,29769.0,78.9892,79.007,78.9535,78.9981,29769.0
2022-12-14 12:55:00,88.69,88.71,88.66,88.67,21656.0,79.007,79.0248,78.9803,78.9892,21656.0
2022-12-14 13:00:00,88.68,88.74,88.66,88.73,31111.0,78.9981,79.0515,78.9803,79.0426,31111.0
2022-12-14 13:05:00,88.74,88.81,88.74,88.8,18885.0,79.0515,79.1139,79.0515,79.105,18885.0
2022-12-14 13:10:00,88.8,88.85,88.79,88.81,22043.0,79.105,79.1495,79.0961,79.1139,22043.0
2022-12-14 13:15:00,88.8,88.86,88.76,88.82,25858.0,79.105,79.1584,79.0693,79.1228,25858.0
2022-12-14 13:20:00,88.82,88.91,88.82,88.88,25307.0,79.1228,79.203,79.1228,79.1762,25307.0
2022-12-14 13:25:00,88.88,88.93,88.85,88.92,42492.0,79.1762,79.2208,79.1495,79.2119,42492.0
2022-12-14 13:30:00,88.91,89.02,88.91,89.02,40889.0,79.203,79.3009,79.203,79.3009,40889.0
2022-12-14 13:35:00,89.02,89.1,88.98,89.1,91311.0,79.3009,79.3722,79.2653,79.3722,91311.0
2022-12-14 13:40:00,89.1,89.11,89.01,89.05,32883.0,79.3722,79.3811,79.292,79.3277,32883.0
2022-12-14 13:45:00,89.04,89.07,88.99,88.99,66875.0,79.3188,79.3455,79.2742,79.2742,66875.0
2022-12-14 13:50:00,89.0,89.02,88.94,89.01,52178.0,79.2831,79.3009,79.2297,79.292,52178.0
2022-12-14 13:55:00,89.01,89.05,88.88,88.89,122761.0,79.292,79.3277,79.1762,79.1851,122761.0
2022-12-14 14:00:00,88.9,88.92,87.96,88.25,231226.0,79.194,79.2119,78.3567,78.615,231226.0
2022-12-14 14:05:00,88.24,88.27,87.67,87.82,158950.0,78.6061,78.6328,78.0983,78.232,158950.0
2022-12-14 14:10:00,87.81,88.04,87.55,87.92,126704.0,78.2231,78.4279,77.9914,78.321,126704.0
2022-12-14 14:15:00,87.87,88.05,87.81,87.95,80273.0,78.2765,78.4368,78.2231,78.3478,80273.0
2022-12-14 14:20:00,87.95,88.01,87.79,87.88,35703.0,78.3478,78.4012,78.2052,78.2854,35703.0
2022-12-14 14:25:00,87.87,88.01,87.82,87.91,46012.0,78.2765,78.4012,78.232,78.3121,46012.0
2022-12-14 14:30:00,87.88,87.94,87.1,87.14,171174.0,78.2854,78.3389,77.5906,77.6262,171174.0
2022-12-14 14:35:00,87.12,87.59,87.11,87.53,136078.0,77.6084,78.0271,77.5995,77.9736,136078.0
2022-12-14 14:40:00,87.54,88.01,87.34,87.86,201869.0,77.9825,78.4012,77.8044,78.2676,201869.0
2022-12-14 14:45:00,87.86,87.86,87.24,87.55,135912.0,78.2676,78.2676,77.7153,77.9914,135912.0
2022-12-14 14:50:00,87.57,87.67,87.25,87.47,78557.0,78.0093,78.0983,77.7242,77.9202,78557.0
2022-12-14 14:55:00,87.52,87.63,87.33,87.58,74048.0,77.9647,78.0627,77.7955,78.0182,74048.0
2022-12-14 15:00:00,87.58,88.02,87.43,87.98,206033.0,78.0182,78.4101,77.8845,78.3745,206033.0
2022-12-14 15:05:00,87.95,87.96,87.69,87.86,96029.0,78.3478,78.3567,78.1162,78.2676,96029.0
2022-12-14 15:10:00,87.87,88.43,87.87,88.25,150542.0,78.2765,78.7754,78.2765,78.615,150542.0
2022-12-14 15:15:00,88.27,88.27,87.68,87.89,69209.0,78.6328,78.6328,78.1072,78.2943,69209.0
2022-12-14 15:20:00,87.9,87.92,87.64,87.74,54670.0,78.3032,78.321,78.0716,78.1607,54670.0
2022-12-14 15:25:00,87.75,87.77,87.25,87.26,139818.0,78.1696,78.1874,77.7242,77.7331,139818.0
2022-12-14 15:30:00,87.24,87.32,87.05,87.17,152903.0,77.7153,77.7865,77.546,77.6529,152903.0
2022-12-14 15:35:00,87.19,87.3,87.07,87.25,160937.0,77.6707,77.7687,77.5638,77.7242,160937.0
2022-12-14 15:40:00,87.22,87.45,87.19,87.44,90942.0,77.6975,77.9024,77.6707,77.8934,90942.0
2022-12-14 15:45:00,87.45,87.47,87.3,87.44,102488.0,77.9024,77.9202,77.7687,77.8934,102488.0
2022-12-14 15:50:00,87.43,87.65,87.4,87.61,150773.0,77.8845,78.0805,77.8578,78.0449,150773.0
2022-12-14 15:55:00,87.6,87.61,87.44,87.44,286729.0,78.036,78.0449,77.8934,77.8934,286729.0
2022-12-15 09:30:00,86.51,87.05,86.23,86.74,209458.0,77.065,77.546,76.8156,77.2699,209458.0
2022-12-15 09:35:00,86.76,86.88,86.58,86.83,119855.0,77.2877,77.3946,77.1273,77.35,119855.0
2022-12-15 09:40:00,86.84,86.94,86.58,86.93,157701.0,77.359,77.448,77.1273,77.4391,157701.0
2022-12-15 09:45:00,86.96,87.02,86.85,86.96,69000.0,77.4659,77.5193,77.3679,77.4659,69000.0
2022-12-15 09:50:00,86.97,87.12,86.9,86.91,54375.0,77.4748,77.6084,77.4124,77.4213,54375.0
2022-12-15 09:55:00,86.92,86.97,86.54,86.65,68026.0,77.4302,77.4748,77.0917,77.1897,68026.0
2022-12-15 10:00:00,86.64,86.64,86.33,86.42,39260.0,77.1808,77.1808,76.9046,76.9848,39260.0
2022-12-15 10:05:00,86.42,86.55,86.42,86.5,41535.0,76.9848,77.1006,76.9848,77.0561,41535.0
2022-12-15 10:10:00,86.5,86.53,86.38,86.47,29219.0,77.0561,77.0828,76.9492,77.0294,29219.0
2022-12-15 10:15:00,86.46,86.63,86.42,86.53,28846.0,77.0204,77.1719,76.9848,77.0828,28846.0
2022-12-15 10:20:00,86.51,86.52,86.37,86.48,27915.0,77.065,77.0739,76.9403,77.0383,27915.0
2022-12-15 10:25:00,86.47,86.53,86.45,86.51,58014.0,77.0294,77.0828,77.0115,77.065,58014.0
2022-12-15 10:30:00,86.5,86.56,86.41,86.45,98026.0,77.0561,77.1095,76.9759,77.0115,98026.0
2022-12-15 10:35:00,86.45,86.66,86.45,86.65,38919.0,77.0115,77.1986,77.0115,77.1897,38919.0
2022-12-15 10:40:00,86.64,86.64,86.45,86.47,191634.0,77.1808,77.1808,77.0115,77.0294,191634.0
2022-12-15 10:45:00,86.46,86.51,86.24,86.24,72525.0,77.0204,77.065,76.8245,76.8245,72525.0
2022-12-15 10:50:00,86.23,86.26,86.08,86.12,100978.0,76.8156,76.8423,76.6819,76.7176,100978.0
2022-12-15 10:55:00,86.12,86.13,85.93,86.02,141677.0,76.7176,76.7265,76.5483,76.6285,141677.0
2022-12-15 11:00:00,86.02,86.09,85.94,86.03,150134.0,76.6285,76.6908,76.5572,76.6374,150134.0
2022-12-15 11:05:00,86.04,86.06,85.96,86.0,131723.0,76.6463,76.6641,76.575,76.6107,131723.0
2022-12-15 11:10:00,86.0,86.09,85.93,85.98,128408.0,76.6107,76.6908,76.5483,76.5928,128408.0
2022-12-15 11:15:00,85.98,86.06,85.84,86.04,70872.0,76.5928,76.6641,76.4681,76.6463,70872.0
2022-12-15 11:20:00,86.05,86.08,85.96,85.99,26735.0,76.6552,76.6819,76.575,76.6018,26735.0
2022-12-15 11:25:00,85.98,86.01,85.92,86.0,33575.0,76.5928,76.6196,76.5394,76.6107,33575.0
2022-12-15 11:30:00,86.0,86.14,85.96,86.14,37041.0,76.6107,76.7354,76.575,76.7354,37041.0
2022-12-15 11:35:00,86.16,86.27,86.13,86.26,39978.0,76.7532,76.8512,76.7265,76.8423,39978.0
2022-12-15 11:40:00,86.26,86.27,86.15,86.24,38897.0,76.8423,76.8512,76.7443,76.8245,38897.0
2022-12-15 11:45:00,86.27,86.34,86.21,86.24,34930.0,76.8512,76.9135,76.7977,76.8245,34930.0
2022-12-15 11:50:00,86.23,86.39,86.2,86.38,25363.0,76.8156,76.9581,76.7888,76.9492,25363.0
2022-12-15 11:55:00,86.38,86.4,86.33,86.36,28564.0,76.9492,76.967,76.9046,76.9314,28564.0
2022-12-15 12:00:00,86.38,86.54,86.37,86.45,36168.0,76.9492,77.0917,76.9403,77.0115,36168.0
2022-12-15 12:05:00,86.44,86.54,86.44,86.5,26664.0,77.0026,77.0917,77.0026,77.0561,26664.0
2022-12-15 12:10:00,86.49,86.52,86.38,86.51,26669.0,77.0472,77.0739,76.9492,77.065,26669.0
2022-12-15 12:15:00,86.52,86.6,86.48,86.6,22024.0,77.0739,77.1452,77.0383,77.1452,22024.0
2022-12-15 12:20:00,86.58,86.58,86.41,86.43,25248.0,77.1273,77.1273,76.9759,76.9937,25248.0
2022-12-15 12:25:00,86.44,86.55,86.44,86.55,12309.0,77.0026,77.1006,77.0026,77.1006,12309.0
2022-12-15 12:30:00,86.54,86.65,86.53,86.62,41069.0,77.0917,77.1897,77.0828,77.163,41069.0
2022-12-15 12:35:00,86.61,86.64,86.42,86.46,23679.0,77.1541,77.1808,76.9848,77.0204,23679.0
2022-12-15 12:40:00,86.46,86.47,86.38,86.38,27714.0,77.0204,77.0294,76.9492,76.9492,27714.0
2022-12-15 12:45:00,86.38,86.39,86.25,86.27,16296.0,76.9492,76.9581,76.8334,76.8512,16296.0
2022-12-15 12:50:00,86.27,86.32,86.17,86.2,16280.0,76.8512,76.8957,76.7621,76.7888,16280.0
2022-12-15 12:55:00,86.19,86.19,86.05,86.06,41954.0,76.7799,76.7799,76.6552,76.6641,41954.0
2022-12-15 13:00:00,86.06,86.06,85.89,85.92,22743.0,76.6641,76.6641,76.5127,76.5394,22743.0
2022-12-15 13:05:00,85.92,85.95,85.84,85.91,25496.0,76.5394,76.5661,76.4681,76.5305,25496.0
2022-12-15 13:10:00,85.9,85.97,85.86,85.95,26596.0,76.5216,76.5839,76.486,76.5661,26596.0
2022-12-15 13:15:00,85.96,86.09,85.94,86.06,29646.0,76.575,76.6908,76.5572,76.6641,29646.0
2022-12-15 13:20:00,86.06,86.16,86.05,86.13,16312.0,76.6641,76.7532,76.6552,76.7265,16312.0
2022-12-15 13:25:00,86.13,86.17,86.02,86.05,16895.0,76.7265,76.7621,76.6285,76.6552,16895.0
2022-12-15 13:30:00,86.03,86.16,86.02,86.15,25548.0,76.6374,76.7532,76.6285,76.7443,25548.0
2022-12-15 13:35:00,86.15,86.29,86.1,86.24,22872.0,76.7443,76.869,76.6997,76.8245,22872.0
2022-12-15 13:40:00,86.23,86.26,86.12,86.19,30796.0,76.8156,76.8423,76.7176,76.7799,30796.0
2022-12-15 13:45:00,86.2,86.29,86.2,86.27,16729.0,76.7888,76.869,76.7888,76.8512,16729.0
2022-12-15 13:50:00,86.27,86.39,86.25,86.39,21958.0,76.8512,76.9581,76.8334,76.9581,21958.0
2022-12-15 13:55:00,86.42,86.54,86.4,86.54,100630.0,76.9848,77.0917,76.967,77.0917,100630.0
2022-12-15 14:00:00,86.55,86.59,86.53,86.55,51846.0,77.1006,77.1363,77.0828,77.1006,51846.0
2022-12-15 14:05:00,86.53,86.53,86.4,86.4,26746.0,77.0828,77.0828,76.967,76.967,26746.0
2022-12-15 14:10:00,86.38,86.49,86.37,86.49,21555.0,76.9492,77.0472,76.9403,77.0472,21555.0
2022-12-15 14:15:00,86.5,86.59,86.46,86.56,16320.0,77.0561,77.1363,77.0204,77.1095,16320.0
2022-12-15 14:20:00,86.56,86.57,86.49,86.51,11754.0,77.1095,77.1184,77.0472,77.065,11754.0
2022-12-15 14:25:00,86.52,86.54,86.42,86.43,22062.0,77.0739,77.0917,76.9848,76.9937,22062.0
2022-12-15 14:30:00,86.43,86.54,86.4,86.51,27273.0,76.9937,77.0917,76.967,77.065,27273.0
2022-12-15 14:35:00,86.5,86.65,86.45,86.62,51677.0,77.0561,77.1897,77.0115,77.163,51677.0
2022-12-15 14:40:00,86.61,86.71,86.59,86.71,51353.0,77.1541,77.2431,77.1363,77.2431,51353.0
2022-12-15 14:45:00,86.71,86.72,86.55,86.58,33702.0,77.2431,77.2521,77.1006,77.1273,33702.0
2022-12-15 14:50:00,86.59,86.64,86.46,86.63,51391.0,77.1363,77.1808,77.0204,77.1719,51391.0
2022-12-15 14:55:00,86.63,86.77,86.6,86.77,89098.0,77.1719,77.2966,77.1452,77.2966,89098.0
2022-12-15 15:00:00,86.77,86.87,86.76,86.81,74685.0,77.2966,77.3857,77.2877,77.3322,74685.0
2022-12-15 15:05:00,86.81,86.91,86.76,86.9,136028.0,77.3322,77.4213,77.2877,77.4124,136028.0
2022-12-15 15:10:00,86.91,86.91,86.66,86.68,87358.0,77.4213,77.4213,77.1986,77.2164,87358.0
2022-12-15 15:15:00,86.7,86.71,86.54,86.55,51183.0,77.2342,77.2431,77.0917,77.1006,51183.0
2022-12-15 15:20:00,86.56,86.64,86.5,86.61,39135.0,77.1095,77.1808,77.0561,77.1541,39135.0
2022-12-15 15:25:00,86.61,86.77,86.58,86.75,67037.0,77.1541,77.2966,77.1273,77.2788,67037.0
2022-12-15 15:30:00,86.76,86.81,86.64,86.8,130488.0,77.2877,77.3322,77.1808,77.3233,130488.0
2022-12-15 15:35:00,86.8,86.8,86.42,86.45,60020.0,77.3233,77.3233,76.9848,77.0115,60020.0
2022-12-15 15:40:00,86.46,86.49,86.23,86.23,45069.0,77.0204,77.0472,76.8156,76.8156,45069.0
2022-12-15 15:45:00,86.23,86.28,86.18,86.23,82610.0,76.8156,76.8601,76.771,76.8156,82610.0
2022-12-15 15:50:00,86.22,86.37,86.21,86.33,130494.0,76.8066,76.9403,76.7977,76.9046,130494.0
2022-12-15 15:55:00,86.34,86.37,86.21,86.34,177418.0,76.9135,76.9403,76.7977,76.9135,177418.0
2022-12-16 09:30:00,85.51,85.51,84.43,84.49,190288.0,76.1742,76.1742,75.2121,75.2655,190288.0
2022-12-16 09:35:00,84.49,84.74,84.25,84.47,95952.0,75.2655,75.4882,75.0517,75.2477,95952.0
2022-12-16 09:40:00,84.45,84.7,84.38,84.67,106582.0,75.2299,75.4526,75.1675,75.4259,106582.0
2022-12-16 09:45:00,84.69,84.9,84.61,84.8,106758.0,75.4437,75.6308,75.3724,75.5417,106758.0
2022-12-16 09:50:00,84.83,84.84,84.59,84.76,54933.0,75.5684,75.5773,75.3546,75.506,54933.0
2022-12-16 09:55:00,84.77,84.78,84.47,84.49,114875.0,75.515,75.5239,75.2477,75.2655,114875.0
2022-12-16 10:00:00,84.48,84.51,84.04,84.06,75392.0,75.2566,75.2833,74.8647,74.8825,75392.0
2022-12-16 10:05:00,84.07,84.15,83.75,83.75,64626.0,74.8914,74.9626,74.6063,74.6063,64626.0
2022-12-16 10:10:00,83.75,83.79,83.46,83.57,49945.0,74.6063,74.6419,74.348,74.446,49945.0
2022-12-16 10:15:00,83.56,83.71,83.51,83.68,63622.0,74.4371,74.5707,74.3925,74.544,63622.0
2022-12-16 10:20:00,83.68,83.76,83.61,83.7,41415.0,74.544,74.6152,74.4816,74.5618,41415.0
2022-12-16 10:25:00,83.7,83.83,83.66,83.67,27469.0,74.5618,74.6776,74.5261,74.5351,27469.0
2022-12-16 10:30:00,83.64,83.74,83.48,83.53,45913.0,74.5083,74.5974,74.3658,74.4103,45913.0
2022-12-16 10:35:00,83.52,83.61,83.49,83.56,50530.0,74.4014,74.4816,74.3747,74.4371,50530.0
2022-12-16 10:40:00,83.56,83.8,83.51,83.73,33817.0,74.4371,74.6509,74.3925,74.5885,33817.0
2022-12-16 10:45:00,83.72,83.82,83.69,83.75,50921.0,74.5796,74.6687,74.5529,74.6063,50921.0
2022-12-16 10:50:00,83.74,83.78,83.68,83.75,43076.0,74.5974,74.633,74.544,74.6063,43076.0
2022-12-16 10:55:00,83.75,83.78,83.65,83.71,40469.0,74.6063,74.633,74.5172,74.5707,40469.0
2022-12-16 11:00:00,83.71,83.72,83.52,83.55,34497.0,74.5707,74.5796,74.4014,74.4282,34497.0
2022-12-16 11:05:00,83.56,83.61,83.32,83.32,49199.0,74.4371,74.4816,74.2233,74.2233,49199.0
2022-12-16 11:10:00,83.32,83.64,83.26,83.64,44131.0,74.2233,74.5083,74.1698,74.5083,44131.0
2022-12-16 11:15:00,83.63,83.71,83.6,83.68,33717.0,74.4994,74.5707,74.4727,74.544,33717.0
2022-12-16 11:20:00,83.68,83.72,83.55,83.55,43571.0,74.544,74.5796,74.4282,74.4282,43571.0
2022-12-16 11:25:00,83.56,83.67,83.55,83.56,39017.0,74.4371,74.5351,74.4282,74.4371,39017.0
2022-12-16 11:30:00,83.58,83.69,83.55,83.69,32974.0,74.4549,74.5529,74.4282,74.5529,32974.0
2022-12-16 11:35:00,83.67,83.88,83.67,83.81,43044.0,74.5351,74.7221,74.5351,74.6598,43044.0
2022-12-16 11:40:00,83.81,83.86,83.61,83.69,42642.0,74.6598,74.7043,74.4816,74.5529,42642.0
2022-12-16 11:45:00,83.69,83.76,83.62,83.66,126969.0,74.5529,74.6152,74.4905,74.5261,126969.0
2022-12-16 11:50:00,83.66,83.68,83.56,83.61,51908.0,74.5261,74.544,74.4371,74.4816,51908.0
2022-12-16 11:55:00,83.61,83.63,83.47,83.51,27636.0,74.4816,74.4994,74.3569,74.3925,27636.0
2022-12-16 12:00:00,83.51,83.53,83.39,83.43,34593.0,74.3925,74.4103,74.2856,74.3213,34593.0
2022-12-16 12:05:00,83.37,83.44,83.36,83.41,23232.0,74.2678,74.3302,74.2589,74.3034,23232.0
2022-12-16 12:10:00,83.42,83.58,83.42,83.5,61099.0,74.3123,74.4549,74.3123,74.3836,61099.0
2022-12-16 12:15:00,83.51,83.63,83.44,83.61,37966.0,74.3925,74.4994,74.3302,74.4816,37966.0
2022-12-16 12:20:00,83.62,83.66,83.57,83.65,63906.0,74.4905,74.5261,74.446,74.5172,63906.0
2022-12-16 12:25:00,83.66,83.67,83.53,83.59,42910.0,74.5261,74.5351,74.4103,74.4638,42910.0
2022-12-16 12:30:00,83.58,83.72,83.55,83.72,23642.0,74.4549,74.5796,74.4282,74.5796,23642.0
2022-12-16 12:35:00,83.72,83.91,83.72,83.8,74924.0,74.5796,74.7488,74.5796,74.6509,74924.0
2022-12-16 12:40:00,83.79,83.8,83.5,83.51,30988.0,74.6419,74.6509,74.3836,74.3925,30988.0
2022-12-16 12:45:00,83.54,83.56,83.48,83.56,77823.0,74.4192,74.4371,74.3658,74.4371,77823.0
2022-12-16 12:50:00,83.56,83.57,83.37,83.38,1009597.0,74.4371,74.446,74.2678,74.2767,1009597.0
2022-12-16 12:55:00,83.37,83.42,83.33,83.42,21280.0,74.2678,74.3123,74.2322,74.3123,21280.0
2022-12-16 13:00:00,83.42,83.54,83.38,83.52,40224.0,74.3123,74.4192,74.2767,74.4014,40224.0
2022-12-16 13:05:00,83.56,83.65,83.48,83.56,49201.0,74.4371,74.5172,74.3658,74.4371,49201.0
2022-12-16 13:10:00,83.55,83.59,83.51,83.55,19890.0,74.4282,74.4638,74.3925,74.4282,19890.0
2022-12-16 13:15:00,83.55,83.63,83.55,83.58,25223.0,74.4282,74.4994,74.4282,74.4549,25223.0
2022-12-16 13:20:00,83.58,83.62,83.52,83.52,17287.0,74.4549,74.4905,74.4014,74.4014,17287.0
2022-12-16 13:25:00,83.5,83.55,83.44,83.46,25792.0,74.3836,74.4282,74.3302,74.348,25792.0
2022-12-16 13:30:00,83.45,83.58,83.43,83.56,31193.0,74.3391,74.4549,74.3213,74.4371,31193.0
2022-12-16 13:35:00,83.55,83.6,83.47,83.47,35088.0,74.4282,74.4727,74.3569,74.3569,35088.0
2022-12-16 13:40:00,83.45,83.53,83.36,83.53,48058.0,74.3391,74.4103,74.2589,74.4103,48058.0
2022-12-16 13:45:00,83.54,83.56,83.47,83.52,24338.0,74.4192,74.4371,74.3569,74.4014,24338.0
2022-12-16 13:50:00,83.52,83.52,83.39,83.4,28108.0,74.4014,74.4014,74.2856,74.2945,28108.0
2022-12-16 13:55:00,83.4,83.41,83.16,83.19,44308.0,74.2945,74.3034,74.0807,74.1075,44308.0
2022-12-16 14:00:00,83.19,83.27,83.16,83.27,47381.0,74.1075,74.1787,74.0807,74.1787,47381.0
2022-12-16 14:05:00,83.27,83.43,83.24,83.42,44330.0,74.1787,74.3213,74.152,74.3123,44330.0
2022-12-16 14:10:00,83.42,83.59,83.41,83.59,48970.0,74.3123,74.4638,74.3034,74.4638,48970.0
2022-12-16 14:15:00,83.59,83.63,83.45,83.47,39840.0,74.4638,74.4994,74.3391,74.3569,39840.0
2022-12-16 14:20:00,83.47,83.49,83.38,83.42,33915.0,74.3569,74.3747,74.2767,74.3123,33915.0
2022-12-16 14:25:00,83.41,83.44,83.33,83.38,26345.0,74.3034,74.3302,74.2322,74.2767,26345.0
2022-12-16 14:30:00,83.39,83.39,83.16,83.23,41429.0,74.2856,74.2856,74.0807,74.1431,41429.0
2022-12-16 14:35:00,83.25,83.35,83.24,83.3,34905.0,74.1609,74.25,74.152,74.2054,34905.0
2022-12-16 14:40:00,83.3,83.38,83.23,83.23,49185.0,74.2054,74.2767,74.1431,74.1431,49185.0
2022-12-16 14:45:00,83.22,83.27,83.17,83.24,24114.0,74.1342,74.1787,74.0896,74.152,24114.0
2022-12-16 14:50:00,83.25,83.36,83.22,83.35,53096.0,74.1609,74.2589,74.1342,74.25,53096.0
2022-12-16 14:55:00,83.36,83.48,83.27,83.45,77297.0,74.2589,74.3658,74.1787,74.3391,77297.0
2022-12-16 15:00:00,83.44,83.62,83.42,83.48,79651.0,74.3302,74.4905,74.3123,74.3658,79651.0
2022-12-16 15:05:00,83.47,83.53,83.42,83.5,63711.0,74.3569,74.4103,74.3123,74.3836,63711.0
2022-12-16 15:10:00,83.5,83.7,83.48,83.7,86222.0,74.3836,74.5618,74.3658,74.5618,86222.0
2022-12-16 15:15:00,83.69,83.84,83.68,83.72,74139.0,74.5529,74.6865,74.544,74.5796,74139.0
2022-12-16 15:20:00,83.71,83.88,83.69,83.88,55076.0,74.5707,74.7221,74.5529,74.7221,55076.0
2022-12-16 15:25:00,83.87,84.04,83.87,84.02,70150.0,74.7132,74.8647,74.7132,74.8468,70150.0
2022-12-16 15:30:00,84.02,84.33,84.02,84.24,112234.0,74.8468,75.123,74.8468,75.0428,112234.0
2022-12-16 15:35:00,84.25,84.34,84.18,84.26,242991.0,75.0517,75.1319,74.9894,75.0606,242991.0
2022-12-16 15:40:00,84.28,84.44,84.24,84.34,122830.0,75.0785,75.221,75.0428,75.1319,122830.0
2022-12-16 15:45:00,84.34,84.49,84.3,84.35,197558.0,75.1319,75.2655,75.0963,75.1408,197558.0
2022-12-16 15:50:00,84.34,84.42,84.14,84.23,259326.0,75.1319,75.2032,74.9537,75.0339,259326.0
2022-12-16 15:55:00,84.23,84.32,84.05,84.07,770829.0,75.0339,75.1141,74.8736,74.8914,770829.0
2022-12-19 09:30:00,84.0,84.0,83.57,83.73,205814.0,74.829,74.829,74.446,74.5885,205814.0
2022-12-19 09:35:00,83.72,83.88,83.66,83.8,85709.0,74.5796,74.7221,74.5261,74.6509,85709.0
2022-12-19 09:40:00,83.79,83.79,83.59,83.67,78988.0,74.6419,74.6419,74.4638,74.5351,78988.0
2022-12-19 09:45:00,83.68,83.69,83.47,83.49,64128.0,74.544,74.5529,74.3569,74.3747,64128.0
2022-12-19 09:50:00,83.49,83.57,83.33,83.45,59662.0,74.3747,74.446,74.2322,74.3391,59662.0
2022-12-19 09:55:00,83.42,83.6,83.39,83.6,64077.0,74.3123,74.4727,74.2856,74.4727,64077.0
2022-12-19 10:00:00,83.61,83.69,83.59,83.61,56691.0,74.4816,74.5529,74.4638,74.4816,56691.0
2022-12-19 10:05:00,83.6,83.63,83.47,83.57,28653.0,74.4727,74.4994,74.3569,74.446,28653.0
2022-12-19 10:10:00,83.57,83.87,83.57,83.85,25656.0,74.446,74.7132,74.446,74.6954,25656.0
2022-12-19 10:15:00,83.84,83.86,83.71,83.76,31597.0,74.6865,74.7043,74.5707,74.6152,31597.0
2022-12-19 10:20:00,83.75,83.97,83.75,83.93,27981.0,74.6063,74.8023,74.6063,74.7667,27981.0
2022-12-19 10:25:00,83.94,83.98,83.84,83.89,29434.0,74.7756,74.8112,74.6865,74.731,29434.0
2022-12-19 10:30:00,83.9,83.93,83.68,83.77,43013.0,74.7399,74.7667,74.544,74.6241,43013.0
2022-12-19 10:35:00,83.77,83.88,83.76,83.79,44321.0,74.6241,74.7221,74.6152,74.6419,44321.0
2022-12-19 10:40:00,83.79,83.81,83.73,83.79,27585.0,74.6419,74.6598,74.5885,74.6419,27585.0
2022-12-19 10:45:00,83.79,83.92,83.75,83.9,26737.0,74.6419,74.7578,74.6063,74.7399,26737.0
2022-12-19 10:50:00,83.9,83.9,83.72,83.73,35181.0,74.7399,74.7399,74.5796,74.5885,35181.0
2022-12-19 10:55:00,83.73,83.75,83.6,83.6,21594.0,74.5885,74.6063,74.4727,74.4727,21594.0
2022-12-19 11:00:00,83.61,83.61,83.46,83.48,33009.0,74.4816,74.4816,74.348,74.3658,33009.0
2022-12-19 11:05:00,83.49,83.61,83.49,83.59,84757.0,74.3747,74.4816,74.3747,74.4638,84757.0
2022-12-19 11:10:00,83.58,83.66,83.57,83.58,26647.0,74.4549,74.5261,74.446,74.4549,26647.0
2022-12-19 11:15:00,83.59,83.73,83.59,83.72,17804.0,74.4638,74.5885,74.4638,74.5796,17804.0
2022-12-19 11:20:00,83.72,83.76,83.62,83.73,23054.0,74.5796,74.6152,74.4905,74.5885,23054.0
2022-12-19 11:25:00,83.72,83.75,83.56,83.56,25755.0,74.5796,74.6063,74.4371,74.4371,25755.0
2022-12-19 11:30:00,83.56,83.58,83.38,83.43,38644.0,74.4371,74.4549,74.2767,74.3213,38644.0
2022-12-19 11:35:00,83.43,83.45,83.34,83.43,33737.0,74.3213,74.3391,74.2411,74.3213,33737.0
2022-12-19 11:40:00,83.42,83.46,83.36,83.36,23818.0,74.3123,74.348,74.2589,74.2589,23818.0
2022-12-19 11:45:00,83.35,83.56,83.35,83.51,26964.0,74.25,74.4371,74.25,74.3925,26964.0
2022-12-19 11:50:00,83.51,83.57,83.49,83.55,18092.0,74.3925,74.446,74.3747,74.4282,18092.0
2022-12-19 11:55:00,83.54,83.59,83.5,83.57,42403.0,74.4192,74.4638,74.3836,74.446,42403.0
2022-12-19 12:00:00,83.57,83.69,83.56,83.62,26477.0,74.446,74.5529,74.4371,74.4905,26477.0
2022-12-19 12:05:00,83.61,83.67,83.58,83.63,24857.0,74.4816,74.5351,74.4549,74.4994,24857.0
2022-12-19 12:10:00,83.62,83.66,83.55,83.66,82452.0,74.4905,74.5261,74.4282,74.5261,82452.0
2022-12-19 12:15:00,83.65,83.68,83.58,83.61,20037.0,74.5172,74.544,74.4549,74.4816,20037.0
2022-12-19 12:20:00,83.61,83.63,83.46,83.46,58561.0,74.4816,74.4994,74.348,74.348,58561.0
2022-12-19 12:25:00,83.46,83.47,83.42,83.43,47191.0,74.348,74.3569,74.3123,74.3213,47191.0
2022-12-19 12:30:00,83.42,83.42,83.31,83.31,36468.0,74.3123,74.3123,74.2144,74.2144,36468.0
2022-12-19 12:35:00,83.33,83.42,83.33,83.35,22804.0,74.2322,74.3123,74.2322,74.25,22804.0
2022-12-19 12:40:00,83.35,83.38,83.31,83.33,15740.0,74.25,74.2767,74.2144,74.2322,15740.0
2022-12-19 12:45:00,83.32,83.52,83.32,83.51,29560.0,74.2233,74.4014,74.2233,74.3925,29560.0
2022-12-19 12:50:00,83.52,83.53,83.5,83.5,12897.0,74.4014,74.4103,74.3836,74.3836,12897.0
2022-12-19 12:55:00,83.5,83.52,83.46,83.48,10224.0,74.3836,74.4014,74.348,74.3658,10224.0
2022-12-19 13:00:00,83.48,83.53,83.46,83.47,16035.0,74.3658,74.4103,74.348,74.3569,16035.0
2022-12-19 13:05:00,83.48,83.51,83.4,83.43,22235.0,74.3658,74.3925,74.2945,74.3213,22235.0
2022-12-19 13:10:00,83.42,83.46,83.4,83.46,16419.0,74.3123,74.348,74.2945,74.348,16419.0
2022-12-19 13:15:00,83.45,83.49,83.37,83.47,16132.0,74.3391,74.3747,74.2678,74.3569,16132.0
2022-12-19 13:20:00,83.49,83.56,83.49,83.52,20218.0,74.3747,74.4371,74.3747,74.4014,20218.0
2022-12-19 13:25:00,83.51,83.57,83.39,83.43,22438.0,74.3925,74.446,74.2856,74.3213,22438.0
2022-12-19 13:30:00,83.4,83.43,83.31,83.31,24430.0,74.2945,74.3213,74.2144,74.2144,24430.0
2022-12-19 13:35:00,83.31,83.32,83.24,83.3,37634.0,74.2144,74.2233,74.152,74.2054,37634.0
2022-12-19 13:40:00,83.3,83.33,83.19,83.21,36156.0,74.2054,74.2322,74.1075,74.1253,36156.0
2022-12-19 13:45:00,83.2,83.23,83.15,83.2,15399.0,74.1164,74.1431,74.0718,74.1164,15399.0
2022-12-19 13:50:00,83.2,83.23,83.08,83.08,26024.0,74.1164,74.1431,74.0095,74.0095,26024.0
2022-12-19 13:55:00,83.08,83.08,82.96,82.97,26962.0,74.0095,74.0095,73.9026,73.9115,26962.0
2022-12-19 14:00:00,82.96,82.96,82.72,82.73,75915.0,73.9026,73.9026,73.6888,73.6977,75915.0
2022-12-19 14:05:00,82.74,82.81,82.72,82.79,28105.0,73.7066,73.7689,73.6888,73.7511,28105.0
2022-12-19 14:10:00,82.79,82.86,82.77,82.78,23961.0,73.7511,73.8135,73.7333,73.7422,23961.0
2022-12-19 14:15:00,82.78,82.83,82.74,82.78,36517.0,73.7422,73.7868,73.7066,73.7422,36517.0
2022-12-19 14:20:00,82.77,82.87,82.72,82.72,48958.0,73.7333,73.8224,73.6888,73.6888,48958.0
2022-12-19 14:25:00,82.71,82.73,82.61,82.62,40713.0,73.6799,73.6977,73.5908,73.5997,40713.0
2022-12-19 14:30:00,82.61,82.73,82.59,82.72,39755.0,73.5908,73.6977,73.573,73.6888,39755.0
2022-12-19 14:35:00,82.71,82.74,82.64,82.68,68074.0,73.6799,73.7066,73.6175,73.6531,68074.0
2022-12-19 14:40:00,82.67,82.67,82.56,82.66,52432.0,73.6442,73.6442,73.5462,73.6353,52432.0
2022-12-19 14:45:00,82.67,82.79,82.66,82.67,40318.0,73.6442,73.7511,73.6353,73.6442,40318.0
2022-12-19 14:50:00,82.67,82.67,82.52,82.56,33344.0,73.6442,73.6442,73.5106,73.5462,33344.0
2022-12-19 14:55:00,82.55,82.69,82.54,82.67,35458.0,73.5373,73.662,73.5284,73.6442,35458.0
2022-12-19 15:00:00,82.66,82.69,82.56,82.59,31919.0,73.6353,73.662,73.5462,73.573,31919.0
2022-12-19 15:05:00,82.59,82.74,82.55,82.74,38569.0,73.573,73.7066,73.5373,73.7066,38569.0
2022-12-19 15:10:00,82.74,82.77,82.64,82.65,56144.0,73.7066,73.7333,73.6175,73.6264,56144.0
2022-12-19 15:15:00,82.65,82.73,82.61,82.68,56975.0,73.6264,73.6977,73.5908,73.6531,56975.0
2022-12-19 15:20:00,82.69,82.71,82.55,82.67,86211.0,73.662,73.6799,73.5373,73.6442,86211.0
2022-12-19 15:25:00,82.67,82.71,82.59,82.61,54657.0,73.6442,73.6799,73.573,73.5908,54657.0
2022-12-19 15:30:00,82.61,82.75,82.6,82.72,48225.0,73.5908,73.7155,73.5819,73.6888,48225.0
2022-12-19 15:35:00,82.72,82.77,82.59,82.59,57143.0,73.6888,73.7333,73.573,73.573,57143.0
2022-12-19 15:40:00,82.59,82.65,82.53,82.64,73053.0,73.573,73.6264,73.5195,73.6175,73053.0
2022-12-19 15:45:00,82.63,82.82,82.61,82.82,62253.0,73.6086,73.7779,73.5908,73.7779,62253.0
2022-12-19 15:50:00,82.83,83.02,82.83,83.01,59724.0,73.7868,73.956,73.7868,73.9471,59724.0
2022-12-19 15:55:00,83.01,83.08,82.99,83.01,98157.0,73.9471,74.0095,73.9293,73.9471,98157.0
2022-12-20 09:30:00,82.63,82.77,82.28,82.46,200084.0,73.6086,73.7333,73.2968,73.4572,200084.0
2022-12-20 09:35:00,82.46,82.47,82.16,82.16,96310.0,73.4572,73.4661,73.1899,73.1899,96310.0
2022-12-20 09:40:00,82.17,82.23,81.91,81.94,88818.0,73.1988,73.2523,72.9672,72.9939,88818.0
2022-12-20 09:45:00,81.93,82.01,81.88,82.0,134772.0,72.985,73.0563,72.9405,73.0474,134772.0
2022-12-20 09:50:00,82.01,82.12,81.86,82.12,100381.0,73.0563,73.1543,72.9227,73.1543,100381.0
2022-12-20 09:55:00,82.12,82.4,82.11,82.32,66115.0,73.1543,73.4037,73.1454,73.3324,66115.0
2022-12-20 10:00:00,82.33,82.55,82.33,82.5,56278.0,73.3413,73.5373,73.3413,73.4928,56278.0
2022-12-20 10:05:00,82.5,82.65,82.5,82.59,68241.0,73.4928,73.6264,73.4928,73.573,68241.0
2022-12-20 10:10:00,82.59,82.69,82.55,82.63,31285.0,73.573,73.662,73.5373,73.6086,31285.0
2022-12-20 10:15:00,82.62,82.64,82.49,82.59,33460.0,73.5997,73.6175,73.4839,73.573,33460.0
2022-12-20 10:20:00,82.58,82.78,82.56,82.75,93147.0,73.5641,73.7422,73.5462,73.7155,93147.0
2022-12-20 10:25:00,82.75,82.77,82.63,82.66,28030.0,73.7155,73.7333,73.6086,73.6353,28030.0
2022-12-20 10:30:00,82.68,82.75,82.61,82.62,168144.0,73.6531,73.7155,73.5908,73.5997,168144.0
2022-12-20 10:35:00,82.63,82.85,82.62,82.84,169311.0,73.6086,73.8046,73.5997,73.7957,169311.0
2022-12-20 10:40:00,82.84,82.9,82.78,82.87,145470.0,73.7957,73.8491,73.7422,73.8224,145470.0
2022-12-20 10:45:00,82.88,82.96,82.85,82.93,36517.0,73.8313,73.9026,73.8046,73.8758,36517.0
2022-12-20 10:50:00,82.92,82.94,82.83,82.88,41015.0,73.8669,73.8848,73.7868,73.8313,41015.0
2022-12-20 10:55:00,82.88,82.95,82.74,82.74,28881.0,73.8313,73.8937,73.7066,73.7066,28881.0
2022-12-20 11:00:00,82.74,82.85,82.72,82.79,42623.0,73.7066,73.8046,73.6888,73.7511,42623.0
2022-12-20 11:05:00,82.8,82.82,82.75,82.77,27559.0,73.76,73.7779,73.7155,73.7333,27559.0
2022-12-20 11:10:00,82.78,82.87,82.73,82.83,47174.0,73.7422,73.8224,73.6977,73.7868,47174.0
2022-12-20 11:15:00,82.83,82.83,82.56,82.69,88243.0,73.7868,73.7868,73.5462,73.662,88243.0
2022-12-20 11:20:00,82.69,82.71,82.6,82.67,54758.0,73.662,73.6799,73.5819,73.6442,54758.0
2022-12-20 11:25:00,82.66,82.77,82.65,82.73,44386.0,73.6353,73.7333,73.6264,73.6977,44386.0
2022-12-20 11:30:00,82.72,82.86,82.71,82.83,29201.0,73.6888,73.8135,73.6799,73.7868,29201.0
2022-12-20 11:35:00,82.84,82.9,82.78,82.9,46229.0,73.7957,73.8491,73.7422,73.8491,46229.0
2022-12-20 11:40:00,82.9,82.91,82.77,82.85,41227.0,73.8491,73.858,73.7333,73.8046,41227.0
2022-12-20 11:45:00,82.85,82.96,82.83,82.96,30641.0,73.8046,73.9026,73.7868,73.9026,30641.0
2022-12-20 11:50:00,82.95,82.96,82.88,82.93,49482.0,73.8937,73.9026,73.8313,73.8758,49482.0
2022-12-20 11:55:00,82.93,83.07,82.88,83.04,49010.0,73.8758,74.0006,73.8313,73.9738,49010.0
2022-12-20 12:00:00,83.05,83.13,83.03,83.11,54662.0,73.9827,74.054,73.9649,74.0362,54662.0
2022-12-20 12:05:00,83.12,83.22,83.08,83.16,29912.0,74.0451,74.1342,74.0095,74.0807,29912.0
2022-12-20 12:10:00,83.16,83.25,83.11,83.12,60637.0,74.0807,74.1609,74.0362,74.0451,60637.0
2022-12-20 12:15:00,83.13,83.17,83.11,83.14,15489.0,74.054,74.0896,74.0362,74.0629,15489.0
2022-12-20 12:20:00,83.13,83.24,83.13,83.22,16926.0,74.054,74.152,74.054,74.1342,16926.0
2022-12-20 12:25:00,83.22,83.24,83.1,83.1,22759.0,74.1342,74.152,74.0273,74.0273,22759.0
2022-12-20 12:30:00,83.1,83.11,82.99,82.99,203109.0,74.0273,74.0362,73.9293,73.9293,203109.0
2022-12-20 12:35:00,82.98,83.07,82.95,83.06,107251.0,73.9204,74.0006,73.8937,73.9916,107251.0
2022-12-20 12:40:00,83.06,83.14,83.06,83.06,36635.0,73.9916,74.0629,73.9916,73.9916,36635.0
2022-12-20 12:45:00,83.05,83.1,83.05,83.07,39402.0,73.9827,74.0273,73.9827,74.0006,39402.0
2022-12-20 12:50:00,83.08,83.17,83.05,83.15,376767.0,74.0095,74.0896,73.9827,74.0718,376767.0
2022-12-20 12:55:00,83.14,83.15,83.01,83.06,93152.0,74.0629,74.0718,73.9471,73.9916,93152.0
2022-12-20 13:00:00,83.05,83.13,83.05,83.1,31341.0,73.9827,74.054,73.9827,74.0273,31341.0
2022-12-20 13:05:00,83.09,83.09,83.0,83.06,29565.0,74.0184,74.0184,73.9382,73.9916,29565.0
2022-12-20 13:10:00,83.05,83.06,82.92,82.99,33111.0,73.9827,73.9916,73.8669,73.9293,33111.0
2022-12-20 13:15:00,82.98,83.06,82.94,82.94,52158.0,73.9204,73.9916,73.8848,73.8848,52158.0
2022-12-20 13:20:00,82.94,83.03,82.91,82.97,39824.0,73.8848,73.9649,73.858,73.9115,39824.0
2022-12-20 13:25:00,82.98,83.06,82.97,82.98,42055.0,73.9204,73.9916,73.9115,73.9204,42055.0
2022-12-20 13:30:00,82.99,83.1,82.97,83.08,21848.0,73.9293,74.0273,73.9115,74.0095,21848.0
2022-12-20 13:35:00,83.09,83.18,83.08,83.15,29762.0,74.0184,74.0985,74.0095,74.0718,29762.0
2022-12-20 13:40:00,83.16,83.18,83.09,83.16,50554.0,74.0807,74.0985,74.0184,74.0807,50554.0
2022-12-20 13:45:00,83.17,83.17,83.06,83.06,59223.0,74.0896,74.0896,73.9916,73.9916,59223.0
2022-12-20 13:50:00,83.07,83.07,83.01,83.01,29921.0,74.0006,74.0006,73.9471,73.9471,29921.0
2022-12-20 13:55:00,83.02,83.14,83.02,83.13,17254.0,73.956,74.0629,73.956,74.054,17254.0
2022-12-20 14:00:00,83.13,83.24,83.1,83.23,131821.0,74.054,74.152,74.0273,74.1431,131821.0
2022-12-20 14:05:00,83.23,83.24,83.13,83.19,35223.0,74.1431,74.152,74.054,74.1075,35223.0
2022-12-20 14:10:00,83.2,83.29,83.19,83.29,23349.0,74.1164,74.1965,74.1075,74.1965,23349.0
2022-12-20 14:15:00,83.26,83.27,83.19,83.23,19183.0,74.1698,74.1787,74.1075,74.1431,19183.0
2022-12-20 14:20:00,83.23,83.24,83.07,83.13,23171.0,74.1431,74.152,74.0006,74.054,23171.0
2022-12-20 14:25:00,83.13,83.15,83.06,83.1,45590.0,74.054,74.0718,73.9916,74.0273,45590.0
2022-12-20 14:30:00,83.1,83.12,83.02,83.04,50283.0,74.0273,74.0451,73.956,73.9738,50283.0
2022-12-20 14:35:00,83.03,83.04,82.94,82.99,63088.0,73.9649,73.9738,73.8848,73.9293,63088.0
2022-12-20 14:40:00,83.0,83.02,82.88,82.9,40748.0,73.9382,73.956,73.8313,73.8491,40748.0
2022-12-20 14:45:00,82.9,82.95,82.87,82.88,49538.0,73.8491,73.8937,73.8224,73.8313,49538.0
2022-12-20 14:50:00,82.88,82.94,82.81,82.92,69901.0,73.8313,73.8848,73.7689,73.8669,69901.0
2022-12-20 14:55:00,82.92,82.92,82.83,82.85,41676.0,73.8669,73.8669,73.7868,73.8046,41676.0
2022-12-20 15:00:00,82.84,82.85,82.72,82.72,77434.0,73.7957,73.8046,73.6888,73.6888,77434.0
2022-12-20 15:05:00,82.72,82.74,82.68,82.73,111942.0,73.6888,73.7066,73.6531,73.6977,111942.0
2022-12-20 15:10:00,82.73,82.83,82.72,82.82,53484.0,73.6977,73.7868,73.6888,73.7779,53484.0
2022-12-20 15:15:00,82.83,82.9,82.81,82.81,49764.0,73.7868,73.8491,73.7689,73.7689,49764.0
2022-12-20 15:20:00,82.81,82.87,82.78,82.86,147259.0,73.7689,73.8224,73.7422,73.8135,147259.0
2022-12-20 15:25:00,82.87,83.01,82.86,82.99,46855.0,73.8224,73.9471,73.8135,73.9293,46855.0
2022-12-20 15:30:00,83.0,83.07,82.96,82.99,75433.0,73.9382,74.0006,73.9026,73.9293,75433.0
2022-12-20 15:35:00,82.99,83.12,82.97,83.12,49785.0,73.9293,74.0451,73.9115,74.0451,49785.0
2022-12-20 15:40:00,83.12,83.13,83.06,83.08,96559.0,74.0451,74.054,73.9916,74.0095,96559.0
2022-12-20 15:45:00,83.09,83.13,83.01,83.04,127076.0,74.0184,74.054,73.9471,73.9738,127076.0
2022-12-20 15:50:00,83.03,83.03,82.83,82.88,184088.0,73.9649,73.9649,73.7868,73.8313,184088.0
2022-12-20 15:55:00,82.87,82.88,82.76,82.8,169007.0,73.8224,73.8313,73.7244,73.76,169007.0
2022-12-21 09:30:00,83.36,83.46,83.27,83.36,147292.0,74.2589,74.348,74.1787,74.2589,147292.0
2022-12-21 09:35:00,83.36,83.52,83.36,83.48,116494.0,74.2589,74.4014,74.2589,74.3658,116494.0
2022-12-21 09:40:00,83.47,83.54,83.35,83.49,146947.0,74.3569,74.4192,74.25,74.3747,146947.0
2022-12-21 09:45:00,83.5,83.59,83.47,83.51,55793.0,74.3836,74.4638,74.3569,74.3925,55793.0
2022-12-21 09:50:00,83.5,83.63,83.45,83.46,63372.0,74.3836,74.4994,74.3391,74.348,63372.0
2022-12-21 09:55:00,83.47,83.57,83.41,83.57,42933.0,74.3569,74.446,74.3034,74.446,42933.0
2022-12-21 10:00:00,83.58,83.87,83.53,83.84,84348.0,74.4549,74.7132,74.4103,74.6865,84348.0
2022-12-21 10:05:00,83.84,83.96,83.83,83.94,51132.0,74.6865,74.7934,74.6776,74.7756,51132.0
2022-12-21 10:10:00,83.95,83.99,83.91,83.96,63792.0,74.7845,74.8201,74.7488,74.7934,63792.0
2022-12-21 10:15:00,83.95,83.99,83.85,83.92,51536.0,74.7845,74.8201,74.6954,74.7578,51536.0
2022-12-21 10:20:00,83.92,83.98,83.88,83.91,44077.0,74.7578,74.8112,74.7221,74.7488,44077.0
2022-12-21 10:25:00,83.92,84.08,83.92,84.06,31100.0,74.7578,74.9003,74.7578,74.8825,31100.0
2022-12-21 10:30:00,84.06,84.24,84.03,84.22,56225.0,74.8825,75.0428,74.8557,75.025,56225.0
2022-12-21 10:35:00,84.22,84.32,84.21,84.32,29357.0,75.025,75.1141,75.0161,75.1141,29357.0
2022-12-21 10:40:00,84.32,84.38,84.29,84.31,121309.0,75.1141,75.1675,75.0874,75.1052,121309.0
2022-12-21 10:45:00,84.31,84.38,84.23,84.28,33784.0,75.1052,75.1675,75.0339,75.0785,33784.0
2022-12-21 10:50:00,84.28,84.3,84.21,84.22,30201.0,75.0785,75.0963,75.0161,75.025,30201.0
2022-12-21 10:55:00,84.22,84.31,84.21,84.29,24086.0,75.025,75.1052,75.0161,75.0874,24086.0
2022-12-21 11:00:00,84.29,84.39,84.29,84.38,78708.0,75.0874,75.1764,75.0874,75.1675,78708.0
2022-12-21 11:05:00,84.39,84.39,84.18,84.21,52478.0,75.1764,75.1764,74.9894,75.0161,52478.0
2022-12-21 11:10:00,84.21,84.34,84.21,84.23,39305.0,75.0161,75.1319,75.0161,75.0339,39305.0
2022-12-21 11:15:00,84.23,84.33,84.23,84.27,21605.0,75.0339,75.123,75.0339,75.0695,21605.0
2022-12-21 11:20:00,84.27,84.33,84.16,84.25,44378.0,75.0695,75.123,74.9716,75.0517,44378.0
2022-12-21 11:25:00,84.25,84.32,84.23,84.3,31829.0,75.0517,75.1141,75.0339,75.0963,31829.0
2022-12-21 11:30:00,84.3,84.4,84.3,84.37,21914.0,75.0963,75.1854,75.0963,75.1586,21914.0
2022-12-21 11:35:00,84.37,84.37,84.3,84.31,19657.0,75.1586,75.1586,75.0963,75.1052,19657.0
2022-12-21 11:40:00,84.31,84.31,84.25,84.26,160115.0,75.1052,75.1052,75.0517,75.0606,160115.0
2022-12-21 11:45:00,84.25,84.27,84.08,84.09,23311.0,75.0517,75.0695,74.9003,74.9092,23311.0
2022-12-21 11:50:00,84.09,84.15,84.06,84.11,39275.0,74.9092,74.9626,74.8825,74.927,39275.0
2022-12-21 11:55:00,84.11,84.19,84.1,84.17,82554.0,74.927,74.9983,74.9181,74.9805,82554.0
2022-12-21 12:00:00,84.17,84.18,84.08,84.09,35925.0,74.9805,74.9894,74.9003,74.9092,35925.0
2022-12-21 12:05:00,84.09,84.19,84.09,84.11,41466.0,74.9092,74.9983,74.9092,74.927,41466.0
2022-12-21 12:10:00,84.1,84.18,84.1,84.18,21524.0,74.9181,74.9894,74.9181,74.9894,21524.0
2022-12-21 12:15:00,84.18,84.2,84.12,84.18,31711.0,74.9894,75.0072,74.9359,74.9894,31711.0
2022-12-21 12:20:00,84.18,84.24,84.16,84.23,28121.0,74.9894,75.0428,74.9716,75.0339,28121.0
2022-12-21 12:25:00,84.23,84.23,84.16,84.18,23214.0,75.0339,75.0339,74.9716,74.9894,23214.0
2022-12-21 12:30:00,84.17,84.2,84.11,84.12,22564.0,74.9805,75.0072,74.927,74.9359,22564.0
2022-12-21 12:35:00,84.11,84.12,84.06,84.09,24252.0,74.927,74.9359,74.8825,74.9092,24252.0
2022-12-21 12:40:00,84.09,84.14,84.08,84.12,21671.0,74.9092,74.9537,74.9003,74.9359,21671.0
2022-12-21 12:45:00,84.12,84.12,84.06,84.1,27248.0,74.9359,74.9359,74.8825,74.9181,27248.0
2022-12-21 12:50:00,84.1,84.1,84.02,84.06,18963.0,74.9181,74.9181,74.8468,74.8825,18963.0
2022-12-21 12:55:00,84.05,84.09,83.99,84.08,29039.0,74.8736,74.9092,74.8201,74.9003,29039.0
2022-12-21 13:00:00,84.09,84.23,84.05,84.22,35445.0,74.9092,75.0339,74.8736,75.025,35445.0
2022-12-21 13:05:00,84.22,84.22,84.13,84.19,19199.0,75.025,75.025,74.9448,74.9983,19199.0
2022-12-21 13:10:00,84.2,84.2,84.08,84.11,27714.0,75.0072,75.0072,74.9003,74.927,27714.0
2022-12-21 13:15:00,84.1,84.13,84.08,84.1,29824.0,74.9181,74.9448,74.9003,74.9181,29824.0
2022-12-21 13:20:00,84.1,84.18,84.07,84.08,17562.0,74.9181,74.9894,74.8914,74.9003,17562.0
2022-12-21 13:25:00,84.09,84.19,84.06,84.17,27813.0,74.9092,74.9983,74.8825,74.9805,27813.0
2022-12-21 13:30:00,84.17,84.25,84.17,84.21,22508.0,74.9805,75.0517,74.9805,75.0161,22508.0
2022-12-21 13:35:00,84.21,84.29,84.19,84.27,21753.0,75.0161,75.0874,74.9983,75.0695,21753.0
2022-12-21 13:40:00,84.27,84.3,84.24,84.3,21529.0,75.0695,75.0963,75.0428,75.0963,21529.0
2022-12-21 13:45:00,84.31,84.33,84.28,84.3,44935.0,75.1052,75.123,75.0785,75.0963,44935.0
2022-12-21 13:50:00,84.31,84.35,84.27,84.35,18766.0,75.1052,75.1408,75.0695,75.1408,18766.0
2022-12-21 13:55:00,84.35,84.36,84.29,84.31,20330.0,75.1408,75.1497,75.0874,75.1052,20330.0
2022-12-21 14:00:00,84.31,84.38,84.31,84.32,37563.0,75.1052,75.1675,75.1052,75.1141,37563.0
2022-12-21 14:05:00,84.32,84.36,84.28,84.34,57640.0,75.1141,75.1497,75.0785,75.1319,57640.0
2022-12-21 14:10:00,84.34,84.42,84.28,84.3,153140.0,75.1319,75.2032,75.0785,75.0963,153140.0
2022-12-21 14:15:00,84.3,84.33,84.16,84.16,68833.0,75.0963,75.123,74.9716,74.9716,68833.0
2022-12-21 14:20:00,84.17,84.17,84.08,84.09,55557.0,74.9805,74.9805,74.9003,74.9092,55557.0
2022-12-21 14:25:00,84.08,84.09,83.95,83.96,75959.0,74.9003,74.9092,74.7845,74.7934,75959.0
2022-12-21 14:30:00,83.96,84.06,83.92,84.04,61732.0,74.7934,74.8825,74.7578,74.8647,61732.0
2022-12-21 14:35:00,84.04,84.05,83.93,83.95,112700.0,74.8647,74.8736,74.7667,74.7845,112700.0
2022-12-21 14:40:00,83.95,83.96,83.79,83.84,82141.0,74.7845,74.7934,74.6419,74.6865,82141.0
2022-12-21 14:45:00,83.83,83.89,83.8,83.84,78759.0,74.6776,74.731,74.6509,74.6865,78759.0
2022-12-21 14:50:00,83.85,83.85,83.72,83.75,70775.0,74.6954,74.6954,74.5796,74.6063,70775.0
2022-12-21 14:55:00,83.75,83.82,83.7,83.8,114515.0,74.6063,74.6687,74.5618,74.6509,114515.0
2022-12-21 15:00:00,83.8,83.85,83.78,83.81,104059.0,74.6509,74.6954,74.633,74.6598,104059.0
2022-12-21 15:05:00,83.81,83.82,83.68,83.7,127341.0,74.6598,74.6687,74.544,74.5618,127341.0
2022-12-21 15:10:00,83.7,83.81,83.66,83.79,72202.0,74.5618,74.6598,74.5261,74.6419,72202.0
2022-12-21 15:15:00,83.79,83.8,83.54,83.55,97003.0,74.6419,74.6509,74.4192,74.4282,97003.0
2022-12-21 15:20:00,83.55,83.59,83.49,83.5,100731.0,74.4282,74.4638,74.3747,74.3836,100731.0
2022-12-21 15:25:00,83.5,83.54,83.39,83.42,115757.0,74.3836,74.4192,74.2856,74.3123,115757.0
2022-12-21 15:30:00,83.42,83.51,83.4,83.43,156423.0,74.3123,74.3925,74.2945,74.3213,156423.0
2022-12-21 15:35:00,83.43,83.43,83.26,83.27,100755.0,74.3213,74.3213,74.1698,74.1787,100755.0
2022-12-21 15:40:00,83.28,83.35,83.25,83.32,212364.0,74.1876,74.25,74.1609,74.2233,212364.0
2022-12-21 15:45:00,83.32,83.52,83.28,83.52,115897.0,74.2233,74.4014,74.1876,74.4014,115897.0
2022-12-21 15:50:00,83.52,83.56,83.34,83.44,176501.0,74.4014,74.4371,74.2411,74.3302,176501.0
2022-12-21 15:55:00,83.45,83.51,83.41,83.5,306533.0,74.3391,74.3925,74.3034,74.3836,306533.0
2022-12-22 09:30:00,81.67,81.78,81.43,81.59,135738.0,73.7856,73.885,73.5688,73.7133,135738.0
2022-12-22 09:35:00,81.55,81.8,81.51,81.56,69085.0,73.6772,73.903,73.641,73.6862,69085.0
2022-12-22 09:40:00,81.56,81.72,81.53,81.72,61341.0,73.6862,73.8308,73.6591,73.8308,61341.0
2022-12-22 09:45:00,81.72,81.75,81.64,81.66,86054.0,73.8308,73.8579,73.7585,73.7765,86054.0
2022-12-22 09:50:00,81.66,81.81,81.64,81.76,23995.0,73.7765,73.9121,73.7585,73.8669,23995.0
2022-12-22 09:55:00,81.77,82.06,81.77,82.05,49348.0,73.8759,74.1379,73.8759,74.1289,49348.0
2022-12-22 10:00:00,82.02,82.02,81.8,81.87,90038.0,74.1018,74.1018,73.903,73.9663,90038.0
2022-12-22 10:05:00,81.87,81.94,81.7,81.75,40239.0,73.9663,74.0295,73.8127,73.8579,40239.0
2022-12-22 10:10:00,81.74,81.76,81.63,81.73,37911.0,73.8488,73.8669,73.7494,73.8398,37911.0
2022-12-22 10:15:00,81.73,81.78,81.65,81.78,35673.0,73.8398,73.885,73.7675,73.885,35673.0
2022-12-22 10:20:00,81.77,81.81,81.72,81.72,30238.0,73.8759,73.9121,73.8308,73.8308,30238.0
2022-12-22 10:25:00,81.71,81.8,81.69,81.69,35736.0,73.8217,73.903,73.8037,73.8037,35736.0
2022-12-22 10:30:00,81.67,81.74,81.6,81.68,88072.0,73.7856,73.8488,73.7223,73.7946,88072.0
2022-12-22 10:35:00,81.69,81.74,81.64,81.69,90729.0,73.8037,73.8488,73.7585,73.8037,90729.0
2022-12-22 10:40:00,81.7,81.77,81.68,81.72,20674.0,73.8127,73.8759,73.7946,73.8308,20674.0
2022-12-22 10:45:00,81.71,81.84,81.63,81.79,73891.0,73.8217,73.9392,73.7494,73.894,73891.0
2022-12-22 10:50:00,81.79,81.79,81.67,81.69,64727.0,73.894,73.894,73.7856,73.8037,64727.0
2022-12-22 10:55:00,81.68,81.73,81.66,81.72,19656.0,73.7946,73.8398,73.7765,73.8308,19656.0
2022-12-22 11:00:00,81.72,81.81,81.66,81.79,34007.0,73.8308,73.9121,73.7765,73.894,34007.0
2022-12-22 11:05:00,81.8,81.91,81.8,81.82,31317.0,73.903,74.0024,73.903,73.9211,31317.0
2022-12-22 11:10:00,81.82,81.92,81.8,81.92,37721.0,73.9211,74.0114,73.903,74.0114,37721.0
2022-12-22 11:15:00,81.92,81.97,81.85,81.86,56651.0,74.0114,74.0566,73.9482,73.9572,56651.0
2022-12-22 11:20:00,81.87,81.87,81.78,81.78,43692.0,73.9663,73.9663,73.885,73.885,43692.0
2022-12-22 11:25:00,81.79,81.79,81.64,81.72,42070.0,73.894,73.894,73.7585,73.8308,42070.0
2022-12-22 11:30:00,81.72,81.76,81.68,81.7,38071.0,73.8308,73.8669,73.7946,73.8127,38071.0
2022-12-22 11:35:00,81.7,81.72,81.59,81.6,43371.0,73.8127,73.8308,73.7133,73.7223,43371.0
2022-12-22 11:40:00,81.6,81.6,81.46,81.47,97249.0,73.7223,73.7223,73.5959,73.6049,97249.0
2022-12-22 11:45:00,81.47,81.49,81.41,81.46,38277.0,73.6049,73.623,73.5507,73.5959,38277.0
2022-12-22 11:50:00,81.45,81.53,81.42,81.52,35681.0,73.5868,73.6591,73.5597,73.6501,35681.0
2022-12-22 11:55:00,81.53,81.57,81.48,81.53,17817.0,73.6591,73.6952,73.6139,73.6591,17817.0
2022-12-22 12:00:00,81.54,81.57,81.47,81.52,24122.0,73.6681,73.6952,73.6049,73.6501,24122.0
2022-12-22 12:05:00,81.53,81.53,81.45,81.51,31706.0,73.6591,73.6591,73.5868,73.641,31706.0
2022-12-22 12:10:00,81.53,81.54,81.41,81.43,19468.0,73.6591,73.6681,73.5507,73.5688,19468.0
2022-12-22 12:15:00,81.42,81.45,81.37,81.38,37471.0,73.5597,73.5868,73.5145,73.5236,37471.0
2022-12-22 12:20:00,81.37,81.38,81.09,81.09,51157.0,73.5145,73.5236,73.2616,73.2616,51157.0
2022-12-22 12:25:00,81.09,81.16,80.97,81.04,29370.0,73.2616,73.3248,73.1532,73.2164,29370.0
2022-12-22 12:30:00,81.02,81.05,80.94,80.94,27793.0,73.1983,73.2254,73.1261,73.1261,27793.0
2022-12-22 12:35:00,80.94,80.94,80.85,80.9,33522.0,73.1261,73.1261,73.0447,73.0899,33522.0
2022-12-22 12:40:00,80.89,80.89,80.8,80.88,16838.0,73.0809,73.0809,72.9996,73.0718,16838.0
2022-12-22 12:45:00,80.88,80.95,80.87,80.93,27089.0,73.0718,73.1351,73.0628,73.117,27089.0
2022-12-22 12:50:00,80.92,80.94,80.87,80.9,20712.0,73.108,73.1261,73.0628,73.0899,20712.0
2022-12-22 12:55:00,80.9,80.94,80.89,80.93,33571.0,73.0899,73.1261,73.0809,73.117,33571.0
2022-12-22 13:00:00,80.94,80.94,80.79,80.85,46098.0,73.1261,73.1261,72.9905,73.0447,46098.0
2022-12-22 13:05:00,80.84,80.87,80.64,80.69,82702.0,73.0357,73.0628,72.855,72.9002,82702.0
2022-12-22 13:10:00,80.69,80.82,80.68,80.81,34060.0,72.9002,73.0176,72.8912,73.0086,34060.0
2022-12-22 13:15:00,80.81,80.88,80.79,80.86,30633.0,73.0086,73.0718,72.9905,73.0538,30633.0
2022-12-22 13:20:00,80.84,80.84,80.74,80.75,26934.0,73.0357,73.0357,72.9454,72.9544,26934.0
2022-12-22 13:25:00,80.75,80.78,80.69,80.74,18788.0,72.9544,72.9815,72.9002,72.9454,18788.0
2022-12-22 13:30:00,80.73,80.73,80.51,80.58,38394.0,72.9363,72.9363,72.7376,72.8008,38394.0
2022-12-22 13:35:00,80.55,80.66,80.53,80.66,30074.0,72.7737,72.8731,72.7556,72.8731,30074.0
2022-12-22 13:40:00,80.66,80.73,80.63,80.71,26658.0,72.8731,72.9363,72.846,72.9183,26658.0
2022-12-22 13:45:00,80.69,80.71,80.55,80.57,31209.0,72.9002,72.9183,72.7737,72.7918,31209.0
2022-12-22 13:50:00,80.57,80.57,80.51,80.54,18524.0,72.7918,72.7918,72.7376,72.7647,18524.0
2022-12-22 13:55:00,80.54,80.58,80.49,80.56,29512.0,72.7647,72.8008,72.7195,72.7827,29512.0
2022-12-22 14:00:00,80.56,80.66,80.55,80.64,34880.0,72.7827,72.8731,72.7737,72.855,34880.0
2022-12-22 14:05:00,80.64,80.76,80.64,80.69,22769.0,72.855,72.9634,72.855,72.9002,22769.0
2022-12-22 14:10:00,80.7,80.9,80.7,80.9,45365.0,72.9092,73.0899,72.9092,73.0899,45365.0
2022-12-22 14:15:00,80.89,80.89,80.82,80.84,39319.0,73.0809,73.0809,73.0176,73.0357,39319.0
2022-12-22 14:20:00,80.84,80.91,80.73,80.91,54883.0,73.0357,73.099,72.9363,73.099,54883.0
2022-12-22 14:25:00,80.91,80.98,80.83,80.97,49588.0,73.099,73.1622,73.0267,73.1532,49588.0
2022-12-22 14:30:00,80.96,80.96,80.86,80.93,41111.0,73.1441,73.1441,73.0538,73.117,41111.0
2022-12-22 14:35:00,80.93,80.95,80.77,80.84,80244.0,73.117,73.1351,72.9725,73.0357,80244.0
2022-12-22 14:40:00,80.84,80.9,80.78,80.82,27336.0,73.0357,73.0899,72.9815,73.0176,27336.0
2022-12-22 14:45:00,80.82,80.95,80.82,80.95,43570.0,73.0176,73.1351,73.0176,73.1351,43570.0
2022-12-22 14:50:00,80.96,81.05,80.92,81.03,68961.0,73.1441,73.2254,73.108,73.2074,68961.0
2022-12-22 14:55:00,81.03,81.21,81.01,81.2,92174.0,73.2074,73.37,73.1893,73.361,92174.0
2022-12-22 15:00:00,81.2,81.28,81.15,81.26,77500.0,73.361,73.4332,73.3158,73.4152,77500.0
2022-12-22 15:05:00,81.26,81.5,81.21,81.48,89137.0,73.4152,73.632,73.37,73.6139,89137.0
2022-12-22 15:10:00,81.5,81.5,81.31,81.35,126437.0,73.632,73.632,73.4603,73.4965,126437.0
2022-12-22 15:15:00,81.35,81.57,81.34,81.56,247307.0,73.4965,73.6952,73.4874,73.6862,247307.0
2022-12-22 15:20:00,81.57,81.68,81.56,81.63,258995.0,73.6952,73.7946,73.6862,73.7494,258995.0
2022-12-22 15:25:00,81.63,81.77,81.54,81.75,293046.0,73.7494,73.8759,73.6681,73.8579,293046.0
2022-12-22 15:30:00,81.75,81.86,81.65,81.65,163890.0,73.8579,73.9572,73.7675,73.7675,163890.0
2022-12-22 15:35:00,81.66,81.68,81.53,81.64,232286.0,73.7765,73.7946,73.6591,73.7585,232286.0
2022-12-22 15:40:00,81.64,81.71,81.61,81.65,182433.0,73.7585,73.8217,73.7314,73.7675,182433.0
2022-12-22 15:45:00,81.65,81.77,81.59,81.77,129587.0,73.7675,73.8759,73.7133,73.8759,129587.0
2022-12-22 15:50:00,81.77,82.0,81.77,81.98,155903.0,73.8759,74.0837,73.8759,74.0657,155903.0
2022-12-22 15:55:00,81.97,82.03,81.88,82.01,421631.0,74.0566,74.1108,73.9753,74.0928,421631.0
2022-12-23 09:30:00,81.76,82.09,81.61,81.9,177686.0,73.8669,74.165,73.7314,73.9934,177686.0
2022-12-23 09:35:00,81.94,81.94,81.7,81.73,69138.0,74.0295,74.0295,73.8127,73.8398,69138.0
2022-12-23 09:40:00,81.74,82.04,81.71,81.78,55370.0,73.8488,74.1199,73.8217,73.885,55370.0
2022-12-23 09:45:00,81.8,81.81,81.59,81.67,41962.0,73.903,73.9121,73.7133,73.7856,41962.0
2022-12-23 09:50:00,81.66,81.73,81.47,81.51,38071.0,73.7765,73.8398,73.6049,73.641,38071.0
2022-12-23 09:55:00,81.5,81.56,81.4,81.52,40109.0,73.632,73.6862,73.5416,73.6501,40109.0
2022-12-23 10:00:00,81.53,81.83,81.48,81.66,130153.0,73.6591,73.9301,73.6139,73.7765,130153.0
2022-12-23 10:05:00,81.65,81.79,81.48,81.75,57799.0,73.7675,73.894,73.6139,73.8579,57799.0
2022-12-23 10:10:00,81.79,81.91,81.75,81.82,38313.0,73.894,74.0024,73.8579,73.9211,38313.0
2022-12-23 10:15:00,81.81,82.19,81.75,82.17,59897.0,73.9121,74.2554,73.8579,74.2373,59897.0
2022-12-23 10:20:00,82.17,82.2,82.08,82.18,37591.0,74.2373,74.2644,74.156,74.2463,37591.0
2022-12-23 10:25:00,82.19,82.26,82.1,82.17,47291.0,74.2554,74.3186,74.1741,74.2373,47291.0
2022-12-23 10:30:00,82.19,82.37,82.17,82.37,29750.0,74.2554,74.418,74.2373,74.418,29750.0
2022-12-23 10:35:00,82.37,82.44,82.3,82.41,55403.0,74.418,74.4812,74.3548,74.4541,55403.0
2022-12-23 10:40:00,82.42,82.5,82.38,82.42,106488.0,74.4632,74.5355,74.427,74.4632,106488.0
2022-12-23 10:45:00,82.4,82.43,82.27,82.31,55263.0,74.4451,74.4722,74.3277,74.3638,55263.0
2022-12-23 10:50:00,82.3,82.32,82.17,82.22,40132.0,74.3548,74.3728,74.2373,74.2825,40132.0
2022-12-23 10:55:00,82.22,82.26,82.14,82.19,39205.0,74.2825,74.3186,74.2102,74.2554,39205.0
2022-12-23 11:00:00,82.17,82.21,82.07,82.09,26368.0,74.2373,74.2734,74.147,74.165,26368.0
2022-12-23 11:05:00,82.1,82.12,82.03,82.07,25732.0,74.1741,74.1921,74.1108,74.147,25732.0
2022-12-23 11:10:00,82.07,82.21,82.07,82.13,32801.0,74.147,74.2734,74.147,74.2012,32801.0
2022-12-23 11:15:00,82.1,82.18,82.08,82.16,21614.0,74.1741,74.2463,74.156,74.2283,21614.0
2022-12-23 11:20:00,82.17,82.28,82.09,82.13,84465.0,74.2373,74.3367,74.165,74.2012,84465.0
2022-12-23 11:25:00,82.12,82.17,82.06,82.09,24441.0,74.1921,74.2373,74.1379,74.165,24441.0
2022-12-23 11:30:00,82.09,82.14,82.06,82.08,31396.0,74.165,74.2102,74.1379,74.156,31396.0
2022-12-23 11:35:00,82.09,82.28,82.08,82.25,52494.0,74.165,74.3367,74.156,74.3096,52494.0
2022-12-23 11:40:00,82.26,82.37,82.25,82.26,24810.0,74.3186,74.418,74.3096,74.3186,24810.0
2022-12-23 11:45:00,82.25,82.31,82.19,82.31,18339.0,74.3096,74.3638,74.2554,74.3638,18339.0
2022-12-23 11:50:00,82.32,82.37,82.23,82.25,32475.0,74.3728,74.418,74.2915,74.3096,32475.0
2022-12-23 11:55:00,82.24,82.32,82.22,82.3,54722.0,74.3006,74.3728,74.2825,74.3548,54722.0
2022-12-23 12:00:00,82.29,82.42,82.29,82.38,19577.0,74.3457,74.4632,74.3457,74.427,19577.0
2022-12-23 12:05:00,82.39,82.4,82.29,82.3,13962.0,74.4361,74.4451,74.3457,74.3548,13962.0
2022-12-23 12:10:00,82.3,82.35,82.28,82.34,9371.0,74.3548,74.3999,74.3367,74.3909,9371.0
2022-12-23 12:15:00,82.34,82.4,82.32,82.39,63024.0,74.3909,74.4451,74.3728,74.4361,63024.0
2022-12-23 12:20:00,82.38,82.51,82.37,82.48,12936.0,74.427,74.5445,74.418,74.5174,12936.0
2022-12-23 12:25:00,82.44,82.48,82.36,82.38,16287.0,74.4812,74.5174,74.409,74.427,16287.0
2022-12-23 12:30:00,82.39,82.49,82.37,82.48,13310.0,74.4361,74.5264,74.418,74.5174,13310.0
2022-12-23 12:35:00,82.48,82.54,82.42,82.45,30303.0,74.5174,74.5716,74.4632,74.4903,30303.0
2022-12-23 12:40:00,82.45,82.49,82.36,82.43,22626.0,74.4903,74.5264,74.409,74.4722,22626.0
2022-12-23 12:45:00,82.43,82.49,82.4,82.41,25342.0,74.4722,74.5264,74.4451,74.4541,25342.0
2022-12-23 12:50:00,82.42,82.44,82.4,82.42,38206.0,74.4632,74.4812,74.4451,74.4632,38206.0
2022-12-23 12:55:00,82.4,82.49,82.39,82.47,17535.0,74.4451,74.5264,74.4361,74.5083,17535.0
2022-12-23 13:00:00,82.48,82.56,82.46,82.54,18025.0,74.5174,74.5897,74.4993,74.5716,18025.0
2022-12-23 13:05:00,82.55,82.61,82.53,82.57,21935.0,74.5806,74.6348,74.5626,74.5987,21935.0
2022-12-23 13:10:00,82.57,82.6,82.43,82.44,17077.0,74.5987,74.6258,74.4722,74.4812,17077.0
2022-12-23 13:15:00,82.45,82.56,82.44,82.52,37704.0,74.4903,74.5897,74.4812,74.5535,37704.0
2022-12-23 13:20:00,82.53,82.57,82.49,82.5,16193.0,74.5626,74.5987,74.5264,74.5355,16193.0
2022-12-23 13:25:00,82.49,82.51,82.47,82.5,16050.0,74.5264,74.5445,74.5083,74.5355,16050.0
2022-12-23 13:30:00,82.52,82.56,82.49,82.53,15809.0,74.5535,74.5897,74.5264,74.5626,15809.0
2022-12-23 13:35:00,82.54,82.57,82.42,82.44,15199.0,74.5716,74.5987,74.4632,74.4812,15199.0
2022-12-23 13:40:00,82.44,82.46,82.29,82.3,12736.0,74.4812,74.4993,74.3457,74.3548,12736.0
2022-12-23 13:45:00,82.31,82.31,82.15,82.27,34269.0,74.3638,74.3638,74.2192,74.3277,34269.0
2022-12-23 13:50:00,82.24,82.26,82.21,82.22,22470.0,74.3006,74.3186,74.2734,74.2825,22470.0
2022-12-23 13:55:00,82.23,82.23,82.14,82.16,18865.0,74.2915,74.2915,74.2102,74.2283,18865.0
2022-12-23 14:00:00,82.16,82.18,82.09,82.1,12566.0,74.2283,74.2463,74.165,74.1741,12566.0
2022-12-23 14:05:00,82.1,82.21,82.1,82.17,12698.0,74.1741,74.2734,74.1741,74.2373,12698.0
2022-12-23 14:10:00,82.18,82.28,82.17,82.27,23430.0,74.2463,74.3367,74.2373,74.3277,23430.0
2022-12-23 14:15:00,82.29,82.4,82.26,82.4,12658.0,74.3457,74.4451,74.3186,74.4451,12658.0
2022-12-23 14:20:00,82.4,82.41,82.34,82.39,66596.0,74.4451,74.4541,74.3909,74.4361,66596.0
2022-12-23 14:25:00,82.39,82.47,82.39,82.4,29699.0,74.4361,74.5083,74.4361,74.4451,29699.0
2022-12-23 14:30:00,82.41,82.48,82.41,82.43,33694.0,74.4541,74.5174,74.4541,74.4722,33694.0
2022-12-23 14:35:00,82.43,82.49,82.41,82.47,46018.0,74.4722,74.5264,74.4541,74.5083,46018.0
2022-12-23 14:40:00,82.47,82.48,82.37,82.4,17677.0,74.5083,74.5174,74.418,74.4451,17677.0
2022-12-23 14:45:00,82.39,82.44,82.34,82.36,19872.0,74.4361,74.4812,74.3909,74.409,19872.0
2022-12-23 14:50:00,82.33,82.47,82.33,82.47,20871.0,74.3819,74.5083,74.3819,74.5083,20871.0
2022-12-23 14:55:00,82.45,82.55,82.45,82.55,12361.0,74.4903,74.5806,74.4903,74.5806,12361.0
2022-12-23 15:00:00,82.55,82.66,82.54,82.58,26429.0,74.5806,74.68,74.5716,74.6077,26429.0
2022-12-23 15:05:00,82.59,82.59,82.52,82.55,29479.0,74.6168,74.6168,74.5535,74.5806,29479.0
2022-12-23 15:10:00,82.54,82.6,82.53,82.56,20270.0,74.5716,74.6258,74.5626,74.5897,20270.0
2022-12-23 15:15:00,82.56,82.64,82.56,82.61,45565.0,74.5897,74.6619,74.5897,74.6348,45565.0
2022-12-23 15:20:00,82.61,82.62,82.47,82.47,10115.0,74.6348,74.6439,74.5083,74.5083,10115.0
2022-12-23 15:25:00,82.47,82.54,82.46,82.52,23018.0,74.5083,74.5716,74.4993,74.5535,23018.0
2022-12-23 15:30:00,82.51,82.55,82.37,82.43,29567.0,74.5445,74.5806,74.418,74.4722,29567.0
2022-12-23 15:35:00,82.42,82.49,82.4,82.47,72473.0,74.4632,74.5264,74.4451,74.5083,72473.0
2022-12-23 15:40:00,82.47,82.62,82.47,82.62,56656.0,74.5083,74.6439,74.5083,74.6439,56656.0
2022-12-23 15:45:00,82.61,82.7,82.59,82.7,43148.0,74.6348,74.7161,74.6168,74.7161,43148.0
2022-12-23 15:50:00,82.69,82.75,82.61,82.73,91697.0,74.7071,74.7613,74.6348,74.7432,91697.0
2022-12-23 15:55:00,82.73,82.77,82.68,82.73,79057.0,74.7432,74.7794,74.6981,74.7432,79057.0
2022-12-27 09:30:00,82.71,82.84,82.42,82.45,159627.0,74.7252,74.8426,74.4632,74.4903,159627.0
2022-12-27 09:35:00,82.47,82.5,82.3,82.39,92357.0,74.5083,74.5355,74.3548,74.4361,92357.0
2022-12-27 09:40:00,82.4,82.52,82.33,82.4,51816.0,74.4451,74.5535,74.3819,74.4451,51816.0
2022-12-27 09:45:00,82.38,82.38,82.21,82.23,68710.0,74.427,74.427,74.2734,74.2915,68710.0
2022-12-27 09:50:00,82.24,82.34,82.21,82.28,38814.0,74.3006,74.3909,74.2734,74.3367,38814.0
2022-12-27 09:55:00,82.25,82.25,82.13,82.18,43750.0,74.3096,74.3096,74.2012,74.2463,43750.0
2022-12-27 10:00:00,82.15,82.22,81.98,82.11,58927.0,74.2192,74.2825,74.0657,74.1831,58927.0
2022-12-27 10:05:00,82.1,82.27,82.08,82.25,35859.0,74.1741,74.3277,74.156,74.3096,35859.0
2022-12-27 10:10:00,82.25,82.35,82.18,82.34,29882.0,74.3096,74.3999,74.2463,74.3909,29882.0
2022-12-27 10:15:00,82.34,82.67,82.3,82.64,85537.0,74.3909,74.689,74.3548,74.6619,85537.0
2022-12-27 10:20:00,82.63,82.8,82.63,82.7,25657.0,74.6529,74.8065,74.6529,74.7161,25657.0
2022-12-27 10:25:00,82.74,82.75,82.57,82.62,29856.0,74.7523,74.7613,74.5987,74.6439,29856.0
2022-12-27 10:30:00,82.62,82.65,82.49,82.64,60747.0,74.6439,74.671,74.5264,74.6619,60747.0
2022-12-27 10:35:00,82.63,82.69,82.58,82.68,24375.0,74.6529,74.7071,74.6077,74.6981,24375.0
2022-12-27 10:40:00,82.67,82.74,82.63,82.68,21173.0,74.689,74.7523,74.6529,74.6981,21173.0
2022-12-27 10:45:00,82.69,82.76,82.68,82.71,21883.0,74.7071,74.7704,74.6981,74.7252,21883.0
2022-12-27 10:50:00,82.72,82.77,82.64,82.67,20726.0,74.7342,74.7794,74.6619,74.689,20726.0
2022-12-27 10:55:00,82.68,82.7,82.52,82.53,46022.0,74.6981,74.7161,74.5535,74.5626,46022.0
2022-12-27 11:00:00,82.49,82.6,82.48,82.54,74069.0,74.5264,74.6258,74.5174,74.5716,74069.0
2022-12-27 11:05:00,82.55,82.55,82.39,82.52,51826.0,74.5806,74.5806,74.4361,74.5535,51826.0
2022-12-27 11:10:00,82.51,82.54,82.44,82.47,29466.0,74.5445,74.5716,74.4812,74.5083,29466.0
2022-12-27 11:15:00,82.47,82.52,82.43,82.44,28669.0,74.5083,74.5535,74.4722,74.4812,28669.0
2022-12-27 11:20:00,82.44,82.49,82.37,82.48,32587.0,74.4812,74.5264,74.418,74.5174,32587.0
2022-12-27 11:25:00,82.47,82.47,82.31,82.38,19756.0,74.5083,74.5083,74.3638,74.427,19756.0
2022-12-27 11:30:00,82.37,82.5,82.37,82.42,34608.0,74.418,74.5355,74.418,74.4632,34608.0
2022-12-27 11:35:00,82.41,82.51,82.39,82.5,25890.0,74.4541,74.5445,74.4361,74.5355,25890.0
2022-12-27 11:40:00,82.51,82.53,82.47,82.51,30033.0,74.5445,74.5626,74.5083,74.5445,30033.0
2022-12-27 11:45:00,82.52,82.55,82.48,82.5,29790.0,74.5535,74.5806,74.5174,74.5355,29790.0
2022-12-27 11:50:00,82.5,82.52,82.45,82.46,17685.0,74.5355,74.5535,74.4903,74.4993,17685.0
2022-12-27 11:55:00,82.47,82.53,82.38,82.44,18793.0,74.5083,74.5626,74.427,74.4812,18793.0
2022-12-27 12:00:00,82.46,82.57,82.44,82.55,18251.0,74.4993,74.5987,74.4812,74.5806,18251.0
2022-12-27 12:05:00,82.56,82.6,82.55,82.6,20554.0,74.5897,74.6258,74.5806,74.6258,20554.0
2022-12-27 12:10:00,82.6,82.7,82.59,82.7,21199.0,74.6258,74.7161,74.6168,74.7161,21199.0
2022-12-27 12:15:00,82.7,82.7,82.6,82.62,25869.0,74.7161,74.7161,74.6258,74.6439,25869.0
2022-12-27 12:20:00,82.61,82.61,82.52,82.57,17202.0,74.6348,74.6348,74.5535,74.5987,17202.0
2022-12-27 12:25:00,82.56,82.58,82.46,82.46,21428.0,74.5897,74.6077,74.4993,74.4993,21428.0
2022-12-27 12:30:00,82.46,82.53,82.46,82.52,25599.0,74.4993,74.5626,74.4993,74.5535,25599.0
2022-12-27 12:35:00,82.53,82.62,82.51,82.6,16985.0,74.5626,74.6439,74.5445,74.6258,16985.0
2022-12-27 12:40:00,82.6,82.6,82.44,82.45,22311.0,74.6258,74.6258,74.4812,74.4903,22311.0
2022-12-27 12:45:00,82.45,82.45,82.36,82.36,11917.0,74.4903,74.4903,74.409,74.409,11917.0
2022-12-27 12:50:00,82.35,82.44,82.33,82.39,22610.0,74.3999,74.4812,74.3819,74.4361,22610.0
2022-12-27 12:55:00,82.38,82.45,82.33,82.44,24635.0,74.427,74.4903,74.3819,74.4812,24635.0
2022-12-27 13:00:00,82.44,82.56,82.44,82.55,23249.0,74.4812,74.5897,74.4812,74.5806,23249.0
2022-12-27 13:05:00,82.54,82.6,82.53,82.59,34906.0,74.5716,74.6258,74.5626,74.6168,34906.0
2022-12-27 13:10:00,82.59,82.6,82.55,82.58,14994.0,74.6168,74.6258,74.5806,74.6077,14994.0
2022-12-27 13:15:00,82.58,82.58,82.49,82.5,11230.0,74.6077,74.6077,74.5264,74.5355,11230.0
2022-12-27 13:20:00,82.5,82.51,82.45,82.5,15553.0,74.5355,74.5445,74.4903,74.5355,15553.0
2022-12-27 13:25:00,82.5,82.5,82.41,82.42,12868.0,74.5355,74.5355,74.4541,74.4632,12868.0
2022-12-27 13:30:00,82.42,82.42,82.33,82.35,13323.0,74.4632,74.4632,74.3819,74.3999,13323.0
2022-12-27 13:35:00,82.35,82.49,82.34,82.41,43463.0,74.3999,74.5264,74.3909,74.4541,43463.0
2022-12-27 13:40:00,82.41,82.43,82.34,82.4,17038.0,74.4541,74.4722,74.3909,74.4451,17038.0
2022-12-27 13:45:00,82.4,82.4,82.31,82.33,17988.0,74.4451,74.4451,74.3638,74.3819,17988.0
2022-12-27 13:50:00,82.34,82.35,82.17,82.24,30230.0,74.3909,74.3999,74.2373,74.3006,30230.0
2022-12-27 13:55:00,82.24,82.26,82.19,82.23,56744.0,74.3006,74.3186,74.2554,74.2915,56744.0
2022-12-27 14:00:00,82.23,82.32,82.22,82.31,34418.0,74.2915,74.3728,74.2825,74.3638,34418.0
2022-12-27 14:05:00,82.3,82.3,82.24,82.27,18300.0,74.3548,74.3548,74.3006,74.3277,18300.0
2022-12-27 14:10:00,82.27,82.29,82.25,82.28,61335.0,74.3277,74.3457,74.3096,74.3367,61335.0
2022-12-27 14:15:00,82.26,82.32,82.21,82.31,30215.0,74.3186,74.3728,74.2734,74.3638,30215.0
2022-12-27 14:20:00,82.31,82.41,82.3,82.38,28072.0,74.3638,74.4541,74.3548,74.427,28072.0
2022-12-27 14:25:00,82.39,82.42,82.26,82.3,39519.0,74.4361,74.4632,74.3186,74.3548,39519.0
2022-12-27 14:30:00,82.3,82.39,82.28,82.39,43738.0,74.3548,74.4361,74.3367,74.4361,43738.0
2022-12-27 14:35:00,82.39,82.4,82.36,82.38,41966.0,74.4361,74.4451,74.409,74.427,41966.0
2022-12-27 14:40:00,82.37,82.44,82.32,82.42,51187.0,74.418,74.4812,74.3728,74.4632,51187.0
2022-12-27 14:45:00,82.44,82.55,82.42,82.55,54318.0,74.4812,74.5806,74.4632,74.5806,54318.0
2022-12-27 14:50:00,82.55,82.57,82.48,82.53,49062.0,74.5806,74.5987,74.5174,74.5626,49062.0
2022-12-27 14:55:00,82.53,82.54,82.45,82.54,35984.0,74.5626,74.5716,74.4903,74.5716,35984.0
2022-12-27 15:00:00,82.55,82.6,82.49,82.56,66915.0,74.5806,74.6258,74.5264,74.5897,66915.0
2022-12-27 15:05:00,82.55,82.64,82.55,82.64,116773.0,74.5806,74.6619,74.5806,74.6619,116773.0
2022-12-27 15:10:00,82.64,82.68,82.59,82.68,58425.0,74.6619,74.6981,74.6168,74.6981,58425.0
2022-12-27 15:15:00,82.68,82.79,82.67,82.74,60941.0,74.6981,74.7975,74.689,74.7523,60941.0
2022-12-27 15:20:00,82.73,82.78,82.68,82.74,29974.0,74.7432,74.7884,74.6981,74.7523,29974.0
2022-12-27 15:25:00,82.76,82.79,82.7,82.78,39111.0,74.7704,74.7975,74.7161,74.7884,39111.0
2022-12-27 15:30:00,82.78,82.88,82.77,82.87,45312.0,74.7884,74.8788,74.7794,74.8697,45312.0
2022-12-27 15:35:00,82.86,82.97,82.85,82.94,46487.0,74.8607,74.9601,74.8517,74.933,46487.0
2022-12-27 15:40:00,82.94,82.95,82.82,82.83,49779.0,74.933,74.942,74.8246,74.8336,49779.0
2022-12-27 15:45:00,82.82,82.82,82.75,82.77,83969.0,74.8246,74.8246,74.7613,74.7794,83969.0
2022-12-27 15:50:00,82.76,82.76,82.66,82.7,77503.0,74.7704,74.7704,74.68,74.7161,77503.0
2022-12-27 15:55:00,82.72,82.76,82.66,82.7,236252.0,74.7342,74.7704,74.68,74.7161,236252.0
2022-12-28 09:30:00,82.88,83.13,82.86,83.03,234863.0,74.8788,75.1046,74.8607,75.0143,234863.0
2022-12-28 09:35:00,83.06,83.2,83.03,83.2,58085.0,75.0414,75.1679,75.0143,75.1679,58085.0
2022-12-28 09:40:00,83.18,83.27,83.1,83.1,48806.0,75.1498,75.2311,75.0775,75.0775,48806.0
2022-12-28 09:45:00,83.11,83.24,83.11,83.16,67006.0,75.0866,75.204,75.0866,75.1317,67006.0
2022-12-28 09:50:00,83.16,83.17,82.87,82.88,25811.0,75.1317,75.1408,74.8697,74.8788,25811.0
2022-12-28 09:55:00,82.91,82.98,82.84,82.86,29790.0,74.9059,74.9691,74.8426,74.8607,29790.0
2022-12-28 10:00:00,82.89,83.03,82.76,82.82,81404.0,74.8878,75.0143,74.7704,74.8246,81404.0
2022-12-28 10:05:00,82.82,82.91,82.78,82.83,37454.0,74.8246,74.9059,74.7884,74.8336,37454.0
2022-12-28 10:10:00,82.82,82.85,82.77,82.8,34372.0,74.8246,74.8517,74.7794,74.8065,34372.0
2022-12-28 10:15:00,82.8,82.92,82.8,82.92,77617.0,74.8065,74.9149,74.8065,74.9149,77617.0
2022-12-28 10:20:00,82.92,82.95,82.77,82.77,55415.0,74.9149,74.942,74.7794,74.7794,55415.0
2022-12-28 10:25:00,82.76,82.76,82.42,82.46,54571.0,74.7704,74.7704,74.4632,74.4993,54571.0
2022-12-28 10:30:00,82.47,82.51,82.36,82.39,80754.0,74.5083,74.5445,74.409,74.4361,80754.0
2022-12-28 10:35:00,82.4,82.42,82.25,82.3,79593.0,74.4451,74.4632,74.3096,74.3548,79593.0
2022-12-28 10:40:00,82.29,82.36,82.26,82.3,39535.0,74.3457,74.409,74.3186,74.3548,39535.0
2022-12-28 10:45:00,82.29,82.44,82.27,82.44,20379.0,74.3457,74.4812,74.3277,74.4812,20379.0
2022-12-28 10:50:00,82.44,82.67,82.43,82.6,368691.0,74.4812,74.689,74.4722,74.6258,368691.0
2022-12-28 10:55:00,82.6,82.61,82.46,82.46,34240.0,74.6258,74.6348,74.4993,74.4993,34240.0
2022-12-28 11:00:00,82.45,82.53,82.41,82.49,28173.0,74.4903,74.5626,74.4541,74.5264,28173.0
2022-12-28 11:05:00,82.48,82.5,82.37,82.39,38259.0,74.5174,74.5355,74.418,74.4361,38259.0
2022-12-28 11:10:00,82.4,82.45,82.27,82.29,57374.0,74.4451,74.4903,74.3277,74.3457,57374.0
2022-12-28 11:15:00,82.3,82.39,82.24,82.37,34912.0,74.3548,74.4361,74.3006,74.418,34912.0
2022-12-28 11:20:00,82.36,82.43,82.26,82.4,38961.0,74.409,74.4722,74.3186,74.4451,38961.0
2022-12-28 11:25:00,82.4,82.45,82.37,82.4,23143.0,74.4451,74.4903,74.418,74.4451,23143.0
2022-12-28 11:30:00,82.4,82.46,82.3,82.31,26481.0,74.4451,74.4993,74.3548,74.3638,26481.0
2022-12-28 11:35:00,82.32,82.33,82.25,82.29,24167.0,74.3728,74.3819,74.3096,74.3457,24167.0
2022-12-28 11:40:00,82.29,82.35,82.28,82.31,36160.0,74.3457,74.3999,74.3367,74.3638,36160.0
2022-12-28 11:45:00,82.31,82.31,82.22,82.24,25232.0,74.3638,74.3638,74.2825,74.3006,25232.0
2022-12-28 11:50:00,82.24,82.36,82.24,82.33,23279.0,74.3006,74.409,74.3006,74.3819,23279.0
2022-12-28 11:55:00,82.33,82.37,82.29,82.34,24540.0,74.3819,74.418,74.3457,74.3909,24540.0
2022-12-28 12:00:00,82.34,82.37,82.07,82.09,80262.0,74.3909,74.418,74.147,74.165,80262.0
2022-12-28 12:05:00,82.07,82.1,82.01,82.05,35075.0,74.147,74.1741,74.0928,74.1289,35075.0
2022-12-28 12:10:00,82.04,82.06,81.93,81.94,33640.0,74.1199,74.1379,74.0205,74.0295,33640.0
2022-12-28 12:15:00,81.94,81.95,81.85,81.91,69532.0,74.0295,74.0386,73.9482,74.0024,69532.0
2022-12-28 12:20:00,81.9,81.95,81.87,81.92,40946.0,73.9934,74.0386,73.9663,74.0114,40946.0
2022-12-28 12:25:00,81.92,81.96,81.9,81.92,19144.0,74.0114,74.0476,73.9934,74.0114,19144.0
2022-12-28 12:30:00,81.93,81.95,81.81,81.88,20074.0,74.0205,74.0386,73.9121,73.9753,20074.0
2022-12-28 12:35:00,81.88,81.95,81.85,81.88,30462.0,73.9753,74.0386,73.9482,73.9753,30462.0
2022-12-28 12:40:00,81.88,81.95,81.86,81.93,19882.0,73.9753,74.0386,73.9572,74.0205,19882.0
2022-12-28 12:45:00,81.94,82.06,81.93,82.06,19769.0,74.0295,74.1379,74.0205,74.1379,19769.0
2022-12-28 12:50:00,82.06,82.09,82.02,82.02,31199.0,74.1379,74.165,74.1018,74.1018,31199.0
2022-12-28 12:55:00,82.03,82.09,81.96,82.06,29791.0,74.1108,74.165,74.0476,74.1379,29791.0
2022-12-28 13:00:00,82.05,82.15,82.04,82.12,27570.0,74.1289,74.2192,74.1199,74.1921,27570.0
2022-12-28 13:05:00,82.14,82.18,82.08,82.16,53443.0,74.2102,74.2463,74.156,74.2283,53443.0
2022-12-28 13:10:00,82.16,82.25,82.11,82.11,22956.0,74.2283,74.3096,74.1831,74.1831,22956.0
2022-12-28 13:15:00,82.11,82.2,82.11,82.19,20387.0,74.1831,74.2644,74.1831,74.2554,20387.0
2022-12-28 13:20:00,82.21,82.23,82.07,82.08,15169.0,74.2734,74.2915,74.147,74.156,15169.0
2022-12-28 13:25:00,82.08,82.09,82.01,82.06,22191.0,74.156,74.165,74.0928,74.1379,22191.0
2022-12-28 13:30:00,82.07,82.07,81.94,81.95,12492.0,74.147,74.147,74.0295,74.0386,12492.0
2022-12-28 13:35:00,81.95,81.99,81.86,81.87,18607.0,74.0386,74.0747,73.9572,73.9663,18607.0
2022-12-28 13:40:00,81.86,82.0,81.86,81.97,18482.0,73.9572,74.0837,73.9572,74.0566,18482.0
2022-12-28 13:45:00,81.96,82.02,81.89,81.97,19863.0,74.0476,74.1018,73.9843,74.0566,19863.0
2022-12-28 13:50:00,81.95,81.95,81.84,81.91,17527.0,74.0386,74.0386,73.9392,74.0024,17527.0
2022-12-28 13:55:00,81.91,81.91,81.84,81.84,26088.0,74.0024,74.0024,73.9392,73.9392,26088.0
2022-12-28 14:00:00,81.85,81.89,81.81,81.86,49669.0,73.9482,73.9843,73.9121,73.9572,49669.0
2022-12-28 14:05:00,81.85,81.88,81.73,81.76,17672.0,73.9482,73.9753,73.8398,73.8669,17672.0
2022-12-28 14:10:00,81.77,81.83,81.74,81.81,62571.0,73.8759,73.9301,73.8488,73.9121,62571.0
2022-12-28 14:15:00,81.81,81.82,81.69,81.81,18785.0,73.9121,73.9211,73.8037,73.9121,18785.0
2022-12-28 14:20:00,81.81,81.82,81.77,81.81,31011.0,73.9121,73.9211,73.8759,73.9121,31011.0
2022-12-28 14:25:00,81.82,81.83,81.75,81.78,32122.0,73.9211,73.9301,73.8579,73.885,32122.0
2022-12-28 14:30:00,81.77,81.81,81.72,81.77,85969.0,73.8759,73.9121,73.8308,73.8759,85969.0
2022-12-28 14:35:00,81.78,81.83,81.75,81.83,52230.0,73.885,73.9301,73.8579,73.9301,52230.0
2022-12-28 14:40:00,81.83,81.99,81.82,81.98,34162.0,73.9301,74.0747,73.9211,74.0657,34162.0
2022-12-28 14:45:00,82.01,82.05,81.95,81.97,29974.0,74.0928,74.1289,74.0386,74.0566,29974.0
2022-12-28 14:50:00,81.97,81.98,81.84,81.85,42891.0,74.0566,74.0657,73.9392,73.9482,42891.0
2022-12-28 14:55:00,81.85,81.87,81.78,81.83,34513.0,73.9482,73.9663,73.885,73.9301,34513.0
2022-12-28 15:00:00,81.82,81.82,81.52,81.52,82148.0,73.9211,73.9211,73.6501,73.6501,82148.0
2022-12-28 15:05:00,81.52,81.61,81.5,81.51,113913.0,73.6501,73.7314,73.632,73.641,113913.0
2022-12-28 15:10:00,81.52,81.52,81.4,81.41,64646.0,73.6501,73.6501,73.5416,73.5507,64646.0
2022-12-28 15:15:00,81.4,81.51,81.38,81.48,62230.0,73.5416,73.641,73.5236,73.6139,62230.0
2022-12-28 15:20:00,81.49,81.52,81.33,81.37,36470.0,73.623,73.6501,73.4784,73.5145,36470.0
2022-12-28 15:25:00,81.36,81.48,81.36,81.45,71519.0,73.5055,73.6139,73.5055,73.5868,71519.0
2022-12-28 15:30:00,81.45,81.56,81.43,81.43,96988.0,73.5868,73.6862,73.5688,73.5688,96988.0
2022-12-28 15:35:00,81.43,81.45,81.23,81.31,240688.0,73.5688,73.5868,73.3881,73.4603,240688.0
2022-12-28 15:40:00,81.31,81.34,81.19,81.21,117820.0,73.4603,73.4874,73.3519,73.37,117820.0
2022-12-28 15:45:00,81.2,81.26,81.18,81.25,70618.0,73.361,73.4152,73.3429,73.4061,70618.0
2022-12-28 15:50:00,81.26,81.32,81.22,81.31,127661.0,73.4152,73.4694,73.379,73.4603,127661.0
2022-12-28 15:55:00,81.31,81.36,81.25,81.29,213116.0,73.4603,73.5055,73.4061,73.4423,213116.0
2022-12-29 09:30:00,81.87,81.94,81.63,81.87,145647.0,73.9663,74.0295,73.7494,73.9663,145647.0
2022-12-29 09:35:00,81.86,82.09,81.79,82.01,68697.0,73.9572,74.165,73.894,74.0928,68697.0
2022-12-29 09:40:00,82.02,82.18,82.0,82.0,80760.0,74.1018,74.2463,74.0837,74.0837,80760.0
2022-12-29 09:45:00,82.02,82.18,82.02,82.15,30353.0,74.1018,74.2463,74.1018,74.2192,30353.0
2022-12-29 09:50:00,82.17,82.32,82.15,82.32,31675.0,74.2373,74.3728,74.2192,74.3728,31675.0
2022-12-29 09:55:00,82.33,82.45,82.31,82.42,44911.0,74.3819,74.4903,74.3638,74.4632,44911.0
2022-12-29 10:00:00,82.44,82.6,82.42,82.5,47614.0,74.4812,74.6258,74.4632,74.5355,47614.0
2022-12-29 10:05:00,82.5,82.57,82.47,82.53,29717.0,74.5355,74.5987,74.5083,74.5626,29717.0
2022-12-29 10:10:00,82.53,82.64,82.49,82.6,23104.0,74.5626,74.6619,74.5264,74.6258,23104.0
2022-12-29 10:15:00,82.61,82.8,82.61,82.8,54494.0,74.6348,74.8065,74.6348,74.8065,54494.0
2022-12-29 10:20:00,82.79,82.79,82.67,82.74,39022.0,74.7975,74.7975,74.689,74.7523,39022.0
2022-12-29 10:25:00,82.75,82.79,82.66,82.73,34321.0,74.7613,74.7975,74.68,74.7432,34321.0
2022-12-29 10:30:00,82.74,82.94,82.73,82.94,107605.0,74.7523,74.933,74.7432,74.933,107605.0
2022-12-29 10:35:00,82.94,82.99,82.9,82.95,106442.0,74.933,74.9781,74.8968,74.942,106442.0
2022-12-29 10:40:00,82.95,83.06,82.94,82.97,88537.0,74.942,75.0414,74.933,74.9601,88537.0
2022-12-29 10:45:00,82.97,83.03,82.92,83.0,91063.0,74.9601,75.0143,74.9149,74.9872,91063.0
2022-12-29 10:50:00,83.01,83.06,82.97,83.03,72019.0,74.9962,75.0414,74.9601,75.0143,72019.0
2022-12-29 10:55:00,83.03,83.1,83.0,83.04,149129.0,75.0143,75.0775,74.9872,75.0233,149129.0
2022-12-29 11:00:00,83.04,83.04,82.83,82.87,90750.0,75.0233,75.0233,74.8336,74.8697,90750.0
2022-12-29 11:05:00,82.86,82.86,82.69,82.73,84034.0,74.8607,74.8607,74.7071,74.7432,84034.0
2022-12-29 11:10:00,82.73,82.78,82.71,82.75,51459.0,74.7432,74.7884,74.7252,74.7613,51459.0
2022-12-29 11:15:00,82.75,82.8,82.7,82.71,37711.0,74.7613,74.8065,74.7161,74.7252,37711.0
2022-12-29 11:20:00,82.71,82.71,82.57,82.62,32935.0,74.7252,74.7252,74.5987,74.6439,32935.0
2022-12-29 11:25:00,82.61,82.65,82.58,82.63,47567.0,74.6348,74.671,74.6077,74.6529,47567.0
2022-12-29 11:30:00,82.61,82.73,82.6,82.72,43768.0,74.6348,74.7432,74.6258,74.7342,43768.0
2022-12-29 11:35:00,82.72,82.76,82.7,82.76,27597.0,74.7342,74.7704,74.7161,74.7704,27597.0
2022-12-29 11:40:00,82.75,82.83,82.73,82.81,24738.0,74.7613,74.8336,74.7432,74.8155,24738.0
2022-12-29 11:45:00,82.81,82.91,82.8,82.91,65880.0,74.8155,74.9059,74.8065,74.9059,65880.0
2022-12-29 11:50:00,82.92,83.03,82.92,83.0,27882.0,74.9149,75.0143,74.9149,74.9872,27882.0
2022-12-29 11:55:00,83.01,83.01,82.91,82.95,40845.0,74.9962,74.9962,74.9059,74.942,40845.0
2022-12-29 12:00:00,82.96,83.03,82.96,83.03,16316.0,74.951,75.0143,74.951,75.0143,16316.0
2022-12-29 12:05:00,83.03,83.15,83.01,83.15,43495.0,75.0143,75.1227,74.9962,75.1227,43495.0
2022-12-29 12:10:00,83.15,83.2,83.13,83.13,64182.0,75.1227,75.1679,75.1046,75.1046,64182.0
2022-12-29 12:15:00,83.14,83.22,83.1,83.19,60992.0,75.1137,75.1859,75.0775,75.1588,60992.0
2022-12-29 12:20:00,83.19,83.23,83.18,83.2,42525.0,75.1588,75.195,75.1498,75.1679,42525.0
2022-12-29 12:25:00,83.2,83.24,83.18,83.2,27074.0,75.1679,75.204,75.1498,75.1679,27074.0
2022-12-29 12:30:00,83.2,83.26,83.2,83.22,26412.0,75.1679,75.2221,75.1679,75.1859,26412.0
2022-12-29 12:35:00,83.22,83.23,83.12,83.18,30469.0,75.1859,75.195,75.0956,75.1498,30469.0
2022-12-29 12:40:00,83.19,83.25,83.1,83.13,52617.0,75.1588,75.213,75.0775,75.1046,52617.0
2022-12-29 12:45:00,83.16,83.2,83.09,83.11,31953.0,75.1317,75.1679,75.0685,75.0866,31953.0
2022-12-29 12:50:00,83.11,83.14,83.05,83.07,33860.0,75.0866,75.1137,75.0324,75.0504,33860.0
2022-12-29 12:55:00,83.07,83.07,83.02,83.03,27876.0,75.0504,75.0504,75.0053,75.0143,27876.0
2022-12-29 13:00:00,83.03,83.1,83.02,83.03,46831.0,75.0143,75.0775,75.0053,75.0143,46831.0
2022-12-29 13:05:00,83.04,83.08,82.99,83.02,33830.0,75.0233,75.0595,74.9781,75.0053,33830.0
2022-12-29 13:10:00,83.01,83.09,83.01,83.07,27589.0,74.9962,75.0685,74.9962,75.0504,27589.0
2022-12-29 13:15:00,83.09,83.16,83.06,83.09,30877.0,75.0685,75.1317,75.0414,75.0685,30877.0
2022-12-29 13:20:00,83.09,83.09,82.99,83.01,46208.0,75.0685,75.0685,74.9781,74.9962,46208.0
2022-12-29 13:25:00,83.02,83.1,83.02,83.05,17997.0,75.0053,75.0775,75.0053,75.0324,17997.0
2022-12-29 13:30:00,83.05,83.06,82.97,83.04,47687.0,75.0324,75.0414,74.9601,75.0233,47687.0
2022-12-29 13:35:00,83.04,83.07,82.98,83.03,30784.0,75.0233,75.0504,74.9691,75.0143,30784.0
2022-12-29 13:40:00,83.03,83.11,83.02,83.09,53137.0,75.0143,75.0866,75.0053,75.0685,53137.0
2022-12-29 13:45:00,83.09,83.14,83.07,83.08,73816.0,75.0685,75.1137,75.0504,75.0595,73816.0
2022-12-29 13:50:00,83.08,83.09,83.0,83.09,56389.0,75.0595,75.0685,74.9872,75.0685,56389.0
2022-12-29 13:55:00,83.08,83.08,82.98,82.99,28104.0,75.0595,75.0595,74.9691,74.9781,28104.0
2022-12-29 14:00:00,82.99,83.06,82.98,83.05,44681.0,74.9781,75.0414,74.9691,75.0324,44681.0
2022-12-29 14:05:00,83.05,83.08,82.9,82.93,68361.0,75.0324,75.0595,74.8968,74.9239,68361.0
2022-12-29 14:10:00,82.92,82.96,82.83,82.85,37477.0,74.9149,74.951,74.8336,74.8517,37477.0
2022-12-29 14:15:00,82.84,82.85,82.77,82.82,55003.0,74.8426,74.8517,74.7794,74.8246,55003.0
2022-12-29 14:20:00,82.81,82.83,82.79,82.83,27770.0,74.8155,74.8336,74.7975,74.8336,27770.0
2022-12-29 14:25:00,82.83,82.83,82.74,82.75,20766.0,74.8336,74.8336,74.7523,74.7613,20766.0
2022-12-29 14:30:00,82.74,82.83,82.72,82.81,26147.0,74.7523,74.8336,74.7342,74.8155,26147.0
2022-12-29 14:35:00,82.81,82.83,82.78,82.78,33511.0,74.8155,74.8336,74.7884,74.7884,33511.0
2022-12-29 14:40:00,82.79,82.82,82.76,82.8,30884.0,74.7975,74.8246,74.7704,74.8065,30884.0
2022-12-29 14:45:00,82.8,82.86,82.79,82.8,23294.0,74.8065,74.8607,74.7975,74.8065,23294.0
2022-12-29 14:50:00,82.81,82.83,82.77,82.79,38896.0,74.8155,74.8336,74.7794,74.7975,38896.0
2022-12-29 14:55:00,82.79,82.82,82.77,82.8,25738.0,74.7975,74.8246,74.7794,74.8065,25738.0
2022-12-29 15:00:00,82.8,82.99,82.79,82.98,61707.0,74.8065,74.9781,74.7975,74.9691,61707.0
2022-12-29 15:05:00,82.99,83.05,82.97,83.04,297519.0,74.9781,75.0324,74.9601,75.0233,297519.0
2022-12-29 15:10:00,83.04,83.07,82.95,82.96,51194.0,75.0233,75.0504,74.942,74.951,51194.0
2022-12-29 15:15:00,82.95,82.96,82.86,82.91,38839.0,74.942,74.951,74.8607,74.9059,38839.0
2022-12-29 15:20:00,82.9,83.0,82.88,82.97,37212.0,74.8968,74.9872,74.8788,74.9601,37212.0
2022-12-29 15:25:00,82.96,83.02,82.9,82.92,39219.0,74.951,75.0053,74.8968,74.9149,39219.0
2022-12-29 15:30:00,82.91,82.95,82.88,82.93,82741.0,74.9059,74.942,74.8788,74.9239,82741.0
2022-12-29 15:35:00,82.94,83.0,82.91,82.94,50793.0,74.933,74.9872,74.9059,74.933,50793.0
2022-12-29 15:40:00,82.94,83.08,82.93,83.06,68201.0,74.933,75.0595,74.9239,75.0414,68201.0
2022-12-29 15:45:00,83.06,83.12,83.03,83.06,62319.0,75.0414,75.0956,75.0143,75.0414,62319.0
2022-12-29 15:50:00,83.07,83.25,83.07,83.16,111911.0,75.0504,75.213,75.0504,75.1317,111911.0
2022-12-29 15:55:00,83.16,83.19,83.04,83.1,249032.0,75.1317,75.1588,75.0233,75.0775,249032.0
2022-12-30 09:30:00,82.48,82.76,82.42,82.67,192861.0,74.5174,74.7704,74.4632,74.689,192861.0
2022-12-30 09:35:00,82.68,82.79,82.67,82.68,44982.0,74.6981,74.7975,74.689,74.6981,44982.0
2022-12-30 09:40:00,82.66,82.85,82.64,82.8,143226.0,74.68,74.8517,74.6619,74.8065,143226.0
2022-12-30 09:45:00,82.79,82.79,82.31,82.33,132547.0,74.7975,74.7975,74.3638,74.3819,132547.0
2022-12-30 09:50:00,82.33,82.48,82.28,82.42,44735.0,74.3819,74.5174,74.3367,74.4632,44735.0
2022-12-30 09:55:00,82.42,82.56,82.37,82.53,54817.0,74.4632,74.5897,74.418,74.5626,54817.0
2022-12-30 10:00:00,82.53,82.56,82.44,82.51,44130.0,74.5626,74.5897,74.4812,74.5445,44130.0
2022-12-30 10:05:00,82.51,82.53,82.37,82.4,48408.0,74.5445,74.5626,74.418,74.4451,48408.0
2022-12-30 10:10:00,82.41,82.64,82.4,82.62,50262.0,74.4541,74.6619,74.4451,74.6439,50262.0
2022-12-30 10:15:00,82.62,82.72,82.59,82.72,66303.0,74.6439,74.7342,74.6168,74.7342,66303.0
2022-12-30 10:20:00,82.71,82.77,82.68,82.74,18760.0,74.7252,74.7794,74.6981,74.7523,18760.0
2022-12-30 10:25:00,82.73,82.75,82.66,82.71,37710.0,74.7432,74.7613,74.68,74.7252,37710.0
2022-12-30 10:30:00,82.71,82.72,82.51,82.58,88667.0,74.7252,74.7342,74.5445,74.6077,88667.0
2022-12-30 10:35:00,82.6,82.61,82.5,82.51,22394.0,74.6258,74.6348,74.5355,74.5445,22394.0
2022-12-30 10:40:00,82.52,82.55,82.41,82.49,45066.0,74.5535,74.5806,74.4541,74.5264,45066.0
2022-12-30 10:45:00,82.47,82.68,82.46,82.68,28730.0,74.5083,74.6981,74.4993,74.6981,28730.0
2022-12-30 10:50:00,82.65,82.65,82.52,82.53,28610.0,74.671,74.671,74.5535,74.5626,28610.0
2022-12-30 10:55:00,82.53,82.59,82.42,82.45,47689.0,74.5626,74.6168,74.4632,74.4903,47689.0
2022-12-30 11:00:00,82.43,82.49,82.41,82.47,21448.0,74.4722,74.5264,74.4541,74.5083,21448.0
2022-12-30 11:05:00,82.48,82.53,82.46,82.52,19922.0,74.5174,74.5626,74.4993,74.5535,19922.0
2022-12-30 11:10:00,82.52,82.55,82.37,82.45,20500.0,74.5535,74.5806,74.418,74.4903,20500.0
2022-12-30 11:15:00,82.44,82.47,82.39,82.47,122266.0,74.4812,74.5083,74.4361,74.5083,122266.0
2022-12-30 11:20:00,82.47,82.52,82.43,82.46,49289.0,74.5083,74.5535,74.4722,74.4993,49289.0
2022-12-30 11:25:00,82.46,82.46,82.37,82.39,23042.0,74.4993,74.4993,74.418,74.4361,23042.0
2022-12-30 11:30:00,82.38,82.51,82.31,82.48,50070.0,74.427,74.5445,74.3638,74.5174,50070.0
2022-12-30 11:35:00,82.48,82.52,82.46,82.5,13123.0,74.5174,74.5535,74.4993,74.5355,13123.0
2022-12-30 11:40:00,82.5,82.51,82.44,82.45,26647.0,74.5355,74.5445,74.4812,74.4903,26647.0
2022-12-30 11:45:00,82.45,82.48,82.39,82.4,31547.0,74.4903,74.5174,74.4361,74.4451,31547.0
2022-12-30 11:50:00,82.4,82.41,82.37,82.39,57796.0,74.4451,74.4541,74.418,74.4361,57796.0
2022-12-30 11:55:00,82.39,82.42,82.32,82.41,35454.0,74.4361,74.4632,74.3728,74.4541,35454.0
2022-12-30 12:00:00,82.42,82.43,82.37,82.37,27933.0,74.4632,74.4722,74.418,74.418,27933.0
2022-12-30 12:05:00,82.37,82.38,82.3,82.33,32899.0,74.418,74.427,74.3548,74.3819,32899.0
2022-12-30 12:10:00,82.34,82.37,82.23,82.26,22657.0,74.3909,74.418,74.2915,74.3186,22657.0
2022-12-30 12:15:00,82.26,82.35,82.25,82.29,25538.0,74.3186,74.3999,74.3096,74.3457,25538.0
2022-12-30 12:20:00,82.29,82.39,82.28,82.39,16705.0,74.3457,74.4361,74.3367,74.4361,16705.0
2022-12-30 12:25:00,82.39,82.39,82.34,82.39,67697.0,74.4361,74.4361,74.3909,74.4361,67697.0
2022-12-30 12:30:00,82.38,82.47,82.35,82.44,20446.0,74.427,74.5083,74.3999,74.4812,20446.0
2022-12-30 12:35:00,82.44,82.47,82.4,82.42,20597.0,74.4812,74.5083,74.4451,74.4632,20597.0
2022-12-30 12:40:00,82.42,82.48,82.41,82.47,11944.0,74.4632,74.5174,74.4541,74.5083,11944.0
2022-12-30 12:45:00,82.48,82.53,82.47,82.5,23449.0,74.5174,74.5626,74.5083,74.5355,23449.0
2022-12-30 12:50:00,82.5,82.56,82.44,82.46,10570.0,74.5355,74.5897,74.4812,74.4993,10570.0
2022-12-30 12:55:00,82.45,82.6,82.44,82.6,34050.0,74.4903,74.6258,74.4812,74.6258,34050.0
2022-12-30 13:00:00,82.61,82.63,82.52,82.6,26838.0,74.6348,74.6529,74.5535,74.6258,26838.0
2022-12-30 13:05:00,82.59,82.59,82.53,82.54,20956.0,74.6168,74.6168,74.5626,74.5716,20956.0
2022-12-30 13:10:00,82.54,82.55,82.42,82.42,16866.0,74.5716,74.5806,74.4632,74.4632,16866.0
2022-12-30 13:15:00,82.42,82.42,82.26,82.27,62425.0,74.4632,74.4632,74.3186,74.3277,62425.0
2022-12-30 13:20:00,82.27,82.27,82.03,82.04,88774.0,74.3277,74.3277,74.1108,74.1199,88774.0
2022-12-30 13:25:00,82.05,82.1,81.91,82.08,44311.0,74.1289,74.1741,74.0024,74.156,44311.0
2022-12-30 13:30:00,82.08,82.23,82.06,82.23,28561.0,74.156,74.2915,74.1379,74.2915,28561.0
2022-12-30 13:35:00,82.23,82.28,82.18,82.19,24383.0,74.2915,74.3367,74.2463,74.2554,24383.0
2022-12-30 13:40:00,82.18,82.23,82.14,82.2,24883.0,74.2463,74.2915,74.2102,74.2644,24883.0
2022-12-30 13:45:00,82.19,82.21,82.11,82.13,24377.0,74.2554,74.2734,74.1831,74.2012,24377.0
2022-12-30 13:50:00,82.14,82.15,82.03,82.09,19465.0,74.2102,74.2192,74.1108,74.165,19465.0
2022-12-30 13:55:00,82.08,82.09,82.0,82.02,28009.0,74.156,74.165,74.0837,74.1018,28009.0
2022-12-30 14:00:00,82.02,82.08,81.9,81.9,33300.0,74.1018,74.156,73.9934,73.9934,33300.0
2022-12-30 14:05:00,81.9,81.93,81.83,81.83,27009.0,73.9934,74.0205,73.9301,73.9301,27009.0
2022-12-30 14:10:00,81.84,81.87,81.78,81.84,21660.0,73.9392,73.9663,73.885,73.9392,21660.0
2022-12-30 14:15:00,81.81,81.82,81.72,81.76,30218.0,73.9121,73.9211,73.8308,73.8669,30218.0
2022-12-30 14:20:00,81.76,81.76,81.66,81.72,31428.0,73.8669,73.8669,73.7765,73.8308,31428.0
2022-12-30 14:25:00,81.72,81.81,81.69,81.77,28579.0,73.8308,73.9121,73.8037,73.8759,28579.0
2022-12-30 14:30:00,81.76,81.84,81.75,81.79,40957.0,73.8669,73.9392,73.8579,73.894,40957.0
2022-12-30 14:35:00,81.79,81.79,81.65,81.7,36618.0,73.894,73.894,73.7675,73.8127,36618.0
2022-12-30 14:40:00,81.7,81.71,81.63,81.68,71422.0,73.8127,73.8217,73.7494,73.7946,71422.0
2022-12-30 14:45:00,81.67,81.7,81.57,81.59,56496.0,73.7856,73.8127,73.6952,73.7133,56496.0
2022-12-30 14:50:00,81.6,81.71,81.6,81.64,34607.0,73.7223,73.8217,73.7223,73.7585,34607.0
2022-12-30 14:55:00,81.63,81.63,81.53,81.54,72191.0,73.7494,73.7494,73.6591,73.6681,72191.0
2022-12-30 15:00:00,81.53,81.66,81.5,81.59,128088.0,73.6591,73.7765,73.632,73.7133,128088.0
2022-12-30 15:05:00,81.59,81.66,81.52,81.65,44857.0,73.7133,73.7765,73.6501,73.7675,44857.0
2022-12-30 15:10:00,81.64,81.95,81.62,81.94,169898.0,73.7585,74.0386,73.7404,74.0295,169898.0
2022-12-30 15:15:00,81.93,82.04,81.93,81.96,138938.0,74.0205,74.1199,74.0205,74.0476,138938.0
2022-12-30 15:20:00,81.96,82.03,81.95,81.99,47113.0,74.0476,74.1108,74.0386,74.0747,47113.0
2022-12-30 15:25:00,81.98,81.98,81.89,81.94,104717.0,74.0657,74.0657,73.9843,74.0295,104717.0
2022-12-30 15:30:00,81.94,82.13,81.92,82.12,45128.0,74.0295,74.2012,74.0114,74.1921,45128.0
2022-12-30 15:35:00,82.12,82.14,82.06,82.13,62821.0,74.1921,74.2102,74.1379,74.2012,62821.0
2022-12-30 15:40:00,82.13,82.21,82.1,82.16,62350.0,74.2012,74.2734,74.1741,74.2283,62350.0
2022-12-30 15:45:00,82.17,82.38,82.16,82.38,103641.0,74.2373,74.427,74.2283,74.427,103641.0
2022-12-30 15:50:00,82.38,82.56,82.38,82.5,99403.0,74.427,74.5897,74.427,74.5355,99403.0
2022-12-30 15:55:00,82.51,82.51,82.35,82.47,248497.0,74.5445,74.5445,74.3999,74.5083,248497.0
2023-01-03 09:30:00,83.17,83.63,83.12,83.5,181283.0,75.1408,75.5564,75.0956,75.4389,181283.0
2023-01-03 09:35:00,83.51,83.73,83.51,83.71,137119.0,75.4479,75.6467,75.4479,75.6286,137119.0
2023-01-03 09:40:00,83.72,83.86,83.65,83.67,95928.0,75.6377,75.7642,75.5744,75.5925,95928.0
2023-01-03 09:45:00,83.68,83.68,83.03,83.23,79938.0,75.6015,75.6015,75.0143,75.195,79938.0
2023-01-03 09:50:00,83.23,83.4,83.0,83.01,93978.0,75.195,75.3486,74.9872,74.9962,93978.0
2023-01-03 09:55:00,83.04,83.08,82.72,82.74,49749.0,75.0233,75.0595,74.7342,74.7523,49749.0
2023-01-03 10:00:00,82.75,82.84,82.69,82.7,65066.0,74.7613,74.8426,74.7071,74.7161,65066.0
2023-01-03 10:05:00,82.71,82.72,82.47,82.47,41174.0,74.7252,74.7342,74.5083,74.5083,41174.0
2023-01-03 10:10:00,82.48,82.5,82.17,82.23,58110.0,74.5174,74.5355,74.2373,74.2915,58110.0
2023-01-03 10:15:00,82.22,82.36,82.1,82.1,50110.0,74.2825,74.409,74.1741,74.1741,50110.0
2023-01-03 10:20:00,82.11,82.38,82.1,82.32,47791.0,74.1831,74.427,74.1741,74.3728,47791.0
2023-01-03 10:25:00,82.33,82.41,82.19,82.32,56545.0,74.3819,74.4541,74.2554,74.3728,56545.0
2023-01-03 10:30:00,82.32,82.32,82.15,82.21,78556.0,74.3728,74.3728,74.2192,74.2734,78556.0
2023-01-03 10:35:00,82.21,82.33,82.2,82.31,81869.0,74.2734,74.3819,74.2644,74.3638,81869.0
2023-01-03 10:40:00,82.33,82.43,82.33,82.4,56501.0,74.3819,74.4722,74.3819,74.4451,56501.0
2023-01-03 10:45:00,82.4,82.55,82.4,82.53,72635.0,74.4451,74.5806,74.4451,74.5626,72635.0
2023-01-03 10:50:00,82.53,82.59,82.48,82.52,61772.0,74.5626,74.6168,74.5174,74.5535,61772.0
2023-01-03 10:55:00,82.53,82.74,82.53,82.73,50498.0,74.5626,74.7523,74.5626,74.7432,50498.0
2023-01-03 11:00:00,82.73,82.81,82.64,82.69,31660.0,74.7432,74.8155,74.6619,74.7071,31660.0
2023-01-03 11:05:00,82.69,82.74,82.58,82.58,204577.0,74.7071,74.7523,74.6077,74.6077,204577.0
2023-01-03 11:10:00,82.59,82.6,82.16,82.21,42090.0,74.6168,74.6258,74.2283,74.2734,42090.0
2023-01-03 11:15:00,82.21,82.32,82.15,82.28,29152.0,74.2734,74.3728,74.2192,74.3367,29152.0
2023-01-03 11:20:00,82.28,82.29,82.15,82.2,73666.0,74.3367,74.3457,74.2192,74.2644,73666.0
2023-01-03 11:25:00,82.21,82.21,82.05,82.13,36266.0,74.2734,74.2734,74.1289,74.2012,36266.0
2023-01-03 11:30:00,82.14,82.19,82.02,82.08,40180.0,74.2102,74.2554,74.1018,74.156,40180.0
2023-01-03 11:35:00,82.1,82.1,82.0,82.03,30388.0,74.1741,74.1741,74.0837,74.1108,30388.0
2023-01-03 11:40:00,82.03,82.09,81.98,82.0,24511.0,74.1108,74.165,74.0657,74.0837,24511.0
2023-01-03 11:45:00,81.95,82.13,81.94,82.12,54797.0,74.0386,74.2012,74.0295,74.1921,54797.0
2023-01-03 11:50:00,82.12,82.27,82.1,82.2,52514.0,74.1921,74.3277,74.1741,74.2644,52514.0
2023-01-03 11:55:00,82.21,82.23,82.16,82.18,29791.0,74.2734,74.2915,74.2283,74.2463,29791.0
2023-01-03 12:00:00,82.18,82.22,82.06,82.07,51088.0,74.2463,74.2825,74.1379,74.147,51088.0
2023-01-03 12:05:00,82.05,82.23,82.03,82.17,22346.0,74.1289,74.2915,74.1108,74.2373,22346.0
2023-01-03 12:10:00,82.17,82.23,82.15,82.22,18836.0,74.2373,74.2915,74.2192,74.2825,18836.0
2023-01-03 12:15:00,82.21,82.25,82.1,82.18,36350.0,74.2734,74.3096,74.1741,74.2463,36350.0
2023-01-03 12:20:00,82.18,82.24,82.0,82.05,55850.0,74.2463,74.3006,74.0837,74.1289,55850.0
2023-01-03 12:25:00,82.05,82.2,82.04,82.13,30805.0,74.1289,74.2644,74.1199,74.2012,30805.0
2023-01-03 12:30:00,82.13,82.34,82.09,82.31,57766.0,74.2012,74.3909,74.165,74.3638,57766.0
2023-01-03 12:35:00,82.31,82.34,82.2,82.24,134247.0,74.3638,74.3909,74.2644,74.3006,134247.0
2023-01-03 12:40:00,82.23,82.23,81.92,81.93,32423.0,74.2915,74.2915,74.0114,74.0205,32423.0
2023-01-03 12:45:00,81.94,81.94,81.66,81.7,75060.0,74.0295,74.0295,73.7765,73.8127,75060.0
2023-01-03 12:50:00,81.7,81.74,81.69,81.7,31554.0,73.8127,73.8488,73.8037,73.8127,31554.0
2023-01-03 12:55:00,81.69,81.9,81.66,81.8,47586.0,73.8037,73.9934,73.7765,73.903,47586.0
2023-01-03 13:00:00,81.8,81.85,81.67,81.81,61956.0,73.903,73.9482,73.7856,73.9121,61956.0
2023-01-03 13:05:00,81.81,81.82,81.75,81.8,21390.0,73.9121,73.9211,73.8579,73.903,21390.0
2023-01-03 13:10:00,81.79,81.86,81.78,81.81,20407.0,73.894,73.9572,73.885,73.9121,20407.0
2023-01-03 13:15:00,81.81,81.91,81.79,81.89,14516.0,73.9121,74.0024,73.894,73.9843,14516.0
2023-01-03 13:20:00,81.9,81.99,81.88,81.96,20427.0,73.9934,74.0747,73.9753,74.0476,20427.0
2023-01-03 13:25:00,81.97,82.28,81.96,82.24,58192.0,74.0566,74.3367,74.0476,74.3006,58192.0
2023-01-03 13:30:00,82.24,82.27,82.13,82.16,33882.0,74.3006,74.3277,74.2012,74.2283,33882.0
2023-01-03 13:35:00,82.16,82.18,82.03,82.06,29425.0,74.2283,74.2463,74.1108,74.1379,29425.0
2023-01-03 13:40:00,82.06,82.15,82.06,82.07,23294.0,74.1379,74.2192,74.1379,74.147,23294.0
2023-01-03 13:45:00,82.07,82.11,82.03,82.1,33957.0,74.147,74.1831,74.1108,74.1741,33957.0
2023-01-03 13:50:00,82.1,82.28,82.08,82.25,27741.0,74.1741,74.3367,74.156,74.3096,27741.0
2023-01-03 13:55:00,82.25,82.3,82.22,82.23,20468.0,74.3096,74.3548,74.2825,74.2915,20468.0
2023-01-03 14:00:00,82.24,82.31,82.14,82.2,28621.0,74.3006,74.3638,74.2102,74.2644,28621.0
2023-01-03 14:05:00,82.2,82.24,82.16,82.22,64396.0,74.2644,74.3006,74.2283,74.2825,64396.0
2023-01-03 14:10:00,82.24,82.26,82.09,82.12,61817.0,74.3006,74.3186,74.165,74.1921,61817.0
2023-01-03 14:15:00,82.12,82.18,82.06,82.09,22409.0,74.1921,74.2463,74.1379,74.165,22409.0
2023-01-03 14:20:00,82.09,82.13,81.97,81.99,23156.0,74.165,74.2012,74.0566,74.0747,23156.0
2023-01-03 14:25:00,81.98,82.02,81.93,81.97,52796.0,74.0657,74.1018,74.0205,74.0566,52796.0
2023-01-03 14:30:00,81.97,81.97,81.77,81.78,50270.0,74.0566,74.0566,73.8759,73.885,50270.0
2023-01-03 14:35:00,81.79,81.82,81.77,81.77,39244.0,73.894,73.9211,73.8759,73.8759,39244.0
2023-01-03 14:40:00,81.77,82.04,81.75,82.03,105041.0,73.8759,74.1199,73.8579,74.1108,105041.0
2023-01-03 14:45:00,82.03,82.37,82.02,82.27,89890.0,74.1108,74.418,74.1018,74.3277,89890.0
2023-01-03 14:50:00,82.28,82.28,82.19,82.24,48242.0,74.3367,74.3367,74.2554,74.3006,48242.0
2023-01-03 14:55:00,82.24,82.34,82.16,82.23,64809.0,74.3006,74.3909,74.2283,74.2915,64809.0
2023-01-03 15:00:00,82.24,82.39,82.2,82.35,119747.0,74.3006,74.4361,74.2644,74.3999,119747.0
2023-01-03 15:05:00,82.33,82.39,82.28,82.31,32440.0,74.3819,74.4361,74.3367,74.3638,32440.0
2023-01-03 15:10:00,82.31,82.52,82.29,82.51,86529.0,74.3638,74.5535,74.3457,74.5445,86529.0
2023-01-03 15:15:00,82.51,82.63,82.5,82.54,82027.0,74.5445,74.6529,74.5355,74.5716,82027.0
2023-01-03 15:20:00,82.54,82.55,82.41,82.46,55425.0,74.5716,74.5806,74.4541,74.4993,55425.0
2023-01-03 15:25:00,82.46,82.59,82.45,82.57,148149.0,74.4993,74.6168,74.4903,74.5987,148149.0
2023-01-03 15:30:00,82.58,82.72,82.55,82.67,84811.0,74.6077,74.7342,74.5806,74.689,84811.0
2023-01-03 15:35:00,82.68,82.75,82.61,82.62,67842.0,74.6981,74.7613,74.6348,74.6439,67842.0
2023-01-03 15:40:00,82.62,82.65,82.47,82.47,116846.0,74.6439,74.671,74.5083,74.5083,116846.0
2023-01-03 15:45:00,82.47,82.54,82.43,82.52,56996.0,74.5083,74.5716,74.4722,74.5535,56996.0
2023-01-03 15:50:00,82.53,82.69,82.48,82.65,193827.0,74.5626,74.7071,74.5174,74.671,193827.0
2023-01-03 15:55:00,82.65,82.68,82.54,82.56,193559.0,74.671,74.6981,74.5716,74.5897,193559.0
2023-01-04 09:30:00,83.25,83.46,83.17,83.33,145754.0,75.213,75.4028,75.1408,75.2853,145754.0
2023-01-04 09:35:00,83.35,83.71,83.31,83.65,256160.0,75.3034,75.6286,75.2673,75.5744,256160.0
2023-01-04 09:40:00,83.66,83.93,83.63,83.76,139051.0,75.5835,75.8274,75.5564,75.6738,139051.0
2023-01-04 09:45:00,83.77,83.81,83.51,83.78,85898.0,75.6828,75.719,75.4479,75.6919,85898.0
2023-01-04 09:50:00,83.79,83.91,83.71,83.91,44882.0,75.7009,75.8093,75.6286,75.8093,44882.0
2023-01-04 09:55:00,83.9,84.07,83.9,84.03,46384.0,75.8003,75.9539,75.8003,75.9177,46384.0
2023-01-04 10:00:00,84.02,84.17,83.55,83.77,214900.0,75.9087,76.0442,75.4841,75.6828,214900.0
2023-01-04 10:05:00,83.77,83.89,83.67,83.81,56209.0,75.6828,75.7913,75.5925,75.719,56209.0
2023-01-04 10:10:00,83.81,84.0,83.77,84.0,100085.0,75.719,75.8906,75.6828,75.8906,100085.0
2023-01-04 10:15:00,83.99,84.07,83.96,84.01,120735.0,75.8816,75.9539,75.8545,75.8997,120735.0
2023-01-04 10:20:00,84.01,84.06,83.87,84.05,79769.0,75.8997,75.9449,75.7732,75.9358,79769.0
2023-01-04 10:25:00,84.06,84.08,83.9,84.08,178688.0,75.9449,75.9629,75.8003,75.9629,178688.0
2023-01-04 10:30:00,84.07,84.11,83.91,84.07,130035.0,75.9539,75.99,75.8093,75.9539,130035.0
2023-01-04 10:35:00,84.07,84.18,84.01,84.15,31204.0,75.9539,76.0533,75.8997,76.0262,31204.0
2023-01-04 10:40:00,84.15,84.26,84.11,84.26,17058.0,76.0262,76.1255,75.99,76.1255,17058.0
2023-01-04 10:45:00,84.27,84.39,84.23,84.31,34577.0,76.1346,76.243,76.0984,76.1707,34577.0
2023-01-04 10:50:00,84.3,84.3,84.11,84.2,27282.0,76.1617,76.1617,75.99,76.0713,27282.0
2023-01-04 10:55:00,84.21,84.3,84.17,84.29,19789.0,76.0804,76.1617,76.0442,76.1526,19789.0
2023-01-04 11:00:00,84.3,84.34,84.23,84.25,14821.0,76.1617,76.1978,76.0984,76.1165,14821.0
2023-01-04 11:05:00,84.25,84.28,84.17,84.27,24786.0,76.1165,76.1436,76.0442,76.1346,24786.0
2023-01-04 11:10:00,84.26,84.41,84.26,84.41,40365.0,76.1255,76.2611,76.1255,76.2611,40365.0
2023-01-04 11:15:00,84.42,84.42,84.26,84.3,16043.0,76.2701,76.2701,76.1255,76.1617,16043.0
2023-01-04 11:20:00,84.3,84.31,84.16,84.23,85088.0,76.1617,76.1707,76.0352,76.0984,85088.0
2023-01-04 11:25:00,84.24,84.41,84.21,84.38,23813.0,76.1075,76.2611,76.0804,76.234,23813.0
2023-01-04 11:30:00,84.38,84.56,84.38,84.44,47596.0,76.234,76.3966,76.234,76.2882,47596.0
2023-01-04 11:35:00,84.45,84.57,84.45,84.54,46006.0,76.2972,76.4056,76.2972,76.3785,46006.0
2023-01-04 11:40:00,84.54,84.67,84.54,84.66,44502.0,76.3785,76.496,76.3785,76.4869,44502.0
2023-01-04 11:45:00,84.66,84.72,84.63,84.71,86788.0,76.4869,76.5411,76.4598,76.5321,86788.0
2023-01-04 11:50:00,84.71,84.91,84.69,84.88,56021.0,76.5321,76.7128,76.514,76.6857,56021.0
2023-01-04 11:55:00,84.88,84.95,84.86,84.92,28197.0,76.6857,76.7489,76.6676,76.7218,28197.0
2023-01-04 12:00:00,84.94,84.99,84.92,84.98,20907.0,76.7399,76.7851,76.7218,76.776,20907.0
2023-01-04 12:05:00,84.98,85.01,84.93,84.99,42341.0,76.776,76.8031,76.7309,76.7851,42341.0
2023-01-04 12:10:00,85.0,85.02,84.91,84.92,57461.0,76.7941,76.8122,76.7128,76.7218,57461.0
2023-01-04 12:15:00,84.94,84.98,84.88,84.9,19466.0,76.7399,76.776,76.6857,76.7038,19466.0
2023-01-04 12:20:00,84.9,84.99,84.9,84.98,24727.0,76.7038,76.7851,76.7038,76.776,24727.0
2023-01-04 12:25:00,84.98,85.0,84.85,84.85,20635.0,76.776,76.7941,76.6586,76.6586,20635.0
2023-01-04 12:30:00,84.85,85.0,84.85,84.94,26642.0,76.6586,76.7941,76.6586,76.7399,26642.0
2023-01-04 12:35:00,84.94,85.05,84.89,85.03,29283.0,76.7399,76.8393,76.6947,76.8212,29283.0
2023-01-04 12:40:00,85.03,85.09,85.02,85.08,26473.0,76.8212,76.8754,76.8122,76.8664,26473.0
2023-01-04 12:45:00,85.09,85.16,85.08,85.15,30702.0,76.8754,76.9387,76.8664,76.9296,30702.0
2023-01-04 12:50:00,85.15,85.18,85.07,85.16,15427.0,76.9296,76.9567,76.8573,76.9387,15427.0
2023-01-04 12:55:00,85.16,85.16,84.96,84.96,27742.0,76.9387,76.9387,76.758,76.758,27742.0
2023-01-04 13:00:00,84.96,84.97,84.85,84.95,25457.0,76.758,76.767,76.6586,76.7489,25457.0
2023-01-04 13:05:00,84.95,84.99,84.9,84.99,21009.0,76.7489,76.7851,76.7038,76.7851,21009.0
2023-01-04 13:10:00,84.99,85.1,84.98,85.1,21869.0,76.7851,76.8844,76.776,76.8844,21869.0
2023-01-04 13:15:00,85.09,85.18,85.09,85.13,29442.0,76.8754,76.9567,76.8754,76.9116,29442.0
2023-01-04 13:20:00,85.14,85.14,84.99,85.0,25250.0,76.9206,76.9206,76.7851,76.7941,25250.0
2023-01-04 13:25:00,85.01,85.04,84.92,84.93,18128.0,76.8031,76.8302,76.7218,76.7309,18128.0
2023-01-04 13:30:00,84.93,85.02,84.93,85.01,15531.0,76.7309,76.8122,76.7309,76.8031,15531.0
2023-01-04 13:35:00,85.0,85.05,84.98,85.03,12824.0,76.7941,76.8393,76.776,76.8212,12824.0
2023-01-04 13:40:00,85.03,85.04,84.98,85.0,37346.0,76.8212,76.8302,76.776,76.7941,37346.0
2023-01-04 13:45:00,85.01,85.03,84.85,84.89,15403.0,76.8031,76.8212,76.6586,76.6947,15403.0
2023-01-04 13:50:00,84.88,84.94,84.88,84.92,86284.0,76.6857,76.7399,76.6857,76.7218,86284.0
2023-01-04 13:55:00,84.92,84.92,84.65,84.7,76116.0,76.7218,76.7218,76.4779,76.5231,76116.0
2023-01-04 14:00:00,84.7,85.03,84.32,84.56,171045.0,76.5231,76.8212,76.1798,76.3966,171045.0
2023-01-04 14:05:00,84.6,84.75,84.48,84.49,72796.0,76.4327,76.5682,76.3243,76.3333,72796.0
2023-01-04 14:10:00,84.49,84.62,84.4,84.62,35197.0,76.3333,76.4508,76.252,76.4508,35197.0
2023-01-04 14:15:00,84.62,84.85,84.62,84.81,46725.0,76.4508,76.6586,76.4508,76.6224,46725.0
2023-01-04 14:20:00,84.8,84.81,84.39,84.46,182408.0,76.6134,76.6224,76.243,76.3062,182408.0
2023-01-04 14:25:00,84.45,84.47,84.1,84.14,53548.0,76.2972,76.3153,75.981,76.0171,53548.0
2023-01-04 14:30:00,84.14,84.3,84.08,84.28,96803.0,76.0171,76.1617,75.9629,76.1436,96803.0
2023-01-04 14:35:00,84.31,84.33,84.23,84.29,101262.0,76.1707,76.1888,76.0984,76.1526,101262.0
2023-01-04 14:40:00,84.28,84.4,84.21,84.25,66487.0,76.1436,76.252,76.0804,76.1165,66487.0
2023-01-04 14:45:00,84.24,84.32,84.18,84.21,28677.0,76.1075,76.1798,76.0533,76.0804,28677.0
2023-01-04 14:50:00,84.21,84.22,84.1,84.19,33354.0,76.0804,76.0894,75.981,76.0623,33354.0
2023-01-04 14:55:00,84.19,84.48,84.19,84.47,82787.0,76.0623,76.3243,76.0623,76.3153,82787.0
2023-01-04 15:00:00,84.47,84.64,84.45,84.61,55810.0,76.3153,76.4689,76.2972,76.4418,55810.0
2023-01-04 15:05:00,84.61,84.64,84.43,84.55,62182.0,76.4418,76.4689,76.2791,76.3875,62182.0
2023-01-04 15:10:00,84.55,84.59,84.45,84.54,48671.0,76.3875,76.4237,76.2972,76.3785,48671.0
2023-01-04 15:15:00,84.53,84.64,84.53,84.58,56411.0,76.3695,76.4689,76.3695,76.4147,56411.0
2023-01-04 15:20:00,84.58,84.61,84.34,84.44,61504.0,76.4147,76.4418,76.1978,76.2882,61504.0
2023-01-04 15:25:00,84.45,84.55,84.41,84.41,51297.0,76.2972,76.3875,76.2611,76.2611,51297.0
2023-01-04 15:30:00,84.4,84.46,84.28,84.28,66136.0,76.252,76.3062,76.1436,76.1436,66136.0
2023-01-04 15:35:00,84.28,84.28,84.08,84.19,76537.0,76.1436,76.1436,75.9629,76.0623,76537.0
2023-01-04 15:40:00,84.18,84.19,84.03,84.07,112320.0,76.0533,76.0623,75.9177,75.9539,112320.0
2023-01-04 15:45:00,84.06,84.2,83.97,84.2,140174.0,75.9449,76.0713,75.8635,76.0713,140174.0
2023-01-04 15:50:00,84.21,84.3,84.18,84.29,306629.0,76.0804,76.1617,76.0533,76.1526,306629.0
2023-01-04 15:55:00,84.28,84.46,84.28,84.42,536194.0,76.1436,76.3062,76.1436,76.2701,536194.0
2023-01-05 09:30:00,83.76,83.76,83.14,83.35,127020.0,75.6738,75.6738,75.1137,75.3034,127020.0
2023-01-05 09:35:00,83.37,83.46,82.96,83.01,143791.0,75.3215,75.4028,74.951,74.9962,143791.0
2023-01-05 09:40:00,83.01,83.01,82.74,82.77,77019.0,74.9962,74.9962,74.7523,74.7794,77019.0
2023-01-05 09:45:00,82.76,82.76,82.4,82.62,83871.0,74.7704,74.7704,74.4451,74.6439,83871.0
2023-01-05 09:50:00,82.61,82.71,82.46,82.52,44783.0,74.6348,74.7252,74.4993,74.5535,44783.0
2023-01-05 09:55:00,82.5,82.66,82.36,82.54,76981.0,74.5355,74.68,74.409,74.5716,76981.0
2023-01-05 10:00:00,82.53,82.73,82.41,82.64,54940.0,74.5626,74.7432,74.4541,74.6619,54940.0
2023-01-05 10:05:00,82.67,83.02,82.58,82.88,99690.0,74.689,75.0053,74.6077,74.8788,99690.0
2023-01-05 10:10:00,82.91,82.95,82.68,82.84,59355.0,74.9059,74.942,74.6981,74.8426,59355.0
2023-01-05 10:15:00,82.83,82.86,82.52,82.54,63460.0,74.8336,74.8607,74.5535,74.5716,63460.0
2023-01-05 10:20:00,82.55,82.57,82.22,82.32,75460.0,74.5806,74.5987,74.2825,74.3728,75460.0
2023-01-05 10:25:00,82.33,82.33,82.21,82.27,42632.0,74.3819,74.3819,74.2734,74.3277,42632.0
2023-01-05 10:30:00,82.28,82.4,82.26,82.36,31983.0,74.3367,74.4451,74.3186,74.409,31983.0
2023-01-05 10:35:00,82.35,82.36,82.22,82.3,20719.0,74.3999,74.409,74.2825,74.3548,20719.0
2023-01-05 10:40:00,82.3,82.47,82.17,82.4,28304.0,74.3548,74.5083,74.2373,74.4451,28304.0
2023-01-05 10:45:00,82.4,82.41,82.22,82.31,23994.0,74.4451,74.4541,74.2825,74.3638,23994.0
2023-01-05 10:50:00,82.31,82.31,82.0,82.02,59290.0,74.3638,74.3638,74.0837,74.1018,59290.0
2023-01-05 10:55:00,82.02,82.1,81.97,82.01,37678.0,74.1018,74.1741,74.0566,74.0928,37678.0
2023-01-05 11:00:00,82.01,82.16,81.97,82.16,56273.0,74.0928,74.2283,74.0566,74.2283,56273.0
2023-01-05 11:05:00,82.16,82.22,82.14,82.2,38336.0,74.2283,74.2825,74.2102,74.2644,38336.0
2023-01-05 11:10:00,82.23,82.41,82.22,82.27,76238.0,74.2915,74.4541,74.2825,74.3277,76238.0
2023-01-05 11:15:00,82.27,82.3,82.16,82.21,37935.0,74.3277,74.3548,74.2283,74.2734,37935.0
2023-01-05 11:20:00,82.21,82.22,82.07,82.09,35940.0,74.2734,74.2825,74.147,74.165,35940.0
2023-01-05 11:25:00,82.09,82.11,81.98,82.07,32600.0,74.165,74.1831,74.0657,74.147,32600.0
2023-01-05 11:30:00,82.05,82.09,81.97,82.0,56476.0,74.1289,74.165,74.0566,74.0837,56476.0
2023-01-05 11:35:00,82.0,82.14,81.99,82.05,83786.0,74.0837,74.2102,74.0747,74.1289,83786.0
2023-01-05 11:40:00,82.06,82.16,82.01,82.14,26025.0,74.1379,74.2283,74.0928,74.2102,26025.0
2023-01-05 11:45:00,82.13,82.22,82.11,82.2,23681.0,74.2012,74.2825,74.1831,74.2644,23681.0
2023-01-05 11:50:00,82.19,82.2,82.01,82.04,48471.0,74.2554,74.2644,74.0928,74.1199,48471.0
2023-01-05 11:55:00,82.05,82.09,81.96,82.01,35954.0,74.1289,74.165,74.0476,74.0928,35954.0
2023-01-05 12:00:00,82.01,82.18,81.98,82.1,42560.0,74.0928,74.2463,74.0657,74.1741,42560.0
2023-01-05 12:05:00,82.11,82.25,82.08,82.23,35983.0,74.1831,74.3096,74.156,74.2915,35983.0
2023-01-05 12:10:00,82.23,82.27,82.18,82.2,33066.0,74.2915,74.3277,74.2463,74.2644,33066.0
2023-01-05 12:15:00,82.2,82.22,81.99,82.0,27695.0,74.2644,74.2825,74.0747,74.0837,27695.0
2023-01-05 12:20:00,82.01,82.06,81.97,82.03,33786.0,74.0928,74.1379,74.0566,74.1108,33786.0
2023-01-05 12:25:00,82.03,82.1,82.0,82.09,23699.0,74.1108,74.1741,74.0837,74.165,23699.0
2023-01-05 12:30:00,82.09,82.3,82.08,82.24,34568.0,74.165,74.3548,74.156,74.3006,34568.0
2023-01-05 12:35:00,82.23,82.27,82.09,82.11,30174.0,74.2915,74.3277,74.165,74.1831,30174.0
2023-01-05 12:40:00,82.1,82.14,82.05,82.08,18665.0,74.1741,74.2102,74.1289,74.156,18665.0
2023-01-05 12:45:00,82.08,82.09,82.01,82.07,15895.0,74.156,74.165,74.0928,74.147,15895.0
2023-01-05 12:50:00,82.08,82.1,81.97,82.04,20959.0,74.156,74.1741,74.0566,74.1199,20959.0
2023-01-05 12:55:00,82.04,82.13,82.0,82.12,16326.0,74.1199,74.2012,74.0837,74.1921,16326.0
2023-01-05 13:00:00,82.1,82.16,82.03,82.07,18235.0,74.1741,74.2283,74.1108,74.147,18235.0
2023-01-05 13:05:00,82.08,82.16,82.07,82.13,17630.0,74.156,74.2283,74.147,74.2012,17630.0
2023-01-05 13:10:00,82.13,82.13,82.08,82.09,21162.0,74.2012,74.2012,74.156,74.165,21162.0
2023-01-05 13:15:00,82.09,82.11,82.04,82.05,20976.0,74.165,74.1831,74.1199,74.1289,20976.0
2023-01-05 13:20:00,82.05,82.48,82.04,82.42,67325.0,74.1289,74.5174,74.1199,74.4632,67325.0
2023-01-05 13:25:00,82.44,82.55,82.36,82.4,41852.0,74.4812,74.5806,74.409,74.4451,41852.0
2023-01-05 13:30:00,82.4,82.48,82.38,82.47,31992.0,74.4451,74.5174,74.427,74.5083,31992.0
2023-01-05 13:35:00,82.47,82.51,82.31,82.36,33091.0,74.5083,74.5445,74.3638,74.409,33091.0
2023-01-05 13:40:00,82.37,82.42,82.22,82.27,35577.0,74.418,74.4632,74.2825,74.3277,35577.0
2023-01-05 13:45:00,82.27,82.34,82.22,82.31,19584.0,74.3277,74.3909,74.2825,74.3638,19584.0
2023-01-05 13:50:00,82.31,82.4,82.29,82.39,22679.0,74.3638,74.4451,74.3457,74.4361,22679.0
2023-01-05 13:55:00,82.38,82.46,82.26,82.3,25872.0,74.427,74.4993,74.3186,74.3548,25872.0
2023-01-05 14:00:00,82.3,82.37,82.27,82.3,29760.0,74.3548,74.418,74.3277,74.3548,29760.0
2023-01-05 14:05:00,82.3,82.39,82.29,82.36,19838.0,74.3548,74.4361,74.3457,74.409,19838.0
2023-01-05 14:10:00,82.36,82.39,82.13,82.16,47442.0,74.409,74.4361,74.2012,74.2283,47442.0
2023-01-05 14:15:00,82.17,82.24,82.16,82.24,26754.0,74.2373,74.3006,74.2283,74.3006,26754.0
2023-01-05 14:20:00,82.25,82.27,82.2,82.26,51944.0,74.3096,74.3277,74.2644,74.3186,51944.0
2023-01-05 14:25:00,82.26,82.3,82.22,82.23,73684.0,74.3186,74.3548,74.2825,74.2915,73684.0
2023-01-05 14:30:00,82.24,82.35,82.23,82.35,42243.0,74.3006,74.3999,74.2915,74.3999,42243.0
2023-01-05 14:35:00,82.34,82.74,82.34,82.62,365136.0,74.3909,74.7523,74.3909,74.6439,365136.0
2023-01-05 14:40:00,82.63,82.64,82.55,82.58,62625.0,74.6529,74.6619,74.5806,74.6077,62625.0
2023-01-05 14:45:00,82.58,82.79,82.57,82.77,47274.0,74.6077,74.7975,74.5987,74.7794,47274.0
2023-01-05 14:50:00,82.77,82.84,82.73,82.81,119919.0,74.7794,74.8426,74.7432,74.8155,119919.0
2023-01-05 14:55:00,82.8,82.85,82.66,82.67,110490.0,74.8065,74.8517,74.68,74.689,110490.0
2023-01-05 15:00:00,82.66,82.66,82.53,82.6,43372.0,74.68,74.68,74.5626,74.6258,43372.0
2023-01-05 15:05:00,82.6,82.61,82.4,82.4,72438.0,74.6258,74.6348,74.4451,74.4451,72438.0
2023-01-05 15:10:00,82.39,82.4,82.31,82.34,64916.0,74.4361,74.4451,74.3638,74.3909,64916.0
2023-01-05 15:15:00,82.34,82.39,82.26,82.26,65327.0,74.3909,74.4361,74.3186,74.3186,65327.0
2023-01-05 15:20:00,82.26,82.3,82.24,82.28,65568.0,74.3186,74.3548,74.3006,74.3367,65568.0
2023-01-05 15:25:00,82.28,82.29,82.17,82.24,54778.0,74.3367,74.3457,74.2373,74.3006,54778.0
2023-01-05 15:30:00,82.23,82.28,82.09,82.28,166620.0,74.2915,74.3367,74.165,74.3367,166620.0
2023-01-05 15:35:00,82.28,82.34,82.19,82.2,66385.0,74.3367,74.3909,74.2554,74.2644,66385.0
2023-01-05 15:40:00,82.2,82.22,82.13,82.21,146919.0,74.2644,74.2825,74.2012,74.2734,146919.0
2023-01-05 15:45:00,82.22,82.29,82.1,82.17,87432.0,74.2825,74.3457,74.1741,74.2373,87432.0
2023-01-05 15:50:00,82.16,82.18,82.04,82.06,153075.0,74.2283,74.2463,74.1199,74.1379,153075.0
2023-01-05 15:55:00,82.06,82.21,82.05,82.16,796798.0,74.1379,74.2734,74.1289,74.2283,796798.0
2023-01-06 09:30:00,82.57,82.96,82.52,82.96,123073.0,74.5987,74.951,74.5535,74.951,123073.0
2023-01-06 09:35:00,82.97,83.15,82.54,82.54,88408.0,74.9601,75.1227,74.5716,74.5716,88408.0
2023-01-06 09:40:00,82.56,82.58,82.23,82.31,70847.0,74.5897,74.6077,74.2915,74.3638,70847.0
2023-01-06 09:45:00,82.29,82.33,82.2,82.32,66437.0,74.3457,74.3819,74.2644,74.3728,66437.0
2023-01-06 09:50:00,82.34,82.46,82.31,82.41,24733.0,74.3909,74.4993,74.3638,74.4541,24733.0
2023-01-06 09:55:00,82.39,82.5,82.3,82.41,30803.0,74.4361,74.5355,74.3548,74.4541,30803.0
2023-01-06 10:00:00,82.43,82.96,82.42,82.76,229586.0,74.4722,74.951,74.4632,74.7704,229586.0
2023-01-06 10:05:00,82.77,83.13,82.77,83.02,345459.0,74.7794,75.1046,74.7794,75.0053,345459.0
2023-01-06 10:10:00,83.02,83.14,82.96,83.03,105479.0,75.0053,75.1137,74.951,75.0143,105479.0
2023-01-06 10:15:00,83.03,83.37,83.03,83.27,90047.0,75.0143,75.3215,75.0143,75.2311,90047.0
2023-01-06 10:20:00,83.3,83.3,83.11,83.2,22777.0,75.2582,75.2582,75.0866,75.1679,22777.0
2023-01-06 10:25:00,83.23,83.24,82.91,82.97,44537.0,75.195,75.204,74.9059,74.9601,44537.0
2023-01-06 10:30:00,83.0,83.24,82.96,83.21,35964.0,74.9872,75.204,74.951,75.1769,35964.0
2023-01-06 10:35:00,83.2,83.44,83.17,83.42,39912.0,75.1679,75.3847,75.1408,75.3666,39912.0
2023-01-06 10:40:00,83.42,83.73,83.41,83.41,355315.0,75.3666,75.6467,75.3576,75.3576,355315.0
2023-01-06 10:45:00,83.41,83.61,83.35,83.57,76510.0,75.3576,75.5383,75.3034,75.5022,76510.0
2023-01-06 10:50:00,83.59,83.65,83.56,83.62,39854.0,75.5202,75.5744,75.4931,75.5473,39854.0
2023-01-06 10:55:00,83.61,83.69,83.56,83.61,36633.0,75.5383,75.6106,75.4931,75.5383,36633.0
2023-01-06 11:00:00,83.61,83.65,83.54,83.59,24630.0,75.5383,75.5744,75.4751,75.5202,24630.0
2023-01-06 11:05:00,83.6,83.68,83.57,83.64,19778.0,75.5293,75.6015,75.5022,75.5654,19778.0
2023-01-06 11:10:00,83.65,83.66,83.45,83.46,117671.0,75.5744,75.5835,75.3937,75.4028,117671.0
2023-01-06 11:15:00,83.47,83.56,83.46,83.56,33350.0,75.4118,75.4931,75.4028,75.4931,33350.0
2023-01-06 11:20:00,83.58,83.6,83.54,83.58,24799.0,75.5112,75.5293,75.4751,75.5112,24799.0
2023-01-06 11:25:00,83.58,83.6,83.48,83.5,31302.0,75.5112,75.5293,75.4208,75.4389,31302.0
2023-01-06 11:30:00,83.5,83.67,83.48,83.65,319001.0,75.4389,75.5925,75.4208,75.5744,319001.0
2023-01-06 11:35:00,83.66,83.7,83.62,83.66,13534.0,75.5835,75.6196,75.5473,75.5835,13534.0
2023-01-06 11:40:00,83.67,83.69,83.57,83.66,45807.0,75.5925,75.6106,75.5022,75.5835,45807.0
2023-01-06 11:45:00,83.66,83.79,83.6,83.74,16314.0,75.5835,75.7009,75.5293,75.6557,16314.0
2023-01-06 11:50:00,83.76,83.9,83.76,83.83,29872.0,75.6738,75.8003,75.6738,75.7371,29872.0
2023-01-06 11:55:00,83.83,83.89,83.78,83.79,15795.0,75.7371,75.7913,75.6919,75.7009,15795.0
2023-01-06 12:00:00,83.8,83.82,83.76,83.77,40883.0,75.71,75.728,75.6738,75.6828,40883.0
2023-01-06 12:05:00,83.77,83.85,83.77,83.8,18960.0,75.6828,75.7551,75.6828,75.71,18960.0
2023-01-06 12:10:00,83.8,83.84,83.72,83.76,21731.0,75.71,75.7461,75.6377,75.6738,21731.0
2023-01-06 12:15:00,83.77,83.86,83.74,83.83,15413.0,75.6828,75.7642,75.6557,75.7371,15413.0
2023-01-06 12:20:00,83.83,83.91,83.72,83.75,23315.0,75.7371,75.8093,75.6377,75.6648,23315.0
2023-01-06 12:25:00,83.76,83.8,83.72,83.76,14587.0,75.6738,75.71,75.6377,75.6738,14587.0
2023-01-06 12:30:00,83.77,83.81,83.72,83.75,44782.0,75.6828,75.719,75.6377,75.6648,44782.0
2023-01-06 12:35:00,83.76,83.81,83.7,83.75,60682.0,75.6738,75.719,75.6196,75.6648,60682.0
2023-01-06 12:40:00,83.74,83.75,83.69,83.72,17543.0,75.6557,75.6648,75.6106,75.6377,17543.0
2023-01-06 12:45:00,83.73,83.78,83.7,83.7,18569.0,75.6467,75.6919,75.6196,75.6196,18569.0
2023-01-06 12:50:00,83.7,83.71,83.56,83.65,58686.0,75.6196,75.6286,75.4931,75.5744,58686.0
2023-01-06 12:55:00,83.65,83.65,83.57,83.63,24493.0,75.5744,75.5744,75.5022,75.5564,24493.0
2023-01-06 13:00:00,83.63,83.68,83.58,83.64,35989.0,75.5564,75.6015,75.5112,75.5654,35989.0
2023-01-06 13:05:00,83.64,83.69,83.63,83.67,31418.0,75.5654,75.6106,75.5564,75.5925,31418.0
2023-01-06 13:10:00,83.67,83.72,83.64,83.7,56734.0,75.5925,75.6377,75.5654,75.6196,56734.0
2023-01-06 13:15:00,83.7,83.77,83.67,83.73,53222.0,75.6196,75.6828,75.5925,75.6467,53222.0
2023-01-06 13:20:00,83.73,83.79,83.7,83.77,24165.0,75.6467,75.7009,75.6196,75.6828,24165.0
2023-01-06 13:25:00,83.78,83.8,83.69,83.74,10893.0,75.6919,75.71,75.6106,75.6557,10893.0
2023-01-06 13:30:00,83.75,83.9,83.74,83.9,19233.0,75.6648,75.8003,75.6557,75.8003,19233.0
2023-01-06 13:35:00,83.9,83.97,83.87,83.97,42985.0,75.8003,75.8635,75.7732,75.8635,42985.0
2023-01-06 13:40:00,83.96,84.02,83.96,83.99,166072.0,75.8545,75.9087,75.8545,75.8816,166072.0
2023-01-06 13:45:00,83.98,84.09,83.97,84.08,103639.0,75.8726,75.972,75.8635,75.9629,103639.0
2023-01-06 13:50:00,84.07,84.08,83.99,84.05,40456.0,75.9539,75.9629,75.8816,75.9358,40456.0
2023-01-06 13:55:00,84.04,84.14,84.04,84.08,45947.0,75.9268,76.0171,75.9268,75.9629,45947.0
2023-01-06 14:00:00,84.08,84.17,84.08,84.16,20081.0,75.9629,76.0442,75.9629,76.0352,20081.0
2023-01-06 14:05:00,84.16,84.19,84.12,84.17,39892.0,76.0352,76.0623,75.9991,76.0442,39892.0
2023-01-06 14:10:00,84.18,84.2,84.14,84.17,24689.0,76.0533,76.0713,76.0171,76.0442,24689.0
2023-01-06 14:15:00,84.17,84.22,84.15,84.21,57889.0,76.0442,76.0894,76.0262,76.0804,57889.0
2023-01-06 14:20:00,84.2,84.26,84.19,84.23,23143.0,76.0713,76.1255,76.0623,76.0984,23143.0
2023-01-06 14:25:00,84.23,84.23,84.08,84.1,27823.0,76.0984,76.0984,75.9629,75.981,27823.0
2023-01-06 14:30:00,84.11,84.26,84.1,84.23,21278.0,75.99,76.1255,75.981,76.0984,21278.0
2023-01-06 14:35:00,84.23,84.27,84.19,84.25,33477.0,76.0984,76.1346,76.0623,76.1165,33477.0
2023-01-06 14:40:00,84.24,84.28,84.19,84.26,32165.0,76.1075,76.1436,76.0623,76.1255,32165.0
2023-01-06 14:45:00,84.26,84.26,84.17,84.26,24282.0,76.1255,76.1255,76.0442,76.1255,24282.0
2023-01-06 14:50:00,84.26,84.43,84.26,84.41,44141.0,76.1255,76.2791,76.1255,76.2611,44141.0
2023-01-06 14:55:00,84.41,84.44,84.31,84.32,30200.0,76.2611,76.2882,76.1707,76.1798,30200.0
2023-01-06 15:00:00,84.31,84.48,84.29,84.45,85193.0,76.1707,76.3243,76.1526,76.2972,85193.0
2023-01-06 15:05:00,84.45,84.48,84.41,84.44,56211.0,76.2972,76.3243,76.2611,76.2882,56211.0
2023-01-06 15:10:00,84.44,84.48,84.37,84.44,43121.0,76.2882,76.3243,76.2249,76.2882,43121.0
2023-01-06 15:15:00,84.45,84.48,84.38,84.42,36149.0,76.2972,76.3243,76.234,76.2701,36149.0
2023-01-06 15:20:00,84.41,84.43,84.3,84.43,56049.0,76.2611,76.2791,76.1617,76.2791,56049.0
2023-01-06 15:25:00,84.45,84.48,84.36,84.37,90505.0,76.2972,76.3243,76.2159,76.2249,90505.0
2023-01-06 15:30:00,84.37,84.54,84.36,84.53,41846.0,76.2249,76.3785,76.2159,76.3695,41846.0
2023-01-06 15:35:00,84.53,84.55,84.48,84.54,53159.0,76.3695,76.3875,76.3243,76.3785,53159.0
2023-01-06 15:40:00,84.54,84.66,84.52,84.64,79262.0,76.3785,76.4869,76.3604,76.4689,79262.0
2023-01-06 15:45:00,84.64,84.66,84.48,84.49,97759.0,76.4689,76.4869,76.3243,76.3333,97759.0
2023-01-06 15:50:00,84.49,84.5,84.3,84.34,156912.0,76.3333,76.3424,76.1617,76.1978,156912.0
2023-01-06 15:55:00,84.34,84.39,84.28,84.38,306702.0,76.1978,76.243,76.1436,76.234,306702.0
2023-01-09 09:30:00,84.64,84.65,84.17,84.19,147480.0,76.4689,76.4779,76.0442,76.0623,147480.0
2023-01-09 09:35:00,84.19,84.3,84.04,84.28,59423.0,76.0623,76.1617,75.9268,76.1436,59423.0
2023-01-09 09:40:00,84.29,84.48,84.24,84.45,53242.0,76.1526,76.3243,76.1075,76.2972,53242.0
2023-01-09 09:45:00,84.45,84.75,84.45,84.7,104837.0,76.2972,76.5682,76.2972,76.5231,104837.0
2023-01-09 09:50:00,84.7,84.89,84.68,84.85,65629.0,76.5231,76.6947,76.505,76.6586,65629.0
2023-01-09 09:55:00,84.85,85.06,84.77,85.05,64314.0,76.6586,76.8483,76.5863,76.8393,64314.0
2023-01-09 10:00:00,85.06,85.25,84.99,85.0,156274.0,76.8483,77.02,76.7851,76.7941,156274.0
2023-01-09 10:05:00,84.98,85.15,84.93,85.14,334874.0,76.776,76.9296,76.7309,76.9206,334874.0
2023-01-09 10:10:00,85.14,85.15,84.9,84.94,63681.0,76.9206,76.9296,76.7038,76.7399,63681.0
2023-01-09 10:15:00,84.94,85.05,84.9,84.97,51700.0,76.7399,76.8393,76.7038,76.767,51700.0
2023-01-09 10:20:00,84.97,85.05,84.84,84.87,33288.0,76.767,76.8393,76.6495,76.6767,33288.0
2023-01-09 10:25:00,84.84,84.95,84.76,84.92,39493.0,76.6495,76.7489,76.5773,76.7218,39493.0
2023-01-09 10:30:00,84.92,85.1,84.91,85.04,36696.0,76.7218,76.8844,76.7128,76.8302,36696.0
2023-01-09 10:35:00,85.02,85.07,84.95,84.97,39596.0,76.8122,76.8573,76.7489,76.767,39596.0
2023-01-09 10:40:00,84.98,85.03,84.85,84.85,46689.0,76.776,76.8212,76.6586,76.6586,46689.0
2023-01-09 10:45:00,84.86,85.0,84.83,84.99,27220.0,76.6676,76.7941,76.6405,76.7851,27220.0
2023-01-09 10:50:00,85.0,85.04,84.85,84.94,78466.0,76.7941,76.8302,76.6586,76.7399,78466.0
2023-01-09 10:55:00,84.95,84.99,84.78,84.81,79563.0,76.7489,76.7851,76.5953,76.6224,79563.0
2023-01-09 11:00:00,84.81,84.9,84.8,84.87,50052.0,76.6224,76.7038,76.6134,76.6767,50052.0
2023-01-09 11:05:00,84.86,84.86,84.77,84.78,28928.0,76.6676,76.6676,76.5863,76.5953,28928.0
2023-01-09 11:10:00,84.78,84.98,84.78,84.98,33584.0,76.5953,76.776,76.5953,76.776,33584.0
2023-01-09 11:15:00,84.98,85.03,84.97,84.99,35098.0,76.776,76.8212,76.767,76.7851,35098.0
2023-01-09 11:20:00,85.0,85.11,84.99,85.09,31182.0,76.7941,76.8935,76.7851,76.8754,31182.0
2023-01-09 11:25:00,85.09,85.2,85.09,85.12,62294.0,76.8754,76.9748,76.8754,76.9025,62294.0
2023-01-09 11:30:00,85.15,85.22,85.03,85.06,146545.0,76.9296,76.9929,76.8212,76.8483,146545.0
2023-01-09 11:35:00,85.05,85.09,84.96,84.99,32434.0,76.8393,76.8754,76.758,76.7851,32434.0
2023-01-09 11:40:00,85.0,85.16,85.0,85.16,21679.0,76.7941,76.9387,76.7941,76.9387,21679.0
2023-01-09 11:45:00,85.16,85.24,85.14,85.23,54057.0,76.9387,77.0109,76.9206,77.0019,54057.0
2023-01-09 11:50:00,85.23,85.33,85.21,85.29,58388.0,77.0019,77.0922,76.9838,77.0561,58388.0
2023-01-09 11:55:00,85.28,85.3,85.14,85.25,51469.0,77.0471,77.0651,76.9206,77.02,51469.0
2023-01-09 12:00:00,85.23,85.28,85.17,85.22,27750.0,77.0019,77.0471,76.9477,76.9929,27750.0
2023-01-09 12:05:00,85.22,85.24,85.12,85.15,27715.0,76.9929,77.0109,76.9025,76.9296,27715.0
2023-01-09 12:10:00,85.16,85.22,85.08,85.13,29518.0,76.9387,76.9929,76.8664,76.9116,29518.0
2023-01-09 12:15:00,85.14,85.15,84.96,84.99,49636.0,76.9206,76.9296,76.758,76.7851,49636.0
2023-01-09 12:20:00,85.0,85.06,84.98,85.03,30438.0,76.7941,76.8483,76.776,76.8212,30438.0
2023-01-09 12:25:00,85.04,85.04,84.93,84.99,37189.0,76.8302,76.8302,76.7309,76.7851,37189.0
2023-01-09 12:30:00,85.0,85.15,84.99,85.02,25615.0,76.7941,76.9296,76.7851,76.8122,25615.0
2023-01-09 12:35:00,85.02,85.02,84.92,84.92,23010.0,76.8122,76.8122,76.7218,76.7218,23010.0
2023-01-09 12:40:00,84.92,84.97,84.89,84.92,37410.0,76.7218,76.767,76.6947,76.7218,37410.0
2023-01-09 12:45:00,84.92,85.04,84.91,85.0,45584.0,76.7218,76.8302,76.7128,76.7941,45584.0
2023-01-09 12:50:00,85.0,85.04,84.97,85.01,25164.0,76.7941,76.8302,76.767,76.8031,25164.0
2023-01-09 12:55:00,85.01,85.08,84.95,85.06,40302.0,76.8031,76.8664,76.7489,76.8483,40302.0
2023-01-09 13:00:00,85.06,85.08,84.96,84.96,32851.0,76.8483,76.8664,76.758,76.758,32851.0
2023-01-09 13:05:00,84.97,84.99,84.87,84.87,50741.0,76.767,76.7851,76.6767,76.6767,50741.0
2023-01-09 13:10:00,84.87,84.93,84.83,84.91,41448.0,76.6767,76.7309,76.6405,76.7128,41448.0
2023-01-09 13:15:00,84.91,84.97,84.87,84.9,26800.0,76.7128,76.767,76.6767,76.7038,26800.0
2023-01-09 13:20:00,84.9,84.99,84.86,84.98,123738.0,76.7038,76.7851,76.6676,76.776,123738.0
2023-01-09 13:25:00,84.98,84.98,84.85,84.92,167635.0,76.776,76.776,76.6586,76.7218,167635.0
2023-01-09 13:30:00,84.92,85.0,84.83,84.84,55203.0,76.7218,76.7941,76.6405,76.6495,55203.0
2023-01-09 13:35:00,84.81,84.83,84.7,84.75,74815.0,76.6224,76.6405,76.5231,76.5682,74815.0
2023-01-09 13:40:00,84.73,84.73,84.59,84.59,49702.0,76.5502,76.5502,76.4237,76.4237,49702.0
2023-01-09 13:45:00,84.57,84.63,84.5,84.61,29064.0,76.4056,76.4598,76.3424,76.4418,29064.0
2023-01-09 13:50:00,84.62,84.67,84.59,84.61,31216.0,76.4508,76.496,76.4237,76.4418,31216.0
2023-01-09 13:55:00,84.6,84.67,84.57,84.63,22230.0,76.4327,76.496,76.4056,76.4598,22230.0
2023-01-09 14:00:00,84.63,84.84,84.63,84.81,65787.0,76.4598,76.6495,76.4598,76.6224,65787.0
2023-01-09 14:05:00,84.81,84.82,84.56,84.74,93095.0,76.6224,76.6315,76.3966,76.5592,93095.0
2023-01-09 14:10:00,84.75,84.81,84.68,84.74,42750.0,76.5682,76.6224,76.505,76.5592,42750.0
2023-01-09 14:15:00,84.75,84.77,84.71,84.77,26938.0,76.5682,76.5863,76.5321,76.5863,26938.0
2023-01-09 14:20:00,84.77,84.87,84.75,84.82,51372.0,76.5863,76.6767,76.5682,76.6315,51372.0
2023-01-09 14:25:00,84.83,84.86,84.71,84.71,37794.0,76.6405,76.6676,76.5321,76.5321,37794.0
2023-01-09 14:30:00,84.71,84.73,84.63,84.66,41200.0,76.5321,76.5502,76.4598,76.4869,41200.0
2023-01-09 14:35:00,84.66,84.67,84.54,84.58,36998.0,76.4869,76.496,76.3785,76.4147,36998.0
2023-01-09 14:40:00,84.58,84.66,84.55,84.66,17995.0,76.4147,76.4869,76.3875,76.4869,17995.0
2023-01-09 14:45:00,84.65,84.76,84.64,84.75,43453.0,76.4779,76.5773,76.4689,76.5682,43453.0
2023-01-09 14:50:00,84.76,84.8,84.71,84.77,57373.0,76.5773,76.6134,76.5321,76.5863,57373.0
2023-01-09 14:55:00,84.76,84.76,84.45,84.47,62500.0,76.5773,76.5773,76.2972,76.3153,62500.0
2023-01-09 15:00:00,84.48,84.55,84.45,84.54,48035.0,76.3243,76.3875,76.2972,76.3785,48035.0
2023-01-09 15:05:00,84.55,84.68,84.52,84.66,163223.0,76.3875,76.505,76.3604,76.4869,163223.0
2023-01-09 15:10:00,84.65,84.69,84.47,84.49,83023.0,76.4779,76.514,76.3153,76.3333,83023.0
2023-01-09 15:15:00,84.48,84.63,84.44,84.59,173335.0,76.3243,76.4598,76.2882,76.4237,173335.0
2023-01-09 15:20:00,84.59,84.66,84.57,84.58,46541.0,76.4237,76.4869,76.4056,76.4147,46541.0
2023-01-09 15:25:00,84.59,84.64,84.52,84.54,45021.0,76.4237,76.4689,76.3604,76.3785,45021.0
2023-01-09 15:30:00,84.55,84.6,84.38,84.48,78802.0,76.3875,76.4327,76.234,76.3243,78802.0
2023-01-09 15:35:00,84.49,84.5,84.31,84.31,64777.0,76.3333,76.3424,76.1707,76.1707,64777.0
2023-01-09 15:40:00,84.31,84.45,84.28,84.43,47017.0,76.1707,76.2972,76.1436,76.2791,47017.0
2023-01-09 15:45:00,84.44,84.49,84.3,84.38,131020.0,76.2882,76.3333,76.1617,76.234,131020.0
2023-01-09 15:50:00,84.39,84.49,84.37,84.41,153225.0,76.243,76.3333,76.2249,76.2611,153225.0
2023-01-09 15:55:00,84.42,84.44,84.35,84.35,202705.0,76.2701,76.2882,76.2069,76.2069,202705.0
2023-01-10 09:30:00,84.27,84.31,84.07,84.21,57658.0,76.1346,76.1707,75.9539,76.0804,57658.0
2023-01-10 09:35:00,84.22,84.38,84.12,84.25,71054.0,76.0894,76.234,75.9991,76.1165,71054.0
2023-01-10 09:40:00,84.25,84.32,84.07,84.14,43709.0,76.1165,76.1798,75.9539,76.0171,43709.0
2023-01-10 09:45:00,84.15,84.26,83.94,84.15,56812.0,76.0262,76.1255,75.8364,76.0262,56812.0
2023-01-10 09:50:00,84.14,84.36,83.97,84.33,65665.0,76.0171,76.2159,75.8635,76.1888,65665.0
2023-01-10 09:55:00,84.33,84.44,84.16,84.25,196857.0,76.1888,76.2882,76.0352,76.1165,196857.0
2023-01-10 10:00:00,84.26,84.28,84.12,84.16,48764.0,76.1255,76.1436,75.9991,76.0352,48764.0
2023-01-10 10:05:00,84.16,84.23,84.09,84.17,28861.0,76.0352,76.0984,75.972,76.0442,28861.0
2023-01-10 10:10:00,84.18,84.42,84.16,84.34,127685.0,76.0533,76.2701,76.0352,76.1978,127685.0
2023-01-10 10:15:00,84.36,84.36,84.15,84.17,100501.0,76.2159,76.2159,76.0262,76.0442,100501.0
2023-01-10 10:20:00,84.15,84.21,83.94,84.04,48872.0,76.0262,76.0804,75.8364,75.9268,48872.0
2023-01-10 10:25:00,84.06,84.24,83.92,83.99,25134.0,75.9449,76.1075,75.8184,75.8816,25134.0
2023-01-10 10:30:00,84.01,84.01,83.68,83.74,60401.0,75.8997,75.8997,75.6015,75.6557,60401.0
2023-01-10 10:35:00,83.75,83.85,83.73,83.83,34413.0,75.6648,75.7551,75.6467,75.7371,34413.0
2023-01-10 10:40:00,83.81,83.83,83.5,83.52,45185.0,75.719,75.7371,75.4389,75.457,45185.0
2023-01-10 10:45:00,83.51,83.7,83.47,83.7,29960.0,75.4479,75.6196,75.4118,75.6196,29960.0
2023-01-10 10:50:00,83.71,83.93,83.68,83.83,71909.0,75.6286,75.8274,75.6015,75.7371,71909.0
2023-01-10 10:55:00,83.82,83.95,83.77,83.92,95313.0,75.728,75.8455,75.6828,75.8184,95313.0
2023-01-10 11:00:00,83.91,83.95,83.79,83.95,97691.0,75.8093,75.8455,75.7009,75.8455,97691.0
2023-01-10 11:05:00,83.94,83.99,83.9,83.9,55512.0,75.8364,75.8816,75.8003,75.8003,55512.0
2023-01-10 11:10:00,83.89,84.03,83.89,84.0,27478.0,75.7913,75.9177,75.7913,75.8906,27478.0
2023-01-10 11:15:00,84.0,84.05,83.94,84.0,36196.0,75.8906,75.9358,75.8364,75.8906,36196.0
2023-01-10 11:20:00,84.0,84.1,84.0,84.07,34239.0,75.8906,75.981,75.8906,75.9539,34239.0
2023-01-10 11:25:00,84.06,84.07,83.9,83.95,37478.0,75.9449,75.9539,75.8003,75.8455,37478.0
2023-01-10 11:30:00,83.95,84.01,83.83,83.9,37989.0,75.8455,75.8997,75.7371,75.8003,37989.0
2023-01-10 11:35:00,83.89,83.97,83.84,83.84,39380.0,75.7913,75.8635,75.7461,75.7461,39380.0
2023-01-10 11:40:00,83.86,83.91,83.81,83.88,22773.0,75.7642,75.8093,75.719,75.7822,22773.0
2023-01-10 11:45:00,83.87,83.99,83.83,83.95,42656.0,75.7732,75.8816,75.7371,75.8455,42656.0
2023-01-10 11:50:00,83.96,83.99,83.9,83.96,26992.0,75.8545,75.8816,75.8003,75.8545,26992.0
2023-01-10 11:55:00,83.97,84.1,83.96,84.04,83940.0,75.8635,75.981,75.8545,75.9268,83940.0
2023-01-10 12:00:00,84.04,84.04,83.88,83.97,20203.0,75.9268,75.9268,75.7822,75.8635,20203.0
2023-01-10 12:05:00,83.98,84.04,83.93,84.02,19136.0,75.8726,75.9268,75.8274,75.9087,19136.0
2023-01-10 12:10:00,84.02,84.13,84.0,84.09,53687.0,75.9087,76.0081,75.8906,75.972,53687.0
2023-01-10 12:15:00,84.1,84.11,83.94,83.95,102219.0,75.981,75.99,75.8364,75.8455,102219.0
2023-01-10 12:20:00,83.96,84.03,83.93,84.02,28234.0,75.8545,75.9177,75.8274,75.9087,28234.0
2023-01-10 12:25:00,84.02,84.03,83.92,83.96,99501.0,75.9087,75.9177,75.8184,75.8545,99501.0
2023-01-10 12:30:00,83.97,84.06,83.96,84.06,41287.0,75.8635,75.9449,75.8545,75.9449,41287.0
2023-01-10 12:35:00,84.06,84.21,84.01,84.2,86324.0,75.9449,76.0804,75.8997,76.0713,86324.0
2023-01-10 12:40:00,84.2,84.23,84.15,84.16,45689.0,76.0713,76.0984,76.0262,76.0352,45689.0
2023-01-10 12:45:00,84.14,84.21,84.12,84.15,24476.0,76.0171,76.0804,75.9991,76.0262,24476.0
2023-01-10 12:50:00,84.15,84.17,84.09,84.11,21605.0,76.0262,76.0442,75.972,75.99,21605.0
2023-01-10 12:55:00,84.11,84.2,84.1,84.16,14037.0,75.99,76.0713,75.981,76.0352,14037.0
2023-01-10 13:00:00,84.17,84.29,84.16,84.27,30206.0,76.0442,76.1526,76.0352,76.1346,30206.0
2023-01-10 13:05:00,84.27,84.3,84.25,84.26,40440.0,76.1346,76.1617,76.1165,76.1255,40440.0
2023-01-10 13:10:00,84.26,84.26,84.16,84.16,26429.0,76.1255,76.1255,76.0352,76.0352,26429.0
2023-01-10 13:15:00,84.16,84.18,84.08,84.13,20497.0,76.0352,76.0533,75.9629,76.0081,20497.0
2023-01-10 13:20:00,84.13,84.17,84.1,84.13,26041.0,76.0081,76.0442,75.981,76.0081,26041.0
2023-01-10 13:25:00,84.13,84.17,84.1,84.14,14052.0,76.0081,76.0442,75.981,76.0171,14052.0
2023-01-10 13:30:00,84.14,84.27,84.12,84.24,26467.0,76.0171,76.1346,75.9991,76.1075,26467.0
2023-01-10 13:35:00,84.25,84.35,84.24,84.28,56739.0,76.1165,76.2069,76.1075,76.1436,56739.0
2023-01-10 13:40:00,84.28,84.3,84.21,84.25,278608.0,76.1436,76.1617,76.0804,76.1165,278608.0
2023-01-10 13:45:00,84.26,84.31,84.25,84.31,234778.0,76.1255,76.1707,76.1165,76.1707,234778.0
2023-01-10 13:50:00,84.32,84.32,84.14,84.15,8958.0,76.1798,76.1798,76.0171,76.0262,8958.0
2023-01-10 13:55:00,84.13,84.25,84.09,84.25,9389.0,76.0081,76.1165,75.972,76.1165,9389.0
2023-01-10 14:00:00,84.23,84.27,84.19,84.23,9025.0,76.0984,76.1346,76.0623,76.0984,9025.0
2023-01-10 14:05:00,84.23,84.34,84.17,84.34,106551.0,76.0984,76.1978,76.0442,76.1978,106551.0
2023-01-10 14:10:00,84.35,84.36,84.25,84.31,98498.0,76.2069,76.2159,76.1165,76.1707,98498.0
2023-01-10 14:15:00,84.31,84.35,84.28,84.35,20236.0,76.1707,76.2069,76.1436,76.2069,20236.0
2023-01-10 14:20:00,84.35,84.42,84.25,84.31,35381.0,76.2069,76.2701,76.1165,76.1707,35381.0
2023-01-10 14:25:00,84.31,84.38,84.26,84.34,81207.0,76.1707,76.234,76.1255,76.1978,81207.0
2023-01-10 14:30:00,84.34,84.43,84.33,84.36,68688.0,76.1978,76.2791,76.1888,76.2159,68688.0
2023-01-10 14:35:00,84.37,84.38,84.29,84.3,50757.0,76.2249,76.234,76.1526,76.1617,50757.0
2023-01-10 14:40:00,84.29,84.32,84.26,84.28,52306.0,76.1526,76.1798,76.1255,76.1436,52306.0
2023-01-10 14:45:00,84.29,84.32,84.24,84.31,35947.0,76.1526,76.1798,76.1075,76.1707,35947.0
2023-01-10 14:50:00,84.33,84.36,84.28,84.29,22321.0,76.1888,76.2159,76.1436,76.1526,22321.0
2023-01-10 14:55:00,84.29,84.33,84.26,84.33,32844.0,76.1526,76.1888,76.1255,76.1888,32844.0
2023-01-10 15:00:00,84.33,84.35,84.16,84.18,67926.0,76.1888,76.2069,76.0352,76.0533,67926.0
2023-01-10 15:05:00,84.17,84.27,84.13,84.26,49693.0,76.0442,76.1346,76.0081,76.1255,49693.0
2023-01-10 15:10:00,84.25,84.36,84.21,84.36,54113.0,76.1165,76.2159,76.0804,76.2159,54113.0
2023-01-10 15:15:00,84.35,84.46,84.35,84.41,115947.0,76.2069,76.3062,76.2069,76.2611,115947.0
2023-01-10 15:20:00,84.41,84.41,84.28,84.34,225005.0,76.2611,76.2611,76.1436,76.1978,225005.0
2023-01-10 15:25:00,84.33,84.42,84.32,84.34,62759.0,76.1888,76.2701,76.1798,76.1978,62759.0
2023-01-10 15:30:00,84.34,84.35,84.05,84.21,1628852.0,76.1978,76.2069,75.9358,76.0804,1628852.0
2023-01-10 15:35:00,84.21,84.23,84.08,84.09,84570.0,76.0804,76.0984,75.9629,75.972,84570.0
2023-01-10 15:40:00,84.09,84.2,84.07,84.18,44085.0,75.972,76.0713,75.9539,76.0533,44085.0
2023-01-10 15:45:00,84.18,84.31,84.16,84.29,32625.0,76.0533,76.1707,76.0352,76.1526,32625.0
2023-01-10 15:50:00,84.3,84.49,84.3,84.47,337014.0,76.1617,76.3333,76.1617,76.3153,337014.0
2023-01-10 15:55:00,84.47,84.59,84.46,84.56,829414.0,76.3153,76.4237,76.3062,76.3966,829414.0
2023-01-11 09:30:00,85.22,85.78,85.22,85.72,157769.0,76.9929,77.4988,76.9929,77.4446,157769.0
2023-01-11 09:35:00,85.73,85.96,85.73,85.93,75662.0,77.4536,77.6614,77.4536,77.6343,75662.0
2023-01-11 09:40:00,85.93,86.18,85.91,86.16,131402.0,77.6343,77.8602,77.6163,77.8421,131402.0
2023-01-11 09:45:00,86.17,86.23,86.09,86.13,139956.0,77.8512,77.9054,77.7789,77.815,139956.0
2023-01-11 09:50:00,86.13,86.24,86.08,86.14,75532.0,77.815,77.9144,77.7698,77.824,75532.0
2023-01-11 09:55:00,86.15,86.22,86.11,86.13,169420.0,77.8331,77.8963,77.7969,77.815,169420.0
2023-01-11 10:00:00,86.13,86.15,85.93,85.95,90901.0,77.815,77.8331,77.6343,77.6524,90901.0
2023-01-11 10:05:00,85.96,86.04,85.85,85.91,74760.0,77.6614,77.7337,77.562,77.6163,74760.0
2023-01-11 10:10:00,85.91,86.05,85.9,85.99,69043.0,77.6163,77.7427,77.6072,77.6885,69043.0
2023-01-11 10:15:00,86.0,86.02,85.89,85.95,107690.0,77.6976,77.7156,77.5982,77.6524,107690.0
2023-01-11 10:20:00,85.95,86.11,85.89,86.09,31156.0,77.6524,77.7969,77.5982,77.7789,31156.0
2023-01-11 10:25:00,86.1,86.21,86.04,86.16,22994.0,77.7879,77.8873,77.7337,77.8421,22994.0
2023-01-11 10:30:00,86.17,86.21,86.01,86.05,36287.0,77.8512,77.8873,77.7066,77.7427,36287.0
2023-01-11 10:35:00,86.04,86.21,85.96,86.2,55681.0,77.7337,77.8873,77.6614,77.8783,55681.0
2023-01-11 10:40:00,86.2,86.26,86.19,86.24,45662.0,77.8783,77.9325,77.8692,77.9144,45662.0
2023-01-11 10:45:00,86.26,86.33,86.25,86.3,53644.0,77.9325,77.9957,77.9234,77.9686,53644.0
2023-01-11 10:50:00,86.3,86.34,86.18,86.23,115646.0,77.9686,78.0047,77.8602,77.9054,115646.0
2023-01-11 10:55:00,86.23,86.33,86.16,86.31,24882.0,77.9054,77.9957,77.8421,77.9776,24882.0
2023-01-11 11:00:00,86.32,86.52,86.31,86.47,24959.0,77.9867,78.1674,77.9776,78.1222,24959.0
2023-01-11 11:05:00,86.47,86.57,86.42,86.55,141640.0,78.1222,78.2125,78.077,78.1945,141640.0
2023-01-11 11:10:00,86.56,86.72,86.47,86.72,334759.0,78.2035,78.3481,78.1222,78.3481,334759.0
2023-01-11 11:15:00,86.72,86.76,86.56,86.61,77070.0,78.3481,78.3842,78.2035,78.2487,77070.0
2023-01-11 11:20:00,86.61,86.63,86.58,86.63,47698.0,78.2487,78.2667,78.2216,78.2667,47698.0
2023-01-11 11:25:00,86.63,86.68,86.58,86.61,9774.0,78.2667,78.3119,78.2216,78.2487,9774.0
2023-01-11 11:30:00,86.61,86.64,86.58,86.62,32472.0,78.2487,78.2758,78.2216,78.2577,32472.0
2023-01-11 11:35:00,86.6,86.64,86.57,86.6,79301.0,78.2396,78.2758,78.2125,78.2396,79301.0
2023-01-11 11:40:00,86.59,86.7,86.58,86.64,24953.0,78.2306,78.33,78.2216,78.2758,24953.0
2023-01-11 11:45:00,86.63,86.64,86.56,86.62,30976.0,78.2667,78.2758,78.2035,78.2577,30976.0
2023-01-11 11:50:00,86.61,86.66,86.53,86.54,41898.0,78.2487,78.2938,78.1764,78.1854,41898.0
2023-01-11 11:55:00,86.54,86.57,86.44,86.47,48686.0,78.1854,78.2125,78.0951,78.1222,48686.0
2023-01-11 12:00:00,86.47,86.53,86.43,86.51,17088.0,78.1222,78.1764,78.0861,78.1583,17088.0
2023-01-11 12:05:00,86.5,86.5,86.42,86.47,13526.0,78.1493,78.1493,78.077,78.1222,13526.0
2023-01-11 12:10:00,86.47,86.61,86.46,86.61,104324.0,78.1222,78.2487,78.1132,78.2487,104324.0
2023-01-11 12:15:00,86.61,86.67,86.58,86.62,14584.0,78.2487,78.3029,78.2216,78.2577,14584.0
2023-01-11 12:20:00,86.63,86.75,86.63,86.67,111597.0,78.2667,78.3752,78.2667,78.3029,111597.0
2023-01-11 12:25:00,86.66,86.7,86.63,86.67,25537.0,78.2938,78.33,78.2667,78.3029,25537.0
2023-01-11 12:30:00,86.68,86.71,86.63,86.64,28657.0,78.3119,78.339,78.2667,78.2758,28657.0
2023-01-11 12:35:00,86.65,86.72,86.62,86.64,20812.0,78.2848,78.3481,78.2577,78.2758,20812.0
2023-01-11 12:40:00,86.65,86.7,86.64,86.66,11423.0,78.2848,78.33,78.2758,78.2938,11423.0
2023-01-11 12:45:00,86.65,86.74,86.65,86.74,12893.0,78.2848,78.3661,78.2848,78.3661,12893.0
2023-01-11 12:50:00,86.75,86.77,86.69,86.7,19015.0,78.3752,78.3932,78.321,78.33,19015.0
2023-01-11 12:55:00,86.69,86.7,86.6,86.62,14507.0,78.321,78.33,78.2396,78.2577,14507.0
2023-01-11 13:00:00,86.62,86.79,86.62,86.77,13795.0,78.2577,78.4113,78.2577,78.3932,13795.0
2023-01-11 13:05:00,86.78,86.79,86.74,86.78,9257.0,78.4023,78.4113,78.3661,78.4023,9257.0
2023-01-11 13:10:00,86.78,86.92,86.77,86.89,95473.0,78.4023,78.5287,78.3932,78.5016,95473.0
2023-01-11 13:15:00,86.89,86.9,86.67,86.77,63052.0,78.5016,78.5107,78.3029,78.3932,63052.0
2023-01-11 13:20:00,86.77,86.91,86.74,86.91,30516.0,78.3932,78.5197,78.3661,78.5197,30516.0
2023-01-11 13:25:00,86.9,86.98,86.82,86.96,25945.0,78.5107,78.583,78.4384,78.5649,25945.0
2023-01-11 13:30:00,86.97,87.02,86.94,87.02,23118.0,78.5739,78.6191,78.5468,78.6191,23118.0
2023-01-11 13:35:00,87.01,87.07,86.98,87.05,25620.0,78.6101,78.6643,78.583,78.6462,25620.0
2023-01-11 13:40:00,87.05,87.13,87.04,87.1,25915.0,78.6462,78.7185,78.6372,78.6914,25915.0
2023-01-11 13:45:00,87.09,87.12,87.06,87.09,23057.0,78.6823,78.7094,78.6552,78.6823,23057.0
2023-01-11 13:50:00,87.09,87.1,86.92,86.93,35263.0,78.6823,78.6914,78.5287,78.5378,35263.0
2023-01-11 13:55:00,86.94,86.96,86.89,86.94,19173.0,78.5468,78.5649,78.5016,78.5468,19173.0
2023-01-11 14:00:00,86.95,87.01,86.93,86.95,53666.0,78.5559,78.6101,78.5378,78.5559,53666.0
2023-01-11 14:05:00,86.96,87.04,86.87,87.04,24274.0,78.5649,78.6372,78.4836,78.6372,24274.0
2023-01-11 14:10:00,87.04,87.15,87.03,87.09,26268.0,78.6372,78.7365,78.6281,78.6823,26268.0
2023-01-11 14:15:00,87.09,87.17,87.09,87.15,35632.0,78.6823,78.7546,78.6823,78.7365,35632.0
2023-01-11 14:20:00,87.15,87.19,87.12,87.19,37103.0,78.7365,78.7727,78.7094,78.7727,37103.0
2023-01-11 14:25:00,87.18,87.24,87.16,87.23,15136.0,78.7636,78.8179,78.7456,78.8088,15136.0
2023-01-11 14:30:00,87.23,87.36,87.23,87.36,19919.0,78.8088,78.9263,78.8088,78.9263,19919.0
2023-01-11 14:35:00,87.36,87.39,87.32,87.35,20936.0,78.9263,78.9534,78.8901,78.9172,20936.0
2023-01-11 14:40:00,87.35,87.42,87.31,87.41,23402.0,78.9172,78.9805,78.8811,78.9714,23402.0
2023-01-11 14:45:00,87.41,87.45,87.27,87.29,38337.0,78.9714,79.0076,78.845,78.863,38337.0
2023-01-11 14:50:00,87.29,87.33,87.26,87.33,52471.0,78.863,78.8992,78.8359,78.8992,52471.0
2023-01-11 14:55:00,87.32,87.36,87.29,87.34,29201.0,78.8901,78.9263,78.863,78.9082,29201.0
2023-01-11 15:00:00,87.34,87.39,87.24,87.35,29600.0,78.9082,78.9534,78.8179,78.9172,29600.0
2023-01-11 15:05:00,87.35,87.37,87.29,87.34,79440.0,78.9172,78.9353,78.863,78.9082,79440.0
2023-01-11 15:10:00,87.35,87.38,87.2,87.26,48786.0,78.9172,78.9443,78.7817,78.8359,48786.0
2023-01-11 15:15:00,87.27,87.35,87.22,87.31,34085.0,78.845,78.9172,78.7998,78.8811,34085.0
2023-01-11 15:20:00,87.31,87.38,87.29,87.37,35340.0,78.8811,78.9443,78.863,78.9353,35340.0
2023-01-11 15:25:00,87.38,87.42,87.34,87.35,37401.0,78.9443,78.9805,78.9082,78.9172,37401.0
2023-01-11 15:30:00,87.36,87.44,87.34,87.4,143812.0,78.9263,78.9985,78.9082,78.9624,143812.0
2023-01-11 15:35:00,87.4,87.46,87.31,87.33,106675.0,78.9624,79.0166,78.8811,78.8992,106675.0
2023-01-11 15:40:00,87.33,87.47,87.32,87.47,68266.0,78.8992,79.0256,78.8901,79.0256,68266.0
2023-01-11 15:45:00,87.47,87.54,87.45,87.53,151754.0,79.0256,79.0889,79.0076,79.0799,151754.0
2023-01-11 15:50:00,87.52,87.57,87.41,87.56,315688.0,79.0708,79.116,78.9714,79.107,315688.0
2023-01-11 15:55:00,87.56,87.65,87.56,87.61,423487.0,79.107,79.1883,79.107,79.1521,423487.0
2023-01-12 09:30:00,88.0,88.07,87.62,87.69,290948.0,79.5045,79.5677,79.1612,79.2244,290948.0
2023-01-12 09:35:00,87.69,87.78,87.59,87.76,97892.0,79.2244,79.3057,79.1341,79.2877,97892.0
2023-01-12 09:40:00,87.76,87.78,87.38,87.42,86389.0,79.2877,79.3057,78.9443,78.9805,86389.0
2023-01-12 09:45:00,87.4,87.43,87.3,87.33,27259.0,78.9624,78.9895,78.8721,78.8992,27259.0
2023-01-12 09:50:00,87.34,87.45,87.13,87.18,34319.0,78.9082,79.0076,78.7185,78.7636,34319.0
2023-01-12 09:55:00,87.17,87.38,87.14,87.37,21463.0,78.7546,78.9443,78.7275,78.9353,21463.0
2023-01-12 10:00:00,87.39,87.56,87.28,87.35,75151.0,78.9534,79.107,78.854,78.9172,75151.0
2023-01-12 10:05:00,87.36,87.4,87.15,87.37,63104.0,78.9263,78.9624,78.7365,78.9353,63104.0
2023-01-12 10:10:00,87.38,87.81,87.38,87.75,112008.0,78.9443,79.3328,78.9443,79.2786,112008.0
2023-01-12 10:15:00,87.76,87.94,87.72,87.86,59360.0,79.2877,79.4503,79.2515,79.378,59360.0
2023-01-12 10:20:00,87.87,87.91,87.7,87.81,106777.0,79.387,79.4232,79.2334,79.3328,106777.0
2023-01-12 10:25:00,87.79,87.89,87.67,87.72,18103.0,79.3148,79.4051,79.2063,79.2515,18103.0
2023-01-12 10:30:00,87.69,87.72,87.52,87.68,32001.0,79.2244,79.2515,79.0708,79.2154,32001.0
2023-01-12 10:35:00,87.67,87.9,87.67,87.87,32593.0,79.2063,79.4141,79.2063,79.387,32593.0
2023-01-12 10:40:00,87.86,87.91,87.56,87.64,88846.0,79.378,79.4232,79.107,79.1792,88846.0
2023-01-12 10:45:00,87.63,87.7,87.44,87.61,29310.0,79.1702,79.2334,78.9985,79.1521,29310.0
2023-01-12 10:50:00,87.61,87.78,87.5,87.77,46267.0,79.1521,79.3057,79.0528,79.2967,46267.0
2023-01-12 10:55:00,87.79,87.9,87.69,87.7,50603.0,79.3148,79.4141,79.2244,79.2334,50603.0
2023-01-12 11:00:00,87.72,87.73,87.46,87.57,79474.0,79.2515,79.2605,79.0166,79.116,79474.0
2023-01-12 11:05:00,87.57,87.68,87.52,87.61,23679.0,79.116,79.2154,79.0708,79.1521,23679.0
2023-01-12 11:10:00,87.6,87.74,87.56,87.72,39932.0,79.1431,79.2696,79.107,79.2515,39932.0
2023-01-12 11:15:00,87.74,87.76,87.61,87.61,15395.0,79.2696,79.2877,79.1521,79.1521,15395.0
2023-01-12 11:20:00,87.61,87.7,87.61,87.65,28380.0,79.1521,79.2334,79.1521,79.1883,28380.0
2023-01-12 11:25:00,87.71,87.76,87.57,87.69,39236.0,79.2425,79.2877,79.116,79.2244,39236.0
2023-01-12 11:30:00,87.67,87.69,87.5,87.56,46630.0,79.2063,79.2244,79.0528,79.107,46630.0
2023-01-12 11:35:00,87.62,87.72,87.59,87.63,20046.0,79.1612,79.2515,79.1341,79.1702,20046.0
2023-01-12 11:40:00,87.62,87.79,87.58,87.78,19346.0,79.1612,79.3148,79.125,79.3057,19346.0
2023-01-12 11:45:00,87.79,87.87,87.74,87.75,24674.0,79.3148,79.387,79.2696,79.2786,24674.0
2023-01-12 11:50:00,87.72,87.77,87.67,87.75,19773.0,79.2515,79.2967,79.2063,79.2786,19773.0
2023-01-12 11:55:00,87.76,87.88,87.72,87.84,21465.0,79.2877,79.3961,79.2515,79.3599,21465.0
2023-01-12 12:00:00,87.84,87.96,87.82,87.95,13082.0,79.3599,79.4683,79.3419,79.4593,13082.0
2023-01-12 12:05:00,87.95,88.13,87.94,88.06,15562.0,79.4593,79.6219,79.4503,79.5587,15562.0
2023-01-12 12:10:00,88.05,88.19,88.04,88.17,14966.0,79.5497,79.6761,79.5406,79.6581,14966.0
2023-01-12 12:15:00,88.17,88.35,88.17,88.33,31190.0,79.6581,79.8207,79.6581,79.8026,31190.0
2023-01-12 12:20:00,88.34,88.37,88.28,88.29,115895.0,79.8117,79.8388,79.7575,79.7665,115895.0
2023-01-12 12:25:00,88.28,88.42,88.28,88.37,90969.0,79.7575,79.8839,79.7575,79.8388,90969.0
2023-01-12 12:30:00,88.38,88.44,88.31,88.43,15050.0,79.8478,79.902,79.7846,79.893,15050.0
2023-01-12 12:35:00,88.44,88.48,88.34,88.35,18410.0,79.902,79.9381,79.8117,79.8207,18410.0
2023-01-12 12:40:00,88.34,88.37,88.27,88.37,20072.0,79.8117,79.8388,79.7484,79.8388,20072.0
2023-01-12 12:45:00,88.37,88.51,88.37,88.44,16183.0,79.8388,79.9652,79.8388,79.902,16183.0
2023-01-12 12:50:00,88.47,88.6,88.47,88.52,22504.0,79.9291,80.0466,79.9291,79.9743,22504.0
2023-01-12 12:55:00,88.54,88.58,88.53,88.55,29376.0,79.9924,80.0285,79.9833,80.0014,29376.0
2023-01-12 13:00:00,88.55,88.66,88.54,88.63,40993.0,80.0014,80.1008,79.9924,80.0737,40993.0
2023-01-12 13:05:00,88.63,88.72,88.58,88.65,62814.0,80.0737,80.155,80.0285,80.0917,62814.0
2023-01-12 13:10:00,88.64,88.73,88.6,88.71,14890.0,80.0827,80.164,80.0466,80.1459,14890.0
2023-01-12 13:15:00,88.71,88.82,88.7,88.76,22808.0,80.1459,80.2453,80.1369,80.1911,22808.0
2023-01-12 13:20:00,88.76,88.8,88.6,88.62,24707.0,80.1911,80.2273,80.0466,80.0646,24707.0
2023-01-12 13:25:00,88.59,88.61,88.2,88.24,47041.0,80.0375,80.0556,79.6852,79.7213,47041.0
2023-01-12 13:30:00,88.21,88.41,88.11,88.38,53580.0,79.6942,79.8749,79.6039,79.8478,53580.0
2023-01-12 13:35:00,88.39,88.51,88.38,88.47,28763.0,79.8568,79.9652,79.8478,79.9291,28763.0
2023-01-12 13:40:00,88.46,88.55,88.44,88.52,15978.0,79.9201,80.0014,79.902,79.9743,15978.0
2023-01-12 13:45:00,88.53,88.69,88.5,88.62,29450.0,79.9833,80.1279,79.9562,80.0646,29450.0
2023-01-12 13:50:00,88.61,88.73,88.57,88.7,23308.0,80.0556,80.164,80.0195,80.1369,23308.0
2023-01-12 13:55:00,88.69,88.72,88.64,88.66,33485.0,80.1279,80.155,80.0827,80.1008,33485.0
2023-01-12 14:00:00,88.69,88.76,88.62,88.65,50992.0,80.1279,80.1911,80.0646,80.0917,50992.0
2023-01-12 14:05:00,88.65,88.82,88.65,88.71,42268.0,80.0917,80.2453,80.0917,80.1459,42268.0
2023-01-12 14:10:00,88.71,88.86,88.7,88.83,32712.0,80.1459,80.2815,80.1369,80.2544,32712.0
2023-01-12 14:15:00,88.85,88.85,88.73,88.79,26232.0,80.2724,80.2724,80.164,80.2182,26232.0
2023-01-12 14:20:00,88.79,88.82,88.63,88.7,48687.0,80.2182,80.2453,80.0737,80.1369,48687.0
2023-01-12 14:25:00,88.69,88.75,88.62,88.63,46825.0,80.1279,80.1821,80.0646,80.0737,46825.0
2023-01-12 14:30:00,88.63,88.73,88.56,88.68,32049.0,80.0737,80.164,80.0104,80.1188,32049.0
2023-01-12 14:35:00,88.68,88.76,88.65,88.74,32677.0,80.1188,80.1911,80.0917,80.173,32677.0
2023-01-12 14:40:00,88.74,88.81,88.7,88.73,233084.0,80.173,80.2363,80.1369,80.164,233084.0
2023-01-12 14:45:00,88.74,88.81,88.74,88.79,54554.0,80.173,80.2363,80.173,80.2182,54554.0
2023-01-12 14:50:00,88.79,88.81,88.61,88.64,105626.0,80.2182,80.2363,80.0556,80.0827,105626.0
2023-01-12 14:55:00,88.65,88.7,88.55,88.69,27195.0,80.0917,80.1369,80.0014,80.1279,27195.0
2023-01-12 15:00:00,88.7,88.82,88.63,88.8,42130.0,80.1369,80.2453,80.0737,80.2273,42130.0
2023-01-12 15:05:00,88.79,88.81,88.59,88.62,63374.0,80.2182,80.2363,80.0375,80.0646,63374.0
2023-01-12 15:10:00,88.62,88.63,88.53,88.56,39735.0,80.0646,80.0737,79.9833,80.0104,39735.0
2023-01-12 15:15:00,88.56,88.65,88.48,88.59,86045.0,80.0104,80.0917,79.9381,80.0375,86045.0
2023-01-12 15:20:00,88.59,88.67,88.54,88.63,51533.0,80.0375,80.1098,79.9924,80.0737,51533.0
2023-01-12 15:25:00,88.63,88.69,88.58,88.63,38521.0,80.0737,80.1279,80.0285,80.0737,38521.0
2023-01-12 15:30:00,88.63,88.76,88.59,88.73,56616.0,80.0737,80.1911,80.0375,80.164,56616.0
2023-01-12 15:35:00,88.72,88.73,88.57,88.66,48026.0,80.155,80.164,80.0195,80.1008,48026.0
2023-01-12 15:40:00,88.65,88.74,88.65,88.69,49085.0,80.0917,80.173,80.0917,80.1279,49085.0
2023-01-12 15:45:00,88.68,88.69,88.56,88.57,62348.0,80.1188,80.1279,80.0104,80.0195,62348.0
2023-01-12 15:50:00,88.56,88.74,88.56,88.65,232692.0,80.0104,80.173,80.0104,80.0917,232692.0
2023-01-12 15:55:00,88.66,88.77,88.65,88.72,541897.0,80.1008,80.2001,80.0917,80.155,541897.0
2023-01-13 09:30:00,87.8,87.89,87.55,87.72,210002.0,79.3238,79.4051,79.0979,79.2515,210002.0
2023-01-13 09:35:00,87.71,87.8,87.53,87.68,124457.0,79.2425,79.3238,79.0799,79.2154,124457.0
2023-01-13 09:40:00,87.71,87.89,87.67,87.87,100476.0,79.2425,79.4051,79.2063,79.387,100476.0
2023-01-13 09:45:00,87.87,87.98,87.8,87.88,49774.0,79.387,79.4864,79.3238,79.3961,49774.0
2023-01-13 09:50:00,87.87,88.09,87.86,87.99,76183.0,79.387,79.5858,79.378,79.4954,76183.0
2023-01-13 09:55:00,88.01,88.15,87.99,88.08,34350.0,79.5135,79.64,79.4954,79.5768,34350.0
2023-01-13 10:00:00,88.07,88.25,87.88,88.11,120228.0,79.5677,79.7303,79.3961,79.6039,120228.0
2023-01-13 10:05:00,88.11,88.22,88.06,88.11,60827.0,79.6039,79.7032,79.5587,79.6039,60827.0
2023-01-13 10:10:00,88.09,88.31,88.07,88.24,51288.0,79.5858,79.7846,79.5677,79.7213,51288.0
2023-01-13 10:15:00,88.26,88.31,88.16,88.19,63191.0,79.7394,79.7846,79.649,79.6761,63191.0
2023-01-13 10:20:00,88.2,88.38,88.18,88.34,30120.0,79.6852,79.8478,79.6671,79.8117,30120.0
2023-01-13 10:25:00,88.34,88.37,88.31,88.35,31934.0,79.8117,79.8388,79.7846,79.8207,31934.0
2023-01-13 10:30:00,88.37,88.39,88.17,88.22,39569.0,79.8388,79.8568,79.6581,79.7032,39569.0
2023-01-13 10:35:00,88.23,88.3,88.23,88.24,33721.0,79.7123,79.7755,79.7123,79.7213,33721.0
2023-01-13 10:40:00,88.25,88.31,88.13,88.13,22703.0,79.7303,79.7846,79.6219,79.6219,22703.0
2023-01-13 10:45:00,88.13,88.21,88.12,88.17,30340.0,79.6219,79.6942,79.6129,79.6581,30340.0
2023-01-13 10:50:00,88.16,88.17,88.02,88.14,35873.0,79.649,79.6581,79.5226,79.631,35873.0
2023-01-13 10:55:00,88.14,88.22,88.11,88.16,52771.0,79.631,79.7032,79.6039,79.649,52771.0
2023-01-13 11:00:00,88.16,88.19,88.03,88.13,43086.0,79.649,79.6761,79.5316,79.6219,43086.0
2023-01-13 11:05:00,88.13,88.16,87.97,87.99,29947.0,79.6219,79.649,79.4774,79.4954,29947.0
2023-01-13 11:10:00,87.98,88.0,87.86,87.9,32745.0,79.4864,79.5045,79.378,79.4141,32745.0
2023-01-13 11:15:00,87.91,87.91,87.75,87.78,39121.0,79.4232,79.4232,79.2786,79.3057,39121.0
2023-01-13 11:20:00,87.78,87.96,87.78,87.95,32161.0,79.3057,79.4683,79.3057,79.4593,32161.0
2023-01-13 11:25:00,87.96,87.96,87.85,87.87,23696.0,79.4683,79.4683,79.369,79.387,23696.0
2023-01-13 11:30:00,87.87,87.87,87.75,87.78,25323.0,79.387,79.387,79.2786,79.3057,25323.0
2023-01-13 11:35:00,87.78,87.82,87.76,87.78,27036.0,79.3057,79.3419,79.2877,79.3057,27036.0
2023-01-13 11:40:00,87.79,87.86,87.77,87.84,17719.0,79.3148,79.378,79.2967,79.3599,17719.0
2023-01-13 11:45:00,87.84,87.87,87.77,87.84,20872.0,79.3599,79.387,79.2967,79.3599,20872.0
2023-01-13 11:50:00,87.85,87.91,87.78,87.82,32447.0,79.369,79.4232,79.3057,79.3419,32447.0
2023-01-13 11:55:00,87.83,87.83,87.72,87.81,44599.0,79.3509,79.3509,79.2515,79.3328,44599.0
2023-01-13 12:00:00,87.8,87.85,87.79,87.81,75067.0,79.3238,79.369,79.3148,79.3328,75067.0
2023-01-13 12:05:00,87.81,87.95,87.81,87.94,28465.0,79.3328,79.4593,79.3328,79.4503,28465.0
2023-01-13 12:10:00,87.94,88.02,87.93,88.02,18327.0,79.4503,79.5226,79.4412,79.5226,18327.0
2023-01-13 12:15:00,88.02,88.1,87.99,88.07,17435.0,79.5226,79.5948,79.4954,79.5677,17435.0
2023-01-13 12:20:00,88.06,88.07,87.97,87.99,11623.0,79.5587,79.5677,79.4774,79.4954,11623.0
2023-01-13 12:25:00,88.0,88.09,88.0,88.06,13628.0,79.5045,79.5858,79.5045,79.5587,13628.0
2023-01-13 12:30:00,88.07,88.1,87.93,87.93,27930.0,79.5677,79.5948,79.4412,79.4412,27930.0
2023-01-13 12:35:00,87.92,88.0,87.91,87.98,9050.0,79.4322,79.5045,79.4232,79.4864,9050.0
2023-01-13 12:40:00,87.96,88.03,87.94,88.03,10409.0,79.4683,79.5316,79.4503,79.5316,10409.0
2023-01-13 12:45:00,88.03,88.07,88.01,88.06,22185.0,79.5316,79.5677,79.5135,79.5587,22185.0
2023-01-13 12:50:00,88.06,88.15,88.05,88.15,19465.0,79.5587,79.64,79.5497,79.64,19465.0
2023-01-13 12:55:00,88.15,88.24,88.15,88.23,18139.0,79.64,79.7213,79.64,79.7123,18139.0
2023-01-13 13:00:00,88.24,88.31,88.23,88.23,25113.0,79.7213,79.7846,79.7123,79.7123,25113.0
2023-01-13 13:05:00,88.22,88.24,88.18,88.2,13190.0,79.7032,79.7213,79.6671,79.6852,13190.0
2023-01-13 13:10:00,88.2,88.22,88.08,88.12,44155.0,79.6852,79.7032,79.5768,79.6129,44155.0
2023-01-13 13:15:00,88.12,88.12,88.05,88.07,59548.0,79.6129,79.6129,79.5497,79.5677,59548.0
2023-01-13 13:20:00,88.07,88.13,88.0,88.03,26275.0,79.5677,79.6219,79.5045,79.5316,26275.0
2023-01-13 13:25:00,88.02,88.04,87.98,88.02,30252.0,79.5226,79.5406,79.4864,79.5226,30252.0
2023-01-13 13:30:00,88.03,88.13,87.99,88.12,34487.0,79.5316,79.6219,79.4954,79.6129,34487.0
2023-01-13 13:35:00,88.12,88.16,88.09,88.16,28852.0,79.6129,79.649,79.5858,79.649,28852.0
2023-01-13 13:40:00,88.18,88.29,88.17,88.25,45891.0,79.6671,79.7665,79.6581,79.7303,45891.0
2023-01-13 13:45:00,88.26,88.31,88.19,88.3,22512.0,79.7394,79.7846,79.6761,79.7755,22512.0
2023-01-13 13:50:00,88.3,88.33,88.19,88.19,20285.0,79.7755,79.8026,79.6761,79.6761,20285.0
2023-01-13 13:55:00,88.19,88.23,88.17,88.22,21842.0,79.6761,79.7123,79.6581,79.7032,21842.0
2023-01-13 14:00:00,88.22,88.33,88.18,88.2,29403.0,79.7032,79.8026,79.6671,79.6852,29403.0
2023-01-13 14:05:00,88.19,88.24,88.13,88.13,22723.0,79.6761,79.7213,79.6219,79.6219,22723.0
2023-01-13 14:10:00,88.13,88.19,88.13,88.17,17291.0,79.6219,79.6761,79.6219,79.6581,17291.0
2023-01-13 14:15:00,88.18,88.22,88.11,88.12,23017.0,79.6671,79.7032,79.6039,79.6129,23017.0
2023-01-13 14:20:00,88.13,88.18,88.1,88.17,19644.0,79.6219,79.6671,79.5948,79.6581,19644.0
2023-01-13 14:25:00,88.17,88.24,88.14,88.24,19948.0,79.6581,79.7213,79.631,79.7213,19948.0
2023-01-13 14:30:00,88.25,88.35,88.24,88.3,21202.0,79.7303,79.8207,79.7213,79.7755,21202.0
2023-01-13 14:35:00,88.3,88.33,88.22,88.32,20985.0,79.7755,79.8026,79.7032,79.7936,20985.0
2023-01-13 14:40:00,88.32,88.34,88.29,88.34,22329.0,79.7936,79.8117,79.7665,79.8117,22329.0
2023-01-13 14:45:00,88.34,88.38,88.3,88.34,27365.0,79.8117,79.8478,79.7755,79.8117,27365.0
2023-01-13 14:50:00,88.35,88.35,88.28,88.31,33434.0,79.8207,79.8207,79.7575,79.7846,33434.0
2023-01-13 14:55:00,88.3,88.37,88.25,88.35,21642.0,79.7755,79.8388,79.7303,79.8207,21642.0
2023-01-13 15:00:00,88.36,88.4,88.35,88.39,28537.0,79.8297,79.8659,79.8207,79.8568,28537.0
2023-01-13 15:05:00,88.4,88.4,88.32,88.36,38045.0,79.8659,79.8659,79.7936,79.8297,38045.0
2023-01-13 15:10:00,88.37,88.39,88.33,88.34,45627.0,79.8388,79.8568,79.8026,79.8117,45627.0
2023-01-13 15:15:00,88.34,88.39,88.31,88.33,31828.0,79.8117,79.8568,79.7846,79.8026,31828.0
2023-01-13 15:20:00,88.33,88.35,88.28,88.31,83747.0,79.8026,79.8207,79.7575,79.7846,83747.0
2023-01-13 15:25:00,88.31,88.4,88.29,88.37,107047.0,79.7846,79.8659,79.7665,79.8388,107047.0
2023-01-13 15:30:00,88.38,88.43,88.34,88.39,42123.0,79.8478,79.893,79.8117,79.8568,42123.0
2023-01-13 15:35:00,88.39,88.53,88.38,88.53,49748.0,79.8568,79.9833,79.8478,79.9833,49748.0
2023-01-13 15:40:00,88.52,88.53,88.41,88.44,57062.0,79.9743,79.9833,79.8749,79.902,57062.0
2023-01-13 15:45:00,88.44,88.44,88.22,88.25,70440.0,79.902,79.902,79.7032,79.7303,70440.0
2023-01-13 15:50:00,88.25,88.27,88.11,88.18,148232.0,79.7303,79.7484,79.6039,79.6671,148232.0
2023-01-13 15:55:00,88.18,88.25,88.18,88.2,289143.0,79.6671,79.7303,79.6671,79.6852,289143.0
2023-01-17 09:30:00,88.31,88.62,88.26,88.29,92523.0,79.7846,80.0646,79.7394,79.7665,92523.0
2023-01-17 09:35:00,88.32,88.44,88.14,88.17,56480.0,79.7936,79.902,79.631,79.6581,56480.0
2023-01-17 09:40:00,88.17,88.25,88.08,88.23,59781.0,79.6581,79.7303,79.5768,79.7123,59781.0
2023-01-17 09:45:00,88.2,88.39,88.19,88.39,74917.0,79.6852,79.8568,79.6761,79.8568,74917.0
2023-01-17 09:50:00,88.4,88.48,88.35,88.47,36518.0,79.8659,79.9381,79.8207,79.9291,36518.0
2023-01-17 09:55:00,88.47,88.49,88.24,88.31,46135.0,79.9291,79.9472,79.7213,79.7846,46135.0
2023-01-17 10:00:00,88.32,88.82,88.32,88.64,128054.0,79.7936,80.2453,79.7936,80.0827,128054.0
2023-01-17 10:05:00,88.64,88.73,88.59,88.69,46515.0,80.0827,80.164,80.0375,80.1279,46515.0
2023-01-17 10:10:00,88.7,88.79,88.61,88.74,45633.0,80.1369,80.2182,80.0556,80.173,45633.0
2023-01-17 10:15:00,88.73,88.86,88.7,88.72,39483.0,80.164,80.2815,80.1369,80.155,39483.0
2023-01-17 10:20:00,88.71,88.89,88.69,88.81,51432.0,80.1459,80.3086,80.1279,80.2363,51432.0
2023-01-17 10:25:00,88.81,88.89,88.76,88.77,28851.0,80.2363,80.3086,80.1911,80.2001,28851.0
2023-01-17 10:30:00,88.81,88.85,88.69,88.85,39606.0,80.2363,80.2724,80.1279,80.2724,39606.0
2023-01-17 10:35:00,88.84,88.86,88.72,88.75,24206.0,80.2634,80.2815,80.155,80.1821,24206.0
2023-01-17 10:40:00,88.76,88.76,88.45,88.65,70331.0,80.1911,80.1911,79.911,80.0917,70331.0
2023-01-17 10:45:00,88.64,88.72,88.61,88.7,32302.0,80.0827,80.155,80.0556,80.1369,32302.0
2023-01-17 10:50:00,88.71,88.75,88.62,88.71,21333.0,80.1459,80.1821,80.0646,80.1459,21333.0
2023-01-17 10:55:00,88.69,88.71,88.64,88.65,15867.0,80.1279,80.1459,80.0827,80.0917,15867.0
2023-01-17 11:00:00,88.66,88.73,88.51,88.58,23595.0,80.1008,80.164,79.9652,80.0285,23595.0
2023-01-17 11:05:00,88.57,88.61,88.49,88.52,17947.0,80.0195,80.0556,79.9472,79.9743,17947.0
2023-01-17 11:10:00,88.52,88.53,88.37,88.44,91018.0,79.9743,79.9833,79.8388,79.902,91018.0
2023-01-17 11:15:00,88.43,88.56,88.41,88.55,27762.0,79.893,80.0104,79.8749,80.0014,27762.0
2023-01-17 11:20:00,88.55,88.57,88.39,88.41,20162.0,80.0014,80.0195,79.8568,79.8749,20162.0
2023-01-17 11:25:00,88.4,88.51,88.4,88.51,36142.0,79.8659,79.9652,79.8659,79.9652,36142.0
2023-01-17 11:30:00,88.48,88.54,88.38,88.39,20429.0,79.9381,79.9924,79.8478,79.8568,20429.0
2023-01-17 11:35:00,88.39,88.39,88.32,88.35,20586.0,79.8568,79.8568,79.7936,79.8207,20586.0
2023-01-17 11:40:00,88.35,88.45,88.32,88.43,26099.0,79.8207,79.911,79.7936,79.893,26099.0
2023-01-17 11:45:00,88.43,88.46,88.31,88.31,21637.0,79.893,79.9201,79.7846,79.7846,21637.0
2023-01-17 11:50:00,88.31,88.49,88.3,88.45,17522.0,79.7846,79.9472,79.7755,79.911,17522.0
2023-01-17 11:55:00,88.46,88.49,88.4,88.45,10585.0,79.9201,79.9472,79.8659,79.911,10585.0
2023-01-17 12:00:00,88.45,88.56,88.43,88.56,9605.0,79.911,80.0104,79.893,80.0104,9605.0
2023-01-17 12:05:00,88.56,88.57,88.4,88.4,80485.0,80.0104,80.0195,79.8659,79.8659,80485.0
2023-01-17 12:10:00,88.39,88.47,88.37,88.46,13132.0,79.8568,79.9291,79.8388,79.9201,13132.0
2023-01-17 12:15:00,88.46,88.51,88.38,88.4,65417.0,79.9201,79.9652,79.8478,79.8659,65417.0
2023-01-17 12:20:00,88.41,88.48,88.39,88.43,30574.0,79.8749,79.9381,79.8568,79.893,30574.0
2023-01-17 12:25:00,88.43,88.43,88.33,88.35,15245.0,79.893,79.893,79.8026,79.8207,15245.0
2023-01-17 12:30:00,88.34,88.42,88.33,88.42,20875.0,79.8117,79.8839,79.8026,79.8839,20875.0
2023-01-17 12:35:00,88.42,88.47,88.4,88.47,30921.0,79.8839,79.9291,79.8659,79.9291,30921.0
2023-01-17 12:40:00,88.47,88.53,88.45,88.51,25488.0,79.9291,79.9833,79.911,79.9652,25488.0
2023-01-17 12:45:00,88.51,88.6,88.49,88.55,23372.0,79.9652,80.0466,79.9472,80.0014,23372.0
2023-01-17 12:50:00,88.53,88.65,88.53,88.64,18265.0,79.9833,80.0917,79.9833,80.0827,18265.0
2023-01-17 12:55:00,88.64,88.66,88.57,88.59,169785.0,80.0827,80.1008,80.0195,80.0375,169785.0
2023-01-17 13:00:00,88.57,88.67,88.57,88.67,31024.0,80.0195,80.1098,80.0195,80.1098,31024.0
2023-01-17 13:05:00,88.66,88.68,88.6,88.63,24215.0,80.1008,80.1188,80.0466,80.0737,24215.0
2023-01-17 13:10:00,88.63,88.64,88.58,88.63,20596.0,80.0737,80.0827,80.0285,80.0737,20596.0
2023-01-17 13:15:00,88.63,88.63,88.57,88.58,9483.0,80.0737,80.0737,80.0195,80.0285,9483.0
2023-01-17 13:20:00,88.59,88.6,88.52,88.55,4973.0,80.0375,80.0466,79.9743,80.0014,4973.0
2023-01-17 13:25:00,88.55,88.64,88.52,88.63,9349.0,80.0014,80.0827,79.9743,80.0737,9349.0
2023-01-17 13:30:00,88.62,88.75,88.6,88.73,98161.0,80.0646,80.1821,80.0466,80.164,98161.0
2023-01-17 13:35:00,88.69,88.83,88.68,88.83,29025.0,80.1279,80.2544,80.1188,80.2544,29025.0
2023-01-17 13:40:00,88.82,88.83,88.78,88.79,36385.0,80.2453,80.2544,80.2092,80.2182,36385.0
2023-01-17 13:45:00,88.79,88.82,88.77,88.81,24592.0,80.2182,80.2453,80.2001,80.2363,24592.0
2023-01-17 13:50:00,88.81,88.81,88.75,88.78,22416.0,80.2363,80.2363,80.1821,80.2092,22416.0
2023-01-17 13:55:00,88.76,88.83,88.75,88.8,9972.0,80.1911,80.2544,80.1821,80.2273,9972.0
2023-01-17 14:00:00,88.8,88.87,88.77,88.87,14973.0,80.2273,80.2905,80.2001,80.2905,14973.0
2023-01-17 14:05:00,88.87,88.87,88.83,88.85,15267.0,80.2905,80.2905,80.2544,80.2724,15267.0
2023-01-17 14:10:00,88.84,88.88,88.68,88.7,30419.0,80.2634,80.2995,80.1188,80.1369,30419.0
2023-01-17 14:15:00,88.7,88.72,88.54,88.62,37407.0,80.1369,80.155,79.9924,80.0646,37407.0
2023-01-17 14:20:00,88.61,88.61,88.48,88.51,30907.0,80.0556,80.0556,79.9381,79.9652,30907.0
2023-01-17 14:25:00,88.51,88.57,88.48,88.55,20095.0,79.9652,80.0195,79.9381,80.0014,20095.0
2023-01-17 14:30:00,88.57,88.69,88.57,88.65,96576.0,80.0195,80.1279,80.0195,80.0917,96576.0
2023-01-17 14:35:00,88.65,88.68,88.62,88.64,22378.0,80.0917,80.1188,80.0646,80.0827,22378.0
2023-01-17 14:40:00,88.64,88.7,88.63,88.66,23000.0,80.0827,80.1369,80.0737,80.1008,23000.0
2023-01-17 14:45:00,88.67,88.7,88.63,88.67,14103.0,80.1098,80.1369,80.0737,80.1098,14103.0
2023-01-17 14:50:00,88.67,88.68,88.58,88.58,53745.0,80.1098,80.1188,80.0285,80.0285,53745.0
2023-01-17 14:55:00,88.58,88.58,88.5,88.54,18243.0,80.0285,80.0285,79.9562,79.9924,18243.0
2023-01-17 15:00:00,88.54,88.63,88.54,88.59,42394.0,79.9924,80.0737,79.9924,80.0375,42394.0
2023-01-17 15:05:00,88.59,88.6,88.5,88.57,28477.0,80.0375,80.0466,79.9562,80.0195,28477.0
2023-01-17 15:10:00,88.56,88.57,88.46,88.5,91931.0,80.0104,80.0195,79.9201,79.9562,91931.0
2023-01-17 15:15:00,88.5,88.56,88.48,88.53,17619.0,79.9562,80.0104,79.9381,79.9833,17619.0
2023-01-17 15:20:00,88.52,88.52,88.41,88.52,27057.0,79.9743,79.9743,79.8749,79.9743,27057.0
2023-01-17 15:25:00,88.52,88.54,88.47,88.51,30633.0,79.9743,79.9924,79.9291,79.9652,30633.0
2023-01-17 15:30:00,88.48,88.59,88.46,88.58,44539.0,79.9381,80.0375,79.9201,80.0285,44539.0
2023-01-17 15:35:00,88.59,88.59,88.52,88.55,24860.0,80.0375,80.0375,79.9743,80.0014,24860.0
2023-01-17 15:40:00,88.54,88.57,88.4,88.4,151409.0,79.9924,80.0195,79.8659,79.8659,151409.0
2023-01-17 15:45:00,88.4,88.42,88.33,88.37,28519.0,79.8659,79.8839,79.8026,79.8388,28519.0
2023-01-17 15:50:00,88.36,88.46,88.33,88.36,87051.0,79.8297,79.9201,79.8026,79.8297,87051.0
2023-01-17 15:55:00,88.37,88.47,88.36,88.42,217941.0,79.8388,79.9291,79.8297,79.8839,217941.0
2023-01-18 09:30:00,88.68,88.86,88.57,88.67,325443.0,80.1188,80.2815,80.0195,80.1098,325443.0
2023-01-18 09:35:00,88.66,88.75,88.48,88.61,174736.0,80.1008,80.1821,79.9381,80.0556,174736.0
2023-01-18 09:40:00,88.63,88.85,88.62,88.75,105178.0,80.0737,80.2724,80.0646,80.1821,105178.0
2023-01-18 09:45:00,88.75,88.84,88.68,88.74,118062.0,80.1821,80.2634,80.1188,80.173,118062.0
2023-01-18 09:50:00,88.74,88.87,88.57,88.57,109789.0,80.173,80.2905,80.0195,80.0195,109789.0
2023-01-18 09:55:00,88.57,88.64,88.54,88.6,41686.0,80.0195,80.0827,79.9924,80.0466,41686.0
2023-01-18 10:00:00,88.6,88.8,88.6,88.64,95541.0,80.0466,80.2273,80.0466,80.0827,95541.0
2023-01-18 10:05:00,88.65,88.78,88.65,88.71,87753.0,80.0917,80.2092,80.0917,80.1459,87753.0
2023-01-18 10:10:00,88.72,88.78,88.67,88.72,54003.0,80.155,80.2092,80.1098,80.155,54003.0
2023-01-18 10:15:00,88.73,88.87,88.68,88.69,132394.0,80.164,80.2905,80.1188,80.1279,132394.0
2023-01-18 10:20:00,88.69,88.94,88.69,88.89,74033.0,80.1279,80.3537,80.1279,80.3086,74033.0
2023-01-18 10:25:00,88.9,88.97,88.83,88.95,113238.0,80.3176,80.3808,80.2544,80.3628,113238.0
2023-01-18 10:30:00,88.96,88.98,88.83,88.87,84193.0,80.3718,80.3899,80.2544,80.2905,84193.0
2023-01-18 10:35:00,88.87,88.88,88.51,88.53,71399.0,80.2905,80.2995,79.9652,79.9833,71399.0
2023-01-18 10:40:00,88.53,88.63,88.44,88.48,62689.0,79.9833,80.0737,79.902,79.9381,62689.0
2023-01-18 10:45:00,88.48,88.58,88.4,88.45,91016.0,79.9381,80.0285,79.8659,79.911,91016.0
2023-01-18 10:50:00,88.44,88.46,88.32,88.32,72211.0,79.902,79.9201,79.7936,79.7936,72211.0
2023-01-18 10:55:00,88.31,88.36,88.21,88.34,66640.0,79.7846,79.8297,79.6942,79.8117,66640.0
2023-01-18 11:00:00,88.34,88.35,88.19,88.21,48799.0,79.8117,79.8207,79.6761,79.6942,48799.0
2023-01-18 11:05:00,88.21,88.21,87.95,88.01,65712.0,79.6942,79.6942,79.4593,79.5135,65712.0
2023-01-18 11:10:00,88.01,88.02,87.71,87.84,99539.0,79.5135,79.5226,79.2425,79.3599,99539.0
2023-01-18 11:15:00,87.84,87.88,87.77,87.78,32886.0,79.3599,79.3961,79.2967,79.3057,32886.0
2023-01-18 11:20:00,87.77,87.78,87.46,87.5,113537.0,79.2967,79.3057,79.0166,79.0528,113537.0
2023-01-18 11:25:00,87.51,87.71,87.48,87.56,52382.0,79.0618,79.2425,79.0347,79.107,52382.0
2023-01-18 11:30:00,87.55,87.55,87.38,87.43,95126.0,79.0979,79.0979,78.9443,78.9895,95126.0
2023-01-18 11:35:00,87.43,87.44,87.32,87.32,23143.0,78.9895,78.9985,78.8901,78.8901,23143.0
2023-01-18 11:40:00,87.32,87.39,87.27,87.32,29456.0,78.8901,78.9534,78.845,78.8901,29456.0
2023-01-18 11:45:00,87.32,87.44,87.26,87.43,36056.0,78.8901,78.9985,78.8359,78.9895,36056.0
2023-01-18 11:50:00,87.42,87.48,87.39,87.43,165981.0,78.9805,79.0347,78.9534,78.9895,165981.0
2023-01-18 11:55:00,87.43,87.51,87.4,87.49,59355.0,78.9895,79.0618,78.9624,79.0437,59355.0
2023-01-18 12:00:00,87.49,87.52,87.39,87.39,20069.0,79.0437,79.0708,78.9534,78.9534,20069.0
2023-01-18 12:05:00,87.39,87.5,87.39,87.48,22507.0,78.9534,79.0528,78.9534,79.0347,22507.0
2023-01-18 12:10:00,87.45,87.55,87.45,87.54,19081.0,79.0076,79.0979,79.0076,79.0889,19081.0
2023-01-18 12:15:00,87.54,87.55,87.31,87.32,22643.0,79.0889,79.0979,78.8811,78.8901,22643.0
2023-01-18 12:20:00,87.31,87.38,87.28,87.33,45267.0,78.8811,78.9443,78.854,78.8992,45267.0
2023-01-18 12:25:00,87.33,87.36,87.08,87.09,82761.0,78.8992,78.9263,78.6733,78.6823,82761.0
2023-01-18 12:30:00,87.09,87.16,87.0,87.15,72024.0,78.6823,78.7456,78.601,78.7365,72024.0
2023-01-18 12:35:00,87.16,87.35,87.16,87.28,22386.0,78.7456,78.9172,78.7456,78.854,22386.0
2023-01-18 12:40:00,87.29,87.32,87.21,87.25,21901.0,78.863,78.8901,78.7908,78.8269,21901.0
2023-01-18 12:45:00,87.24,87.29,87.21,87.29,21996.0,78.8179,78.863,78.7908,78.863,21996.0
2023-01-18 12:50:00,87.3,87.34,87.24,87.27,31537.0,78.8721,78.9082,78.8179,78.845,31537.0
2023-01-18 12:55:00,87.28,87.31,87.23,87.27,16557.0,78.854,78.8811,78.8088,78.845,16557.0
2023-01-18 13:00:00,87.26,87.35,87.18,87.19,41135.0,78.8359,78.9172,78.7636,78.7727,41135.0
2023-01-18 13:05:00,87.2,87.23,87.02,87.05,97155.0,78.7817,78.8088,78.6191,78.6462,97155.0
2023-01-18 13:10:00,87.05,87.09,86.98,87.09,19678.0,78.6462,78.6823,78.583,78.6823,19678.0
2023-01-18 13:15:00,87.08,87.21,87.06,87.21,23080.0,78.6733,78.7908,78.6552,78.7908,23080.0
2023-01-18 13:20:00,87.2,87.31,87.14,87.16,91994.0,78.7817,78.8811,78.7275,78.7456,91994.0
2023-01-18 13:25:00,87.15,87.43,87.14,87.43,31882.0,78.7365,78.9895,78.7275,78.9895,31882.0
2023-01-18 13:30:00,87.42,87.49,87.36,87.4,37788.0,78.9805,79.0437,78.9263,78.9624,37788.0
2023-01-18 13:35:00,87.41,87.57,87.41,87.48,34630.0,78.9714,79.116,78.9714,79.0347,34630.0
2023-01-18 13:40:00,87.49,87.53,87.41,87.53,14102.0,79.0437,79.0799,78.9714,79.0799,14102.0
2023-01-18 13:45:00,87.53,87.66,87.51,87.58,55648.0,79.0799,79.1973,79.0618,79.125,55648.0
2023-01-18 13:50:00,87.58,87.62,87.51,87.53,29302.0,79.125,79.1612,79.0618,79.0799,29302.0
2023-01-18 13:55:00,87.51,87.51,87.39,87.43,45698.0,79.0618,79.0618,78.9534,78.9895,45698.0
2023-01-18 14:00:00,87.43,87.51,87.35,87.45,58188.0,78.9895,79.0618,78.9172,79.0076,58188.0
2023-01-18 14:05:00,87.45,87.45,87.3,87.42,47300.0,79.0076,79.0076,78.8721,78.9805,47300.0
2023-01-18 14:10:00,87.41,87.48,87.36,87.45,49573.0,78.9714,79.0347,78.9263,79.0076,49573.0
2023-01-18 14:15:00,87.43,87.44,87.32,87.37,31022.0,78.9895,78.9985,78.8901,78.9353,31022.0
2023-01-18 14:20:00,87.37,87.48,87.37,87.45,60049.0,78.9353,79.0347,78.9353,79.0076,60049.0
2023-01-18 14:25:00,87.45,87.53,87.41,87.51,27455.0,79.0076,79.0799,78.9714,79.0618,27455.0
2023-01-18 14:30:00,87.51,87.61,87.5,87.58,68221.0,79.0618,79.1521,79.0528,79.125,68221.0
2023-01-18 14:35:00,87.59,87.6,87.49,87.53,54391.0,79.1341,79.1431,79.0437,79.0799,54391.0
2023-01-18 14:40:00,87.52,87.54,87.46,87.49,33472.0,79.0708,79.0889,79.0166,79.0437,33472.0
2023-01-18 14:45:00,87.48,87.57,87.44,87.54,24829.0,79.0347,79.116,78.9985,79.0889,24829.0
2023-01-18 14:50:00,87.54,87.56,87.46,87.47,16679.0,79.0889,79.107,79.0166,79.0256,16679.0
2023-01-18 14:55:00,87.45,87.45,87.31,87.34,26529.0,79.0076,79.0076,78.8811,78.9082,26529.0
2023-01-18 15:00:00,87.33,87.35,87.26,87.34,50193.0,78.8992,78.9172,78.8359,78.9082,50193.0
2023-01-18 15:05:00,87.33,87.43,87.31,87.43,35413.0,78.8992,78.9895,78.8811,78.9895,35413.0
2023-01-18 15:10:00,87.43,87.56,87.38,87.44,30087.0,78.9895,79.107,78.9443,78.9985,30087.0
2023-01-18 15:15:00,87.44,87.45,87.3,87.31,54787.0,78.9985,79.0076,78.8721,78.8811,54787.0
2023-01-18 15:20:00,87.32,87.42,87.31,87.33,29866.0,78.8901,78.9805,78.8811,78.8992,29866.0
2023-01-18 15:25:00,87.33,87.4,87.29,87.32,34722.0,78.8992,78.9624,78.863,78.8901,34722.0
2023-01-18 15:30:00,87.32,87.34,87.15,87.17,62231.0,78.8901,78.9082,78.7365,78.7546,62231.0
2023-01-18 15:35:00,87.16,87.27,87.16,87.17,43788.0,78.7456,78.845,78.7456,78.7546,43788.0
2023-01-18 15:40:00,87.17,87.17,87.02,87.06,108991.0,78.7546,78.7546,78.6191,78.6552,108991.0
2023-01-18 15:45:00,87.05,87.13,87.0,87.04,79445.0,78.6462,78.7185,78.601,78.6372,79445.0
2023-01-18 15:50:00,87.03,87.2,87.02,87.2,125825.0,78.6281,78.7817,78.6191,78.7817,125825.0
2023-01-18 15:55:00,87.2,87.22,87.1,87.12,333397.0,78.7817,78.7998,78.6914,78.7094,333397.0
2023-01-19 09:30:00,86.66,87.05,86.65,86.91,247036.0,78.2938,78.6462,78.2848,78.5197,247036.0
2023-01-19 09:35:00,86.92,86.96,86.66,86.96,112999.0,78.5287,78.5649,78.2938,78.5649,112999.0
2023-01-19 09:40:00,86.95,87.23,86.95,87.09,70446.0,78.5559,78.8088,78.5559,78.6823,70446.0
2023-01-19 09:45:00,87.09,87.21,86.95,87.11,122493.0,78.6823,78.7908,78.5559,78.7004,122493.0
2023-01-19 09:50:00,87.13,87.3,87.12,87.18,50918.0,78.7185,78.8721,78.7094,78.7636,50918.0
2023-01-19 09:55:00,87.17,87.44,87.14,87.43,54432.0,78.7546,78.9985,78.7275,78.9895,54432.0
2023-01-19 10:00:00,87.43,87.58,87.33,87.49,147454.0,78.9895,79.125,78.8992,79.0437,147454.0
2023-01-19 10:05:00,87.49,87.63,87.49,87.61,63015.0,79.0437,79.1702,79.0437,79.1521,63015.0
2023-01-19 10:10:00,87.6,87.61,87.4,87.51,30596.0,79.1431,79.1521,78.9624,79.0618,30596.0
2023-01-19 10:15:00,87.5,87.6,87.42,87.44,50153.0,79.0528,79.1431,78.9805,78.9985,50153.0
2023-01-19 10:20:00,87.47,87.47,87.23,87.25,24961.0,79.0256,79.0256,78.8088,78.8269,24961.0
2023-01-19 10:25:00,87.26,87.32,87.22,87.27,20768.0,78.8359,78.8901,78.7998,78.845,20768.0
2023-01-19 10:30:00,87.27,87.29,87.19,87.28,23318.0,78.845,78.863,78.7727,78.854,23318.0
2023-01-19 10:35:00,87.27,87.31,87.18,87.2,40178.0,78.845,78.8811,78.7636,78.7817,40178.0
2023-01-19 10:40:00,87.21,87.23,86.98,87.04,37973.0,78.7908,78.8088,78.583,78.6372,37973.0
2023-01-19 10:45:00,87.03,87.03,86.87,86.91,41888.0,78.6281,78.6281,78.4836,78.5197,41888.0
2023-01-19 10:50:00,86.89,86.95,86.76,86.91,24947.0,78.5016,78.5559,78.3842,78.5197,24947.0
2023-01-19 10:55:00,86.91,86.91,86.77,86.84,17152.0,78.5197,78.5197,78.3932,78.4565,17152.0
2023-01-19 11:00:00,86.85,86.98,86.83,86.87,20078.0,78.4655,78.583,78.4474,78.4836,20078.0
2023-01-19 11:05:00,86.87,87.02,86.81,87.01,18699.0,78.4836,78.6191,78.4294,78.6101,18699.0
2023-01-19 11:10:00,87.01,87.13,87.01,87.03,28229.0,78.6101,78.7185,78.6101,78.6281,28229.0
2023-01-19 11:15:00,87.04,87.04,86.95,86.99,17066.0,78.6372,78.6372,78.5559,78.592,17066.0
2023-01-19 11:20:00,86.99,87.02,86.88,86.89,10529.0,78.592,78.6191,78.4926,78.5016,10529.0
2023-01-19 11:25:00,86.9,86.93,86.86,86.88,34581.0,78.5107,78.5378,78.4745,78.4926,34581.0
2023-01-19 11:30:00,86.87,86.98,86.83,86.85,25614.0,78.4836,78.583,78.4474,78.4655,25614.0
2023-01-19 11:35:00,86.84,86.91,86.81,86.87,17554.0,78.4565,78.5197,78.4294,78.4836,17554.0
2023-01-19 11:40:00,86.86,86.88,86.69,86.69,80967.0,78.4745,78.4926,78.321,78.321,80967.0
2023-01-19 11:45:00,86.69,86.74,86.61,86.71,42561.0,78.321,78.3661,78.2487,78.339,42561.0
2023-01-19 11:50:00,86.7,86.73,86.66,86.67,51537.0,78.33,78.3571,78.2938,78.3029,51537.0
2023-01-19 11:55:00,86.67,86.8,86.67,86.76,26378.0,78.3029,78.4203,78.3029,78.3842,26378.0
2023-01-19 12:00:00,86.77,87.0,86.76,86.97,43800.0,78.3932,78.601,78.3842,78.5739,43800.0
2023-01-19 12:05:00,86.96,87.02,86.82,86.89,37337.0,78.5649,78.6191,78.4384,78.5016,37337.0
2023-01-19 12:10:00,86.88,86.9,86.83,86.88,18477.0,78.4926,78.5107,78.4474,78.4926,18477.0
2023-01-19 12:15:00,86.87,87.06,86.86,87.01,32755.0,78.4836,78.6552,78.4745,78.6101,32755.0
2023-01-19 12:20:00,87.01,87.03,86.87,86.9,14117.0,78.6101,78.6281,78.4836,78.5107,14117.0
2023-01-19 12:25:00,86.89,86.95,86.83,86.95,15611.0,78.5016,78.5559,78.4474,78.5559,15611.0
2023-01-19 12:30:00,86.94,86.97,86.91,86.95,109276.0,78.5468,78.5739,78.5197,78.5559,109276.0
2023-01-19 12:35:00,86.96,87.05,86.93,86.97,70059.0,78.5649,78.6462,78.5378,78.5739,70059.0
2023-01-19 12:40:00,86.97,87.01,86.91,86.97,51881.0,78.5739,78.6101,78.5197,78.5739,51881.0
2023-01-19 12:45:00,86.97,87.06,86.96,86.98,45311.0,78.5739,78.6552,78.5649,78.583,45311.0
2023-01-19 12:50:00,86.98,86.99,86.91,86.94,124293.0,78.583,78.592,78.5197,78.5468,124293.0
2023-01-19 12:55:00,86.93,86.95,86.86,86.95,49630.0,78.5378,78.5559,78.4745,78.5559,49630.0
2023-01-19 13:00:00,86.96,87.09,86.95,87.05,31573.0,78.5649,78.6823,78.5559,78.6462,31573.0
2023-01-19 13:05:00,87.05,87.06,86.86,86.87,25507.0,78.6462,78.6552,78.4745,78.4836,25507.0
2023-01-19 13:10:00,86.86,86.89,86.74,86.87,68218.0,78.4745,78.5016,78.3661,78.4836,68218.0
2023-01-19 13:15:00,86.87,86.9,86.76,86.88,58832.0,78.4836,78.5107,78.3842,78.4926,58832.0
2023-01-19 13:20:00,86.88,86.94,86.76,86.76,24443.0,78.4926,78.5468,78.3842,78.3842,24443.0
2023-01-19 13:25:00,86.73,86.73,86.61,86.68,32111.0,78.3571,78.3571,78.2487,78.3119,32111.0
2023-01-19 13:30:00,86.68,86.8,86.68,86.78,63051.0,78.3119,78.4203,78.3119,78.4023,63051.0
2023-01-19 13:35:00,86.79,87.05,86.78,87.05,69759.0,78.4113,78.6462,78.4023,78.6462,69759.0
2023-01-19 13:40:00,87.06,87.15,86.94,86.97,40364.0,78.6552,78.7365,78.5468,78.5739,40364.0
2023-01-19 13:45:00,86.97,87.07,86.96,86.98,24048.0,78.5739,78.6643,78.5649,78.583,24048.0
2023-01-19 13:50:00,86.97,86.97,86.9,86.95,16310.0,78.5739,78.5739,78.5107,78.5559,16310.0
2023-01-19 13:55:00,86.94,87.03,86.93,87.03,28744.0,78.5468,78.6281,78.5378,78.6281,28744.0
2023-01-19 14:00:00,87.03,87.05,86.95,87.03,21455.0,78.6281,78.6462,78.5559,78.6281,21455.0
2023-01-19 14:05:00,87.03,87.04,86.87,87.0,30596.0,78.6281,78.6372,78.4836,78.601,30596.0
2023-01-19 14:10:00,87.0,87.14,86.98,87.1,40059.0,78.601,78.7275,78.583,78.6914,40059.0
2023-01-19 14:15:00,87.1,87.16,87.01,87.05,35511.0,78.6914,78.7456,78.6101,78.6462,35511.0
2023-01-19 14:20:00,87.05,87.22,87.04,87.22,50825.0,78.6462,78.7998,78.6372,78.7998,50825.0
2023-01-19 14:25:00,87.21,87.21,87.09,87.1,72485.0,78.7908,78.7908,78.6823,78.6914,72485.0
2023-01-19 14:30:00,87.11,87.17,87.06,87.15,59195.0,78.7004,78.7546,78.6552,78.7365,59195.0
2023-01-19 14:35:00,87.16,87.18,87.11,87.14,37782.0,78.7456,78.7636,78.7004,78.7275,37782.0
2023-01-19 14:40:00,87.13,87.13,87.03,87.08,22829.0,78.7185,78.7185,78.6281,78.6733,22829.0
2023-01-19 14:45:00,87.09,87.1,86.94,86.98,20248.0,78.6823,78.6914,78.5468,78.583,20248.0
2023-01-19 14:50:00,86.97,87.0,86.9,86.96,42071.0,78.5739,78.601,78.5107,78.5649,42071.0
2023-01-19 14:55:00,86.95,87.08,86.94,87.01,35759.0,78.5559,78.6733,78.5468,78.6101,35759.0
2023-01-19 15:00:00,87.02,87.12,87.02,87.1,17778.0,78.6191,78.7094,78.6191,78.6914,17778.0
2023-01-19 15:05:00,87.09,87.13,86.98,86.98,20071.0,78.6823,78.7185,78.583,78.583,20071.0
2023-01-19 15:10:00,86.99,87.11,86.96,87.08,22745.0,78.592,78.7004,78.5649,78.6733,22745.0
2023-01-19 15:15:00,87.09,87.13,86.96,87.03,150420.0,78.6823,78.7185,78.5649,78.6281,150420.0
2023-01-19 15:20:00,87.04,87.04,86.87,86.88,110618.0,78.6372,78.6372,78.4836,78.4926,110618.0
2023-01-19 15:25:00,86.87,86.9,86.81,86.86,45206.0,78.4836,78.5107,78.4294,78.4745,45206.0
2023-01-19 15:30:00,86.86,86.99,86.79,86.95,41661.0,78.4745,78.592,78.4113,78.5559,41661.0
2023-01-19 15:35:00,86.95,87.05,86.94,86.97,83796.0,78.5559,78.6462,78.5468,78.5739,83796.0
2023-01-19 15:40:00,86.98,86.98,86.81,86.86,64577.0,78.583,78.583,78.4294,78.4745,64577.0
2023-01-19 15:45:00,86.85,86.9,86.8,86.81,71540.0,78.4655,78.5107,78.4203,78.4294,71540.0
2023-01-19 15:50:00,86.81,86.85,86.74,86.79,135270.0,78.4294,78.4655,78.3661,78.4113,135270.0
2023-01-19 15:55:00,86.8,86.8,86.63,86.68,160458.0,78.4203,78.4203,78.2667,78.3119,160458.0
2023-01-20 09:30:00,86.68,86.84,85.8,85.83,158220.0,78.3119,78.4565,77.5169,77.544,158220.0
2023-01-20 09:35:00,85.85,85.91,85.67,85.86,78294.0,77.562,77.6163,77.3994,77.5711,78294.0
2023-01-20 09:40:00,85.85,86.04,85.78,86.0,63937.0,77.562,77.7337,77.4988,77.6976,63937.0
2023-01-20 09:45:00,86.0,86.09,85.89,86.06,44557.0,77.6976,77.7789,77.5982,77.7518,44557.0
2023-01-20 09:50:00,86.07,86.29,86.07,86.11,45535.0,77.7608,77.9596,77.7608,77.7969,45535.0
2023-01-20 09:55:00,86.11,86.44,86.09,86.29,44320.0,77.7969,78.0951,77.7789,77.9596,44320.0
2023-01-20 10:00:00,86.29,86.3,86.13,86.22,74259.0,77.9596,77.9686,77.815,77.8963,74259.0
2023-01-20 10:05:00,86.23,86.44,86.23,86.32,53113.0,77.9054,78.0951,77.9054,77.9867,53113.0
2023-01-20 10:10:00,86.33,86.4,86.25,86.29,38351.0,77.9957,78.0589,77.9234,77.9596,38351.0
2023-01-20 10:15:00,86.29,86.31,86.15,86.18,34873.0,77.9596,77.9776,77.8331,77.8602,34873.0
2023-01-20 10:20:00,86.19,86.36,86.15,86.33,36296.0,77.8692,78.0228,77.8331,77.9957,36296.0
2023-01-20 10:25:00,86.33,86.53,86.28,86.5,28832.0,77.9957,78.1764,77.9505,78.1493,28832.0
2023-01-20 10:30:00,86.5,86.57,86.44,86.49,29978.0,78.1493,78.2125,78.0951,78.1403,29978.0
2023-01-20 10:35:00,86.48,86.52,86.33,86.35,25190.0,78.1312,78.1674,77.9957,78.0138,25190.0
2023-01-20 10:40:00,86.35,86.37,86.22,86.25,66639.0,78.0138,78.0318,77.8963,77.9234,66639.0
2023-01-20 10:45:00,86.25,86.39,86.24,86.35,29913.0,77.9234,78.0499,77.9144,78.0138,29913.0
2023-01-20 10:50:00,86.36,86.37,86.22,86.29,46927.0,78.0228,78.0318,77.8963,77.9596,46927.0
2023-01-20 10:55:00,86.29,86.36,86.27,86.34,27114.0,77.9596,78.0228,77.9415,78.0047,27114.0
2023-01-20 11:00:00,86.34,86.54,86.34,86.52,40302.0,78.0047,78.1854,78.0047,78.1674,40302.0
2023-01-20 11:05:00,86.52,86.54,86.36,86.36,36481.0,78.1674,78.1854,78.0228,78.0228,36481.0
2023-01-20 11:10:00,86.37,86.54,86.35,86.53,42201.0,78.0318,78.1854,78.0138,78.1764,42201.0
2023-01-20 11:15:00,86.53,86.55,86.48,86.53,35369.0,78.1764,78.1945,78.1312,78.1764,35369.0
2023-01-20 11:20:00,86.53,86.53,86.38,86.5,28768.0,78.1764,78.1764,78.0409,78.1493,28768.0
2023-01-20 11:25:00,86.49,86.56,86.47,86.53,29372.0,78.1403,78.2035,78.1222,78.1764,29372.0
2023-01-20 11:30:00,86.53,86.67,86.53,86.66,50364.0,78.1764,78.3029,78.1764,78.2938,50364.0
2023-01-20 11:35:00,86.66,86.66,86.47,86.5,25933.0,78.2938,78.2938,78.1222,78.1493,25933.0
2023-01-20 11:40:00,86.49,86.59,86.49,86.57,15644.0,78.1403,78.2306,78.1403,78.2125,15644.0
2023-01-20 11:45:00,86.57,86.66,86.57,86.64,13123.0,78.2125,78.2938,78.2125,78.2758,13123.0
2023-01-20 11:50:00,86.63,86.66,86.55,86.55,19203.0,78.2667,78.2938,78.1945,78.1945,19203.0
2023-01-20 11:55:00,86.56,86.62,86.54,86.6,30240.0,78.2035,78.2577,78.1854,78.2396,30240.0
2023-01-20 12:00:00,86.6,86.68,86.58,86.67,36667.0,78.2396,78.3119,78.2216,78.3029,36667.0
2023-01-20 12:05:00,86.66,86.71,86.63,86.67,70827.0,78.2938,78.339,78.2667,78.3029,70827.0
2023-01-20 12:10:00,86.67,86.73,86.62,86.64,13577.0,78.3029,78.3571,78.2577,78.2758,13577.0
2023-01-20 12:15:00,86.64,86.67,86.59,86.59,14396.0,78.2758,78.3029,78.2306,78.2306,14396.0
2023-01-20 12:20:00,86.58,86.65,86.5,86.59,13999.0,78.2216,78.2848,78.1493,78.2306,13999.0
2023-01-20 12:25:00,86.59,86.61,86.52,86.55,16688.0,78.2306,78.2487,78.1674,78.1945,16688.0
2023-01-20 12:30:00,86.54,86.58,86.48,86.58,24764.0,78.1854,78.2216,78.1312,78.2216,24764.0
2023-01-20 12:35:00,86.58,86.62,86.55,86.58,27271.0,78.2216,78.2577,78.1945,78.2216,27271.0
2023-01-20 12:40:00,86.59,86.64,86.57,86.59,27561.0,78.2306,78.2758,78.2125,78.2306,27561.0
2023-01-20 12:45:00,86.59,86.61,86.5,86.58,31819.0,78.2306,78.2487,78.1493,78.2216,31819.0
2023-01-20 12:50:00,86.59,86.73,86.58,86.66,31659.0,78.2306,78.3571,78.2216,78.2938,31659.0
2023-01-20 12:55:00,86.66,86.71,86.59,86.6,16254.0,78.2938,78.339,78.2306,78.2396,16254.0
2023-01-20 13:00:00,86.59,86.69,86.56,86.61,99677.0,78.2306,78.321,78.2035,78.2487,99677.0
2023-01-20 13:05:00,86.6,86.65,86.6,86.62,10725.0,78.2396,78.2848,78.2396,78.2577,10725.0
2023-01-20 13:10:00,86.6,86.65,86.45,86.64,30428.0,78.2396,78.2848,78.1041,78.2758,30428.0
2023-01-20 13:15:00,86.67,86.69,86.47,86.47,23029.0,78.3029,78.321,78.1222,78.1222,23029.0
2023-01-20 13:20:00,86.45,86.54,86.43,86.5,20047.0,78.1041,78.1854,78.0861,78.1493,20047.0
2023-01-20 13:25:00,86.51,86.56,86.48,86.55,24695.0,78.1583,78.2035,78.1312,78.1945,24695.0
2023-01-20 13:30:00,86.54,86.73,86.54,86.67,22957.0,78.1854,78.3571,78.1854,78.3029,22957.0
2023-01-20 13:35:00,86.66,86.89,86.64,86.83,38052.0,78.2938,78.5016,78.2758,78.4474,38052.0
2023-01-20 13:40:00,86.83,86.86,86.76,86.86,15343.0,78.4474,78.4745,78.3842,78.4745,15343.0
2023-01-20 13:45:00,86.87,87.02,86.84,86.99,27318.0,78.4836,78.6191,78.4565,78.592,27318.0
2023-01-20 13:50:00,87.0,87.05,86.86,86.87,16526.0,78.601,78.6462,78.4745,78.4836,16526.0
2023-01-20 13:55:00,86.87,86.87,86.8,86.81,45457.0,78.4836,78.4836,78.4203,78.4294,45457.0
2023-01-20 14:00:00,86.82,86.83,86.71,86.73,27022.0,78.4384,78.4474,78.339,78.3571,27022.0
2023-01-20 14:05:00,86.72,86.83,86.71,86.81,28656.0,78.3481,78.4474,78.339,78.4294,28656.0
2023-01-20 14:10:00,86.81,86.88,86.79,86.8,21192.0,78.4294,78.4926,78.4113,78.4203,21192.0
2023-01-20 14:15:00,86.8,86.87,86.78,86.84,35349.0,78.4203,78.4836,78.4023,78.4565,35349.0
2023-01-20 14:20:00,86.83,86.95,86.81,86.94,15610.0,78.4474,78.5559,78.4294,78.5468,15610.0
2023-01-20 14:25:00,86.93,87.01,86.91,87.0,67499.0,78.5378,78.6101,78.5197,78.601,67499.0
2023-01-20 14:30:00,87.01,87.11,87.0,87.04,118026.0,78.6101,78.7004,78.601,78.6372,118026.0
2023-01-20 14:35:00,87.04,87.21,87.04,87.17,33988.0,78.6372,78.7908,78.6372,78.7546,33988.0
2023-01-20 14:40:00,87.18,87.2,87.12,87.15,22987.0,78.7636,78.7817,78.7094,78.7365,22987.0
2023-01-20 14:45:00,87.15,87.2,87.14,87.2,22589.0,78.7365,78.7817,78.7275,78.7817,22589.0
2023-01-20 14:50:00,87.2,87.21,87.12,87.12,53628.0,78.7817,78.7908,78.7094,78.7094,53628.0
2023-01-20 14:55:00,87.12,87.26,87.09,87.25,27842.0,78.7094,78.8359,78.6823,78.8269,27842.0
2023-01-20 15:00:00,87.25,87.41,87.25,87.39,34211.0,78.8269,78.9714,78.8269,78.9534,34211.0
2023-01-20 15:05:00,87.39,87.44,87.37,87.41,49261.0,78.9534,78.9985,78.9353,78.9714,49261.0
2023-01-20 15:10:00,87.39,87.48,87.34,87.48,29915.0,78.9534,79.0347,78.9082,79.0347,29915.0
2023-01-20 15:15:00,87.48,87.52,87.45,87.48,64470.0,79.0347,79.0708,79.0076,79.0347,64470.0
2023-01-20 15:20:00,87.48,87.51,87.34,87.37,56435.0,79.0347,79.0618,78.9082,78.9353,56435.0
2023-01-20 15:25:00,87.37,87.42,87.32,87.38,39727.0,78.9353,78.9805,78.8901,78.9443,39727.0
2023-01-20 15:30:00,87.38,87.46,87.31,87.31,89752.0,78.9443,79.0166,78.8811,78.8811,89752.0
2023-01-20 15:35:00,87.31,87.39,87.25,87.38,58723.0,78.8811,78.9534,78.8269,78.9443,58723.0
2023-01-20 15:40:00,87.38,87.4,87.29,87.31,55540.0,78.9443,78.9624,78.863,78.8811,55540.0
2023-01-20 15:45:00,87.31,87.45,87.23,87.44,136074.0,78.8811,79.0076,78.8088,78.9985,136074.0
2023-01-20 15:50:00,87.45,87.68,87.42,87.66,150423.0,79.0076,79.2154,78.9805,79.1973,150423.0
2023-01-20 15:55:00,87.66,87.72,87.6,87.69,330190.0,79.1973,79.2515,79.1431,79.2244,330190.0
2023-01-23 09:30:00,87.7,87.73,87.22,87.24,129725.0,79.2334,79.2605,78.7998,78.8179,129725.0
2023-01-23 09:35:00,87.25,87.33,87.14,87.19,63224.0,78.8269,78.8992,78.7275,78.7727,63224.0
2023-01-23 09:40:00,87.19,87.39,87.19,87.36,59061.0,78.7727,78.9534,78.7727,78.9263,59061.0
2023-01-23 09:45:00,87.37,87.47,87.31,87.42,39491.0,78.9353,79.0256,78.8811,78.9805,39491.0
2023-01-23 09:50:00,87.4,87.54,87.35,87.45,28522.0,78.9624,79.0889,78.9172,79.0076,28522.0
2023-01-23 09:55:00,87.46,87.64,87.43,87.64,31871.0,79.0166,79.1792,78.9895,79.1792,31871.0
2023-01-23 10:00:00,87.67,87.77,87.56,87.58,34434.0,79.2063,79.2967,79.107,79.125,34434.0
2023-01-23 10:05:00,87.57,87.59,87.45,87.45,63674.0,79.116,79.1341,79.0076,79.0076,63674.0
2023-01-23 10:10:00,87.45,87.76,87.43,87.61,56462.0,79.0076,79.2877,78.9895,79.1521,56462.0
2023-01-23 10:15:00,87.62,87.68,87.59,87.59,21395.0,79.1612,79.2154,79.1341,79.1341,21395.0
2023-01-23 10:20:00,87.59,87.71,87.58,87.68,27373.0,79.1341,79.2425,79.125,79.2154,27373.0
2023-01-23 10:25:00,87.72,87.78,87.63,87.74,137869.0,79.2515,79.3057,79.1702,79.2696,137869.0
2023-01-23 10:30:00,87.74,87.87,87.74,87.8,208465.0,79.2696,79.387,79.2696,79.3238,208465.0
2023-01-23 10:35:00,87.81,87.87,87.75,87.85,87324.0,79.3328,79.387,79.2786,79.369,87324.0
2023-01-23 10:40:00,87.86,87.87,87.72,87.78,134128.0,79.378,79.387,79.2515,79.3057,134128.0
2023-01-23 10:45:00,87.78,87.91,87.76,87.86,89916.0,79.3057,79.4232,79.2877,79.378,89916.0
2023-01-23 10:50:00,87.87,87.91,87.8,87.88,117280.0,79.387,79.4232,79.3238,79.3961,117280.0
2023-01-23 10:55:00,87.88,88.04,87.88,87.98,138196.0,79.3961,79.5406,79.3961,79.4864,138196.0
2023-01-23 11:00:00,87.98,88.26,87.97,88.19,73430.0,79.4864,79.7394,79.4774,79.6761,73430.0
2023-01-23 11:05:00,88.19,88.31,88.16,88.29,53189.0,79.6761,79.7846,79.649,79.7665,53189.0
2023-01-23 11:10:00,88.3,88.3,88.1,88.17,168422.0,79.7755,79.7755,79.5948,79.6581,168422.0
2023-01-23 11:15:00,88.17,88.3,88.14,88.3,171741.0,79.6581,79.7755,79.631,79.7755,171741.0
2023-01-23 11:20:00,88.3,88.4,88.28,88.3,145718.0,79.7755,79.8659,79.7575,79.7755,145718.0
2023-01-23 11:25:00,88.3,88.31,88.13,88.16,44017.0,79.7755,79.7846,79.6219,79.649,44017.0
2023-01-23 11:30:00,88.19,88.31,88.15,88.2,24074.0,79.6761,79.7846,79.64,79.6852,24074.0
2023-01-23 11:35:00,88.19,88.28,88.07,88.21,44132.0,79.6761,79.7575,79.5677,79.6942,44132.0
2023-01-23 11:40:00,88.22,88.29,88.21,88.29,31797.0,79.7032,79.7665,79.6942,79.7665,31797.0
2023-01-23 11:45:00,88.29,88.35,88.23,88.32,13860.0,79.7665,79.8207,79.7123,79.7936,13860.0
2023-01-23 11:50:00,88.33,88.39,88.23,88.38,38194.0,79.8026,79.8568,79.7123,79.8478,38194.0
2023-01-23 11:55:00,88.37,88.44,88.36,88.4,16714.0,79.8388,79.902,79.8297,79.8659,16714.0
2023-01-23 12:00:00,88.4,88.43,88.34,88.38,18394.0,79.8659,79.893,79.8117,79.8478,18394.0
2023-01-23 12:05:00,88.39,88.45,88.19,88.2,22996.0,79.8568,79.911,79.6761,79.6852,22996.0
2023-01-23 12:10:00,88.21,88.36,88.19,88.28,18095.0,79.6942,79.8297,79.6761,79.7575,18095.0
2023-01-23 12:15:00,88.28,88.32,88.26,88.3,11969.0,79.7575,79.7936,79.7394,79.7755,11969.0
2023-01-23 12:20:00,88.29,88.35,88.25,88.3,25441.0,79.7665,79.8207,79.7303,79.7755,25441.0
2023-01-23 12:25:00,88.3,88.32,88.24,88.3,18854.0,79.7755,79.7936,79.7213,79.7755,18854.0
2023-01-23 12:30:00,88.3,88.41,88.29,88.37,21564.0,79.7755,79.8749,79.7665,79.8388,21564.0
2023-01-23 12:35:00,88.37,88.44,88.35,88.36,16790.0,79.8388,79.902,79.8207,79.8297,16790.0
2023-01-23 12:40:00,88.35,88.41,88.34,88.41,16063.0,79.8207,79.8749,79.8117,79.8749,16063.0
2023-01-23 12:45:00,88.41,88.41,88.27,88.39,99284.0,79.8749,79.8749,79.7484,79.8568,99284.0
2023-01-23 12:50:00,88.38,88.48,88.31,88.47,28227.0,79.8478,79.9381,79.7846,79.9291,28227.0
2023-01-23 12:55:00,88.47,88.49,88.43,88.46,22455.0,79.9291,79.9472,79.893,79.9201,22455.0
2023-01-23 13:00:00,88.46,88.5,88.42,88.42,33985.0,79.9201,79.9562,79.8839,79.8839,33985.0
2023-01-23 13:05:00,88.42,88.44,88.35,88.43,10151.0,79.8839,79.902,79.8207,79.893,10151.0
2023-01-23 13:10:00,88.43,88.44,88.38,88.41,48042.0,79.893,79.902,79.8478,79.8749,48042.0
2023-01-23 13:15:00,88.41,88.47,88.37,88.42,18543.0,79.8749,79.9291,79.8388,79.8839,18543.0
2023-01-23 13:20:00,88.43,88.5,88.36,88.37,37622.0,79.893,79.9562,79.8297,79.8388,37622.0
2023-01-23 13:25:00,88.36,88.38,88.31,88.36,20938.0,79.8297,79.8478,79.7846,79.8297,20938.0
2023-01-23 13:30:00,88.35,88.47,88.35,88.45,14779.0,79.8207,79.9291,79.8207,79.911,14779.0
2023-01-23 13:35:00,88.45,88.49,88.39,88.48,12412.0,79.911,79.9472,79.8568,79.9381,12412.0
2023-01-23 13:40:00,88.48,88.5,88.43,88.48,32099.0,79.9381,79.9562,79.893,79.9381,32099.0
2023-01-23 13:45:00,88.49,88.56,88.47,88.54,70963.0,79.9472,80.0104,79.9291,79.9924,70963.0
2023-01-23 13:50:00,88.53,88.59,88.53,88.53,11245.0,79.9833,80.0375,79.9833,79.9833,11245.0
2023-01-23 13:55:00,88.52,88.58,88.47,88.51,20943.0,79.9743,80.0285,79.9291,79.9652,20943.0
2023-01-23 14:00:00,88.5,88.5,88.33,88.33,11401.0,79.9562,79.9562,79.8026,79.8026,11401.0
2023-01-23 14:05:00,88.33,88.35,88.25,88.33,28737.0,79.8026,79.8207,79.7303,79.8026,28737.0
2023-01-23 14:10:00,88.32,88.33,88.18,88.22,22670.0,79.7936,79.8026,79.6671,79.7032,22670.0
2023-01-23 14:15:00,88.22,88.28,88.22,88.26,14517.0,79.7032,79.7575,79.7032,79.7394,14517.0
2023-01-23 14:20:00,88.24,88.27,88.14,88.15,24355.0,79.7213,79.7484,79.631,79.64,24355.0
2023-01-23 14:25:00,88.16,88.16,87.97,88.0,99039.0,79.649,79.649,79.4774,79.5045,99039.0
2023-01-23 14:30:00,88.01,88.15,88.0,88.11,108712.0,79.5135,79.64,79.5045,79.6039,108712.0
2023-01-23 14:35:00,88.11,88.14,88.0,88.02,123566.0,79.6039,79.631,79.5045,79.5226,123566.0
2023-01-23 14:40:00,88.02,88.1,87.94,88.02,57977.0,79.5226,79.5948,79.4503,79.5226,57977.0
2023-01-23 14:45:00,88.02,88.02,87.85,87.94,105698.0,79.5226,79.5226,79.369,79.4503,105698.0
2023-01-23 14:50:00,87.92,87.93,87.79,87.86,35659.0,79.4322,79.4412,79.3148,79.378,35659.0
2023-01-23 14:55:00,87.84,87.97,87.75,87.84,101890.0,79.3599,79.4774,79.2786,79.3599,101890.0
2023-01-23 15:00:00,87.84,87.87,87.79,87.81,98956.0,79.3599,79.387,79.3148,79.3328,98956.0
2023-01-23 15:05:00,87.81,87.87,87.72,87.86,47057.0,79.3328,79.387,79.2515,79.378,47057.0
2023-01-23 15:10:00,87.86,88.03,87.84,88.02,30537.0,79.378,79.5316,79.3599,79.5226,30537.0
2023-01-23 15:15:00,88.03,88.03,87.9,87.91,38913.0,79.5316,79.5316,79.4141,79.4232,38913.0
2023-01-23 15:20:00,87.91,88.0,87.83,87.98,32776.0,79.4232,79.5045,79.3509,79.4864,32776.0
2023-01-23 15:25:00,87.97,87.97,87.83,87.93,56316.0,79.4774,79.4774,79.3509,79.4412,56316.0
2023-01-23 15:30:00,87.94,88.01,87.84,87.85,44968.0,79.4503,79.5135,79.3599,79.369,44968.0
2023-01-23 15:35:00,87.85,87.91,87.81,87.87,56349.0,79.369,79.4232,79.3328,79.387,56349.0
2023-01-23 15:40:00,87.87,87.9,87.76,87.88,88727.0,79.387,79.4141,79.2877,79.3961,88727.0
2023-01-23 15:45:00,87.89,88.03,87.86,88.01,69891.0,79.4051,79.5316,79.378,79.5135,69891.0
2023-01-23 15:50:00,88.02,88.09,88.02,88.06,81475.0,79.5226,79.5858,79.5226,79.5587,81475.0
2023-01-23 15:55:00,88.06,88.14,88.05,88.08,156825.0,79.5587,79.631,79.5497,79.5768,156825.0
2023-01-24 09:30:00,87.85,87.85,87.0,87.51,297090.0,79.369,79.369,78.601,79.0618,297090.0
2023-01-24 09:35:00,87.51,87.78,87.26,87.45,199530.0,79.0618,79.3057,78.8359,79.0076,199530.0
2023-01-24 09:40:00,87.45,87.73,87.38,87.69,100046.0,79.0076,79.2605,78.9443,79.2244,100046.0
2023-01-24 09:45:00,87.62,88.16,87.59,88.05,215417.0,79.1612,79.649,79.1341,79.5497,215417.0
2023-01-24 09:50:00,88.03,88.05,87.86,87.88,32084.0,79.5316,79.5497,79.378,79.3961,32084.0
2023-01-24 09:55:00,87.9,87.93,87.55,87.6,53803.0,79.4141,79.4412,79.0979,79.1431,53803.0
2023-01-24 10:00:00,87.59,87.94,87.56,87.9,46240.0,79.1341,79.4503,79.107,79.4141,46240.0
2023-01-24 10:05:00,87.88,88.1,87.75,88.07,47338.0,79.3961,79.5948,79.2786,79.5677,47338.0
2023-01-24 10:10:00,88.09,88.27,88.02,88.26,34205.0,79.5858,79.7484,79.5226,79.7394,34205.0
2023-01-24 10:15:00,88.26,88.42,88.16,88.17,52863.0,79.7394,79.8839,79.649,79.6581,52863.0
2023-01-24 10:20:00,88.17,88.26,88.07,88.12,57570.0,79.6581,79.7394,79.5677,79.6129,57570.0
2023-01-24 10:25:00,88.12,88.21,88.04,88.2,31322.0,79.6129,79.6942,79.5406,79.6852,31322.0
2023-01-24 10:30:00,88.2,88.33,88.17,88.27,31507.0,79.6852,79.8026,79.6581,79.7484,31507.0
2023-01-24 10:35:00,88.26,88.28,88.13,88.28,33175.0,79.7394,79.7575,79.6219,79.7575,33175.0
2023-01-24 10:40:00,88.28,88.5,88.24,88.48,26964.0,79.7575,79.9562,79.7213,79.9381,26964.0
2023-01-24 10:45:00,88.48,88.55,88.45,88.52,29791.0,79.9381,80.0014,79.911,79.9743,29791.0
2023-01-24 10:50:00,88.51,88.54,88.4,88.53,31532.0,79.9652,79.9924,79.8659,79.9833,31532.0
2023-01-24 10:55:00,88.53,88.64,88.53,88.6,19719.0,79.9833,80.0827,79.9833,80.0466,19719.0
2023-01-24 11:00:00,88.6,88.67,88.58,88.59,22379.0,80.0466,80.1098,80.0285,80.0375,22379.0
2023-01-24 11:05:00,88.58,88.64,88.48,88.6,205356.0,80.0285,80.0827,79.9381,80.0466,205356.0
2023-01-24 11:10:00,88.6,88.65,88.56,88.62,29174.0,80.0466,80.0917,80.0104,80.0646,29174.0
2023-01-24 11:15:00,88.64,88.65,88.51,88.55,15239.0,80.0827,80.0917,79.9652,80.0014,15239.0
2023-01-24 11:20:00,88.55,88.68,88.52,88.64,15684.0,80.0014,80.1188,79.9743,80.0827,15684.0
2023-01-24 11:25:00,88.63,88.66,88.6,88.62,10821.0,80.0737,80.1008,80.0466,80.0646,10821.0
2023-01-24 11:30:00,88.62,88.63,88.49,88.51,43670.0,80.0646,80.0737,79.9472,79.9652,43670.0
2023-01-24 11:35:00,88.5,88.5,88.41,88.48,46897.0,79.9562,79.9562,79.8749,79.9381,46897.0
2023-01-24 11:40:00,88.48,88.52,88.37,88.39,35848.0,79.9381,79.9743,79.8388,79.8568,35848.0
2023-01-24 11:45:00,88.39,88.48,88.37,88.47,33390.0,79.8568,79.9381,79.8388,79.9291,33390.0
2023-01-24 11:50:00,88.46,88.5,88.4,88.44,23421.0,79.9201,79.9562,79.8659,79.902,23421.0
2023-01-24 11:55:00,88.45,88.52,88.44,88.46,23785.0,79.911,79.9743,79.902,79.9201,23785.0
2023-01-24 12:00:00,88.44,88.44,88.22,88.34,23786.0,79.902,79.902,79.7032,79.8117,23786.0
2023-01-24 12:05:00,88.34,88.46,88.31,88.45,15716.0,79.8117,79.9201,79.7846,79.911,15716.0
2023-01-24 12:10:00,88.44,88.52,88.43,88.52,12225.0,79.902,79.9743,79.893,79.9743,12225.0
2023-01-24 12:15:00,88.52,88.53,88.44,88.44,13666.0,79.9743,79.9833,79.902,79.902,13666.0
2023-01-24 12:20:00,88.45,88.46,88.37,88.42,12494.0,79.911,79.9201,79.8388,79.8839,12494.0
2023-01-24 12:25:00,88.43,88.45,88.35,88.44,12596.0,79.893,79.911,79.8207,79.902,12596.0
2023-01-24 12:30:00,88.44,88.44,88.33,88.34,17782.0,79.902,79.902,79.8026,79.8117,17782.0
2023-01-24 12:35:00,88.34,88.43,88.32,88.33,15533.0,79.8117,79.893,79.7936,79.8026,15533.0
2023-01-24 12:40:00,88.34,88.36,88.31,88.31,38273.0,79.8117,79.8297,79.7846,79.7846,38273.0
2023-01-24 12:45:00,88.31,88.35,88.28,88.3,14234.0,79.7846,79.8207,79.7575,79.7755,14234.0
2023-01-24 12:50:00,88.3,88.35,88.26,88.26,10948.0,79.7755,79.8207,79.7394,79.7394,10948.0
2023-01-24 12:55:00,88.26,88.33,88.25,88.27,17456.0,79.7394,79.8026,79.7303,79.7484,17456.0
2023-01-24 13:00:00,88.26,88.34,88.2,88.2,26857.0,79.7394,79.8117,79.6852,79.6852,26857.0
2023-01-24 13:05:00,88.22,88.35,88.2,88.35,18374.0,79.7032,79.8207,79.6852,79.8207,18374.0
2023-01-24 13:10:00,88.35,88.41,88.35,88.37,23702.0,79.8207,79.8749,79.8207,79.8388,23702.0
2023-01-24 13:15:00,88.37,88.39,88.32,88.34,17336.0,79.8388,79.8568,79.7936,79.8117,17336.0
2023-01-24 13:20:00,88.33,88.35,88.25,88.29,16116.0,79.8026,79.8207,79.7303,79.7665,16116.0
2023-01-24 13:25:00,88.28,88.35,88.26,88.34,35410.0,79.7575,79.8207,79.7394,79.8117,35410.0
2023-01-24 13:30:00,88.34,88.36,88.31,88.35,31681.0,79.8117,79.8297,79.7846,79.8207,31681.0
2023-01-24 13:35:00,88.34,88.38,88.31,88.37,15636.0,79.8117,79.8478,79.7846,79.8388,15636.0
2023-01-24 13:40:00,88.37,88.44,88.34,88.39,28144.0,79.8388,79.902,79.8117,79.8568,28144.0
2023-01-24 13:45:00,88.41,88.49,88.4,88.41,15782.0,79.8749,79.9472,79.8659,79.8749,15782.0
2023-01-24 13:50:00,88.4,88.43,88.34,88.34,15330.0,79.8659,79.893,79.8117,79.8117,15330.0
2023-01-24 13:55:00,88.34,88.42,88.34,88.4,10864.0,79.8117,79.8839,79.8117,79.8659,10864.0
2023-01-24 14:00:00,88.4,88.4,88.21,88.27,31006.0,79.8659,79.8659,79.6942,79.7484,31006.0
2023-01-24 14:05:00,88.27,88.32,88.25,88.31,14066.0,79.7484,79.7936,79.7303,79.7846,14066.0
2023-01-24 14:10:00,88.3,88.34,88.28,88.31,56508.0,79.7755,79.8117,79.7575,79.7846,56508.0
2023-01-24 14:15:00,88.31,88.33,88.26,88.27,17838.0,79.7846,79.8026,79.7394,79.7484,17838.0
2023-01-24 14:20:00,88.27,88.34,88.24,88.31,16657.0,79.7484,79.8117,79.7213,79.7846,16657.0
2023-01-24 14:25:00,88.3,88.34,88.29,88.34,6046.0,79.7755,79.8117,79.7665,79.8117,6046.0
2023-01-24 14:30:00,88.33,88.35,88.27,88.31,18333.0,79.8026,79.8207,79.7484,79.7846,18333.0
2023-01-24 14:35:00,88.31,88.37,88.3,88.35,30375.0,79.7846,79.8388,79.7755,79.8207,30375.0
2023-01-24 14:40:00,88.34,88.44,88.34,88.4,23367.0,79.8117,79.902,79.8117,79.8659,23367.0
2023-01-24 14:45:00,88.41,88.47,88.39,88.4,26513.0,79.8749,79.9291,79.8568,79.8659,26513.0
2023-01-24 14:50:00,88.4,88.46,88.38,88.46,30648.0,79.8659,79.9201,79.8478,79.9201,30648.0
2023-01-24 14:55:00,88.45,88.49,88.43,88.45,16430.0,79.911,79.9472,79.893,79.911,16430.0
2023-01-24 15:00:00,88.46,88.54,88.44,88.52,21059.0,79.9201,79.9924,79.902,79.9743,21059.0
2023-01-24 15:05:00,88.51,88.53,88.47,88.47,17962.0,79.9652,79.9833,79.9291,79.9291,17962.0
2023-01-24 15:10:00,88.46,88.52,88.45,88.47,24566.0,79.9201,79.9743,79.911,79.9291,24566.0
2023-01-24 15:15:00,88.47,88.54,88.4,88.52,31246.0,79.9291,79.9924,79.8659,79.9743,31246.0
2023-01-24 15:20:00,88.51,88.51,88.47,88.48,26650.0,79.9652,79.9652,79.9291,79.9381,26650.0
2023-01-24 15:25:00,88.49,88.53,88.42,88.49,29897.0,79.9472,79.9833,79.8839,79.9472,29897.0
2023-01-24 15:30:00,88.48,88.5,88.28,88.3,76281.0,79.9381,79.9562,79.7575,79.7755,76281.0
2023-01-24 15:35:00,88.29,88.3,88.24,88.3,42801.0,79.7665,79.7755,79.7213,79.7755,42801.0
2023-01-24 15:40:00,88.3,88.3,88.16,88.22,65778.0,79.7755,79.7755,79.649,79.7032,65778.0
2023-01-24 15:45:00,88.23,88.23,88.15,88.2,45533.0,79.7123,79.7123,79.64,79.6852,45533.0
2023-01-24 15:50:00,88.2,88.29,88.16,88.25,81538.0,79.6852,79.7665,79.649,79.7303,81538.0
2023-01-24 15:55:00,88.26,88.38,88.26,88.3,178455.0,79.7394,79.8478,79.7394,79.7755,178455.0
2023-01-25 09:30:00,87.91,87.91,87.52,87.72,133713.0,79.4232,79.4232,79.0708,79.2515,133713.0
2023-01-25 09:35:00,87.73,87.85,87.66,87.8,54549.0,79.2605,79.369,79.1973,79.3238,54549.0
2023-01-25 09:40:00,87.8,88.02,87.78,87.97,29562.0,79.3238,79.5226,79.3057,79.4774,29562.0
2023-01-25 09:45:00,87.94,87.98,87.87,87.89,18277.0,79.4503,79.4864,79.387,79.4051,18277.0
2023-01-25 09:50:00,87.87,87.93,87.61,87.61,43648.0,79.387,79.4412,79.1521,79.1521,43648.0
2023-01-25 09:55:00,87.58,87.64,87.5,87.55,56547.0,79.125,79.1792,79.0528,79.0979,56547.0
2023-01-25 10:00:00,87.54,87.77,87.52,87.77,42902.0,79.0889,79.2967,79.0708,79.2967,42902.0
2023-01-25 10:05:00,87.77,88.04,87.76,87.93,52749.0,79.2967,79.5406,79.2877,79.4412,52749.0
2023-01-25 10:10:00,87.93,88.01,87.82,87.83,29882.0,79.4412,79.5135,79.3419,79.3509,29882.0
2023-01-25 10:15:00,87.82,87.93,87.75,87.81,40718.0,79.3419,79.4412,79.2786,79.3328,40718.0
2023-01-25 10:20:00,87.8,87.8,87.62,87.64,21527.0,79.3238,79.3238,79.1612,79.1792,21527.0
2023-01-25 10:25:00,87.66,87.82,87.65,87.76,22892.0,79.1973,79.3419,79.1883,79.2877,22892.0
2023-01-25 10:30:00,87.77,87.92,87.71,87.75,81138.0,79.2967,79.4322,79.2425,79.2786,81138.0
2023-01-25 10:35:00,87.77,87.82,87.64,87.67,54770.0,79.2967,79.3419,79.1792,79.2063,54770.0
2023-01-25 10:40:00,87.67,87.81,87.65,87.8,22879.0,79.2063,79.3328,79.1883,79.3238,22879.0
2023-01-25 10:45:00,87.79,87.82,87.7,87.72,24520.0,79.3148,79.3419,79.2334,79.2515,24520.0
2023-01-25 10:50:00,87.73,87.73,87.6,87.7,29290.0,79.2605,79.2605,79.1431,79.2334,29290.0
2023-01-25 10:55:00,87.72,87.82,87.71,87.78,22973.0,79.2515,79.3419,79.2425,79.3057,22973.0
2023-01-25 11:00:00,87.76,87.82,87.69,87.76,18384.0,79.2877,79.3419,79.2244,79.2877,18384.0
2023-01-25 11:05:00,87.77,87.78,87.71,87.74,22067.0,79.2967,79.3057,79.2425,79.2696,22067.0
2023-01-25 11:10:00,87.73,87.82,87.72,87.8,26977.0,79.2605,79.3419,79.2515,79.3238,26977.0
2023-01-25 11:15:00,87.81,87.91,87.75,87.88,47639.0,79.3328,79.4232,79.2786,79.3961,47639.0
2023-01-25 11:20:00,87.88,87.99,87.84,87.9,23061.0,79.3961,79.4954,79.3599,79.4141,23061.0
2023-01-25 11:25:00,87.91,87.98,87.86,87.93,23965.0,79.4232,79.4864,79.378,79.4412,23965.0
2023-01-25 11:30:00,87.94,88.0,87.92,87.95,44901.0,79.4503,79.5045,79.4322,79.4593,44901.0
2023-01-25 11:35:00,87.95,87.95,87.87,87.89,22301.0,79.4593,79.4593,79.387,79.4051,22301.0
2023-01-25 11:40:00,87.9,87.9,87.83,87.86,36149.0,79.4141,79.4141,79.3509,79.378,36149.0
2023-01-25 11:45:00,87.86,87.88,87.77,87.83,35000.0,79.378,79.3961,79.2967,79.3509,35000.0
2023-01-25 11:50:00,87.83,88.08,87.8,88.02,46351.0,79.3509,79.5768,79.3238,79.5226,46351.0
2023-01-25 11:55:00,88.03,88.04,87.91,87.92,10805.0,79.5316,79.5406,79.4232,79.4322,10805.0
2023-01-25 12:00:00,87.92,87.93,87.8,87.8,22072.0,79.4322,79.4412,79.3238,79.3238,22072.0
2023-01-25 12:05:00,87.8,87.91,87.78,87.89,13926.0,79.3238,79.4232,79.3057,79.4051,13926.0
2023-01-25 12:10:00,87.9,87.91,87.77,87.81,13884.0,79.4141,79.4232,79.2967,79.3328,13884.0
2023-01-25 12:15:00,87.81,87.87,87.75,87.75,25157.0,79.3328,79.387,79.2786,79.2786,25157.0
2023-01-25 12:20:00,87.75,87.75,87.62,87.69,15676.0,79.2786,79.2786,79.1612,79.2244,15676.0
2023-01-25 12:25:00,87.68,87.73,87.58,87.6,16084.0,79.2154,79.2605,79.125,79.1431,16084.0
2023-01-25 12:30:00,87.61,87.64,87.54,87.54,17644.0,79.1521,79.1792,79.0889,79.0889,17644.0
2023-01-25 12:35:00,87.56,87.68,87.56,87.65,15053.0,79.107,79.2154,79.107,79.1883,15053.0
2023-01-25 12:40:00,87.64,87.71,87.62,87.67,16619.0,79.1792,79.2425,79.1612,79.2063,16619.0
2023-01-25 12:45:00,87.65,87.67,87.63,87.64,11278.0,79.1883,79.2063,79.1702,79.1792,11278.0
2023-01-25 12:50:00,87.64,87.7,87.6,87.61,17375.0,79.1792,79.2334,79.1431,79.1521,17375.0
2023-01-25 12:55:00,87.61,87.65,87.56,87.6,18703.0,79.1521,79.1883,79.107,79.1431,18703.0
2023-01-25 13:00:00,87.61,87.73,87.54,87.66,28915.0,79.1521,79.2605,79.0889,79.1973,28915.0
2023-01-25 13:05:00,87.67,87.75,87.66,87.7,31281.0,79.2063,79.2786,79.1973,79.2334,31281.0
2023-01-25 13:10:00,87.71,87.81,87.7,87.76,17715.0,79.2425,79.3328,79.2334,79.2877,17715.0
2023-01-25 13:15:00,87.77,87.81,87.75,87.81,27732.0,79.2967,79.3328,79.2786,79.3328,27732.0
2023-01-25 13:20:00,87.8,87.89,87.79,87.84,20522.0,79.3238,79.4051,79.3148,79.3599,20522.0
2023-01-25 13:25:00,87.85,87.94,87.85,87.91,11881.0,79.369,79.4503,79.369,79.4232,11881.0
2023-01-25 13:30:00,87.91,87.95,87.87,87.95,177477.0,79.4232,79.4593,79.387,79.4593,177477.0
2023-01-25 13:35:00,87.95,88.08,87.95,88.0,55752.0,79.4593,79.5768,79.4593,79.5045,55752.0
2023-01-25 13:40:00,88.01,88.1,88.0,88.03,79598.0,79.5135,79.5948,79.5045,79.5316,79598.0
2023-01-25 13:45:00,88.03,88.18,88.0,88.16,53777.0,79.5316,79.6671,79.5045,79.649,53777.0
2023-01-25 13:50:00,88.16,88.19,88.04,88.05,35228.0,79.649,79.6761,79.5406,79.5497,35228.0
2023-01-25 13:55:00,88.04,88.07,88.03,88.06,12582.0,79.5406,79.5677,79.5316,79.5587,12582.0
2023-01-25 14:00:00,88.07,88.1,87.98,88.03,36864.0,79.5677,79.5948,79.4864,79.5316,36864.0
2023-01-25 14:05:00,88.03,88.15,88.02,88.13,19322.0,79.5316,79.64,79.5226,79.6219,19322.0
2023-01-25 14:10:00,88.14,88.31,88.13,88.31,57267.0,79.631,79.7846,79.6219,79.7846,57267.0
2023-01-25 14:15:00,88.32,88.41,88.31,88.39,51668.0,79.7936,79.8749,79.7846,79.8568,51668.0
2023-01-25 14:20:00,88.39,88.4,88.23,88.27,41382.0,79.8568,79.8659,79.7123,79.7484,41382.0
2023-01-25 14:25:00,88.26,88.27,88.12,88.14,25899.0,79.7394,79.7484,79.6129,79.631,25899.0
2023-01-25 14:30:00,88.14,88.18,87.99,88.0,22258.0,79.631,79.6671,79.4954,79.5045,22258.0
2023-01-25 14:35:00,87.99,88.03,87.98,88.02,19934.0,79.4954,79.5316,79.4864,79.5226,19934.0
2023-01-25 14:40:00,88.02,88.12,88.01,88.09,23189.0,79.5226,79.6129,79.5135,79.5858,23189.0
2023-01-25 14:45:00,88.09,88.19,88.05,88.18,18579.0,79.5858,79.6761,79.5497,79.6671,18579.0
2023-01-25 14:50:00,88.18,88.22,88.14,88.19,30517.0,79.6671,79.7032,79.631,79.6761,30517.0
2023-01-25 14:55:00,88.19,88.22,88.13,88.13,15984.0,79.6761,79.7032,79.6219,79.6219,15984.0
2023-01-25 15:00:00,88.12,88.3,88.11,88.29,35053.0,79.6129,79.7755,79.6039,79.7665,35053.0
2023-01-25 15:05:00,88.29,88.49,88.28,88.4,56509.0,79.7665,79.9472,79.7575,79.8659,56509.0
2023-01-25 15:10:00,88.4,88.41,88.27,88.3,113941.0,79.8659,79.8749,79.7484,79.7755,113941.0
2023-01-25 15:15:00,88.3,88.34,88.26,88.3,81815.0,79.7755,79.8117,79.7394,79.7755,81815.0
2023-01-25 15:20:00,88.29,88.3,88.22,88.27,195847.0,79.7665,79.7755,79.7032,79.7484,195847.0
2023-01-25 15:25:00,88.26,88.36,88.21,88.32,83906.0,79.7394,79.8297,79.6942,79.7936,83906.0
2023-01-25 15:30:00,88.32,88.43,88.32,88.39,30412.0,79.7936,79.893,79.7936,79.8568,30412.0
2023-01-25 15:35:00,88.38,88.38,88.24,88.36,39289.0,79.8478,79.8478,79.7213,79.8297,39289.0
2023-01-25 15:40:00,88.37,88.37,88.28,88.28,64831.0,79.8388,79.8388,79.7575,79.7575,64831.0
2023-01-25 15:45:00,88.28,88.3,88.19,88.24,138569.0,79.7575,79.7755,79.6761,79.7213,138569.0
2023-01-25 15:50:00,88.24,88.26,88.12,88.2,132527.0,79.7213,79.7394,79.6129,79.6852,132527.0
2023-01-25 15:55:00,88.21,88.38,88.2,88.34,263059.0,79.6942,79.8478,79.6852,79.8117,263059.0
2023-01-26 09:30:00,88.85,89.1,88.76,89.02,167590.0,80.2724,80.4983,80.1911,80.426,167590.0
2023-01-26 09:35:00,89.02,89.09,88.81,88.95,54271.0,80.426,80.4893,80.2363,80.3628,54271.0
2023-01-26 09:40:00,88.96,89.0,88.65,88.71,35010.0,80.3718,80.4079,80.0917,80.1459,35010.0
2023-01-26 09:45:00,88.71,88.81,88.63,88.64,79034.0,80.1459,80.2363,80.0737,80.0827,79034.0
2023-01-26 09:50:00,88.64,88.78,88.52,88.64,29057.0,80.0827,80.2092,79.9743,80.0827,29057.0
2023-01-26 09:55:00,88.62,88.68,88.5,88.53,32084.0,80.0646,80.1188,79.9562,79.9833,32084.0
2023-01-26 10:00:00,88.53,88.67,88.44,88.65,86434.0,79.9833,80.1098,79.902,80.0917,86434.0
2023-01-26 10:05:00,88.64,88.7,88.53,88.58,43034.0,80.0827,80.1369,79.9833,80.0285,43034.0
2023-01-26 10:10:00,88.6,88.84,88.59,88.77,31029.0,80.0466,80.2634,80.0375,80.2001,31029.0
2023-01-26 10:15:00,88.79,88.9,88.79,88.86,28174.0,80.2182,80.3176,80.2182,80.2815,28174.0
2023-01-26 10:20:00,88.87,88.99,88.77,88.97,54777.0,80.2905,80.3989,80.2001,80.3808,54777.0
2023-01-26 10:25:00,88.98,88.98,88.67,88.73,38883.0,80.3899,80.3899,80.1098,80.164,38883.0
2023-01-26 10:30:00,88.73,88.89,88.69,88.87,25208.0,80.164,80.3086,80.1279,80.2905,25208.0
2023-01-26 10:35:00,88.86,88.87,88.55,88.56,24749.0,80.2815,80.2905,80.0014,80.0104,24749.0
2023-01-26 10:40:00,88.57,88.75,88.55,88.67,20205.0,80.0195,80.1821,80.0014,80.1098,20205.0
2023-01-26 10:45:00,88.65,88.76,88.64,88.76,50222.0,80.0917,80.1911,80.0827,80.1911,50222.0
2023-01-26 10:50:00,88.76,88.8,88.45,88.48,33695.0,80.1911,80.2273,79.911,79.9381,33695.0
2023-01-26 10:55:00,88.48,88.5,88.37,88.42,25342.0,79.9381,79.9562,79.8388,79.8839,25342.0
2023-01-26 11:00:00,88.41,88.61,88.36,88.56,39624.0,79.8749,80.0556,79.8297,80.0104,39624.0
2023-01-26 11:05:00,88.58,88.62,88.53,88.62,53961.0,80.0285,80.0646,79.9833,80.0646,53961.0
2023-01-26 11:10:00,88.63,88.72,88.55,88.66,32012.0,80.0737,80.155,80.0014,80.1008,32012.0
2023-01-26 11:15:00,88.66,88.8,88.66,88.78,44549.0,80.1008,80.2273,80.1008,80.2092,44549.0
2023-01-26 11:20:00,88.77,88.78,88.57,88.64,28081.0,80.2001,80.2092,80.0195,80.0827,28081.0
2023-01-26 11:25:00,88.67,88.81,88.66,88.8,14236.0,80.1098,80.2363,80.1008,80.2273,14236.0
2023-01-26 11:30:00,88.8,88.9,88.79,88.87,12055.0,80.2273,80.3176,80.2182,80.2905,12055.0
2023-01-26 11:35:00,88.87,88.94,88.83,88.9,17460.0,80.2905,80.3537,80.2544,80.3176,17460.0
2023-01-26 11:40:00,88.9,89.01,88.84,88.98,28666.0,80.3176,80.417,80.2634,80.3899,28666.0
2023-01-26 11:45:00,88.98,89.0,88.92,88.95,15528.0,80.3899,80.4079,80.3357,80.3628,15528.0
2023-01-26 11:50:00,88.96,88.96,88.88,88.95,34791.0,80.3718,80.3718,80.2995,80.3628,34791.0
2023-01-26 11:55:00,88.92,88.98,88.87,88.97,26592.0,80.3357,80.3899,80.2905,80.3808,26592.0
2023-01-26 12:00:00,88.98,89.06,88.97,88.99,22969.0,80.3899,80.4622,80.3808,80.3989,22969.0
2023-01-26 12:05:00,88.98,89.09,88.98,89.09,19883.0,80.3899,80.4893,80.3899,80.4893,19883.0
2023-01-26 12:10:00,89.1,89.18,89.1,89.1,16657.0,80.4983,80.5706,80.4983,80.4983,16657.0
2023-01-26 12:15:00,89.12,89.13,89.06,89.13,18264.0,80.5164,80.5254,80.4622,80.5254,18264.0
2023-01-26 12:20:00,89.13,89.16,89.06,89.11,20955.0,80.5254,80.5525,80.4622,80.5073,20955.0
2023-01-26 12:25:00,89.11,89.12,89.04,89.08,17014.0,80.5073,80.5164,80.4441,80.4802,17014.0
2023-01-26 12:30:00,89.08,89.14,89.06,89.13,21115.0,80.4802,80.5344,80.4622,80.5254,21115.0
2023-01-26 12:35:00,89.13,89.19,89.12,89.15,25800.0,80.5254,80.5796,80.5164,80.5435,25800.0
2023-01-26 12:40:00,89.14,89.16,88.96,88.98,27515.0,80.5344,80.5525,80.3718,80.3899,27515.0
2023-01-26 12:45:00,88.97,89.02,88.83,88.91,21892.0,80.3808,80.426,80.2544,80.3266,21892.0
2023-01-26 12:50:00,88.9,89.04,88.89,88.98,30818.0,80.3176,80.4441,80.3086,80.3899,30818.0
2023-01-26 12:55:00,88.99,89.0,88.88,88.89,56052.0,80.3989,80.4079,80.2995,80.3086,56052.0
2023-01-26 13:00:00,88.89,88.97,88.82,88.95,80103.0,80.3086,80.3808,80.2453,80.3628,80103.0
2023-01-26 13:05:00,88.95,88.96,88.82,88.9,34697.0,80.3628,80.3718,80.2453,80.3176,34697.0
2023-01-26 13:10:00,88.89,88.96,88.88,88.93,20298.0,80.3086,80.3718,80.2995,80.3447,20298.0
2023-01-26 13:15:00,88.92,88.95,88.86,88.86,14872.0,80.3357,80.3628,80.2815,80.2815,14872.0
2023-01-26 13:20:00,88.88,88.93,88.84,88.9,16299.0,80.2995,80.3447,80.2634,80.3176,16299.0
2023-01-26 13:25:00,88.91,88.93,88.87,88.89,15288.0,80.3266,80.3447,80.2905,80.3086,15288.0
2023-01-26 13:30:00,88.89,89.0,88.88,88.96,26668.0,80.3086,80.4079,80.2995,80.3718,26668.0
2023-01-26 13:35:00,88.97,89.14,88.97,89.14,26272.0,80.3808,80.5344,80.3808,80.5344,26272.0
2023-01-26 13:40:00,89.13,89.21,89.12,89.17,38378.0,80.5254,80.5977,80.5164,80.5615,38378.0
2023-01-26 13:45:00,89.18,89.23,89.12,89.12,37100.0,80.5706,80.6157,80.5164,80.5164,37100.0
2023-01-26 13:50:00,89.13,89.14,89.05,89.05,21988.0,80.5254,80.5344,80.4531,80.4531,21988.0
2023-01-26 13:55:00,89.04,89.1,89.02,89.08,25368.0,80.4441,80.4983,80.426,80.4802,25368.0
2023-01-26 14:00:00,89.08,89.08,88.98,89.07,22409.0,80.4802,80.4802,80.3899,80.4712,22409.0
2023-01-26 14:05:00,89.08,89.14,89.06,89.13,23288.0,80.4802,80.5344,80.4622,80.5254,23288.0
2023-01-26 14:10:00,89.14,89.16,89.06,89.06,16546.0,80.5344,80.5525,80.4622,80.4622,16546.0
2023-01-26 14:15:00,89.06,89.1,89.04,89.08,14668.0,80.4622,80.4983,80.4441,80.4802,14668.0
2023-01-26 14:20:00,89.08,89.16,89.07,89.07,25234.0,80.4802,80.5525,80.4712,80.4712,25234.0
2023-01-26 14:25:00,89.06,89.08,88.93,89.02,16041.0,80.4622,80.4802,80.3447,80.426,16041.0
2023-01-26 14:30:00,89.03,89.09,89.01,89.06,22237.0,80.435,80.4893,80.417,80.4622,22237.0
2023-01-26 14:35:00,89.07,89.09,88.97,88.98,24369.0,80.4712,80.4893,80.3808,80.3899,24369.0
2023-01-26 14:40:00,88.98,89.06,88.98,89.03,29653.0,80.3899,80.4622,80.3899,80.435,29653.0
2023-01-26 14:45:00,89.04,89.05,88.96,88.96,28360.0,80.4441,80.4531,80.3718,80.3718,28360.0
2023-01-26 14:50:00,88.96,88.96,88.87,88.88,29188.0,80.3718,80.3718,80.2905,80.2995,29188.0
2023-01-26 14:55:00,88.87,88.97,88.85,88.95,17910.0,80.2905,80.3808,80.2724,80.3628,17910.0
2023-01-26 15:00:00,88.95,88.97,88.85,88.93,26289.0,80.3628,80.3808,80.2724,80.3447,26289.0
2023-01-26 15:05:00,88.93,88.96,88.85,88.9,24690.0,80.3447,80.3718,80.2724,80.3176,24690.0
2023-01-26 15:10:00,88.91,88.99,88.88,88.96,26795.0,80.3266,80.3989,80.2995,80.3718,26795.0
2023-01-26 15:15:00,88.96,89.06,88.94,89.03,23487.0,80.3718,80.4622,80.3537,80.435,23487.0
2023-01-26 15:20:00,89.02,89.05,88.91,88.98,38934.0,80.426,80.4531,80.3266,80.3899,38934.0
2023-01-26 15:25:00,88.98,89.08,88.92,89.04,30889.0,80.3899,80.4802,80.3357,80.4441,30889.0
2023-01-26 15:30:00,89.04,89.08,88.96,89.03,52458.0,80.4441,80.4802,80.3718,80.435,52458.0
2023-01-26 15:35:00,89.03,89.08,89.0,89.04,61443.0,80.435,80.4802,80.4079,80.4441,61443.0
2023-01-26 15:40:00,89.04,89.1,89.03,89.06,64884.0,80.4441,80.4983,80.435,80.4622,64884.0
2023-01-26 15:45:00,89.06,89.13,89.02,89.13,101303.0,80.4622,80.5254,80.426,80.5254,101303.0
2023-01-26 15:50:00,89.13,89.23,89.09,89.17,378678.0,80.5254,80.6157,80.4893,80.5615,378678.0
2023-01-26 15:55:00,89.17,89.36,89.17,89.33,331920.0,80.5615,80.7332,80.5615,80.7061,331920.0
2023-01-27 09:30:00,89.14,89.42,89.14,89.21,91644.0,80.5344,80.7874,80.5344,80.5977,91644.0
2023-01-27 09:35:00,89.21,89.41,89.21,89.33,53735.0,80.5977,80.7784,80.5977,80.7061,53735.0
2023-01-27 09:40:00,89.37,89.44,89.25,89.42,40400.0,80.7422,80.8055,80.6338,80.7874,40400.0
2023-01-27 09:45:00,89.43,89.59,89.41,89.47,228010.0,80.7964,80.941,80.7784,80.8326,228010.0
2023-01-27 09:50:00,89.49,89.65,89.49,89.62,72322.0,80.8506,80.9952,80.8506,80.9681,72322.0
2023-01-27 09:55:00,89.61,89.61,89.47,89.52,33658.0,80.9591,80.9591,80.8326,80.8777,33658.0
2023-01-27 10:00:00,89.52,89.75,89.41,89.69,64798.0,80.8777,81.0855,80.7784,81.0313,64798.0
2023-01-27 10:05:00,89.69,89.87,89.69,89.75,48328.0,81.0313,81.194,81.0313,81.0855,48328.0
2023-01-27 10:10:00,89.76,89.88,89.71,89.81,33938.0,81.0946,81.203,81.0494,81.1397,33938.0
2023-01-27 10:15:00,89.8,89.91,89.73,89.83,194051.0,81.1307,81.2301,81.0675,81.1578,194051.0
2023-01-27 10:20:00,89.83,89.87,89.71,89.87,64279.0,81.1578,81.194,81.0494,81.194,64279.0
2023-01-27 10:25:00,89.87,89.9,89.78,89.9,29098.0,81.194,81.2211,81.1126,81.2211,29098.0
2023-01-27 10:30:00,89.9,89.97,89.85,89.85,52884.0,81.2211,81.2843,81.1759,81.1759,52884.0
2023-01-27 10:35:00,89.84,89.94,89.83,89.91,45625.0,81.1668,81.2572,81.1578,81.2301,45625.0
2023-01-27 10:40:00,89.9,89.96,89.8,89.95,45650.0,81.2211,81.2753,81.1307,81.2662,45650.0
2023-01-27 10:45:00,89.95,89.95,89.71,89.75,47120.0,81.2662,81.2662,81.0494,81.0855,47120.0
2023-01-27 10:50:00,89.75,89.77,89.56,89.59,36694.0,81.0855,81.1036,80.9139,80.941,36694.0
2023-01-27 10:55:00,89.58,89.62,89.48,89.59,38373.0,80.932,80.9681,80.8416,80.941,38373.0
2023-01-27 11:00:00,89.61,89.62,89.53,89.6,51477.0,80.9591,80.9681,80.8868,80.95,51477.0
2023-01-27 11:05:00,89.59,89.65,89.5,89.56,48021.0,80.941,80.9952,80.8597,80.9139,48021.0
2023-01-27 11:10:00,89.55,89.56,89.45,89.47,24875.0,80.9048,80.9139,80.8145,80.8326,24875.0
2023-01-27 11:15:00,89.47,89.59,89.44,89.47,55496.0,80.8326,80.941,80.8055,80.8326,55496.0
2023-01-27 11:20:00,89.47,89.58,89.46,89.53,33281.0,80.8326,80.932,80.8235,80.8868,33281.0
2023-01-27 11:25:00,89.53,89.55,89.42,89.45,21987.0,80.8868,80.9048,80.7874,80.8145,21987.0
2023-01-27 11:30:00,89.45,89.65,89.45,89.64,48335.0,80.8145,80.9952,80.8145,80.9862,48335.0
2023-01-27 11:35:00,89.65,89.66,89.54,89.56,39694.0,80.9952,81.0042,80.8958,80.9139,39694.0
2023-01-27 11:40:00,89.56,89.81,89.56,89.76,175780.0,80.9139,81.1397,80.9139,81.0946,175780.0
2023-01-27 11:45:00,89.77,89.93,89.76,89.91,144391.0,81.1036,81.2482,81.0946,81.2301,144391.0
2023-01-27 11:50:00,89.91,89.94,89.87,89.9,81283.0,81.2301,81.2572,81.194,81.2211,81283.0
2023-01-27 11:55:00,89.91,90.0,89.9,89.95,127276.0,81.2301,81.3114,81.2211,81.2662,127276.0
2023-01-27 12:00:00,89.96,90.0,89.91,89.93,46629.0,81.2753,81.3114,81.2301,81.2482,46629.0
2023-01-27 12:05:00,89.94,90.07,89.94,90.02,46231.0,81.2572,81.3746,81.2572,81.3295,46231.0
2023-01-27 12:10:00,90.03,90.08,90.01,90.06,53627.0,81.3385,81.3837,81.3204,81.3656,53627.0
2023-01-27 12:15:00,90.06,90.17,90.05,90.15,40853.0,81.3656,81.465,81.3566,81.4469,40853.0
2023-01-27 12:20:00,90.16,90.17,90.06,90.15,44451.0,81.456,81.465,81.3656,81.4469,44451.0
2023-01-27 12:25:00,90.14,90.15,89.9,89.98,42360.0,81.4379,81.4469,81.2211,81.2933,42360.0
2023-01-27 12:30:00,89.97,90.06,89.95,90.05,25557.0,81.2843,81.3656,81.2662,81.3566,25557.0
2023-01-27 12:35:00,90.05,90.14,90.04,90.11,31658.0,81.3566,81.4379,81.3475,81.4108,31658.0
2023-01-27 12:40:00,90.12,90.16,90.06,90.06,25481.0,81.4198,81.456,81.3656,81.3656,25481.0
2023-01-27 12:45:00,90.07,90.09,90.04,90.07,21084.0,81.3746,81.3927,81.3475,81.3746,21084.0
2023-01-27 12:50:00,90.06,90.08,89.97,89.98,35048.0,81.3656,81.3837,81.2843,81.2933,35048.0
2023-01-27 12:55:00,89.98,90.04,89.94,90.0,19800.0,81.2933,81.3475,81.2572,81.3114,19800.0
2023-01-27 13:00:00,90.0,90.03,89.92,89.93,23440.0,81.3114,81.3385,81.2391,81.2482,23440.0
2023-01-27 13:05:00,89.93,89.95,89.9,89.94,27239.0,81.2482,81.2662,81.2211,81.2572,27239.0
2023-01-27 13:10:00,89.94,90.04,89.9,90.04,30000.0,81.2572,81.3475,81.2211,81.3475,30000.0
2023-01-27 13:15:00,90.04,90.09,89.98,90.02,32687.0,81.3475,81.3927,81.2933,81.3295,32687.0
2023-01-27 13:20:00,90.03,90.06,89.99,90.03,17210.0,81.3385,81.3656,81.3024,81.3385,17210.0
2023-01-27 13:25:00,90.02,90.02,89.92,89.99,27760.0,81.3295,81.3295,81.2391,81.3024,27760.0
2023-01-27 13:30:00,89.99,90.12,89.99,90.12,40023.0,81.3024,81.4198,81.3024,81.4198,40023.0
2023-01-27 13:35:00,90.11,90.19,90.11,90.18,33559.0,81.4108,81.4831,81.4108,81.474,33559.0
2023-01-27 13:40:00,90.18,90.18,90.0,90.06,38792.0,81.474,81.474,81.3114,81.3656,38792.0
2023-01-27 13:45:00,90.06,90.07,90.01,90.04,39073.0,81.3656,81.3746,81.3204,81.3475,39073.0
2023-01-27 13:50:00,90.05,90.05,89.93,89.98,22329.0,81.3566,81.3566,81.2482,81.2933,22329.0
2023-01-27 13:55:00,89.99,90.03,89.95,90.03,26446.0,81.3024,81.3385,81.2662,81.3385,26446.0
2023-01-27 14:00:00,90.02,90.12,90.02,90.11,57521.0,81.3295,81.4198,81.3295,81.4108,57521.0
2023-01-27 14:05:00,90.11,90.16,90.06,90.15,40940.0,81.4108,81.456,81.3656,81.4469,40940.0
2023-01-27 14:10:00,90.15,90.25,90.14,90.23,37346.0,81.4469,81.5373,81.4379,81.5192,37346.0
2023-01-27 14:15:00,90.23,90.43,90.23,90.43,81036.0,81.5192,81.6999,81.5192,81.6999,81036.0
2023-01-27 14:20:00,90.43,90.43,90.32,90.4,39736.0,81.6999,81.6999,81.6005,81.6728,39736.0
2023-01-27 14:25:00,90.39,90.42,90.36,90.36,48100.0,81.6638,81.6909,81.6366,81.6366,48100.0
2023-01-27 14:30:00,90.36,90.46,90.35,90.4,36580.0,81.6366,81.727,81.6276,81.6728,36580.0
2023-01-27 14:35:00,90.41,90.47,90.41,90.42,42286.0,81.6818,81.736,81.6818,81.6909,42286.0
2023-01-27 14:40:00,90.42,90.42,90.29,90.3,61693.0,81.6909,81.6909,81.5734,81.5824,61693.0
2023-01-27 14:45:00,90.29,90.4,90.26,90.38,40837.0,81.5734,81.6728,81.5463,81.6547,40837.0
2023-01-27 14:50:00,90.39,90.42,90.38,90.41,23154.0,81.6638,81.6909,81.6547,81.6818,23154.0
2023-01-27 14:55:00,90.41,90.45,90.37,90.4,37935.0,81.6818,81.718,81.6457,81.6728,37935.0
2023-01-27 15:00:00,90.4,90.52,90.39,90.5,54222.0,81.6728,81.7812,81.6638,81.7631,54222.0
2023-01-27 15:05:00,90.5,90.61,90.48,90.57,76307.0,81.7631,81.8625,81.7451,81.8264,76307.0
2023-01-27 15:10:00,90.57,90.59,90.45,90.47,73118.0,81.8264,81.8444,81.718,81.736,73118.0
2023-01-27 15:15:00,90.47,90.53,90.43,90.51,45992.0,81.736,81.7902,81.6999,81.7722,45992.0
2023-01-27 15:20:00,90.52,90.58,90.46,90.56,39785.0,81.7812,81.8354,81.727,81.8173,39785.0
2023-01-27 15:25:00,90.56,90.6,90.5,90.58,39849.0,81.8173,81.8535,81.7631,81.8354,39849.0
2023-01-27 15:30:00,90.58,90.63,90.5,90.62,52806.0,81.8354,81.8806,81.7631,81.8715,52806.0
2023-01-27 15:35:00,90.61,90.65,90.55,90.59,38268.0,81.8625,81.8987,81.8083,81.8444,38268.0
2023-01-27 15:40:00,90.6,90.68,90.6,90.66,46985.0,81.8535,81.9258,81.8535,81.9077,46985.0
2023-01-27 15:45:00,90.66,90.66,90.49,90.52,45473.0,81.9077,81.9077,81.7541,81.7812,45473.0
2023-01-27 15:50:00,90.52,90.55,90.37,90.44,83162.0,81.7812,81.8083,81.6457,81.7089,83162.0
2023-01-27 15:55:00,90.44,90.45,90.23,90.34,248088.0,81.7089,81.718,81.5192,81.6186,248088.0
2023-01-30 09:30:00,89.62,89.86,89.52,89.86,108757.0,80.9681,81.1849,80.8777,81.1849,108757.0
2023-01-30 09:35:00,89.87,90.06,89.81,90.04,42403.0,81.194,81.3656,81.1397,81.3475,42403.0
2023-01-30 09:40:00,90.04,90.15,89.94,90.13,78718.0,81.3475,81.4469,81.2572,81.4289,78718.0
2023-01-30 09:45:00,90.14,90.43,90.13,90.32,98342.0,81.4379,81.6999,81.4289,81.6005,98342.0
2023-01-30 09:50:00,90.31,90.37,90.17,90.24,22219.0,81.5915,81.6457,81.465,81.5282,22219.0
2023-01-30 09:55:00,90.18,90.38,90.18,90.24,71355.0,81.474,81.6547,81.474,81.5282,71355.0
2023-01-30 10:00:00,90.24,90.45,90.24,90.45,61853.0,81.5282,81.718,81.5282,81.718,61853.0
2023-01-30 10:05:00,90.45,90.58,90.36,90.41,34484.0,81.718,81.8354,81.6366,81.6818,34484.0
2023-01-30 10:10:00,90.41,90.45,90.29,90.38,28064.0,81.6818,81.718,81.5734,81.6547,28064.0
2023-01-30 10:15:00,90.38,90.4,90.18,90.23,28357.0,81.6547,81.6728,81.474,81.5192,28357.0
2023-01-30 10:20:00,90.23,90.26,90.16,90.19,21413.0,81.5192,81.5463,81.456,81.4831,21413.0
2023-01-30 10:25:00,90.19,90.31,90.12,90.23,28177.0,81.4831,81.5915,81.4198,81.5192,28177.0
2023-01-30 10:30:00,90.22,90.22,89.94,89.94,40460.0,81.5102,81.5102,81.2572,81.2572,40460.0
2023-01-30 10:35:00,89.94,89.99,89.89,89.94,26324.0,81.2572,81.3024,81.212,81.2572,26324.0
2023-01-30 10:40:00,89.94,89.95,89.64,89.75,31851.0,81.2572,81.2662,80.9862,81.0855,31851.0
2023-01-30 10:45:00,89.73,89.83,89.66,89.83,149221.0,81.0675,81.1578,81.0042,81.1578,149221.0
2023-01-30 10:50:00,89.82,89.87,89.66,89.68,34560.0,81.1488,81.194,81.0042,81.0223,34560.0
2023-01-30 10:55:00,89.67,89.89,89.65,89.83,45570.0,81.0133,81.212,80.9952,81.1578,45570.0
2023-01-30 11:00:00,89.83,89.89,89.79,89.86,21363.0,81.1578,81.212,81.1217,81.1849,21363.0
2023-01-30 11:05:00,89.85,89.9,89.79,89.83,25987.0,81.1759,81.2211,81.1217,81.1578,25987.0
2023-01-30 11:10:00,89.84,90.06,89.81,90.02,39086.0,81.1668,81.3656,81.1397,81.3295,39086.0
2023-01-30 11:15:00,90.01,90.11,90.0,90.07,24847.0,81.3204,81.4108,81.3114,81.3746,24847.0
2023-01-30 11:20:00,90.06,90.13,89.97,90.01,35983.0,81.3656,81.4289,81.2843,81.3204,35983.0
2023-01-30 11:25:00,90.0,90.08,89.91,90.07,18580.0,81.3114,81.3837,81.2301,81.3746,18580.0
2023-01-30 11:30:00,90.08,90.22,90.08,90.12,223078.0,81.3837,81.5102,81.3837,81.4198,223078.0
2023-01-30 11:35:00,90.12,90.15,89.99,90.02,28951.0,81.4198,81.4469,81.3024,81.3295,28951.0
2023-01-30 11:40:00,90.02,90.03,89.95,89.99,25208.0,81.3295,81.3385,81.2662,81.3024,25208.0
2023-01-30 11:45:00,89.99,90.05,89.86,89.9,44660.0,81.3024,81.3566,81.1849,81.2211,44660.0
2023-01-30 11:50:00,89.88,90.01,89.87,89.88,74992.0,81.203,81.3204,81.194,81.203,74992.0
2023-01-30 11:55:00,89.88,90.0,89.78,89.99,74168.0,81.203,81.3114,81.1126,81.3024,74168.0
2023-01-30 12:00:00,89.99,89.99,89.89,89.92,20072.0,81.3024,81.3024,81.212,81.2391,20072.0
2023-01-30 12:05:00,89.92,89.97,89.9,89.94,10966.0,81.2391,81.2843,81.2211,81.2572,10966.0
2023-01-30 12:10:00,89.93,90.01,89.91,90.0,11444.0,81.2482,81.3204,81.2301,81.3114,11444.0
2023-01-30 12:15:00,89.99,89.99,89.8,89.85,22304.0,81.3024,81.3024,81.1307,81.1759,22304.0
2023-01-30 12:20:00,89.84,89.91,89.83,89.85,16901.0,81.1668,81.2301,81.1578,81.1759,16901.0
2023-01-30 12:25:00,89.86,89.88,89.72,89.88,15981.0,81.1849,81.203,81.0584,81.203,15981.0
2023-01-30 12:30:00,89.88,89.89,89.79,89.8,11746.0,81.203,81.212,81.1217,81.1307,11746.0
2023-01-30 12:35:00,89.8,89.85,89.75,89.78,34818.0,81.1307,81.1759,81.0855,81.1126,34818.0
2023-01-30 12:40:00,89.78,89.84,89.77,89.82,18744.0,81.1126,81.1668,81.1036,81.1488,18744.0
2023-01-30 12:45:00,89.81,89.84,89.76,89.8,25796.0,81.1397,81.1668,81.0946,81.1307,25796.0
2023-01-30 12:50:00,89.79,89.8,89.69,89.7,13255.0,81.1217,81.1307,81.0313,81.0404,13255.0
2023-01-30 12:55:00,89.69,89.76,89.65,89.69,12046.0,81.0313,81.0946,80.9952,81.0313,12046.0
2023-01-30 13:00:00,89.69,89.69,89.54,89.59,23609.0,81.0313,81.0313,80.8958,80.941,23609.0
2023-01-30 13:05:00,89.6,89.67,89.59,89.64,10267.0,80.95,81.0133,80.941,80.9862,10267.0
2023-01-30 13:10:00,89.65,89.72,89.61,89.71,9636.0,80.9952,81.0584,80.9591,81.0494,9636.0
2023-01-30 13:15:00,89.69,89.94,89.68,89.89,24894.0,81.0313,81.2572,81.0223,81.212,24894.0
2023-01-30 13:20:00,89.89,89.92,89.81,89.83,10676.0,81.212,81.2391,81.1397,81.1578,10676.0
2023-01-30 13:25:00,89.83,89.83,89.74,89.76,11070.0,81.1578,81.1578,81.0765,81.0946,11070.0
2023-01-30 13:30:00,89.74,89.76,89.67,89.68,9160.0,81.0765,81.0946,81.0133,81.0223,9160.0
2023-01-30 13:35:00,89.68,89.7,89.62,89.68,8737.0,81.0223,81.0404,80.9681,81.0223,8737.0
2023-01-30 13:40:00,89.7,89.7,89.59,89.64,14921.0,81.0404,81.0404,80.941,80.9862,14921.0
2023-01-30 13:45:00,89.64,89.7,89.62,89.69,22275.0,80.9862,81.0404,80.9681,81.0313,22275.0
2023-01-30 13:50:00,89.69,89.72,89.61,89.66,9586.0,81.0313,81.0584,80.9591,81.0042,9586.0
2023-01-30 13:55:00,89.66,89.68,89.58,89.67,19008.0,81.0042,81.0223,80.932,81.0133,19008.0
2023-01-30 14:00:00,89.67,89.72,89.63,89.72,35232.0,81.0133,81.0584,80.9771,81.0584,35232.0
2023-01-30 14:05:00,89.72,89.73,89.57,89.57,87714.0,81.0584,81.0675,80.9229,80.9229,87714.0
2023-01-30 14:10:00,89.58,89.61,89.52,89.58,20566.0,80.932,80.9591,80.8777,80.932,20566.0
2023-01-30 14:15:00,89.58,89.6,89.44,89.49,31714.0,80.932,80.95,80.8055,80.8506,31714.0
2023-01-30 14:20:00,89.47,89.53,89.45,89.47,23400.0,80.8326,80.8868,80.8145,80.8326,23400.0
2023-01-30 14:25:00,89.47,89.49,89.4,89.44,32381.0,80.8326,80.8506,80.7693,80.8055,32381.0
2023-01-30 14:30:00,89.44,89.49,89.39,89.41,40286.0,80.8055,80.8506,80.7603,80.7784,40286.0
2023-01-30 14:35:00,89.42,89.54,89.41,89.48,44284.0,80.7874,80.8958,80.7784,80.8416,44284.0
2023-01-30 14:40:00,89.48,89.49,89.37,89.48,68681.0,80.8416,80.8506,80.7422,80.8416,68681.0
2023-01-30 14:45:00,89.47,89.5,89.34,89.38,24315.0,80.8326,80.8597,80.7151,80.7513,24315.0
2023-01-30 14:50:00,89.37,89.44,89.35,89.43,24665.0,80.7422,80.8055,80.7242,80.7964,24665.0
2023-01-30 14:55:00,89.42,89.53,89.38,89.51,34132.0,80.7874,80.8868,80.7513,80.8687,34132.0
2023-01-30 15:00:00,89.51,89.61,89.49,89.6,126987.0,80.8687,80.9591,80.8506,80.95,126987.0
2023-01-30 15:05:00,89.59,89.62,89.44,89.47,109011.0,80.941,80.9681,80.8055,80.8326,109011.0
2023-01-30 15:10:00,89.48,89.6,89.45,89.51,60446.0,80.8416,80.95,80.8145,80.8687,60446.0
2023-01-30 15:15:00,89.49,89.54,89.43,89.54,47849.0,80.8506,80.8958,80.7964,80.8958,47849.0
2023-01-30 15:20:00,89.54,89.55,89.37,89.39,70939.0,80.8958,80.9048,80.7422,80.7603,70939.0
2023-01-30 15:25:00,89.38,89.45,89.37,89.4,84395.0,80.7513,80.8145,80.7422,80.7693,84395.0
2023-01-30 15:30:00,89.4,89.5,89.33,89.48,99372.0,80.7693,80.8597,80.7061,80.8416,99372.0
2023-01-30 15:35:00,89.48,89.6,89.47,89.56,121713.0,80.8416,80.95,80.8326,80.9139,121713.0
2023-01-30 15:40:00,89.55,89.56,89.34,89.37,125531.0,80.9048,80.9139,80.7151,80.7422,125531.0
2023-01-30 15:45:00,89.36,89.39,89.31,89.39,180417.0,80.7332,80.7603,80.688,80.7603,180417.0
2023-01-30 15:50:00,89.38,89.43,89.25,89.26,196306.0,80.7513,80.7964,80.6338,80.6428,196306.0
2023-01-30 15:55:00,89.27,89.27,89.15,89.2,203880.0,80.6519,80.6519,80.5435,80.5886,203880.0
2023-01-31 09:30:00,89.29,89.37,89.14,89.33,215613.0,80.6699,80.7422,80.5344,80.7061,215613.0
2023-01-31 09:35:00,89.33,89.39,89.16,89.38,69125.0,80.7061,80.7603,80.5525,80.7513,69125.0
2023-01-31 09:40:00,89.38,89.49,89.28,89.43,81893.0,80.7513,80.8506,80.6609,80.7964,81893.0
2023-01-31 09:45:00,89.43,89.6,89.38,89.55,99500.0,80.7964,80.95,80.7513,80.9048,99500.0
2023-01-31 09:50:00,89.54,89.83,89.49,89.82,105552.0,80.8958,81.1578,80.8506,81.1488,105552.0
2023-01-31 09:55:00,89.81,89.96,89.66,89.71,74778.0,81.1397,81.2753,81.0042,81.0494,74778.0
2023-01-31 10:00:00,89.73,89.8,89.61,89.76,23622.0,81.0675,81.1307,80.9591,81.0946,23622.0
2023-01-31 10:05:00,89.75,89.91,89.53,89.54,36802.0,81.0855,81.2301,80.8868,80.8958,36802.0
2023-01-31 10:10:00,89.53,89.75,89.48,89.75,43215.0,80.8868,81.0855,80.8416,81.0855,43215.0
2023-01-31 10:15:00,89.76,89.89,89.73,89.89,33015.0,81.0946,81.212,81.0675,81.212,33015.0
2023-01-31 10:20:00,89.88,89.95,89.82,89.91,73242.0,81.203,81.2662,81.1488,81.2301,73242.0
2023-01-31 10:25:00,89.91,89.93,89.77,89.91,24367.0,81.2301,81.2482,81.1036,81.2301,24367.0
2023-01-31 10:30:00,89.92,90.08,89.92,90.02,37540.0,81.2391,81.3837,81.2391,81.3295,37540.0
2023-01-31 10:35:00,90.02,90.08,89.99,90.01,14414.0,81.3295,81.3837,81.3024,81.3204,14414.0
2023-01-31 10:40:00,90.01,90.17,89.97,90.15,15096.0,81.3204,81.465,81.2843,81.4469,15096.0
2023-01-31 10:45:00,90.16,90.33,90.13,90.27,75498.0,81.456,81.6095,81.4289,81.5553,75498.0
2023-01-31 10:50:00,90.28,90.32,90.21,90.26,26156.0,81.5644,81.6005,81.5011,81.5463,26156.0
2023-01-31 10:55:00,90.27,90.38,90.25,90.31,27644.0,81.5553,81.6547,81.5373,81.5915,27644.0
2023-01-31 11:00:00,90.32,90.43,90.31,90.33,28060.0,81.6005,81.6999,81.5915,81.6095,28060.0
2023-01-31 11:05:00,90.33,90.33,90.22,90.28,19600.0,81.6095,81.6095,81.5102,81.5644,19600.0
2023-01-31 11:10:00,90.27,90.27,90.11,90.13,35133.0,81.5553,81.5553,81.4108,81.4289,35133.0
2023-01-31 11:15:00,90.14,90.19,90.11,90.12,18000.0,81.4379,81.4831,81.4108,81.4198,18000.0
2023-01-31 11:20:00,90.15,90.17,90.04,90.13,20278.0,81.4469,81.465,81.3475,81.4289,20278.0
2023-01-31 11:25:00,90.12,90.14,90.07,90.09,20171.0,81.4198,81.4379,81.3746,81.3927,20171.0
2023-01-31 11:30:00,90.09,90.18,90.07,90.11,37709.0,81.3927,81.474,81.3746,81.4108,37709.0
2023-01-31 11:35:00,90.12,90.21,90.05,90.06,66197.0,81.4198,81.5011,81.3566,81.3656,66197.0
2023-01-31 11:40:00,90.06,90.3,90.06,90.25,30494.0,81.3656,81.5824,81.3656,81.5373,30494.0
2023-01-31 11:45:00,90.27,90.32,90.21,90.3,38092.0,81.5553,81.6005,81.5011,81.5824,38092.0
2023-01-31 11:50:00,90.31,90.42,90.3,90.35,64907.0,81.5915,81.6909,81.5824,81.6276,64907.0
2023-01-31 11:55:00,90.37,90.39,90.34,90.36,6902.0,81.6457,81.6638,81.6186,81.6366,6902.0
2023-01-31 12:00:00,90.35,90.35,90.17,90.2,15532.0,81.6276,81.6276,81.465,81.4921,15532.0
2023-01-31 12:05:00,90.23,90.27,90.17,90.24,9260.0,81.5192,81.5553,81.465,81.5282,9260.0
2023-01-31 12:10:00,90.23,90.27,90.16,90.18,12573.0,81.5192,81.5553,81.456,81.474,12573.0
2023-01-31 12:15:00,90.18,90.42,90.18,90.39,72077.0,81.474,81.6909,81.474,81.6638,72077.0
2023-01-31 12:20:00,90.38,90.42,90.27,90.31,29056.0,81.6547,81.6909,81.5553,81.5915,29056.0
2023-01-31 12:25:00,90.3,90.31,90.25,90.31,12860.0,81.5824,81.5915,81.5373,81.5915,12860.0
2023-01-31 12:30:00,90.29,90.33,90.28,90.31,21505.0,81.5734,81.6095,81.5644,81.5915,21505.0
2023-01-31 12:35:00,90.31,90.36,90.27,90.31,33972.0,81.5915,81.6366,81.5553,81.5915,33972.0
2023-01-31 12:40:00,90.31,90.36,90.31,90.34,82600.0,81.5915,81.6366,81.5915,81.6186,82600.0
2023-01-31 12:45:00,90.34,90.42,90.34,90.37,48887.0,81.6186,81.6909,81.6186,81.6457,48887.0
2023-01-31 12:50:00,90.39,90.43,90.36,90.43,7879.0,81.6638,81.6999,81.6366,81.6999,7879.0
2023-01-31 12:55:00,90.43,90.44,90.38,90.44,29171.0,81.6999,81.7089,81.6547,81.7089,29171.0
2023-01-31 13:00:00,90.44,90.54,90.38,90.54,32202.0,81.7089,81.7993,81.6547,81.7993,32202.0
2023-01-31 13:05:00,90.53,90.56,90.5,90.51,11531.0,81.7902,81.8173,81.7631,81.7722,11531.0
2023-01-31 13:10:00,90.51,90.55,90.47,90.52,7243.0,81.7722,81.8083,81.736,81.7812,7243.0
2023-01-31 13:15:00,90.52,90.56,90.46,90.55,6393.0,81.7812,81.8173,81.727,81.8083,6393.0
2023-01-31 13:20:00,90.54,90.58,90.44,90.49,56420.0,81.7993,81.8354,81.7089,81.7541,56420.0
2023-01-31 13:25:00,90.48,90.56,90.48,90.54,35052.0,81.7451,81.8173,81.7451,81.7993,35052.0
2023-01-31 13:30:00,90.55,90.57,90.47,90.52,34690.0,81.8083,81.8264,81.736,81.7812,34690.0
2023-01-31 13:35:00,90.51,90.57,90.46,90.48,62918.0,81.7722,81.8264,81.727,81.7451,62918.0
2023-01-31 13:40:00,90.48,90.59,90.48,90.52,12758.0,81.7451,81.8444,81.7451,81.7812,12758.0
2023-01-31 13:45:00,90.53,90.61,90.51,90.56,27127.0,81.7902,81.8625,81.7722,81.8173,27127.0
2023-01-31 13:50:00,90.57,90.64,90.57,90.64,76233.0,81.8264,81.8896,81.8264,81.8896,76233.0
2023-01-31 13:55:00,90.63,90.72,90.63,90.72,22042.0,81.8806,81.9619,81.8806,81.9619,22042.0
2023-01-31 14:00:00,90.71,90.74,90.63,90.64,29948.0,81.9529,81.98,81.8806,81.8896,29948.0
2023-01-31 14:05:00,90.64,90.75,90.63,90.7,28913.0,81.8896,81.989,81.8806,81.9438,28913.0
2023-01-31 14:10:00,90.7,90.72,90.67,90.67,14747.0,81.9438,81.9619,81.9167,81.9167,14747.0
2023-01-31 14:15:00,90.67,90.68,90.59,90.62,34448.0,81.9167,81.9258,81.8444,81.8715,34448.0
2023-01-31 14:20:00,90.62,90.67,90.51,90.52,42582.0,81.8715,81.9167,81.7722,81.7812,42582.0
2023-01-31 14:25:00,90.52,90.56,90.5,90.54,47658.0,81.7812,81.8173,81.7631,81.7993,47658.0
2023-01-31 14:30:00,90.54,90.58,90.52,90.56,25774.0,81.7993,81.8354,81.7812,81.8173,25774.0
2023-01-31 14:35:00,90.55,90.55,90.45,90.54,20008.0,81.8083,81.8083,81.718,81.7993,20008.0
2023-01-31 14:40:00,90.56,90.57,90.51,90.52,25177.0,81.8173,81.8264,81.7722,81.7812,25177.0
2023-01-31 14:45:00,90.52,90.58,90.51,90.57,31519.0,81.7812,81.8354,81.7722,81.8264,31519.0
2023-01-31 14:50:00,90.57,90.59,90.45,90.46,28156.0,81.8264,81.8444,81.718,81.727,28156.0
2023-01-31 14:55:00,90.46,90.54,90.42,90.51,79478.0,81.727,81.7993,81.6909,81.7722,79478.0
2023-01-31 15:00:00,90.51,90.69,90.5,90.68,40343.0,81.7722,81.9348,81.7631,81.9258,40343.0
2023-01-31 15:05:00,90.67,90.7,90.54,90.54,71983.0,81.9167,81.9438,81.7993,81.7993,71983.0
2023-01-31 15:10:00,90.56,90.56,90.5,90.53,37738.0,81.8173,81.8173,81.7631,81.7902,37738.0
2023-01-31 15:15:00,90.53,90.59,90.39,90.41,155068.0,81.7902,81.8444,81.6638,81.6818,155068.0
2023-01-31 15:20:00,90.42,90.5,90.36,90.47,30539.0,81.6909,81.7631,81.6366,81.736,30539.0
2023-01-31 15:25:00,90.47,90.53,90.45,90.51,48119.0,81.736,81.7902,81.718,81.7722,48119.0
2023-01-31 15:30:00,90.51,90.68,90.51,90.68,93345.0,81.7722,81.9258,81.7722,81.9258,93345.0
2023-01-31 15:35:00,90.68,90.72,90.64,90.7,59855.0,81.9258,81.9619,81.8896,81.9438,59855.0
2023-01-31 15:40:00,90.7,90.83,90.7,90.83,50766.0,81.9438,82.0613,81.9438,82.0613,50766.0
2023-01-31 15:45:00,90.82,91.02,90.81,90.98,138740.0,82.0522,82.2329,82.0432,82.1968,138740.0
2023-01-31 15:50:00,90.98,91.17,90.92,90.95,420718.0,82.1968,82.3685,82.1426,82.1697,420718.0
2023-01-31 15:55:00,90.95,91.09,90.8,91.06,644747.0,82.1697,82.2962,82.0342,82.2691,644747.0
2023-02-01 09:30:00,90.57,91.05,90.49,90.78,598777.0,81.8264,82.26,81.7541,82.0161,598777.0
2023-02-01 09:35:00,90.77,90.8,90.61,90.78,143327.0,82.0071,82.0342,81.8625,82.0161,143327.0
2023-02-01 09:40:00,90.78,90.8,90.48,90.51,111529.0,82.0161,82.0342,81.7451,81.7722,111529.0
2023-02-01 09:45:00,90.51,90.68,90.44,90.59,190574.0,81.7722,81.9258,81.7089,81.8444,190574.0
2023-02-01 09:50:00,90.59,90.97,90.58,90.95,228120.0,81.8444,82.1878,81.8354,82.1697,228120.0
2023-02-01 09:55:00,90.95,91.09,90.93,91.04,291941.0,82.1697,82.2962,82.1516,82.251,291941.0
2023-02-01 10:00:00,91.08,91.1,90.77,90.91,236238.0,82.2871,82.3052,82.0071,82.1336,236238.0
2023-02-01 10:05:00,90.91,90.93,90.61,90.7,107411.0,82.1336,82.1516,81.8625,81.9438,107411.0
2023-02-01 10:10:00,90.7,90.8,90.69,90.75,59708.0,81.9438,82.0342,81.9348,81.989,59708.0
2023-02-01 10:15:00,90.75,90.82,90.46,90.59,97580.0,81.989,82.0522,81.727,81.8444,97580.0
2023-02-01 10:20:00,90.61,90.72,90.58,90.65,95920.0,81.8625,81.9619,81.8354,81.8987,95920.0
2023-02-01 10:25:00,90.66,90.68,90.59,90.63,73806.0,81.9077,81.9258,81.8444,81.8806,73806.0
2023-02-01 10:30:00,90.63,90.68,90.58,90.65,179063.0,81.8806,81.9258,81.8354,81.8987,179063.0
2023-02-01 10:35:00,90.64,90.66,90.55,90.55,163112.0,81.8896,81.9077,81.8083,81.8083,163112.0
2023-02-01 10:40:00,90.56,90.65,90.47,90.49,148863.0,81.8173,81.8987,81.736,81.7541,148863.0
2023-02-01 10:45:00,90.48,90.55,90.43,90.48,142582.0,81.7451,81.8083,81.6999,81.7451,142582.0
2023-02-01 10:50:00,90.47,90.47,90.3,90.38,94646.0,81.736,81.736,81.5824,81.6547,94646.0
2023-02-01 10:55:00,90.39,90.39,90.19,90.21,99944.0,81.6638,81.6638,81.4831,81.5011,99944.0
2023-02-01 11:00:00,90.21,90.31,90.16,90.29,133076.0,81.5011,81.5915,81.456,81.5734,133076.0
2023-02-01 11:05:00,90.28,90.31,90.07,90.1,112303.0,81.5644,81.5915,81.3746,81.4017,112303.0
2023-02-01 11:10:00,90.11,90.14,90.04,90.09,69858.0,81.4108,81.4379,81.3475,81.3927,69858.0
2023-02-01 11:15:00,90.09,90.12,89.96,90.03,106610.0,81.3927,81.4198,81.2753,81.3385,106610.0
2023-02-01 11:20:00,90.03,90.2,90.02,90.17,183687.0,81.3385,81.4921,81.3295,81.465,183687.0
2023-02-01 11:25:00,90.18,90.29,90.15,90.18,98802.0,81.474,81.5734,81.4469,81.474,98802.0
2023-02-01 11:30:00,90.19,90.31,90.16,90.31,162450.0,81.4831,81.5915,81.456,81.5915,162450.0
2023-02-01 11:35:00,90.3,90.36,90.24,90.3,74680.0,81.5824,81.6366,81.5282,81.5824,74680.0
2023-02-01 11:40:00,90.31,90.35,90.29,90.32,49630.0,81.5915,81.6276,81.5734,81.6005,49630.0
2023-02-01 11:45:00,90.31,90.37,90.26,90.31,46019.0,81.5915,81.6457,81.5463,81.5915,46019.0
2023-02-01 11:50:00,90.33,90.34,90.26,90.32,70750.0,81.6095,81.6186,81.5463,81.6005,70750.0
2023-02-01 11:55:00,90.32,90.33,90.2,90.25,44607.0,81.6005,81.6095,81.4921,81.5373,44607.0
2023-02-01 12:00:00,90.26,90.26,90.18,90.23,101180.0,81.5463,81.5463,81.474,81.5192,101180.0
2023-02-01 12:05:00,90.23,90.26,90.18,90.25,91985.0,81.5192,81.5463,81.474,81.5373,91985.0
2023-02-01 12:10:00,90.25,90.31,90.23,90.26,43692.0,81.5373,81.5915,81.5192,81.5463,43692.0
2023-02-01 12:15:00,90.26,90.27,90.19,90.19,33634.0,81.5463,81.5553,81.4831,81.4831,33634.0
2023-02-01 12:20:00,90.19,90.25,90.12,90.23,40039.0,81.4831,81.5373,81.4198,81.5192,40039.0
2023-02-01 12:25:00,90.22,90.27,90.17,90.23,37347.0,81.5102,81.5553,81.465,81.5192,37347.0
2023-02-01 12:30:00,90.23,90.29,90.18,90.21,40471.0,81.5192,81.5734,81.474,81.5011,40471.0
2023-02-01 12:35:00,90.22,90.27,90.17,90.24,82908.0,81.5102,81.5553,81.465,81.5282,82908.0
2023-02-01 12:40:00,90.24,90.3,90.22,90.26,87037.0,81.5282,81.5824,81.5102,81.5463,87037.0
2023-02-01 12:45:00,90.26,90.26,90.19,90.22,37116.0,81.5463,81.5463,81.4831,81.5102,37116.0
2023-02-01 12:50:00,90.22,90.23,90.16,90.2,52100.0,81.5102,81.5192,81.456,81.4921,52100.0
2023-02-01 12:55:00,90.19,90.19,90.1,90.1,48898.0,81.4831,81.4831,81.4017,81.4017,48898.0
2023-02-01 13:00:00,90.09,90.11,90.02,90.1,48719.0,81.3927,81.4108,81.3295,81.4017,48719.0
2023-02-01 13:05:00,90.1,90.25,90.1,90.23,73004.0,81.4017,81.5373,81.4017,81.5192,73004.0
2023-02-01 13:10:00,90.23,90.23,90.16,90.17,39617.0,81.5192,81.5192,81.456,81.465,39617.0
2023-02-01 13:15:00,90.17,90.18,90.03,90.03,69324.0,81.465,81.474,81.3385,81.3385,69324.0
2023-02-01 13:20:00,90.02,90.1,90.01,90.06,66873.0,81.3295,81.4017,81.3204,81.3656,66873.0
2023-02-01 13:25:00,90.07,90.1,90.05,90.1,66547.0,81.3746,81.4017,81.3566,81.4017,66547.0
2023-02-01 13:30:00,90.1,90.18,90.09,90.17,65612.0,81.4017,81.474,81.3927,81.465,65612.0
2023-02-01 13:35:00,90.19,90.19,90.13,90.16,36348.0,81.4831,81.4831,81.4289,81.456,36348.0
2023-02-01 13:40:00,90.16,90.23,90.11,90.12,50753.0,81.456,81.5192,81.4108,81.4198,50753.0
2023-02-01 13:45:00,90.11,90.12,90.01,90.06,41946.0,81.4108,81.4198,81.3204,81.3656,41946.0
2023-02-01 13:50:00,90.06,90.09,89.99,90.04,49740.0,81.3656,81.3927,81.3024,81.3475,49740.0
2023-02-01 13:55:00,90.04,90.15,90.02,90.04,77325.0,81.3475,81.4469,81.3295,81.3475,77325.0
2023-02-01 14:00:00,90.02,90.08,89.63,89.93,149518.0,81.3295,81.3837,80.9771,81.2482,149518.0
2023-02-01 14:05:00,89.93,90.26,89.9,90.21,145813.0,81.2482,81.5463,81.2211,81.5011,145813.0
2023-02-01 14:10:00,90.2,90.29,90.15,90.2,99743.0,81.4921,81.5734,81.4469,81.4921,99743.0
2023-02-01 14:15:00,90.19,90.3,90.09,90.2,74474.0,81.4831,81.5824,81.3927,81.4921,74474.0
2023-02-01 14:20:00,90.2,90.3,90.18,90.26,19502.0,81.4921,81.5824,81.474,81.5463,19502.0
2023-02-01 14:25:00,90.25,90.27,90.19,90.21,26958.0,81.5373,81.5553,81.4831,81.5011,26958.0
2023-02-01 14:30:00,90.23,90.32,89.6,89.86,139400.0,81.5192,81.6005,80.95,81.1849,139400.0
2023-02-01 14:35:00,89.85,90.69,89.75,90.63,256206.0,81.1759,81.9348,81.0855,81.8806,256206.0
2023-02-01 14:40:00,90.66,91.03,90.57,90.91,167841.0,81.9077,82.242,81.8264,82.1336,167841.0
2023-02-01 14:45:00,90.91,91.15,90.8,90.93,105038.0,82.1336,82.3504,82.0342,82.1516,105038.0
2023-02-01 14:50:00,90.94,91.28,90.94,91.09,124010.0,82.1607,82.4678,82.1607,82.2962,124010.0
2023-02-01 14:55:00,91.09,91.2,90.92,91.04,55312.0,82.2962,82.3956,82.1426,82.251,55312.0
2023-02-01 15:00:00,91.05,91.37,91.05,91.32,124488.0,82.26,82.5491,82.26,82.504,124488.0
2023-02-01 15:05:00,91.31,91.61,91.31,91.6,118420.0,82.4949,82.766,82.4949,82.7569,118420.0
2023-02-01 15:10:00,91.59,91.6,91.36,91.43,61641.0,82.7479,82.7569,82.5401,82.6034,61641.0
2023-02-01 15:15:00,91.45,91.47,91.16,91.47,133128.0,82.6214,82.6395,82.3594,82.6395,133128.0
2023-02-01 15:20:00,91.47,91.5,91.24,91.43,132124.0,82.6395,82.6666,82.4317,82.6034,132124.0
2023-02-01 15:25:00,91.44,91.59,91.39,91.57,38473.0,82.6124,82.7479,82.5672,82.7298,38473.0
2023-02-01 15:30:00,91.57,91.81,91.55,91.79,66104.0,82.7298,82.9467,82.7118,82.9286,66104.0
2023-02-01 15:35:00,91.8,92.18,91.8,92.06,62679.0,82.9376,83.2809,82.9376,83.1725,62679.0
2023-02-01 15:40:00,92.06,92.24,91.95,92.0,199922.0,83.1725,83.3352,83.0732,83.1183,199922.0
2023-02-01 15:45:00,92.0,92.04,91.71,91.75,114007.0,83.1183,83.1545,82.8563,82.8925,114007.0
2023-02-01 15:50:00,91.74,91.74,91.4,91.46,162888.0,82.8834,82.8834,82.5762,82.6305,162888.0
2023-02-01 15:55:00,91.46,91.65,91.46,91.64,279723.0,82.6305,82.8021,82.6305,82.7931,279723.0
2023-02-02 09:30:00,92.45,93.07,92.42,92.87,192972.0,83.5249,84.085,83.4978,83.9043,192972.0
2023-02-02 09:35:00,92.89,93.1,92.73,93.1,144154.0,83.9224,84.1121,83.7778,84.1121,144154.0
2023-02-02 09:40:00,93.09,93.22,93.04,93.19,74360.0,84.1031,84.2205,84.0579,84.1934,74360.0
2023-02-02 09:45:00,93.19,93.43,93.05,93.43,84293.0,84.1934,84.4103,84.067,84.4103,84293.0
2023-02-02 09:50:00,93.42,93.49,93.33,93.41,106924.0,84.4012,84.4645,84.3199,84.3922,106924.0
2023-02-02 09:55:00,93.4,93.46,93.33,93.38,43876.0,84.3832,84.4374,84.3199,84.3651,43876.0
2023-02-02 10:00:00,93.37,93.42,93.15,93.23,76637.0,84.3561,84.4012,84.1573,84.2296,76637.0
2023-02-02 10:05:00,93.18,93.3,93.06,93.26,30386.0,84.1844,84.2928,84.076,84.2567,30386.0
2023-02-02 10:10:00,93.26,93.38,93.22,93.34,88334.0,84.2567,84.3651,84.2205,84.329,88334.0
2023-02-02 10:15:00,93.32,93.7,93.24,93.7,73420.0,84.3109,84.6542,84.2386,84.6542,73420.0
2023-02-02 10:20:00,93.72,93.84,93.62,93.8,102150.0,84.6723,84.7807,84.5819,84.7446,102150.0
2023-02-02 10:25:00,93.8,94.06,93.78,94.02,34304.0,84.7446,84.9795,84.7265,84.9433,34304.0
2023-02-02 10:30:00,94.04,94.38,94.04,94.22,55046.0,84.9614,85.2686,84.9614,85.124,55046.0
2023-02-02 10:35:00,94.23,94.37,94.19,94.37,75787.0,85.133,85.2595,85.0969,85.2595,75787.0
2023-02-02 10:40:00,94.37,94.47,94.31,94.43,48087.0,85.2595,85.3499,85.2053,85.3137,48087.0
2023-02-02 10:45:00,94.44,94.49,94.34,94.43,51563.0,85.3228,85.3679,85.2324,85.3137,51563.0
2023-02-02 10:50:00,94.43,94.47,94.34,94.42,123947.0,85.3137,85.3499,85.2324,85.3047,123947.0
2023-02-02 10:55:00,94.42,94.49,94.32,94.46,37755.0,85.3047,85.3679,85.2144,85.3408,37755.0
2023-02-02 11:00:00,94.46,94.47,94.29,94.35,64442.0,85.3408,85.3499,85.1872,85.2415,64442.0
2023-02-02 11:05:00,94.35,94.35,94.24,94.29,51814.0,85.2415,85.2415,85.1421,85.1872,51814.0
2023-02-02 11:10:00,94.3,94.38,94.26,94.3,86378.0,85.1963,85.2686,85.1601,85.1963,86378.0
2023-02-02 11:15:00,94.31,94.33,94.21,94.25,43247.0,85.2053,85.2234,85.115,85.1511,43247.0
2023-02-02 11:20:00,94.25,94.31,94.16,94.3,69566.0,85.1511,85.2053,85.0698,85.1963,69566.0
2023-02-02 11:25:00,94.29,94.38,94.21,94.29,38464.0,85.1872,85.2686,85.115,85.1872,38464.0
2023-02-02 11:30:00,94.29,94.38,94.26,94.36,27664.0,85.1872,85.2686,85.1601,85.2505,27664.0
2023-02-02 11:35:00,94.36,94.46,94.36,94.44,105119.0,85.2505,85.3408,85.2505,85.3228,105119.0
2023-02-02 11:40:00,94.43,94.48,94.3,94.34,15827.0,85.3137,85.3589,85.1963,85.2324,15827.0
2023-02-02 11:45:00,94.33,94.42,94.32,94.34,18247.0,85.2234,85.3047,85.2144,85.2324,18247.0
2023-02-02 11:50:00,94.36,94.37,94.25,94.29,7510.0,85.2505,85.2595,85.1511,85.1872,7510.0
2023-02-02 11:55:00,94.29,94.33,94.18,94.21,13437.0,85.1872,85.2234,85.0879,85.115,13437.0
2023-02-02 12:00:00,94.23,94.35,94.2,94.29,21722.0,85.133,85.2415,85.1059,85.1872,21722.0
2023-02-02 12:05:00,94.29,94.29,94.21,94.24,19732.0,85.1872,85.1872,85.115,85.1421,19732.0
2023-02-02 12:10:00,94.23,94.41,94.21,94.41,24244.0,85.133,85.2957,85.115,85.2957,24244.0
2023-02-02 12:15:00,94.4,94.41,94.27,94.36,18876.0,85.2866,85.2957,85.1692,85.2505,18876.0
2023-02-02 12:20:00,94.36,94.43,94.31,94.43,12137.0,85.2505,85.3137,85.2053,85.3137,12137.0
2023-02-02 12:25:00,94.43,94.53,94.36,94.39,8487.0,85.3137,85.4041,85.2505,85.2776,8487.0
2023-02-02 12:30:00,94.38,94.47,94.38,94.44,8956.0,85.2686,85.3499,85.2686,85.3228,8956.0
2023-02-02 12:35:00,94.44,94.45,94.31,94.34,10812.0,85.3228,85.3318,85.2053,85.2324,10812.0
2023-02-02 12:40:00,94.36,94.36,94.25,94.26,20350.0,85.2505,85.2505,85.1511,85.1601,20350.0
2023-02-02 12:45:00,94.27,94.27,94.14,94.15,17373.0,85.1692,85.1692,85.0517,85.0608,17373.0
2023-02-02 12:50:00,94.15,94.26,94.09,94.26,27556.0,85.0608,85.1601,85.0066,85.1601,27556.0
2023-02-02 12:55:00,94.28,94.28,94.18,94.19,14018.0,85.1782,85.1782,85.0879,85.0969,14018.0
2023-02-02 13:00:00,94.2,94.39,94.19,94.39,14968.0,85.1059,85.2776,85.0969,85.2776,14968.0
2023-02-02 13:05:00,94.39,94.41,94.16,94.17,23233.0,85.2776,85.2957,85.0698,85.0788,23233.0
2023-02-02 13:10:00,94.17,94.24,94.16,94.21,23437.0,85.0788,85.1421,85.0698,85.115,23437.0
2023-02-02 13:15:00,94.19,94.19,94.04,94.05,14734.0,85.0969,85.0969,84.9614,84.9704,14734.0
2023-02-02 13:20:00,94.04,94.04,93.9,93.92,31838.0,84.9614,84.9614,84.8349,84.853,31838.0
2023-02-02 13:25:00,93.91,93.93,93.83,93.85,56711.0,84.8439,84.862,84.7717,84.7897,56711.0
2023-02-02 13:30:00,93.86,93.9,93.78,93.88,52813.0,84.7988,84.8349,84.7265,84.8168,52813.0
2023-02-02 13:35:00,93.88,93.93,93.83,93.89,38954.0,84.8168,84.862,84.7717,84.8259,38954.0
2023-02-02 13:40:00,93.89,94.01,93.89,94.0,38609.0,84.8259,84.9343,84.8259,84.9252,38609.0
2023-02-02 13:45:00,94.0,94.02,93.9,93.92,17114.0,84.9252,84.9433,84.8349,84.853,17114.0
2023-02-02 13:50:00,93.93,93.98,93.88,93.98,23510.0,84.862,84.9072,84.8168,84.9072,23510.0
2023-02-02 13:55:00,93.99,94.07,93.97,94.06,16690.0,84.9162,84.9885,84.8981,84.9795,16690.0
2023-02-02 14:00:00,94.07,94.09,93.91,93.91,21925.0,84.9885,85.0066,84.8439,84.8439,21925.0
2023-02-02 14:05:00,93.9,93.97,93.86,93.86,19385.0,84.8349,84.8981,84.7988,84.7988,19385.0
2023-02-02 14:10:00,93.86,93.88,93.55,93.56,35801.0,84.7988,84.8168,84.5187,84.5277,35801.0
2023-02-02 14:15:00,93.55,93.6,93.5,93.55,27716.0,84.5187,84.5639,84.4735,84.5187,27716.0
2023-02-02 14:20:00,93.56,93.59,93.39,93.39,63918.0,84.5277,84.5548,84.3741,84.3741,63918.0
2023-02-02 14:25:00,93.39,93.47,93.36,93.39,35183.0,84.3741,84.4464,84.347,84.3741,35183.0
2023-02-02 14:30:00,93.4,93.42,93.15,93.2,113955.0,84.3832,84.4012,84.1573,84.2025,113955.0
2023-02-02 14:35:00,93.2,93.37,93.09,93.26,91948.0,84.2025,84.3561,84.1031,84.2567,91948.0
2023-02-02 14:40:00,93.26,93.28,93.15,93.23,20030.0,84.2567,84.2748,84.1573,84.2296,20030.0
2023-02-02 14:45:00,93.24,93.24,93.11,93.22,42273.0,84.2386,84.2386,84.1212,84.2205,42273.0
2023-02-02 14:50:00,93.21,93.32,93.12,93.18,25398.0,84.2115,84.3109,84.1302,84.1844,25398.0
2023-02-02 14:55:00,93.17,93.18,92.97,93.02,51462.0,84.1754,84.1844,83.9947,84.0399,51462.0
2023-02-02 15:00:00,93.02,93.07,92.9,92.98,71392.0,84.0399,84.085,83.9314,84.0037,71392.0
2023-02-02 15:05:00,92.99,93.25,92.95,93.05,43682.0,84.0127,84.2476,83.9766,84.067,43682.0
2023-02-02 15:10:00,93.06,93.17,93.05,93.17,65057.0,84.076,84.1754,84.067,84.1754,65057.0
2023-02-02 15:15:00,93.17,93.23,93.07,93.2,126926.0,84.1754,84.2296,84.085,84.2025,126926.0
2023-02-02 15:20:00,93.19,93.38,93.16,93.31,38484.0,84.1934,84.3651,84.1663,84.3019,38484.0
2023-02-02 15:25:00,93.3,93.4,93.21,93.39,77367.0,84.2928,84.3832,84.2115,84.3741,77367.0
2023-02-02 15:30:00,93.39,93.5,93.39,93.48,57504.0,84.3741,84.4735,84.3741,84.4554,57504.0
2023-02-02 15:35:00,93.5,93.58,93.43,93.47,104356.0,84.4735,84.5458,84.4103,84.4464,104356.0
2023-02-02 15:40:00,93.49,93.5,93.23,93.24,68716.0,84.4645,84.4735,84.2296,84.2386,68716.0
2023-02-02 15:45:00,93.23,93.36,93.16,93.32,58710.0,84.2296,84.347,84.1663,84.3109,58710.0
2023-02-02 15:50:00,93.33,93.54,93.33,93.45,162461.0,84.3199,84.5097,84.3199,84.4283,162461.0
2023-02-02 15:55:00,93.45,93.72,93.43,93.68,245082.0,84.4283,84.6723,84.4103,84.6361,245082.0
2023-02-03 09:30:00,92.39,92.44,91.93,92.03,186186.0,83.4707,83.5158,83.0551,83.1454,186186.0
2023-02-03 09:35:00,92.0,92.1,91.91,92.07,71551.0,83.1183,83.2087,83.037,83.1816,71551.0
2023-02-03 09:40:00,92.05,92.29,92.05,92.14,131197.0,83.1635,83.3803,83.1635,83.2448,131197.0
2023-02-03 09:45:00,92.15,92.16,91.94,91.97,61766.0,83.2538,83.2629,83.0641,83.0912,61766.0
2023-02-03 09:50:00,91.97,92.01,91.47,92.0,85642.0,83.0912,83.1274,82.6395,83.1183,85642.0
2023-02-03 09:55:00,91.99,92.0,91.75,91.77,53086.0,83.1093,83.1183,82.8925,82.9105,53086.0
2023-02-03 10:00:00,91.75,91.75,91.45,91.53,109652.0,82.8925,82.8925,82.6214,82.6937,109652.0
2023-02-03 10:05:00,91.51,91.57,91.36,91.53,74086.0,82.6756,82.7298,82.5401,82.6937,74086.0
2023-02-03 10:10:00,91.51,91.98,91.5,91.96,54079.0,82.6756,83.1003,82.6666,83.0822,54079.0
2023-02-03 10:15:00,91.98,92.13,91.88,91.92,124971.0,83.1003,83.2358,83.0099,83.046,124971.0
2023-02-03 10:20:00,91.89,91.97,91.85,91.89,22498.0,83.0189,83.0912,82.9828,83.0189,22498.0
2023-02-03 10:25:00,91.91,91.98,91.79,91.8,51409.0,83.037,83.1003,82.9286,82.9376,51409.0
2023-02-03 10:30:00,91.82,92.0,91.79,91.99,34864.0,82.9557,83.1183,82.9286,83.1093,34864.0
2023-02-03 10:35:00,92.0,92.01,91.85,91.98,32388.0,83.1183,83.1274,82.9828,83.1003,32388.0
2023-02-03 10:40:00,91.98,92.14,91.82,92.1,49035.0,83.1003,83.2448,82.9557,83.2087,49035.0
2023-02-03 10:45:00,92.11,92.17,92.0,92.0,16669.0,83.2177,83.2719,83.1183,83.1183,16669.0
2023-02-03 10:50:00,91.99,92.0,91.74,91.76,70434.0,83.1093,83.1183,82.8834,82.9015,70434.0
2023-02-03 10:55:00,91.75,91.8,91.62,91.78,49737.0,82.8925,82.9376,82.775,82.9196,49737.0
2023-02-03 11:00:00,91.77,91.83,91.71,91.77,28778.0,82.9105,82.9647,82.8563,82.9105,28778.0
2023-02-03 11:05:00,91.76,91.93,91.74,91.8,44693.0,82.9015,83.0551,82.8834,82.9376,44693.0
2023-02-03 11:10:00,91.81,91.92,91.78,91.91,27919.0,82.9467,83.046,82.9196,83.037,27919.0
2023-02-03 11:15:00,91.91,92.0,91.81,91.82,45882.0,83.037,83.1183,82.9467,82.9557,45882.0
2023-02-03 11:20:00,91.83,91.9,91.67,91.86,66268.0,82.9647,83.028,82.8202,82.9918,66268.0
2023-02-03 11:25:00,91.85,91.87,91.79,91.86,11537.0,82.9828,83.0009,82.9286,82.9918,11537.0
2023-02-03 11:30:00,91.88,91.95,91.82,91.95,18785.0,83.0099,83.0732,82.9557,83.0732,18785.0
2023-02-03 11:35:00,91.95,92.0,91.69,91.75,31151.0,83.0732,83.1183,82.8383,82.8925,31151.0
2023-02-03 11:40:00,91.74,91.87,91.68,91.69,23219.0,82.8834,83.0009,82.8292,82.8383,23219.0
2023-02-03 11:45:00,91.69,91.73,91.38,91.38,43866.0,82.8383,82.8744,82.5582,82.5582,43866.0
2023-02-03 11:50:00,91.37,91.52,91.36,91.41,25352.0,82.5491,82.6847,82.5401,82.5853,25352.0
2023-02-03 11:55:00,91.41,91.55,91.29,91.33,49249.0,82.5853,82.7118,82.4769,82.513,49249.0
2023-02-03 12:00:00,91.32,91.47,91.26,91.45,20850.0,82.504,82.6395,82.4498,82.6214,20850.0
2023-02-03 12:05:00,91.45,91.55,91.44,91.47,13142.0,82.6214,82.7118,82.6124,82.6395,13142.0
2023-02-03 12:10:00,91.45,91.6,91.45,91.59,12603.0,82.6214,82.7569,82.6214,82.7479,12603.0
2023-02-03 12:15:00,91.59,91.62,91.53,91.61,11824.0,82.7479,82.775,82.6937,82.766,11824.0
2023-02-03 12:20:00,91.59,91.72,91.57,91.71,13038.0,82.7479,82.8654,82.7298,82.8563,13038.0
2023-02-03 12:25:00,91.72,91.79,91.68,91.73,5190.0,82.8654,82.9286,82.8292,82.8744,5190.0
2023-02-03 12:30:00,91.73,91.76,91.65,91.7,7443.0,82.8744,82.9015,82.8021,82.8473,7443.0
2023-02-03 12:35:00,91.71,91.82,91.7,91.79,19111.0,82.8563,82.9557,82.8473,82.9286,19111.0
2023-02-03 12:40:00,91.8,91.88,91.78,91.8,20518.0,82.9376,83.0099,82.9196,82.9376,20518.0
2023-02-03 12:45:00,91.81,91.86,91.73,91.76,16926.0,82.9467,82.9918,82.8744,82.9015,16926.0
2023-02-03 12:50:00,91.75,91.79,91.63,91.66,20744.0,82.8925,82.9286,82.784,82.8111,20744.0
2023-02-03 12:55:00,91.64,91.68,91.38,91.43,41140.0,82.7931,82.8292,82.5582,82.6034,41140.0
2023-02-03 13:00:00,91.41,91.44,91.24,91.24,29290.0,82.5853,82.6124,82.4317,82.4317,29290.0
2023-02-03 13:05:00,91.26,91.38,91.16,91.16,14832.0,82.4498,82.5582,82.3594,82.3594,14832.0
2023-02-03 13:10:00,91.13,91.18,91.07,91.16,22654.0,82.3323,82.3775,82.2781,82.3594,22654.0
2023-02-03 13:15:00,91.16,91.22,91.11,91.19,104504.0,82.3594,82.4136,82.3142,82.3865,104504.0
2023-02-03 13:20:00,91.19,91.25,91.06,91.1,38577.0,82.3865,82.4407,82.2691,82.3052,38577.0
2023-02-03 13:25:00,91.12,91.12,91.01,91.05,21786.0,82.3233,82.3233,82.2239,82.26,21786.0
2023-02-03 13:30:00,91.04,91.07,90.93,91.02,39578.0,82.251,82.2781,82.1516,82.2329,39578.0
2023-02-03 13:35:00,90.99,91.15,90.98,91.14,26453.0,82.2058,82.3504,82.1968,82.3413,26453.0
2023-02-03 13:40:00,91.14,91.16,90.91,90.92,27536.0,82.3413,82.3594,82.1336,82.1426,27536.0
2023-02-03 13:45:00,90.92,91.05,90.8,91.01,32303.0,82.1426,82.26,82.0342,82.2239,32303.0
2023-02-03 13:50:00,91.02,91.2,91.02,91.19,17065.0,82.2329,82.3956,82.2329,82.3865,17065.0
2023-02-03 13:55:00,91.13,91.22,91.08,91.09,10244.0,82.3323,82.4136,82.2871,82.2962,10244.0
2023-02-03 14:00:00,91.07,91.18,91.07,91.13,15488.0,82.2781,82.3775,82.2781,82.3323,15488.0
2023-02-03 14:05:00,91.14,91.29,91.12,91.19,27354.0,82.3413,82.4769,82.3233,82.3865,27354.0
2023-02-03 14:10:00,91.21,91.25,91.08,91.23,19877.0,82.4046,82.4407,82.2871,82.4227,19877.0
2023-02-03 14:15:00,91.24,91.26,91.13,91.16,51995.0,82.4317,82.4498,82.3323,82.3594,51995.0
2023-02-03 14:20:00,91.17,91.29,91.15,91.19,24396.0,82.3685,82.4769,82.3504,82.3865,24396.0
2023-02-03 14:25:00,91.18,91.37,91.17,91.35,16642.0,82.3775,82.5491,82.3685,82.5311,16642.0
2023-02-03 14:30:00,91.34,91.37,91.19,91.35,67407.0,82.522,82.5491,82.3865,82.5311,67407.0
2023-02-03 14:35:00,91.34,91.59,91.34,91.57,32170.0,82.522,82.7479,82.522,82.7298,32170.0
2023-02-03 14:40:00,91.58,91.6,91.37,91.39,51566.0,82.7389,82.7569,82.5491,82.5672,51566.0
2023-02-03 14:45:00,91.4,91.48,91.36,91.48,20117.0,82.5762,82.6485,82.5401,82.6485,20117.0
2023-02-03 14:50:00,91.51,91.51,91.41,91.47,17047.0,82.6756,82.6756,82.5853,82.6395,17047.0
2023-02-03 14:55:00,91.48,91.49,91.24,91.27,23076.0,82.6485,82.6576,82.4317,82.4588,23076.0
2023-02-03 15:00:00,91.26,91.26,91.11,91.22,26188.0,82.4498,82.4498,82.3142,82.4136,26188.0
2023-02-03 15:05:00,91.2,91.32,91.18,91.31,13162.0,82.3956,82.504,82.3775,82.4949,13162.0
2023-02-03 15:10:00,91.3,91.43,91.26,91.42,25282.0,82.4859,82.6034,82.4498,82.5943,25282.0
2023-02-03 15:15:00,91.4,91.61,91.33,91.56,36786.0,82.5762,82.766,82.513,82.7208,36786.0
2023-02-03 15:20:00,91.57,91.65,91.49,91.63,32895.0,82.7298,82.8021,82.6576,82.784,32895.0
2023-02-03 15:25:00,91.63,91.71,91.52,91.53,45434.0,82.784,82.8563,82.6847,82.6937,45434.0
2023-02-03 15:30:00,91.53,91.68,91.5,91.51,143874.0,82.6937,82.8292,82.6666,82.6756,143874.0
2023-02-03 15:35:00,91.5,91.54,91.32,91.42,105361.0,82.6666,82.7027,82.504,82.5943,105361.0
2023-02-03 15:40:00,91.42,91.56,91.41,91.46,46489.0,82.5943,82.7208,82.5853,82.6305,46489.0
2023-02-03 15:45:00,91.45,91.6,91.43,91.49,88435.0,82.6214,82.7569,82.6034,82.6576,88435.0
2023-02-03 15:50:00,91.5,91.93,91.5,91.93,117503.0,82.6666,83.0551,82.6666,83.0551,117503.0
2023-02-03 15:55:00,91.94,91.98,91.84,91.91,352616.0,83.0641,83.1003,82.9738,83.037,352616.0
2023-02-06 09:30:00,90.79,91.0,90.69,90.88,327242.0,82.0251,82.2149,81.9348,82.1064,327242.0
2023-02-06 09:35:00,90.89,90.89,90.59,90.79,86241.0,82.1155,82.1155,81.8444,82.0251,86241.0
2023-02-06 09:40:00,90.8,90.8,90.36,90.45,61227.0,82.0342,82.0342,81.6366,81.718,61227.0
2023-02-06 09:45:00,90.42,90.56,90.34,90.52,93104.0,81.6909,81.8173,81.6186,81.7812,93104.0
2023-02-06 09:50:00,90.52,90.82,90.48,90.63,99647.0,81.7812,82.0522,81.7451,81.8806,99647.0
2023-02-06 09:55:00,90.65,90.79,90.6,90.74,36706.0,81.8987,82.0251,81.8535,81.98,36706.0
2023-02-06 10:00:00,90.75,90.89,90.7,90.83,60457.0,81.989,82.1155,81.9438,82.0613,60457.0
2023-02-06 10:05:00,90.83,90.89,90.71,90.83,27133.0,82.0613,82.1155,81.9529,82.0613,27133.0
2023-02-06 10:10:00,90.81,90.81,90.56,90.59,44803.0,82.0432,82.0432,81.8173,81.8444,44803.0
2023-02-06 10:15:00,90.59,90.59,90.34,90.44,34847.0,81.8444,81.8444,81.6186,81.7089,34847.0
2023-02-06 10:20:00,90.44,90.54,90.36,90.47,46412.0,81.7089,81.7993,81.6366,81.736,46412.0
2023-02-06 10:25:00,90.46,90.64,90.46,90.52,18642.0,81.727,81.8896,81.727,81.7812,18642.0
2023-02-06 10:30:00,90.5,90.6,90.42,90.58,40400.0,81.7631,81.8535,81.6909,81.8354,40400.0
2023-02-06 10:35:00,90.58,90.7,90.58,90.64,13183.0,81.8354,81.9438,81.8354,81.8896,13183.0
2023-02-06 10:40:00,90.65,90.7,90.62,90.64,15421.0,81.8987,81.9438,81.8715,81.8896,15421.0
2023-02-06 10:45:00,90.63,90.76,90.57,90.7,14290.0,81.8806,81.998,81.8264,81.9438,14290.0
2023-02-06 10:50:00,90.7,91.0,90.69,90.93,31505.0,81.9438,82.2149,81.9348,82.1516,31505.0
2023-02-06 10:55:00,90.93,91.04,90.83,91.0,25709.0,82.1516,82.251,82.0613,82.2149,25709.0
2023-02-06 11:00:00,90.99,91.05,90.94,91.0,15707.0,82.2058,82.26,82.1607,82.2149,15707.0
2023-02-06 11:05:00,91.0,91.11,90.93,90.93,62766.0,82.2149,82.3142,82.1516,82.1516,62766.0
2023-02-06 11:10:00,90.95,91.03,90.93,90.93,478962.0,82.1697,82.242,82.1516,82.1516,478962.0
2023-02-06 11:15:00,90.94,91.17,90.92,91.12,77845.0,82.1607,82.3685,82.1426,82.3233,77845.0
2023-02-06 11:20:00,91.11,91.16,91.04,91.13,24822.0,82.3142,82.3594,82.251,82.3323,24822.0
2023-02-06 11:25:00,91.14,91.2,91.12,91.19,13694.0,82.3413,82.3956,82.3233,82.3865,13694.0
2023-02-06 11:30:00,91.2,91.26,91.14,91.19,17071.0,82.3956,82.4498,82.3413,82.3865,17071.0
2023-02-06 11:35:00,91.18,91.24,91.18,91.18,9684.0,82.3775,82.4317,82.3775,82.3775,9684.0
2023-02-06 11:40:00,91.2,91.21,91.09,91.13,19090.0,82.3956,82.4046,82.2962,82.3323,19090.0
2023-02-06 11:45:00,91.13,91.18,91.12,91.14,11413.0,82.3323,82.3775,82.3233,82.3413,11413.0
2023-02-06 11:50:00,91.14,91.23,91.07,91.07,44631.0,82.3413,82.4227,82.2781,82.2781,44631.0
2023-02-06 11:55:00,91.06,91.06,90.97,91.03,25805.0,82.2691,82.2691,82.1878,82.242,25805.0
2023-02-06 12:00:00,91.03,91.07,90.96,91.03,12509.0,82.242,82.2781,82.1787,82.242,12509.0
2023-02-06 12:05:00,91.03,91.1,90.96,91.04,20239.0,82.242,82.3052,82.1787,82.251,20239.0
2023-02-06 12:10:00,91.03,91.05,90.95,90.96,10504.0,82.242,82.26,82.1697,82.1787,10504.0
2023-02-06 12:15:00,90.95,90.96,90.79,90.79,10770.0,82.1697,82.1787,82.0251,82.0251,10770.0
2023-02-06 12:20:00,90.79,90.94,90.79,90.91,19383.0,82.0251,82.1607,82.0251,82.1336,19383.0
2023-02-06 12:25:00,90.92,90.92,90.88,90.91,9201.0,82.1426,82.1426,82.1064,82.1336,9201.0
2023-02-06 12:30:00,90.92,91.04,90.91,90.95,13241.0,82.1426,82.251,82.1336,82.1697,13241.0
2023-02-06 12:35:00,90.95,91.03,90.93,90.94,10340.0,82.1697,82.242,82.1516,82.1607,10340.0
2023-02-06 12:40:00,90.94,91.01,90.92,90.93,8998.0,82.1607,82.2239,82.1426,82.1516,8998.0
2023-02-06 12:45:00,90.93,91.09,90.93,91.0,14526.0,82.1516,82.2962,82.1516,82.2149,14526.0
2023-02-06 12:50:00,90.99,91.0,90.88,90.91,4822.0,82.2058,82.2149,82.1064,82.1336,4822.0
2023-02-06 12:55:00,90.88,90.96,90.87,90.88,8491.0,82.1064,82.1787,82.0974,82.1064,8491.0
2023-02-06 13:00:00,90.89,90.9,90.74,90.75,9561.0,82.1155,82.1245,81.98,81.989,9561.0
2023-02-06 13:05:00,90.76,90.93,90.76,90.93,13806.0,81.998,82.1516,81.998,82.1516,13806.0
2023-02-06 13:10:00,90.94,90.96,90.82,90.94,25735.0,82.1607,82.1787,82.0522,82.1607,25735.0
2023-02-06 13:15:00,90.93,90.94,90.87,90.94,10403.0,82.1516,82.1607,82.0974,82.1607,10403.0
2023-02-06 13:20:00,90.9,90.94,90.88,90.92,56165.0,82.1245,82.1607,82.1064,82.1426,56165.0
2023-02-06 13:25:00,90.91,90.92,90.78,90.78,12970.0,82.1336,82.1426,82.0161,82.0161,12970.0
2023-02-06 13:30:00,90.77,90.8,90.73,90.73,6550.0,82.0071,82.0342,81.9709,81.9709,6550.0
2023-02-06 13:35:00,90.73,90.79,90.71,90.76,24681.0,81.9709,82.0251,81.9529,81.998,24681.0
2023-02-06 13:40:00,90.77,90.77,90.66,90.76,14003.0,82.0071,82.0071,81.9077,81.998,14003.0
2023-02-06 13:45:00,90.74,90.75,90.66,90.74,11634.0,81.98,81.989,81.9077,81.98,11634.0
2023-02-06 13:50:00,90.75,90.87,90.75,90.81,9463.0,81.989,82.0974,81.989,82.0432,9463.0
2023-02-06 13:55:00,90.82,90.9,90.81,90.9,9685.0,82.0522,82.1245,82.0432,82.1245,9685.0
2023-02-06 14:00:00,90.91,91.03,90.91,91.01,20759.0,82.1336,82.242,82.1336,82.2239,20759.0
2023-02-06 14:05:00,91.01,91.07,90.95,91.03,8693.0,82.2239,82.2781,82.1697,82.242,8693.0
2023-02-06 14:10:00,91.05,91.12,91.04,91.07,11564.0,82.26,82.3233,82.251,82.2781,11564.0
2023-02-06 14:15:00,91.07,91.2,91.07,91.17,38807.0,82.2781,82.3956,82.2781,82.3685,38807.0
2023-02-06 14:20:00,91.16,91.21,91.08,91.09,54791.0,82.3594,82.4046,82.2871,82.2962,54791.0
2023-02-06 14:25:00,91.09,91.15,91.07,91.08,35067.0,82.2962,82.3504,82.2781,82.2871,35067.0
2023-02-06 14:30:00,91.08,91.14,91.08,91.09,14742.0,82.2871,82.3413,82.2871,82.2962,14742.0
2023-02-06 14:35:00,91.09,91.22,91.09,91.19,19155.0,82.2962,82.4136,82.2962,82.3865,19155.0
2023-02-06 14:40:00,91.18,91.23,91.16,91.2,22008.0,82.3775,82.4227,82.3594,82.3956,22008.0
2023-02-06 14:45:00,91.18,91.23,91.12,91.21,20152.0,82.3775,82.4227,82.3233,82.4046,20152.0
2023-02-06 14:50:00,91.21,91.33,91.2,91.33,43584.0,82.4046,82.513,82.3956,82.513,43584.0
2023-02-06 14:55:00,91.32,91.37,91.26,91.36,20443.0,82.504,82.5491,82.4498,82.5401,20443.0
2023-02-06 15:00:00,91.36,91.37,91.29,91.29,20360.0,82.5401,82.5491,82.4769,82.4769,20360.0
2023-02-06 15:05:00,91.29,91.32,91.2,91.32,37650.0,82.4769,82.504,82.3956,82.504,37650.0
2023-02-06 15:10:00,91.33,91.33,91.2,91.23,57246.0,82.513,82.513,82.3956,82.4227,57246.0
2023-02-06 15:15:00,91.23,91.31,91.14,91.28,45393.0,82.4227,82.4949,82.3413,82.4678,45393.0
2023-02-06 15:20:00,91.29,91.35,91.19,91.21,38180.0,82.4769,82.5311,82.3865,82.4046,38180.0
2023-02-06 15:25:00,91.22,91.24,91.14,91.2,29759.0,82.4136,82.4317,82.3413,82.3956,29759.0
2023-02-06 15:30:00,91.19,91.34,91.1,91.3,48213.0,82.3865,82.522,82.3052,82.4859,48213.0
2023-02-06 15:35:00,91.3,91.38,91.28,91.29,29004.0,82.4859,82.5582,82.4678,82.4769,29004.0
2023-02-06 15:40:00,91.3,91.34,91.25,91.26,28754.0,82.4859,82.522,82.4407,82.4498,28754.0
2023-02-06 15:45:00,91.25,91.26,91.12,91.14,102110.0,82.4407,82.4498,82.3233,82.3413,102110.0
2023-02-06 15:50:00,91.14,91.35,91.07,91.31,104749.0,82.3413,82.5311,82.2781,82.4949,104749.0
2023-02-06 15:55:00,91.31,91.32,91.19,91.3,111191.0,82.4949,82.504,82.3865,82.4859,111191.0
2023-02-07 09:30:00,90.89,90.89,90.01,90.16,234988.0,82.1155,82.1155,81.3204,81.456,234988.0
2023-02-07 09:35:00,90.15,90.39,90.15,90.31,76300.0,81.4469,81.6638,81.4469,81.5915,76300.0
2023-02-07 09:40:00,90.31,90.57,90.3,90.46,50789.0,81.5915,81.8264,81.5824,81.727,50789.0
2023-02-07 09:45:00,90.45,90.45,90.21,90.4,65614.0,81.718,81.718,81.5011,81.6728,65614.0
2023-02-07 09:50:00,90.41,90.44,90.21,90.26,41912.0,81.6818,81.7089,81.5011,81.5463,41912.0
2023-02-07 09:55:00,90.27,90.48,90.27,90.43,129388.0,81.5553,81.7451,81.5553,81.6999,129388.0
2023-02-07 10:00:00,90.42,90.5,90.29,90.32,57128.0,81.6909,81.7631,81.5734,81.6005,57128.0
2023-02-07 10:05:00,90.31,90.38,90.1,90.11,89327.0,81.5915,81.6547,81.4017,81.4108,89327.0
2023-02-07 10:10:00,90.1,90.25,90.07,90.23,43810.0,81.4017,81.5373,81.3746,81.5192,43810.0
2023-02-07 10:15:00,90.23,90.26,90.12,90.26,50661.0,81.5192,81.5463,81.4198,81.5463,50661.0
2023-02-07 10:20:00,90.26,90.28,90.1,90.12,47475.0,81.5463,81.5644,81.4017,81.4198,47475.0
2023-02-07 10:25:00,90.11,90.2,90.03,90.08,31395.0,81.4108,81.4921,81.3385,81.3837,31395.0
2023-02-07 10:30:00,90.08,90.17,90.05,90.17,31063.0,81.3837,81.465,81.3566,81.465,31063.0
2023-02-07 10:35:00,90.19,90.34,90.18,90.27,99826.0,81.4831,81.6186,81.474,81.5553,99826.0
2023-02-07 10:40:00,90.27,90.29,90.15,90.25,87390.0,81.5553,81.5734,81.4469,81.5373,87390.0
2023-02-07 10:45:00,90.25,90.31,90.16,90.2,96281.0,81.5373,81.5915,81.456,81.4921,96281.0
2023-02-07 10:50:00,90.2,90.38,90.2,90.26,68836.0,81.4921,81.6547,81.4921,81.5463,68836.0
2023-02-07 10:55:00,90.27,90.28,90.14,90.21,27303.0,81.5553,81.5644,81.4379,81.5011,27303.0
2023-02-07 11:00:00,90.2,90.22,90.1,90.12,20460.0,81.4921,81.5102,81.4017,81.4198,20460.0
2023-02-07 11:05:00,90.13,90.32,90.12,90.28,36253.0,81.4289,81.6005,81.4198,81.5644,36253.0
2023-02-07 11:10:00,90.28,90.3,90.17,90.18,92834.0,81.5644,81.5824,81.465,81.474,92834.0
2023-02-07 11:15:00,90.19,90.27,90.18,90.23,22318.0,81.4831,81.5553,81.474,81.5192,22318.0
2023-02-07 11:20:00,90.22,90.23,90.13,90.18,32262.0,81.5102,81.5192,81.4289,81.474,32262.0
2023-02-07 11:25:00,90.18,90.21,90.13,90.19,55740.0,81.474,81.5011,81.4289,81.4831,55740.0
2023-02-07 11:30:00,90.19,90.38,90.18,90.36,57840.0,81.4831,81.6547,81.474,81.6366,57840.0
2023-02-07 11:35:00,90.36,90.38,90.32,90.32,41412.0,81.6366,81.6547,81.6005,81.6005,41412.0
2023-02-07 11:40:00,90.32,90.38,90.27,90.31,62207.0,81.6005,81.6547,81.5553,81.5915,62207.0
2023-02-07 11:45:00,90.31,90.42,90.28,90.39,28425.0,81.5915,81.6909,81.5644,81.6638,28425.0
2023-02-07 11:50:00,90.39,90.45,90.36,90.38,18599.0,81.6638,81.718,81.6366,81.6547,18599.0
2023-02-07 11:55:00,90.37,90.39,90.34,90.36,50607.0,81.6457,81.6638,81.6186,81.6366,50607.0
2023-02-07 12:00:00,90.37,90.55,90.37,90.54,85719.0,81.6457,81.8083,81.6457,81.7993,85719.0
2023-02-07 12:05:00,90.54,90.56,90.46,90.48,12260.0,81.7993,81.8173,81.727,81.7451,12260.0
2023-02-07 12:10:00,90.44,90.48,90.43,90.47,10064.0,81.7089,81.7451,81.6999,81.736,10064.0
2023-02-07 12:15:00,90.47,90.59,90.47,90.57,12976.0,81.736,81.8444,81.736,81.8264,12976.0
2023-02-07 12:20:00,90.57,90.57,90.42,90.47,8993.0,81.8264,81.8264,81.6909,81.736,8993.0
2023-02-07 12:25:00,90.48,90.51,90.44,90.47,13567.0,81.7451,81.7722,81.7089,81.736,13567.0
2023-02-07 12:30:00,90.47,90.54,90.43,90.47,13104.0,81.736,81.7993,81.6999,81.736,13104.0
2023-02-07 12:35:00,90.45,90.54,90.44,90.52,16548.0,81.718,81.7993,81.7089,81.7812,16548.0
2023-02-07 12:40:00,90.51,90.84,90.48,90.71,162822.0,81.7722,82.0703,81.7451,81.9529,162822.0
2023-02-07 12:45:00,90.72,91.22,90.71,91.22,145948.0,81.9619,82.4136,81.9529,82.4136,145948.0
2023-02-07 12:50:00,91.24,91.35,91.06,91.31,123091.0,82.4317,82.5311,82.2691,82.4949,123091.0
2023-02-07 12:55:00,91.31,91.44,91.25,91.26,106266.0,82.4949,82.6124,82.4407,82.4498,106266.0
2023-02-07 13:00:00,91.26,91.47,91.25,91.25,101747.0,82.4498,82.6395,82.4407,82.4407,101747.0
2023-02-07 13:05:00,91.29,91.43,91.2,91.31,78808.0,82.4769,82.6034,82.3956,82.4949,78808.0
2023-02-07 13:10:00,91.33,91.39,91.08,91.11,125848.0,82.513,82.5672,82.2871,82.3142,125848.0
2023-02-07 13:15:00,91.1,91.14,90.74,91.0,154485.0,82.3052,82.3413,81.98,82.2149,154485.0
2023-02-07 13:20:00,91.0,91.03,90.74,90.76,64705.0,82.2149,82.242,81.98,81.998,64705.0
2023-02-07 13:25:00,90.75,90.89,90.37,90.38,83336.0,81.989,82.1155,81.6457,81.6547,83336.0
2023-02-07 13:30:00,90.36,90.36,89.88,89.88,173846.0,81.6366,81.6366,81.203,81.203,173846.0
2023-02-07 13:35:00,89.87,90.22,89.87,90.14,85626.0,81.194,81.5102,81.194,81.4379,85626.0
2023-02-07 13:40:00,90.16,90.41,90.08,90.12,66572.0,81.456,81.6818,81.3837,81.4198,66572.0
2023-02-07 13:45:00,90.11,90.17,89.93,89.98,37621.0,81.4108,81.465,81.2482,81.2933,37621.0
2023-02-07 13:50:00,89.95,90.2,89.95,90.18,20134.0,81.2662,81.4921,81.2662,81.474,20134.0
2023-02-07 13:55:00,90.2,90.29,90.16,90.24,39755.0,81.4921,81.5734,81.456,81.5282,39755.0
2023-02-07 14:00:00,90.24,90.56,90.24,90.56,51720.0,81.5282,81.8173,81.5282,81.8173,51720.0
2023-02-07 14:05:00,90.54,90.88,90.5,90.74,64036.0,81.7993,82.1064,81.7631,81.98,64036.0
2023-02-07 14:10:00,90.75,90.87,90.72,90.81,33301.0,81.989,82.0974,81.9619,82.0432,33301.0
2023-02-07 14:15:00,90.81,90.99,90.81,90.89,39878.0,82.0432,82.2058,82.0432,82.1155,39878.0
2023-02-07 14:20:00,90.89,90.98,90.76,90.94,30810.0,82.1155,82.1968,81.998,82.1607,30810.0
2023-02-07 14:25:00,90.94,91.01,90.8,90.82,39308.0,82.1607,82.2239,82.0342,82.0522,39308.0
2023-02-07 14:30:00,90.82,91.19,90.78,91.14,47333.0,82.0522,82.3865,82.0161,82.3413,47333.0
2023-02-07 14:35:00,91.12,91.15,91.03,91.06,31207.0,82.3233,82.3504,82.242,82.2691,31207.0
2023-02-07 14:40:00,91.06,91.21,91.01,91.01,39745.0,82.2691,82.4046,82.2239,82.2239,39745.0
2023-02-07 14:45:00,91.0,91.13,91.0,91.05,23728.0,82.2149,82.3323,82.2149,82.26,23728.0
2023-02-07 14:50:00,91.04,91.16,91.01,91.14,21068.0,82.251,82.3594,82.2239,82.3413,21068.0
2023-02-07 14:55:00,91.14,91.17,91.08,91.12,12996.0,82.3413,82.3685,82.2871,82.3233,12996.0
2023-02-07 15:00:00,91.13,91.3,90.96,90.97,111742.0,82.3323,82.4859,82.1787,82.1878,111742.0
2023-02-07 15:05:00,90.97,91.04,90.82,90.86,34005.0,82.1878,82.251,82.0522,82.0884,34005.0
2023-02-07 15:10:00,90.87,90.99,90.87,90.93,22840.0,82.0974,82.2058,82.0974,82.1516,22840.0
2023-02-07 15:15:00,90.92,91.07,90.92,91.03,19627.0,82.1426,82.2781,82.1426,82.242,19627.0
2023-02-07 15:20:00,91.04,91.11,90.98,91.01,27101.0,82.251,82.3142,82.1968,82.2239,27101.0
2023-02-07 15:25:00,91.02,91.19,90.98,91.17,39704.0,82.2329,82.3865,82.1968,82.3685,39704.0
2023-02-07 15:30:00,91.16,91.21,91.06,91.12,29529.0,82.3594,82.4046,82.2691,82.3233,29529.0
2023-02-07 15:35:00,91.13,91.26,91.09,91.25,81724.0,82.3323,82.4498,82.2962,82.4407,81724.0
2023-02-07 15:40:00,91.25,91.32,91.21,91.3,31058.0,82.4407,82.504,82.4046,82.4859,31058.0
2023-02-07 15:45:00,91.29,91.45,91.24,91.43,65381.0,82.4769,82.6214,82.4317,82.6034,65381.0
2023-02-07 15:50:00,91.44,91.49,91.33,91.43,131548.0,82.6124,82.6576,82.513,82.6034,131548.0
2023-02-07 15:55:00,91.43,91.43,91.0,91.04,279424.0,82.6034,82.6034,82.2149,82.251,279424.0
2023-02-08 09:30:00,90.65,90.86,90.37,90.61,248298.0,81.8987,82.0884,81.6457,81.8625,248298.0
2023-02-08 09:35:00,90.58,90.83,90.52,90.77,120425.0,81.8354,82.0613,81.7812,82.0071,120425.0
2023-02-08 09:40:00,90.76,90.96,90.7,90.95,46637.0,81.998,82.1787,81.9438,82.1697,46637.0
2023-02-08 09:45:00,90.95,91.15,90.91,91.0,55553.0,82.1697,82.3504,82.1336,82.2149,55553.0
2023-02-08 09:50:00,90.98,90.98,90.62,90.85,56472.0,82.1968,82.1968,81.8715,82.0793,56472.0
2023-02-08 09:55:00,90.88,91.06,90.83,91.06,22203.0,82.1064,82.2691,82.0613,82.2691,22203.0
2023-02-08 10:00:00,91.04,91.04,90.84,90.93,71167.0,82.251,82.251,82.0703,82.1516,71167.0
2023-02-08 10:05:00,90.95,91.02,90.84,90.89,39084.0,82.1697,82.2329,82.0703,82.1155,39084.0
2023-02-08 10:10:00,90.87,90.95,90.81,90.95,34884.0,82.0974,82.1697,82.0432,82.1697,34884.0
2023-02-08 10:15:00,90.95,91.07,90.89,91.06,28675.0,82.1697,82.2781,82.1155,82.2691,28675.0
2023-02-08 10:20:00,91.07,91.1,90.85,90.91,13052.0,82.2781,82.3052,82.0793,82.1336,13052.0
2023-02-08 10:25:00,90.92,90.94,90.83,90.88,35724.0,82.1426,82.1607,82.0613,82.1064,35724.0
2023-02-08 10:30:00,90.87,90.9,90.75,90.82,62097.0,82.0974,82.1245,81.989,82.0522,62097.0
2023-02-08 10:35:00,90.81,90.97,90.8,90.92,42291.0,82.0432,82.1878,82.0342,82.1426,42291.0
2023-02-08 10:40:00,90.93,91.04,90.91,91.0,32722.0,82.1516,82.251,82.1336,82.2149,32722.0
2023-02-08 10:45:00,91.0,91.06,90.91,91.02,18754.0,82.2149,82.2691,82.1336,82.2329,18754.0
2023-02-08 10:50:00,91.03,91.03,90.9,91.0,46360.0,82.242,82.242,82.1245,82.2149,46360.0
2023-02-08 10:55:00,91.0,91.03,90.91,90.93,21053.0,82.2149,82.242,82.1336,82.1516,21053.0
2023-02-08 11:00:00,90.92,90.97,90.8,90.87,44871.0,82.1426,82.1878,82.0342,82.0974,44871.0
2023-02-08 11:05:00,90.87,90.87,90.75,90.81,33603.0,82.0974,82.0974,81.989,82.0432,33603.0
2023-02-08 11:10:00,90.81,90.81,90.69,90.74,48940.0,82.0432,82.0432,81.9348,81.98,48940.0
2023-02-08 11:15:00,90.75,90.92,90.73,90.91,41843.0,81.989,82.1426,81.9709,82.1336,41843.0
2023-02-08 11:20:00,90.9,90.92,90.68,90.71,26362.0,82.1245,82.1426,81.9258,81.9529,26362.0
2023-02-08 11:25:00,90.72,90.73,90.51,90.63,72721.0,81.9619,81.9709,81.7722,81.8806,72721.0
2023-02-08 11:30:00,90.63,90.67,90.55,90.56,20629.0,81.8806,81.9167,81.8083,81.8173,20629.0
2023-02-08 11:35:00,90.56,90.62,90.55,90.6,46307.0,81.8173,81.8715,81.8083,81.8535,46307.0
2023-02-08 11:40:00,90.6,90.6,90.47,90.51,32176.0,81.8535,81.8535,81.736,81.7722,32176.0
2023-02-08 11:45:00,90.51,90.57,90.48,90.48,32766.0,81.7722,81.8264,81.7451,81.7451,32766.0
2023-02-08 11:50:00,90.48,90.59,90.45,90.52,153488.0,81.7451,81.8444,81.718,81.7812,153488.0
2023-02-08 11:55:00,90.52,90.63,90.46,90.61,32055.0,81.7812,81.8806,81.727,81.8625,32055.0
2023-02-08 12:00:00,90.61,90.61,90.41,90.42,103650.0,81.8625,81.8625,81.6818,81.6909,103650.0
2023-02-08 12:05:00,90.42,90.49,90.35,90.43,119443.0,81.6909,81.7541,81.6276,81.6999,119443.0
2023-02-08 12:10:00,90.44,90.53,90.37,90.37,53260.0,81.7089,81.7902,81.6457,81.6457,53260.0
2023-02-08 12:15:00,90.35,90.43,90.32,90.4,73550.0,81.6276,81.6999,81.6005,81.6728,73550.0
2023-02-08 12:20:00,90.4,90.56,90.39,90.51,144259.0,81.6728,81.8173,81.6638,81.7722,144259.0
2023-02-08 12:25:00,90.51,90.51,90.39,90.45,19731.0,81.7722,81.7722,81.6638,81.718,19731.0
2023-02-08 12:30:00,90.46,90.52,90.39,90.39,35915.0,81.727,81.7812,81.6638,81.6638,35915.0
2023-02-08 12:35:00,90.39,90.53,90.36,90.4,26503.0,81.6638,81.7902,81.6366,81.6728,26503.0
2023-02-08 12:40:00,90.41,90.41,90.33,90.39,17339.0,81.6818,81.6818,81.6095,81.6638,17339.0
2023-02-08 12:45:00,90.39,90.54,90.39,90.53,47539.0,81.6638,81.7993,81.6638,81.7902,47539.0
2023-02-08 12:50:00,90.53,90.57,90.5,90.54,52351.0,81.7902,81.8264,81.7631,81.7993,52351.0
2023-02-08 12:55:00,90.54,90.61,90.51,90.61,42753.0,81.7993,81.8625,81.7722,81.8625,42753.0
2023-02-08 13:00:00,90.61,90.73,90.61,90.7,39055.0,81.8625,81.9709,81.8625,81.9438,39055.0
2023-02-08 13:05:00,90.71,90.87,90.64,90.73,56141.0,81.9529,82.0974,81.8896,81.9709,56141.0
2023-02-08 13:10:00,90.72,90.78,90.7,90.73,20182.0,81.9619,82.0161,81.9438,81.9709,20182.0
2023-02-08 13:15:00,90.72,90.75,90.66,90.72,18173.0,81.9619,81.989,81.9077,81.9619,18173.0
2023-02-08 13:20:00,90.72,90.74,90.66,90.68,12282.0,81.9619,81.98,81.9077,81.9258,12282.0
2023-02-08 13:25:00,90.68,90.69,90.51,90.51,43637.0,81.9258,81.9348,81.7722,81.7722,43637.0
2023-02-08 13:30:00,90.5,90.51,90.4,90.45,16967.0,81.7631,81.7722,81.6728,81.718,16967.0
2023-02-08 13:35:00,90.44,90.53,90.36,90.42,12566.0,81.7089,81.7902,81.6366,81.6909,12566.0
2023-02-08 13:40:00,90.43,90.51,90.38,90.48,68983.0,81.6999,81.7722,81.6547,81.7451,68983.0
2023-02-08 13:45:00,90.47,90.55,90.45,90.48,36286.0,81.736,81.8083,81.718,81.7451,36286.0
2023-02-08 13:50:00,90.49,90.6,90.48,90.56,33066.0,81.7541,81.8535,81.7451,81.8173,33066.0
2023-02-08 13:55:00,90.57,90.62,90.54,90.55,24061.0,81.8264,81.8715,81.7993,81.8083,24061.0
2023-02-08 14:00:00,90.56,90.58,90.42,90.53,39364.0,81.8173,81.8354,81.6909,81.7902,39364.0
2023-02-08 14:05:00,90.53,90.57,90.42,90.5,30432.0,81.7902,81.8264,81.6909,81.7631,30432.0
2023-02-08 14:10:00,90.51,90.72,90.51,90.72,37480.0,81.7722,81.9619,81.7722,81.9619,37480.0
2023-02-08 14:15:00,90.73,90.81,90.7,90.76,44581.0,81.9709,82.0432,81.9438,81.998,44581.0
2023-02-08 14:20:00,90.75,90.76,90.66,90.68,22194.0,81.989,81.998,81.9077,81.9258,22194.0
2023-02-08 14:25:00,90.67,90.67,90.58,90.59,18856.0,81.9167,81.9167,81.8354,81.8444,18856.0
2023-02-08 14:30:00,90.58,90.63,90.54,90.6,29628.0,81.8354,81.8806,81.7993,81.8535,29628.0
2023-02-08 14:35:00,90.62,90.66,90.58,90.63,16796.0,81.8715,81.9077,81.8354,81.8806,16796.0
2023-02-08 14:40:00,90.63,90.65,90.5,90.59,31457.0,81.8806,81.8987,81.7631,81.8444,31457.0
2023-02-08 14:45:00,90.58,90.61,90.53,90.59,33983.0,81.8354,81.8625,81.7902,81.8444,33983.0
2023-02-08 14:50:00,90.59,90.63,90.56,90.63,32533.0,81.8444,81.8806,81.8173,81.8806,32533.0
2023-02-08 14:55:00,90.61,90.76,90.59,90.72,69602.0,81.8625,81.998,81.8444,81.9619,69602.0
2023-02-08 15:00:00,90.72,90.73,90.53,90.53,40831.0,81.9619,81.9709,81.7902,81.7902,40831.0
2023-02-08 15:05:00,90.53,90.58,90.46,90.57,20031.0,81.7902,81.8354,81.727,81.8264,20031.0
2023-02-08 15:10:00,90.57,90.58,90.37,90.44,32299.0,81.8264,81.8354,81.6457,81.7089,32299.0
2023-02-08 15:15:00,90.43,90.55,90.39,90.39,38659.0,81.6999,81.8083,81.6638,81.6638,38659.0
2023-02-08 15:20:00,90.39,90.61,90.39,90.61,29035.0,81.6638,81.8625,81.6638,81.8625,29035.0
2023-02-08 15:25:00,90.62,90.65,90.52,90.53,32881.0,81.8715,81.8987,81.7812,81.7902,32881.0
2023-02-08 15:30:00,90.52,90.61,90.41,90.43,56795.0,81.7812,81.8625,81.6818,81.6999,56795.0
2023-02-08 15:35:00,90.42,90.53,90.37,90.52,155596.0,81.6909,81.7902,81.6457,81.7812,155596.0
2023-02-08 15:40:00,90.51,90.57,90.46,90.56,63415.0,81.7722,81.8264,81.727,81.8173,63415.0
2023-02-08 15:45:00,90.56,90.57,90.4,90.41,55981.0,81.8173,81.8264,81.6728,81.6818,55981.0
2023-02-08 15:50:00,90.42,90.61,90.37,90.59,150493.0,81.6909,81.8625,81.6457,81.8444,150493.0
2023-02-08 15:55:00,90.6,90.7,90.53,90.64,273677.0,81.8535,81.9438,81.7902,81.8896,273677.0
2023-02-09 09:30:00,91.01,91.5,90.93,91.41,110633.0,82.2239,82.6666,82.1516,82.5853,110633.0
2023-02-09 09:35:00,91.42,91.53,91.4,91.45,52985.0,82.5943,82.6937,82.5762,82.6214,52985.0
2023-02-09 09:40:00,91.46,91.47,91.2,91.21,64506.0,82.6305,82.6395,82.3956,82.4046,64506.0
2023-02-09 09:45:00,91.21,91.29,91.09,91.18,63288.0,82.4046,82.4769,82.2962,82.3775,63288.0
2023-02-09 09:50:00,91.19,91.29,90.91,90.96,58741.0,82.3865,82.4769,82.1336,82.1787,58741.0
2023-02-09 09:55:00,90.96,90.98,90.8,90.86,39506.0,82.1787,82.1968,82.0342,82.0884,39506.0
2023-02-09 10:00:00,90.87,90.91,90.72,90.83,36751.0,82.0974,82.1336,81.9619,82.0613,36751.0
2023-02-09 10:05:00,90.83,90.99,90.81,90.86,29138.0,82.0613,82.2058,82.0432,82.0884,29138.0
2023-02-09 10:10:00,90.86,90.96,90.8,90.8,25687.0,82.0884,82.1787,82.0342,82.0342,25687.0
2023-02-09 10:15:00,90.82,90.92,90.78,90.85,64087.0,82.0522,82.1426,82.0161,82.0793,64087.0
2023-02-09 10:20:00,90.84,90.91,90.65,90.7,30932.0,82.0703,82.1336,81.8987,81.9438,30932.0
2023-02-09 10:25:00,90.67,90.67,90.38,90.41,20413.0,81.9167,81.9167,81.6547,81.6818,20413.0
2023-02-09 10:30:00,90.44,90.63,90.36,90.58,23472.0,81.7089,81.8806,81.6366,81.8354,23472.0
2023-02-09 10:35:00,90.57,90.7,90.57,90.66,22989.0,81.8264,81.9438,81.8264,81.9077,22989.0
2023-02-09 10:40:00,90.67,90.76,90.64,90.64,28654.0,81.9167,81.998,81.8896,81.8896,28654.0
2023-02-09 10:45:00,90.63,90.76,90.63,90.73,25356.0,81.8806,81.998,81.8806,81.9709,25356.0
2023-02-09 10:50:00,90.72,90.82,90.63,90.63,26334.0,81.9619,82.0522,81.8806,81.8806,26334.0
2023-02-09 10:55:00,90.59,90.74,90.58,90.71,18728.0,81.8444,81.98,81.8354,81.9529,18728.0
2023-02-09 11:00:00,90.71,90.74,90.46,90.61,33492.0,81.9529,81.98,81.727,81.8625,33492.0
2023-02-09 11:05:00,90.59,90.69,90.54,90.66,23383.0,81.8444,81.9348,81.7993,81.9077,23383.0
2023-02-09 11:10:00,90.66,90.67,90.56,90.6,16562.0,81.9077,81.9167,81.8173,81.8535,16562.0
2023-02-09 11:15:00,90.6,90.61,90.49,90.56,40917.0,81.8535,81.8625,81.7541,81.8173,40917.0
2023-02-09 11:20:00,90.55,90.55,90.37,90.38,65755.0,81.8083,81.8083,81.6457,81.6547,65755.0
2023-02-09 11:25:00,90.4,90.6,90.39,90.6,38197.0,81.6728,81.8535,81.6638,81.8535,38197.0
2023-02-09 11:30:00,90.59,90.62,90.52,90.62,18237.0,81.8444,81.8715,81.7812,81.8715,18237.0
2023-02-09 11:35:00,90.61,90.68,90.59,90.65,19279.0,81.8625,81.9258,81.8444,81.8987,19279.0
2023-02-09 11:40:00,90.64,90.65,90.51,90.6,33006.0,81.8896,81.8987,81.7722,81.8535,33006.0
2023-02-09 11:45:00,90.59,90.6,90.39,90.45,25675.0,81.8444,81.8535,81.6638,81.718,25675.0
2023-02-09 11:50:00,90.45,90.48,90.36,90.38,14292.0,81.718,81.7451,81.6366,81.6547,14292.0
2023-02-09 11:55:00,90.43,90.47,90.35,90.47,7401.0,81.6999,81.736,81.6276,81.736,7401.0
2023-02-09 12:00:00,90.46,90.54,90.46,90.49,8293.0,81.727,81.7993,81.727,81.7541,8293.0
2023-02-09 12:05:00,90.5,90.6,90.49,90.59,11994.0,81.7631,81.8535,81.7541,81.8444,11994.0
2023-02-09 12:10:00,90.59,90.66,90.58,90.62,17396.0,81.8444,81.9077,81.8354,81.8715,17396.0
2023-02-09 12:15:00,90.62,90.62,90.5,90.6,26308.0,81.8715,81.8715,81.7631,81.8535,26308.0
2023-02-09 12:20:00,90.61,90.74,90.59,90.74,27103.0,81.8625,81.98,81.8444,81.98,27103.0
2023-02-09 12:25:00,90.75,90.83,90.7,90.7,37459.0,81.989,82.0613,81.9438,81.9438,37459.0
2023-02-09 12:30:00,90.7,90.72,90.49,90.52,30659.0,81.9438,81.9619,81.7541,81.7812,30659.0
2023-02-09 12:35:00,90.51,90.59,90.41,90.44,20156.0,81.7722,81.8444,81.6818,81.7089,20156.0
2023-02-09 12:40:00,90.43,90.54,90.4,90.44,40666.0,81.6999,81.7993,81.6728,81.7089,40666.0
2023-02-09 12:45:00,90.43,90.45,90.28,90.28,15185.0,81.6999,81.718,81.5644,81.5644,15185.0
2023-02-09 12:50:00,90.28,90.3,90.23,90.26,9632.0,81.5644,81.5824,81.5192,81.5463,9632.0
2023-02-09 12:55:00,90.29,90.42,90.28,90.4,15052.0,81.5734,81.6909,81.5644,81.6728,15052.0
2023-02-09 13:00:00,90.38,90.39,90.07,90.14,52586.0,81.6547,81.6638,81.3746,81.4379,52586.0
2023-02-09 13:05:00,90.13,90.3,90.13,90.22,13261.0,81.4289,81.5824,81.4289,81.5102,13261.0
2023-02-09 13:10:00,90.21,90.24,90.18,90.22,12051.0,81.5011,81.5282,81.474,81.5102,12051.0
2023-02-09 13:15:00,90.21,90.24,90.13,90.17,17187.0,81.5011,81.5282,81.4289,81.465,17187.0
2023-02-09 13:20:00,90.16,90.19,90.09,90.1,8191.0,81.456,81.4831,81.3927,81.4017,8191.0
2023-02-09 13:25:00,90.11,90.23,90.1,90.12,14413.0,81.4108,81.5192,81.4017,81.4198,14413.0
2023-02-09 13:30:00,90.12,90.31,90.06,90.25,22027.0,81.4198,81.5915,81.3656,81.5373,22027.0
2023-02-09 13:35:00,90.24,90.24,90.08,90.08,19789.0,81.5282,81.5282,81.3837,81.3837,19789.0
2023-02-09 13:40:00,90.1,90.16,90.01,90.13,62392.0,81.4017,81.456,81.3204,81.4289,62392.0
2023-02-09 13:45:00,90.13,90.14,90.05,90.13,23308.0,81.4289,81.4379,81.3566,81.4289,23308.0
2023-02-09 13:50:00,90.13,90.15,90.02,90.07,20884.0,81.4289,81.4469,81.3295,81.3746,20884.0
2023-02-09 13:55:00,90.08,90.1,90.03,90.08,23562.0,81.3837,81.4017,81.3385,81.3837,23562.0
2023-02-09 14:00:00,90.08,90.16,89.99,90.02,26520.0,81.3837,81.456,81.3024,81.3295,26520.0
2023-02-09 14:05:00,90.02,90.12,90.01,90.11,9716.0,81.3295,81.4198,81.3204,81.4108,9716.0
2023-02-09 14:10:00,90.11,90.11,89.96,90.0,14022.0,81.4108,81.4108,81.2753,81.3114,14022.0
2023-02-09 14:15:00,90.02,90.04,89.88,89.97,47020.0,81.3295,81.3475,81.203,81.2843,47020.0
2023-02-09 14:20:00,89.97,90.04,89.86,89.88,14906.0,81.2843,81.3475,81.1849,81.203,14906.0
2023-02-09 14:25:00,89.87,89.95,89.86,89.94,11146.0,81.194,81.2662,81.1849,81.2572,11146.0
2023-02-09 14:30:00,89.94,90.06,89.93,89.98,12579.0,81.2572,81.3656,81.2482,81.2933,12579.0
2023-02-09 14:35:00,89.97,90.06,89.95,90.03,22777.0,81.2843,81.3656,81.2662,81.3385,22777.0
2023-02-09 14:40:00,90.02,90.16,90.02,90.1,17283.0,81.3295,81.456,81.3295,81.4017,17283.0
2023-02-09 14:45:00,90.1,90.24,90.08,90.23,14181.0,81.4017,81.5282,81.3837,81.5192,14181.0
2023-02-09 14:50:00,90.22,90.24,90.07,90.09,18871.0,81.5102,81.5282,81.3746,81.3927,18871.0
2023-02-09 14:55:00,90.08,90.11,90.03,90.09,16372.0,81.3837,81.4108,81.3385,81.3927,16372.0
2023-02-09 15:00:00,90.11,90.11,89.84,89.84,19531.0,81.4108,81.4108,81.1668,81.1668,19531.0
2023-02-09 15:05:00,89.84,89.94,89.79,89.93,23602.0,81.1668,81.2572,81.1217,81.2482,23602.0
2023-02-09 15:10:00,89.93,89.94,89.84,89.88,26919.0,81.2482,81.2572,81.1668,81.203,26919.0
2023-02-09 15:15:00,89.87,89.87,89.73,89.74,23382.0,81.194,81.194,81.0675,81.0765,23382.0
2023-02-09 15:20:00,89.73,89.8,89.64,89.67,19871.0,81.0675,81.1307,80.9862,81.0133,19871.0
2023-02-09 15:25:00,89.67,89.68,89.51,89.58,13193.0,81.0133,81.0223,80.8687,80.932,13193.0
2023-02-09 15:30:00,89.57,89.61,89.42,89.45,32798.0,80.9229,80.9591,80.7874,80.8145,32798.0
2023-02-09 15:35:00,89.45,89.55,89.4,89.52,46412.0,80.8145,80.9048,80.7693,80.8777,46412.0
2023-02-09 15:40:00,89.53,89.56,89.41,89.56,25562.0,80.8868,80.9139,80.7784,80.9139,25562.0
2023-02-09 15:45:00,89.57,89.68,89.55,89.56,41979.0,80.9229,81.0223,80.9048,80.9139,41979.0
2023-02-09 15:50:00,89.57,89.83,89.57,89.79,113085.0,80.9229,81.1578,80.9229,81.1217,113085.0
2023-02-09 15:55:00,89.78,89.78,89.59,89.67,114102.0,81.1126,81.1126,80.941,81.0133,114102.0
2023-02-10 09:30:00,89.25,89.47,89.13,89.47,149924.0,80.6338,80.8326,80.5254,80.8326,149924.0
2023-02-10 09:35:00,89.44,89.5,89.05,89.06,66093.0,80.8055,80.8597,80.4531,80.4622,66093.0
2023-02-10 09:40:00,89.07,89.07,88.89,88.98,47158.0,80.4712,80.4712,80.3086,80.3899,47158.0
2023-02-10 09:45:00,88.95,89.07,88.76,89.03,71021.0,80.3628,80.4712,80.1911,80.435,71021.0
2023-02-10 09:50:00,89.04,89.13,88.97,89.01,38779.0,80.4441,80.5254,80.3808,80.417,38779.0
2023-02-10 09:55:00,89.04,89.19,89.0,89.04,26699.0,80.4441,80.5796,80.4079,80.4441,26699.0
2023-02-10 10:00:00,89.05,89.06,88.8,88.94,57287.0,80.4531,80.4622,80.2273,80.3537,57287.0
2023-02-10 10:05:00,88.95,89.18,88.93,89.11,61067.0,80.3628,80.5706,80.3447,80.5073,61067.0
2023-02-10 10:10:00,89.11,89.49,89.1,89.4,63391.0,80.5073,80.8506,80.4983,80.7693,63391.0
2023-02-10 10:15:00,89.41,89.59,89.3,89.51,39159.0,80.7784,80.941,80.679,80.8687,39159.0
2023-02-10 10:20:00,89.5,89.62,89.46,89.54,17009.0,80.8597,80.9681,80.8235,80.8958,17009.0
2023-02-10 10:25:00,89.53,89.57,89.42,89.53,38398.0,80.8868,80.9229,80.7874,80.8868,38398.0
2023-02-10 10:30:00,89.54,89.63,89.41,89.47,43229.0,80.8958,80.9771,80.7784,80.8326,43229.0
2023-02-10 10:35:00,89.48,89.69,89.48,89.58,19523.0,80.8416,81.0313,80.8416,80.932,19523.0
2023-02-10 10:40:00,89.57,89.57,89.38,89.44,39523.0,80.9229,80.9229,80.7513,80.8055,39523.0
2023-02-10 10:45:00,89.43,89.49,89.37,89.37,19719.0,80.7964,80.8506,80.7422,80.7422,19719.0
2023-02-10 10:50:00,89.36,89.38,89.19,89.36,28227.0,80.7332,80.7513,80.5796,80.7332,28227.0
2023-02-10 10:55:00,89.36,89.4,89.24,89.39,10896.0,80.7332,80.7693,80.6248,80.7603,10896.0
2023-02-10 11:00:00,89.38,89.47,89.37,89.46,16936.0,80.7513,80.8326,80.7422,80.8235,16936.0
2023-02-10 11:05:00,89.45,89.52,89.41,89.5,33036.0,80.8145,80.8777,80.7784,80.8597,33036.0
2023-02-10 11:10:00,89.5,89.55,89.34,89.45,19498.0,80.8597,80.9048,80.7151,80.8145,19498.0
2023-02-10 11:15:00,89.46,89.54,89.4,89.53,13052.0,80.8235,80.8958,80.7693,80.8868,13052.0
2023-02-10 11:20:00,89.53,89.55,89.47,89.5,16104.0,80.8868,80.9048,80.8326,80.8597,16104.0
2023-02-10 11:25:00,89.5,89.59,89.44,89.48,18515.0,80.8597,80.941,80.8055,80.8416,18515.0
2023-02-10 11:30:00,89.48,89.52,89.36,89.46,23580.0,80.8416,80.8777,80.7332,80.8235,23580.0
2023-02-10 11:35:00,89.46,89.52,89.4,89.4,48189.0,80.8235,80.8777,80.7693,80.7693,48189.0
2023-02-10 11:40:00,89.4,89.46,89.38,89.42,20300.0,80.7693,80.8235,80.7513,80.7874,20300.0
2023-02-10 11:45:00,89.43,89.45,89.27,89.33,24966.0,80.7964,80.8145,80.6519,80.7061,24966.0
2023-02-10 11:50:00,89.34,89.37,89.26,89.37,41794.0,80.7151,80.7422,80.6428,80.7422,41794.0
2023-02-10 11:55:00,89.36,89.39,89.21,89.31,40630.0,80.7332,80.7603,80.5977,80.688,40630.0
2023-02-10 12:00:00,89.31,89.31,89.12,89.13,19491.0,80.688,80.688,80.5164,80.5254,19491.0
2023-02-10 12:05:00,89.15,89.24,89.15,89.21,18450.0,80.5435,80.6248,80.5435,80.5977,18450.0
2023-02-10 12:10:00,89.2,89.24,89.0,89.06,36997.0,80.5886,80.6248,80.4079,80.4622,36997.0
2023-02-10 12:15:00,89.05,89.19,88.99,89.13,74966.0,80.4531,80.5796,80.3989,80.5254,74966.0
2023-02-10 12:20:00,89.14,89.22,89.08,89.2,22114.0,80.5344,80.6067,80.4802,80.5886,22114.0
2023-02-10 12:25:00,89.22,89.22,89.1,89.16,28808.0,80.6067,80.6067,80.4983,80.5525,28808.0
2023-02-10 12:30:00,89.15,89.37,89.15,89.3,26819.0,80.5435,80.7422,80.5435,80.679,26819.0
2023-02-10 12:35:00,89.29,89.36,89.26,89.32,25809.0,80.6699,80.7332,80.6428,80.6971,25809.0
2023-02-10 12:40:00,89.31,89.36,89.29,89.32,17415.0,80.688,80.7332,80.6699,80.6971,17415.0
2023-02-10 12:45:00,89.32,89.44,89.28,89.38,20143.0,80.6971,80.8055,80.6609,80.7513,20143.0
2023-02-10 12:50:00,89.39,89.44,89.32,89.42,16707.0,80.7603,80.8055,80.6971,80.7874,16707.0
2023-02-10 12:55:00,89.41,89.51,89.4,89.5,19391.0,80.7784,80.8687,80.7693,80.8597,19391.0
2023-02-10 13:00:00,89.5,89.55,89.45,89.49,17326.0,80.8597,80.9048,80.8145,80.8506,17326.0
2023-02-10 13:05:00,89.48,89.52,89.46,89.52,14565.0,80.8416,80.8777,80.8235,80.8777,14565.0
2023-02-10 13:10:00,89.52,89.56,89.47,89.5,18590.0,80.8777,80.9139,80.8326,80.8597,18590.0
2023-02-10 13:15:00,89.51,89.59,89.5,89.59,30466.0,80.8687,80.941,80.8597,80.941,30466.0
2023-02-10 13:20:00,89.59,89.74,89.59,89.64,27131.0,80.941,81.0765,80.941,80.9862,27131.0
2023-02-10 13:25:00,89.64,89.67,89.57,89.59,20796.0,80.9862,81.0133,80.9229,80.941,20796.0
2023-02-10 13:30:00,89.59,89.6,89.52,89.59,24610.0,80.941,80.95,80.8777,80.941,24610.0
2023-02-10 13:35:00,89.58,89.66,89.56,89.59,24175.0,80.932,81.0042,80.9139,80.941,24175.0
2023-02-10 13:40:00,89.58,89.58,89.44,89.49,20303.0,80.932,80.932,80.8055,80.8506,20303.0
2023-02-10 13:45:00,89.48,89.55,89.47,89.54,19474.0,80.8416,80.9048,80.8326,80.8958,19474.0
2023-02-10 13:50:00,89.54,89.58,89.49,89.53,25990.0,80.8958,80.932,80.8506,80.8868,25990.0
2023-02-10 13:55:00,89.52,89.52,89.44,89.44,9943.0,80.8777,80.8777,80.8055,80.8055,9943.0
2023-02-10 14:00:00,89.42,89.45,89.33,89.37,19826.0,80.7874,80.8145,80.7061,80.7422,19826.0
2023-02-10 14:05:00,89.37,89.44,89.36,89.43,15941.0,80.7422,80.8055,80.7332,80.7964,15941.0
2023-02-10 14:10:00,89.42,89.5,89.4,89.5,16217.0,80.7874,80.8597,80.7693,80.8597,16217.0
2023-02-10 14:15:00,89.5,89.56,89.5,89.54,14034.0,80.8597,80.9139,80.8597,80.8958,14034.0
2023-02-10 14:20:00,89.53,89.55,89.49,89.52,15057.0,80.8868,80.9048,80.8506,80.8777,15057.0
2023-02-10 14:25:00,89.5,89.51,89.43,89.47,21200.0,80.8597,80.8687,80.7964,80.8326,21200.0
2023-02-10 14:30:00,89.45,89.6,89.39,89.6,32612.0,80.8145,80.95,80.7603,80.95,32612.0
2023-02-10 14:35:00,89.6,89.62,89.54,89.58,15661.0,80.95,80.9681,80.8958,80.932,15661.0
2023-02-10 14:40:00,89.59,89.61,89.51,89.6,15655.0,80.941,80.9591,80.8687,80.95,15655.0
2023-02-10 14:45:00,89.61,89.66,89.56,89.64,26942.0,80.9591,81.0042,80.9139,80.9862,26942.0
2023-02-10 14:50:00,89.64,89.77,89.63,89.74,40998.0,80.9862,81.1036,80.9771,81.0765,40998.0
2023-02-10 14:55:00,89.73,89.79,89.71,89.77,26965.0,81.0675,81.1217,81.0494,81.1036,26965.0
2023-02-10 15:00:00,89.78,89.89,89.73,89.75,50460.0,81.1126,81.212,81.0675,81.0855,50460.0
2023-02-10 15:05:00,89.75,89.88,89.75,89.84,23288.0,81.0855,81.203,81.0855,81.1668,23288.0
2023-02-10 15:10:00,89.84,89.85,89.75,89.79,29823.0,81.1668,81.1759,81.0855,81.1217,29823.0
2023-02-10 15:15:00,89.79,89.83,89.75,89.82,126860.0,81.1217,81.1578,81.0855,81.1488,126860.0
2023-02-10 15:20:00,89.82,89.84,89.71,89.72,33577.0,81.1488,81.1668,81.0494,81.0584,33577.0
2023-02-10 15:25:00,89.71,89.83,89.71,89.83,27682.0,81.0494,81.1578,81.0494,81.1578,27682.0
2023-02-10 15:30:00,89.83,89.92,89.83,89.91,26516.0,81.1578,81.2391,81.1578,81.2301,26516.0
2023-02-10 15:35:00,89.91,90.0,89.9,89.98,55946.0,81.2301,81.3114,81.2211,81.2933,55946.0
2023-02-10 15:40:00,89.97,89.97,89.88,89.93,48558.0,81.2843,81.2843,81.203,81.2482,48558.0
2023-02-10 15:45:00,89.93,90.03,89.92,90.0,46235.0,81.2482,81.3385,81.2391,81.3114,46235.0
2023-02-10 15:50:00,90.01,90.13,89.92,90.08,62448.0,81.3204,81.4289,81.2391,81.3837,62448.0
2023-02-10 15:55:00,90.08,90.09,89.91,89.94,116645.0,81.3837,81.3927,81.2301,81.2572,116645.0
2023-02-13 09:30:00,90.18,90.33,90.08,90.2,128204.0,81.474,81.6095,81.3837,81.4921,128204.0
2023-02-13 09:35:00,90.22,90.45,90.13,90.44,62592.0,81.5102,81.718,81.4289,81.7089,62592.0
2023-02-13 09:40:00,90.45,90.57,90.33,90.5,23890.0,81.718,81.8264,81.6095,81.7631,23890.0
2023-02-13 09:45:00,90.53,90.67,90.48,90.63,30250.0,81.7902,81.9167,81.7451,81.8806,30250.0
2023-02-13 09:50:00,90.63,90.65,90.46,90.52,23010.0,81.8806,81.8987,81.727,81.7812,23010.0
2023-02-13 09:55:00,90.53,90.68,90.53,90.63,24066.0,81.7902,81.9258,81.7902,81.8806,24066.0
2023-02-13 10:00:00,90.65,90.73,90.57,90.6,38477.0,81.8987,81.9709,81.8264,81.8535,38477.0
2023-02-13 10:05:00,90.59,90.7,90.55,90.61,21898.0,81.8444,81.9438,81.8083,81.8625,21898.0
2023-02-13 10:10:00,90.6,90.7,90.59,90.68,28070.0,81.8535,81.9438,81.8444,81.9258,28070.0
2023-02-13 10:15:00,90.68,90.71,90.54,90.61,22439.0,81.9258,81.9529,81.7993,81.8625,22439.0
2023-02-13 10:20:00,90.61,90.72,90.52,90.63,36775.0,81.8625,81.9619,81.7812,81.8806,36775.0
2023-02-13 10:25:00,90.63,90.76,90.62,90.74,29375.0,81.8806,81.998,81.8715,81.98,29375.0
2023-02-13 10:30:00,90.74,90.8,90.66,90.79,15756.0,81.98,82.0342,81.9077,82.0251,15756.0
2023-02-13 10:35:00,90.8,90.83,90.68,90.7,17018.0,82.0342,82.0613,81.9258,81.9438,17018.0
2023-02-13 10:40:00,90.7,90.75,90.66,90.7,15527.0,81.9438,81.989,81.9077,81.9438,15527.0
2023-02-13 10:45:00,90.7,90.81,90.68,90.79,9387.0,81.9438,82.0432,81.9258,82.0251,9387.0
2023-02-13 10:50:00,90.79,90.85,90.76,90.79,9108.0,82.0251,82.0793,81.998,82.0251,9108.0
2023-02-13 10:55:00,90.8,90.9,90.76,90.76,14722.0,82.0342,82.1245,81.998,81.998,14722.0
2023-02-13 11:00:00,90.77,90.82,90.74,90.78,13435.0,82.0071,82.0522,81.98,82.0161,13435.0
2023-02-13 11:05:00,90.79,90.81,90.69,90.72,11570.0,82.0251,82.0432,81.9348,81.9619,11570.0
2023-02-13 11:10:00,90.7,90.75,90.66,90.75,15327.0,81.9438,81.989,81.9077,81.989,15327.0
2023-02-13 11:15:00,90.75,90.81,90.73,90.76,14812.0,81.989,82.0432,81.9709,81.998,14812.0
2023-02-13 11:20:00,90.77,90.82,90.7,90.72,10482.0,82.0071,82.0522,81.9438,81.9619,10482.0
2023-02-13 11:25:00,90.73,90.74,90.59,90.62,14078.0,81.9709,81.98,81.8444,81.8715,14078.0
2023-02-13 11:30:00,90.61,90.65,90.43,90.46,20995.0,81.8625,81.8987,81.6999,81.727,20995.0
2023-02-13 11:35:00,90.47,90.59,90.44,90.55,16475.0,81.736,81.8444,81.7089,81.8083,16475.0
2023-02-13 11:40:00,90.55,90.66,90.54,90.65,13274.0,81.8083,81.9077,81.7993,81.8987,13274.0
2023-02-13 11:45:00,90.65,90.73,90.62,90.68,13534.0,81.8987,81.9709,81.8715,81.9258,13534.0
2023-02-13 11:50:00,90.68,90.68,90.6,90.64,8627.0,81.9258,81.9258,81.8535,81.8896,8627.0
2023-02-13 11:55:00,90.64,90.76,90.61,90.76,17137.0,81.8896,81.998,81.8625,81.998,17137.0
2023-02-13 12:00:00,90.75,90.8,90.69,90.69,17873.0,81.989,82.0342,81.9348,81.9348,17873.0
2023-02-13 12:05:00,90.7,90.81,90.68,90.79,7363.0,81.9438,82.0432,81.9258,82.0251,7363.0
2023-02-13 12:10:00,90.81,90.81,90.65,90.66,14059.0,82.0432,82.0432,81.8987,81.9077,14059.0
2023-02-13 12:15:00,90.67,90.77,90.66,90.75,12383.0,81.9167,82.0071,81.9077,81.989,12383.0
2023-02-13 12:20:00,90.75,90.84,90.72,90.81,11574.0,81.989,82.0703,81.9619,82.0432,11574.0
2023-02-13 12:25:00,90.8,90.81,90.72,90.77,7225.0,82.0342,82.0432,81.9619,82.0071,7225.0
2023-02-13 12:30:00,90.77,90.78,90.73,90.75,11979.0,82.0071,82.0161,81.9709,81.989,11979.0
2023-02-13 12:35:00,90.75,90.77,90.73,90.74,20162.0,81.989,82.0071,81.9709,81.98,20162.0
2023-02-13 12:40:00,90.73,90.84,90.7,90.82,60761.0,81.9709,82.0703,81.9438,82.0522,60761.0
2023-02-13 12:45:00,90.81,90.88,90.78,90.82,18405.0,82.0432,82.1064,82.0161,82.0522,18405.0
2023-02-13 12:50:00,90.82,90.82,90.75,90.76,12013.0,82.0522,82.0522,81.989,81.998,12013.0
2023-02-13 12:55:00,90.76,90.77,90.67,90.71,15900.0,81.998,82.0071,81.9167,81.9529,15900.0
2023-02-13 13:00:00,90.73,90.78,90.7,90.71,9308.0,81.9709,82.0161,81.9438,81.9529,9308.0
2023-02-13 13:05:00,90.72,90.72,90.6,90.6,12244.0,81.9619,81.9619,81.8535,81.8535,12244.0
2023-02-13 13:10:00,90.6,90.63,90.53,90.63,8735.0,81.8535,81.8806,81.7902,81.8806,8735.0
2023-02-13 13:15:00,90.62,90.69,90.6,90.61,8202.0,81.8715,81.9348,81.8535,81.8625,8202.0
2023-02-13 13:20:00,90.61,90.67,90.6,90.6,8793.0,81.8625,81.9167,81.8535,81.8535,8793.0
2023-02-13 13:25:00,90.62,90.72,90.62,90.69,9617.0,81.8715,81.9619,81.8715,81.9348,9617.0
2023-02-13 13:30:00,90.68,90.77,90.68,90.7,8758.0,81.9258,82.0071,81.9258,81.9438,8758.0
2023-02-13 13:35:00,90.71,90.76,90.68,90.7,14855.0,81.9529,81.998,81.9258,81.9438,14855.0
2023-02-13 13:40:00,90.7,90.72,90.64,90.72,13785.0,81.9438,81.9619,81.8896,81.9619,13785.0
2023-02-13 13:45:00,90.72,90.78,90.71,90.78,11699.0,81.9619,82.0161,81.9529,82.0161,11699.0
2023-02-13 13:50:00,90.77,90.84,90.75,90.75,24009.0,82.0071,82.0703,81.989,81.989,24009.0
2023-02-13 13:55:00,90.76,90.83,90.76,90.82,12760.0,81.998,82.0613,81.998,82.0522,12760.0
2023-02-13 14:00:00,90.81,90.84,90.74,90.76,13546.0,82.0432,82.0703,81.98,81.998,13546.0
2023-02-13 14:05:00,90.75,90.75,90.67,90.7,13566.0,81.989,81.989,81.9167,81.9438,13566.0
2023-02-13 14:10:00,90.7,90.72,90.65,90.69,14696.0,81.9438,81.9619,81.8987,81.9348,14696.0
2023-02-13 14:15:00,90.68,90.7,90.63,90.7,9623.0,81.9258,81.9438,81.8806,81.9438,9623.0
2023-02-13 14:20:00,90.69,90.7,90.64,90.65,9588.0,81.9348,81.9438,81.8896,81.8987,9588.0
2023-02-13 14:25:00,90.62,90.65,90.5,90.52,8815.0,81.8715,81.8987,81.7631,81.7812,8815.0
2023-02-13 14:30:00,90.53,90.58,90.49,90.5,21947.0,81.7902,81.8354,81.7541,81.7631,21947.0
2023-02-13 14:35:00,90.49,90.59,90.48,90.54,25720.0,81.7541,81.8444,81.7451,81.7993,25720.0
2023-02-13 14:40:00,90.5,90.58,90.45,90.57,10997.0,81.7631,81.8354,81.718,81.8264,10997.0
2023-02-13 14:45:00,90.57,90.59,90.45,90.48,8756.0,81.8264,81.8444,81.718,81.7451,8756.0
2023-02-13 14:50:00,90.46,90.56,90.46,90.55,10719.0,81.727,81.8173,81.727,81.8083,10719.0
2023-02-13 14:55:00,90.55,90.56,90.51,90.54,8612.0,81.8083,81.8173,81.7722,81.7993,8612.0
2023-02-13 15:00:00,90.55,90.55,90.4,90.51,17090.0,81.8083,81.8083,81.6728,81.7722,17090.0
2023-02-13 15:05:00,90.51,90.53,90.47,90.52,21634.0,81.7722,81.7902,81.736,81.7812,21634.0
2023-02-13 15:10:00,90.51,90.58,90.48,90.55,17404.0,81.7722,81.8354,81.7451,81.8083,17404.0
2023-02-13 15:15:00,90.53,90.58,90.48,90.54,14304.0,81.7902,81.8354,81.7451,81.7993,14304.0
2023-02-13 15:20:00,90.55,90.59,90.54,90.56,15471.0,81.8083,81.8444,81.7993,81.8173,15471.0
2023-02-13 15:25:00,90.56,90.62,90.53,90.59,16159.0,81.8173,81.8715,81.7902,81.8444,16159.0
2023-02-13 15:30:00,90.59,90.67,90.58,90.6,27575.0,81.8444,81.9167,81.8354,81.8535,27575.0
2023-02-13 15:35:00,90.6,90.68,90.59,90.66,24476.0,81.8535,81.9258,81.8444,81.9077,24476.0
2023-02-13 15:40:00,90.66,90.7,90.63,90.67,24246.0,81.9077,81.9438,81.8806,81.9167,24246.0
2023-02-13 15:45:00,90.66,90.69,90.55,90.67,48114.0,81.9077,81.9348,81.8083,81.9167,48114.0
2023-02-13 15:50:00,90.67,90.68,90.57,90.66,49274.0,81.9167,81.9258,81.8264,81.9077,49274.0
2023-02-13 15:55:00,90.66,90.78,90.65,90.77,89575.0,81.9077,82.0161,81.8987,82.0071,89575.0
2023-02-14 09:30:00,90.47,90.48,89.99,90.18,132833.0,81.736,81.7451,81.3024,81.474,132833.0
2023-02-14 09:35:00,90.18,90.25,90.06,90.25,69096.0,81.474,81.5373,81.3656,81.5373,69096.0
2023-02-14 09:40:00,90.24,90.39,90.21,90.36,41807.0,81.5282,81.6638,81.5011,81.6366,41807.0
2023-02-14 09:45:00,90.36,90.63,90.36,90.49,61073.0,81.6366,81.8806,81.6366,81.7541,61073.0
2023-02-14 09:50:00,90.5,90.67,90.49,90.62,63508.0,81.7631,81.9167,81.7541,81.8715,63508.0
2023-02-14 09:55:00,90.64,90.9,90.64,90.85,42867.0,81.8896,82.1245,81.8896,82.0793,42867.0
2023-02-14 10:00:00,90.88,90.92,90.82,90.87,43091.0,82.1064,82.1426,82.0522,82.0974,43091.0
2023-02-14 10:05:00,90.88,90.99,90.82,90.94,24705.0,82.1064,82.2058,82.0522,82.1607,24705.0
2023-02-14 10:10:00,90.95,91.15,90.92,91.03,30266.0,82.1697,82.3504,82.1426,82.242,30266.0
2023-02-14 10:15:00,91.04,91.16,91.02,91.04,38608.0,82.251,82.3594,82.2329,82.251,38608.0
2023-02-14 10:20:00,91.04,91.1,90.94,90.94,36562.0,82.251,82.3052,82.1607,82.1607,36562.0
2023-02-14 10:25:00,90.94,90.94,90.54,90.55,127317.0,82.1607,82.1607,81.7993,81.8083,127317.0
2023-02-14 10:30:00,90.55,90.66,90.46,90.48,34684.0,81.8083,81.9077,81.727,81.7451,34684.0
2023-02-14 10:35:00,90.47,90.48,90.12,90.12,47881.0,81.736,81.7451,81.4198,81.4198,47881.0
2023-02-14 10:40:00,90.12,90.28,90.06,90.25,115091.0,81.4198,81.5644,81.3656,81.5373,115091.0
2023-02-14 10:45:00,90.24,90.25,90.01,90.21,87449.0,81.5282,81.5373,81.3204,81.5011,87449.0
2023-02-14 10:50:00,90.22,90.23,89.92,90.0,64602.0,81.5102,81.5192,81.2391,81.3114,64602.0
2023-02-14 10:55:00,90.01,90.21,89.95,90.1,44649.0,81.3204,81.5011,81.2662,81.4017,44649.0
2023-02-14 11:00:00,90.11,90.36,90.09,90.31,48948.0,81.4108,81.6366,81.3927,81.5915,48948.0
2023-02-14 11:05:00,90.31,90.43,90.27,90.27,30023.0,81.5915,81.6999,81.5553,81.5553,30023.0
2023-02-14 11:10:00,90.29,90.4,90.25,90.29,28579.0,81.5734,81.6728,81.5373,81.5734,28579.0
2023-02-14 11:15:00,90.3,90.4,90.27,90.39,34868.0,81.5824,81.6728,81.5553,81.6638,34868.0
2023-02-14 11:20:00,90.36,90.39,90.3,90.36,17148.0,81.6366,81.6638,81.5824,81.6366,17148.0
2023-02-14 11:25:00,90.38,90.39,89.95,89.97,40716.0,81.6547,81.6638,81.2662,81.2843,40716.0
2023-02-14 11:30:00,89.98,89.98,89.57,89.66,162552.0,81.2933,81.2933,80.9229,81.0042,162552.0
2023-02-14 11:35:00,89.65,89.84,89.64,89.72,76698.0,80.9952,81.1668,80.9862,81.0584,76698.0
2023-02-14 11:40:00,89.7,89.75,89.59,89.65,31470.0,81.0404,81.0855,80.941,80.9952,31470.0
2023-02-14 11:45:00,89.64,89.82,89.64,89.76,24689.0,80.9862,81.1488,80.9862,81.0946,24689.0
2023-02-14 11:50:00,89.76,89.78,89.57,89.7,45357.0,81.0946,81.1126,80.9229,81.0404,45357.0
2023-02-14 11:55:00,89.67,89.77,89.61,89.74,29667.0,81.0133,81.1036,80.9591,81.0765,29667.0
2023-02-14 12:00:00,89.73,89.85,89.69,89.72,52060.0,81.0675,81.1759,81.0313,81.0584,52060.0
2023-02-14 12:05:00,89.7,89.7,89.62,89.65,79077.0,81.0404,81.0404,80.9681,80.9952,79077.0
2023-02-14 12:10:00,89.65,89.82,89.64,89.8,42617.0,80.9952,81.1488,80.9862,81.1307,42617.0
2023-02-14 12:15:00,89.8,89.8,89.6,89.66,27561.0,81.1307,81.1307,80.95,81.0042,27561.0
2023-02-14 12:20:00,89.66,89.77,89.57,89.57,15873.0,81.0042,81.1036,80.9229,80.9229,15873.0
2023-02-14 12:25:00,89.57,89.75,89.57,89.64,11656.0,80.9229,81.0855,80.9229,80.9862,11656.0
2023-02-14 12:30:00,89.62,89.69,89.62,89.69,15824.0,80.9681,81.0313,80.9681,81.0313,15824.0
2023-02-14 12:35:00,89.68,89.69,89.52,89.59,28252.0,81.0223,81.0313,80.8777,80.941,28252.0
2023-02-14 12:40:00,89.57,89.66,89.55,89.55,11578.0,80.9229,81.0042,80.9048,80.9048,11578.0
2023-02-14 12:45:00,89.55,89.66,89.53,89.62,16888.0,80.9048,81.0042,80.8868,80.9681,16888.0
2023-02-14 12:50:00,89.61,89.62,89.5,89.53,10029.0,80.9591,80.9681,80.8597,80.8868,10029.0
2023-02-14 12:55:00,89.53,89.65,89.52,89.6,34418.0,80.8868,80.9952,80.8777,80.95,34418.0
2023-02-14 13:00:00,89.59,90.02,89.59,89.97,90345.0,80.941,81.3295,80.941,81.2843,90345.0
2023-02-14 13:05:00,89.97,90.04,89.89,89.9,33144.0,81.2843,81.3475,81.212,81.2211,33144.0
2023-02-14 13:10:00,89.9,89.97,89.81,89.95,15345.0,81.2211,81.2843,81.1397,81.2662,15345.0
2023-02-14 13:15:00,89.95,90.16,89.94,90.01,33480.0,81.2662,81.456,81.2572,81.3204,33480.0
2023-02-14 13:20:00,90.0,90.05,89.84,89.87,41122.0,81.3114,81.3566,81.1668,81.194,41122.0
2023-02-14 13:25:00,89.86,89.91,89.8,89.88,20227.0,81.1849,81.2301,81.1307,81.203,20227.0
2023-02-14 13:30:00,89.89,90.0,89.89,89.98,19729.0,81.212,81.3114,81.212,81.2933,19729.0
2023-02-14 13:35:00,89.98,90.01,89.85,89.85,17048.0,81.2933,81.3204,81.1759,81.1759,17048.0
2023-02-14 13:40:00,89.85,89.89,89.69,89.69,25745.0,81.1759,81.212,81.0313,81.0313,25745.0
2023-02-14 13:45:00,89.73,89.91,89.73,89.85,11371.0,81.0675,81.2301,81.0675,81.1759,11371.0
2023-02-14 13:50:00,89.85,89.92,89.83,89.87,9790.0,81.1759,81.2391,81.1578,81.194,9790.0
2023-02-14 13:55:00,89.89,89.92,89.83,89.85,11511.0,81.212,81.2391,81.1578,81.1759,11511.0
2023-02-14 14:00:00,89.86,89.95,89.76,89.9,15899.0,81.1849,81.2662,81.0946,81.2211,15899.0
2023-02-14 14:05:00,89.89,89.89,89.6,89.7,119156.0,81.212,81.212,80.95,81.0404,119156.0
2023-02-14 14:10:00,89.71,89.81,89.71,89.77,15423.0,81.0494,81.1397,81.0494,81.1036,15423.0
2023-02-14 14:15:00,89.79,89.96,89.78,89.93,19847.0,81.1217,81.2753,81.1126,81.2482,19847.0
2023-02-14 14:20:00,89.93,89.97,89.89,89.92,12583.0,81.2482,81.2843,81.212,81.2391,12583.0
2023-02-14 14:25:00,89.93,89.98,89.9,89.97,19245.0,81.2482,81.2933,81.2211,81.2843,19245.0
2023-02-14 14:30:00,90.0,90.19,89.99,90.19,20152.0,81.3114,81.4831,81.3024,81.4831,20152.0
2023-02-14 14:35:00,90.2,90.29,90.16,90.18,100963.0,81.4921,81.5734,81.456,81.474,100963.0
2023-02-14 14:40:00,90.18,90.25,90.18,90.24,15514.0,81.474,81.5373,81.474,81.5282,15514.0
2023-02-14 14:45:00,90.24,90.33,90.23,90.27,15532.0,81.5282,81.6095,81.5192,81.5553,15532.0
2023-02-14 14:50:00,90.31,90.35,90.21,90.26,19808.0,81.5915,81.6276,81.5011,81.5463,19808.0
2023-02-14 14:55:00,90.27,90.32,90.19,90.22,79195.0,81.5553,81.6005,81.4831,81.5102,79195.0
2023-02-14 15:00:00,90.23,90.29,90.16,90.17,25626.0,81.5192,81.5734,81.456,81.465,25626.0
2023-02-14 15:05:00,90.15,90.2,90.1,90.17,20542.0,81.4469,81.4921,81.4017,81.465,20542.0
2023-02-14 15:10:00,90.16,90.22,90.08,90.2,29085.0,81.456,81.5102,81.3837,81.4921,29085.0
2023-02-14 15:15:00,90.19,90.22,90.09,90.19,22919.0,81.4831,81.5102,81.3927,81.4831,22919.0
2023-02-14 15:20:00,90.19,90.26,90.18,90.21,24957.0,81.4831,81.5463,81.474,81.5011,24957.0
2023-02-14 15:25:00,90.2,90.24,90.15,90.17,25962.0,81.4921,81.5282,81.4469,81.465,25962.0
2023-02-14 15:30:00,90.17,90.26,90.08,90.14,34819.0,81.465,81.5463,81.3837,81.4379,34819.0
2023-02-14 15:35:00,90.14,90.17,90.03,90.12,34684.0,81.4379,81.465,81.3385,81.4198,34684.0
2023-02-14 15:40:00,90.11,90.2,90.1,90.17,34804.0,81.4108,81.4921,81.4017,81.465,34804.0
2023-02-14 15:45:00,90.16,90.19,90.06,90.18,52004.0,81.456,81.4831,81.3656,81.474,52004.0
2023-02-14 15:50:00,90.17,90.21,90.08,90.21,159341.0,81.465,81.5011,81.3837,81.5011,159341.0
2023-02-14 15:55:00,90.21,90.23,89.99,90.04,216211.0,81.5011,81.5192,81.3024,81.3475,216211.0
2023-02-15 09:30:00,89.49,89.49,89.24,89.42,101299.0,80.8506,80.8506,80.6248,80.7874,101299.0
2023-02-15 09:35:00,89.41,89.53,89.3,89.41,81537.0,80.7784,80.8868,80.679,80.7784,81537.0
2023-02-15 09:40:00,89.42,89.67,89.41,89.5,30739.0,80.7874,81.0133,80.7784,80.8597,30739.0
2023-02-15 09:45:00,89.5,89.73,89.46,89.71,28862.0,80.8597,81.0675,80.8235,81.0494,28862.0
2023-02-15 09:50:00,89.69,89.73,89.33,89.47,39760.0,81.0313,81.0675,80.7061,80.8326,39760.0
2023-02-15 09:55:00,89.49,89.59,89.41,89.56,20478.0,80.8506,80.941,80.7784,80.9139,20478.0
2023-02-15 10:00:00,89.56,89.73,89.52,89.72,27266.0,80.9139,81.0675,80.8777,81.0584,27266.0
2023-02-15 10:05:00,89.69,89.75,89.46,89.56,20987.0,81.0313,81.0855,80.8235,80.9139,20987.0
2023-02-15 10:10:00,89.57,89.59,89.42,89.48,35364.0,80.9229,80.941,80.7874,80.8416,35364.0
2023-02-15 10:15:00,89.48,89.75,89.47,89.74,24737.0,80.8416,81.0855,80.8326,81.0765,24737.0
2023-02-15 10:20:00,89.75,89.8,89.56,89.57,26731.0,81.0855,81.1307,80.9139,80.9229,26731.0
2023-02-15 10:25:00,89.57,89.69,89.55,89.63,121539.0,80.9229,81.0313,80.9048,80.9771,121539.0
2023-02-15 10:30:00,89.63,89.83,89.6,89.8,22151.0,80.9771,81.1578,80.95,81.1307,22151.0
2023-02-15 10:35:00,89.77,89.86,89.72,89.81,22303.0,81.1036,81.1849,81.0584,81.1397,22303.0
2023-02-15 10:40:00,89.81,89.86,89.67,89.7,27197.0,81.1397,81.1849,81.0133,81.0404,27197.0
2023-02-15 10:45:00,89.69,89.73,89.6,89.63,18820.0,81.0313,81.0675,80.95,80.9771,18820.0
2023-02-15 10:50:00,89.63,89.75,89.58,89.68,73120.0,80.9771,81.0855,80.932,81.0223,73120.0
2023-02-15 10:55:00,89.68,89.77,89.66,89.68,19040.0,81.0223,81.1036,81.0042,81.0223,19040.0
2023-02-15 11:00:00,89.66,89.68,89.56,89.67,27273.0,81.0042,81.0223,80.9139,81.0133,27273.0
2023-02-15 11:05:00,89.69,89.85,89.66,89.81,52616.0,81.0313,81.1759,81.0042,81.1397,52616.0
2023-02-15 11:10:00,89.82,89.85,89.78,89.78,33834.0,81.1488,81.1759,81.1126,81.1126,33834.0
2023-02-15 11:15:00,89.78,89.81,89.68,89.78,23103.0,81.1126,81.1397,81.0223,81.1126,23103.0
2023-02-15 11:20:00,89.78,89.8,89.71,89.78,38146.0,81.1126,81.1307,81.0494,81.1126,38146.0
2023-02-15 11:25:00,89.76,89.94,89.76,89.94,19558.0,81.0946,81.2572,81.0946,81.2572,19558.0
2023-02-15 11:30:00,89.92,89.93,89.8,89.81,52707.0,81.2391,81.2482,81.1307,81.1397,52707.0
2023-02-15 11:35:00,89.8,89.89,89.78,89.88,13492.0,81.1307,81.212,81.1126,81.203,13492.0
2023-02-15 11:40:00,89.87,89.98,89.87,89.98,45006.0,81.194,81.2933,81.194,81.2933,45006.0
2023-02-15 11:45:00,89.99,90.0,89.92,89.94,24042.0,81.3024,81.3114,81.2391,81.2572,24042.0
2023-02-15 11:50:00,89.94,89.98,89.86,89.91,18339.0,81.2572,81.2933,81.1849,81.2301,18339.0
2023-02-15 11:55:00,89.95,89.99,89.87,89.88,48357.0,81.2662,81.3024,81.194,81.203,48357.0
2023-02-15 12:00:00,89.87,89.88,89.77,89.79,29319.0,81.194,81.203,81.1036,81.1217,29319.0
2023-02-15 12:05:00,89.78,89.83,89.61,89.67,37794.0,81.1126,81.1578,80.9591,81.0133,37794.0
2023-02-15 12:10:00,89.66,89.72,89.58,89.63,29145.0,81.0042,81.0584,80.932,80.9771,29145.0
2023-02-15 12:15:00,89.6,89.7,89.59,89.68,23240.0,80.95,81.0404,80.941,81.0223,23240.0
2023-02-15 12:20:00,89.67,89.68,89.59,89.65,20145.0,81.0133,81.0223,80.941,80.9952,20145.0
2023-02-15 12:25:00,89.64,89.78,89.63,89.65,27669.0,80.9862,81.1126,80.9771,80.9952,27669.0
2023-02-15 12:30:00,89.64,89.73,89.62,89.73,18916.0,80.9862,81.0675,80.9681,81.0675,18916.0
2023-02-15 12:35:00,89.73,89.77,89.64,89.71,21940.0,81.0675,81.1036,80.9862,81.0494,21940.0
2023-02-15 12:40:00,89.7,89.79,89.69,89.79,27177.0,81.0404,81.1217,81.0313,81.1217,27177.0
2023-02-15 12:45:00,89.79,89.83,89.76,89.79,40392.0,81.1217,81.1578,81.0946,81.1217,40392.0
2023-02-15 12:50:00,89.78,89.85,89.77,89.84,13520.0,81.1126,81.1759,81.1036,81.1668,13520.0
2023-02-15 12:55:00,89.84,89.84,89.7,89.74,39183.0,81.1668,81.1668,81.0404,81.0765,39183.0
2023-02-15 13:00:00,89.75,89.81,89.75,89.76,13568.0,81.0855,81.1397,81.0855,81.0946,13568.0
2023-02-15 13:05:00,89.75,89.8,89.71,89.79,15058.0,81.0855,81.1307,81.0494,81.1217,15058.0
2023-02-15 13:10:00,89.79,89.87,89.78,89.87,23753.0,81.1217,81.194,81.1126,81.194,23753.0
2023-02-15 13:15:00,89.87,89.9,89.81,89.84,46765.0,81.194,81.2211,81.1397,81.1668,46765.0
2023-02-15 13:20:00,89.85,89.91,89.83,89.87,18881.0,81.1759,81.2301,81.1578,81.194,18881.0
2023-02-15 13:25:00,89.87,89.95,89.87,89.93,17320.0,81.194,81.2662,81.194,81.2482,17320.0
2023-02-15 13:30:00,89.94,89.98,89.88,89.93,16724.0,81.2572,81.2933,81.203,81.2482,16724.0
2023-02-15 13:35:00,89.92,89.96,89.9,89.92,13759.0,81.2391,81.2753,81.2211,81.2391,13759.0
2023-02-15 13:40:00,89.93,90.02,89.87,89.99,20421.0,81.2482,81.3295,81.194,81.3024,20421.0
2023-02-15 13:45:00,90.01,90.03,89.95,89.99,10839.0,81.3204,81.3385,81.2662,81.3024,10839.0
2023-02-15 13:50:00,89.99,90.0,89.93,89.98,10522.0,81.3024,81.3114,81.2482,81.2933,10522.0
2023-02-15 13:55:00,89.98,90.04,89.96,90.04,12964.0,81.2933,81.3475,81.2753,81.3475,12964.0
2023-02-15 14:00:00,90.04,90.06,89.97,89.97,11694.0,81.3475,81.3656,81.2843,81.2843,11694.0
2023-02-15 14:05:00,89.97,90.07,89.96,90.04,15349.0,81.2843,81.3746,81.2753,81.3475,15349.0
2023-02-15 14:10:00,90.02,90.15,90.01,90.14,45781.0,81.3295,81.4469,81.3204,81.4379,45781.0
2023-02-15 14:15:00,90.14,90.17,90.07,90.09,17198.0,81.4379,81.465,81.3746,81.3927,17198.0
2023-02-15 14:20:00,90.09,90.14,90.06,90.09,10192.0,81.3927,81.4379,81.3656,81.3927,10192.0
2023-02-15 14:25:00,90.09,90.14,90.03,90.11,8955.0,81.3927,81.4379,81.3385,81.4108,8955.0
2023-02-15 14:30:00,90.12,90.14,90.07,90.12,13199.0,81.4198,81.4379,81.3746,81.4198,13199.0
2023-02-15 14:35:00,90.12,90.12,90.05,90.09,19194.0,81.4198,81.4198,81.3566,81.3927,19194.0
2023-02-15 14:40:00,90.1,90.13,90.05,90.12,12672.0,81.4017,81.4289,81.3566,81.4198,12672.0
2023-02-15 14:45:00,90.15,90.15,90.09,90.12,75346.0,81.4469,81.4469,81.3927,81.4198,75346.0
2023-02-15 14:50:00,90.12,90.17,90.04,90.05,35842.0,81.4198,81.465,81.3475,81.3566,35842.0
2023-02-15 14:55:00,90.04,90.06,89.96,89.98,35896.0,81.3475,81.3656,81.2753,81.2933,35896.0
2023-02-15 15:00:00,89.98,90.09,89.98,90.09,15766.0,81.2933,81.3927,81.2933,81.3927,15766.0
2023-02-15 15:05:00,90.09,90.18,90.08,90.18,23906.0,81.3927,81.474,81.3837,81.474,23906.0
2023-02-15 15:10:00,90.18,90.21,90.14,90.15,16262.0,81.474,81.5011,81.4379,81.4469,16262.0
2023-02-15 15:15:00,90.16,90.22,90.08,90.1,22065.0,81.456,81.5102,81.3837,81.4017,22065.0
2023-02-15 15:20:00,90.09,90.15,90.08,90.11,22487.0,81.3927,81.4469,81.3837,81.4108,22487.0
2023-02-15 15:25:00,90.12,90.2,90.12,90.19,53297.0,81.4198,81.4921,81.4198,81.4831,53297.0
2023-02-15 15:30:00,90.19,90.27,90.13,90.15,72673.0,81.4831,81.5553,81.4289,81.4469,72673.0
2023-02-15 15:35:00,90.15,90.24,90.14,90.22,23910.0,81.4469,81.5282,81.4379,81.5102,23910.0
2023-02-15 15:40:00,90.22,90.25,90.17,90.18,24643.0,81.5102,81.5373,81.465,81.474,24643.0
2023-02-15 15:45:00,90.17,90.33,90.15,90.32,56166.0,81.465,81.6095,81.4469,81.6005,56166.0
2023-02-15 15:50:00,90.33,90.36,90.2,90.28,119683.0,81.6095,81.6366,81.4921,81.5644,119683.0
2023-02-15 15:55:00,90.27,90.42,90.22,90.41,348104.0,81.5553,81.6909,81.5102,81.6818,348104.0
2023-02-16 09:30:00,89.19,89.35,88.67,88.71,266854.0,80.5796,80.7242,80.1098,80.1459,266854.0
2023-02-16 09:35:00,88.7,88.71,88.42,88.62,103580.0,80.1369,80.1459,79.8839,80.0646,103580.0
2023-02-16 09:40:00,88.63,88.69,88.45,88.66,116348.0,80.0737,80.1279,79.911,80.1008,116348.0
2023-02-16 09:45:00,88.67,88.88,88.61,88.72,97870.0,80.1098,80.2995,80.0556,80.155,97870.0
2023-02-16 09:50:00,88.72,88.93,88.71,88.79,72724.0,80.155,80.3447,80.1459,80.2182,72724.0
2023-02-16 09:55:00,88.78,88.86,88.64,88.7,79990.0,80.2092,80.2815,80.0827,80.1369,79990.0
2023-02-16 10:00:00,88.7,88.98,88.66,88.95,84721.0,80.1369,80.3899,80.1008,80.3628,84721.0
2023-02-16 10:05:00,88.93,89.12,88.92,89.01,32924.0,80.3447,80.5164,80.3357,80.417,32924.0
2023-02-16 10:10:00,89.01,89.21,88.99,89.14,23889.0,80.417,80.5977,80.3989,80.5344,23889.0
2023-02-16 10:15:00,89.12,89.15,89.05,89.12,16352.0,80.5164,80.5435,80.4531,80.5164,16352.0
2023-02-16 10:20:00,89.09,89.22,89.09,89.12,25206.0,80.4893,80.6067,80.4893,80.5164,25206.0
2023-02-16 10:25:00,89.13,89.25,89.11,89.18,16907.0,80.5254,80.6338,80.5073,80.5706,16907.0
2023-02-16 10:30:00,89.18,89.29,89.16,89.27,172200.0,80.5706,80.6699,80.5525,80.6519,172200.0
2023-02-16 10:35:00,89.27,89.43,89.24,89.43,25755.0,80.6519,80.7964,80.6248,80.7964,25755.0
2023-02-16 10:40:00,89.4,89.53,89.36,89.44,28420.0,80.7693,80.8868,80.7332,80.8055,28420.0
2023-02-16 10:45:00,89.45,89.61,89.45,89.56,29963.0,80.8145,80.9591,80.8145,80.9139,29963.0
2023-02-16 10:50:00,89.57,89.58,89.45,89.5,45841.0,80.9229,80.932,80.8145,80.8597,45841.0
2023-02-16 10:55:00,89.48,89.48,89.4,89.45,18546.0,80.8416,80.8416,80.7693,80.8145,18546.0
2023-02-16 11:00:00,89.46,89.62,89.44,89.59,17055.0,80.8235,80.9681,80.8055,80.941,17055.0
2023-02-16 11:05:00,89.59,89.59,89.37,89.48,30074.0,80.941,80.941,80.7422,80.8416,30074.0
2023-02-16 11:10:00,89.5,89.57,89.45,89.55,18150.0,80.8597,80.9229,80.8145,80.9048,18150.0
2023-02-16 11:15:00,89.55,89.63,89.52,89.62,19893.0,80.9048,80.9771,80.8777,80.9681,19893.0
2023-02-16 11:20:00,89.62,89.65,89.46,89.53,16116.0,80.9681,80.9952,80.8235,80.8868,16116.0
2023-02-16 11:25:00,89.55,89.68,89.48,89.67,8521.0,80.9048,81.0223,80.8416,81.0133,8521.0
2023-02-16 11:30:00,89.7,89.78,89.66,89.75,79451.0,81.0404,81.1126,81.0042,81.0855,79451.0
2023-02-16 11:35:00,89.73,89.73,89.66,89.7,22262.0,81.0675,81.0675,81.0042,81.0404,22262.0
2023-02-16 11:40:00,89.7,89.85,89.69,89.82,48397.0,81.0404,81.1759,81.0313,81.1488,48397.0
2023-02-16 11:45:00,89.83,89.88,89.77,89.8,14548.0,81.1578,81.203,81.1036,81.1307,14548.0
2023-02-16 11:50:00,89.79,89.8,89.65,89.66,25735.0,81.1217,81.1307,80.9952,81.0042,25735.0
2023-02-16 11:55:00,89.66,89.76,89.66,89.68,13695.0,81.0042,81.0946,81.0042,81.0223,13695.0
2023-02-16 12:00:00,89.68,89.75,89.67,89.69,57466.0,81.0223,81.0855,81.0133,81.0313,57466.0
2023-02-16 12:05:00,89.7,89.8,89.68,89.79,24179.0,81.0404,81.1307,81.0223,81.1217,24179.0
2023-02-16 12:10:00,89.79,89.88,89.78,89.82,46120.0,81.1217,81.203,81.1126,81.1488,46120.0
2023-02-16 12:15:00,89.83,89.85,89.66,89.69,25810.0,81.1578,81.1759,81.0042,81.0313,25810.0
2023-02-16 12:20:00,89.68,89.96,89.68,89.94,14615.0,81.0223,81.2753,81.0223,81.2572,14615.0
2023-02-16 12:25:00,89.95,89.97,89.88,89.88,21700.0,81.2662,81.2843,81.203,81.203,21700.0
2023-02-16 12:30:00,89.87,90.01,89.84,89.97,28550.0,81.194,81.3204,81.1668,81.2843,28550.0
2023-02-16 12:35:00,89.97,90.03,89.96,90.01,36001.0,81.2843,81.3385,81.2753,81.3204,36001.0
2023-02-16 12:40:00,90.0,90.09,90.0,90.09,17837.0,81.3114,81.3927,81.3114,81.3927,17837.0
2023-02-16 12:45:00,90.1,90.14,90.06,90.11,39466.0,81.4017,81.4379,81.3656,81.4108,39466.0
2023-02-16 12:50:00,90.09,90.15,90.02,90.08,63797.0,81.3927,81.4469,81.3295,81.3837,63797.0
2023-02-16 12:55:00,90.06,90.1,89.99,90.06,30074.0,81.3656,81.4017,81.3024,81.3656,30074.0
2023-02-16 13:00:00,90.07,90.18,89.98,90.06,102970.0,81.3746,81.474,81.2933,81.3656,102970.0
2023-02-16 13:05:00,90.07,90.15,90.06,90.12,18732.0,81.3746,81.4469,81.3656,81.4198,18732.0
2023-02-16 13:10:00,90.12,90.12,90.02,90.06,10911.0,81.4198,81.4198,81.3295,81.3656,10911.0
2023-02-16 13:15:00,90.05,90.08,89.97,90.02,10306.0,81.3566,81.3837,81.2843,81.3295,10306.0
2023-02-16 13:20:00,90.02,90.03,89.94,90.02,10326.0,81.3295,81.3385,81.2572,81.3295,10326.0
2023-02-16 13:25:00,90.01,90.03,89.94,89.95,17233.0,81.3204,81.3385,81.2572,81.2662,17233.0
2023-02-16 13:30:00,89.95,90.03,89.87,90.03,33931.0,81.2662,81.3385,81.194,81.3385,33931.0
2023-02-16 13:35:00,90.03,90.17,90.03,90.14,12391.0,81.3385,81.465,81.3385,81.4379,12391.0
2023-02-16 13:40:00,90.13,90.13,90.01,90.05,22055.0,81.4289,81.4289,81.3204,81.3566,22055.0
2023-02-16 13:45:00,90.06,90.09,89.94,90.01,45903.0,81.3656,81.3927,81.2572,81.3204,45903.0
2023-02-16 13:50:00,90.0,90.02,89.96,90.01,16831.0,81.3114,81.3295,81.2753,81.3204,16831.0
2023-02-16 13:55:00,90.01,90.01,89.93,89.98,11004.0,81.3204,81.3204,81.2482,81.2933,11004.0
2023-02-16 14:00:00,89.99,90.11,89.99,90.1,50403.0,81.3024,81.4108,81.3024,81.4017,50403.0
2023-02-16 14:05:00,90.09,90.1,90.0,90.04,38574.0,81.3927,81.4017,81.3114,81.3475,38574.0
2023-02-16 14:10:00,90.05,90.13,90.05,90.1,20696.0,81.3566,81.4289,81.3566,81.4017,20696.0
2023-02-16 14:15:00,90.08,90.16,90.05,90.15,15077.0,81.3837,81.456,81.3566,81.4469,15077.0
2023-02-16 14:20:00,90.15,90.19,90.07,90.19,30822.0,81.4469,81.4831,81.3746,81.4831,30822.0
2023-02-16 14:25:00,90.2,90.26,90.19,90.22,23431.0,81.4921,81.5463,81.4831,81.5102,23431.0
2023-02-16 14:30:00,90.23,90.31,90.23,90.29,31420.0,81.5192,81.5915,81.5192,81.5734,31420.0
2023-02-16 14:35:00,90.29,90.31,90.21,90.21,23962.0,81.5734,81.5915,81.5011,81.5011,23962.0
2023-02-16 14:40:00,90.22,90.23,90.14,90.19,103979.0,81.5102,81.5192,81.4379,81.4831,103979.0
2023-02-16 14:45:00,90.2,90.22,90.17,90.19,18173.0,81.4921,81.5102,81.465,81.4831,18173.0
2023-02-16 14:50:00,90.19,90.21,90.11,90.21,17507.0,81.4831,81.5011,81.4108,81.5011,17507.0
2023-02-16 14:55:00,90.2,90.23,90.18,90.19,13541.0,81.4921,81.5192,81.474,81.4831,13541.0
2023-02-16 15:00:00,90.19,90.22,90.1,90.11,30765.0,81.4831,81.5102,81.4017,81.4108,30765.0
2023-02-16 15:05:00,90.09,90.13,89.88,90.02,169368.0,81.3927,81.4289,81.203,81.3295,169368.0
2023-02-16 15:10:00,90.01,90.1,90.0,90.01,26450.0,81.3204,81.4017,81.3114,81.3204,26450.0
2023-02-16 15:15:00,90.0,90.0,89.82,89.83,77840.0,81.3114,81.3114,81.1488,81.1578,77840.0
2023-02-16 15:20:00,89.83,89.83,89.68,89.75,72191.0,81.1578,81.1578,81.0223,81.0855,72191.0
2023-02-16 15:25:00,89.75,89.85,89.62,89.62,96309.0,81.0855,81.1759,80.9681,80.9681,96309.0
2023-02-16 15:30:00,89.62,89.63,89.45,89.58,78554.0,80.9681,80.9771,80.8145,80.932,78554.0
2023-02-16 15:35:00,89.58,89.73,89.54,89.54,51321.0,80.932,81.0675,80.8958,80.8958,51321.0
2023-02-16 15:40:00,89.53,89.6,89.43,89.56,89670.0,80.8868,80.95,80.7964,80.9139,89670.0
2023-02-16 15:45:00,89.56,89.59,89.42,89.5,33904.0,80.9139,80.941,80.7874,80.8597,33904.0
2023-02-16 15:50:00,89.5,89.71,89.42,89.66,110545.0,80.8597,81.0494,80.7874,81.0042,110545.0
2023-02-16 15:55:00,89.66,89.7,89.46,89.52,207781.0,81.0042,81.0404,80.8235,80.8777,207781.0
2023-02-17 09:30:00,89.2,89.46,89.15,89.37,98051.0,80.5886,80.8235,80.5435,80.7422,98051.0
2023-02-17 09:35:00,89.38,89.44,89.25,89.38,57298.0,80.7513,80.8055,80.6338,80.7513,57298.0
2023-02-17 09:40:00,89.36,89.41,89.07,89.09,95592.0,80.7332,80.7784,80.4712,80.4893,95592.0
2023-02-17 09:45:00,89.09,89.09,88.76,88.76,146383.0,80.4893,80.4893,80.1911,80.1911,146383.0
2023-02-17 09:50:00,88.77,88.81,88.36,88.37,87228.0,80.2001,80.2363,79.8297,79.8388,87228.0
2023-02-17 09:55:00,88.4,88.46,88.32,88.35,40489.0,79.8659,79.9201,79.7936,79.8207,40489.0
2023-02-17 10:00:00,88.35,88.7,88.34,88.68,53835.0,79.8207,80.1369,79.8117,80.1188,53835.0
2023-02-17 10:05:00,88.69,88.8,88.67,88.73,31039.0,80.1279,80.2273,80.1098,80.164,31039.0
2023-02-17 10:10:00,88.71,88.95,88.7,88.84,46925.0,80.1459,80.3628,80.1369,80.2634,46925.0
2023-02-17 10:15:00,88.88,89.05,88.85,89.03,50131.0,80.2995,80.4531,80.2724,80.435,50131.0
2023-02-17 10:20:00,89.03,89.15,88.9,88.9,40392.0,80.435,80.5435,80.3176,80.3176,40392.0
2023-02-17 10:25:00,88.89,88.96,88.79,88.81,28220.0,80.3086,80.3718,80.2182,80.2363,28220.0
2023-02-17 10:30:00,88.81,89.02,88.8,88.99,26756.0,80.2363,80.426,80.2273,80.3989,26756.0
2023-02-17 10:35:00,88.99,89.1,88.83,88.95,136993.0,80.3989,80.4983,80.2544,80.3628,136993.0
2023-02-17 10:40:00,88.95,88.95,88.66,88.7,29030.0,80.3628,80.3628,80.1008,80.1369,29030.0
2023-02-17 10:45:00,88.7,88.79,88.66,88.74,21429.0,80.1369,80.2182,80.1008,80.173,21429.0
2023-02-17 10:50:00,88.75,88.77,88.63,88.65,17736.0,80.1821,80.2001,80.0737,80.0917,17736.0
2023-02-17 10:55:00,88.65,88.7,88.57,88.62,36035.0,80.0917,80.1369,80.0195,80.0646,36035.0
2023-02-17 11:00:00,88.61,88.61,88.47,88.53,27486.0,80.0556,80.0556,79.9291,79.9833,27486.0
2023-02-17 11:05:00,88.56,88.64,88.53,88.58,26611.0,80.0104,80.0827,79.9833,80.0285,26611.0
2023-02-17 11:10:00,88.57,88.66,88.54,88.61,15324.0,80.0195,80.1008,79.9924,80.0556,15324.0
2023-02-17 11:15:00,88.62,88.63,88.51,88.53,20392.0,80.0646,80.0737,79.9652,79.9833,20392.0
2023-02-17 11:20:00,88.53,88.54,88.4,88.41,24077.0,79.9833,79.9924,79.8659,79.8749,24077.0
2023-02-17 11:25:00,88.4,88.46,88.36,88.46,60209.0,79.8659,79.9201,79.8297,79.9201,60209.0
2023-02-17 11:30:00,88.47,88.47,88.32,88.4,42066.0,79.9291,79.9291,79.7936,79.8659,42066.0
2023-02-17 11:35:00,88.38,88.55,88.38,88.53,42139.0,79.8478,80.0014,79.8478,79.9833,42139.0
2023-02-17 11:40:00,88.53,88.61,88.51,88.6,18598.0,79.9833,80.0556,79.9652,80.0466,18598.0
2023-02-17 11:45:00,88.61,88.65,88.57,88.59,31321.0,80.0556,80.0917,80.0195,80.0375,31321.0
2023-02-17 11:50:00,88.57,88.62,88.46,88.52,21146.0,80.0195,80.0646,79.9201,79.9743,21146.0
2023-02-17 11:55:00,88.52,88.53,88.45,88.51,13572.0,79.9743,79.9833,79.911,79.9652,13572.0
2023-02-17 12:00:00,88.51,88.63,88.47,88.54,35640.0,79.9652,80.0737,79.9291,79.9924,35640.0
2023-02-17 12:05:00,88.54,88.66,88.54,88.64,21915.0,79.9924,80.1008,79.9924,80.0827,21915.0
2023-02-17 12:10:00,88.65,88.72,88.64,88.67,24129.0,80.0917,80.155,80.0827,80.1098,24129.0
2023-02-17 12:15:00,88.68,88.72,88.65,88.67,28189.0,80.1188,80.155,80.0917,80.1098,28189.0
2023-02-17 12:20:00,88.68,88.76,88.63,88.73,14398.0,80.1188,80.1911,80.0737,80.164,14398.0
2023-02-17 12:25:00,88.72,88.8,88.68,88.71,119115.0,80.155,80.2273,80.1188,80.1459,119115.0
2023-02-17 12:30:00,88.7,88.71,88.64,88.68,14851.0,80.1369,80.1459,80.0827,80.1188,14851.0
2023-02-17 12:35:00,88.69,88.73,88.63,88.67,17749.0,80.1279,80.164,80.0737,80.1098,17749.0
2023-02-17 12:40:00,88.67,88.7,88.58,88.59,15574.0,80.1098,80.1369,80.0285,80.0375,15574.0
2023-02-17 12:45:00,88.59,88.63,88.53,88.54,14981.0,80.0375,80.0737,79.9833,79.9924,14981.0
2023-02-17 12:50:00,88.54,88.55,88.37,88.42,24059.0,79.9924,80.0014,79.8388,79.8839,24059.0
2023-02-17 12:55:00,88.43,88.55,88.41,88.52,30509.0,79.893,80.0014,79.8749,79.9743,30509.0
2023-02-17 13:00:00,88.53,88.59,88.51,88.59,42081.0,79.9833,80.0375,79.9652,80.0375,42081.0
2023-02-17 13:05:00,88.59,88.63,88.51,88.63,24010.0,80.0375,80.0737,79.9652,80.0737,24010.0
2023-02-17 13:10:00,88.62,88.68,88.62,88.67,24438.0,80.0646,80.1188,80.0646,80.1098,24438.0
2023-02-17 13:15:00,88.67,88.8,88.67,88.74,29734.0,80.1098,80.2273,80.1098,80.173,29734.0
2023-02-17 13:20:00,88.73,88.73,88.65,88.67,19097.0,80.164,80.164,80.0917,80.1098,19097.0
2023-02-17 13:25:00,88.69,88.73,88.63,88.7,13428.0,80.1279,80.164,80.0737,80.1369,13428.0
2023-02-17 13:30:00,88.7,88.71,88.56,88.65,14932.0,80.1369,80.1459,80.0104,80.0917,14932.0
2023-02-17 13:35:00,88.68,88.72,88.65,88.66,15122.0,80.1188,80.155,80.0917,80.1008,15122.0
2023-02-17 13:40:00,88.66,88.73,88.64,88.65,11052.0,80.1008,80.164,80.0827,80.0917,11052.0
2023-02-17 13:45:00,88.65,88.7,88.62,88.66,11503.0,80.0917,80.1369,80.0646,80.1008,11503.0
2023-02-17 13:50:00,88.65,88.67,88.55,88.64,18542.0,80.0917,80.1098,80.0014,80.0827,18542.0
2023-02-17 13:55:00,88.64,88.73,88.62,88.73,19112.0,80.0827,80.164,80.0646,80.164,19112.0
2023-02-17 14:00:00,88.73,88.86,88.72,88.85,29945.0,80.164,80.2815,80.155,80.2724,29945.0
2023-02-17 14:05:00,88.86,88.94,88.85,88.92,29766.0,80.2815,80.3537,80.2724,80.3357,29766.0
2023-02-17 14:10:00,88.91,88.93,88.78,88.81,71783.0,80.3266,80.3447,80.2092,80.2363,71783.0
2023-02-17 14:15:00,88.8,88.89,88.79,88.81,14578.0,80.2273,80.3086,80.2182,80.2363,14578.0
2023-02-17 14:20:00,88.81,89.01,88.8,89.0,34669.0,80.2363,80.417,80.2273,80.4079,34669.0
2023-02-17 14:25:00,89.0,89.0,88.84,88.84,17305.0,80.4079,80.4079,80.2634,80.2634,17305.0
2023-02-17 14:30:00,88.85,88.91,88.81,88.88,21986.0,80.2724,80.3266,80.2363,80.2995,21986.0
2023-02-17 14:35:00,88.87,88.99,88.86,88.97,37953.0,80.2905,80.3989,80.2815,80.3808,37953.0
2023-02-17 14:40:00,88.97,88.97,88.84,88.84,26274.0,80.3808,80.3808,80.2634,80.2634,26274.0
2023-02-17 14:45:00,88.84,88.95,88.82,88.93,35971.0,80.2634,80.3628,80.2453,80.3447,35971.0
2023-02-17 14:50:00,88.93,89.04,88.93,89.03,25549.0,80.3447,80.4441,80.3447,80.435,25549.0
2023-02-17 14:55:00,89.04,89.07,89.0,89.05,28549.0,80.4441,80.4712,80.4079,80.4531,28549.0
2023-02-17 15:00:00,89.04,89.14,89.02,89.07,63766.0,80.4441,80.5344,80.426,80.4712,63766.0
2023-02-17 15:05:00,89.07,89.19,89.02,89.18,55902.0,80.4712,80.5796,80.426,80.5706,55902.0
2023-02-17 15:10:00,89.18,89.19,89.08,89.15,60534.0,80.5706,80.5796,80.4802,80.5435,60534.0
2023-02-17 15:15:00,89.15,89.23,89.08,89.12,64866.0,80.5435,80.6157,80.4802,80.5164,64866.0
2023-02-17 15:20:00,89.13,89.14,89.01,89.09,43936.0,80.5254,80.5344,80.417,80.4893,43936.0
2023-02-17 15:25:00,89.08,89.13,88.97,89.02,51809.0,80.4802,80.5254,80.3808,80.426,51809.0
2023-02-17 15:30:00,89.01,89.2,88.97,89.2,51278.0,80.417,80.5886,80.3808,80.5886,51278.0
2023-02-17 15:35:00,89.21,89.27,89.13,89.17,74389.0,80.5977,80.6519,80.5254,80.5615,74389.0
2023-02-17 15:40:00,89.16,89.29,89.14,89.22,160821.0,80.5525,80.6699,80.5344,80.6067,160821.0
2023-02-17 15:45:00,89.22,89.25,89.12,89.14,57501.0,80.6067,80.6338,80.5164,80.5344,57501.0
2023-02-17 15:50:00,89.14,89.31,89.14,89.18,93804.0,80.5344,80.688,80.5344,80.5706,93804.0
2023-02-17 15:55:00,89.18,89.25,89.14,89.17,399264.0,80.5706,80.6338,80.5344,80.5615,399264.0
2023-02-21 09:30:00,88.61,88.62,88.3,88.41,217227.0,80.0556,80.0646,79.7755,79.8749,217227.0
2023-02-21 09:35:00,88.43,88.47,88.07,88.15,104413.0,79.893,79.9291,79.5677,79.64,104413.0
2023-02-21 09:40:00,88.14,88.31,88.07,88.28,34400.0,79.631,79.7846,79.5677,79.7575,34400.0
2023-02-21 09:45:00,88.27,88.32,88.02,88.05,65460.0,79.7484,79.7936,79.5226,79.5497,65460.0
2023-02-21 09:50:00,88.03,88.16,88.0,88.08,31862.0,79.5316,79.649,79.5045,79.5768,31862.0
2023-02-21 09:55:00,88.04,88.08,87.72,87.72,62905.0,79.5406,79.5768,79.2515,79.2515,62905.0
2023-02-21 10:00:00,87.71,87.82,87.62,87.72,25969.0,79.2425,79.3419,79.1612,79.2515,25969.0
2023-02-21 10:05:00,87.72,87.87,87.7,87.81,46506.0,79.2515,79.387,79.2334,79.3328,46506.0
2023-02-21 10:10:00,87.81,87.85,87.66,87.7,39732.0,79.3328,79.369,79.1973,79.2334,39732.0
2023-02-21 10:15:00,87.7,87.78,87.63,87.74,29439.0,79.2334,79.3057,79.1702,79.2696,29439.0
2023-02-21 10:20:00,87.73,87.82,87.67,87.77,31448.0,79.2605,79.3419,79.2063,79.2967,31448.0
2023-02-21 10:25:00,87.75,87.76,87.62,87.69,44786.0,79.2786,79.2877,79.1612,79.2244,44786.0
2023-02-21 10:30:00,87.69,87.85,87.67,87.71,32230.0,79.2244,79.369,79.2063,79.2425,32230.0
2023-02-21 10:35:00,87.71,87.78,87.64,87.72,19008.0,79.2425,79.3057,79.1792,79.2515,19008.0
2023-02-21 10:40:00,87.72,87.97,87.72,87.85,30143.0,79.2515,79.4774,79.2515,79.369,30143.0
2023-02-21 10:45:00,87.86,87.87,87.7,87.73,24550.0,79.378,79.387,79.2334,79.2605,24550.0
2023-02-21 10:50:00,87.73,87.75,87.57,87.61,32994.0,79.2605,79.2786,79.116,79.1521,32994.0
2023-02-21 10:55:00,87.6,87.65,87.51,87.51,19777.0,79.1431,79.1883,79.0618,79.0618,19777.0
2023-02-21 11:00:00,87.5,87.66,87.49,87.54,71384.0,79.0528,79.1973,79.0437,79.0889,71384.0
2023-02-21 11:05:00,87.53,87.56,87.44,87.45,155233.0,79.0799,79.107,78.9985,79.0076,155233.0
2023-02-21 11:10:00,87.45,87.47,87.35,87.42,135093.0,79.0076,79.0256,78.9172,78.9805,135093.0
2023-02-21 11:15:00,87.43,87.47,87.39,87.42,52182.0,78.9895,79.0256,78.9534,78.9805,52182.0
2023-02-21 11:20:00,87.42,87.5,87.39,87.42,36583.0,78.9805,79.0528,78.9534,78.9805,36583.0
2023-02-21 11:25:00,87.44,87.52,87.41,87.44,23842.0,78.9985,79.0708,78.9714,78.9985,23842.0
2023-02-21 11:30:00,87.42,87.49,87.35,87.38,36763.0,78.9805,79.0437,78.9172,78.9443,36763.0
2023-02-21 11:35:00,87.4,87.47,87.33,87.34,18461.0,78.9624,79.0256,78.8992,78.9082,18461.0
2023-02-21 11:40:00,87.36,87.5,87.36,87.46,25146.0,78.9263,79.0528,78.9263,79.0166,25146.0
2023-02-21 11:45:00,87.45,87.51,87.43,87.45,18172.0,79.0076,79.0618,78.9895,79.0076,18172.0
2023-02-21 11:50:00,87.45,87.46,87.38,87.45,30562.0,79.0076,79.0166,78.9443,79.0076,30562.0
2023-02-21 11:55:00,87.45,87.52,87.4,87.41,16116.0,79.0076,79.0708,78.9624,78.9714,16116.0
2023-02-21 12:00:00,87.4,87.49,87.38,87.47,25739.0,78.9624,79.0437,78.9443,79.0256,25739.0
2023-02-21 12:05:00,87.47,87.52,87.39,87.42,29221.0,79.0256,79.0708,78.9534,78.9805,29221.0
2023-02-21 12:10:00,87.43,87.44,87.33,87.33,18700.0,78.9895,78.9985,78.8992,78.8992,18700.0
2023-02-21 12:15:00,87.32,87.39,87.3,87.39,19855.0,78.8901,78.9534,78.8721,78.9534,19855.0
2023-02-21 12:20:00,87.39,87.4,87.25,87.31,32796.0,78.9534,78.9624,78.8269,78.8811,32796.0
2023-02-21 12:25:00,87.3,87.31,87.21,87.25,39659.0,78.8721,78.8811,78.7908,78.8269,39659.0
2023-02-21 12:30:00,87.25,87.32,87.23,87.31,32761.0,78.8269,78.8901,78.8088,78.8811,32761.0
2023-02-21 12:35:00,87.31,87.37,87.28,87.34,25032.0,78.8811,78.9353,78.854,78.9082,25032.0
2023-02-21 12:40:00,87.35,87.42,87.32,87.4,13390.0,78.9172,78.9805,78.8901,78.9624,13390.0
2023-02-21 12:45:00,87.41,87.45,87.34,87.43,29151.0,78.9714,79.0076,78.9082,78.9895,29151.0
2023-02-21 12:50:00,87.43,87.48,87.43,87.47,33625.0,78.9895,79.0347,78.9895,79.0256,33625.0
2023-02-21 12:55:00,87.45,87.49,87.41,87.46,26533.0,79.0076,79.0437,78.9714,79.0166,26533.0
2023-02-21 13:00:00,87.45,87.47,87.39,87.47,13287.0,79.0076,79.0256,78.9534,79.0256,13287.0
2023-02-21 13:05:00,87.46,87.49,87.37,87.38,49059.0,79.0166,79.0437,78.9353,78.9443,49059.0
2023-02-21 13:10:00,87.38,87.39,87.29,87.3,26830.0,78.9443,78.9534,78.863,78.8721,26830.0
2023-02-21 13:15:00,87.29,87.35,87.26,87.26,32836.0,78.863,78.9172,78.8359,78.8359,32836.0
2023-02-21 13:20:00,87.26,87.26,87.2,87.2,21763.0,78.8359,78.8359,78.7817,78.7817,21763.0
2023-02-21 13:25:00,87.2,87.28,87.2,87.25,57904.0,78.7817,78.854,78.7817,78.8269,57904.0
2023-02-21 13:30:00,87.24,87.26,87.18,87.18,22279.0,78.8179,78.8359,78.7636,78.7636,22279.0
2023-02-21 13:35:00,87.17,87.18,87.09,87.12,32604.0,78.7546,78.7636,78.6823,78.7094,32604.0
2023-02-21 13:40:00,87.12,87.19,87.09,87.19,42192.0,78.7094,78.7727,78.6823,78.7727,42192.0
2023-02-21 13:45:00,87.19,87.27,87.16,87.24,47988.0,78.7727,78.845,78.7456,78.8179,47988.0
2023-02-21 13:50:00,87.24,87.24,87.13,87.17,16324.0,78.8179,78.8179,78.7185,78.7546,16324.0
2023-02-21 13:55:00,87.17,87.21,87.16,87.19,17839.0,78.7546,78.7908,78.7456,78.7727,17839.0
2023-02-21 14:00:00,87.19,87.25,87.17,87.22,16644.0,78.7727,78.8269,78.7546,78.7998,16644.0
2023-02-21 14:05:00,87.22,87.23,87.08,87.08,19105.0,78.7998,78.8088,78.6733,78.6733,19105.0
2023-02-21 14:10:00,87.09,87.09,86.99,87.08,31315.0,78.6823,78.6823,78.592,78.6733,31315.0
2023-02-21 14:15:00,87.09,87.15,87.07,87.09,35174.0,78.6823,78.7365,78.6643,78.6823,35174.0
2023-02-21 14:20:00,87.08,87.14,87.05,87.07,24458.0,78.6733,78.7275,78.6462,78.6643,24458.0
2023-02-21 14:25:00,87.06,87.22,87.06,87.17,38081.0,78.6552,78.7998,78.6552,78.7546,38081.0
2023-02-21 14:30:00,87.17,87.3,87.15,87.3,54044.0,78.7546,78.8721,78.7365,78.8721,54044.0
2023-02-21 14:35:00,87.3,87.32,87.22,87.26,16059.0,78.8721,78.8901,78.7998,78.8359,16059.0
2023-02-21 14:40:00,87.25,87.32,87.15,87.31,33593.0,78.8269,78.8901,78.7365,78.8811,33593.0
2023-02-21 14:45:00,87.3,87.34,87.26,87.27,17661.0,78.8721,78.9082,78.8359,78.845,17661.0
2023-02-21 14:50:00,87.27,87.29,87.21,87.29,54132.0,78.845,78.863,78.7908,78.863,54132.0
2023-02-21 14:55:00,87.29,87.32,87.14,87.16,54818.0,78.863,78.8901,78.7275,78.7456,54818.0
2023-02-21 15:00:00,87.16,87.21,87.14,87.21,54821.0,78.7456,78.7908,78.7275,78.7908,54821.0
2023-02-21 15:05:00,87.21,87.3,87.18,87.18,46634.0,78.7908,78.8721,78.7636,78.7636,46634.0
2023-02-21 15:10:00,87.19,87.25,87.17,87.17,61148.0,78.7727,78.8269,78.7546,78.7546,61148.0
2023-02-21 15:15:00,87.17,87.22,87.12,87.19,34134.0,78.7546,78.7998,78.7094,78.7727,34134.0
2023-02-21 15:20:00,87.19,87.24,87.08,87.24,33072.0,78.7727,78.8179,78.6733,78.8179,33072.0
2023-02-21 15:25:00,87.23,87.25,87.16,87.23,34359.0,78.8088,78.8269,78.7456,78.8088,34359.0
2023-02-21 15:30:00,87.24,87.47,87.24,87.42,114397.0,78.8179,79.0256,78.8179,78.9805,114397.0
2023-02-21 15:35:00,87.42,87.42,87.31,87.38,47042.0,78.9805,78.9805,78.8811,78.9443,47042.0
2023-02-21 15:40:00,87.39,87.44,87.35,87.44,34156.0,78.9534,78.9985,78.9172,78.9985,34156.0
2023-02-21 15:45:00,87.44,87.47,87.38,87.39,35335.0,78.9985,79.0256,78.9443,78.9534,35335.0
2023-02-21 15:50:00,87.4,87.47,87.27,87.34,94026.0,78.9624,79.0256,78.845,78.9082,94026.0
2023-02-21 15:55:00,87.34,87.43,87.31,87.35,227798.0,78.9082,78.9895,78.8811,78.9172,227798.0
2023-02-22 09:30:00,87.6,87.74,87.48,87.67,115164.0,79.1431,79.2696,79.0347,79.2063,115164.0
2023-02-22 09:35:00,87.66,87.69,87.41,87.63,79615.0,79.1973,79.2244,78.9714,79.1702,79615.0
2023-02-22 09:40:00,87.65,87.77,87.58,87.67,76489.0,79.1883,79.2967,79.125,79.2063,76489.0
2023-02-22 09:45:00,87.68,87.73,87.52,87.62,70669.0,79.2154,79.2605,79.0708,79.1612,70669.0
2023-02-22 09:50:00,87.62,87.63,87.46,87.57,43749.0,79.1612,79.1702,79.0166,79.116,43749.0
2023-02-22 09:55:00,87.57,87.67,87.56,87.59,27463.0,79.116,79.2063,79.107,79.1341,27463.0
2023-02-22 10:00:00,87.58,87.64,87.37,87.43,50086.0,79.125,79.1792,78.9353,78.9895,50086.0
2023-02-22 10:05:00,87.43,87.52,87.18,87.2,53120.0,78.9895,79.0708,78.7636,78.7817,53120.0
2023-02-22 10:10:00,87.21,87.24,87.14,87.21,41662.0,78.7908,78.8179,78.7275,78.7908,41662.0
2023-02-22 10:15:00,87.21,87.27,87.15,87.22,60964.0,78.7908,78.845,78.7365,78.7998,60964.0
2023-02-22 10:20:00,87.21,87.34,87.2,87.34,41293.0,78.7908,78.9082,78.7817,78.9082,41293.0
2023-02-22 10:25:00,87.33,87.37,87.15,87.16,24123.0,78.8992,78.9353,78.7365,78.7456,24123.0
2023-02-22 10:30:00,87.14,87.18,87.05,87.13,30331.0,78.7275,78.7636,78.6462,78.7185,30331.0
2023-02-22 10:35:00,87.13,87.17,86.95,87.01,32925.0,78.7185,78.7546,78.5559,78.6101,32925.0
2023-02-22 10:40:00,87.01,87.09,87.01,87.08,16536.0,78.6101,78.6823,78.6101,78.6733,16536.0
2023-02-22 10:45:00,87.09,87.19,87.02,87.14,26831.0,78.6823,78.7727,78.6191,78.7275,26831.0
2023-02-22 10:50:00,87.14,87.25,87.12,87.18,27904.0,78.7275,78.8269,78.7094,78.7636,27904.0
2023-02-22 10:55:00,87.19,87.26,87.15,87.17,23777.0,78.7727,78.8359,78.7365,78.7546,23777.0
2023-02-22 11:00:00,87.17,87.29,87.17,87.22,43450.0,78.7546,78.863,78.7546,78.7998,43450.0
2023-02-22 11:05:00,87.22,87.27,87.12,87.18,36109.0,78.7998,78.845,78.7094,78.7636,36109.0
2023-02-22 11:10:00,87.17,87.19,87.05,87.05,19574.0,78.7546,78.7727,78.6462,78.6462,19574.0
2023-02-22 11:15:00,87.07,87.08,86.93,86.95,27485.0,78.6643,78.6733,78.5378,78.5559,27485.0
2023-02-22 11:20:00,86.95,87.03,86.92,86.97,27997.0,78.5559,78.6281,78.5287,78.5739,27997.0
2023-02-22 11:25:00,86.98,86.99,86.83,86.88,39668.0,78.583,78.592,78.4474,78.4926,39668.0
2023-02-22 11:30:00,86.88,86.99,86.85,86.98,37220.0,78.4926,78.592,78.4655,78.583,37220.0
2023-02-22 11:35:00,86.98,87.07,86.95,86.95,23763.0,78.583,78.6643,78.5559,78.5559,23763.0
2023-02-22 11:40:00,86.95,87.07,86.95,87.06,41261.0,78.5559,78.6643,78.5559,78.6552,41261.0
2023-02-22 11:45:00,87.06,87.06,86.89,86.91,20979.0,78.6552,78.6552,78.5016,78.5197,20979.0
2023-02-22 11:50:00,86.92,87.05,86.91,86.95,26408.0,78.5287,78.6462,78.5197,78.5559,26408.0
2023-02-22 11:55:00,86.95,87.08,86.93,87.08,15956.0,78.5559,78.6733,78.5378,78.6733,15956.0
2023-02-22 12:00:00,87.07,87.07,86.99,87.04,26827.0,78.6643,78.6643,78.592,78.6372,26827.0
2023-02-22 12:05:00,87.04,87.17,87.03,87.12,16020.0,78.6372,78.7546,78.6281,78.7094,16020.0
2023-02-22 12:10:00,87.12,87.12,87.05,87.09,16590.0,78.7094,78.7094,78.6462,78.6823,16590.0
2023-02-22 12:15:00,87.1,87.2,87.1,87.18,29588.0,78.6914,78.7817,78.6914,78.7636,29588.0
2023-02-22 12:20:00,87.18,87.21,87.14,87.19,22587.0,78.7636,78.7908,78.7275,78.7727,22587.0
2023-02-22 12:25:00,87.21,87.26,87.18,87.19,31108.0,78.7908,78.8359,78.7636,78.7727,31108.0
2023-02-22 12:30:00,87.19,87.24,87.15,87.16,29008.0,78.7727,78.8179,78.7365,78.7456,29008.0
2023-02-22 12:35:00,87.17,87.27,87.13,87.25,84038.0,78.7546,78.845,78.7185,78.8269,84038.0
2023-02-22 12:40:00,87.25,87.34,87.24,87.3,52332.0,78.8269,78.9082,78.8179,78.8721,52332.0
2023-02-22 12:45:00,87.32,87.36,87.24,87.24,21538.0,78.8901,78.9263,78.8179,78.8179,21538.0
2023-02-22 12:50:00,87.25,87.32,87.25,87.29,16142.0,78.8269,78.8901,78.8269,78.863,16142.0
2023-02-22 12:55:00,87.3,87.35,87.25,87.26,13523.0,78.8721,78.9172,78.8269,78.8359,13523.0
2023-02-22 13:00:00,87.27,87.3,87.18,87.25,13609.0,78.845,78.8721,78.7636,78.8269,13609.0
2023-02-22 13:05:00,87.26,87.35,87.25,87.32,23514.0,78.8359,78.9172,78.8269,78.8901,23514.0
2023-02-22 13:10:00,87.34,87.35,87.27,87.35,18214.0,78.9082,78.9172,78.845,78.9172,18214.0
2023-02-22 13:15:00,87.35,87.42,87.33,87.4,18259.0,78.9172,78.9805,78.8992,78.9624,18259.0
2023-02-22 13:20:00,87.4,87.46,87.39,87.42,22594.0,78.9624,79.0166,78.9534,78.9805,22594.0
2023-02-22 13:25:00,87.42,87.54,87.41,87.53,20224.0,78.9805,79.0889,78.9714,79.0799,20224.0
2023-02-22 13:30:00,87.53,87.55,87.41,87.46,37922.0,79.0799,79.0979,78.9714,79.0166,37922.0
2023-02-22 13:35:00,87.45,87.5,87.4,87.47,18521.0,79.0076,79.0528,78.9624,79.0256,18521.0
2023-02-22 13:40:00,87.48,87.49,87.37,87.4,30608.0,79.0347,79.0437,78.9353,78.9624,30608.0
2023-02-22 13:45:00,87.38,87.39,87.26,87.28,90807.0,78.9443,78.9534,78.8359,78.854,90807.0
2023-02-22 13:50:00,87.28,87.31,87.18,87.21,28494.0,78.854,78.8811,78.7636,78.7908,28494.0
2023-02-22 13:55:00,87.22,87.23,87.14,87.14,22972.0,78.7998,78.8088,78.7275,78.7275,22972.0
2023-02-22 14:00:00,87.13,87.38,86.96,87.16,195328.0,78.7185,78.9443,78.5649,78.7456,195328.0
2023-02-22 14:05:00,87.16,87.32,87.02,87.13,87404.0,78.7456,78.8901,78.6191,78.7185,87404.0
2023-02-22 14:10:00,87.15,87.22,86.87,86.95,114955.0,78.7365,78.7998,78.4836,78.5559,114955.0
2023-02-22 14:15:00,86.94,87.05,86.71,87.04,71843.0,78.5468,78.6462,78.339,78.6372,71843.0
2023-02-22 14:20:00,87.05,87.13,86.93,86.95,69942.0,78.6462,78.7185,78.5378,78.5559,69942.0
2023-02-22 14:25:00,86.97,87.09,86.89,86.98,27510.0,78.5739,78.6823,78.5016,78.583,27510.0
2023-02-22 14:30:00,86.98,87.03,86.76,86.84,77902.0,78.583,78.6281,78.3842,78.4565,77902.0
2023-02-22 14:35:00,86.84,86.89,86.75,86.82,57457.0,78.4565,78.5016,78.3752,78.4384,57457.0
2023-02-22 14:40:00,86.82,86.87,86.67,86.77,62598.0,78.4384,78.4836,78.3029,78.3932,62598.0
2023-02-22 14:45:00,86.76,86.92,86.66,86.9,38334.0,78.3842,78.5287,78.2938,78.5107,38334.0
2023-02-22 14:50:00,86.91,86.93,86.7,86.71,56703.0,78.5197,78.5378,78.33,78.339,56703.0
2023-02-22 14:55:00,86.69,86.73,86.59,86.64,43805.0,78.321,78.3571,78.2306,78.2758,43805.0
2023-02-22 15:00:00,86.63,86.71,86.57,86.61,33547.0,78.2667,78.339,78.2125,78.2487,33547.0
2023-02-22 15:05:00,86.62,86.68,86.52,86.57,22460.0,78.2577,78.3119,78.1674,78.2125,22460.0
2023-02-22 15:10:00,86.57,86.64,86.45,86.5,98058.0,78.2125,78.2758,78.1041,78.1493,98058.0
2023-02-22 15:15:00,86.51,86.64,86.45,86.5,59174.0,78.1583,78.2758,78.1041,78.1493,59174.0
2023-02-22 15:20:00,86.5,86.59,86.4,86.56,31423.0,78.1493,78.2306,78.0589,78.2035,31423.0
2023-02-22 15:25:00,86.56,86.63,86.38,86.4,45327.0,78.2035,78.2667,78.0409,78.0589,45327.0
2023-02-22 15:30:00,86.4,86.59,86.34,86.56,48378.0,78.0589,78.2306,78.0047,78.2035,48378.0
2023-02-22 15:35:00,86.56,86.62,86.3,86.3,52917.0,78.2035,78.2577,77.9686,77.9686,52917.0
2023-02-22 15:40:00,86.32,86.37,86.24,86.3,59298.0,77.9867,78.0318,77.9144,77.9686,59298.0
2023-02-22 15:45:00,86.29,86.39,86.24,86.38,93054.0,77.9596,78.0499,77.9144,78.0409,93054.0
2023-02-22 15:50:00,86.37,86.41,86.2,86.39,151659.0,78.0318,78.068,77.8783,78.0499,151659.0
2023-02-22 15:55:00,86.39,86.63,86.39,86.59,218185.0,78.0499,78.2667,78.0499,78.2306,218185.0
2023-02-23 09:30:00,87.1,87.44,87.1,87.38,227073.0,78.6914,78.9985,78.6914,78.9443,227073.0
2023-02-23 09:35:00,87.39,87.47,87.19,87.19,80279.0,78.9534,79.0256,78.7727,78.7727,80279.0
2023-02-23 09:40:00,87.17,87.31,87.1,87.16,51452.0,78.7546,78.8811,78.6914,78.7456,51452.0
2023-02-23 09:45:00,87.16,87.43,87.06,87.34,259426.0,78.7456,78.9895,78.6552,78.9082,259426.0
2023-02-23 09:50:00,87.33,87.38,87.15,87.22,60901.0,78.8992,78.9443,78.7365,78.7998,60901.0
2023-02-23 09:55:00,87.2,87.31,87.11,87.17,54933.0,78.7817,78.8811,78.7004,78.7546,54933.0
2023-02-23 10:00:00,87.19,87.25,87.07,87.17,63258.0,78.7727,78.8269,78.6643,78.7546,63258.0
2023-02-23 10:05:00,87.17,87.21,86.92,86.99,54750.0,78.7546,78.7908,78.5287,78.592,54750.0
2023-02-23 10:10:00,87.0,87.18,86.92,87.15,56882.0,78.601,78.7636,78.5287,78.7365,56882.0
2023-02-23 10:15:00,87.14,87.17,87.04,87.07,32996.0,78.7275,78.7546,78.6372,78.6643,32996.0
2023-02-23 10:20:00,87.06,87.2,87.0,87.18,35094.0,78.6552,78.7817,78.601,78.7636,35094.0
2023-02-23 10:25:00,87.19,87.25,87.09,87.16,69550.0,78.7727,78.8269,78.6823,78.7456,69550.0
2023-02-23 10:30:00,87.16,87.19,86.92,87.16,55414.0,78.7456,78.7727,78.5287,78.7456,55414.0
2023-02-23 10:35:00,87.16,87.28,87.1,87.25,37960.0,78.7456,78.854,78.6914,78.8269,37960.0
2023-02-23 10:40:00,87.23,87.23,87.09,87.18,24290.0,78.8088,78.8088,78.6823,78.7636,24290.0
2023-02-23 10:45:00,87.19,87.19,86.86,86.87,50022.0,78.7727,78.7727,78.4745,78.4836,50022.0
2023-02-23 10:50:00,86.88,87.04,86.83,87.03,42843.0,78.4926,78.6372,78.4474,78.6281,42843.0
2023-02-23 10:55:00,87.03,87.09,86.95,86.99,60623.0,78.6281,78.6823,78.5559,78.592,60623.0
2023-02-23 11:00:00,86.99,87.18,86.97,87.15,55752.0,78.592,78.7636,78.5739,78.7365,55752.0
2023-02-23 11:05:00,87.16,87.17,86.9,86.95,49550.0,78.7456,78.7546,78.5107,78.5559,49550.0
2023-02-23 11:10:00,86.96,87.01,86.91,86.96,29887.0,78.5649,78.6101,78.5197,78.5649,29887.0
2023-02-23 11:15:00,86.97,86.97,86.85,86.88,34824.0,78.5739,78.5739,78.4655,78.4926,34824.0
2023-02-23 11:20:00,86.88,86.88,86.71,86.79,39844.0,78.4926,78.4926,78.339,78.4113,39844.0
2023-02-23 11:25:00,86.8,86.81,86.65,86.67,45041.0,78.4203,78.4294,78.2848,78.3029,45041.0
2023-02-23 11:30:00,86.67,86.75,86.62,86.65,30109.0,78.3029,78.3752,78.2577,78.2848,30109.0
2023-02-23 11:35:00,86.67,86.74,86.61,86.62,86769.0,78.3029,78.3661,78.2487,78.2577,86769.0
2023-02-23 11:40:00,86.63,86.63,86.46,86.57,51888.0,78.2667,78.2667,78.1132,78.2125,51888.0
2023-02-23 11:45:00,86.58,86.61,86.47,86.48,70824.0,78.2216,78.2487,78.1222,78.1312,70824.0
2023-02-23 11:50:00,86.47,86.49,86.33,86.33,202638.0,78.1222,78.1403,77.9957,77.9957,202638.0
2023-02-23 11:55:00,86.32,86.37,86.29,86.34,89249.0,77.9867,78.0318,77.9596,78.0047,89249.0
2023-02-23 12:00:00,86.36,86.48,86.32,86.48,116306.0,78.0228,78.1312,77.9867,78.1312,116306.0
2023-02-23 12:05:00,86.49,86.53,86.42,86.43,36069.0,78.1403,78.1764,78.077,78.0861,36069.0
2023-02-23 12:10:00,86.43,86.48,86.36,86.46,29184.0,78.0861,78.1312,78.0228,78.1132,29184.0
2023-02-23 12:15:00,86.45,86.58,86.45,86.52,31285.0,78.1041,78.2216,78.1041,78.1674,31285.0
2023-02-23 12:20:00,86.53,86.53,86.35,86.45,25950.0,78.1764,78.1764,78.0138,78.1041,25950.0
2023-02-23 12:25:00,86.45,86.47,86.36,86.41,40420.0,78.1041,78.1222,78.0228,78.068,40420.0
2023-02-23 12:30:00,86.4,86.51,86.32,86.48,25524.0,78.0589,78.1583,77.9867,78.1312,25524.0
2023-02-23 12:35:00,86.48,86.52,86.42,86.44,33224.0,78.1312,78.1674,78.077,78.0951,33224.0
2023-02-23 12:40:00,86.43,86.58,86.43,86.57,28666.0,78.0861,78.2216,78.0861,78.2125,28666.0
2023-02-23 12:45:00,86.57,86.63,86.48,86.55,22437.0,78.2125,78.2667,78.1312,78.1945,22437.0
2023-02-23 12:50:00,86.54,86.57,86.5,86.51,21535.0,78.1854,78.2125,78.1493,78.1583,21535.0
2023-02-23 12:55:00,86.52,86.6,86.5,86.59,81016.0,78.1674,78.2396,78.1493,78.2306,81016.0
2023-02-23 13:00:00,86.6,86.7,86.54,86.59,74482.0,78.2396,78.33,78.1854,78.2306,74482.0
2023-02-23 13:05:00,86.59,86.64,86.5,86.59,21676.0,78.2306,78.2758,78.1493,78.2306,21676.0
2023-02-23 13:10:00,86.59,86.65,86.58,86.64,20552.0,78.2306,78.2848,78.2216,78.2758,20552.0
2023-02-23 13:15:00,86.63,86.65,86.53,86.64,20063.0,78.2667,78.2848,78.1764,78.2758,20063.0
2023-02-23 13:20:00,86.63,86.68,86.59,86.61,28094.0,78.2667,78.3119,78.2306,78.2487,28094.0
2023-02-23 13:25:00,86.61,86.61,86.54,86.58,25341.0,78.2487,78.2487,78.1854,78.2216,25341.0
2023-02-23 13:30:00,86.58,86.6,86.48,86.59,17815.0,78.2216,78.2396,78.1312,78.2306,17815.0
2023-02-23 13:35:00,86.59,86.63,86.54,86.6,18565.0,78.2306,78.2667,78.1854,78.2396,18565.0
2023-02-23 13:40:00,86.59,86.71,86.49,86.53,147515.0,78.2306,78.339,78.1403,78.1764,147515.0
2023-02-23 13:45:00,86.52,86.57,86.41,86.55,44342.0,78.1674,78.2125,78.068,78.1945,44342.0
2023-02-23 13:50:00,86.56,86.6,86.5,86.52,22668.0,78.2035,78.2396,78.1493,78.1674,22668.0
2023-02-23 13:55:00,86.52,86.59,86.48,86.55,13414.0,78.1674,78.2306,78.1312,78.1945,13414.0
2023-02-23 14:00:00,86.54,86.57,86.44,86.5,22469.0,78.1854,78.2125,78.0951,78.1493,22469.0
2023-02-23 14:05:00,86.52,86.61,86.51,86.6,23362.0,78.1674,78.2487,78.1583,78.2396,23362.0
2023-02-23 14:10:00,86.6,86.78,86.59,86.77,120983.0,78.2396,78.4023,78.2306,78.3932,120983.0
2023-02-23 14:15:00,86.78,86.97,86.77,86.92,47783.0,78.4023,78.5739,78.3932,78.5287,47783.0
2023-02-23 14:20:00,86.92,86.97,86.89,86.94,43399.0,78.5287,78.5739,78.5016,78.5468,43399.0
2023-02-23 14:25:00,86.95,86.99,86.87,86.94,39071.0,78.5559,78.592,78.4836,78.5468,39071.0
2023-02-23 14:30:00,86.94,87.08,86.92,87.05,44308.0,78.5468,78.6733,78.5287,78.6462,44308.0
2023-02-23 14:35:00,87.04,87.1,87.0,87.05,77673.0,78.6372,78.6914,78.601,78.6462,77673.0
2023-02-23 14:40:00,87.06,87.06,86.95,87.0,35752.0,78.6552,78.6552,78.5559,78.601,35752.0
2023-02-23 14:45:00,87.0,87.07,86.95,87.06,24485.0,78.601,78.6643,78.5559,78.6552,24485.0
2023-02-23 14:50:00,87.05,87.1,87.0,87.07,33466.0,78.6462,78.6914,78.601,78.6643,33466.0
2023-02-23 14:55:00,87.07,87.07,86.96,87.01,37102.0,78.6643,78.6643,78.5649,78.6101,37102.0
2023-02-23 15:00:00,87.01,87.15,87.01,87.13,145891.0,78.6101,78.7365,78.6101,78.7185,145891.0
2023-02-23 15:05:00,87.12,87.15,86.99,87.01,112545.0,78.7094,78.7365,78.592,78.6101,112545.0
2023-02-23 15:10:00,87.02,87.09,87.0,87.06,42289.0,78.6191,78.6823,78.601,78.6552,42289.0
2023-02-23 15:15:00,87.07,87.1,86.98,87.02,59025.0,78.6643,78.6914,78.583,78.6191,59025.0
2023-02-23 15:20:00,87.02,87.03,86.93,86.99,26413.0,78.6191,78.6281,78.5378,78.592,26413.0
2023-02-23 15:25:00,87.0,87.21,87.0,87.2,72111.0,78.601,78.7908,78.601,78.7817,72111.0
2023-02-23 15:30:00,87.2,87.33,87.18,87.28,131363.0,78.7817,78.8992,78.7636,78.854,131363.0
2023-02-23 15:35:00,87.27,87.3,87.16,87.16,61373.0,78.845,78.8721,78.7456,78.7456,61373.0
2023-02-23 15:40:00,87.16,87.24,87.14,87.24,54034.0,78.7456,78.8179,78.7275,78.8179,54034.0
2023-02-23 15:45:00,87.23,87.23,87.09,87.16,339046.0,78.8088,78.8088,78.6823,78.7456,339046.0
2023-02-23 15:50:00,87.16,87.21,87.0,87.03,281304.0,78.7456,78.7908,78.601,78.6281,281304.0
2023-02-23 15:55:00,87.04,87.24,87.01,87.2,370387.0,78.6372,78.8179,78.6101,78.7817,370387.0
2023-02-24 09:30:00,86.26,86.33,85.87,86.09,216968.0,77.9325,77.9957,77.5801,77.7789,216968.0
2023-02-24 09:35:00,86.06,86.27,85.87,86.19,102467.0,77.7518,77.9415,77.5801,77.8692,102467.0
2023-02-24 09:40:00,86.22,86.26,85.78,85.8,74550.0,77.8963,77.9325,77.4988,77.5169,74550.0
2023-02-24 09:45:00,85.78,85.8,85.58,85.66,78822.0,77.4988,77.5169,77.3181,77.3904,78822.0
2023-02-24 09:50:00,85.65,85.77,85.64,85.73,57334.0,77.3814,77.4898,77.3723,77.4536,57334.0
2023-02-24 09:55:00,85.73,85.82,85.68,85.69,44591.0,77.4536,77.5349,77.4085,77.4175,44591.0
2023-02-24 10:00:00,85.68,86.06,85.62,86.01,71761.0,77.4085,77.7518,77.3542,77.7066,71761.0
2023-02-24 10:05:00,86.01,86.21,85.98,85.99,148299.0,77.7066,77.8873,77.6795,77.6885,148299.0
2023-02-24 10:10:00,86.0,86.03,85.79,85.88,65210.0,77.6976,77.7247,77.5078,77.5891,65210.0
2023-02-24 10:15:00,85.88,85.88,85.69,85.83,50268.0,77.5891,77.5891,77.4175,77.544,50268.0
2023-02-24 10:20:00,85.83,85.98,85.8,85.85,45848.0,77.544,77.6795,77.5169,77.562,45848.0
2023-02-24 10:25:00,85.84,85.92,85.73,85.79,30898.0,77.553,77.6253,77.4536,77.5078,30898.0
2023-02-24 10:30:00,85.8,85.82,85.69,85.74,56286.0,77.5169,77.5349,77.4175,77.4627,56286.0
2023-02-24 10:35:00,85.72,85.81,85.69,85.76,39178.0,77.4446,77.5259,77.4175,77.4807,39178.0
2023-02-24 10:40:00,85.76,85.78,85.65,85.76,37845.0,77.4807,77.4988,77.3814,77.4807,37845.0
2023-02-24 10:45:00,85.77,85.9,85.74,85.75,43007.0,77.4898,77.6072,77.4627,77.4717,43007.0
2023-02-24 10:50:00,85.74,85.75,85.59,85.68,46162.0,77.4627,77.4717,77.3271,77.4085,46162.0
2023-02-24 10:55:00,85.67,85.73,85.58,85.69,24375.0,77.3994,77.4536,77.3181,77.4175,24375.0
2023-02-24 11:00:00,85.69,85.77,85.65,85.67,43350.0,77.4175,77.4898,77.3814,77.3994,43350.0
2023-02-24 11:05:00,85.67,85.82,85.66,85.81,33267.0,77.3994,77.5349,77.3904,77.5259,33267.0
2023-02-24 11:10:00,85.8,85.91,85.79,85.8,49186.0,77.5169,77.6163,77.5078,77.5169,49186.0
2023-02-24 11:15:00,85.8,85.91,85.79,85.85,28523.0,77.5169,77.6163,77.5078,77.562,28523.0
2023-02-24 11:20:00,85.86,85.89,85.75,85.81,24036.0,77.5711,77.5982,77.4717,77.5259,24036.0
2023-02-24 11:25:00,85.82,85.95,85.81,85.85,37517.0,77.5349,77.6524,77.5259,77.562,37517.0
2023-02-24 11:30:00,85.86,85.95,85.76,85.87,30977.0,77.5711,77.6524,77.4807,77.5801,30977.0
2023-02-24 11:35:00,85.86,85.86,85.72,85.72,30920.0,77.5711,77.5711,77.4446,77.4446,30920.0
2023-02-24 11:40:00,85.72,85.94,85.71,85.9,25795.0,77.4446,77.6434,77.4356,77.6072,25795.0
2023-02-24 11:45:00,85.9,85.99,85.86,85.91,33785.0,77.6072,77.6885,77.5711,77.6163,33785.0
2023-02-24 11:50:00,85.91,86.03,85.88,85.89,22710.0,77.6163,77.7247,77.5891,77.5982,22710.0
2023-02-24 11:55:00,85.9,85.9,85.76,85.78,36853.0,77.6072,77.6072,77.4807,77.4988,36853.0
2023-02-24 12:00:00,85.78,85.83,85.71,85.72,28521.0,77.4988,77.544,77.4356,77.4446,28521.0
2023-02-24 12:05:00,85.72,85.73,85.58,85.62,27505.0,77.4446,77.4536,77.3181,77.3542,27505.0
2023-02-24 12:10:00,85.63,85.67,85.53,85.59,42852.0,77.3633,77.3994,77.2729,77.3271,42852.0
2023-02-24 12:15:00,85.6,85.64,85.5,85.58,26734.0,77.3362,77.3723,77.2458,77.3181,26734.0
2023-02-24 12:20:00,85.59,85.63,85.51,85.59,40341.0,77.3271,77.3633,77.2549,77.3271,40341.0
2023-02-24 12:25:00,85.59,85.59,85.46,85.55,32413.0,77.3271,77.3271,77.2097,77.291,32413.0
2023-02-24 12:30:00,85.55,85.64,85.49,85.53,52018.0,77.291,77.3723,77.2368,77.2729,52018.0
2023-02-24 12:35:00,85.53,85.59,85.48,85.52,28613.0,77.2729,77.3271,77.2278,77.2639,28613.0
2023-02-24 12:40:00,85.52,85.59,85.51,85.53,19714.0,77.2639,77.3271,77.2549,77.2729,19714.0
2023-02-24 12:45:00,85.53,85.53,85.46,85.49,44951.0,77.2729,77.2729,77.2097,77.2368,44951.0
2023-02-24 12:50:00,85.49,85.52,85.43,85.43,24303.0,77.2368,77.2639,77.1826,77.1826,24303.0
2023-02-24 12:55:00,85.42,85.42,85.31,85.31,16014.0,77.1736,77.1736,77.0742,77.0742,16014.0
2023-02-24 13:00:00,85.32,85.38,85.28,85.34,28638.0,77.0832,77.1374,77.0471,77.1013,28638.0
2023-02-24 13:05:00,85.33,85.39,85.28,85.3,31349.0,77.0922,77.1465,77.0471,77.0651,31349.0
2023-02-24 13:10:00,85.3,85.36,85.26,85.36,28201.0,77.0651,77.1193,77.029,77.1193,28201.0
2023-02-24 13:15:00,85.36,85.47,85.36,85.45,25726.0,77.1193,77.2187,77.1193,77.2007,25726.0
2023-02-24 13:20:00,85.45,85.49,85.38,85.46,28704.0,77.2007,77.2368,77.1374,77.2097,28704.0
2023-02-24 13:25:00,85.47,85.53,85.42,85.45,14932.0,77.2187,77.2729,77.1736,77.2007,14932.0
2023-02-24 13:30:00,85.45,85.45,85.35,85.41,23603.0,77.2007,77.2007,77.1103,77.1645,23603.0
2023-02-24 13:35:00,85.42,85.45,85.35,85.41,32489.0,77.1736,77.2007,77.1103,77.1645,32489.0
2023-02-24 13:40:00,85.41,85.51,85.4,85.49,108360.0,77.1645,77.2549,77.1555,77.2368,108360.0
2023-02-24 13:45:00,85.51,85.59,85.48,85.58,34843.0,77.2549,77.3271,77.2278,77.3181,34843.0
2023-02-24 13:50:00,85.57,85.65,85.57,85.64,27336.0,77.3091,77.3814,77.3091,77.3723,27336.0
2023-02-24 13:55:00,85.64,85.71,85.63,85.66,38632.0,77.3723,77.4356,77.3633,77.3904,38632.0
2023-02-24 14:00:00,85.67,85.73,85.63,85.7,29624.0,77.3994,77.4536,77.3633,77.4265,29624.0
2023-02-24 14:05:00,85.69,85.74,85.68,85.74,15716.0,77.4175,77.4627,77.4085,77.4627,15716.0
2023-02-24 14:10:00,85.73,85.75,85.62,85.69,28234.0,77.4536,77.4717,77.3542,77.4175,28234.0
2023-02-24 14:15:00,85.7,85.8,85.7,85.79,27940.0,77.4265,77.5169,77.4265,77.5078,27940.0
2023-02-24 14:20:00,85.78,85.84,85.73,85.75,67083.0,77.4988,77.553,77.4536,77.4717,67083.0
2023-02-24 14:25:00,85.75,85.82,85.75,85.79,20763.0,77.4717,77.5349,77.4717,77.5078,20763.0
2023-02-24 14:30:00,85.79,85.79,85.65,85.71,28795.0,77.5078,77.5078,77.3814,77.4356,28795.0
2023-02-24 14:35:00,85.71,85.77,85.68,85.74,27082.0,77.4356,77.4898,77.4085,77.4627,27082.0
2023-02-24 14:40:00,85.74,85.74,85.63,85.69,21558.0,77.4627,77.4627,77.3633,77.4175,21558.0
2023-02-24 14:45:00,85.67,85.87,85.66,85.86,39740.0,77.3994,77.5801,77.3904,77.5711,39740.0
2023-02-24 14:50:00,85.86,85.96,85.86,85.91,39238.0,77.5711,77.6614,77.5711,77.6163,39238.0
2023-02-24 14:55:00,85.91,86.08,85.91,86.03,43230.0,77.6163,77.7698,77.6163,77.7247,43230.0
2023-02-24 15:00:00,86.03,86.12,85.97,85.98,40455.0,77.7247,77.806,77.6705,77.6795,40455.0
2023-02-24 15:05:00,85.97,86.07,85.96,86.02,85581.0,77.6705,77.7608,77.6614,77.7156,85581.0
2023-02-24 15:10:00,86.03,86.05,85.88,85.89,25501.0,77.7247,77.7427,77.5891,77.5982,25501.0
2023-02-24 15:15:00,85.9,85.97,85.86,85.95,36298.0,77.6072,77.6705,77.5711,77.6524,36298.0
2023-02-24 15:20:00,85.95,86.01,85.91,85.98,31995.0,77.6524,77.7066,77.6163,77.6795,31995.0
2023-02-24 15:25:00,85.98,86.04,85.86,85.87,46448.0,77.6795,77.7337,77.5711,77.5801,46448.0
2023-02-24 15:30:00,85.88,85.89,85.63,85.63,91785.0,77.5891,77.5982,77.3633,77.3633,91785.0
2023-02-24 15:35:00,85.62,85.67,85.54,85.61,42859.0,77.3542,77.3994,77.282,77.3452,42859.0
2023-02-24 15:40:00,85.6,85.7,85.57,85.65,53581.0,77.3362,77.4265,77.3091,77.3814,53581.0
2023-02-24 15:45:00,85.65,85.68,85.59,85.63,66618.0,77.3814,77.4085,77.3271,77.3633,66618.0
2023-02-24 15:50:00,85.63,85.66,85.52,85.66,346199.0,77.3633,77.3904,77.2639,77.3904,346199.0
2023-02-24 15:55:00,85.66,85.81,85.63,85.72,260140.0,77.3904,77.5259,77.3633,77.4446,260140.0
2023-02-27 09:30:00,86.74,86.87,86.54,86.54,283786.0,78.3661,78.4836,78.1854,78.1854,283786.0
2023-02-27 09:35:00,86.54,86.6,86.48,86.6,54362.0,78.1854,78.2396,78.1312,78.2396,54362.0
2023-02-27 09:40:00,86.6,86.66,86.54,86.59,36362.0,78.2396,78.2938,78.1854,78.2306,36362.0
2023-02-27 09:45:00,86.57,86.69,86.5,86.64,55004.0,78.2125,78.321,78.1493,78.2758,55004.0
2023-02-27 09:50:00,86.64,86.83,86.64,86.83,27740.0,78.2758,78.4474,78.2758,78.4474,27740.0
2023-02-27 09:55:00,86.84,87.02,86.84,87.02,23133.0,78.4565,78.6191,78.4565,78.6191,23133.0
2023-02-27 10:00:00,87.02,87.1,86.94,86.95,47347.0,78.6191,78.6914,78.5468,78.5559,47347.0
2023-02-27 10:05:00,86.95,87.05,86.92,87.03,44353.0,78.5559,78.6462,78.5287,78.6281,44353.0
2023-02-27 10:10:00,87.03,87.13,86.96,87.13,29048.0,78.6281,78.7185,78.5649,78.7185,29048.0
2023-02-27 10:15:00,87.13,87.15,86.99,87.07,55931.0,78.7185,78.7365,78.592,78.6643,55931.0
2023-02-27 10:20:00,87.08,87.09,86.9,86.91,39447.0,78.6733,78.6823,78.5107,78.5197,39447.0
2023-02-27 10:25:00,86.92,86.99,86.88,86.89,57862.0,78.5287,78.592,78.4926,78.5016,57862.0
2023-02-27 10:30:00,86.89,86.92,86.79,86.84,180059.0,78.5016,78.5287,78.4113,78.4565,180059.0
2023-02-27 10:35:00,86.84,86.84,86.49,86.52,82950.0,78.4565,78.4565,78.1403,78.1674,82950.0
2023-02-27 10:40:00,86.52,86.55,86.38,86.54,59567.0,78.1674,78.1945,78.0409,78.1854,59567.0
2023-02-27 10:45:00,86.51,86.55,86.41,86.45,20924.0,78.1583,78.1945,78.068,78.1041,20924.0
2023-02-27 10:50:00,86.46,86.48,86.37,86.45,60898.0,78.1132,78.1312,78.0318,78.1041,60898.0
2023-02-27 10:55:00,86.44,86.45,86.29,86.43,82053.0,78.0951,78.1041,77.9596,78.0861,82053.0
2023-02-27 11:00:00,86.44,86.53,86.44,86.49,105976.0,78.0951,78.1764,78.0951,78.1403,105976.0
2023-02-27 11:05:00,86.49,86.56,86.49,86.53,41162.0,78.1403,78.2035,78.1403,78.1764,41162.0
2023-02-27 11:10:00,86.54,86.57,86.31,86.33,58072.0,78.1854,78.2125,77.9776,77.9957,58072.0
2023-02-27 11:15:00,86.32,86.4,86.25,86.26,42762.0,77.9867,78.0589,77.9234,77.9325,42762.0
2023-02-27 11:20:00,86.27,86.33,86.19,86.2,42408.0,77.9415,77.9957,77.8692,77.8783,42408.0
2023-02-27 11:25:00,86.2,86.24,86.16,86.16,25802.0,77.8783,77.9144,77.8421,77.8421,25802.0
2023-02-27 11:30:00,86.15,86.16,85.89,85.9,73764.0,77.8331,77.8421,77.5982,77.6072,73764.0
2023-02-27 11:35:00,85.91,86.02,85.9,85.94,53251.0,77.6163,77.7156,77.6072,77.6434,53251.0
2023-02-27 11:40:00,85.95,85.96,85.88,85.89,26522.0,77.6524,77.6614,77.5891,77.5982,26522.0
2023-02-27 11:45:00,85.89,86.0,85.89,85.98,26978.0,77.5982,77.6976,77.5982,77.6795,26978.0
2023-02-27 11:50:00,85.98,86.01,85.92,85.98,18237.0,77.6795,77.7066,77.6253,77.6795,18237.0
2023-02-27 11:55:00,85.99,86.01,85.94,85.97,68345.0,77.6885,77.7066,77.6434,77.6705,68345.0
2023-02-27 12:00:00,85.97,85.98,85.8,85.8,32912.0,77.6705,77.6795,77.5169,77.5169,32912.0
2023-02-27 12:05:00,85.8,85.8,85.64,85.66,37786.0,77.5169,77.5169,77.3723,77.3904,37786.0
2023-02-27 12:10:00,85.67,85.78,85.67,85.74,24652.0,77.3994,77.4988,77.3994,77.4627,24652.0
2023-02-27 12:15:00,85.73,85.75,85.7,85.72,20074.0,77.4536,77.4717,77.4265,77.4446,20074.0
2023-02-27 12:20:00,85.71,85.72,85.61,85.65,38955.0,77.4356,77.4446,77.3452,77.3814,38955.0
2023-02-27 12:25:00,85.65,85.75,85.65,85.73,14502.0,77.3814,77.4717,77.3814,77.4536,14502.0
2023-02-27 12:30:00,85.72,85.84,85.69,85.77,32309.0,77.4446,77.553,77.4175,77.4898,32309.0
2023-02-27 12:35:00,85.78,85.82,85.77,85.81,19837.0,77.4988,77.5349,77.4898,77.5259,19837.0
2023-02-27 12:40:00,85.81,85.83,85.75,85.79,21901.0,77.5259,77.544,77.4717,77.5078,21901.0
2023-02-27 12:45:00,85.79,85.9,85.77,85.81,27376.0,77.5078,77.6072,77.4898,77.5259,27376.0
2023-02-27 12:50:00,85.8,85.88,85.76,85.84,27157.0,77.5169,77.5891,77.4807,77.553,27157.0
2023-02-27 12:55:00,85.84,85.87,85.82,85.84,17422.0,77.553,77.5801,77.5349,77.553,17422.0
2023-02-27 13:00:00,85.84,85.87,85.8,85.8,15898.0,77.553,77.5801,77.5169,77.5169,15898.0
2023-02-27 13:05:00,85.81,85.89,85.8,85.87,14294.0,77.5259,77.5982,77.5169,77.5801,14294.0
2023-02-27 13:10:00,85.87,86.0,85.86,85.96,149630.0,77.5801,77.6976,77.5711,77.6614,149630.0
2023-02-27 13:15:00,85.95,85.99,85.92,85.92,23818.0,77.6524,77.6885,77.6253,77.6253,23818.0
2023-02-27 13:20:00,85.93,85.95,85.86,85.9,19310.0,77.6343,77.6524,77.5711,77.6072,19310.0
2023-02-27 13:25:00,85.9,85.95,85.86,85.94,25209.0,77.6072,77.6524,77.5711,77.6434,25209.0
2023-02-27 13:30:00,85.94,85.99,85.88,85.9,27933.0,77.6434,77.6885,77.5891,77.6072,27933.0
2023-02-27 13:35:00,85.88,85.95,85.86,85.91,20045.0,77.5891,77.6524,77.5711,77.6163,20045.0
2023-02-27 13:40:00,85.91,85.93,85.88,85.91,15491.0,77.6163,77.6343,77.5891,77.6163,15491.0
2023-02-27 13:45:00,85.88,85.88,85.8,85.84,29471.0,77.5891,77.5891,77.5169,77.553,29471.0
2023-02-27 13:50:00,85.83,85.89,85.8,85.88,119661.0,77.544,77.5982,77.5169,77.5891,119661.0
2023-02-27 13:55:00,85.88,86.03,85.87,86.02,25109.0,77.5891,77.7247,77.5801,77.7156,25109.0
2023-02-27 14:00:00,86.03,86.12,86.03,86.05,43729.0,77.7247,77.806,77.7247,77.7427,43729.0
2023-02-27 14:05:00,86.05,86.12,85.99,86.0,41730.0,77.7427,77.806,77.6885,77.6976,41730.0
2023-02-27 14:10:00,86.0,86.07,85.99,86.01,45457.0,77.6976,77.7608,77.6885,77.7066,45457.0
2023-02-27 14:15:00,86.01,86.02,85.85,85.85,36021.0,77.7066,77.7156,77.562,77.562,36021.0
2023-02-27 14:20:00,85.86,85.86,85.77,85.8,27682.0,77.5711,77.5711,77.4898,77.5169,27682.0
2023-02-27 14:25:00,85.81,85.83,85.76,85.78,25545.0,77.5259,77.544,77.4807,77.4988,25545.0
2023-02-27 14:30:00,85.78,85.83,85.74,85.79,21642.0,77.4988,77.544,77.4627,77.5078,21642.0
2023-02-27 14:35:00,85.79,85.8,85.74,85.74,19611.0,77.5078,77.5169,77.4627,77.4627,19611.0
2023-02-27 14:40:00,85.74,85.81,85.67,85.69,41872.0,77.4627,77.5259,77.3994,77.4175,41872.0
2023-02-27 14:45:00,85.69,85.7,85.61,85.63,103458.0,77.4175,77.4265,77.3452,77.3633,103458.0
2023-02-27 14:50:00,85.63,85.71,85.6,85.7,48377.0,77.3633,77.4356,77.3362,77.4265,48377.0
2023-02-27 14:55:00,85.68,85.71,85.64,85.65,18195.0,77.4085,77.4356,77.3723,77.3814,18195.0
2023-02-27 15:00:00,85.64,85.71,85.62,85.69,60271.0,77.3723,77.4356,77.3542,77.4175,60271.0
2023-02-27 15:05:00,85.7,85.7,85.6,85.65,34842.0,77.4265,77.4265,77.3362,77.3814,34842.0
2023-02-27 15:10:00,85.64,85.7,85.59,85.69,24863.0,77.3723,77.4265,77.3271,77.4175,24863.0
2023-02-27 15:15:00,85.69,85.71,85.6,85.63,55874.0,77.4175,77.4356,77.3362,77.3633,55874.0
2023-02-27 15:20:00,85.62,85.64,85.54,85.56,69684.0,77.3542,77.3723,77.282,77.3,69684.0
2023-02-27 15:25:00,85.55,85.62,85.54,85.62,43896.0,77.291,77.3542,77.282,77.3542,43896.0
2023-02-27 15:30:00,85.62,85.66,85.54,85.63,78319.0,77.3542,77.3904,77.282,77.3633,78319.0
2023-02-27 15:35:00,85.63,85.64,85.47,85.52,40078.0,77.3633,77.3723,77.2187,77.2639,40078.0
2023-02-27 15:40:00,85.52,85.71,85.48,85.66,63095.0,77.2639,77.4356,77.2278,77.3904,63095.0
2023-02-27 15:45:00,85.65,85.81,85.64,85.74,97347.0,77.3814,77.5259,77.3723,77.4627,97347.0
2023-02-27 15:50:00,85.74,85.87,85.73,85.85,172004.0,77.4627,77.5801,77.4536,77.562,172004.0
2023-02-27 15:55:00,85.86,85.9,85.83,85.87,411786.0,77.5711,77.6072,77.544,77.5801,411786.0
2023-02-28 09:30:00,85.8,85.9,85.62,85.82,164969.0,77.5169,77.6072,77.3542,77.5349,164969.0
2023-02-28 09:35:00,85.82,86.04,85.82,85.94,89047.0,77.5349,77.7337,77.5349,77.6434,89047.0
2023-02-28 09:40:00,85.93,86.18,85.93,86.17,56691.0,77.6343,77.8602,77.6343,77.8512,56691.0
2023-02-28 09:45:00,86.18,86.31,86.16,86.26,64424.0,77.8602,77.9776,77.8421,77.9325,64424.0
2023-02-28 09:50:00,86.26,86.35,86.22,86.29,50020.0,77.9325,78.0138,77.8963,77.9596,50020.0
2023-02-28 09:55:00,86.29,86.34,86.03,86.03,142398.0,77.9596,78.0047,77.7247,77.7247,142398.0
2023-02-28 10:00:00,86.04,86.24,86.03,86.24,138734.0,77.7337,77.9144,77.7247,77.9144,138734.0
2023-02-28 10:05:00,86.24,86.34,86.2,86.2,50557.0,77.9144,78.0047,77.8783,77.8783,50557.0
2023-02-28 10:10:00,86.2,86.22,86.04,86.16,41067.0,77.8783,77.8963,77.7337,77.8421,41067.0
2023-02-28 10:15:00,86.16,86.17,86.03,86.11,67895.0,77.8421,77.8512,77.7247,77.7969,67895.0
2023-02-28 10:20:00,86.13,86.28,86.12,86.21,110158.0,77.815,77.9505,77.806,77.8873,110158.0
2023-02-28 10:25:00,86.21,86.32,86.13,86.21,32178.0,77.8873,77.9867,77.815,77.8873,32178.0
2023-02-28 10:30:00,86.23,86.34,86.19,86.34,29867.0,77.9054,78.0047,77.8692,78.0047,29867.0
2023-02-28 10:35:00,86.35,86.43,86.32,86.34,32090.0,78.0138,78.0861,77.9867,78.0047,32090.0
2023-02-28 10:40:00,86.35,86.46,86.33,86.45,36554.0,78.0138,78.1132,77.9957,78.1041,36554.0
2023-02-28 10:45:00,86.45,86.49,86.32,86.41,99882.0,78.1041,78.1403,77.9867,78.068,99882.0
2023-02-28 10:50:00,86.41,86.47,86.33,86.45,75578.0,78.068,78.1222,77.9957,78.1041,75578.0
2023-02-28 10:55:00,86.46,86.53,86.41,86.5,58400.0,78.1132,78.1764,78.068,78.1493,58400.0
2023-02-28 11:00:00,86.5,86.71,86.5,86.63,64755.0,78.1493,78.339,78.1493,78.2667,64755.0
2023-02-28 11:05:00,86.63,86.72,86.63,86.69,33613.0,78.2667,78.3481,78.2667,78.321,33613.0
2023-02-28 11:10:00,86.7,86.72,86.63,86.68,64531.0,78.33,78.3481,78.2667,78.3119,64531.0
2023-02-28 11:15:00,86.67,86.78,86.67,86.72,55900.0,78.3029,78.4023,78.3029,78.3481,55900.0
2023-02-28 11:20:00,86.72,86.78,86.71,86.73,73878.0,78.3481,78.4023,78.339,78.3571,73878.0
2023-02-28 11:25:00,86.73,86.77,86.7,86.71,116230.0,78.3571,78.3932,78.33,78.339,116230.0
2023-02-28 11:30:00,86.72,86.8,86.68,86.7,41112.0,78.3481,78.4203,78.3119,78.33,41112.0
2023-02-28 11:35:00,86.69,86.73,86.62,86.65,36092.0,78.321,78.3571,78.2577,78.2848,36092.0
2023-02-28 11:40:00,86.63,86.66,86.52,86.54,75290.0,78.2667,78.2938,78.1674,78.1854,75290.0
2023-02-28 11:45:00,86.55,86.56,86.49,86.54,50513.0,78.1945,78.2035,78.1403,78.1854,50513.0
2023-02-28 11:50:00,86.54,86.56,86.47,86.55,75015.0,78.1854,78.2035,78.1222,78.1945,75015.0
2023-02-28 11:55:00,86.55,86.62,86.52,86.61,84436.0,78.1945,78.2577,78.1674,78.2487,84436.0
2023-02-28 12:00:00,86.61,86.67,86.58,86.63,23413.0,78.2487,78.3029,78.2216,78.2667,23413.0
2023-02-28 12:05:00,86.64,86.68,86.6,86.62,24561.0,78.2758,78.3119,78.2396,78.2577,24561.0
2023-02-28 12:10:00,86.61,86.71,86.61,86.67,34277.0,78.2487,78.339,78.2487,78.3029,34277.0
2023-02-28 12:15:00,86.67,86.7,86.64,86.7,18183.0,78.3029,78.33,78.2758,78.33,18183.0
2023-02-28 12:20:00,86.7,86.76,86.64,86.66,42330.0,78.33,78.3842,78.2758,78.2938,42330.0
2023-02-28 12:25:00,86.65,86.7,86.62,86.68,22545.0,78.2848,78.33,78.2577,78.3119,22545.0
2023-02-28 12:30:00,86.69,86.72,86.65,86.65,29502.0,78.321,78.3481,78.2848,78.2848,29502.0
2023-02-28 12:35:00,86.64,86.67,86.59,86.63,33935.0,78.2758,78.3029,78.2306,78.2667,33935.0
2023-02-28 12:40:00,86.62,86.67,86.59,86.62,27898.0,78.2577,78.3029,78.2306,78.2577,27898.0
2023-02-28 12:45:00,86.63,86.7,86.63,86.69,22572.0,78.2667,78.33,78.2667,78.321,22572.0
2023-02-28 12:50:00,86.69,86.79,86.67,86.79,29083.0,78.321,78.4113,78.3029,78.4113,29083.0
2023-02-28 12:55:00,86.79,86.83,86.75,86.76,17592.0,78.4113,78.4474,78.3752,78.3842,17592.0
2023-02-28 13:00:00,86.76,86.82,86.75,86.82,33012.0,78.3842,78.4384,78.3752,78.4384,33012.0
2023-02-28 13:05:00,86.82,86.82,86.73,86.75,80816.0,78.4384,78.4384,78.3571,78.3752,80816.0
2023-02-28 13:10:00,86.75,86.79,86.72,86.73,37689.0,78.3752,78.4113,78.3481,78.3571,37689.0
2023-02-28 13:15:00,86.73,86.77,86.71,86.73,27233.0,78.3571,78.3932,78.339,78.3571,27233.0
2023-02-28 13:20:00,86.74,86.78,86.72,86.77,22351.0,78.3661,78.4023,78.3481,78.3932,22351.0
2023-02-28 13:25:00,86.77,86.82,86.74,86.82,26340.0,78.3932,78.4384,78.3661,78.4384,26340.0
2023-02-28 13:30:00,86.83,86.84,86.71,86.73,44310.0,78.4474,78.4565,78.339,78.3571,44310.0
2023-02-28 13:35:00,86.73,86.75,86.68,86.72,23673.0,78.3571,78.3752,78.3119,78.3481,23673.0
2023-02-28 13:40:00,86.72,86.74,86.68,86.69,16248.0,78.3481,78.3661,78.3119,78.321,16248.0
2023-02-28 13:45:00,86.7,86.76,86.7,86.7,31535.0,78.33,78.3842,78.33,78.33,31535.0
2023-02-28 13:50:00,86.69,86.73,86.66,86.72,17264.0,78.321,78.3571,78.2938,78.3481,17264.0
2023-02-28 13:55:00,86.71,86.75,86.69,86.71,17526.0,78.339,78.3752,78.321,78.339,17526.0
2023-02-28 14:00:00,86.71,86.78,86.65,86.66,38544.0,78.339,78.4023,78.2848,78.2938,38544.0
2023-02-28 14:05:00,86.66,86.67,86.46,86.51,94273.0,78.2938,78.3029,78.1132,78.1583,94273.0
2023-02-28 14:10:00,86.51,86.56,86.46,86.52,64041.0,78.1583,78.2035,78.1132,78.1674,64041.0
2023-02-28 14:15:00,86.52,86.52,86.42,86.44,36901.0,78.1674,78.1674,78.077,78.0951,36901.0
2023-02-28 14:20:00,86.44,86.52,86.41,86.5,100884.0,78.0951,78.1674,78.068,78.1493,100884.0
2023-02-28 14:25:00,86.5,86.51,86.38,86.41,43308.0,78.1493,78.1583,78.0409,78.068,43308.0
2023-02-28 14:30:00,86.4,86.42,86.34,86.39,43199.0,78.0589,78.077,78.0047,78.0499,43199.0
2023-02-28 14:35:00,86.39,86.43,86.33,86.4,45345.0,78.0499,78.0861,77.9957,78.0589,45345.0
2023-02-28 14:40:00,86.4,86.43,86.31,86.41,58470.0,78.0589,78.0861,77.9776,78.068,58470.0
2023-02-28 14:45:00,86.41,86.46,86.34,86.42,22657.0,78.068,78.1132,78.0047,78.077,22657.0
2023-02-28 14:50:00,86.42,86.44,86.32,86.35,25316.0,78.077,78.0951,77.9867,78.0138,25316.0
2023-02-28 14:55:00,86.36,86.36,86.24,86.24,25033.0,78.0228,78.0228,77.9144,77.9144,25033.0
2023-02-28 15:00:00,86.23,86.32,86.16,86.28,58342.0,77.9054,77.9867,77.8421,77.9505,58342.0
2023-02-28 15:05:00,86.27,86.28,86.21,86.23,31242.0,77.9415,77.9505,77.8873,77.9054,31242.0
2023-02-28 15:10:00,86.23,86.34,86.21,86.28,32248.0,77.9054,78.0047,77.8873,77.9505,32248.0
2023-02-28 15:15:00,86.27,86.29,86.19,86.23,48856.0,77.9415,77.9596,77.8692,77.9054,48856.0
2023-02-28 15:20:00,86.22,86.25,86.12,86.17,157482.0,77.8963,77.9234,77.806,77.8512,157482.0
2023-02-28 15:25:00,86.17,86.18,86.08,86.1,48299.0,77.8512,77.8602,77.7698,77.7879,48299.0
2023-02-28 15:30:00,86.1,86.14,86.02,86.05,78306.0,77.7879,77.824,77.7156,77.7427,78306.0
2023-02-28 15:35:00,86.05,86.06,85.97,86.02,363773.0,77.7427,77.7518,77.6705,77.7156,363773.0
2023-02-28 15:40:00,86.01,86.1,85.97,86.09,193126.0,77.7066,77.7879,77.6705,77.7789,193126.0
2023-02-28 15:45:00,86.08,86.14,85.97,86.0,313372.0,77.7698,77.824,77.6705,77.6976,313372.0
2023-02-28 15:50:00,85.99,86.03,85.87,85.92,212244.0,77.6885,77.7247,77.5801,77.6253,212244.0
2023-02-28 15:55:00,85.92,85.92,85.68,85.7,716283.0,77.6253,77.6253,77.4085,77.4265,716283.0
2023-03-01 09:30:00,85.18,85.37,84.94,85.1,313754.0,76.9567,77.1284,76.7399,76.8844,313754.0
2023-03-01 09:35:00,85.08,85.17,84.86,84.92,115985.0,76.8664,76.9477,76.6676,76.7218,115985.0
2023-03-01 09:40:00,84.93,84.93,84.68,84.75,162239.0,76.7309,76.7309,76.505,76.5682,162239.0
2023-03-01 09:45:00,84.75,85.2,84.68,85.18,217946.0,76.5682,76.9748,76.505,76.9567,217946.0
2023-03-01 09:50:00,85.18,85.21,84.93,85.0,133318.0,76.9567,76.9838,76.7309,76.7941,133318.0
2023-03-01 09:55:00,85.02,85.12,84.85,84.93,107209.0,76.8122,76.9025,76.6586,76.7309,107209.0
2023-03-01 10:00:00,84.95,85.06,84.75,84.75,106890.0,76.7489,76.8483,76.5682,76.5682,106890.0
2023-03-01 10:05:00,84.74,84.78,84.61,84.64,96783.0,76.5592,76.5953,76.4418,76.4689,96783.0
2023-03-01 10:10:00,84.64,84.64,84.43,84.49,117599.0,76.4689,76.4689,76.2791,76.3333,117599.0
2023-03-01 10:15:00,84.48,84.58,84.41,84.58,89437.0,76.3243,76.4147,76.2611,76.4147,89437.0
2023-03-01 10:20:00,84.58,84.75,84.55,84.56,163300.0,76.4147,76.5682,76.3875,76.3966,163300.0
2023-03-01 10:25:00,84.56,84.66,84.52,84.61,42321.0,76.3966,76.4869,76.3604,76.4418,42321.0
2023-03-01 10:30:00,84.6,84.66,84.51,84.61,98168.0,76.4327,76.4869,76.3514,76.4418,98168.0
2023-03-01 10:35:00,84.62,84.89,84.6,84.78,59948.0,76.4508,76.6947,76.4327,76.5953,59948.0
2023-03-01 10:40:00,84.79,84.92,84.76,84.8,67237.0,76.6044,76.7218,76.5773,76.6134,67237.0
2023-03-01 10:45:00,84.81,84.87,84.73,84.84,37624.0,76.6224,76.6767,76.5502,76.6495,37624.0
2023-03-01 10:50:00,84.83,84.83,84.66,84.68,54621.0,76.6405,76.6405,76.4869,76.505,54621.0
2023-03-01 10:55:00,84.67,84.72,84.55,84.6,42613.0,76.496,76.5411,76.3875,76.4327,42613.0
2023-03-01 11:00:00,84.59,84.59,84.41,84.43,79125.0,76.4237,76.4237,76.2611,76.2791,79125.0
2023-03-01 11:05:00,84.43,84.48,84.22,84.25,73578.0,76.2791,76.3243,76.0894,76.1165,73578.0
2023-03-01 11:10:00,84.25,84.27,84.09,84.12,130412.0,76.1165,76.1346,75.972,75.9991,130412.0
2023-03-01 11:15:00,84.12,84.2,84.06,84.1,163502.0,75.9991,76.0713,75.9449,75.981,163502.0
2023-03-01 11:20:00,84.1,84.11,83.96,84.07,263278.0,75.981,75.99,75.8545,75.9539,263278.0
2023-03-01 11:25:00,84.07,84.19,84.07,84.13,142731.0,75.9539,76.0623,75.9539,76.0081,142731.0
2023-03-01 11:30:00,84.13,84.21,84.12,84.18,38106.0,76.0081,76.0804,75.9991,76.0533,38106.0
2023-03-01 11:35:00,84.17,84.29,84.15,84.19,46670.0,76.0442,76.1526,76.0262,76.0623,46670.0
2023-03-01 11:40:00,84.2,84.32,84.19,84.25,134606.0,76.0713,76.1798,76.0623,76.1165,134606.0
2023-03-01 11:45:00,84.25,84.45,84.21,84.37,57485.0,76.1165,76.2972,76.0804,76.2249,57485.0
2023-03-01 11:50:00,84.37,84.39,84.29,84.33,37250.0,76.2249,76.243,76.1526,76.1888,37250.0
2023-03-01 11:55:00,84.33,84.41,84.29,84.34,63492.0,76.1888,76.2611,76.1526,76.1978,63492.0
2023-03-01 12:00:00,84.35,84.41,84.29,84.36,39597.0,76.2069,76.2611,76.1526,76.2159,39597.0
2023-03-01 12:05:00,84.37,84.51,84.33,84.51,58294.0,76.2249,76.3514,76.1888,76.3514,58294.0
2023-03-01 12:10:00,84.5,84.6,84.47,84.56,62854.0,76.3424,76.4327,76.3153,76.3966,62854.0
2023-03-01 12:15:00,84.56,84.62,84.51,84.54,27748.0,76.3966,76.4508,76.3514,76.3785,27748.0
2023-03-01 12:20:00,84.52,84.67,84.51,84.61,71150.0,76.3604,76.496,76.3514,76.4418,71150.0
2023-03-01 12:25:00,84.61,84.68,84.57,84.57,47267.0,76.4418,76.505,76.4056,76.4056,47267.0
2023-03-01 12:30:00,84.59,84.63,84.53,84.53,34691.0,76.4237,76.4598,76.3695,76.3695,34691.0
2023-03-01 12:35:00,84.53,84.64,84.5,84.56,26294.0,76.3695,76.4689,76.3424,76.3966,26294.0
2023-03-01 12:40:00,84.57,84.6,84.54,84.58,25101.0,76.4056,76.4327,76.3785,76.4147,25101.0
2023-03-01 12:45:00,84.59,84.63,84.51,84.52,32771.0,76.4237,76.4598,76.3514,76.3604,32771.0
2023-03-01 12:50:00,84.52,84.52,84.42,84.43,41186.0,76.3604,76.3604,76.2701,76.2791,41186.0
2023-03-01 12:55:00,84.42,84.43,84.35,84.35,86456.0,76.2701,76.2791,76.2069,76.2069,86456.0
2023-03-01 13:00:00,84.35,84.37,84.26,84.28,38475.0,76.2069,76.2249,76.1255,76.1436,38475.0
2023-03-01 13:05:00,84.29,84.32,84.22,84.26,40821.0,76.1526,76.1798,76.0894,76.1255,40821.0
2023-03-01 13:10:00,84.26,84.37,84.25,84.37,31789.0,76.1255,76.2249,76.1165,76.2249,31789.0
2023-03-01 13:15:00,84.37,84.39,84.28,84.32,30993.0,76.2249,76.243,76.1436,76.1798,30993.0
2023-03-01 13:20:00,84.32,84.34,84.26,84.33,50850.0,76.1798,76.1978,76.1255,76.1888,50850.0
2023-03-01 13:25:00,84.33,84.36,84.28,84.31,37293.0,76.1888,76.2159,76.1436,76.1707,37293.0
2023-03-01 13:30:00,84.31,84.31,84.24,84.3,57622.0,76.1707,76.1707,76.1075,76.1617,57622.0
2023-03-01 13:35:00,84.29,84.33,84.24,84.29,29266.0,76.1526,76.1888,76.1075,76.1526,29266.0
2023-03-01 13:40:00,84.29,84.3,84.18,84.19,42782.0,76.1526,76.1617,76.0533,76.0623,42782.0
2023-03-01 13:45:00,84.18,84.24,84.11,84.23,48218.0,76.0533,76.1075,75.99,76.0984,48218.0
2023-03-01 13:50:00,84.23,84.3,84.2,84.29,27944.0,76.0984,76.1617,76.0713,76.1526,27944.0
2023-03-01 13:55:00,84.28,84.36,84.27,84.33,55915.0,76.1436,76.2159,76.1346,76.1888,55915.0
2023-03-01 14:00:00,84.32,84.32,84.2,84.28,28302.0,76.1798,76.1798,76.0713,76.1436,28302.0
2023-03-01 14:05:00,84.27,84.31,84.22,84.31,39268.0,76.1346,76.1707,76.0894,76.1707,39268.0
2023-03-01 14:10:00,84.31,84.4,84.31,84.37,69448.0,76.1707,76.252,76.1707,76.2249,69448.0
2023-03-01 14:15:00,84.36,84.37,84.23,84.26,167847.0,76.2159,76.2249,76.0984,76.1255,167847.0
2023-03-01 14:20:00,84.26,84.28,84.16,84.27,36870.0,76.1255,76.1436,76.0352,76.1346,36870.0
2023-03-01 14:25:00,84.27,84.32,84.2,84.21,81285.0,76.1346,76.1798,76.0713,76.0804,81285.0
2023-03-01 14:30:00,84.21,84.23,84.14,84.19,46171.0,76.0804,76.0984,76.0171,76.0623,46171.0
2023-03-01 14:35:00,84.19,84.25,84.13,84.24,39401.0,76.0623,76.1165,76.0081,76.1075,39401.0
2023-03-01 14:40:00,84.25,84.25,84.16,84.2,47986.0,76.1165,76.1165,76.0352,76.0713,47986.0
2023-03-01 14:45:00,84.19,84.19,84.12,84.15,21134.0,76.0623,76.0623,75.9991,76.0262,21134.0
2023-03-01 14:50:00,84.14,84.26,84.1,84.24,114342.0,76.0171,76.1255,75.981,76.1075,114342.0
2023-03-01 14:55:00,84.25,84.27,84.21,84.21,65497.0,76.1165,76.1346,76.0804,76.0804,65497.0
2023-03-01 15:00:00,84.2,84.34,84.16,84.32,121064.0,76.0713,76.1978,76.0352,76.1798,121064.0
2023-03-01 15:05:00,84.31,84.49,84.31,84.48,38602.0,76.1707,76.3333,76.1707,76.3243,38602.0
2023-03-01 15:10:00,84.49,84.56,84.47,84.56,39297.0,76.3333,76.3966,76.3153,76.3966,39297.0
2023-03-01 15:15:00,84.56,84.63,84.5,84.61,47428.0,76.3966,76.4598,76.3424,76.4418,47428.0
2023-03-01 15:20:00,84.62,84.63,84.49,84.5,50498.0,76.4508,76.4598,76.3333,76.3424,50498.0
2023-03-01 15:25:00,84.49,84.56,84.46,84.51,37902.0,76.3333,76.3966,76.3062,76.3514,37902.0
2023-03-01 15:30:00,84.5,84.68,84.47,84.66,103338.0,76.3424,76.505,76.3153,76.4869,103338.0
2023-03-01 15:35:00,84.65,84.65,84.58,84.63,54240.0,76.4779,76.4779,76.4147,76.4598,54240.0
2023-03-01 15:40:00,84.63,84.75,84.6,84.73,89635.0,76.4598,76.5682,76.4327,76.5502,89635.0
2023-03-01 15:45:00,84.75,84.8,84.67,84.73,75511.0,76.5682,76.6134,76.496,76.5502,75511.0
2023-03-01 15:50:00,84.73,84.73,84.64,84.67,103048.0,76.5502,76.5502,76.4689,76.496,103048.0
2023-03-01 15:55:00,84.67,84.7,84.6,84.63,155311.0,76.496,76.5231,76.4327,76.4598,155311.0
2023-03-02 09:30:00,84.04,84.2,83.92,84.03,152481.0,75.9268,76.0713,75.8184,75.9177,152481.0
2023-03-02 09:35:00,84.05,84.13,83.96,84.13,72380.0,75.9358,76.0081,75.8545,76.0081,72380.0
2023-03-02 09:40:00,84.11,84.17,84.05,84.16,52417.0,75.99,76.0442,75.9358,76.0352,52417.0
2023-03-02 09:45:00,84.15,84.34,84.11,84.31,51754.0,76.0262,76.1978,75.99,76.1707,51754.0
2023-03-02 09:50:00,84.31,84.46,84.3,84.33,57477.0,76.1707,76.3062,76.1617,76.1888,57477.0
2023-03-02 09:55:00,84.32,84.35,84.23,84.29,49962.0,76.1798,76.2069,76.0984,76.1526,49962.0
2023-03-02 10:00:00,84.3,84.5,84.27,84.45,62259.0,76.1617,76.3424,76.1346,76.2972,62259.0
2023-03-02 10:05:00,84.46,84.53,84.37,84.47,34924.0,76.3062,76.3695,76.2249,76.3153,34924.0
2023-03-02 10:10:00,84.47,84.5,84.35,84.36,49517.0,76.3153,76.3424,76.2069,76.2159,49517.0
2023-03-02 10:15:00,84.36,84.39,84.27,84.37,115964.0,76.2159,76.243,76.1346,76.2249,115964.0
2023-03-02 10:20:00,84.37,84.4,84.18,84.35,102298.0,76.2249,76.252,76.0533,76.2069,102298.0
2023-03-02 10:25:00,84.34,84.53,84.28,84.45,50663.0,76.1978,76.3695,76.1436,76.2972,50663.0
2023-03-02 10:30:00,84.46,84.58,84.41,84.53,58454.0,76.3062,76.4147,76.2611,76.3695,58454.0
2023-03-02 10:35:00,84.53,84.63,84.46,84.49,39942.0,76.3695,76.4598,76.3062,76.3333,39942.0
2023-03-02 10:40:00,84.49,84.52,84.44,84.47,42897.0,76.3333,76.3604,76.2882,76.3153,42897.0
2023-03-02 10:45:00,84.47,84.56,84.43,84.51,38099.0,76.3153,76.3966,76.2791,76.3514,38099.0
2023-03-02 10:50:00,84.51,84.63,84.5,84.53,44906.0,76.3514,76.4598,76.3424,76.3695,44906.0
2023-03-02 10:55:00,84.53,84.58,84.46,84.54,17479.0,76.3695,76.4147,76.3062,76.3785,17479.0
2023-03-02 11:00:00,84.56,84.63,84.53,84.56,52066.0,76.3966,76.4598,76.3695,76.3966,52066.0
2023-03-02 11:05:00,84.55,84.63,84.54,84.56,36468.0,76.3875,76.4598,76.3785,76.3966,36468.0
2023-03-02 11:10:00,84.56,84.63,84.51,84.53,31100.0,76.3966,76.4598,76.3514,76.3695,31100.0
2023-03-02 11:15:00,84.54,84.66,84.53,84.56,38551.0,76.3785,76.4869,76.3695,76.3966,38551.0
2023-03-02 11:20:00,84.56,84.59,84.49,84.49,29771.0,76.3966,76.4237,76.3333,76.3333,29771.0
2023-03-02 11:25:00,84.48,84.55,84.43,84.49,39044.0,76.3243,76.3875,76.2791,76.3333,39044.0
2023-03-02 11:30:00,84.49,84.54,84.48,84.5,25663.0,76.3333,76.3785,76.3243,76.3424,25663.0
2023-03-02 11:35:00,84.5,84.51,84.42,84.45,33793.0,76.3424,76.3514,76.2701,76.2972,33793.0
2023-03-02 11:40:00,84.45,84.49,84.38,84.41,47429.0,76.2972,76.3333,76.234,76.2611,47429.0
2023-03-02 11:45:00,84.41,84.5,84.4,84.47,34207.0,76.2611,76.3424,76.252,76.3153,34207.0
2023-03-02 11:50:00,84.47,84.52,84.4,84.41,25316.0,76.3153,76.3604,76.252,76.2611,25316.0
2023-03-02 11:55:00,84.4,84.51,84.34,84.49,35385.0,76.252,76.3514,76.1978,76.3333,35385.0
2023-03-02 12:00:00,84.49,84.57,84.48,84.55,30569.0,76.3333,76.4056,76.3243,76.3875,30569.0
2023-03-02 12:05:00,84.55,84.6,84.5,84.55,69566.0,76.3875,76.4327,76.3424,76.3875,69566.0
2023-03-02 12:10:00,84.56,84.6,84.52,84.55,30761.0,76.3966,76.4327,76.3604,76.3875,30761.0
2023-03-02 12:15:00,84.56,84.58,84.51,84.53,24691.0,76.3966,76.4147,76.3514,76.3695,24691.0
2023-03-02 12:20:00,84.52,84.63,84.52,84.62,28904.0,76.3604,76.4598,76.3604,76.4508,28904.0
2023-03-02 12:25:00,84.61,84.7,84.59,84.69,48310.0,76.4418,76.5231,76.4237,76.514,48310.0
2023-03-02 12:30:00,84.7,84.81,84.7,84.75,35323.0,76.5231,76.6224,76.5231,76.5682,35323.0
2023-03-02 12:35:00,84.75,84.76,84.68,84.69,29480.0,76.5682,76.5773,76.505,76.514,29480.0
2023-03-02 12:40:00,84.69,84.7,84.65,84.68,26472.0,76.514,76.5231,76.4779,76.505,26472.0
2023-03-02 12:45:00,84.69,84.71,84.62,84.63,30391.0,76.514,76.5321,76.4508,76.4598,30391.0
2023-03-02 12:50:00,84.63,84.72,84.62,84.72,39691.0,76.4598,76.5411,76.4508,76.5411,39691.0
2023-03-02 12:55:00,84.72,84.75,84.7,84.73,13695.0,76.5411,76.5682,76.5231,76.5502,13695.0
2023-03-02 13:00:00,84.73,84.75,84.68,84.71,27895.0,76.5502,76.5682,76.505,76.5321,27895.0
2023-03-02 13:05:00,84.71,84.73,84.64,84.66,16557.0,76.5321,76.5502,76.4689,76.4869,16557.0
2023-03-02 13:10:00,84.67,84.73,84.65,84.72,22241.0,76.496,76.5502,76.4779,76.5411,22241.0
2023-03-02 13:15:00,84.72,84.75,84.64,84.74,28747.0,76.5411,76.5682,76.4689,76.5592,28747.0
2023-03-02 13:20:00,84.75,84.77,84.73,84.75,21910.0,76.5682,76.5863,76.5502,76.5682,21910.0
2023-03-02 13:25:00,84.76,84.76,84.68,84.7,21766.0,76.5773,76.5773,76.505,76.5231,21766.0
2023-03-02 13:30:00,84.7,84.73,84.67,84.72,26742.0,76.5231,76.5502,76.496,76.5411,26742.0
2023-03-02 13:35:00,84.73,85.05,84.72,84.9,178797.0,76.5502,76.8393,76.5411,76.7038,178797.0
2023-03-02 13:40:00,84.91,84.97,84.85,84.86,50682.0,76.7128,76.767,76.6586,76.6676,50682.0
2023-03-02 13:45:00,84.85,84.92,84.83,84.9,20811.0,76.6586,76.7218,76.6405,76.7038,20811.0
2023-03-02 13:50:00,84.91,84.99,84.9,84.99,37279.0,76.7128,76.7851,76.7038,76.7851,37279.0
2023-03-02 13:55:00,85.0,85.15,84.99,85.12,43386.0,76.7941,76.9296,76.7851,76.9025,43386.0
2023-03-02 14:00:00,85.13,85.29,85.12,85.27,33930.0,76.9116,77.0561,76.9025,77.038,33930.0
2023-03-02 14:05:00,85.26,85.26,85.16,85.18,133652.0,77.029,77.029,76.9387,76.9567,133652.0
2023-03-02 14:10:00,85.19,85.21,85.08,85.11,42679.0,76.9658,76.9838,76.8664,76.8935,42679.0
2023-03-02 14:15:00,85.11,85.22,85.09,85.21,39715.0,76.8935,76.9929,76.8754,76.9838,39715.0
2023-03-02 14:20:00,85.22,85.29,85.19,85.29,60762.0,76.9929,77.0561,76.9658,77.0561,60762.0
2023-03-02 14:25:00,85.29,85.42,85.28,85.39,51804.0,77.0561,77.1736,77.0471,77.1465,51804.0
2023-03-02 14:30:00,85.4,85.45,85.35,85.36,73100.0,77.1555,77.2007,77.1103,77.1193,73100.0
2023-03-02 14:35:00,85.35,85.35,85.25,85.31,48248.0,77.1103,77.1103,77.02,77.0742,48248.0
2023-03-02 14:40:00,85.31,85.34,85.26,85.27,16084.0,77.0742,77.1013,77.029,77.038,16084.0
2023-03-02 14:45:00,85.27,85.33,85.24,85.33,85523.0,77.038,77.0922,77.0109,77.0922,85523.0
2023-03-02 14:50:00,85.33,85.34,85.28,85.29,25975.0,77.0922,77.1013,77.0471,77.0561,25975.0
2023-03-02 14:55:00,85.3,85.36,85.28,85.33,35498.0,77.0651,77.1193,77.0471,77.0922,35498.0
2023-03-02 15:00:00,85.33,85.45,85.28,85.3,176239.0,77.0922,77.2007,77.0471,77.0651,176239.0
2023-03-02 15:05:00,85.29,85.32,85.24,85.26,66391.0,77.0561,77.0832,77.0109,77.029,66391.0
2023-03-02 15:10:00,85.26,85.42,85.26,85.41,95388.0,77.029,77.1736,77.029,77.1645,95388.0
2023-03-02 15:15:00,85.4,85.55,85.4,85.42,96092.0,77.1555,77.291,77.1555,77.1736,96092.0
2023-03-02 15:20:00,85.41,85.48,85.36,85.43,33247.0,77.1645,77.2278,77.1193,77.1826,33247.0
2023-03-02 15:25:00,85.45,85.5,85.43,85.47,20065.0,77.2007,77.2458,77.1826,77.2187,20065.0
2023-03-02 15:30:00,85.48,85.58,85.48,85.58,54844.0,77.2278,77.3181,77.2278,77.3181,54844.0
2023-03-02 15:35:00,85.58,85.76,85.52,85.7,91374.0,77.3181,77.4807,77.2639,77.4265,91374.0
2023-03-02 15:40:00,85.7,85.75,85.65,85.67,92523.0,77.4265,77.4717,77.3814,77.3994,92523.0
2023-03-02 15:45:00,85.66,85.71,85.64,85.67,37629.0,77.3904,77.4356,77.3723,77.3994,37629.0
2023-03-02 15:50:00,85.66,85.66,85.48,85.54,141106.0,77.3904,77.3904,77.2278,77.282,141106.0
2023-03-02 15:55:00,85.54,85.68,85.52,85.63,200649.0,77.282,77.4085,77.2639,77.3633,200649.0
2023-03-03 09:30:00,86.31,86.41,86.06,86.37,156969.0,77.9776,78.068,77.7518,78.0318,156969.0
2023-03-03 09:35:00,86.38,86.43,86.31,86.33,102980.0,78.0409,78.0861,77.9776,77.9957,102980.0
2023-03-03 09:40:00,86.33,86.37,86.25,86.36,86964.0,77.9957,78.0318,77.9234,78.0228,86964.0
2023-03-03 09:45:00,86.37,86.51,86.32,86.5,87532.0,78.0318,78.1583,77.9867,78.1493,87532.0
2023-03-03 09:50:00,86.51,86.7,86.45,86.69,48403.0,78.1583,78.33,78.1041,78.321,48403.0
2023-03-03 09:55:00,86.69,86.78,86.69,86.72,39635.0,78.321,78.4023,78.321,78.3481,39635.0
2023-03-03 10:00:00,86.7,86.77,86.35,86.46,143793.0,78.33,78.3932,78.0138,78.1132,143793.0
2023-03-03 10:05:00,86.45,86.45,86.27,86.31,58861.0,78.1041,78.1041,77.9415,77.9776,58861.0
2023-03-03 10:10:00,86.32,86.53,86.28,86.52,30171.0,77.9867,78.1764,77.9505,78.1674,30171.0
2023-03-03 10:15:00,86.53,86.59,86.49,86.53,36458.0,78.1764,78.2306,78.1403,78.1764,36458.0
2023-03-03 10:20:00,86.53,86.67,86.48,86.64,49987.0,78.1764,78.3029,78.1312,78.2758,49987.0
2023-03-03 10:25:00,86.64,86.72,86.6,86.7,26267.0,78.2758,78.3481,78.2396,78.33,26267.0
2023-03-03 10:30:00,86.69,86.71,86.57,86.59,37233.0,78.321,78.339,78.2125,78.2306,37233.0
2023-03-03 10:35:00,86.61,86.64,86.53,86.55,38619.0,78.2487,78.2758,78.1764,78.1945,38619.0
2023-03-03 10:40:00,86.54,86.61,86.52,86.59,26010.0,78.1854,78.2487,78.1674,78.2306,26010.0
2023-03-03 10:45:00,86.6,86.6,86.5,86.5,43392.0,78.2396,78.2396,78.1493,78.1493,43392.0
2023-03-03 10:50:00,86.51,86.54,86.36,86.41,34013.0,78.1583,78.1854,78.0228,78.068,34013.0
2023-03-03 10:55:00,86.41,86.45,86.32,86.32,21182.0,78.068,78.1041,77.9867,77.9867,21182.0
2023-03-03 11:00:00,86.32,86.43,86.32,86.34,24382.0,77.9867,78.0861,77.9867,78.0047,24382.0
2023-03-03 11:05:00,86.36,86.45,86.33,86.44,37869.0,78.0228,78.1041,77.9957,78.0951,37869.0
2023-03-03 11:10:00,86.45,86.5,86.37,86.47,24040.0,78.1041,78.1493,78.0318,78.1222,24040.0
2023-03-03 11:15:00,86.47,86.57,86.46,86.55,17035.0,78.1222,78.2125,78.1132,78.1945,17035.0
2023-03-03 11:20:00,86.54,86.56,86.5,86.54,20203.0,78.1854,78.2035,78.1493,78.1854,20203.0
2023-03-03 11:25:00,86.55,86.67,86.52,86.63,36098.0,78.1945,78.3029,78.1674,78.2667,36098.0
2023-03-03 11:30:00,86.63,86.69,86.53,86.55,30461.0,78.2667,78.321,78.1764,78.1945,30461.0
2023-03-03 11:35:00,86.55,86.64,86.53,86.53,31545.0,78.1945,78.2758,78.1764,78.1764,31545.0
2023-03-03 11:40:00,86.55,86.56,86.5,86.53,39777.0,78.1945,78.2035,78.1493,78.1764,39777.0
2023-03-03 11:45:00,86.53,86.61,86.5,86.57,21214.0,78.1764,78.2487,78.1493,78.2125,21214.0
2023-03-03 11:50:00,86.56,86.68,86.56,86.63,23223.0,78.2035,78.3119,78.2035,78.2667,23223.0
2023-03-03 11:55:00,86.64,86.76,86.63,86.72,61678.0,78.2758,78.3842,78.2667,78.3481,61678.0
2023-03-03 12:00:00,86.72,86.76,86.71,86.75,11015.0,78.3481,78.3842,78.339,78.3752,11015.0
2023-03-03 12:05:00,86.75,86.79,86.68,86.78,57656.0,78.3752,78.4113,78.3119,78.4023,57656.0
2023-03-03 12:10:00,86.77,86.86,86.77,86.83,60396.0,78.3932,78.4745,78.3932,78.4474,60396.0
2023-03-03 12:15:00,86.84,86.9,86.79,86.9,46881.0,78.4565,78.5107,78.4113,78.5107,46881.0
2023-03-03 12:20:00,86.9,86.93,86.86,86.9,43176.0,78.5107,78.5378,78.4745,78.5107,43176.0
2023-03-03 12:25:00,86.89,86.92,86.84,86.86,63438.0,78.5016,78.5287,78.4565,78.4745,63438.0
2023-03-03 12:30:00,86.86,86.93,86.84,86.88,29195.0,78.4745,78.5378,78.4565,78.4926,29195.0
2023-03-03 12:35:00,86.89,86.91,86.83,86.84,59840.0,78.5016,78.5197,78.4474,78.4565,59840.0
2023-03-03 12:40:00,86.85,86.88,86.84,86.88,50339.0,78.4655,78.4926,78.4565,78.4926,50339.0
2023-03-03 12:45:00,86.87,86.94,86.84,86.86,46795.0,78.4836,78.5468,78.4565,78.4745,46795.0
2023-03-03 12:50:00,86.86,86.93,86.82,86.87,36844.0,78.4745,78.5378,78.4384,78.4836,36844.0
2023-03-03 12:55:00,86.87,86.92,86.84,86.86,26215.0,78.4836,78.5287,78.4565,78.4745,26215.0
2023-03-03 13:00:00,86.86,86.87,86.79,86.81,26995.0,78.4745,78.4836,78.4113,78.4294,26995.0
2023-03-03 13:05:00,86.81,86.9,86.77,86.89,30337.0,78.4294,78.5107,78.3932,78.5016,30337.0
2023-03-03 13:10:00,86.88,86.89,86.83,86.85,23235.0,78.4926,78.5016,78.4474,78.4655,23235.0
2023-03-03 13:15:00,86.86,86.88,86.81,86.84,25723.0,78.4745,78.4926,78.4294,78.4565,25723.0
2023-03-03 13:20:00,86.84,86.88,86.82,86.84,19974.0,78.4565,78.4926,78.4384,78.4565,19974.0
2023-03-03 13:25:00,86.84,86.95,86.82,86.95,115090.0,78.4565,78.5559,78.4384,78.5559,115090.0
2023-03-03 13:30:00,86.95,86.98,86.93,86.94,39292.0,78.5559,78.583,78.5378,78.5468,39292.0
2023-03-03 13:35:00,86.94,86.95,86.88,86.88,26582.0,78.5468,78.5559,78.4926,78.4926,26582.0
2023-03-03 13:40:00,86.89,86.91,86.87,86.88,17075.0,78.5016,78.5197,78.4836,78.4926,17075.0
2023-03-03 13:45:00,86.87,86.89,86.82,86.88,23967.0,78.4836,78.5016,78.4384,78.4926,23967.0
2023-03-03 13:50:00,86.88,86.91,86.86,86.89,11995.0,78.4926,78.5197,78.4745,78.5016,11995.0
2023-03-03 13:55:00,86.89,86.9,86.82,86.86,58523.0,78.5016,78.5107,78.4384,78.4745,58523.0
2023-03-03 14:00:00,86.86,86.86,86.81,86.82,17620.0,78.4745,78.4745,78.4294,78.4384,17620.0
2023-03-03 14:05:00,86.82,86.86,86.75,86.85,23298.0,78.4384,78.4745,78.3752,78.4655,23298.0
2023-03-03 14:10:00,86.86,86.96,86.85,86.94,33505.0,78.4745,78.5649,78.4655,78.5468,33505.0
2023-03-03 14:15:00,86.94,86.98,86.9,86.91,33757.0,78.5468,78.583,78.5107,78.5197,33757.0
2023-03-03 14:20:00,86.91,86.96,86.91,86.93,23339.0,78.5197,78.5649,78.5197,78.5378,23339.0
2023-03-03 14:25:00,86.93,87.02,86.91,87.0,52317.0,78.5378,78.6191,78.5197,78.601,52317.0
2023-03-03 14:30:00,87.0,87.01,86.95,86.95,46294.0,78.601,78.6101,78.5559,78.5559,46294.0
2023-03-03 14:35:00,86.96,86.99,86.94,86.98,38550.0,78.5649,78.592,78.5468,78.583,38550.0
2023-03-03 14:40:00,86.98,87.0,86.89,86.94,94717.0,78.583,78.601,78.5016,78.5468,94717.0
2023-03-03 14:45:00,86.94,86.97,86.9,86.92,24185.0,78.5468,78.5739,78.5107,78.5287,24185.0
2023-03-03 14:50:00,86.92,86.97,86.9,86.91,29861.0,78.5287,78.5739,78.5107,78.5197,29861.0
2023-03-03 14:55:00,86.9,86.99,86.88,86.99,42132.0,78.5107,78.592,78.4926,78.592,42132.0
2023-03-03 15:00:00,86.99,87.03,86.95,87.03,27030.0,78.592,78.6281,78.5559,78.6281,27030.0
2023-03-03 15:05:00,87.03,87.13,87.02,87.12,54850.0,78.6281,78.7185,78.6191,78.7094,54850.0
2023-03-03 15:10:00,87.11,87.11,87.04,87.06,45152.0,78.7004,78.7004,78.6372,78.6552,45152.0
2023-03-03 15:15:00,87.06,87.09,87.01,87.03,27917.0,78.6552,78.6823,78.6101,78.6281,27917.0
2023-03-03 15:20:00,87.04,87.12,87.04,87.08,88181.0,78.6372,78.7094,78.6372,78.6733,88181.0
2023-03-03 15:25:00,87.08,87.09,87.02,87.04,104903.0,78.6733,78.6823,78.6191,78.6372,104903.0
2023-03-03 15:30:00,87.05,87.05,86.96,86.97,74330.0,78.6462,78.6462,78.5649,78.5739,74330.0
2023-03-03 15:35:00,86.96,86.99,86.89,86.94,46596.0,78.5649,78.592,78.5016,78.5468,46596.0
2023-03-03 15:40:00,86.94,86.95,86.8,86.89,49329.0,78.5468,78.5559,78.4203,78.5016,49329.0
2023-03-03 15:45:00,86.88,86.9,86.83,86.89,48034.0,78.4926,78.5107,78.4474,78.5016,48034.0
2023-03-03 15:50:00,86.89,86.91,86.79,86.86,87013.0,78.5016,78.5197,78.4113,78.4745,87013.0
2023-03-03 15:55:00,86.86,86.98,86.86,86.95,178039.0,78.4745,78.583,78.4745,78.5559,178039.0
2023-03-06 09:30:00,87.33,87.33,87.06,87.26,146195.0,78.8992,78.8992,78.6552,78.8359,146195.0
2023-03-06 09:35:00,87.27,87.27,87.04,87.11,72493.0,78.845,78.845,78.6372,78.7004,72493.0
2023-03-06 09:40:00,87.12,87.17,87.04,87.13,69364.0,78.7094,78.7546,78.6372,78.7185,69364.0
2023-03-06 09:45:00,87.15,87.19,87.05,87.06,54990.0,78.7365,78.7727,78.6462,78.6552,54990.0
2023-03-06 09:50:00,87.06,87.17,87.03,87.11,46732.0,78.6552,78.7546,78.6281,78.7004,46732.0
2023-03-06 09:55:00,87.11,87.21,87.1,87.18,24084.0,78.7004,78.7908,78.6914,78.7636,24084.0
2023-03-06 10:00:00,87.17,87.17,87.0,87.08,43232.0,78.7546,78.7546,78.601,78.6733,43232.0
2023-03-06 10:05:00,87.08,87.3,87.05,87.25,42865.0,78.6733,78.8721,78.6462,78.8269,42865.0
2023-03-06 10:10:00,87.27,87.28,87.15,87.23,30395.0,78.845,78.854,78.7365,78.8088,30395.0
2023-03-06 10:15:00,87.24,87.41,87.24,87.36,67477.0,78.8179,78.9714,78.8179,78.9263,67477.0
2023-03-06 10:20:00,87.37,87.4,87.25,87.33,28323.0,78.9353,78.9624,78.8269,78.8992,28323.0
2023-03-06 10:25:00,87.33,87.33,87.23,87.31,26536.0,78.8992,78.8992,78.8088,78.8811,26536.0
2023-03-06 10:30:00,87.31,87.32,87.22,87.25,23261.0,78.8811,78.8901,78.7998,78.8269,23261.0
2023-03-06 10:35:00,87.26,87.26,87.13,87.17,36359.0,78.8359,78.8359,78.7185,78.7546,36359.0
2023-03-06 10:40:00,87.17,87.25,87.13,87.23,43440.0,78.7546,78.8269,78.7185,78.8088,43440.0
2023-03-06 10:45:00,87.25,87.25,87.13,87.16,55271.0,78.8269,78.8269,78.7185,78.7456,55271.0
2023-03-06 10:50:00,87.16,87.28,87.16,87.22,53798.0,78.7456,78.854,78.7456,78.7998,53798.0
2023-03-06 10:55:00,87.23,87.26,87.15,87.18,42619.0,78.8088,78.8359,78.7365,78.7636,42619.0
2023-03-06 11:00:00,87.18,87.23,87.18,87.2,36634.0,78.7636,78.8088,78.7636,78.7817,36634.0
2023-03-06 11:05:00,87.21,87.32,87.21,87.26,47661.0,78.7908,78.8901,78.7908,78.8359,47661.0
2023-03-06 11:10:00,87.26,87.29,87.21,87.27,24109.0,78.8359,78.863,78.7908,78.845,24109.0
2023-03-06 11:15:00,87.29,87.32,87.23,87.29,28832.0,78.863,78.8901,78.8088,78.863,28832.0
2023-03-06 11:20:00,87.29,87.29,87.16,87.18,36341.0,78.863,78.863,78.7456,78.7636,36341.0
2023-03-06 11:25:00,87.18,87.23,87.12,87.15,14903.0,78.7636,78.8088,78.7094,78.7365,14903.0
2023-03-06 11:30:00,87.17,87.2,87.11,87.13,22611.0,78.7546,78.7817,78.7004,78.7185,22611.0
2023-03-06 11:35:00,87.14,87.23,87.14,87.17,33791.0,78.7275,78.8088,78.7275,78.7546,33791.0
2023-03-06 11:40:00,87.19,87.19,87.05,87.07,31097.0,78.7727,78.7727,78.6462,78.6643,31097.0
2023-03-06 11:45:00,87.06,87.08,86.98,87.04,30116.0,78.6552,78.6733,78.583,78.6372,30116.0
2023-03-06 11:50:00,87.04,87.06,86.96,87.06,34544.0,78.6372,78.6552,78.5649,78.6552,34544.0
2023-03-06 11:55:00,87.06,87.1,87.03,87.07,35089.0,78.6552,78.6914,78.6281,78.6643,35089.0
2023-03-06 12:00:00,87.08,87.11,87.01,87.08,31842.0,78.6733,78.7004,78.6101,78.6733,31842.0
2023-03-06 12:05:00,87.08,87.12,87.02,87.12,31198.0,78.6733,78.7094,78.6191,78.7094,31198.0
2023-03-06 12:10:00,87.13,87.15,87.06,87.12,53797.0,78.7185,78.7365,78.6552,78.7094,53797.0
2023-03-06 12:15:00,87.11,87.15,87.08,87.15,19910.0,78.7004,78.7365,78.6733,78.7365,19910.0
2023-03-06 12:20:00,87.17,87.17,87.07,87.08,16476.0,78.7546,78.7546,78.6643,78.6733,16476.0
2023-03-06 12:25:00,87.08,87.1,87.05,87.09,18786.0,78.6733,78.6914,78.6462,78.6823,18786.0
2023-03-06 12:30:00,87.09,87.1,87.02,87.02,20930.0,78.6823,78.6914,78.6191,78.6191,20930.0
2023-03-06 12:35:00,87.01,87.01,86.91,86.93,14159.0,78.6101,78.6101,78.5197,78.5378,14159.0
2023-03-06 12:40:00,86.93,86.95,86.86,86.88,21282.0,78.5378,78.5559,78.4745,78.4926,21282.0
2023-03-06 12:45:00,86.87,86.89,86.78,86.78,22079.0,78.4836,78.5016,78.4023,78.4023,22079.0
2023-03-06 12:50:00,86.77,86.8,86.75,86.8,15778.0,78.3932,78.4203,78.3752,78.4203,15778.0
2023-03-06 12:55:00,86.79,86.79,86.7,86.76,18726.0,78.4113,78.4113,78.33,78.3842,18726.0
2023-03-06 13:00:00,86.76,86.77,86.7,86.73,64784.0,78.3842,78.3932,78.33,78.3571,64784.0
2023-03-06 13:05:00,86.72,86.77,86.65,86.72,61058.0,78.3481,78.3932,78.2848,78.3481,61058.0
2023-03-06 13:10:00,86.72,86.74,86.67,86.7,26879.0,78.3481,78.3661,78.3029,78.33,26879.0
2023-03-06 13:15:00,86.69,86.7,86.62,86.7,18323.0,78.321,78.33,78.2577,78.33,18323.0
2023-03-06 13:20:00,86.7,86.76,86.67,86.73,36092.0,78.33,78.3842,78.3029,78.3571,36092.0
2023-03-06 13:25:00,86.73,86.78,86.68,86.74,51309.0,78.3571,78.4023,78.3119,78.3661,51309.0
2023-03-06 13:30:00,86.74,86.8,86.73,86.77,27563.0,78.3661,78.4203,78.3571,78.3932,27563.0
2023-03-06 13:35:00,86.76,86.78,86.62,86.64,18758.0,78.3842,78.4023,78.2577,78.2758,18758.0
2023-03-06 13:40:00,86.64,86.66,86.6,86.61,17229.0,78.2758,78.2938,78.2396,78.2487,17229.0
2023-03-06 13:45:00,86.6,86.6,86.5,86.53,82551.0,78.2396,78.2396,78.1493,78.1764,82551.0
2023-03-06 13:50:00,86.53,86.55,86.46,86.48,20907.0,78.1764,78.1945,78.1132,78.1312,20907.0
2023-03-06 13:55:00,86.49,86.5,86.42,86.47,81170.0,78.1403,78.1493,78.077,78.1222,81170.0
2023-03-06 14:00:00,86.47,86.49,86.41,86.47,23144.0,78.1222,78.1403,78.068,78.1222,23144.0
2023-03-06 14:05:00,86.48,86.53,86.45,86.53,20324.0,78.1312,78.1764,78.1041,78.1764,20324.0
2023-03-06 14:10:00,86.53,86.62,86.52,86.59,33767.0,78.1764,78.2577,78.1674,78.2306,33767.0
2023-03-06 14:15:00,86.59,86.59,86.51,86.54,20205.0,78.2306,78.2306,78.1583,78.1854,20205.0
2023-03-06 14:20:00,86.55,86.57,86.49,86.53,17536.0,78.1945,78.2125,78.1403,78.1764,17536.0
2023-03-06 14:25:00,86.53,86.56,86.46,86.56,48633.0,78.1764,78.2035,78.1132,78.2035,48633.0
2023-03-06 14:30:00,86.56,86.63,86.53,86.54,44025.0,78.2035,78.2667,78.1764,78.1854,44025.0
2023-03-06 14:35:00,86.54,86.59,86.49,86.57,43370.0,78.1854,78.2306,78.1403,78.2125,43370.0
2023-03-06 14:40:00,86.56,86.6,86.54,86.59,17468.0,78.2035,78.2396,78.1854,78.2306,17468.0
2023-03-06 14:45:00,86.58,86.58,86.48,86.49,35584.0,78.2216,78.2216,78.1312,78.1403,35584.0
2023-03-06 14:50:00,86.48,86.52,86.45,86.52,21304.0,78.1312,78.1674,78.1041,78.1674,21304.0
2023-03-06 14:55:00,86.51,86.54,86.47,86.5,17961.0,78.1583,78.1854,78.1222,78.1493,17961.0
2023-03-06 15:00:00,86.51,86.57,86.49,86.5,35138.0,78.1583,78.2125,78.1403,78.1493,35138.0
2023-03-06 15:05:00,86.49,86.62,86.49,86.62,36923.0,78.1403,78.2577,78.1403,78.2577,36923.0
2023-03-06 15:10:00,86.62,86.66,86.49,86.53,133806.0,78.2577,78.2938,78.1403,78.1764,133806.0
2023-03-06 15:15:00,86.53,86.58,86.49,86.56,31525.0,78.1764,78.2216,78.1403,78.2035,31525.0
2023-03-06 15:20:00,86.56,86.57,86.44,86.46,50735.0,78.2035,78.2125,78.0951,78.1132,50735.0
2023-03-06 15:25:00,86.45,86.47,86.42,86.45,26554.0,78.1041,78.1222,78.077,78.1041,26554.0
2023-03-06 15:30:00,86.45,86.48,86.38,86.44,39084.0,78.1041,78.1312,78.0409,78.0951,39084.0
2023-03-06 15:35:00,86.43,86.53,86.41,86.52,56925.0,78.0861,78.1764,78.068,78.1674,56925.0
2023-03-06 15:40:00,86.51,86.55,86.49,86.54,32020.0,78.1583,78.1945,78.1403,78.1854,32020.0
2023-03-06 15:45:00,86.54,86.62,86.53,86.62,34324.0,78.1854,78.2577,78.1764,78.2577,34324.0
2023-03-06 15:50:00,86.61,86.62,86.56,86.58,91682.0,78.2487,78.2577,78.2035,78.2216,91682.0
2023-03-06 15:55:00,86.58,86.63,86.54,86.59,197997.0,78.2216,78.2667,78.1854,78.2306,197997.0
2023-03-07 09:30:00,86.53,86.61,86.4,86.45,80048.0,78.1764,78.2487,78.0589,78.1041,80048.0
2023-03-07 09:35:00,86.46,86.51,86.35,86.38,46431.0,78.1132,78.1583,78.0138,78.0409,46431.0
2023-03-07 09:40:00,86.37,86.39,86.24,86.27,71062.0,78.0318,78.0499,77.9144,77.9415,71062.0
2023-03-07 09:45:00,86.26,86.41,86.26,86.36,53414.0,77.9325,78.068,77.9325,78.0228,53414.0
2023-03-07 09:50:00,86.36,86.5,86.36,86.39,28942.0,78.0228,78.1493,78.0228,78.0499,28942.0
2023-03-07 09:55:00,86.4,86.5,86.38,86.5,24274.0,78.0589,78.1493,78.0409,78.1493,24274.0
2023-03-07 10:00:00,86.5,86.5,85.66,85.66,224092.0,78.1493,78.1493,77.3904,77.3904,224092.0
2023-03-07 10:05:00,85.67,85.79,85.54,85.58,87993.0,77.3994,77.5078,77.282,77.3181,87993.0
2023-03-07 10:10:00,85.59,85.77,85.46,85.72,67902.0,77.3271,77.4898,77.2097,77.4446,67902.0
2023-03-07 10:15:00,85.71,85.82,85.65,85.66,68053.0,77.4356,77.5349,77.3814,77.3904,68053.0
2023-03-07 10:20:00,85.64,85.97,85.64,85.83,73110.0,77.3723,77.6705,77.3723,77.544,73110.0
2023-03-07 10:25:00,85.83,85.86,85.6,85.66,36597.0,77.544,77.5711,77.3362,77.3904,36597.0
2023-03-07 10:30:00,85.64,85.99,85.64,85.9,97394.0,77.3723,77.6885,77.3723,77.6072,97394.0
2023-03-07 10:35:00,85.89,86.03,85.78,85.82,87762.0,77.5982,77.7247,77.4988,77.5349,87762.0
2023-03-07 10:40:00,85.83,85.83,85.43,85.45,70310.0,77.544,77.544,77.1826,77.2007,70310.0
2023-03-07 10:45:00,85.44,85.73,85.4,85.69,70847.0,77.1916,77.4536,77.1555,77.4175,70847.0
2023-03-07 10:50:00,85.68,85.69,85.34,85.51,37587.0,77.4085,77.4175,77.1013,77.2549,37587.0
2023-03-07 10:55:00,85.51,85.55,85.22,85.22,50209.0,77.2549,77.291,76.9929,76.9929,50209.0
2023-03-07 11:00:00,85.21,85.37,85.13,85.36,39259.0,76.9838,77.1284,76.9116,77.1193,39259.0
2023-03-07 11:05:00,85.36,85.44,85.23,85.28,55677.0,77.1193,77.1916,77.0019,77.0471,55677.0
2023-03-07 11:10:00,85.29,85.39,85.16,85.17,65765.0,77.0561,77.1465,76.9387,76.9477,65765.0
2023-03-07 11:15:00,85.16,85.22,85.12,85.2,43245.0,76.9387,76.9929,76.9025,76.9748,43245.0
2023-03-07 11:20:00,85.22,85.23,85.05,85.1,28874.0,76.9929,77.0019,76.8393,76.8844,28874.0
2023-03-07 11:25:00,85.09,85.2,85.01,85.03,82583.0,76.8754,76.9748,76.8031,76.8212,82583.0
2023-03-07 11:30:00,85.02,85.08,85.01,85.03,33061.0,76.8122,76.8664,76.8031,76.8212,33061.0
2023-03-07 11:35:00,85.04,85.13,85.01,85.08,31841.0,76.8302,76.9116,76.8031,76.8664,31841.0
2023-03-07 11:40:00,85.08,85.15,84.93,85.12,45272.0,76.8664,76.9296,76.7309,76.9025,45272.0
2023-03-07 11:45:00,85.12,85.12,85.03,85.1,30775.0,76.9025,76.9025,76.8212,76.8844,30775.0
2023-03-07 11:50:00,85.09,85.15,84.93,84.95,37914.0,76.8754,76.9296,76.7309,76.7489,37914.0
2023-03-07 11:55:00,84.94,84.94,84.87,84.88,32254.0,76.7399,76.7399,76.6767,76.6857,32254.0
2023-03-07 12:00:00,84.88,84.96,84.85,84.89,34308.0,76.6857,76.758,76.6586,76.6947,34308.0
2023-03-07 12:05:00,84.89,84.89,84.8,84.86,28017.0,76.6947,76.6947,76.6134,76.6676,28017.0
2023-03-07 12:10:00,84.86,84.94,84.82,84.89,20939.0,76.6676,76.7399,76.6315,76.6947,20939.0
2023-03-07 12:15:00,84.9,85.11,84.86,85.11,84596.0,76.7038,76.8935,76.6676,76.8935,84596.0
2023-03-07 12:20:00,85.11,85.41,85.07,85.13,110674.0,76.8935,77.1645,76.8573,76.9116,110674.0
2023-03-07 12:25:00,85.14,85.27,85.1,85.11,51151.0,76.9206,77.038,76.8844,76.8935,51151.0
2023-03-07 12:30:00,85.12,85.15,85.08,85.14,44206.0,76.9025,76.9296,76.8664,76.9206,44206.0
2023-03-07 12:35:00,85.12,85.17,85.03,85.09,19677.0,76.9025,76.9477,76.8212,76.8754,19677.0
2023-03-07 12:40:00,85.09,85.1,84.97,85.01,51733.0,76.8754,76.8844,76.767,76.8031,51733.0
2023-03-07 12:45:00,85.02,85.1,84.99,85.08,58284.0,76.8122,76.8844,76.7851,76.8664,58284.0
2023-03-07 12:50:00,85.06,85.11,84.9,84.9,34754.0,76.8483,76.8935,76.7038,76.7038,34754.0
2023-03-07 12:55:00,84.9,84.94,84.82,84.84,50243.0,76.7038,76.7399,76.6315,76.6495,50243.0
2023-03-07 13:00:00,84.84,84.86,84.7,84.7,82754.0,76.6495,76.6676,76.5231,76.5231,82754.0
2023-03-07 13:05:00,84.71,84.72,84.6,84.6,43863.0,76.5321,76.5411,76.4327,76.4327,43863.0
2023-03-07 13:10:00,84.61,84.64,84.5,84.54,36432.0,76.4418,76.4689,76.3424,76.3785,36432.0
2023-03-07 13:15:00,84.54,84.6,84.51,84.56,24217.0,76.3785,76.4327,76.3514,76.3966,24217.0
2023-03-07 13:20:00,84.56,84.6,84.51,84.52,36769.0,76.3966,76.4327,76.3514,76.3604,36769.0
2023-03-07 13:25:00,84.52,84.6,84.51,84.57,33947.0,76.3604,76.4327,76.3514,76.4056,33947.0
2023-03-07 13:30:00,84.57,84.64,84.53,84.53,35291.0,76.4056,76.4689,76.3695,76.3695,35291.0
2023-03-07 13:35:00,84.52,84.59,84.48,84.54,40645.0,76.3604,76.4237,76.3243,76.3785,40645.0
2023-03-07 13:40:00,84.56,84.56,84.49,84.49,57158.0,76.3966,76.3966,76.3333,76.3333,57158.0
2023-03-07 13:45:00,84.49,84.56,84.48,84.53,95421.0,76.3333,76.3966,76.3243,76.3695,95421.0
2023-03-07 13:50:00,84.52,84.53,84.43,84.43,64447.0,76.3604,76.3695,76.2791,76.2791,64447.0
2023-03-07 13:55:00,84.43,84.56,84.43,84.53,77106.0,76.2791,76.3966,76.2791,76.3695,77106.0
2023-03-07 14:00:00,84.52,84.61,84.48,84.5,44064.0,76.3604,76.4418,76.3243,76.3424,44064.0
2023-03-07 14:05:00,84.49,84.51,84.46,84.49,19271.0,76.3333,76.3514,76.3062,76.3333,19271.0
2023-03-07 14:10:00,84.48,84.52,84.46,84.51,28403.0,76.3243,76.3604,76.3062,76.3514,28403.0
2023-03-07 14:15:00,84.51,84.57,84.45,84.48,39351.0,76.3514,76.4056,76.2972,76.3243,39351.0
2023-03-07 14:20:00,84.47,84.49,84.39,84.43,18408.0,76.3153,76.3333,76.243,76.2791,18408.0
2023-03-07 14:25:00,84.44,84.49,84.43,84.44,27374.0,76.2882,76.3333,76.2791,76.2882,27374.0
2023-03-07 14:30:00,84.44,84.5,84.44,84.48,25185.0,76.2882,76.3424,76.2882,76.3243,25185.0
2023-03-07 14:35:00,84.47,84.53,84.46,84.48,30684.0,76.3153,76.3695,76.3062,76.3243,30684.0
2023-03-07 14:40:00,84.48,84.53,84.43,84.43,34147.0,76.3243,76.3695,76.2791,76.2791,34147.0
2023-03-07 14:45:00,84.42,84.6,84.41,84.58,41330.0,76.2701,76.4327,76.2611,76.4147,41330.0
2023-03-07 14:50:00,84.57,84.64,84.54,84.55,46089.0,76.4056,76.4689,76.3785,76.3875,46089.0
2023-03-07 14:55:00,84.54,84.6,84.5,84.59,62162.0,76.3785,76.4327,76.3424,76.4237,62162.0
2023-03-07 15:00:00,84.6,84.67,84.55,84.55,127474.0,76.4327,76.496,76.3875,76.3875,127474.0
2023-03-07 15:05:00,84.55,84.69,84.55,84.68,115492.0,76.3875,76.514,76.3875,76.505,115492.0
2023-03-07 15:10:00,84.68,84.83,84.67,84.8,260251.0,76.505,76.6405,76.496,76.6134,260251.0
2023-03-07 15:15:00,84.81,84.84,84.75,84.81,260098.0,76.6224,76.6495,76.5682,76.6224,260098.0
2023-03-07 15:20:00,84.81,84.82,84.72,84.75,122869.0,76.6224,76.6315,76.5411,76.5682,122869.0
2023-03-07 15:25:00,84.74,84.74,84.67,84.73,144751.0,76.5592,76.5592,76.496,76.5502,144751.0
2023-03-07 15:30:00,84.73,84.94,84.73,84.92,245005.0,76.5502,76.7399,76.5502,76.7218,245005.0
2023-03-07 15:35:00,84.92,84.99,84.9,84.94,249064.0,76.7218,76.7851,76.7038,76.7399,249064.0
2023-03-07 15:40:00,84.94,84.98,84.75,84.76,56113.0,76.7399,76.776,76.5682,76.5773,56113.0
2023-03-07 15:45:00,84.75,84.75,84.65,84.68,96777.0,76.5682,76.5682,76.4779,76.505,96777.0
2023-03-07 15:50:00,84.68,84.69,84.58,84.63,180657.0,76.505,76.514,76.4147,76.4598,180657.0
2023-03-07 15:55:00,84.63,84.66,84.52,84.54,203809.0,76.4598,76.4869,76.3604,76.3785,203809.0
2023-03-08 09:30:00,84.53,84.8,84.51,84.66,191646.0,76.3695,76.6134,76.3514,76.4869,191646.0
2023-03-08 09:35:00,84.65,84.71,84.49,84.55,52349.0,76.4779,76.5321,76.3333,76.3875,52349.0
2023-03-08 09:40:00,84.56,84.73,84.49,84.67,37408.0,76.3966,76.5502,76.3333,76.496,37408.0
2023-03-08 09:45:00,84.7,84.92,84.67,84.91,74965.0,76.5231,76.7218,76.496,76.7128,74965.0
2023-03-08 09:50:00,84.91,85.0,84.89,84.9,42397.0,76.7128,76.7941,76.6947,76.7038,42397.0
2023-03-08 09:55:00,84.91,84.99,84.9,84.97,22726.0,76.7128,76.7851,76.7038,76.767,22726.0
2023-03-08 10:00:00,85.0,85.1,84.6,85.07,173698.0,76.7941,76.8844,76.4327,76.8573,173698.0
2023-03-08 10:05:00,85.06,85.29,85.05,85.26,56723.0,76.8483,77.0561,76.8393,77.029,56723.0
2023-03-08 10:10:00,85.27,85.46,85.21,85.21,62890.0,77.038,77.2097,76.9838,76.9838,62890.0
2023-03-08 10:15:00,85.19,85.26,85.14,85.23,61261.0,76.9658,77.029,76.9206,77.0019,61261.0
2023-03-08 10:20:00,85.24,85.59,85.14,85.55,89660.0,77.0109,77.3271,76.9206,77.291,89660.0
2023-03-08 10:25:00,85.56,85.65,85.37,85.38,68262.0,77.3,77.3814,77.1284,77.1374,68262.0
2023-03-08 10:30:00,85.4,85.66,85.33,85.64,78799.0,77.1555,77.3904,77.0922,77.3723,78799.0
2023-03-08 10:35:00,85.64,85.74,85.58,85.61,48570.0,77.3723,77.4627,77.3181,77.3452,48570.0
2023-03-08 10:40:00,85.62,85.64,85.53,85.58,78171.0,77.3542,77.3723,77.2729,77.3181,78171.0
2023-03-08 10:45:00,85.59,85.59,85.42,85.43,31287.0,77.3271,77.3271,77.1736,77.1826,31287.0
2023-03-08 10:50:00,85.42,85.55,85.41,85.54,43138.0,77.1736,77.291,77.1645,77.282,43138.0
2023-03-08 10:55:00,85.54,85.7,85.53,85.67,46211.0,77.282,77.4265,77.2729,77.3994,46211.0
2023-03-08 11:00:00,85.68,85.72,85.66,85.69,21944.0,77.4085,77.4446,77.3904,77.4175,21944.0
2023-03-08 11:05:00,85.7,85.82,85.7,85.79,40418.0,77.4265,77.5349,77.4265,77.5078,40418.0
2023-03-08 11:10:00,85.8,85.85,85.77,85.85,18221.0,77.5169,77.562,77.4898,77.562,18221.0
2023-03-08 11:15:00,85.86,85.93,85.85,85.88,25949.0,77.5711,77.6343,77.562,77.5891,25949.0
2023-03-08 11:20:00,85.9,85.9,85.77,85.78,49776.0,77.6072,77.6072,77.4898,77.4988,49776.0
2023-03-08 11:25:00,85.77,85.88,85.76,85.8,32701.0,77.4898,77.5891,77.4807,77.5169,32701.0
2023-03-08 11:30:00,85.82,85.84,85.69,85.7,30772.0,77.5349,77.553,77.4175,77.4265,30772.0
2023-03-08 11:35:00,85.7,85.81,85.65,85.8,28561.0,77.4265,77.5259,77.3814,77.5169,28561.0
2023-03-08 11:40:00,85.8,85.95,85.8,85.88,43371.0,77.5169,77.6524,77.5169,77.5891,43371.0
2023-03-08 11:45:00,85.89,86.01,85.86,85.96,67793.0,77.5982,77.7066,77.5711,77.6614,67793.0
2023-03-08 11:50:00,85.96,85.98,85.9,85.97,37614.0,77.6614,77.6795,77.6072,77.6705,37614.0
2023-03-08 11:55:00,85.97,86.02,85.95,85.98,30618.0,77.6705,77.7156,77.6524,77.6795,30618.0
2023-03-08 12:00:00,86.0,86.04,85.97,86.0,66733.0,77.6976,77.7337,77.6705,77.6976,66733.0
2023-03-08 12:05:00,86.0,86.03,85.84,85.86,131803.0,77.6976,77.7247,77.553,77.5711,131803.0
2023-03-08 12:10:00,85.86,85.86,85.72,85.78,40299.0,77.5711,77.5711,77.4446,77.4988,40299.0
2023-03-08 12:15:00,85.78,85.87,85.77,85.86,20898.0,77.4988,77.5801,77.4898,77.5711,20898.0
2023-03-08 12:20:00,85.86,85.89,85.82,85.86,58111.0,77.5711,77.5982,77.5349,77.5711,58111.0
2023-03-08 12:25:00,85.85,85.87,85.75,85.77,51188.0,77.562,77.5801,77.4717,77.4898,51188.0
2023-03-08 12:30:00,85.78,85.78,85.56,85.64,55853.0,77.4988,77.4988,77.3,77.3723,55853.0
2023-03-08 12:35:00,85.64,85.76,85.64,85.75,52379.0,77.3723,77.4807,77.3723,77.4717,52379.0
2023-03-08 12:40:00,85.76,85.81,85.75,85.79,26911.0,77.4807,77.5259,77.4717,77.5078,26911.0
2023-03-08 12:45:00,85.78,85.82,85.7,85.77,19402.0,77.4988,77.5349,77.4265,77.4898,19402.0
2023-03-08 12:50:00,85.79,85.79,85.71,85.71,112049.0,77.5078,77.5078,77.4356,77.4356,112049.0
2023-03-08 12:55:00,85.71,85.71,85.61,85.65,66611.0,77.4356,77.4356,77.3452,77.3814,66611.0
2023-03-08 13:00:00,85.65,85.65,85.43,85.46,143080.0,77.3814,77.3814,77.1826,77.2097,143080.0
2023-03-08 13:05:00,85.47,85.55,85.45,85.48,36315.0,77.2187,77.291,77.2007,77.2278,36315.0
2023-03-08 13:10:00,85.47,85.57,85.45,85.5,146786.0,77.2187,77.3091,77.2007,77.2458,146786.0
2023-03-08 13:15:00,85.49,85.52,85.4,85.46,88629.0,77.2368,77.2639,77.1555,77.2097,88629.0
2023-03-08 13:20:00,85.45,85.54,85.43,85.5,27025.0,77.2007,77.282,77.1826,77.2458,27025.0
2023-03-08 13:25:00,85.51,85.51,85.35,85.37,50293.0,77.2549,77.2549,77.1103,77.1284,50293.0
2023-03-08 13:30:00,85.36,85.47,85.32,85.44,52376.0,77.1193,77.2187,77.0832,77.1916,52376.0
2023-03-08 13:35:00,85.45,85.48,85.39,85.46,44926.0,77.2007,77.2278,77.1465,77.2097,44926.0
2023-03-08 13:40:00,85.45,85.53,85.39,85.51,49626.0,77.2007,77.2729,77.1465,77.2549,49626.0
2023-03-08 13:45:00,85.51,85.56,85.49,85.56,78478.0,77.2549,77.3,77.2368,77.3,78478.0
2023-03-08 13:50:00,85.54,85.66,85.53,85.64,28917.0,77.282,77.3904,77.2729,77.3723,28917.0
2023-03-08 13:55:00,85.65,85.66,85.52,85.54,86158.0,77.3814,77.3904,77.2639,77.282,86158.0
2023-03-08 14:00:00,85.54,85.64,85.51,85.64,42209.0,77.282,77.3723,77.2549,77.3723,42209.0
2023-03-08 14:05:00,85.64,85.64,85.48,85.52,38360.0,77.3723,77.3723,77.2278,77.2639,38360.0
2023-03-08 14:10:00,85.52,85.54,85.39,85.4,49558.0,77.2639,77.282,77.1465,77.1555,49558.0
2023-03-08 14:15:00,85.39,85.42,85.31,85.32,68460.0,77.1465,77.1736,77.0742,77.0832,68460.0
2023-03-08 14:20:00,85.31,85.37,85.25,85.26,49264.0,77.0742,77.1284,77.02,77.029,49264.0
2023-03-08 14:25:00,85.25,85.34,85.24,85.32,68035.0,77.02,77.1013,77.0109,77.0832,68035.0
2023-03-08 14:30:00,85.33,85.34,85.21,85.22,90961.0,77.0922,77.1013,76.9838,76.9929,90961.0
2023-03-08 14:35:00,85.21,85.36,85.19,85.28,74348.0,76.9838,77.1193,76.9658,77.0471,74348.0
2023-03-08 14:40:00,85.28,85.33,85.2,85.23,48381.0,77.0471,77.0922,76.9748,77.0019,48381.0
2023-03-08 14:45:00,85.23,85.26,85.19,85.23,29836.0,77.0019,77.029,76.9658,77.0019,29836.0
2023-03-08 14:50:00,85.23,85.23,85.14,85.16,33926.0,77.0019,77.0019,76.9206,76.9387,33926.0
2023-03-08 14:55:00,85.16,85.21,85.1,85.2,50301.0,76.9387,76.9838,76.8844,76.9748,50301.0
2023-03-08 15:00:00,85.2,85.27,85.17,85.17,105735.0,76.9748,77.038,76.9477,76.9477,105735.0
2023-03-08 15:05:00,85.18,85.23,85.12,85.21,44654.0,76.9567,77.0019,76.9025,76.9838,44654.0
2023-03-08 15:10:00,85.2,85.24,85.16,85.23,65667.0,76.9748,77.0109,76.9387,77.0019,65667.0
2023-03-08 15:15:00,85.23,85.27,85.22,85.27,57320.0,77.0019,77.038,76.9929,77.038,57320.0
2023-03-08 15:20:00,85.27,85.34,85.25,85.25,56399.0,77.038,77.1013,77.02,77.02,56399.0
2023-03-08 15:25:00,85.26,85.32,85.23,85.32,60181.0,77.029,77.0832,77.0019,77.0832,60181.0
2023-03-08 15:30:00,85.31,85.39,85.3,85.31,65661.0,77.0742,77.1465,77.0651,77.0742,65661.0
2023-03-08 15:35:00,85.32,85.51,85.32,85.44,88039.0,77.0832,77.2549,77.0832,77.1916,88039.0
2023-03-08 15:40:00,85.44,85.55,85.43,85.55,61897.0,77.1916,77.291,77.1826,77.291,61897.0
2023-03-08 15:45:00,85.54,85.61,85.49,85.55,68129.0,77.282,77.3452,77.2368,77.291,68129.0
2023-03-08 15:50:00,85.55,85.59,85.48,85.52,135267.0,77.291,77.3271,77.2278,77.2639,135267.0
2023-03-08 15:55:00,85.52,85.59,85.51,85.55,171622.0,77.2639,77.3271,77.2549,77.291,171622.0
2023-03-09 09:30:00,85.68,85.72,85.38,85.59,179456.0,77.4085,77.4446,77.1374,77.3271,179456.0
2023-03-09 09:35:00,85.6,85.64,85.37,85.46,82458.0,77.3362,77.3723,77.1284,77.2097,82458.0
2023-03-09 09:40:00,85.47,85.49,85.34,85.34,50500.0,77.2187,77.2368,77.1013,77.1013,50500.0
2023-03-09 09:45:00,85.36,85.64,85.36,85.6,57261.0,77.1193,77.3723,77.1193,77.3362,57261.0
2023-03-09 09:50:00,85.61,85.68,85.5,85.54,61801.0,77.3452,77.4085,77.2458,77.282,61801.0
2023-03-09 09:55:00,85.55,85.62,85.46,85.61,68701.0,77.291,77.3542,77.2097,77.3452,68701.0
2023-03-09 10:00:00,85.61,85.74,85.58,85.7,113148.0,77.3452,77.4627,77.3181,77.4265,113148.0
2023-03-09 10:05:00,85.71,85.76,85.5,85.59,84819.0,77.4356,77.4807,77.2458,77.3271,84819.0
2023-03-09 10:10:00,85.59,85.6,85.39,85.39,43469.0,77.3271,77.3362,77.1465,77.1465,43469.0
2023-03-09 10:15:00,85.37,85.38,85.19,85.33,151875.0,77.1284,77.1374,76.9658,77.0922,151875.0
2023-03-09 10:20:00,85.33,85.41,85.31,85.4,43326.0,77.0922,77.1645,77.0742,77.1555,43326.0
2023-03-09 10:25:00,85.39,85.44,85.35,85.4,40529.0,77.1465,77.1916,77.1103,77.1555,40529.0
2023-03-09 10:30:00,85.41,85.57,85.41,85.55,49698.0,77.1645,77.3091,77.1645,77.291,49698.0
2023-03-09 10:35:00,85.55,85.59,85.52,85.53,52392.0,77.291,77.3271,77.2639,77.2729,52392.0
2023-03-09 10:40:00,85.53,85.59,85.5,85.52,47976.0,77.2729,77.3271,77.2458,77.2639,47976.0
2023-03-09 10:45:00,85.51,85.55,85.45,85.47,78631.0,77.2549,77.291,77.2007,77.2187,78631.0
2023-03-09 10:50:00,85.47,85.5,85.42,85.5,71610.0,77.2187,77.2458,77.1736,77.2458,71610.0
2023-03-09 10:55:00,85.47,85.47,85.29,85.29,53217.0,77.2187,77.2187,77.0561,77.0561,53217.0
2023-03-09 11:00:00,85.3,85.32,85.23,85.29,41420.0,77.0651,77.0832,77.0019,77.0561,41420.0
2023-03-09 11:05:00,85.3,85.3,85.2,85.25,42631.0,77.0651,77.0651,76.9748,77.02,42631.0
2023-03-09 11:10:00,85.23,85.26,85.19,85.25,64423.0,77.0019,77.029,76.9658,77.02,64423.0
2023-03-09 11:15:00,85.26,85.29,85.13,85.19,70015.0,77.029,77.0561,76.9116,76.9658,70015.0
2023-03-09 11:20:00,85.2,85.29,85.18,85.27,31432.0,76.9748,77.0561,76.9567,77.038,31432.0
2023-03-09 11:25:00,85.26,85.27,85.12,85.14,101876.0,77.029,77.038,76.9025,76.9206,101876.0
2023-03-09 11:30:00,85.14,85.24,85.13,85.14,46581.0,76.9206,77.0109,76.9116,76.9206,46581.0
2023-03-09 11:35:00,85.15,85.19,85.12,85.14,27712.0,76.9296,76.9658,76.9025,76.9206,27712.0
2023-03-09 11:40:00,85.14,85.18,85.12,85.16,17856.0,76.9206,76.9567,76.9025,76.9387,17856.0
2023-03-09 11:45:00,85.16,85.21,85.14,85.18,35981.0,76.9387,76.9838,76.9206,76.9567,35981.0
2023-03-09 11:50:00,85.17,85.21,85.08,85.12,47576.0,76.9477,76.9838,76.8664,76.9025,47576.0
2023-03-09 11:55:00,85.11,85.12,85.05,85.05,34599.0,76.8935,76.9025,76.8393,76.8393,34599.0
2023-03-09 12:00:00,85.06,85.08,84.86,84.91,147431.0,76.8483,76.8664,76.6676,76.7128,147431.0
2023-03-09 12:05:00,84.9,84.95,84.85,84.94,77744.0,76.7038,76.7489,76.6586,76.7399,77744.0
2023-03-09 12:10:00,84.93,84.98,84.92,84.98,38755.0,76.7309,76.776,76.7218,76.776,38755.0
2023-03-09 12:15:00,84.98,85.14,84.98,85.13,61031.0,76.776,76.9206,76.776,76.9116,61031.0
2023-03-09 12:20:00,85.13,85.19,85.1,85.18,39519.0,76.9116,76.9658,76.8844,76.9567,39519.0
2023-03-09 12:25:00,85.18,85.24,85.12,85.24,88248.0,76.9567,77.0109,76.9025,77.0109,88248.0
2023-03-09 12:30:00,85.25,85.27,85.2,85.23,55694.0,77.02,77.038,76.9748,77.0019,55694.0
2023-03-09 12:35:00,85.22,85.24,85.16,85.23,128446.0,76.9929,77.0109,76.9387,77.0019,128446.0
2023-03-09 12:40:00,85.23,85.29,85.13,85.15,61410.0,77.0019,77.0561,76.9116,76.9296,61410.0
2023-03-09 12:45:00,85.15,85.15,85.0,85.01,70118.0,76.9296,76.9296,76.7941,76.8031,70118.0
2023-03-09 12:50:00,85.02,85.05,84.99,85.02,55873.0,76.8122,76.8393,76.7851,76.8122,55873.0
2023-03-09 12:55:00,85.02,85.07,85.0,85.02,18576.0,76.8122,76.8573,76.7941,76.8122,18576.0
2023-03-09 13:00:00,85.01,85.1,84.97,85.08,81441.0,76.8031,76.8844,76.767,76.8664,81441.0
2023-03-09 13:05:00,85.07,85.11,84.97,84.98,27931.0,76.8573,76.8935,76.767,76.776,27931.0
2023-03-09 13:10:00,84.97,84.99,84.89,84.94,29816.0,76.767,76.7851,76.6947,76.7399,29816.0
2023-03-09 13:15:00,84.95,84.97,84.86,84.9,30956.0,76.7489,76.767,76.6676,76.7038,30956.0
2023-03-09 13:20:00,84.9,84.95,84.79,84.79,30160.0,76.7038,76.7489,76.6044,76.6044,30160.0
2023-03-09 13:25:00,84.79,84.8,84.65,84.7,49121.0,76.6044,76.6134,76.4779,76.5231,49121.0
2023-03-09 13:30:00,84.69,84.75,84.63,84.69,28780.0,76.514,76.5682,76.4598,76.514,28780.0
2023-03-09 13:35:00,84.69,84.73,84.61,84.63,31300.0,76.514,76.5502,76.4418,76.4598,31300.0
2023-03-09 13:40:00,84.63,84.81,84.63,84.8,31213.0,76.4598,76.6224,76.4598,76.6134,31213.0
2023-03-09 13:45:00,84.8,84.8,84.64,84.65,77439.0,76.6134,76.6134,76.4689,76.4779,77439.0
2023-03-09 13:50:00,84.64,84.74,84.6,84.68,34335.0,76.4689,76.5592,76.4327,76.505,34335.0
2023-03-09 13:55:00,84.68,84.73,84.66,84.7,39729.0,76.505,76.5502,76.4869,76.5231,39729.0
2023-03-09 14:00:00,84.7,84.72,84.56,84.56,71802.0,76.5231,76.5411,76.3966,76.3966,71802.0
2023-03-09 14:05:00,84.54,84.6,84.48,84.51,53564.0,76.3785,76.4327,76.3243,76.3514,53564.0
2023-03-09 14:10:00,84.5,84.54,84.36,84.42,125914.0,76.3424,76.3785,76.2159,76.2701,125914.0
2023-03-09 14:15:00,84.42,84.44,84.33,84.4,115206.0,76.2701,76.2882,76.1888,76.252,115206.0
2023-03-09 14:20:00,84.4,84.53,84.39,84.5,67609.0,76.252,76.3695,76.243,76.3424,67609.0
2023-03-09 14:25:00,84.51,84.53,84.35,84.36,30132.0,76.3514,76.3695,76.2069,76.2159,30132.0
2023-03-09 14:30:00,84.34,84.36,84.14,84.21,40910.0,76.1978,76.2159,76.0171,76.0804,40910.0
2023-03-09 14:35:00,84.22,84.3,84.2,84.2,43365.0,76.0894,76.1617,76.0713,76.0713,43365.0
2023-03-09 14:40:00,84.2,84.29,84.2,84.21,31151.0,76.0713,76.1526,76.0713,76.0804,31151.0
2023-03-09 14:45:00,84.21,84.31,84.15,84.21,43990.0,76.0804,76.1707,76.0262,76.0804,43990.0
2023-03-09 14:50:00,84.2,84.2,84.05,84.06,83848.0,76.0713,76.0713,75.9358,75.9449,83848.0
2023-03-09 14:55:00,84.04,84.07,83.92,83.93,46517.0,75.9268,75.9539,75.8184,75.8274,46517.0
2023-03-09 15:00:00,83.93,84.01,83.92,83.94,75888.0,75.8274,75.8997,75.8184,75.8364,75888.0
2023-03-09 15:05:00,83.93,83.96,83.85,83.89,75587.0,75.8274,75.8545,75.7551,75.7913,75587.0
2023-03-09 15:10:00,83.89,83.92,83.83,83.86,79120.0,75.7913,75.8184,75.7371,75.7642,79120.0
2023-03-09 15:15:00,83.84,83.84,83.57,83.57,112979.0,75.7461,75.7461,75.5022,75.5022,112979.0
2023-03-09 15:20:00,83.59,83.68,83.39,83.53,90682.0,75.5202,75.6015,75.3395,75.466,90682.0
2023-03-09 15:25:00,83.54,83.75,83.52,83.59,104795.0,75.4751,75.6648,75.457,75.5202,104795.0
2023-03-09 15:30:00,83.6,83.84,83.52,83.79,112559.0,75.5293,75.7461,75.457,75.7009,112559.0
2023-03-09 15:35:00,83.79,83.87,83.64,83.86,75443.0,75.7009,75.7732,75.5654,75.7642,75443.0
2023-03-09 15:40:00,83.85,83.89,83.76,83.8,95256.0,75.7551,75.7913,75.6738,75.71,95256.0
2023-03-09 15:45:00,83.8,83.81,83.62,83.75,86657.0,75.71,75.719,75.5473,75.6648,86657.0
2023-03-09 15:50:00,83.74,83.87,83.7,83.76,95121.0,75.6557,75.7732,75.6196,75.6738,95121.0
2023-03-09 15:55:00,83.77,83.78,83.51,83.57,257080.0,75.6828,75.6919,75.4479,75.5022,257080.0
2023-03-10 09:30:00,83.46,83.63,83.31,83.5,157420.0,75.4028,75.5564,75.2673,75.4389,157420.0
2023-03-10 09:35:00,83.47,83.47,83.16,83.17,125371.0,75.4118,75.4118,75.1317,75.1408,125371.0
2023-03-10 09:40:00,83.17,83.21,82.52,82.52,152084.0,75.1408,75.1769,74.5535,74.5535,152084.0
2023-03-10 09:45:00,82.52,82.62,82.31,82.55,137226.0,74.5535,74.6439,74.3638,74.5806,137226.0
2023-03-10 09:50:00,82.55,82.78,82.32,82.4,139568.0,74.5806,74.7884,74.3728,74.4451,139568.0
2023-03-10 09:55:00,82.39,82.8,82.37,82.72,101904.0,74.4361,74.8065,74.418,74.7342,101904.0
2023-03-10 10:00:00,82.71,82.95,82.71,82.81,142825.0,74.7252,74.942,74.7252,74.8155,142825.0
2023-03-10 10:05:00,82.8,82.96,82.66,82.69,76086.0,74.8065,74.951,74.68,74.7071,76086.0
2023-03-10 10:10:00,82.68,82.69,82.46,82.53,91719.0,74.6981,74.7071,74.4993,74.5626,91719.0
2023-03-10 10:15:00,82.52,82.56,82.36,82.38,83211.0,74.5535,74.5897,74.409,74.427,83211.0
2023-03-10 10:20:00,82.37,82.51,82.16,82.31,111788.0,74.418,74.5445,74.2283,74.3638,111788.0
2023-03-10 10:25:00,82.32,82.53,82.32,82.4,59483.0,74.3728,74.5626,74.3728,74.4451,59483.0
2023-03-10 10:30:00,82.4,82.55,82.28,82.38,134061.0,74.4451,74.5806,74.3367,74.427,134061.0
2023-03-10 10:35:00,82.38,82.55,82.35,82.4,69036.0,74.427,74.5806,74.3999,74.4451,69036.0
2023-03-10 10:40:00,82.41,82.54,82.09,82.1,94251.0,74.4541,74.5716,74.165,74.1741,94251.0
2023-03-10 10:45:00,82.09,82.18,82.01,82.08,76114.0,74.165,74.2463,74.0928,74.156,76114.0
2023-03-10 10:50:00,82.07,82.33,81.95,82.33,79285.0,74.147,74.3819,74.0386,74.3819,79285.0
2023-03-10 10:55:00,82.34,82.72,82.34,82.7,105383.0,74.3909,74.7342,74.3909,74.7161,105383.0
2023-03-10 11:00:00,82.7,82.7,82.49,82.55,67582.0,74.7161,74.7161,74.5264,74.5806,67582.0
2023-03-10 11:05:00,82.54,82.71,82.53,82.68,50604.0,74.5716,74.7252,74.5626,74.6981,50604.0
2023-03-10 11:10:00,82.7,82.79,82.5,82.55,48333.0,74.7161,74.7975,74.5355,74.5806,48333.0
2023-03-10 11:15:00,82.54,82.58,82.4,82.57,97355.0,74.5716,74.6077,74.4451,74.5987,97355.0
2023-03-10 11:20:00,82.55,82.82,82.55,82.77,71218.0,74.5806,74.8246,74.5806,74.7794,71218.0
2023-03-10 11:25:00,82.76,82.96,82.75,82.88,160584.0,74.7704,74.951,74.7613,74.8788,160584.0
2023-03-10 11:30:00,82.88,83.06,82.87,82.98,55017.0,74.8788,75.0414,74.8697,74.9691,55017.0
2023-03-10 11:35:00,82.99,83.03,82.82,82.89,180004.0,74.9781,75.0143,74.8246,74.8878,180004.0
2023-03-10 11:40:00,82.89,83.0,82.79,82.79,63395.0,74.8878,74.9872,74.7975,74.7975,63395.0
2023-03-10 11:45:00,82.8,82.83,82.46,82.5,87665.0,74.8065,74.8336,74.4993,74.5355,87665.0
2023-03-10 11:50:00,82.49,82.51,82.29,82.3,40951.0,74.5264,74.5445,74.3457,74.3548,40951.0
2023-03-10 11:55:00,82.28,82.28,82.09,82.11,53713.0,74.3367,74.3367,74.165,74.1831,53713.0
2023-03-10 12:00:00,82.11,82.23,82.04,82.06,81876.0,74.1831,74.2915,74.1199,74.1379,81876.0
2023-03-10 12:05:00,82.07,82.13,81.87,81.88,109419.0,74.147,74.2012,73.9663,73.9753,109419.0
2023-03-10 12:10:00,81.86,82.06,81.82,81.97,56503.0,73.9572,74.1379,73.9211,74.0566,56503.0
2023-03-10 12:15:00,81.97,82.06,81.91,81.92,45349.0,74.0566,74.1379,74.0024,74.0114,45349.0
2023-03-10 12:20:00,81.91,82.03,81.88,81.92,41855.0,74.0024,74.1108,73.9753,74.0114,41855.0
2023-03-10 12:25:00,81.91,81.96,81.8,81.96,52048.0,74.0024,74.0476,73.903,74.0476,52048.0
2023-03-10 12:30:00,81.97,82.25,81.89,82.12,104379.0,74.0566,74.3096,73.9843,74.1921,104379.0
2023-03-10 12:35:00,82.12,82.22,81.99,82.07,102496.0,74.1921,74.2825,74.0747,74.147,102496.0
2023-03-10 12:40:00,82.07,82.1,81.89,81.98,68732.0,74.147,74.1741,73.9843,74.0657,68732.0
2023-03-10 12:45:00,81.98,82.01,81.81,81.81,126004.0,74.0657,74.0928,73.9121,73.9121,126004.0
2023-03-10 12:50:00,81.82,81.84,81.54,81.61,281647.0,73.9211,73.9392,73.6681,73.7314,281647.0
2023-03-10 12:55:00,81.6,81.61,81.36,81.37,280152.0,73.7223,73.7314,73.5055,73.5145,280152.0
2023-03-10 13:00:00,81.37,81.55,81.37,81.5,60777.0,73.5145,73.6772,73.5145,73.632,60777.0
2023-03-10 13:05:00,81.49,81.55,81.4,81.48,87030.0,73.623,73.6772,73.5416,73.6139,87030.0
2023-03-10 13:10:00,81.48,81.53,81.39,81.4,50795.0,73.6139,73.6591,73.5326,73.5416,50795.0
2023-03-10 13:15:00,81.4,81.4,81.06,81.06,183907.0,73.5416,73.5416,73.2345,73.2345,183907.0
2023-03-10 13:20:00,81.06,81.09,80.9,80.97,411303.0,73.2345,73.2616,73.0899,73.1532,411303.0
2023-03-10 13:25:00,80.97,80.99,80.75,80.88,104428.0,73.1532,73.1712,72.9544,73.0718,104428.0
2023-03-10 13:30:00,80.85,80.93,80.68,80.68,61831.0,73.0447,73.117,72.8912,72.8912,61831.0
2023-03-10 13:35:00,80.68,80.8,80.66,80.72,260481.0,72.8912,72.9996,72.8731,72.9273,260481.0
2023-03-10 13:40:00,80.72,80.81,80.71,80.81,186580.0,72.9273,73.0086,72.9183,73.0086,186580.0
2023-03-10 13:45:00,80.83,80.87,80.54,80.56,174557.0,73.0267,73.0628,72.7647,72.7827,174557.0
2023-03-10 13:50:00,80.56,80.67,80.45,80.61,124933.0,72.7827,72.8821,72.6834,72.8279,124933.0
2023-03-10 13:55:00,80.6,80.62,80.38,80.51,94558.0,72.8189,72.8369,72.6201,72.7376,94558.0
2023-03-10 14:00:00,80.53,80.88,80.52,80.86,119288.0,72.7556,73.0718,72.7466,73.0538,119288.0
2023-03-10 14:05:00,80.84,81.04,80.7,81.04,121346.0,73.0357,73.2164,72.9092,73.2164,121346.0
2023-03-10 14:10:00,81.06,81.23,80.89,80.93,111296.0,73.2345,73.3881,73.0809,73.117,111296.0
2023-03-10 14:15:00,80.92,80.98,80.76,80.94,118730.0,73.108,73.1622,72.9634,73.1261,118730.0
2023-03-10 14:20:00,80.94,81.0,80.78,80.8,93336.0,73.1261,73.1803,72.9815,72.9996,93336.0
2023-03-10 14:25:00,80.8,80.87,80.73,80.78,57282.0,72.9996,73.0628,72.9363,72.9815,57282.0
2023-03-10 14:30:00,80.78,81.04,80.78,80.96,76138.0,72.9815,73.2164,72.9815,73.1441,76138.0
2023-03-10 14:35:00,80.95,81.23,80.95,81.18,93135.0,73.1351,73.3881,73.1351,73.3429,93135.0
2023-03-10 14:40:00,81.17,81.36,81.07,81.17,95926.0,73.3339,73.5055,73.2435,73.3339,95926.0
2023-03-10 14:45:00,81.18,81.61,81.18,81.6,124901.0,73.3429,73.7314,73.3429,73.7223,124901.0
2023-03-10 14:50:00,81.58,81.59,81.35,81.48,115840.0,73.7043,73.7133,73.4965,73.6139,115840.0
2023-03-10 14:55:00,81.47,81.6,81.29,81.38,139320.0,73.6049,73.7223,73.4423,73.5236,139320.0
2023-03-10 15:00:00,81.38,81.43,81.15,81.28,83343.0,73.5236,73.5688,73.3158,73.4332,83343.0
2023-03-10 15:05:00,81.27,81.33,81.05,81.33,80391.0,73.4242,73.4784,73.2254,73.4784,80391.0
2023-03-10 15:10:00,81.31,81.51,81.18,81.33,144822.0,73.4603,73.641,73.3429,73.4784,144822.0
2023-03-10 15:15:00,81.32,81.42,81.01,81.03,120903.0,73.4694,73.5597,73.1893,73.2074,120903.0
2023-03-10 15:20:00,81.04,81.1,80.95,81.1,146852.0,73.2164,73.2706,73.1351,73.2706,146852.0
2023-03-10 15:25:00,81.1,81.23,81.08,81.13,110647.0,73.2706,73.3881,73.2525,73.2977,110647.0
2023-03-10 15:30:00,81.11,81.13,80.96,81.0,87912.0,73.2796,73.2977,73.1441,73.1803,87912.0
2023-03-10 15:35:00,81.0,81.01,80.86,80.86,118719.0,73.1803,73.1893,73.0538,73.0538,118719.0
2023-03-10 15:40:00,80.86,80.87,80.69,80.76,79717.0,73.0538,73.0628,72.9002,72.9634,79717.0
2023-03-10 15:45:00,80.75,80.81,80.67,80.72,69875.0,72.9544,73.0086,72.8821,72.9273,69875.0
2023-03-10 15:50:00,80.72,80.84,80.61,80.69,145089.0,72.9273,73.0357,72.8279,72.9002,145089.0
2023-03-10 15:55:00,80.69,80.86,80.63,80.8,350610.0,72.9002,73.0538,72.846,72.9996,350610.0
2023-03-13 09:30:00,80.39,80.66,80.09,80.48,532955.0,72.6292,72.8731,72.3581,72.7105,532955.0
2023-03-13 09:35:00,80.51,80.68,80.29,80.67,136552.0,72.7376,72.8912,72.5388,72.8821,136552.0
2023-03-13 09:40:00,80.67,80.81,80.4,80.81,160666.0,72.8821,73.0086,72.6382,73.0086,160666.0
2023-03-13 09:45:00,80.81,81.6,80.75,81.48,398292.0,73.0086,73.7223,72.9544,73.6139,398292.0
2023-03-13 09:50:00,81.46,81.89,81.43,81.89,256411.0,73.5959,73.9843,73.5688,73.9843,256411.0
2023-03-13 09:55:00,81.87,82.2,81.76,82.06,223831.0,73.9663,74.2644,73.8669,74.1379,223831.0
2023-03-13 10:00:00,82.03,82.2,81.81,82.09,278981.0,74.1108,74.2644,73.9121,74.165,278981.0
2023-03-13 10:05:00,82.09,82.4,81.76,82.17,266964.0,74.165,74.4451,73.8669,74.2373,266964.0
2023-03-13 10:10:00,82.17,82.28,81.87,81.97,251372.0,74.2373,74.3367,73.9663,74.0566,251372.0
2023-03-13 10:15:00,81.96,81.98,81.59,81.67,216204.0,74.0476,74.0657,73.7133,73.7856,216204.0
2023-03-13 10:20:00,81.67,81.83,81.38,81.47,173465.0,73.7856,73.9301,73.5236,73.6049,173465.0
2023-03-13 10:25:00,81.48,81.61,81.27,81.34,138798.0,73.6139,73.7314,73.4242,73.4874,138798.0
2023-03-13 10:30:00,81.35,81.83,81.34,81.76,180374.0,73.4965,73.9301,73.4874,73.8669,180374.0
2023-03-13 10:35:00,81.77,81.91,81.65,81.83,147485.0,73.8759,74.0024,73.7675,73.9301,147485.0
2023-03-13 10:40:00,81.84,82.0,81.62,81.93,157337.0,73.9392,74.0837,73.7404,74.0205,157337.0
2023-03-13 10:45:00,81.93,82.15,81.84,82.04,225328.0,74.0205,74.2192,73.9392,74.1199,225328.0
2023-03-13 10:50:00,82.04,82.1,81.64,81.91,200027.0,74.1199,74.1741,73.7585,74.0024,200027.0
2023-03-13 10:55:00,81.91,82.58,81.89,82.52,217726.0,74.0024,74.6077,73.9843,74.5535,217726.0
2023-03-13 11:00:00,82.53,82.84,82.4,82.55,745120.0,74.5626,74.8426,74.4451,74.5806,745120.0
2023-03-13 11:05:00,82.54,82.69,82.41,82.54,168043.0,74.5716,74.7071,74.4541,74.5716,168043.0
2023-03-13 11:10:00,82.53,82.88,82.51,82.57,285998.0,74.5626,74.8788,74.5445,74.5987,285998.0
2023-03-13 11:15:00,82.57,82.74,82.51,82.6,161816.0,74.5987,74.7523,74.5445,74.6258,161816.0
2023-03-13 11:20:00,82.61,82.76,82.34,82.53,229518.0,74.6348,74.7704,74.3909,74.5626,229518.0
2023-03-13 11:25:00,82.54,82.96,82.41,82.93,212453.0,74.5716,74.951,74.4541,74.9239,212453.0
2023-03-13 11:30:00,82.94,82.95,82.46,82.46,271556.0,74.933,74.942,74.4993,74.4993,271556.0
2023-03-13 11:35:00,82.46,82.46,82.16,82.23,216059.0,74.4993,74.4993,74.2283,74.2915,216059.0
2023-03-13 11:40:00,82.24,82.52,82.21,82.42,123913.0,74.3006,74.5535,74.2734,74.4632,123913.0
2023-03-13 11:45:00,82.42,82.51,82.16,82.46,178665.0,74.4632,74.5445,74.2283,74.4993,178665.0
2023-03-13 11:50:00,82.44,82.47,81.96,81.96,173935.0,74.4812,74.5083,74.0476,74.0476,173935.0
2023-03-13 11:55:00,81.93,82.38,81.88,82.28,164075.0,74.0205,74.427,73.9753,74.3367,164075.0
2023-03-13 12:00:00,82.29,82.7,82.04,82.14,403489.0,74.3457,74.7161,74.1199,74.2102,403489.0
2023-03-13 12:05:00,82.15,82.46,82.11,82.41,164380.0,74.2192,74.4993,74.1831,74.4541,164380.0
2023-03-13 12:10:00,82.41,82.41,81.98,82.12,157885.0,74.4541,74.4541,74.0657,74.1921,157885.0
2023-03-13 12:15:00,82.11,82.36,82.05,82.08,112884.0,74.1831,74.409,74.1289,74.156,112884.0
2023-03-13 12:20:00,82.1,82.13,81.8,81.81,159799.0,74.1741,74.2012,73.903,73.9121,159799.0
2023-03-13 12:25:00,81.82,81.98,81.75,81.95,242493.0,73.9211,74.0657,73.8579,74.0386,242493.0
2023-03-13 12:30:00,81.95,82.0,81.66,81.69,129929.0,74.0386,74.0837,73.7765,73.8037,129929.0
2023-03-13 12:35:00,81.67,81.98,81.67,81.91,127731.0,73.7856,74.0657,73.7856,74.0024,127731.0
2023-03-13 12:40:00,81.89,82.12,81.86,81.92,120152.0,73.9843,74.1921,73.9572,74.0114,120152.0
2023-03-13 12:45:00,81.91,82.0,81.49,81.59,236003.0,74.0024,74.0837,73.623,73.7133,236003.0
2023-03-13 12:50:00,81.58,81.86,81.51,81.77,123301.0,73.7043,73.9572,73.641,73.8759,123301.0
2023-03-13 12:55:00,81.78,81.86,81.63,81.78,81769.0,73.885,73.9572,73.7494,73.885,81769.0
2023-03-13 13:00:00,81.77,81.82,81.48,81.6,173286.0,73.8759,73.9211,73.6139,73.7223,173286.0
2023-03-13 13:05:00,81.57,81.87,81.52,81.84,82864.0,73.6952,73.9663,73.6501,73.9392,82864.0
2023-03-13 13:10:00,81.85,82.03,81.83,82.02,105571.0,73.9482,74.1108,73.9301,74.1018,105571.0
2023-03-13 13:15:00,81.98,82.18,81.92,82.02,137144.0,74.0657,74.2463,74.0114,74.1018,137144.0
2023-03-13 13:20:00,82.01,82.02,81.85,81.87,69853.0,74.0928,74.1018,73.9482,73.9663,69853.0
2023-03-13 13:25:00,81.86,82.02,81.8,81.93,156570.0,73.9572,74.1018,73.903,74.0205,156570.0
2023-03-13 13:30:00,81.92,81.97,81.75,81.77,156403.0,74.0114,74.0566,73.8579,73.8759,156403.0
2023-03-13 13:35:00,81.77,82.26,81.74,82.14,190336.0,73.8759,74.3186,73.8488,74.2102,190336.0
2023-03-13 13:40:00,82.15,82.19,82.03,82.19,122384.0,74.2192,74.2554,74.1108,74.2554,122384.0
2023-03-13 13:45:00,82.18,82.22,82.02,82.05,79720.0,74.2463,74.2825,74.1018,74.1289,79720.0
2023-03-13 13:50:00,82.05,82.12,81.97,81.97,94501.0,74.1289,74.1921,74.0566,74.0566,94501.0
2023-03-13 13:55:00,81.96,82.17,81.96,82.03,106770.0,74.0476,74.2373,74.0476,74.1108,106770.0
2023-03-13 14:00:00,82.04,82.26,82.02,82.14,119799.0,74.1199,74.3186,74.1018,74.2102,119799.0
2023-03-13 14:05:00,82.13,82.19,82.01,82.06,118598.0,74.2012,74.2554,74.0928,74.1379,118598.0
2023-03-13 14:10:00,82.05,82.24,82.04,82.14,201619.0,74.1289,74.3006,74.1199,74.2102,201619.0
2023-03-13 14:15:00,82.15,82.3,82.12,82.2,118313.0,74.2192,74.3548,74.1921,74.2644,118313.0
2023-03-13 14:20:00,82.2,82.24,82.06,82.23,84022.0,74.2644,74.3006,74.1379,74.2915,84022.0
2023-03-13 14:25:00,82.24,82.3,82.02,82.17,69842.0,74.3006,74.3548,74.1018,74.2373,69842.0
2023-03-13 14:30:00,82.18,82.38,82.18,82.29,163749.0,74.2463,74.427,74.2463,74.3457,163749.0
2023-03-13 14:35:00,82.29,82.29,82.03,82.12,119189.0,74.3457,74.3457,74.1108,74.1921,119189.0
2023-03-13 14:40:00,82.14,82.42,82.06,82.38,160974.0,74.2102,74.4632,74.1379,74.427,160974.0
2023-03-13 14:45:00,82.37,82.46,82.27,82.41,132340.0,74.418,74.4993,74.3277,74.4541,132340.0
2023-03-13 14:50:00,82.4,82.55,82.36,82.45,102228.0,74.4451,74.5806,74.409,74.4903,102228.0
2023-03-13 14:55:00,82.45,82.51,82.38,82.48,82615.0,74.4903,74.5445,74.427,74.5174,82615.0
2023-03-13 15:00:00,82.47,82.55,82.23,82.24,94437.0,74.5083,74.5806,74.2915,74.3006,94437.0
2023-03-13 15:05:00,82.24,82.48,82.21,82.29,136210.0,74.3006,74.5174,74.2734,74.3457,136210.0
2023-03-13 15:10:00,82.3,82.47,82.28,82.4,106858.0,74.3548,74.5083,74.3367,74.4451,106858.0
2023-03-13 15:15:00,82.4,82.42,82.24,82.31,167928.0,74.4451,74.4632,74.3006,74.3638,167928.0
2023-03-13 15:20:00,82.31,82.31,81.99,82.03,226671.0,74.3638,74.3638,74.0747,74.1108,226671.0
2023-03-13 15:25:00,82.02,82.03,81.8,81.89,124165.0,74.1018,74.1108,73.903,73.9843,124165.0
2023-03-13 15:30:00,81.9,82.07,81.87,82.01,161219.0,73.9934,74.147,73.9663,74.0928,161219.0
2023-03-13 15:35:00,82.0,82.1,81.97,82.07,96501.0,74.0837,74.1741,74.0566,74.147,96501.0
2023-03-13 15:40:00,82.08,82.21,82.0,82.1,115703.0,74.156,74.2734,74.0837,74.1741,115703.0
2023-03-13 15:45:00,82.1,82.14,81.93,82.0,113513.0,74.1741,74.2102,74.0205,74.0837,113513.0
2023-03-13 15:50:00,81.99,82.02,81.85,81.96,246899.0,74.0747,74.1018,73.9482,74.0476,246899.0
2023-03-13 15:55:00,81.96,81.99,81.81,81.88,405266.0,74.0476,74.0747,73.9121,73.9753,405266.0
2023-03-14 09:30:00,83.26,83.61,83.12,83.12,234684.0,75.2221,75.5383,75.0956,75.0956,234684.0
2023-03-14 09:35:00,83.11,83.26,82.8,82.81,70645.0,75.0866,75.2221,74.8065,74.8155,70645.0
2023-03-14 09:40:00,82.82,82.97,82.44,82.55,119086.0,74.8246,74.9601,74.4812,74.5806,119086.0
2023-03-14 09:45:00,82.55,82.75,82.4,82.62,99096.0,74.5806,74.7613,74.4451,74.6439,99096.0
2023-03-14 09:50:00,82.61,82.79,82.47,82.53,146686.0,74.6348,74.7975,74.5083,74.5626,146686.0
2023-03-14 09:55:00,82.53,82.64,82.4,82.53,65170.0,74.5626,74.6619,74.4451,74.5626,65170.0
2023-03-14 10:00:00,82.55,82.91,82.44,82.88,84833.0,74.5806,74.9059,74.4812,74.8788,84833.0
2023-03-14 10:05:00,82.88,83.13,82.88,83.0,73857.0,74.8788,75.1046,74.8788,74.9872,73857.0
2023-03-14 10:10:00,82.99,83.24,82.89,83.24,73821.0,74.9781,75.204,74.8878,75.204,73821.0
2023-03-14 10:15:00,83.24,83.32,83.19,83.23,48092.0,75.204,75.2763,75.1588,75.195,48092.0
2023-03-14 10:20:00,83.23,83.33,83.16,83.28,219342.0,75.195,75.2853,75.1317,75.2402,219342.0
2023-03-14 10:25:00,83.28,83.3,83.15,83.28,257818.0,75.2402,75.2582,75.1227,75.2402,257818.0
2023-03-14 10:30:00,83.28,83.41,83.27,83.35,66420.0,75.2402,75.3576,75.2311,75.3034,66420.0
2023-03-14 10:35:00,83.34,83.41,83.14,83.19,75615.0,75.2944,75.3576,75.1137,75.1588,75615.0
2023-03-14 10:40:00,83.2,83.29,83.12,83.17,78589.0,75.1679,75.2492,75.0956,75.1408,78589.0
2023-03-14 10:45:00,83.18,83.36,83.17,83.31,137263.0,75.1498,75.3124,75.1408,75.2673,137263.0
2023-03-14 10:50:00,83.31,83.4,83.3,83.34,57046.0,75.2673,75.3486,75.2582,75.2944,57046.0
2023-03-14 10:55:00,83.33,83.39,83.19,83.22,62782.0,75.2853,75.3395,75.1588,75.1859,62782.0
2023-03-14 11:00:00,83.21,83.34,83.18,83.25,56787.0,75.1769,75.2944,75.1498,75.213,56787.0
2023-03-14 11:05:00,83.26,83.45,83.25,83.45,22421.0,75.2221,75.3937,75.213,75.3937,22421.0
2023-03-14 11:10:00,83.43,83.49,83.41,83.49,29510.0,75.3757,75.4299,75.3576,75.4299,29510.0
2023-03-14 11:15:00,83.5,83.58,83.47,83.51,32209.0,75.4389,75.5112,75.4118,75.4479,32209.0
2023-03-14 11:20:00,83.51,83.59,83.43,83.57,27803.0,75.4479,75.5202,75.3757,75.5022,27803.0
2023-03-14 11:25:00,83.58,83.62,83.49,83.5,31184.0,75.5112,75.5473,75.4299,75.4389,31184.0
2023-03-14 11:30:00,83.5,83.59,83.47,83.47,43149.0,75.4389,75.5202,75.4118,75.4118,43149.0
2023-03-14 11:35:00,83.48,83.53,83.4,83.43,108181.0,75.4208,75.466,75.3486,75.3757,108181.0
2023-03-14 11:40:00,83.43,83.44,83.3,83.35,53190.0,75.3757,75.3847,75.2582,75.3034,53190.0
2023-03-14 11:45:00,83.35,83.36,83.11,83.13,109963.0,75.3034,75.3124,75.0866,75.1046,109963.0
2023-03-14 11:50:00,83.14,83.26,83.14,83.26,40656.0,75.1137,75.2221,75.1137,75.2221,40656.0
2023-03-14 11:55:00,83.25,83.25,83.1,83.13,28590.0,75.213,75.213,75.0775,75.1046,28590.0
2023-03-14 12:00:00,83.13,83.18,83.05,83.13,46867.0,75.1046,75.1498,75.0324,75.1046,46867.0
2023-03-14 12:05:00,83.12,83.14,83.01,83.12,45486.0,75.0956,75.1137,74.9962,75.0956,45486.0
2023-03-14 12:10:00,83.12,83.17,83.09,83.15,43489.0,75.0956,75.1408,75.0685,75.1227,43489.0
2023-03-14 12:15:00,83.15,83.16,83.04,83.15,30930.0,75.1227,75.1317,75.0233,75.1227,30930.0
2023-03-14 12:20:00,83.14,83.15,83.02,83.04,34705.0,75.1137,75.1227,75.0053,75.0233,34705.0
2023-03-14 12:25:00,83.05,83.05,82.96,82.98,49575.0,75.0324,75.0324,74.951,74.9691,49575.0
2023-03-14 12:30:00,82.97,83.16,82.95,83.14,36080.0,74.9601,75.1317,74.942,75.1137,36080.0
2023-03-14 12:35:00,83.14,83.22,83.13,83.2,42284.0,75.1137,75.1859,75.1046,75.1679,42284.0
2023-03-14 12:40:00,83.2,83.21,83.03,83.11,86024.0,75.1679,75.1769,75.0143,75.0866,86024.0
2023-03-14 12:45:00,83.11,83.17,83.08,83.15,65989.0,75.0866,75.1408,75.0595,75.1227,65989.0
2023-03-14 12:50:00,83.14,83.17,82.9,82.94,60828.0,75.1137,75.1408,74.8968,74.933,60828.0
2023-03-14 12:55:00,82.94,82.94,82.83,82.85,87521.0,74.933,74.933,74.8336,74.8517,87521.0
2023-03-14 13:00:00,82.85,82.9,82.73,82.77,49322.0,74.8517,74.8968,74.7432,74.7794,49322.0
2023-03-14 13:05:00,82.76,82.77,82.5,82.5,55326.0,74.7704,74.7794,74.5355,74.5355,55326.0
2023-03-14 13:10:00,82.48,82.56,82.39,82.4,47467.0,74.5174,74.5897,74.4361,74.4451,47467.0
2023-03-14 13:15:00,82.37,82.45,82.14,82.38,190624.0,74.418,74.4903,74.2102,74.427,190624.0
2023-03-14 13:20:00,82.36,82.37,82.12,82.32,97372.0,74.409,74.418,74.1921,74.3728,97372.0
2023-03-14 13:25:00,82.31,82.46,82.24,82.28,78686.0,74.3638,74.4993,74.3006,74.3367,78686.0
2023-03-14 13:30:00,82.27,82.28,82.13,82.2,62776.0,74.3277,74.3367,74.2012,74.2644,62776.0
2023-03-14 13:35:00,82.18,82.31,82.17,82.29,59265.0,74.2463,74.3638,74.2373,74.3457,59265.0
2023-03-14 13:40:00,82.29,82.35,82.01,82.03,101482.0,74.3457,74.3999,74.0928,74.1108,101482.0
2023-03-14 13:45:00,82.03,82.15,82.02,82.12,39526.0,74.1108,74.2192,74.1018,74.1921,39526.0
2023-03-14 13:50:00,82.11,82.17,82.07,82.12,68437.0,74.1831,74.2373,74.147,74.1921,68437.0
2023-03-14 13:55:00,82.11,82.15,82.01,82.08,49889.0,74.1831,74.2192,74.0928,74.156,49889.0
2023-03-14 14:00:00,82.09,82.2,81.98,82.01,79271.0,74.165,74.2644,74.0657,74.0928,79271.0
2023-03-14 14:05:00,82.02,82.03,81.78,81.95,160706.0,74.1018,74.1108,73.885,74.0386,160706.0
2023-03-14 14:10:00,81.94,82.08,81.94,82.02,76331.0,74.0295,74.156,74.0295,74.1018,76331.0
2023-03-14 14:15:00,82.02,82.02,81.87,81.92,56191.0,74.1018,74.1018,73.9663,74.0114,56191.0
2023-03-14 14:20:00,81.9,81.91,81.79,81.8,59914.0,73.9934,74.0024,73.894,73.903,59914.0
2023-03-14 14:25:00,81.8,82.08,81.77,82.03,72444.0,73.903,74.156,73.8759,74.1108,72444.0
2023-03-14 14:30:00,82.03,82.2,82.01,82.14,66688.0,74.1108,74.2644,74.0928,74.2102,66688.0
2023-03-14 14:35:00,82.14,82.18,82.06,82.12,36839.0,74.2102,74.2463,74.1379,74.1921,36839.0
2023-03-14 14:40:00,82.1,82.14,82.02,82.1,34693.0,74.1741,74.2102,74.1018,74.1741,34693.0
2023-03-14 14:45:00,82.1,82.31,82.09,82.21,74386.0,74.1741,74.3638,74.165,74.2734,74386.0
2023-03-14 14:50:00,82.2,82.36,82.16,82.26,43850.0,74.2644,74.409,74.2283,74.3186,43850.0
2023-03-14 14:55:00,82.25,82.27,82.07,82.1,66651.0,74.3096,74.3277,74.147,74.1741,66651.0
2023-03-14 15:00:00,82.11,82.26,82.07,82.2,60244.0,74.1831,74.3186,74.147,74.2644,60244.0
2023-03-14 15:05:00,82.18,82.25,81.97,82.03,92496.0,74.2463,74.3096,74.0566,74.1108,92496.0
2023-03-14 15:10:00,82.02,82.02,81.85,81.92,193070.0,74.1018,74.1018,73.9482,74.0114,193070.0
2023-03-14 15:15:00,81.92,82.16,81.84,82.14,120396.0,74.0114,74.2283,73.9392,74.2102,120396.0
2023-03-14 15:20:00,82.15,82.17,81.89,81.93,87827.0,74.2192,74.2373,73.9843,74.0205,87827.0
2023-03-14 15:25:00,81.93,82.14,81.93,82.12,38634.0,74.0205,74.2102,74.0205,74.1921,38634.0
2023-03-14 15:30:00,82.12,82.36,82.1,82.36,80155.0,74.1921,74.409,74.1741,74.409,80155.0
2023-03-14 15:35:00,82.38,82.55,82.35,82.39,117824.0,74.427,74.5806,74.3999,74.4361,117824.0
2023-03-14 15:40:00,82.37,82.5,82.33,82.47,87060.0,74.418,74.5355,74.3819,74.5083,87060.0
2023-03-14 15:45:00,82.47,82.52,82.37,82.48,104047.0,74.5083,74.5535,74.418,74.5174,104047.0
2023-03-14 15:50:00,82.48,82.61,82.31,82.34,317563.0,74.5174,74.6348,74.3638,74.3909,317563.0
2023-03-14 15:55:00,82.34,82.73,82.34,82.63,525541.0,74.3909,74.7432,74.3909,74.6529,525541.0
2023-03-15 09:30:00,81.31,81.94,81.31,81.84,289703.0,73.4603,74.0295,73.4603,73.9392,289703.0
2023-03-15 09:35:00,81.83,82.24,81.61,82.21,223435.0,73.9301,74.3006,73.7314,74.2734,223435.0
2023-03-15 09:40:00,82.19,82.52,82.15,82.52,114703.0,74.2554,74.5535,74.2192,74.5535,114703.0
2023-03-15 09:45:00,82.54,82.58,82.29,82.48,66308.0,74.5716,74.6077,74.3457,74.5174,66308.0
2023-03-15 09:50:00,82.49,82.49,82.05,82.18,79695.0,74.5264,74.5264,74.1289,74.2463,79695.0
2023-03-15 09:55:00,82.13,82.13,81.52,81.53,150532.0,74.2012,74.2012,73.6501,73.6591,150532.0
2023-03-15 10:00:00,81.52,81.85,81.45,81.81,86901.0,73.6501,73.9482,73.5868,73.9121,86901.0
2023-03-15 10:05:00,81.83,82.26,81.79,82.13,99127.0,73.9301,74.3186,73.894,74.2012,99127.0
2023-03-15 10:10:00,82.12,82.35,82.01,82.04,50787.0,74.1921,74.3999,74.0928,74.1199,50787.0
2023-03-15 10:15:00,82.04,82.35,82.03,82.34,68864.0,74.1199,74.3999,74.1108,74.3909,68864.0
2023-03-15 10:20:00,82.34,82.51,82.18,82.21,74106.0,74.3909,74.5445,74.2463,74.2734,74106.0
2023-03-15 10:25:00,82.2,82.25,81.89,82.05,137758.0,74.2644,74.3096,73.9843,74.1289,137758.0
2023-03-15 10:30:00,82.06,82.41,82.04,82.15,156029.0,74.1379,74.4541,74.1199,74.2192,156029.0
2023-03-15 10:35:00,82.14,82.37,82.06,82.12,107699.0,74.2102,74.418,74.1379,74.1921,107699.0
2023-03-15 10:40:00,82.11,82.15,81.8,81.89,120589.0,74.1831,74.2192,73.903,73.9843,120589.0
2023-03-15 10:45:00,81.88,81.9,81.66,81.7,87468.0,73.9753,73.9934,73.7765,73.8127,87468.0
2023-03-15 10:50:00,81.71,82.14,81.61,82.05,91824.0,73.8217,74.2102,73.7314,74.1289,91824.0
2023-03-15 10:55:00,82.08,82.27,82.06,82.24,64207.0,74.156,74.3277,74.1379,74.3006,64207.0
2023-03-15 11:00:00,82.25,82.34,82.18,82.22,103465.0,74.3096,74.3909,74.2463,74.2825,103465.0
2023-03-15 11:05:00,82.21,82.43,82.08,82.31,126813.0,74.2734,74.4722,74.156,74.3638,126813.0
2023-03-15 11:10:00,82.32,82.47,82.31,82.36,112498.0,74.3728,74.5083,74.3638,74.409,112498.0
2023-03-15 11:15:00,82.35,82.39,82.23,82.33,106194.0,74.3999,74.4361,74.2915,74.3819,106194.0
2023-03-15 11:20:00,82.35,82.35,82.03,82.08,97979.0,74.3999,74.3999,74.1108,74.156,97979.0
2023-03-15 11:25:00,82.07,82.21,82.05,82.12,29394.0,74.147,74.2734,74.1289,74.1921,29394.0
2023-03-15 11:30:00,82.12,82.27,82.04,82.1,70301.0,74.1921,74.3277,74.1199,74.1741,70301.0
2023-03-15 11:35:00,82.09,82.09,81.92,81.93,39750.0,74.165,74.165,74.0114,74.0205,39750.0
2023-03-15 11:40:00,81.91,82.11,81.9,81.95,63325.0,74.0024,74.1831,73.9934,74.0386,63325.0
2023-03-15 11:45:00,81.96,82.08,81.86,81.92,132609.0,74.0476,74.156,73.9572,74.0114,132609.0
2023-03-15 11:50:00,81.94,81.94,81.68,81.7,71502.0,74.0295,74.0295,73.7946,73.8127,71502.0
2023-03-15 11:55:00,81.7,81.76,81.57,81.67,61625.0,73.8127,73.8669,73.6952,73.7856,61625.0
2023-03-15 12:00:00,81.67,81.8,81.6,81.65,51252.0,73.7856,73.903,73.7223,73.7675,51252.0
2023-03-15 12:05:00,81.64,81.71,81.55,81.68,60066.0,73.7585,73.8217,73.6772,73.7946,60066.0
2023-03-15 12:10:00,81.68,81.74,81.64,81.72,74122.0,73.7946,73.8488,73.7585,73.8308,74122.0
2023-03-15 12:15:00,81.71,81.81,81.66,81.73,43472.0,73.8217,73.9121,73.7765,73.8398,43472.0
2023-03-15 12:20:00,81.73,81.82,81.63,81.68,74217.0,73.8398,73.9211,73.7494,73.7946,74217.0
2023-03-15 12:25:00,81.67,81.76,81.6,81.75,62373.0,73.7856,73.8669,73.7223,73.8579,62373.0
2023-03-15 12:30:00,81.75,81.96,81.75,81.84,86164.0,73.8579,74.0476,73.8579,73.9392,86164.0
2023-03-15 12:35:00,81.84,81.92,81.65,81.75,93242.0,73.9392,74.0114,73.7675,73.8579,93242.0
2023-03-15 12:40:00,81.74,81.76,81.61,81.68,59286.0,73.8488,73.8669,73.7314,73.7946,59286.0
2023-03-15 12:45:00,81.68,81.75,81.59,81.67,104089.0,73.7946,73.8579,73.7133,73.7856,104089.0
2023-03-15 12:50:00,81.67,81.69,81.49,81.49,84535.0,73.7856,73.8037,73.623,73.623,84535.0
2023-03-15 12:55:00,81.49,81.53,81.29,81.48,126341.0,73.623,73.6591,73.4423,73.6139,126341.0
2023-03-15 13:00:00,81.46,81.51,81.4,81.48,59295.0,73.5959,73.641,73.5416,73.6139,59295.0
2023-03-15 13:05:00,81.48,81.69,81.48,81.57,103439.0,73.6139,73.8037,73.6139,73.6952,103439.0
2023-03-15 13:10:00,81.58,81.78,81.57,81.77,86785.0,73.7043,73.885,73.6952,73.8759,86785.0
2023-03-15 13:15:00,81.77,81.9,81.72,81.83,75722.0,73.8759,73.9934,73.8308,73.9301,75722.0
2023-03-15 13:20:00,81.84,81.94,81.75,81.92,103880.0,73.9392,74.0295,73.8579,74.0114,103880.0
2023-03-15 13:25:00,81.94,82.19,81.9,82.18,82790.0,74.0295,74.2554,73.9934,74.2463,82790.0
2023-03-15 13:30:00,82.17,82.17,81.91,82.09,82254.0,74.2373,74.2373,74.0024,74.165,82254.0
2023-03-15 13:35:00,82.1,82.12,81.79,81.8,68251.0,74.1741,74.1921,73.894,73.903,68251.0
2023-03-15 13:40:00,81.8,81.84,81.71,81.73,54546.0,73.903,73.9392,73.8217,73.8398,54546.0
2023-03-15 13:45:00,81.73,81.83,81.68,81.75,53286.0,73.8398,73.9301,73.7946,73.8579,53286.0
2023-03-15 13:50:00,81.74,82.04,81.74,82.04,61059.0,73.8488,74.1199,73.8488,74.1199,61059.0
2023-03-15 13:55:00,82.03,82.11,81.93,82.0,59107.0,74.1108,74.1831,74.0205,74.0837,59107.0
2023-03-15 14:00:00,82.01,82.02,81.81,81.92,67345.0,74.0928,74.1018,73.9121,74.0114,67345.0
2023-03-15 14:05:00,81.92,81.97,81.85,81.94,40348.0,74.0114,74.0566,73.9482,74.0295,40348.0
2023-03-15 14:10:00,81.93,82.03,81.9,81.95,33965.0,74.0205,74.1108,73.9934,74.0386,33965.0
2023-03-15 14:15:00,81.94,82.22,81.87,82.17,79119.0,74.0295,74.2825,73.9663,74.2373,79119.0
2023-03-15 14:20:00,82.18,82.46,82.13,82.4,120005.0,74.2463,74.4993,74.2012,74.4451,120005.0
2023-03-15 14:25:00,82.41,82.83,82.36,82.58,272041.0,74.4541,74.8336,74.409,74.6077,272041.0
2023-03-15 14:30:00,82.58,82.85,82.53,82.69,141189.0,74.6077,74.8517,74.5626,74.7071,141189.0
2023-03-15 14:35:00,82.69,82.72,82.52,82.55,271441.0,74.7071,74.7342,74.5535,74.5806,271441.0
2023-03-15 14:40:00,82.53,82.63,82.48,82.53,109965.0,74.5626,74.6529,74.5174,74.5626,109965.0
2023-03-15 14:45:00,82.54,82.54,82.3,82.33,111223.0,74.5716,74.5716,74.3548,74.3819,111223.0
2023-03-15 14:50:00,82.33,82.45,82.16,82.44,91824.0,74.3819,74.4903,74.2283,74.4812,91824.0
2023-03-15 14:55:00,82.43,82.53,82.34,82.47,66319.0,74.4722,74.5626,74.3909,74.5083,66319.0
2023-03-15 15:00:00,82.49,82.62,82.24,82.29,119693.0,74.5264,74.6439,74.3006,74.3457,119693.0
2023-03-15 15:05:00,82.26,82.51,82.14,82.23,166925.0,74.3186,74.5445,74.2102,74.2915,166925.0
2023-03-15 15:10:00,82.21,82.46,82.14,82.35,121568.0,74.2734,74.4993,74.2102,74.3999,121568.0
2023-03-15 15:15:00,82.35,82.52,82.35,82.4,88485.0,74.3999,74.5535,74.3999,74.4451,88485.0
2023-03-15 15:20:00,82.39,82.53,82.26,82.43,120670.0,74.4361,74.5626,74.3186,74.4722,120670.0
2023-03-15 15:25:00,82.43,82.59,82.32,82.46,141399.0,74.4722,74.6168,74.3728,74.4993,141399.0
2023-03-15 15:30:00,82.46,82.52,82.35,82.4,133519.0,74.4993,74.5535,74.3999,74.4451,133519.0
2023-03-15 15:35:00,82.39,82.42,82.16,82.21,142295.0,74.4361,74.4632,74.2283,74.2734,142295.0
2023-03-15 15:40:00,82.2,82.33,82.07,82.3,122308.0,74.2644,74.3819,74.147,74.3548,122308.0
2023-03-15 15:45:00,82.29,82.37,82.17,82.26,117008.0,74.3457,74.418,74.2373,74.3186,117008.0
2023-03-15 15:50:00,82.25,82.34,82.17,82.21,169578.0,74.3096,74.3909,74.2373,74.2734,169578.0
2023-03-15 15:55:00,82.22,82.59,82.21,82.59,233069.0,74.2825,74.6168,74.2734,74.6168,233069.0
2023-03-16 09:30:00,81.86,81.87,81.54,81.8,146325.0,73.9572,73.9663,73.6681,73.903,146325.0
2023-03-16 09:35:00,81.8,81.9,81.65,81.89,110818.0,73.903,73.9934,73.7675,73.9843,110818.0
2023-03-16 09:40:00,81.89,82.11,81.83,81.89,74554.0,73.9843,74.1831,73.9301,73.9843,74554.0
2023-03-16 09:45:00,81.89,81.96,81.59,81.7,80195.0,73.9843,74.0476,73.7133,73.8127,80195.0
2023-03-16 09:50:00,81.69,81.8,81.54,81.66,88209.0,73.8037,73.903,73.6681,73.7765,88209.0
2023-03-16 09:55:00,81.65,81.94,81.63,81.77,71227.0,73.7675,74.0295,73.7494,73.8759,71227.0
2023-03-16 10:00:00,81.77,81.9,81.53,81.6,68909.0,73.8759,73.9934,73.6591,73.7223,68909.0
2023-03-16 10:05:00,81.61,81.63,81.0,81.01,102717.0,73.7314,73.7494,73.1803,73.1893,102717.0
2023-03-16 10:10:00,81.0,81.13,80.95,81.08,104220.0,73.1803,73.2977,73.1351,73.2525,104220.0
2023-03-16 10:15:00,81.06,81.19,81.04,81.16,83318.0,73.2345,73.3519,73.2164,73.3248,83318.0
2023-03-16 10:20:00,81.15,81.36,81.04,81.35,71146.0,73.3158,73.5055,73.2164,73.4965,71146.0
2023-03-16 10:25:00,81.36,81.45,81.28,81.45,43455.0,73.5055,73.5868,73.4332,73.5868,43455.0
2023-03-16 10:30:00,81.46,81.63,81.39,81.62,47358.0,73.5959,73.7494,73.5326,73.7404,47358.0
2023-03-16 10:35:00,81.62,81.72,81.61,81.7,66895.0,73.7404,73.8308,73.7314,73.8127,66895.0
2023-03-16 10:40:00,81.71,82.0,81.71,81.89,85702.0,73.8217,74.0837,73.8217,73.9843,85702.0
2023-03-16 10:45:00,81.9,82.07,81.82,81.98,102472.0,73.9934,74.147,73.9211,74.0657,102472.0
2023-03-16 10:50:00,81.98,82.4,81.97,82.39,104620.0,74.0657,74.4451,74.0566,74.4361,104620.0
2023-03-16 10:55:00,82.38,82.54,82.33,82.44,101592.0,74.427,74.5716,74.3819,74.4812,101592.0
2023-03-16 11:00:00,82.42,82.53,82.33,82.39,86912.0,74.4632,74.5626,74.3819,74.4361,86912.0
2023-03-16 11:05:00,82.37,82.77,82.36,82.64,118263.0,74.418,74.7794,74.409,74.6619,118263.0
2023-03-16 11:10:00,82.64,82.68,82.53,82.62,109176.0,74.6619,74.6981,74.5626,74.6439,109176.0
2023-03-16 11:15:00,82.61,82.66,82.53,82.63,89511.0,74.6348,74.68,74.5626,74.6529,89511.0
2023-03-16 11:20:00,82.62,82.71,82.5,82.6,122434.0,74.6439,74.7252,74.5355,74.6258,122434.0
2023-03-16 11:25:00,82.59,82.81,82.59,82.7,151974.0,74.6168,74.8155,74.6168,74.7161,151974.0
2023-03-16 11:30:00,82.71,82.76,82.55,82.56,53822.0,74.7252,74.7704,74.5806,74.5897,53822.0
2023-03-16 11:35:00,82.56,82.58,82.43,82.45,61155.0,74.5897,74.6077,74.4722,74.4903,61155.0
2023-03-16 11:40:00,82.45,82.64,82.44,82.52,84937.0,74.4903,74.6619,74.4812,74.5535,84937.0
2023-03-16 11:45:00,82.51,82.56,82.46,82.54,69447.0,74.5445,74.5897,74.4993,74.5716,69447.0
2023-03-16 11:50:00,82.53,82.56,82.43,82.56,107680.0,74.5626,74.5897,74.4722,74.5897,107680.0
2023-03-16 11:55:00,82.55,82.59,82.4,82.41,461024.0,74.5806,74.6168,74.4451,74.4541,461024.0
2023-03-16 12:00:00,82.4,82.45,82.09,82.19,149145.0,74.4451,74.4903,74.165,74.2554,149145.0
2023-03-16 12:05:00,82.18,82.22,82.0,82.02,99868.0,74.2463,74.2825,74.0837,74.1018,99868.0
2023-03-16 12:10:00,82.01,82.04,81.91,81.99,95177.0,74.0928,74.1199,74.0024,74.0747,95177.0
2023-03-16 12:15:00,81.99,82.06,81.97,81.98,279262.0,74.0747,74.1379,74.0566,74.0657,279262.0
2023-03-16 12:20:00,81.98,82.09,81.95,82.04,214645.0,74.0657,74.165,74.0386,74.1199,214645.0
2023-03-16 12:25:00,82.04,82.05,81.97,82.02,76100.0,74.1199,74.1289,74.0566,74.1018,76100.0
2023-03-16 12:30:00,82.03,82.07,81.98,82.05,69706.0,74.1108,74.147,74.0657,74.1289,69706.0
2023-03-16 12:35:00,82.05,82.07,81.92,82.02,95886.0,74.1289,74.147,74.0114,74.1018,95886.0
2023-03-16 12:40:00,82.01,82.01,81.91,81.96,50725.0,74.0928,74.0928,74.0024,74.0476,50725.0
2023-03-16 12:45:00,81.96,82.03,81.88,82.02,140233.0,74.0476,74.1108,73.9753,74.1018,140233.0
2023-03-16 12:50:00,82.02,82.39,82.01,82.24,232105.0,74.1018,74.4361,74.0928,74.3006,232105.0
2023-03-16 12:55:00,82.23,82.41,82.23,82.39,41038.0,74.2915,74.4541,74.2915,74.4361,41038.0
2023-03-16 13:00:00,82.4,82.64,82.37,82.64,131756.0,74.4451,74.6619,74.418,74.6619,131756.0
2023-03-16 13:05:00,82.64,82.83,82.62,82.67,123095.0,74.6619,74.8336,74.6439,74.689,123095.0
2023-03-16 13:10:00,82.67,82.71,82.61,82.65,117639.0,74.689,74.7252,74.6348,74.671,117639.0
2023-03-16 13:15:00,82.65,82.68,82.39,82.47,134948.0,74.671,74.6981,74.4361,74.5083,134948.0
2023-03-16 13:20:00,82.48,82.58,82.42,82.51,58795.0,74.5174,74.6077,74.4632,74.5445,58795.0
2023-03-16 13:25:00,82.52,82.53,82.39,82.39,61723.0,74.5535,74.5626,74.4361,74.4361,61723.0
2023-03-16 13:30:00,82.4,82.45,82.28,82.3,39126.0,74.4451,74.4903,74.3367,74.3548,39126.0
2023-03-16 13:35:00,82.29,82.3,82.2,82.3,45833.0,74.3457,74.3548,74.2644,74.3548,45833.0
2023-03-16 13:40:00,82.3,82.43,82.3,82.38,47907.0,74.3548,74.4722,74.3548,74.427,47907.0
2023-03-16 13:45:00,82.39,82.49,82.37,82.41,45972.0,74.4361,74.5264,74.418,74.4541,45972.0
2023-03-16 13:50:00,82.41,82.51,82.29,82.47,64714.0,74.4541,74.5445,74.3457,74.5083,64714.0
2023-03-16 13:55:00,82.46,82.46,82.37,82.38,37545.0,74.4993,74.4993,74.418,74.427,37545.0
2023-03-16 14:00:00,82.37,82.38,82.2,82.24,32944.0,74.418,74.427,74.2644,74.3006,32944.0
2023-03-16 14:05:00,82.22,82.26,82.06,82.23,34836.0,74.2825,74.3186,74.1379,74.2915,34836.0
2023-03-16 14:10:00,82.26,82.27,82.06,82.08,28563.0,74.3186,74.3277,74.1379,74.156,28563.0
2023-03-16 14:15:00,82.07,82.08,81.93,81.99,108155.0,74.147,74.156,74.0205,74.0747,108155.0
2023-03-16 14:20:00,81.99,82.0,81.93,81.95,35404.0,74.0747,74.0837,74.0205,74.0386,35404.0
2023-03-16 14:25:00,81.92,82.0,81.88,81.93,55006.0,74.0114,74.0837,73.9753,74.0205,55006.0
2023-03-16 14:30:00,81.93,81.95,81.75,81.81,53287.0,74.0205,74.0386,73.8579,73.9121,53287.0
2023-03-16 14:35:00,81.81,81.97,81.81,81.94,29437.0,73.9121,74.0566,73.9121,74.0295,29437.0
2023-03-16 14:40:00,81.94,82.05,81.94,82.0,38365.0,74.0295,74.1289,74.0295,74.0837,38365.0
2023-03-16 14:45:00,81.99,82.04,81.97,81.99,43044.0,74.0747,74.1199,74.0566,74.0747,43044.0
2023-03-16 14:50:00,82.0,82.12,81.99,82.11,33454.0,74.0837,74.1921,74.0747,74.1831,33454.0
2023-03-16 14:55:00,82.11,82.29,82.09,82.29,49363.0,74.1831,74.3457,74.165,74.3457,49363.0
2023-03-16 15:00:00,82.28,82.34,82.21,82.24,54599.0,74.3367,74.3909,74.2734,74.3006,54599.0
2023-03-16 15:05:00,82.25,82.35,82.16,82.17,62831.0,74.3096,74.3999,74.2283,74.2373,62831.0
2023-03-16 15:10:00,82.18,82.35,82.17,82.22,90066.0,74.2463,74.3999,74.2373,74.2825,90066.0
2023-03-16 15:15:00,82.22,82.35,82.17,82.27,82964.0,74.2825,74.3999,74.2373,74.3277,82964.0
2023-03-16 15:20:00,82.28,82.46,82.23,82.43,80374.0,74.3367,74.4993,74.2915,74.4722,80374.0
2023-03-16 15:25:00,82.42,82.44,82.3,82.37,44487.0,74.4632,74.4812,74.3548,74.418,44487.0
2023-03-16 15:30:00,82.38,82.44,82.31,82.4,106849.0,74.427,74.4812,74.3638,74.4451,106849.0
2023-03-16 15:35:00,82.39,82.4,82.23,82.32,106210.0,74.4361,74.4451,74.2915,74.3728,106210.0
2023-03-16 15:40:00,82.32,82.55,82.3,82.53,108356.0,74.3728,74.5806,74.3548,74.5626,108356.0
2023-03-16 15:45:00,82.53,82.55,82.33,82.44,249276.0,74.5626,74.5806,74.3819,74.4812,249276.0
2023-03-16 15:50:00,82.45,82.53,82.3,82.32,413672.0,74.4903,74.5626,74.3548,74.3728,413672.0
2023-03-16 15:55:00,82.31,82.43,82.26,82.42,1146716.0,74.3638,74.4722,74.3186,74.4632,1146716.0
2023-03-17 09:30:00,82.08,82.16,81.63,81.84,240564.0,74.156,74.2283,73.7494,73.9392,240564.0
2023-03-17 09:35:00,81.85,81.91,81.58,81.7,122341.0,73.9482,74.0024,73.7043,73.8127,122341.0
2023-03-17 09:40:00,81.71,81.88,81.69,81.81,121977.0,73.8217,73.9753,73.8037,73.9121,121977.0
2023-03-17 09:45:00,81.8,81.88,81.67,81.71,150856.0,73.903,73.9753,73.7856,73.8217,150856.0
2023-03-17 09:50:00,81.72,81.86,81.48,81.52,129531.0,73.8308,73.9572,73.6139,73.6501,129531.0
2023-03-17 09:55:00,81.53,81.53,81.33,81.45,91370.0,73.6591,73.6591,73.4784,73.5868,91370.0
2023-03-17 10:00:00,81.47,81.98,81.47,81.89,124762.0,73.6049,74.0657,73.6049,73.9843,124762.0
2023-03-17 10:05:00,81.9,81.91,81.44,81.49,71501.0,73.9934,74.0024,73.5778,73.623,71501.0
2023-03-17 10:10:00,81.48,81.48,81.27,81.31,111928.0,73.6139,73.6139,73.4242,73.4603,111928.0
2023-03-17 10:15:00,81.35,81.48,81.17,81.2,87365.0,73.4965,73.6139,73.3339,73.361,87365.0
2023-03-17 10:20:00,81.21,81.22,80.92,80.92,129940.0,73.37,73.379,73.108,73.108,129940.0
2023-03-17 10:25:00,80.92,81.08,80.76,81.05,144178.0,73.108,73.2525,72.9634,73.2254,144178.0
2023-03-17 10:30:00,81.05,81.13,80.89,80.93,110069.0,73.2254,73.2977,73.0809,73.117,110069.0
2023-03-17 10:35:00,80.93,81.14,80.83,81.09,162519.0,73.117,73.3067,73.0267,73.2616,162519.0
2023-03-17 10:40:00,81.09,81.11,80.8,80.82,68345.0,73.2616,73.2796,72.9996,73.0176,68345.0
2023-03-17 10:45:00,80.82,80.94,80.75,80.82,54836.0,73.0176,73.1261,72.9544,73.0176,54836.0
2023-03-17 10:50:00,80.83,80.91,80.7,80.84,88207.0,73.0267,73.099,72.9092,73.0357,88207.0
2023-03-17 10:55:00,80.85,80.98,80.83,80.93,58948.0,73.0447,73.1622,73.0267,73.117,58948.0
2023-03-17 11:00:00,80.93,81.03,80.8,80.86,69850.0,73.117,73.2074,72.9996,73.0538,69850.0
2023-03-17 11:05:00,80.86,81.07,80.78,81.0,45887.0,73.0538,73.2435,72.9815,73.1803,45887.0
2023-03-17 11:10:00,80.99,81.15,80.97,81.12,55895.0,73.1712,73.3158,73.1532,73.2887,55895.0
2023-03-17 11:15:00,81.1,81.28,81.1,81.14,52601.0,73.2706,73.4332,73.2706,73.3067,52601.0
2023-03-17 11:20:00,81.17,81.21,80.96,81.07,65538.0,73.3339,73.37,73.1441,73.2435,65538.0
2023-03-17 11:25:00,81.06,81.06,80.91,81.02,79913.0,73.2345,73.2345,73.099,73.1983,79913.0
2023-03-17 11:30:00,81.02,81.29,80.99,81.29,44962.0,73.1983,73.4423,73.1712,73.4423,44962.0
2023-03-17 11:35:00,81.28,81.28,80.99,81.02,55628.0,73.4332,73.4332,73.1712,73.1983,55628.0
2023-03-17 11:40:00,81.02,81.07,80.86,80.94,45266.0,73.1983,73.2435,73.0538,73.1261,45266.0
2023-03-17 11:45:00,80.94,81.07,80.92,81.05,44770.0,73.1261,73.2435,73.108,73.2254,44770.0
2023-03-17 11:50:00,81.05,81.13,80.86,80.87,60606.0,73.2254,73.2977,73.0538,73.0628,60606.0
2023-03-17 11:55:00,80.86,80.86,80.71,80.83,89359.0,73.0538,73.0538,72.9183,73.0267,89359.0
2023-03-17 12:00:00,80.83,80.96,80.76,80.79,220853.0,73.0267,73.1441,72.9634,72.9905,220853.0
2023-03-17 12:05:00,80.78,80.96,80.71,80.93,80218.0,72.9815,73.1441,72.9183,73.117,80218.0
2023-03-17 12:10:00,80.93,80.96,80.84,80.93,179233.0,73.117,73.1441,73.0357,73.117,179233.0
2023-03-17 12:15:00,80.93,81.09,80.91,80.96,78859.0,73.117,73.2616,73.099,73.1441,78859.0
2023-03-17 12:20:00,80.95,80.98,80.85,80.94,57139.0,73.1351,73.1622,73.0447,73.1261,57139.0
2023-03-17 12:25:00,80.94,81.13,80.94,81.09,48244.0,73.1261,73.2977,73.1261,73.2616,48244.0
2023-03-17 12:30:00,81.1,81.33,81.08,81.1,144382.0,73.2706,73.4784,73.2525,73.2706,144382.0
2023-03-17 12:35:00,81.09,81.14,81.03,81.06,50337.0,73.2616,73.3067,73.2074,73.2345,50337.0
2023-03-17 12:40:00,81.06,81.12,80.99,81.03,36202.0,73.2345,73.2887,73.1712,73.2074,36202.0
2023-03-17 12:45:00,81.01,81.03,80.86,80.86,42545.0,73.1893,73.2074,73.0538,73.0538,42545.0
2023-03-17 12:50:00,80.86,80.97,80.75,80.77,26712.0,73.0538,73.1532,72.9544,72.9725,26712.0
2023-03-17 12:55:00,80.75,80.87,80.72,80.76,34429.0,72.9544,73.0628,72.9273,72.9634,34429.0
2023-03-17 13:00:00,80.77,80.78,80.58,80.67,150692.0,72.9725,72.9815,72.8008,72.8821,150692.0
2023-03-17 13:05:00,80.67,80.79,80.62,80.7,85668.0,72.8821,72.9905,72.8369,72.9092,85668.0
2023-03-17 13:10:00,80.69,80.76,80.65,80.73,48561.0,72.9002,72.9634,72.8641,72.9363,48561.0
2023-03-17 13:15:00,80.73,80.85,80.73,80.84,69815.0,72.9363,73.0447,72.9363,73.0357,69815.0
2023-03-17 13:20:00,80.85,81.04,80.83,80.92,85048.0,73.0447,73.2164,73.0267,73.108,85048.0
2023-03-17 13:25:00,80.92,80.95,80.82,80.84,72378.0,73.108,73.1351,73.0176,73.0357,72378.0
2023-03-17 13:30:00,80.85,81.12,80.82,80.98,67090.0,73.0447,73.2887,73.0176,73.1622,67090.0
2023-03-17 13:35:00,80.97,81.0,80.82,80.98,64299.0,73.1532,73.1803,73.0176,73.1622,64299.0
2023-03-17 13:40:00,80.98,80.98,80.82,80.88,39888.0,73.1622,73.1622,73.0176,73.0718,39888.0
2023-03-17 13:45:00,80.87,81.02,80.85,80.99,45660.0,73.0628,73.1983,73.0447,73.1712,45660.0
2023-03-17 13:50:00,80.99,81.03,80.93,80.95,44673.0,73.1712,73.2074,73.117,73.1351,44673.0
2023-03-17 13:55:00,80.95,81.05,80.84,81.05,76036.0,73.1351,73.2254,73.0357,73.2254,76036.0
2023-03-17 14:00:00,81.06,81.16,80.97,81.01,72883.0,73.2345,73.3248,73.1532,73.1893,72883.0
2023-03-17 14:05:00,81.03,81.09,80.84,80.93,81782.0,73.2074,73.2616,73.0357,73.117,81782.0
2023-03-17 14:10:00,80.94,80.95,80.82,80.91,57015.0,73.1261,73.1351,73.0176,73.099,57015.0
2023-03-17 14:15:00,80.91,80.95,80.79,80.79,141034.0,73.099,73.1351,72.9905,72.9905,141034.0
2023-03-17 14:20:00,80.79,80.84,80.55,80.56,85629.0,72.9905,73.0357,72.7737,72.7827,85629.0
2023-03-17 14:25:00,80.56,80.56,80.47,80.49,104052.0,72.7827,72.7827,72.7014,72.7195,104052.0
2023-03-17 14:30:00,80.49,80.69,80.47,80.61,104005.0,72.7195,72.9002,72.7014,72.8279,104005.0
2023-03-17 14:35:00,80.63,80.66,80.52,80.62,48241.0,72.846,72.8731,72.7466,72.8369,48241.0
2023-03-17 14:40:00,80.61,80.64,80.56,80.59,58769.0,72.8279,72.855,72.7827,72.8098,58769.0
2023-03-17 14:45:00,80.58,80.71,80.53,80.63,55584.0,72.8008,72.9183,72.7556,72.846,55584.0
2023-03-17 14:50:00,80.64,80.76,80.47,80.75,84321.0,72.855,72.9634,72.7014,72.9544,84321.0
2023-03-17 14:55:00,80.74,80.79,80.66,80.73,69851.0,72.9454,72.9905,72.8731,72.9363,69851.0
2023-03-17 15:00:00,80.75,80.77,80.62,80.71,102603.0,72.9544,72.9725,72.8369,72.9183,102603.0
2023-03-17 15:05:00,80.7,80.82,80.69,80.75,86700.0,72.9092,73.0176,72.9002,72.9544,86700.0
2023-03-17 15:10:00,80.75,80.95,80.74,80.93,79688.0,72.9544,73.1351,72.9454,73.117,79688.0
2023-03-17 15:15:00,80.94,81.09,80.87,80.96,189319.0,73.1261,73.2616,73.0628,73.1441,189319.0
2023-03-17 15:20:00,80.95,81.08,80.91,81.03,124163.0,73.1351,73.2525,73.099,73.2074,124163.0
2023-03-17 15:25:00,81.02,81.2,80.97,81.18,108685.0,73.1983,73.361,73.1532,73.3429,108685.0
2023-03-17 15:30:00,81.19,81.2,80.9,81.03,118649.0,73.3519,73.361,73.0899,73.2074,118649.0
2023-03-17 15:35:00,81.03,81.03,80.69,80.7,117583.0,73.2074,73.2074,72.9002,72.9092,117583.0
2023-03-17 15:40:00,80.69,80.79,80.67,80.76,148695.0,72.9002,72.9905,72.8821,72.9634,148695.0
2023-03-17 15:45:00,80.76,80.76,80.55,80.67,204931.0,72.9634,72.9634,72.7737,72.8821,204931.0
2023-03-17 15:50:00,80.66,80.78,80.58,80.69,368510.0,72.8731,72.9815,72.8008,72.9002,368510.0
2023-03-17 15:55:00,80.68,80.74,80.5,80.54,531746.0,72.8912,72.9454,72.7285,72.7647,531746.0
2023-03-20 09:30:00,81.16,81.25,80.77,80.91,535911.0,73.3248,73.4061,72.9725,73.099,535911.0
2023-03-20 09:35:00,80.93,80.99,80.53,80.55,113361.0,73.117,73.1712,72.7556,72.7737,113361.0
2023-03-20 09:40:00,80.55,80.81,80.51,80.74,105519.0,72.7737,73.0086,72.7376,72.9454,105519.0
2023-03-20 09:45:00,80.75,80.92,80.44,80.91,120751.0,72.9544,73.108,72.6743,73.099,120751.0
2023-03-20 09:50:00,80.93,81.04,80.9,80.93,92797.0,73.117,73.2164,73.0899,73.117,92797.0
2023-03-20 09:55:00,80.93,80.99,80.83,80.86,107505.0,73.117,73.1712,73.0267,73.0538,107505.0
2023-03-20 10:00:00,80.87,81.14,80.87,81.1,105078.0,73.0628,73.3067,73.0628,73.2706,105078.0
2023-03-20 10:05:00,81.08,81.12,80.87,80.93,87477.0,73.2525,73.2887,73.0628,73.117,87477.0
2023-03-20 10:10:00,80.93,81.13,80.83,80.92,82101.0,73.117,73.2977,73.0267,73.108,82101.0
2023-03-20 10:15:00,80.91,81.06,80.89,80.9,60793.0,73.099,73.2345,73.0809,73.0899,60793.0
2023-03-20 10:20:00,80.91,81.13,80.88,81.1,55231.0,73.099,73.2977,73.0718,73.2706,55231.0
2023-03-20 10:25:00,81.11,81.12,80.97,81.1,57072.0,73.2796,73.2887,73.1532,73.2706,57072.0
2023-03-20 10:30:00,81.1,81.21,81.01,81.2,140800.0,73.2706,73.37,73.1893,73.361,140800.0
2023-03-20 10:35:00,81.21,81.32,81.17,81.21,119661.0,73.37,73.4694,73.3339,73.37,119661.0
2023-03-20 10:40:00,81.21,81.29,81.15,81.21,114458.0,73.37,73.4423,73.3158,73.37,114458.0
2023-03-20 10:45:00,81.19,81.38,81.14,81.38,68520.0,73.3519,73.5236,73.3067,73.5236,68520.0
2023-03-20 10:50:00,81.39,81.45,81.3,81.41,40800.0,73.5326,73.5868,73.4513,73.5507,40800.0
2023-03-20 10:55:00,81.4,81.61,81.36,81.56,70700.0,73.5416,73.7314,73.5055,73.6862,70700.0
2023-03-20 11:00:00,81.56,81.79,81.56,81.64,75277.0,73.6862,73.894,73.6862,73.7585,75277.0
2023-03-20 11:05:00,81.63,81.64,81.56,81.6,40804.0,73.7494,73.7585,73.6862,73.7223,40804.0
2023-03-20 11:10:00,81.58,81.58,81.42,81.55,64057.0,73.7043,73.7043,73.5597,73.6772,64057.0
2023-03-20 11:15:00,81.55,81.55,81.38,81.49,42570.0,73.6772,73.6772,73.5236,73.623,42570.0
2023-03-20 11:20:00,81.5,81.57,81.48,81.51,38465.0,73.632,73.6952,73.6139,73.641,38465.0
2023-03-20 11:25:00,81.51,81.68,81.48,81.65,52403.0,73.641,73.7946,73.6139,73.7675,52403.0
2023-03-20 11:30:00,81.65,81.65,81.45,81.48,42206.0,73.7675,73.7675,73.5868,73.6139,42206.0
2023-03-20 11:35:00,81.49,81.53,81.43,81.52,36169.0,73.623,73.6591,73.5688,73.6501,36169.0
2023-03-20 11:40:00,81.51,81.51,81.41,81.43,32354.0,73.641,73.641,73.5507,73.5688,32354.0
2023-03-20 11:45:00,81.44,81.53,81.38,81.5,29348.0,73.5778,73.6591,73.5236,73.632,29348.0
2023-03-20 11:50:00,81.5,81.59,81.46,81.46,81338.0,73.632,73.7133,73.5959,73.5959,81338.0
2023-03-20 11:55:00,81.46,81.49,81.38,81.43,55668.0,73.5959,73.623,73.5236,73.5688,55668.0
2023-03-20 12:00:00,81.43,81.51,81.37,81.44,45466.0,73.5688,73.641,73.5145,73.5778,45466.0
2023-03-20 12:05:00,81.41,81.44,81.21,81.23,65320.0,73.5507,73.5778,73.37,73.3881,65320.0
2023-03-20 12:10:00,81.2,81.22,81.01,81.09,79428.0,73.361,73.379,73.1893,73.2616,79428.0
2023-03-20 12:15:00,81.1,81.13,81.01,81.06,40252.0,73.2706,73.2977,73.1893,73.2345,40252.0
2023-03-20 12:20:00,81.08,81.24,81.05,81.17,17445.0,73.2525,73.3971,73.2254,73.3339,17445.0
2023-03-20 12:25:00,81.17,81.18,81.07,81.17,22390.0,73.3339,73.3429,73.2435,73.3339,22390.0
2023-03-20 12:30:00,81.17,81.22,81.11,81.19,29125.0,73.3339,73.379,73.2796,73.3519,29125.0
2023-03-20 12:35:00,81.19,81.27,81.15,81.26,19631.0,73.3519,73.4242,73.3158,73.4152,19631.0
2023-03-20 12:40:00,81.25,81.32,81.19,81.32,16481.0,73.4061,73.4694,73.3519,73.4694,16481.0
2023-03-20 12:45:00,81.29,81.38,81.27,81.36,22572.0,73.4423,73.5236,73.4242,73.5055,22572.0
2023-03-20 12:50:00,81.35,81.49,81.35,81.47,29699.0,73.4965,73.623,73.4965,73.6049,29699.0
2023-03-20 12:55:00,81.49,81.63,81.49,81.53,42844.0,73.623,73.7494,73.623,73.6591,42844.0
2023-03-20 13:00:00,81.54,81.65,81.54,81.63,39432.0,73.6681,73.7675,73.6681,73.7494,39432.0
2023-03-20 13:05:00,81.64,81.78,81.63,81.72,95642.0,73.7585,73.885,73.7494,73.8308,95642.0
2023-03-20 13:10:00,81.72,81.79,81.72,81.73,17482.0,73.8308,73.894,73.8308,73.8398,17482.0
2023-03-20 13:15:00,81.74,81.82,81.69,81.7,28773.0,73.8488,73.9211,73.8037,73.8127,28773.0
2023-03-20 13:20:00,81.71,81.73,81.68,81.71,22430.0,73.8217,73.8398,73.7946,73.8217,22430.0
2023-03-20 13:25:00,81.7,81.74,81.65,81.65,18559.0,73.8127,73.8488,73.7675,73.7675,18559.0
2023-03-20 13:30:00,81.65,81.69,81.54,81.54,18353.0,73.7675,73.8037,73.6681,73.6681,18353.0
2023-03-20 13:35:00,81.54,81.54,81.44,81.53,17273.0,73.6681,73.6681,73.5778,73.6591,17273.0
2023-03-20 13:40:00,81.52,81.55,81.43,81.46,14310.0,73.6501,73.6772,73.5688,73.5959,14310.0
2023-03-20 13:45:00,81.46,81.46,81.39,81.43,37628.0,73.5959,73.5959,73.5326,73.5688,37628.0
2023-03-20 13:50:00,81.43,81.43,81.25,81.26,23203.0,73.5688,73.5688,73.4061,73.4152,23203.0
2023-03-20 13:55:00,81.27,81.35,81.26,81.27,26849.0,73.4242,73.4965,73.4152,73.4242,26849.0
2023-03-20 14:00:00,81.29,81.31,81.18,81.19,29818.0,73.4423,73.4603,73.3429,73.3519,29818.0
2023-03-20 14:05:00,81.19,81.23,81.07,81.14,84053.0,73.3519,73.3881,73.2435,73.3067,84053.0
2023-03-20 14:10:00,81.15,81.22,81.13,81.19,35809.0,73.3158,73.379,73.2977,73.3519,35809.0
2023-03-20 14:15:00,81.19,81.23,81.12,81.21,24991.0,73.3519,73.3881,73.2887,73.37,24991.0
2023-03-20 14:20:00,81.2,81.29,81.17,81.28,30446.0,73.361,73.4423,73.3339,73.4332,30446.0
2023-03-20 14:25:00,81.28,81.31,81.23,81.24,46753.0,73.4332,73.4603,73.3881,73.3971,46753.0
2023-03-20 14:30:00,81.25,81.34,81.13,81.17,121465.0,73.4061,73.4874,73.2977,73.3339,121465.0
2023-03-20 14:35:00,81.17,81.17,81.06,81.08,55356.0,73.3339,73.3339,73.2345,73.2525,55356.0
2023-03-20 14:40:00,81.1,81.13,81.0,81.09,59396.0,73.2706,73.2977,73.1803,73.2616,59396.0
2023-03-20 14:45:00,81.1,81.15,81.08,81.12,58108.0,73.2706,73.3158,73.2525,73.2887,58108.0
2023-03-20 14:50:00,81.11,81.26,81.11,81.23,107006.0,73.2796,73.4152,73.2796,73.3881,107006.0
2023-03-20 14:55:00,81.24,81.24,81.1,81.15,68156.0,73.3971,73.3971,73.2706,73.3158,68156.0
2023-03-20 15:00:00,81.15,81.28,81.07,81.24,71499.0,73.3158,73.4332,73.2435,73.3971,71499.0
2023-03-20 15:05:00,81.24,81.29,81.19,81.2,73239.0,73.3971,73.4423,73.3519,73.361,73239.0
2023-03-20 15:10:00,81.2,81.26,81.15,81.23,38310.0,73.361,73.4152,73.3158,73.3881,38310.0
2023-03-20 15:15:00,81.22,81.32,81.16,81.32,42836.0,73.379,73.4694,73.3248,73.4694,42836.0
2023-03-20 15:20:00,81.31,81.31,81.17,81.28,64619.0,73.4603,73.4603,73.3339,73.4332,64619.0
2023-03-20 15:25:00,81.28,81.44,81.27,81.43,76276.0,73.4332,73.5778,73.4242,73.5688,76276.0
2023-03-20 15:30:00,81.42,81.59,81.4,81.55,83965.0,73.5597,73.7133,73.5416,73.6772,83965.0
2023-03-20 15:35:00,81.56,81.61,81.45,81.47,65775.0,73.6862,73.7314,73.5868,73.6049,65775.0
2023-03-20 15:40:00,81.46,81.51,81.42,81.46,51716.0,73.5959,73.641,73.5597,73.5959,51716.0
2023-03-20 15:45:00,81.44,81.56,81.43,81.49,115306.0,73.5778,73.6862,73.5688,73.623,115306.0
2023-03-20 15:50:00,81.5,81.62,81.48,81.49,161236.0,73.632,73.7404,73.6139,73.623,161236.0
2023-03-20 15:55:00,81.48,81.51,81.39,81.49,254744.0,73.6139,73.641,73.5326,73.623,254744.0
2023-03-21 09:30:00,82.0,82.16,81.91,82.06,158555.0,74.0837,74.2283,74.0024,74.1379,158555.0
2023-03-21 09:35:00,82.05,82.17,82.02,82.16,79579.0,74.1289,74.2373,74.1018,74.2283,79579.0
2023-03-21 09:40:00,82.16,82.22,81.87,81.95,134756.0,74.2283,74.2825,73.9663,74.0386,134756.0
2023-03-21 09:45:00,81.93,82.11,81.93,82.03,67236.0,74.0205,74.1831,74.0205,74.1108,67236.0
2023-03-21 09:50:00,82.03,82.04,81.79,81.85,49879.0,74.1108,74.1199,73.894,73.9482,49879.0
2023-03-21 09:55:00,81.85,81.89,81.76,81.77,74993.0,73.9482,73.9843,73.8669,73.8759,74993.0
2023-03-21 10:00:00,81.78,81.81,81.54,81.63,101286.0,73.885,73.9121,73.6681,73.7494,101286.0
2023-03-21 10:05:00,81.62,81.62,81.49,81.54,51949.0,73.7404,73.7404,73.623,73.6681,51949.0
2023-03-21 10:10:00,81.55,81.72,81.49,81.51,54124.0,73.6772,73.8308,73.623,73.641,54124.0
2023-03-21 10:15:00,81.5,81.57,81.42,81.43,49585.0,73.632,73.6952,73.5597,73.5688,49585.0
2023-03-21 10:20:00,81.4,81.45,81.08,81.08,87409.0,73.5416,73.5868,73.2525,73.2525,87409.0
2023-03-21 10:25:00,81.08,81.18,80.99,81.09,63610.0,73.2525,73.3429,73.1712,73.2616,63610.0
2023-03-21 10:30:00,81.09,81.22,81.06,81.12,106176.0,73.2616,73.379,73.2345,73.2887,106176.0
2023-03-21 10:35:00,81.12,81.14,80.99,81.1,66152.0,73.2887,73.3067,73.1712,73.2706,66152.0
2023-03-21 10:40:00,81.1,81.19,81.04,81.16,44429.0,73.2706,73.3519,73.2164,73.3248,44429.0
2023-03-21 10:45:00,81.16,81.39,81.14,81.39,38329.0,73.3248,73.5326,73.3067,73.5326,38329.0
2023-03-21 10:50:00,81.38,81.44,81.32,81.35,52928.0,73.5236,73.5778,73.4694,73.4965,52928.0
2023-03-21 10:55:00,81.34,81.43,81.27,81.37,63602.0,73.4874,73.5688,73.4242,73.5145,63602.0
2023-03-21 11:00:00,81.38,81.61,81.37,81.57,33207.0,73.5236,73.7314,73.5145,73.6952,33207.0
2023-03-21 11:05:00,81.59,81.72,81.57,81.69,37372.0,73.7133,73.8308,73.6952,73.8037,37372.0
2023-03-21 11:10:00,81.7,81.74,81.68,81.74,50920.0,73.8127,73.8488,73.7946,73.8488,50920.0
2023-03-21 11:15:00,81.73,81.78,81.66,81.77,44093.0,73.8398,73.885,73.7765,73.8759,44093.0
2023-03-21 11:20:00,81.77,81.81,81.74,81.76,23505.0,73.8759,73.9121,73.8488,73.8669,23505.0
2023-03-21 11:25:00,81.75,81.82,81.7,81.75,43750.0,73.8579,73.9211,73.8127,73.8579,43750.0
2023-03-21 11:30:00,81.74,81.75,81.62,81.63,34504.0,73.8488,73.8579,73.7404,73.7494,34504.0
2023-03-21 11:35:00,81.61,81.63,81.34,81.35,100498.0,73.7314,73.7494,73.4874,73.4965,100498.0
2023-03-21 11:40:00,81.35,81.37,81.18,81.19,165175.0,73.4965,73.5145,73.3429,73.3519,165175.0
2023-03-21 11:45:00,81.18,81.19,81.05,81.17,125734.0,73.3429,73.3519,73.2254,73.3339,125734.0
2023-03-21 11:50:00,81.17,81.21,81.07,81.13,62152.0,73.3339,73.37,73.2435,73.2977,62152.0
2023-03-21 11:55:00,81.13,81.16,81.04,81.07,34154.0,73.2977,73.3248,73.2164,73.2435,34154.0
2023-03-21 12:00:00,81.07,81.13,81.02,81.08,43715.0,73.2435,73.2977,73.1983,73.2525,43715.0
2023-03-21 12:05:00,81.08,81.18,81.05,81.09,52619.0,73.2525,73.3429,73.2254,73.2616,52619.0
2023-03-21 12:10:00,81.09,81.24,81.07,81.09,28934.0,73.2616,73.3971,73.2435,73.2616,28934.0
2023-03-21 12:15:00,81.1,81.19,81.09,81.14,19960.0,73.2706,73.3519,73.2616,73.3067,19960.0
2023-03-21 12:20:00,81.14,81.19,81.09,81.09,22941.0,73.3067,73.3519,73.2616,73.2616,22941.0
2023-03-21 12:25:00,81.09,81.21,81.07,81.08,25158.0,73.2616,73.37,73.2435,73.2525,25158.0
2023-03-21 12:30:00,81.07,81.16,81.06,81.11,21096.0,73.2435,73.3248,73.2345,73.2796,21096.0
2023-03-21 12:35:00,81.11,81.11,80.93,80.93,43110.0,73.2796,73.2796,73.117,73.117,43110.0
2023-03-21 12:40:00,80.93,80.96,80.88,80.95,25971.0,73.117,73.1441,73.0718,73.1351,25971.0
2023-03-21 12:45:00,80.95,80.96,80.86,80.9,32274.0,73.1351,73.1441,73.0538,73.0899,32274.0
2023-03-21 12:50:00,80.91,81.0,80.88,80.89,23099.0,73.099,73.1803,73.0718,73.0809,23099.0
2023-03-21 12:55:00,80.86,80.91,80.77,80.78,52401.0,73.0538,73.099,72.9725,72.9815,52401.0
2023-03-21 13:00:00,80.79,80.79,80.63,80.65,29808.0,72.9905,72.9905,72.846,72.8641,29808.0
2023-03-21 13:05:00,80.64,80.73,80.62,80.7,31673.0,72.855,72.9363,72.8369,72.9092,31673.0
2023-03-21 13:10:00,80.7,80.8,80.69,80.73,45377.0,72.9092,72.9996,72.9002,72.9363,45377.0
2023-03-21 13:15:00,80.74,80.81,80.72,80.8,29942.0,72.9454,73.0086,72.9273,72.9996,29942.0
2023-03-21 13:20:00,80.81,80.83,80.75,80.77,33745.0,73.0086,73.0267,72.9544,72.9725,33745.0
2023-03-21 13:25:00,80.78,80.8,80.67,80.73,43988.0,72.9815,72.9996,72.8821,72.9363,43988.0
2023-03-21 13:30:00,80.72,80.85,80.71,80.85,17628.0,72.9273,73.0447,72.9183,73.0447,17628.0
2023-03-21 13:35:00,80.86,80.89,80.81,80.83,52280.0,73.0538,73.0809,73.0086,73.0267,52280.0
2023-03-21 13:40:00,80.83,80.84,80.73,80.74,37163.0,73.0267,73.0357,72.9363,72.9454,37163.0
2023-03-21 13:45:00,80.73,80.76,80.7,80.71,20534.0,72.9363,72.9634,72.9092,72.9183,20534.0
2023-03-21 13:50:00,80.7,80.74,80.64,80.68,29612.0,72.9092,72.9454,72.855,72.8912,29612.0
2023-03-21 13:55:00,80.69,80.7,80.6,80.64,18115.0,72.9002,72.9092,72.8189,72.855,18115.0
2023-03-21 14:00:00,80.66,80.7,80.61,80.69,27040.0,72.8731,72.9092,72.8279,72.9002,27040.0
2023-03-21 14:05:00,80.69,80.7,80.57,80.57,45874.0,72.9002,72.9092,72.7918,72.7918,45874.0
2023-03-21 14:10:00,80.56,80.57,80.46,80.48,27681.0,72.7827,72.7918,72.6924,72.7105,27681.0
2023-03-21 14:15:00,80.48,80.53,80.44,80.48,33376.0,72.7105,72.7556,72.6743,72.7105,33376.0
2023-03-21 14:20:00,80.47,80.55,80.4,80.4,35562.0,72.7014,72.7737,72.6382,72.6382,35562.0
2023-03-21 14:25:00,80.42,80.5,80.4,80.49,13997.0,72.6563,72.7285,72.6382,72.7195,13997.0
2023-03-21 14:30:00,80.48,80.58,80.46,80.5,43733.0,72.7105,72.8008,72.6924,72.7285,43733.0
2023-03-21 14:35:00,80.5,80.6,80.49,80.52,23354.0,72.7285,72.8189,72.7195,72.7466,23354.0
2023-03-21 14:40:00,80.53,80.56,80.5,80.54,36220.0,72.7556,72.7827,72.7285,72.7647,36220.0
2023-03-21 14:45:00,80.56,80.7,80.55,80.7,38598.0,72.7827,72.9092,72.7737,72.9092,38598.0
2023-03-21 14:50:00,80.7,80.75,80.66,80.68,33805.0,72.9092,72.9544,72.8731,72.8912,33805.0
2023-03-21 14:55:00,80.69,80.85,80.66,80.8,42520.0,72.9002,73.0447,72.8731,72.9996,42520.0
2023-03-21 15:00:00,80.79,80.96,80.78,80.94,47023.0,72.9905,73.1441,72.9815,73.1261,47023.0
2023-03-21 15:05:00,80.96,80.97,80.87,80.95,32248.0,73.1441,73.1532,73.0628,73.1351,32248.0
2023-03-21 15:10:00,80.96,81.07,80.91,81.01,76041.0,73.1441,73.2435,73.099,73.1893,76041.0
2023-03-21 15:15:00,81.01,81.18,81.0,81.15,60186.0,73.1893,73.3429,73.1803,73.3158,60186.0
2023-03-21 15:20:00,81.16,81.19,81.05,81.09,105643.0,73.3248,73.3519,73.2254,73.2616,105643.0
2023-03-21 15:25:00,81.09,81.1,80.97,81.04,41391.0,73.2616,73.2706,73.1532,73.2164,41391.0
2023-03-21 15:30:00,81.04,81.13,81.03,81.09,58041.0,73.2164,73.2977,73.2074,73.2616,58041.0
2023-03-21 15:35:00,81.1,81.25,81.05,81.25,85067.0,73.2706,73.4061,73.2254,73.4061,85067.0
2023-03-21 15:40:00,81.25,81.34,81.22,81.33,90771.0,73.4061,73.4874,73.379,73.4784,90771.0
2023-03-21 15:45:00,81.31,81.36,81.28,81.34,59159.0,73.4603,73.5055,73.4332,73.4874,59159.0
2023-03-21 15:50:00,81.34,81.34,81.18,81.2,107982.0,73.4874,73.4874,73.3429,73.361,107982.0
2023-03-21 15:55:00,81.2,81.23,81.05,81.14,147495.0,73.361,73.3881,73.2254,73.3067,147495.0
2023-03-22 09:30:00,80.68,80.68,80.02,80.03,315044.0,72.8912,72.8912,72.2949,72.3039,315044.0
2023-03-22 09:35:00,80.04,80.17,79.9,79.99,141128.0,72.3129,72.4304,72.1865,72.2678,141128.0
2023-03-22 09:40:00,79.98,79.99,79.72,79.74,82716.0,72.2587,72.2678,72.0238,72.0419,82716.0
2023-03-22 09:45:00,79.75,79.77,79.5,79.56,129167.0,72.0509,72.069,71.8251,71.8793,129167.0
2023-03-22 09:50:00,79.57,79.75,79.44,79.46,122142.0,71.8883,72.0509,71.7709,71.7889,122142.0
2023-03-22 09:55:00,79.46,79.64,79.36,79.61,93309.0,71.7889,71.9516,71.6986,71.9245,93309.0
2023-03-22 10:00:00,79.61,79.86,79.61,79.84,47964.0,71.9245,72.1503,71.9245,72.1322,47964.0
2023-03-22 10:05:00,79.84,79.94,79.79,79.94,46024.0,72.1322,72.2226,72.0871,72.2226,46024.0
2023-03-22 10:10:00,79.95,80.01,79.87,79.87,65620.0,72.2316,72.2858,72.1594,72.1594,65620.0
2023-03-22 10:15:00,79.87,80.1,79.82,80.08,113186.0,72.1594,72.3671,72.1142,72.3491,113186.0
2023-03-22 10:20:00,80.09,80.21,80.09,80.18,56021.0,72.3581,72.4665,72.3581,72.4394,56021.0
2023-03-22 10:25:00,80.19,80.37,80.14,80.35,96021.0,72.4485,72.6111,72.4033,72.593,96021.0
2023-03-22 10:30:00,80.35,80.41,80.29,80.35,49220.0,72.593,72.6472,72.5388,72.593,49220.0
2023-03-22 10:35:00,80.35,80.38,80.24,80.32,178603.0,72.593,72.6201,72.4936,72.5659,178603.0
2023-03-22 10:40:00,80.31,80.33,80.15,80.2,78398.0,72.5569,72.5749,72.4123,72.4575,78398.0
2023-03-22 10:45:00,80.2,80.28,80.13,80.15,33313.0,72.4575,72.5298,72.3943,72.4123,33313.0
2023-03-22 10:50:00,80.15,80.18,80.01,80.04,37748.0,72.4123,72.4394,72.2858,72.3129,37748.0
2023-03-22 10:55:00,80.03,80.09,79.97,79.99,36365.0,72.3039,72.3581,72.2497,72.2678,36365.0
2023-03-22 11:00:00,80.01,80.13,79.97,79.97,45105.0,72.2858,72.3943,72.2497,72.2497,45105.0
2023-03-22 11:05:00,79.98,80.02,79.91,79.92,33442.0,72.2587,72.2949,72.1955,72.2045,33442.0
2023-03-22 11:10:00,79.92,79.92,79.7,79.73,38313.0,72.2045,72.2045,72.0058,72.0329,38313.0
2023-03-22 11:15:00,79.74,79.78,79.62,79.65,88764.0,72.0419,72.078,71.9335,71.9606,88764.0
2023-03-22 11:20:00,79.66,79.66,79.58,79.61,30065.0,71.9696,71.9696,71.8973,71.9245,30065.0
2023-03-22 11:25:00,79.62,79.68,79.58,79.67,44537.0,71.9335,71.9877,71.8973,71.9787,44537.0
2023-03-22 11:30:00,79.67,79.7,79.6,79.61,26742.0,71.9787,72.0058,71.9154,71.9245,26742.0
2023-03-22 11:35:00,79.62,79.62,79.44,79.48,34293.0,71.9335,71.9335,71.7709,71.807,34293.0
2023-03-22 11:40:00,79.47,79.48,79.38,79.4,115175.0,71.798,71.807,71.7167,71.7347,115175.0
2023-03-22 11:45:00,79.39,79.47,79.38,79.47,71754.0,71.7257,71.798,71.7167,71.798,71754.0
2023-03-22 11:50:00,79.48,79.49,79.39,79.46,29424.0,71.807,71.816,71.7257,71.7889,29424.0
2023-03-22 11:55:00,79.45,79.51,79.45,79.49,48934.0,71.7799,71.8341,71.7799,71.816,48934.0
2023-03-22 12:00:00,79.5,79.58,79.48,79.56,39094.0,71.8251,71.8973,71.807,71.8793,39094.0
2023-03-22 12:05:00,79.57,79.62,79.5,79.61,49912.0,71.8883,71.9335,71.8251,71.9245,49912.0
2023-03-22 12:10:00,79.6,79.61,79.53,79.56,35081.0,71.9154,71.9245,71.8522,71.8793,35081.0
2023-03-22 12:15:00,79.56,79.63,79.54,79.62,22671.0,71.8793,71.9425,71.8612,71.9335,22671.0
2023-03-22 12:20:00,79.62,79.79,79.62,79.71,97262.0,71.9335,72.0871,71.9335,72.0148,97262.0
2023-03-22 12:25:00,79.72,79.88,79.68,79.87,38788.0,72.0238,72.1684,71.9877,72.1594,38788.0
2023-03-22 12:30:00,79.86,79.9,79.74,79.8,42245.0,72.1503,72.1865,72.0419,72.0961,42245.0
2023-03-22 12:35:00,79.79,79.79,79.67,79.68,27825.0,72.0871,72.0871,71.9787,71.9877,27825.0
2023-03-22 12:40:00,79.69,79.82,79.68,79.79,39933.0,71.9967,72.1142,71.9877,72.0871,39933.0
2023-03-22 12:45:00,79.79,79.83,79.77,79.79,54008.0,72.0871,72.1232,72.069,72.0871,54008.0
2023-03-22 12:50:00,79.79,79.79,79.71,79.75,17635.0,72.0871,72.0871,72.0148,72.0509,17635.0
2023-03-22 12:55:00,79.74,79.74,79.63,79.63,13705.0,72.0419,72.0419,71.9425,71.9425,13705.0
2023-03-22 13:00:00,79.63,79.65,79.55,79.57,41605.0,71.9425,71.9606,71.8702,71.8883,41605.0
2023-03-22 13:05:00,79.57,79.63,79.53,79.55,19519.0,71.8883,71.9425,71.8522,71.8702,19519.0
2023-03-22 13:10:00,79.54,79.65,79.54,79.58,33806.0,71.8612,71.9606,71.8612,71.8973,33806.0
2023-03-22 13:15:00,79.58,79.64,79.55,79.63,38082.0,71.8973,71.9516,71.8702,71.9425,38082.0
2023-03-22 13:20:00,79.62,79.7,79.59,79.59,93388.0,71.9335,72.0058,71.9064,71.9064,93388.0
2023-03-22 13:25:00,79.6,79.67,79.58,79.67,40521.0,71.9154,71.9787,71.8973,71.9787,40521.0
2023-03-22 13:30:00,79.67,79.75,79.66,79.7,39110.0,71.9787,72.0509,71.9696,72.0058,39110.0
2023-03-22 13:35:00,79.69,79.74,79.6,79.61,44974.0,71.9967,72.0419,71.9154,71.9245,44974.0
2023-03-22 13:40:00,79.6,79.68,79.58,79.66,24575.0,71.9154,71.9877,71.8973,71.9696,24575.0
2023-03-22 13:45:00,79.64,79.69,79.63,79.67,43046.0,71.9516,71.9967,71.9425,71.9787,43046.0
2023-03-22 13:50:00,79.68,79.78,79.68,79.74,42616.0,71.9877,72.078,71.9877,72.0419,42616.0
2023-03-22 13:55:00,79.73,79.83,79.72,79.82,37451.0,72.0329,72.1232,72.0238,72.1142,37451.0
2023-03-22 14:00:00,79.82,80.31,79.82,80.25,101110.0,72.1142,72.5569,72.1142,72.5027,101110.0
2023-03-22 14:05:00,80.26,80.58,80.15,80.16,95744.0,72.5117,72.8008,72.4123,72.4214,95744.0
2023-03-22 14:10:00,80.18,80.32,79.86,79.9,98799.0,72.4394,72.5659,72.1503,72.1865,98799.0
2023-03-22 14:15:00,79.91,80.15,79.9,80.09,78588.0,72.1955,72.4123,72.1865,72.3581,78588.0
2023-03-22 14:20:00,80.09,80.1,79.87,79.94,42016.0,72.3581,72.3671,72.1594,72.2226,42016.0
2023-03-22 14:25:00,79.92,80.05,79.87,79.99,62184.0,72.2045,72.322,72.1594,72.2678,62184.0
2023-03-22 14:30:00,79.98,80.14,79.76,79.83,80017.0,72.2587,72.4033,72.06,72.1232,80017.0
2023-03-22 14:35:00,79.8,80.02,79.41,79.82,183044.0,72.0961,72.2949,71.7438,72.1142,183044.0
2023-03-22 14:40:00,79.81,80.44,79.81,80.29,113136.0,72.1051,72.6743,72.1051,72.5388,113136.0
2023-03-22 14:45:00,80.32,80.61,80.14,80.43,90447.0,72.5659,72.8279,72.4033,72.6653,90447.0
2023-03-22 14:50:00,80.42,80.49,79.98,80.04,123771.0,72.6563,72.7195,72.2587,72.3129,123771.0
2023-03-22 14:55:00,80.05,80.08,79.64,79.66,117445.0,72.322,72.3491,71.9516,71.9696,117445.0
2023-03-22 15:00:00,79.63,79.78,79.25,79.26,150195.0,71.9425,72.078,71.5992,71.6082,150195.0
2023-03-22 15:05:00,79.26,79.41,79.11,79.29,183121.0,71.6082,71.7438,71.4727,71.6353,183121.0
2023-03-22 15:10:00,79.32,79.6,79.21,79.55,171385.0,71.6625,71.9154,71.5631,71.8702,171385.0
2023-03-22 15:15:00,79.56,79.78,79.53,79.62,114214.0,71.8793,72.078,71.8522,71.9335,114214.0
2023-03-22 15:20:00,79.63,80.03,79.57,79.73,160807.0,71.9425,72.3039,71.8883,72.0329,160807.0
2023-03-22 15:25:00,79.74,79.82,79.52,79.7,135929.0,72.0419,72.1142,71.8431,72.0058,135929.0
2023-03-22 15:30:00,79.7,79.76,79.27,79.34,123800.0,72.0058,72.06,71.6173,71.6805,123800.0
2023-03-22 15:35:00,79.35,79.4,79.08,79.16,119652.0,71.6896,71.7347,71.4456,71.5179,119652.0
2023-03-22 15:40:00,79.16,79.25,78.9,78.9,258834.0,71.5179,71.5992,71.283,71.283,258834.0
2023-03-22 15:45:00,78.9,78.9,78.65,78.69,179997.0,71.283,71.283,71.0571,71.0933,179997.0
2023-03-22 15:50:00,78.68,78.73,78.25,78.25,310511.0,71.0842,71.1294,70.6957,70.6957,310511.0
2023-03-22 15:55:00,78.26,78.27,78.06,78.08,538679.0,70.7048,70.7138,70.5241,70.5422,538679.0
2023-03-23 09:30:00,78.48,78.49,78.28,78.37,247669.0,70.9035,70.9126,70.7229,70.8042,247669.0
2023-03-23 09:35:00,78.37,78.4,78.29,78.36,89774.0,70.8042,70.8313,70.7319,70.7951,89774.0
2023-03-23 09:40:00,78.35,78.75,78.2,78.69,142612.0,70.7861,71.1475,70.6506,71.0933,142612.0
2023-03-23 09:45:00,78.7,78.83,78.69,78.81,63225.0,71.1023,71.2198,71.0933,71.2017,63225.0
2023-03-23 09:50:00,78.82,78.93,78.8,78.84,55207.0,71.2107,71.3101,71.1927,71.2288,55207.0
2023-03-23 09:55:00,78.84,78.87,78.74,78.82,43987.0,71.2288,71.2559,71.1384,71.2107,43987.0
2023-03-23 10:00:00,78.84,78.92,78.67,78.69,68480.0,71.2288,71.3011,71.0752,71.0933,68480.0
2023-03-23 10:05:00,78.68,78.84,78.6,78.84,34852.0,71.0842,71.2288,71.012,71.2288,34852.0
2023-03-23 10:10:00,78.84,78.95,78.78,78.8,55475.0,71.2288,71.3282,71.1746,71.1927,55475.0
2023-03-23 10:15:00,78.79,78.89,78.74,78.84,36044.0,71.1836,71.274,71.1384,71.2288,36044.0
2023-03-23 10:20:00,78.84,78.84,78.65,78.73,32612.0,71.2288,71.2288,71.0571,71.1294,32612.0
2023-03-23 10:25:00,78.74,78.85,78.73,78.73,35822.0,71.1384,71.2378,71.1294,71.1294,35822.0
2023-03-23 10:30:00,78.74,78.82,78.7,78.73,22733.0,71.1384,71.2107,71.1023,71.1294,22733.0
2023-03-23 10:35:00,78.75,78.96,78.75,78.95,56637.0,71.1475,71.3372,71.1475,71.3282,56637.0
2023-03-23 10:40:00,78.94,78.97,78.89,78.91,65499.0,71.3191,71.3462,71.274,71.292,65499.0
2023-03-23 10:45:00,78.92,79.14,78.88,79.11,101780.0,71.3011,71.4998,71.2649,71.4727,101780.0
2023-03-23 10:50:00,79.12,79.3,79.1,79.29,59986.0,71.4818,71.6444,71.4637,71.6353,59986.0
2023-03-23 10:55:00,79.29,79.3,79.13,79.22,33604.0,71.6353,71.6444,71.4908,71.5721,33604.0
2023-03-23 11:00:00,79.22,79.45,79.22,79.4,72185.0,71.5721,71.7799,71.5721,71.7347,72185.0
2023-03-23 11:05:00,79.4,79.45,79.32,79.32,48127.0,71.7347,71.7799,71.6625,71.6625,48127.0
2023-03-23 11:10:00,79.33,79.43,79.3,79.4,34353.0,71.6715,71.7618,71.6444,71.7347,34353.0
2023-03-23 11:15:00,79.42,79.49,79.31,79.33,48043.0,71.7528,71.816,71.6534,71.6715,48043.0
2023-03-23 11:20:00,79.33,79.43,79.3,79.4,27333.0,71.6715,71.7618,71.6444,71.7347,27333.0
2023-03-23 11:25:00,79.4,79.4,79.21,79.23,32580.0,71.7347,71.7347,71.5631,71.5811,32580.0
2023-03-23 11:30:00,79.24,79.4,79.24,79.32,36715.0,71.5902,71.7347,71.5902,71.6625,36715.0
2023-03-23 11:35:00,79.34,79.42,79.32,79.35,22427.0,71.6805,71.7528,71.6625,71.6896,22427.0
2023-03-23 11:40:00,79.35,79.38,79.21,79.23,35470.0,71.6896,71.7167,71.5631,71.5811,35470.0
2023-03-23 11:45:00,79.23,79.32,79.2,79.28,24789.0,71.5811,71.6625,71.554,71.6263,24789.0
2023-03-23 11:50:00,79.28,79.37,79.26,79.28,26699.0,71.6263,71.7076,71.6082,71.6263,26699.0
2023-03-23 11:55:00,79.26,79.35,79.2,79.2,36003.0,71.6082,71.6896,71.554,71.554,36003.0
2023-03-23 12:00:00,79.19,79.19,79.07,79.13,25523.0,71.545,71.545,71.4366,71.4908,25523.0
2023-03-23 12:05:00,79.14,79.19,79.08,79.15,23036.0,71.4998,71.545,71.4456,71.5089,23036.0
2023-03-23 12:10:00,79.14,79.15,79.01,79.01,27437.0,71.4998,71.5089,71.3824,71.3824,27437.0
2023-03-23 12:15:00,79.01,79.06,78.96,79.0,40713.0,71.3824,71.4276,71.3372,71.3733,40713.0
2023-03-23 12:20:00,79.02,79.04,78.91,79.01,21560.0,71.3914,71.4095,71.292,71.3824,21560.0
2023-03-23 12:25:00,79.01,79.09,78.98,79.03,28308.0,71.3824,71.4547,71.3553,71.4004,28308.0
2023-03-23 12:30:00,79.05,79.1,78.99,79.05,12783.0,71.4185,71.4637,71.3643,71.4185,12783.0
2023-03-23 12:35:00,79.05,79.06,78.91,78.92,22220.0,71.4185,71.4276,71.292,71.3011,22220.0
2023-03-23 12:40:00,78.92,78.92,78.82,78.88,15161.0,71.3011,71.3011,71.2107,71.2649,15161.0
2023-03-23 12:45:00,78.88,78.88,78.71,78.81,19716.0,71.2649,71.2649,71.1113,71.2017,19716.0
2023-03-23 12:50:00,78.82,78.83,78.74,78.8,9616.0,71.2107,71.2198,71.1384,71.1927,9616.0
2023-03-23 12:55:00,78.79,78.82,78.72,78.78,17258.0,71.1836,71.2107,71.1204,71.1746,17258.0
2023-03-23 13:00:00,78.78,78.78,78.7,78.77,18062.0,71.1746,71.1746,71.1023,71.1655,18062.0
2023-03-23 13:05:00,78.76,78.84,78.64,78.69,21584.0,71.1565,71.2288,71.0481,71.0933,21584.0
2023-03-23 13:10:00,78.69,78.71,78.53,78.53,45341.0,71.0933,71.1113,70.9487,70.9487,45341.0
2023-03-23 13:15:00,78.55,78.55,78.45,78.52,27738.0,70.9668,70.9668,70.8764,70.9397,27738.0
2023-03-23 13:20:00,78.53,78.59,78.47,78.47,31234.0,70.9487,71.0029,70.8945,70.8945,31234.0
2023-03-23 13:25:00,78.46,78.51,78.3,78.45,86985.0,70.8855,70.9306,70.7409,70.8764,86985.0
2023-03-23 13:30:00,78.43,78.55,78.4,78.4,52863.0,70.8584,70.9668,70.8313,70.8313,52863.0
2023-03-23 13:35:00,78.39,78.45,78.36,78.39,17116.0,70.8222,70.8764,70.7951,70.8222,17116.0
2023-03-23 13:40:00,78.38,78.44,78.34,78.42,24999.0,70.8132,70.8674,70.7771,70.8493,24999.0
2023-03-23 13:45:00,78.42,78.43,78.21,78.27,37516.0,70.8493,70.8584,70.6596,70.7138,37516.0
2023-03-23 13:50:00,78.28,78.33,78.14,78.29,25063.0,70.7229,70.768,70.5964,70.7319,25063.0
2023-03-23 13:55:00,78.27,78.3,78.23,78.27,16004.0,70.7138,70.7409,70.6777,70.7138,16004.0
2023-03-23 14:00:00,78.27,78.4,78.23,78.27,41711.0,70.7138,70.8313,70.6777,70.7138,41711.0
2023-03-23 14:05:00,78.27,78.33,78.2,78.22,31389.0,70.7138,70.768,70.6506,70.6686,31389.0
2023-03-23 14:10:00,78.23,78.31,78.15,78.29,39989.0,70.6777,70.75,70.6054,70.7319,39989.0
2023-03-23 14:15:00,78.28,78.31,78.19,78.22,53553.0,70.7229,70.75,70.6415,70.6686,53553.0
2023-03-23 14:20:00,78.21,78.23,78.09,78.1,56052.0,70.6596,70.6777,70.5512,70.5602,56052.0
2023-03-23 14:25:00,78.11,78.11,77.81,77.81,61457.0,70.5693,70.5693,70.2982,70.2982,61457.0
2023-03-23 14:30:00,77.81,77.9,77.77,77.83,116413.0,70.2982,70.3795,70.2621,70.3163,116413.0
2023-03-23 14:35:00,77.82,77.94,77.76,77.79,62325.0,70.3073,70.4157,70.2531,70.2802,62325.0
2023-03-23 14:40:00,77.79,77.81,77.58,77.59,69779.0,70.2802,70.2982,70.0904,70.0995,69779.0
2023-03-23 14:45:00,77.62,77.79,77.56,77.67,68721.0,70.1266,70.2802,70.0724,70.1717,68721.0
2023-03-23 14:50:00,77.66,77.69,77.5,77.51,45471.0,70.1627,70.1898,70.0182,70.0272,45471.0
2023-03-23 14:55:00,77.51,77.77,77.42,77.75,65374.0,70.0272,70.2621,69.9459,70.244,65374.0
2023-03-23 15:00:00,77.76,78.41,77.76,77.99,249750.0,70.2531,70.8403,70.2531,70.4608,249750.0
2023-03-23 15:05:00,77.98,78.05,77.8,78.04,115458.0,70.4518,70.5151,70.2892,70.506,115458.0
2023-03-23 15:10:00,78.03,78.08,77.73,77.85,66227.0,70.497,70.5422,70.2259,70.3344,66227.0
2023-03-23 15:15:00,77.84,77.91,77.53,77.54,120501.0,70.3253,70.3886,70.0453,70.0543,120501.0
2023-03-23 15:20:00,77.53,77.59,77.31,77.58,68673.0,70.0453,70.0995,69.8465,70.0904,68673.0
2023-03-23 15:25:00,77.59,77.67,77.49,77.52,77178.0,70.0995,70.1717,70.0091,70.0362,77178.0
2023-03-23 15:30:00,77.51,77.59,77.41,77.57,144603.0,70.0272,70.0995,69.9368,70.0814,144603.0
2023-03-23 15:35:00,77.56,77.8,77.56,77.7,113887.0,70.0724,70.2892,70.0724,70.1988,113887.0
2023-03-23 15:40:00,77.68,77.77,77.59,77.66,147888.0,70.1808,70.2621,70.0995,70.1627,147888.0
2023-03-23 15:45:00,77.66,77.94,77.65,77.8,177454.0,70.1627,70.4157,70.1537,70.2892,177454.0
2023-03-23 15:50:00,77.8,78.08,77.75,77.79,183401.0,70.2892,70.5422,70.244,70.2802,183401.0
2023-03-23 15:55:00,77.79,77.82,77.56,77.58,269707.0,70.2802,70.3073,70.0724,70.0904,269707.0
2023-03-24 09:30:00,76.46,76.56,76.35,76.51,139032.0,69.7536,69.8449,69.6533,69.7993,139032.0
2023-03-24 09:35:00,76.5,76.58,76.42,76.52,91847.0,69.7901,69.8631,69.7172,69.8084,91847.0
2023-03-24 09:40:00,76.5,76.59,76.27,76.35,80118.0,69.7901,69.8722,69.5803,69.6533,80118.0
2023-03-24 09:45:00,76.33,76.46,76.22,76.33,137823.0,69.635,69.7536,69.5347,69.635,137823.0
2023-03-24 09:50:00,76.32,76.71,76.32,76.69,114201.0,69.6259,69.9817,69.6259,69.9635,114201.0
2023-03-24 09:55:00,76.7,76.82,76.68,76.74,58665.0,69.9726,70.0821,69.9544,70.0091,58665.0
2023-03-24 10:00:00,76.75,76.88,76.7,76.73,103634.0,70.0182,70.1368,69.9726,70.0,103634.0
2023-03-24 10:05:00,76.73,76.82,76.57,76.72,86043.0,70.0,70.0821,69.854,69.9908,86043.0
2023-03-24 10:10:00,76.71,76.9,76.66,76.8,87570.0,69.9817,70.1551,69.9361,70.0638,87570.0
2023-03-24 10:15:00,76.78,76.78,76.61,76.68,74074.0,70.0456,70.0456,69.8905,69.9544,74074.0
2023-03-24 10:20:00,76.68,76.77,76.52,76.77,61234.0,69.9544,70.0365,69.8084,70.0365,61234.0
2023-03-24 10:25:00,76.78,77.2,76.78,77.13,77653.0,70.0456,70.4287,70.0456,70.3649,77653.0
2023-03-24 10:30:00,77.13,77.31,77.1,77.21,88366.0,70.3649,70.5291,70.3375,70.4379,88366.0
2023-03-24 10:35:00,77.21,77.23,77.04,77.07,109903.0,70.4379,70.4561,70.2828,70.3101,109903.0
2023-03-24 10:40:00,77.07,77.07,76.84,76.87,74795.0,70.3101,70.3101,70.1003,70.1277,74795.0
2023-03-24 10:45:00,76.88,76.92,76.77,76.78,104197.0,70.1368,70.1733,70.0365,70.0456,104197.0
2023-03-24 10:50:00,76.77,76.86,76.74,76.79,74286.0,70.0365,70.1186,70.0091,70.0547,74286.0
2023-03-24 10:55:00,76.78,76.98,76.77,76.92,177876.0,70.0456,70.228,70.0365,70.1733,177876.0
2023-03-24 11:00:00,76.93,77.02,76.85,77.0,193589.0,70.1824,70.2645,70.1094,70.2463,193589.0
2023-03-24 11:05:00,77.01,77.03,76.71,76.72,154144.0,70.2554,70.2737,69.9817,69.9908,154144.0
2023-03-24 11:10:00,76.73,76.74,76.61,76.71,69527.0,70.0,70.0091,69.8905,69.9817,69527.0
2023-03-24 11:15:00,76.71,76.85,76.69,76.74,48562.0,69.9817,70.1094,69.9635,70.0091,48562.0
2023-03-24 11:20:00,76.77,76.9,76.69,76.88,38650.0,70.0365,70.1551,69.9635,70.1368,38650.0
2023-03-24 11:25:00,76.89,77.02,76.86,76.86,42286.0,70.1459,70.2645,70.1186,70.1186,42286.0
2023-03-24 11:30:00,76.84,76.95,76.81,76.93,125158.0,70.1003,70.2007,70.0729,70.1824,125158.0
2023-03-24 11:35:00,76.93,77.05,76.92,77.02,52211.0,70.1824,70.2919,70.1733,70.2645,52211.0
2023-03-24 11:40:00,77.03,77.11,77.0,77.04,46480.0,70.2737,70.3466,70.2463,70.2828,46480.0
2023-03-24 11:45:00,77.03,77.35,77.03,77.2,60457.0,70.2737,70.5656,70.2737,70.4287,60457.0
2023-03-24 11:50:00,77.18,77.22,77.15,77.15,83834.0,70.4105,70.447,70.3831,70.3831,83834.0
2023-03-24 11:55:00,77.15,77.37,77.13,77.36,77994.0,70.3831,70.5838,70.3649,70.5747,77994.0
2023-03-24 12:00:00,77.37,77.59,77.36,77.39,136134.0,70.5838,70.7845,70.5747,70.6021,136134.0
2023-03-24 12:05:00,77.38,77.43,77.24,77.25,68150.0,70.593,70.6386,70.4652,70.4744,68150.0
2023-03-24 12:10:00,77.26,77.44,77.26,77.4,38507.0,70.4835,70.6477,70.4835,70.6112,38507.0
2023-03-24 12:15:00,77.39,77.47,77.27,77.37,87382.0,70.6021,70.6751,70.4926,70.5838,87382.0
2023-03-24 12:20:00,77.37,77.5,77.34,77.47,39101.0,70.5838,70.7024,70.5565,70.6751,39101.0
2023-03-24 12:25:00,77.48,77.5,77.39,77.49,28763.0,70.6842,70.7024,70.6021,70.6933,28763.0
2023-03-24 12:30:00,77.5,77.54,77.43,77.48,41608.0,70.7024,70.7389,70.6386,70.6842,41608.0
2023-03-24 12:35:00,77.5,77.58,77.49,77.51,39954.0,70.7024,70.7754,70.6933,70.7116,39954.0
2023-03-24 12:40:00,77.51,77.68,77.46,77.68,38405.0,70.7116,70.8666,70.6659,70.8666,38405.0
2023-03-24 12:45:00,77.67,77.84,77.66,77.8,85155.0,70.8575,71.0126,70.8484,70.9761,85155.0
2023-03-24 12:50:00,77.81,77.82,77.75,77.76,54061.0,70.9852,70.9944,70.9305,70.9396,54061.0
2023-03-24 12:55:00,77.77,77.9,77.77,77.81,53836.0,70.9487,71.0673,70.9487,70.9852,53836.0
2023-03-24 13:00:00,77.82,77.93,77.8,77.84,45325.0,70.9944,71.0947,70.9761,71.0126,45325.0
2023-03-24 13:05:00,77.84,77.92,77.77,77.82,37313.0,71.0126,71.0856,70.9487,70.9944,37313.0
2023-03-24 13:10:00,77.82,77.82,77.72,77.78,28840.0,70.9944,70.9944,70.9031,70.9579,28840.0
2023-03-24 13:15:00,77.78,77.81,77.64,77.69,32226.0,70.9579,70.9852,70.8301,70.8758,32226.0
2023-03-24 13:20:00,77.68,77.77,77.65,77.69,98804.0,70.8666,70.9487,70.8393,70.8758,98804.0
2023-03-24 13:25:00,77.69,77.92,77.68,77.81,114913.0,70.8758,71.0856,70.8666,70.9852,114913.0
2023-03-24 13:30:00,77.8,77.88,77.78,77.79,48870.0,70.9761,71.0491,70.9579,70.967,48870.0
2023-03-24 13:35:00,77.79,77.92,77.79,77.88,49345.0,70.967,71.0856,70.967,71.0491,49345.0
2023-03-24 13:40:00,77.89,77.92,77.8,77.85,44668.0,71.0582,71.0856,70.9761,71.0217,44668.0
2023-03-24 13:45:00,77.85,77.85,77.68,77.72,41340.0,71.0217,71.0217,70.8666,70.9031,41340.0
2023-03-24 13:50:00,77.71,77.76,77.66,77.72,35199.0,70.894,70.9396,70.8484,70.9031,35199.0
2023-03-24 13:55:00,77.73,77.76,77.66,77.72,65928.0,70.9123,70.9396,70.8484,70.9031,65928.0
2023-03-24 14:00:00,77.73,77.8,77.72,77.79,39648.0,70.9123,70.9761,70.9031,70.967,39648.0
2023-03-24 14:05:00,77.81,77.82,77.71,77.8,22893.0,70.9852,70.9944,70.894,70.9761,22893.0
2023-03-24 14:10:00,77.8,77.94,77.8,77.92,44947.0,70.9761,71.1038,70.9761,71.0856,44947.0
2023-03-24 14:15:00,77.94,78.01,77.86,77.91,64209.0,71.1038,71.1677,71.0309,71.0765,64209.0
2023-03-24 14:20:00,77.91,78.02,77.86,77.88,71927.0,71.0765,71.1768,71.0309,71.0491,71927.0
2023-03-24 14:25:00,77.89,77.96,77.87,77.95,29976.0,71.0582,71.1221,71.04,71.113,29976.0
2023-03-24 14:30:00,77.96,78.16,77.94,78.14,58091.0,71.1221,71.3045,71.1038,71.2863,58091.0
2023-03-24 14:35:00,78.14,78.26,78.1,78.22,79781.0,71.2863,71.3958,71.2498,71.3593,79781.0
2023-03-24 14:40:00,78.21,78.26,78.16,78.23,96993.0,71.3502,71.3958,71.3045,71.3684,96993.0
2023-03-24 14:45:00,78.22,78.27,78.13,78.2,66653.0,71.3593,71.4049,71.2772,71.341,66653.0
2023-03-24 14:50:00,78.19,78.29,78.15,78.27,34851.0,71.3319,71.4231,71.2954,71.4049,34851.0
2023-03-24 14:55:00,78.28,78.39,78.28,78.32,46171.0,71.414,71.5144,71.414,71.4505,46171.0
2023-03-24 15:00:00,78.32,78.34,78.2,78.3,88795.0,71.4505,71.4688,71.341,71.4323,88795.0
2023-03-24 15:05:00,78.3,78.42,78.26,78.31,86287.0,71.4323,71.5417,71.3958,71.4414,86287.0
2023-03-24 15:10:00,78.31,78.43,78.26,78.29,53126.0,71.4414,71.5509,71.3958,71.4231,53126.0
2023-03-24 15:15:00,78.29,78.42,78.27,78.4,47867.0,71.4231,71.5417,71.4049,71.5235,47867.0
2023-03-24 15:20:00,78.41,78.61,78.4,78.5,115795.0,71.5326,71.7151,71.5235,71.6147,115795.0
2023-03-24 15:25:00,78.5,78.63,78.49,78.6,40435.0,71.6147,71.7333,71.6056,71.7059,40435.0
2023-03-24 15:30:00,78.61,78.66,78.51,78.59,97889.0,71.7151,71.7607,71.6238,71.6968,97889.0
2023-03-24 15:35:00,78.59,78.73,78.57,78.67,84332.0,71.6968,71.8245,71.6786,71.7698,84332.0
2023-03-24 15:40:00,78.68,78.73,78.59,78.6,119686.0,71.7789,71.8245,71.6968,71.7059,119686.0
2023-03-24 15:45:00,78.6,78.65,78.49,78.54,74294.0,71.7059,71.7516,71.6056,71.6512,74294.0
2023-03-24 15:50:00,78.53,78.62,78.48,78.54,160873.0,71.6421,71.7242,71.5965,71.6512,160873.0
2023-03-24 15:55:00,78.55,78.81,78.49,78.8,265377.0,71.6603,71.8975,71.6056,71.8884,265377.0
2023-03-27 09:30:00,79.26,79.55,79.25,79.44,163019.0,72.3081,72.5726,72.2989,72.4723,163019.0
2023-03-27 09:35:00,79.44,79.55,79.12,79.15,145890.0,72.4723,72.5726,72.1803,72.2077,145890.0
2023-03-27 09:40:00,79.16,79.34,79.11,79.29,63761.0,72.2168,72.381,72.1712,72.3354,63761.0
2023-03-27 09:45:00,79.3,79.43,79.3,79.35,79218.0,72.3445,72.4631,72.3445,72.3902,79218.0
2023-03-27 09:50:00,79.36,79.36,79.01,79.05,110862.0,72.3993,72.3993,72.08,72.1165,110862.0
2023-03-27 09:55:00,79.05,79.12,78.92,79.01,106519.0,72.1165,72.1803,71.9979,72.08,106519.0
2023-03-27 10:00:00,79.01,79.18,79.0,79.12,58250.0,72.08,72.2351,72.0709,72.1803,58250.0
2023-03-27 10:05:00,79.12,79.12,78.64,78.69,86696.0,72.1803,72.1803,71.7424,71.7881,86696.0
2023-03-27 10:10:00,78.69,78.88,78.68,78.88,39594.0,71.7881,71.9614,71.7789,71.9614,39594.0
2023-03-27 10:15:00,78.89,79.05,78.7,78.79,67904.0,71.9705,72.1165,71.7972,71.8793,67904.0
2023-03-27 10:20:00,78.82,78.91,78.81,78.86,67826.0,71.9066,71.9888,71.8975,71.9431,67826.0
2023-03-27 10:25:00,78.85,78.89,78.71,78.89,157163.0,71.934,71.9705,71.8063,71.9705,157163.0
2023-03-27 10:30:00,78.88,78.96,78.75,78.86,26903.0,71.9614,72.0344,71.8428,71.9431,26903.0
2023-03-27 10:35:00,78.85,78.93,78.76,78.91,52575.0,71.934,72.007,71.8519,71.9888,52575.0
2023-03-27 10:40:00,78.92,78.94,78.75,78.81,86746.0,71.9979,72.0161,71.8428,71.8975,86746.0
2023-03-27 10:45:00,78.78,78.95,78.77,78.85,109087.0,71.8702,72.0252,71.861,71.934,109087.0
2023-03-27 10:50:00,78.88,78.94,78.86,78.89,52528.0,71.9614,72.0161,71.9431,71.9705,52528.0
2023-03-27 10:55:00,78.88,78.92,78.66,78.67,94294.0,71.9614,71.9979,71.7607,71.7698,94294.0
2023-03-27 11:00:00,78.67,78.84,78.64,78.8,48481.0,71.7698,71.9249,71.7424,71.8884,48481.0
2023-03-27 11:05:00,78.79,78.88,78.74,78.79,37398.0,71.8793,71.9614,71.8337,71.8793,37398.0
2023-03-27 11:10:00,78.79,78.94,78.76,78.94,40261.0,71.8793,72.0161,71.8519,72.0161,40261.0
2023-03-27 11:15:00,78.92,78.93,78.77,78.79,35962.0,71.9979,72.007,71.861,71.8793,35962.0
2023-03-27 11:20:00,78.78,78.9,78.78,78.81,23273.0,71.8702,71.9796,71.8702,71.8975,23273.0
2023-03-27 11:25:00,78.82,79.0,78.82,78.98,38026.0,71.9066,72.0709,71.9066,72.0526,38026.0
2023-03-27 11:30:00,78.96,79.06,78.96,78.99,45603.0,72.0344,72.1256,72.0344,72.0617,45603.0
2023-03-27 11:35:00,79.0,79.07,78.96,79.07,23414.0,72.0709,72.1347,72.0344,72.1347,23414.0
2023-03-27 11:40:00,79.08,79.13,79.04,79.13,23552.0,72.1438,72.1895,72.1074,72.1895,23552.0
2023-03-27 11:45:00,79.1,79.13,79.02,79.1,24257.0,72.1621,72.1895,72.0891,72.1621,24257.0
2023-03-27 11:50:00,79.06,79.11,78.96,79.0,46114.0,72.1256,72.1712,72.0344,72.0709,46114.0
2023-03-27 11:55:00,78.99,79.1,78.89,79.05,49612.0,72.0617,72.1621,71.9705,72.1165,49612.0
2023-03-27 12:00:00,79.04,79.13,79.0,79.12,28330.0,72.1074,72.1895,72.0709,72.1803,28330.0
2023-03-27 12:05:00,79.12,79.12,78.88,78.98,28765.0,72.1803,72.1803,71.9614,72.0526,28765.0
2023-03-27 12:10:00,79.0,79.04,78.96,79.03,21210.0,72.0709,72.1074,72.0344,72.0982,21210.0
2023-03-27 12:15:00,79.03,79.2,79.02,79.16,22642.0,72.0982,72.2533,72.0891,72.2168,22642.0
2023-03-27 12:20:00,79.17,79.23,79.17,79.2,22451.0,72.226,72.2807,72.226,72.2533,22451.0
2023-03-27 12:25:00,79.2,79.21,79.05,79.08,39899.0,72.2533,72.2624,72.1165,72.1438,39899.0
2023-03-27 12:30:00,79.1,79.12,79.05,79.07,34580.0,72.1621,72.1803,72.1165,72.1347,34580.0
2023-03-27 12:35:00,79.08,79.1,79.01,79.09,22502.0,72.1438,72.1621,72.08,72.153,22502.0
2023-03-27 12:40:00,79.09,79.1,79.0,79.02,21554.0,72.153,72.1621,72.0709,72.0891,21554.0
2023-03-27 12:45:00,79.02,79.13,79.01,79.06,84645.0,72.0891,72.1895,72.08,72.1256,84645.0
2023-03-27 12:50:00,79.05,79.17,79.04,79.13,12992.0,72.1165,72.226,72.1074,72.1895,12992.0
2023-03-27 12:55:00,79.13,79.22,79.12,79.19,20842.0,72.1895,72.2716,72.1803,72.2442,20842.0
2023-03-27 13:00:00,79.2,79.28,79.14,79.24,60355.0,72.2533,72.3263,72.1986,72.2898,60355.0
2023-03-27 13:05:00,79.23,79.23,79.16,79.17,24019.0,72.2807,72.2807,72.2168,72.226,24019.0
2023-03-27 13:10:00,79.16,79.17,79.07,79.1,49672.0,72.2168,72.226,72.1347,72.1621,49672.0
2023-03-27 13:15:00,79.1,79.17,79.06,79.16,86045.0,72.1621,72.226,72.1256,72.2168,86045.0
2023-03-27 13:20:00,79.16,79.29,79.13,79.25,48411.0,72.2168,72.3354,72.1895,72.2989,48411.0
2023-03-27 13:25:00,79.24,79.32,79.24,79.3,13251.0,72.2898,72.3628,72.2898,72.3445,13251.0
2023-03-27 13:30:00,79.31,79.38,79.28,79.36,87635.0,72.3537,72.4175,72.3263,72.3993,87635.0
2023-03-27 13:35:00,79.37,79.37,79.26,79.29,61365.0,72.4084,72.4084,72.3081,72.3354,61365.0
2023-03-27 13:40:00,79.29,79.35,79.26,79.33,48115.0,72.3354,72.3902,72.3081,72.3719,48115.0
2023-03-27 13:45:00,79.33,79.37,79.29,79.3,70161.0,72.3719,72.4084,72.3354,72.3445,70161.0
2023-03-27 13:50:00,79.29,79.32,79.19,79.2,55183.0,72.3354,72.3628,72.2442,72.2533,55183.0
2023-03-27 13:55:00,79.2,79.25,79.18,79.2,42571.0,72.2533,72.2989,72.2351,72.2533,42571.0
2023-03-27 14:00:00,79.19,79.21,79.11,79.11,44737.0,72.2442,72.2624,72.1712,72.1712,44737.0
2023-03-27 14:05:00,79.1,79.14,79.05,79.09,89996.0,72.1621,72.1986,72.1165,72.153,89996.0
2023-03-27 14:10:00,79.09,79.16,79.07,79.16,14875.0,72.153,72.2168,72.1347,72.2168,14875.0
2023-03-27 14:15:00,79.16,79.18,79.11,79.15,18657.0,72.2168,72.2351,72.1712,72.2077,18657.0
2023-03-27 14:20:00,79.16,79.25,79.15,79.19,17625.0,72.2168,72.2989,72.2077,72.2442,17625.0
2023-03-27 14:25:00,79.19,79.2,79.09,79.09,20177.0,72.2442,72.2533,72.153,72.153,20177.0
2023-03-27 14:30:00,79.09,79.18,79.09,79.1,21677.0,72.153,72.2351,72.153,72.1621,21677.0
2023-03-27 14:35:00,79.1,79.15,79.08,79.1,33332.0,72.1621,72.2077,72.1438,72.1621,33332.0
2023-03-27 14:40:00,79.08,79.1,79.05,79.07,22261.0,72.1438,72.1621,72.1165,72.1347,22261.0
2023-03-27 14:45:00,79.07,79.12,79.04,79.08,29865.0,72.1347,72.1803,72.1074,72.1438,29865.0
2023-03-27 14:50:00,79.08,79.08,78.99,79.01,47088.0,72.1438,72.1438,72.0617,72.08,47088.0
2023-03-27 14:55:00,79.01,79.09,79.0,79.06,23390.0,72.08,72.153,72.0709,72.1256,23390.0
2023-03-27 15:00:00,79.05,79.08,78.96,78.99,62767.0,72.1165,72.1438,72.0344,72.0617,62767.0
2023-03-27 15:05:00,78.99,78.99,78.89,78.94,28744.0,72.0617,72.0617,71.9705,72.0161,28744.0
2023-03-27 15:10:00,78.95,79.03,78.92,79.03,49499.0,72.0252,72.0982,71.9979,72.0982,49499.0
2023-03-27 15:15:00,79.03,79.06,78.97,78.98,40036.0,72.0982,72.1256,72.0435,72.0526,40036.0
2023-03-27 15:20:00,78.98,79.04,78.91,79.02,62332.0,72.0526,72.1074,71.9888,72.0891,62332.0
2023-03-27 15:25:00,79.03,79.1,78.97,79.06,37215.0,72.0982,72.1621,72.0435,72.1256,37215.0
2023-03-27 15:30:00,79.08,79.11,79.04,79.08,48583.0,72.1438,72.1712,72.1074,72.1438,48583.0
2023-03-27 15:35:00,79.08,79.11,78.87,78.95,45719.0,72.1438,72.1712,71.9523,72.0252,45719.0
2023-03-27 15:40:00,78.96,78.98,78.87,78.94,56604.0,72.0344,72.0526,71.9523,72.0161,56604.0
2023-03-27 15:45:00,78.93,78.98,78.79,78.81,98931.0,72.007,72.0526,71.8793,71.8975,98931.0
2023-03-27 15:50:00,78.81,78.9,78.71,78.84,162129.0,71.8975,71.9796,71.8063,71.9249,162129.0
2023-03-27 15:55:00,78.84,78.85,78.58,78.71,137503.0,71.9249,71.934,71.6877,71.8063,137503.0
2023-03-28 09:30:00,78.12,78.23,77.82,78.19,242137.0,71.268,71.3684,70.9944,71.3319,242137.0
2023-03-28 09:35:00,78.2,78.53,78.18,78.49,69552.0,71.341,71.6421,71.3228,71.6056,69552.0
2023-03-28 09:40:00,78.49,78.57,78.42,78.57,45492.0,71.6056,71.6786,71.5417,71.6786,45492.0
2023-03-28 09:45:00,78.57,78.69,78.48,78.61,55002.0,71.6786,71.7881,71.5965,71.7151,55002.0
2023-03-28 09:50:00,78.61,78.7,78.59,78.68,97886.0,71.7151,71.7972,71.6968,71.7789,97886.0
2023-03-28 09:55:00,78.68,78.7,78.61,78.68,76880.0,71.7789,71.7972,71.7151,71.7789,76880.0
2023-03-28 10:00:00,78.68,78.82,78.64,78.82,62554.0,71.7789,71.9066,71.7424,71.9066,62554.0
2023-03-28 10:05:00,78.81,78.86,78.72,78.81,34678.0,71.8975,71.9431,71.8154,71.8975,34678.0
2023-03-28 10:10:00,78.81,78.85,78.77,78.82,45726.0,71.8975,71.934,71.861,71.9066,45726.0
2023-03-28 10:15:00,78.83,78.85,78.7,78.73,34676.0,71.9158,71.934,71.7972,71.8245,34676.0
2023-03-28 10:20:00,78.73,78.76,78.63,78.67,14744.0,71.8245,71.8519,71.7333,71.7698,14744.0
2023-03-28 10:25:00,78.68,78.8,78.67,78.76,50075.0,71.7789,71.8884,71.7698,71.8519,50075.0
2023-03-28 10:30:00,78.76,78.78,78.48,78.52,54633.0,71.8519,71.8702,71.5965,71.633,54633.0
2023-03-28 10:35:00,78.52,78.6,78.5,78.56,46530.0,71.633,71.7059,71.6147,71.6695,46530.0
2023-03-28 10:40:00,78.55,78.57,78.47,78.54,37771.0,71.6603,71.6786,71.5873,71.6512,37771.0
2023-03-28 10:45:00,78.54,78.64,78.54,78.59,54067.0,71.6512,71.7424,71.6512,71.6968,54067.0
2023-03-28 10:50:00,78.58,78.64,78.53,78.55,34279.0,71.6877,71.7424,71.6421,71.6603,34279.0
2023-03-28 10:55:00,78.54,78.54,78.44,78.47,26850.0,71.6512,71.6512,71.56,71.5873,26850.0
2023-03-28 11:00:00,78.47,78.64,78.43,78.62,75132.0,71.5873,71.7424,71.5509,71.7242,75132.0
2023-03-28 11:05:00,78.62,78.66,78.58,78.58,17983.0,71.7242,71.7607,71.6877,71.6877,17983.0
2023-03-28 11:10:00,78.57,78.59,78.51,78.53,22846.0,71.6786,71.6968,71.6238,71.6421,22846.0
2023-03-28 11:15:00,78.52,78.57,78.51,78.53,26277.0,71.633,71.6786,71.6238,71.6421,26277.0
2023-03-28 11:20:00,78.53,78.59,78.5,78.58,27407.0,71.6421,71.6968,71.6147,71.6877,27407.0
2023-03-28 11:25:00,78.58,78.64,78.56,78.6,29928.0,71.6877,71.7424,71.6695,71.7059,29928.0
2023-03-28 11:30:00,78.6,78.65,78.58,78.59,15440.0,71.7059,71.7516,71.6877,71.6968,15440.0
2023-03-28 11:35:00,78.58,78.71,78.56,78.7,38402.0,71.6877,71.8063,71.6695,71.7972,38402.0
2023-03-28 11:40:00,78.7,78.71,78.62,78.66,15658.0,71.7972,71.8063,71.7242,71.7607,15658.0
2023-03-28 11:45:00,78.66,78.71,78.63,78.63,24902.0,71.7607,71.8063,71.7333,71.7333,24902.0
2023-03-28 11:50:00,78.63,78.73,78.62,78.72,12270.0,71.7333,71.8245,71.7242,71.8154,12270.0
2023-03-28 11:55:00,78.71,78.74,78.68,78.72,52648.0,71.8063,71.8337,71.7789,71.8154,52648.0
2023-03-28 12:00:00,78.72,78.74,78.64,78.66,22240.0,71.8154,71.8337,71.7424,71.7607,22240.0
2023-03-28 12:05:00,78.67,78.69,78.63,78.67,24388.0,71.7698,71.7881,71.7333,71.7698,24388.0
2023-03-28 12:10:00,78.68,78.68,78.58,78.63,29034.0,71.7789,71.7789,71.6877,71.7333,29034.0
2023-03-28 12:15:00,78.64,78.66,78.57,78.62,27218.0,71.7424,71.7607,71.6786,71.7242,27218.0
2023-03-28 12:20:00,78.63,78.67,78.59,78.62,27162.0,71.7333,71.7698,71.6968,71.7242,27162.0
2023-03-28 12:25:00,78.63,78.67,78.57,78.57,22983.0,71.7333,71.7698,71.6786,71.6786,22983.0
2023-03-28 12:30:00,78.57,78.58,78.53,78.57,29285.0,71.6786,71.6877,71.6421,71.6786,29285.0
2023-03-28 12:35:00,78.56,78.58,78.52,78.54,27723.0,71.6695,71.6877,71.633,71.6512,27723.0
2023-03-28 12:40:00,78.54,78.56,78.51,78.53,20025.0,71.6512,71.6695,71.6238,71.6421,20025.0
2023-03-28 12:45:00,78.52,78.53,78.47,78.49,25049.0,71.633,71.6421,71.5873,71.6056,25049.0
2023-03-28 12:50:00,78.49,78.49,78.41,78.47,32729.0,71.6056,71.6056,71.5326,71.5873,32729.0
2023-03-28 12:55:00,78.47,78.47,78.35,78.38,29064.0,71.5873,71.5873,71.4779,71.5052,29064.0
2023-03-28 13:00:00,78.39,78.42,78.32,78.32,35014.0,71.5144,71.5417,71.4505,71.4505,35014.0
2023-03-28 13:05:00,78.3,78.38,78.3,78.33,32237.0,71.4323,71.5052,71.4323,71.4596,32237.0
2023-03-28 13:10:00,78.32,78.38,78.32,78.38,22464.0,71.4505,71.5052,71.4505,71.5052,22464.0
2023-03-28 13:15:00,78.38,78.38,78.27,78.33,28467.0,71.5052,71.5052,71.4049,71.4596,28467.0
2023-03-28 13:20:00,78.33,78.37,78.29,78.35,92004.0,71.4596,71.4961,71.4231,71.4779,92004.0
2023-03-28 13:25:00,78.34,78.34,78.28,78.29,46547.0,71.4688,71.4688,71.414,71.4231,46547.0
2023-03-28 13:30:00,78.28,78.3,78.16,78.17,49063.0,71.414,71.4323,71.3045,71.3137,49063.0
2023-03-28 13:35:00,78.16,78.24,78.16,78.22,25311.0,71.3045,71.3775,71.3045,71.3593,25311.0
2023-03-28 13:40:00,78.22,78.23,78.18,78.19,40180.0,71.3593,71.3684,71.3228,71.3319,40180.0
2023-03-28 13:45:00,78.19,78.27,78.18,78.22,20872.0,71.3319,71.4049,71.3228,71.3593,20872.0
2023-03-28 13:50:00,78.22,78.28,78.22,78.24,30180.0,71.3593,71.414,71.3593,71.3775,30180.0
2023-03-28 13:55:00,78.24,78.25,78.15,78.17,33013.0,71.3775,71.3866,71.2954,71.3137,33013.0
2023-03-28 14:00:00,78.16,78.25,78.14,78.23,21684.0,71.3045,71.3866,71.2863,71.3684,21684.0
2023-03-28 14:05:00,78.23,78.23,78.19,78.2,45874.0,71.3684,71.3684,71.3319,71.341,45874.0
2023-03-28 14:10:00,78.2,78.2,78.12,78.17,46210.0,71.341,71.341,71.268,71.3137,46210.0
2023-03-28 14:15:00,78.17,78.19,78.13,78.15,22026.0,71.3137,71.3319,71.2772,71.2954,22026.0
2023-03-28 14:20:00,78.15,78.27,78.15,78.23,32951.0,71.2954,71.4049,71.2954,71.3684,32951.0
2023-03-28 14:25:00,78.23,78.34,78.22,78.33,22181.0,71.3684,71.4688,71.3593,71.4596,22181.0
2023-03-28 14:30:00,78.33,78.34,78.29,78.31,30658.0,71.4596,71.4688,71.4231,71.4414,30658.0
2023-03-28 14:35:00,78.32,78.42,78.32,78.41,55436.0,71.4505,71.5417,71.4505,71.5326,55436.0
2023-03-28 14:40:00,78.41,78.54,78.4,78.53,39121.0,71.5326,71.6512,71.5235,71.6421,39121.0
2023-03-28 14:45:00,78.54,78.59,78.49,78.53,64249.0,71.6512,71.6968,71.6056,71.6421,64249.0
2023-03-28 14:50:00,78.54,78.6,78.53,78.56,45816.0,71.6512,71.7059,71.6421,71.6695,45816.0
2023-03-28 14:55:00,78.55,78.57,78.53,78.55,25755.0,71.6603,71.6786,71.6421,71.6603,25755.0
2023-03-28 15:00:00,78.55,78.58,78.53,78.55,44693.0,71.6603,71.6877,71.6421,71.6603,44693.0
2023-03-28 15:05:00,78.55,78.61,78.54,78.58,33906.0,71.6603,71.7151,71.6512,71.6877,33906.0
2023-03-28 15:10:00,78.59,78.61,78.45,78.46,68224.0,71.6968,71.7151,71.5691,71.5782,68224.0
2023-03-28 15:15:00,78.45,78.47,78.4,78.44,60380.0,71.5691,71.5873,71.5235,71.56,60380.0
2023-03-28 15:20:00,78.44,78.46,78.39,78.42,50036.0,71.56,71.5782,71.5144,71.5417,50036.0
2023-03-28 15:25:00,78.43,78.46,78.38,78.4,64303.0,71.5509,71.5782,71.5052,71.5235,64303.0
2023-03-28 15:30:00,78.41,78.44,78.3,78.43,68229.0,71.5326,71.56,71.4323,71.5509,68229.0
2023-03-28 15:35:00,78.43,78.49,78.35,78.38,74616.0,71.5509,71.6056,71.4779,71.5052,74616.0
2023-03-28 15:40:00,78.39,78.42,78.3,78.33,39530.0,71.5144,71.5417,71.4323,71.4596,39530.0
2023-03-28 15:45:00,78.32,78.34,78.28,78.3,48314.0,71.4505,71.4688,71.414,71.4323,48314.0
2023-03-28 15:50:00,78.31,78.52,78.31,78.48,98636.0,71.4414,71.633,71.4414,71.5965,98636.0
2023-03-28 15:55:00,78.49,78.56,78.46,78.52,191337.0,71.6056,71.6695,71.5782,71.633,191337.0
2023-03-29 09:30:00,79.44,79.7,79.3,79.52,227864.0,72.4723,72.7095,72.3445,72.5453,227864.0
2023-03-29 09:35:00,79.52,79.79,79.51,79.77,128285.0,72.5453,72.7916,72.5361,72.7733,128285.0
2023-03-29 09:40:00,79.78,79.98,79.69,79.89,90401.0,72.7824,72.9649,72.7003,72.8828,90401.0
2023-03-29 09:45:00,79.89,80.0,79.78,79.79,138391.0,72.8828,72.9832,72.7824,72.7916,138391.0
2023-03-29 09:50:00,79.78,79.95,79.75,79.82,119846.0,72.7824,72.9375,72.7551,72.8189,119846.0
2023-03-29 09:55:00,79.81,79.85,79.75,79.84,76339.0,72.8098,72.8463,72.7551,72.8372,76339.0
2023-03-29 10:00:00,79.84,79.99,79.84,79.97,278786.0,72.8372,72.974,72.8372,72.9558,278786.0
2023-03-29 10:05:00,79.96,79.98,79.83,79.88,73239.0,72.9467,72.9649,72.8281,72.8737,73239.0
2023-03-29 10:10:00,79.88,79.91,79.75,79.75,102846.0,72.8737,72.901,72.7551,72.7551,102846.0
2023-03-29 10:15:00,79.75,79.91,79.73,79.84,106040.0,72.7551,72.901,72.7368,72.8372,106040.0
2023-03-29 10:20:00,79.84,79.9,79.76,79.8,75043.0,72.8372,72.8919,72.7642,72.8007,75043.0
2023-03-29 10:25:00,79.79,79.9,79.77,79.88,116496.0,72.7916,72.8919,72.7733,72.8737,116496.0
2023-03-29 10:30:00,79.88,79.92,79.85,79.88,103148.0,72.8737,72.9102,72.8463,72.8737,103148.0
2023-03-29 10:35:00,79.88,79.98,79.81,79.84,104354.0,72.8737,72.9649,72.8098,72.8372,104354.0
2023-03-29 10:40:00,79.83,79.84,79.65,79.7,139919.0,72.8281,72.8372,72.6638,72.7095,139919.0
2023-03-29 10:45:00,79.69,79.7,79.61,79.68,87657.0,72.7003,72.7095,72.6274,72.6912,87657.0
2023-03-29 10:50:00,79.68,79.75,79.59,79.6,23426.0,72.6912,72.7551,72.6091,72.6182,23426.0
2023-03-29 10:55:00,79.61,79.63,79.49,79.53,36754.0,72.6274,72.6456,72.5179,72.5544,36754.0
2023-03-29 11:00:00,79.52,79.54,79.47,79.48,35929.0,72.5453,72.5635,72.4996,72.5088,35929.0
2023-03-29 11:05:00,79.5,79.5,79.43,79.49,85258.0,72.527,72.527,72.4631,72.5179,85258.0
2023-03-29 11:10:00,79.49,79.66,79.47,79.64,33008.0,72.5179,72.673,72.4996,72.6547,33008.0
2023-03-29 11:15:00,79.64,79.75,79.63,79.66,50054.0,72.6547,72.7551,72.6456,72.673,50054.0
2023-03-29 11:20:00,79.66,79.73,79.65,79.69,44966.0,72.673,72.7368,72.6638,72.7003,44966.0
2023-03-29 11:25:00,79.69,79.74,79.68,79.7,25972.0,72.7003,72.746,72.6912,72.7095,25972.0
2023-03-29 11:30:00,79.71,79.78,79.71,79.75,33965.0,72.7186,72.7824,72.7186,72.7551,33965.0
2023-03-29 11:35:00,79.75,79.86,79.74,79.81,40061.0,72.7551,72.8554,72.746,72.8098,40061.0
2023-03-29 11:40:00,79.8,79.83,79.75,79.8,22269.0,72.8007,72.8281,72.7551,72.8007,22269.0
2023-03-29 11:45:00,79.82,79.86,79.79,79.84,108087.0,72.8189,72.8554,72.7916,72.8372,108087.0
2023-03-29 11:50:00,79.84,79.93,79.83,79.92,34249.0,72.8372,72.9193,72.8281,72.9102,34249.0
2023-03-29 11:55:00,79.92,79.97,79.92,79.95,40773.0,72.9102,72.9558,72.9102,72.9375,40773.0
2023-03-29 12:00:00,79.95,80.03,79.95,79.98,53505.0,72.9375,73.0105,72.9375,72.9649,53505.0
2023-03-29 12:05:00,79.98,79.99,79.89,79.95,39243.0,72.9649,72.974,72.8828,72.9375,39243.0
2023-03-29 12:10:00,79.96,80.01,79.94,80.0,26135.0,72.9467,72.9923,72.9284,72.9832,26135.0
2023-03-29 12:15:00,80.0,80.1,79.97,80.06,49128.0,72.9832,73.0744,72.9558,73.0379,49128.0
2023-03-29 12:20:00,80.06,80.09,79.97,79.98,28822.0,73.0379,73.0653,72.9558,72.9649,28822.0
2023-03-29 12:25:00,79.97,80.01,79.95,79.99,18404.0,72.9558,72.9923,72.9375,72.974,18404.0
2023-03-29 12:30:00,79.99,80.07,79.99,80.01,19120.0,72.974,73.047,72.974,72.9923,19120.0
2023-03-29 12:35:00,80.0,80.04,79.99,80.01,11334.0,72.9832,73.0196,72.974,72.9923,11334.0
2023-03-29 12:40:00,80.02,80.03,79.92,79.92,34256.0,73.0014,73.0105,72.9102,72.9102,34256.0
2023-03-29 12:45:00,79.92,79.94,79.88,79.92,27085.0,72.9102,72.9284,72.8737,72.9102,27085.0
2023-03-29 12:50:00,79.91,79.92,79.85,79.88,24236.0,72.901,72.9102,72.8463,72.8737,24236.0
2023-03-29 12:55:00,79.88,79.9,79.78,79.81,17328.0,72.8737,72.8919,72.7824,72.8098,17328.0
2023-03-29 13:00:00,79.8,79.87,79.74,79.84,18551.0,72.8007,72.8646,72.746,72.8372,18551.0
2023-03-29 13:05:00,79.85,79.93,79.85,79.92,18404.0,72.8463,72.9193,72.8463,72.9102,18404.0
2023-03-29 13:10:00,79.92,79.95,79.9,79.91,20395.0,72.9102,72.9375,72.8919,72.901,20395.0
2023-03-29 13:15:00,79.9,79.99,79.9,79.92,24889.0,72.8919,72.974,72.8919,72.9102,24889.0
2023-03-29 13:20:00,79.92,79.93,79.88,79.9,14802.0,72.9102,72.9193,72.8737,72.8919,14802.0
2023-03-29 13:25:00,79.9,79.94,79.89,79.92,16727.0,72.8919,72.9284,72.8828,72.9102,16727.0
2023-03-29 13:30:00,79.92,79.95,79.87,79.88,15806.0,72.9102,72.9375,72.8646,72.8737,15806.0
2023-03-29 13:35:00,79.88,79.88,79.78,79.8,70850.0,72.8737,72.8737,72.7824,72.8007,70850.0
2023-03-29 13:40:00,79.81,79.86,79.8,79.82,25522.0,72.8098,72.8554,72.8007,72.8189,25522.0
2023-03-29 13:45:00,79.81,79.82,79.72,79.73,15316.0,72.8098,72.8189,72.7277,72.7368,15316.0
2023-03-29 13:50:00,79.72,79.78,79.7,79.72,90699.0,72.7277,72.7824,72.7095,72.7277,90699.0
2023-03-29 13:55:00,79.72,79.74,79.66,79.7,20281.0,72.7277,72.746,72.673,72.7095,20281.0
2023-03-29 14:00:00,79.7,79.72,79.63,79.7,26648.0,72.7095,72.7277,72.6456,72.7095,26648.0
2023-03-29 14:05:00,79.71,79.81,79.68,79.8,19018.0,72.7186,72.8098,72.6912,72.8007,19018.0
2023-03-29 14:10:00,79.8,79.84,79.76,79.79,48299.0,72.8007,72.8372,72.7642,72.7916,48299.0
2023-03-29 14:15:00,79.78,79.79,79.72,79.72,22051.0,72.7824,72.7916,72.7277,72.7277,22051.0
2023-03-29 14:20:00,79.72,79.77,79.69,79.73,21288.0,72.7277,72.7733,72.7003,72.7368,21288.0
2023-03-29 14:25:00,79.72,79.84,79.71,79.83,37892.0,72.7277,72.8372,72.7186,72.8281,37892.0
2023-03-29 14:30:00,79.85,79.85,79.79,79.8,30256.0,72.8463,72.8463,72.7916,72.8007,30256.0
2023-03-29 14:35:00,79.79,79.84,79.78,79.83,65841.0,72.7916,72.8372,72.7824,72.8281,65841.0
2023-03-29 14:40:00,79.83,79.84,79.75,79.76,30867.0,72.8281,72.8372,72.7551,72.7642,30867.0
2023-03-29 14:45:00,79.75,79.86,79.75,79.85,29185.0,72.7551,72.8554,72.7551,72.8463,29185.0
2023-03-29 14:50:00,79.85,79.92,79.78,79.92,67868.0,72.8463,72.9102,72.7824,72.9102,67868.0
2023-03-29 14:55:00,79.92,79.97,79.91,79.94,35955.0,72.9102,72.9558,72.901,72.9284,35955.0
2023-03-29 15:00:00,79.94,79.98,79.82,79.89,141767.0,72.9284,72.9649,72.8189,72.8828,141767.0
2023-03-29 15:05:00,79.89,79.9,79.8,79.9,45016.0,72.8828,72.8919,72.8007,72.8919,45016.0
2023-03-29 15:10:00,79.9,79.92,79.84,79.9,73331.0,72.8919,72.9102,72.8372,72.8919,73331.0
2023-03-29 15:15:00,79.91,80.11,79.9,80.07,123614.0,72.901,73.0835,72.8919,73.047,123614.0
2023-03-29 15:20:00,80.08,80.11,80.04,80.1,44404.0,73.0561,73.0835,73.0196,73.0744,44404.0
2023-03-29 15:25:00,80.11,80.15,80.05,80.1,225991.0,73.0835,73.12,73.0288,73.0744,225991.0
2023-03-29 15:30:00,80.1,80.18,80.07,80.16,99217.0,73.0744,73.1474,73.047,73.1291,99217.0
2023-03-29 15:35:00,80.14,80.17,80.04,80.07,126797.0,73.1109,73.1382,73.0196,73.047,126797.0
2023-03-29 15:40:00,80.07,80.18,80.05,80.17,54286.0,73.047,73.1474,73.0288,73.1382,54286.0
2023-03-29 15:45:00,80.18,80.24,80.15,80.22,99125.0,73.1474,73.2021,73.12,73.1839,99125.0
2023-03-29 15:50:00,80.22,80.35,80.21,80.3,147329.0,73.1839,73.3025,73.1747,73.2568,147329.0
2023-03-29 15:55:00,80.3,80.31,80.19,80.28,415147.0,73.2568,73.266,73.1565,73.2386,415147.0
2023-03-30 09:30:00,81.02,81.42,81.02,81.14,173695.0,73.9137,74.2786,73.9137,74.0232,173695.0
2023-03-30 09:35:00,81.14,81.3,81.12,81.28,135231.0,74.0232,74.1691,74.0049,74.1509,135231.0
2023-03-30 09:40:00,81.28,81.42,81.22,81.42,79461.0,74.1509,74.2786,74.0961,74.2786,79461.0
2023-03-30 09:45:00,81.42,81.54,81.38,81.52,67996.0,74.2786,74.3881,74.2421,74.3698,67996.0
2023-03-30 09:50:00,81.51,81.55,81.39,81.45,67046.0,74.3607,74.3972,74.2512,74.306,67046.0
2023-03-30 09:55:00,81.44,81.51,81.4,81.46,37190.0,74.2968,74.3607,74.2604,74.3151,37190.0
2023-03-30 10:00:00,81.48,81.51,81.24,81.26,88423.0,74.3333,74.3607,74.1144,74.1326,88423.0
2023-03-30 10:05:00,81.26,81.31,81.19,81.29,85057.0,74.1326,74.1783,74.0688,74.16,85057.0
2023-03-30 10:10:00,81.27,81.36,81.12,81.2,85097.0,74.1418,74.2239,74.0049,74.0779,85097.0
2023-03-30 10:15:00,81.19,81.21,81.12,81.19,38141.0,74.0688,74.087,74.0049,74.0688,38141.0
2023-03-30 10:20:00,81.19,81.19,81.04,81.09,65104.0,74.0688,74.0688,73.9319,73.9775,65104.0
2023-03-30 10:25:00,81.08,81.34,81.07,81.27,42874.0,73.9684,74.2056,73.9593,74.1418,42874.0
2023-03-30 10:30:00,81.28,81.33,81.17,81.2,61691.0,74.1509,74.1965,74.0505,74.0779,61691.0
2023-03-30 10:35:00,81.21,81.25,81.07,81.25,74905.0,74.087,74.1235,73.9593,74.1235,74905.0
2023-03-30 10:40:00,81.25,81.26,81.15,81.2,110667.0,74.1235,74.1326,74.0323,74.0779,110667.0
2023-03-30 10:45:00,81.2,81.28,81.18,81.25,65560.0,74.0779,74.1509,74.0597,74.1235,65560.0
2023-03-30 10:50:00,81.25,81.44,81.24,81.4,57174.0,74.1235,74.2968,74.1144,74.2604,57174.0
2023-03-30 10:55:00,81.4,81.42,81.19,81.23,80237.0,74.2604,74.2786,74.0688,74.1053,80237.0
2023-03-30 11:00:00,81.23,81.32,81.17,81.32,52362.0,74.1053,74.1874,74.0505,74.1874,52362.0
2023-03-30 11:05:00,81.31,81.36,81.27,81.33,67358.0,74.1783,74.2239,74.1418,74.1965,67358.0
2023-03-30 11:10:00,81.33,81.42,81.27,81.3,55478.0,74.1965,74.2786,74.1418,74.1691,55478.0
2023-03-30 11:15:00,81.29,81.36,81.25,81.34,43083.0,74.16,74.2239,74.1235,74.2056,43083.0
2023-03-30 11:20:00,81.34,81.47,81.34,81.42,19820.0,74.2056,74.3242,74.2056,74.2786,19820.0
2023-03-30 11:25:00,81.42,81.47,81.42,81.43,18774.0,74.2786,74.3242,74.2786,74.2877,18774.0
2023-03-30 11:30:00,81.44,81.44,81.3,81.33,35290.0,74.2968,74.2968,74.1691,74.1965,35290.0
2023-03-30 11:35:00,81.33,81.37,81.32,81.37,29955.0,74.1965,74.233,74.1874,74.233,29955.0
2023-03-30 11:40:00,81.36,81.42,81.33,81.4,17423.0,74.2239,74.2786,74.1965,74.2604,17423.0
2023-03-30 11:45:00,81.4,81.41,81.27,81.27,56688.0,74.2604,74.2695,74.1418,74.1418,56688.0
2023-03-30 11:50:00,81.26,81.3,81.23,81.28,15145.0,74.1326,74.1691,74.1053,74.1509,15145.0
2023-03-30 11:55:00,81.27,81.32,81.27,81.29,45062.0,74.1418,74.1874,74.1418,74.16,45062.0
2023-03-30 12:00:00,81.29,81.33,81.22,81.32,34643.0,74.16,74.1965,74.0961,74.1874,34643.0
2023-03-30 12:05:00,81.33,81.34,81.28,81.32,32446.0,74.1965,74.2056,74.1509,74.1874,32446.0
2023-03-30 12:10:00,81.32,81.35,81.23,81.24,33861.0,74.1874,74.2147,74.1053,74.1144,33861.0
2023-03-30 12:15:00,81.23,81.23,81.1,81.11,42496.0,74.1053,74.1053,73.9867,73.9958,42496.0
2023-03-30 12:20:00,81.12,81.2,81.1,81.13,28696.0,74.0049,74.0779,73.9867,74.014,28696.0
2023-03-30 12:25:00,81.14,81.18,81.12,81.12,31366.0,74.0232,74.0597,74.0049,74.0049,31366.0
2023-03-30 12:30:00,81.11,81.11,80.99,81.0,70511.0,73.9958,73.9958,73.8863,73.8954,70511.0
2023-03-30 12:35:00,81.0,81.11,80.99,81.08,51601.0,73.8954,73.9958,73.8863,73.9684,51601.0
2023-03-30 12:40:00,81.08,81.15,81.03,81.06,52441.0,73.9684,74.0323,73.9228,73.9502,52441.0
2023-03-30 12:45:00,81.06,81.1,81.04,81.09,27123.0,73.9502,73.9867,73.9319,73.9775,27123.0
2023-03-30 12:50:00,81.09,81.14,81.08,81.14,19470.0,73.9775,74.0232,73.9684,74.0232,19470.0
2023-03-30 12:55:00,81.14,81.15,81.07,81.09,21262.0,74.0232,74.0323,73.9593,73.9775,21262.0
2023-03-30 13:00:00,81.08,81.18,81.05,81.16,37644.0,73.9684,74.0597,73.9411,74.0414,37644.0
2023-03-30 13:05:00,81.16,81.17,81.06,81.08,25315.0,74.0414,74.0505,73.9502,73.9684,25315.0
2023-03-30 13:10:00,81.08,81.1,81.05,81.07,24201.0,73.9684,73.9867,73.9411,73.9593,24201.0
2023-03-30 13:15:00,81.06,81.08,80.99,81.04,40757.0,73.9502,73.9684,73.8863,73.9319,40757.0
2023-03-30 13:20:00,81.05,81.1,81.0,81.03,61048.0,73.9411,73.9867,73.8954,73.9228,61048.0
2023-03-30 13:25:00,81.03,81.05,81.0,81.01,14086.0,73.9228,73.9411,73.8954,73.9046,14086.0
2023-03-30 13:30:00,81.01,81.02,80.98,81.0,26478.0,73.9046,73.9137,73.8772,73.8954,26478.0
2023-03-30 13:35:00,81.0,81.0,80.92,80.92,30311.0,73.8954,73.8954,73.8225,73.8225,30311.0
2023-03-30 13:40:00,80.92,80.97,80.9,80.97,29469.0,73.8225,73.8681,73.8042,73.8681,29469.0
2023-03-30 13:45:00,80.96,80.98,80.92,80.98,25545.0,73.8589,73.8772,73.8225,73.8772,25545.0
2023-03-30 13:50:00,80.98,81.03,80.97,80.98,33929.0,73.8772,73.9228,73.8681,73.8772,33929.0
2023-03-30 13:55:00,80.97,81.01,80.92,81.0,48837.0,73.8681,73.9046,73.8225,73.8954,48837.0
2023-03-30 14:00:00,80.99,81.04,80.98,81.01,21503.0,73.8863,73.9319,73.8772,73.9046,21503.0
2023-03-30 14:05:00,81.01,81.04,80.98,81.02,52851.0,73.9046,73.9319,73.8772,73.9137,52851.0
2023-03-30 14:10:00,81.02,81.09,81.0,81.07,42886.0,73.9137,73.9775,73.8954,73.9593,42886.0
2023-03-30 14:15:00,81.07,81.12,81.02,81.09,26826.0,73.9593,74.0049,73.9137,73.9775,26826.0
2023-03-30 14:20:00,81.08,81.16,81.08,81.16,24547.0,73.9684,74.0414,73.9684,74.0414,24547.0
2023-03-30 14:25:00,81.15,81.16,81.1,81.15,77612.0,74.0323,74.0414,73.9867,74.0323,77612.0
2023-03-30 14:30:00,81.16,81.23,81.15,81.23,32351.0,74.0414,74.1053,74.0323,74.1053,32351.0
2023-03-30 14:35:00,81.24,81.26,81.07,81.08,97178.0,74.1144,74.1326,73.9593,73.9684,97178.0
2023-03-30 14:40:00,81.09,81.09,81.01,81.04,30004.0,73.9775,73.9775,73.9046,73.9319,30004.0
2023-03-30 14:45:00,81.04,81.07,81.0,81.01,40605.0,73.9319,73.9593,73.8954,73.9046,40605.0
2023-03-30 14:50:00,81.01,81.07,81.0,81.04,48969.0,73.9046,73.9593,73.8954,73.9319,48969.0
2023-03-30 14:55:00,81.04,81.07,80.99,81.01,33392.0,73.9319,73.9593,73.8863,73.9046,33392.0
2023-03-30 15:00:00,81.01,81.06,80.98,81.05,25536.0,73.9046,73.9502,73.8772,73.9411,25536.0
2023-03-30 15:05:00,81.05,81.09,80.96,80.96,46304.0,73.9411,73.9775,73.8589,73.8589,46304.0
2023-03-30 15:10:00,80.96,81.01,80.92,81.01,27659.0,73.8589,73.9046,73.8225,73.9046,27659.0
2023-03-30 15:15:00,81.0,81.02,80.95,80.99,54393.0,73.8954,73.9137,73.8498,73.8863,54393.0
2023-03-30 15:20:00,80.99,81.0,80.92,81.0,49159.0,73.8863,73.8954,73.8225,73.8954,49159.0
2023-03-30 15:25:00,81.0,81.02,80.97,81.0,28709.0,73.8954,73.9137,73.8681,73.8954,28709.0
2023-03-30 15:30:00,81.01,81.07,80.93,81.0,308717.0,73.9046,73.9593,73.8316,73.8954,308717.0
2023-03-30 15:35:00,80.99,81.15,80.97,81.14,72131.0,73.8863,74.0323,73.8681,74.0232,72131.0
2023-03-30 15:40:00,81.14,81.15,81.11,81.14,45762.0,74.0232,74.0323,73.9958,74.0232,45762.0
2023-03-30 15:45:00,81.14,81.16,81.09,81.12,39868.0,74.0232,74.0414,73.9775,74.0049,39868.0
2023-03-30 15:50:00,81.13,81.27,81.13,81.23,106455.0,74.014,74.1418,74.014,74.1053,106455.0
2023-03-30 15:55:00,81.24,81.29,81.18,81.28,143970.0,74.1144,74.16,74.0597,74.1509,143970.0
2023-03-31 09:30:00,81.77,82.13,81.69,82.13,90707.0,74.5979,74.9263,74.5249,74.9263,90707.0
2023-03-31 09:35:00,82.11,82.33,82.06,82.3,60947.0,74.9081,75.1088,74.8625,75.0814,60947.0
2023-03-31 09:40:00,82.29,82.32,82.1,82.1,120291.0,75.0723,75.0997,74.899,74.899,120291.0
2023-03-31 09:45:00,82.12,82.2,82.07,82.13,102865.0,74.9172,74.9902,74.8716,74.9263,102865.0
2023-03-31 09:50:00,82.13,82.14,81.89,82.06,129912.0,74.9263,74.9355,74.7074,74.8625,129912.0
2023-03-31 09:55:00,82.06,82.1,82.01,82.08,41345.0,74.8625,74.899,74.8169,74.8807,41345.0
2023-03-31 10:00:00,82.08,82.22,82.06,82.1,65496.0,74.8807,75.0084,74.8625,74.899,65496.0
2023-03-31 10:05:00,82.1,82.13,82.02,82.02,50193.0,74.899,74.9263,74.826,74.826,50193.0
2023-03-31 10:10:00,82.0,82.1,81.97,82.03,51983.0,74.8077,74.899,74.7804,74.8351,51983.0
2023-03-31 10:15:00,82.04,82.05,81.89,82.03,45601.0,74.8442,74.8533,74.7074,74.8351,45601.0
2023-03-31 10:20:00,82.01,82.09,82.01,82.02,41642.0,74.8169,74.8898,74.8169,74.826,41642.0
2023-03-31 10:25:00,82.01,82.19,81.99,82.06,59241.0,74.8169,74.9811,74.7986,74.8625,59241.0
2023-03-31 10:30:00,82.06,82.12,81.9,81.94,39484.0,74.8625,74.9172,74.7165,74.753,39484.0
2023-03-31 10:35:00,81.94,81.95,81.75,81.77,47635.0,74.753,74.7621,74.5797,74.5979,47635.0
2023-03-31 10:40:00,81.76,81.79,81.7,81.76,36705.0,74.5888,74.6161,74.534,74.5888,36705.0
2023-03-31 10:45:00,81.77,81.78,81.67,81.72,78364.0,74.5979,74.607,74.5067,74.5523,78364.0
2023-03-31 10:50:00,81.72,81.83,81.64,81.81,69965.0,74.5523,74.6526,74.4793,74.6344,69965.0
2023-03-31 10:55:00,81.83,81.83,81.73,81.8,29863.0,74.6526,74.6526,74.5614,74.6253,29863.0
2023-03-31 11:00:00,81.8,81.88,81.72,81.86,49113.0,74.6253,74.6983,74.5523,74.68,49113.0
2023-03-31 11:05:00,81.86,81.91,81.85,81.89,31128.0,74.68,74.7256,74.6709,74.7074,31128.0
2023-03-31 11:10:00,81.87,82.0,81.87,81.99,21218.0,74.6891,74.8077,74.6891,74.7986,21218.0
2023-03-31 11:15:00,81.99,82.14,81.99,82.1,51273.0,74.7986,74.9355,74.7986,74.899,51273.0
2023-03-31 11:20:00,82.08,82.23,82.08,82.21,31379.0,74.8807,75.0176,74.8807,74.9993,31379.0
2023-03-31 11:25:00,82.21,82.27,82.17,82.19,26385.0,74.9993,75.054,74.9628,74.9811,26385.0
2023-03-31 11:30:00,82.19,82.22,82.13,82.16,20451.0,74.9811,75.0084,74.9263,74.9537,20451.0
2023-03-31 11:35:00,82.16,82.19,82.11,82.11,28454.0,74.9537,74.9811,74.9081,74.9081,28454.0
2023-03-31 11:40:00,82.1,82.18,82.08,82.18,29795.0,74.899,74.9719,74.8807,74.9719,29795.0
2023-03-31 11:45:00,82.17,82.22,82.16,82.19,25515.0,74.9628,75.0084,74.9537,74.9811,25515.0
2023-03-31 11:50:00,82.17,82.24,82.17,82.2,21680.0,74.9628,75.0267,74.9628,74.9902,21680.0
2023-03-31 11:55:00,82.2,82.22,82.14,82.19,17821.0,74.9902,75.0084,74.9355,74.9811,17821.0
2023-03-31 12:00:00,82.19,82.28,82.18,82.27,43459.0,74.9811,75.0632,74.9719,75.054,43459.0
2023-03-31 12:05:00,82.27,82.27,82.1,82.11,53780.0,75.054,75.054,74.899,74.9081,53780.0
2023-03-31 12:10:00,82.13,82.15,82.05,82.07,17787.0,74.9263,74.9446,74.8533,74.8716,17787.0
2023-03-31 12:15:00,82.06,82.19,82.06,82.19,32969.0,74.8625,74.9811,74.8625,74.9811,32969.0
2023-03-31 12:20:00,82.19,82.25,82.17,82.21,18163.0,74.9811,75.0358,74.9628,74.9993,18163.0
2023-03-31 12:25:00,82.21,82.26,82.15,82.16,64771.0,74.9993,75.0449,74.9446,74.9537,64771.0
2023-03-31 12:30:00,82.17,82.18,82.06,82.08,30395.0,74.9628,74.9719,74.8625,74.8807,30395.0
2023-03-31 12:35:00,82.07,82.14,82.05,82.08,28962.0,74.8716,74.9355,74.8533,74.8807,28962.0
2023-03-31 12:40:00,82.09,82.14,82.05,82.06,41238.0,74.8898,74.9355,74.8533,74.8625,41238.0
2023-03-31 12:45:00,82.06,82.06,82.0,82.02,26660.0,74.8625,74.8625,74.8077,74.826,26660.0
2023-03-31 12:50:00,82.02,82.05,82.0,82.02,20227.0,74.826,74.8533,74.8077,74.826,20227.0
2023-03-31 12:55:00,82.01,82.04,81.99,82.02,22313.0,74.8169,74.8442,74.7986,74.826,22313.0
2023-03-31 13:00:00,82.03,82.06,81.95,81.95,18507.0,74.8351,74.8625,74.7621,74.7621,18507.0
2023-03-31 13:05:00,81.95,82.02,81.93,82.0,34127.0,74.7621,74.826,74.7439,74.8077,34127.0
2023-03-31 13:10:00,82.0,82.01,81.94,81.98,32274.0,74.8077,74.8169,74.753,74.7895,32274.0
2023-03-31 13:15:00,81.99,81.99,81.93,81.96,48693.0,74.7986,74.7986,74.7439,74.7712,48693.0
2023-03-31 13:20:00,81.96,81.98,81.87,81.89,43755.0,74.7712,74.7895,74.6891,74.7074,43755.0
2023-03-31 13:25:00,81.9,81.92,81.84,81.88,66781.0,74.7165,74.7347,74.6618,74.6983,66781.0
2023-03-31 13:30:00,81.87,81.91,81.86,81.91,25069.0,74.6891,74.7256,74.68,74.7256,25069.0
2023-03-31 13:35:00,81.91,81.99,81.89,81.97,21610.0,74.7256,74.7986,74.7074,74.7804,21610.0
2023-03-31 13:40:00,81.97,81.99,81.93,81.95,12388.0,74.7804,74.7986,74.7439,74.7621,12388.0
2023-03-31 13:45:00,81.95,81.96,81.92,81.94,16257.0,74.7621,74.7712,74.7347,74.753,16257.0
2023-03-31 13:50:00,81.94,82.04,81.94,82.01,69609.0,74.753,74.8442,74.753,74.8169,69609.0
2023-03-31 13:55:00,82.01,82.13,81.98,82.11,41016.0,74.8169,74.9263,74.7895,74.9081,41016.0
2023-03-31 14:00:00,82.11,82.2,82.11,82.2,19248.0,74.9081,74.9902,74.9081,74.9902,19248.0
2023-03-31 14:05:00,82.2,82.3,82.19,82.26,27278.0,74.9902,75.0814,74.9811,75.0449,27278.0
2023-03-31 14:10:00,82.27,82.33,82.26,82.29,31567.0,75.054,75.1088,75.0449,75.0723,31567.0
2023-03-31 14:15:00,82.29,82.38,82.29,82.37,38569.0,75.0723,75.1544,75.0723,75.1453,38569.0
2023-03-31 14:20:00,82.37,82.42,82.28,82.28,132352.0,75.1453,75.1909,75.0632,75.0632,132352.0
2023-03-31 14:25:00,82.28,82.37,82.25,82.32,40548.0,75.0632,75.1453,75.0358,75.0997,40548.0
2023-03-31 14:30:00,82.31,82.32,82.22,82.29,42313.0,75.0905,75.0997,75.0084,75.0723,42313.0
2023-03-31 14:35:00,82.28,82.32,82.25,82.3,27425.0,75.0632,75.0997,75.0358,75.0814,27425.0
2023-03-31 14:40:00,82.29,82.37,82.27,82.33,43758.0,75.0723,75.1453,75.054,75.1088,43758.0
2023-03-31 14:45:00,82.32,82.35,82.3,82.34,26567.0,75.0997,75.127,75.0814,75.1179,26567.0
2023-03-31 14:50:00,82.35,82.37,82.31,82.35,27582.0,75.127,75.1453,75.0905,75.127,27582.0
2023-03-31 14:55:00,82.35,82.41,82.28,82.4,37542.0,75.127,75.1818,75.0632,75.1726,37542.0
2023-03-31 15:00:00,82.4,82.53,82.37,82.48,67620.0,75.1726,75.2912,75.1453,75.2456,67620.0
2023-03-31 15:05:00,82.47,82.48,82.33,82.34,66051.0,75.2365,75.2456,75.1088,75.1179,66051.0
2023-03-31 15:10:00,82.35,82.37,82.26,82.34,69808.0,75.127,75.1453,75.0449,75.1179,69808.0
2023-03-31 15:15:00,82.33,82.49,82.32,82.49,89946.0,75.1088,75.2548,75.0997,75.2548,89946.0
2023-03-31 15:20:00,82.49,82.7,82.49,82.7,106744.0,75.2548,75.4463,75.2548,75.4463,106744.0
2023-03-31 15:25:00,82.69,82.74,82.63,82.65,44824.0,75.4372,75.4828,75.3825,75.4007,44824.0
2023-03-31 15:30:00,82.65,82.72,82.54,82.54,103640.0,75.4007,75.4646,75.3004,75.3004,103640.0
2023-03-31 15:35:00,82.54,82.6,82.44,82.46,148954.0,75.3004,75.3551,75.2091,75.2274,148954.0
2023-03-31 15:40:00,82.46,82.53,82.46,82.49,84218.0,75.2274,75.2912,75.2274,75.2548,84218.0
2023-03-31 15:45:00,82.48,82.58,82.45,82.51,120615.0,75.2456,75.3369,75.2183,75.273,120615.0
2023-03-31 15:50:00,82.51,82.86,82.51,82.83,224999.0,75.273,75.5923,75.273,75.5649,224999.0
2023-03-31 15:55:00,82.83,83.12,82.83,83.03,766829.0,75.5649,75.8295,75.5649,75.7474,766829.0
2023-04-03 09:30:00,82.94,83.0,82.76,82.85,234255.0,75.6653,75.72,75.5011,75.5832,234255.0
2023-04-03 09:35:00,82.86,83.07,82.79,82.98,141566.0,75.5923,75.7839,75.5284,75.7018,141566.0
2023-04-03 09:40:00,82.99,83.0,82.59,82.66,117326.0,75.7109,75.72,75.346,75.4098,117326.0
2023-04-03 09:45:00,82.66,83.07,82.66,83.05,163365.0,75.4098,75.7839,75.4098,75.7656,163365.0
2023-04-03 09:50:00,83.06,83.29,83.05,83.24,144264.0,75.7748,75.9846,75.7656,75.939,144264.0
2023-04-03 09:55:00,83.23,83.3,83.15,83.21,141038.0,75.9298,75.9937,75.8569,75.9116,141038.0
2023-04-03 10:00:00,83.22,83.5,83.22,83.36,144754.0,75.9207,76.1762,75.9207,76.0484,144754.0
2023-04-03 10:05:00,83.36,83.37,83.19,83.32,164888.0,76.0484,76.0576,75.8934,76.012,164888.0
2023-04-03 10:10:00,83.31,83.47,83.22,83.45,129483.0,76.0028,76.1488,75.9207,76.1305,129483.0
2023-04-03 10:15:00,83.45,83.62,83.42,83.57,46731.0,76.1305,76.2856,76.1032,76.24,46731.0
2023-04-03 10:20:00,83.61,83.62,83.47,83.48,71569.0,76.2765,76.2856,76.1488,76.1579,71569.0
2023-04-03 10:25:00,83.49,83.52,83.3,83.39,55445.0,76.167,76.1944,75.9937,76.0758,55445.0
2023-04-03 10:30:00,83.4,83.45,83.27,83.31,51512.0,76.0849,76.1305,75.9663,76.0028,51512.0
2023-04-03 10:35:00,83.31,83.33,83.13,83.17,93822.0,76.0028,76.0211,75.8386,75.8751,93822.0
2023-04-03 10:40:00,83.17,83.19,83.04,83.1,55669.0,75.8751,75.8934,75.7565,75.8112,55669.0
2023-04-03 10:45:00,83.09,83.11,82.97,83.06,89707.0,75.8021,75.8204,75.6927,75.7748,89707.0
2023-04-03 10:50:00,83.05,83.06,82.75,82.8,125167.0,75.7656,75.7748,75.4919,75.5376,125167.0
2023-04-03 10:55:00,82.8,82.8,82.58,82.64,98348.0,75.5376,75.5376,75.3369,75.3916,98348.0
2023-04-03 11:00:00,82.64,82.84,82.64,82.76,118374.0,75.3916,75.5741,75.3916,75.5011,118374.0
2023-04-03 11:05:00,82.77,82.8,82.71,82.78,76566.0,75.5102,75.5376,75.4555,75.5193,76566.0
2023-04-03 11:10:00,82.78,82.79,82.68,82.69,65349.0,75.5193,75.5284,75.4281,75.4372,65349.0
2023-04-03 11:15:00,82.7,82.8,82.68,82.75,47378.0,75.4463,75.5376,75.4281,75.4919,47378.0
2023-04-03 11:20:00,82.73,82.75,82.63,82.63,45310.0,75.4737,75.4919,75.3825,75.3825,45310.0
2023-04-03 11:25:00,82.64,82.64,82.54,82.59,33210.0,75.3916,75.3916,75.3004,75.346,33210.0
2023-04-03 11:30:00,82.59,82.72,82.55,82.66,42546.0,75.346,75.4646,75.3095,75.4098,42546.0
2023-04-03 11:35:00,82.65,82.74,82.64,82.73,64349.0,75.4007,75.4828,75.3916,75.4737,64349.0
2023-04-03 11:40:00,82.73,82.78,82.7,82.7,37562.0,75.4737,75.5193,75.4463,75.4463,37562.0
2023-04-03 11:45:00,82.69,82.84,82.67,82.81,54136.0,75.4372,75.5741,75.419,75.5467,54136.0
2023-04-03 11:50:00,82.81,82.81,82.75,82.78,25350.0,75.5467,75.5467,75.4919,75.5193,25350.0
2023-04-03 11:55:00,82.79,82.86,82.75,82.85,35727.0,75.5284,75.5923,75.4919,75.5832,35727.0
2023-04-03 12:00:00,82.86,82.89,82.82,82.86,24589.0,75.5923,75.6197,75.5558,75.5923,24589.0
2023-04-03 12:05:00,82.85,82.86,82.73,82.84,24938.0,75.5832,75.5923,75.4737,75.5741,24938.0
2023-04-03 12:10:00,82.84,82.84,82.74,82.76,23301.0,75.5741,75.5741,75.4828,75.5011,23301.0
2023-04-03 12:15:00,82.76,82.82,82.73,82.78,38837.0,75.5011,75.5558,75.4737,75.5193,38837.0
2023-04-03 12:20:00,82.78,82.82,82.69,82.77,25614.0,75.5193,75.5558,75.4372,75.5102,25614.0
2023-04-03 12:25:00,82.76,82.81,82.72,82.77,17162.0,75.5011,75.5467,75.4646,75.5102,17162.0
2023-04-03 12:30:00,82.76,82.76,82.63,82.64,30609.0,75.5011,75.5011,75.3825,75.3916,30609.0
2023-04-03 12:35:00,82.63,82.68,82.62,82.62,35641.0,75.3825,75.4281,75.3733,75.3733,35641.0
2023-04-03 12:40:00,82.62,82.65,82.53,82.53,19341.0,75.3733,75.4007,75.2912,75.2912,19341.0
2023-04-03 12:45:00,82.53,82.59,82.49,82.56,26875.0,75.2912,75.346,75.2548,75.3186,26875.0
2023-04-03 12:50:00,82.56,82.62,82.52,82.53,36909.0,75.3186,75.3733,75.2821,75.2912,36909.0
2023-04-03 12:55:00,82.52,82.53,82.48,82.5,20831.0,75.2821,75.2912,75.2456,75.2639,20831.0
2023-04-03 13:00:00,82.5,82.56,82.46,82.54,27777.0,75.2639,75.3186,75.2274,75.3004,27777.0
2023-04-03 13:05:00,82.53,82.64,82.48,82.62,38740.0,75.2912,75.3916,75.2456,75.3733,38740.0
2023-04-03 13:10:00,82.62,82.74,82.59,82.6,32251.0,75.3733,75.4828,75.346,75.3551,32251.0
2023-04-03 13:15:00,82.6,82.62,82.57,82.6,24112.0,75.3551,75.3733,75.3277,75.3551,24112.0
2023-04-03 13:20:00,82.6,82.67,82.59,82.61,75340.0,75.3551,75.419,75.346,75.3642,75340.0
2023-04-03 13:25:00,82.62,82.64,82.48,82.5,44322.0,75.3733,75.3916,75.2456,75.2639,44322.0
2023-04-03 13:30:00,82.49,82.49,82.41,82.42,49112.0,75.2548,75.2548,75.1818,75.1909,49112.0
2023-04-03 13:35:00,82.42,82.48,82.38,82.39,57733.0,75.1909,75.2456,75.1544,75.1635,57733.0
2023-04-03 13:40:00,82.38,82.38,82.17,82.23,116904.0,75.1544,75.1544,74.9628,75.0176,116904.0
2023-04-03 13:45:00,82.22,82.25,82.18,82.21,69975.0,75.0084,75.0358,74.9719,74.9993,69975.0
2023-04-03 13:50:00,82.21,82.25,82.12,82.18,68933.0,74.9993,75.0358,74.9172,74.9719,68933.0
2023-04-03 13:55:00,82.17,82.26,82.16,82.2,41749.0,74.9628,75.0449,74.9537,74.9902,41749.0
2023-04-03 14:00:00,82.2,82.21,82.11,82.12,27984.0,74.9902,74.9993,74.9081,74.9172,27984.0
2023-04-03 14:05:00,82.12,82.16,82.08,82.12,39268.0,74.9172,74.9537,74.8807,74.9172,39268.0
2023-04-03 14:10:00,82.11,82.17,82.06,82.12,24566.0,74.9081,74.9628,74.8625,74.9172,24566.0
2023-04-03 14:15:00,82.12,82.14,82.06,82.09,20975.0,74.9172,74.9355,74.8625,74.8898,20975.0
2023-04-03 14:20:00,82.09,82.16,82.04,82.15,28727.0,74.8898,74.9537,74.8442,74.9446,28727.0
2023-04-03 14:25:00,82.16,82.18,82.1,82.11,20044.0,74.9537,74.9719,74.899,74.9081,20044.0
2023-04-03 14:30:00,82.1,82.23,82.07,82.22,43075.0,74.899,75.0176,74.8716,75.0084,43075.0
2023-04-03 14:35:00,82.23,82.26,82.21,82.26,33077.0,75.0176,75.0449,74.9993,75.0449,33077.0
2023-04-03 14:40:00,82.27,82.34,82.27,82.27,41615.0,75.054,75.1179,75.054,75.054,41615.0
2023-04-03 14:45:00,82.27,82.29,82.24,82.26,25347.0,75.054,75.0723,75.0267,75.0449,25347.0
2023-04-03 14:50:00,82.25,82.3,82.23,82.23,30167.0,75.0358,75.0814,75.0176,75.0176,30167.0
2023-04-03 14:55:00,82.22,82.25,82.16,82.17,28593.0,75.0084,75.0358,74.9537,74.9628,28593.0
2023-04-03 15:00:00,82.17,82.23,82.08,82.2,77477.0,74.9628,75.0176,74.8807,74.9902,77477.0
2023-04-03 15:05:00,82.21,82.22,82.04,82.05,68142.0,74.9993,75.0084,74.8442,74.8533,68142.0
2023-04-03 15:10:00,82.04,82.14,82.02,82.03,127198.0,74.8442,74.9355,74.826,74.8351,127198.0
2023-04-03 15:15:00,82.02,82.06,81.99,82.0,56789.0,74.826,74.8625,74.7986,74.8077,56789.0
2023-04-03 15:20:00,82.01,82.04,81.96,81.97,92585.0,74.8169,74.8442,74.7712,74.7804,92585.0
2023-04-03 15:25:00,81.98,82.11,81.97,82.05,105531.0,74.7895,74.9081,74.7804,74.8533,105531.0
2023-04-03 15:30:00,82.06,82.22,82.03,82.17,137164.0,74.8625,75.0084,74.8351,74.9628,137164.0
2023-04-03 15:35:00,82.17,82.23,82.12,82.12,133596.0,74.9628,75.0176,74.9172,74.9172,133596.0
2023-04-03 15:40:00,82.13,82.22,82.11,82.2,139041.0,74.9263,75.0084,74.9081,74.9902,139041.0
2023-04-03 15:45:00,82.19,82.27,82.17,82.26,199341.0,74.9811,75.054,74.9628,75.0449,199341.0
2023-04-03 15:50:00,82.26,82.33,82.19,82.26,315301.0,75.0449,75.1088,74.9811,75.0449,315301.0
2023-04-03 15:55:00,82.26,82.44,82.25,82.4,724450.0,75.0449,75.2091,75.0358,75.1726,724450.0
2023-04-04 09:30:00,82.55,82.68,82.17,82.34,174435.0,75.3095,75.4281,74.9628,75.1179,174435.0
2023-04-04 09:35:00,82.33,82.43,82.26,82.35,68538.0,75.1088,75.2,75.0449,75.127,68538.0
2023-04-04 09:40:00,82.36,82.52,82.32,82.41,71727.0,75.1362,75.2821,75.0997,75.1818,71727.0
2023-04-04 09:45:00,82.4,82.49,82.33,82.48,119959.0,75.1726,75.2548,75.1088,75.2456,119959.0
2023-04-04 09:50:00,82.48,82.52,82.3,82.36,75075.0,75.2456,75.2821,75.0814,75.1362,75075.0
2023-04-04 09:55:00,82.37,82.37,82.22,82.29,74635.0,75.1453,75.1453,75.0084,75.0723,74635.0
2023-04-04 10:00:00,82.3,82.58,82.3,82.45,109178.0,75.0814,75.3369,75.0814,75.2183,109178.0
2023-04-04 10:05:00,82.46,82.6,82.45,82.54,102401.0,75.2274,75.3551,75.2183,75.3004,102401.0
2023-04-04 10:10:00,82.53,82.65,82.51,82.65,107415.0,75.2912,75.4007,75.273,75.4007,107415.0
2023-04-04 10:15:00,82.65,82.72,82.58,82.58,103977.0,75.4007,75.4646,75.3369,75.3369,103977.0
2023-04-04 10:20:00,82.59,82.59,82.31,82.36,65966.0,75.346,75.346,75.0905,75.1362,65966.0
2023-04-04 10:25:00,82.35,82.46,82.31,82.42,127146.0,75.127,75.2274,75.0905,75.1909,127146.0
2023-04-04 10:30:00,82.43,82.54,82.42,82.51,75721.0,75.2,75.3004,75.1909,75.273,75721.0
2023-04-04 10:35:00,82.5,82.52,82.31,82.31,101682.0,75.2639,75.2821,75.0905,75.0905,101682.0
2023-04-04 10:40:00,82.3,82.32,82.12,82.25,63394.0,75.0814,75.0997,74.9172,75.0358,63394.0
2023-04-04 10:45:00,82.27,82.27,82.17,82.22,41879.0,75.054,75.054,74.9628,75.0084,41879.0
2023-04-04 10:50:00,82.22,82.26,82.14,82.16,53780.0,75.0084,75.0449,74.9355,74.9537,53780.0
2023-04-04 10:55:00,82.17,82.18,81.92,81.93,83824.0,74.9628,74.9719,74.7347,74.7439,83824.0
2023-04-04 11:00:00,81.92,81.98,81.84,81.98,65186.0,74.7347,74.7895,74.6618,74.7895,65186.0
2023-04-04 11:05:00,81.99,81.99,81.76,81.8,46132.0,74.7986,74.7986,74.5888,74.6253,46132.0
2023-04-04 11:10:00,81.8,81.96,81.72,81.96,64418.0,74.6253,74.7712,74.5523,74.7712,64418.0
2023-04-04 11:15:00,81.95,81.95,81.73,81.8,32933.0,74.7621,74.7621,74.5614,74.6253,32933.0
2023-04-04 11:20:00,81.8,81.89,81.78,81.86,37339.0,74.6253,74.7074,74.607,74.68,37339.0
2023-04-04 11:25:00,81.87,81.95,81.83,81.88,72363.0,74.6891,74.7621,74.6526,74.6983,72363.0
2023-04-04 11:30:00,81.87,81.91,81.76,81.82,48041.0,74.6891,74.7256,74.5888,74.6435,48041.0
2023-04-04 11:35:00,81.83,81.98,81.83,81.94,30076.0,74.6526,74.7895,74.6526,74.753,30076.0
2023-04-04 11:40:00,81.93,81.98,81.9,81.97,39819.0,74.7439,74.7895,74.7165,74.7804,39819.0
2023-04-04 11:45:00,81.98,82.06,81.98,82.04,38447.0,74.7895,74.8625,74.7895,74.8442,38447.0
2023-04-04 11:50:00,82.03,82.05,81.99,82.04,35549.0,74.8351,74.8533,74.7986,74.8442,35549.0
2023-04-04 11:55:00,82.05,82.09,81.92,81.95,55652.0,74.8533,74.8898,74.7347,74.7621,55652.0
2023-04-04 12:00:00,81.94,82.03,81.93,82.03,41203.0,74.753,74.8351,74.7439,74.8351,41203.0
2023-04-04 12:05:00,82.04,82.07,81.92,82.0,39160.0,74.8442,74.8716,74.7347,74.8077,39160.0
2023-04-04 12:10:00,82.01,82.05,81.96,82.01,30931.0,74.8169,74.8533,74.7712,74.8169,30931.0
2023-04-04 12:15:00,81.99,82.01,81.94,81.95,29281.0,74.7986,74.8169,74.753,74.7621,29281.0
2023-04-04 12:20:00,81.95,82.01,81.88,82.01,20748.0,74.7621,74.8169,74.6983,74.8169,20748.0
2023-04-04 12:25:00,82.01,82.11,82.01,82.07,101019.0,74.8169,74.9081,74.8169,74.8716,101019.0
2023-04-04 12:30:00,82.08,82.12,82.04,82.1,36762.0,74.8807,74.9172,74.8442,74.899,36762.0
2023-04-04 12:35:00,82.11,82.13,82.08,82.12,35723.0,74.9081,74.9263,74.8807,74.9172,35723.0
2023-04-04 12:40:00,82.12,82.26,82.11,82.23,40463.0,74.9172,75.0449,74.9081,75.0176,40463.0
2023-04-04 12:45:00,82.24,82.25,82.17,82.19,21648.0,75.0267,75.0358,74.9628,74.9811,21648.0
2023-04-04 12:50:00,82.2,82.2,81.99,82.01,48763.0,74.9902,74.9902,74.7986,74.8169,48763.0
2023-04-04 12:55:00,82.02,82.1,82.0,82.08,22272.0,74.826,74.899,74.8077,74.8807,22272.0
2023-04-04 13:00:00,82.08,82.08,81.98,82.08,22350.0,74.8807,74.8807,74.7895,74.8807,22350.0
2023-04-04 13:05:00,82.08,82.16,82.07,82.13,43208.0,74.8807,74.9537,74.8716,74.9263,43208.0
2023-04-04 13:10:00,82.13,82.17,82.08,82.16,21177.0,74.9263,74.9628,74.8807,74.9537,21177.0
2023-04-04 13:15:00,82.16,82.21,82.16,82.2,25009.0,74.9537,74.9993,74.9537,74.9902,25009.0
2023-04-04 13:20:00,82.19,82.26,82.19,82.26,22350.0,74.9811,75.0449,74.9811,75.0449,22350.0
2023-04-04 13:25:00,82.26,82.32,82.24,82.3,32213.0,75.0449,75.0997,75.0267,75.0814,32213.0
2023-04-04 13:30:00,82.3,82.36,82.24,82.28,47719.0,75.0814,75.1362,75.0267,75.0632,47719.0
2023-04-04 13:35:00,82.29,82.33,82.28,82.31,21536.0,75.0723,75.1088,75.0632,75.0905,21536.0
2023-04-04 13:40:00,82.3,82.32,82.2,82.22,52298.0,75.0814,75.0997,74.9902,75.0084,52298.0
2023-04-04 13:45:00,82.21,82.23,82.14,82.19,29121.0,74.9993,75.0176,74.9355,74.9811,29121.0
2023-04-04 13:50:00,82.2,82.21,82.11,82.12,28302.0,74.9902,74.9993,74.9081,74.9172,28302.0
2023-04-04 13:55:00,82.11,82.14,82.0,82.01,23820.0,74.9081,74.9355,74.8077,74.8169,23820.0
2023-04-04 14:00:00,82.01,82.1,81.94,82.1,29995.0,74.8169,74.899,74.753,74.899,29995.0
2023-04-04 14:05:00,82.1,82.11,82.03,82.05,17765.0,74.899,74.9081,74.8351,74.8533,17765.0
2023-04-04 14:10:00,82.06,82.12,82.03,82.03,32052.0,74.8625,74.9172,74.8351,74.8351,32052.0
2023-04-04 14:15:00,82.04,82.06,81.95,81.99,18678.0,74.8442,74.8625,74.7621,74.7986,18678.0
2023-04-04 14:20:00,81.99,82.02,81.97,81.97,9398.0,74.7986,74.826,74.7804,74.7804,9398.0
2023-04-04 14:25:00,81.98,82.01,81.9,81.93,33915.0,74.7895,74.8169,74.7165,74.7439,33915.0
2023-04-04 14:30:00,81.92,81.93,81.83,81.87,33004.0,74.7347,74.7439,74.6526,74.6891,33004.0
2023-04-04 14:35:00,81.87,82.0,81.85,81.96,20762.0,74.6891,74.8077,74.6709,74.7712,20762.0
2023-04-04 14:40:00,81.96,82.03,81.95,82.03,38851.0,74.7712,74.8351,74.7621,74.8351,38851.0
2023-04-04 14:45:00,82.02,82.06,81.97,81.98,15308.0,74.826,74.8625,74.7804,74.7895,15308.0
2023-04-04 14:50:00,81.98,82.06,81.98,82.06,48314.0,74.7895,74.8625,74.7895,74.8625,48314.0
2023-04-04 14:55:00,82.06,82.08,81.98,82.03,25227.0,74.8625,74.8807,74.7895,74.8351,25227.0
2023-04-04 15:00:00,82.02,82.1,81.99,82.09,24104.0,74.826,74.899,74.7986,74.8898,24104.0
2023-04-04 15:05:00,82.08,82.11,82.03,82.08,42002.0,74.8807,74.9081,74.8351,74.8807,42002.0
2023-04-04 15:10:00,82.08,82.13,82.05,82.1,72610.0,74.8807,74.9263,74.8533,74.899,72610.0
2023-04-04 15:15:00,82.1,82.15,82.05,82.11,35970.0,74.899,74.9446,74.8533,74.9081,35970.0
2023-04-04 15:20:00,82.11,82.19,82.04,82.06,92356.0,74.9081,74.9811,74.8442,74.8625,92356.0
2023-04-04 15:25:00,82.06,82.07,82.0,82.01,91876.0,74.8625,74.8716,74.8077,74.8169,91876.0
2023-04-04 15:30:00,82.02,82.02,81.89,81.9,95770.0,74.826,74.826,74.7074,74.7165,95770.0
2023-04-04 15:35:00,81.89,81.99,81.88,81.94,128583.0,74.7074,74.7986,74.6983,74.753,128583.0
2023-04-04 15:40:00,81.94,82.04,81.93,81.99,157221.0,74.753,74.8442,74.7439,74.7986,157221.0
2023-04-04 15:45:00,81.98,82.06,81.96,82.06,120764.0,74.7895,74.8625,74.7712,74.8625,120764.0
2023-04-04 15:50:00,82.06,82.2,82.06,82.16,204675.0,74.8625,74.9902,74.8625,74.9537,204675.0
2023-04-04 15:55:00,82.16,82.3,82.13,82.28,573330.0,74.9537,75.0814,74.9263,75.0632,573330.0
2023-04-05 09:30:00,82.04,82.29,82.04,82.12,118706.0,74.8442,75.0723,74.8442,74.9172,118706.0
2023-04-05 09:35:00,82.11,82.37,82.11,82.3,82699.0,74.9081,75.1453,74.9081,75.0814,82699.0
2023-04-05 09:40:00,82.3,82.43,82.25,82.43,64529.0,75.0814,75.2,75.0358,75.2,64529.0
2023-04-05 09:45:00,82.42,82.6,82.4,82.44,70897.0,75.1909,75.3551,75.1726,75.2091,70897.0
2023-04-05 09:50:00,82.43,82.51,82.39,82.42,64205.0,75.2,75.273,75.1635,75.1909,64205.0
2023-04-05 09:55:00,82.41,82.42,82.21,82.22,41672.0,75.1818,75.1909,74.9993,75.0084,41672.0
2023-04-05 10:00:00,82.22,82.32,82.08,82.16,96639.0,75.0084,75.0997,74.8807,74.9537,96639.0
2023-04-05 10:05:00,82.17,82.27,82.05,82.12,52709.0,74.9628,75.054,74.8533,74.9172,52709.0
2023-04-05 10:10:00,82.11,82.12,81.96,82.04,54509.0,74.9081,74.9172,74.7712,74.8442,54509.0
2023-04-05 10:15:00,82.04,82.14,82.0,82.14,26643.0,74.8442,74.9355,74.8077,74.9355,26643.0
2023-04-05 10:20:00,82.17,82.31,82.16,82.29,27844.0,74.9628,75.0905,74.9537,75.0723,27844.0
2023-04-05 10:25:00,82.3,82.31,82.17,82.17,30959.0,75.0814,75.0905,74.9628,74.9628,30959.0
2023-04-05 10:30:00,82.18,82.29,82.16,82.26,38697.0,74.9719,75.0723,74.9537,75.0449,38697.0
2023-04-05 10:35:00,82.27,82.28,82.11,82.11,48467.0,75.054,75.0632,74.9081,74.9081,48467.0
2023-04-05 10:40:00,82.1,82.13,82.01,82.03,49295.0,74.899,74.9263,74.8169,74.8351,49295.0
2023-04-05 10:45:00,82.02,82.12,82.01,82.09,80385.0,74.826,74.9172,74.8169,74.8898,80385.0
2023-04-05 10:50:00,82.1,82.12,82.03,82.05,48304.0,74.899,74.9172,74.8351,74.8533,48304.0
2023-04-05 10:55:00,82.06,82.09,81.99,82.07,34217.0,74.8625,74.8898,74.7986,74.8716,34217.0
2023-04-05 11:00:00,82.07,82.08,81.98,82.06,71047.0,74.8716,74.8807,74.7895,74.8625,71047.0
2023-04-05 11:05:00,82.07,82.13,82.05,82.07,56748.0,74.8716,74.9263,74.8533,74.8716,56748.0
2023-04-05 11:10:00,82.08,82.17,82.02,82.17,63350.0,74.8807,74.9628,74.826,74.9628,63350.0
2023-04-05 11:15:00,82.17,82.22,82.17,82.19,68942.0,74.9628,75.0084,74.9628,74.9811,68942.0
2023-04-05 11:20:00,82.19,82.21,82.15,82.16,48081.0,74.9811,74.9993,74.9446,74.9537,48081.0
2023-04-05 11:25:00,82.15,82.17,82.1,82.15,59450.0,74.9446,74.9628,74.899,74.9446,59450.0
2023-04-05 11:30:00,82.17,82.27,82.14,82.22,29316.0,74.9628,75.054,74.9355,75.0084,29316.0
2023-04-05 11:35:00,82.23,82.29,82.19,82.22,50101.0,75.0176,75.0723,74.9811,75.0084,50101.0
2023-04-05 11:40:00,82.22,82.26,82.19,82.21,46030.0,75.0084,75.0449,74.9811,74.9993,46030.0
2023-04-05 11:45:00,82.22,82.28,82.19,82.2,51126.0,75.0084,75.0632,74.9811,74.9902,51126.0
2023-04-05 11:50:00,82.21,82.27,82.2,82.23,36183.0,74.9993,75.054,74.9902,75.0176,36183.0
2023-04-05 11:55:00,82.23,82.29,82.22,82.27,35595.0,75.0176,75.0723,75.0084,75.054,35595.0
2023-04-05 12:00:00,82.27,82.29,82.19,82.23,63808.0,75.054,75.0723,74.9811,75.0176,63808.0
2023-04-05 12:05:00,82.23,82.23,82.15,82.18,48505.0,75.0176,75.0176,74.9446,74.9719,48505.0
2023-04-05 12:10:00,82.19,82.22,82.17,82.19,37470.0,74.9811,75.0084,74.9628,74.9811,37470.0
2023-04-05 12:15:00,82.19,82.29,82.16,82.29,52234.0,74.9811,75.0723,74.9537,75.0723,52234.0
2023-04-05 12:20:00,82.29,82.3,82.21,82.27,86065.0,75.0723,75.0814,74.9993,75.054,86065.0
2023-04-05 12:25:00,82.26,82.26,82.07,82.17,87986.0,75.0449,75.0449,74.8716,74.9628,87986.0
2023-04-05 12:30:00,82.16,82.17,82.07,82.12,27474.0,74.9537,74.9628,74.8716,74.9172,27474.0
2023-04-05 12:35:00,82.13,82.22,82.11,82.21,37832.0,74.9263,75.0084,74.9081,74.9993,37832.0
2023-04-05 12:40:00,82.21,82.27,82.19,82.25,31966.0,74.9993,75.054,74.9811,75.0358,31966.0
2023-04-05 12:45:00,82.25,82.25,82.16,82.17,63590.0,75.0358,75.0358,74.9537,74.9628,63590.0
2023-04-05 12:50:00,82.17,82.25,82.11,82.22,53903.0,74.9628,75.0358,74.9081,75.0084,53903.0
2023-04-05 12:55:00,82.23,82.26,82.18,82.19,35463.0,75.0176,75.0449,74.9719,74.9811,35463.0
2023-04-05 13:00:00,82.19,82.24,82.15,82.24,40317.0,74.9811,75.0267,74.9446,75.0267,40317.0
2023-04-05 13:05:00,82.27,82.33,82.19,82.19,51328.0,75.054,75.1088,74.9811,74.9811,51328.0
2023-04-05 13:10:00,82.19,82.37,82.19,82.31,54566.0,74.9811,75.1453,74.9811,75.0905,54566.0
2023-04-05 13:15:00,82.32,82.41,82.32,82.41,26865.0,75.0997,75.1818,75.0997,75.1818,26865.0
2023-04-05 13:20:00,82.42,82.49,82.41,82.48,72828.0,75.1909,75.2548,75.1818,75.2456,72828.0
2023-04-05 13:25:00,82.48,82.54,82.45,82.45,41877.0,75.2456,75.3004,75.2183,75.2183,41877.0
2023-04-05 13:30:00,82.45,82.49,82.39,82.39,20825.0,75.2183,75.2548,75.1635,75.1635,20825.0
2023-04-05 13:35:00,82.39,82.41,82.35,82.38,29739.0,75.1635,75.1818,75.127,75.1544,29739.0
2023-04-05 13:40:00,82.38,82.38,82.29,82.31,23500.0,75.1544,75.1544,75.0723,75.0905,23500.0
2023-04-05 13:45:00,82.3,82.31,82.2,82.24,48718.0,75.0814,75.0905,74.9902,75.0267,48718.0
2023-04-05 13:50:00,82.24,82.33,82.24,82.28,32762.0,75.0267,75.1088,75.0267,75.0632,32762.0
2023-04-05 13:55:00,82.29,82.34,82.29,82.32,24329.0,75.0723,75.1179,75.0723,75.0997,24329.0
2023-04-05 14:00:00,82.33,82.37,82.27,82.33,48637.0,75.1088,75.1453,75.054,75.1088,48637.0
2023-04-05 14:05:00,82.33,82.34,82.21,82.23,28464.0,75.1088,75.1179,74.9993,75.0176,28464.0
2023-04-05 14:10:00,82.23,82.24,82.13,82.17,88313.0,75.0176,75.0267,74.9263,74.9628,88313.0
2023-04-05 14:15:00,82.18,82.21,82.14,82.16,76883.0,74.9719,74.9993,74.9355,74.9537,76883.0
2023-04-05 14:20:00,82.16,82.17,82.08,82.08,56088.0,74.9537,74.9628,74.8807,74.8807,56088.0
2023-04-05 14:25:00,82.08,82.1,82.02,82.03,77317.0,74.8807,74.899,74.826,74.8351,77317.0
2023-04-05 14:30:00,82.03,82.06,82.01,82.02,115203.0,74.8351,74.8625,74.8169,74.826,115203.0
2023-04-05 14:35:00,82.02,82.09,82.01,82.04,108130.0,74.826,74.8898,74.8169,74.8442,108130.0
2023-04-05 14:40:00,82.04,82.06,81.94,81.98,135288.0,74.8442,74.8625,74.753,74.7895,135288.0
2023-04-05 14:45:00,81.99,82.04,81.97,81.99,77618.0,74.7986,74.8442,74.7804,74.7986,77618.0
2023-04-05 14:50:00,81.98,82.01,81.9,81.91,72695.0,74.7895,74.8169,74.7165,74.7256,72695.0
2023-04-05 14:55:00,81.91,81.95,81.88,81.92,23548.0,74.7256,74.7621,74.6983,74.7347,23548.0
2023-04-05 15:00:00,81.92,81.93,81.79,81.82,59728.0,74.7347,74.7439,74.6161,74.6435,59728.0
2023-04-05 15:05:00,81.82,81.86,81.7,81.74,64078.0,74.6435,74.68,74.534,74.5705,64078.0
2023-04-05 15:10:00,81.75,81.8,81.73,81.77,54096.0,74.5797,74.6253,74.5614,74.5979,54096.0
2023-04-05 15:15:00,81.77,81.86,81.76,81.8,84693.0,74.5979,74.68,74.5888,74.6253,84693.0
2023-04-05 15:20:00,81.8,81.91,81.78,81.86,99222.0,74.6253,74.7256,74.607,74.68,99222.0
2023-04-05 15:25:00,81.86,81.99,81.86,81.98,69051.0,74.68,74.7986,74.68,74.7895,69051.0
2023-04-05 15:30:00,81.99,82.16,81.99,82.13,171939.0,74.7986,74.9537,74.7986,74.9263,171939.0
2023-04-05 15:35:00,82.13,82.14,81.92,81.93,163260.0,74.9263,74.9355,74.7347,74.7439,163260.0
2023-04-05 15:40:00,81.93,81.96,81.89,81.92,191636.0,74.7439,74.7712,74.7074,74.7347,191636.0
2023-04-05 15:45:00,81.92,81.93,81.82,81.86,231570.0,74.7347,74.7439,74.6435,74.68,231570.0
2023-04-05 15:50:00,81.86,81.98,81.86,81.95,255562.0,74.68,74.7895,74.68,74.7621,255562.0
2023-04-05 15:55:00,81.95,82.01,81.82,81.84,694491.0,74.7621,74.8169,74.6435,74.6618,694491.0
2023-04-06 09:30:00,82.12,82.25,82.04,82.1,86252.0,74.9172,75.0358,74.8442,74.899,86252.0
2023-04-06 09:35:00,82.1,82.21,82.04,82.04,75734.0,74.899,74.9993,74.8442,74.8442,75734.0
2023-04-06 09:40:00,82.04,82.16,81.93,81.98,46214.0,74.8442,74.9537,74.7439,74.7895,46214.0
2023-04-06 09:45:00,82.0,82.03,81.92,82.01,80158.0,74.8077,74.8351,74.7347,74.8169,80158.0
2023-04-06 09:50:00,82.02,82.09,81.92,81.95,35885.0,74.826,74.8898,74.7347,74.7621,35885.0
2023-04-06 09:55:00,81.95,81.96,81.86,81.87,37464.0,74.7621,74.7712,74.68,74.6891,37464.0
2023-04-06 10:00:00,81.88,82.02,81.86,82.0,66647.0,74.6983,74.826,74.68,74.8077,66647.0
2023-04-06 10:05:00,82.01,82.08,81.98,82.03,43316.0,74.8169,74.8807,74.7895,74.8351,43316.0
2023-04-06 10:10:00,82.04,82.15,82.0,82.11,58674.0,74.8442,74.9446,74.8077,74.9081,58674.0
2023-04-06 10:15:00,82.09,82.09,81.79,81.92,112516.0,74.8898,74.8898,74.6161,74.7347,112516.0
2023-04-06 10:20:00,81.92,81.95,81.86,81.87,55067.0,74.7347,74.7621,74.68,74.6891,55067.0
2023-04-06 10:25:00,81.86,81.89,81.68,81.69,64239.0,74.68,74.7074,74.5158,74.5249,64239.0
2023-04-06 10:30:00,81.69,81.79,81.62,81.79,70042.0,74.5249,74.6161,74.4611,74.6161,70042.0
2023-04-06 10:35:00,81.79,81.83,81.61,81.68,87321.0,74.6161,74.6526,74.4519,74.5158,87321.0
2023-04-06 10:40:00,81.67,81.69,81.56,81.67,51892.0,74.5067,74.5249,74.4063,74.5067,51892.0
2023-04-06 10:45:00,81.66,81.7,81.63,81.65,68152.0,74.4976,74.534,74.4702,74.4884,68152.0
2023-04-06 10:50:00,81.65,81.66,81.48,81.5,48789.0,74.4884,74.4976,74.3333,74.3516,48789.0
2023-04-06 10:55:00,81.49,81.63,81.47,81.62,136027.0,74.3425,74.4702,74.3242,74.4611,136027.0
2023-04-06 11:00:00,81.62,81.69,81.57,81.69,46942.0,74.4611,74.5249,74.4154,74.5249,46942.0
2023-04-06 11:05:00,81.68,81.7,81.64,81.64,41148.0,74.5158,74.534,74.4793,74.4793,41148.0
2023-04-06 11:10:00,81.63,81.67,81.57,81.65,47763.0,74.4702,74.5067,74.4154,74.4884,47763.0
2023-04-06 11:15:00,81.64,81.73,81.64,81.72,55935.0,74.4793,74.5614,74.4793,74.5523,55935.0
2023-04-06 11:20:00,81.73,81.76,81.65,81.65,47023.0,74.5614,74.5888,74.4884,74.4884,47023.0
2023-04-06 11:25:00,81.64,81.74,81.63,81.7,35580.0,74.4793,74.5705,74.4702,74.534,35580.0
2023-04-06 11:30:00,81.72,81.78,81.69,81.77,45966.0,74.5523,74.607,74.5249,74.5979,45966.0
2023-04-06 11:35:00,81.77,81.82,81.74,81.78,39961.0,74.5979,74.6435,74.5705,74.607,39961.0
2023-04-06 11:40:00,81.79,81.85,81.77,81.84,24170.0,74.6161,74.6709,74.5979,74.6618,24170.0
2023-04-06 11:45:00,81.84,81.87,81.79,81.85,26897.0,74.6618,74.6891,74.6161,74.6709,26897.0
2023-04-06 11:50:00,81.85,81.87,81.81,81.85,29346.0,74.6709,74.6891,74.6344,74.6709,29346.0
2023-04-06 11:55:00,81.86,81.92,81.85,81.91,40557.0,74.68,74.7347,74.6709,74.7256,40557.0
2023-04-06 12:00:00,81.92,81.99,81.86,81.89,70548.0,74.7347,74.7986,74.68,74.7074,70548.0
2023-04-06 12:05:00,81.89,81.96,81.89,81.92,36083.0,74.7074,74.7712,74.7074,74.7347,36083.0
2023-04-06 12:10:00,81.92,82.02,81.91,82.0,25245.0,74.7347,74.826,74.7256,74.8077,25245.0
2023-04-06 12:15:00,82.01,82.04,81.98,82.01,32665.0,74.8169,74.8442,74.7895,74.8169,32665.0
2023-04-06 12:20:00,81.99,82.01,81.94,81.99,41268.0,74.7986,74.8169,74.753,74.7986,41268.0
2023-04-06 12:25:00,81.98,81.99,81.95,81.97,30799.0,74.7895,74.7986,74.7621,74.7804,30799.0
2023-04-06 12:30:00,81.97,82.09,81.96,82.06,42240.0,74.7804,74.8898,74.7712,74.8625,42240.0
2023-04-06 12:35:00,82.06,82.19,82.06,82.17,36415.0,74.8625,74.9811,74.8625,74.9628,36415.0
2023-04-06 12:40:00,82.17,82.23,82.15,82.2,23568.0,74.9628,75.0176,74.9446,74.9902,23568.0
2023-04-06 12:45:00,82.21,82.27,82.17,82.22,35535.0,74.9993,75.054,74.9628,75.0084,35535.0
2023-04-06 12:50:00,82.22,82.32,82.19,82.3,25287.0,75.0084,75.0997,74.9811,75.0814,25287.0
2023-04-06 12:55:00,82.29,82.32,82.24,82.27,19864.0,75.0723,75.0997,75.0267,75.054,19864.0
2023-04-06 13:00:00,82.27,82.32,82.22,82.28,35927.0,75.054,75.0997,75.0084,75.0632,35927.0
2023-04-06 13:05:00,82.28,82.28,82.22,82.27,29143.0,75.0632,75.0632,75.0084,75.054,29143.0
2023-04-06 13:10:00,82.27,82.29,82.23,82.25,25238.0,75.054,75.0723,75.0176,75.0358,25238.0
2023-04-06 13:15:00,82.25,82.27,82.21,82.23,27087.0,75.0358,75.054,74.9993,75.0176,27087.0
2023-04-06 13:20:00,82.24,82.28,82.22,82.23,17705.0,75.0267,75.0632,75.0084,75.0176,17705.0
2023-04-06 13:25:00,82.24,82.24,82.18,82.18,18666.0,75.0267,75.0267,74.9719,74.9719,18666.0
2023-04-06 13:30:00,82.19,82.24,82.08,82.09,53375.0,74.9811,75.0267,74.8807,74.8898,53375.0
2023-04-06 13:35:00,82.09,82.13,82.09,82.11,25097.0,74.8898,74.9263,74.8898,74.9081,25097.0
2023-04-06 13:40:00,82.12,82.12,82.07,82.1,32128.0,74.9172,74.9172,74.8716,74.899,32128.0
2023-04-06 13:45:00,82.1,82.11,82.04,82.06,30768.0,74.899,74.9081,74.8442,74.8625,30768.0
2023-04-06 13:50:00,82.07,82.07,82.0,82.01,37766.0,74.8716,74.8716,74.8077,74.8169,37766.0
2023-04-06 13:55:00,82.0,82.01,81.95,81.96,29397.0,74.8077,74.8169,74.7621,74.7712,29397.0
2023-04-06 14:00:00,81.95,81.96,81.9,81.91,37013.0,74.7621,74.7712,74.7165,74.7256,37013.0
2023-04-06 14:05:00,81.91,82.0,81.9,81.99,28299.0,74.7256,74.8077,74.7165,74.7986,28299.0
2023-04-06 14:10:00,81.99,82.02,81.96,82.0,19221.0,74.7986,74.826,74.7712,74.8077,19221.0
2023-04-06 14:15:00,82.0,82.03,81.93,81.95,35796.0,74.8077,74.8351,74.7439,74.7621,35796.0
2023-04-06 14:20:00,81.95,81.99,81.94,81.95,28365.0,74.7621,74.7986,74.753,74.7621,28365.0
2023-04-06 14:25:00,81.95,81.96,81.89,81.94,35803.0,74.7621,74.7712,74.7074,74.753,35803.0
2023-04-06 14:30:00,81.93,81.98,81.92,81.93,22236.0,74.7439,74.7895,74.7347,74.7439,22236.0
2023-04-06 14:35:00,81.93,82.02,81.92,82.0,12194.0,74.7439,74.826,74.7347,74.8077,12194.0
2023-04-06 14:40:00,82.0,82.01,81.94,82.01,22331.0,74.8077,74.8169,74.753,74.8169,22331.0
2023-04-06 14:45:00,82.02,82.02,81.99,82.0,36692.0,74.826,74.826,74.7986,74.8077,36692.0
2023-04-06 14:50:00,82.0,82.07,81.97,82.07,21713.0,74.8077,74.8716,74.7804,74.8716,21713.0
2023-04-06 14:55:00,82.08,82.08,82.01,82.06,52693.0,74.8807,74.8807,74.8169,74.8625,52693.0
2023-04-06 15:00:00,82.06,82.09,82.02,82.04,32907.0,74.8625,74.8898,74.826,74.8442,32907.0
2023-04-06 15:05:00,82.03,82.09,82.02,82.06,31651.0,74.8351,74.8898,74.826,74.8625,31651.0
2023-04-06 15:10:00,82.05,82.09,82.03,82.09,27553.0,74.8533,74.8898,74.8351,74.8898,27553.0
2023-04-06 15:15:00,82.08,82.09,82.0,82.04,52220.0,74.8807,74.8898,74.8077,74.8442,52220.0
2023-04-06 15:20:00,82.03,82.05,81.91,81.94,46194.0,74.8351,74.8533,74.7256,74.753,46194.0
2023-04-06 15:25:00,81.93,82.07,81.93,82.06,692138.0,74.7439,74.8716,74.7439,74.8625,692138.0
2023-04-06 15:30:00,82.07,82.13,82.05,82.06,140496.0,74.8716,74.9263,74.8533,74.8625,140496.0
2023-04-06 15:35:00,82.05,82.14,82.05,82.12,186189.0,74.8533,74.9355,74.8533,74.9172,186189.0
2023-04-06 15:40:00,82.12,82.16,82.1,82.15,194191.0,74.9172,74.9537,74.899,74.9446,194191.0
2023-04-06 15:45:00,82.15,82.25,82.13,82.25,216855.0,74.9446,75.0358,74.9263,75.0358,216855.0
2023-04-06 15:50:00,82.26,82.38,82.26,82.38,585617.0,75.0449,75.1544,75.0449,75.1544,585617.0
2023-04-06 15:55:00,82.37,82.44,82.31,82.41,690621.0,75.1453,75.2091,75.0905,75.1818,690621.0
2023-04-10 09:30:00,82.0,82.06,81.71,81.78,160896.0,74.8077,74.8625,74.5432,74.607,160896.0
2023-04-10 09:35:00,81.77,81.91,81.67,81.89,92557.0,74.5979,74.7256,74.5067,74.7074,92557.0
2023-04-10 09:40:00,81.89,82.14,81.89,82.03,39090.0,74.7074,74.9355,74.7074,74.8351,39090.0
2023-04-10 09:45:00,82.04,82.21,82.01,82.08,48241.0,74.8442,74.9993,74.8169,74.8807,48241.0
2023-04-10 09:50:00,82.08,82.13,81.9,81.94,48946.0,74.8807,74.9263,74.7165,74.753,48946.0
2023-04-10 09:55:00,81.96,81.96,81.73,81.82,91608.0,74.7712,74.7712,74.5614,74.6435,91608.0
2023-04-10 10:00:00,81.8,82.06,81.78,82.06,46113.0,74.6253,74.8625,74.607,74.8625,46113.0
2023-04-10 10:05:00,82.04,82.13,81.94,82.12,47164.0,74.8442,74.9263,74.753,74.9172,47164.0
2023-04-10 10:10:00,82.12,82.14,82.07,82.14,18194.0,74.9172,74.9355,74.8716,74.9355,18194.0
2023-04-10 10:15:00,82.15,82.17,82.04,82.04,24724.0,74.9446,74.9628,74.8442,74.8442,24724.0
2023-04-10 10:20:00,82.04,82.1,81.98,82.0,33281.0,74.8442,74.899,74.7895,74.8077,33281.0
2023-04-10 10:25:00,82.0,82.0,81.86,81.89,30950.0,74.8077,74.8077,74.68,74.7074,30950.0
2023-04-10 10:30:00,81.91,81.94,81.87,81.91,25258.0,74.7256,74.753,74.6891,74.7256,25258.0
2023-04-10 10:35:00,81.9,81.99,81.89,81.91,41633.0,74.7165,74.7986,74.7074,74.7256,41633.0
2023-04-10 10:40:00,81.91,81.96,81.87,81.95,53979.0,74.7256,74.7712,74.6891,74.7621,53979.0
2023-04-10 10:45:00,81.95,81.95,81.78,81.85,79314.0,74.7621,74.7621,74.607,74.6709,79314.0
2023-04-10 10:50:00,81.84,81.94,81.84,81.86,21235.0,74.6618,74.753,74.6618,74.68,21235.0
2023-04-10 10:55:00,81.87,81.91,81.86,81.86,16268.0,74.6891,74.7256,74.68,74.68,16268.0
2023-04-10 11:00:00,81.87,81.92,81.85,81.88,58401.0,74.6891,74.7347,74.6709,74.6983,58401.0
2023-04-10 11:05:00,81.87,81.92,81.83,81.84,17377.0,74.6891,74.7347,74.6526,74.6618,17377.0
2023-04-10 11:10:00,81.84,81.9,81.82,81.86,22477.0,74.6618,74.7165,74.6435,74.68,22477.0
2023-04-10 11:15:00,81.86,81.89,81.82,81.87,35077.0,74.68,74.7074,74.6435,74.6891,35077.0
2023-04-10 11:20:00,81.87,81.88,81.72,81.73,47147.0,74.6891,74.6983,74.5523,74.5614,47147.0
2023-04-10 11:25:00,81.73,81.73,81.64,81.67,26170.0,74.5614,74.5614,74.4793,74.5067,26170.0
2023-04-10 11:30:00,81.67,81.74,81.67,81.71,41557.0,74.5067,74.5705,74.5067,74.5432,41557.0
2023-04-10 11:35:00,81.71,81.76,81.67,81.76,45182.0,74.5432,74.5888,74.5067,74.5888,45182.0
2023-04-10 11:40:00,81.75,81.81,81.72,81.75,55566.0,74.5797,74.6344,74.5523,74.5797,55566.0
2023-04-10 11:45:00,81.75,81.79,81.73,81.76,41400.0,74.5797,74.6161,74.5614,74.5888,41400.0
2023-04-10 11:50:00,81.75,81.75,81.65,81.67,23171.0,74.5797,74.5797,74.4884,74.5067,23171.0
2023-04-10 11:55:00,81.66,81.7,81.61,81.63,43853.0,74.4976,74.534,74.4519,74.4702,43853.0
2023-04-10 12:00:00,81.64,81.68,81.6,81.61,46265.0,74.4793,74.5158,74.4428,74.4519,46265.0
2023-04-10 12:05:00,81.62,81.62,81.53,81.57,52971.0,74.4611,74.4611,74.379,74.4154,52971.0
2023-04-10 12:10:00,81.57,81.61,81.57,81.59,20388.0,74.4154,74.4519,74.4154,74.4337,20388.0
2023-04-10 12:15:00,81.59,81.62,81.53,81.57,55731.0,74.4337,74.4611,74.379,74.4154,55731.0
2023-04-10 12:20:00,81.58,81.59,81.55,81.56,28774.0,74.4246,74.4337,74.3972,74.4063,28774.0
2023-04-10 12:25:00,81.55,81.58,81.53,81.56,14287.0,74.3972,74.4246,74.379,74.4063,14287.0
2023-04-10 12:30:00,81.56,81.67,81.54,81.66,22408.0,74.4063,74.5067,74.3881,74.4976,22408.0
2023-04-10 12:35:00,81.66,81.85,81.66,81.83,35521.0,74.4976,74.6709,74.4976,74.6526,35521.0
2023-04-10 12:40:00,81.84,81.85,81.79,81.84,29196.0,74.6618,74.6709,74.6161,74.6618,29196.0
2023-04-10 12:45:00,81.85,81.89,81.81,81.88,27642.0,74.6709,74.7074,74.6344,74.6983,27642.0
2023-04-10 12:50:00,81.88,81.99,81.86,81.96,23802.0,74.6983,74.7986,74.68,74.7712,23802.0
2023-04-10 12:55:00,81.97,82.02,81.95,82.01,20049.0,74.7804,74.826,74.7621,74.8169,20049.0
2023-04-10 13:00:00,82.03,82.08,82.01,82.04,21553.0,74.8351,74.8807,74.8169,74.8442,21553.0
2023-04-10 13:05:00,82.04,82.1,82.03,82.1,33362.0,74.8442,74.899,74.8351,74.899,33362.0
2023-04-10 13:10:00,82.1,82.13,82.09,82.11,42922.0,74.899,74.9263,74.8898,74.9081,42922.0
2023-04-10 13:15:00,82.12,82.21,82.12,82.2,23578.0,74.9172,74.9993,74.9172,74.9902,23578.0
2023-04-10 13:20:00,82.19,82.19,82.12,82.14,22673.0,74.9811,74.9811,74.9172,74.9355,22673.0
2023-04-10 13:25:00,82.14,82.16,82.11,82.14,12837.0,74.9355,74.9537,74.9081,74.9355,12837.0
2023-04-10 13:30:00,82.15,82.19,82.14,82.16,19528.0,74.9446,74.9811,74.9355,74.9537,19528.0
2023-04-10 13:35:00,82.17,82.18,82.11,82.12,13528.0,74.9628,74.9719,74.9081,74.9172,13528.0
2023-04-10 13:40:00,82.11,82.13,82.07,82.12,25538.0,74.9081,74.9263,74.8716,74.9172,25538.0
2023-04-10 13:45:00,82.12,82.26,82.12,82.25,19077.0,74.9172,75.0449,74.9172,75.0358,19077.0
2023-04-10 13:50:00,82.24,82.28,82.22,82.23,13661.0,75.0267,75.0632,75.0084,75.0176,13661.0
2023-04-10 13:55:00,82.23,82.27,82.2,82.23,24321.0,75.0176,75.054,74.9902,75.0176,24321.0
2023-04-10 14:00:00,82.24,82.24,82.14,82.16,32891.0,75.0267,75.0267,74.9355,74.9537,32891.0
2023-04-10 14:05:00,82.17,82.24,82.16,82.2,29536.0,74.9628,75.0267,74.9537,74.9902,29536.0
2023-04-10 14:10:00,82.19,82.24,82.19,82.21,43702.0,74.9811,75.0267,74.9811,74.9993,43702.0
2023-04-10 14:15:00,82.22,82.34,82.22,82.31,25843.0,75.0084,75.1179,75.0084,75.0905,25843.0
2023-04-10 14:20:00,82.31,82.41,82.31,82.34,24007.0,75.0905,75.1818,75.0905,75.1179,24007.0
2023-04-10 14:25:00,82.31,82.37,82.29,82.35,18124.0,75.0905,75.1453,75.0723,75.127,18124.0
2023-04-10 14:30:00,82.37,82.41,82.35,82.38,41447.0,75.1453,75.1818,75.127,75.1544,41447.0
2023-04-10 14:35:00,82.38,82.42,82.35,82.37,28166.0,75.1544,75.1909,75.127,75.1453,28166.0
2023-04-10 14:40:00,82.37,82.37,82.27,82.28,46714.0,75.1453,75.1453,75.054,75.0632,46714.0
2023-04-10 14:45:00,82.27,82.3,82.24,82.26,19406.0,75.054,75.0814,75.0267,75.0449,19406.0
2023-04-10 14:50:00,82.27,82.38,82.27,82.33,24287.0,75.054,75.1544,75.054,75.1088,24287.0
2023-04-10 14:55:00,82.34,82.4,82.34,82.38,27061.0,75.1179,75.1726,75.1179,75.1544,27061.0
2023-04-10 15:00:00,82.38,82.49,82.38,82.47,25433.0,75.1544,75.2548,75.1544,75.2365,25433.0
2023-04-10 15:05:00,82.48,82.51,82.4,82.5,24509.0,75.2456,75.273,75.1726,75.2639,24509.0
2023-04-10 15:10:00,82.51,82.52,82.42,82.43,24298.0,75.273,75.2821,75.1909,75.2,24298.0
2023-04-10 15:15:00,82.44,82.58,82.43,82.55,46746.0,75.2091,75.3369,75.2,75.3095,46746.0
2023-04-10 15:20:00,82.56,82.56,82.48,82.5,327989.0,75.3186,75.3186,75.2456,75.2639,327989.0
2023-04-10 15:25:00,82.5,82.51,82.43,82.44,39538.0,75.2639,75.273,75.2,75.2091,39538.0
2023-04-10 15:30:00,82.44,82.62,82.44,82.59,57407.0,75.2091,75.3733,75.2091,75.346,57407.0
2023-04-10 15:35:00,82.59,82.61,82.52,82.61,28600.0,75.346,75.3642,75.2821,75.3642,28600.0
2023-04-10 15:40:00,82.61,82.68,82.58,82.6,29196.0,75.3642,75.4281,75.3369,75.3551,29196.0
2023-04-10 15:45:00,82.59,82.72,82.59,82.69,41903.0,75.346,75.4646,75.346,75.4372,41903.0
2023-04-10 15:50:00,82.69,82.71,82.57,82.61,111041.0,75.4372,75.4555,75.3277,75.3642,111041.0
2023-04-10 15:55:00,82.61,82.79,82.6,82.78,186360.0,75.3642,75.5284,75.3551,75.5193,186360.0
2023-04-11 09:30:00,82.93,83.0,82.65,82.74,129265.0,75.6562,75.72,75.4007,75.4828,129265.0
2023-04-11 09:35:00,82.74,82.81,82.66,82.67,60565.0,75.4828,75.5467,75.4098,75.419,60565.0
2023-04-11 09:40:00,82.67,82.8,82.64,82.75,76469.0,75.419,75.5376,75.3916,75.4919,76469.0
2023-04-11 09:45:00,82.76,82.85,82.7,82.84,107173.0,75.5011,75.5832,75.4463,75.5741,107173.0
2023-04-11 09:50:00,82.83,82.9,82.8,82.83,44225.0,75.5649,75.6288,75.5376,75.5649,44225.0
2023-04-11 09:55:00,82.83,82.87,82.76,82.8,57244.0,75.5649,75.6014,75.5011,75.5376,57244.0
2023-04-11 10:00:00,82.8,82.87,82.6,82.66,99235.0,75.5376,75.6014,75.3551,75.4098,99235.0
2023-04-11 10:05:00,82.66,82.93,82.66,82.91,42516.0,75.4098,75.6562,75.4098,75.6379,42516.0
2023-04-11 10:10:00,82.9,82.95,82.83,82.94,46098.0,75.6288,75.6744,75.5649,75.6653,46098.0
2023-04-11 10:15:00,82.95,83.04,82.94,83.0,44682.0,75.6744,75.7565,75.6653,75.72,44682.0
2023-04-11 10:20:00,83.01,83.01,82.93,83.01,50152.0,75.7291,75.7291,75.6562,75.7291,50152.0
2023-04-11 10:25:00,83.01,83.14,83.01,83.13,31437.0,75.7291,75.8477,75.7291,75.8386,31437.0
2023-04-11 10:30:00,83.13,83.17,83.11,83.12,49245.0,75.8386,75.8751,75.8204,75.8295,49245.0
2023-04-11 10:35:00,83.12,83.16,83.05,83.07,218667.0,75.8295,75.866,75.7656,75.7839,218667.0
2023-04-11 10:40:00,83.07,83.07,82.89,82.91,45434.0,75.7839,75.7839,75.6197,75.6379,45434.0
2023-04-11 10:45:00,82.9,82.93,82.85,82.86,44318.0,75.6288,75.6562,75.5832,75.5923,44318.0
2023-04-11 10:50:00,82.86,82.94,82.82,82.9,21388.0,75.5923,75.6653,75.5558,75.6288,21388.0
2023-04-11 10:55:00,82.92,82.95,82.89,82.92,18403.0,75.647,75.6744,75.6197,75.647,18403.0
2023-04-11 11:00:00,82.93,83.06,82.92,82.93,59945.0,75.6562,75.7748,75.647,75.6562,59945.0
2023-04-11 11:05:00,82.94,82.96,82.87,82.91,22981.0,75.6653,75.6835,75.6014,75.6379,22981.0
2023-04-11 11:10:00,82.91,82.92,82.82,82.83,66477.0,75.6379,75.647,75.5558,75.5649,66477.0
2023-04-11 11:15:00,82.83,82.91,82.83,82.9,19688.0,75.5649,75.6379,75.5649,75.6288,19688.0
2023-04-11 11:20:00,82.91,83.0,82.9,82.98,32051.0,75.6379,75.72,75.6288,75.7018,32051.0
2023-04-11 11:25:00,82.98,82.98,82.94,82.95,18749.0,75.7018,75.7018,75.6653,75.6744,18749.0
2023-04-11 11:30:00,82.95,82.97,82.86,82.86,27584.0,75.6744,75.6927,75.5923,75.5923,27584.0
2023-04-11 11:35:00,82.85,82.87,82.79,82.79,27427.0,75.5832,75.6014,75.5284,75.5284,27427.0
2023-04-11 11:40:00,82.8,82.84,82.75,82.76,27923.0,75.5376,75.5741,75.4919,75.5011,27923.0
2023-04-11 11:45:00,82.75,82.81,82.74,82.8,27140.0,75.4919,75.5467,75.4828,75.5376,27140.0
2023-04-11 11:50:00,82.8,82.82,82.72,82.73,29262.0,75.5376,75.5558,75.4646,75.4737,29262.0
2023-04-11 11:55:00,82.72,82.85,82.7,82.83,41274.0,75.4646,75.5832,75.4463,75.5649,41274.0
2023-04-11 12:00:00,82.83,82.88,82.81,82.82,28839.0,75.5649,75.6105,75.5467,75.5558,28839.0
2023-04-11 12:05:00,82.83,82.84,82.74,82.78,20344.0,75.5649,75.5741,75.4828,75.5193,20344.0
2023-04-11 12:10:00,82.79,82.89,82.78,82.86,17926.0,75.5284,75.6197,75.5193,75.5923,17926.0
2023-04-11 12:15:00,82.87,82.96,82.85,82.96,20471.0,75.6014,75.6835,75.5832,75.6835,20471.0
2023-04-11 12:20:00,82.96,82.99,82.91,82.92,15387.0,75.6835,75.7109,75.6379,75.647,15387.0
2023-04-11 12:25:00,82.91,82.98,82.9,82.98,15650.0,75.6379,75.7018,75.6288,75.7018,15650.0
2023-04-11 12:30:00,82.98,83.06,82.98,83.04,35815.0,75.7018,75.7748,75.7018,75.7565,35815.0
2023-04-11 12:35:00,83.04,83.07,82.97,82.99,34374.0,75.7565,75.7839,75.6927,75.7109,34374.0
2023-04-11 12:40:00,82.99,83.02,82.97,82.99,11922.0,75.7109,75.7383,75.6927,75.7109,11922.0
2023-04-11 12:45:00,83.0,83.02,82.95,82.95,28894.0,75.72,75.7383,75.6744,75.6744,28894.0
2023-04-11 12:50:00,82.96,83.01,82.93,82.99,23647.0,75.6835,75.7291,75.6562,75.7109,23647.0
2023-04-11 12:55:00,82.99,83.05,82.97,83.05,21873.0,75.7109,75.7656,75.6927,75.7656,21873.0
2023-04-11 13:00:00,83.05,83.09,83.04,83.08,35387.0,75.7656,75.8021,75.7565,75.793,35387.0
2023-04-11 13:05:00,83.09,83.19,83.08,83.16,17184.0,75.8021,75.8934,75.793,75.866,17184.0
2023-04-11 13:10:00,83.16,83.17,83.06,83.12,32711.0,75.866,75.8751,75.7748,75.8295,32711.0
2023-04-11 13:15:00,83.13,83.2,83.12,83.18,21495.0,75.8386,75.9025,75.8295,75.8842,21495.0
2023-04-11 13:20:00,83.19,83.19,83.08,83.11,24409.0,75.8934,75.8934,75.793,75.8204,24409.0
2023-04-11 13:25:00,83.1,83.13,83.09,83.12,31919.0,75.8112,75.8386,75.8021,75.8295,31919.0
2023-04-11 13:30:00,83.12,83.16,83.08,83.11,14274.0,75.8295,75.866,75.793,75.8204,14274.0
2023-04-11 13:35:00,83.1,83.15,83.09,83.14,17437.0,75.8112,75.8569,75.8021,75.8477,17437.0
2023-04-11 13:40:00,83.14,83.17,83.12,83.17,21810.0,75.8477,75.8751,75.8295,75.8751,21810.0
2023-04-11 13:45:00,83.17,83.24,83.15,83.23,34330.0,75.8751,75.939,75.8569,75.9298,34330.0
2023-04-11 13:50:00,83.24,83.27,83.19,83.25,76461.0,75.939,75.9663,75.8934,75.9481,76461.0
2023-04-11 13:55:00,83.25,83.32,83.24,83.27,51558.0,75.9481,76.012,75.939,75.9663,51558.0
2023-04-11 14:00:00,83.27,83.32,83.26,83.27,44758.0,75.9663,76.012,75.9572,75.9663,44758.0
2023-04-11 14:05:00,83.27,83.28,83.24,83.25,35902.0,75.9663,75.9755,75.939,75.9481,35902.0
2023-04-11 14:10:00,83.26,83.3,83.23,83.3,19443.0,75.9572,75.9937,75.9298,75.9937,19443.0
2023-04-11 14:15:00,83.29,83.34,83.27,83.29,18943.0,75.9846,76.0302,75.9663,75.9846,18943.0
2023-04-11 14:20:00,83.29,83.32,83.25,83.26,22828.0,75.9846,76.012,75.9481,75.9572,22828.0
2023-04-11 14:25:00,83.27,83.33,83.26,83.33,39418.0,75.9663,76.0211,75.9572,76.0211,39418.0
2023-04-11 14:30:00,83.34,83.4,83.34,83.37,23974.0,76.0302,76.0849,76.0302,76.0576,23974.0
2023-04-11 14:35:00,83.38,83.49,83.37,83.47,26266.0,76.0667,76.167,76.0576,76.1488,26266.0
2023-04-11 14:40:00,83.48,83.63,83.47,83.62,23108.0,76.1579,76.2948,76.1488,76.2856,23108.0
2023-04-11 14:45:00,83.63,83.78,83.62,83.78,30046.0,76.2948,76.4316,76.2856,76.4316,30046.0
2023-04-11 14:50:00,83.78,83.8,83.69,83.71,53726.0,76.4316,76.4499,76.3495,76.3677,53726.0
2023-04-11 14:55:00,83.71,83.73,83.61,83.65,238950.0,76.3677,76.386,76.2765,76.313,238950.0
2023-04-11 15:00:00,83.64,83.64,83.56,83.58,100680.0,76.3039,76.3039,76.2309,76.2491,100680.0
2023-04-11 15:05:00,83.58,83.58,83.42,83.43,133123.0,76.2491,76.2491,76.1032,76.1123,133123.0
2023-04-11 15:10:00,83.44,83.5,83.39,83.49,97441.0,76.1214,76.1762,76.0758,76.167,97441.0
2023-04-11 15:15:00,83.5,83.55,83.44,83.45,54399.0,76.1762,76.2218,76.1214,76.1305,54399.0
2023-04-11 15:20:00,83.46,83.52,83.44,83.46,46713.0,76.1397,76.1944,76.1214,76.1397,46713.0
2023-04-11 15:25:00,83.46,83.51,83.39,83.44,51339.0,76.1397,76.1853,76.0758,76.1214,51339.0
2023-04-11 15:30:00,83.46,83.57,83.46,83.56,73931.0,76.1397,76.24,76.1397,76.2309,73931.0
2023-04-11 15:35:00,83.57,83.58,83.45,83.47,90674.0,76.24,76.2491,76.1305,76.1488,90674.0
2023-04-11 15:40:00,83.47,83.47,83.32,83.38,69165.0,76.1488,76.1488,76.012,76.0667,69165.0
2023-04-11 15:45:00,83.38,83.39,83.23,83.24,218479.0,76.0667,76.0758,75.9298,75.939,218479.0
2023-04-11 15:50:00,83.24,83.24,83.15,83.19,134700.0,75.939,75.939,75.8569,75.8934,134700.0
2023-04-11 15:55:00,83.19,83.22,83.08,83.13,213550.0,75.8934,75.9207,75.793,75.8386,213550.0
2023-04-12 09:30:00,83.86,83.98,83.49,83.52,139936.0,76.5046,76.6141,76.167,76.1944,139936.0
2023-04-12 09:35:00,83.53,83.74,83.51,83.7,47949.0,76.2035,76.3951,76.1853,76.3586,47949.0
2023-04-12 09:40:00,83.7,83.75,83.49,83.55,54174.0,76.3586,76.4042,76.167,76.2218,54174.0
2023-04-12 09:45:00,83.56,83.63,83.48,83.55,75775.0,76.2309,76.2948,76.1579,76.2218,75775.0
2023-04-12 09:50:00,83.55,83.74,83.44,83.7,48414.0,76.2218,76.3951,76.1214,76.3586,48414.0
2023-04-12 09:55:00,83.71,83.74,83.63,83.65,64808.0,76.3677,76.3951,76.2948,76.313,64808.0
2023-04-12 10:00:00,83.65,83.83,83.65,83.83,71187.0,76.313,76.4772,76.313,76.4772,71187.0
2023-04-12 10:05:00,83.82,83.93,83.73,83.87,90945.0,76.4681,76.5684,76.386,76.5137,90945.0
2023-04-12 10:10:00,83.87,83.94,83.82,83.83,80326.0,76.5137,76.5776,76.4681,76.4772,80326.0
2023-04-12 10:15:00,83.83,83.91,83.79,83.79,48988.0,76.4772,76.5502,76.4407,76.4407,48988.0
2023-04-12 10:20:00,83.8,83.93,83.8,83.83,53764.0,76.4499,76.5684,76.4499,76.4772,53764.0
2023-04-12 10:25:00,83.83,83.89,83.68,83.86,54006.0,76.4772,76.532,76.3404,76.5046,54006.0
2023-04-12 10:30:00,83.85,83.87,83.63,83.64,86497.0,76.4955,76.5137,76.2948,76.3039,86497.0
2023-04-12 10:35:00,83.63,83.68,83.51,83.65,37116.0,76.2948,76.3404,76.1853,76.313,37116.0
2023-04-12 10:40:00,83.64,83.8,83.59,83.59,38868.0,76.3039,76.4499,76.2583,76.2583,38868.0
2023-04-12 10:45:00,83.57,83.64,83.52,83.6,56150.0,76.24,76.3039,76.1944,76.2674,56150.0
2023-04-12 10:50:00,83.61,83.7,83.59,83.65,77905.0,76.2765,76.3586,76.2583,76.313,77905.0
2023-04-12 10:55:00,83.64,83.64,83.56,83.58,31631.0,76.3039,76.3039,76.2309,76.2491,31631.0
2023-04-12 11:00:00,83.57,83.64,83.52,83.52,37721.0,76.24,76.3039,76.1944,76.1944,37721.0
2023-04-12 11:05:00,83.49,83.55,83.41,83.43,34688.0,76.167,76.2218,76.0941,76.1123,34688.0
2023-04-12 11:10:00,83.43,83.46,83.27,83.43,34255.0,76.1123,76.1397,75.9663,76.1123,34255.0
2023-04-12 11:15:00,83.45,83.47,83.4,83.4,25994.0,76.1305,76.1488,76.0849,76.0849,25994.0
2023-04-12 11:20:00,83.41,83.42,83.36,83.39,30896.0,76.0941,76.1032,76.0484,76.0758,30896.0
2023-04-12 11:25:00,83.42,83.53,83.42,83.52,24462.0,76.1032,76.2035,76.1032,76.1944,24462.0
2023-04-12 11:30:00,83.54,83.57,83.5,83.54,26939.0,76.2127,76.24,76.1762,76.2127,26939.0
2023-04-12 11:35:00,83.53,83.56,83.43,83.43,29343.0,76.2035,76.2309,76.1123,76.1123,29343.0
2023-04-12 11:40:00,83.43,83.48,83.4,83.47,118548.0,76.1123,76.1579,76.0849,76.1488,118548.0
2023-04-12 11:45:00,83.47,83.52,83.43,83.45,24231.0,76.1488,76.1944,76.1123,76.1305,24231.0
2023-04-12 11:50:00,83.47,83.56,83.46,83.55,32492.0,76.1488,76.2309,76.1397,76.2218,32492.0
2023-04-12 11:55:00,83.54,83.61,83.49,83.53,16790.0,76.2127,76.2765,76.167,76.2035,16790.0
2023-04-12 12:00:00,83.53,83.62,83.49,83.61,58927.0,76.2035,76.2856,76.167,76.2765,58927.0
2023-04-12 12:05:00,83.6,83.61,83.53,83.55,30694.0,76.2674,76.2765,76.2035,76.2218,30694.0
2023-04-12 12:10:00,83.56,83.56,83.47,83.48,34166.0,76.2309,76.2309,76.1488,76.1579,34166.0
2023-04-12 12:15:00,83.49,83.49,83.36,83.36,34863.0,76.167,76.167,76.0484,76.0484,34863.0
2023-04-12 12:20:00,83.36,83.37,83.32,83.32,21865.0,76.0484,76.0576,76.012,76.012,21865.0
2023-04-12 12:25:00,83.32,83.44,83.31,83.39,20238.0,76.012,76.1214,76.0028,76.0758,20238.0
2023-04-12 12:30:00,83.4,83.44,83.39,83.4,22686.0,76.0849,76.1214,76.0758,76.0849,22686.0
2023-04-12 12:35:00,83.39,83.4,83.35,83.35,17435.0,76.0758,76.0849,76.0393,76.0393,17435.0
2023-04-12 12:40:00,83.34,83.34,83.2,83.25,27108.0,76.0302,76.0302,75.9025,75.9481,27108.0
2023-04-12 12:45:00,83.25,83.32,83.22,83.29,16665.0,75.9481,76.012,75.9207,75.9846,16665.0
2023-04-12 12:50:00,83.29,83.32,83.21,83.32,25364.0,75.9846,76.012,75.9116,76.012,25364.0
2023-04-12 12:55:00,83.32,83.42,83.32,83.39,26419.0,76.012,76.1032,76.012,76.0758,26419.0
2023-04-12 13:00:00,83.4,83.41,83.25,83.31,42739.0,76.0849,76.0941,75.9481,76.0028,42739.0
2023-04-12 13:05:00,83.3,83.41,83.29,83.39,19248.0,75.9937,76.0941,75.9846,76.0758,19248.0
2023-04-12 13:10:00,83.39,83.47,83.39,83.42,19733.0,76.0758,76.1488,76.0758,76.1032,19733.0
2023-04-12 13:15:00,83.42,83.42,83.33,83.36,52371.0,76.1032,76.1032,76.0211,76.0484,52371.0
2023-04-12 13:20:00,83.37,83.43,83.37,83.42,16880.0,76.0576,76.1123,76.0576,76.1032,16880.0
2023-04-12 13:25:00,83.42,83.57,83.41,83.55,42736.0,76.1032,76.24,76.0941,76.2218,42736.0
2023-04-12 13:30:00,83.57,83.65,83.55,83.64,92516.0,76.24,76.313,76.2218,76.3039,92516.0
2023-04-12 13:35:00,83.64,83.68,83.58,83.58,71504.0,76.3039,76.3404,76.2491,76.2491,71504.0
2023-04-12 13:40:00,83.58,83.67,83.57,83.66,51178.0,76.2491,76.3313,76.24,76.3221,51178.0
2023-04-12 13:45:00,83.65,83.72,83.64,83.69,33365.0,76.313,76.3769,76.3039,76.3495,33365.0
2023-04-12 13:50:00,83.67,83.71,83.66,83.69,15928.0,76.3313,76.3677,76.3221,76.3495,15928.0
2023-04-12 13:55:00,83.68,83.68,83.64,83.66,12484.0,76.3404,76.3404,76.3039,76.3221,12484.0
2023-04-12 14:00:00,83.65,83.66,83.45,83.58,71877.0,76.313,76.3221,76.1305,76.2491,71877.0
2023-04-12 14:05:00,83.57,83.62,83.43,83.45,25803.0,76.24,76.2856,76.1123,76.1305,25803.0
2023-04-12 14:10:00,83.44,83.62,83.41,83.58,65591.0,76.1214,76.2856,76.0941,76.2491,65591.0
2023-04-12 14:15:00,83.58,83.6,83.49,83.54,118744.0,76.2491,76.2674,76.167,76.2127,118744.0
2023-04-12 14:20:00,83.55,83.58,83.46,83.57,15428.0,76.2218,76.2491,76.1397,76.24,15428.0
2023-04-12 14:25:00,83.54,83.54,83.13,83.18,102294.0,76.2127,76.2127,75.8386,75.8842,102294.0
2023-04-12 14:30:00,83.17,83.17,83.04,83.11,62349.0,75.8751,75.8751,75.7565,75.8204,62349.0
2023-04-12 14:35:00,83.11,83.14,83.06,83.1,33846.0,75.8204,75.8477,75.7748,75.8112,33846.0
2023-04-12 14:40:00,83.07,83.14,83.05,83.13,48912.0,75.7839,75.8477,75.7656,75.8386,48912.0
2023-04-12 14:45:00,83.13,83.16,82.93,82.95,61686.0,75.8386,75.866,75.6562,75.6744,61686.0
2023-04-12 14:50:00,82.95,83.0,82.89,83.0,38600.0,75.6744,75.72,75.6197,75.72,38600.0
2023-04-12 14:55:00,83.0,83.11,82.98,83.05,52624.0,75.72,75.8204,75.7018,75.7656,52624.0
2023-04-12 15:00:00,83.05,83.14,82.93,82.93,56692.0,75.7656,75.8477,75.6562,75.6562,56692.0
2023-04-12 15:05:00,82.94,82.99,82.89,82.94,35971.0,75.6653,75.7109,75.6197,75.6653,35971.0
2023-04-12 15:10:00,82.95,82.95,82.77,82.83,54001.0,75.6744,75.6744,75.5102,75.5649,54001.0
2023-04-12 15:15:00,82.82,82.82,82.71,82.72,52965.0,75.5558,75.5558,75.4555,75.4646,52965.0
2023-04-12 15:20:00,82.71,82.8,82.64,82.7,41795.0,75.4555,75.5376,75.3916,75.4463,41795.0
2023-04-12 15:25:00,82.71,82.72,82.61,82.63,61115.0,75.4555,75.4646,75.3642,75.3825,61115.0
2023-04-12 15:30:00,82.63,82.77,82.6,82.67,101073.0,75.3825,75.5102,75.3551,75.419,101073.0
2023-04-12 15:35:00,82.67,82.75,82.64,82.68,66444.0,75.419,75.4919,75.3916,75.4281,66444.0
2023-04-12 15:40:00,82.68,82.76,82.61,82.75,64318.0,75.4281,75.5011,75.3642,75.4919,64318.0
2023-04-12 15:45:00,82.75,82.86,82.63,82.64,192832.0,75.4919,75.5923,75.3825,75.3916,192832.0
2023-04-12 15:50:00,82.63,82.72,82.58,82.67,118066.0,75.3825,75.4646,75.3369,75.419,118066.0
2023-04-12 15:55:00,82.67,82.71,82.6,82.69,366967.0,75.419,75.4555,75.3551,75.4372,366967.0
2023-04-13 09:30:00,82.78,82.78,82.42,82.56,134982.0,75.5193,75.5193,75.1909,75.3186,134982.0
2023-04-13 09:35:00,82.56,82.58,82.3,82.53,77903.0,75.3186,75.3369,75.0814,75.2912,77903.0
2023-04-13 09:40:00,82.52,82.78,82.49,82.76,178267.0,75.2821,75.5193,75.2548,75.5011,178267.0
2023-04-13 09:45:00,82.75,82.79,82.65,82.68,54427.0,75.4919,75.5284,75.4007,75.4281,54427.0
2023-04-13 09:50:00,82.68,82.72,82.51,82.55,47463.0,75.4281,75.4646,75.273,75.3095,47463.0
2023-04-13 09:55:00,82.54,82.61,82.35,82.35,39597.0,75.3004,75.3642,75.127,75.127,39597.0
2023-04-13 10:00:00,82.36,82.36,82.17,82.22,77733.0,75.1362,75.1362,74.9628,75.0084,77733.0
2023-04-13 10:05:00,82.22,82.26,82.16,82.25,55376.0,75.0084,75.0449,74.9537,75.0358,55376.0
2023-04-13 10:10:00,82.24,82.44,82.21,82.43,36099.0,75.0267,75.2091,74.9993,75.2,36099.0
2023-04-13 10:15:00,82.43,82.57,82.43,82.53,41619.0,75.2,75.3277,75.2,75.2912,41619.0
2023-04-13 10:20:00,82.54,82.56,82.34,82.43,44317.0,75.3004,75.3186,75.1179,75.2,44317.0
2023-04-13 10:25:00,82.47,82.54,82.47,82.53,22368.0,75.2365,75.3004,75.2365,75.2912,22368.0
2023-04-13 10:30:00,82.55,82.59,82.42,82.47,99308.0,75.3095,75.346,75.1909,75.2365,99308.0
2023-04-13 10:35:00,82.48,82.48,82.3,82.4,65118.0,75.2456,75.2456,75.0814,75.1726,65118.0
2023-04-13 10:40:00,82.41,82.42,82.34,82.37,51810.0,75.1818,75.1909,75.1179,75.1453,51810.0
2023-04-13 10:45:00,82.36,82.37,82.2,82.23,38143.0,75.1362,75.1453,74.9902,75.0176,38143.0
2023-04-13 10:50:00,82.23,82.32,82.22,82.27,23617.0,75.0176,75.0997,75.0084,75.054,23617.0
2023-04-13 10:55:00,82.28,82.32,82.12,82.13,24432.0,75.0632,75.0997,74.9172,74.9263,24432.0
2023-04-13 11:00:00,82.14,82.2,82.12,82.13,20363.0,74.9355,74.9902,74.9172,74.9263,20363.0
2023-04-13 11:05:00,82.13,82.13,82.04,82.06,25227.0,74.9263,74.9263,74.8442,74.8625,25227.0
2023-04-13 11:10:00,82.05,82.06,81.87,81.89,34906.0,74.8533,74.8625,74.6891,74.7074,34906.0
2023-04-13 11:15:00,81.88,81.88,81.73,81.75,48744.0,74.6983,74.6983,74.5614,74.5797,48744.0
2023-04-13 11:20:00,81.76,81.77,81.69,81.7,54142.0,74.5888,74.5979,74.5249,74.534,54142.0
2023-04-13 11:25:00,81.69,81.82,81.68,81.81,50338.0,74.5249,74.6435,74.5158,74.6344,50338.0
2023-04-13 11:30:00,81.82,81.93,81.8,81.91,44789.0,74.6435,74.7439,74.6253,74.7256,44789.0
2023-04-13 11:35:00,81.93,82.02,81.88,81.99,27843.0,74.7439,74.826,74.6983,74.7986,27843.0
2023-04-13 11:40:00,82.01,82.02,81.92,81.93,37677.0,74.8169,74.826,74.7347,74.7439,37677.0
2023-04-13 11:45:00,81.93,81.94,81.84,81.84,22699.0,74.7439,74.753,74.6618,74.6618,22699.0
2023-04-13 11:50:00,81.84,81.88,81.8,81.82,32923.0,74.6618,74.6983,74.6253,74.6435,32923.0
2023-04-13 11:55:00,81.81,81.95,81.78,81.92,38028.0,74.6344,74.7621,74.607,74.7347,38028.0
2023-04-13 12:00:00,81.92,81.99,81.92,81.99,24893.0,74.7347,74.7986,74.7347,74.7986,24893.0
2023-04-13 12:05:00,81.99,82.05,81.96,82.03,38110.0,74.7986,74.8533,74.7712,74.8351,38110.0
2023-04-13 12:10:00,82.02,82.13,82.01,82.09,19407.0,74.826,74.9263,74.8169,74.8898,19407.0
2023-04-13 12:15:00,82.09,82.29,82.09,82.25,19727.0,74.8898,75.0723,74.8898,75.0358,19727.0
2023-04-13 12:20:00,82.25,82.33,82.21,82.31,33624.0,75.0358,75.1088,74.9993,75.0905,33624.0
2023-04-13 12:25:00,82.3,82.32,82.26,82.28,43441.0,75.0814,75.0997,75.0449,75.0632,43441.0
2023-04-13 12:30:00,82.29,82.33,82.26,82.3,59024.0,75.0723,75.1088,75.0449,75.0814,59024.0
2023-04-13 12:35:00,82.3,82.33,82.25,82.3,38619.0,75.0814,75.1088,75.0358,75.0814,38619.0
2023-04-13 12:40:00,82.3,82.33,82.27,82.33,21872.0,75.0814,75.1088,75.054,75.1088,21872.0
2023-04-13 12:45:00,82.33,82.39,82.32,82.38,21259.0,75.1088,75.1635,75.0997,75.1544,21259.0
2023-04-13 12:50:00,82.38,82.39,82.33,82.34,28369.0,75.1544,75.1635,75.1088,75.1179,28369.0
2023-04-13 12:55:00,82.34,82.4,82.33,82.39,29717.0,75.1179,75.1726,75.1088,75.1635,29717.0
2023-04-13 13:00:00,82.4,82.41,82.28,82.37,37381.0,75.1726,75.1818,75.0632,75.1453,37381.0
2023-04-13 13:05:00,82.35,82.38,82.31,82.31,19919.0,75.127,75.1544,75.0905,75.0905,19919.0
2023-04-13 13:10:00,82.31,82.39,82.3,82.37,21011.0,75.0905,75.1635,75.0814,75.1453,21011.0
2023-04-13 13:15:00,82.37,82.45,82.36,82.45,21051.0,75.1453,75.2183,75.1362,75.2183,21051.0
2023-04-13 13:20:00,82.45,82.45,82.37,82.39,23186.0,75.2183,75.2183,75.1453,75.1635,23186.0
2023-04-13 13:25:00,82.39,82.39,82.34,82.37,13875.0,75.1635,75.1635,75.1179,75.1453,13875.0
2023-04-13 13:30:00,82.38,82.42,82.38,82.39,17582.0,75.1544,75.1909,75.1544,75.1635,17582.0
2023-04-13 13:35:00,82.39,82.46,82.35,82.45,23038.0,75.1635,75.2274,75.127,75.2183,23038.0
2023-04-13 13:40:00,82.45,82.53,82.4,82.51,60362.0,75.2183,75.2912,75.1726,75.273,60362.0
2023-04-13 13:45:00,82.51,82.53,82.47,82.51,21813.0,75.273,75.2912,75.2365,75.273,21813.0
2023-04-13 13:50:00,82.51,82.57,82.5,82.57,16680.0,75.273,75.3277,75.2639,75.3277,16680.0
2023-04-13 13:55:00,82.57,82.61,82.53,82.54,17933.0,75.3277,75.3642,75.2912,75.3004,17933.0
2023-04-13 14:00:00,82.55,82.61,82.54,82.56,40367.0,75.3095,75.3642,75.3004,75.3186,40367.0
2023-04-13 14:05:00,82.58,82.66,82.58,82.61,58580.0,75.3369,75.4098,75.3369,75.3642,58580.0
2023-04-13 14:10:00,82.61,82.64,82.55,82.64,43582.0,75.3642,75.3916,75.3095,75.3916,43582.0
2023-04-13 14:15:00,82.65,82.75,82.65,82.73,24950.0,75.4007,75.4919,75.4007,75.4737,24950.0
2023-04-13 14:20:00,82.73,82.73,82.59,82.62,17624.0,75.4737,75.4737,75.346,75.3733,17624.0
2023-04-13 14:25:00,82.61,82.65,82.58,82.64,17106.0,75.3642,75.4007,75.3369,75.3916,17106.0
2023-04-13 14:30:00,82.64,82.69,82.62,82.64,16702.0,75.3916,75.4372,75.3733,75.3916,16702.0
2023-04-13 14:35:00,82.64,82.66,82.59,82.59,18429.0,75.3916,75.4098,75.346,75.346,18429.0
2023-04-13 14:40:00,82.59,82.67,82.58,82.59,29616.0,75.346,75.419,75.3369,75.346,29616.0
2023-04-13 14:45:00,82.6,82.66,82.59,82.64,21132.0,75.3551,75.4098,75.346,75.3916,21132.0
2023-04-13 14:50:00,82.65,82.73,82.63,82.72,46983.0,75.4007,75.4737,75.3825,75.4646,46983.0
2023-04-13 14:55:00,82.73,82.77,82.7,82.77,35762.0,75.4737,75.5102,75.4463,75.5102,35762.0
2023-04-13 15:00:00,82.77,82.83,82.77,82.81,53761.0,75.5102,75.5649,75.5102,75.5467,53761.0
2023-04-13 15:05:00,82.81,82.81,82.7,82.71,72632.0,75.5467,75.5467,75.4463,75.4555,72632.0
2023-04-13 15:10:00,82.71,82.72,82.55,82.55,99737.0,75.4555,75.4646,75.3095,75.3095,99737.0
2023-04-13 15:15:00,82.55,82.6,82.51,82.56,36959.0,75.3095,75.3551,75.273,75.3186,36959.0
2023-04-13 15:20:00,82.56,82.63,82.52,82.53,51893.0,75.3186,75.3825,75.2821,75.2912,51893.0
2023-04-13 15:25:00,82.52,82.52,82.46,82.51,30626.0,75.2821,75.2821,75.2274,75.273,30626.0
2023-04-13 15:30:00,82.51,82.54,82.4,82.46,77454.0,75.273,75.3004,75.1726,75.2274,77454.0
2023-04-13 15:35:00,82.46,82.46,82.4,82.4,33610.0,75.2274,75.2274,75.1726,75.1726,33610.0
2023-04-13 15:40:00,82.41,82.46,82.37,82.46,45701.0,75.1818,75.2274,75.1453,75.2274,45701.0
2023-04-13 15:45:00,82.45,82.5,82.37,82.42,52827.0,75.2183,75.2639,75.1453,75.1909,52827.0
2023-04-13 15:50:00,82.41,82.45,82.34,82.41,86945.0,75.1818,75.2183,75.1179,75.1818,86945.0
2023-04-13 15:55:00,82.41,82.49,82.37,82.46,118167.0,75.1818,75.2548,75.1453,75.2274,118167.0
2023-04-14 09:30:00,82.52,82.88,82.52,82.76,150874.0,75.2821,75.6105,75.2821,75.5011,150874.0
2023-04-14 09:35:00,82.76,82.88,82.74,82.76,77186.0,75.5011,75.6105,75.4828,75.5011,77186.0
2023-04-14 09:40:00,82.77,82.98,82.75,82.91,46358.0,75.5102,75.7018,75.4919,75.6379,46358.0
2023-04-14 09:45:00,82.92,83.02,82.9,82.91,45760.0,75.647,75.7383,75.6288,75.6379,45760.0
2023-04-14 09:50:00,82.91,82.91,82.76,82.8,53572.0,75.6379,75.6379,75.5011,75.5376,53572.0
2023-04-14 09:55:00,82.78,82.88,82.74,82.85,53247.0,75.5193,75.6105,75.4828,75.5832,53247.0
2023-04-14 10:00:00,82.86,82.88,82.64,82.8,110219.0,75.5923,75.6105,75.3916,75.5376,110219.0
2023-04-14 10:05:00,82.8,82.81,82.25,82.27,136361.0,75.5376,75.5467,75.0358,75.054,136361.0
2023-04-14 10:10:00,82.27,82.39,82.22,82.34,58632.0,75.054,75.1635,75.0084,75.1179,58632.0
2023-04-14 10:15:00,82.31,82.35,82.12,82.21,79105.0,75.0905,75.127,74.9172,74.9993,79105.0
2023-04-14 10:20:00,82.23,82.3,81.95,81.98,61208.0,75.0176,75.0814,74.7621,74.7895,61208.0
2023-04-14 10:25:00,81.99,82.1,81.96,82.1,41676.0,74.7986,74.899,74.7712,74.899,41676.0
2023-04-14 10:30:00,82.09,82.18,82.01,82.09,61628.0,74.8898,74.9719,74.8169,74.8898,61628.0
2023-04-14 10:35:00,82.1,82.17,82.04,82.17,24318.0,74.899,74.9628,74.8442,74.9628,24318.0
2023-04-14 10:40:00,82.15,82.18,81.91,81.94,37261.0,74.9446,74.9719,74.7256,74.753,37261.0
2023-04-14 10:45:00,81.95,82.04,81.88,81.95,27767.0,74.7621,74.8442,74.6983,74.7621,27767.0
2023-04-14 10:50:00,81.93,82.02,81.8,81.81,33126.0,74.7439,74.826,74.6253,74.6344,33126.0
2023-04-14 10:55:00,81.81,81.92,81.77,81.78,32449.0,74.6344,74.7347,74.5979,74.607,32449.0
2023-04-14 11:00:00,81.79,81.8,81.55,81.56,53755.0,74.6161,74.6253,74.3972,74.4063,53755.0
2023-04-14 11:05:00,81.55,81.62,81.49,81.52,74358.0,74.3972,74.4611,74.3425,74.3698,74358.0
2023-04-14 11:10:00,81.53,81.61,81.51,81.52,41717.0,74.379,74.4519,74.3607,74.3698,41717.0
2023-04-14 11:15:00,81.51,81.52,81.38,81.47,50817.0,74.3607,74.3698,74.2421,74.3242,50817.0
2023-04-14 11:20:00,81.48,81.5,81.38,81.39,25530.0,74.3333,74.3516,74.2421,74.2512,25530.0
2023-04-14 11:25:00,81.38,81.39,81.3,81.36,23648.0,74.2421,74.2512,74.1691,74.2239,23648.0
2023-04-14 11:30:00,81.36,81.41,81.27,81.38,43598.0,74.2239,74.2695,74.1418,74.2421,43598.0
2023-04-14 11:35:00,81.38,81.42,81.32,81.33,30261.0,74.2421,74.2786,74.1874,74.1965,30261.0
2023-04-14 11:40:00,81.32,81.36,81.19,81.22,19105.0,74.1874,74.2239,74.0688,74.0961,19105.0
2023-04-14 11:45:00,81.23,81.31,81.19,81.2,19063.0,74.1053,74.1783,74.0688,74.0779,19063.0
2023-04-14 11:50:00,81.2,81.24,81.17,81.2,23970.0,74.0779,74.1144,74.0505,74.0779,23970.0
2023-04-14 11:55:00,81.2,81.31,81.15,81.26,25225.0,74.0779,74.1783,74.0323,74.1326,25225.0
2023-04-14 12:00:00,81.26,81.31,81.21,81.23,64332.0,74.1326,74.1783,74.087,74.1053,64332.0
2023-04-14 12:05:00,81.23,81.27,81.11,81.17,39288.0,74.1053,74.1418,73.9958,74.0505,39288.0
2023-04-14 12:10:00,81.18,81.18,81.11,81.12,32091.0,74.0597,74.0597,73.9958,74.0049,32091.0
2023-04-14 12:15:00,81.12,81.17,81.08,81.14,34860.0,74.0049,74.0505,73.9684,74.0232,34860.0
2023-04-14 12:20:00,81.14,81.22,81.11,81.22,30889.0,74.0232,74.0961,73.9958,74.0961,30889.0
2023-04-14 12:25:00,81.22,81.26,81.18,81.2,29095.0,74.0961,74.1326,74.0597,74.0779,29095.0
2023-04-14 12:30:00,81.2,81.22,81.15,81.18,20427.0,74.0779,74.0961,74.0323,74.0597,20427.0
2023-04-14 12:35:00,81.19,81.2,81.07,81.09,18416.0,74.0688,74.0779,73.9593,73.9775,18416.0
2023-04-14 12:40:00,81.09,81.11,81.01,81.01,20366.0,73.9775,73.9958,73.9046,73.9046,20366.0
2023-04-14 12:45:00,81.01,81.11,80.98,81.1,56494.0,73.9046,73.9958,73.8772,73.9867,56494.0
2023-04-14 12:50:00,81.1,81.12,81.03,81.09,24307.0,73.9867,74.0049,73.9228,73.9775,24307.0
2023-04-14 12:55:00,81.09,81.12,81.04,81.1,23787.0,73.9775,74.0049,73.9319,73.9867,23787.0
2023-04-14 13:00:00,81.1,81.26,81.1,81.23,24840.0,73.9867,74.1326,73.9867,74.1053,24840.0
2023-04-14 13:05:00,81.23,81.29,81.21,81.23,30447.0,74.1053,74.16,74.087,74.1053,30447.0
2023-04-14 13:10:00,81.24,81.34,81.24,81.28,41971.0,74.1144,74.2056,74.1144,74.1509,41971.0
2023-04-14 13:15:00,81.28,81.36,81.24,81.31,23594.0,74.1509,74.2239,74.1144,74.1783,23594.0
2023-04-14 13:20:00,81.31,81.31,81.21,81.25,20032.0,74.1783,74.1783,74.087,74.1235,20032.0
2023-04-14 13:25:00,81.26,81.27,81.14,81.15,53203.0,74.1326,74.1418,74.0232,74.0323,53203.0
2023-04-14 13:30:00,81.14,81.14,81.02,81.04,24523.0,74.0232,74.0232,73.9137,73.9319,24523.0
2023-04-14 13:35:00,81.03,81.04,80.96,81.01,44308.0,73.9228,73.9319,73.8589,73.9046,44308.0
2023-04-14 13:40:00,81.02,81.13,81.02,81.06,32462.0,73.9137,74.014,73.9137,73.9502,32462.0
2023-04-14 13:45:00,81.07,81.1,81.0,81.06,56114.0,73.9593,73.9867,73.8954,73.9502,56114.0
2023-04-14 13:50:00,81.05,81.09,80.99,81.04,22757.0,73.9411,73.9775,73.8863,73.9319,22757.0
2023-04-14 13:55:00,81.05,81.16,81.04,81.09,28639.0,73.9411,74.0414,73.9319,73.9775,28639.0
2023-04-14 14:00:00,81.09,81.09,80.94,80.98,64760.0,73.9775,73.9775,73.8407,73.8772,64760.0
2023-04-14 14:05:00,80.97,81.07,80.93,81.07,59176.0,73.8681,73.9593,73.8316,73.9593,59176.0
2023-04-14 14:10:00,81.08,81.12,81.02,81.12,33051.0,73.9684,74.0049,73.9137,74.0049,33051.0
2023-04-14 14:15:00,81.13,81.16,81.08,81.1,23538.0,74.014,74.0414,73.9684,73.9867,23538.0
2023-04-14 14:20:00,81.11,81.13,81.05,81.09,35520.0,73.9958,74.014,73.9411,73.9775,35520.0
2023-04-14 14:25:00,81.09,81.12,81.02,81.05,46697.0,73.9775,74.0049,73.9137,73.9411,46697.0
2023-04-14 14:30:00,81.05,81.14,81.05,81.07,30116.0,73.9411,74.0232,73.9411,73.9593,30116.0
2023-04-14 14:35:00,81.08,81.12,81.06,81.1,46590.0,73.9684,74.0049,73.9502,73.9867,46590.0
2023-04-14 14:40:00,81.1,81.12,80.99,81.12,49454.0,73.9867,74.0049,73.8863,74.0049,49454.0
2023-04-14 14:45:00,81.12,81.14,81.02,81.11,30169.0,74.0049,74.0232,73.9137,73.9958,30169.0
2023-04-14 14:50:00,81.12,81.12,80.98,80.99,53029.0,74.0049,74.0049,73.8772,73.8863,53029.0
2023-04-14 14:55:00,81.0,81.05,80.99,81.04,53252.0,73.8954,73.9411,73.8863,73.9319,53252.0
2023-04-14 15:00:00,81.03,81.04,80.91,80.92,72118.0,73.9228,73.9319,73.8133,73.8225,72118.0
2023-04-14 15:05:00,80.92,80.92,80.8,80.8,56898.0,73.8225,73.8225,73.713,73.713,56898.0
2023-04-14 15:10:00,80.81,80.89,80.68,80.7,130595.0,73.7221,73.7951,73.6035,73.6218,130595.0
2023-04-14 15:15:00,80.7,80.75,80.58,80.66,121311.0,73.6218,73.6674,73.5123,73.5853,121311.0
2023-04-14 15:20:00,80.67,80.8,80.56,80.78,83270.0,73.5944,73.713,73.494,73.6947,83270.0
2023-04-14 15:25:00,80.79,80.89,80.79,80.86,45440.0,73.7039,73.7951,73.7039,73.7677,45440.0
2023-04-14 15:30:00,80.85,80.97,80.83,80.94,35035.0,73.7586,73.8681,73.7404,73.8407,35035.0
2023-04-14 15:35:00,80.93,81.04,80.93,81.04,57382.0,73.8316,73.9319,73.8316,73.9319,57382.0
2023-04-14 15:40:00,81.05,81.16,81.05,81.15,106617.0,73.9411,74.0414,73.9411,74.0323,106617.0
2023-04-14 15:45:00,81.16,81.22,81.11,81.19,67076.0,74.0414,74.0961,73.9958,74.0688,67076.0
2023-04-14 15:50:00,81.18,81.21,81.1,81.14,89979.0,74.0597,74.087,73.9867,74.0232,89979.0
2023-04-14 15:55:00,81.14,81.22,81.11,81.17,317947.0,74.0232,74.0961,73.9958,74.0505,317947.0
2023-04-17 09:30:00,81.24,81.51,81.19,81.51,210368.0,74.1144,74.3607,74.0688,74.3607,210368.0
2023-04-17 09:35:00,81.51,81.91,81.5,81.78,98410.0,74.3607,74.7256,74.3516,74.607,98410.0
2023-04-17 09:40:00,81.77,82.07,81.77,81.93,97201.0,74.5979,74.8716,74.5979,74.7439,97201.0
2023-04-17 09:45:00,81.93,82.13,81.9,81.94,84100.0,74.7439,74.9263,74.7165,74.753,84100.0
2023-04-17 09:50:00,81.94,82.05,81.88,81.96,78000.0,74.753,74.8533,74.6983,74.7712,78000.0
2023-04-17 09:55:00,81.97,82.03,81.72,81.74,110128.0,74.7804,74.8351,74.5523,74.5705,110128.0
2023-04-17 10:00:00,81.73,81.88,81.62,81.66,71732.0,74.5614,74.6983,74.4611,74.4976,71732.0
2023-04-17 10:05:00,81.66,81.75,81.6,81.73,56690.0,74.4976,74.5797,74.4428,74.5614,56690.0
2023-04-17 10:10:00,81.73,81.78,81.65,81.73,81420.0,74.5614,74.607,74.4884,74.5614,81420.0
2023-04-17 10:15:00,81.74,81.78,81.65,81.7,27903.0,74.5705,74.607,74.4884,74.534,27903.0
2023-04-17 10:20:00,81.7,81.76,81.62,81.75,36069.0,74.534,74.5888,74.4611,74.5797,36069.0
2023-04-17 10:25:00,81.76,82.02,81.76,81.97,188122.0,74.5888,74.826,74.5888,74.7804,188122.0
2023-04-17 10:30:00,81.97,82.16,81.97,82.11,82090.0,74.7804,74.9537,74.7804,74.9081,82090.0
2023-04-17 10:35:00,82.13,82.23,82.12,82.22,41873.0,74.9263,75.0176,74.9172,75.0084,41873.0
2023-04-17 10:40:00,82.2,82.32,82.19,82.23,305729.0,74.9902,75.0997,74.9811,75.0176,305729.0
2023-04-17 10:45:00,82.23,82.34,82.23,82.33,31269.0,75.0176,75.1179,75.0176,75.1088,31269.0
2023-04-17 10:50:00,82.33,82.41,82.31,82.38,48305.0,75.1088,75.1818,75.0905,75.1544,48305.0
2023-04-17 10:55:00,82.39,82.39,82.31,82.32,32541.0,75.1635,75.1635,75.0905,75.0997,32541.0
2023-04-17 11:00:00,82.33,82.41,82.32,82.33,26139.0,75.1088,75.1818,75.0997,75.1088,26139.0
2023-04-17 11:05:00,82.34,82.45,82.34,82.35,40064.0,75.1179,75.2183,75.1179,75.127,40064.0
2023-04-17 11:10:00,82.34,82.38,82.26,82.27,27538.0,75.1179,75.1544,75.0449,75.054,27538.0
2023-04-17 11:15:00,82.26,82.41,82.23,82.37,41618.0,75.0449,75.1818,75.0176,75.1453,41618.0
2023-04-17 11:20:00,82.36,82.37,82.32,82.36,42054.0,75.1362,75.1453,75.0997,75.1362,42054.0
2023-04-17 11:25:00,82.37,82.45,82.34,82.36,28361.0,75.1453,75.2183,75.1179,75.1362,28361.0
2023-04-17 11:30:00,82.34,82.36,82.19,82.2,75464.0,75.1179,75.1362,74.9811,74.9902,75464.0
2023-04-17 11:35:00,82.21,82.22,82.04,82.07,304328.0,74.9993,75.0084,74.8442,74.8716,304328.0
2023-04-17 11:40:00,82.08,82.18,82.0,82.0,43769.0,74.8807,74.9719,74.8077,74.8077,43769.0
2023-04-17 11:45:00,81.99,82.03,81.95,82.02,17183.0,74.7986,74.8351,74.7621,74.826,17183.0
2023-04-17 11:50:00,82.02,82.14,82.02,82.11,27626.0,74.826,74.9355,74.826,74.9081,27626.0
2023-04-17 11:55:00,82.11,82.11,82.01,82.01,18520.0,74.9081,74.9081,74.8169,74.8169,18520.0
2023-04-17 12:00:00,82.01,82.11,81.97,82.11,26389.0,74.8169,74.9081,74.7804,74.9081,26389.0
2023-04-17 12:05:00,82.13,82.15,82.07,82.12,28840.0,74.9263,74.9446,74.8716,74.9172,28840.0
2023-04-17 12:10:00,82.13,82.14,82.05,82.08,17152.0,74.9263,74.9355,74.8533,74.8807,17152.0
2023-04-17 12:15:00,82.08,82.11,82.05,82.09,17406.0,74.8807,74.9081,74.8533,74.8898,17406.0
2023-04-17 12:20:00,82.07,82.08,82.0,82.03,45987.0,74.8716,74.8807,74.8077,74.8351,45987.0
2023-04-17 12:25:00,82.04,82.12,82.03,82.1,14121.0,74.8442,74.9172,74.8351,74.899,14121.0
2023-04-17 12:30:00,82.09,82.14,82.02,82.03,10419.0,74.8898,74.9355,74.826,74.8351,10419.0
2023-04-17 12:35:00,82.02,82.14,82.02,82.1,10442.0,74.826,74.9355,74.826,74.899,10442.0
2023-04-17 12:40:00,82.09,82.14,82.06,82.07,19951.0,74.8898,74.9355,74.8625,74.8716,19951.0
2023-04-17 12:45:00,82.06,82.1,82.01,82.01,14229.0,74.8625,74.899,74.8169,74.8169,14229.0
2023-04-17 12:50:00,82.02,82.07,81.99,82.03,20349.0,74.826,74.8716,74.7986,74.8351,20349.0
2023-04-17 12:55:00,82.03,82.12,82.02,82.12,14653.0,74.8351,74.9172,74.826,74.9172,14653.0
2023-04-17 13:00:00,82.1,82.11,82.05,82.07,22925.0,74.899,74.9081,74.8533,74.8716,22925.0
2023-04-17 13:05:00,82.08,82.09,81.96,81.97,24114.0,74.8807,74.8898,74.7712,74.7804,24114.0
2023-04-17 13:10:00,81.96,82.0,81.93,82.0,23793.0,74.7712,74.8077,74.7439,74.8077,23793.0
2023-04-17 13:15:00,82.0,82.06,81.99,82.04,55640.0,74.8077,74.8625,74.7986,74.8442,55640.0
2023-04-17 13:20:00,82.04,82.05,81.93,81.95,14710.0,74.8442,74.8533,74.7439,74.7621,14710.0
2023-04-17 13:25:00,81.96,81.99,81.94,81.99,15631.0,74.7712,74.7986,74.753,74.7986,15631.0
2023-04-17 13:30:00,81.99,82.05,81.98,82.04,19110.0,74.7986,74.8533,74.7895,74.8442,19110.0
2023-04-17 13:35:00,82.03,82.03,81.99,82.03,81439.0,74.8351,74.8351,74.7986,74.8351,81439.0
2023-04-17 13:40:00,82.02,82.02,81.96,81.97,22358.0,74.826,74.826,74.7712,74.7804,22358.0
2023-04-17 13:45:00,81.97,81.99,81.93,81.95,31743.0,74.7804,74.7986,74.7439,74.7621,31743.0
2023-04-17 13:50:00,81.95,81.95,81.82,81.82,28657.0,74.7621,74.7621,74.6435,74.6435,28657.0
2023-04-17 13:55:00,81.82,81.86,81.77,81.84,31107.0,74.6435,74.68,74.5979,74.6618,31107.0
2023-04-17 14:00:00,81.82,81.84,81.76,81.77,33760.0,74.6435,74.6618,74.5888,74.5979,33760.0
2023-04-17 14:05:00,81.76,81.84,81.76,81.83,22423.0,74.5888,74.6618,74.5888,74.6526,22423.0
2023-04-17 14:10:00,81.83,81.95,81.8,81.92,24620.0,74.6526,74.7621,74.6253,74.7347,24620.0
2023-04-17 14:15:00,81.92,82.0,81.92,81.99,12066.0,74.7347,74.8077,74.7347,74.7986,12066.0
2023-04-17 14:20:00,81.99,82.03,81.98,82.01,30670.0,74.7986,74.8351,74.7895,74.8169,30670.0
2023-04-17 14:25:00,82.03,82.07,81.99,82.06,17594.0,74.8351,74.8716,74.7986,74.8625,17594.0
2023-04-17 14:30:00,82.06,82.17,82.03,82.16,58826.0,74.8625,74.9628,74.8351,74.9537,58826.0
2023-04-17 14:35:00,82.15,82.19,82.13,82.18,45854.0,74.9446,74.9811,74.9263,74.9719,45854.0
2023-04-17 14:40:00,82.18,82.37,82.18,82.34,89205.0,74.9719,75.1453,74.9719,75.1179,89205.0
2023-04-17 14:45:00,82.35,82.48,82.35,82.47,53377.0,75.127,75.2456,75.127,75.2365,53377.0
2023-04-17 14:50:00,82.47,82.52,82.43,82.51,49265.0,75.2365,75.2821,75.2,75.273,49265.0
2023-04-17 14:55:00,82.5,82.51,82.46,82.49,56095.0,75.2639,75.273,75.2274,75.2548,56095.0
2023-04-17 15:00:00,82.49,82.6,82.49,82.59,76742.0,75.2548,75.3551,75.2548,75.346,76742.0
2023-04-17 15:05:00,82.59,82.66,82.56,82.61,50148.0,75.346,75.4098,75.3186,75.3642,50148.0
2023-04-17 15:10:00,82.61,82.65,82.58,82.61,33331.0,75.3642,75.4007,75.3369,75.3642,33331.0
2023-04-17 15:15:00,82.62,82.68,82.62,82.63,31275.0,75.3733,75.4281,75.3733,75.3825,31275.0
2023-04-17 15:20:00,82.63,82.73,82.62,82.72,44187.0,75.3825,75.4737,75.3733,75.4646,44187.0
2023-04-17 15:25:00,82.72,82.78,82.68,82.7,56629.0,75.4646,75.5193,75.4281,75.4463,56629.0
2023-04-17 15:30:00,82.69,82.73,82.62,82.7,34199.0,75.4372,75.4737,75.3733,75.4463,34199.0
2023-04-17 15:35:00,82.7,82.74,82.64,82.66,39174.0,75.4463,75.4828,75.3916,75.4098,39174.0
2023-04-17 15:40:00,82.67,82.71,82.63,82.69,30842.0,75.419,75.4555,75.3825,75.4372,30842.0
2023-04-17 15:45:00,82.68,82.74,82.63,82.74,54816.0,75.4281,75.4828,75.3825,75.4828,54816.0
2023-04-17 15:50:00,82.74,82.86,82.73,82.84,85919.0,75.4828,75.5923,75.4737,75.5741,85919.0
2023-04-17 15:55:00,82.84,82.9,82.82,82.89,221655.0,75.5741,75.6288,75.5558,75.6197,221655.0
2023-04-18 09:30:00,82.97,82.97,82.51,82.78,182743.0,75.6927,75.6927,75.273,75.5193,182743.0
2023-04-18 09:35:00,82.76,82.97,82.75,82.92,40131.0,75.5011,75.6927,75.4919,75.647,40131.0
2023-04-18 09:40:00,82.91,82.91,82.7,82.84,63939.0,75.6379,75.6379,75.4463,75.5741,63939.0
2023-04-18 09:45:00,82.84,82.98,82.84,82.9,75195.0,75.5741,75.7018,75.5741,75.6288,75195.0
2023-04-18 09:50:00,82.9,82.92,82.73,82.75,76949.0,75.6288,75.647,75.4737,75.4919,76949.0
2023-04-18 09:55:00,82.76,82.8,82.62,82.69,38918.0,75.5011,75.5376,75.3733,75.4372,38918.0
2023-04-18 10:00:00,82.71,82.76,82.51,82.55,97536.0,75.4555,75.5011,75.273,75.3095,97536.0
2023-04-18 10:05:00,82.54,82.75,82.53,82.75,37844.0,75.3004,75.4919,75.2912,75.4919,37844.0
2023-04-18 10:10:00,82.75,82.86,82.73,82.84,45080.0,75.4919,75.5923,75.4737,75.5741,45080.0
2023-04-18 10:15:00,82.85,82.87,82.79,82.83,49390.0,75.5832,75.6014,75.5284,75.5649,49390.0
2023-04-18 10:20:00,82.83,82.98,82.81,82.95,31934.0,75.5649,75.7018,75.5467,75.6744,31934.0
2023-04-18 10:25:00,82.96,82.98,82.73,82.73,72463.0,75.6835,75.7018,75.4737,75.4737,72463.0
2023-04-18 10:30:00,82.73,82.75,82.59,82.64,72811.0,75.4737,75.4919,75.346,75.3916,72811.0
2023-04-18 10:35:00,82.64,82.69,82.59,82.62,38669.0,75.3916,75.4372,75.346,75.3733,38669.0
2023-04-18 10:40:00,82.62,82.71,82.6,82.66,36627.0,75.3733,75.4555,75.3551,75.4098,36627.0
2023-04-18 10:45:00,82.66,82.71,82.53,82.53,27574.0,75.4098,75.4555,75.2912,75.2912,27574.0
2023-04-18 10:50:00,82.53,82.53,82.38,82.41,87199.0,75.2912,75.2912,75.1544,75.1818,87199.0
2023-04-18 10:55:00,82.41,82.45,82.34,82.42,43213.0,75.1818,75.2183,75.1179,75.1909,43213.0
2023-04-18 11:00:00,82.41,82.5,82.37,82.41,40051.0,75.1818,75.2639,75.1453,75.1818,40051.0
2023-04-18 11:05:00,82.41,82.49,82.4,82.43,28562.0,75.1818,75.2548,75.1726,75.2,28562.0
2023-04-18 11:10:00,82.42,82.47,82.37,82.44,18199.0,75.1909,75.2365,75.1453,75.2091,18199.0
2023-04-18 11:15:00,82.44,82.49,82.33,82.34,42646.0,75.2091,75.2548,75.1088,75.1179,42646.0
2023-04-18 11:20:00,82.34,82.39,82.32,82.38,51431.0,75.1179,75.1635,75.0997,75.1544,51431.0
2023-04-18 11:25:00,82.39,82.52,82.39,82.52,19154.0,75.1635,75.2821,75.1635,75.2821,19154.0
2023-04-18 11:30:00,82.5,82.58,82.49,82.53,37588.0,75.2639,75.3369,75.2548,75.2912,37588.0
2023-04-18 11:35:00,82.54,82.55,82.3,82.3,57360.0,75.3004,75.3095,75.0814,75.0814,57360.0
2023-04-18 11:40:00,82.3,82.49,82.29,82.45,53213.0,75.0814,75.2548,75.0723,75.2183,53213.0
2023-04-18 11:45:00,82.44,82.47,82.38,82.44,17697.0,75.2091,75.2365,75.1544,75.2091,17697.0
2023-04-18 11:50:00,82.43,82.44,82.35,82.42,59518.0,75.2,75.2091,75.127,75.1909,59518.0
2023-04-18 11:55:00,82.42,82.43,82.37,82.39,21051.0,75.1909,75.2,75.1453,75.1635,21051.0
2023-04-18 12:00:00,82.38,82.47,82.34,82.43,17831.0,75.1544,75.2365,75.1179,75.2,17831.0
2023-04-18 12:05:00,82.43,82.49,82.41,82.47,72396.0,75.2,75.2548,75.1818,75.2365,72396.0
2023-04-18 12:10:00,82.47,82.53,82.45,82.49,124005.0,75.2365,75.2912,75.2183,75.2548,124005.0
2023-04-18 12:15:00,82.49,82.5,82.38,82.44,30315.0,75.2548,75.2639,75.1544,75.2091,30315.0
2023-04-18 12:20:00,82.44,82.48,82.39,82.4,16411.0,75.2091,75.2456,75.1635,75.1726,16411.0
2023-04-18 12:25:00,82.4,82.52,82.4,82.48,16958.0,75.1726,75.2821,75.1726,75.2456,16958.0
2023-04-18 12:30:00,82.48,82.5,82.45,82.5,7988.0,75.2456,75.2639,75.2183,75.2639,7988.0
2023-04-18 12:35:00,82.5,82.59,82.5,82.53,11694.0,75.2639,75.346,75.2639,75.2912,11694.0
2023-04-18 12:40:00,82.53,82.55,82.5,82.51,8467.0,75.2912,75.3095,75.2639,75.273,8467.0
2023-04-18 12:45:00,82.52,82.63,82.52,82.62,20410.0,75.2821,75.3825,75.2821,75.3733,20410.0
2023-04-18 12:50:00,82.62,82.64,82.48,82.5,59391.0,75.3733,75.3916,75.2456,75.2639,59391.0
2023-04-18 12:55:00,82.5,82.54,82.47,82.5,31566.0,75.2639,75.3004,75.2365,75.2639,31566.0
2023-04-18 13:00:00,82.5,82.51,82.45,82.48,12939.0,75.2639,75.273,75.2183,75.2456,12939.0
2023-04-18 13:05:00,82.49,82.57,82.48,82.55,32471.0,75.2548,75.3277,75.2456,75.3095,32471.0
2023-04-18 13:10:00,82.55,82.55,82.41,82.43,34679.0,75.3095,75.3095,75.1818,75.2,34679.0
2023-04-18 13:15:00,82.42,82.42,82.3,82.34,60927.0,75.1909,75.1909,75.0814,75.1179,60927.0
2023-04-18 13:20:00,82.34,82.37,82.27,82.36,27476.0,75.1179,75.1453,75.054,75.1362,27476.0
2023-04-18 13:25:00,82.36,82.41,82.33,82.37,14274.0,75.1362,75.1818,75.1088,75.1453,14274.0
2023-04-18 13:30:00,82.36,82.4,82.32,82.39,22118.0,75.1362,75.1726,75.0997,75.1635,22118.0
2023-04-18 13:35:00,82.4,82.48,82.37,82.47,40948.0,75.1726,75.2456,75.1453,75.2365,40948.0
2023-04-18 13:40:00,82.47,82.5,82.46,82.48,53162.0,75.2365,75.2639,75.2274,75.2456,53162.0
2023-04-18 13:45:00,82.49,82.6,82.49,82.56,21175.0,75.2548,75.3551,75.2548,75.3186,21175.0
2023-04-18 13:50:00,82.56,82.59,82.54,82.56,42201.0,75.3186,75.346,75.3004,75.3186,42201.0
2023-04-18 13:55:00,82.56,82.57,82.49,82.54,54602.0,75.3186,75.3277,75.2548,75.3004,54602.0
2023-04-18 14:00:00,82.54,82.59,82.52,82.55,26472.0,75.3004,75.346,75.2821,75.3095,26472.0
2023-04-18 14:05:00,82.55,82.61,82.5,82.61,32315.0,75.3095,75.3642,75.2639,75.3642,32315.0
2023-04-18 14:10:00,82.6,82.64,82.54,82.54,34176.0,75.3551,75.3916,75.3004,75.3004,34176.0
2023-04-18 14:15:00,82.55,82.63,82.51,82.56,69057.0,75.3095,75.3825,75.273,75.3186,69057.0
2023-04-18 14:20:00,82.57,82.6,82.56,82.58,32339.0,75.3277,75.3551,75.3186,75.3369,32339.0
2023-04-18 14:25:00,82.58,82.61,82.54,82.56,34972.0,75.3369,75.3642,75.3004,75.3186,34972.0
2023-04-18 14:30:00,82.56,82.65,82.55,82.63,43991.0,75.3186,75.4007,75.3095,75.3825,43991.0
2023-04-18 14:35:00,82.63,82.7,82.63,82.67,39210.0,75.3825,75.4463,75.3825,75.419,39210.0
2023-04-18 14:40:00,82.66,82.66,82.55,82.56,21478.0,75.4098,75.4098,75.3095,75.3186,21478.0
2023-04-18 14:45:00,82.55,82.57,82.34,82.45,60319.0,75.3095,75.3277,75.1179,75.2183,60319.0
2023-04-18 14:50:00,82.45,82.47,82.4,82.45,21407.0,75.2183,75.2365,75.1726,75.2183,21407.0
2023-04-18 14:55:00,82.45,82.57,82.45,82.56,19219.0,75.2183,75.3277,75.2183,75.3186,19219.0
2023-04-18 15:00:00,82.57,82.62,82.55,82.62,27419.0,75.3277,75.3733,75.3095,75.3733,27419.0
2023-04-18 15:05:00,82.62,82.69,82.61,82.64,25805.0,75.3733,75.4372,75.3642,75.3916,25805.0
2023-04-18 15:10:00,82.64,82.68,82.63,82.65,56267.0,75.3916,75.4281,75.3825,75.4007,56267.0
2023-04-18 15:15:00,82.65,82.7,82.61,82.68,42627.0,75.4007,75.4463,75.3642,75.4281,42627.0
2023-04-18 15:20:00,82.69,82.72,82.59,82.59,42051.0,75.4372,75.4646,75.346,75.346,42051.0
2023-04-18 15:25:00,82.59,82.64,82.54,82.62,39945.0,75.346,75.3916,75.3004,75.3733,39945.0
2023-04-18 15:30:00,82.62,82.65,82.6,82.62,25402.0,75.3733,75.4007,75.3551,75.3733,25402.0
2023-04-18 15:35:00,82.63,82.66,82.55,82.64,32381.0,75.3825,75.4098,75.3095,75.3916,32381.0
2023-04-18 15:40:00,82.64,82.7,82.61,82.69,30679.0,75.3916,75.4463,75.3642,75.4372,30679.0
2023-04-18 15:45:00,82.69,82.72,82.64,82.66,90824.0,75.4372,75.4646,75.3916,75.4098,90824.0
2023-04-18 15:50:00,82.66,82.78,82.63,82.72,139738.0,75.4098,75.5193,75.3825,75.4646,139738.0
2023-04-18 15:55:00,82.72,82.8,82.66,82.67,234020.0,75.4646,75.5376,75.4098,75.419,234020.0
2023-04-19 09:30:00,82.27,82.39,82.2,82.22,109861.0,75.054,75.1635,74.9902,75.0084,109861.0
2023-04-19 09:35:00,82.2,82.25,82.11,82.19,74089.0,74.9902,75.0358,74.9081,74.9811,74089.0
2023-04-19 09:40:00,82.18,82.36,82.16,82.31,54458.0,74.9719,75.1362,74.9537,75.0905,54458.0
2023-04-19 09:45:00,82.31,82.35,81.97,82.02,46849.0,75.0905,75.127,74.7804,74.826,46849.0
2023-04-19 09:50:00,82.04,82.28,82.03,82.16,75024.0,74.8442,75.0632,74.8351,74.9537,75024.0
2023-04-19 09:55:00,82.17,82.32,82.16,82.32,40532.0,74.9628,75.0997,74.9537,75.0997,40532.0
2023-04-19 10:00:00,82.32,82.45,82.32,82.35,44356.0,75.0997,75.2183,75.0997,75.127,44356.0
2023-04-19 10:05:00,82.34,82.41,82.31,82.4,24896.0,75.1179,75.1818,75.0905,75.1726,24896.0
2023-04-19 10:10:00,82.4,82.57,82.38,82.54,42298.0,75.1726,75.3277,75.1544,75.3004,42298.0
2023-04-19 10:15:00,82.54,82.59,82.5,82.58,35848.0,75.3004,75.346,75.2639,75.3369,35848.0
2023-04-19 10:20:00,82.59,82.68,82.54,82.55,35031.0,75.346,75.4281,75.3004,75.3095,35031.0
2023-04-19 10:25:00,82.54,82.65,82.52,82.63,52015.0,75.3004,75.4007,75.2821,75.3825,52015.0
2023-04-19 10:30:00,82.62,82.71,82.6,82.7,45753.0,75.3733,75.4555,75.3551,75.4463,45753.0
2023-04-19 10:35:00,82.72,82.75,82.65,82.74,35871.0,75.4646,75.4919,75.4007,75.4828,35871.0
2023-04-19 10:40:00,82.74,82.8,82.71,82.79,52867.0,75.4828,75.5376,75.4555,75.5284,52867.0
2023-04-19 10:45:00,82.8,82.8,82.6,82.67,60169.0,75.5376,75.5376,75.3551,75.419,60169.0
2023-04-19 10:50:00,82.67,82.74,82.63,82.66,24424.0,75.419,75.4828,75.3825,75.4098,24424.0
2023-04-19 10:55:00,82.66,82.69,82.62,82.64,35660.0,75.4098,75.4372,75.3733,75.3916,35660.0
2023-04-19 11:00:00,82.64,82.72,82.61,82.67,30929.0,75.3916,75.4646,75.3642,75.419,30929.0
2023-04-19 11:05:00,82.69,82.74,82.69,82.74,10549.0,75.4372,75.4828,75.4372,75.4828,10549.0
2023-04-19 11:10:00,82.74,82.77,82.72,82.77,20693.0,75.4828,75.5102,75.4646,75.5102,20693.0
2023-04-19 11:15:00,82.79,82.82,82.75,82.81,11139.0,75.5284,75.5558,75.4919,75.5467,11139.0
2023-04-19 11:20:00,82.82,82.83,82.76,82.8,25830.0,75.5558,75.5649,75.5011,75.5376,25830.0
2023-04-19 11:25:00,82.79,82.92,82.77,82.91,15664.0,75.5284,75.647,75.5102,75.6379,15664.0
2023-04-19 11:30:00,82.91,82.92,82.82,82.83,19971.0,75.6379,75.647,75.5558,75.5649,19971.0
2023-04-19 11:35:00,82.83,82.88,82.8,82.87,25423.0,75.5649,75.6105,75.5376,75.6014,25423.0
2023-04-19 11:40:00,82.88,82.9,82.87,82.88,13026.0,75.6105,75.6288,75.6014,75.6105,13026.0
2023-04-19 11:45:00,82.88,82.89,82.85,82.86,15397.0,75.6105,75.6197,75.5832,75.5923,15397.0
2023-04-19 11:50:00,82.87,82.93,82.85,82.9,15694.0,75.6014,75.6562,75.5832,75.6288,15694.0
2023-04-19 11:55:00,82.89,82.95,82.87,82.95,31359.0,75.6197,75.6744,75.6014,75.6744,31359.0
2023-04-19 12:00:00,82.95,83.01,82.93,82.95,40208.0,75.6744,75.7291,75.6562,75.6744,40208.0
2023-04-19 12:05:00,82.94,82.98,82.9,82.93,22722.0,75.6653,75.7018,75.6288,75.6562,22722.0
2023-04-19 12:10:00,82.94,82.98,82.92,82.96,9332.0,75.6653,75.7018,75.647,75.6835,9332.0
2023-04-19 12:15:00,82.96,83.0,82.95,82.99,10084.0,75.6835,75.72,75.6744,75.7109,10084.0
2023-04-19 12:20:00,82.99,83.02,82.98,83.0,15591.0,75.7109,75.7383,75.7018,75.72,15591.0
2023-04-19 12:25:00,83.01,83.01,82.96,83.01,16517.0,75.7291,75.7291,75.6835,75.7291,16517.0
2023-04-19 12:30:00,83.02,83.08,83.0,83.03,11139.0,75.7383,75.793,75.72,75.7474,11139.0
2023-04-19 12:35:00,83.04,83.06,83.01,83.03,9311.0,75.7565,75.7748,75.7291,75.7474,9311.0
2023-04-19 12:40:00,83.04,83.08,83.02,83.06,11189.0,75.7565,75.793,75.7383,75.7748,11189.0
2023-04-19 12:45:00,83.06,83.07,82.97,82.98,11582.0,75.7748,75.7839,75.6927,75.7018,11582.0
2023-04-19 12:50:00,82.98,83.06,82.98,83.05,28320.0,75.7018,75.7748,75.7018,75.7656,28320.0
2023-04-19 12:55:00,83.06,83.09,83.04,83.08,35164.0,75.7748,75.8021,75.7565,75.793,35164.0
2023-04-19 13:00:00,83.09,83.12,83.02,83.03,37553.0,75.8021,75.8295,75.7383,75.7474,37553.0
2023-04-19 13:05:00,83.03,83.09,83.02,83.04,15008.0,75.7474,75.8021,75.7383,75.7565,15008.0
2023-04-19 13:10:00,83.05,83.07,83.03,83.06,15526.0,75.7656,75.7839,75.7474,75.7748,15526.0
2023-04-19 13:15:00,83.06,83.08,82.91,82.93,85292.0,75.7748,75.793,75.6379,75.6562,85292.0
2023-04-19 13:20:00,82.94,82.95,82.89,82.94,18447.0,75.6653,75.6744,75.6197,75.6653,18447.0
2023-04-19 13:25:00,82.93,82.94,82.89,82.92,23649.0,75.6562,75.6653,75.6197,75.647,23649.0
2023-04-19 13:30:00,82.94,82.98,82.94,82.97,58998.0,75.6653,75.7018,75.6653,75.6927,58998.0
2023-04-19 13:35:00,82.97,83.0,82.92,82.93,28685.0,75.6927,75.72,75.647,75.6562,28685.0
2023-04-19 13:40:00,82.95,82.97,82.88,82.89,21512.0,75.6744,75.6927,75.6105,75.6197,21512.0
2023-04-19 13:45:00,82.89,82.9,82.86,82.88,14330.0,75.6197,75.6288,75.5923,75.6105,14330.0
2023-04-19 13:50:00,82.88,83.04,82.88,83.04,55869.0,75.6105,75.7565,75.6105,75.7565,55869.0
2023-04-19 13:55:00,83.04,83.1,83.03,83.1,22215.0,75.7565,75.8112,75.7474,75.8112,22215.0
2023-04-19 14:00:00,83.1,83.22,83.07,83.07,93354.0,75.8112,75.9207,75.7839,75.7839,93354.0
2023-04-19 14:05:00,83.08,83.19,83.07,83.17,22206.0,75.793,75.8934,75.7839,75.8751,22206.0
2023-04-19 14:10:00,83.17,83.2,83.1,83.11,27938.0,75.8751,75.9025,75.8112,75.8204,27938.0
2023-04-19 14:15:00,83.12,83.18,83.12,83.17,19908.0,75.8295,75.8842,75.8295,75.8751,19908.0
2023-04-19 14:20:00,83.18,83.31,83.18,83.3,34289.0,75.8842,76.0028,75.8842,75.9937,34289.0
2023-04-19 14:25:00,83.31,83.34,83.31,83.32,41501.0,76.0028,76.0302,76.0028,76.012,41501.0
2023-04-19 14:30:00,83.33,83.37,83.21,83.23,53910.0,76.0211,76.0576,75.9116,75.9298,53910.0
2023-04-19 14:35:00,83.23,83.28,83.22,83.24,21775.0,75.9298,75.9755,75.9207,75.939,21775.0
2023-04-19 14:40:00,83.25,83.3,83.17,83.2,24217.0,75.9481,75.9937,75.8751,75.9025,24217.0
2023-04-19 14:45:00,83.2,83.26,83.19,83.26,15880.0,75.9025,75.9572,75.8934,75.9572,15880.0
2023-04-19 14:50:00,83.27,83.3,83.23,83.26,20933.0,75.9663,75.9937,75.9298,75.9572,20933.0
2023-04-19 14:55:00,83.27,83.28,83.2,83.24,92851.0,75.9663,75.9755,75.9025,75.939,92851.0
2023-04-19 15:00:00,83.24,83.27,83.16,83.25,54895.0,75.939,75.9663,75.866,75.9481,54895.0
2023-04-19 15:05:00,83.25,83.28,83.24,83.25,75148.0,75.9481,75.9755,75.939,75.9481,75148.0
2023-04-19 15:10:00,83.25,83.28,83.2,83.25,39849.0,75.9481,75.9755,75.9025,75.9481,39849.0
2023-04-19 15:15:00,83.25,83.31,83.2,83.2,44243.0,75.9481,76.0028,75.9025,75.9025,44243.0
2023-04-19 15:20:00,83.2,83.26,83.19,83.24,40194.0,75.9025,75.9572,75.8934,75.939,40194.0
2023-04-19 15:25:00,83.23,83.3,83.22,83.28,32920.0,75.9298,75.9937,75.9207,75.9755,32920.0
2023-04-19 15:30:00,83.28,83.35,83.24,83.28,63453.0,75.9755,76.0393,75.939,75.9755,63453.0
2023-04-19 15:35:00,83.29,83.3,83.14,83.17,129291.0,75.9846,75.9937,75.8477,75.8751,129291.0
2023-04-19 15:40:00,83.17,83.24,83.16,83.19,99833.0,75.8751,75.939,75.866,75.8934,99833.0
2023-04-19 15:45:00,83.18,83.19,83.0,83.01,90657.0,75.8842,75.8934,75.72,75.7291,90657.0
2023-04-19 15:50:00,83.02,83.11,83.0,83.06,102570.0,75.7383,75.8204,75.72,75.7748,102570.0
2023-04-19 15:55:00,83.07,83.19,83.06,83.19,129271.0,75.7839,75.8934,75.7748,75.8934,129271.0
2023-04-20 09:30:00,82.68,82.77,82.6,82.65,97936.0,75.4281,75.5102,75.3551,75.4007,97936.0
2023-04-20 09:35:00,82.67,82.69,82.56,82.59,21896.0,75.419,75.4372,75.3186,75.346,21896.0
2023-04-20 09:40:00,82.58,82.65,82.53,82.58,25917.0,75.3369,75.4007,75.2912,75.3369,25917.0
2023-04-20 09:45:00,82.59,82.7,82.57,82.67,59913.0,75.346,75.4463,75.3277,75.419,59913.0
2023-04-20 09:50:00,82.68,82.7,82.51,82.53,82400.0,75.4281,75.4463,75.273,75.2912,82400.0
2023-04-20 09:55:00,82.54,82.54,82.41,82.44,63548.0,75.3004,75.3004,75.1818,75.2091,63548.0
2023-04-20 10:00:00,82.43,82.51,82.33,82.45,80021.0,75.2,75.273,75.1088,75.2183,80021.0
2023-04-20 10:05:00,82.46,82.5,82.26,82.27,266163.0,75.2274,75.2639,75.0449,75.054,266163.0
2023-04-20 10:10:00,82.27,82.45,82.27,82.4,69041.0,75.054,75.2183,75.054,75.1726,69041.0
2023-04-20 10:15:00,82.42,82.49,82.4,82.43,64512.0,75.1909,75.2548,75.1726,75.2,64512.0
2023-04-20 10:20:00,82.45,82.53,82.42,82.53,48878.0,75.2183,75.2912,75.1909,75.2912,48878.0
2023-04-20 10:25:00,82.54,82.69,82.54,82.63,32876.0,75.3004,75.4372,75.3004,75.3825,32876.0
2023-04-20 10:30:00,82.63,82.69,82.59,82.67,65240.0,75.3825,75.4372,75.346,75.419,65240.0
2023-04-20 10:35:00,82.66,82.69,82.6,82.6,81051.0,75.4098,75.4372,75.3551,75.3551,81051.0
2023-04-20 10:40:00,82.6,82.65,82.58,82.63,30478.0,75.3551,75.4007,75.3369,75.3825,30478.0
2023-04-20 10:45:00,82.64,82.7,82.61,82.63,31483.0,75.3916,75.4463,75.3642,75.3825,31483.0
2023-04-20 10:50:00,82.63,82.69,82.62,82.62,12766.0,75.3825,75.4372,75.3733,75.3733,12766.0
2023-04-20 10:55:00,82.64,82.7,82.61,82.7,16487.0,75.3916,75.4463,75.3642,75.4463,16487.0
2023-04-20 11:00:00,82.7,82.73,82.59,82.6,27032.0,75.4463,75.4737,75.346,75.3551,27032.0
2023-04-20 11:05:00,82.59,82.61,82.45,82.54,19227.0,75.346,75.3642,75.2183,75.3004,19227.0
2023-04-20 11:10:00,82.54,82.61,82.54,82.61,22548.0,75.3004,75.3642,75.3004,75.3642,22548.0
2023-04-20 11:15:00,82.61,82.62,82.48,82.49,48151.0,75.3642,75.3733,75.2456,75.2548,48151.0
2023-04-20 11:20:00,82.48,82.49,82.42,82.47,58486.0,75.2456,75.2548,75.1909,75.2365,58486.0
2023-04-20 11:25:00,82.47,82.47,82.33,82.36,16839.0,75.2365,75.2365,75.1088,75.1362,16839.0
2023-04-20 11:30:00,82.34,82.39,82.31,82.31,27671.0,75.1179,75.1635,75.0905,75.0905,27671.0
2023-04-20 11:35:00,82.29,82.35,82.28,82.29,36444.0,75.0723,75.127,75.0632,75.0723,36444.0
2023-04-20 11:40:00,82.29,82.32,82.26,82.27,26366.0,75.0723,75.0997,75.0449,75.054,26366.0
2023-04-20 11:45:00,82.28,82.29,82.14,82.17,24692.0,75.0632,75.0723,74.9355,74.9628,24692.0
2023-04-20 11:50:00,82.18,82.19,82.12,82.18,37737.0,74.9719,74.9811,74.9172,74.9719,37737.0
2023-04-20 11:55:00,82.17,82.24,82.15,82.23,13953.0,74.9628,75.0267,74.9446,75.0176,13953.0
2023-04-20 12:00:00,82.24,82.29,82.23,82.23,36679.0,75.0267,75.0723,75.0176,75.0176,36679.0
2023-04-20 12:05:00,82.23,82.28,82.17,82.28,44318.0,75.0176,75.0632,74.9628,75.0632,44318.0
2023-04-20 12:10:00,82.27,82.32,82.2,82.22,30595.0,75.054,75.0997,74.9902,75.0084,30595.0
2023-04-20 12:15:00,82.23,82.27,82.23,82.27,32828.0,75.0176,75.054,75.0176,75.054,32828.0
2023-04-20 12:20:00,82.27,82.3,82.22,82.29,17609.0,75.054,75.0814,75.0084,75.0723,17609.0
2023-04-20 12:25:00,82.3,82.35,82.29,82.32,17535.0,75.0814,75.127,75.0723,75.0997,17535.0
2023-04-20 12:30:00,82.32,82.38,82.31,82.36,16453.0,75.0997,75.1544,75.0905,75.1362,16453.0
2023-04-20 12:35:00,82.35,82.39,82.34,82.36,18780.0,75.127,75.1635,75.1179,75.1362,18780.0
2023-04-20 12:40:00,82.36,82.46,82.35,82.45,19724.0,75.1362,75.2274,75.127,75.2183,19724.0
2023-04-20 12:45:00,82.45,82.49,82.42,82.42,16503.0,75.2183,75.2548,75.1909,75.1909,16503.0
2023-04-20 12:50:00,82.42,82.49,82.42,82.44,9488.0,75.1909,75.2548,75.1909,75.2091,9488.0
2023-04-20 12:55:00,82.43,82.47,82.43,82.45,13201.0,75.2,75.2365,75.2,75.2183,13201.0
2023-04-20 13:00:00,82.46,82.49,82.43,82.48,10479.0,75.2274,75.2548,75.2,75.2456,10479.0
2023-04-20 13:05:00,82.49,82.53,82.48,82.48,20849.0,75.2548,75.2912,75.2456,75.2456,20849.0
2023-04-20 13:10:00,82.48,82.52,82.46,82.5,27170.0,75.2456,75.2821,75.2274,75.2639,27170.0
2023-04-20 13:15:00,82.49,82.57,82.48,82.55,27219.0,75.2548,75.3277,75.2456,75.3095,27219.0
2023-04-20 13:20:00,82.56,82.59,82.53,82.59,31255.0,75.3186,75.346,75.2912,75.346,31255.0
2023-04-20 13:25:00,82.6,82.64,82.59,82.63,6705.0,75.3551,75.3916,75.346,75.3825,6705.0
2023-04-20 13:30:00,82.63,82.73,82.63,82.7,35156.0,75.3825,75.4737,75.3825,75.4463,35156.0
2023-04-20 13:35:00,82.7,82.71,82.62,82.63,17296.0,75.4463,75.4555,75.3733,75.3825,17296.0
2023-04-20 13:40:00,82.62,82.65,82.58,82.59,18487.0,75.3733,75.4007,75.3369,75.346,18487.0
2023-04-20 13:45:00,82.59,82.64,82.58,82.62,19450.0,75.346,75.3916,75.3369,75.3733,19450.0
2023-04-20 13:50:00,82.61,82.69,82.58,82.69,34292.0,75.3642,75.4372,75.3369,75.4372,34292.0
2023-04-20 13:55:00,82.69,82.69,82.57,82.61,13751.0,75.4372,75.4372,75.3277,75.3642,13751.0
2023-04-20 14:00:00,82.61,82.64,82.54,82.55,129724.0,75.3642,75.3916,75.3004,75.3095,129724.0
2023-04-20 14:05:00,82.55,82.57,82.49,82.53,48994.0,75.3095,75.3277,75.2548,75.2912,48994.0
2023-04-20 14:10:00,82.53,82.57,82.51,82.55,32731.0,75.2912,75.3277,75.273,75.3095,32731.0
2023-04-20 14:15:00,82.55,82.6,82.55,82.59,41480.0,75.3095,75.3551,75.3095,75.346,41480.0
2023-04-20 14:20:00,82.59,82.62,82.53,82.54,41268.0,75.346,75.3733,75.2912,75.3004,41268.0
2023-04-20 14:25:00,82.54,82.59,82.51,82.53,10149.0,75.3004,75.346,75.273,75.2912,10149.0
2023-04-20 14:30:00,82.53,82.54,82.44,82.44,26438.0,75.2912,75.3004,75.2091,75.2091,26438.0
2023-04-20 14:35:00,82.44,82.45,82.29,82.33,41047.0,75.2091,75.2183,75.0723,75.1088,41047.0
2023-04-20 14:40:00,82.34,82.34,82.25,82.27,84506.0,75.1179,75.1179,75.0358,75.054,84506.0
2023-04-20 14:45:00,82.26,82.31,82.24,82.26,38462.0,75.0449,75.0905,75.0267,75.0449,38462.0
2023-04-20 14:50:00,82.26,82.35,82.26,82.31,29550.0,75.0449,75.127,75.0449,75.0905,29550.0
2023-04-20 14:55:00,82.32,82.32,82.24,82.27,57959.0,75.0997,75.0997,75.0267,75.054,57959.0
2023-04-20 15:00:00,82.27,82.34,82.26,82.27,47225.0,75.054,75.1179,75.0449,75.054,47225.0
2023-04-20 15:05:00,82.28,82.28,82.2,82.22,43805.0,75.0632,75.0632,74.9902,75.0084,43805.0
2023-04-20 15:10:00,82.22,82.22,82.03,82.03,145866.0,75.0084,75.0084,74.8351,74.8351,145866.0
2023-04-20 15:15:00,82.03,82.04,81.99,82.03,85416.0,74.8351,74.8442,74.7986,74.8351,85416.0
2023-04-20 15:20:00,82.01,82.07,81.97,82.05,92616.0,74.8169,74.8716,74.7804,74.8533,92616.0
2023-04-20 15:25:00,82.04,82.09,81.94,81.95,70547.0,74.8442,74.8898,74.753,74.7621,70547.0
2023-04-20 15:30:00,81.96,82.07,81.96,82.05,50160.0,74.7712,74.8716,74.7712,74.8533,50160.0
2023-04-20 15:35:00,82.04,82.05,81.93,82.02,104699.0,74.8442,74.8533,74.7439,74.826,104699.0
2023-04-20 15:40:00,82.02,82.04,81.99,82.01,53630.0,74.826,74.8442,74.7986,74.8169,53630.0
2023-04-20 15:45:00,82.0,82.07,81.98,82.07,69185.0,74.8077,74.8716,74.7895,74.8716,69185.0
2023-04-20 15:50:00,82.06,82.21,81.99,82.21,154026.0,74.8625,74.9993,74.7986,74.9993,154026.0
2023-04-20 15:55:00,82.21,82.34,82.2,82.29,443116.0,74.9993,75.1179,74.9902,75.0723,443116.0
2023-04-21 09:30:00,82.39,82.63,82.39,82.53,134394.0,75.1635,75.3825,75.1635,75.2912,134394.0
2023-04-21 09:35:00,82.54,82.62,82.51,82.51,39486.0,75.3004,75.3733,75.273,75.273,39486.0
2023-04-21 09:40:00,82.5,82.53,82.41,82.43,45461.0,75.2639,75.2912,75.1818,75.2,45461.0
2023-04-21 09:45:00,82.43,82.45,82.26,82.27,58015.0,75.2,75.2183,75.0449,75.054,58015.0
2023-04-21 09:50:00,82.28,82.28,82.11,82.24,52882.0,75.0632,75.0632,74.9081,75.0267,52882.0
2023-04-21 09:55:00,82.24,82.24,82.11,82.17,30965.0,75.0267,75.0267,74.9081,74.9628,30965.0
2023-04-21 10:00:00,82.15,82.15,81.9,81.94,44435.0,74.9446,74.9446,74.7165,74.753,44435.0
2023-04-21 10:05:00,81.94,82.1,81.93,82.0,51066.0,74.753,74.899,74.7439,74.8077,51066.0
2023-04-21 10:10:00,82.0,82.08,81.96,81.96,21707.0,74.8077,74.8807,74.7712,74.7712,21707.0
2023-04-21 10:15:00,81.96,82.1,81.89,82.08,33261.0,74.7712,74.899,74.7074,74.8807,33261.0
2023-04-21 10:20:00,82.08,82.16,82.08,82.11,25845.0,74.8807,74.9537,74.8807,74.9081,25845.0
2023-04-21 10:25:00,82.11,82.22,82.07,82.09,26431.0,74.9081,75.0084,74.8716,74.8898,26431.0
2023-04-21 10:30:00,82.09,82.14,82.05,82.14,38403.0,74.8898,74.9355,74.8533,74.9355,38403.0
2023-04-21 10:35:00,82.14,82.17,82.06,82.09,18396.0,74.9355,74.9628,74.8625,74.8898,18396.0
2023-04-21 10:40:00,82.07,82.1,81.83,81.84,56113.0,74.8716,74.899,74.6526,74.6618,56113.0
2023-04-21 10:45:00,81.84,81.92,81.76,81.89,27451.0,74.6618,74.7347,74.5888,74.7074,27451.0
2023-04-21 10:50:00,81.89,81.91,81.77,81.77,56685.0,74.7074,74.7256,74.5979,74.5979,56685.0
2023-04-21 10:55:00,81.78,81.83,81.67,81.73,41803.0,74.607,74.6526,74.5067,74.5614,41803.0
2023-04-21 11:00:00,81.75,82.06,81.71,82.06,51566.0,74.5797,74.8625,74.5432,74.8625,51566.0
2023-04-21 11:05:00,82.04,82.12,81.98,82.06,20119.0,74.8442,74.9172,74.7895,74.8625,20119.0
2023-04-21 11:10:00,82.05,82.08,82.02,82.04,18625.0,74.8533,74.8807,74.826,74.8442,18625.0
2023-04-21 11:15:00,82.04,82.08,82.0,82.06,72577.0,74.8442,74.8807,74.8077,74.8625,72577.0
2023-04-21 11:20:00,82.05,82.07,81.99,82.06,26131.0,74.8533,74.8716,74.7986,74.8625,26131.0
2023-04-21 11:25:00,82.06,82.11,82.01,82.1,31491.0,74.8625,74.9081,74.8169,74.899,31491.0
2023-04-21 11:30:00,82.1,82.2,82.1,82.2,24232.0,74.899,74.9902,74.899,74.9902,24232.0
2023-04-21 11:35:00,82.21,82.22,82.09,82.12,35498.0,74.9993,75.0084,74.8898,74.9172,35498.0
2023-04-21 11:40:00,82.14,82.23,82.11,82.18,24709.0,74.9355,75.0176,74.9081,74.9719,24709.0
2023-04-21 11:45:00,82.18,82.2,82.05,82.06,18146.0,74.9719,74.9902,74.8533,74.8625,18146.0
2023-04-21 11:50:00,82.07,82.14,82.07,82.14,11694.0,74.8716,74.9355,74.8716,74.9355,11694.0
2023-04-21 11:55:00,82.15,82.25,82.14,82.23,17897.0,74.9446,75.0358,74.9355,75.0176,17897.0
2023-04-21 12:00:00,82.23,82.31,82.22,82.3,28876.0,75.0176,75.0905,75.0084,75.0814,28876.0
2023-04-21 12:05:00,82.29,82.4,82.27,82.29,24472.0,75.0723,75.1726,75.054,75.0723,24472.0
2023-04-21 12:10:00,82.29,82.32,82.24,82.28,21007.0,75.0723,75.0997,75.0267,75.0632,21007.0
2023-04-21 12:15:00,82.28,82.34,82.26,82.33,15694.0,75.0632,75.1179,75.0449,75.1088,15694.0
2023-04-21 12:20:00,82.32,82.33,82.25,82.32,39707.0,75.0997,75.1088,75.0358,75.0997,39707.0
2023-04-21 12:25:00,82.28,82.29,82.22,82.24,17306.0,75.0632,75.0723,75.0084,75.0267,17306.0
2023-04-21 12:30:00,82.25,82.27,82.21,82.26,24610.0,75.0358,75.054,74.9993,75.0449,24610.0
2023-04-21 12:35:00,82.26,82.27,82.19,82.25,16073.0,75.0449,75.054,74.9811,75.0358,16073.0
2023-04-21 12:40:00,82.25,82.26,82.22,82.24,10676.0,75.0358,75.0449,75.0084,75.0267,10676.0
2023-04-21 12:45:00,82.23,82.29,82.21,82.22,19457.0,75.0176,75.0723,74.9993,75.0084,19457.0
2023-04-21 12:50:00,82.22,82.27,82.18,82.25,51457.0,75.0084,75.054,74.9719,75.0358,51457.0
2023-04-21 12:55:00,82.24,82.28,82.22,82.25,18272.0,75.0267,75.0632,75.0084,75.0358,18272.0
2023-04-21 13:00:00,82.23,82.29,82.23,82.25,31405.0,75.0176,75.0723,75.0176,75.0358,31405.0
2023-04-21 13:05:00,82.25,82.28,82.22,82.25,60541.0,75.0358,75.0632,75.0084,75.0358,60541.0
2023-04-21 13:10:00,82.25,82.3,82.25,82.27,20041.0,75.0358,75.0814,75.0358,75.054,20041.0
2023-04-21 13:15:00,82.28,82.29,82.21,82.24,66816.0,75.0632,75.0723,74.9993,75.0267,66816.0
2023-04-21 13:20:00,82.25,82.28,82.2,82.21,87811.0,75.0358,75.0632,74.9902,74.9993,87811.0
2023-04-21 13:25:00,82.21,82.23,82.16,82.17,168367.0,74.9993,75.0176,74.9537,74.9628,168367.0
2023-04-21 13:30:00,82.17,82.3,82.17,82.29,133994.0,74.9628,75.0814,74.9628,75.0723,133994.0
2023-04-21 13:35:00,82.29,82.37,82.29,82.37,60583.0,75.0723,75.1453,75.0723,75.1453,60583.0
2023-04-21 13:40:00,82.37,82.46,82.37,82.41,139981.0,75.1453,75.2274,75.1453,75.1818,139981.0
2023-04-21 13:45:00,82.41,82.55,82.41,82.55,153345.0,75.1818,75.3095,75.1818,75.3095,153345.0
2023-04-21 13:50:00,82.56,82.57,82.43,82.46,68157.0,75.3186,75.3277,75.2,75.2274,68157.0
2023-04-21 13:55:00,82.45,82.53,82.45,82.51,87231.0,75.2183,75.2912,75.2183,75.273,87231.0
2023-04-21 14:00:00,82.51,82.62,82.51,82.61,39881.0,75.273,75.3733,75.273,75.3642,39881.0
2023-04-21 14:05:00,82.62,82.62,82.54,82.56,44517.0,75.3733,75.3733,75.3004,75.3186,44517.0
2023-04-21 14:10:00,82.56,82.63,82.56,82.62,45801.0,75.3186,75.3825,75.3186,75.3733,45801.0
2023-04-21 14:15:00,82.62,82.64,82.56,82.61,56580.0,75.3733,75.3916,75.3186,75.3642,56580.0
2023-04-21 14:20:00,82.62,82.68,82.6,82.66,64093.0,75.3733,75.4281,75.3551,75.4098,64093.0
2023-04-21 14:25:00,82.66,82.67,82.6,82.62,32351.0,75.4098,75.419,75.3551,75.3733,32351.0
2023-04-21 14:30:00,82.63,82.69,82.59,82.61,230845.0,75.3825,75.4372,75.346,75.3642,230845.0
2023-04-21 14:35:00,82.61,82.66,82.59,82.64,77415.0,75.3642,75.4098,75.346,75.3916,77415.0
2023-04-21 14:40:00,82.64,82.67,82.61,82.63,25779.0,75.3916,75.419,75.3642,75.3825,25779.0
2023-04-21 14:45:00,82.63,82.65,82.59,82.64,83594.0,75.3825,75.4007,75.346,75.3916,83594.0
2023-04-21 14:50:00,82.65,82.72,82.63,82.66,33924.0,75.4007,75.4646,75.3825,75.4098,33924.0
2023-04-21 14:55:00,82.65,82.73,82.64,82.73,32627.0,75.4007,75.4737,75.3916,75.4737,32627.0
2023-04-21 15:00:00,82.73,82.77,82.64,82.66,58494.0,75.4737,75.5102,75.3916,75.4098,58494.0
2023-04-21 15:05:00,82.66,82.68,82.51,82.55,133303.0,75.4098,75.4281,75.273,75.3095,133303.0
2023-04-21 15:10:00,82.54,82.55,82.48,82.51,103846.0,75.3004,75.3095,75.2456,75.273,103846.0
2023-04-21 15:15:00,82.51,82.55,82.48,82.5,72102.0,75.273,75.3095,75.2456,75.2639,72102.0
2023-04-21 15:20:00,82.51,82.55,82.41,82.42,72061.0,75.273,75.3095,75.1818,75.1909,72061.0
2023-04-21 15:25:00,82.42,82.46,82.39,82.42,50301.0,75.1909,75.2274,75.1635,75.1909,50301.0
2023-04-21 15:30:00,82.43,82.45,82.4,82.43,39020.0,75.2,75.2183,75.1726,75.2,39020.0
2023-04-21 15:35:00,82.43,82.48,82.38,82.38,56266.0,75.2,75.2456,75.1544,75.1544,56266.0
2023-04-21 15:40:00,82.38,82.42,82.33,82.36,84902.0,75.1544,75.1909,75.1088,75.1362,84902.0
2023-04-21 15:45:00,82.36,82.45,82.3,82.38,77146.0,75.1362,75.2183,75.0814,75.1544,77146.0
2023-04-21 15:50:00,82.38,82.41,82.27,82.31,256752.0,75.1544,75.1818,75.054,75.0905,256752.0
2023-04-21 15:55:00,82.31,82.43,82.3,82.38,177419.0,75.0905,75.2,75.0814,75.1544,177419.0
2023-04-24 09:30:00,82.36,82.74,82.34,82.37,114881.0,75.1362,75.4828,75.1179,75.1453,114881.0
2023-04-24 09:35:00,82.38,82.39,82.23,82.25,56356.0,75.1544,75.1635,75.0176,75.0358,56356.0
2023-04-24 09:40:00,82.26,82.34,82.13,82.14,41341.0,75.0449,75.1179,74.9263,74.9355,41341.0
2023-04-24 09:45:00,82.15,82.24,82.13,82.22,38608.0,74.9446,75.0267,74.9263,75.0084,38608.0
2023-04-24 09:50:00,82.21,82.24,82.07,82.08,36342.0,74.9993,75.0267,74.8716,74.8807,36342.0
2023-04-24 09:55:00,82.09,82.13,82.04,82.09,42886.0,74.8898,74.9263,74.8442,74.8898,42886.0
2023-04-24 10:00:00,82.09,82.21,82.01,82.05,44682.0,74.8898,74.9993,74.8169,74.8533,44682.0
2023-04-24 10:05:00,82.05,82.1,82.01,82.08,28613.0,74.8533,74.899,74.8169,74.8807,28613.0
2023-04-24 10:10:00,82.08,82.19,82.06,82.15,22532.0,74.8807,74.9811,74.8625,74.9446,22532.0
2023-04-24 10:15:00,82.13,82.23,82.11,82.19,19337.0,74.9263,75.0176,74.9081,74.9811,19337.0
2023-04-24 10:20:00,82.19,82.23,82.14,82.19,21818.0,74.9811,75.0176,74.9355,74.9811,21818.0
2023-04-24 10:25:00,82.18,82.18,81.98,82.04,24072.0,74.9719,74.9719,74.7895,74.8442,24072.0
2023-04-24 10:30:00,82.06,82.14,82.01,82.01,65761.0,74.8625,74.9355,74.8169,74.8169,65761.0
2023-04-24 10:35:00,82.0,82.01,81.88,81.92,109465.0,74.8077,74.8169,74.6983,74.7347,109465.0
2023-04-24 10:40:00,81.92,82.01,81.81,81.85,57016.0,74.7347,74.8169,74.6344,74.6709,57016.0
2023-04-24 10:45:00,81.84,81.91,81.81,81.86,35764.0,74.6618,74.7256,74.6344,74.68,35764.0
2023-04-24 10:50:00,81.87,81.87,81.82,81.84,25837.0,74.6891,74.6891,74.6435,74.6618,25837.0
2023-04-24 10:55:00,81.84,81.84,81.72,81.72,29154.0,74.6618,74.6618,74.5523,74.5523,29154.0
2023-04-24 11:00:00,81.71,81.71,81.63,81.65,42404.0,74.5432,74.5432,74.4702,74.4884,42404.0
2023-04-24 11:05:00,81.64,81.66,81.5,81.51,55792.0,74.4793,74.4976,74.3516,74.3607,55792.0
2023-04-24 11:10:00,81.51,81.56,81.45,81.46,22834.0,74.3607,74.4063,74.306,74.3151,22834.0
2023-04-24 11:15:00,81.45,81.51,81.42,81.5,39952.0,74.306,74.3607,74.2786,74.3516,39952.0
2023-04-24 11:20:00,81.51,81.55,81.49,81.51,14133.0,74.3607,74.3972,74.3425,74.3607,14133.0
2023-04-24 11:25:00,81.51,81.54,81.48,81.5,12962.0,74.3607,74.3881,74.3333,74.3516,12962.0
2023-04-24 11:30:00,81.49,81.53,81.48,81.52,16350.0,74.3425,74.379,74.3333,74.3698,16350.0
2023-04-24 11:35:00,81.52,81.55,81.5,81.51,16334.0,74.3698,74.3972,74.3516,74.3607,16334.0
2023-04-24 11:40:00,81.5,81.54,81.43,81.54,17909.0,74.3516,74.3881,74.2877,74.3881,17909.0
2023-04-24 11:45:00,81.54,81.64,81.53,81.64,15491.0,74.3881,74.4793,74.379,74.4793,15491.0
2023-04-24 11:50:00,81.62,81.68,81.62,81.66,15869.0,74.4611,74.5158,74.4611,74.4976,15869.0
2023-04-24 11:55:00,81.66,81.73,81.66,81.7,13467.0,74.4976,74.5614,74.4976,74.534,13467.0
2023-04-24 12:00:00,81.69,81.81,81.69,81.81,16222.0,74.5249,74.6344,74.5249,74.6344,16222.0
2023-04-24 12:05:00,81.8,81.82,81.76,81.76,20484.0,74.6253,74.6435,74.5888,74.5888,20484.0
2023-04-24 12:10:00,81.77,81.79,81.73,81.77,20678.0,74.5979,74.6161,74.5614,74.5979,20678.0
2023-04-24 12:15:00,81.76,81.79,81.68,81.78,20356.0,74.5888,74.6161,74.5158,74.607,20356.0
2023-04-24 12:20:00,81.78,81.91,81.78,81.91,28287.0,74.607,74.7256,74.607,74.7256,28287.0
2023-04-24 12:25:00,81.92,81.95,81.91,81.94,11880.0,74.7347,74.7621,74.7256,74.753,11880.0
2023-04-24 12:30:00,81.93,81.94,81.9,81.92,12965.0,74.7439,74.753,74.7165,74.7347,12965.0
2023-04-24 12:35:00,81.92,81.99,81.9,81.98,15716.0,74.7347,74.7986,74.7165,74.7895,15716.0
2023-04-24 12:40:00,81.99,82.01,81.9,81.9,24403.0,74.7986,74.8169,74.7165,74.7165,24403.0
2023-04-24 12:45:00,81.9,81.9,81.82,81.83,29444.0,74.7165,74.7165,74.6435,74.6526,29444.0
2023-04-24 12:50:00,81.84,81.89,81.83,81.89,19468.0,74.6618,74.7074,74.6526,74.7074,19468.0
2023-04-24 12:55:00,81.88,81.98,81.88,81.95,22975.0,74.6983,74.7895,74.6983,74.7621,22975.0
2023-04-24 13:00:00,81.95,81.97,81.91,81.97,19578.0,74.7621,74.7804,74.7256,74.7804,19578.0
2023-04-24 13:05:00,81.96,81.96,81.91,81.91,25968.0,74.7712,74.7712,74.7256,74.7256,25968.0
2023-04-24 13:10:00,81.91,81.98,81.91,81.94,33580.0,74.7256,74.7895,74.7256,74.753,33580.0
2023-04-24 13:15:00,81.93,81.95,81.91,81.93,11417.0,74.7439,74.7621,74.7256,74.7439,11417.0
2023-04-24 13:20:00,81.94,81.96,81.92,81.95,31169.0,74.753,74.7712,74.7347,74.7621,31169.0
2023-04-24 13:25:00,81.95,82.05,81.95,82.05,11016.0,74.7621,74.8533,74.7621,74.8533,11016.0
2023-04-24 13:30:00,82.06,82.17,82.06,82.08,22524.0,74.8625,74.9628,74.8625,74.8807,22524.0
2023-04-24 13:35:00,82.09,82.19,82.06,82.16,14447.0,74.8898,74.9811,74.8625,74.9537,14447.0
2023-04-24 13:40:00,82.17,82.21,82.16,82.19,17823.0,74.9628,74.9993,74.9537,74.9811,17823.0
2023-04-24 13:45:00,82.21,82.21,82.15,82.19,10813.0,74.9993,74.9993,74.9446,74.9811,10813.0
2023-04-24 13:50:00,82.2,82.25,82.2,82.22,16018.0,74.9902,75.0358,74.9902,75.0084,16018.0
2023-04-24 13:55:00,82.22,82.22,82.18,82.18,12867.0,75.0084,75.0084,74.9719,74.9719,12867.0
2023-04-24 14:00:00,82.19,82.2,82.1,82.1,14104.0,74.9811,74.9902,74.899,74.899,14104.0
2023-04-24 14:05:00,82.09,82.1,81.96,81.97,48336.0,74.8898,74.899,74.7712,74.7804,48336.0
2023-04-24 14:10:00,81.96,81.96,81.9,81.91,17087.0,74.7712,74.7712,74.7165,74.7256,17087.0
2023-04-24 14:15:00,81.9,81.91,81.78,81.8,56587.0,74.7165,74.7256,74.607,74.6253,56587.0
2023-04-24 14:20:00,81.79,81.82,81.77,81.78,23405.0,74.6161,74.6435,74.5979,74.607,23405.0
2023-04-24 14:25:00,81.77,81.86,81.76,81.84,17242.0,74.5979,74.68,74.5888,74.6618,17242.0
2023-04-24 14:30:00,81.85,81.89,81.81,81.81,35575.0,74.6709,74.7074,74.6344,74.6344,35575.0
2023-04-24 14:35:00,81.82,81.82,81.71,81.72,15012.0,74.6435,74.6435,74.5432,74.5523,15012.0
2023-04-24 14:40:00,81.71,81.74,81.65,81.7,39250.0,74.5432,74.5705,74.4884,74.534,39250.0
2023-04-24 14:45:00,81.69,81.71,81.65,81.66,31783.0,74.5249,74.5432,74.4884,74.4976,31783.0
2023-04-24 14:50:00,81.67,81.74,81.66,81.72,19714.0,74.5067,74.5705,74.4976,74.5523,19714.0
2023-04-24 14:55:00,81.72,81.74,81.67,81.7,35449.0,74.5523,74.5705,74.5067,74.534,35449.0
2023-04-24 15:00:00,81.7,81.74,81.69,81.7,20416.0,74.534,74.5705,74.5249,74.534,20416.0
2023-04-24 15:05:00,81.7,81.83,81.7,81.83,39911.0,74.534,74.6526,74.534,74.6526,39911.0
2023-04-24 15:10:00,81.83,81.94,81.83,81.87,34920.0,74.6526,74.753,74.6526,74.6891,34920.0
2023-04-24 15:15:00,81.86,81.87,81.78,81.84,52379.0,74.68,74.6891,74.607,74.6618,52379.0
2023-04-24 15:20:00,81.84,81.85,81.71,81.73,36481.0,74.6618,74.6709,74.5432,74.5614,36481.0
2023-04-24 15:25:00,81.74,81.87,81.73,81.82,52667.0,74.5705,74.6891,74.5614,74.6435,52667.0
2023-04-24 15:30:00,81.81,81.84,81.76,81.78,39106.0,74.6344,74.6618,74.5888,74.607,39106.0
2023-04-24 15:35:00,81.79,81.8,81.75,81.78,39795.0,74.6161,74.6253,74.5797,74.607,39795.0
2023-04-24 15:40:00,81.78,81.88,81.77,81.87,56495.0,74.607,74.6983,74.5979,74.6891,56495.0
2023-04-24 15:45:00,81.87,82.05,81.86,82.05,121535.0,74.6891,74.8533,74.68,74.8533,121535.0
2023-04-24 15:50:00,82.05,82.05,81.92,81.98,137857.0,74.8533,74.8533,74.7347,74.7895,137857.0
2023-04-24 15:55:00,81.99,82.09,81.98,82.06,213766.0,74.7986,74.8898,74.7895,74.8625,213766.0
2023-04-25 09:30:00,81.6,81.88,81.6,81.83,140136.0,74.4428,74.6983,74.4428,74.6526,140136.0
2023-04-25 09:35:00,81.82,81.88,81.77,81.84,58066.0,74.6435,74.6983,74.5979,74.6618,58066.0
2023-04-25 09:40:00,81.83,81.89,81.74,81.79,54481.0,74.6526,74.7074,74.5705,74.6161,54481.0
2023-04-25 09:45:00,81.78,81.79,81.52,81.54,134225.0,74.607,74.6161,74.3698,74.3881,134225.0
2023-04-25 09:50:00,81.54,81.63,81.5,81.62,70776.0,74.3881,74.4702,74.3516,74.4611,70776.0
2023-04-25 09:55:00,81.61,81.74,81.61,81.65,44557.0,74.4519,74.5705,74.4519,74.4884,44557.0
2023-04-25 10:00:00,81.64,81.81,81.58,81.6,65347.0,74.4793,74.6344,74.4246,74.4428,65347.0
2023-04-25 10:05:00,81.59,81.69,81.58,81.6,31448.0,74.4337,74.5249,74.4246,74.4428,31448.0
2023-04-25 10:10:00,81.57,81.57,81.4,81.56,47529.0,74.4154,74.4154,74.2604,74.4063,47529.0
2023-04-25 10:15:00,81.56,81.56,81.46,81.52,35740.0,74.4063,74.4063,74.3151,74.3698,35740.0
2023-04-25 10:20:00,81.52,81.63,81.5,81.55,41373.0,74.3698,74.4702,74.3516,74.3972,41373.0
2023-04-25 10:25:00,81.55,81.57,81.47,81.52,73905.0,74.3972,74.4154,74.3242,74.3698,73905.0
2023-04-25 10:30:00,81.5,81.52,81.4,81.41,25834.0,74.3516,74.3698,74.2604,74.2695,25834.0
2023-04-25 10:35:00,81.4,81.44,81.37,81.38,20278.0,74.2604,74.2968,74.233,74.2421,20278.0
2023-04-25 10:40:00,81.37,81.43,81.36,81.38,22897.0,74.233,74.2877,74.2239,74.2421,22897.0
2023-04-25 10:45:00,81.38,81.44,81.33,81.44,18702.0,74.2421,74.2968,74.1965,74.2968,18702.0
2023-04-25 10:50:00,81.45,81.51,81.38,81.4,24620.0,74.306,74.3607,74.2421,74.2604,24620.0
2023-04-25 10:55:00,81.38,81.48,81.37,81.47,27815.0,74.2421,74.3333,74.233,74.3242,27815.0
2023-04-25 11:00:00,81.49,81.52,81.39,81.42,50624.0,74.3425,74.3698,74.2512,74.2786,50624.0
2023-04-25 11:05:00,81.43,81.49,81.39,81.47,26593.0,74.2877,74.3425,74.2512,74.3242,26593.0
2023-04-25 11:10:00,81.47,81.6,81.47,81.59,27555.0,74.3242,74.4428,74.3242,74.4337,27555.0
2023-04-25 11:15:00,81.6,81.72,81.59,81.69,57618.0,74.4428,74.5523,74.4337,74.5249,57618.0
2023-04-25 11:20:00,81.7,81.73,81.59,81.61,99750.0,74.534,74.5614,74.4337,74.4519,99750.0
2023-04-25 11:25:00,81.6,81.64,81.54,81.55,26240.0,74.4428,74.4793,74.3881,74.3972,26240.0
2023-04-25 11:30:00,81.55,81.55,81.44,81.52,34248.0,74.3972,74.3972,74.2968,74.3698,34248.0
2023-04-25 11:35:00,81.52,81.57,81.49,81.51,33205.0,74.3698,74.4154,74.3425,74.3607,33205.0
2023-04-25 11:40:00,81.5,81.52,81.46,81.49,23377.0,74.3516,74.3698,74.3151,74.3425,23377.0
2023-04-25 11:45:00,81.49,81.58,81.49,81.54,65472.0,74.3425,74.4246,74.3425,74.3881,65472.0
2023-04-25 11:50:00,81.54,81.59,81.49,81.51,25597.0,74.3881,74.4337,74.3425,74.3607,25597.0
2023-04-25 11:55:00,81.51,81.56,81.5,81.53,28372.0,74.3607,74.4063,74.3516,74.379,28372.0
2023-04-25 12:00:00,81.54,81.62,81.53,81.54,43620.0,74.3881,74.4611,74.379,74.3881,43620.0
2023-04-25 12:05:00,81.55,81.62,81.55,81.59,21149.0,74.3972,74.4611,74.3972,74.4337,21149.0
2023-04-25 12:10:00,81.59,81.65,81.56,81.63,17914.0,74.4337,74.4884,74.4063,74.4702,17914.0
2023-04-25 12:15:00,81.63,81.75,81.63,81.73,28074.0,74.4702,74.5797,74.4702,74.5614,28074.0
2023-04-25 12:20:00,81.74,81.82,81.74,81.78,37182.0,74.5705,74.6435,74.5705,74.607,37182.0
2023-04-25 12:25:00,81.77,81.78,81.7,81.7,28153.0,74.5979,74.607,74.534,74.534,28153.0
2023-04-25 12:30:00,81.7,81.7,81.62,81.62,26012.0,74.534,74.534,74.4611,74.4611,26012.0
2023-04-25 12:35:00,81.63,81.67,81.6,81.66,18597.0,74.4702,74.5067,74.4428,74.4976,18597.0
2023-04-25 12:40:00,81.67,81.79,81.66,81.75,27378.0,74.5067,74.6161,74.4976,74.5797,27378.0
2023-04-25 12:45:00,81.73,81.76,81.66,81.67,32583.0,74.5614,74.5888,74.4976,74.5067,32583.0
2023-04-25 12:50:00,81.66,81.67,81.58,81.58,20196.0,74.4976,74.5067,74.4246,74.4246,20196.0
2023-04-25 12:55:00,81.58,81.6,81.54,81.57,16403.0,74.4246,74.4428,74.3881,74.4154,16403.0
2023-04-25 13:00:00,81.57,81.63,81.55,81.62,28917.0,74.4154,74.4702,74.3972,74.4611,28917.0
2023-04-25 13:05:00,81.61,81.62,81.52,81.52,25952.0,74.4519,74.4611,74.3698,74.3698,25952.0
2023-04-25 13:10:00,81.52,81.58,81.43,81.43,77187.0,74.3698,74.4246,74.2877,74.2877,77187.0
2023-04-25 13:15:00,81.43,81.43,81.29,81.39,50079.0,74.2877,74.2877,74.16,74.2512,50079.0
2023-04-25 13:20:00,81.39,81.44,81.29,81.32,73560.0,74.2512,74.2968,74.16,74.1874,73560.0
2023-04-25 13:25:00,81.32,81.4,81.27,81.39,75356.0,74.1874,74.2604,74.1418,74.2512,75356.0
2023-04-25 13:30:00,81.38,81.38,81.29,81.33,50054.0,74.2421,74.2421,74.16,74.1965,50054.0
2023-04-25 13:35:00,81.33,81.38,81.32,81.33,30139.0,74.1965,74.2421,74.1874,74.1965,30139.0
2023-04-25 13:40:00,81.34,81.37,81.31,81.36,38419.0,74.2056,74.233,74.1783,74.2239,38419.0
2023-04-25 13:45:00,81.36,81.36,81.27,81.32,25845.0,74.2239,74.2239,74.1418,74.1874,25845.0
2023-04-25 13:50:00,81.32,81.33,81.21,81.3,162307.0,74.1874,74.1965,74.087,74.1691,162307.0
2023-04-25 13:55:00,81.3,81.31,81.23,81.23,34091.0,74.1691,74.1783,74.1053,74.1053,34091.0
2023-04-25 14:00:00,81.22,81.23,81.15,81.16,93585.0,74.0961,74.1053,74.0323,74.0414,93585.0
2023-04-25 14:05:00,81.17,81.3,81.17,81.21,30964.0,74.0505,74.1691,74.0505,74.087,30964.0
2023-04-25 14:10:00,81.22,81.34,81.21,81.33,30434.0,74.0961,74.2056,74.087,74.1965,30434.0
2023-04-25 14:15:00,81.33,81.4,81.31,81.35,34007.0,74.1965,74.2604,74.1783,74.2147,34007.0
2023-04-25 14:20:00,81.35,81.41,81.34,81.38,73542.0,74.2147,74.2695,74.2056,74.2421,73542.0
2023-04-25 14:25:00,81.38,81.5,81.37,81.49,131093.0,74.2421,74.3516,74.233,74.3425,131093.0
2023-04-25 14:30:00,81.48,81.49,81.43,81.46,39665.0,74.3333,74.3425,74.2877,74.3151,39665.0
2023-04-25 14:35:00,81.46,81.46,81.41,81.42,44708.0,74.3151,74.3151,74.2695,74.2786,44708.0
2023-04-25 14:40:00,81.41,81.41,81.29,81.31,24641.0,74.2695,74.2695,74.16,74.1783,24641.0
2023-04-25 14:45:00,81.31,81.37,81.26,81.35,148236.0,74.1783,74.233,74.1326,74.2147,148236.0
2023-04-25 14:50:00,81.36,81.41,81.3,81.31,39287.0,74.2239,74.2695,74.1691,74.1783,39287.0
2023-04-25 14:55:00,81.3,81.34,81.29,81.33,22818.0,74.1691,74.2056,74.16,74.1965,22818.0
2023-04-25 15:00:00,81.33,81.43,81.3,81.37,35744.0,74.1965,74.2877,74.1691,74.233,35744.0
2023-04-25 15:05:00,81.38,81.47,81.38,81.44,42163.0,74.2421,74.3242,74.2421,74.2968,42163.0
2023-04-25 15:10:00,81.43,81.49,81.42,81.48,37561.0,74.2877,74.3425,74.2786,74.3333,37561.0
2023-04-25 15:15:00,81.48,81.56,81.47,81.52,25788.0,74.3333,74.4063,74.3242,74.3698,25788.0
2023-04-25 15:20:00,81.52,81.58,81.5,81.56,40121.0,74.3698,74.4246,74.3516,74.4063,40121.0
2023-04-25 15:25:00,81.56,81.58,81.49,81.52,27910.0,74.4063,74.4246,74.3425,74.3698,27910.0
2023-04-25 15:30:00,81.52,81.56,81.43,81.43,40781.0,74.3698,74.4063,74.2877,74.2877,40781.0
2023-04-25 15:35:00,81.42,81.47,81.37,81.41,109033.0,74.2786,74.3242,74.233,74.2695,109033.0
2023-04-25 15:40:00,81.4,81.42,81.29,81.32,124208.0,74.2604,74.2786,74.16,74.1874,124208.0
2023-04-25 15:45:00,81.31,81.35,81.21,81.21,135535.0,74.1783,74.2147,74.087,74.087,135535.0
2023-04-25 15:50:00,81.21,81.32,81.16,81.25,172481.0,74.087,74.1874,74.0414,74.1235,172481.0
2023-04-25 15:55:00,81.26,81.29,81.21,81.26,192351.0,74.1326,74.16,74.087,74.1326,192351.0
2023-04-26 09:30:00,81.06,81.67,81.03,81.62,247559.0,73.9502,74.5067,73.9228,74.4611,247559.0
2023-04-26 09:35:00,81.62,81.82,81.57,81.73,111472.0,74.4611,74.6435,74.4154,74.5614,111472.0
2023-04-26 09:40:00,81.72,81.77,81.52,81.53,83679.0,74.5523,74.5979,74.3698,74.379,83679.0
2023-04-26 09:45:00,81.53,81.57,81.37,81.38,124730.0,74.379,74.4154,74.233,74.2421,124730.0
2023-04-26 09:50:00,81.38,81.4,81.17,81.17,78572.0,74.2421,74.2604,74.0505,74.0505,78572.0
2023-04-26 09:55:00,81.18,81.18,80.92,81.11,51934.0,74.0597,74.0597,73.8225,73.9958,51934.0
2023-04-26 10:00:00,81.1,81.27,81.03,81.27,60404.0,73.9867,74.1418,73.9228,74.1418,60404.0
2023-04-26 10:05:00,81.27,81.39,81.18,81.19,74563.0,74.1418,74.2512,74.0597,74.0688,74563.0
2023-04-26 10:10:00,81.2,81.24,81.12,81.12,51593.0,74.0779,74.1144,74.0049,74.0049,51593.0
2023-04-26 10:15:00,81.13,81.23,81.07,81.12,65629.0,74.014,74.1053,73.9593,74.0049,65629.0
2023-04-26 10:20:00,81.11,81.16,81.06,81.12,33396.0,73.9958,74.0414,73.9502,74.0049,33396.0
2023-04-26 10:25:00,81.1,81.12,81.0,81.11,34141.0,73.9867,74.0049,73.8954,73.9958,34141.0
2023-04-26 10:30:00,81.11,81.2,81.03,81.06,45660.0,73.9958,74.0779,73.9228,73.9502,45660.0
2023-04-26 10:35:00,81.07,81.17,81.07,81.11,36075.0,73.9593,74.0505,73.9593,73.9958,36075.0
2023-04-26 10:40:00,81.11,81.12,81.02,81.09,64440.0,73.9958,74.0049,73.9137,73.9775,64440.0
2023-04-26 10:45:00,81.08,81.14,81.03,81.11,55989.0,73.9684,74.0232,73.9228,73.9958,55989.0
2023-04-26 10:50:00,81.1,81.23,81.07,81.22,25663.0,73.9867,74.1053,73.9593,74.0961,25663.0
2023-04-26 10:55:00,81.22,81.31,81.2,81.28,31523.0,74.0961,74.1783,74.0779,74.1509,31523.0
2023-04-26 11:00:00,81.3,81.36,81.28,81.33,26734.0,74.1691,74.2239,74.1509,74.1965,26734.0
2023-04-26 11:05:00,81.33,81.43,81.32,81.38,77826.0,74.1965,74.2877,74.1874,74.2421,77826.0
2023-04-26 11:10:00,81.37,81.4,81.32,81.34,36585.0,74.233,74.2604,74.1874,74.2056,36585.0
2023-04-26 11:15:00,81.35,81.4,81.34,81.37,35452.0,74.2147,74.2604,74.2056,74.233,35452.0
2023-04-26 11:20:00,81.38,81.44,81.35,81.38,60325.0,74.2421,74.2968,74.2147,74.2421,60325.0
2023-04-26 11:25:00,81.38,81.4,81.32,81.4,42249.0,74.2421,74.2604,74.1874,74.2604,42249.0
2023-04-26 11:30:00,81.4,81.45,81.36,81.37,38357.0,74.2604,74.306,74.2239,74.233,38357.0
2023-04-26 11:35:00,81.37,81.41,81.27,81.29,66659.0,74.233,74.2695,74.1418,74.16,66659.0
2023-04-26 11:40:00,81.28,81.37,81.27,81.36,40202.0,74.1509,74.233,74.1418,74.2239,40202.0
2023-04-26 11:45:00,81.36,81.43,81.31,81.36,50918.0,74.2239,74.2877,74.1783,74.2239,50918.0
2023-04-26 11:50:00,81.36,81.38,81.26,81.27,23750.0,74.2239,74.2421,74.1326,74.1418,23750.0
2023-04-26 11:55:00,81.27,81.35,81.23,81.25,58547.0,74.1418,74.2147,74.1053,74.1235,58547.0
2023-04-26 12:00:00,81.25,81.33,81.25,81.31,30045.0,74.1235,74.1965,74.1235,74.1783,30045.0
2023-04-26 12:05:00,81.31,81.34,81.25,81.26,36736.0,74.1783,74.2056,74.1235,74.1326,36736.0
2023-04-26 12:10:00,81.26,81.31,81.26,81.29,21200.0,74.1326,74.1783,74.1326,74.16,21200.0
2023-04-26 12:15:00,81.3,81.31,81.17,81.18,62017.0,74.1691,74.1783,74.0505,74.0597,62017.0
2023-04-26 12:20:00,81.17,81.18,81.11,81.13,17075.0,74.0505,74.0597,73.9958,74.014,17075.0
2023-04-26 12:25:00,81.13,81.16,81.04,81.06,20189.0,74.014,74.0414,73.9319,73.9502,20189.0
2023-04-26 12:30:00,81.06,81.1,81.05,81.06,26484.0,73.9502,73.9867,73.9411,73.9502,26484.0
2023-04-26 12:35:00,81.06,81.15,81.0,81.14,43017.0,73.9502,74.0323,73.8954,74.0232,43017.0
2023-04-26 12:40:00,81.14,81.17,81.11,81.17,38094.0,74.0232,74.0505,73.9958,74.0505,38094.0
2023-04-26 12:45:00,81.18,81.19,81.14,81.19,13203.0,74.0597,74.0688,74.0232,74.0688,13203.0
2023-04-26 12:50:00,81.18,81.18,81.1,81.15,35089.0,74.0597,74.0597,73.9867,74.0323,35089.0
2023-04-26 12:55:00,81.14,81.15,81.05,81.08,20486.0,74.0232,74.0323,73.9411,73.9684,20486.0
2023-04-26 13:00:00,81.07,81.14,81.07,81.14,35233.0,73.9593,74.0232,73.9593,74.0232,35233.0
2023-04-26 13:05:00,81.14,81.15,81.05,81.11,27900.0,74.0232,74.0323,73.9411,73.9958,27900.0
2023-04-26 13:10:00,81.1,81.12,81.04,81.12,13024.0,73.9867,74.0049,73.9319,74.0049,13024.0
2023-04-26 13:15:00,81.12,81.18,81.1,81.14,36268.0,74.0049,74.0597,73.9867,74.0232,36268.0
2023-04-26 13:20:00,81.13,81.13,81.02,81.02,22408.0,74.014,74.014,73.9137,73.9137,22408.0
2023-04-26 13:25:00,81.01,81.07,81.0,81.06,10319.0,73.9046,73.9593,73.8954,73.9502,10319.0
2023-04-26 13:30:00,81.07,81.09,81.03,81.08,15155.0,73.9593,73.9775,73.9228,73.9684,15155.0
2023-04-26 13:35:00,81.07,81.11,81.0,81.02,27399.0,73.9593,73.9958,73.8954,73.9137,27399.0
2023-04-26 13:40:00,81.02,81.06,80.99,81.04,107859.0,73.9137,73.9502,73.8863,73.9319,107859.0
2023-04-26 13:45:00,81.03,81.03,80.86,80.86,20094.0,73.9228,73.9228,73.7677,73.7677,20094.0
2023-04-26 13:50:00,80.87,80.87,80.76,80.79,21468.0,73.7768,73.7768,73.6765,73.7039,21468.0
2023-04-26 13:55:00,80.78,80.79,80.68,80.73,22259.0,73.6947,73.7039,73.6035,73.6491,22259.0
2023-04-26 14:00:00,80.73,80.74,80.6,80.64,39201.0,73.6491,73.6582,73.5305,73.567,39201.0
2023-04-26 14:05:00,80.63,80.63,80.46,80.47,25812.0,73.5579,73.5579,73.4028,73.4119,25812.0
2023-04-26 14:10:00,80.47,80.58,80.44,80.58,123897.0,73.4119,73.5123,73.3846,73.5123,123897.0
2023-04-26 14:15:00,80.58,80.62,80.52,80.57,20384.0,73.5123,73.5488,73.4575,73.5032,20384.0
2023-04-26 14:20:00,80.56,80.67,80.55,80.67,44298.0,73.494,73.5944,73.4849,73.5944,44298.0
2023-04-26 14:25:00,80.68,80.74,80.67,80.72,19760.0,73.6035,73.6582,73.5944,73.64,19760.0
2023-04-26 14:30:00,80.72,80.73,80.66,80.67,29327.0,73.64,73.6491,73.5853,73.5944,29327.0
2023-04-26 14:35:00,80.67,80.67,80.54,80.58,77728.0,73.5944,73.5944,73.4758,73.5123,77728.0
2023-04-26 14:40:00,80.57,80.63,80.47,80.51,53989.0,73.5032,73.5579,73.4119,73.4484,53989.0
2023-04-26 14:45:00,80.51,80.58,80.49,80.55,47942.0,73.4484,73.5123,73.4302,73.4849,47942.0
2023-04-26 14:50:00,80.55,80.55,80.43,80.46,50488.0,73.4849,73.4849,73.3754,73.4028,50488.0
2023-04-26 14:55:00,80.46,80.49,80.39,80.43,43085.0,73.4028,73.4302,73.3389,73.3754,43085.0
2023-04-26 15:00:00,80.43,80.44,80.33,80.38,73159.0,73.3754,73.3846,73.2842,73.3298,73159.0
2023-04-26 15:05:00,80.39,80.45,80.37,80.43,27301.0,73.3389,73.3937,73.3207,73.3754,27301.0
2023-04-26 15:10:00,80.43,80.61,80.43,80.59,36728.0,73.3754,73.5396,73.3754,73.5214,36728.0
2023-04-26 15:15:00,80.59,80.62,80.51,80.51,101056.0,73.5214,73.5488,73.4484,73.4484,101056.0
2023-04-26 15:20:00,80.51,80.51,80.44,80.44,26280.0,73.4484,73.4484,73.3846,73.3846,26280.0
2023-04-26 15:25:00,80.43,80.5,80.43,80.47,25761.0,73.3754,73.4393,73.3754,73.4119,25761.0
2023-04-26 15:30:00,80.47,80.5,80.39,80.41,90413.0,73.4119,73.4393,73.3389,73.3572,90413.0
2023-04-26 15:35:00,80.4,80.42,80.35,80.4,42975.0,73.3481,73.3663,73.3025,73.3481,42975.0
2023-04-26 15:40:00,80.4,80.43,80.31,80.32,58409.0,73.3481,73.3754,73.266,73.2751,58409.0
2023-04-26 15:45:00,80.33,80.38,80.31,80.37,88662.0,73.2842,73.3298,73.266,73.3207,88662.0
2023-04-26 15:50:00,80.36,80.48,80.29,80.45,180755.0,73.3116,73.421,73.2477,73.3937,180755.0
2023-04-26 15:55:00,80.46,80.58,80.44,80.45,278536.0,73.4028,73.5123,73.3846,73.3937,278536.0
2023-04-27 09:30:00,80.75,81.19,80.61,81.17,329402.0,73.6674,74.0688,73.5396,74.0505,329402.0
2023-04-27 09:35:00,81.19,81.28,81.08,81.09,147225.0,74.0688,74.1509,73.9684,73.9775,147225.0
2023-04-27 09:40:00,81.08,81.21,80.99,81.03,136407.0,73.9684,74.087,73.8863,73.9228,136407.0
2023-04-27 09:45:00,81.04,81.19,81.03,81.19,175036.0,73.9319,74.0688,73.9228,74.0688,175036.0
2023-04-27 09:50:00,81.19,81.37,81.19,81.3,85613.0,74.0688,74.233,74.0688,74.1691,85613.0
2023-04-27 09:55:00,81.31,81.49,81.3,81.46,90728.0,74.1783,74.3425,74.1691,74.3151,90728.0
2023-04-27 10:00:00,81.47,81.55,81.46,81.53,143085.0,74.3242,74.3972,74.3151,74.379,143085.0
2023-04-27 10:05:00,81.52,81.57,81.43,81.47,115622.0,74.3698,74.4154,74.2877,74.3242,115622.0
2023-04-27 10:10:00,81.48,81.56,81.4,81.55,73595.0,74.3333,74.4063,74.2604,74.3972,73595.0
2023-04-27 10:15:00,81.56,81.57,81.42,81.49,95072.0,74.4063,74.4154,74.2786,74.3425,95072.0
2023-04-27 10:20:00,81.48,81.49,81.28,81.31,82591.0,74.3333,74.3425,74.1509,74.1783,82591.0
2023-04-27 10:25:00,81.3,81.4,81.22,81.39,58372.0,74.1691,74.2604,74.0961,74.2512,58372.0
2023-04-27 10:30:00,81.39,81.5,81.36,81.45,73908.0,74.2512,74.3516,74.2239,74.306,73908.0
2023-04-27 10:35:00,81.43,81.47,81.35,81.37,55437.0,74.2877,74.3242,74.2147,74.233,55437.0
2023-04-27 10:40:00,81.37,81.38,81.24,81.28,43635.0,74.233,74.2421,74.1144,74.1509,43635.0
2023-04-27 10:45:00,81.27,81.3,81.23,81.3,42752.0,74.1418,74.1691,74.1053,74.1691,42752.0
2023-04-27 10:50:00,81.3,81.3,81.15,81.2,40754.0,74.1691,74.1691,74.0323,74.0779,40754.0
2023-04-27 10:55:00,81.19,81.28,81.18,81.23,69253.0,74.0688,74.1509,74.0597,74.1053,69253.0
2023-04-27 11:00:00,81.24,81.28,81.2,81.22,44615.0,74.1144,74.1509,74.0779,74.0961,44615.0
2023-04-27 11:05:00,81.22,81.3,81.21,81.29,33983.0,74.0961,74.1691,74.087,74.16,33983.0
2023-04-27 11:10:00,81.3,81.32,81.18,81.26,39923.0,74.1691,74.1874,74.0597,74.1326,39923.0
2023-04-27 11:15:00,81.27,81.28,81.16,81.16,43927.0,74.1418,74.1509,74.0414,74.0414,43927.0
2023-04-27 11:20:00,81.17,81.37,81.16,81.32,27396.0,74.0505,74.233,74.0414,74.1874,27396.0
2023-04-27 11:25:00,81.32,81.55,81.32,81.5,65097.0,74.1874,74.3972,74.1874,74.3516,65097.0
2023-04-27 11:30:00,81.5,81.59,81.48,81.52,52672.0,74.3516,74.4337,74.3333,74.3698,52672.0
2023-04-27 11:35:00,81.53,81.53,81.46,81.47,51043.0,74.379,74.379,74.3151,74.3242,51043.0
2023-04-27 11:40:00,81.48,81.62,81.47,81.57,57486.0,74.3333,74.4611,74.3242,74.4154,57486.0
2023-04-27 11:45:00,81.56,81.57,81.48,81.57,44086.0,74.4063,74.4154,74.3333,74.4154,44086.0
2023-04-27 11:50:00,81.58,81.62,81.54,81.57,50485.0,74.4246,74.4611,74.3881,74.4154,50485.0
2023-04-27 11:55:00,81.57,81.73,81.57,81.72,65851.0,74.4154,74.5614,74.4154,74.5523,65851.0
2023-04-27 12:00:00,81.72,81.86,81.72,81.81,58916.0,74.5523,74.68,74.5523,74.6344,58916.0
2023-04-27 12:05:00,81.81,81.87,81.77,81.86,56154.0,74.6344,74.6891,74.5979,74.68,56154.0
2023-04-27 12:10:00,81.86,81.87,81.79,81.87,41516.0,74.68,74.6891,74.6161,74.6891,41516.0
2023-04-27 12:15:00,81.87,81.94,81.87,81.91,48446.0,74.6891,74.753,74.6891,74.7256,48446.0
2023-04-27 12:20:00,81.9,81.91,81.83,81.86,32221.0,74.7165,74.7256,74.6526,74.68,32221.0
2023-04-27 12:25:00,81.87,81.91,81.84,81.9,25079.0,74.6891,74.7256,74.6618,74.7165,25079.0
2023-04-27 12:30:00,81.9,81.93,81.84,81.93,19345.0,74.7165,74.7439,74.6618,74.7439,19345.0
2023-04-27 12:35:00,81.94,81.95,81.87,81.88,29037.0,74.753,74.7621,74.6891,74.6983,29037.0
2023-04-27 12:40:00,81.87,81.93,81.87,81.92,35040.0,74.6891,74.7439,74.6891,74.7347,35040.0
2023-04-27 12:45:00,81.92,81.94,81.89,81.91,50527.0,74.7347,74.753,74.7074,74.7256,50527.0
2023-04-27 12:50:00,81.91,81.96,81.87,81.9,53061.0,74.7256,74.7712,74.6891,74.7165,53061.0
2023-04-27 12:55:00,81.89,81.93,81.85,81.87,27156.0,74.7074,74.7439,74.6709,74.6891,27156.0
2023-04-27 13:00:00,81.87,81.92,81.81,81.91,54980.0,74.6891,74.7347,74.6344,74.7256,54980.0
2023-04-27 13:05:00,81.92,81.92,81.84,81.84,20269.0,74.7347,74.7347,74.6618,74.6618,20269.0
2023-04-27 13:10:00,81.83,81.88,81.78,81.87,40158.0,74.6526,74.6983,74.607,74.6891,40158.0
2023-04-27 13:15:00,81.86,81.87,81.8,81.83,31233.0,74.68,74.6891,74.6253,74.6526,31233.0
2023-04-27 13:20:00,81.83,81.92,81.82,81.88,20190.0,74.6526,74.7347,74.6435,74.6983,20190.0
2023-04-27 13:25:00,81.89,81.97,81.88,81.95,17518.0,74.7074,74.7804,74.6983,74.7621,17518.0
2023-04-27 13:30:00,81.96,82.07,81.96,82.03,34818.0,74.7712,74.8716,74.7712,74.8351,34818.0
2023-04-27 13:35:00,82.04,82.13,82.03,82.08,56411.0,74.8442,74.9263,74.8351,74.8807,56411.0
2023-04-27 13:40:00,82.08,82.11,82.03,82.1,110378.0,74.8807,74.9081,74.8351,74.899,110378.0
2023-04-27 13:45:00,82.11,82.14,82.06,82.11,42930.0,74.9081,74.9355,74.8625,74.9081,42930.0
2023-04-27 13:50:00,82.12,82.16,82.12,82.15,19070.0,74.9172,74.9537,74.9172,74.9446,19070.0
2023-04-27 13:55:00,82.16,82.16,82.08,82.08,29017.0,74.9537,74.9537,74.8807,74.8807,29017.0
2023-04-27 14:00:00,82.07,82.12,82.06,82.08,50812.0,74.8716,74.9172,74.8625,74.8807,50812.0
2023-04-27 14:05:00,82.07,82.11,82.05,82.05,22180.0,74.8716,74.9081,74.8533,74.8533,22180.0
2023-04-27 14:10:00,82.05,82.13,82.02,82.11,39788.0,74.8533,74.9263,74.826,74.9081,39788.0
2023-04-27 14:15:00,82.11,82.26,82.11,82.26,72977.0,74.9081,75.0449,74.9081,75.0449,72977.0
2023-04-27 14:20:00,82.26,82.27,82.2,82.21,35465.0,75.0449,75.054,74.9902,74.9993,35465.0
2023-04-27 14:25:00,82.22,82.38,82.21,82.36,132855.0,75.0084,75.1544,74.9993,75.1362,132855.0
2023-04-27 14:30:00,82.37,82.5,82.35,82.47,112396.0,75.1453,75.2639,75.127,75.2365,112396.0
2023-04-27 14:35:00,82.46,82.47,82.33,82.39,125047.0,75.2274,75.2365,75.1088,75.1635,125047.0
2023-04-27 14:40:00,82.39,82.4,82.26,82.3,166274.0,75.1635,75.1726,75.0449,75.0814,166274.0
2023-04-27 14:45:00,82.31,82.32,82.21,82.24,68953.0,75.0905,75.0997,74.9993,75.0267,68953.0
2023-04-27 14:50:00,82.25,82.34,82.24,82.34,47044.0,75.0358,75.1179,75.0267,75.1179,47044.0
2023-04-27 14:55:00,82.34,82.47,82.32,82.44,112665.0,75.1179,75.2365,75.0997,75.2091,112665.0
2023-04-27 15:00:00,82.44,82.5,82.4,82.49,37855.0,75.2091,75.2639,75.1726,75.2548,37855.0
2023-04-27 15:05:00,82.49,82.52,82.38,82.39,117638.0,75.2548,75.2821,75.1544,75.1635,117638.0
2023-04-27 15:10:00,82.39,82.43,82.33,82.37,26939.0,75.1635,75.2,75.1088,75.1453,26939.0
2023-04-27 15:15:00,82.37,82.5,82.37,82.44,29373.0,75.1453,75.2639,75.1453,75.2091,29373.0
2023-04-27 15:20:00,82.45,82.47,82.41,82.45,28033.0,75.2183,75.2365,75.1818,75.2183,28033.0
2023-04-27 15:25:00,82.44,82.47,82.36,82.36,27783.0,75.2091,75.2365,75.1362,75.1362,27783.0
2023-04-27 15:30:00,82.34,82.41,82.34,82.35,54888.0,75.1179,75.1818,75.1179,75.127,54888.0
2023-04-27 15:35:00,82.35,82.35,82.23,82.25,55314.0,75.127,75.127,75.0176,75.0358,55314.0
2023-04-27 15:40:00,82.25,82.34,82.23,82.34,104511.0,75.0358,75.1179,75.0176,75.1179,104511.0
2023-04-27 15:45:00,82.33,82.37,82.28,82.34,113237.0,75.1088,75.1453,75.0632,75.1179,113237.0
2023-04-27 15:50:00,82.34,82.38,82.27,82.29,141522.0,75.1179,75.1544,75.054,75.0723,141522.0
2023-04-27 15:55:00,82.28,82.32,82.21,82.29,406314.0,75.0632,75.0997,74.9993,75.0723,406314.0
2023-04-28 09:30:00,82.42,82.48,82.21,82.31,156390.0,75.1909,75.2456,74.9993,75.0905,156390.0
2023-04-28 09:35:00,82.31,82.69,82.31,82.63,93317.0,75.0905,75.4372,75.0905,75.3825,93317.0
2023-04-28 09:40:00,82.63,82.85,82.63,82.76,54994.0,75.3825,75.5832,75.3825,75.5011,54994.0
2023-04-28 09:45:00,82.75,82.99,82.75,82.89,71873.0,75.4919,75.7109,75.4919,75.6197,71873.0
2023-04-28 09:50:00,82.91,82.95,82.82,82.95,77019.0,75.6379,75.6744,75.5558,75.6744,77019.0
2023-04-28 09:55:00,82.94,82.95,82.75,82.77,51921.0,75.6653,75.6744,75.4919,75.5102,51921.0
2023-04-28 10:00:00,82.74,82.97,82.73,82.91,54884.0,75.4828,75.6927,75.4737,75.6379,54884.0
2023-04-28 10:05:00,82.92,83.23,82.87,83.19,91560.0,75.647,75.9298,75.6014,75.8934,91560.0
2023-04-28 10:10:00,83.18,83.26,83.09,83.19,51539.0,75.8842,75.9572,75.8021,75.8934,51539.0
2023-04-28 10:15:00,83.18,83.33,83.15,83.3,36769.0,75.8842,76.0211,75.8569,75.9937,36769.0
2023-04-28 10:20:00,83.31,83.4,83.24,83.4,122217.0,76.0028,76.0849,75.939,76.0849,122217.0
2023-04-28 10:25:00,83.4,83.48,83.35,83.41,89227.0,76.0849,76.1579,76.0393,76.0941,89227.0
2023-04-28 10:30:00,83.41,83.44,83.2,83.32,93078.0,76.0941,76.1214,75.9025,76.012,93078.0
2023-04-28 10:35:00,83.32,83.45,83.14,83.27,103069.0,76.012,76.1305,75.8477,75.9663,103069.0
2023-04-28 10:40:00,83.27,83.34,83.2,83.28,50649.0,75.9663,76.0302,75.9025,75.9755,50649.0
2023-04-28 10:45:00,83.26,83.44,83.22,83.44,30671.0,75.9572,76.1214,75.9207,76.1214,30671.0
2023-04-28 10:50:00,83.44,83.71,83.44,83.58,97927.0,76.1214,76.3677,76.1214,76.2491,97927.0
2023-04-28 10:55:00,83.57,83.57,83.13,83.18,85319.0,76.24,76.24,75.8386,75.8842,85319.0
2023-04-28 11:00:00,83.19,83.2,82.95,83.06,72112.0,75.8934,75.9025,75.6744,75.7748,72112.0
2023-04-28 11:05:00,83.07,83.25,83.07,83.17,46736.0,75.7839,75.9481,75.7839,75.8751,46736.0
2023-04-28 11:10:00,83.17,83.27,83.14,83.16,42425.0,75.8751,75.9663,75.8477,75.866,42425.0
2023-04-28 11:15:00,83.15,83.22,83.09,83.15,47068.0,75.8569,75.9207,75.8021,75.8569,47068.0
2023-04-28 11:20:00,83.15,83.25,83.15,83.19,29375.0,75.8569,75.9481,75.8569,75.8934,29375.0
2023-04-28 11:25:00,83.19,83.27,83.19,83.23,25467.0,75.8934,75.9663,75.8934,75.9298,25467.0
2023-04-28 11:30:00,83.24,83.35,83.24,83.3,37791.0,75.939,76.0393,75.939,75.9937,37791.0
2023-04-28 11:35:00,83.31,83.34,83.23,83.25,28824.0,76.0028,76.0302,75.9298,75.9481,28824.0
2023-04-28 11:40:00,83.23,83.29,83.21,83.21,16747.0,75.9298,75.9846,75.9116,75.9116,16747.0
2023-04-28 11:45:00,83.2,83.28,83.2,83.26,25125.0,75.9025,75.9755,75.9025,75.9572,25125.0
2023-04-28 11:50:00,83.26,83.33,83.25,83.27,56553.0,75.9572,76.0211,75.9481,75.9663,56553.0
2023-04-28 11:55:00,83.27,83.36,83.26,83.31,24812.0,75.9663,76.0484,75.9572,76.0028,24812.0
2023-04-28 12:00:00,83.32,83.33,83.23,83.24,14724.0,76.012,76.0211,75.9298,75.939,14724.0
2023-04-28 12:05:00,83.25,83.32,83.25,83.29,10267.0,75.9481,76.012,75.9481,75.9846,10267.0
2023-04-28 12:10:00,83.3,83.36,83.3,83.32,13159.0,75.9937,76.0484,75.9937,76.012,13159.0
2023-04-28 12:15:00,83.32,83.32,83.23,83.24,13733.0,76.012,76.012,75.9298,75.939,13733.0
2023-04-28 12:20:00,83.24,83.27,83.19,83.24,17549.0,75.939,75.9663,75.8934,75.939,17549.0
2023-04-28 12:25:00,83.21,83.31,83.18,83.3,37322.0,75.9116,76.0028,75.8842,75.9937,37322.0
2023-04-28 12:30:00,83.32,83.35,83.27,83.28,24607.0,76.012,76.0393,75.9663,75.9755,24607.0
2023-04-28 12:35:00,83.28,83.34,83.27,83.33,17486.0,75.9755,76.0302,75.9663,76.0211,17486.0
2023-04-28 12:40:00,83.32,83.44,83.29,83.42,14631.0,76.012,76.1214,75.9846,76.1032,14631.0
2023-04-28 12:45:00,83.41,83.41,83.35,83.4,11959.0,76.0941,76.0941,76.0393,76.0849,11959.0
2023-04-28 12:50:00,83.4,83.42,83.35,83.4,16469.0,76.0849,76.1032,76.0393,76.0849,16469.0
2023-04-28 12:55:00,83.39,83.43,83.38,83.41,6720.0,76.0758,76.1123,76.0667,76.0941,6720.0
2023-04-28 13:00:00,83.41,83.42,83.24,83.31,16378.0,76.0941,76.1032,75.939,76.0028,16378.0
2023-04-28 13:05:00,83.33,83.37,83.29,83.31,24344.0,76.0211,76.0576,75.9846,76.0028,24344.0
2023-04-28 13:10:00,83.31,83.32,83.25,83.31,14609.0,76.0028,76.012,75.9481,76.0028,14609.0
2023-04-28 13:15:00,83.3,83.32,83.25,83.28,13081.0,75.9937,76.012,75.9481,75.9755,13081.0
2023-04-28 13:20:00,83.28,83.28,83.2,83.21,10321.0,75.9755,75.9755,75.9025,75.9116,10321.0
2023-04-28 13:25:00,83.22,83.27,83.19,83.25,9426.0,75.9207,75.9663,75.8934,75.9481,9426.0
2023-04-28 13:30:00,83.27,83.3,83.23,83.27,11570.0,75.9663,75.9937,75.9298,75.9663,11570.0
2023-04-28 13:35:00,83.27,83.29,83.16,83.21,51199.0,75.9663,75.9846,75.866,75.9116,51199.0
2023-04-28 13:40:00,83.22,83.22,83.06,83.08,38572.0,75.9207,75.9207,75.7748,75.793,38572.0
2023-04-28 13:45:00,83.08,83.13,83.03,83.05,23269.0,75.793,75.8386,75.7474,75.7656,23269.0
2023-04-28 13:50:00,83.03,83.07,82.97,83.01,92929.0,75.7474,75.7839,75.6927,75.7291,92929.0
2023-04-28 13:55:00,82.99,83.01,82.94,83.0,18307.0,75.7109,75.7291,75.6653,75.72,18307.0
2023-04-28 14:00:00,83.0,83.15,83.0,83.15,42352.0,75.72,75.8569,75.72,75.8569,42352.0
2023-04-28 14:05:00,83.15,83.17,83.09,83.11,18305.0,75.8569,75.8751,75.8021,75.8204,18305.0
2023-04-28 14:10:00,83.1,83.1,82.95,82.99,41260.0,75.8112,75.8112,75.6744,75.7109,41260.0
2023-04-28 14:15:00,83.0,83.07,82.99,83.02,21876.0,75.72,75.7839,75.7109,75.7383,21876.0
2023-04-28 14:20:00,83.03,83.05,82.91,82.92,16495.0,75.7474,75.7656,75.6379,75.647,16495.0
2023-04-28 14:25:00,82.92,82.93,82.85,82.92,15381.0,75.647,75.6562,75.5832,75.647,15381.0
2023-04-28 14:30:00,82.94,82.97,82.87,82.91,51439.0,75.6653,75.6927,75.6014,75.6379,51439.0
2023-04-28 14:35:00,82.9,82.9,82.82,82.89,12047.0,75.6288,75.6288,75.5558,75.6197,12047.0
2023-04-28 14:40:00,82.91,83.0,82.87,82.91,20144.0,75.6379,75.72,75.6014,75.6379,20144.0
2023-04-28 14:45:00,82.9,82.98,82.86,82.88,41768.0,75.6288,75.7018,75.5923,75.6105,41768.0
2023-04-28 14:50:00,82.89,82.97,82.88,82.92,19804.0,75.6197,75.6927,75.6105,75.647,19804.0
2023-04-28 14:55:00,82.91,83.03,82.91,83.02,12311.0,75.6379,75.7474,75.6379,75.7383,12311.0
2023-04-28 15:00:00,83.02,83.06,82.99,83.03,27185.0,75.7383,75.7748,75.7109,75.7474,27185.0
2023-04-28 15:05:00,83.04,83.1,83.0,83.01,30342.0,75.7565,75.8112,75.72,75.7291,30342.0
2023-04-28 15:10:00,83.02,83.11,83.01,83.09,49873.0,75.7383,75.8204,75.7291,75.8021,49873.0
2023-04-28 15:15:00,83.08,83.2,83.08,83.16,64149.0,75.793,75.9025,75.793,75.866,64149.0
2023-04-28 15:20:00,83.16,83.16,83.0,83.06,70693.0,75.866,75.866,75.72,75.7748,70693.0
2023-04-28 15:25:00,83.06,83.07,82.93,82.98,89704.0,75.7748,75.7839,75.6562,75.7018,89704.0
2023-04-28 15:30:00,82.98,83.05,82.91,82.98,136189.0,75.7018,75.7656,75.6379,75.7018,136189.0
2023-04-28 15:35:00,82.98,83.09,82.94,83.06,132026.0,75.7018,75.8021,75.6653,75.7748,132026.0
2023-04-28 15:40:00,83.06,83.16,83.03,83.14,113896.0,75.7748,75.866,75.7474,75.8477,113896.0
2023-04-28 15:45:00,83.15,83.23,83.09,83.16,127847.0,75.8569,75.9298,75.8021,75.866,127847.0
2023-04-28 15:50:00,83.17,83.24,83.13,83.23,201056.0,75.8751,75.939,75.8386,75.9298,201056.0
2023-04-28 15:55:00,83.23,83.34,83.19,83.32,661686.0,75.9298,76.0302,75.8934,76.012,661686.0
2023-05-01 09:30:00,83.31,83.38,83.07,83.35,230543.0,76.0028,76.0667,75.7839,76.0393,230543.0
2023-05-01 09:35:00,83.35,83.51,83.35,83.47,71029.0,76.0393,76.1853,76.0393,76.1488,71029.0
2023-05-01 09:40:00,83.49,83.56,83.38,83.44,95026.0,76.167,76.2309,76.0667,76.1214,95026.0
2023-05-01 09:45:00,83.44,83.62,83.43,83.54,92910.0,76.1214,76.2856,76.1123,76.2127,92910.0
2023-05-01 09:50:00,83.54,83.58,83.41,83.48,80817.0,76.2127,76.2491,76.0941,76.1579,80817.0
2023-05-01 09:55:00,83.48,83.49,83.34,83.35,36517.0,76.1579,76.167,76.0302,76.0393,36517.0
2023-05-01 10:00:00,83.34,83.34,83.14,83.28,91090.0,76.0302,76.0302,75.8477,75.9755,91090.0
2023-05-01 10:05:00,83.3,83.36,83.24,83.34,31042.0,75.9937,76.0484,75.939,76.0302,31042.0
2023-05-01 10:10:00,83.34,83.37,83.19,83.23,38740.0,76.0302,76.0576,75.8934,75.9298,38740.0
2023-05-01 10:15:00,83.24,83.36,83.18,83.18,33280.0,75.939,76.0484,75.8842,75.8842,33280.0
2023-05-01 10:20:00,83.16,83.24,82.99,83.07,46934.0,75.866,75.939,75.7109,75.7839,46934.0
2023-05-01 10:25:00,83.08,83.17,83.03,83.15,43717.0,75.793,75.8751,75.7474,75.8569,43717.0
2023-05-01 10:30:00,83.15,83.25,83.12,83.25,37738.0,75.8569,75.9481,75.8295,75.9481,37738.0
2023-05-01 10:35:00,83.25,83.29,83.19,83.28,29252.0,75.9481,75.9846,75.8934,75.9755,29252.0
2023-05-01 10:40:00,83.28,83.38,83.28,83.31,40479.0,75.9755,76.0667,75.9755,76.0028,40479.0
2023-05-01 10:45:00,83.3,83.43,83.29,83.41,31082.0,75.9937,76.1123,75.9846,76.0941,31082.0
2023-05-01 10:50:00,83.42,83.42,83.22,83.22,34482.0,76.1032,76.1032,75.9207,75.9207,34482.0
2023-05-01 10:55:00,83.23,83.34,83.23,83.29,26298.0,75.9298,76.0302,75.9298,75.9846,26298.0
2023-05-01 11:00:00,83.29,83.31,83.11,83.14,63455.0,75.9846,76.0028,75.8204,75.8477,63455.0
2023-05-01 11:05:00,83.14,83.16,83.03,83.05,34061.0,75.8477,75.866,75.7474,75.7656,34061.0
2023-05-01 11:10:00,83.06,83.09,82.96,82.99,36117.0,75.7748,75.8021,75.6835,75.7109,36117.0
2023-05-01 11:15:00,82.99,82.99,82.85,82.91,46369.0,75.7109,75.7109,75.5832,75.6379,46369.0
2023-05-01 11:20:00,82.9,82.96,82.8,82.81,59860.0,75.6288,75.6835,75.5376,75.5467,59860.0
2023-05-01 11:25:00,82.8,82.9,82.76,82.89,41883.0,75.5376,75.6288,75.5011,75.6197,41883.0
2023-05-01 11:30:00,82.88,82.9,82.82,82.88,27921.0,75.6105,75.6288,75.5558,75.6105,27921.0
2023-05-01 11:35:00,82.88,82.99,82.85,82.98,31139.0,75.6105,75.7109,75.5832,75.7018,31139.0
2023-05-01 11:40:00,82.99,83.04,82.94,83.04,25547.0,75.7109,75.7565,75.6653,75.7565,25547.0
2023-05-01 11:45:00,83.05,83.06,82.94,82.96,34073.0,75.7656,75.7748,75.6653,75.6835,34073.0
2023-05-01 11:50:00,82.95,83.05,82.94,83.01,53678.0,75.6744,75.7656,75.6653,75.7291,53678.0
2023-05-01 11:55:00,83.02,83.08,82.99,83.06,24823.0,75.7383,75.793,75.7109,75.7748,24823.0
2023-05-01 12:00:00,83.06,83.09,83.06,83.08,25212.0,75.7748,75.8021,75.7748,75.793,25212.0
2023-05-01 12:05:00,83.08,83.08,82.98,83.06,22018.0,75.793,75.793,75.7018,75.7748,22018.0
2023-05-01 12:10:00,83.07,83.08,82.99,83.03,30931.0,75.7839,75.793,75.7109,75.7474,30931.0
2023-05-01 12:15:00,83.03,83.1,83.03,83.09,18300.0,75.7474,75.8112,75.7474,75.8021,18300.0
2023-05-01 12:20:00,83.09,83.16,83.08,83.11,21520.0,75.8021,75.866,75.793,75.8204,21520.0
2023-05-01 12:25:00,83.11,83.16,83.08,83.13,53162.0,75.8204,75.866,75.793,75.8386,53162.0
2023-05-01 12:30:00,83.13,83.2,83.08,83.16,196274.0,75.8386,75.9025,75.793,75.866,196274.0
2023-05-01 12:35:00,83.17,83.22,83.13,83.2,22120.0,75.8751,75.9207,75.8386,75.9025,22120.0
2023-05-01 12:40:00,83.2,83.21,83.12,83.12,12374.0,75.9025,75.9116,75.8295,75.8295,12374.0
2023-05-01 12:45:00,83.12,83.13,83.03,83.05,36745.0,75.8295,75.8386,75.7474,75.7656,36745.0
2023-05-01 12:50:00,83.04,83.09,83.03,83.07,40549.0,75.7565,75.8021,75.7474,75.7839,40549.0
2023-05-01 12:55:00,83.07,83.09,83.03,83.04,21871.0,75.7839,75.8021,75.7474,75.7565,21871.0
2023-05-01 13:00:00,83.03,83.1,82.99,83.02,78629.0,75.7474,75.8112,75.7109,75.7383,78629.0
2023-05-01 13:05:00,83.02,83.05,83.0,83.03,14887.0,75.7383,75.7656,75.72,75.7474,14887.0
2023-05-01 13:10:00,83.03,83.09,83.02,83.06,12569.0,75.7474,75.8021,75.7383,75.7748,12569.0
2023-05-01 13:15:00,83.05,83.06,82.95,82.98,25509.0,75.7656,75.7748,75.6744,75.7018,25509.0
2023-05-01 13:20:00,82.98,83.05,82.96,83.03,15358.0,75.7018,75.7656,75.6835,75.7474,15358.0
2023-05-01 13:25:00,83.02,83.03,82.9,82.91,34757.0,75.7383,75.7474,75.6288,75.6379,34757.0
2023-05-01 13:30:00,82.9,82.92,82.88,82.92,15864.0,75.6288,75.647,75.6105,75.647,15864.0
2023-05-01 13:35:00,82.93,82.95,82.88,82.92,24989.0,75.6562,75.6744,75.6105,75.647,24989.0
2023-05-01 13:40:00,82.93,82.99,82.93,82.96,14805.0,75.6562,75.7109,75.6562,75.6835,14805.0
2023-05-01 13:45:00,82.95,83.02,82.95,82.98,28585.0,75.6744,75.7383,75.6744,75.7018,28585.0
2023-05-01 13:50:00,82.99,83.01,82.97,82.98,14332.0,75.7109,75.7291,75.6927,75.7018,14332.0
2023-05-01 13:55:00,82.98,82.99,82.97,82.98,12833.0,75.7018,75.7109,75.6927,75.7018,12833.0
2023-05-01 14:00:00,82.98,83.02,82.93,82.94,32775.0,75.7018,75.7383,75.6562,75.6653,32775.0
2023-05-01 14:05:00,82.94,82.97,82.9,82.97,32087.0,75.6653,75.6927,75.6288,75.6927,32087.0
2023-05-01 14:10:00,82.98,82.98,82.9,82.92,24963.0,75.7018,75.7018,75.6288,75.647,24963.0
2023-05-01 14:15:00,82.92,82.95,82.88,82.88,23636.0,75.647,75.6744,75.6105,75.6105,23636.0
2023-05-01 14:20:00,82.88,82.9,82.86,82.87,24179.0,75.6105,75.6288,75.5923,75.6014,24179.0
2023-05-01 14:25:00,82.86,82.87,82.79,82.84,32005.0,75.5923,75.6014,75.5284,75.5741,32005.0
2023-05-01 14:30:00,82.83,82.83,82.66,82.68,112415.0,75.5649,75.5649,75.4098,75.4281,112415.0
2023-05-01 14:35:00,82.67,82.68,82.59,82.64,39550.0,75.419,75.4281,75.346,75.3916,39550.0
2023-05-01 14:40:00,82.66,82.71,82.6,82.66,42637.0,75.4098,75.4555,75.3551,75.4098,42637.0
2023-05-01 14:45:00,82.66,82.72,82.62,82.72,34200.0,75.4098,75.4646,75.3733,75.4646,34200.0
2023-05-01 14:50:00,82.73,82.76,82.7,82.71,53465.0,75.4737,75.5011,75.4463,75.4555,53465.0
2023-05-01 14:55:00,82.72,82.78,82.69,82.74,27890.0,75.4646,75.5193,75.4372,75.4828,27890.0
2023-05-01 15:00:00,82.75,82.8,82.72,82.77,43847.0,75.4919,75.5376,75.4646,75.5102,43847.0
2023-05-01 15:05:00,82.78,82.84,82.75,82.78,69834.0,75.5193,75.5741,75.4919,75.5193,69834.0
2023-05-01 15:10:00,82.78,82.79,82.7,82.71,89266.0,75.5193,75.5284,75.4463,75.4555,89266.0
2023-05-01 15:15:00,82.7,82.72,82.64,82.68,57209.0,75.4463,75.4646,75.3916,75.4281,57209.0
2023-05-01 15:20:00,82.69,82.74,82.66,82.68,99338.0,75.4372,75.4828,75.4098,75.4281,99338.0
2023-05-01 15:25:00,82.67,82.7,82.62,82.64,62934.0,75.419,75.4463,75.3733,75.3916,62934.0
2023-05-01 15:30:00,82.65,82.7,82.57,82.61,50868.0,75.4007,75.4463,75.3277,75.3642,50868.0
2023-05-01 15:35:00,82.61,82.62,82.55,82.58,112835.0,75.3642,75.3733,75.3095,75.3369,112835.0
2023-05-01 15:40:00,82.58,82.64,82.55,82.58,162052.0,75.3369,75.3916,75.3095,75.3369,162052.0
2023-05-01 15:45:00,82.59,82.78,82.59,82.75,94897.0,75.346,75.5193,75.346,75.4919,94897.0
2023-05-01 15:50:00,82.75,82.79,82.66,82.7,120485.0,75.4919,75.5284,75.4098,75.4463,120485.0
2023-05-01 15:55:00,82.7,82.76,82.65,82.66,260052.0,75.4463,75.5011,75.4007,75.4098,260052.0
2023-05-02 09:30:00,82.47,82.64,82.44,82.62,192006.0,75.2365,75.3916,75.2091,75.3733,192006.0
2023-05-02 09:35:00,82.61,82.63,82.31,82.33,70669.0,75.3642,75.3825,75.0905,75.1088,70669.0
2023-05-02 09:40:00,82.34,82.41,81.97,82.01,85113.0,75.1179,75.1818,74.7804,74.8169,85113.0
2023-05-02 09:45:00,81.99,82.07,81.89,81.98,61093.0,74.7986,74.8716,74.7074,74.7895,61093.0
2023-05-02 09:50:00,81.96,82.17,81.93,82.14,82790.0,74.7712,74.9628,74.7439,74.9355,82790.0
2023-05-02 09:55:00,82.16,82.28,82.08,82.28,83861.0,74.9537,75.0632,74.8807,75.0632,83861.0
2023-05-02 10:00:00,82.3,82.39,82.18,82.22,55397.0,75.0814,75.1635,74.9719,75.0084,55397.0
2023-05-02 10:05:00,82.22,82.26,81.99,82.02,35418.0,75.0084,75.0449,74.7986,74.826,35418.0
2023-05-02 10:10:00,82.04,82.06,81.83,81.84,37660.0,74.8442,74.8625,74.6526,74.6618,37660.0
2023-05-02 10:15:00,81.84,81.93,81.77,81.81,40816.0,74.6618,74.7439,74.5979,74.6344,40816.0
2023-05-02 10:20:00,81.82,81.82,81.52,81.53,85943.0,74.6435,74.6435,74.3698,74.379,85943.0
2023-05-02 10:25:00,81.53,81.57,81.36,81.43,61267.0,74.379,74.4154,74.2239,74.2877,61267.0
2023-05-02 10:30:00,81.43,81.43,81.25,81.25,85131.0,74.2877,74.2877,74.1235,74.1235,85131.0
2023-05-02 10:35:00,81.26,81.35,81.1,81.14,83799.0,74.1326,74.2147,73.9867,74.0232,83799.0
2023-05-02 10:40:00,81.15,81.42,81.15,81.31,88447.0,74.0323,74.2786,74.0323,74.1783,88447.0
2023-05-02 10:45:00,81.33,81.34,81.09,81.17,41795.0,74.1965,74.2056,73.9775,74.0505,41795.0
2023-05-02 10:50:00,81.17,81.24,81.04,81.1,55086.0,74.0505,74.1144,73.9319,73.9867,55086.0
2023-05-02 10:55:00,81.1,81.13,80.97,80.97,79395.0,73.9867,74.014,73.8681,73.8681,79395.0
2023-05-02 11:00:00,80.98,81.03,80.71,80.9,77571.0,73.8772,73.9228,73.6309,73.8042,77571.0
2023-05-02 11:05:00,80.89,80.91,80.79,80.82,58986.0,73.7951,73.8133,73.7039,73.7312,58986.0
2023-05-02 11:10:00,80.82,80.96,80.78,80.92,53779.0,73.7312,73.8589,73.6947,73.8225,53779.0
2023-05-02 11:15:00,80.91,80.99,80.8,80.81,45317.0,73.8133,73.8863,73.713,73.7221,45317.0
2023-05-02 11:20:00,80.81,80.85,80.67,80.73,95286.0,73.7221,73.7586,73.5944,73.6491,95286.0
2023-05-02 11:25:00,80.74,80.84,80.7,80.84,19238.0,73.6582,73.7495,73.6218,73.7495,19238.0
2023-05-02 11:30:00,80.84,80.88,80.74,80.81,47231.0,73.7495,73.786,73.6582,73.7221,47231.0
2023-05-02 11:35:00,80.81,80.92,80.79,80.9,52330.0,73.7221,73.8225,73.7039,73.8042,52330.0
2023-05-02 11:40:00,80.9,80.99,80.88,80.98,39282.0,73.8042,73.8863,73.786,73.8772,39282.0
2023-05-02 11:45:00,81.0,81.09,80.94,81.02,29650.0,73.8954,73.9775,73.8407,73.9137,29650.0
2023-05-02 11:50:00,81.01,81.05,80.82,80.89,63575.0,73.9046,73.9411,73.7312,73.7951,63575.0
2023-05-02 11:55:00,80.89,80.97,80.88,80.94,22860.0,73.7951,73.8681,73.786,73.8407,22860.0
2023-05-02 12:00:00,80.92,80.98,80.78,80.86,44108.0,73.8225,73.8772,73.6947,73.7677,44108.0
2023-05-02 12:05:00,80.86,80.94,80.8,80.8,29384.0,73.7677,73.8407,73.713,73.713,29384.0
2023-05-02 12:10:00,80.79,80.96,80.73,80.95,32759.0,73.7039,73.8589,73.6491,73.8498,32759.0
2023-05-02 12:15:00,80.94,80.98,80.83,80.97,62830.0,73.8407,73.8772,73.7404,73.8681,62830.0
2023-05-02 12:20:00,80.96,80.96,80.87,80.93,40307.0,73.8589,73.8589,73.7768,73.8316,40307.0
2023-05-02 12:25:00,80.93,81.02,80.91,80.98,20227.0,73.8316,73.9137,73.8133,73.8772,20227.0
2023-05-02 12:30:00,80.98,80.99,80.89,80.89,30590.0,73.8772,73.8863,73.7951,73.7951,30590.0
2023-05-02 12:35:00,80.89,80.96,80.84,80.86,52190.0,73.7951,73.8589,73.7495,73.7677,52190.0
2023-05-02 12:40:00,80.87,80.89,80.82,80.87,11638.0,73.7768,73.7951,73.7312,73.7768,11638.0
2023-05-02 12:45:00,80.88,80.9,80.82,80.84,10791.0,73.786,73.8042,73.7312,73.7495,10791.0
2023-05-02 12:50:00,80.83,80.97,80.83,80.94,16242.0,73.7404,73.8681,73.7404,73.8407,16242.0
2023-05-02 12:55:00,80.93,81.0,80.87,80.99,22703.0,73.8316,73.8954,73.7768,73.8863,22703.0
2023-05-02 13:00:00,80.98,81.02,80.91,81.01,14200.0,73.8772,73.9137,73.8133,73.9046,14200.0
2023-05-02 13:05:00,81.01,81.06,81.0,81.01,13251.0,73.9046,73.9502,73.8954,73.9046,13251.0
2023-05-02 13:10:00,81.02,81.03,80.96,81.03,17773.0,73.9137,73.9228,73.8589,73.9228,17773.0
2023-05-02 13:15:00,81.04,81.07,80.97,81.01,231092.0,73.9319,73.9593,73.8681,73.9046,231092.0
2023-05-02 13:20:00,81.02,81.08,81.0,81.08,19783.0,73.9137,73.9684,73.8954,73.9684,19783.0
2023-05-02 13:25:00,81.08,81.13,81.07,81.12,18705.0,73.9684,74.014,73.9593,74.0049,18705.0
2023-05-02 13:30:00,81.12,81.15,81.06,81.13,35226.0,74.0049,74.0323,73.9502,74.014,35226.0
2023-05-02 13:35:00,81.15,81.21,81.15,81.19,16560.0,74.0323,74.087,74.0323,74.0688,16560.0
2023-05-02 13:40:00,81.19,81.27,81.18,81.23,17269.0,74.0688,74.1418,74.0597,74.1053,17269.0
2023-05-02 13:45:00,81.23,81.37,81.23,81.34,17753.0,74.1053,74.233,74.1053,74.2056,17753.0
2023-05-02 13:50:00,81.35,81.47,81.35,81.44,21462.0,74.2147,74.3242,74.2147,74.2968,21462.0
2023-05-02 13:55:00,81.45,81.46,81.3,81.34,31754.0,74.306,74.3151,74.1691,74.2056,31754.0
2023-05-02 14:00:00,81.33,81.33,81.18,81.25,23347.0,74.1965,74.1965,74.0597,74.1235,23347.0
2023-05-02 14:05:00,81.25,81.27,81.11,81.12,29104.0,74.1235,74.1418,73.9958,74.0049,29104.0
2023-05-02 14:10:00,81.13,81.14,80.97,81.01,68078.0,74.014,74.0232,73.8681,73.9046,68078.0
2023-05-02 14:15:00,81.01,81.18,80.98,81.16,26559.0,73.9046,74.0597,73.8772,74.0414,26559.0
2023-05-02 14:20:00,81.17,81.19,81.08,81.15,34820.0,74.0505,74.0688,73.9684,74.0323,34820.0
2023-05-02 14:25:00,81.16,81.22,81.13,81.19,25188.0,74.0414,74.0961,74.014,74.0688,25188.0
2023-05-02 14:30:00,81.19,81.24,81.18,81.22,38226.0,74.0688,74.1144,74.0597,74.0961,38226.0
2023-05-02 14:35:00,81.22,81.3,81.22,81.28,24962.0,74.0961,74.1691,74.0961,74.1509,24962.0
2023-05-02 14:40:00,81.27,81.32,81.2,81.31,99132.0,74.1418,74.1874,74.0779,74.1783,99132.0
2023-05-02 14:45:00,81.32,81.46,81.32,81.42,38842.0,74.1874,74.3151,74.1874,74.2786,38842.0
2023-05-02 14:50:00,81.43,81.48,81.4,81.47,58515.0,74.2877,74.3333,74.2604,74.3242,58515.0
2023-05-02 14:55:00,81.47,81.48,81.41,81.44,58795.0,74.3242,74.3333,74.2695,74.2968,58795.0
2023-05-02 15:00:00,81.44,81.47,81.35,81.39,60885.0,74.2968,74.3242,74.2147,74.2512,60885.0
2023-05-02 15:05:00,81.39,81.48,81.37,81.47,23957.0,74.2512,74.3333,74.233,74.3242,23957.0
2023-05-02 15:10:00,81.47,81.57,81.46,81.53,108247.0,74.3242,74.4154,74.3151,74.379,108247.0
2023-05-02 15:15:00,81.53,81.58,81.33,81.35,142808.0,74.379,74.4246,74.1965,74.2147,142808.0
2023-05-02 15:20:00,81.35,81.39,81.32,81.35,53903.0,74.2147,74.2512,74.1874,74.2147,53903.0
2023-05-02 15:25:00,81.35,81.39,81.27,81.39,35901.0,74.2147,74.2512,74.1418,74.2512,35901.0
2023-05-02 15:30:00,81.39,81.4,81.27,81.3,51984.0,74.2512,74.2604,74.1418,74.1691,51984.0
2023-05-02 15:35:00,81.29,81.32,81.24,81.28,43294.0,74.16,74.1874,74.1144,74.1509,43294.0
2023-05-02 15:40:00,81.27,81.31,81.21,81.26,86997.0,74.1418,74.1783,74.087,74.1326,86997.0
2023-05-02 15:45:00,81.27,81.27,81.17,81.26,102877.0,74.1418,74.1418,74.0505,74.1326,102877.0
2023-05-02 15:50:00,81.26,81.36,81.21,81.35,137376.0,74.1326,74.2239,74.087,74.2147,137376.0
2023-05-02 15:55:00,81.36,81.4,81.26,81.27,405806.0,74.2239,74.2604,74.1326,74.1418,405806.0
2023-05-03 09:30:00,81.68,81.85,81.47,81.48,154368.0,74.5158,74.6709,74.3242,74.3333,154368.0
2023-05-03 09:35:00,81.51,81.54,81.36,81.36,75847.0,74.3607,74.3881,74.2239,74.2239,75847.0
2023-05-03 09:40:00,81.36,81.44,81.27,81.42,60535.0,74.2239,74.2968,74.1418,74.2786,60535.0
2023-05-03 09:45:00,81.44,81.46,81.26,81.32,106975.0,74.2968,74.3151,74.1326,74.1874,106975.0
2023-05-03 09:50:00,81.34,81.52,81.29,81.36,97654.0,74.2056,74.3698,74.16,74.2239,97654.0
2023-05-03 09:55:00,81.35,81.43,81.28,81.31,38361.0,74.2147,74.2877,74.1509,74.1783,38361.0
2023-05-03 10:00:00,81.32,81.34,81.18,81.25,47566.0,74.1874,74.2056,74.0597,74.1235,47566.0
2023-05-03 10:05:00,81.26,81.3,81.11,81.19,47422.0,74.1326,74.1691,73.9958,74.0688,47422.0
2023-05-03 10:10:00,81.19,81.21,80.95,81.08,76754.0,74.0688,74.087,73.8498,73.9684,76754.0
2023-05-03 10:15:00,81.08,81.16,81.06,81.12,80920.0,73.9684,74.0414,73.9502,74.0049,80920.0
2023-05-03 10:20:00,81.15,81.25,81.13,81.2,53114.0,74.0323,74.1235,74.014,74.0779,53114.0
2023-05-03 10:25:00,81.2,81.27,81.17,81.18,42484.0,74.0779,74.1418,74.0505,74.0597,42484.0
2023-05-03 10:30:00,81.17,81.24,81.15,81.23,44574.0,74.0505,74.1144,74.0323,74.1053,44574.0
2023-05-03 10:35:00,81.22,81.36,81.19,81.2,42806.0,74.0961,74.2239,74.0688,74.0779,42806.0
2023-05-03 10:40:00,81.21,81.25,81.12,81.13,67865.0,74.087,74.1235,74.0049,74.014,67865.0
2023-05-03 10:45:00,81.13,81.28,81.03,81.28,85101.0,74.014,74.1509,73.9228,74.1509,85101.0
2023-05-03 10:50:00,81.28,81.39,81.28,81.31,63813.0,74.1509,74.2512,74.1509,74.1783,63813.0
2023-05-03 10:55:00,81.31,81.47,81.31,81.43,40422.0,74.1783,74.3242,74.1783,74.2877,40422.0
2023-05-03 11:00:00,81.41,81.47,81.32,81.45,71395.0,74.2695,74.3242,74.1874,74.306,71395.0
2023-05-03 11:05:00,81.45,81.45,81.35,81.37,58353.0,74.306,74.306,74.2147,74.233,58353.0
2023-05-03 11:10:00,81.37,81.43,81.33,81.38,79531.0,74.233,74.2877,74.1965,74.2421,79531.0
2023-05-03 11:15:00,81.39,81.47,81.35,81.44,39322.0,74.2512,74.3242,74.2147,74.2968,39322.0
2023-05-03 11:20:00,81.44,81.64,81.44,81.61,52105.0,74.2968,74.4793,74.2968,74.4519,52105.0
2023-05-03 11:25:00,81.61,81.71,81.61,81.68,43047.0,74.4519,74.5432,74.4519,74.5158,43047.0
2023-05-03 11:30:00,81.67,81.8,81.62,81.74,44660.0,74.5067,74.6253,74.4611,74.5705,44660.0
2023-05-03 11:35:00,81.73,81.8,81.73,81.74,56680.0,74.5614,74.6253,74.5614,74.5705,56680.0
2023-05-03 11:40:00,81.75,81.75,81.67,81.71,32917.0,74.5797,74.5797,74.5067,74.5432,32917.0
2023-05-03 11:45:00,81.71,81.8,81.69,81.75,65286.0,74.5432,74.6253,74.5249,74.5797,65286.0
2023-05-03 11:50:00,81.76,81.79,81.72,81.73,37366.0,74.5888,74.6161,74.5523,74.5614,37366.0
2023-05-03 11:55:00,81.74,81.84,81.73,81.78,55462.0,74.5705,74.6618,74.5614,74.607,55462.0
2023-05-03 12:00:00,81.79,81.84,81.76,81.83,25133.0,74.6161,74.6618,74.5888,74.6526,25133.0
2023-05-03 12:05:00,81.84,81.89,81.81,81.82,41560.0,74.6618,74.7074,74.6344,74.6435,41560.0
2023-05-03 12:10:00,81.83,81.88,81.79,81.82,39528.0,74.6526,74.6983,74.6161,74.6435,39528.0
2023-05-03 12:15:00,81.81,81.82,81.72,81.75,77039.0,74.6344,74.6435,74.5523,74.5797,77039.0
2023-05-03 12:20:00,81.74,81.81,81.69,81.8,35576.0,74.5705,74.6344,74.5249,74.6253,35576.0
2023-05-03 12:25:00,81.8,81.9,81.79,81.9,14575.0,74.6253,74.7165,74.6161,74.7165,14575.0
2023-05-03 12:30:00,81.9,82.0,81.89,81.95,70842.0,74.7165,74.8077,74.7074,74.7621,70842.0
2023-05-03 12:35:00,81.95,81.97,81.87,81.88,15648.0,74.7621,74.7804,74.6891,74.6983,15648.0
2023-05-03 12:40:00,81.87,81.88,81.82,81.83,24248.0,74.6891,74.6983,74.6435,74.6526,24248.0
2023-05-03 12:45:00,81.83,81.86,81.8,81.81,39859.0,74.6526,74.68,74.6253,74.6344,39859.0
2023-05-03 12:50:00,81.81,81.86,81.77,81.77,33964.0,74.6344,74.68,74.5979,74.5979,33964.0
2023-05-03 12:55:00,81.78,81.85,81.74,81.84,21954.0,74.607,74.6709,74.5705,74.6618,21954.0
2023-05-03 13:00:00,81.84,81.91,81.84,81.87,16411.0,74.6618,74.7256,74.6618,74.6891,16411.0
2023-05-03 13:05:00,81.88,81.88,81.78,81.79,33651.0,74.6983,74.6983,74.607,74.6161,33651.0
2023-05-03 13:10:00,81.8,81.93,81.79,81.93,19400.0,74.6253,74.7439,74.6161,74.7439,19400.0
2023-05-03 13:15:00,81.94,82.1,81.93,82.08,29377.0,74.753,74.899,74.7439,74.8807,29377.0
2023-05-03 13:20:00,82.09,82.2,82.08,82.19,18276.0,74.8898,74.9902,74.8807,74.9811,18276.0
2023-05-03 13:25:00,82.2,82.21,82.16,82.18,113885.0,74.9902,74.9993,74.9537,74.9719,113885.0
2023-05-03 13:30:00,82.19,82.22,82.15,82.16,25893.0,74.9811,75.0084,74.9446,74.9537,25893.0
2023-05-03 13:35:00,82.15,82.27,82.14,82.27,31624.0,74.9446,75.054,74.9355,75.054,31624.0
2023-05-03 13:40:00,82.27,82.38,82.27,82.37,63358.0,75.054,75.1544,75.054,75.1453,63358.0
2023-05-03 13:45:00,82.38,82.38,82.25,82.3,29052.0,75.1544,75.1544,75.0358,75.0814,29052.0
2023-05-03 13:50:00,82.29,82.3,82.18,82.18,20321.0,75.0723,75.0814,74.9719,74.9719,20321.0
2023-05-03 13:55:00,82.18,82.25,82.17,82.18,23128.0,74.9719,75.0358,74.9628,74.9719,23128.0
2023-05-03 14:00:00,82.18,82.36,81.91,81.99,162242.0,74.9719,75.1362,74.7256,74.7986,162242.0
2023-05-03 14:05:00,82.0,82.12,81.83,81.92,51738.0,74.8077,74.9172,74.6526,74.7347,51738.0
2023-05-03 14:10:00,81.94,81.94,81.73,81.88,49922.0,74.753,74.753,74.5614,74.6983,49922.0
2023-05-03 14:15:00,81.9,82.05,81.9,81.98,30299.0,74.7165,74.8533,74.7165,74.7895,30299.0
2023-05-03 14:20:00,81.98,82.19,81.96,82.14,32883.0,74.7895,74.9811,74.7712,74.9355,32883.0
2023-05-03 14:25:00,82.12,82.23,82.02,82.03,54923.0,74.9172,75.0176,74.826,74.8351,54923.0
2023-05-03 14:30:00,82.04,82.19,81.92,81.97,162744.0,74.8442,74.9811,74.7347,74.7804,162744.0
2023-05-03 14:35:00,81.97,82.29,81.72,82.23,299235.0,74.7804,75.0723,74.5523,75.0176,299235.0
2023-05-03 14:40:00,82.25,82.58,81.96,82.11,168082.0,75.0358,75.3369,74.7712,74.9081,168082.0
2023-05-03 14:45:00,82.11,82.29,82.1,82.17,107814.0,74.9081,75.0723,74.899,74.9628,107814.0
2023-05-03 14:50:00,82.16,82.19,81.76,82.04,148578.0,74.9537,74.9811,74.5888,74.8442,148578.0
2023-05-03 14:55:00,82.02,82.3,81.9,82.02,111651.0,74.826,75.0814,74.7165,74.826,111651.0
2023-05-03 15:00:00,82.01,82.11,81.71,81.91,121954.0,74.8169,74.9081,74.5432,74.7256,121954.0
2023-05-03 15:05:00,81.9,82.17,81.54,81.66,158224.0,74.7165,74.9628,74.3881,74.4976,158224.0
2023-05-03 15:10:00,81.64,81.64,81.35,81.39,175591.0,74.4793,74.4793,74.2147,74.2512,175591.0
2023-05-03 15:15:00,81.39,81.56,81.21,81.37,163332.0,74.2512,74.4063,74.087,74.233,163332.0
2023-05-03 15:20:00,81.36,81.44,81.04,81.34,182721.0,74.2239,74.2968,73.9319,74.2056,182721.0
2023-05-03 15:25:00,81.32,81.52,81.1,81.13,122503.0,74.1874,74.3698,73.9867,74.014,122503.0
2023-05-03 15:30:00,81.14,81.2,80.98,81.17,178993.0,74.0232,74.0779,73.8772,74.0505,178993.0
2023-05-03 15:35:00,81.16,81.21,81.06,81.06,63563.0,74.0414,74.087,73.9502,73.9502,63563.0
2023-05-03 15:40:00,81.06,81.11,80.94,81.03,113531.0,73.9502,73.9958,73.8407,73.9228,113531.0
2023-05-03 15:45:00,81.03,81.14,80.94,80.98,120544.0,73.9228,74.0232,73.8407,73.8772,120544.0
2023-05-03 15:50:00,80.98,81.09,80.93,81.02,196656.0,73.8772,73.9775,73.8316,73.9137,196656.0
2023-05-03 15:55:00,81.01,81.06,80.88,80.96,378618.0,73.9046,73.9502,73.786,73.8589,378618.0
2023-05-04 09:30:00,80.92,81.18,80.86,81.15,178315.0,73.8225,74.0597,73.7677,74.0323,178315.0
2023-05-04 09:35:00,81.15,81.17,80.82,80.83,102764.0,74.0323,74.0505,73.7312,73.7404,102764.0
2023-05-04 09:40:00,80.84,80.84,80.45,80.49,77541.0,73.7495,73.7495,73.3937,73.4302,77541.0
2023-05-04 09:45:00,80.48,80.72,80.43,80.71,83266.0,73.421,73.64,73.3754,73.6309,83266.0
2023-05-04 09:50:00,80.71,81.06,80.66,81.0,141100.0,73.6309,73.9502,73.5853,73.8954,141100.0
2023-05-04 09:55:00,80.97,81.07,80.84,80.84,75662.0,73.8681,73.9593,73.7495,73.7495,75662.0
2023-05-04 10:00:00,80.84,81.0,80.77,80.91,109202.0,73.7495,73.8954,73.6856,73.8133,109202.0
2023-05-04 10:05:00,80.92,81.16,80.91,81.15,241841.0,73.8225,74.0414,73.8133,74.0323,241841.0
2023-05-04 10:10:00,81.16,81.26,81.14,81.21,78464.0,74.0414,74.1326,74.0232,74.087,78464.0
2023-05-04 10:15:00,81.19,81.26,80.93,81.18,244233.0,74.0688,74.1326,73.8316,74.0597,244233.0
2023-05-04 10:20:00,81.17,81.24,80.91,81.23,65292.0,74.0505,74.1144,73.8133,74.1053,65292.0
2023-05-04 10:25:00,81.23,81.26,80.95,80.95,53233.0,74.1053,74.1326,73.8498,73.8498,53233.0
2023-05-04 10:30:00,80.95,80.97,80.86,80.92,59166.0,73.8498,73.8681,73.7677,73.8225,59166.0
2023-05-04 10:35:00,80.93,81.03,80.81,80.83,43356.0,73.8316,73.9228,73.7221,73.7404,43356.0
2023-05-04 10:40:00,80.83,81.02,80.81,80.94,149498.0,73.7404,73.9137,73.7221,73.8407,149498.0
2023-05-04 10:45:00,80.93,81.26,80.89,81.12,145238.0,73.8316,74.1326,73.7951,74.0049,145238.0
2023-05-04 10:50:00,81.11,81.2,80.98,81.2,46487.0,73.9958,74.0779,73.8772,74.0779,46487.0
2023-05-04 10:55:00,81.19,81.25,81.04,81.1,31998.0,74.0688,74.1235,73.9319,73.9867,31998.0
2023-05-04 11:00:00,81.1,81.19,80.97,81.05,175875.0,73.9867,74.0688,73.8681,73.9411,175875.0
2023-05-04 11:05:00,81.04,81.45,81.03,81.33,127813.0,73.9319,74.306,73.9228,74.1965,127813.0
2023-05-04 11:10:00,81.34,81.54,81.31,81.5,61618.0,74.2056,74.3881,74.1783,74.3516,61618.0
2023-05-04 11:15:00,81.5,81.6,81.28,81.31,162727.0,74.3516,74.4428,74.1509,74.1783,162727.0
2023-05-04 11:20:00,81.32,81.38,81.26,81.29,31910.0,74.1874,74.2421,74.1326,74.16,31910.0
2023-05-04 11:25:00,81.3,81.36,81.17,81.21,110580.0,74.1691,74.2239,74.0505,74.087,110580.0
2023-05-04 11:30:00,81.21,81.35,81.18,81.23,75760.0,74.087,74.2147,74.0597,74.1053,75760.0
2023-05-04 11:35:00,81.23,81.37,81.21,81.28,65633.0,74.1053,74.233,74.087,74.1509,65633.0
2023-05-04 11:40:00,81.28,81.34,81.22,81.23,126847.0,74.1509,74.2056,74.0961,74.1053,126847.0
2023-05-04 11:45:00,81.24,81.29,81.16,81.21,32277.0,74.1144,74.16,74.0414,74.087,32277.0
2023-05-04 11:50:00,81.21,81.23,81.09,81.12,24101.0,74.087,74.1053,73.9775,74.0049,24101.0
2023-05-04 11:55:00,81.12,81.14,81.03,81.07,31393.0,74.0049,74.0232,73.9228,73.9593,31393.0
2023-05-04 12:00:00,81.07,81.14,81.02,81.12,23973.0,73.9593,74.0232,73.9137,74.0049,23973.0
2023-05-04 12:05:00,81.12,81.17,81.02,81.14,42888.0,74.0049,74.0505,73.9137,74.0232,42888.0
2023-05-04 12:10:00,81.14,81.18,81.06,81.17,42581.0,74.0232,74.0597,73.9502,74.0505,42581.0
2023-05-04 12:15:00,81.16,81.35,81.15,81.31,30846.0,74.0414,74.2147,74.0323,74.1783,30846.0
2023-05-04 12:20:00,81.32,81.58,81.32,81.58,34732.0,74.1874,74.4246,74.1874,74.4246,34732.0
2023-05-04 12:25:00,81.58,81.61,81.55,81.59,41089.0,74.4246,74.4519,74.3972,74.4337,41089.0
2023-05-04 12:30:00,81.59,81.63,81.44,81.57,87706.0,74.4337,74.4702,74.2968,74.4154,87706.0
2023-05-04 12:35:00,81.57,81.64,81.54,81.63,24796.0,74.4154,74.4793,74.3881,74.4702,24796.0
2023-05-04 12:40:00,81.64,81.7,81.6,81.61,69523.0,74.4793,74.534,74.4428,74.4519,69523.0
2023-05-04 12:45:00,81.6,81.71,81.57,81.67,32304.0,74.4428,74.5432,74.4154,74.5067,32304.0
2023-05-04 12:50:00,81.66,81.7,81.54,81.55,31431.0,74.4976,74.534,74.3881,74.3972,31431.0
2023-05-04 12:55:00,81.54,81.73,81.54,81.73,42880.0,74.3881,74.5614,74.3881,74.5614,42880.0
2023-05-04 13:00:00,81.75,81.79,81.64,81.67,26610.0,74.5797,74.6161,74.4793,74.5067,26610.0
2023-05-04 13:05:00,81.68,81.87,81.66,81.86,90004.0,74.5158,74.6891,74.4976,74.68,90004.0
2023-05-04 13:10:00,81.87,81.89,81.81,81.85,22257.0,74.6891,74.7074,74.6344,74.6709,22257.0
2023-05-04 13:15:00,81.83,81.96,81.83,81.94,32502.0,74.6526,74.7712,74.6526,74.753,32502.0
2023-05-04 13:20:00,81.95,82.11,81.95,82.07,44770.0,74.7621,74.9081,74.7621,74.8716,44770.0
2023-05-04 13:25:00,82.08,82.08,81.89,81.93,64812.0,74.8807,74.8807,74.7074,74.7439,64812.0
2023-05-04 13:30:00,81.93,82.09,81.89,82.08,39185.0,74.7439,74.8898,74.7074,74.8807,39185.0
2023-05-04 13:35:00,82.08,82.09,82.01,82.05,25962.0,74.8807,74.8898,74.8169,74.8533,25962.0
2023-05-04 13:40:00,82.06,82.06,81.95,81.98,37331.0,74.8625,74.8625,74.7621,74.7895,37331.0
2023-05-04 13:45:00,81.98,82.01,81.85,81.91,51353.0,74.7895,74.8169,74.6709,74.7256,51353.0
2023-05-04 13:50:00,81.9,81.98,81.85,81.95,33370.0,74.7165,74.7895,74.6709,74.7621,33370.0
2023-05-04 13:55:00,81.96,82.04,81.92,81.99,23085.0,74.7712,74.8442,74.7347,74.7986,23085.0
2023-05-04 14:00:00,82.0,82.02,81.82,81.86,36429.0,74.8077,74.826,74.6435,74.68,36429.0
2023-05-04 14:05:00,81.86,81.93,81.82,81.91,20618.0,74.68,74.7439,74.6435,74.7256,20618.0
2023-05-04 14:10:00,81.9,82.01,81.87,82.0,38946.0,74.7165,74.8169,74.6891,74.8077,38946.0
2023-05-04 14:15:00,82.0,82.01,81.86,81.89,42665.0,74.8077,74.8169,74.68,74.7074,42665.0
2023-05-04 14:20:00,81.89,81.92,81.73,81.73,34218.0,74.7074,74.7347,74.5614,74.5614,34218.0
2023-05-04 14:25:00,81.73,81.76,81.58,81.58,49328.0,74.5614,74.5888,74.4246,74.4246,49328.0
2023-05-04 14:30:00,81.57,81.6,81.46,81.59,38406.0,74.4154,74.4428,74.3151,74.4337,38406.0
2023-05-04 14:35:00,81.59,81.68,81.49,81.53,68569.0,74.4337,74.5158,74.3425,74.379,68569.0
2023-05-04 14:40:00,81.53,81.54,81.45,81.48,106254.0,74.379,74.3881,74.306,74.3333,106254.0
2023-05-04 14:45:00,81.46,81.53,81.4,81.42,80880.0,74.3151,74.379,74.2604,74.2786,80880.0
2023-05-04 14:50:00,81.42,81.49,81.4,81.47,79618.0,74.2786,74.3425,74.2604,74.3242,79618.0
2023-05-04 14:55:00,81.47,81.5,81.42,81.48,30665.0,74.3242,74.3516,74.2786,74.3333,30665.0
2023-05-04 15:00:00,81.47,81.59,81.47,81.59,33046.0,74.3242,74.4337,74.3242,74.4337,33046.0
2023-05-04 15:05:00,81.58,81.7,81.57,81.62,28513.0,74.4246,74.534,74.4154,74.4611,28513.0
2023-05-04 15:10:00,81.63,81.67,81.5,81.53,71070.0,74.4702,74.5067,74.3516,74.379,71070.0
2023-05-04 15:15:00,81.53,81.53,81.42,81.46,39100.0,74.379,74.379,74.2786,74.3151,39100.0
2023-05-04 15:20:00,81.48,81.58,81.41,81.56,44423.0,74.3333,74.4246,74.2695,74.4063,44423.0
2023-05-04 15:25:00,81.56,81.64,81.52,81.62,46480.0,74.4063,74.4793,74.3698,74.4611,46480.0
2023-05-04 15:30:00,81.6,81.74,81.6,81.7,73433.0,74.4428,74.5705,74.4428,74.534,73433.0
2023-05-04 15:35:00,81.7,81.86,81.68,81.8,51954.0,74.534,74.68,74.5158,74.6253,51954.0
2023-05-04 15:40:00,81.79,81.83,81.61,81.61,62547.0,74.6161,74.6526,74.4519,74.4519,62547.0
2023-05-04 15:45:00,81.6,81.73,81.54,81.72,147239.0,74.4428,74.5614,74.3881,74.5523,147239.0
2023-05-04 15:50:00,81.71,81.73,81.57,81.62,106540.0,74.5432,74.5614,74.4154,74.4611,106540.0
2023-05-04 15:55:00,81.62,81.7,81.57,81.64,176739.0,74.4611,74.534,74.4154,74.4793,176739.0
2023-05-05 09:30:00,82.11,82.73,82.11,82.58,166786.0,74.9081,75.4737,74.9081,75.3369,166786.0
2023-05-05 09:35:00,82.59,82.7,82.55,82.7,92780.0,75.346,75.4463,75.3095,75.4463,92780.0
2023-05-05 09:40:00,82.71,82.93,82.69,82.88,98793.0,75.4555,75.6562,75.4372,75.6105,98793.0
2023-05-05 09:45:00,82.89,82.94,82.81,82.92,82203.0,75.6197,75.6653,75.5467,75.647,82203.0
2023-05-05 09:50:00,82.92,82.92,82.54,82.63,60826.0,75.647,75.647,75.3004,75.3825,60826.0
2023-05-05 09:55:00,82.64,82.67,82.47,82.49,41034.0,75.3916,75.419,75.2365,75.2548,41034.0
2023-05-05 10:00:00,82.51,82.65,82.41,82.56,78291.0,75.273,75.4007,75.1818,75.3186,78291.0
2023-05-05 10:05:00,82.57,82.63,82.47,82.58,59805.0,75.3277,75.3825,75.2365,75.3369,59805.0
2023-05-05 10:10:00,82.59,82.68,82.56,82.63,49119.0,75.346,75.4281,75.3186,75.3825,49119.0
2023-05-05 10:15:00,82.62,82.69,82.58,82.67,37219.0,75.3733,75.4372,75.3369,75.419,37219.0
2023-05-05 10:20:00,82.68,82.74,82.62,82.66,47969.0,75.4281,75.4828,75.3733,75.4098,47969.0
2023-05-05 10:25:00,82.66,82.71,82.52,82.61,32792.0,75.4098,75.4555,75.2821,75.3642,32792.0
2023-05-05 10:30:00,82.62,82.7,82.6,82.66,20504.0,75.3733,75.4463,75.3551,75.4098,20504.0
2023-05-05 10:35:00,82.66,82.74,82.59,82.66,50906.0,75.4098,75.4828,75.346,75.4098,50906.0
2023-05-05 10:40:00,82.67,82.76,82.59,82.72,28689.0,75.419,75.5011,75.346,75.4646,28689.0
2023-05-05 10:45:00,82.71,82.71,82.61,82.62,24662.0,75.4555,75.4555,75.3642,75.3733,24662.0
2023-05-05 10:50:00,82.63,82.69,82.63,82.63,41383.0,75.3825,75.4372,75.3825,75.3825,41383.0
2023-05-05 10:55:00,82.6,82.61,82.41,82.45,59897.0,75.3551,75.3642,75.1818,75.2183,59897.0
2023-05-05 11:00:00,82.45,82.61,82.45,82.61,44744.0,75.2183,75.3642,75.2183,75.3642,44744.0
2023-05-05 11:05:00,82.62,82.67,82.43,82.45,74983.0,75.3733,75.419,75.2,75.2183,74983.0
2023-05-05 11:10:00,82.44,82.59,82.4,82.57,25214.0,75.2091,75.346,75.1726,75.3277,25214.0
2023-05-05 11:15:00,82.59,82.6,82.47,82.51,27933.0,75.346,75.3551,75.2365,75.273,27933.0
2023-05-05 11:20:00,82.51,82.6,82.5,82.57,17338.0,75.273,75.3551,75.2639,75.3277,17338.0
2023-05-05 11:25:00,82.58,82.62,82.54,82.62,20485.0,75.3369,75.3733,75.3004,75.3733,20485.0
2023-05-05 11:30:00,82.64,82.66,82.56,82.6,24531.0,75.3916,75.4098,75.3186,75.3551,24531.0
2023-05-05 11:35:00,82.59,82.61,82.53,82.54,14027.0,75.346,75.3642,75.2912,75.3004,14027.0
2023-05-05 11:40:00,82.54,82.55,82.46,82.51,25956.0,75.3004,75.3095,75.2274,75.273,25956.0
2023-05-05 11:45:00,82.51,82.64,82.51,82.59,24637.0,75.273,75.3916,75.273,75.346,24637.0
2023-05-05 11:50:00,82.59,82.65,82.57,82.6,20551.0,75.346,75.4007,75.3277,75.3551,20551.0
2023-05-05 11:55:00,82.59,82.65,82.56,82.63,25704.0,75.346,75.4007,75.3186,75.3825,25704.0
2023-05-05 12:00:00,82.66,82.67,82.54,82.54,15957.0,75.4098,75.419,75.3004,75.3004,15957.0
2023-05-05 12:05:00,82.53,82.55,82.44,82.53,93417.0,75.2912,75.3095,75.2091,75.2912,93417.0
2023-05-05 12:10:00,82.53,82.59,82.5,82.5,41704.0,75.2912,75.346,75.2639,75.2639,41704.0
2023-05-05 12:15:00,82.49,82.61,82.48,82.56,18958.0,75.2548,75.3642,75.2456,75.3186,18958.0
2023-05-05 12:20:00,82.57,82.65,82.57,82.65,15834.0,75.3277,75.4007,75.3277,75.4007,15834.0
2023-05-05 12:25:00,82.65,82.66,82.53,82.55,14687.0,75.4007,75.4098,75.2912,75.3095,14687.0
2023-05-05 12:30:00,82.55,82.57,82.45,82.48,19227.0,75.3095,75.3277,75.2183,75.2456,19227.0
2023-05-05 12:35:00,82.48,82.5,82.39,82.43,26557.0,75.2456,75.2639,75.1635,75.2,26557.0
2023-05-05 12:40:00,82.42,82.43,82.28,82.28,47453.0,75.1909,75.2,75.0632,75.0632,47453.0
2023-05-05 12:45:00,82.27,82.29,82.09,82.15,81554.0,75.054,75.0723,74.8898,74.9446,81554.0
2023-05-05 12:50:00,82.16,82.3,82.15,82.3,70798.0,74.9537,75.0814,74.9446,75.0814,70798.0
2023-05-05 12:55:00,82.3,82.45,82.28,82.4,55952.0,75.0814,75.2183,75.0632,75.1726,55952.0
2023-05-05 13:00:00,82.41,82.48,82.41,82.47,20878.0,75.1818,75.2456,75.1818,75.2365,20878.0
2023-05-05 13:05:00,82.47,82.48,82.44,82.47,14872.0,75.2365,75.2456,75.2091,75.2365,14872.0
2023-05-05 13:10:00,82.46,82.53,82.42,82.48,28891.0,75.2274,75.2912,75.1909,75.2456,28891.0
2023-05-05 13:15:00,82.46,82.55,82.46,82.54,35315.0,75.2274,75.3095,75.2274,75.3004,35315.0
2023-05-05 13:20:00,82.54,82.56,82.48,82.56,20517.0,75.3004,75.3186,75.2456,75.3186,20517.0
2023-05-05 13:25:00,82.57,82.65,82.55,82.6,60990.0,75.3277,75.4007,75.3095,75.3551,60990.0
2023-05-05 13:30:00,82.61,82.69,82.61,82.69,17691.0,75.3642,75.4372,75.3642,75.4372,17691.0
2023-05-05 13:35:00,82.67,82.7,82.62,82.66,22786.0,75.419,75.4463,75.3733,75.4098,22786.0
2023-05-05 13:40:00,82.67,82.73,82.65,82.7,63179.0,75.419,75.4737,75.4007,75.4463,63179.0
2023-05-05 13:45:00,82.7,82.72,82.67,82.7,25674.0,75.4463,75.4646,75.419,75.4463,25674.0
2023-05-05 13:50:00,82.69,82.73,82.66,82.68,21712.0,75.4372,75.4737,75.4098,75.4281,21712.0
2023-05-05 13:55:00,82.68,82.68,82.6,82.65,26332.0,75.4281,75.4281,75.3551,75.4007,26332.0
2023-05-05 14:00:00,82.65,82.67,82.61,82.66,11096.0,75.4007,75.419,75.3642,75.4098,11096.0
2023-05-05 14:05:00,82.67,82.68,82.61,82.64,80275.0,75.419,75.4281,75.3642,75.3916,80275.0
2023-05-05 14:10:00,82.64,82.67,82.59,82.65,17665.0,75.3916,75.419,75.346,75.4007,17665.0
2023-05-05 14:15:00,82.65,82.71,82.65,82.69,21638.0,75.4007,75.4555,75.4007,75.4372,21638.0
2023-05-05 14:20:00,82.68,82.76,82.66,82.73,28108.0,75.4281,75.5011,75.4098,75.4737,28108.0
2023-05-05 14:25:00,82.73,82.89,82.73,82.85,66343.0,75.4737,75.6197,75.4737,75.5832,66343.0
2023-05-05 14:30:00,82.84,82.95,82.82,82.88,43066.0,75.5741,75.6744,75.5558,75.6105,43066.0
2023-05-05 14:35:00,82.88,82.92,82.81,82.86,41177.0,75.6105,75.647,75.5467,75.5923,41177.0
2023-05-05 14:40:00,82.86,82.93,82.85,82.92,25044.0,75.5923,75.6562,75.5832,75.647,25044.0
2023-05-05 14:45:00,82.92,83.02,82.91,83.02,42158.0,75.647,75.7383,75.6379,75.7383,42158.0
2023-05-05 14:50:00,83.01,83.06,83.0,83.03,34900.0,75.7291,75.7748,75.72,75.7474,34900.0
2023-05-05 14:55:00,83.04,83.17,83.01,83.04,78016.0,75.7565,75.8751,75.7291,75.7565,78016.0
2023-05-05 15:00:00,83.05,83.12,83.0,83.04,42772.0,75.7656,75.8295,75.72,75.7565,42772.0
2023-05-05 15:05:00,83.05,83.09,83.0,83.09,31411.0,75.7656,75.8021,75.72,75.8021,31411.0
2023-05-05 15:10:00,83.08,83.09,82.99,83.0,28767.0,75.793,75.8021,75.7109,75.72,28767.0
2023-05-05 15:15:00,83.01,83.05,82.94,82.95,70694.0,75.7291,75.7656,75.6653,75.6744,70694.0
2023-05-05 15:20:00,82.95,83.04,82.9,83.0,33626.0,75.6744,75.7565,75.6288,75.72,33626.0
2023-05-05 15:25:00,83.0,83.01,82.94,83.0,30849.0,75.72,75.7291,75.6653,75.72,30849.0
2023-05-05 15:30:00,82.99,83.03,82.92,82.98,45811.0,75.7109,75.7474,75.647,75.7018,45811.0
2023-05-05 15:35:00,82.98,83.02,82.94,83.01,48785.0,75.7018,75.7383,75.6653,75.7291,48785.0
2023-05-05 15:40:00,83.0,83.03,82.94,83.02,50539.0,75.72,75.7474,75.6653,75.7383,50539.0
2023-05-05 15:45:00,83.02,83.03,82.95,83.03,76470.0,75.7383,75.7474,75.6744,75.7474,76470.0
2023-05-05 15:50:00,83.02,83.04,82.94,82.98,158474.0,75.7383,75.7565,75.6653,75.7018,158474.0
2023-05-05 15:55:00,82.99,83.01,82.9,83.0,254551.0,75.7109,75.7291,75.6288,75.72,254551.0
2023-05-08 09:30:00,82.81,82.98,82.42,82.81,182489.0,75.5467,75.7018,75.1909,75.5467,182489.0
2023-05-08 09:35:00,82.8,82.97,82.79,82.92,81855.0,75.5376,75.6927,75.5284,75.647,81855.0
2023-05-08 09:40:00,82.91,83.03,82.83,83.0,107025.0,75.6379,75.7474,75.5649,75.72,107025.0
2023-05-08 09:45:00,82.99,83.07,82.78,82.79,102715.0,75.7109,75.7839,75.5193,75.5284,102715.0
2023-05-08 09:50:00,82.78,82.78,82.62,82.66,76171.0,75.5193,75.5193,75.3733,75.4098,76171.0
2023-05-08 09:55:00,82.66,82.9,82.65,82.9,86649.0,75.4098,75.6288,75.4007,75.6288,86649.0
2023-05-08 10:00:00,82.91,82.94,82.81,82.9,67692.0,75.6379,75.6653,75.5467,75.6288,67692.0
2023-05-08 10:05:00,82.89,82.89,82.73,82.77,64327.0,75.6197,75.6197,75.4737,75.5102,64327.0
2023-05-08 10:10:00,82.78,82.79,82.59,82.63,44810.0,75.5193,75.5284,75.346,75.3825,44810.0
2023-05-08 10:15:00,82.64,82.69,82.54,82.62,64220.0,75.3916,75.4372,75.3004,75.3733,64220.0
2023-05-08 10:20:00,82.63,82.63,82.46,82.53,52695.0,75.3825,75.3825,75.2274,75.2912,52695.0
2023-05-08 10:25:00,82.53,82.57,82.43,82.46,60378.0,75.2912,75.3277,75.2,75.2274,60378.0
2023-05-08 10:30:00,82.46,82.5,82.42,82.43,64788.0,75.2274,75.2639,75.1909,75.2,64788.0
2023-05-08 10:35:00,82.41,82.46,82.36,82.45,56735.0,75.1818,75.2274,75.1362,75.2183,56735.0
2023-05-08 10:40:00,82.44,82.56,82.4,82.56,64300.0,75.2091,75.3186,75.1726,75.3186,64300.0
2023-05-08 10:45:00,82.57,82.67,82.56,82.66,43842.0,75.3277,75.419,75.3186,75.4098,43842.0
2023-05-08 10:50:00,82.66,82.73,82.66,82.72,35706.0,75.4098,75.4737,75.4098,75.4646,35706.0
2023-05-08 10:55:00,82.72,82.72,82.63,82.67,42108.0,75.4646,75.4646,75.3825,75.419,42108.0
2023-05-08 11:00:00,82.67,82.81,82.66,82.81,42724.0,75.419,75.5467,75.4098,75.5467,42724.0
2023-05-08 11:05:00,82.81,82.82,82.74,82.77,34274.0,75.5467,75.5558,75.4828,75.5102,34274.0
2023-05-08 11:10:00,82.77,82.81,82.66,82.68,36358.0,75.5102,75.5467,75.4098,75.4281,36358.0
2023-05-08 11:15:00,82.68,82.69,82.62,82.64,39950.0,75.4281,75.4372,75.3733,75.3916,39950.0
2023-05-08 11:20:00,82.64,82.68,82.57,82.67,39766.0,75.3916,75.4281,75.3277,75.419,39766.0
2023-05-08 11:25:00,82.66,82.66,82.56,82.58,47942.0,75.4098,75.4098,75.3186,75.3369,47942.0
2023-05-08 11:30:00,82.57,82.68,82.52,82.67,45953.0,75.3277,75.4281,75.2821,75.419,45953.0
2023-05-08 11:35:00,82.66,82.68,82.6,82.61,40233.0,75.4098,75.4281,75.3551,75.3642,40233.0
2023-05-08 11:40:00,82.6,82.7,82.59,82.68,32655.0,75.3551,75.4463,75.346,75.4281,32655.0
2023-05-08 11:45:00,82.7,82.78,82.67,82.74,32567.0,75.4463,75.5193,75.419,75.4828,32567.0
2023-05-08 11:50:00,82.73,82.75,82.67,82.72,35425.0,75.4737,75.4919,75.419,75.4646,35425.0
2023-05-08 11:55:00,82.71,82.71,82.58,82.59,37518.0,75.4555,75.4555,75.3369,75.346,37518.0
2023-05-08 12:00:00,82.59,82.6,82.49,82.53,52311.0,75.346,75.3551,75.2548,75.2912,52311.0
2023-05-08 12:05:00,82.53,82.61,82.51,82.59,43817.0,75.2912,75.3642,75.273,75.346,43817.0
2023-05-08 12:10:00,82.59,82.6,82.45,82.46,40913.0,75.346,75.3551,75.2183,75.2274,40913.0
2023-05-08 12:15:00,82.47,82.6,82.43,82.58,30691.0,75.2365,75.3551,75.2,75.3369,30691.0
2023-05-08 12:20:00,82.59,82.59,82.5,82.51,31162.0,75.346,75.346,75.2639,75.273,31162.0
2023-05-08 12:25:00,82.51,82.54,82.47,82.5,32596.0,75.273,75.3004,75.2365,75.2639,32596.0
2023-05-08 12:30:00,82.51,82.56,82.47,82.48,36517.0,75.273,75.3186,75.2365,75.2456,36517.0
2023-05-08 12:35:00,82.48,82.5,82.44,82.45,30417.0,75.2456,75.2639,75.2091,75.2183,30417.0
2023-05-08 12:40:00,82.45,82.47,82.4,82.46,40276.0,75.2183,75.2365,75.1726,75.2274,40276.0
2023-05-08 12:45:00,82.45,82.46,82.36,82.4,42139.0,75.2183,75.2274,75.1362,75.1726,42139.0
2023-05-08 12:50:00,82.4,82.46,82.4,82.41,35979.0,75.1726,75.2274,75.1726,75.1818,35979.0
2023-05-08 12:55:00,82.4,82.42,82.35,82.38,30510.0,75.1726,75.1909,75.127,75.1544,30510.0
2023-05-08 13:00:00,82.4,82.43,82.38,82.39,25857.0,75.1726,75.2,75.1544,75.1635,25857.0
2023-05-08 13:05:00,82.4,82.42,82.34,82.35,87806.0,75.1726,75.1909,75.1179,75.127,87806.0
2023-05-08 13:10:00,82.34,82.38,82.31,82.37,35435.0,75.1179,75.1544,75.0905,75.1453,35435.0
2023-05-08 13:15:00,82.38,82.44,82.35,82.44,35125.0,75.1544,75.2091,75.127,75.2091,35125.0
2023-05-08 13:20:00,82.43,82.52,82.41,82.43,33632.0,75.2,75.2821,75.1818,75.2,33632.0
2023-05-08 13:25:00,82.43,82.44,82.37,82.39,25040.0,75.2,75.2091,75.1453,75.1635,25040.0
2023-05-08 13:30:00,82.4,82.47,82.39,82.43,46508.0,75.1726,75.2365,75.1635,75.2,46508.0
2023-05-08 13:35:00,82.44,82.46,82.38,82.41,21608.0,75.2091,75.2274,75.1544,75.1818,21608.0
2023-05-08 13:40:00,82.42,82.46,82.36,82.43,29800.0,75.1909,75.2274,75.1362,75.2,29800.0
2023-05-08 13:45:00,82.44,82.51,82.42,82.46,40390.0,75.2091,75.273,75.1909,75.2274,40390.0
2023-05-08 13:50:00,82.46,82.48,82.42,82.43,42128.0,75.2274,75.2456,75.1909,75.2,42128.0
2023-05-08 13:55:00,82.43,82.49,82.4,82.44,46495.0,75.2,75.2548,75.1726,75.2091,46495.0
2023-05-08 14:00:00,82.45,82.55,82.44,82.46,42280.0,75.2183,75.3095,75.2091,75.2274,42280.0
2023-05-08 14:05:00,82.46,82.47,82.17,82.34,83592.0,75.2274,75.2365,74.9628,75.1179,83592.0
2023-05-08 14:10:00,82.34,82.5,82.28,82.48,38437.0,75.1179,75.2639,75.0632,75.2456,38437.0
2023-05-08 14:15:00,82.47,82.55,82.46,82.54,40429.0,75.2365,75.3095,75.2274,75.3004,40429.0
2023-05-08 14:20:00,82.55,82.69,82.54,82.64,37723.0,75.3095,75.4372,75.3004,75.3916,37723.0
2023-05-08 14:25:00,82.64,82.65,82.57,82.6,29698.0,75.3916,75.4007,75.3277,75.3551,29698.0
2023-05-08 14:30:00,82.6,82.65,82.55,82.57,38057.0,75.3551,75.4007,75.3095,75.3277,38057.0
2023-05-08 14:35:00,82.56,82.6,82.52,82.54,33798.0,75.3186,75.3551,75.2821,75.3004,33798.0
2023-05-08 14:40:00,82.53,82.6,82.51,82.51,34523.0,75.2912,75.3551,75.273,75.273,34523.0
2023-05-08 14:45:00,82.51,82.53,82.47,82.48,34678.0,75.273,75.2912,75.2365,75.2456,34678.0
2023-05-08 14:50:00,82.49,82.5,82.45,82.47,38636.0,75.2548,75.2639,75.2183,75.2365,38636.0
2023-05-08 14:55:00,82.47,82.5,82.43,82.47,30465.0,75.2365,75.2639,75.2,75.2365,30465.0
2023-05-08 15:00:00,82.48,82.49,82.39,82.41,43477.0,75.2456,75.2548,75.1635,75.1818,43477.0
2023-05-08 15:05:00,82.4,82.45,82.39,82.42,36893.0,75.1726,75.2183,75.1635,75.1909,36893.0
2023-05-08 15:10:00,82.42,82.45,82.33,82.36,172285.0,75.1909,75.2183,75.1088,75.1362,172285.0
2023-05-08 15:15:00,82.36,82.52,82.35,82.49,76276.0,75.1362,75.2821,75.127,75.2548,76276.0
2023-05-08 15:20:00,82.49,82.49,82.43,82.47,37948.0,75.2548,75.2548,75.2,75.2365,37948.0
2023-05-08 15:25:00,82.46,82.46,82.39,82.41,41943.0,75.2274,75.2274,75.1635,75.1818,41943.0
2023-05-08 15:30:00,82.41,82.49,82.39,82.49,49721.0,75.1818,75.2548,75.1635,75.2548,49721.0
2023-05-08 15:35:00,82.49,82.52,82.45,82.47,49553.0,75.2548,75.2821,75.2183,75.2365,49553.0
2023-05-08 15:40:00,82.48,82.58,82.46,82.58,50291.0,75.2456,75.3369,75.2274,75.3369,50291.0
2023-05-08 15:45:00,82.57,82.6,82.51,82.53,87501.0,75.3277,75.3551,75.273,75.2912,87501.0
2023-05-08 15:50:00,82.53,82.56,82.47,82.53,178289.0,75.2912,75.3186,75.2365,75.2912,178289.0
2023-05-08 15:55:00,82.52,82.55,82.48,82.5,236409.0,75.2821,75.3095,75.2456,75.2639,236409.0
2023-05-09 09:30:00,82.11,82.13,81.71,81.94,105316.0,74.9081,74.9263,74.5432,74.753,105316.0
2023-05-09 09:35:00,81.94,81.97,81.71,81.72,62767.0,74.753,74.7804,74.5432,74.5523,62767.0
2023-05-09 09:40:00,81.7,81.71,81.54,81.61,80183.0,74.534,74.5432,74.3881,74.4519,80183.0
2023-05-09 09:45:00,81.6,81.64,81.51,81.56,51248.0,74.4428,74.4793,74.3607,74.4063,51248.0
2023-05-09 09:50:00,81.57,81.59,81.29,81.38,92591.0,74.4154,74.4337,74.16,74.2421,92591.0
2023-05-09 09:55:00,81.37,81.44,81.32,81.36,60607.0,74.233,74.2968,74.1874,74.2239,60607.0
2023-05-09 10:00:00,81.39,81.43,81.3,81.35,117426.0,74.2512,74.2877,74.1691,74.2147,117426.0
2023-05-09 10:05:00,81.37,81.43,81.31,81.31,44862.0,74.233,74.2877,74.1783,74.1783,44862.0
2023-05-09 10:10:00,81.32,81.47,81.25,81.44,59243.0,74.1874,74.3242,74.1235,74.2968,59243.0
2023-05-09 10:15:00,81.45,81.71,81.44,81.71,49996.0,74.306,74.5432,74.2968,74.5432,49996.0
2023-05-09 10:20:00,81.72,81.8,81.71,81.77,49968.0,74.5523,74.6253,74.5432,74.5979,49968.0
2023-05-09 10:25:00,81.77,81.96,81.77,81.89,31738.0,74.5979,74.7712,74.5979,74.7074,31738.0
2023-05-09 10:30:00,81.9,82.01,81.89,81.98,49577.0,74.7165,74.8169,74.7074,74.7895,49577.0
2023-05-09 10:35:00,81.98,81.99,81.88,81.99,33918.0,74.7895,74.7986,74.6983,74.7986,33918.0
2023-05-09 10:40:00,81.99,82.03,81.89,81.94,37476.0,74.7986,74.8351,74.7074,74.753,37476.0
2023-05-09 10:45:00,81.94,81.95,81.75,81.78,50552.0,74.753,74.7621,74.5797,74.607,50552.0
2023-05-09 10:50:00,81.77,81.82,81.71,81.81,37895.0,74.5979,74.6435,74.5432,74.6344,37895.0
2023-05-09 10:55:00,81.81,81.85,81.69,81.7,144017.0,74.6344,74.6709,74.5249,74.534,144017.0
2023-05-09 11:00:00,81.7,81.78,81.68,81.69,30192.0,74.534,74.607,74.5158,74.5249,30192.0
2023-05-09 11:05:00,81.68,81.78,81.64,81.77,44861.0,74.5158,74.607,74.4793,74.5979,44861.0
2023-05-09 11:10:00,81.78,81.83,81.73,81.83,35728.0,74.607,74.6526,74.5614,74.6526,35728.0
2023-05-09 11:15:00,81.83,82.01,81.82,81.98,24451.0,74.6526,74.8169,74.6435,74.7895,24451.0
2023-05-09 11:20:00,81.98,82.0,81.88,81.9,36360.0,74.7895,74.8077,74.6983,74.7165,36360.0
2023-05-09 11:25:00,81.9,81.9,81.83,81.87,21908.0,74.7165,74.7165,74.6526,74.6891,21908.0
2023-05-09 11:30:00,81.88,82.06,81.88,82.06,51436.0,74.6983,74.8625,74.6983,74.8625,51436.0
2023-05-09 11:35:00,82.07,82.08,81.94,81.98,41031.0,74.8716,74.8807,74.753,74.7895,41031.0
2023-05-09 11:40:00,81.97,82.0,81.89,81.93,25112.0,74.7804,74.8077,74.7074,74.7439,25112.0
2023-05-09 11:45:00,81.95,81.98,81.92,81.96,27594.0,74.7621,74.7895,74.7347,74.7712,27594.0
2023-05-09 11:50:00,81.97,82.01,81.85,81.86,29336.0,74.7804,74.8169,74.6709,74.68,29336.0
2023-05-09 11:55:00,81.86,81.88,81.83,81.87,25342.0,74.68,74.6983,74.6526,74.6891,25342.0
2023-05-09 12:00:00,81.87,81.99,81.84,81.98,28735.0,74.6891,74.7986,74.6618,74.7895,28735.0
2023-05-09 12:05:00,81.98,82.05,81.97,82.01,30629.0,74.7895,74.8533,74.7804,74.8169,30629.0
2023-05-09 12:10:00,82.02,82.02,81.95,81.97,31012.0,74.826,74.826,74.7621,74.7804,31012.0
2023-05-09 12:15:00,81.97,82.02,81.93,81.97,25619.0,74.7804,74.826,74.7439,74.7804,25619.0
2023-05-09 12:20:00,81.96,82.08,81.95,82.02,74673.0,74.7712,74.8807,74.7621,74.826,74673.0
2023-05-09 12:25:00,82.02,82.03,81.98,82.0,22925.0,74.826,74.8351,74.7895,74.8077,22925.0
2023-05-09 12:30:00,82.01,82.1,82.01,82.1,23505.0,74.8169,74.899,74.8169,74.899,23505.0
2023-05-09 12:35:00,82.09,82.11,82.06,82.06,25242.0,74.8898,74.9081,74.8625,74.8625,25242.0
2023-05-09 12:40:00,82.07,82.1,82.04,82.08,14542.0,74.8716,74.899,74.8442,74.8807,14542.0
2023-05-09 12:45:00,82.06,82.11,82.01,82.02,14627.0,74.8625,74.9081,74.8169,74.826,14627.0
2023-05-09 12:50:00,82.03,82.12,82.02,82.11,15898.0,74.8351,74.9172,74.826,74.9081,15898.0
2023-05-09 12:55:00,82.11,82.16,82.11,82.15,20373.0,74.9081,74.9537,74.9081,74.9446,20373.0
2023-05-09 13:00:00,82.15,82.18,82.09,82.14,26904.0,74.9446,74.9719,74.8898,74.9355,26904.0
2023-05-09 13:05:00,82.14,82.2,82.14,82.17,24291.0,74.9355,74.9902,74.9355,74.9628,24291.0
2023-05-09 13:10:00,82.16,82.19,82.1,82.14,16596.0,74.9537,74.9811,74.899,74.9355,16596.0
2023-05-09 13:15:00,82.13,82.21,82.13,82.2,12933.0,74.9263,74.9993,74.9263,74.9902,12933.0
2023-05-09 13:20:00,82.2,82.24,82.17,82.19,39451.0,74.9902,75.0267,74.9628,74.9811,39451.0
2023-05-09 13:25:00,82.18,82.22,82.16,82.17,50994.0,74.9719,75.0084,74.9537,74.9628,50994.0
2023-05-09 13:30:00,82.17,82.28,82.17,82.26,19426.0,74.9628,75.0632,74.9628,75.0449,19426.0
2023-05-09 13:35:00,82.27,82.28,82.14,82.15,15233.0,75.054,75.0632,74.9355,74.9446,15233.0
2023-05-09 13:40:00,82.15,82.2,82.13,82.15,22158.0,74.9446,74.9902,74.9263,74.9446,22158.0
2023-05-09 13:45:00,82.14,82.25,82.13,82.23,15788.0,74.9355,75.0358,74.9263,75.0176,15788.0
2023-05-09 13:50:00,82.24,82.28,82.22,82.26,36723.0,75.0267,75.0632,75.0084,75.0449,36723.0
2023-05-09 13:55:00,82.27,82.33,82.26,82.31,38952.0,75.054,75.1088,75.0449,75.0905,38952.0
2023-05-09 14:00:00,82.31,82.36,82.26,82.26,52566.0,75.0905,75.1362,75.0449,75.0449,52566.0
2023-05-09 14:05:00,82.25,82.25,82.12,82.19,34182.0,75.0358,75.0358,74.9172,74.9811,34182.0
2023-05-09 14:10:00,82.17,82.24,82.15,82.24,24606.0,74.9628,75.0267,74.9446,75.0267,24606.0
2023-05-09 14:15:00,82.25,82.33,82.23,82.25,174210.0,75.0358,75.1088,75.0176,75.0358,174210.0
2023-05-09 14:20:00,82.26,82.27,82.21,82.21,164930.0,75.0449,75.054,74.9993,74.9993,164930.0
2023-05-09 14:25:00,82.22,82.24,82.2,82.23,299608.0,75.0084,75.0267,74.9902,75.0176,299608.0
2023-05-09 14:30:00,82.23,82.29,82.22,82.26,37860.0,75.0176,75.0723,75.0084,75.0449,37860.0
2023-05-09 14:35:00,82.26,82.31,82.26,82.28,18872.0,75.0449,75.0905,75.0449,75.0632,18872.0
2023-05-09 14:40:00,82.28,82.4,82.27,82.4,31776.0,75.0632,75.1726,75.054,75.1726,31776.0
2023-05-09 14:45:00,82.4,82.46,82.36,82.45,36731.0,75.1726,75.2274,75.1362,75.2183,36731.0
2023-05-09 14:50:00,82.45,82.49,82.29,82.31,38040.0,75.2183,75.2548,75.0723,75.0905,38040.0
2023-05-09 14:55:00,82.31,82.41,82.3,82.39,30268.0,75.0905,75.1818,75.0814,75.1635,30268.0
2023-05-09 15:00:00,82.39,82.44,82.39,82.42,38506.0,75.1635,75.2091,75.1635,75.1909,38506.0
2023-05-09 15:05:00,82.42,82.48,82.4,82.45,26934.0,75.1909,75.2456,75.1726,75.2183,26934.0
2023-05-09 15:10:00,82.46,82.51,82.42,82.42,33061.0,75.2274,75.273,75.1909,75.1909,33061.0
2023-05-09 15:15:00,82.41,82.44,82.35,82.36,29978.0,75.1818,75.2091,75.127,75.1362,29978.0
2023-05-09 15:20:00,82.36,82.39,82.31,82.39,37322.0,75.1362,75.1635,75.0905,75.1635,37322.0
2023-05-09 15:25:00,82.39,82.42,82.35,82.37,32862.0,75.1635,75.1909,75.127,75.1453,32862.0
2023-05-09 15:30:00,82.36,82.38,82.25,82.35,63044.0,75.1362,75.1544,75.0358,75.127,63044.0
2023-05-09 15:35:00,82.34,82.36,82.29,82.32,39326.0,75.1179,75.1362,75.0723,75.0997,39326.0
2023-05-09 15:40:00,82.32,82.33,82.25,82.31,69724.0,75.0997,75.1088,75.0358,75.0905,69724.0
2023-05-09 15:45:00,82.31,82.33,82.27,82.31,52760.0,75.0905,75.1088,75.054,75.0905,52760.0
2023-05-09 15:50:00,82.31,82.32,82.22,82.25,108360.0,75.0905,75.0997,75.0084,75.0358,108360.0
2023-05-09 15:55:00,82.23,82.24,82.12,82.14,200696.0,75.0176,75.0267,74.9172,74.9355,200696.0
2023-05-10 09:30:00,82.96,83.2,82.93,83.0,157004.0,75.6835,75.9025,75.6562,75.72,157004.0
2023-05-10 09:35:00,83.03,83.07,82.8,82.8,104865.0,75.7474,75.7839,75.5376,75.5376,104865.0
2023-05-10 09:40:00,82.8,82.8,82.56,82.66,68095.0,75.5376,75.5376,75.3186,75.4098,68095.0
2023-05-10 09:45:00,82.66,82.76,82.52,82.54,61060.0,75.4098,75.5011,75.2821,75.3004,61060.0
2023-05-10 09:50:00,82.56,82.67,82.49,82.5,79871.0,75.3186,75.419,75.2548,75.2639,79871.0
2023-05-10 09:55:00,82.51,82.79,82.51,82.73,35154.0,75.273,75.5284,75.273,75.4737,35154.0
2023-05-10 10:00:00,82.7,82.7,82.58,82.65,66262.0,75.4463,75.4463,75.3369,75.4007,66262.0
2023-05-10 10:05:00,82.64,82.72,82.53,82.53,60930.0,75.3916,75.4646,75.2912,75.2912,60930.0
2023-05-10 10:10:00,82.54,82.63,82.5,82.55,48301.0,75.3004,75.3825,75.2639,75.3095,48301.0
2023-05-10 10:15:00,82.53,82.58,82.26,82.3,81891.0,75.2912,75.3369,75.0449,75.0814,81891.0
2023-05-10 10:20:00,82.3,82.43,82.26,82.41,53805.0,75.0814,75.2,75.0449,75.1818,53805.0
2023-05-10 10:25:00,82.41,82.5,82.32,82.36,39323.0,75.1818,75.2639,75.0997,75.1362,39323.0
2023-05-10 10:30:00,82.38,82.42,82.36,82.38,40811.0,75.1544,75.1909,75.1362,75.1544,40811.0
2023-05-10 10:35:00,82.37,82.39,82.22,82.31,30090.0,75.1453,75.1635,75.0084,75.0905,30090.0
2023-05-10 10:40:00,82.33,82.38,82.16,82.19,63658.0,75.1088,75.1544,74.9537,74.9811,63658.0
2023-05-10 10:45:00,82.18,82.41,82.1,82.32,31209.0,74.9719,75.1818,74.899,75.0997,31209.0
2023-05-10 10:50:00,82.29,82.43,82.21,82.42,33469.0,75.0723,75.2,74.9993,75.1909,33469.0
2023-05-10 10:55:00,82.4,82.47,82.36,82.47,60738.0,75.1726,75.2365,75.1362,75.2365,60738.0
2023-05-10 11:00:00,82.46,82.58,82.46,82.56,44608.0,75.2274,75.3369,75.2274,75.3186,44608.0
2023-05-10 11:05:00,82.59,82.66,82.53,82.65,19667.0,75.346,75.4098,75.2912,75.4007,19667.0
2023-05-10 11:10:00,82.67,82.79,82.65,82.73,31284.0,75.419,75.5284,75.4007,75.4737,31284.0
2023-05-10 11:15:00,82.72,82.9,82.72,82.9,57235.0,75.4646,75.6288,75.4646,75.6288,57235.0
2023-05-10 11:20:00,82.9,83.02,82.89,82.96,40429.0,75.6288,75.7383,75.6197,75.6835,40429.0
2023-05-10 11:25:00,82.96,83.01,82.92,83.0,26985.0,75.6835,75.7291,75.647,75.72,26985.0
2023-05-10 11:30:00,83.0,83.09,82.94,83.04,73452.0,75.72,75.8021,75.6653,75.7565,73452.0
2023-05-10 11:35:00,83.04,83.07,83.0,83.03,116589.0,75.7565,75.7839,75.72,75.7474,116589.0
2023-05-10 11:40:00,83.04,83.12,83.02,83.07,14174.0,75.7565,75.8295,75.7383,75.7839,14174.0
2023-05-10 11:45:00,83.05,83.06,82.98,83.02,71799.0,75.7656,75.7748,75.7018,75.7383,71799.0
2023-05-10 11:50:00,83.01,83.07,82.99,83.01,21260.0,75.7291,75.7839,75.7109,75.7291,21260.0
2023-05-10 11:55:00,83.01,83.05,82.92,82.98,54506.0,75.7291,75.7656,75.647,75.7018,54506.0
2023-05-10 12:00:00,82.99,82.99,82.85,82.87,36834.0,75.7109,75.7109,75.5832,75.6014,36834.0
2023-05-10 12:05:00,82.87,82.89,82.76,82.86,24908.0,75.6014,75.6197,75.5011,75.5923,24908.0
2023-05-10 12:10:00,82.86,82.9,82.77,82.81,22292.0,75.5923,75.6288,75.5102,75.5467,22292.0
2023-05-10 12:15:00,82.81,82.91,82.77,82.9,18471.0,75.5467,75.6379,75.5102,75.6288,18471.0
2023-05-10 12:20:00,82.9,82.92,82.84,82.89,23349.0,75.6288,75.647,75.5741,75.6197,23349.0
2023-05-10 12:25:00,82.9,82.92,82.81,82.84,22877.0,75.6288,75.647,75.5467,75.5741,22877.0
2023-05-10 12:30:00,82.84,82.85,82.78,82.8,30689.0,75.5741,75.5832,75.5193,75.5376,30689.0
2023-05-10 12:35:00,82.8,82.81,82.71,82.73,33509.0,75.5376,75.5467,75.4555,75.4737,33509.0
2023-05-10 12:40:00,82.73,82.8,82.72,82.78,39073.0,75.4737,75.5376,75.4646,75.5193,39073.0
2023-05-10 12:45:00,82.77,82.8,82.71,82.72,27351.0,75.5102,75.5376,75.4555,75.4646,27351.0
2023-05-10 12:50:00,82.71,82.75,82.58,82.62,38147.0,75.4555,75.4919,75.3369,75.3733,38147.0
2023-05-10 12:55:00,82.61,82.68,82.55,82.62,50400.0,75.3642,75.4281,75.3095,75.3733,50400.0
2023-05-10 13:00:00,82.61,82.62,82.51,82.52,22275.0,75.3642,75.3733,75.273,75.2821,22275.0
2023-05-10 13:05:00,82.51,82.56,82.45,82.47,62129.0,75.273,75.3186,75.2183,75.2365,62129.0
2023-05-10 13:10:00,82.46,82.51,82.38,82.47,50790.0,75.2274,75.273,75.1544,75.2365,50790.0
2023-05-10 13:15:00,82.47,82.47,82.39,82.45,212049.0,75.2365,75.2365,75.1635,75.2183,212049.0
2023-05-10 13:20:00,82.44,82.49,82.36,82.39,37088.0,75.2091,75.2548,75.1362,75.1635,37088.0
2023-05-10 13:25:00,82.39,82.42,82.33,82.42,27528.0,75.1635,75.1909,75.1088,75.1909,27528.0
2023-05-10 13:30:00,82.41,82.55,82.39,82.54,22061.0,75.1818,75.3095,75.1635,75.3004,22061.0
2023-05-10 13:35:00,82.53,82.55,82.37,82.37,24793.0,75.2912,75.3095,75.1453,75.1453,24793.0
2023-05-10 13:40:00,82.37,82.44,82.36,82.44,40121.0,75.1453,75.2091,75.1362,75.2091,40121.0
2023-05-10 13:45:00,82.44,82.58,82.42,82.58,40888.0,75.2091,75.3369,75.1909,75.3369,40888.0
2023-05-10 13:50:00,82.58,82.62,82.5,82.55,50121.0,75.3369,75.3733,75.2639,75.3095,50121.0
2023-05-10 13:55:00,82.56,82.63,82.54,82.61,29870.0,75.3186,75.3825,75.3004,75.3642,29870.0
2023-05-10 14:00:00,82.63,82.65,82.59,82.64,43865.0,75.3825,75.4007,75.346,75.3916,43865.0
2023-05-10 14:05:00,82.65,82.72,82.61,82.72,55769.0,75.4007,75.4646,75.3642,75.4646,55769.0
2023-05-10 14:10:00,82.72,82.86,82.72,82.78,49684.0,75.4646,75.5923,75.4646,75.5193,49684.0
2023-05-10 14:15:00,82.78,82.84,82.78,82.81,47149.0,75.5193,75.5741,75.5193,75.5467,47149.0
2023-05-10 14:20:00,82.81,82.85,82.72,82.72,37615.0,75.5467,75.5832,75.4646,75.4646,37615.0
2023-05-10 14:25:00,82.71,82.81,82.69,82.77,46465.0,75.4555,75.5467,75.4372,75.5102,46465.0
2023-05-10 14:30:00,82.77,82.91,82.77,82.9,74065.0,75.5102,75.6379,75.5102,75.6288,74065.0
2023-05-10 14:35:00,82.89,82.91,82.86,82.9,46221.0,75.6197,75.6379,75.5923,75.6288,46221.0
2023-05-10 14:40:00,82.9,83.04,82.9,82.95,146116.0,75.6288,75.7565,75.6288,75.6744,146116.0
2023-05-10 14:45:00,82.96,82.97,82.78,82.8,32127.0,75.6835,75.6927,75.5193,75.5376,32127.0
2023-05-10 14:50:00,82.79,82.87,82.77,82.81,31615.0,75.5284,75.6014,75.5102,75.5467,31615.0
2023-05-10 14:55:00,82.81,82.86,82.81,82.84,34302.0,75.5467,75.5923,75.5467,75.5741,34302.0
2023-05-10 15:00:00,82.84,82.87,82.81,82.83,32327.0,75.5741,75.6014,75.5467,75.5649,32327.0
2023-05-10 15:05:00,82.84,82.94,82.82,82.91,62550.0,75.5741,75.6653,75.5558,75.6379,62550.0
2023-05-10 15:10:00,82.92,82.95,82.83,82.83,99754.0,75.647,75.6744,75.5649,75.5649,99754.0
2023-05-10 15:15:00,82.83,82.92,82.78,82.91,28766.0,75.5649,75.647,75.5193,75.6379,28766.0
2023-05-10 15:20:00,82.92,83.11,82.91,83.11,107516.0,75.647,75.8204,75.6379,75.8204,107516.0
2023-05-10 15:25:00,83.11,83.2,83.07,83.08,96599.0,75.8204,75.9025,75.7839,75.793,96599.0
2023-05-10 15:30:00,83.07,83.27,83.04,83.18,129464.0,75.7839,75.9663,75.7565,75.8842,129464.0
2023-05-10 15:35:00,83.17,83.18,83.08,83.16,59993.0,75.8751,75.8842,75.793,75.866,59993.0
2023-05-10 15:40:00,83.15,83.21,83.12,83.13,66860.0,75.8569,75.9116,75.8295,75.8386,66860.0
2023-05-10 15:45:00,83.13,83.21,83.06,83.17,85044.0,75.8386,75.9116,75.7748,75.8751,85044.0
2023-05-10 15:50:00,83.16,83.17,82.93,82.99,185181.0,75.866,75.8751,75.6562,75.7109,185181.0
2023-05-10 15:55:00,82.99,83.01,82.88,82.92,254687.0,75.7109,75.7291,75.6105,75.647,254687.0
2023-05-11 09:30:00,82.36,82.36,81.92,82.1,205942.0,75.1362,75.1362,74.7347,74.899,205942.0
2023-05-11 09:35:00,82.08,82.33,82.03,82.27,74712.0,74.8807,75.1088,74.8351,75.054,74712.0
2023-05-11 09:40:00,82.28,82.4,82.24,82.24,103307.0,75.0632,75.1726,75.0267,75.0267,103307.0
2023-05-11 09:45:00,82.25,82.27,81.79,81.8,212847.0,75.0358,75.054,74.6161,74.6253,212847.0
2023-05-11 09:50:00,81.8,81.85,81.53,81.63,161435.0,74.6253,74.6709,74.379,74.4702,161435.0
2023-05-11 09:55:00,81.63,81.81,81.59,81.63,136201.0,74.4702,74.6344,74.4337,74.4702,136201.0
2023-05-11 10:00:00,81.62,81.71,81.56,81.69,39747.0,74.4611,74.5432,74.4063,74.5249,39747.0
2023-05-11 10:05:00,81.69,81.82,81.64,81.8,45619.0,74.5249,74.6435,74.4793,74.6253,45619.0
2023-05-11 10:10:00,81.8,81.91,81.66,81.87,41778.0,74.6253,74.7256,74.4976,74.6891,41778.0
2023-05-11 10:15:00,81.87,81.98,81.75,81.76,23336.0,74.6891,74.7895,74.5797,74.5888,23336.0
2023-05-11 10:20:00,81.75,81.91,81.67,81.91,56500.0,74.5797,74.7256,74.5067,74.7256,56500.0
2023-05-11 10:25:00,81.92,81.99,81.89,81.94,58617.0,74.7347,74.7986,74.7074,74.753,58617.0
2023-05-11 10:30:00,81.94,81.99,81.85,81.94,22360.0,74.753,74.7986,74.6709,74.753,22360.0
2023-05-11 10:35:00,81.93,81.98,81.92,81.95,19081.0,74.7439,74.7895,74.7347,74.7621,19081.0
2023-05-11 10:40:00,81.96,82.01,81.86,82.01,25478.0,74.7712,74.8169,74.68,74.8169,25478.0
2023-05-11 10:45:00,82.0,82.2,81.97,82.04,74415.0,74.8077,74.9902,74.7804,74.8442,74415.0
2023-05-11 10:50:00,82.06,82.09,81.94,81.96,84437.0,74.8625,74.8898,74.753,74.7712,84437.0
2023-05-11 10:55:00,81.98,82.09,81.97,82.09,15833.0,74.7895,74.8898,74.7804,74.8898,15833.0
2023-05-11 11:00:00,82.11,82.18,82.07,82.09,85976.0,74.9081,74.9719,74.8716,74.8898,85976.0
2023-05-11 11:05:00,82.09,82.14,81.95,81.98,64271.0,74.8898,74.9355,74.7621,74.7895,64271.0
2023-05-11 11:10:00,81.97,81.99,81.81,81.84,26555.0,74.7804,74.7986,74.6344,74.6618,26555.0
2023-05-11 11:15:00,81.84,81.9,81.72,81.74,25365.0,74.6618,74.7165,74.5523,74.5705,25365.0
2023-05-11 11:20:00,81.73,81.82,81.69,81.75,69291.0,74.5614,74.6435,74.5249,74.5797,69291.0
2023-05-11 11:25:00,81.75,81.82,81.72,81.81,17529.0,74.5797,74.6435,74.5523,74.6344,17529.0
2023-05-11 11:30:00,81.82,81.91,81.82,81.86,34131.0,74.6435,74.7256,74.6435,74.68,34131.0
2023-05-11 11:35:00,81.87,81.94,81.87,81.88,29022.0,74.6891,74.753,74.6891,74.6983,29022.0
2023-05-11 11:40:00,81.89,82.09,81.88,82.06,27052.0,74.7074,74.8898,74.6983,74.8625,27052.0
2023-05-11 11:45:00,82.07,82.11,81.97,82.0,43754.0,74.8716,74.9081,74.7804,74.8077,43754.0
2023-05-11 11:50:00,81.99,82.09,81.97,82.06,31010.0,74.7986,74.8898,74.7804,74.8625,31010.0
2023-05-11 11:55:00,82.06,82.07,81.98,81.99,16093.0,74.8625,74.8716,74.7895,74.7986,16093.0
2023-05-11 12:00:00,82.0,82.03,81.88,81.92,37557.0,74.8077,74.8351,74.6983,74.7347,37557.0
2023-05-11 12:05:00,81.93,82.09,81.91,82.04,26867.0,74.7439,74.8898,74.7256,74.8442,26867.0
2023-05-11 12:10:00,82.03,82.06,81.98,82.02,16391.0,74.8351,74.8625,74.7895,74.826,16391.0
2023-05-11 12:15:00,82.01,82.05,81.93,82.03,34495.0,74.8169,74.8533,74.7439,74.8351,34495.0
2023-05-11 12:20:00,82.04,82.16,82.03,82.14,20567.0,74.8442,74.9537,74.8351,74.9355,20567.0
2023-05-11 12:25:00,82.12,82.13,81.94,82.0,108546.0,74.9172,74.9263,74.753,74.8077,108546.0
2023-05-11 12:30:00,82.01,82.05,81.93,81.97,20756.0,74.8169,74.8533,74.7439,74.7804,20756.0
2023-05-11 12:35:00,81.97,82.06,81.96,82.01,21677.0,74.7804,74.8625,74.7712,74.8169,21677.0
2023-05-11 12:40:00,82.0,82.09,81.97,82.06,20156.0,74.8077,74.8898,74.7804,74.8625,20156.0
2023-05-11 12:45:00,82.06,82.08,82.04,82.05,7136.0,74.8625,74.8807,74.8442,74.8533,7136.0
2023-05-11 12:50:00,82.04,82.05,81.95,81.96,54418.0,74.8442,74.8533,74.7621,74.7712,54418.0
2023-05-11 12:55:00,81.96,82.03,81.92,82.02,17079.0,74.7712,74.8351,74.7347,74.826,17079.0
2023-05-11 13:00:00,82.02,82.02,81.88,81.95,73602.0,74.826,74.826,74.6983,74.7621,73602.0
2023-05-11 13:05:00,81.95,82.01,81.92,81.95,23626.0,74.7621,74.8169,74.7347,74.7621,23626.0
2023-05-11 13:10:00,81.93,81.93,81.84,81.87,18612.0,74.7439,74.7439,74.6618,74.6891,18612.0
2023-05-11 13:15:00,81.87,81.94,81.86,81.94,17955.0,74.6891,74.753,74.68,74.753,17955.0
2023-05-11 13:20:00,81.95,81.98,81.82,81.84,32186.0,74.7621,74.7895,74.6435,74.6618,32186.0
2023-05-11 13:25:00,81.83,81.89,81.81,81.83,37442.0,74.6526,74.7074,74.6344,74.6526,37442.0
2023-05-11 13:30:00,81.83,81.91,81.79,81.91,38884.0,74.6526,74.7256,74.6161,74.7256,38884.0
2023-05-11 13:35:00,81.9,81.97,81.83,81.95,53595.0,74.7165,74.7804,74.6526,74.7621,53595.0
2023-05-11 13:40:00,81.95,81.95,81.79,81.79,48887.0,74.7621,74.7621,74.6161,74.6161,48887.0
2023-05-11 13:45:00,81.79,81.8,81.63,81.65,34680.0,74.6161,74.6253,74.4702,74.4884,34680.0
2023-05-11 13:50:00,81.64,81.85,81.59,81.85,45037.0,74.4793,74.6709,74.4337,74.6709,45037.0
2023-05-11 13:55:00,81.84,81.9,81.8,81.9,18094.0,74.6618,74.7165,74.6253,74.7165,18094.0
2023-05-11 14:00:00,81.91,81.93,81.85,81.89,19116.0,74.7256,74.7439,74.6709,74.7074,19116.0
2023-05-11 14:05:00,81.87,81.91,81.82,81.89,17113.0,74.6891,74.7256,74.6435,74.7074,17113.0
2023-05-11 14:10:00,81.89,81.9,81.82,81.87,22109.0,74.7074,74.7165,74.6435,74.6891,22109.0
2023-05-11 14:15:00,81.87,81.87,81.76,81.76,16252.0,74.6891,74.6891,74.5888,74.5888,16252.0
2023-05-11 14:20:00,81.74,81.88,81.72,81.86,26269.0,74.5705,74.6983,74.5523,74.68,26269.0
2023-05-11 14:25:00,81.86,81.95,81.85,81.92,14681.0,74.68,74.7621,74.6709,74.7347,14681.0
2023-05-11 14:30:00,81.91,81.97,81.9,81.97,56326.0,74.7256,74.7804,74.7165,74.7804,56326.0
2023-05-11 14:35:00,81.98,81.98,81.94,81.94,19574.0,74.7895,74.7895,74.753,74.753,19574.0
2023-05-11 14:40:00,81.95,82.04,81.95,81.96,57604.0,74.7621,74.8442,74.7621,74.7712,57604.0
2023-05-11 14:45:00,81.97,81.98,81.88,81.93,17918.0,74.7804,74.7895,74.6983,74.7439,17918.0
2023-05-11 14:50:00,81.94,81.98,81.88,81.9,23287.0,74.753,74.7895,74.6983,74.7165,23287.0
2023-05-11 14:55:00,81.91,82.0,81.89,81.99,31422.0,74.7256,74.8077,74.7074,74.7986,31422.0
2023-05-11 15:00:00,81.99,82.03,81.93,81.94,21560.0,74.7986,74.8351,74.7439,74.753,21560.0
2023-05-11 15:05:00,81.94,81.97,81.89,81.96,31103.0,74.753,74.7804,74.7074,74.7712,31103.0
2023-05-11 15:10:00,81.97,81.97,81.9,81.92,25349.0,74.7804,74.7804,74.7165,74.7347,25349.0
2023-05-11 15:15:00,81.91,81.93,81.84,81.89,34103.0,74.7256,74.7439,74.6618,74.7074,34103.0
2023-05-11 15:20:00,81.88,81.9,81.84,81.9,37276.0,74.6983,74.7165,74.6618,74.7165,37276.0
2023-05-11 15:25:00,81.89,81.93,81.83,81.91,37643.0,74.7074,74.7439,74.6526,74.7256,37643.0
2023-05-11 15:30:00,81.9,81.96,81.87,81.94,42272.0,74.7165,74.7712,74.6891,74.753,42272.0
2023-05-11 15:35:00,81.94,81.94,81.84,81.89,46444.0,74.753,74.753,74.6618,74.7074,46444.0
2023-05-11 15:40:00,81.88,81.9,81.83,81.89,56924.0,74.6983,74.7165,74.6526,74.7074,56924.0
2023-05-11 15:45:00,81.89,82.03,81.89,82.01,136279.0,74.7074,74.8351,74.7074,74.8169,136279.0
2023-05-11 15:50:00,82.0,82.04,81.92,81.99,211860.0,74.8077,74.8442,74.7347,74.7986,211860.0
2023-05-11 15:55:00,81.99,82.07,81.99,82.03,352902.0,74.7986,74.8716,74.7986,74.8351,352902.0
2023-05-12 09:30:00,82.2,82.29,82.06,82.11,103027.0,74.9902,75.0723,74.8625,74.9081,103027.0
2023-05-12 09:35:00,82.1,82.22,82.08,82.21,37311.0,74.899,75.0084,74.8807,74.9993,37311.0
2023-05-12 09:40:00,82.2,82.29,82.16,82.19,42454.0,74.9902,75.0723,74.9537,74.9811,42454.0
2023-05-12 09:45:00,82.18,82.22,82.05,82.08,109373.0,74.9719,75.0084,74.8533,74.8807,109373.0
2023-05-12 09:50:00,82.07,82.26,82.05,82.17,30937.0,74.8716,75.0449,74.8533,74.9628,30937.0
2023-05-12 09:55:00,82.18,82.19,81.79,81.79,28308.0,74.9719,74.9811,74.6161,74.6161,28308.0
2023-05-12 10:00:00,81.79,81.86,81.71,81.74,61507.0,74.6161,74.68,74.5432,74.5705,61507.0
2023-05-12 10:05:00,81.75,81.79,81.64,81.77,53690.0,74.5797,74.6161,74.4793,74.5979,53690.0
2023-05-12 10:10:00,81.77,81.89,81.75,81.87,21599.0,74.5979,74.7074,74.5797,74.6891,21599.0
2023-05-12 10:15:00,81.88,81.99,81.79,81.98,20825.0,74.6983,74.7986,74.6161,74.7895,20825.0
2023-05-12 10:20:00,81.97,81.98,81.85,81.88,21619.0,74.7804,74.7895,74.6709,74.6983,21619.0
2023-05-12 10:25:00,81.86,81.92,81.82,81.83,22811.0,74.68,74.7347,74.6435,74.6526,22811.0
2023-05-12 10:30:00,81.81,81.82,81.67,81.67,33478.0,74.6344,74.6435,74.5067,74.5067,33478.0
2023-05-12 10:35:00,81.66,81.78,81.61,81.78,36581.0,74.4976,74.607,74.4519,74.607,36581.0
2023-05-12 10:40:00,81.77,81.85,81.73,81.77,30492.0,74.5979,74.6709,74.5614,74.5979,30492.0
2023-05-12 10:45:00,81.76,81.77,81.67,81.73,27724.0,74.5888,74.5979,74.5067,74.5614,27724.0
2023-05-12 10:50:00,81.73,81.74,81.64,81.65,20305.0,74.5614,74.5705,74.4793,74.4884,20305.0
2023-05-12 10:55:00,81.66,81.81,81.66,81.81,19834.0,74.4976,74.6344,74.4976,74.6344,19834.0
2023-05-12 11:00:00,81.81,81.85,81.75,81.84,27780.0,74.6344,74.6709,74.5797,74.6618,27780.0
2023-05-12 11:05:00,81.84,81.89,81.81,81.84,20550.0,74.6618,74.7074,74.6344,74.6618,20550.0
2023-05-12 11:10:00,81.83,81.86,81.7,81.74,18920.0,74.6526,74.68,74.534,74.5705,18920.0
2023-05-12 11:15:00,81.74,81.74,81.6,81.63,28010.0,74.5705,74.5705,74.4428,74.4702,28010.0
2023-05-12 11:20:00,81.64,81.66,81.58,81.59,32016.0,74.4793,74.4976,74.4246,74.4337,32016.0
2023-05-12 11:25:00,81.59,81.63,81.57,81.61,33225.0,74.4337,74.4702,74.4154,74.4519,33225.0
2023-05-12 11:30:00,81.61,81.68,81.57,81.68,31667.0,74.4519,74.5158,74.4154,74.5158,31667.0
2023-05-12 11:35:00,81.67,81.76,81.67,81.72,96609.0,74.5067,74.5888,74.5067,74.5523,96609.0
2023-05-12 11:40:00,81.71,81.77,81.68,81.71,23324.0,74.5432,74.5979,74.5158,74.5432,23324.0
2023-05-12 11:45:00,81.7,81.77,81.7,81.77,28958.0,74.534,74.5979,74.534,74.5979,28958.0
2023-05-12 11:50:00,81.77,81.81,81.76,81.8,21773.0,74.5979,74.6344,74.5888,74.6253,21773.0
2023-05-12 11:55:00,81.81,81.87,81.75,81.87,21643.0,74.6344,74.6891,74.5797,74.6891,21643.0
2023-05-12 12:00:00,81.88,81.9,81.68,81.69,67806.0,74.6983,74.7165,74.5158,74.5249,67806.0
2023-05-12 12:05:00,81.68,81.75,81.67,81.7,25003.0,74.5158,74.5797,74.5067,74.534,25003.0
2023-05-12 12:10:00,81.7,81.71,81.55,81.58,28585.0,74.534,74.5432,74.3972,74.4246,28585.0
2023-05-12 12:15:00,81.59,81.67,81.59,81.66,15099.0,74.4337,74.5067,74.4337,74.4976,15099.0
2023-05-12 12:20:00,81.65,81.67,81.54,81.58,35772.0,74.4884,74.5067,74.3881,74.4246,35772.0
2023-05-12 12:25:00,81.59,81.6,81.54,81.55,17815.0,74.4337,74.4428,74.3881,74.3972,17815.0
2023-05-12 12:30:00,81.53,81.6,81.53,81.58,14321.0,74.379,74.4428,74.379,74.4246,14321.0
2023-05-12 12:35:00,81.59,81.62,81.5,81.58,20845.0,74.4337,74.4611,74.3516,74.4246,20845.0
2023-05-12 12:40:00,81.58,81.58,81.48,81.5,17608.0,74.4246,74.4246,74.3333,74.3516,17608.0
2023-05-12 12:45:00,81.5,81.5,81.43,81.44,28153.0,74.3516,74.3516,74.2877,74.2968,28153.0
2023-05-12 12:50:00,81.44,81.53,81.44,81.51,46235.0,74.2968,74.379,74.2968,74.3607,46235.0
2023-05-12 12:55:00,81.52,81.58,81.52,81.54,34590.0,74.3698,74.4246,74.3698,74.3881,34590.0
2023-05-12 13:00:00,81.54,81.56,81.5,81.54,22120.0,74.3881,74.4063,74.3516,74.3881,22120.0
2023-05-12 13:05:00,81.53,81.57,81.51,81.55,21457.0,74.379,74.4154,74.3607,74.3972,21457.0
2023-05-12 13:10:00,81.55,81.56,81.51,81.51,30887.0,74.3972,74.4063,74.3607,74.3607,30887.0
2023-05-12 13:15:00,81.51,81.51,81.4,81.43,34796.0,74.3607,74.3607,74.2604,74.2877,34796.0
2023-05-12 13:20:00,81.44,81.65,81.44,81.65,19633.0,74.2968,74.4884,74.2968,74.4884,19633.0
2023-05-12 13:25:00,81.65,81.68,81.59,81.6,25955.0,74.4884,74.5158,74.4337,74.4428,25955.0
2023-05-12 13:30:00,81.58,81.67,81.57,81.57,71062.0,74.4246,74.5067,74.4154,74.4154,71062.0
2023-05-12 13:35:00,81.56,81.66,81.55,81.61,44205.0,74.4063,74.4976,74.3972,74.4519,44205.0
2023-05-12 13:40:00,81.61,81.62,81.57,81.59,17288.0,74.4519,74.4611,74.4154,74.4337,17288.0
2023-05-12 13:45:00,81.58,81.58,81.46,81.48,19674.0,74.4246,74.4246,74.3151,74.3333,19674.0
2023-05-12 13:50:00,81.49,81.49,81.4,81.43,34910.0,74.3425,74.3425,74.2604,74.2877,34910.0
2023-05-12 13:55:00,81.44,81.44,81.35,81.4,24245.0,74.2968,74.2968,74.2147,74.2604,24245.0
2023-05-12 14:00:00,81.39,81.51,81.37,81.48,25768.0,74.2512,74.3607,74.233,74.3333,25768.0
2023-05-12 14:05:00,81.48,81.5,81.4,81.45,30481.0,74.3333,74.3516,74.2604,74.306,30481.0
2023-05-12 14:10:00,81.46,81.51,81.39,81.41,29599.0,74.3151,74.3607,74.2512,74.2695,29599.0
2023-05-12 14:15:00,81.41,81.49,81.39,81.48,18945.0,74.2695,74.3425,74.2512,74.3333,18945.0
2023-05-12 14:20:00,81.49,81.59,81.47,81.57,21542.0,74.3425,74.4337,74.3242,74.4154,21542.0
2023-05-12 14:25:00,81.58,81.71,81.58,81.62,41356.0,74.4246,74.5432,74.4246,74.4611,41356.0
2023-05-12 14:30:00,81.62,81.66,81.59,81.65,40377.0,74.4611,74.4976,74.4337,74.4884,40377.0
2023-05-12 14:35:00,81.65,81.67,81.52,81.54,64314.0,74.4884,74.5067,74.3698,74.3881,64314.0
2023-05-12 14:40:00,81.54,81.59,81.52,81.57,26333.0,74.3881,74.4337,74.3698,74.4154,26333.0
2023-05-12 14:45:00,81.56,81.64,81.56,81.61,29897.0,74.4063,74.4793,74.4063,74.4519,29897.0
2023-05-12 14:50:00,81.62,81.69,81.61,81.68,22902.0,74.4611,74.5249,74.4519,74.5158,22902.0
2023-05-12 14:55:00,81.69,81.72,81.64,81.66,29105.0,74.5249,74.5523,74.4793,74.4976,29105.0
2023-05-12 15:00:00,81.67,81.82,81.65,81.77,56226.0,74.5067,74.6435,74.4884,74.5979,56226.0
2023-05-12 15:05:00,81.78,81.79,81.74,81.76,19158.0,74.607,74.6161,74.5705,74.5888,19158.0
2023-05-12 15:10:00,81.77,81.79,81.69,81.7,29388.0,74.5979,74.6161,74.5249,74.534,29388.0
2023-05-12 15:15:00,81.7,81.75,81.67,81.75,23340.0,74.534,74.5797,74.5067,74.5797,23340.0
2023-05-12 15:20:00,81.76,81.8,81.71,81.72,29001.0,74.5888,74.6253,74.5432,74.5523,29001.0
2023-05-12 15:25:00,81.73,81.78,81.69,81.78,30649.0,74.5614,74.607,74.5249,74.607,30649.0
2023-05-12 15:30:00,81.78,81.84,81.78,81.84,34360.0,74.607,74.6618,74.607,74.6618,34360.0
2023-05-12 15:35:00,81.85,81.9,81.8,81.87,44785.0,74.6709,74.7165,74.6253,74.6891,44785.0
2023-05-12 15:40:00,81.87,81.89,81.83,81.84,28122.0,74.6891,74.7074,74.6526,74.6618,28122.0
2023-05-12 15:45:00,81.84,81.89,81.82,81.88,30941.0,74.6618,74.7074,74.6435,74.6983,30941.0
2023-05-12 15:50:00,81.87,81.94,81.8,81.93,59551.0,74.6891,74.753,74.6253,74.7439,59551.0
2023-05-12 15:55:00,81.92,82.05,81.92,82.03,110205.0,74.7347,74.8533,74.7347,74.8351,110205.0
2023-05-15 09:30:00,82.17,82.33,81.99,82.02,151151.0,74.9628,75.1088,74.7986,74.826,151151.0
2023-05-15 09:35:00,82.03,82.29,82.02,82.28,62247.0,74.8351,75.0723,74.826,75.0632,62247.0
2023-05-15 09:40:00,82.29,82.38,82.08,82.15,50307.0,75.0723,75.1544,74.8807,74.9446,50307.0
2023-05-15 09:45:00,82.16,82.17,81.98,82.04,53546.0,74.9537,74.9628,74.7895,74.8442,53546.0
2023-05-15 09:50:00,82.04,82.05,81.94,81.94,44229.0,74.8442,74.8533,74.753,74.753,44229.0
2023-05-15 09:55:00,81.94,81.97,81.78,81.9,64317.0,74.753,74.7804,74.607,74.7165,64317.0
2023-05-15 10:00:00,81.91,81.99,81.87,81.87,45787.0,74.7256,74.7986,74.6891,74.6891,45787.0
2023-05-15 10:05:00,81.91,82.0,81.8,81.83,47995.0,74.7256,74.8077,74.6253,74.6526,47995.0
2023-05-15 10:10:00,81.84,81.87,81.69,81.7,57491.0,74.6618,74.6891,74.5249,74.534,57491.0
2023-05-15 10:15:00,81.71,81.76,81.69,81.73,73918.0,74.5432,74.5888,74.5249,74.5614,73918.0
2023-05-15 10:20:00,81.75,81.92,81.74,81.92,54868.0,74.5797,74.7347,74.5705,74.7347,54868.0
2023-05-15 10:25:00,81.91,81.96,81.89,81.91,39599.0,74.7256,74.7712,74.7074,74.7256,39599.0
2023-05-15 10:30:00,81.9,82.01,81.89,82.01,24505.0,74.7165,74.8169,74.7074,74.8169,24505.0
2023-05-15 10:35:00,82.01,82.04,81.88,81.9,40114.0,74.8169,74.8442,74.6983,74.7165,40114.0
2023-05-15 10:40:00,81.91,81.98,81.88,81.95,22263.0,74.7256,74.7895,74.6983,74.7621,22263.0
2023-05-15 10:45:00,81.96,82.01,81.93,82.01,23854.0,74.7712,74.8169,74.7439,74.8169,23854.0
2023-05-15 10:50:00,82.02,82.1,82.0,82.06,19079.0,74.826,74.899,74.8077,74.8625,19079.0
2023-05-15 10:55:00,82.08,82.08,81.97,82.0,42109.0,74.8807,74.8807,74.7804,74.8077,42109.0
2023-05-15 11:00:00,81.99,82.06,81.97,82.01,17428.0,74.7986,74.8625,74.7804,74.8169,17428.0
2023-05-15 11:05:00,82.0,82.07,81.98,81.99,19051.0,74.8077,74.8716,74.7895,74.7986,19051.0
2023-05-15 11:10:00,81.99,82.02,81.97,82.0,17605.0,74.7986,74.826,74.7804,74.8077,17605.0
2023-05-15 11:15:00,81.99,82.05,81.98,82.01,21881.0,74.7986,74.8533,74.7895,74.8169,21881.0
2023-05-15 11:20:00,82.02,82.03,81.9,81.9,32251.0,74.826,74.8351,74.7165,74.7165,32251.0
2023-05-15 11:25:00,81.91,81.94,81.87,81.89,15449.0,74.7256,74.753,74.6891,74.7074,15449.0
2023-05-15 11:30:00,81.89,81.95,81.87,81.93,35035.0,74.7074,74.7621,74.6891,74.7439,35035.0
2023-05-15 11:35:00,81.92,81.99,81.91,81.91,12193.0,74.7347,74.7986,74.7256,74.7256,12193.0
2023-05-15 11:40:00,81.91,81.92,81.85,81.87,18019.0,74.7256,74.7347,74.6709,74.6891,18019.0
2023-05-15 11:45:00,81.87,81.94,81.85,81.93,21495.0,74.6891,74.753,74.6709,74.7439,21495.0
2023-05-15 11:50:00,81.92,81.99,81.83,81.84,39489.0,74.7347,74.7986,74.6526,74.6618,39489.0
2023-05-15 11:55:00,81.85,81.91,81.84,81.88,16990.0,74.6709,74.7256,74.6618,74.6983,16990.0
2023-05-15 12:00:00,81.86,81.88,81.78,81.79,68174.0,74.68,74.6983,74.607,74.6161,68174.0
2023-05-15 12:05:00,81.78,81.82,81.78,81.8,8456.0,74.607,74.6435,74.607,74.6253,8456.0
2023-05-15 12:10:00,81.78,81.79,81.74,81.75,10132.0,74.607,74.6161,74.5705,74.5797,10132.0
2023-05-15 12:15:00,81.74,81.77,81.71,81.77,13693.0,74.5705,74.5979,74.5432,74.5979,13693.0
2023-05-15 12:20:00,81.77,81.78,81.71,81.77,20930.0,74.5979,74.607,74.5432,74.5979,20930.0
2023-05-15 12:25:00,81.77,81.88,81.75,81.82,17016.0,74.5979,74.6983,74.5797,74.6435,17016.0
2023-05-15 12:30:00,81.83,81.88,81.82,81.84,11234.0,74.6526,74.6983,74.6435,74.6618,11234.0
2023-05-15 12:35:00,81.84,81.89,81.81,81.82,22879.0,74.6618,74.7074,74.6344,74.6435,22879.0
2023-05-15 12:40:00,81.83,81.89,81.81,81.89,5480.0,74.6526,74.7074,74.6344,74.7074,5480.0
2023-05-15 12:45:00,81.9,82.03,81.9,82.02,15504.0,74.7165,74.8351,74.7165,74.826,15504.0
2023-05-15 12:50:00,82.02,82.09,82.02,82.03,31642.0,74.826,74.8898,74.826,74.8351,31642.0
2023-05-15 12:55:00,82.03,82.12,82.02,82.12,14436.0,74.8351,74.9172,74.826,74.9172,14436.0
2023-05-15 13:00:00,82.13,82.15,82.11,82.14,16468.0,74.9263,74.9446,74.9081,74.9355,16468.0
2023-05-15 13:05:00,82.14,82.23,82.14,82.23,14893.0,74.9355,75.0176,74.9355,75.0176,14893.0
2023-05-15 13:10:00,82.23,82.31,82.21,82.22,18515.0,75.0176,75.0905,74.9993,75.0084,18515.0
2023-05-15 13:15:00,82.22,82.27,82.2,82.21,10937.0,75.0084,75.054,74.9902,74.9993,10937.0
2023-05-15 13:20:00,82.2,82.25,82.18,82.25,15978.0,74.9902,75.0358,74.9719,75.0358,15978.0
2023-05-15 13:25:00,82.26,82.27,82.06,82.07,49170.0,75.0449,75.054,74.8625,74.8716,49170.0
2023-05-15 13:30:00,82.05,82.1,82.04,82.04,23703.0,74.8533,74.899,74.8442,74.8442,23703.0
2023-05-15 13:35:00,82.04,82.05,81.92,81.97,47088.0,74.8442,74.8533,74.7347,74.7804,47088.0
2023-05-15 13:40:00,81.97,81.98,81.84,81.88,30207.0,74.7804,74.7895,74.6618,74.6983,30207.0
2023-05-15 13:45:00,81.87,81.87,81.79,81.84,15191.0,74.6891,74.6891,74.6161,74.6618,15191.0
2023-05-15 13:50:00,81.84,81.92,81.81,81.9,16960.0,74.6618,74.7347,74.6344,74.7165,16960.0
2023-05-15 13:55:00,81.9,81.95,81.88,81.91,16550.0,74.7165,74.7621,74.6983,74.7256,16550.0
2023-05-15 14:00:00,81.93,82.0,81.92,81.94,22381.0,74.7439,74.8077,74.7347,74.753,22381.0
2023-05-15 14:05:00,81.94,82.02,81.92,81.99,13476.0,74.753,74.826,74.7347,74.7986,13476.0
2023-05-15 14:10:00,81.97,81.99,81.95,81.99,10078.0,74.7804,74.7986,74.7621,74.7986,10078.0
2023-05-15 14:15:00,81.99,81.99,81.8,81.82,38840.0,74.7986,74.7986,74.6253,74.6435,38840.0
2023-05-15 14:20:00,81.82,81.86,81.78,81.79,25143.0,74.6435,74.68,74.607,74.6161,25143.0
2023-05-15 14:25:00,81.79,81.82,81.75,81.76,47764.0,74.6161,74.6435,74.5797,74.5888,47764.0
2023-05-15 14:30:00,81.76,81.79,81.73,81.78,38898.0,74.5888,74.6161,74.5614,74.607,38898.0
2023-05-15 14:35:00,81.79,81.8,81.75,81.8,15907.0,74.6161,74.6253,74.5797,74.6253,15907.0
2023-05-15 14:40:00,81.81,81.86,81.76,81.86,32025.0,74.6344,74.68,74.5888,74.68,32025.0
2023-05-15 14:45:00,81.86,81.9,81.82,81.87,23041.0,74.68,74.7165,74.6435,74.6891,23041.0
2023-05-15 14:50:00,81.88,81.89,81.79,81.8,14755.0,74.6983,74.7074,74.6161,74.6253,14755.0
2023-05-15 14:55:00,81.81,81.83,81.76,81.78,28047.0,74.6344,74.6526,74.5888,74.607,28047.0
2023-05-15 15:00:00,81.78,81.78,81.69,81.73,37169.0,74.607,74.607,74.5249,74.5614,37169.0
2023-05-15 15:05:00,81.73,81.84,81.72,81.79,24330.0,74.5614,74.6618,74.5523,74.6161,24330.0
2023-05-15 15:10:00,81.8,81.82,81.74,81.76,50226.0,74.6253,74.6435,74.5705,74.5888,50226.0
2023-05-15 15:15:00,81.77,81.85,81.76,81.8,43103.0,74.5979,74.6709,74.5888,74.6253,43103.0
2023-05-15 15:20:00,81.8,81.8,81.73,81.76,25810.0,74.6253,74.6253,74.5614,74.5888,25810.0
2023-05-15 15:25:00,81.77,81.8,81.72,81.76,28554.0,74.5979,74.6253,74.5523,74.5888,28554.0
2023-05-15 15:30:00,81.76,81.77,81.69,81.76,35758.0,74.5888,74.5979,74.5249,74.5888,35758.0
2023-05-15 15:35:00,81.75,81.82,81.72,81.8,23972.0,74.5797,74.6435,74.5523,74.6253,23972.0
2023-05-15 15:40:00,81.79,81.81,81.68,81.7,43714.0,74.6161,74.6344,74.5158,74.534,43714.0
2023-05-15 15:45:00,81.71,81.81,81.71,81.72,75756.0,74.5432,74.6344,74.5432,74.5523,75756.0
2023-05-15 15:50:00,81.71,81.87,81.71,81.82,106678.0,74.5432,74.6891,74.5432,74.6435,106678.0
2023-05-15 15:55:00,81.82,81.92,81.8,81.91,379077.0,74.6435,74.7347,74.6253,74.7256,379077.0
2023-05-16 09:30:00,81.69,81.8,81.52,81.62,123165.0,74.5249,74.6253,74.3698,74.4611,123165.0
2023-05-16 09:35:00,81.63,81.73,81.43,81.43,61342.0,74.4702,74.5614,74.2877,74.2877,61342.0
2023-05-16 09:40:00,81.44,81.65,81.38,81.63,62649.0,74.2968,74.4884,74.2421,74.4702,62649.0
2023-05-16 09:45:00,81.65,81.66,81.35,81.45,95189.0,74.4884,74.4976,74.2147,74.306,95189.0
2023-05-16 09:50:00,81.45,81.5,81.24,81.41,116822.0,74.306,74.3516,74.1144,74.2695,116822.0
2023-05-16 09:55:00,81.4,81.4,81.15,81.18,79093.0,74.2604,74.2604,74.0323,74.0597,79093.0
2023-05-16 10:00:00,81.18,81.28,81.17,81.24,52287.0,74.0597,74.1509,74.0505,74.1144,52287.0
2023-05-16 10:05:00,81.24,81.35,81.15,81.17,59710.0,74.1144,74.2147,74.0323,74.0505,59710.0
2023-05-16 10:10:00,81.18,81.2,80.9,81.0,131120.0,74.0597,74.0779,73.8042,73.8954,131120.0
2023-05-16 10:15:00,80.98,81.03,80.91,81.02,52519.0,73.8772,73.9228,73.8133,73.9137,52519.0
2023-05-16 10:20:00,81.02,81.03,80.91,80.98,37094.0,73.9137,73.9228,73.8133,73.8772,37094.0
2023-05-16 10:25:00,80.98,81.02,80.9,81.01,31007.0,73.8772,73.9137,73.8042,73.9046,31007.0
2023-05-16 10:30:00,81.02,81.09,80.85,80.93,66598.0,73.9137,73.9775,73.7586,73.8316,66598.0
2023-05-16 10:35:00,80.93,80.95,80.68,80.69,49192.0,73.8316,73.8498,73.6035,73.6126,49192.0
2023-05-16 10:40:00,80.67,80.76,80.61,80.73,47828.0,73.5944,73.6765,73.5396,73.6491,47828.0
2023-05-16 10:45:00,80.71,80.75,80.68,80.69,29349.0,73.6309,73.6674,73.6035,73.6126,29349.0
2023-05-16 10:50:00,80.7,80.72,80.6,80.7,76529.0,73.6218,73.64,73.5305,73.6218,76529.0
2023-05-16 10:55:00,80.69,80.87,80.67,80.69,135514.0,73.6126,73.7768,73.5944,73.6126,135514.0
2023-05-16 11:00:00,80.69,80.76,80.69,80.73,25138.0,73.6126,73.6765,73.6126,73.6491,25138.0
2023-05-16 11:05:00,80.74,80.75,80.65,80.66,58133.0,73.6582,73.6674,73.5761,73.5853,58133.0
2023-05-16 11:10:00,80.65,80.68,80.52,80.52,28645.0,73.5761,73.6035,73.4575,73.4575,28645.0
2023-05-16 11:15:00,80.53,80.55,80.46,80.52,32455.0,73.4667,73.4849,73.4028,73.4575,32455.0
2023-05-16 11:20:00,80.52,80.57,80.49,80.57,33072.0,73.4575,73.5032,73.4302,73.5032,33072.0
2023-05-16 11:25:00,80.57,80.68,80.57,80.67,21743.0,73.5032,73.6035,73.5032,73.5944,21743.0
2023-05-16 11:30:00,80.68,80.68,80.62,80.66,18502.0,73.6035,73.6035,73.5488,73.5853,18502.0
2023-05-16 11:35:00,80.67,80.68,80.44,80.52,43540.0,73.5944,73.6035,73.3846,73.4575,43540.0
2023-05-16 11:40:00,80.53,80.58,80.5,80.56,14116.0,73.4667,73.5123,73.4393,73.494,14116.0
2023-05-16 11:45:00,80.55,80.66,80.54,80.66,17851.0,73.4849,73.5853,73.4758,73.5853,17851.0
2023-05-16 11:50:00,80.67,80.81,80.66,80.71,107247.0,73.5944,73.7221,73.5853,73.6309,107247.0
2023-05-16 11:55:00,80.71,80.73,80.63,80.7,24764.0,73.6309,73.6491,73.5579,73.6218,24764.0
2023-05-16 12:00:00,80.7,80.71,80.65,80.67,33573.0,73.6218,73.6309,73.5761,73.5944,33573.0
2023-05-16 12:05:00,80.67,80.71,80.61,80.63,18259.0,73.5944,73.6309,73.5396,73.5579,18259.0
2023-05-16 12:10:00,80.61,80.63,80.47,80.51,75504.0,73.5396,73.5579,73.4119,73.4484,75504.0
2023-05-16 12:15:00,80.52,80.55,80.4,80.4,86791.0,73.4575,73.4849,73.3481,73.3481,86791.0
2023-05-16 12:20:00,80.41,80.49,80.35,80.48,19327.0,73.3572,73.4302,73.3025,73.421,19327.0
2023-05-16 12:25:00,80.49,80.52,80.4,80.48,89349.0,73.4302,73.4575,73.3481,73.421,89349.0
2023-05-16 12:30:00,80.48,80.55,80.39,80.4,24095.0,73.421,73.4849,73.3389,73.3481,24095.0
2023-05-16 12:35:00,80.41,80.47,80.38,80.47,13024.0,73.3572,73.4119,73.3298,73.4119,13024.0
2023-05-16 12:40:00,80.49,80.55,80.48,80.5,91585.0,73.4302,73.4849,73.421,73.4393,91585.0
2023-05-16 12:45:00,80.51,80.55,80.4,80.47,43629.0,73.4484,73.4849,73.3481,73.4119,43629.0
2023-05-16 12:50:00,80.47,80.5,80.44,80.45,20081.0,73.4119,73.4393,73.3846,73.3937,20081.0
2023-05-16 12:55:00,80.45,80.52,80.42,80.48,32805.0,73.3937,73.4575,73.3663,73.421,32805.0
2023-05-16 13:00:00,80.48,80.53,80.44,80.51,32806.0,73.421,73.4667,73.3846,73.4484,32806.0
2023-05-16 13:05:00,80.51,80.62,80.51,80.59,27918.0,73.4484,73.5488,73.4484,73.5214,27918.0
2023-05-16 13:10:00,80.6,80.6,80.54,80.57,15635.0,73.5305,73.5305,73.4758,73.5032,15635.0
2023-05-16 13:15:00,80.56,80.59,80.5,80.52,14804.0,73.494,73.5214,73.4393,73.4575,14804.0
2023-05-16 13:20:00,80.52,80.54,80.41,80.43,45805.0,73.4575,73.4758,73.3572,73.3754,45805.0
2023-05-16 13:25:00,80.42,80.44,80.31,80.34,48954.0,73.3663,73.3846,73.266,73.2933,48954.0
2023-05-16 13:30:00,80.34,80.38,80.3,80.31,18824.0,73.2933,73.3298,73.2568,73.266,18824.0
2023-05-16 13:35:00,80.31,80.35,80.27,80.29,22731.0,73.266,73.3025,73.2295,73.2477,22731.0
2023-05-16 13:40:00,80.28,80.3,80.22,80.23,37833.0,73.2386,73.2568,73.1839,73.193,37833.0
2023-05-16 13:45:00,80.23,80.25,80.15,80.23,33158.0,73.193,73.2112,73.12,73.193,33158.0
2023-05-16 13:50:00,80.24,80.37,80.21,80.35,109874.0,73.2021,73.3207,73.1747,73.3025,109874.0
2023-05-16 13:55:00,80.35,80.48,80.33,80.46,21193.0,73.3025,73.421,73.2842,73.4028,21193.0
2023-05-16 14:00:00,80.45,80.46,80.3,80.31,30207.0,73.3937,73.4028,73.2568,73.266,30207.0
2023-05-16 14:05:00,80.32,80.42,80.31,80.38,17996.0,73.2751,73.3663,73.266,73.3298,17996.0
2023-05-16 14:10:00,80.39,80.45,80.37,80.38,46930.0,73.3389,73.3937,73.3207,73.3298,46930.0
2023-05-16 14:15:00,80.38,80.39,80.32,80.38,33222.0,73.3298,73.3389,73.2751,73.3298,33222.0
2023-05-16 14:20:00,80.38,80.41,80.3,80.31,61578.0,73.3298,73.3572,73.2568,73.266,61578.0
2023-05-16 14:25:00,80.3,80.31,80.26,80.28,61146.0,73.2568,73.266,73.2203,73.2386,61146.0
2023-05-16 14:30:00,80.28,80.36,80.22,80.36,48710.0,73.2386,73.3116,73.1839,73.3116,48710.0
2023-05-16 14:35:00,80.36,80.37,80.25,80.28,53382.0,73.3116,73.3207,73.2112,73.2386,53382.0
2023-05-16 14:40:00,80.29,80.32,80.28,80.29,20789.0,73.2477,73.2751,73.2386,73.2477,20789.0
2023-05-16 14:45:00,80.28,80.29,80.24,80.29,14223.0,73.2386,73.2477,73.2021,73.2477,14223.0
2023-05-16 14:50:00,80.29,80.35,80.29,80.33,12506.0,73.2477,73.3025,73.2477,73.2842,12506.0
2023-05-16 14:55:00,80.32,80.35,80.27,80.29,21628.0,73.2751,73.3025,73.2295,73.2477,21628.0
2023-05-16 15:00:00,80.3,80.33,80.25,80.27,91654.0,73.2568,73.2842,73.2112,73.2295,91654.0
2023-05-16 15:05:00,80.27,80.28,80.24,80.27,26448.0,73.2295,73.2386,73.2021,73.2295,26448.0
2023-05-16 15:10:00,80.28,80.38,80.27,80.32,25514.0,73.2386,73.3298,73.2295,73.2751,25514.0
2023-05-16 15:15:00,80.33,80.37,80.31,80.32,19781.0,73.2842,73.3207,73.266,73.2751,19781.0
2023-05-16 15:20:00,80.32,80.33,80.23,80.32,62178.0,73.2751,73.2842,73.193,73.2751,62178.0
2023-05-16 15:25:00,80.33,80.36,80.23,80.24,59844.0,73.2842,73.3116,73.193,73.2021,59844.0
2023-05-16 15:30:00,80.23,80.28,80.2,80.24,49059.0,73.193,73.2386,73.1656,73.2021,49059.0
2023-05-16 15:35:00,80.24,80.27,80.2,80.24,51161.0,73.2021,73.2295,73.1656,73.2021,51161.0
2023-05-16 15:40:00,80.24,80.25,80.2,80.24,29747.0,73.2021,73.2112,73.1656,73.2021,29747.0
2023-05-16 15:45:00,80.23,80.23,80.03,80.03,97415.0,73.193,73.193,73.0105,73.0105,97415.0
2023-05-16 15:50:00,80.0,80.03,79.87,79.89,242722.0,72.9832,73.0105,72.8646,72.8828,242722.0
2023-05-16 15:55:00,79.89,79.94,79.83,79.84,454994.0,72.8828,72.9284,72.8281,72.8372,454994.0
2023-05-17 09:30:00,80.35,80.35,79.9,80.26,214505.0,73.3025,73.3025,72.8919,73.2203,214505.0
2023-05-17 09:35:00,80.27,80.3,80.19,80.23,41437.0,73.2295,73.2568,73.1565,73.193,41437.0
2023-05-17 09:40:00,80.23,80.23,80.04,80.1,39635.0,73.193,73.193,73.0196,73.0744,39635.0
2023-05-17 09:45:00,80.11,80.13,79.85,79.86,170668.0,73.0835,73.1017,72.8463,72.8554,170668.0
2023-05-17 09:50:00,79.86,79.91,79.65,79.76,95600.0,72.8554,72.901,72.6638,72.7642,95600.0
2023-05-17 09:55:00,79.75,79.77,79.63,79.65,69275.0,72.7551,72.7733,72.6456,72.6638,69275.0
2023-05-17 10:00:00,79.64,79.83,79.62,79.76,33525.0,72.6547,72.8281,72.6365,72.7642,33525.0
2023-05-17 10:05:00,79.76,80.07,79.75,79.99,78862.0,72.7642,73.047,72.7551,72.974,78862.0
2023-05-17 10:10:00,80.0,80.1,79.99,80.09,48511.0,72.9832,73.0744,72.974,73.0653,48511.0
2023-05-17 10:15:00,80.1,80.15,80.08,80.13,39394.0,73.0744,73.12,73.0561,73.1017,39394.0
2023-05-17 10:20:00,80.14,80.23,80.14,80.2,49003.0,73.1109,73.193,73.1109,73.1656,49003.0
2023-05-17 10:25:00,80.19,80.33,80.19,80.33,42547.0,73.1565,73.2842,73.1565,73.2842,42547.0
2023-05-17 10:30:00,80.33,80.39,80.28,80.3,74544.0,73.2842,73.3389,73.2386,73.2568,74544.0
2023-05-17 10:35:00,80.31,80.35,80.25,80.31,28321.0,73.266,73.3025,73.2112,73.266,28321.0
2023-05-17 10:40:00,80.29,80.32,80.23,80.31,34117.0,73.2477,73.2751,73.193,73.266,34117.0
2023-05-17 10:45:00,80.32,80.39,80.28,80.28,23951.0,73.2751,73.3389,73.2386,73.2386,23951.0
2023-05-17 10:50:00,80.28,80.33,80.27,80.27,28378.0,73.2386,73.2842,73.2295,73.2295,28378.0
2023-05-17 10:55:00,80.26,80.32,80.18,80.2,45582.0,73.2203,73.2751,73.1474,73.1656,45582.0
2023-05-17 11:00:00,80.21,80.27,80.21,80.23,29216.0,73.1747,73.2295,73.1747,73.193,29216.0
2023-05-17 11:05:00,80.23,80.25,80.15,80.15,25092.0,73.193,73.2112,73.12,73.12,25092.0
2023-05-17 11:10:00,80.14,80.23,80.12,80.2,71285.0,73.1109,73.193,73.0926,73.1656,71285.0
2023-05-17 11:15:00,80.2,80.43,80.14,80.25,118428.0,73.1656,73.3754,73.1109,73.2112,118428.0
2023-05-17 11:20:00,80.26,80.27,80.01,80.08,64017.0,73.2203,73.2295,72.9923,73.0561,64017.0
2023-05-17 11:25:00,80.09,80.31,80.07,80.24,25032.0,73.0653,73.266,73.047,73.2021,25032.0
2023-05-17 11:30:00,80.24,80.33,80.22,80.23,35204.0,73.2021,73.2842,73.1839,73.193,35204.0
2023-05-17 11:35:00,80.23,80.28,80.21,80.28,35706.0,73.193,73.2386,73.1747,73.2386,35706.0
2023-05-17 11:40:00,80.28,80.35,80.27,80.29,21212.0,73.2386,73.3025,73.2295,73.2477,21212.0
2023-05-17 11:45:00,80.3,80.35,80.23,80.23,31112.0,73.2568,73.3025,73.193,73.193,31112.0
2023-05-17 11:50:00,80.23,80.29,80.19,80.21,19902.0,73.193,73.2477,73.1565,73.1747,19902.0
2023-05-17 11:55:00,80.21,80.25,80.2,80.23,74520.0,73.1747,73.2112,73.1656,73.193,74520.0
2023-05-17 12:00:00,80.24,80.28,80.2,80.26,43853.0,73.2021,73.2386,73.1656,73.2203,43853.0
2023-05-17 12:05:00,80.26,80.36,80.26,80.33,36025.0,73.2203,73.3116,73.2203,73.2842,36025.0
2023-05-17 12:10:00,80.33,80.39,80.3,80.32,54117.0,73.2842,73.3389,73.2568,73.2751,54117.0
2023-05-17 12:15:00,80.31,80.37,80.29,80.3,21230.0,73.266,73.3207,73.2477,73.2568,21230.0
2023-05-17 12:20:00,80.29,80.35,80.26,80.26,21683.0,73.2477,73.3025,73.2203,73.2203,21683.0
2023-05-17 12:25:00,80.26,80.34,80.24,80.33,19117.0,73.2203,73.2933,73.2021,73.2842,19117.0
2023-05-17 12:30:00,80.34,80.43,80.33,80.36,77997.0,73.2933,73.3754,73.2842,73.3116,77997.0
2023-05-17 12:35:00,80.36,80.47,80.36,80.47,30597.0,73.3116,73.4119,73.3116,73.4119,30597.0
2023-05-17 12:40:00,80.47,80.57,80.45,80.56,33403.0,73.4119,73.5032,73.3937,73.494,33403.0
2023-05-17 12:45:00,80.56,80.74,80.55,80.66,33280.0,73.494,73.6582,73.4849,73.5853,33280.0
2023-05-17 12:50:00,80.66,80.81,80.63,80.8,52440.0,73.5853,73.7221,73.5579,73.713,52440.0
2023-05-17 12:55:00,80.81,80.86,80.78,80.83,85215.0,73.7221,73.7677,73.6947,73.7404,85215.0
2023-05-17 13:00:00,80.84,80.91,80.83,80.85,100986.0,73.7495,73.8133,73.7404,73.7586,100986.0
2023-05-17 13:05:00,80.86,80.96,80.86,80.91,41190.0,73.7677,73.8589,73.7677,73.8133,41190.0
2023-05-17 13:10:00,80.91,80.92,80.85,80.87,23118.0,73.8133,73.8225,73.7586,73.7768,23118.0
2023-05-17 13:15:00,80.87,80.88,80.78,80.86,25845.0,73.7768,73.786,73.6947,73.7677,25845.0
2023-05-17 13:20:00,80.87,80.98,80.87,80.92,39533.0,73.7768,73.8772,73.7768,73.8225,39533.0
2023-05-17 13:25:00,80.93,80.96,80.89,80.92,22625.0,73.8316,73.8589,73.7951,73.8225,22625.0
2023-05-17 13:30:00,80.93,81.05,80.93,81.05,26530.0,73.8316,73.9411,73.8316,73.9411,26530.0
2023-05-17 13:35:00,81.06,81.06,80.88,80.9,27564.0,73.9502,73.9502,73.786,73.8042,27564.0
2023-05-17 13:40:00,80.9,81.02,80.89,80.97,47968.0,73.8042,73.9137,73.7951,73.8681,47968.0
2023-05-17 13:45:00,80.98,81.02,80.97,81.0,24523.0,73.8772,73.9137,73.8681,73.8954,24523.0
2023-05-17 13:50:00,81.0,81.01,80.89,80.9,46336.0,73.8954,73.9046,73.7951,73.8042,46336.0
2023-05-17 13:55:00,80.9,80.94,80.85,80.91,46629.0,73.8042,73.8407,73.7586,73.8133,46629.0
2023-05-17 14:00:00,80.91,80.96,80.79,80.79,15311.0,73.8133,73.8589,73.7039,73.7039,15311.0
2023-05-17 14:05:00,80.79,80.82,80.61,80.65,111421.0,73.7039,73.7312,73.5396,73.5761,111421.0
2023-05-17 14:10:00,80.65,80.77,80.65,80.72,23703.0,73.5761,73.6856,73.5761,73.64,23703.0
2023-05-17 14:15:00,80.72,80.79,80.64,80.77,49651.0,73.64,73.7039,73.567,73.6856,49651.0
2023-05-17 14:20:00,80.78,80.78,80.71,80.71,8593.0,73.6947,73.6947,73.6309,73.6309,8593.0
2023-05-17 14:25:00,80.71,80.74,80.67,80.73,18916.0,73.6309,73.6582,73.5944,73.6491,18916.0
2023-05-17 14:30:00,80.73,80.8,80.68,80.7,34599.0,73.6491,73.713,73.6035,73.6218,34599.0
2023-05-17 14:35:00,80.7,80.81,80.7,80.7,62560.0,73.6218,73.7221,73.6218,73.6218,62560.0
2023-05-17 14:40:00,80.7,80.76,80.67,80.7,20299.0,73.6218,73.6765,73.5944,73.6218,20299.0
2023-05-17 14:45:00,80.7,80.77,80.66,80.75,22785.0,73.6218,73.6856,73.5853,73.6674,22785.0
2023-05-17 14:50:00,80.76,80.76,80.59,80.62,33416.0,73.6765,73.6765,73.5214,73.5488,33416.0
2023-05-17 14:55:00,80.61,80.66,80.58,80.62,29354.0,73.5396,73.5853,73.5123,73.5488,29354.0
2023-05-17 15:00:00,80.62,80.7,80.59,80.64,94154.0,73.5488,73.6218,73.5214,73.567,94154.0
2023-05-17 15:05:00,80.63,80.73,80.62,80.66,102977.0,73.5579,73.6491,73.5488,73.5853,102977.0
2023-05-17 15:10:00,80.66,80.73,80.66,80.69,24867.0,73.5853,73.6491,73.5853,73.6126,24867.0
2023-05-17 15:15:00,80.69,80.82,80.68,80.75,65281.0,73.6126,73.7312,73.6035,73.6674,65281.0
2023-05-17 15:20:00,80.75,80.78,80.6,80.61,52853.0,73.6674,73.6947,73.5305,73.5396,52853.0
2023-05-17 15:25:00,80.61,80.63,80.55,80.59,18405.0,73.5396,73.5579,73.4849,73.5214,18405.0
2023-05-17 15:30:00,80.59,80.68,80.58,80.67,34045.0,73.5214,73.6035,73.5123,73.5944,34045.0
2023-05-17 15:35:00,80.67,80.72,80.61,80.69,80426.0,73.5944,73.64,73.5396,73.6126,80426.0
2023-05-17 15:40:00,80.69,80.78,80.66,80.72,56662.0,73.6126,73.6947,73.5853,73.64,56662.0
2023-05-17 15:45:00,80.72,80.87,80.71,80.84,60586.0,73.64,73.7768,73.6309,73.7495,60586.0
2023-05-17 15:50:00,80.83,80.89,80.8,80.88,101202.0,73.7404,73.7951,73.713,73.786,101202.0
2023-05-17 15:55:00,80.89,80.96,80.87,80.95,195820.0,73.7951,73.8589,73.7768,73.8498,195820.0
2023-05-18 09:30:00,80.58,80.6,80.24,80.34,115554.0,73.5123,73.5305,73.2021,73.2933,115554.0
2023-05-18 09:35:00,80.34,80.38,80.24,80.31,41443.0,73.2933,73.3298,73.2021,73.266,41443.0
2023-05-18 09:40:00,80.31,80.42,80.16,80.29,44804.0,73.266,73.3663,73.1291,73.2477,44804.0
2023-05-18 09:45:00,80.31,80.48,80.31,80.45,43524.0,73.266,73.421,73.266,73.3937,43524.0
2023-05-18 09:50:00,80.44,80.56,80.41,80.49,35315.0,73.3846,73.494,73.3572,73.4302,35315.0
2023-05-18 09:55:00,80.47,80.59,80.39,80.58,33590.0,73.4119,73.5214,73.3389,73.5123,33590.0
2023-05-18 10:00:00,80.58,80.67,80.58,80.63,25632.0,73.5123,73.5944,73.5123,73.5579,25632.0
2023-05-18 10:05:00,80.63,80.72,80.58,80.62,24225.0,73.5579,73.64,73.5123,73.5488,24225.0
2023-05-18 10:10:00,80.62,80.71,80.61,80.61,33500.0,73.5488,73.6309,73.5396,73.5396,33500.0
2023-05-18 10:15:00,80.61,80.74,80.6,80.71,54155.0,73.5396,73.6582,73.5305,73.6309,54155.0
2023-05-18 10:20:00,80.72,80.86,80.72,80.74,51575.0,73.64,73.7677,73.64,73.6582,51575.0
2023-05-18 10:25:00,80.73,80.73,80.62,80.66,32740.0,73.6491,73.6491,73.5488,73.5853,32740.0
2023-05-18 10:30:00,80.67,80.95,80.67,80.93,23046.0,73.5944,73.8498,73.5944,73.8316,23046.0
2023-05-18 10:35:00,80.94,80.94,80.8,80.86,50894.0,73.8407,73.8407,73.713,73.7677,50894.0
2023-05-18 10:40:00,80.85,80.85,80.67,80.7,52216.0,73.7586,73.7586,73.5944,73.6218,52216.0
2023-05-18 10:45:00,80.7,80.82,80.65,80.77,40929.0,73.6218,73.7312,73.5761,73.6856,40929.0
2023-05-18 10:50:00,80.77,80.82,80.73,80.75,43205.0,73.6856,73.7312,73.6491,73.6674,43205.0
2023-05-18 10:55:00,80.74,80.78,80.74,80.78,38350.0,73.6582,73.6947,73.6582,73.6947,38350.0
2023-05-18 11:00:00,80.79,80.9,80.76,80.81,27508.0,73.7039,73.8042,73.6765,73.7221,27508.0
2023-05-18 11:05:00,80.82,80.83,80.75,80.81,28527.0,73.7312,73.7404,73.6674,73.7221,28527.0
2023-05-18 11:10:00,80.8,80.8,80.68,80.73,22087.0,73.713,73.713,73.6035,73.6491,22087.0
2023-05-18 11:15:00,80.74,80.89,80.73,80.85,20523.0,73.6582,73.7951,73.6491,73.7586,20523.0
2023-05-18 11:20:00,80.85,80.85,80.69,80.74,19458.0,73.7586,73.7586,73.6126,73.6582,19458.0
2023-05-18 11:25:00,80.75,80.75,80.68,80.72,31531.0,73.6674,73.6674,73.6035,73.64,31531.0
2023-05-18 11:30:00,80.72,80.75,80.7,80.74,35057.0,73.64,73.6674,73.6218,73.6582,35057.0
2023-05-18 11:35:00,80.75,80.78,80.65,80.65,36309.0,73.6674,73.6947,73.5761,73.5761,36309.0
2023-05-18 11:40:00,80.64,80.75,80.63,80.68,25692.0,73.567,73.6674,73.5579,73.6035,25692.0
2023-05-18 11:45:00,80.69,80.86,80.69,80.86,57816.0,73.6126,73.7677,73.6126,73.7677,57816.0
2023-05-18 11:50:00,80.86,80.93,80.85,80.93,33083.0,73.7677,73.8316,73.7586,73.8316,33083.0
2023-05-18 11:55:00,80.93,80.94,80.63,80.67,122733.0,73.8316,73.8407,73.5579,73.5944,122733.0
2023-05-18 12:00:00,80.67,80.69,80.61,80.62,33864.0,73.5944,73.6126,73.5396,73.5488,33864.0
2023-05-18 12:05:00,80.62,80.64,80.46,80.5,121111.0,73.5488,73.567,73.4028,73.4393,121111.0
2023-05-18 12:10:00,80.5,80.6,80.44,80.44,102804.0,73.4393,73.5305,73.3846,73.3846,102804.0
2023-05-18 12:15:00,80.43,80.53,80.37,80.49,95345.0,73.3754,73.4667,73.3207,73.4302,95345.0
2023-05-18 12:20:00,80.5,80.5,80.44,80.5,47654.0,73.4393,73.4393,73.3846,73.4393,47654.0
2023-05-18 12:25:00,80.49,80.5,80.21,80.25,51801.0,73.4302,73.4393,73.1747,73.2112,51801.0
2023-05-18 12:30:00,80.25,80.31,80.18,80.19,40929.0,73.2112,73.266,73.1474,73.1565,40929.0
2023-05-18 12:35:00,80.19,80.27,80.11,80.11,27944.0,73.1565,73.2295,73.0835,73.0835,27944.0
2023-05-18 12:40:00,80.11,80.3,80.1,80.29,47102.0,73.0835,73.2568,73.0744,73.2477,47102.0
2023-05-18 12:45:00,80.29,80.31,80.2,80.24,36834.0,73.2477,73.266,73.1656,73.2021,36834.0
2023-05-18 12:50:00,80.21,80.22,80.13,80.16,20104.0,73.1747,73.1839,73.1017,73.1291,20104.0
2023-05-18 12:55:00,80.17,80.22,80.07,80.22,38439.0,73.1382,73.1839,73.047,73.1839,38439.0
2023-05-18 13:00:00,80.21,80.26,80.16,80.17,16999.0,73.1747,73.2203,73.1291,73.1382,16999.0
2023-05-18 13:05:00,80.17,80.26,80.17,80.25,13398.0,73.1382,73.2203,73.1382,73.2112,13398.0
2023-05-18 13:10:00,80.24,80.24,80.13,80.15,23906.0,73.2021,73.2021,73.1017,73.12,23906.0
2023-05-18 13:15:00,80.16,80.27,80.15,80.24,38506.0,73.1291,73.2295,73.12,73.2021,38506.0
2023-05-18 13:20:00,80.23,80.3,80.23,80.28,25159.0,73.193,73.2568,73.193,73.2386,25159.0
2023-05-18 13:25:00,80.29,80.4,80.16,80.16,121399.0,73.2477,73.3481,73.1291,73.1291,121399.0
2023-05-18 13:30:00,80.16,80.25,80.11,80.22,44010.0,73.1291,73.2112,73.0835,73.1839,44010.0
2023-05-18 13:35:00,80.22,80.28,80.2,80.26,24434.0,73.1839,73.2386,73.1656,73.2203,24434.0
2023-05-18 13:40:00,80.26,80.27,80.13,80.14,33021.0,73.2203,73.2295,73.1017,73.1109,33021.0
2023-05-18 13:45:00,80.14,80.19,80.1,80.17,46090.0,73.1109,73.1565,73.0744,73.1382,46090.0
2023-05-18 13:50:00,80.16,80.16,80.07,80.07,40185.0,73.1291,73.1291,73.047,73.047,40185.0
2023-05-18 13:55:00,80.09,80.09,80.0,80.07,23769.0,73.0653,73.0653,72.9832,73.047,23769.0
2023-05-18 14:00:00,80.06,80.12,80.01,80.02,30583.0,73.0379,73.0926,72.9923,73.0014,30583.0
2023-05-18 14:05:00,80.01,80.04,79.93,79.95,20424.0,72.9923,73.0196,72.9193,72.9375,20424.0
2023-05-18 14:10:00,79.94,79.97,79.91,79.95,30436.0,72.9284,72.9558,72.901,72.9375,30436.0
2023-05-18 14:15:00,79.95,80.0,79.94,79.97,38497.0,72.9375,72.9832,72.9284,72.9558,38497.0
2023-05-18 14:20:00,79.97,80.07,79.95,80.07,16693.0,72.9558,73.047,72.9375,73.047,16693.0
2023-05-18 14:25:00,80.08,80.23,80.08,80.18,48647.0,73.0561,73.193,73.0561,73.1474,48647.0
2023-05-18 14:30:00,80.18,80.21,80.17,80.2,29550.0,73.1474,73.1747,73.1382,73.1656,29550.0
2023-05-18 14:35:00,80.2,80.21,80.07,80.09,35376.0,73.1656,73.1747,73.047,73.0653,35376.0
2023-05-18 14:40:00,80.08,80.09,80.0,80.02,30211.0,73.0561,73.0653,72.9832,73.0014,30211.0
2023-05-18 14:45:00,80.02,80.1,80.01,80.06,25126.0,73.0014,73.0744,72.9923,73.0379,25126.0
2023-05-18 14:50:00,80.06,80.07,79.98,79.99,23412.0,73.0379,73.047,72.9649,72.974,23412.0
2023-05-18 14:55:00,80.0,80.1,80.0,80.06,24108.0,72.9832,73.0744,72.9832,73.0379,24108.0
2023-05-18 15:00:00,80.06,80.19,80.05,80.05,46919.0,73.0379,73.1565,73.0288,73.0288,46919.0
2023-05-18 15:05:00,80.05,80.09,80.0,80.06,25016.0,73.0288,73.0653,72.9832,73.0379,25016.0
2023-05-18 15:10:00,80.06,80.13,80.05,80.13,25731.0,73.0379,73.1017,73.0288,73.1017,25731.0
2023-05-18 15:15:00,80.13,80.21,80.08,80.2,27784.0,73.1017,73.1747,73.0561,73.1656,27784.0
2023-05-18 15:20:00,80.19,80.22,80.05,80.06,37434.0,73.1565,73.1839,73.0288,73.0379,37434.0
2023-05-18 15:25:00,80.06,80.13,80.05,80.11,35091.0,73.0379,73.1017,73.0288,73.0835,35091.0
2023-05-18 15:30:00,80.11,80.28,80.11,80.25,32584.0,73.0835,73.2386,73.0835,73.2112,32584.0
2023-05-18 15:35:00,80.24,80.29,80.21,80.29,55768.0,73.2021,73.2477,73.1747,73.2477,55768.0
2023-05-18 15:40:00,80.29,80.47,80.28,80.45,88093.0,73.2477,73.4119,73.2386,73.3937,88093.0
2023-05-18 15:45:00,80.45,80.52,80.42,80.52,115819.0,73.3937,73.4575,73.3663,73.4575,115819.0
2023-05-18 15:50:00,80.52,80.66,80.52,80.54,134862.0,73.4575,73.5853,73.4575,73.4758,134862.0
2023-05-18 15:55:00,80.54,80.61,80.51,80.52,125883.0,73.4758,73.5396,73.4484,73.4575,125883.0
2023-05-19 09:30:00,80.95,81.25,80.89,81.14,281674.0,73.8498,74.1235,73.7951,74.0232,281674.0
2023-05-19 09:35:00,81.11,81.23,81.08,81.16,61033.0,73.9958,74.1053,73.9684,74.0414,61033.0
2023-05-19 09:40:00,81.14,81.14,80.87,80.94,82800.0,74.0232,74.0232,73.7768,73.8407,82800.0
2023-05-19 09:45:00,80.95,81.03,80.84,80.85,68392.0,73.8498,73.9228,73.7495,73.7586,68392.0
2023-05-19 09:50:00,80.85,81.02,80.79,80.92,73239.0,73.7586,73.9137,73.7039,73.8225,73239.0
2023-05-19 09:55:00,80.93,81.04,80.92,80.97,56074.0,73.8316,73.9319,73.8225,73.8681,56074.0
2023-05-19 10:00:00,80.97,81.05,80.91,80.97,55497.0,73.8681,73.9411,73.8133,73.8681,55497.0
2023-05-19 10:05:00,80.97,81.13,80.93,81.11,43120.0,73.8681,74.014,73.8316,73.9958,43120.0
2023-05-19 10:10:00,81.11,81.13,81.05,81.06,48399.0,73.9958,74.014,73.9411,73.9502,48399.0
2023-05-19 10:15:00,81.06,81.16,81.06,81.15,28652.0,73.9502,74.0414,73.9502,74.0323,28652.0
2023-05-19 10:20:00,81.16,81.27,81.15,81.21,39813.0,74.0414,74.1418,74.0323,74.087,39813.0
2023-05-19 10:25:00,81.23,81.24,81.11,81.22,28708.0,74.1053,74.1144,73.9958,74.0961,28708.0
2023-05-19 10:30:00,81.21,81.27,81.16,81.19,30075.0,74.087,74.1418,74.0414,74.0688,30075.0
2023-05-19 10:35:00,81.19,81.22,81.09,81.09,34676.0,74.0688,74.0961,73.9775,73.9775,34676.0
2023-05-19 10:40:00,81.09,81.15,81.08,81.11,30506.0,73.9775,74.0323,73.9684,73.9958,30506.0
2023-05-19 10:45:00,81.12,81.13,81.05,81.13,42787.0,74.0049,74.014,73.9411,74.014,42787.0
2023-05-19 10:50:00,81.13,81.24,81.12,81.19,60561.0,74.014,74.1144,74.0049,74.0688,60561.0
2023-05-19 10:55:00,81.19,81.25,81.16,81.18,27038.0,74.0688,74.1235,74.0414,74.0597,27038.0
2023-05-19 11:00:00,81.18,81.31,81.15,81.15,29384.0,74.0597,74.1783,74.0323,74.0323,29384.0
2023-05-19 11:05:00,81.16,81.17,80.89,80.91,52077.0,74.0414,74.0505,73.7951,73.8133,52077.0
2023-05-19 11:10:00,80.9,80.96,80.82,80.85,65592.0,73.8042,73.8589,73.7312,73.7586,65592.0
2023-05-19 11:15:00,80.85,80.9,80.64,80.7,82791.0,73.7586,73.8042,73.567,73.6218,82791.0
2023-05-19 11:20:00,80.71,80.79,80.6,80.64,66372.0,73.6309,73.7039,73.5305,73.567,66372.0
2023-05-19 11:25:00,80.65,80.71,80.43,80.43,44723.0,73.5761,73.6309,73.3754,73.3754,44723.0
2023-05-19 11:30:00,80.42,80.48,80.32,80.4,41640.0,73.3663,73.421,73.2751,73.3481,41640.0
2023-05-19 11:35:00,80.41,80.41,80.1,80.16,152088.0,73.3572,73.3572,73.0744,73.1291,152088.0
2023-05-19 11:40:00,80.15,80.25,80.1,80.21,73719.0,73.12,73.2112,73.0744,73.1747,73719.0
2023-05-19 11:45:00,80.2,80.38,80.2,80.28,49361.0,73.1656,73.3298,73.1656,73.2386,49361.0
2023-05-19 11:50:00,80.28,80.32,80.23,80.26,37295.0,73.2386,73.2751,73.193,73.2203,37295.0
2023-05-19 11:55:00,80.25,80.36,80.2,80.2,88268.0,73.2112,73.3116,73.1656,73.1656,88268.0
2023-05-19 12:00:00,80.18,80.24,80.1,80.24,43478.0,73.1474,73.2021,73.0744,73.2021,43478.0
2023-05-19 12:05:00,80.24,80.29,80.2,80.23,59880.0,73.2021,73.2477,73.1656,73.193,59880.0
2023-05-19 12:10:00,80.23,80.32,80.17,80.28,53072.0,73.193,73.2751,73.1382,73.2386,53072.0
2023-05-19 12:15:00,80.28,80.34,80.2,80.24,73173.0,73.2386,73.2933,73.1656,73.2021,73173.0
2023-05-19 12:20:00,80.24,80.31,80.2,80.21,32339.0,73.2021,73.266,73.1656,73.1747,32339.0
2023-05-19 12:25:00,80.21,80.26,80.14,80.2,23678.0,73.1747,73.2203,73.1109,73.1656,23678.0
2023-05-19 12:30:00,80.19,80.19,80.02,80.03,45101.0,73.1565,73.1565,73.0014,73.0105,45101.0
2023-05-19 12:35:00,80.02,80.22,80.01,80.17,33391.0,73.0014,73.1839,72.9923,73.1382,33391.0
2023-05-19 12:40:00,80.17,80.24,80.12,80.24,20016.0,73.1382,73.2021,73.0926,73.2021,20016.0
2023-05-19 12:45:00,80.24,80.29,80.19,80.28,40628.0,73.2021,73.2477,73.1565,73.2386,40628.0
2023-05-19 12:50:00,80.29,80.41,80.28,80.39,29526.0,73.2477,73.3572,73.2386,73.3389,29526.0
2023-05-19 12:55:00,80.39,80.43,80.36,80.41,34680.0,73.3389,73.3754,73.3116,73.3572,34680.0
2023-05-19 13:00:00,80.41,80.52,80.4,80.5,58750.0,73.3572,73.4575,73.3481,73.4393,58750.0
2023-05-19 13:05:00,80.49,80.49,80.43,80.45,22470.0,73.4302,73.4302,73.3754,73.3937,22470.0
2023-05-19 13:10:00,80.45,80.46,80.39,80.41,20752.0,73.3937,73.4028,73.3389,73.3572,20752.0
2023-05-19 13:15:00,80.39,80.46,80.36,80.43,34903.0,73.3389,73.4028,73.3116,73.3754,34903.0
2023-05-19 13:20:00,80.43,80.45,80.39,80.45,21169.0,73.3754,73.3937,73.3389,73.3937,21169.0
2023-05-19 13:25:00,80.45,80.46,80.37,80.39,19108.0,73.3937,73.4028,73.3207,73.3389,19108.0
2023-05-19 13:30:00,80.39,80.46,80.35,80.45,26062.0,73.3389,73.4028,73.3025,73.3937,26062.0
2023-05-19 13:35:00,80.45,80.47,80.4,80.46,39722.0,73.3937,73.4119,73.3481,73.4028,39722.0
2023-05-19 13:40:00,80.46,80.47,80.32,80.37,30727.0,73.4028,73.4119,73.2751,73.3207,30727.0
2023-05-19 13:45:00,80.36,80.44,80.35,80.36,53966.0,73.3116,73.3846,73.3025,73.3116,53966.0
2023-05-19 13:50:00,80.35,80.43,80.33,80.42,29773.0,73.3025,73.3754,73.2842,73.3663,29773.0
2023-05-19 13:55:00,80.41,80.42,80.34,80.35,22098.0,73.3572,73.3663,73.2933,73.3025,22098.0
2023-05-19 14:00:00,80.36,80.39,80.24,80.27,45845.0,73.3116,73.3389,73.2021,73.2295,45845.0
2023-05-19 14:05:00,80.28,80.41,80.27,80.38,36007.0,73.2386,73.3572,73.2295,73.3298,36007.0
2023-05-19 14:10:00,80.37,80.38,80.31,80.34,24436.0,73.3207,73.3298,73.266,73.2933,24436.0
2023-05-19 14:15:00,80.34,80.39,80.23,80.38,63584.0,73.2933,73.3389,73.193,73.3298,63584.0
2023-05-19 14:20:00,80.38,80.47,80.36,80.41,44659.0,73.3298,73.4119,73.3116,73.3572,44659.0
2023-05-19 14:25:00,80.4,80.41,80.25,80.27,71957.0,73.3481,73.3572,73.2112,73.2295,71957.0
2023-05-19 14:30:00,80.26,80.34,80.23,80.29,32067.0,73.2203,73.2933,73.193,73.2477,32067.0
2023-05-19 14:35:00,80.29,80.42,80.27,80.37,43308.0,73.2477,73.3663,73.2295,73.3207,43308.0
2023-05-19 14:40:00,80.38,80.4,80.33,80.4,48190.0,73.3298,73.3481,73.2842,73.3481,48190.0
2023-05-19 14:45:00,80.4,80.4,80.33,80.35,19508.0,73.3481,73.3481,73.2842,73.3025,19508.0
2023-05-19 14:50:00,80.36,80.46,80.33,80.44,35195.0,73.3116,73.4028,73.2842,73.3846,35195.0
2023-05-19 14:55:00,80.43,80.5,80.43,80.5,26551.0,73.3754,73.4393,73.3754,73.4393,26551.0
2023-05-19 15:00:00,80.49,80.51,80.45,80.48,30017.0,73.4302,73.4484,73.3937,73.421,30017.0
2023-05-19 15:05:00,80.48,80.55,80.42,80.53,37097.0,73.421,73.4849,73.3663,73.4667,37097.0
2023-05-19 15:10:00,80.54,80.6,80.53,80.59,38581.0,73.4758,73.5305,73.4667,73.5214,38581.0
2023-05-19 15:15:00,80.58,80.58,80.49,80.51,33943.0,73.5123,73.5123,73.4302,73.4484,33943.0
2023-05-19 15:20:00,80.51,80.51,80.42,80.5,28391.0,73.4484,73.4484,73.3663,73.4393,28391.0
2023-05-19 15:25:00,80.51,80.51,80.37,80.38,58410.0,73.4484,73.4484,73.3207,73.3298,58410.0
2023-05-19 15:30:00,80.39,80.4,80.32,80.37,55839.0,73.3389,73.3481,73.2751,73.3207,55839.0
2023-05-19 15:35:00,80.37,80.48,80.34,80.43,56578.0,73.3207,73.421,73.2933,73.3754,56578.0
2023-05-19 15:40:00,80.43,80.49,80.37,80.48,77129.0,73.3754,73.4302,73.3207,73.421,77129.0
2023-05-19 15:45:00,80.48,80.5,80.37,80.39,57021.0,73.421,73.4393,73.3207,73.3389,57021.0
2023-05-19 15:50:00,80.39,80.48,80.33,80.46,97235.0,73.3389,73.421,73.2842,73.4028,97235.0
2023-05-19 15:55:00,80.47,80.5,80.37,80.39,231925.0,73.4119,73.4393,73.3207,73.3389,231925.0
2023-05-22 09:30:00,80.5,80.75,80.45,80.72,140888.0,73.4393,73.6674,73.3937,73.64,140888.0
2023-05-22 09:35:00,80.72,80.85,80.68,80.82,35279.0,73.64,73.7586,73.6035,73.7312,35279.0
2023-05-22 09:40:00,80.81,80.85,80.44,80.44,54028.0,73.7221,73.7586,73.3846,73.3846,54028.0
2023-05-22 09:45:00,80.44,80.48,80.26,80.33,41810.0,73.3846,73.421,73.2203,73.2842,41810.0
2023-05-22 09:50:00,80.33,80.34,80.22,80.28,46035.0,73.2842,73.2933,73.1839,73.2386,46035.0
2023-05-22 09:55:00,80.29,80.39,80.28,80.33,41021.0,73.2477,73.3389,73.2386,73.2842,41021.0
2023-05-22 10:00:00,80.33,80.34,80.21,80.25,46037.0,73.2842,73.2933,73.1747,73.2112,46037.0
2023-05-22 10:05:00,80.25,80.31,80.04,80.11,79100.0,73.2112,73.266,73.0196,73.0835,79100.0
2023-05-22 10:10:00,80.09,80.53,80.09,80.5,93034.0,73.0653,73.4667,73.0653,73.4393,93034.0
2023-05-22 10:15:00,80.5,80.67,80.49,80.62,50187.0,73.4393,73.5944,73.4302,73.5488,50187.0
2023-05-22 10:20:00,80.63,80.69,80.56,80.67,38139.0,73.5579,73.6126,73.494,73.5944,38139.0
2023-05-22 10:25:00,80.67,80.77,80.6,80.75,65293.0,73.5944,73.6856,73.5305,73.6674,65293.0
2023-05-22 10:30:00,80.75,80.78,80.72,80.76,34622.0,73.6674,73.6947,73.64,73.6765,34622.0
2023-05-22 10:35:00,80.75,80.83,80.72,80.77,19141.0,73.6674,73.7404,73.64,73.6856,19141.0
2023-05-22 10:40:00,80.77,80.79,80.67,80.7,22316.0,73.6856,73.7039,73.5944,73.6218,22316.0
2023-05-22 10:45:00,80.71,80.77,80.61,80.63,41780.0,73.6309,73.6856,73.5396,73.5579,41780.0
2023-05-22 10:50:00,80.62,80.7,80.55,80.59,68094.0,73.5488,73.6218,73.4849,73.5214,68094.0
2023-05-22 10:55:00,80.59,80.74,80.54,80.73,54820.0,73.5214,73.6582,73.4758,73.6491,54820.0
2023-05-22 11:00:00,80.74,80.93,80.74,80.91,50994.0,73.6582,73.8316,73.6582,73.8133,50994.0
2023-05-22 11:05:00,80.92,80.97,80.87,80.87,19694.0,73.8225,73.8681,73.7768,73.7768,19694.0
2023-05-22 11:10:00,80.87,80.89,80.8,80.83,25882.0,73.7768,73.7951,73.713,73.7404,25882.0
2023-05-22 11:15:00,80.84,80.91,80.83,80.83,23490.0,73.7495,73.8133,73.7404,73.7404,23490.0
2023-05-22 11:20:00,80.83,80.9,80.83,80.89,27652.0,73.7404,73.8042,73.7404,73.7951,27652.0
2023-05-22 11:25:00,80.89,80.93,80.87,80.92,41072.0,73.7951,73.8316,73.7768,73.8225,41072.0
2023-05-22 11:30:00,80.91,81.04,80.91,80.99,92359.0,73.8133,73.9319,73.8133,73.8863,92359.0
2023-05-22 11:35:00,80.98,81.01,80.93,80.96,65910.0,73.8772,73.9046,73.8316,73.8589,65910.0
2023-05-22 11:40:00,80.96,81.02,80.95,80.97,35989.0,73.8589,73.9137,73.8498,73.8681,35989.0
2023-05-22 11:45:00,80.97,80.97,80.88,80.93,60463.0,73.8681,73.8681,73.786,73.8316,60463.0
2023-05-22 11:50:00,80.94,81.07,80.94,81.06,37558.0,73.8407,73.9593,73.8407,73.9502,37558.0
2023-05-22 11:55:00,81.06,81.15,81.06,81.12,46553.0,73.9502,74.0323,73.9502,74.0049,46553.0
2023-05-22 12:00:00,81.12,81.19,81.11,81.15,32201.0,74.0049,74.0688,73.9958,74.0323,32201.0
2023-05-22 12:05:00,81.16,81.16,81.08,81.11,26242.0,74.0414,74.0414,73.9684,73.9958,26242.0
2023-05-22 12:10:00,81.11,81.16,81.08,81.14,15034.0,73.9958,74.0414,73.9684,74.0232,15034.0
2023-05-22 12:15:00,81.14,81.26,81.12,81.25,32545.0,74.0232,74.1326,74.0049,74.1235,32545.0
2023-05-22 12:20:00,81.26,81.28,81.19,81.2,14410.0,74.1326,74.1509,74.0688,74.0779,14410.0
2023-05-22 12:25:00,81.19,81.29,81.16,81.25,28995.0,74.0688,74.16,74.0414,74.1235,28995.0
2023-05-22 12:30:00,81.24,81.28,81.23,81.26,16183.0,74.1144,74.1509,74.1053,74.1326,16183.0
2023-05-22 12:35:00,81.25,81.26,81.17,81.17,12926.0,74.1235,74.1326,74.0505,74.0505,12926.0
2023-05-22 12:40:00,81.17,81.18,81.09,81.1,12871.0,74.0505,74.0597,73.9775,73.9867,12871.0
2023-05-22 12:45:00,81.09,81.14,81.06,81.07,14285.0,73.9775,74.0232,73.9502,73.9593,14285.0
2023-05-22 12:50:00,81.07,81.13,81.06,81.13,9199.0,73.9593,74.014,73.9502,74.014,9199.0
2023-05-22 12:55:00,81.13,81.22,81.12,81.2,12302.0,74.014,74.0961,74.0049,74.0779,12302.0
2023-05-22 13:00:00,81.2,81.26,81.16,81.16,50516.0,74.0779,74.1326,74.0414,74.0414,50516.0
2023-05-22 13:05:00,81.16,81.18,81.1,81.11,29050.0,74.0414,74.0597,73.9867,73.9958,29050.0
2023-05-22 13:10:00,81.12,81.13,80.89,80.91,120040.0,74.0049,74.014,73.7951,73.8133,120040.0
2023-05-22 13:15:00,80.89,81.05,80.85,81.05,54464.0,73.7951,73.9411,73.7586,73.9411,54464.0
2023-05-22 13:20:00,81.04,81.09,81.0,81.05,49785.0,73.9319,73.9775,73.8954,73.9411,49785.0
2023-05-22 13:25:00,81.05,81.05,81.0,81.02,34316.0,73.9411,73.9411,73.8954,73.9137,34316.0
2023-05-22 13:30:00,81.03,81.09,81.01,81.07,12070.0,73.9228,73.9775,73.9046,73.9593,12070.0
2023-05-22 13:35:00,81.08,81.19,81.07,81.18,20154.0,73.9684,74.0688,73.9593,74.0597,20154.0
2023-05-22 13:40:00,81.18,81.25,81.17,81.23,30653.0,74.0597,74.1235,74.0505,74.1053,30653.0
2023-05-22 13:45:00,81.25,81.27,81.22,81.25,21760.0,74.1235,74.1418,74.0961,74.1235,21760.0
2023-05-22 13:50:00,81.23,81.24,81.12,81.14,26101.0,74.1053,74.1144,74.0049,74.0232,26101.0
2023-05-22 13:55:00,81.13,81.2,81.11,81.13,20927.0,74.014,74.0779,73.9958,74.014,20927.0
2023-05-22 14:00:00,81.14,81.21,81.14,81.2,14398.0,74.0232,74.087,74.0232,74.0779,14398.0
2023-05-22 14:05:00,81.19,81.22,81.18,81.2,15195.0,74.0688,74.0961,74.0597,74.0779,15195.0
2023-05-22 14:10:00,81.2,81.2,81.12,81.15,7394.0,74.0779,74.0779,74.0049,74.0323,7394.0
2023-05-22 14:15:00,81.13,81.18,81.11,81.17,17818.0,74.014,74.0597,73.9958,74.0505,17818.0
2023-05-22 14:20:00,81.16,81.16,81.11,81.14,21588.0,74.0414,74.0414,73.9958,74.0232,21588.0
2023-05-22 14:25:00,81.13,81.27,81.12,81.27,15279.0,74.014,74.1418,74.0049,74.1418,15279.0
2023-05-22 14:30:00,81.27,81.28,81.19,81.2,30196.0,74.1418,74.1509,74.0688,74.0779,30196.0
2023-05-22 14:35:00,81.21,81.25,81.18,81.18,44142.0,74.087,74.1235,74.0597,74.0597,44142.0
2023-05-22 14:40:00,81.17,81.23,81.14,81.22,32844.0,74.0505,74.1053,74.0232,74.0961,32844.0
2023-05-22 14:45:00,81.22,81.3,81.21,81.29,39747.0,74.0961,74.1691,74.087,74.16,39747.0
2023-05-22 14:50:00,81.3,81.38,81.28,81.29,73798.0,74.1691,74.2421,74.1509,74.16,73798.0
2023-05-22 14:55:00,81.29,81.32,81.19,81.29,33321.0,74.16,74.1874,74.0688,74.16,33321.0
2023-05-22 15:00:00,81.29,81.34,81.25,81.26,17080.0,74.16,74.2056,74.1235,74.1326,17080.0
2023-05-22 15:05:00,81.27,81.27,81.19,81.2,45303.0,74.1418,74.1418,74.0688,74.0779,45303.0
2023-05-22 15:10:00,81.19,81.24,81.15,81.18,47186.0,74.0688,74.1144,74.0323,74.0597,47186.0
2023-05-22 15:15:00,81.19,81.23,81.14,81.22,55597.0,74.0688,74.1053,74.0232,74.0961,55597.0
2023-05-22 15:20:00,81.23,81.23,81.11,81.12,62659.0,74.1053,74.1053,73.9958,74.0049,62659.0
2023-05-22 15:25:00,81.13,81.14,81.03,81.12,37852.0,74.014,74.0232,73.9228,74.0049,37852.0
2023-05-22 15:30:00,81.13,81.13,81.02,81.08,52307.0,74.014,74.014,73.9137,73.9684,52307.0
2023-05-22 15:35:00,81.08,81.08,80.99,81.04,52995.0,73.9684,73.9684,73.8863,73.9319,52995.0
2023-05-22 15:40:00,81.04,81.05,80.97,81.0,38578.0,73.9319,73.9411,73.8681,73.8954,38578.0
2023-05-22 15:45:00,81.0,81.04,80.9,80.91,284983.0,73.8954,73.9319,73.8042,73.8133,284983.0
2023-05-22 15:50:00,80.9,80.98,80.85,80.94,202495.0,73.8042,73.8772,73.7586,73.8407,202495.0
2023-05-22 15:55:00,80.95,80.97,80.84,80.89,315782.0,73.8498,73.8681,73.7495,73.7951,315782.0
2023-05-23 09:30:00,80.82,80.88,80.71,80.77,114009.0,73.7312,73.786,73.6309,73.6856,114009.0
2023-05-23 09:35:00,80.78,80.96,80.76,80.93,65587.0,73.6947,73.8589,73.6765,73.8316,65587.0
2023-05-23 09:40:00,80.93,80.99,80.88,80.97,48423.0,73.8316,73.8863,73.786,73.8681,48423.0
2023-05-23 09:45:00,80.97,81.27,80.92,81.26,99295.0,73.8681,74.1418,73.8225,74.1326,99295.0
2023-05-23 09:50:00,81.25,81.36,81.21,81.35,153776.0,74.1235,74.2239,74.087,74.2147,153776.0
2023-05-23 09:55:00,81.35,81.43,81.28,81.41,111089.0,74.2147,74.2877,74.1509,74.2695,111089.0
2023-05-23 10:00:00,81.42,81.55,81.39,81.4,202011.0,74.2786,74.3972,74.2512,74.2604,202011.0
2023-05-23 10:05:00,81.38,81.4,81.28,81.31,43267.0,74.2421,74.2604,74.1509,74.1783,43267.0
2023-05-23 10:10:00,81.31,81.33,81.15,81.16,61598.0,74.1783,74.1965,74.0323,74.0414,61598.0
2023-05-23 10:15:00,81.17,81.21,81.04,81.15,54261.0,74.0505,74.087,73.9319,74.0323,54261.0
2023-05-23 10:20:00,81.16,81.16,80.98,81.06,69701.0,74.0414,74.0414,73.8772,73.9502,69701.0
2023-05-23 10:25:00,81.06,81.13,81.01,81.01,29126.0,73.9502,74.014,73.9046,73.9046,29126.0
2023-05-23 10:30:00,81.01,81.06,80.97,81.03,47282.0,73.9046,73.9502,73.8681,73.9228,47282.0
2023-05-23 10:35:00,81.03,81.13,81.03,81.06,54319.0,73.9228,74.014,73.9228,73.9502,54319.0
2023-05-23 10:40:00,81.06,81.12,81.04,81.08,26504.0,73.9502,74.0049,73.9319,73.9684,26504.0
2023-05-23 10:45:00,81.06,81.1,81.02,81.06,26062.0,73.9502,73.9867,73.9137,73.9502,26062.0
2023-05-23 10:50:00,81.05,81.07,80.96,81.02,29725.0,73.9411,73.9593,73.8589,73.9137,29725.0
2023-05-23 10:55:00,81.01,81.05,80.96,81.05,27008.0,73.9046,73.9411,73.8589,73.9411,27008.0
2023-05-23 11:00:00,81.04,81.18,81.01,81.17,35528.0,73.9319,74.0597,73.9046,74.0505,35528.0
2023-05-23 11:05:00,81.17,81.19,81.11,81.12,34175.0,74.0505,74.0688,73.9958,74.0049,34175.0
2023-05-23 11:10:00,81.13,81.13,81.04,81.05,27461.0,74.014,74.014,73.9319,73.9411,27461.0
2023-05-23 11:15:00,81.05,81.08,81.0,81.0,25538.0,73.9411,73.9684,73.8954,73.8954,25538.0
2023-05-23 11:20:00,80.97,81.07,80.96,81.04,26521.0,73.8681,73.9593,73.8589,73.9319,26521.0
2023-05-23 11:25:00,81.04,81.14,81.02,81.12,54121.0,73.9319,74.0232,73.9137,74.0049,54121.0
2023-05-23 11:30:00,81.12,81.14,81.08,81.1,27108.0,74.0049,74.0232,73.9684,73.9867,27108.0
2023-05-23 11:35:00,81.1,81.17,81.06,81.16,22676.0,73.9867,74.0505,73.9502,74.0414,22676.0
2023-05-23 11:40:00,81.16,81.21,81.12,81.15,28005.0,74.0414,74.087,74.0049,74.0323,28005.0
2023-05-23 11:45:00,81.14,81.22,81.1,81.2,16713.0,74.0232,74.0961,73.9867,74.0779,16713.0
2023-05-23 11:50:00,81.2,81.23,81.17,81.21,23927.0,74.0779,74.1053,74.0505,74.087,23927.0
2023-05-23 11:55:00,81.2,81.24,81.17,81.2,39678.0,74.0779,74.1144,74.0505,74.0779,39678.0
2023-05-23 12:00:00,81.21,81.22,81.12,81.14,22732.0,74.087,74.0961,74.0049,74.0232,22732.0
2023-05-23 12:05:00,81.15,81.15,81.03,81.03,15741.0,74.0323,74.0323,73.9228,73.9228,15741.0
2023-05-23 12:10:00,81.03,81.03,80.95,80.99,19516.0,73.9228,73.9228,73.8498,73.8863,19516.0
2023-05-23 12:15:00,80.97,80.97,80.83,80.86,50820.0,73.8681,73.8681,73.7404,73.7677,50820.0
2023-05-23 12:20:00,80.86,80.87,80.82,80.83,23971.0,73.7677,73.7768,73.7312,73.7404,23971.0
2023-05-23 12:25:00,80.83,80.84,80.73,80.76,31483.0,73.7404,73.7495,73.6491,73.6765,31483.0
2023-05-23 12:30:00,80.75,80.77,80.64,80.66,37124.0,73.6674,73.6856,73.567,73.5853,37124.0
2023-05-23 12:35:00,80.66,80.66,80.43,80.47,131152.0,73.5853,73.5853,73.3754,73.4119,131152.0
2023-05-23 12:40:00,80.48,80.51,80.41,80.47,53702.0,73.421,73.4484,73.3572,73.4119,53702.0
2023-05-23 12:45:00,80.46,80.55,80.46,80.51,32322.0,73.4028,73.4849,73.4028,73.4484,32322.0
2023-05-23 12:50:00,80.52,80.57,80.47,80.51,33457.0,73.4575,73.5032,73.4119,73.4484,33457.0
2023-05-23 12:55:00,80.52,80.59,80.48,80.49,128944.0,73.4575,73.5214,73.421,73.4302,128944.0
2023-05-23 13:00:00,80.49,80.51,80.39,80.39,38160.0,73.4302,73.4484,73.3389,73.3389,38160.0
2023-05-23 13:05:00,80.39,80.59,80.37,80.52,30625.0,73.3389,73.5214,73.3207,73.4575,30625.0
2023-05-23 13:10:00,80.52,80.62,80.5,80.59,103488.0,73.4575,73.5488,73.4393,73.5214,103488.0
2023-05-23 13:15:00,80.59,80.66,80.56,80.65,19907.0,73.5214,73.5853,73.494,73.5761,19907.0
2023-05-23 13:20:00,80.66,80.66,80.58,80.58,23030.0,73.5853,73.5853,73.5123,73.5123,23030.0
2023-05-23 13:25:00,80.59,80.6,80.33,80.34,122038.0,73.5214,73.5305,73.2842,73.2933,122038.0
2023-05-23 13:30:00,80.34,80.34,80.19,80.21,85527.0,73.2933,73.2933,73.1565,73.1747,85527.0
2023-05-23 13:35:00,80.21,80.32,80.2,80.3,27204.0,73.1747,73.2751,73.1656,73.2568,27204.0
2023-05-23 13:40:00,80.3,80.45,80.29,80.45,54198.0,73.2568,73.3937,73.2477,73.3937,54198.0
2023-05-23 13:45:00,80.45,80.52,80.45,80.46,38114.0,73.3937,73.4575,73.3937,73.4028,38114.0
2023-05-23 13:50:00,80.45,80.5,80.44,80.5,23456.0,73.3937,73.4393,73.3846,73.4393,23456.0
2023-05-23 13:55:00,80.5,80.51,80.37,80.43,37910.0,73.4393,73.4484,73.3207,73.3754,37910.0
2023-05-23 14:00:00,80.42,80.58,80.4,80.58,30973.0,73.3663,73.5123,73.3481,73.5123,30973.0
2023-05-23 14:05:00,80.59,80.66,80.49,80.5,62924.0,73.5214,73.5853,73.4302,73.4393,62924.0
2023-05-23 14:10:00,80.5,80.54,80.38,80.43,82484.0,73.4393,73.4758,73.3298,73.3754,82484.0
2023-05-23 14:15:00,80.42,80.53,80.38,80.45,65872.0,73.3663,73.4667,73.3298,73.3937,65872.0
2023-05-23 14:20:00,80.44,80.45,80.18,80.2,97566.0,73.3846,73.3937,73.1474,73.1656,97566.0
2023-05-23 14:25:00,80.19,80.32,80.11,80.26,55622.0,73.1565,73.2751,73.0835,73.2203,55622.0
2023-05-23 14:30:00,80.25,80.42,80.23,80.37,62692.0,73.2112,73.3663,73.193,73.3207,62692.0
2023-05-23 14:35:00,80.37,80.38,80.26,80.3,52911.0,73.3207,73.3298,73.2203,73.2568,52911.0
2023-05-23 14:40:00,80.3,80.32,80.22,80.3,76019.0,73.2568,73.2751,73.1839,73.2568,76019.0
2023-05-23 14:45:00,80.3,80.36,80.19,80.24,53434.0,73.2568,73.3116,73.1565,73.2021,53434.0
2023-05-23 14:50:00,80.23,80.35,80.23,80.35,58417.0,73.193,73.3025,73.193,73.3025,58417.0
2023-05-23 14:55:00,80.36,80.39,80.32,80.36,34153.0,73.3116,73.3389,73.2751,73.3116,34153.0
2023-05-23 15:00:00,80.34,80.36,80.2,80.26,66027.0,73.2933,73.3116,73.1656,73.2203,66027.0
2023-05-23 15:05:00,80.26,80.29,80.18,80.24,31844.0,73.2203,73.2477,73.1474,73.2021,31844.0
2023-05-23 15:10:00,80.25,80.37,80.24,80.35,35825.0,73.2112,73.3207,73.2021,73.3025,35825.0
2023-05-23 15:15:00,80.37,80.37,80.16,80.16,44389.0,73.3207,73.3207,73.1291,73.1291,44389.0
2023-05-23 15:20:00,80.15,80.32,80.14,80.31,53076.0,73.12,73.2751,73.1109,73.266,53076.0
2023-05-23 15:25:00,80.31,80.33,80.26,80.3,23918.0,73.266,73.2842,73.2203,73.2568,23918.0
2023-05-23 15:30:00,80.3,80.34,80.28,80.3,39895.0,73.2568,73.2933,73.2386,73.2568,39895.0
2023-05-23 15:35:00,80.3,80.37,80.29,80.34,39373.0,73.2568,73.3207,73.2477,73.2933,39373.0
2023-05-23 15:40:00,80.35,80.37,80.22,80.22,50278.0,73.3025,73.3207,73.1839,73.1839,50278.0
2023-05-23 15:45:00,80.21,80.24,80.12,80.17,49809.0,73.1747,73.2021,73.0926,73.1382,49809.0
2023-05-23 15:50:00,80.16,80.17,80.06,80.08,134704.0,73.1291,73.1382,73.0379,73.0561,134704.0
2023-05-23 15:55:00,80.08,80.14,80.03,80.1,355714.0,73.0561,73.1109,73.0105,73.0744,355714.0
2023-05-24 09:30:00,79.82,79.9,79.68,79.86,215504.0,72.8189,72.8919,72.6912,72.8554,215504.0
2023-05-24 09:35:00,79.86,79.87,79.7,79.71,41947.0,72.8554,72.8646,72.7095,72.7186,41947.0
2023-05-24 09:40:00,79.72,79.75,79.41,79.43,100757.0,72.7277,72.7551,72.4449,72.4631,100757.0
2023-05-24 09:45:00,79.42,79.56,79.38,79.48,133275.0,72.454,72.5817,72.4175,72.5088,133275.0
2023-05-24 09:50:00,79.47,79.51,79.3,79.32,122363.0,72.4996,72.5361,72.3445,72.3628,122363.0
2023-05-24 09:55:00,79.32,79.42,79.29,79.35,104930.0,72.3628,72.454,72.3354,72.3902,104930.0
2023-05-24 10:00:00,79.34,79.57,79.34,79.52,75531.0,72.381,72.5909,72.381,72.5453,75531.0
2023-05-24 10:05:00,79.52,79.54,79.39,79.49,92908.0,72.5453,72.5635,72.4267,72.5179,92908.0
2023-05-24 10:10:00,79.5,79.58,79.45,79.51,63473.0,72.527,72.6,72.4814,72.5361,63473.0
2023-05-24 10:15:00,79.5,79.51,79.34,79.34,52156.0,72.527,72.5361,72.381,72.381,52156.0
2023-05-24 10:20:00,79.34,79.37,79.15,79.15,35172.0,72.381,72.4084,72.2077,72.2077,35172.0
2023-05-24 10:25:00,79.16,79.45,79.16,79.43,48703.0,72.2168,72.4814,72.2168,72.4631,48703.0
2023-05-24 10:30:00,79.43,79.49,79.36,79.41,44676.0,72.4631,72.5179,72.3993,72.4449,44676.0
2023-05-24 10:35:00,79.4,79.45,79.36,79.4,26293.0,72.4358,72.4814,72.3993,72.4358,26293.0
2023-05-24 10:40:00,79.38,79.4,79.28,79.32,73926.0,72.4175,72.4358,72.3263,72.3628,73926.0
2023-05-24 10:45:00,79.31,79.35,79.15,79.17,32361.0,72.3537,72.3902,72.2077,72.226,32361.0
2023-05-24 10:50:00,79.17,79.2,79.06,79.15,61745.0,72.226,72.2533,72.1256,72.2077,61745.0
2023-05-24 10:55:00,79.15,79.15,79.04,79.08,23277.0,72.2077,72.2077,72.1074,72.1438,23277.0
2023-05-24 11:00:00,79.09,79.17,79.08,79.13,43956.0,72.153,72.226,72.1438,72.1895,43956.0
2023-05-24 11:05:00,79.13,79.13,78.99,79.02,55263.0,72.1895,72.1895,72.0617,72.0891,55263.0
2023-05-24 11:10:00,79.03,79.1,78.98,79.03,61005.0,72.0982,72.1621,72.0526,72.0982,61005.0
2023-05-24 11:15:00,79.02,79.08,78.99,78.99,19177.0,72.0891,72.1438,72.0617,72.0617,19177.0
2023-05-24 11:20:00,79.01,79.22,78.99,79.2,93158.0,72.08,72.2716,72.0617,72.2533,93158.0
2023-05-24 11:25:00,79.2,79.31,79.08,79.11,68223.0,72.2533,72.3537,72.1438,72.1712,68223.0
2023-05-24 11:30:00,79.11,79.13,78.98,78.98,35444.0,72.1712,72.1895,72.0526,72.0526,35444.0
2023-05-24 11:35:00,78.95,78.96,78.87,78.92,36181.0,72.0252,72.0344,71.9523,71.9979,36181.0
2023-05-24 11:40:00,78.92,78.94,78.72,78.75,67389.0,71.9979,72.0161,71.8154,71.8428,67389.0
2023-05-24 11:45:00,78.75,78.8,78.7,78.72,56375.0,71.8428,71.8884,71.7972,71.8154,56375.0
2023-05-24 11:50:00,78.72,78.79,78.66,78.66,38242.0,71.8154,71.8793,71.7607,71.7607,38242.0
2023-05-24 11:55:00,78.66,78.66,78.59,78.62,34212.0,71.7607,71.7607,71.6968,71.7242,34212.0
2023-05-24 12:00:00,78.62,78.79,78.62,78.77,71788.0,71.7242,71.8793,71.7242,71.861,71788.0
2023-05-24 12:05:00,78.77,78.78,78.68,78.69,17247.0,71.861,71.8702,71.7789,71.7881,17247.0
2023-05-24 12:10:00,78.7,78.72,78.58,78.69,45022.0,71.7972,71.8154,71.6877,71.7881,45022.0
2023-05-24 12:15:00,78.68,78.68,78.6,78.63,53151.0,71.7789,71.7789,71.7059,71.7333,53151.0
2023-05-24 12:20:00,78.63,78.67,78.5,78.53,89491.0,71.7333,71.7698,71.6147,71.6421,89491.0
2023-05-24 12:25:00,78.53,78.63,78.52,78.57,14641.0,71.6421,71.7333,71.633,71.6786,14641.0
2023-05-24 12:30:00,78.56,78.66,78.54,78.62,15313.0,71.6695,71.7607,71.6512,71.7242,15313.0
2023-05-24 12:35:00,78.62,78.72,78.6,78.71,25865.0,71.7242,71.8154,71.7059,71.8063,25865.0
2023-05-24 12:40:00,78.72,78.82,78.71,78.73,38801.0,71.8154,71.9066,71.8063,71.8245,38801.0
2023-05-24 12:45:00,78.72,78.8,78.71,78.77,33031.0,71.8154,71.8884,71.8063,71.861,33031.0
2023-05-24 12:50:00,78.77,78.81,78.75,78.76,29571.0,71.861,71.8975,71.8428,71.8519,29571.0
2023-05-24 12:55:00,78.76,78.81,78.73,78.75,57864.0,71.8519,71.8975,71.8245,71.8428,57864.0
2023-05-24 13:00:00,78.74,78.75,78.56,78.57,41213.0,71.8337,71.8428,71.6695,71.6786,41213.0
2023-05-24 13:05:00,78.56,78.66,78.55,78.64,40381.0,71.6695,71.7607,71.6603,71.7424,40381.0
2023-05-24 13:10:00,78.65,78.66,78.53,78.54,20760.0,71.7516,71.7607,71.6421,71.6512,20760.0
2023-05-24 13:15:00,78.53,78.64,78.51,78.63,37020.0,71.6421,71.7424,71.6238,71.7333,37020.0
2023-05-24 13:20:00,78.63,78.73,78.58,78.58,52765.0,71.7333,71.8245,71.6877,71.6877,52765.0
2023-05-24 13:25:00,78.59,78.6,78.52,78.58,33943.0,71.6968,71.7059,71.633,71.6877,33943.0
2023-05-24 13:30:00,78.58,78.66,78.58,78.64,25285.0,71.6877,71.7607,71.6877,71.7424,25285.0
2023-05-24 13:35:00,78.65,78.74,78.64,78.72,32122.0,71.7516,71.8337,71.7424,71.8154,32122.0
2023-05-24 13:40:00,78.73,78.79,78.72,78.79,40450.0,71.8245,71.8793,71.8154,71.8793,40450.0
2023-05-24 13:45:00,78.79,78.82,78.68,78.69,57347.0,71.8793,71.9066,71.7789,71.7881,57347.0
2023-05-24 13:50:00,78.7,78.71,78.62,78.65,30941.0,71.7972,71.8063,71.7242,71.7516,30941.0
2023-05-24 13:55:00,78.66,78.66,78.6,78.63,48769.0,71.7607,71.7607,71.7059,71.7333,48769.0
2023-05-24 14:00:00,78.64,78.72,78.62,78.64,72204.0,71.7424,71.8154,71.7242,71.7424,72204.0
2023-05-24 14:05:00,78.65,78.73,78.62,78.62,22852.0,71.7516,71.8245,71.7242,71.7242,22852.0
2023-05-24 14:10:00,78.62,78.65,78.56,78.61,26287.0,71.7242,71.7516,71.6695,71.7151,26287.0
2023-05-24 14:15:00,78.61,78.63,78.53,78.56,26573.0,71.7151,71.7333,71.6421,71.6695,26573.0
2023-05-24 14:20:00,78.56,78.56,78.45,78.52,27604.0,71.6695,71.6695,71.5691,71.633,27604.0
2023-05-24 14:25:00,78.52,78.52,78.38,78.43,18336.0,71.633,71.633,71.5052,71.5509,18336.0
2023-05-24 14:30:00,78.41,78.55,78.38,78.55,28915.0,71.5326,71.6603,71.5052,71.6603,28915.0
2023-05-24 14:35:00,78.54,78.68,78.54,78.64,38350.0,71.6512,71.7789,71.6512,71.7424,38350.0
2023-05-24 14:40:00,78.65,78.67,78.58,78.59,17024.0,71.7516,71.7698,71.6877,71.6968,17024.0
2023-05-24 14:45:00,78.59,78.67,78.59,78.59,20962.0,71.6968,71.7698,71.6968,71.6968,20962.0
2023-05-24 14:50:00,78.59,78.63,78.47,78.49,49129.0,71.6968,71.7333,71.5873,71.6056,49129.0
2023-05-24 14:55:00,78.48,78.49,78.41,78.45,30004.0,71.5965,71.6056,71.5326,71.5691,30004.0
2023-05-24 15:00:00,78.45,78.46,78.34,78.4,46698.0,71.5691,71.5782,71.4688,71.5235,46698.0
2023-05-24 15:05:00,78.41,78.53,78.41,78.46,31180.0,71.5326,71.6421,71.5326,71.5782,31180.0
2023-05-24 15:10:00,78.45,78.53,78.44,78.5,22611.0,71.5691,71.6421,71.56,71.6147,22611.0
2023-05-24 15:15:00,78.51,78.74,78.49,78.72,57576.0,71.6238,71.8337,71.6056,71.8154,57576.0
2023-05-24 15:20:00,78.73,78.84,78.64,78.67,69102.0,71.8245,71.9249,71.7424,71.7698,69102.0
2023-05-24 15:25:00,78.68,78.73,78.66,78.67,37475.0,71.7789,71.8245,71.7607,71.7698,37475.0
2023-05-24 15:30:00,78.67,78.88,78.67,78.79,123895.0,71.7698,71.9614,71.7698,71.8793,123895.0
2023-05-24 15:35:00,78.79,78.79,78.65,78.71,66511.0,71.8793,71.8793,71.7516,71.8063,66511.0
2023-05-24 15:40:00,78.72,78.73,78.53,78.54,62193.0,71.8154,71.8245,71.6421,71.6512,62193.0
2023-05-24 15:45:00,78.53,78.58,78.47,78.56,75678.0,71.6421,71.6877,71.5873,71.6695,75678.0
2023-05-24 15:50:00,78.56,78.56,78.32,78.45,168996.0,71.6695,71.6695,71.4505,71.5691,168996.0
2023-05-24 15:55:00,78.45,78.49,78.38,78.43,163187.0,71.5691,71.6056,71.5052,71.5509,163187.0
2023-05-25 09:30:00,78.78,78.79,78.45,78.47,163529.0,71.8702,71.8793,71.5691,71.5873,163529.0
2023-05-25 09:35:00,78.48,78.52,78.02,78.08,104055.0,71.5965,71.633,71.1768,71.2316,104055.0
2023-05-25 09:40:00,78.06,78.3,78.02,78.28,61130.0,71.2133,71.4323,71.1768,71.414,61130.0
2023-05-25 09:45:00,78.29,78.59,78.14,78.19,150998.0,71.4231,71.6968,71.2863,71.3319,150998.0
2023-05-25 09:50:00,78.19,78.25,78.04,78.15,60939.0,71.3319,71.3866,71.1951,71.2954,60939.0
2023-05-25 09:55:00,78.15,78.24,78.05,78.23,36380.0,71.2954,71.3775,71.2042,71.3684,36380.0
2023-05-25 10:00:00,78.23,78.39,78.23,78.35,69514.0,71.3684,71.5144,71.3684,71.4779,69514.0
2023-05-25 10:05:00,78.34,78.45,78.2,78.2,60402.0,71.4688,71.5691,71.341,71.341,60402.0
2023-05-25 10:10:00,78.2,78.29,78.14,78.29,66269.0,71.341,71.4231,71.2863,71.4231,66269.0
2023-05-25 10:15:00,78.3,78.43,78.23,78.26,43504.0,71.4323,71.5509,71.3684,71.3958,43504.0
2023-05-25 10:20:00,78.25,78.27,78.17,78.23,27718.0,71.3866,71.4049,71.3137,71.3684,27718.0
2023-05-25 10:25:00,78.23,78.36,78.23,78.32,21518.0,71.3684,71.487,71.3684,71.4505,21518.0
2023-05-25 10:30:00,78.28,78.32,78.17,78.2,37817.0,71.414,71.4505,71.3137,71.341,37817.0
2023-05-25 10:35:00,78.2,78.21,78.1,78.2,21298.0,71.341,71.3502,71.2498,71.341,21298.0
2023-05-25 10:40:00,78.2,78.32,78.2,78.26,43220.0,71.341,71.4505,71.341,71.3958,43220.0
2023-05-25 10:45:00,78.3,78.34,78.23,78.26,68965.0,71.4323,71.4688,71.3684,71.3958,68965.0
2023-05-25 10:50:00,78.27,78.27,78.08,78.16,84434.0,71.4049,71.4049,71.2316,71.3045,84434.0
2023-05-25 10:55:00,78.15,78.17,78.05,78.14,34317.0,71.2954,71.3137,71.2042,71.2863,34317.0
2023-05-25 11:00:00,78.14,78.16,78.05,78.08,59851.0,71.2863,71.3045,71.2042,71.2316,59851.0
2023-05-25 11:05:00,78.08,78.18,78.08,78.12,31172.0,71.2316,71.3228,71.2316,71.268,31172.0
2023-05-25 11:10:00,78.13,78.21,78.12,78.18,33056.0,71.2772,71.3502,71.268,71.3228,33056.0
2023-05-25 11:15:00,78.18,78.22,78.03,78.03,76605.0,71.3228,71.3593,71.1859,71.1859,76605.0
2023-05-25 11:20:00,78.04,78.06,77.86,77.87,72863.0,71.1951,71.2133,71.0309,71.04,72863.0
2023-05-25 11:25:00,77.87,77.94,77.81,77.92,43732.0,71.04,71.1038,70.9852,71.0856,43732.0
2023-05-25 11:30:00,77.94,78.01,77.92,77.94,43224.0,71.1038,71.1677,71.0856,71.1038,43224.0
2023-05-25 11:35:00,77.94,77.99,77.91,77.95,33931.0,71.1038,71.1494,71.0765,71.113,33931.0
2023-05-25 11:40:00,77.95,77.97,77.85,77.86,46182.0,71.113,71.1312,71.0217,71.0309,46182.0
2023-05-25 11:45:00,77.85,77.97,77.84,77.97,19997.0,71.0217,71.1312,71.0126,71.1312,19997.0
2023-05-25 11:50:00,77.95,78.13,77.94,77.99,119568.0,71.113,71.2772,71.1038,71.1494,119568.0
2023-05-25 11:55:00,77.99,78.18,77.97,78.17,23498.0,71.1494,71.3228,71.1312,71.3137,23498.0
2023-05-25 12:00:00,78.19,78.24,78.14,78.21,33459.0,71.3319,71.3775,71.2863,71.3502,33459.0
2023-05-25 12:05:00,78.22,78.31,78.22,78.25,30721.0,71.3593,71.4414,71.3593,71.3866,30721.0
2023-05-25 12:10:00,78.24,78.32,78.23,78.28,18442.0,71.3775,71.4505,71.3684,71.414,18442.0
2023-05-25 12:15:00,78.29,78.4,78.26,78.39,20881.0,71.4231,71.5235,71.3958,71.5144,20881.0
2023-05-25 12:20:00,78.39,78.4,78.23,78.26,62149.0,71.5144,71.5235,71.3684,71.3958,62149.0
2023-05-25 12:25:00,78.26,78.26,78.15,78.19,43445.0,71.3958,71.3958,71.2954,71.3319,43445.0
2023-05-25 12:30:00,78.2,78.21,78.09,78.12,60991.0,71.341,71.3502,71.2407,71.268,60991.0
2023-05-25 12:35:00,78.12,78.25,78.12,78.24,33116.0,71.268,71.3866,71.268,71.3775,33116.0
2023-05-25 12:40:00,78.25,78.32,78.23,78.23,83641.0,71.3866,71.4505,71.3684,71.3684,83641.0
2023-05-25 12:45:00,78.23,78.35,78.23,78.34,26251.0,71.3684,71.4779,71.3684,71.4688,26251.0
2023-05-25 12:50:00,78.34,78.35,78.29,78.29,17192.0,71.4688,71.4779,71.4231,71.4231,17192.0
2023-05-25 12:55:00,78.28,78.36,78.17,78.19,41490.0,71.414,71.487,71.3137,71.3319,41490.0
2023-05-25 13:00:00,78.2,78.24,78.15,78.22,16993.0,71.341,71.3775,71.2954,71.3593,16993.0
2023-05-25 13:05:00,78.23,78.34,78.18,78.31,16220.0,71.3684,71.4688,71.3228,71.4414,16220.0
2023-05-25 13:10:00,78.32,78.43,78.28,78.42,101167.0,71.4505,71.5509,71.414,71.5417,101167.0
2023-05-25 13:15:00,78.43,78.57,78.43,78.49,67082.0,71.5509,71.6786,71.5509,71.6056,67082.0
2023-05-25 13:20:00,78.51,78.66,78.51,78.65,20491.0,71.6238,71.7607,71.6238,71.7516,20491.0
2023-05-25 13:25:00,78.65,78.8,78.65,78.73,34860.0,71.7516,71.8884,71.7516,71.8245,34860.0
2023-05-25 13:30:00,78.73,78.85,78.72,78.78,44519.0,71.8245,71.934,71.8154,71.8702,44519.0
2023-05-25 13:35:00,78.78,78.87,78.76,78.87,17112.0,71.8702,71.9523,71.8519,71.9523,17112.0
2023-05-25 13:40:00,78.86,78.87,78.75,78.76,31487.0,71.9431,71.9523,71.8428,71.8519,31487.0
2023-05-25 13:45:00,78.76,78.79,78.72,78.77,16703.0,71.8519,71.8793,71.8154,71.861,16703.0
2023-05-25 13:50:00,78.75,78.75,78.62,78.63,20683.0,71.8428,71.8428,71.7242,71.7333,20683.0
2023-05-25 13:55:00,78.63,78.68,78.61,78.65,20865.0,71.7333,71.7789,71.7151,71.7516,20865.0
2023-05-25 14:00:00,78.65,78.98,78.64,78.78,99664.0,71.7516,72.0526,71.7424,71.8702,99664.0
2023-05-25 14:05:00,78.8,78.8,78.6,78.61,25918.0,71.8884,71.8884,71.7059,71.7151,25918.0
2023-05-25 14:10:00,78.61,78.67,78.57,78.64,44541.0,71.7151,71.7698,71.6786,71.7424,44541.0
2023-05-25 14:15:00,78.63,78.72,78.63,78.68,29759.0,71.7333,71.8154,71.7333,71.7789,29759.0
2023-05-25 14:20:00,78.68,78.68,78.55,78.57,78647.0,71.7789,71.7789,71.6603,71.6786,78647.0
2023-05-25 14:25:00,78.57,78.66,78.55,78.57,32529.0,71.6786,71.7607,71.6603,71.6786,32529.0
2023-05-25 14:30:00,78.56,78.59,78.4,78.45,68862.0,71.6695,71.6968,71.5235,71.5691,68862.0
2023-05-25 14:35:00,78.46,78.5,78.38,78.47,42543.0,71.5782,71.6147,71.5052,71.5873,42543.0
2023-05-25 14:40:00,78.46,78.52,78.39,78.4,25364.0,71.5782,71.633,71.5144,71.5235,25364.0
2023-05-25 14:45:00,78.4,78.46,78.36,78.39,124390.0,71.5235,71.5782,71.487,71.5144,124390.0
2023-05-25 14:50:00,78.39,78.49,78.39,78.47,18861.0,71.5144,71.6056,71.5144,71.5873,18861.0
2023-05-25 14:55:00,78.48,78.51,78.39,78.5,23853.0,71.5965,71.6238,71.5144,71.6147,23853.0
2023-05-25 15:00:00,78.5,78.59,78.46,78.49,44779.0,71.6147,71.6968,71.5782,71.6056,44779.0
2023-05-25 15:05:00,78.51,78.61,78.5,78.61,18952.0,71.6238,71.7151,71.6147,71.7151,18952.0
2023-05-25 15:10:00,78.61,78.68,78.53,78.54,63412.0,71.7151,71.7789,71.6421,71.6512,63412.0
2023-05-25 15:15:00,78.54,78.57,78.49,78.54,43537.0,71.6512,71.6786,71.6056,71.6512,43537.0
2023-05-25 15:20:00,78.53,78.62,78.52,78.54,37492.0,71.6421,71.7242,71.633,71.6512,37492.0
2023-05-25 15:25:00,78.54,78.72,78.51,78.67,44026.0,71.6512,71.8154,71.6238,71.7698,44026.0
2023-05-25 15:30:00,78.67,78.79,78.63,78.68,90623.0,71.7698,71.8793,71.7333,71.7789,90623.0
2023-05-25 15:35:00,78.68,78.72,78.62,78.64,74909.0,71.7789,71.8154,71.7242,71.7424,74909.0
2023-05-25 15:40:00,78.65,78.77,78.65,78.73,88264.0,71.7516,71.861,71.7516,71.8245,88264.0
2023-05-25 15:45:00,78.72,78.76,78.58,78.6,76785.0,71.8154,71.8519,71.6877,71.7059,76785.0
2023-05-25 15:50:00,78.59,78.59,78.35,78.38,133161.0,71.6968,71.6968,71.4779,71.5052,133161.0
2023-05-25 15:55:00,78.38,78.44,78.34,78.39,202925.0,71.5052,71.56,71.4688,71.5144,202925.0
2023-05-26 09:30:00,78.53,78.58,78.3,78.44,107480.0,71.6421,71.6877,71.4323,71.56,107480.0
2023-05-26 09:35:00,78.45,78.48,78.17,78.27,54563.0,71.5691,71.5965,71.3137,71.4049,54563.0
2023-05-26 09:40:00,78.26,78.62,78.26,78.52,37377.0,71.3958,71.7242,71.3958,71.633,37377.0
2023-05-26 09:45:00,78.53,78.63,78.45,78.49,26215.0,71.6421,71.7333,71.5691,71.6056,26215.0
2023-05-26 09:50:00,78.5,78.5,78.38,78.45,30155.0,71.6147,71.6147,71.5052,71.5691,30155.0
2023-05-26 09:55:00,78.46,78.62,78.46,78.62,50698.0,71.5782,71.7242,71.5782,71.7242,50698.0
2023-05-26 10:00:00,78.63,78.79,78.58,78.7,55793.0,71.7333,71.8793,71.6877,71.7972,55793.0
2023-05-26 10:05:00,78.7,78.84,78.68,78.83,29374.0,71.7972,71.9249,71.7789,71.9158,29374.0
2023-05-26 10:10:00,78.84,78.85,78.63,78.63,25243.0,71.9249,71.934,71.7333,71.7333,25243.0
2023-05-26 10:15:00,78.65,78.84,78.63,78.84,85107.0,71.7516,71.9249,71.7333,71.9249,85107.0
2023-05-26 10:20:00,78.83,78.96,78.77,78.94,54124.0,71.9158,72.0344,71.861,72.0161,54124.0
2023-05-26 10:25:00,78.95,79.03,78.94,79.0,31441.0,72.0252,72.0982,72.0161,72.0709,31441.0
2023-05-26 10:30:00,79.0,79.01,78.89,78.91,20854.0,72.0709,72.08,71.9705,71.9888,20854.0
2023-05-26 10:35:00,78.9,79.06,78.9,79.02,44496.0,71.9796,72.1256,71.9796,72.0891,44496.0
2023-05-26 10:40:00,79.02,79.15,78.97,78.99,92134.0,72.0891,72.2077,72.0435,72.0617,92134.0
2023-05-26 10:45:00,78.99,78.99,78.87,78.94,61612.0,72.0617,72.0617,71.9523,72.0161,61612.0
2023-05-26 10:50:00,78.93,78.94,78.78,78.82,52527.0,72.007,72.0161,71.8702,71.9066,52527.0
2023-05-26 10:55:00,78.83,78.85,78.77,78.82,15992.0,71.9158,71.934,71.861,71.9066,15992.0
2023-05-26 11:00:00,78.82,78.92,78.81,78.83,49177.0,71.9066,71.9979,71.8975,71.9158,49177.0
2023-05-26 11:05:00,78.83,78.89,78.81,78.85,73707.0,71.9158,71.9705,71.8975,71.934,73707.0
2023-05-26 11:10:00,78.85,78.85,78.7,78.76,37125.0,71.934,71.934,71.7972,71.8519,37125.0
2023-05-26 11:15:00,78.77,78.79,78.69,78.73,15141.0,71.861,71.8793,71.7881,71.8245,15141.0
2023-05-26 11:20:00,78.72,78.74,78.6,78.65,77197.0,71.8154,71.8337,71.7059,71.7516,77197.0
2023-05-26 11:25:00,78.66,78.69,78.59,78.65,19255.0,71.7607,71.7881,71.6968,71.7516,19255.0
2023-05-26 11:30:00,78.64,78.68,78.56,78.67,47702.0,71.7424,71.7789,71.6695,71.7698,47702.0
2023-05-26 11:35:00,78.67,78.7,78.61,78.65,32860.0,71.7698,71.7972,71.7151,71.7516,32860.0
2023-05-26 11:40:00,78.65,78.83,78.64,78.8,45303.0,71.7516,71.9158,71.7424,71.8884,45303.0
2023-05-26 11:45:00,78.81,78.81,78.69,78.8,38558.0,71.8975,71.8975,71.7881,71.8884,38558.0
2023-05-26 11:50:00,78.8,78.82,78.68,78.7,16613.0,71.8884,71.9066,71.7789,71.7972,16613.0
2023-05-26 11:55:00,78.71,78.77,78.69,78.71,19952.0,71.8063,71.861,71.7881,71.8063,19952.0
2023-05-26 12:00:00,78.72,78.91,78.72,78.91,19155.0,71.8154,71.9888,71.8154,71.9888,19155.0
2023-05-26 12:05:00,78.93,79.05,78.92,79.05,10466.0,72.007,72.1165,71.9979,72.1165,10466.0
2023-05-26 12:10:00,79.05,79.05,78.98,79.03,20904.0,72.1165,72.1165,72.0526,72.0982,20904.0
2023-05-26 12:15:00,79.04,79.04,78.91,78.92,16772.0,72.1074,72.1074,71.9888,71.9979,16772.0
2023-05-26 12:20:00,78.92,79.04,78.91,79.04,23664.0,71.9979,72.1074,71.9888,72.1074,23664.0
2023-05-26 12:25:00,79.04,79.11,78.98,79.1,20671.0,72.1074,72.1712,72.0526,72.1621,20671.0
2023-05-26 12:30:00,79.09,79.17,79.08,79.08,34688.0,72.153,72.226,72.1438,72.1438,34688.0
2023-05-26 12:35:00,79.09,79.16,79.08,79.1,10293.0,72.153,72.2168,72.1438,72.1621,10293.0
2023-05-26 12:40:00,79.11,79.14,79.06,79.09,16109.0,72.1712,72.1986,72.1256,72.153,16109.0
2023-05-26 12:45:00,79.09,79.1,78.93,78.94,27798.0,72.153,72.1621,72.007,72.0161,27798.0
2023-05-26 12:50:00,78.94,79.04,78.94,78.98,38075.0,72.0161,72.1074,72.0161,72.0526,38075.0
2023-05-26 12:55:00,78.98,79.02,78.96,79.02,11290.0,72.0526,72.0891,72.0344,72.0891,11290.0
2023-05-26 13:00:00,79.03,79.1,79.03,79.06,21295.0,72.0982,72.1621,72.0982,72.1256,21295.0
2023-05-26 13:05:00,79.06,79.09,79.05,79.06,5953.0,72.1256,72.153,72.1165,72.1256,5953.0
2023-05-26 13:10:00,79.07,79.07,78.98,78.98,18184.0,72.1347,72.1347,72.0526,72.0526,18184.0
2023-05-26 13:15:00,78.97,79.0,78.86,78.9,13149.0,72.0435,72.0709,71.9431,71.9796,13149.0
2023-05-26 13:20:00,78.89,78.93,78.87,78.9,8248.0,71.9705,72.007,71.9523,71.9796,8248.0
2023-05-26 13:25:00,78.88,78.94,78.86,78.91,28083.0,71.9614,72.0161,71.9431,71.9888,28083.0
2023-05-26 13:30:00,78.92,79.05,78.92,79.04,10653.0,71.9979,72.1165,71.9979,72.1074,10653.0
2023-05-26 13:35:00,79.03,79.04,78.92,78.93,18443.0,72.0982,72.1074,71.9979,72.007,18443.0
2023-05-26 13:40:00,78.92,78.94,78.85,78.86,7556.0,71.9979,72.0161,71.934,71.9431,7556.0
2023-05-26 13:45:00,78.85,78.93,78.84,78.93,21815.0,71.934,72.007,71.9249,72.007,21815.0
2023-05-26 13:50:00,78.93,78.95,78.9,78.93,12955.0,72.007,72.0252,71.9796,72.007,12955.0
2023-05-26 13:55:00,78.92,78.96,78.9,78.95,17307.0,71.9979,72.0344,71.9796,72.0252,17307.0
2023-05-26 14:00:00,78.96,79.05,78.96,78.98,23467.0,72.0344,72.1165,72.0344,72.0526,23467.0
2023-05-26 14:05:00,78.98,78.98,78.88,78.91,15496.0,72.0526,72.0526,71.9614,71.9888,15496.0
2023-05-26 14:10:00,78.91,78.98,78.91,78.97,14942.0,71.9888,72.0526,71.9888,72.0435,14942.0
2023-05-26 14:15:00,78.97,79.03,78.94,79.0,11156.0,72.0435,72.0982,72.0161,72.0709,11156.0
2023-05-26 14:20:00,79.0,79.03,78.98,79.0,13473.0,72.0709,72.0982,72.0526,72.0709,13473.0
2023-05-26 14:25:00,79.0,79.09,79.0,79.08,12988.0,72.0709,72.153,72.0709,72.1438,12988.0
2023-05-26 14:30:00,79.09,79.14,79.08,79.14,10401.0,72.153,72.1986,72.1438,72.1986,10401.0
2023-05-26 14:35:00,79.14,79.23,79.13,79.2,23074.0,72.1986,72.2807,72.1895,72.2533,23074.0
2023-05-26 14:40:00,79.21,79.24,79.16,79.23,26883.0,72.2624,72.2898,72.2168,72.2807,26883.0
2023-05-26 14:45:00,79.23,79.29,79.21,79.26,27380.0,72.2807,72.3354,72.2624,72.3081,27380.0
2023-05-26 14:50:00,79.27,79.34,79.24,79.33,28970.0,72.3172,72.381,72.2898,72.3719,28970.0
2023-05-26 14:55:00,79.33,79.35,79.23,79.25,33603.0,72.3719,72.3902,72.2807,72.2989,33603.0
2023-05-26 15:00:00,79.26,79.37,79.26,79.34,42912.0,72.3081,72.4084,72.3081,72.381,42912.0
2023-05-26 15:05:00,79.34,79.36,79.32,79.36,22897.0,72.381,72.3993,72.3628,72.3993,22897.0
2023-05-26 15:10:00,79.36,79.39,79.27,79.3,49407.0,72.3993,72.4267,72.3172,72.3445,49407.0
2023-05-26 15:15:00,79.3,79.34,79.26,79.28,48178.0,72.3445,72.381,72.3081,72.3263,48178.0
2023-05-26 15:20:00,79.27,79.3,79.23,79.26,37340.0,72.3172,72.3445,72.2807,72.3081,37340.0
2023-05-26 15:25:00,79.26,79.3,79.16,79.17,60150.0,72.3081,72.3445,72.2168,72.226,60150.0
2023-05-26 15:30:00,79.18,79.27,79.17,79.24,45608.0,72.2351,72.3172,72.226,72.2898,45608.0
2023-05-26 15:35:00,79.25,79.33,79.24,79.33,39876.0,72.2989,72.3719,72.2898,72.3719,39876.0
2023-05-26 15:40:00,79.33,79.42,79.32,79.41,38905.0,72.3719,72.454,72.3628,72.4449,38905.0
2023-05-26 15:45:00,79.4,79.45,79.38,79.42,33720.0,72.4358,72.4814,72.4175,72.454,33720.0
2023-05-26 15:50:00,79.42,79.42,79.24,79.35,118834.0,72.454,72.454,72.2898,72.3902,118834.0
2023-05-26 15:55:00,79.35,79.36,79.26,79.28,158473.0,72.3902,72.3993,72.3081,72.3263,158473.0
2023-05-30 09:30:00,79.58,80.35,79.58,80.24,168197.0,72.6,73.3025,72.6,73.2021,168197.0
2023-05-30 09:35:00,80.22,80.31,79.99,79.99,49079.0,73.1839,73.266,72.974,72.974,49079.0
2023-05-30 09:40:00,79.98,80.13,79.83,80.09,105828.0,72.9649,73.1017,72.8281,73.0653,105828.0
2023-05-30 09:45:00,80.11,80.28,80.01,80.22,88442.0,73.0835,73.2386,72.9923,73.1839,88442.0
2023-05-30 09:50:00,80.24,80.48,80.14,80.16,62603.0,73.2021,73.421,73.1109,73.1291,62603.0
2023-05-30 09:55:00,80.17,80.18,80.02,80.17,64663.0,73.1382,73.1474,73.0014,73.1382,64663.0
2023-05-30 10:00:00,80.17,80.27,79.97,80.01,94121.0,73.1382,73.2295,72.9558,72.9923,94121.0
2023-05-30 10:05:00,80.01,80.22,79.97,80.2,39743.0,72.9923,73.1839,72.9558,73.1656,39743.0
2023-05-30 10:10:00,80.22,80.24,80.02,80.13,23922.0,73.1839,73.2021,73.0014,73.1017,23922.0
2023-05-30 10:15:00,80.13,80.41,80.12,80.36,51688.0,73.1017,73.3572,73.0926,73.3116,51688.0
2023-05-30 10:20:00,80.37,80.41,80.18,80.21,48058.0,73.3207,73.3572,73.1474,73.1747,48058.0
2023-05-30 10:25:00,80.2,80.2,79.84,79.99,39733.0,73.1656,73.1656,72.8372,72.974,39733.0
2023-05-30 10:30:00,79.98,80.05,79.83,79.86,64440.0,72.9649,73.0288,72.8281,72.8554,64440.0
2023-05-30 10:35:00,79.85,79.85,79.71,79.73,27569.0,72.8463,72.8463,72.7186,72.7368,27569.0
2023-05-30 10:40:00,79.73,79.83,79.7,79.71,36873.0,72.7368,72.8281,72.7095,72.7186,36873.0
2023-05-30 10:45:00,79.71,79.71,79.47,79.57,31071.0,72.7186,72.7186,72.4996,72.5909,31071.0
2023-05-30 10:50:00,79.55,79.69,79.51,79.52,29604.0,72.5726,72.7003,72.5361,72.5453,29604.0
2023-05-30 10:55:00,79.53,79.56,79.44,79.46,24054.0,72.5544,72.5817,72.4723,72.4905,24054.0
2023-05-30 11:00:00,79.44,79.51,79.42,79.46,31873.0,72.4723,72.5361,72.454,72.4905,31873.0
2023-05-30 11:05:00,79.46,79.49,79.37,79.4,23378.0,72.4905,72.5179,72.4084,72.4358,23378.0
2023-05-30 11:10:00,79.4,79.57,79.38,79.54,16757.0,72.4358,72.5909,72.4175,72.5635,16757.0
2023-05-30 11:15:00,79.54,79.58,79.43,79.57,43052.0,72.5635,72.6,72.4631,72.5909,43052.0
2023-05-30 11:20:00,79.57,79.58,79.44,79.55,44963.0,72.5909,72.6,72.4723,72.5726,44963.0
2023-05-30 11:25:00,79.56,79.69,79.55,79.69,16892.0,72.5817,72.7003,72.5726,72.7003,16892.0
2023-05-30 11:30:00,79.69,79.73,79.65,79.67,16382.0,72.7003,72.7368,72.6638,72.6821,16382.0
2023-05-30 11:35:00,79.68,79.82,79.66,79.81,40535.0,72.6912,72.8189,72.673,72.8098,40535.0
2023-05-30 11:40:00,79.81,79.85,79.73,79.73,22614.0,72.8098,72.8463,72.7368,72.7368,22614.0
2023-05-30 11:45:00,79.72,79.81,79.68,79.71,19941.0,72.7277,72.8098,72.6912,72.7186,19941.0
2023-05-30 11:50:00,79.69,79.69,79.62,79.64,17743.0,72.7003,72.7003,72.6365,72.6547,17743.0
2023-05-30 11:55:00,79.65,79.74,79.64,79.71,17036.0,72.6638,72.746,72.6547,72.7186,17036.0
2023-05-30 12:00:00,79.73,79.78,79.63,79.63,31367.0,72.7368,72.7824,72.6456,72.6456,31367.0
2023-05-30 12:05:00,79.62,79.68,79.57,79.61,17275.0,72.6365,72.6912,72.5909,72.6274,17275.0
2023-05-30 12:10:00,79.62,79.66,79.56,79.65,18564.0,72.6365,72.673,72.5817,72.6638,18564.0
2023-05-30 12:15:00,79.63,79.72,79.61,79.7,18006.0,72.6456,72.7277,72.6274,72.7095,18006.0
2023-05-30 12:20:00,79.71,79.77,79.67,79.77,12666.0,72.7186,72.7733,72.6821,72.7733,12666.0
2023-05-30 12:25:00,79.76,79.78,79.67,79.73,37385.0,72.7642,72.7824,72.6821,72.7368,37385.0
2023-05-30 12:30:00,79.74,79.74,79.64,79.67,12428.0,72.746,72.746,72.6547,72.6821,12428.0
2023-05-30 12:35:00,79.69,79.74,79.61,79.62,34418.0,72.7003,72.746,72.6274,72.6365,34418.0
2023-05-30 12:40:00,79.61,79.64,79.56,79.59,28006.0,72.6274,72.6547,72.5817,72.6091,28006.0
2023-05-30 12:45:00,79.59,79.62,79.55,79.62,14588.0,72.6091,72.6365,72.5726,72.6365,14588.0
2023-05-30 12:50:00,79.61,79.71,79.57,79.7,19675.0,72.6274,72.7186,72.5909,72.7095,19675.0
2023-05-30 12:55:00,79.71,79.74,79.65,79.72,15938.0,72.7186,72.746,72.6638,72.7277,15938.0
2023-05-30 13:00:00,79.72,79.74,79.65,79.69,20349.0,72.7277,72.746,72.6638,72.7003,20349.0
2023-05-30 13:05:00,79.67,79.67,79.55,79.61,39618.0,72.6821,72.6821,72.5726,72.6274,39618.0
2023-05-30 13:10:00,79.6,79.66,79.58,79.6,15770.0,72.6182,72.673,72.6,72.6182,15770.0
2023-05-30 13:15:00,79.59,79.68,79.58,79.65,15936.0,72.6091,72.6912,72.6,72.6638,15936.0
2023-05-30 13:20:00,79.66,79.72,79.65,79.69,13301.0,72.673,72.7277,72.6638,72.7003,13301.0
2023-05-30 13:25:00,79.69,79.71,79.56,79.59,15578.0,72.7003,72.7186,72.5817,72.6091,15578.0
2023-05-30 13:30:00,79.58,79.64,79.48,79.6,26520.0,72.6,72.6547,72.5088,72.6182,26520.0
2023-05-30 13:35:00,79.6,79.61,79.54,79.58,11952.0,72.6182,72.6274,72.5635,72.6,11952.0
2023-05-30 13:40:00,79.59,79.61,79.54,79.57,14813.0,72.6091,72.6274,72.5635,72.5909,14813.0
2023-05-30 13:45:00,79.57,79.59,79.5,79.53,16973.0,72.5909,72.6091,72.527,72.5544,16973.0
2023-05-30 13:50:00,79.54,79.57,79.47,79.48,14293.0,72.5635,72.5909,72.4996,72.5088,14293.0
2023-05-30 13:55:00,79.47,79.48,79.42,79.46,17050.0,72.4996,72.5088,72.454,72.4905,17050.0
2023-05-30 14:00:00,79.46,79.5,79.44,79.45,18949.0,72.4905,72.527,72.4723,72.4814,18949.0
2023-05-30 14:05:00,79.45,79.54,79.44,79.45,22627.0,72.4814,72.5635,72.4723,72.4814,22627.0
2023-05-30 14:10:00,79.45,79.57,79.44,79.57,22968.0,72.4814,72.5909,72.4723,72.5909,22968.0
2023-05-30 14:15:00,79.56,79.63,79.55,79.6,21932.0,72.5817,72.6456,72.5726,72.6182,21932.0
2023-05-30 14:20:00,79.59,79.7,79.57,79.68,15190.0,72.6091,72.7095,72.5909,72.6912,15190.0
2023-05-30 14:25:00,79.68,79.71,79.66,79.67,8783.0,72.6912,72.7186,72.673,72.6821,8783.0
2023-05-30 14:30:00,79.67,79.74,79.62,79.74,83824.0,72.6821,72.746,72.6365,72.746,83824.0
2023-05-30 14:35:00,79.75,79.8,79.73,79.73,94066.0,72.7551,72.8007,72.7368,72.7368,94066.0
2023-05-30 14:40:00,79.75,79.83,79.74,79.8,26733.0,72.7551,72.8281,72.746,72.8007,26733.0
2023-05-30 14:45:00,79.81,79.82,79.66,79.66,59873.0,72.8098,72.8189,72.673,72.673,59873.0
2023-05-30 14:50:00,79.66,79.67,79.53,79.63,58936.0,72.673,72.6821,72.5544,72.6456,58936.0
2023-05-30 14:55:00,79.63,79.66,79.55,79.56,27838.0,72.6456,72.673,72.5726,72.5817,27838.0
2023-05-30 15:00:00,79.55,79.6,79.5,79.55,300709.0,72.5726,72.6182,72.527,72.5726,300709.0
2023-05-30 15:05:00,79.54,79.55,79.46,79.52,35916.0,72.5635,72.5726,72.4905,72.5453,35916.0
2023-05-30 15:10:00,79.51,79.57,79.48,79.5,21071.0,72.5361,72.5909,72.5088,72.527,21071.0
2023-05-30 15:15:00,79.51,79.53,79.44,79.46,24000.0,72.5361,72.5544,72.4723,72.4905,24000.0
2023-05-30 15:20:00,79.45,79.52,79.43,79.43,63844.0,72.4814,72.5453,72.4631,72.4631,63844.0
2023-05-30 15:25:00,79.43,79.53,79.43,79.5,99897.0,72.4631,72.5544,72.4631,72.527,99897.0
2023-05-30 15:30:00,79.51,79.63,79.51,79.61,25664.0,72.5361,72.6456,72.5361,72.6274,25664.0
2023-05-30 15:35:00,79.6,79.65,79.59,79.64,29634.0,72.6182,72.6638,72.6091,72.6547,29634.0
2023-05-30 15:40:00,79.63,79.64,79.56,79.61,37406.0,72.6456,72.6547,72.5817,72.6274,37406.0
2023-05-30 15:45:00,79.6,79.77,79.6,79.77,60988.0,72.6182,72.7733,72.6182,72.7733,60988.0
2023-05-30 15:50:00,79.76,79.76,79.56,79.57,90029.0,72.7642,72.7642,72.5817,72.5909,90029.0
2023-05-30 15:55:00,79.56,79.64,79.53,79.58,231562.0,72.5817,72.6547,72.5544,72.6,231562.0
2023-05-31 09:30:00,79.39,79.97,79.39,79.54,149771.0,72.4267,72.9558,72.4267,72.5635,149771.0
2023-05-31 09:35:00,79.56,79.82,79.54,79.82,41915.0,72.5817,72.8189,72.5635,72.8189,41915.0
2023-05-31 09:40:00,79.81,79.99,79.73,79.93,74953.0,72.8098,72.974,72.7368,72.9193,74953.0
2023-05-31 09:45:00,79.94,79.97,79.55,79.73,108606.0,72.9284,72.9558,72.5726,72.7368,108606.0
2023-05-31 09:50:00,79.73,79.83,79.58,79.66,36854.0,72.7368,72.8281,72.6,72.673,36854.0
2023-05-31 09:55:00,79.65,79.65,79.5,79.52,44056.0,72.6638,72.6638,72.527,72.5453,44056.0
2023-05-31 10:00:00,79.52,79.53,79.14,79.25,80015.0,72.5453,72.5544,72.1986,72.2989,80015.0
2023-05-31 10:05:00,79.23,79.34,79.17,79.28,33985.0,72.2807,72.381,72.226,72.3263,33985.0
2023-05-31 10:10:00,79.3,79.33,79.11,79.31,40341.0,72.3445,72.3719,72.1712,72.3537,40341.0
2023-05-31 10:15:00,79.32,79.4,79.25,79.3,35047.0,72.3628,72.4358,72.2989,72.3445,35047.0
2023-05-31 10:20:00,79.3,79.36,79.24,79.24,58407.0,72.3445,72.3993,72.2898,72.2898,58407.0
2023-05-31 10:25:00,79.24,79.3,79.15,79.25,105972.0,72.2898,72.3445,72.2077,72.2989,105972.0
2023-05-31 10:30:00,79.26,79.33,79.2,79.28,66880.0,72.3081,72.3719,72.2533,72.3263,66880.0
2023-05-31 10:35:00,79.28,79.35,79.19,79.3,78635.0,72.3263,72.3902,72.2442,72.3445,78635.0
2023-05-31 10:40:00,79.3,79.33,79.25,79.33,42259.0,72.3445,72.3719,72.2989,72.3719,42259.0
2023-05-31 10:45:00,79.32,79.44,79.32,79.32,21155.0,72.3628,72.4723,72.3628,72.3628,21155.0
2023-05-31 10:50:00,79.33,79.36,79.26,79.29,27486.0,72.3719,72.3993,72.3081,72.3354,27486.0
2023-05-31 10:55:00,79.28,79.45,79.27,79.41,93777.0,72.3263,72.4814,72.3172,72.4449,93777.0
2023-05-31 11:00:00,79.41,79.51,79.37,79.51,25652.0,72.4449,72.5361,72.4084,72.5361,25652.0
2023-05-31 11:05:00,79.5,79.5,79.4,79.4,36476.0,72.527,72.527,72.4358,72.4358,36476.0
2023-05-31 11:10:00,79.39,79.44,79.36,79.43,18821.0,72.4267,72.4723,72.3993,72.4631,18821.0
2023-05-31 11:15:00,79.44,79.58,79.43,79.56,16603.0,72.4723,72.6,72.4631,72.5817,16603.0
2023-05-31 11:20:00,79.57,79.68,79.56,79.59,25180.0,72.5909,72.6912,72.5817,72.6091,25180.0
2023-05-31 11:25:00,79.59,79.69,79.53,79.53,20336.0,72.6091,72.7003,72.5544,72.5544,20336.0
2023-05-31 11:30:00,79.54,79.63,79.51,79.6,17952.0,72.5635,72.6456,72.5361,72.6182,17952.0
2023-05-31 11:35:00,79.61,79.66,79.55,79.59,75531.0,72.6274,72.673,72.5726,72.6091,75531.0
2023-05-31 11:40:00,79.58,79.69,79.57,79.62,16161.0,72.6,72.7003,72.5909,72.6365,16161.0
2023-05-31 11:45:00,79.61,79.63,79.45,79.47,28889.0,72.6274,72.6456,72.4814,72.4996,28889.0
2023-05-31 11:50:00,79.46,79.58,79.43,79.58,45415.0,72.4905,72.6,72.4631,72.6,45415.0
2023-05-31 11:55:00,79.57,79.6,79.48,79.51,11072.0,72.5909,72.6182,72.5088,72.5361,11072.0
2023-05-31 12:00:00,79.52,79.68,79.52,79.65,12850.0,72.5453,72.6912,72.5453,72.6638,12850.0
2023-05-31 12:05:00,79.64,79.64,79.51,79.58,38043.0,72.6547,72.6547,72.5361,72.6,38043.0
2023-05-31 12:10:00,79.59,79.62,79.55,79.62,17637.0,72.6091,72.6365,72.5726,72.6365,17637.0
2023-05-31 12:15:00,79.63,79.65,79.57,79.61,19008.0,72.6456,72.6638,72.5909,72.6274,19008.0
2023-05-31 12:20:00,79.61,79.68,79.58,79.63,18042.0,72.6274,72.6912,72.6,72.6456,18042.0
2023-05-31 12:25:00,79.63,79.64,79.56,79.59,20094.0,72.6456,72.6547,72.5817,72.6091,20094.0
2023-05-31 12:30:00,79.57,79.61,79.52,79.6,16741.0,72.5909,72.6274,72.5453,72.6182,16741.0
2023-05-31 12:35:00,79.6,79.65,79.58,79.63,20220.0,72.6182,72.6638,72.6,72.6456,20220.0
2023-05-31 12:40:00,79.65,79.75,79.64,79.68,16190.0,72.6638,72.7551,72.6547,72.6912,16190.0
2023-05-31 12:45:00,79.68,79.78,79.64,79.76,40935.0,72.6912,72.7824,72.6547,72.7642,40935.0
2023-05-31 12:50:00,79.74,79.76,79.6,79.62,58948.0,72.746,72.7642,72.6182,72.6365,58948.0
2023-05-31 12:55:00,79.61,79.72,79.61,79.7,12178.0,72.6274,72.7277,72.6274,72.7095,12178.0
2023-05-31 13:00:00,79.69,79.7,79.63,79.69,11278.0,72.7003,72.7095,72.6456,72.7003,11278.0
2023-05-31 13:05:00,79.71,79.74,79.67,79.7,8488.0,72.7186,72.746,72.6821,72.7095,8488.0
2023-05-31 13:10:00,79.7,79.72,79.67,79.7,14344.0,72.7095,72.7277,72.6821,72.7095,14344.0
2023-05-31 13:15:00,79.7,79.76,79.7,79.72,18158.0,72.7095,72.7642,72.7095,72.7277,18158.0
2023-05-31 13:20:00,79.71,79.74,79.66,79.7,19517.0,72.7186,72.746,72.673,72.7095,19517.0
2023-05-31 13:25:00,79.7,79.77,79.7,79.75,13477.0,72.7095,72.7733,72.7095,72.7551,13477.0
2023-05-31 13:30:00,79.76,79.81,79.75,79.77,21414.0,72.7642,72.8098,72.7551,72.7733,21414.0
2023-05-31 13:35:00,79.78,79.86,79.66,79.85,88767.0,72.7824,72.8554,72.673,72.8463,88767.0
2023-05-31 13:40:00,79.85,79.95,79.84,79.92,29652.0,72.8463,72.9375,72.8372,72.9102,29652.0
2023-05-31 13:45:00,79.91,79.94,79.79,79.82,76889.0,72.901,72.9284,72.7916,72.8189,76889.0
2023-05-31 13:50:00,79.82,79.95,79.82,79.89,30635.0,72.8189,72.9375,72.8189,72.8828,30635.0
2023-05-31 13:55:00,79.88,79.97,79.88,79.92,29589.0,72.8737,72.9558,72.8737,72.9102,29589.0
2023-05-31 14:00:00,79.92,80.01,79.91,79.96,19680.0,72.9102,72.9923,72.901,72.9467,19680.0
2023-05-31 14:05:00,79.96,80.03,79.95,80.01,21817.0,72.9467,73.0105,72.9375,72.9923,21817.0
2023-05-31 14:10:00,80.01,80.03,79.95,80.02,29557.0,72.9923,73.0105,72.9375,73.0014,29557.0
2023-05-31 14:15:00,80.02,80.05,79.94,80.01,51068.0,73.0014,73.0288,72.9284,72.9923,51068.0
2023-05-31 14:20:00,80.02,80.03,79.98,80.02,54711.0,73.0014,73.0105,72.9649,73.0014,54711.0
2023-05-31 14:25:00,80.01,80.05,79.97,80.04,32142.0,72.9923,73.0288,72.9558,73.0196,32142.0
2023-05-31 14:30:00,80.04,80.06,79.96,79.97,34552.0,73.0196,73.0379,72.9467,72.9558,34552.0
2023-05-31 14:35:00,79.98,80.07,79.97,80.03,26698.0,72.9649,73.047,72.9558,73.0105,26698.0
2023-05-31 14:40:00,80.02,80.02,79.98,80.02,26199.0,73.0014,73.0014,72.9649,73.0014,26199.0
2023-05-31 14:45:00,80.02,80.04,79.94,79.98,50375.0,73.0014,73.0196,72.9284,72.9649,50375.0
2023-05-31 14:50:00,79.98,80.0,79.83,79.94,130676.0,72.9649,72.9832,72.8281,72.9284,130676.0
2023-05-31 14:55:00,79.94,80.02,79.89,79.99,77115.0,72.9284,73.0014,72.8828,72.974,77115.0
2023-05-31 15:00:00,79.99,80.02,79.88,79.9,56365.0,72.974,73.0014,72.8737,72.8919,56365.0
2023-05-31 15:05:00,79.89,79.99,79.89,79.98,24601.0,72.8828,72.974,72.8828,72.9649,24601.0
2023-05-31 15:10:00,79.98,79.99,79.92,79.96,21333.0,72.9649,72.974,72.9102,72.9467,21333.0
2023-05-31 15:15:00,79.97,79.99,79.94,79.97,88443.0,72.9558,72.974,72.9284,72.9558,88443.0
2023-05-31 15:20:00,79.95,79.99,79.92,79.96,53439.0,72.9375,72.974,72.9102,72.9467,53439.0
2023-05-31 15:25:00,79.95,79.98,79.89,79.94,36496.0,72.9375,72.9649,72.8828,72.9284,36496.0
2023-05-31 15:30:00,79.94,80.04,79.9,79.97,52612.0,72.9284,73.0196,72.8919,72.9558,52612.0
2023-05-31 15:35:00,79.98,80.03,79.9,79.95,52244.0,72.9649,73.0105,72.8919,72.9375,52244.0
2023-05-31 15:40:00,79.95,80.12,79.9,80.12,71541.0,72.9375,73.0926,72.8919,73.0926,71541.0
2023-05-31 15:45:00,80.13,80.15,80.05,80.12,91449.0,73.1017,73.12,73.0288,73.0926,91449.0
2023-05-31 15:50:00,80.13,80.18,79.94,79.97,132490.0,73.1017,73.1474,72.9284,72.9558,132490.0
2023-05-31 15:55:00,79.97,80.05,79.96,79.98,427660.0,72.9558,73.0288,72.9467,72.9649,427660.0
2023-06-01 09:30:00,79.9,80.08,79.65,79.77,101219.0,72.8919,73.0561,72.6638,72.7733,101219.0
2023-06-01 09:35:00,79.78,79.84,79.5,79.53,98108.0,72.7824,72.8372,72.527,72.5544,98108.0
2023-06-01 09:40:00,79.52,79.52,79.15,79.34,164650.0,72.5453,72.5453,72.2077,72.381,164650.0
2023-06-01 09:45:00,79.33,79.53,79.33,79.47,55028.0,72.3719,72.5544,72.3719,72.4996,55028.0
2023-06-01 09:50:00,79.48,79.6,79.32,79.47,69991.0,72.5088,72.6182,72.3628,72.4996,69991.0
2023-06-01 09:55:00,79.46,79.46,79.3,79.38,86538.0,72.4905,72.4905,72.3445,72.4175,86538.0
2023-06-01 10:00:00,79.39,79.48,79.25,79.4,81203.0,72.4267,72.5088,72.2989,72.4358,81203.0
2023-06-01 10:05:00,79.4,79.7,79.4,79.66,49951.0,72.4358,72.7095,72.4358,72.673,49951.0
2023-06-01 10:10:00,79.67,79.86,79.64,79.83,34110.0,72.6821,72.8554,72.6547,72.8281,34110.0
2023-06-01 10:15:00,79.83,79.89,79.66,79.7,67928.0,72.8281,72.8828,72.673,72.7095,67928.0
2023-06-01 10:20:00,79.7,79.82,79.6,79.66,50217.0,72.7095,72.8189,72.6182,72.673,50217.0
2023-06-01 10:25:00,79.64,79.8,79.54,79.75,76352.0,72.6547,72.8007,72.5635,72.7551,76352.0
2023-06-01 10:30:00,79.74,79.79,79.65,79.76,45318.0,72.746,72.7916,72.6638,72.7642,45318.0
2023-06-01 10:35:00,79.76,79.84,79.74,79.81,31337.0,72.7642,72.8372,72.746,72.8098,31337.0
2023-06-01 10:40:00,79.8,80.04,79.79,80.0,28536.0,72.8007,73.0196,72.7916,72.9832,28536.0
2023-06-01 10:45:00,80.0,80.1,79.88,79.95,85017.0,72.9832,73.0744,72.8737,72.9375,85017.0
2023-06-01 10:50:00,79.95,80.08,79.93,80.07,44438.0,72.9375,73.0561,72.9193,73.047,44438.0
2023-06-01 10:55:00,80.06,80.08,79.99,80.04,31132.0,73.0379,73.0561,72.974,73.0196,31132.0
2023-06-01 11:00:00,80.05,80.14,80.05,80.09,40063.0,73.0288,73.1109,73.0288,73.0653,40063.0
2023-06-01 11:05:00,80.09,80.17,80.03,80.03,36948.0,73.0653,73.1382,73.0105,73.0105,36948.0
2023-06-01 11:10:00,80.03,80.12,80.01,80.09,26543.0,73.0105,73.0926,72.9923,73.0653,26543.0
2023-06-01 11:15:00,80.09,80.21,80.09,80.11,37925.0,73.0653,73.1747,73.0653,73.0835,37925.0
2023-06-01 11:20:00,80.1,80.12,80.04,80.09,35021.0,73.0744,73.0926,73.0196,73.0653,35021.0
2023-06-01 11:25:00,80.09,80.15,80.01,80.13,34892.0,73.0653,73.12,72.9923,73.1017,34892.0
2023-06-01 11:30:00,80.15,80.26,80.12,80.25,24733.0,73.12,73.2203,73.0926,73.2112,24733.0
2023-06-01 11:35:00,80.25,80.4,80.23,80.33,37358.0,73.2112,73.3481,73.193,73.2842,37358.0
2023-06-01 11:40:00,80.33,80.48,80.32,80.45,29137.0,73.2842,73.421,73.2751,73.3937,29137.0
2023-06-01 11:45:00,80.44,80.45,80.35,80.39,14118.0,73.3846,73.3937,73.3025,73.3389,14118.0
2023-06-01 11:50:00,80.39,80.39,80.29,80.29,17277.0,73.3389,73.3389,73.2477,73.2477,17277.0
2023-06-01 11:55:00,80.28,80.34,80.23,80.25,16839.0,73.2386,73.2933,73.193,73.2112,16839.0
2023-06-01 12:00:00,80.26,80.3,80.2,80.25,26444.0,73.2203,73.2568,73.1656,73.2112,26444.0
2023-06-01 12:05:00,80.26,80.26,80.16,80.17,15735.0,73.2203,73.2203,73.1291,73.1382,15735.0
2023-06-01 12:10:00,80.17,80.18,80.11,80.13,21617.0,73.1382,73.1474,73.0835,73.1017,21617.0
2023-06-01 12:15:00,80.12,80.14,80.09,80.13,21353.0,73.0926,73.1109,73.0653,73.1017,21353.0
2023-06-01 12:20:00,80.13,80.25,80.12,80.19,48005.0,73.1017,73.2112,73.0926,73.1565,48005.0
2023-06-01 12:25:00,80.2,80.25,80.16,80.22,24520.0,73.1656,73.2112,73.1291,73.1839,24520.0
2023-06-01 12:30:00,80.23,80.24,80.13,80.17,12885.0,73.193,73.2021,73.1017,73.1382,12885.0
2023-06-01 12:35:00,80.16,80.24,80.13,80.15,23865.0,73.1291,73.2021,73.1017,73.12,23865.0
2023-06-01 12:40:00,80.15,80.15,80.09,80.14,17238.0,73.12,73.12,73.0653,73.1109,17238.0
2023-06-01 12:45:00,80.14,80.17,80.05,80.17,34928.0,73.1109,73.1382,73.0288,73.1382,34928.0
2023-06-01 12:50:00,80.17,80.2,80.13,80.17,17525.0,73.1382,73.1656,73.1017,73.1382,17525.0
2023-06-01 12:55:00,80.17,80.2,80.13,80.14,14445.0,73.1382,73.1656,73.1017,73.1109,14445.0
2023-06-01 13:00:00,80.14,80.18,80.08,80.11,21822.0,73.1109,73.1474,73.0561,73.0835,21822.0
2023-06-01 13:05:00,80.1,80.11,80.02,80.02,16621.0,73.0744,73.0835,73.0014,73.0014,16621.0
2023-06-01 13:10:00,80.02,80.06,80.01,80.04,14087.0,73.0014,73.0379,72.9923,73.0196,14087.0
2023-06-01 13:15:00,80.03,80.15,80.02,80.1,21394.0,73.0105,73.12,73.0014,73.0744,21394.0
2023-06-01 13:20:00,80.11,80.2,80.09,80.11,47759.0,73.0835,73.1656,73.0653,73.0835,47759.0
2023-06-01 13:25:00,80.11,80.11,80.04,80.1,42976.0,73.0835,73.0835,73.0196,73.0744,42976.0
2023-06-01 13:30:00,80.11,80.11,80.02,80.05,15152.0,73.0835,73.0835,73.0014,73.0288,15152.0
2023-06-01 13:35:00,80.05,80.08,80.0,80.03,34076.0,73.0288,73.0561,72.9832,73.0105,34076.0
2023-06-01 13:40:00,80.03,80.12,80.02,80.11,25094.0,73.0105,73.0926,73.0014,73.0835,25094.0
2023-06-01 13:45:00,80.12,80.16,80.08,80.08,14336.0,73.0926,73.1291,73.0561,73.0561,14336.0
2023-06-01 13:50:00,80.08,80.22,80.05,80.22,23032.0,73.0561,73.1839,73.0288,73.1839,23032.0
2023-06-01 13:55:00,80.22,80.23,80.19,80.2,23352.0,73.1839,73.193,73.1565,73.1656,23352.0
2023-06-01 14:00:00,80.2,80.21,80.08,80.14,28675.0,73.1656,73.1747,73.0561,73.1109,28675.0
2023-06-01 14:05:00,80.13,80.18,80.11,80.15,23942.0,73.1017,73.1474,73.0835,73.12,23942.0
2023-06-01 14:10:00,80.14,80.17,80.11,80.14,14585.0,73.1109,73.1382,73.0835,73.1109,14585.0
2023-06-01 14:15:00,80.14,80.16,80.01,80.03,19251.0,73.1109,73.1291,72.9923,73.0105,19251.0
2023-06-01 14:20:00,80.03,80.07,80.0,80.05,44999.0,73.0105,73.047,72.9832,73.0288,44999.0
2023-06-01 14:25:00,80.04,80.09,80.01,80.02,55964.0,73.0196,73.0653,72.9923,73.0014,55964.0
2023-06-01 14:30:00,80.03,80.1,80.01,80.05,26862.0,73.0105,73.0744,72.9923,73.0288,26862.0
2023-06-01 14:35:00,80.05,80.19,80.05,80.15,138273.0,73.0288,73.1565,73.0288,73.12,138273.0
2023-06-01 14:40:00,80.15,80.22,80.14,80.22,38304.0,73.12,73.1839,73.1109,73.1839,38304.0
2023-06-01 14:45:00,80.21,80.24,80.17,80.22,18293.0,73.1747,73.2021,73.1382,73.1839,18293.0
2023-06-01 14:50:00,80.21,80.22,80.14,80.16,29313.0,73.1747,73.1839,73.1109,73.1291,29313.0
2023-06-01 14:55:00,80.14,80.18,80.11,80.17,26426.0,73.1109,73.1474,73.0835,73.1382,26426.0
2023-06-01 15:00:00,80.18,80.28,80.15,80.26,69949.0,73.1474,73.2386,73.12,73.2203,69949.0
2023-06-01 15:05:00,80.27,80.29,80.21,80.21,37320.0,73.2295,73.2477,73.1747,73.1747,37320.0
2023-06-01 15:10:00,80.21,80.26,80.17,80.24,40071.0,73.1747,73.2203,73.1382,73.2021,40071.0
2023-06-01 15:15:00,80.25,80.3,80.21,80.28,19718.0,73.2112,73.2568,73.1747,73.2386,19718.0
2023-06-01 15:20:00,80.28,80.32,80.24,80.25,41729.0,73.2386,73.2751,73.2021,73.2112,41729.0
2023-06-01 15:25:00,80.25,80.31,80.16,80.17,21561.0,73.2112,73.266,73.1291,73.1382,21561.0
2023-06-01 15:30:00,80.17,80.21,79.99,80.0,77204.0,73.1382,73.1747,72.974,72.9832,77204.0
2023-06-01 15:35:00,80.0,80.02,79.94,80.01,58446.0,72.9832,73.0014,72.9284,72.9923,58446.0
2023-06-01 15:40:00,80.01,80.07,79.97,80.02,68874.0,72.9923,73.047,72.9558,73.0014,68874.0
2023-06-01 15:45:00,80.01,80.13,79.98,80.09,43448.0,72.9923,73.1017,72.9649,73.0653,43448.0
2023-06-01 15:50:00,80.08,80.08,79.92,79.98,78858.0,73.0561,73.0561,72.9102,72.9649,78858.0
2023-06-01 15:55:00,79.99,80.04,79.96,80.03,143429.0,72.974,73.0196,72.9467,73.0105,143429.0
2023-06-02 09:30:00,80.91,81.17,80.8,80.89,123284.0,73.8133,74.0505,73.713,73.7951,123284.0
2023-06-02 09:35:00,80.9,81.19,80.9,81.02,69912.0,73.8042,74.0688,73.8042,73.9137,69912.0
2023-06-02 09:40:00,81.02,81.13,80.92,81.02,68513.0,73.9137,74.014,73.8225,73.9137,68513.0
2023-06-02 09:45:00,81.01,81.22,80.98,81.04,207835.0,73.9046,74.0961,73.8772,73.9319,207835.0
2023-06-02 09:50:00,81.04,81.19,80.96,81.08,88150.0,73.9319,74.0688,73.8589,73.9684,88150.0
2023-06-02 09:55:00,81.08,81.08,80.81,80.82,79421.0,73.9684,73.9684,73.7221,73.7312,79421.0
2023-06-02 10:00:00,80.82,80.91,80.74,80.9,85435.0,73.7312,73.8133,73.6582,73.8042,85435.0
2023-06-02 10:05:00,80.91,81.07,80.85,80.97,67398.0,73.8133,73.9593,73.7586,73.8681,67398.0
2023-06-02 10:10:00,80.97,81.21,80.94,81.19,92074.0,73.8681,74.087,73.8407,74.0688,92074.0
2023-06-02 10:15:00,81.17,81.27,80.99,81.09,97033.0,74.0505,74.1418,73.8863,73.9775,97033.0
2023-06-02 10:20:00,81.09,81.22,81.08,81.21,45620.0,73.9775,74.0961,73.9684,74.087,45620.0
2023-06-02 10:25:00,81.19,81.32,81.16,81.27,41802.0,74.0688,74.1874,74.0414,74.1418,41802.0
2023-06-02 10:30:00,81.28,81.36,81.26,81.32,44529.0,74.1509,74.2239,74.1326,74.1874,44529.0
2023-06-02 10:35:00,81.33,81.55,81.32,81.49,65556.0,74.1965,74.3972,74.1874,74.3425,65556.0
2023-06-02 10:40:00,81.48,81.48,81.25,81.25,44804.0,74.3333,74.3333,74.1235,74.1235,44804.0
2023-06-02 10:45:00,81.26,81.39,81.24,81.39,55470.0,74.1326,74.2512,74.1144,74.2512,55470.0
2023-06-02 10:50:00,81.38,81.43,81.28,81.42,96806.0,74.2421,74.2877,74.1509,74.2786,96806.0
2023-06-02 10:55:00,81.42,81.57,81.41,81.55,36068.0,74.2786,74.4154,74.2695,74.3972,36068.0
2023-06-02 11:00:00,81.56,81.77,81.56,81.71,98742.0,74.4063,74.5979,74.4063,74.5432,98742.0
2023-06-02 11:05:00,81.73,81.73,81.61,81.64,50506.0,74.5614,74.5614,74.4519,74.4793,50506.0
2023-06-02 11:10:00,81.65,81.74,81.65,81.71,28264.0,74.4884,74.5705,74.4884,74.5432,28264.0
2023-06-02 11:15:00,81.71,81.88,81.71,81.88,43587.0,74.5432,74.6983,74.5432,74.6983,43587.0
2023-06-02 11:20:00,81.89,81.92,81.87,81.89,42316.0,74.7074,74.7347,74.6891,74.7074,42316.0
2023-06-02 11:25:00,81.88,82.01,81.87,81.9,41829.0,74.6983,74.8169,74.6891,74.7165,41829.0
2023-06-02 11:30:00,81.9,81.98,81.86,81.88,28572.0,74.7165,74.7895,74.68,74.6983,28572.0
2023-06-02 11:35:00,81.88,81.91,81.78,81.8,50182.0,74.6983,74.7256,74.607,74.6253,50182.0
2023-06-02 11:40:00,81.79,81.83,81.71,81.75,39670.0,74.6161,74.6526,74.5432,74.5797,39670.0
2023-06-02 11:45:00,81.76,81.76,81.66,81.69,41266.0,74.5888,74.5888,74.4976,74.5249,41266.0
2023-06-02 11:50:00,81.69,81.79,81.66,81.76,40749.0,74.5249,74.6161,74.4976,74.5888,40749.0
2023-06-02 11:55:00,81.76,81.87,81.76,81.83,24769.0,74.5888,74.6891,74.5888,74.6526,24769.0
2023-06-02 12:00:00,81.84,81.87,81.79,81.85,25929.0,74.6618,74.6891,74.6161,74.6709,25929.0
2023-06-02 12:05:00,81.86,81.96,81.85,81.87,30552.0,74.68,74.7712,74.6709,74.6891,30552.0
2023-06-02 12:10:00,81.88,81.96,81.88,81.93,42887.0,74.6983,74.7712,74.6983,74.7439,42887.0
2023-06-02 12:15:00,81.93,81.96,81.83,81.86,20308.0,74.7439,74.7712,74.6526,74.68,20308.0
2023-06-02 12:20:00,81.85,81.93,81.8,81.84,67680.0,74.6709,74.7439,74.6253,74.6618,67680.0
2023-06-02 12:25:00,81.84,81.93,81.83,81.89,36034.0,74.6618,74.7439,74.6526,74.7074,36034.0
2023-06-02 12:30:00,81.88,81.91,81.79,81.89,33169.0,74.6983,74.7256,74.6161,74.7074,33169.0
2023-06-02 12:35:00,81.9,81.97,81.89,81.96,25091.0,74.7165,74.7804,74.7074,74.7712,25091.0
2023-06-02 12:40:00,81.97,82.02,81.95,82.02,35749.0,74.7804,74.826,74.7621,74.826,35749.0
2023-06-02 12:45:00,82.04,82.11,82.0,82.01,22352.0,74.8442,74.9081,74.8077,74.8169,22352.0
2023-06-02 12:50:00,82.01,82.02,81.96,81.97,19488.0,74.8169,74.826,74.7712,74.7804,19488.0
2023-06-02 12:55:00,81.95,82.03,81.95,81.96,23074.0,74.7621,74.8351,74.7621,74.7712,23074.0
2023-06-02 13:00:00,81.96,82.03,81.95,82.03,50782.0,74.7712,74.8351,74.7621,74.8351,50782.0
2023-06-02 13:05:00,82.03,82.06,81.99,82.04,29903.0,74.8351,74.8625,74.7986,74.8442,29903.0
2023-06-02 13:10:00,82.04,82.1,82.03,82.09,35567.0,74.8442,74.899,74.8351,74.8898,35567.0
2023-06-02 13:15:00,82.09,82.17,82.08,82.11,36140.0,74.8898,74.9628,74.8807,74.9081,36140.0
2023-06-02 13:20:00,82.12,82.18,82.1,82.13,27561.0,74.9172,74.9719,74.899,74.9263,27561.0
2023-06-02 13:25:00,82.12,82.14,82.07,82.1,19000.0,74.9172,74.9355,74.8716,74.899,19000.0
2023-06-02 13:30:00,82.11,82.16,82.06,82.14,30996.0,74.9081,74.9537,74.8625,74.9355,30996.0
2023-06-02 13:35:00,82.14,82.19,82.12,82.15,20585.0,74.9355,74.9811,74.9172,74.9446,20585.0
2023-06-02 13:40:00,82.14,82.15,81.99,82.01,22665.0,74.9355,74.9446,74.7986,74.8169,22665.0
2023-06-02 13:45:00,82.0,82.09,81.98,82.08,46834.0,74.8077,74.8898,74.7895,74.8807,46834.0
2023-06-02 13:50:00,82.07,82.11,82.03,82.11,196093.0,74.8716,74.9081,74.8351,74.9081,196093.0
2023-06-02 13:55:00,82.11,82.12,82.07,82.11,19092.0,74.9081,74.9172,74.8716,74.9081,19092.0
2023-06-02 14:00:00,82.11,82.13,82.04,82.06,30096.0,74.9081,74.9263,74.8442,74.8625,30096.0
2023-06-02 14:05:00,82.06,82.06,81.87,81.89,46024.0,74.8625,74.8625,74.6891,74.7074,46024.0
2023-06-02 14:10:00,81.89,81.95,81.85,81.94,26144.0,74.7074,74.7621,74.6709,74.753,26144.0
2023-06-02 14:15:00,81.94,81.97,81.82,81.88,20462.0,74.753,74.7804,74.6435,74.6983,20462.0
2023-06-02 14:20:00,81.87,81.99,81.87,81.98,25827.0,74.6891,74.7986,74.6891,74.7895,25827.0
2023-06-02 14:25:00,81.98,82.0,81.95,81.99,39589.0,74.7895,74.8077,74.7621,74.7986,39589.0
2023-06-02 14:30:00,81.99,82.01,81.91,81.92,17882.0,74.7986,74.8169,74.7256,74.7347,17882.0
2023-06-02 14:35:00,81.92,81.98,81.9,81.9,25584.0,74.7347,74.7895,74.7165,74.7165,25584.0
2023-06-02 14:40:00,81.9,81.96,81.89,81.92,20911.0,74.7165,74.7712,74.7074,74.7347,20911.0
2023-06-02 14:45:00,81.92,81.95,81.87,81.91,33588.0,74.7347,74.7621,74.6891,74.7256,33588.0
2023-06-02 14:50:00,81.91,81.94,81.89,81.9,18838.0,74.7256,74.753,74.7074,74.7165,18838.0
2023-06-02 14:55:00,81.89,81.94,81.86,81.93,28784.0,74.7074,74.753,74.68,74.7439,28784.0
2023-06-02 15:00:00,81.94,82.09,81.93,82.06,40040.0,74.753,74.8898,74.7439,74.8625,40040.0
2023-06-02 15:05:00,82.07,82.09,81.96,81.97,30371.0,74.8716,74.8898,74.7712,74.7804,30371.0
2023-06-02 15:10:00,81.97,82.03,81.95,82.01,38006.0,74.7804,74.8351,74.7621,74.8169,38006.0
2023-06-02 15:15:00,82.02,82.1,82.02,82.06,60218.0,74.826,74.899,74.826,74.8625,60218.0
2023-06-02 15:20:00,82.06,82.08,81.99,82.06,110114.0,74.8625,74.8807,74.7986,74.8625,110114.0
2023-06-02 15:25:00,82.06,82.11,81.98,82.0,63813.0,74.8625,74.9081,74.7895,74.8077,63813.0
2023-06-02 15:30:00,82.01,82.01,81.92,81.94,49605.0,74.8169,74.8169,74.7347,74.753,49605.0
2023-06-02 15:35:00,81.94,82.01,81.93,81.98,47347.0,74.753,74.8169,74.7439,74.7895,47347.0
2023-06-02 15:40:00,81.99,82.04,81.97,82.0,68233.0,74.7986,74.8442,74.7804,74.8077,68233.0
2023-06-02 15:45:00,81.99,82.0,81.89,82.0,68065.0,74.7986,74.8077,74.7074,74.8077,68065.0
2023-06-02 15:50:00,81.98,82.03,81.91,82.03,204643.0,74.7895,74.8351,74.7256,74.8351,204643.0
2023-06-02 15:55:00,82.02,82.05,81.93,81.94,267245.0,74.826,74.8533,74.7439,74.753,267245.0
2023-06-05 09:30:00,81.86,81.9,81.74,81.81,132991.0,74.68,74.7165,74.5705,74.6344,132991.0
2023-06-05 09:35:00,81.86,81.95,81.83,81.88,71734.0,74.68,74.7621,74.6526,74.6983,71734.0
2023-06-05 09:40:00,81.87,81.89,81.7,81.72,70084.0,74.6891,74.7074,74.534,74.5523,70084.0
2023-06-05 09:45:00,81.73,81.84,81.7,81.79,84422.0,74.5614,74.6618,74.534,74.6161,84422.0
2023-06-05 09:50:00,81.78,81.79,81.72,81.75,18186.0,74.607,74.6161,74.5523,74.5797,18186.0
2023-06-05 09:55:00,81.83,81.95,81.75,81.95,33820.0,74.6526,74.7621,74.5797,74.7621,33820.0
2023-06-05 10:00:00,81.96,82.31,81.75,81.8,109974.0,74.7712,75.0905,74.5797,74.6253,109974.0
2023-06-05 10:05:00,81.8,81.82,81.56,81.64,50295.0,74.6253,74.6435,74.4063,74.4793,50295.0
2023-06-05 10:10:00,81.64,81.66,81.48,81.58,78307.0,74.4793,74.4976,74.3333,74.4246,78307.0
2023-06-05 10:15:00,81.56,81.57,81.34,81.55,73118.0,74.4063,74.4154,74.2056,74.3972,73118.0
2023-06-05 10:20:00,81.56,81.75,81.5,81.72,39728.0,74.4063,74.5797,74.3516,74.5523,39728.0
2023-06-05 10:25:00,81.73,81.73,81.59,81.6,36458.0,74.5614,74.5614,74.4337,74.4428,36458.0
2023-06-05 10:30:00,81.6,81.81,81.59,81.78,28402.0,74.4428,74.6344,74.4337,74.607,28402.0
2023-06-05 10:35:00,81.77,81.83,81.64,81.7,25376.0,74.5979,74.6526,74.4793,74.534,25376.0
2023-06-05 10:40:00,81.68,81.8,81.67,81.74,39619.0,74.5158,74.6253,74.5067,74.5705,39619.0
2023-06-05 10:45:00,81.74,81.81,81.69,81.8,37130.0,74.5705,74.6344,74.5249,74.6253,37130.0
2023-06-05 10:50:00,81.81,81.81,81.65,81.65,45600.0,74.6344,74.6344,74.4884,74.4884,45600.0
2023-06-05 10:55:00,81.65,81.67,81.57,81.65,39596.0,74.4884,74.5067,74.4154,74.4884,39596.0
2023-06-05 11:00:00,81.65,81.78,81.61,81.61,39913.0,74.4884,74.607,74.4519,74.4519,39913.0
2023-06-05 11:05:00,81.61,81.68,81.6,81.67,25767.0,74.4519,74.5158,74.4428,74.5067,25767.0
2023-06-05 11:10:00,81.68,81.72,81.65,81.69,33723.0,74.5158,74.5523,74.4884,74.5249,33723.0
2023-06-05 11:15:00,81.69,81.79,81.68,81.78,86430.0,74.5249,74.6161,74.5158,74.607,86430.0
2023-06-05 11:20:00,81.79,81.79,81.64,81.75,32481.0,74.6161,74.6161,74.4793,74.5797,32481.0
2023-06-05 11:25:00,81.75,81.81,81.68,81.79,23834.0,74.5797,74.6344,74.5158,74.6161,23834.0
2023-06-05 11:30:00,81.78,81.85,81.76,81.84,25777.0,74.607,74.6709,74.5888,74.6618,25777.0
2023-06-05 11:35:00,81.84,81.85,81.7,81.75,20370.0,74.6618,74.6709,74.534,74.5797,20370.0
2023-06-05 11:40:00,81.75,81.85,81.71,81.84,20053.0,74.5797,74.6709,74.5432,74.6618,20053.0
2023-06-05 11:45:00,81.84,81.87,81.82,81.86,14037.0,74.6618,74.6891,74.6435,74.68,14037.0
2023-06-05 11:50:00,81.86,81.9,81.82,81.88,26967.0,74.68,74.7165,74.6435,74.6983,26967.0
2023-06-05 11:55:00,81.89,81.95,81.83,81.89,31186.0,74.7074,74.7621,74.6526,74.7074,31186.0
2023-06-05 12:00:00,81.9,81.92,81.78,81.79,32011.0,74.7165,74.7347,74.607,74.6161,32011.0
2023-06-05 12:05:00,81.8,81.89,81.79,81.89,24308.0,74.6253,74.7074,74.6161,74.7074,24308.0
2023-06-05 12:10:00,81.9,82.02,81.88,82.01,24084.0,74.7165,74.826,74.6983,74.8169,24084.0
2023-06-05 12:15:00,82.02,82.11,82.0,82.06,25081.0,74.826,74.9081,74.8077,74.8625,25081.0
2023-06-05 12:20:00,82.05,82.08,81.97,81.99,23803.0,74.8533,74.8807,74.7804,74.7986,23803.0
2023-06-05 12:25:00,81.98,82.02,81.94,82.0,17833.0,74.7895,74.826,74.753,74.8077,17833.0
2023-06-05 12:30:00,82.01,82.05,81.95,81.98,33475.0,74.8169,74.8533,74.7621,74.7895,33475.0
2023-06-05 12:35:00,81.97,81.98,81.91,81.92,27337.0,74.7804,74.7895,74.7256,74.7347,27337.0
2023-06-05 12:40:00,81.91,81.97,81.89,81.97,24746.0,74.7256,74.7804,74.7074,74.7804,24746.0
2023-06-05 12:45:00,81.97,82.02,81.96,81.97,17754.0,74.7804,74.826,74.7712,74.7804,17754.0
2023-06-05 12:50:00,81.97,82.02,81.95,81.95,26394.0,74.7804,74.826,74.7621,74.7621,26394.0
2023-06-05 12:55:00,81.95,81.98,81.88,81.92,17710.0,74.7621,74.7895,74.6983,74.7347,17710.0
2023-06-05 13:00:00,81.92,81.93,81.85,81.86,21597.0,74.7347,74.7439,74.6709,74.68,21597.0
2023-06-05 13:05:00,81.85,81.9,81.82,81.87,98615.0,74.6709,74.7165,74.6435,74.6891,98615.0
2023-06-05 13:10:00,81.88,81.91,81.79,81.81,26923.0,74.6983,74.7256,74.6161,74.6344,26923.0
2023-06-05 13:15:00,81.81,81.81,81.71,81.8,43507.0,74.6344,74.6344,74.5432,74.6253,43507.0
2023-06-05 13:20:00,81.81,81.83,81.74,81.78,19497.0,74.6344,74.6526,74.5705,74.607,19497.0
2023-06-05 13:25:00,81.77,81.78,81.63,81.66,32709.0,74.5979,74.607,74.4702,74.4976,32709.0
2023-06-05 13:30:00,81.66,81.68,81.57,81.59,35274.0,74.4976,74.5158,74.4154,74.4337,35274.0
2023-06-05 13:35:00,81.58,81.61,81.51,81.59,18508.0,74.4246,74.4519,74.3607,74.4337,18508.0
2023-06-05 13:40:00,81.59,81.61,81.55,81.57,16924.0,74.4337,74.4519,74.3972,74.4154,16924.0
2023-06-05 13:45:00,81.58,81.76,81.56,81.75,19450.0,74.4246,74.5888,74.4063,74.5797,19450.0
2023-06-05 13:50:00,81.75,81.8,81.73,81.77,15502.0,74.5797,74.6253,74.5614,74.5979,15502.0
2023-06-05 13:55:00,81.76,81.85,81.75,81.8,25434.0,74.5888,74.6709,74.5797,74.6253,25434.0
2023-06-05 14:00:00,81.81,81.81,81.75,81.77,14909.0,74.6344,74.6344,74.5797,74.5979,14909.0
2023-06-05 14:05:00,81.76,81.76,81.63,81.7,48652.0,74.5888,74.5888,74.4702,74.534,48652.0
2023-06-05 14:10:00,81.68,81.7,81.58,81.65,40717.0,74.5158,74.534,74.4246,74.4884,40717.0
2023-06-05 14:15:00,81.65,81.69,81.64,81.69,17434.0,74.4884,74.5249,74.4793,74.5249,17434.0
2023-06-05 14:20:00,81.69,81.69,81.59,81.6,15909.0,74.5249,74.5249,74.4337,74.4428,15909.0
2023-06-05 14:25:00,81.61,81.61,81.48,81.59,44378.0,74.4519,74.4519,74.3333,74.4337,44378.0
2023-06-05 14:30:00,81.59,81.6,81.34,81.39,65083.0,74.4337,74.4428,74.2056,74.2512,65083.0
2023-06-05 14:35:00,81.4,81.51,81.36,81.37,49748.0,74.2604,74.3607,74.2239,74.233,49748.0
2023-06-05 14:40:00,81.37,81.42,81.35,81.42,26990.0,74.233,74.2786,74.2147,74.2786,26990.0
2023-06-05 14:45:00,81.42,81.43,81.31,81.31,35246.0,74.2786,74.2877,74.1783,74.1783,35246.0
2023-06-05 14:50:00,81.3,81.42,81.24,81.42,46649.0,74.1691,74.2786,74.1144,74.2786,46649.0
2023-06-05 14:55:00,81.41,81.46,81.39,81.41,28653.0,74.2695,74.3151,74.2512,74.2695,28653.0
2023-06-05 15:00:00,81.42,81.44,81.24,81.27,127483.0,74.2786,74.2968,74.1144,74.1418,127483.0
2023-06-05 15:05:00,81.27,81.41,81.25,81.34,48674.0,74.1418,74.2695,74.1235,74.2056,48674.0
2023-06-05 15:10:00,81.33,81.51,81.32,81.48,51507.0,74.1965,74.3607,74.1874,74.3333,51507.0
2023-06-05 15:15:00,81.49,81.53,81.43,81.45,68073.0,74.3425,74.379,74.2877,74.306,68073.0
2023-06-05 15:20:00,81.45,81.5,81.43,81.45,24862.0,74.306,74.3516,74.2877,74.306,24862.0
2023-06-05 15:25:00,81.47,81.47,81.34,81.39,34050.0,74.3242,74.3242,74.2056,74.2512,34050.0
2023-06-05 15:30:00,81.39,81.42,81.31,81.36,50544.0,74.2512,74.2786,74.1783,74.2239,50544.0
2023-06-05 15:35:00,81.36,81.46,81.35,81.46,31790.0,74.2239,74.3151,74.2147,74.3151,31790.0
2023-06-05 15:40:00,81.47,81.51,81.44,81.45,30866.0,74.3242,74.3607,74.2968,74.306,30866.0
2023-06-05 15:45:00,81.45,81.52,81.41,81.52,69315.0,74.306,74.3698,74.2695,74.3698,69315.0
2023-06-05 15:50:00,81.53,81.59,81.45,81.45,99936.0,74.379,74.4337,74.306,74.306,99936.0
2023-06-05 15:55:00,81.45,81.45,81.36,81.38,276107.0,74.306,74.306,74.2239,74.2421,276107.0
2023-06-06 09:30:00,81.79,81.8,81.4,81.43,118994.0,74.6161,74.6253,74.2604,74.2877,118994.0
2023-06-06 09:35:00,81.45,81.69,81.37,81.54,36475.0,74.306,74.5249,74.233,74.3881,36475.0
2023-06-06 09:40:00,81.55,81.59,81.21,81.24,48433.0,74.3972,74.4337,74.087,74.1144,48433.0
2023-06-06 09:45:00,81.26,81.37,81.2,81.32,64496.0,74.1326,74.233,74.0779,74.1874,64496.0
2023-06-06 09:50:00,81.35,81.46,81.31,81.39,31445.0,74.2147,74.3151,74.1783,74.2512,31445.0
2023-06-06 09:55:00,81.38,81.54,81.31,81.51,35526.0,74.2421,74.3881,74.1783,74.3607,35526.0
2023-06-06 10:00:00,81.52,81.6,81.47,81.49,53456.0,74.3698,74.4428,74.3242,74.3425,53456.0
2023-06-06 10:05:00,81.5,81.67,81.47,81.65,45565.0,74.3516,74.5067,74.3242,74.4884,45565.0
2023-06-06 10:10:00,81.68,81.85,81.66,81.79,133853.0,74.5158,74.6709,74.4976,74.6161,133853.0
2023-06-06 10:15:00,81.78,81.86,81.66,81.84,40530.0,74.607,74.68,74.4976,74.6618,40530.0
2023-06-06 10:20:00,81.85,81.86,81.72,81.76,42624.0,74.6709,74.68,74.5523,74.5888,42624.0
2023-06-06 10:25:00,81.77,81.93,81.75,81.92,55143.0,74.5979,74.7439,74.5797,74.7347,55143.0
2023-06-06 10:30:00,81.93,82.05,81.91,81.93,124189.0,74.7439,74.8533,74.7256,74.7439,124189.0
2023-06-06 10:35:00,81.94,81.96,81.72,81.76,53847.0,74.753,74.7712,74.5523,74.5888,53847.0
2023-06-06 10:40:00,81.75,81.86,81.73,81.79,38086.0,74.5797,74.68,74.5614,74.6161,38086.0
2023-06-06 10:45:00,81.8,81.93,81.79,81.93,35181.0,74.6253,74.7439,74.6161,74.7439,35181.0
2023-06-06 10:50:00,81.93,81.99,81.83,81.84,44547.0,74.7439,74.7986,74.6526,74.6618,44547.0
2023-06-06 10:55:00,81.84,81.84,81.67,81.71,39439.0,74.6618,74.6618,74.5067,74.5432,39439.0
2023-06-06 11:00:00,81.72,81.85,81.66,81.8,57017.0,74.5523,74.6709,74.4976,74.6253,57017.0
2023-06-06 11:05:00,81.83,81.88,81.77,81.85,38238.0,74.6526,74.6983,74.5979,74.6709,38238.0
2023-06-06 11:10:00,81.84,81.84,81.69,81.78,28092.0,74.6618,74.6618,74.5249,74.607,28092.0
2023-06-06 11:15:00,81.79,81.98,81.79,81.98,20923.0,74.6161,74.7895,74.6161,74.7895,20923.0
2023-06-06 11:20:00,81.97,82.02,81.86,81.9,50047.0,74.7804,74.826,74.68,74.7165,50047.0
2023-06-06 11:25:00,81.91,82.02,81.83,82.0,41582.0,74.7256,74.826,74.6526,74.8077,41582.0
2023-06-06 11:30:00,82.01,82.06,81.96,82.06,39541.0,74.8169,74.8625,74.7712,74.8625,39541.0
2023-06-06 11:35:00,82.06,82.17,82.03,82.15,48293.0,74.8625,74.9628,74.8351,74.9446,48293.0
2023-06-06 11:40:00,82.14,82.22,82.09,82.2,21582.0,74.9355,75.0084,74.8898,74.9902,21582.0
2023-06-06 11:45:00,82.21,82.34,82.19,82.3,28709.0,74.9993,75.1179,74.9811,75.0814,28709.0
2023-06-06 11:50:00,82.3,82.31,82.19,82.2,26912.0,75.0814,75.0905,74.9811,74.9902,26912.0
2023-06-06 11:55:00,82.19,82.23,82.15,82.21,38546.0,74.9811,75.0176,74.9446,74.9993,38546.0
2023-06-06 12:00:00,82.18,82.26,82.14,82.14,32791.0,74.9719,75.0449,74.9355,74.9355,32791.0
2023-06-06 12:05:00,82.14,82.19,82.1,82.19,29261.0,74.9355,74.9811,74.899,74.9811,29261.0
2023-06-06 12:10:00,82.19,82.22,82.13,82.16,32745.0,74.9811,75.0084,74.9263,74.9537,32745.0
2023-06-06 12:15:00,82.15,82.29,82.14,82.28,44246.0,74.9446,75.0723,74.9355,75.0632,44246.0
2023-06-06 12:20:00,82.29,82.3,82.21,82.21,17836.0,75.0723,75.0814,74.9993,74.9993,17836.0
2023-06-06 12:25:00,82.2,82.26,82.11,82.12,18399.0,74.9902,75.0449,74.9081,74.9172,18399.0
2023-06-06 12:30:00,82.13,82.21,82.13,82.18,15487.0,74.9263,74.9993,74.9263,74.9719,15487.0
2023-06-06 12:35:00,82.18,82.18,82.06,82.12,13950.0,74.9719,74.9719,74.8625,74.9172,13950.0
2023-06-06 12:40:00,82.1,82.17,82.08,82.13,25210.0,74.899,74.9628,74.8807,74.9263,25210.0
2023-06-06 12:45:00,82.13,82.16,82.07,82.07,10034.0,74.9263,74.9537,74.8716,74.8716,10034.0
2023-06-06 12:50:00,82.08,82.12,82.04,82.07,17172.0,74.8807,74.9172,74.8442,74.8716,17172.0
2023-06-06 12:55:00,82.06,82.19,82.05,82.17,17797.0,74.8625,74.9811,74.8533,74.9628,17797.0
2023-06-06 13:00:00,82.16,82.18,82.11,82.12,11500.0,74.9537,74.9719,74.9081,74.9172,11500.0
2023-06-06 13:05:00,82.13,82.19,82.09,82.18,25255.0,74.9263,74.9811,74.8898,74.9719,25255.0
2023-06-06 13:10:00,82.18,82.22,82.17,82.18,16899.0,74.9719,75.0084,74.9628,74.9719,16899.0
2023-06-06 13:15:00,82.19,82.23,82.09,82.11,23523.0,74.9811,75.0176,74.8898,74.9081,23523.0
2023-06-06 13:20:00,82.08,82.11,81.99,82.06,49735.0,74.8807,74.9081,74.7986,74.8625,49735.0
2023-06-06 13:25:00,82.06,82.06,81.93,82.0,51354.0,74.8625,74.8625,74.7439,74.8077,51354.0
2023-06-06 13:30:00,82.01,82.02,81.9,81.97,29924.0,74.8169,74.826,74.7165,74.7804,29924.0
2023-06-06 13:35:00,81.97,82.07,81.94,82.04,21314.0,74.7804,74.8716,74.753,74.8442,21314.0
2023-06-06 13:40:00,82.05,82.08,81.99,82.0,12305.0,74.8533,74.8807,74.7986,74.8077,12305.0
2023-06-06 13:45:00,82.0,82.04,81.98,81.99,14987.0,74.8077,74.8442,74.7895,74.7986,14987.0
2023-06-06 13:50:00,81.99,82.0,81.93,81.96,14591.0,74.7986,74.8077,74.7439,74.7712,14591.0
2023-06-06 13:55:00,81.96,81.96,81.88,81.95,46641.0,74.7712,74.7712,74.6983,74.7621,46641.0
2023-06-06 14:00:00,81.94,81.94,81.82,81.84,46205.0,74.753,74.753,74.6435,74.6618,46205.0
2023-06-06 14:05:00,81.84,81.85,81.78,81.85,121512.0,74.6618,74.6709,74.607,74.6709,121512.0
2023-06-06 14:10:00,81.84,81.92,81.83,81.88,21187.0,74.6618,74.7347,74.6526,74.6983,21187.0
2023-06-06 14:15:00,81.89,81.96,81.87,81.94,62025.0,74.7074,74.7712,74.6891,74.753,62025.0
2023-06-06 14:20:00,81.94,81.97,81.88,81.92,13161.0,74.753,74.7804,74.6983,74.7347,13161.0
2023-06-06 14:25:00,81.92,81.97,81.91,81.96,15447.0,74.7347,74.7804,74.7256,74.7712,15447.0
2023-06-06 14:30:00,81.95,82.02,81.93,82.0,22118.0,74.7621,74.826,74.7439,74.8077,22118.0
2023-06-06 14:35:00,82.0,82.02,81.98,82.02,32639.0,74.8077,74.826,74.7895,74.826,32639.0
2023-06-06 14:40:00,82.01,82.06,81.99,82.01,38259.0,74.8169,74.8625,74.7986,74.8169,38259.0
2023-06-06 14:45:00,82.01,82.05,81.99,82.02,19173.0,74.8169,74.8533,74.7986,74.826,19173.0
2023-06-06 14:50:00,82.03,82.1,82.03,82.06,21263.0,74.8351,74.899,74.8351,74.8625,21263.0
2023-06-06 14:55:00,82.06,82.09,82.04,82.09,36850.0,74.8625,74.8898,74.8442,74.8898,36850.0
2023-06-06 15:00:00,82.11,82.18,82.07,82.08,53659.0,74.9081,74.9719,74.8716,74.8807,53659.0
2023-06-06 15:05:00,82.06,82.11,82.02,82.09,34740.0,74.8625,74.9081,74.826,74.8898,34740.0
2023-06-06 15:10:00,82.08,82.09,82.04,82.05,42072.0,74.8807,74.8898,74.8442,74.8533,42072.0
2023-06-06 15:15:00,82.05,82.12,82.05,82.09,40959.0,74.8533,74.9172,74.8533,74.8898,40959.0
2023-06-06 15:20:00,82.09,82.13,82.06,82.13,64691.0,74.8898,74.9263,74.8625,74.9263,64691.0
2023-06-06 15:25:00,82.14,82.19,82.11,82.17,52187.0,74.9355,74.9811,74.9081,74.9628,52187.0
2023-06-06 15:30:00,82.18,82.28,82.16,82.26,82360.0,74.9719,75.0632,74.9537,75.0449,82360.0
2023-06-06 15:35:00,82.26,82.26,82.06,82.08,56809.0,75.0449,75.0449,74.8625,74.8807,56809.0
2023-06-06 15:40:00,82.07,82.15,82.03,82.15,45949.0,74.8716,74.9446,74.8351,74.9446,45949.0
2023-06-06 15:45:00,82.14,82.21,82.13,82.16,62521.0,74.9355,74.9993,74.9263,74.9537,62521.0
2023-06-06 15:50:00,82.17,82.23,82.16,82.21,109360.0,74.9628,75.0176,74.9537,74.9993,109360.0
2023-06-06 15:55:00,82.21,82.29,82.16,82.17,315816.0,74.9993,75.0723,74.9537,74.9628,315816.0
2023-06-07 09:30:00,82.54,82.61,82.17,82.19,125472.0,75.3004,75.3642,74.9628,74.9811,125472.0
2023-06-07 09:35:00,82.19,82.58,82.15,82.56,65845.0,74.9811,75.3369,74.9446,75.3186,65845.0
2023-06-07 09:40:00,82.59,82.68,82.37,82.41,53761.0,75.346,75.4281,75.1453,75.1818,53761.0
2023-06-07 09:45:00,82.42,82.7,82.41,82.62,44015.0,75.1909,75.4463,75.1818,75.3733,44015.0
2023-06-07 09:50:00,82.61,82.7,82.55,82.59,49142.0,75.3642,75.4463,75.3095,75.346,49142.0
2023-06-07 09:55:00,82.57,82.73,82.56,82.72,28788.0,75.3277,75.4737,75.3186,75.4646,28788.0
2023-06-07 10:00:00,82.73,82.84,82.65,82.69,56923.0,75.4737,75.5741,75.4007,75.4372,56923.0
2023-06-07 10:05:00,82.7,82.78,82.59,82.66,33612.0,75.4463,75.5193,75.346,75.4098,33612.0
2023-06-07 10:10:00,82.66,82.77,82.63,82.63,20153.0,75.4098,75.5102,75.3825,75.3825,20153.0
2023-06-07 10:15:00,82.62,82.69,82.52,82.64,27761.0,75.3733,75.4372,75.2821,75.3916,27761.0
2023-06-07 10:20:00,82.63,82.7,82.55,82.59,38822.0,75.3825,75.4463,75.3095,75.346,38822.0
2023-06-07 10:25:00,82.59,82.75,82.59,82.73,26307.0,75.346,75.4919,75.346,75.4737,26307.0
2023-06-07 10:30:00,82.73,82.82,82.71,82.71,23048.0,75.4737,75.5558,75.4555,75.4555,23048.0
2023-06-07 10:35:00,82.71,82.71,82.59,82.68,43066.0,75.4555,75.4555,75.346,75.4281,43066.0
2023-06-07 10:40:00,82.66,82.75,82.58,82.67,39519.0,75.4098,75.4919,75.3369,75.419,39519.0
2023-06-07 10:45:00,82.67,82.79,82.66,82.73,29238.0,75.419,75.5284,75.4098,75.4737,29238.0
2023-06-07 10:50:00,82.72,82.86,82.65,82.86,30282.0,75.4646,75.5923,75.4007,75.5923,30282.0
2023-06-07 10:55:00,82.86,83.06,82.85,82.99,50423.0,75.5923,75.7748,75.5832,75.7109,50423.0
2023-06-07 11:00:00,82.99,82.99,82.89,82.93,27030.0,75.7109,75.7109,75.6197,75.6562,27030.0
2023-06-07 11:05:00,82.94,83.03,82.92,83.03,22543.0,75.6653,75.7474,75.647,75.7474,22543.0
2023-06-07 11:10:00,83.04,83.15,83.04,83.13,28201.0,75.7565,75.8569,75.7565,75.8386,28201.0
2023-06-07 11:15:00,83.13,83.13,83.04,83.07,20050.0,75.8386,75.8386,75.7565,75.7839,20050.0
2023-06-07 11:20:00,83.06,83.06,82.88,82.91,24642.0,75.7748,75.7748,75.6105,75.6379,24642.0
2023-06-07 11:25:00,82.9,82.98,82.9,82.92,18646.0,75.6288,75.7018,75.6288,75.647,18646.0
2023-06-07 11:30:00,82.92,83.03,82.9,82.98,27930.0,75.647,75.7474,75.6288,75.7018,27930.0
2023-06-07 11:35:00,82.97,83.01,82.9,82.94,22284.0,75.6927,75.7291,75.6288,75.6653,22284.0
2023-06-07 11:40:00,82.95,82.97,82.89,82.9,17584.0,75.6744,75.6927,75.6197,75.6288,17584.0
2023-06-07 11:45:00,82.9,82.98,82.89,82.95,40012.0,75.6288,75.7018,75.6197,75.6744,40012.0
2023-06-07 11:50:00,82.95,82.99,82.91,82.94,23401.0,75.6744,75.7109,75.6379,75.6653,23401.0
2023-06-07 11:55:00,82.93,82.93,82.84,82.86,23393.0,75.6562,75.6562,75.5741,75.5923,23393.0
2023-06-07 12:00:00,82.87,83.01,82.83,83.0,24298.0,75.6014,75.7291,75.5649,75.72,24298.0
2023-06-07 12:05:00,83.0,83.08,82.98,83.06,27855.0,75.72,75.793,75.7018,75.7748,27855.0
2023-06-07 12:10:00,83.05,83.09,82.97,83.09,54513.0,75.7656,75.8021,75.6927,75.8021,54513.0
2023-06-07 12:15:00,83.09,83.2,83.06,83.17,23220.0,75.8021,75.9025,75.7748,75.8751,23220.0
2023-06-07 12:20:00,83.17,83.21,83.14,83.21,18087.0,75.8751,75.9116,75.8477,75.9116,18087.0
2023-06-07 12:25:00,83.2,83.34,83.2,83.32,62731.0,75.9025,76.0302,75.9025,76.012,62731.0
2023-06-07 12:30:00,83.33,83.38,83.31,83.34,24423.0,76.0211,76.0667,76.0028,76.0302,24423.0
2023-06-07 12:35:00,83.34,83.42,83.32,83.41,27157.0,76.0302,76.1032,76.012,76.0941,27157.0
2023-06-07 12:40:00,83.41,83.47,83.41,83.41,19286.0,76.0941,76.1488,76.0941,76.0941,19286.0
2023-06-07 12:45:00,83.42,83.46,83.35,83.37,25401.0,76.1032,76.1397,76.0393,76.0576,25401.0
2023-06-07 12:50:00,83.36,83.52,83.34,83.45,44075.0,76.0484,76.1944,76.0302,76.1305,44075.0
2023-06-07 12:55:00,83.46,83.58,83.45,83.58,24145.0,76.1397,76.2491,76.1305,76.2491,24145.0
2023-06-07 13:00:00,83.58,83.58,83.46,83.48,19830.0,76.2491,76.2491,76.1397,76.1579,19830.0
2023-06-07 13:05:00,83.48,83.59,83.44,83.59,49579.0,76.1579,76.2583,76.1214,76.2583,49579.0
2023-06-07 13:10:00,83.59,83.62,83.51,83.57,43198.0,76.2583,76.2856,76.1853,76.24,43198.0
2023-06-07 13:15:00,83.57,83.71,83.57,83.59,25279.0,76.24,76.3677,76.24,76.2583,25279.0
2023-06-07 13:20:00,83.59,83.59,83.49,83.51,20563.0,76.2583,76.2583,76.167,76.1853,20563.0
2023-06-07 13:25:00,83.5,83.54,83.4,83.4,40205.0,76.1762,76.2127,76.0849,76.0849,40205.0
2023-06-07 13:30:00,83.4,83.45,83.38,83.38,35153.0,76.0849,76.1305,76.0667,76.0667,35153.0
2023-06-07 13:35:00,83.4,83.47,83.37,83.37,23423.0,76.0849,76.1488,76.0576,76.0576,23423.0
2023-06-07 13:40:00,83.35,83.41,83.33,83.41,17793.0,76.0393,76.0941,76.0211,76.0941,17793.0
2023-06-07 13:45:00,83.42,83.45,83.33,83.4,31859.0,76.1032,76.1305,76.0211,76.0849,31859.0
2023-06-07 13:50:00,83.39,83.43,83.35,83.35,28975.0,76.0758,76.1123,76.0393,76.0393,28975.0
2023-06-07 13:55:00,83.36,83.41,83.36,83.37,77971.0,76.0484,76.0941,76.0484,76.0576,77971.0
2023-06-07 14:00:00,83.37,83.51,83.37,83.5,64996.0,76.0576,76.1853,76.0576,76.1762,64996.0
2023-06-07 14:05:00,83.51,83.55,83.49,83.53,28930.0,76.1853,76.2218,76.167,76.2035,28930.0
2023-06-07 14:10:00,83.52,83.52,83.38,83.4,61603.0,76.1944,76.1944,76.0667,76.0849,61603.0
2023-06-07 14:15:00,83.39,83.47,83.36,83.45,29250.0,76.0758,76.1488,76.0484,76.1305,29250.0
2023-06-07 14:20:00,83.46,83.5,83.41,83.46,24712.0,76.1397,76.1762,76.0941,76.1397,24712.0
2023-06-07 14:25:00,83.47,83.48,83.4,83.44,14162.0,76.1488,76.1579,76.0849,76.1214,14162.0
2023-06-07 14:30:00,83.45,83.48,83.39,83.45,22978.0,76.1305,76.1579,76.0758,76.1305,22978.0
2023-06-07 14:35:00,83.47,83.48,83.33,83.4,28534.0,76.1488,76.1579,76.0211,76.0849,28534.0
2023-06-07 14:40:00,83.38,83.41,83.32,83.35,20183.0,76.0667,76.0941,76.012,76.0393,20183.0
2023-06-07 14:45:00,83.34,83.42,83.32,83.41,35664.0,76.0302,76.1032,76.012,76.0941,35664.0
2023-06-07 14:50:00,83.41,83.47,83.38,83.43,48728.0,76.0941,76.1488,76.0667,76.1123,48728.0
2023-06-07 14:55:00,83.43,83.44,83.35,83.37,37196.0,76.1123,76.1214,76.0393,76.0576,37196.0
2023-06-07 15:00:00,83.39,83.5,83.38,83.47,29545.0,76.0758,76.1762,76.0667,76.1488,29545.0
2023-06-07 15:05:00,83.46,83.52,83.42,83.44,24116.0,76.1397,76.1944,76.1032,76.1214,24116.0
2023-06-07 15:10:00,83.44,83.52,83.38,83.45,46454.0,76.1214,76.1944,76.0667,76.1305,46454.0
2023-06-07 15:15:00,83.45,83.58,83.45,83.57,55199.0,76.1305,76.2491,76.1305,76.24,55199.0
2023-06-07 15:20:00,83.58,83.65,83.57,83.61,40522.0,76.2491,76.313,76.24,76.2765,40522.0
2023-06-07 15:25:00,83.6,83.61,83.51,83.56,67390.0,76.2674,76.2765,76.1853,76.2309,67390.0
2023-06-07 15:30:00,83.55,83.67,83.53,83.63,37565.0,76.2218,76.3313,76.2035,76.2948,37565.0
2023-06-07 15:35:00,83.64,83.79,83.64,83.66,90412.0,76.3039,76.4407,76.3039,76.3221,90412.0
2023-06-07 15:40:00,83.67,83.74,83.63,83.71,50842.0,76.3313,76.3951,76.2948,76.3677,50842.0
2023-06-07 15:45:00,83.72,83.85,83.68,83.84,83917.0,76.3769,76.4955,76.3404,76.4863,83917.0
2023-06-07 15:50:00,83.84,83.9,83.67,83.68,105866.0,76.4863,76.5411,76.3313,76.3404,105866.0
2023-06-07 15:55:00,83.69,83.7,83.62,83.67,163125.0,76.3495,76.3586,76.2856,76.3313,163125.0
2023-06-08 09:30:00,83.3,83.43,83.02,83.32,107166.0,75.9937,76.1123,75.7383,76.012,107166.0
2023-06-08 09:35:00,83.33,83.44,83.08,83.1,42804.0,76.0211,76.1214,75.793,75.8112,42804.0
2023-06-08 09:40:00,83.12,83.22,82.82,82.9,82960.0,75.8295,75.9207,75.5558,75.6288,82960.0
2023-06-08 09:45:00,82.9,82.92,82.35,82.41,76225.0,75.6288,75.647,75.127,75.1818,76225.0
2023-06-08 09:50:00,82.43,82.5,82.26,82.38,65838.0,75.2,75.2639,75.0449,75.1544,65838.0
2023-06-08 09:55:00,82.37,82.72,82.35,82.71,85649.0,75.1453,75.4646,75.127,75.4555,85649.0
2023-06-08 10:00:00,82.71,82.77,82.67,82.69,69518.0,75.4555,75.5102,75.419,75.4372,69518.0
2023-06-08 10:05:00,82.7,82.86,82.66,82.79,26230.0,75.4463,75.5923,75.4098,75.5284,26230.0
2023-06-08 10:10:00,82.79,82.84,82.75,82.81,33909.0,75.5284,75.5741,75.4919,75.5467,33909.0
2023-06-08 10:15:00,82.82,82.83,82.71,82.76,18474.0,75.5558,75.5649,75.4555,75.5011,18474.0
2023-06-08 10:20:00,82.77,82.81,82.71,82.79,33029.0,75.5102,75.5467,75.4555,75.5284,33029.0
2023-06-08 10:25:00,82.8,82.91,82.73,82.88,29227.0,75.5376,75.6379,75.4737,75.6105,29227.0
2023-06-08 10:30:00,82.88,82.93,82.81,82.82,43750.0,75.6105,75.6562,75.5467,75.5558,43750.0
2023-06-08 10:35:00,82.83,82.97,82.82,82.9,37269.0,75.5649,75.6927,75.5558,75.6288,37269.0
2023-06-08 10:40:00,82.9,82.97,82.88,82.95,34234.0,75.6288,75.6927,75.6105,75.6744,34234.0
2023-06-08 10:45:00,82.96,82.99,82.9,82.91,22611.0,75.6835,75.7109,75.6288,75.6379,22611.0
2023-06-08 10:50:00,82.91,82.94,82.87,82.87,18892.0,75.6379,75.6653,75.6014,75.6014,18892.0
2023-06-08 10:55:00,82.88,82.97,82.88,82.95,16251.0,75.6105,75.6927,75.6105,75.6744,16251.0
2023-06-08 11:00:00,82.96,82.98,82.79,82.81,27215.0,75.6835,75.7018,75.5284,75.5467,27215.0
2023-06-08 11:05:00,82.8,82.83,82.71,82.75,44281.0,75.5376,75.5649,75.4555,75.4919,44281.0
2023-06-08 11:10:00,82.74,82.81,82.7,82.72,31458.0,75.4828,75.5467,75.4463,75.4646,31458.0
2023-06-08 11:15:00,82.73,82.74,82.6,82.68,43543.0,75.4737,75.4828,75.3551,75.4281,43543.0
2023-06-08 11:20:00,82.68,82.77,82.66,82.77,36048.0,75.4281,75.5102,75.4098,75.5102,36048.0
2023-06-08 11:25:00,82.77,82.88,82.76,82.88,22334.0,75.5102,75.6105,75.5011,75.6105,22334.0
2023-06-08 11:30:00,82.87,82.92,82.81,82.87,21704.0,75.6014,75.647,75.5467,75.6014,21704.0
2023-06-08 11:35:00,82.87,82.95,82.83,82.95,19450.0,75.6014,75.6744,75.5649,75.6744,19450.0
2023-06-08 11:40:00,82.95,83.02,82.94,82.95,22232.0,75.6744,75.7383,75.6653,75.6744,22232.0
2023-06-08 11:45:00,82.96,82.99,82.9,82.91,11867.0,75.6835,75.7109,75.6288,75.6379,11867.0
2023-06-08 11:50:00,82.91,82.92,82.87,82.89,16070.0,75.6379,75.647,75.6014,75.6197,16070.0
2023-06-08 11:55:00,82.89,82.91,82.86,82.89,21764.0,75.6197,75.6379,75.5923,75.6197,21764.0
2023-06-08 12:00:00,82.89,82.97,82.88,82.97,14215.0,75.6197,75.6927,75.6105,75.6927,14215.0
2023-06-08 12:05:00,82.97,82.99,82.87,82.91,20083.0,75.6927,75.7109,75.6014,75.6379,20083.0
2023-06-08 12:10:00,82.92,82.97,82.9,82.92,24182.0,75.647,75.6927,75.6288,75.647,24182.0
2023-06-08 12:15:00,82.91,82.92,82.86,82.88,18954.0,75.6379,75.647,75.5923,75.6105,18954.0
2023-06-08 12:20:00,82.88,82.95,82.88,82.92,19073.0,75.6105,75.6744,75.6105,75.647,19073.0
2023-06-08 12:25:00,82.92,83.12,82.89,83.09,44851.0,75.647,75.8295,75.6197,75.8021,44851.0
2023-06-08 12:30:00,83.1,83.16,83.07,83.13,21992.0,75.8112,75.866,75.7839,75.8386,21992.0
2023-06-08 12:35:00,83.12,83.13,83.04,83.05,58834.0,75.8295,75.8386,75.7565,75.7656,58834.0
2023-06-08 12:40:00,83.05,83.06,83.0,83.04,33144.0,75.7656,75.7748,75.72,75.7565,33144.0
2023-06-08 12:45:00,83.06,83.07,83.0,83.02,20126.0,75.7748,75.7839,75.72,75.7383,20126.0
2023-06-08 12:50:00,83.02,83.05,83.01,83.03,17856.0,75.7383,75.7656,75.7291,75.7474,17856.0
2023-06-08 12:55:00,83.04,83.04,82.97,82.99,7088.0,75.7565,75.7565,75.6927,75.7109,7088.0
2023-06-08 13:00:00,82.99,83.0,82.92,82.92,8365.0,75.7109,75.72,75.647,75.647,8365.0
2023-06-08 13:05:00,82.91,82.96,82.89,82.95,17842.0,75.6379,75.6835,75.6197,75.6744,17842.0
2023-06-08 13:10:00,82.95,82.97,82.91,82.93,18438.0,75.6744,75.6927,75.6379,75.6562,18438.0
2023-06-08 13:15:00,82.92,83.05,82.9,83.04,24946.0,75.647,75.7656,75.6288,75.7565,24946.0
2023-06-08 13:20:00,83.06,83.09,83.01,83.09,17495.0,75.7748,75.8021,75.7291,75.8021,17495.0
2023-06-08 13:25:00,83.1,83.19,83.1,83.17,11941.0,75.8112,75.8934,75.8112,75.8751,11941.0
2023-06-08 13:30:00,83.18,83.2,83.06,83.09,29668.0,75.8842,75.9025,75.7748,75.8021,29668.0
2023-06-08 13:35:00,83.07,83.1,83.02,83.02,14022.0,75.7839,75.8112,75.7383,75.7383,14022.0
2023-06-08 13:40:00,83.02,83.07,83.02,83.04,35934.0,75.7383,75.7839,75.7383,75.7565,35934.0
2023-06-08 13:45:00,83.04,83.07,82.97,82.98,17592.0,75.7565,75.7839,75.6927,75.7018,17592.0
2023-06-08 13:50:00,82.99,83.08,82.99,83.04,14752.0,75.7109,75.793,75.7109,75.7565,14752.0
2023-06-08 13:55:00,83.01,83.11,82.99,83.11,13589.0,75.7291,75.8204,75.7109,75.8204,13589.0
2023-06-08 14:00:00,83.12,83.16,83.11,83.11,50396.0,75.8295,75.866,75.8204,75.8204,50396.0
2023-06-08 14:05:00,83.12,83.13,83.03,83.03,16480.0,75.8295,75.8386,75.7474,75.7474,16480.0
2023-06-08 14:10:00,83.02,83.09,83.01,83.09,13392.0,75.7383,75.8021,75.7291,75.8021,13392.0
2023-06-08 14:15:00,83.09,83.14,83.08,83.13,14265.0,75.8021,75.8477,75.793,75.8386,14265.0
2023-06-08 14:20:00,83.14,83.14,83.06,83.1,11666.0,75.8477,75.8477,75.7748,75.8112,11666.0
2023-06-08 14:25:00,83.11,83.18,83.1,83.18,84926.0,75.8204,75.8842,75.8112,75.8842,84926.0
2023-06-08 14:30:00,83.19,83.24,83.14,83.16,46431.0,75.8934,75.939,75.8477,75.866,46431.0
2023-06-08 14:35:00,83.17,83.21,83.14,83.2,11601.0,75.8751,75.9116,75.8477,75.9025,11601.0
2023-06-08 14:40:00,83.21,83.26,83.2,83.23,18969.0,75.9116,75.9572,75.9025,75.9298,18969.0
2023-06-08 14:45:00,83.24,83.26,83.18,83.19,10416.0,75.939,75.9572,75.8842,75.8934,10416.0
2023-06-08 14:50:00,83.2,83.25,83.2,83.2,12702.0,75.9025,75.9481,75.9025,75.9025,12702.0
2023-06-08 14:55:00,83.2,83.22,83.16,83.19,11005.0,75.9025,75.9207,75.866,75.8934,11005.0
2023-06-08 15:00:00,83.19,83.22,83.16,83.17,50486.0,75.8934,75.9207,75.866,75.8751,50486.0
2023-06-08 15:05:00,83.17,83.2,83.15,83.18,20744.0,75.8751,75.9025,75.8569,75.8842,20744.0
2023-06-08 15:10:00,83.19,83.2,83.1,83.11,31111.0,75.8934,75.9025,75.8112,75.8204,31111.0
2023-06-08 15:15:00,83.11,83.14,83.05,83.08,86270.0,75.8204,75.8477,75.7656,75.793,86270.0
2023-06-08 15:20:00,83.08,83.12,83.05,83.1,19650.0,75.793,75.8295,75.7656,75.8112,19650.0
2023-06-08 15:25:00,83.1,83.12,83.08,83.1,11798.0,75.8112,75.8295,75.793,75.8112,11798.0
2023-06-08 15:30:00,83.09,83.14,83.07,83.08,23928.0,75.8021,75.8477,75.7839,75.793,23928.0
2023-06-08 15:35:00,83.09,83.11,83.05,83.07,27951.0,75.8021,75.8204,75.7656,75.7839,27951.0
2023-06-08 15:40:00,83.06,83.18,83.05,83.17,20293.0,75.7748,75.8842,75.7656,75.8751,20293.0
2023-06-08 15:45:00,83.17,83.22,83.14,83.18,36452.0,75.8751,75.9207,75.8477,75.8842,36452.0
2023-06-08 15:50:00,83.18,83.25,83.18,83.18,75027.0,75.8842,75.9481,75.8842,75.8842,75027.0
2023-06-08 15:55:00,83.18,83.19,83.1,83.17,105495.0,75.8842,75.8934,75.8112,75.8751,105495.0
2023-06-09 09:30:00,83.19,83.26,82.93,83.03,93563.0,75.8934,75.9572,75.6562,75.7474,93563.0
2023-06-09 09:35:00,83.06,83.26,83.05,83.19,35200.0,75.7748,75.9572,75.7656,75.8934,35200.0
2023-06-09 09:40:00,83.22,83.34,83.0,83.01,35547.0,75.9207,76.0302,75.72,75.7291,35547.0
2023-06-09 09:45:00,83.0,83.07,82.94,83.07,29106.0,75.72,75.7839,75.6653,75.7839,29106.0
2023-06-09 09:50:00,83.08,83.17,82.91,82.95,42572.0,75.793,75.8751,75.6379,75.6744,42572.0
2023-06-09 09:55:00,82.94,83.05,82.93,82.97,24492.0,75.6653,75.7656,75.6562,75.6927,24492.0
2023-06-09 10:00:00,82.98,83.03,82.9,82.97,30926.0,75.7018,75.7474,75.6288,75.6927,30926.0
2023-06-09 10:05:00,82.97,82.97,82.82,82.86,25662.0,75.6927,75.6927,75.5558,75.5923,25662.0
2023-06-09 10:10:00,82.86,82.95,82.86,82.9,23717.0,75.5923,75.6744,75.5923,75.6288,23717.0
2023-06-09 10:15:00,82.91,82.95,82.87,82.93,20367.0,75.6379,75.6744,75.6014,75.6562,20367.0
2023-06-09 10:20:00,82.93,82.96,82.88,82.94,29063.0,75.6562,75.6835,75.6105,75.6653,29063.0
2023-06-09 10:25:00,82.93,83.06,82.9,83.05,21739.0,75.6562,75.7748,75.6288,75.7656,21739.0
2023-06-09 10:30:00,83.07,83.15,83.05,83.09,23416.0,75.7839,75.8569,75.7656,75.8021,23416.0
2023-06-09 10:35:00,83.11,83.16,83.07,83.13,33764.0,75.8204,75.866,75.7839,75.8386,33764.0
2023-06-09 10:40:00,83.12,83.13,83.02,83.05,37241.0,75.8295,75.8386,75.7383,75.7656,37241.0
2023-06-09 10:45:00,83.05,83.11,83.0,83.06,35405.0,75.7656,75.8204,75.72,75.7748,35405.0
2023-06-09 10:50:00,83.05,83.08,82.96,83.05,26476.0,75.7656,75.793,75.6835,75.7656,26476.0
2023-06-09 10:55:00,83.06,83.16,82.98,83.03,41277.0,75.7748,75.866,75.7018,75.7474,41277.0
2023-06-09 11:00:00,83.04,83.12,83.02,83.04,30387.0,75.7565,75.8295,75.7383,75.7565,30387.0
2023-06-09 11:05:00,83.03,83.11,83.02,83.07,20300.0,75.7474,75.8204,75.7383,75.7839,20300.0
2023-06-09 11:10:00,83.05,83.05,82.94,82.96,35234.0,75.7656,75.7656,75.6653,75.6835,35234.0
2023-06-09 11:15:00,82.96,82.98,82.84,82.87,39327.0,75.6835,75.7018,75.5741,75.6014,39327.0
2023-06-09 11:20:00,82.86,82.95,82.83,82.83,31695.0,75.5923,75.6744,75.5649,75.5649,31695.0
2023-06-09 11:25:00,82.84,82.84,82.64,82.66,65073.0,75.5741,75.5741,75.3916,75.4098,65073.0
2023-06-09 11:30:00,82.66,82.66,82.54,82.63,77424.0,75.4098,75.4098,75.3004,75.3825,77424.0
2023-06-09 11:35:00,82.64,82.72,82.62,82.67,57860.0,75.3916,75.4646,75.3733,75.419,57860.0
2023-06-09 11:40:00,82.68,82.78,82.67,82.78,32218.0,75.4281,75.5193,75.419,75.5193,32218.0
2023-06-09 11:45:00,82.77,82.83,82.76,82.8,31171.0,75.5102,75.5649,75.5011,75.5376,31171.0
2023-06-09 11:50:00,82.81,82.83,82.76,82.76,19801.0,75.5467,75.5649,75.5011,75.5011,19801.0
2023-06-09 11:55:00,82.76,82.77,82.69,82.71,39261.0,75.5011,75.5102,75.4372,75.4555,39261.0
2023-06-09 12:00:00,82.71,82.71,82.59,82.7,40171.0,75.4555,75.4555,75.346,75.4463,40171.0
2023-06-09 12:05:00,82.72,82.77,82.68,82.71,20045.0,75.4646,75.5102,75.4281,75.4555,20045.0
2023-06-09 12:10:00,82.7,82.82,82.69,82.81,35215.0,75.4463,75.5558,75.4372,75.5467,35215.0
2023-06-09 12:15:00,82.81,82.83,82.77,82.79,14773.0,75.5467,75.5649,75.5102,75.5284,14773.0
2023-06-09 12:20:00,82.79,82.79,82.73,82.75,14702.0,75.5284,75.5284,75.4737,75.4919,14702.0
2023-06-09 12:25:00,82.75,82.76,82.66,82.72,25147.0,75.4919,75.5011,75.4098,75.4646,25147.0
2023-06-09 12:30:00,82.71,82.76,82.7,82.7,22506.0,75.4555,75.5011,75.4463,75.4463,22506.0
2023-06-09 12:35:00,82.7,82.7,82.61,82.62,19510.0,75.4463,75.4463,75.3642,75.3733,19510.0
2023-06-09 12:40:00,82.62,82.66,82.6,82.6,15919.0,75.3733,75.4098,75.3551,75.3551,15919.0
2023-06-09 12:45:00,82.61,82.64,82.57,82.6,19550.0,75.3642,75.3916,75.3277,75.3551,19550.0
2023-06-09 12:50:00,82.61,82.63,82.58,82.62,19611.0,75.3642,75.3825,75.3369,75.3733,19611.0
2023-06-09 12:55:00,82.62,82.7,82.59,82.7,10927.0,75.3733,75.4463,75.346,75.4463,10927.0
2023-06-09 13:00:00,82.69,82.72,82.65,82.7,14651.0,75.4372,75.4646,75.4007,75.4463,14651.0
2023-06-09 13:05:00,82.71,82.74,82.7,82.7,13297.0,75.4555,75.4828,75.4463,75.4463,13297.0
2023-06-09 13:10:00,82.7,82.7,82.64,82.66,15911.0,75.4463,75.4463,75.3916,75.4098,15911.0
2023-06-09 13:15:00,82.66,82.67,82.61,82.64,19218.0,75.4098,75.419,75.3642,75.3916,19218.0
2023-06-09 13:20:00,82.63,82.63,82.59,82.62,39128.0,75.3825,75.3825,75.346,75.3733,39128.0
2023-06-09 13:25:00,82.61,82.63,82.56,82.6,14992.0,75.3642,75.3825,75.3186,75.3551,14992.0
2023-06-09 13:30:00,82.59,82.62,82.57,82.58,14900.0,75.346,75.3733,75.3277,75.3369,14900.0
2023-06-09 13:35:00,82.59,82.62,82.57,82.6,33280.0,75.346,75.3733,75.3277,75.3551,33280.0
2023-06-09 13:40:00,82.61,82.61,82.47,82.48,17642.0,75.3642,75.3642,75.2365,75.2456,17642.0
2023-06-09 13:45:00,82.48,82.52,82.39,82.39,30274.0,75.2456,75.2821,75.1635,75.1635,30274.0
2023-06-09 13:50:00,82.39,82.43,82.33,82.42,19192.0,75.1635,75.2,75.1088,75.1909,19192.0
2023-06-09 13:55:00,82.42,82.47,82.39,82.46,20869.0,75.1909,75.2365,75.1635,75.2274,20869.0
2023-06-09 14:00:00,82.46,82.5,82.43,82.48,10082.0,75.2274,75.2639,75.2,75.2456,10082.0
2023-06-09 14:05:00,82.49,82.58,82.48,82.55,60556.0,75.2548,75.3369,75.2456,75.3095,60556.0
2023-06-09 14:10:00,82.56,82.58,82.5,82.53,16887.0,75.3186,75.3369,75.2639,75.2912,16887.0
2023-06-09 14:15:00,82.53,82.54,82.49,82.52,14568.0,75.2912,75.3004,75.2548,75.2821,14568.0
2023-06-09 14:20:00,82.55,82.59,82.53,82.59,24142.0,75.3095,75.346,75.2912,75.346,24142.0
2023-06-09 14:25:00,82.59,82.67,82.58,82.59,28611.0,75.346,75.419,75.3369,75.346,28611.0
2023-06-09 14:30:00,82.6,82.64,82.57,82.59,39637.0,75.3551,75.3916,75.3277,75.346,39637.0
2023-06-09 14:35:00,82.59,82.6,82.47,82.48,13699.0,75.346,75.3551,75.2365,75.2456,13699.0
2023-06-09 14:40:00,82.48,82.59,82.47,82.55,41661.0,75.2456,75.346,75.2365,75.3095,41661.0
2023-06-09 14:45:00,82.56,82.61,82.55,82.59,55091.0,75.3186,75.3642,75.3095,75.346,55091.0
2023-06-09 14:50:00,82.59,82.63,82.58,82.58,16229.0,75.346,75.3825,75.3369,75.3369,16229.0
2023-06-09 14:55:00,82.58,82.67,82.58,82.67,15162.0,75.3369,75.419,75.3369,75.419,15162.0
2023-06-09 15:00:00,82.68,82.76,82.64,82.75,63331.0,75.4281,75.5011,75.3916,75.4919,63331.0
2023-06-09 15:05:00,82.74,82.75,82.59,82.6,67711.0,75.4828,75.4919,75.346,75.3551,67711.0
2023-06-09 15:10:00,82.59,82.65,82.57,82.64,18032.0,75.346,75.4007,75.3277,75.3916,18032.0
2023-06-09 15:15:00,82.66,82.7,82.62,82.67,21532.0,75.4098,75.4463,75.3733,75.419,21532.0
2023-06-09 15:20:00,82.68,82.72,82.62,82.63,19051.0,75.4281,75.4646,75.3733,75.3825,19051.0
2023-06-09 15:25:00,82.63,82.64,82.58,82.6,34001.0,75.3825,75.3916,75.3369,75.3551,34001.0
2023-06-09 15:30:00,82.6,82.67,82.56,82.63,81332.0,75.3551,75.419,75.3186,75.3825,81332.0
2023-06-09 15:35:00,82.63,82.65,82.49,82.58,91206.0,75.3825,75.4007,75.2548,75.3369,91206.0
2023-06-09 15:40:00,82.58,82.63,82.54,82.6,69547.0,75.3369,75.3825,75.3004,75.3551,69547.0
2023-06-09 15:45:00,82.61,82.7,82.6,82.67,63091.0,75.3642,75.4463,75.3551,75.419,63091.0
2023-06-09 15:50:00,82.67,82.74,82.63,82.72,83409.0,75.419,75.4828,75.3825,75.4646,83409.0
2023-06-09 15:55:00,82.72,82.73,82.67,82.69,113951.0,75.4646,75.4737,75.419,75.4372,113951.0
2023-06-12 09:30:00,82.62,82.7,82.49,82.54,93102.0,75.3733,75.4463,75.2548,75.3004,93102.0
2023-06-12 09:35:00,82.53,82.53,82.25,82.42,54921.0,75.2912,75.2912,75.0358,75.1909,54921.0
2023-06-12 09:40:00,82.43,82.59,82.41,82.44,55658.0,75.2,75.346,75.1818,75.2091,55658.0
2023-06-12 09:45:00,82.44,82.45,82.18,82.31,103832.0,75.2091,75.2183,74.9719,75.0905,103832.0
2023-06-12 09:50:00,82.31,82.62,82.3,82.59,65531.0,75.0905,75.3733,75.0814,75.346,65531.0
2023-06-12 09:55:00,82.6,82.61,82.41,82.46,17040.0,75.3551,75.3642,75.1818,75.2274,17040.0
2023-06-12 10:00:00,82.48,82.59,82.47,82.58,89287.0,75.2456,75.346,75.2365,75.3369,89287.0
2023-06-12 10:05:00,82.59,82.7,82.56,82.6,60391.0,75.346,75.4463,75.3186,75.3551,60391.0
2023-06-12 10:10:00,82.61,82.65,82.5,82.54,33698.0,75.3642,75.4007,75.2639,75.3004,33698.0
2023-06-12 10:15:00,82.54,82.6,82.48,82.57,27472.0,75.3004,75.3551,75.2456,75.3277,27472.0
2023-06-12 10:20:00,82.57,82.59,82.34,82.36,34009.0,75.3277,75.346,75.1179,75.1362,34009.0
2023-06-12 10:25:00,82.36,82.4,82.27,82.38,38911.0,75.1362,75.1726,75.054,75.1544,38911.0
2023-06-12 10:30:00,82.38,82.43,82.33,82.33,17759.0,75.1544,75.2,75.1088,75.1088,17759.0
2023-06-12 10:35:00,82.33,82.33,82.12,82.13,18891.0,75.1088,75.1088,74.9172,74.9263,18891.0
2023-06-12 10:40:00,82.13,82.2,82.09,82.11,100370.0,74.9263,74.9902,74.8898,74.9081,100370.0
2023-06-12 10:45:00,82.1,82.13,82.06,82.1,31099.0,74.899,74.9263,74.8625,74.899,31099.0
2023-06-12 10:50:00,82.11,82.17,81.95,81.97,33647.0,74.9081,74.9628,74.7621,74.7804,33647.0
2023-06-12 10:55:00,81.98,82.19,81.97,82.16,26701.0,74.7895,74.9811,74.7804,74.9537,26701.0
2023-06-12 11:00:00,82.16,82.31,82.16,82.23,114377.0,74.9537,75.0905,74.9537,75.0176,114377.0
2023-06-12 11:05:00,82.25,82.35,82.24,82.33,110205.0,75.0358,75.127,75.0267,75.1088,110205.0
2023-06-12 11:10:00,82.34,82.44,82.31,82.42,52921.0,75.1179,75.2091,75.0905,75.1909,52921.0
2023-06-12 11:15:00,82.43,82.43,82.35,82.38,43773.0,75.2,75.2,75.127,75.1544,43773.0
2023-06-12 11:20:00,82.38,82.38,82.27,82.32,16762.0,75.1544,75.1544,75.054,75.0997,16762.0
2023-06-12 11:25:00,82.33,82.43,82.29,82.42,19566.0,75.1088,75.2,75.0723,75.1909,19566.0
2023-06-12 11:30:00,82.42,82.51,82.41,82.45,36561.0,75.1909,75.273,75.1818,75.2183,36561.0
2023-06-12 11:35:00,82.44,82.45,82.3,82.36,39178.0,75.2091,75.2183,75.0814,75.1362,39178.0
2023-06-12 11:40:00,82.36,82.41,82.34,82.41,16006.0,75.1362,75.1818,75.1179,75.1818,16006.0
2023-06-12 11:45:00,82.41,82.42,82.28,82.31,20694.0,75.1818,75.1909,75.0632,75.0905,20694.0
2023-06-12 11:50:00,82.31,82.31,82.18,82.18,16257.0,75.0905,75.0905,74.9719,74.9719,16257.0
2023-06-12 11:55:00,82.17,82.19,82.16,82.18,14959.0,74.9628,74.9811,74.9537,74.9719,14959.0
2023-06-12 12:00:00,82.18,82.22,82.15,82.19,21123.0,74.9719,75.0084,74.9446,74.9811,21123.0
2023-06-12 12:05:00,82.19,82.23,82.15,82.17,21067.0,74.9811,75.0176,74.9446,74.9628,21067.0
2023-06-12 12:10:00,82.17,82.23,82.12,82.22,43845.0,74.9628,75.0176,74.9172,75.0084,43845.0
2023-06-12 12:15:00,82.21,82.27,82.18,82.24,11992.0,74.9993,75.054,74.9719,75.0267,11992.0
2023-06-12 12:20:00,82.25,82.27,82.2,82.26,51044.0,75.0358,75.054,74.9902,75.0449,51044.0
2023-06-12 12:25:00,82.27,82.29,82.24,82.24,13165.0,75.054,75.0723,75.0267,75.0267,13165.0
2023-06-12 12:30:00,82.24,82.3,82.23,82.28,13065.0,75.0267,75.0814,75.0176,75.0632,13065.0
2023-06-12 12:35:00,82.29,82.38,82.29,82.33,11546.0,75.0723,75.1544,75.0723,75.1088,11546.0
2023-06-12 12:40:00,82.34,82.39,82.32,82.36,13974.0,75.1179,75.1635,75.0997,75.1362,13974.0
2023-06-12 12:45:00,82.36,82.43,82.35,82.43,15836.0,75.1362,75.2,75.127,75.2,15836.0
2023-06-12 12:50:00,82.43,82.44,82.39,82.39,44213.0,75.2,75.2091,75.1635,75.1635,44213.0
2023-06-12 12:55:00,82.39,82.44,82.39,82.42,7434.0,75.1635,75.2091,75.1635,75.1909,7434.0
2023-06-12 13:00:00,82.41,82.44,82.32,82.33,20964.0,75.1818,75.2091,75.0997,75.1088,20964.0
2023-06-12 13:05:00,82.34,82.35,82.2,82.23,15351.0,75.1179,75.127,74.9902,75.0176,15351.0
2023-06-12 13:10:00,82.22,82.25,82.2,82.2,23620.0,75.0084,75.0358,74.9902,74.9902,23620.0
2023-06-12 13:15:00,82.2,82.25,82.18,82.22,13789.0,74.9902,75.0358,74.9719,75.0084,13789.0
2023-06-12 13:20:00,82.21,82.24,82.18,82.19,16881.0,74.9993,75.0267,74.9719,74.9811,16881.0
2023-06-12 13:25:00,82.18,82.18,82.09,82.13,27061.0,74.9719,74.9719,74.8898,74.9263,27061.0
2023-06-12 13:30:00,82.12,82.19,82.09,82.13,16321.0,74.9172,74.9811,74.8898,74.9263,16321.0
2023-06-12 13:35:00,82.14,82.17,82.11,82.14,13548.0,74.9355,74.9628,74.9081,74.9355,13548.0
2023-06-12 13:40:00,82.15,82.16,82.1,82.14,8037.0,74.9446,74.9537,74.899,74.9355,8037.0
2023-06-12 13:45:00,82.13,82.16,82.11,82.13,13716.0,74.9263,74.9537,74.9081,74.9263,13716.0
2023-06-12 13:50:00,82.13,82.15,82.1,82.14,36628.0,74.9263,74.9446,74.899,74.9355,36628.0
2023-06-12 13:55:00,82.13,82.24,82.12,82.22,102470.0,74.9263,75.0267,74.9172,75.0084,102470.0
2023-06-12 14:00:00,82.22,82.26,82.14,82.14,15624.0,75.0084,75.0449,74.9355,74.9355,15624.0
2023-06-12 14:05:00,82.13,82.17,82.1,82.16,18057.0,74.9263,74.9628,74.899,74.9537,18057.0
2023-06-12 14:10:00,82.16,82.23,82.13,82.2,32881.0,74.9537,75.0176,74.9263,74.9902,32881.0
2023-06-12 14:15:00,82.19,82.24,82.19,82.19,30726.0,74.9811,75.0267,74.9811,74.9811,30726.0
2023-06-12 14:20:00,82.2,82.21,82.13,82.15,13181.0,74.9902,74.9993,74.9263,74.9446,13181.0
2023-06-12 14:25:00,82.15,82.19,82.14,82.16,8310.0,74.9446,74.9811,74.9355,74.9537,8310.0
2023-06-12 14:30:00,82.16,82.27,82.16,82.24,20265.0,74.9537,75.054,74.9537,75.0267,20265.0
2023-06-12 14:35:00,82.24,82.28,82.21,82.21,32381.0,75.0267,75.0632,74.9993,74.9993,32381.0
2023-06-12 14:40:00,82.2,82.3,82.19,82.3,16321.0,74.9902,75.0814,74.9811,75.0814,16321.0
2023-06-12 14:45:00,82.31,82.38,82.29,82.37,15056.0,75.0905,75.1544,75.0723,75.1453,15056.0
2023-06-12 14:50:00,82.37,82.42,82.35,82.4,10584.0,75.1453,75.1909,75.127,75.1726,10584.0
2023-06-12 14:55:00,82.4,82.41,82.34,82.39,25062.0,75.1726,75.1818,75.1179,75.1635,25062.0
2023-06-12 15:00:00,82.4,82.46,82.38,82.41,18928.0,75.1726,75.2274,75.1544,75.1818,18928.0
2023-06-12 15:05:00,82.42,82.47,82.36,82.45,48143.0,75.1909,75.2365,75.1362,75.2183,48143.0
2023-06-12 15:10:00,82.44,82.56,82.44,82.56,96887.0,75.2091,75.3186,75.2091,75.3186,96887.0
2023-06-12 15:15:00,82.55,82.64,82.53,82.53,70491.0,75.3095,75.3916,75.2912,75.2912,70491.0
2023-06-12 15:20:00,82.53,82.62,82.49,82.61,20639.0,75.2912,75.3733,75.2548,75.3642,20639.0
2023-06-12 15:25:00,82.6,82.64,82.59,82.63,19227.0,75.3551,75.3916,75.346,75.3825,19227.0
2023-06-12 15:30:00,82.63,82.68,82.57,82.62,130484.0,75.3825,75.4281,75.3277,75.3733,130484.0
2023-06-12 15:35:00,82.63,82.64,82.57,82.64,70795.0,75.3825,75.3916,75.3277,75.3916,70795.0
2023-06-12 15:40:00,82.64,82.67,82.61,82.66,59891.0,75.3916,75.419,75.3642,75.4098,59891.0
2023-06-12 15:45:00,82.66,82.71,82.61,82.64,53263.0,75.4098,75.4555,75.3642,75.3916,53263.0
2023-06-12 15:50:00,82.65,82.72,82.63,82.67,275934.0,75.4007,75.4646,75.3825,75.419,275934.0
2023-06-12 15:55:00,82.67,82.72,82.6,82.69,419510.0,75.419,75.4646,75.3551,75.4372,419510.0
2023-06-13 09:30:00,82.6,82.68,82.35,82.56,123879.0,75.3551,75.4281,75.127,75.3186,123879.0
2023-06-13 09:35:00,82.61,82.76,82.47,82.76,55227.0,75.3642,75.5011,75.2365,75.5011,55227.0
2023-06-13 09:40:00,82.78,83.12,82.74,83.03,64741.0,75.5193,75.8295,75.4828,75.7474,64741.0
2023-06-13 09:45:00,83.06,83.22,82.95,83.05,82535.0,75.7748,75.9207,75.6744,75.7656,82535.0
2023-06-13 09:50:00,83.04,83.07,82.88,82.9,48263.0,75.7565,75.7839,75.6105,75.6288,48263.0
2023-06-13 09:55:00,82.89,83.0,82.84,82.93,30973.0,75.6197,75.72,75.5741,75.6562,30973.0
2023-06-13 10:00:00,82.95,83.13,82.94,83.12,39866.0,75.6744,75.8386,75.6653,75.8295,39866.0
2023-06-13 10:05:00,83.13,83.29,83.12,83.25,52751.0,75.8386,75.9846,75.8295,75.9481,52751.0
2023-06-13 10:10:00,83.24,83.27,83.03,83.15,31190.0,75.939,75.9663,75.7474,75.8569,31190.0
2023-06-13 10:15:00,83.17,83.17,82.92,83.02,30949.0,75.8751,75.8751,75.647,75.7383,30949.0
2023-06-13 10:20:00,83.02,83.16,83.02,83.13,23603.0,75.7383,75.866,75.7383,75.8386,23603.0
2023-06-13 10:25:00,83.13,83.26,83.11,83.25,23190.0,75.8386,75.9572,75.8204,75.9481,23190.0
2023-06-13 10:30:00,83.25,83.29,83.11,83.19,16578.0,75.9481,75.9846,75.8204,75.8934,16578.0
2023-06-13 10:35:00,83.2,83.28,83.14,83.17,22287.0,75.9025,75.9755,75.8477,75.8751,22287.0
2023-06-13 10:40:00,83.18,83.21,83.06,83.16,27364.0,75.8842,75.9116,75.7748,75.866,27364.0
2023-06-13 10:45:00,83.17,83.25,83.16,83.23,20837.0,75.8751,75.9481,75.866,75.9298,20837.0
2023-06-13 10:50:00,83.24,83.27,83.14,83.15,35406.0,75.939,75.9663,75.8477,75.8569,35406.0
2023-06-13 10:55:00,83.15,83.27,83.14,83.19,15654.0,75.8569,75.9663,75.8477,75.8934,15654.0
2023-06-13 11:00:00,83.19,83.2,83.1,83.11,18756.0,75.8934,75.9025,75.8112,75.8204,18756.0
2023-06-13 11:05:00,83.09,83.11,82.99,83.01,28354.0,75.8021,75.8204,75.7109,75.7291,28354.0
2023-06-13 11:10:00,83.01,83.18,82.99,83.11,17472.0,75.7291,75.8842,75.7109,75.8204,17472.0
2023-06-13 11:15:00,83.11,83.2,83.08,83.1,30789.0,75.8204,75.9025,75.793,75.8112,30789.0
2023-06-13 11:20:00,83.1,83.21,83.1,83.15,27680.0,75.8112,75.9116,75.8112,75.8569,27680.0
2023-06-13 11:25:00,83.16,83.17,83.09,83.1,13680.0,75.866,75.8751,75.8021,75.8112,13680.0
2023-06-13 11:30:00,83.1,83.15,82.99,83.05,23804.0,75.8112,75.8569,75.7109,75.7656,23804.0
2023-06-13 11:35:00,83.06,83.08,82.96,82.98,93977.0,75.7748,75.793,75.6835,75.7018,93977.0
2023-06-13 11:40:00,82.98,83.1,82.95,83.06,19031.0,75.7018,75.8112,75.6744,75.7748,19031.0
2023-06-13 11:45:00,83.07,83.09,83.01,83.01,12352.0,75.7839,75.8021,75.7291,75.7291,12352.0
2023-06-13 11:50:00,83.01,83.07,82.99,83.01,8120.0,75.7291,75.7839,75.7109,75.7291,8120.0
2023-06-13 11:55:00,83.0,83.0,82.89,82.9,14715.0,75.72,75.72,75.6197,75.6288,14715.0
2023-06-13 12:00:00,82.89,82.93,82.85,82.87,11531.0,75.6197,75.6562,75.5832,75.6014,11531.0
2023-06-13 12:05:00,82.87,82.89,82.82,82.87,25357.0,75.6014,75.6197,75.5558,75.6014,25357.0
2023-06-13 12:10:00,82.87,82.91,82.79,82.79,18022.0,75.6014,75.6379,75.5284,75.5284,18022.0
2023-06-13 12:15:00,82.79,82.91,82.79,82.9,16290.0,75.5284,75.6379,75.5284,75.6288,16290.0
2023-06-13 12:20:00,82.9,82.98,82.89,82.92,31794.0,75.6288,75.7018,75.6197,75.647,31794.0
2023-06-13 12:25:00,82.92,82.97,82.88,82.95,34489.0,75.647,75.6927,75.6105,75.6744,34489.0
2023-06-13 12:30:00,82.95,83.0,82.94,82.95,51667.0,75.6744,75.72,75.6653,75.6744,51667.0
2023-06-13 12:35:00,82.96,83.02,82.93,83.01,25373.0,75.6835,75.7383,75.6562,75.7291,25373.0
2023-06-13 12:40:00,83.01,83.08,83.0,83.04,19510.0,75.7291,75.793,75.72,75.7565,19510.0
2023-06-13 12:45:00,83.04,83.07,83.0,83.0,13076.0,75.7565,75.7839,75.72,75.72,13076.0
2023-06-13 12:50:00,83.01,83.03,82.98,83.02,13661.0,75.7291,75.7474,75.7018,75.7383,13661.0
2023-06-13 12:55:00,83.0,83.09,83.0,83.05,52219.0,75.72,75.8021,75.72,75.7656,52219.0
2023-06-13 13:00:00,83.03,83.13,83.03,83.09,20872.0,75.7474,75.8386,75.7474,75.8021,20872.0
2023-06-13 13:05:00,83.1,83.14,83.02,83.05,23453.0,75.8112,75.8477,75.7383,75.7656,23453.0
2023-06-13 13:10:00,83.04,83.06,83.01,83.01,32922.0,75.7565,75.7748,75.7291,75.7291,32922.0
2023-06-13 13:15:00,83.02,83.1,83.0,83.1,22701.0,75.7383,75.8112,75.72,75.8112,22701.0
2023-06-13 13:20:00,83.09,83.12,83.07,83.11,15872.0,75.8021,75.8295,75.7839,75.8204,15872.0
2023-06-13 13:25:00,83.11,83.17,83.07,83.14,38886.0,75.8204,75.8751,75.7839,75.8477,38886.0
2023-06-13 13:30:00,83.15,83.2,83.14,83.17,16681.0,75.8569,75.9025,75.8477,75.8751,16681.0
2023-06-13 13:35:00,83.19,83.19,83.07,83.1,33750.0,75.8934,75.8934,75.7839,75.8112,33750.0
2023-06-13 13:40:00,83.11,83.21,83.11,83.19,15723.0,75.8204,75.9116,75.8204,75.8934,15723.0
2023-06-13 13:45:00,83.18,83.22,83.17,83.2,23400.0,75.8842,75.9207,75.8751,75.9025,23400.0
2023-06-13 13:50:00,83.2,83.2,83.15,83.17,14703.0,75.9025,75.9025,75.8569,75.8751,14703.0
2023-06-13 13:55:00,83.18,83.21,83.13,83.18,19275.0,75.8842,75.9116,75.8386,75.8842,19275.0
2023-06-13 14:00:00,83.18,83.26,83.16,83.25,20030.0,75.8842,75.9572,75.866,75.9481,20030.0
2023-06-13 14:05:00,83.27,83.28,83.16,83.17,20514.0,75.9663,75.9755,75.866,75.8751,20514.0
2023-06-13 14:10:00,83.16,83.19,83.09,83.17,14929.0,75.866,75.8934,75.8021,75.8751,14929.0
2023-06-13 14:15:00,83.18,83.19,83.14,83.19,27956.0,75.8842,75.8934,75.8477,75.8934,27956.0
2023-06-13 14:20:00,83.2,83.29,83.19,83.29,54066.0,75.9025,75.9846,75.8934,75.9846,54066.0
2023-06-13 14:25:00,83.3,83.33,83.2,83.25,129714.0,75.9937,76.0211,75.9025,75.9481,129714.0
2023-06-13 14:30:00,83.25,83.25,83.06,83.09,39626.0,75.9481,75.9481,75.7748,75.8021,39626.0
2023-06-13 14:35:00,83.09,83.13,82.96,83.13,35792.0,75.8021,75.8386,75.6835,75.8386,35792.0
2023-06-13 14:40:00,83.13,83.13,83.02,83.06,30409.0,75.8386,75.8386,75.7383,75.7748,30409.0
2023-06-13 14:45:00,83.05,83.17,83.01,83.12,10715.0,75.7656,75.8751,75.7291,75.8295,10715.0
2023-06-13 14:50:00,83.12,83.17,83.1,83.12,19818.0,75.8295,75.8751,75.8112,75.8295,19818.0
2023-06-13 14:55:00,83.11,83.22,83.11,83.17,22342.0,75.8204,75.9207,75.8204,75.8751,22342.0
2023-06-13 15:00:00,83.17,83.24,83.16,83.23,43937.0,75.8751,75.939,75.866,75.9298,43937.0
2023-06-13 15:05:00,83.22,83.29,83.22,83.25,23581.0,75.9207,75.9846,75.9207,75.9481,23581.0
2023-06-13 15:10:00,83.25,83.26,83.2,83.25,42045.0,75.9481,75.9572,75.9025,75.9481,42045.0
2023-06-13 15:15:00,83.25,83.25,83.16,83.17,79412.0,75.9481,75.9481,75.866,75.8751,79412.0
2023-06-13 15:20:00,83.17,83.26,83.14,83.15,60383.0,75.8751,75.9572,75.8477,75.8569,60383.0
2023-06-13 15:25:00,83.15,83.23,83.14,83.19,39528.0,75.8569,75.9298,75.8477,75.8934,39528.0
2023-06-13 15:30:00,83.2,83.22,83.15,83.17,26973.0,75.9025,75.9207,75.8569,75.8751,26973.0
2023-06-13 15:35:00,83.18,83.18,83.14,83.17,24273.0,75.8842,75.8842,75.8477,75.8751,24273.0
2023-06-13 15:40:00,83.18,83.23,83.16,83.18,67380.0,75.8842,75.9298,75.866,75.8842,67380.0
2023-06-13 15:45:00,83.17,83.18,83.13,83.16,46757.0,75.8751,75.8842,75.8386,75.866,46757.0
2023-06-13 15:50:00,83.16,83.27,83.12,83.25,124011.0,75.866,75.9663,75.8295,75.9481,124011.0
2023-06-13 15:55:00,83.25,83.26,83.17,83.23,264725.0,75.9481,75.9572,75.8751,75.9298,264725.0
2023-06-14 09:30:00,83.57,83.79,83.35,83.76,77331.0,76.24,76.4407,76.0393,76.4134,77331.0
2023-06-14 09:35:00,83.75,84.11,83.74,83.98,62438.0,76.4042,76.7327,76.3951,76.6141,62438.0
2023-06-14 09:40:00,83.99,84.0,83.63,83.76,45583.0,76.6232,76.6323,76.2948,76.4134,45583.0
2023-06-14 09:45:00,83.77,83.83,83.68,83.7,26499.0,76.4225,76.4772,76.3404,76.3586,26499.0
2023-06-14 09:50:00,83.7,83.77,83.57,83.6,28093.0,76.3586,76.4225,76.24,76.2674,28093.0
2023-06-14 09:55:00,83.6,83.68,83.55,83.66,38668.0,76.2674,76.3404,76.2218,76.3221,38668.0
2023-06-14 10:00:00,83.72,83.73,83.62,83.69,54424.0,76.3769,76.386,76.2856,76.3495,54424.0
2023-06-14 10:05:00,83.7,83.88,83.7,83.87,61846.0,76.3586,76.5228,76.3586,76.5137,61846.0
2023-06-14 10:10:00,83.86,83.86,83.75,83.79,22486.0,76.5046,76.5046,76.4042,76.4407,22486.0
2023-06-14 10:15:00,83.79,83.8,83.71,83.76,126005.0,76.4407,76.4499,76.3677,76.4134,126005.0
2023-06-14 10:20:00,83.76,83.78,83.7,83.74,60752.0,76.4134,76.4316,76.3586,76.3951,60752.0
2023-06-14 10:25:00,83.74,83.75,83.67,83.73,35306.0,76.3951,76.4042,76.3313,76.386,35306.0
2023-06-14 10:30:00,83.75,83.9,83.74,83.88,30653.0,76.4042,76.5411,76.3951,76.5228,30653.0
2023-06-14 10:35:00,83.88,83.95,83.82,83.9,41597.0,76.5228,76.5867,76.4681,76.5411,41597.0
2023-06-14 10:40:00,83.9,83.98,83.8,83.8,116693.0,76.5411,76.6141,76.4499,76.4499,116693.0
2023-06-14 10:45:00,83.8,83.9,83.8,83.87,46442.0,76.4499,76.5411,76.4499,76.5137,46442.0
2023-06-14 10:50:00,83.88,83.97,83.84,83.94,34776.0,76.5228,76.6049,76.4863,76.5776,34776.0
2023-06-14 10:55:00,83.92,83.98,83.91,83.97,129177.0,76.5593,76.6141,76.5502,76.6049,129177.0
2023-06-14 11:00:00,83.98,84.13,83.97,84.12,24859.0,76.6141,76.7509,76.6049,76.7418,24859.0
2023-06-14 11:05:00,84.12,84.12,83.88,83.89,32114.0,76.7418,76.7418,76.5228,76.532,32114.0
2023-06-14 11:10:00,83.89,83.98,83.88,83.92,31868.0,76.532,76.6141,76.5228,76.5593,31868.0
2023-06-14 11:15:00,83.92,83.98,83.89,83.98,30370.0,76.5593,76.6141,76.532,76.6141,30370.0
2023-06-14 11:20:00,83.98,84.05,83.97,84.04,18916.0,76.6141,76.6779,76.6049,76.6688,18916.0
2023-06-14 11:25:00,84.04,84.06,83.89,83.92,26673.0,76.6688,76.687,76.532,76.5593,26673.0
2023-06-14 11:30:00,83.92,83.94,83.85,83.86,15132.0,76.5593,76.5776,76.4955,76.5046,15132.0
2023-06-14 11:35:00,83.86,83.94,83.86,83.88,21667.0,76.5046,76.5776,76.5046,76.5228,21667.0
2023-06-14 11:40:00,83.87,83.94,83.85,83.91,21744.0,76.5137,76.5776,76.4955,76.5502,21744.0
2023-06-14 11:45:00,83.92,83.94,83.87,83.87,34743.0,76.5593,76.5776,76.5137,76.5137,34743.0
2023-06-14 11:50:00,83.87,83.87,83.82,83.83,20926.0,76.5137,76.5137,76.4681,76.4772,20926.0
2023-06-14 11:55:00,83.83,83.83,83.77,83.81,21003.0,76.4772,76.4772,76.4225,76.459,21003.0
2023-06-14 12:00:00,83.81,83.83,83.73,83.73,12861.0,76.459,76.4772,76.386,76.386,12861.0
2023-06-14 12:05:00,83.74,83.81,83.71,83.75,19470.0,76.3951,76.459,76.3677,76.4042,19470.0
2023-06-14 12:10:00,83.75,83.77,83.71,83.73,24423.0,76.4042,76.4225,76.3677,76.386,24423.0
2023-06-14 12:15:00,83.73,83.89,83.72,83.87,12516.0,76.386,76.532,76.3769,76.5137,12516.0
2023-06-14 12:20:00,83.87,83.88,83.79,83.79,34489.0,76.5137,76.5228,76.4407,76.4407,34489.0
2023-06-14 12:25:00,83.8,83.86,83.77,83.84,16341.0,76.4499,76.5046,76.4225,76.4863,16341.0
2023-06-14 12:30:00,83.85,83.92,83.81,83.81,167953.0,76.4955,76.5593,76.459,76.459,167953.0
2023-06-14 12:35:00,83.8,83.82,83.75,83.78,31341.0,76.4499,76.4681,76.4042,76.4316,31341.0
2023-06-14 12:40:00,83.78,83.86,83.78,83.85,7406.0,76.4316,76.5046,76.4316,76.4955,7406.0
2023-06-14 12:45:00,83.86,83.88,83.8,83.81,23191.0,76.5046,76.5228,76.4499,76.459,23191.0
2023-06-14 12:50:00,83.82,83.84,83.8,83.81,14114.0,76.4681,76.4863,76.4499,76.459,14114.0
2023-06-14 12:55:00,83.81,83.83,83.75,83.81,17397.0,76.459,76.4772,76.4042,76.459,17397.0
2023-06-14 13:00:00,83.81,83.82,83.78,83.8,12612.0,76.459,76.4681,76.4316,76.4499,12612.0
2023-06-14 13:05:00,83.8,83.81,83.75,83.79,23245.0,76.4499,76.459,76.4042,76.4407,23245.0
2023-06-14 13:10:00,83.79,83.8,83.71,83.79,26400.0,76.4407,76.4499,76.3677,76.4407,26400.0
2023-06-14 13:15:00,83.77,83.77,83.7,83.73,31060.0,76.4225,76.4225,76.3586,76.386,31060.0
2023-06-14 13:20:00,83.71,83.77,83.69,83.77,19461.0,76.3677,76.4225,76.3495,76.4225,19461.0
2023-06-14 13:25:00,83.77,83.78,83.72,83.72,14239.0,76.4225,76.4316,76.3769,76.3769,14239.0
2023-06-14 13:30:00,83.72,83.73,83.68,83.72,14012.0,76.3769,76.386,76.3404,76.3769,14012.0
2023-06-14 13:35:00,83.73,83.74,83.67,83.73,14466.0,76.386,76.3951,76.3313,76.386,14466.0
2023-06-14 13:40:00,83.73,83.73,83.66,83.68,54409.0,76.386,76.386,76.3221,76.3404,54409.0
2023-06-14 13:45:00,83.68,83.74,83.66,83.74,178131.0,76.3404,76.3951,76.3221,76.3951,178131.0
2023-06-14 13:50:00,83.73,83.78,83.7,83.76,18855.0,76.386,76.4316,76.3586,76.4134,18855.0
2023-06-14 13:55:00,83.76,83.79,83.7,83.72,17879.0,76.4134,76.4407,76.3586,76.3769,17879.0
2023-06-14 14:00:00,83.62,83.69,83.27,83.36,163578.0,76.2856,76.3495,75.9663,76.0484,163578.0
2023-06-14 14:05:00,83.36,83.38,83.06,83.2,125190.0,76.0484,76.0667,75.7748,75.9025,125190.0
2023-06-14 14:10:00,83.19,83.32,83.03,83.13,92944.0,75.8934,76.012,75.7474,75.8386,92944.0
2023-06-14 14:15:00,83.11,83.18,82.98,83.06,42556.0,75.8204,75.8842,75.7018,75.7748,42556.0
2023-06-14 14:20:00,83.04,83.11,82.91,82.94,99719.0,75.7565,75.8204,75.6379,75.6653,99719.0
2023-06-14 14:25:00,82.94,83.06,82.85,83.05,43728.0,75.6653,75.7748,75.5832,75.7656,43728.0
2023-06-14 14:30:00,83.04,83.22,82.92,83.12,84483.0,75.7565,75.9207,75.647,75.8295,84483.0
2023-06-14 14:35:00,83.13,83.35,83.1,83.18,107248.0,75.8386,76.0393,75.8112,75.8842,107248.0
2023-06-14 14:40:00,83.19,83.48,83.17,83.43,69119.0,75.8934,76.1579,75.8751,76.1123,69119.0
2023-06-14 14:45:00,83.44,83.53,83.29,83.53,67685.0,76.1214,76.2035,75.9846,76.2035,67685.0
2023-06-14 14:50:00,83.53,83.56,83.23,83.38,62126.0,76.2035,76.2309,75.9298,76.0667,62126.0
2023-06-14 14:55:00,83.37,83.56,83.34,83.49,77876.0,76.0576,76.2309,76.0302,76.167,77876.0
2023-06-14 15:00:00,83.49,83.69,83.48,83.65,50505.0,76.167,76.3495,76.1579,76.313,50505.0
2023-06-14 15:05:00,83.64,83.88,83.63,83.84,67465.0,76.3039,76.5228,76.2948,76.4863,67465.0
2023-06-14 15:10:00,83.85,83.86,83.64,83.64,55233.0,76.4955,76.5046,76.3039,76.3039,55233.0
2023-06-14 15:15:00,83.64,83.66,83.45,83.6,96227.0,76.3039,76.3221,76.1305,76.2674,96227.0
2023-06-14 15:20:00,83.59,83.8,83.55,83.72,63193.0,76.2583,76.4499,76.2218,76.3769,63193.0
2023-06-14 15:25:00,83.72,83.84,83.64,83.68,45054.0,76.3769,76.4863,76.3039,76.3404,45054.0
2023-06-14 15:30:00,83.67,83.76,83.57,83.7,56572.0,76.3313,76.4134,76.24,76.3586,56572.0
2023-06-14 15:35:00,83.7,83.81,83.7,83.78,53103.0,76.3586,76.459,76.3586,76.4316,53103.0
2023-06-14 15:40:00,83.79,83.82,83.64,83.67,38390.0,76.4407,76.4681,76.3039,76.3313,38390.0
2023-06-14 15:45:00,83.67,83.69,83.42,83.45,133479.0,76.3313,76.3495,76.1032,76.1305,133479.0
2023-06-14 15:50:00,83.42,83.45,83.29,83.4,177735.0,76.1032,76.1305,75.9846,76.0849,177735.0
2023-06-14 15:55:00,83.4,83.57,83.39,83.54,155163.0,76.0849,76.24,76.0758,76.2127,155163.0
2023-06-15 09:30:00,83.23,83.35,83.01,83.06,94614.0,75.9298,76.0393,75.7291,75.7748,94614.0
2023-06-15 09:35:00,83.07,83.07,82.92,82.97,70359.0,75.7839,75.7839,75.647,75.6927,70359.0
2023-06-15 09:40:00,82.97,83.06,82.74,82.75,58499.0,75.6927,75.7748,75.4828,75.4919,58499.0
2023-06-15 09:45:00,82.77,83.05,82.68,83.05,94104.0,75.5102,75.7656,75.4281,75.7656,94104.0
2023-06-15 09:50:00,83.06,83.25,83.04,83.15,74033.0,75.7748,75.9481,75.7565,75.8569,74033.0
2023-06-15 09:55:00,83.17,83.35,83.11,83.31,39890.0,75.8751,76.0393,75.8204,76.0028,39890.0
2023-06-15 10:00:00,83.33,83.53,83.33,83.42,51339.0,76.0211,76.2035,76.0211,76.1032,51339.0
2023-06-15 10:05:00,83.43,83.44,83.29,83.32,93433.0,76.1123,76.1214,75.9846,76.012,93433.0
2023-06-15 10:10:00,83.33,83.41,83.26,83.3,23640.0,76.0211,76.0941,75.9572,75.9937,23640.0
2023-06-15 10:15:00,83.3,83.37,83.27,83.37,25480.0,75.9937,76.0576,75.9663,76.0576,25480.0
2023-06-15 10:20:00,83.37,83.44,83.29,83.35,18743.0,76.0576,76.1214,75.9846,76.0393,18743.0
2023-06-15 10:25:00,83.34,83.45,83.34,83.42,37533.0,76.0302,76.1305,76.0302,76.1032,37533.0
2023-06-15 10:30:00,83.42,83.43,83.24,83.31,45846.0,76.1032,76.1123,75.939,76.0028,45846.0
2023-06-15 10:35:00,83.31,83.32,83.09,83.13,35857.0,76.0028,76.012,75.8021,75.8386,35857.0
2023-06-15 10:40:00,83.12,83.28,83.1,83.25,23070.0,75.8295,75.9755,75.8112,75.9481,23070.0
2023-06-15 10:45:00,83.25,83.41,83.25,83.34,23310.0,75.9481,76.0941,75.9481,76.0302,23310.0
2023-06-15 10:50:00,83.34,83.35,83.21,83.27,40719.0,76.0302,76.0393,75.9116,75.9663,40719.0
2023-06-15 10:55:00,83.27,83.35,83.25,83.34,15342.0,75.9663,76.0393,75.9481,76.0302,15342.0
2023-06-15 11:00:00,83.34,83.41,83.27,83.31,12356.0,76.0302,76.0941,75.9663,76.0028,12356.0
2023-06-15 11:05:00,83.31,83.35,83.29,83.34,36812.0,76.0028,76.0393,75.9846,76.0302,36812.0
2023-06-15 11:10:00,83.35,83.44,83.34,83.36,38358.0,76.0393,76.1214,76.0302,76.0484,38358.0
2023-06-15 11:15:00,83.37,83.48,83.36,83.39,34781.0,76.0576,76.1579,76.0484,76.0758,34781.0
2023-06-15 11:20:00,83.39,83.47,83.38,83.43,38354.0,76.0758,76.1488,76.0667,76.1123,38354.0
2023-06-15 11:25:00,83.42,83.57,83.42,83.56,38365.0,76.1032,76.24,76.1032,76.2309,38365.0
2023-06-15 11:30:00,83.56,83.56,83.45,83.47,26149.0,76.2309,76.2309,76.1305,76.1488,26149.0
2023-06-15 11:35:00,83.48,83.6,83.47,83.58,17527.0,76.1579,76.2674,76.1488,76.2491,17527.0
2023-06-15 11:40:00,83.59,83.65,83.51,83.54,30242.0,76.2583,76.313,76.1853,76.2127,30242.0
2023-06-15 11:45:00,83.54,83.59,83.44,83.47,58178.0,76.2127,76.2583,76.1214,76.1488,58178.0
2023-06-15 11:50:00,83.47,83.58,83.45,83.54,26389.0,76.1488,76.2491,76.1305,76.2127,26389.0
2023-06-15 11:55:00,83.54,83.55,83.46,83.48,90746.0,76.2127,76.2218,76.1397,76.1579,90746.0
2023-06-15 12:00:00,83.48,83.51,83.43,83.43,23829.0,76.1579,76.1853,76.1123,76.1123,23829.0
2023-06-15 12:05:00,83.43,83.5,83.39,83.49,18391.0,76.1123,76.1762,76.0758,76.167,18391.0
2023-06-15 12:10:00,83.49,83.49,83.38,83.41,23566.0,76.167,76.167,76.0667,76.0941,23566.0
2023-06-15 12:15:00,83.41,83.52,83.39,83.5,15134.0,76.0941,76.1944,76.0758,76.1762,15134.0
2023-06-15 12:20:00,83.5,83.54,83.46,83.48,16392.0,76.1762,76.2127,76.1397,76.1579,16392.0
2023-06-15 12:25:00,83.48,83.48,83.38,83.4,24579.0,76.1579,76.1579,76.0667,76.0849,24579.0
2023-06-15 12:30:00,83.4,83.43,83.35,83.41,26548.0,76.0849,76.1123,76.0393,76.0941,26548.0
2023-06-15 12:35:00,83.42,83.45,83.39,83.41,23260.0,76.1032,76.1305,76.0758,76.0941,23260.0
2023-06-15 12:40:00,83.4,83.46,83.4,83.41,47532.0,76.0849,76.1397,76.0849,76.0941,47532.0
2023-06-15 12:45:00,83.41,83.49,83.38,83.49,26191.0,76.0941,76.167,76.0667,76.167,26191.0
2023-06-15 12:50:00,83.49,83.49,83.43,83.44,20360.0,76.167,76.167,76.1123,76.1214,20360.0
2023-06-15 12:55:00,83.44,83.5,83.39,83.49,22799.0,76.1214,76.1762,76.0758,76.167,22799.0
2023-06-15 13:00:00,83.48,83.49,83.4,83.43,24266.0,76.1579,76.167,76.0849,76.1123,24266.0
2023-06-15 13:05:00,83.42,83.46,83.38,83.41,32245.0,76.1032,76.1397,76.0667,76.0941,32245.0
2023-06-15 13:10:00,83.4,83.45,83.38,83.4,44331.0,76.0849,76.1305,76.0667,76.0849,44331.0
2023-06-15 13:15:00,83.41,83.44,83.33,83.34,84466.0,76.0941,76.1214,76.0211,76.0302,84466.0
2023-06-15 13:20:00,83.34,83.39,83.33,83.36,58192.0,76.0302,76.0758,76.0211,76.0484,58192.0
2023-06-15 13:25:00,83.35,83.46,83.35,83.45,18978.0,76.0393,76.1397,76.0393,76.1305,18978.0
2023-06-15 13:30:00,83.45,83.49,83.43,83.47,15862.0,76.1305,76.167,76.1123,76.1488,15862.0
2023-06-15 13:35:00,83.45,83.5,83.44,83.5,16925.0,76.1305,76.1762,76.1214,76.1762,16925.0
2023-06-15 13:40:00,83.5,83.56,83.49,83.54,38312.0,76.1762,76.2309,76.167,76.2127,38312.0
2023-06-15 13:45:00,83.55,83.61,83.53,83.61,55644.0,76.2218,76.2765,76.2035,76.2765,55644.0
2023-06-15 13:50:00,83.6,83.61,83.54,83.59,12976.0,76.2674,76.2765,76.2127,76.2583,12976.0
2023-06-15 13:55:00,83.6,83.62,83.55,83.61,20965.0,76.2674,76.2856,76.2218,76.2765,20965.0
2023-06-15 14:00:00,83.62,83.65,83.55,83.57,15552.0,76.2856,76.313,76.2218,76.24,15552.0
2023-06-15 14:05:00,83.58,83.58,83.47,83.5,38468.0,76.2491,76.2491,76.1488,76.1762,38468.0
2023-06-15 14:10:00,83.49,83.55,83.49,83.51,21622.0,76.167,76.2218,76.167,76.1853,21622.0
2023-06-15 14:15:00,83.51,83.53,83.45,83.48,35064.0,76.1853,76.2035,76.1305,76.1579,35064.0
2023-06-15 14:20:00,83.48,83.51,83.46,83.48,194254.0,76.1579,76.1853,76.1397,76.1579,194254.0
2023-06-15 14:25:00,83.48,83.55,83.46,83.54,35083.0,76.1579,76.2218,76.1397,76.2127,35083.0
2023-06-15 14:30:00,83.54,83.6,83.53,83.56,13428.0,76.2127,76.2674,76.2035,76.2309,13428.0
2023-06-15 14:35:00,83.56,83.65,83.55,83.61,34133.0,76.2309,76.313,76.2218,76.2765,34133.0
2023-06-15 14:40:00,83.62,83.68,83.61,83.67,26243.0,76.2856,76.3404,76.2765,76.3313,26243.0
2023-06-15 14:45:00,83.67,83.69,83.64,83.66,59297.0,76.3313,76.3495,76.3039,76.3221,59297.0
2023-06-15 14:50:00,83.66,83.78,83.65,83.78,45126.0,76.3221,76.4316,76.313,76.4316,45126.0
2023-06-15 14:55:00,83.79,83.88,83.76,83.81,37317.0,76.4407,76.5228,76.4134,76.459,37317.0
2023-06-15 15:00:00,83.82,83.9,83.75,83.79,153016.0,76.4681,76.5411,76.4042,76.4407,153016.0
2023-06-15 15:05:00,83.79,83.81,83.7,83.75,31439.0,76.4407,76.459,76.3586,76.4042,31439.0
2023-06-15 15:10:00,83.74,83.85,83.71,83.84,56571.0,76.3951,76.4955,76.3677,76.4863,56571.0
2023-06-15 15:15:00,83.85,83.91,83.75,83.75,38470.0,76.4955,76.5502,76.4042,76.4042,38470.0
2023-06-15 15:20:00,83.75,83.78,83.67,83.73,50961.0,76.4042,76.4316,76.3313,76.386,50961.0
2023-06-15 15:25:00,83.72,83.75,83.69,83.74,32931.0,76.3769,76.4042,76.3495,76.3951,32931.0
2023-06-15 15:30:00,83.75,83.78,83.71,83.72,40005.0,76.4042,76.4316,76.3677,76.3769,40005.0
2023-06-15 15:35:00,83.72,83.75,83.63,83.74,43245.0,76.3769,76.4042,76.2948,76.3951,43245.0
2023-06-15 15:40:00,83.75,83.88,83.75,83.84,54024.0,76.4042,76.5228,76.4042,76.4863,54024.0
2023-06-15 15:45:00,83.85,84.02,83.84,83.99,87797.0,76.4955,76.6506,76.4863,76.6232,87797.0
2023-06-15 15:50:00,84.0,84.12,83.99,84.02,218764.0,76.6323,76.7418,76.6232,76.6506,218764.0
2023-06-15 15:55:00,84.02,84.03,83.9,83.98,243602.0,76.6506,76.6597,76.5411,76.6141,243602.0
2023-06-16 09:30:00,84.16,84.63,84.12,84.37,177945.0,76.7783,77.2071,76.7418,76.9699,177945.0
2023-06-16 09:35:00,84.36,84.54,84.22,84.5,85867.0,76.9607,77.1249,76.833,77.0885,85867.0
2023-06-16 09:40:00,84.5,84.68,84.33,84.41,72575.0,77.0885,77.2527,76.9334,77.0063,72575.0
2023-06-16 09:45:00,84.41,84.41,84.15,84.31,81948.0,77.0063,77.0063,76.7692,76.9151,81948.0
2023-06-16 09:50:00,84.32,84.43,84.31,84.33,52851.0,76.9242,77.0246,76.9151,76.9334,52851.0
2023-06-16 09:55:00,84.33,84.45,84.23,84.23,38844.0,76.9334,77.0428,76.8421,76.8421,38844.0
2023-06-16 10:00:00,84.25,84.54,84.25,84.46,64725.0,76.8604,77.1249,76.8604,77.052,64725.0
2023-06-16 10:05:00,84.48,84.56,84.4,84.44,51665.0,77.0702,77.1432,76.9972,77.0337,51665.0
2023-06-16 10:10:00,84.44,84.56,84.33,84.36,110500.0,77.0337,77.1432,76.9334,76.9607,110500.0
2023-06-16 10:15:00,84.38,84.38,84.22,84.26,56656.0,76.979,76.979,76.833,76.8695,56656.0
2023-06-16 10:20:00,84.27,84.58,84.21,84.48,67188.0,76.8786,77.1614,76.8239,77.0702,67188.0
2023-06-16 10:25:00,84.47,84.5,84.27,84.38,46330.0,77.0611,77.0885,76.8786,76.979,46330.0
2023-06-16 10:30:00,84.38,84.43,84.32,84.42,42989.0,76.979,77.0246,76.9242,77.0155,42989.0
2023-06-16 10:35:00,84.42,84.43,84.27,84.3,44364.0,77.0155,77.0246,76.8786,76.906,44364.0
2023-06-16 10:40:00,84.3,84.31,84.2,84.21,43038.0,76.906,76.9151,76.8148,76.8239,43038.0
2023-06-16 10:45:00,84.2,84.28,84.16,84.23,56203.0,76.8148,76.8877,76.7783,76.8421,56203.0
2023-06-16 10:50:00,84.23,84.3,84.21,84.28,38234.0,76.8421,76.906,76.8239,76.8877,38234.0
2023-06-16 10:55:00,84.29,84.33,84.21,84.23,44107.0,76.8969,76.9334,76.8239,76.8421,44107.0
2023-06-16 11:00:00,84.23,84.25,84.14,84.16,67232.0,76.8421,76.8604,76.76,76.7783,67232.0
2023-06-16 11:05:00,84.16,84.19,84.06,84.18,21447.0,76.7783,76.8056,76.687,76.7965,21447.0
2023-06-16 11:10:00,84.18,84.25,84.14,84.23,29314.0,76.7965,76.8604,76.76,76.8421,29314.0
2023-06-16 11:15:00,84.23,84.26,84.14,84.15,21710.0,76.8421,76.8695,76.76,76.7692,21710.0
2023-06-16 11:20:00,84.15,84.2,84.14,84.16,18019.0,76.7692,76.8148,76.76,76.7783,18019.0
2023-06-16 11:25:00,84.16,84.22,84.06,84.16,35683.0,76.7783,76.833,76.687,76.7783,35683.0
2023-06-16 11:30:00,84.15,84.2,84.09,84.1,24917.0,76.7692,76.8148,76.7144,76.7235,24917.0
2023-06-16 11:35:00,84.1,84.11,83.97,83.99,41041.0,76.7235,76.7327,76.6049,76.6232,41041.0
2023-06-16 11:40:00,83.99,84.02,83.91,83.95,41748.0,76.6232,76.6506,76.5502,76.5867,41748.0
2023-06-16 11:45:00,83.96,84.07,83.94,84.06,21667.0,76.5958,76.6962,76.5776,76.687,21667.0
2023-06-16 11:50:00,84.06,84.07,84.0,84.02,21910.0,76.687,76.6962,76.6323,76.6506,21910.0
2023-06-16 11:55:00,84.02,84.09,84.0,84.04,18708.0,76.6506,76.7144,76.6323,76.6688,18708.0
2023-06-16 12:00:00,84.05,84.08,84.01,84.01,18280.0,76.6779,76.7053,76.6414,76.6414,18280.0
2023-06-16 12:05:00,84.01,84.02,83.93,83.97,25517.0,76.6414,76.6506,76.5684,76.6049,25517.0
2023-06-16 12:10:00,83.97,84.03,83.96,83.98,26729.0,76.6049,76.6597,76.5958,76.6141,26729.0
2023-06-16 12:15:00,83.99,84.09,83.99,84.09,17762.0,76.6232,76.7144,76.6232,76.7144,17762.0
2023-06-16 12:20:00,84.09,84.18,84.07,84.18,12853.0,76.7144,76.7965,76.6962,76.7965,12853.0
2023-06-16 12:25:00,84.19,84.19,84.14,84.16,14860.0,76.8056,76.8056,76.76,76.7783,14860.0
2023-06-16 12:30:00,84.18,84.25,84.17,84.24,16227.0,76.7965,76.8604,76.7874,76.8513,16227.0
2023-06-16 12:35:00,84.24,84.3,84.2,84.26,13947.0,76.8513,76.906,76.8148,76.8695,13947.0
2023-06-16 12:40:00,84.26,84.32,84.23,84.23,71041.0,76.8695,76.9242,76.8421,76.8421,71041.0
2023-06-16 12:45:00,84.23,84.36,84.21,84.34,86336.0,76.8421,76.9607,76.8239,76.9425,86336.0
2023-06-16 12:50:00,84.34,84.36,84.3,84.3,17404.0,76.9425,76.9607,76.906,76.906,17404.0
2023-06-16 12:55:00,84.3,84.33,84.28,84.29,14820.0,76.906,76.9334,76.8877,76.8969,14820.0
2023-06-16 13:00:00,84.29,84.31,84.23,84.23,13460.0,76.8969,76.9151,76.8421,76.8421,13460.0
2023-06-16 13:05:00,84.23,84.23,84.08,84.11,34131.0,76.8421,76.8421,76.7053,76.7327,34131.0
2023-06-16 13:10:00,84.1,84.13,84.07,84.12,14793.0,76.7235,76.7509,76.6962,76.7418,14793.0
2023-06-16 13:15:00,84.13,84.15,84.09,84.11,16702.0,76.7509,76.7692,76.7144,76.7327,16702.0
2023-06-16 13:20:00,84.1,84.1,83.99,83.99,17222.0,76.7235,76.7235,76.6232,76.6232,17222.0
2023-06-16 13:25:00,84.0,84.03,83.96,83.97,16834.0,76.6323,76.6597,76.5958,76.6049,16834.0
2023-06-16 13:30:00,83.97,84.0,83.92,83.98,25688.0,76.6049,76.6323,76.5593,76.6141,25688.0
2023-06-16 13:35:00,83.99,84.0,83.92,83.95,22188.0,76.6232,76.6323,76.5593,76.5867,22188.0
2023-06-16 13:40:00,83.95,83.97,83.91,83.92,16430.0,76.5867,76.6049,76.5502,76.5593,16430.0
2023-06-16 13:45:00,83.92,83.96,83.91,83.94,20131.0,76.5593,76.5958,76.5502,76.5776,20131.0
2023-06-16 13:50:00,83.94,84.03,83.93,84.03,19803.0,76.5776,76.6597,76.5684,76.6597,19803.0
2023-06-16 13:55:00,84.03,84.06,83.99,84.05,19907.0,76.6597,76.687,76.6232,76.6779,19907.0
2023-06-16 14:00:00,84.05,84.07,83.97,83.99,23948.0,76.6779,76.6962,76.6049,76.6232,23948.0
2023-06-16 14:05:00,83.98,84.03,83.96,84.01,12000.0,76.6141,76.6597,76.5958,76.6414,12000.0
2023-06-16 14:10:00,84.02,84.03,83.99,84.01,16513.0,76.6506,76.6597,76.6232,76.6414,16513.0
2023-06-16 14:15:00,84.02,84.05,83.97,84.02,23051.0,76.6506,76.6779,76.6049,76.6506,23051.0
2023-06-16 14:20:00,84.02,84.03,83.99,84.0,13958.0,76.6506,76.6597,76.6232,76.6323,13958.0
2023-06-16 14:25:00,84.0,84.06,83.99,84.04,15109.0,76.6323,76.687,76.6232,76.6688,15109.0
2023-06-16 14:30:00,84.04,84.07,83.97,84.0,33009.0,76.6688,76.6962,76.6049,76.6323,33009.0
2023-06-16 14:35:00,83.99,84.03,83.97,84.01,19764.0,76.6232,76.6597,76.6049,76.6414,19764.0
2023-06-16 14:40:00,84.01,84.08,83.99,84.02,31601.0,76.6414,76.7053,76.6232,76.6506,31601.0
2023-06-16 14:45:00,84.02,84.02,83.92,83.92,16149.0,76.6506,76.6506,76.5593,76.5593,16149.0
2023-06-16 14:50:00,83.91,83.94,83.84,83.86,44517.0,76.5502,76.5776,76.4863,76.5046,44517.0
2023-06-16 14:55:00,83.86,83.88,83.78,83.81,62216.0,76.5046,76.5228,76.4316,76.459,62216.0
2023-06-16 15:00:00,83.81,83.89,83.75,83.86,50911.0,76.459,76.532,76.4042,76.5046,50911.0
2023-06-16 15:05:00,83.86,83.89,83.8,83.86,40374.0,76.5046,76.532,76.4499,76.5046,40374.0
2023-06-16 15:10:00,83.87,83.9,83.8,83.81,33656.0,76.5137,76.5411,76.4499,76.459,33656.0
2023-06-16 15:15:00,83.81,83.84,83.74,83.81,33601.0,76.459,76.4863,76.3951,76.459,33601.0
2023-06-16 15:20:00,83.82,83.89,83.82,83.86,36082.0,76.4681,76.532,76.4681,76.5046,36082.0
2023-06-16 15:25:00,83.86,83.86,83.77,83.81,42452.0,76.5046,76.5046,76.4225,76.459,42452.0
2023-06-16 15:30:00,83.81,83.96,83.78,83.92,68446.0,76.459,76.5958,76.4316,76.5593,68446.0
2023-06-16 15:35:00,83.92,84.03,83.91,84.0,159998.0,76.5593,76.6597,76.5502,76.6323,159998.0
2023-06-16 15:40:00,83.99,84.03,83.96,84.0,50614.0,76.6232,76.6597,76.5958,76.6323,50614.0
2023-06-16 15:45:00,83.99,84.11,83.95,84.01,66230.0,76.6232,76.7327,76.5867,76.6414,66230.0
2023-06-16 15:50:00,84.0,84.03,83.87,83.89,87582.0,76.6323,76.6597,76.5137,76.532,87582.0
2023-06-16 15:55:00,83.89,83.97,83.88,83.95,277700.0,76.532,76.6049,76.5228,76.5867,277700.0
2023-06-20 09:30:00,83.62,83.72,83.29,83.44,190140.0,76.2856,76.3769,75.9846,76.1214,190140.0
2023-06-20 09:35:00,83.41,83.52,83.24,83.24,72735.0,76.0941,76.1944,75.939,75.939,72735.0
2023-06-20 09:40:00,83.23,83.24,82.84,82.92,100500.0,75.9298,75.939,75.5741,75.647,100500.0
2023-06-20 09:45:00,82.93,82.94,82.52,82.78,58070.0,75.6562,75.6653,75.2821,75.5193,58070.0
2023-06-20 09:50:00,82.78,82.91,82.72,82.78,70207.0,75.5193,75.6379,75.4646,75.5193,70207.0
2023-06-20 09:55:00,82.78,82.78,82.57,82.68,56883.0,75.5193,75.5193,75.3277,75.4281,56883.0
2023-06-20 10:00:00,82.69,82.7,82.47,82.64,60311.0,75.4372,75.4463,75.2365,75.3916,60311.0
2023-06-20 10:05:00,82.64,82.94,82.63,82.86,45216.0,75.3916,75.6653,75.3825,75.5923,45216.0
2023-06-20 10:10:00,82.86,83.01,82.85,82.97,26911.0,75.5923,75.7291,75.5832,75.6927,26911.0
2023-06-20 10:15:00,82.96,83.0,82.91,82.92,26241.0,75.6835,75.72,75.6379,75.647,26241.0
2023-06-20 10:20:00,82.92,83.04,82.82,82.97,44549.0,75.647,75.7565,75.5558,75.6927,44549.0
2023-06-20 10:25:00,82.98,83.01,82.86,82.98,30192.0,75.7018,75.7291,75.5923,75.7018,30192.0
2023-06-20 10:30:00,82.95,83.07,82.95,83.0,47202.0,75.6744,75.7839,75.6744,75.72,47202.0
2023-06-20 10:35:00,83.0,83.14,82.9,83.08,36083.0,75.72,75.8477,75.6288,75.793,36083.0
2023-06-20 10:40:00,83.08,83.1,82.97,82.97,33991.0,75.793,75.8112,75.6927,75.6927,33991.0
2023-06-20 10:45:00,82.96,83.1,82.95,83.1,22720.0,75.6835,75.8112,75.6744,75.8112,22720.0
2023-06-20 10:50:00,83.07,83.2,83.07,83.13,23209.0,75.7839,75.9025,75.7839,75.8386,23209.0
2023-06-20 10:55:00,83.11,83.21,83.06,83.19,24449.0,75.8204,75.9116,75.7748,75.8934,24449.0
2023-06-20 11:00:00,83.21,83.27,83.16,83.17,31224.0,75.9116,75.9663,75.866,75.8751,31224.0
2023-06-20 11:05:00,83.17,83.18,83.04,83.05,17629.0,75.8751,75.8842,75.7565,75.7656,17629.0
2023-06-20 11:10:00,83.05,83.09,83.03,83.05,22670.0,75.7656,75.8021,75.7474,75.7656,22670.0
2023-06-20 11:15:00,83.06,83.11,83.02,83.05,18034.0,75.7748,75.8204,75.7383,75.7656,18034.0
2023-06-20 11:20:00,83.04,83.06,82.97,82.97,13108.0,75.7565,75.7748,75.6927,75.6927,13108.0
2023-06-20 11:25:00,82.97,83.03,82.95,82.96,14452.0,75.6927,75.7474,75.6744,75.6835,14452.0
2023-06-20 11:30:00,82.95,82.95,82.83,82.9,29454.0,75.6744,75.6744,75.5649,75.6288,29454.0
2023-06-20 11:35:00,82.91,83.0,82.9,82.98,19169.0,75.6379,75.72,75.6288,75.7018,19169.0
2023-06-20 11:40:00,82.98,82.98,82.86,82.87,18002.0,75.7018,75.7018,75.5923,75.6014,18002.0
2023-06-20 11:45:00,82.86,83.0,82.85,82.98,14978.0,75.5923,75.72,75.5832,75.7018,14978.0
2023-06-20 11:50:00,82.98,83.0,82.94,83.0,53632.0,75.7018,75.72,75.6653,75.72,53632.0
2023-06-20 11:55:00,83.01,83.03,82.96,82.98,22285.0,75.7291,75.7474,75.6835,75.7018,22285.0
2023-06-20 12:00:00,82.98,83.0,82.9,82.91,20990.0,75.7018,75.72,75.6288,75.6379,20990.0
2023-06-20 12:05:00,82.91,82.92,82.78,82.8,20625.0,75.6379,75.647,75.5193,75.5376,20625.0
2023-06-20 12:10:00,82.79,82.84,82.76,82.81,27084.0,75.5284,75.5741,75.5011,75.5467,27084.0
2023-06-20 12:15:00,82.8,82.86,82.76,82.8,30018.0,75.5376,75.5923,75.5011,75.5376,30018.0
2023-06-20 12:20:00,82.8,82.94,82.79,82.93,23052.0,75.5376,75.6653,75.5284,75.6562,23052.0
2023-06-20 12:25:00,82.94,83.0,82.94,82.94,23945.0,75.6653,75.72,75.6653,75.6653,23945.0
2023-06-20 12:30:00,82.94,82.94,82.86,82.93,20142.0,75.6653,75.6653,75.5923,75.6562,20142.0
2023-06-20 12:35:00,82.94,83.04,82.92,82.98,30360.0,75.6653,75.7565,75.647,75.7018,30360.0
2023-06-20 12:40:00,82.99,83.08,82.99,83.04,29091.0,75.7109,75.793,75.7109,75.7565,29091.0
2023-06-20 12:45:00,83.04,83.1,83.04,83.06,18248.0,75.7565,75.8112,75.7565,75.7748,18248.0
2023-06-20 12:50:00,83.07,83.07,82.98,83.03,14945.0,75.7839,75.7839,75.7018,75.7474,14945.0
2023-06-20 12:55:00,83.02,83.02,82.97,83.0,19946.0,75.7383,75.7383,75.6927,75.72,19946.0
2023-06-20 13:00:00,83.02,83.07,82.96,83.06,39065.0,75.7383,75.7839,75.6835,75.7748,39065.0
2023-06-20 13:05:00,83.05,83.05,82.95,82.97,20915.0,75.7656,75.7656,75.6744,75.6927,20915.0
2023-06-20 13:10:00,82.95,83.04,82.94,83.03,25361.0,75.6744,75.7565,75.6653,75.7474,25361.0
2023-06-20 13:15:00,83.04,83.11,83.03,83.06,22950.0,75.7565,75.8204,75.7474,75.7748,22950.0
2023-06-20 13:20:00,83.06,83.1,83.03,83.09,13750.0,75.7748,75.8112,75.7474,75.8021,13750.0
2023-06-20 13:25:00,83.09,83.1,83.03,83.05,21895.0,75.8021,75.8112,75.7474,75.7656,21895.0
2023-06-20 13:30:00,83.06,83.06,82.99,83.03,14783.0,75.7748,75.7748,75.7109,75.7474,14783.0
2023-06-20 13:35:00,83.04,83.04,82.94,82.95,14006.0,75.7565,75.7565,75.6653,75.6744,14006.0
2023-06-20 13:40:00,82.95,83.06,82.95,83.0,14360.0,75.6744,75.7748,75.6744,75.72,14360.0
2023-06-20 13:45:00,83.01,83.05,83.0,83.03,33416.0,75.7291,75.7656,75.72,75.7474,33416.0
2023-06-20 13:50:00,83.03,83.11,83.03,83.08,29234.0,75.7474,75.8204,75.7474,75.793,29234.0
2023-06-20 13:55:00,83.08,83.1,83.0,83.02,14628.0,75.793,75.8112,75.72,75.7383,14628.0
2023-06-20 14:00:00,83.01,83.06,83.01,83.06,33235.0,75.7291,75.7748,75.7291,75.7748,33235.0
2023-06-20 14:05:00,83.07,83.07,82.99,83.02,11990.0,75.7839,75.7839,75.7109,75.7383,11990.0
2023-06-20 14:10:00,83.03,83.07,83.01,83.05,19790.0,75.7474,75.7839,75.7291,75.7656,19790.0
2023-06-20 14:15:00,83.05,83.09,83.02,83.06,21074.0,75.7656,75.8021,75.7383,75.7748,21074.0
2023-06-20 14:20:00,83.07,83.11,83.07,83.09,34307.0,75.7839,75.8204,75.7839,75.8021,34307.0
2023-06-20 14:25:00,83.1,83.12,83.07,83.11,14046.0,75.8112,75.8295,75.7839,75.8204,14046.0
2023-06-20 14:30:00,83.11,83.17,83.1,83.16,18369.0,75.8204,75.8751,75.8112,75.866,18369.0
2023-06-20 14:35:00,83.16,83.16,83.07,83.09,18387.0,75.866,75.866,75.7839,75.8021,18387.0
2023-06-20 14:40:00,83.08,83.08,82.99,83.02,19878.0,75.793,75.793,75.7109,75.7383,19878.0
2023-06-20 14:45:00,83.01,83.04,82.99,83.04,19060.0,75.7291,75.7565,75.7109,75.7565,19060.0
2023-06-20 14:50:00,83.04,83.07,83.01,83.06,25126.0,75.7565,75.7839,75.7291,75.7748,25126.0
2023-06-20 14:55:00,83.08,83.09,83.02,83.06,10913.0,75.793,75.8021,75.7383,75.7748,10913.0
2023-06-20 15:00:00,83.06,83.11,83.03,83.06,38966.0,75.7748,75.8204,75.7474,75.7748,38966.0
2023-06-20 15:05:00,83.05,83.09,83.02,83.04,40676.0,75.7656,75.8021,75.7383,75.7565,40676.0
2023-06-20 15:10:00,83.03,83.04,82.98,82.99,40051.0,75.7474,75.7565,75.7018,75.7109,40051.0
2023-06-20 15:15:00,82.98,82.99,82.91,82.92,32856.0,75.7018,75.7109,75.6379,75.647,32856.0
2023-06-20 15:20:00,82.92,82.94,82.88,82.94,36466.0,75.647,75.6653,75.6105,75.6653,36466.0
2023-06-20 15:25:00,82.93,82.97,82.9,82.94,75761.0,75.6562,75.6927,75.6288,75.6653,75761.0
2023-06-20 15:30:00,82.94,82.95,82.8,82.81,75673.0,75.6653,75.6744,75.5376,75.5467,75673.0
2023-06-20 15:35:00,82.81,82.81,82.76,82.8,55693.0,75.5467,75.5467,75.5011,75.5376,55693.0
2023-06-20 15:40:00,82.8,82.89,82.79,82.89,63257.0,75.5376,75.6197,75.5284,75.6197,63257.0
2023-06-20 15:45:00,82.9,82.94,82.88,82.93,79726.0,75.6288,75.6653,75.6105,75.6562,79726.0
2023-06-20 15:50:00,82.93,82.99,82.91,82.94,103186.0,75.6562,75.7109,75.6379,75.6653,103186.0
2023-06-20 15:55:00,82.94,82.98,82.91,82.93,189563.0,75.6653,75.7018,75.6379,75.6562,189563.0
2023-06-21 09:30:00,82.47,82.56,82.23,82.24,99023.0,75.2365,75.3186,75.0176,75.0267,99023.0
2023-06-21 09:35:00,82.25,82.27,81.93,81.95,105695.0,75.0358,75.054,74.7439,74.7621,105695.0
2023-06-21 09:40:00,81.95,82.06,81.83,82.03,56477.0,74.7621,74.8625,74.6526,74.8351,56477.0
2023-06-21 09:45:00,82.03,82.33,82.03,82.24,64261.0,74.8351,75.1088,74.8351,75.0267,64261.0
2023-06-21 09:50:00,82.23,82.39,82.21,82.37,100697.0,75.0176,75.1635,74.9993,75.1453,100697.0
2023-06-21 09:55:00,82.38,82.46,82.24,82.36,30536.0,75.1544,75.2274,75.0267,75.1362,30536.0
2023-06-21 10:00:00,82.39,82.44,82.22,82.25,352334.0,75.1635,75.2091,75.0084,75.0358,352334.0
2023-06-21 10:05:00,82.25,82.39,82.24,82.38,77926.0,75.0358,75.1635,75.0267,75.1544,77926.0
2023-06-21 10:10:00,82.39,82.4,82.28,82.31,60210.0,75.1635,75.1726,75.0632,75.0905,60210.0
2023-06-21 10:15:00,82.31,82.41,82.23,82.24,48157.0,75.0905,75.1818,75.0176,75.0267,48157.0
2023-06-21 10:20:00,82.25,82.41,82.24,82.31,71429.0,75.0358,75.1818,75.0267,75.0905,71429.0
2023-06-21 10:25:00,82.3,82.3,82.2,82.27,53142.0,75.0814,75.0814,74.9902,75.054,53142.0
2023-06-21 10:30:00,82.28,82.34,82.15,82.22,51850.0,75.0632,75.1179,74.9446,75.0084,51850.0
2023-06-21 10:35:00,82.22,82.42,82.21,82.39,44187.0,75.0084,75.1909,74.9993,75.1635,44187.0
2023-06-21 10:40:00,82.38,82.48,82.33,82.33,47087.0,75.1544,75.2456,75.1088,75.1088,47087.0
2023-06-21 10:45:00,82.34,82.36,82.29,82.33,49965.0,75.1179,75.1362,75.0723,75.1088,49965.0
2023-06-21 10:50:00,82.34,82.41,82.27,82.39,57410.0,75.1179,75.1818,75.054,75.1635,57410.0
2023-06-21 10:55:00,82.38,82.56,82.37,82.53,80206.0,75.1544,75.3186,75.1453,75.2912,80206.0
2023-06-21 11:00:00,82.54,82.65,82.53,82.58,65949.0,75.3004,75.4007,75.2912,75.3369,65949.0
2023-06-21 11:05:00,82.59,82.59,82.43,82.46,56545.0,75.346,75.346,75.2,75.2274,56545.0
2023-06-21 11:10:00,82.46,82.49,82.36,82.38,87113.0,75.2274,75.2548,75.1362,75.1544,87113.0
2023-06-21 11:15:00,82.38,82.39,82.3,82.33,71262.0,75.1544,75.1635,75.0814,75.1088,71262.0
2023-06-21 11:20:00,82.33,82.47,82.33,82.41,38532.0,75.1088,75.2365,75.1088,75.1818,38532.0
2023-06-21 11:25:00,82.41,82.43,82.35,82.37,46614.0,75.1818,75.2,75.127,75.1453,46614.0
2023-06-21 11:30:00,82.37,82.37,82.28,82.32,45165.0,75.1453,75.1453,75.0632,75.0997,45165.0
2023-06-21 11:35:00,82.32,82.48,82.32,82.45,44623.0,75.0997,75.2456,75.0997,75.2183,44623.0
2023-06-21 11:40:00,82.45,82.52,82.44,82.45,30080.0,75.2183,75.2821,75.2091,75.2183,30080.0
2023-06-21 11:45:00,82.45,82.51,82.44,82.45,23421.0,75.2183,75.273,75.2091,75.2183,23421.0
2023-06-21 11:50:00,82.45,82.51,82.41,82.49,32765.0,75.2183,75.273,75.1818,75.2548,32765.0
2023-06-21 11:55:00,82.49,82.56,82.48,82.53,43030.0,75.2548,75.3186,75.2456,75.2912,43030.0
2023-06-21 12:00:00,82.52,82.61,82.52,82.59,35415.0,75.2821,75.3642,75.2821,75.346,35415.0
2023-06-21 12:05:00,82.58,82.68,82.56,82.68,21324.0,75.3369,75.4281,75.3186,75.4281,21324.0
2023-06-21 12:10:00,82.69,82.73,82.61,82.61,16856.0,75.4372,75.4737,75.3642,75.3642,16856.0
2023-06-21 12:15:00,82.61,82.71,82.61,82.66,19556.0,75.3642,75.4555,75.3642,75.4098,19556.0
2023-06-21 12:20:00,82.66,82.67,82.6,82.62,19932.0,75.4098,75.419,75.3551,75.3733,19932.0
2023-06-21 12:25:00,82.62,82.64,82.57,82.64,17793.0,75.3733,75.3916,75.3277,75.3916,17793.0
2023-06-21 12:30:00,82.65,82.71,82.63,82.64,21666.0,75.4007,75.4555,75.3825,75.3916,21666.0
2023-06-21 12:35:00,82.63,82.65,82.57,82.59,19006.0,75.3825,75.4007,75.3277,75.346,19006.0
2023-06-21 12:40:00,82.6,82.62,82.51,82.53,10073.0,75.3551,75.3733,75.273,75.2912,10073.0
2023-06-21 12:45:00,82.52,82.54,82.4,82.41,18102.0,75.2821,75.3004,75.1726,75.1818,18102.0
2023-06-21 12:50:00,82.41,82.45,82.32,82.34,28424.0,75.1818,75.2183,75.0997,75.1179,28424.0
2023-06-21 12:55:00,82.32,82.36,82.29,82.29,61276.0,75.0997,75.1362,75.0723,75.0723,61276.0
2023-06-21 13:00:00,82.29,82.34,82.22,82.33,38586.0,75.0723,75.1179,75.0084,75.1088,38586.0
2023-06-21 13:05:00,82.34,82.42,82.3,82.42,25646.0,75.1179,75.1909,75.0814,75.1909,25646.0
2023-06-21 13:10:00,82.42,82.45,82.39,82.39,12936.0,75.1909,75.2183,75.1635,75.1635,12936.0
2023-06-21 13:15:00,82.38,82.43,82.33,82.34,27419.0,75.1544,75.2,75.1088,75.1179,27419.0
2023-06-21 13:20:00,82.34,82.36,82.29,82.3,24992.0,75.1179,75.1362,75.0723,75.0814,24992.0
2023-06-21 13:25:00,82.3,82.37,82.29,82.3,34247.0,75.0814,75.1453,75.0723,75.0814,34247.0
2023-06-21 13:30:00,82.29,82.36,82.29,82.36,25434.0,75.0723,75.1362,75.0723,75.1362,25434.0
2023-06-21 13:35:00,82.36,82.43,82.36,82.43,11324.0,75.1362,75.2,75.1362,75.2,11324.0
2023-06-21 13:40:00,82.42,82.47,82.39,82.42,22325.0,75.1909,75.2365,75.1635,75.1909,22325.0
2023-06-21 13:45:00,82.43,82.46,82.42,82.44,16132.0,75.2,75.2274,75.1909,75.2091,16132.0
2023-06-21 13:50:00,82.44,82.49,82.42,82.48,11318.0,75.2091,75.2548,75.1909,75.2456,11318.0
2023-06-21 13:55:00,82.48,82.53,82.45,82.48,14385.0,75.2456,75.2912,75.2183,75.2456,14385.0
2023-06-21 14:00:00,82.48,82.52,82.45,82.45,17790.0,75.2456,75.2821,75.2183,75.2183,17790.0
2023-06-21 14:05:00,82.46,82.53,82.46,82.5,19300.0,75.2274,75.2912,75.2274,75.2639,19300.0
2023-06-21 14:10:00,82.5,82.57,82.49,82.55,15650.0,75.2639,75.3277,75.2548,75.3095,15650.0
2023-06-21 14:15:00,82.56,82.59,82.53,82.58,25177.0,75.3186,75.346,75.2912,75.3369,25177.0
2023-06-21 14:20:00,82.59,82.68,82.58,82.64,34145.0,75.346,75.4281,75.3369,75.3916,34145.0
2023-06-21 14:25:00,82.63,82.64,82.57,82.62,27076.0,75.3825,75.3916,75.3277,75.3733,27076.0
2023-06-21 14:30:00,82.62,82.64,82.59,82.64,22309.0,75.3733,75.3916,75.346,75.3916,22309.0
2023-06-21 14:35:00,82.64,82.64,82.61,82.63,14117.0,75.3916,75.3916,75.3642,75.3825,14117.0
2023-06-21 14:40:00,82.63,82.65,82.59,82.64,30274.0,75.3825,75.4007,75.346,75.3916,30274.0
2023-06-21 14:45:00,82.64,82.65,82.57,82.6,25903.0,75.3916,75.4007,75.3277,75.3551,25903.0
2023-06-21 14:50:00,82.6,82.66,82.6,82.63,22678.0,75.3551,75.4098,75.3551,75.3825,22678.0
2023-06-21 14:55:00,82.62,82.64,82.55,82.56,23268.0,75.3733,75.3916,75.3095,75.3186,23268.0
2023-06-21 15:00:00,82.56,82.57,82.46,82.46,36923.0,75.3186,75.3277,75.2274,75.2274,36923.0
2023-06-21 15:05:00,82.47,82.52,82.45,82.52,35770.0,75.2365,75.2821,75.2183,75.2821,35770.0
2023-06-21 15:10:00,82.52,82.59,82.48,82.57,36058.0,75.2821,75.346,75.2456,75.3277,36058.0
2023-06-21 15:15:00,82.56,82.6,82.55,82.57,19552.0,75.3186,75.3551,75.3095,75.3277,19552.0
2023-06-21 15:20:00,82.58,82.58,82.43,82.44,128765.0,75.3369,75.3369,75.2,75.2091,128765.0
2023-06-21 15:25:00,82.45,82.45,82.35,82.37,115585.0,75.2183,75.2183,75.127,75.1453,115585.0
2023-06-21 15:30:00,82.38,82.39,82.1,82.11,62699.0,75.1544,75.1635,74.899,74.9081,62699.0
2023-06-21 15:35:00,82.09,82.23,81.98,82.23,155045.0,74.8898,75.0176,74.7895,75.0176,155045.0
2023-06-21 15:40:00,82.23,82.4,82.21,82.37,62558.0,75.0176,75.1726,74.9993,75.1453,62558.0
2023-06-21 15:45:00,82.38,82.43,82.34,82.41,48118.0,75.1544,75.2,75.1179,75.1818,48118.0
2023-06-21 15:50:00,82.42,82.5,82.41,82.45,136552.0,75.1909,75.2639,75.1818,75.2183,136552.0
2023-06-21 15:55:00,82.46,82.5,82.38,82.45,233203.0,75.2274,75.2639,75.1544,75.2183,233203.0
2023-06-22 09:30:00,82.54,82.61,81.93,81.95,130962.0,75.3004,75.3642,74.7439,74.7621,130962.0
2023-06-22 09:35:00,81.93,81.98,81.71,81.79,93622.0,74.7439,74.7895,74.5432,74.6161,93622.0
2023-06-22 09:40:00,81.78,81.78,81.35,81.42,72809.0,74.607,74.607,74.2147,74.2786,72809.0
2023-06-22 09:45:00,81.43,81.43,81.02,81.11,76510.0,74.2877,74.2877,73.9137,73.9958,76510.0
2023-06-22 09:50:00,81.11,81.26,81.06,81.13,65963.0,73.9958,74.1326,73.9502,74.014,65963.0
2023-06-22 09:55:00,81.12,81.16,80.98,81.02,60040.0,74.0049,74.0414,73.8772,73.9137,60040.0
2023-06-22 10:00:00,81.01,81.02,80.87,80.87,70162.0,73.9046,73.9137,73.7768,73.7768,70162.0
2023-06-22 10:05:00,80.86,80.93,80.79,80.88,80417.0,73.7677,73.8316,73.7039,73.786,80417.0
2023-06-22 10:10:00,80.88,81.18,80.88,81.14,276733.0,73.786,74.0597,73.786,74.0232,276733.0
2023-06-22 10:15:00,81.15,81.25,81.12,81.17,87448.0,74.0323,74.1235,74.0049,74.0505,87448.0
2023-06-22 10:20:00,81.18,81.2,81.11,81.14,79418.0,74.0597,74.0779,73.9958,74.0232,79418.0
2023-06-22 10:25:00,81.17,81.2,81.0,81.11,90497.0,74.0505,74.0779,73.8954,73.9958,90497.0
2023-06-22 10:30:00,81.12,81.22,81.05,81.11,71701.0,74.0049,74.0961,73.9411,73.9958,71701.0
2023-06-22 10:35:00,81.1,81.16,81.01,81.05,59882.0,73.9867,74.0414,73.9046,73.9411,59882.0
2023-06-22 10:40:00,81.04,81.04,80.8,80.87,121835.0,73.9319,73.9319,73.713,73.7768,121835.0
2023-06-22 10:45:00,80.86,80.9,80.76,80.81,48986.0,73.7677,73.8042,73.6765,73.7221,48986.0
2023-06-22 10:50:00,80.82,81.04,80.82,80.97,94527.0,73.7312,73.9319,73.7312,73.8681,94527.0
2023-06-22 10:55:00,80.97,81.04,80.86,80.88,40825.0,73.8681,73.9319,73.7677,73.786,40825.0
2023-06-22 11:00:00,80.88,80.98,80.87,80.95,80565.0,73.786,73.8772,73.7768,73.8498,80565.0
2023-06-22 11:05:00,80.96,80.98,80.89,80.94,39764.0,73.8589,73.8772,73.7951,73.8407,39764.0
2023-06-22 11:10:00,80.95,80.96,80.83,80.9,59610.0,73.8498,73.8589,73.7404,73.8042,59610.0
2023-06-22 11:15:00,80.9,80.97,80.87,80.96,25338.0,73.8042,73.8681,73.7768,73.8589,25338.0
2023-06-22 11:20:00,80.95,81.01,80.86,80.91,33648.0,73.8498,73.9046,73.7677,73.8133,33648.0
2023-06-22 11:25:00,80.91,81.01,80.9,81.01,23908.0,73.8133,73.9046,73.8042,73.9046,23908.0
2023-06-22 11:30:00,81.02,81.07,80.99,81.01,40884.0,73.9137,73.9593,73.8863,73.9046,40884.0
2023-06-22 11:35:00,81.0,81.03,80.95,81.01,43747.0,73.8954,73.9228,73.8498,73.9046,43747.0
2023-06-22 11:40:00,81.0,81.08,80.97,80.98,42525.0,73.8954,73.9684,73.8681,73.8772,42525.0
2023-06-22 11:45:00,80.98,81.05,80.96,81.01,29020.0,73.8772,73.9411,73.8589,73.9046,29020.0
2023-06-22 11:50:00,81.02,81.12,81.02,81.1,20430.0,73.9137,74.0049,73.9137,73.9867,20430.0
2023-06-22 11:55:00,81.11,81.12,81.04,81.09,21064.0,73.9958,74.0049,73.9319,73.9775,21064.0
2023-06-22 12:00:00,81.08,81.09,81.01,81.07,26000.0,73.9684,73.9775,73.9046,73.9593,26000.0
2023-06-22 12:05:00,81.08,81.19,81.06,81.19,33471.0,73.9684,74.0688,73.9502,74.0688,33471.0
2023-06-22 12:10:00,81.19,81.2,81.06,81.07,33019.0,74.0688,74.0779,73.9502,73.9593,33019.0
2023-06-22 12:15:00,81.07,81.11,81.0,81.01,32535.0,73.9593,73.9958,73.8954,73.9046,32535.0
2023-06-22 12:20:00,81.0,81.12,80.96,81.12,43220.0,73.8954,74.0049,73.8589,74.0049,43220.0
2023-06-22 12:25:00,81.12,81.12,81.05,81.11,50682.0,74.0049,74.0049,73.9411,73.9958,50682.0
2023-06-22 12:30:00,81.12,81.13,81.06,81.09,12163.0,74.0049,74.014,73.9502,73.9775,12163.0
2023-06-22 12:35:00,81.09,81.16,81.08,81.09,21806.0,73.9775,74.0414,73.9684,73.9775,21806.0
2023-06-22 12:40:00,81.09,81.11,81.05,81.1,14854.0,73.9775,73.9958,73.9411,73.9867,14854.0
2023-06-22 12:45:00,81.1,81.13,81.04,81.05,17663.0,73.9867,74.014,73.9319,73.9411,17663.0
2023-06-22 12:50:00,81.06,81.11,81.03,81.09,13230.0,73.9502,73.9958,73.9228,73.9775,13230.0
2023-06-22 12:55:00,81.09,81.09,81.04,81.06,40073.0,73.9775,73.9775,73.9319,73.9502,40073.0
2023-06-22 13:00:00,81.07,81.1,80.97,80.99,58088.0,73.9593,73.9867,73.8681,73.8863,58088.0
2023-06-22 13:05:00,81.0,81.04,80.96,80.98,27142.0,73.8954,73.9319,73.8589,73.8772,27142.0
2023-06-22 13:10:00,80.98,81.03,80.97,81.03,13073.0,73.8772,73.9228,73.8681,73.9228,13073.0
2023-06-22 13:15:00,81.03,81.08,81.01,81.05,13384.0,73.9228,73.9684,73.9046,73.9411,13384.0
2023-06-22 13:20:00,81.05,81.06,81.0,81.06,14619.0,73.9411,73.9502,73.8954,73.9502,14619.0
2023-06-22 13:25:00,81.07,81.12,81.05,81.08,18747.0,73.9593,74.0049,73.9411,73.9684,18747.0
2023-06-22 13:30:00,81.07,81.14,81.07,81.09,24034.0,73.9593,74.0232,73.9593,73.9775,24034.0
2023-06-22 13:35:00,81.09,81.2,81.07,81.19,14874.0,73.9775,74.0779,73.9593,74.0688,14874.0
2023-06-22 13:40:00,81.2,81.3,81.19,81.29,24663.0,74.0779,74.1691,74.0688,74.16,24663.0
2023-06-22 13:45:00,81.28,81.29,81.23,81.25,11977.0,74.1509,74.16,74.1053,74.1235,11977.0
2023-06-22 13:50:00,81.24,81.24,81.18,81.19,18482.0,74.1144,74.1144,74.0597,74.0688,18482.0
2023-06-22 13:55:00,81.18,81.2,81.13,81.15,34245.0,74.0597,74.0779,74.014,74.0323,34245.0
2023-06-22 14:00:00,81.16,81.23,81.15,81.22,22922.0,74.0414,74.1053,74.0323,74.0961,22922.0
2023-06-22 14:05:00,81.21,81.23,81.18,81.18,41083.0,74.087,74.1053,74.0597,74.0597,41083.0
2023-06-22 14:10:00,81.18,81.25,81.17,81.21,15377.0,74.0597,74.1235,74.0505,74.087,15377.0
2023-06-22 14:15:00,81.21,81.23,81.18,81.21,45648.0,74.087,74.1053,74.0597,74.087,45648.0
2023-06-22 14:20:00,81.21,81.24,81.16,81.23,50958.0,74.087,74.1144,74.0414,74.1053,50958.0
2023-06-22 14:25:00,81.24,81.29,81.24,81.27,25258.0,74.1144,74.16,74.1144,74.1418,25258.0
2023-06-22 14:30:00,81.27,81.4,81.27,81.33,53583.0,74.1418,74.2604,74.1418,74.1965,53583.0
2023-06-22 14:35:00,81.33,81.39,81.33,81.35,31275.0,74.1965,74.2512,74.1965,74.2147,31275.0
2023-06-22 14:40:00,81.36,81.38,81.32,81.38,22835.0,74.2239,74.2421,74.1874,74.2421,22835.0
2023-06-22 14:45:00,81.37,81.37,81.28,81.29,16949.0,74.233,74.233,74.1509,74.16,16949.0
2023-06-22 14:50:00,81.29,81.31,81.26,81.31,16747.0,74.16,74.1783,74.1326,74.1783,16747.0
2023-06-22 14:55:00,81.31,81.41,81.31,81.39,56376.0,74.1783,74.2695,74.1783,74.2512,56376.0
2023-06-22 15:00:00,81.4,81.44,81.36,81.36,35891.0,74.2604,74.2968,74.2239,74.2239,35891.0
2023-06-22 15:05:00,81.35,81.43,81.35,81.37,32255.0,74.2147,74.2877,74.2147,74.233,32255.0
2023-06-22 15:10:00,81.37,81.43,81.35,81.4,32498.0,74.233,74.2877,74.2147,74.2604,32498.0
2023-06-22 15:15:00,81.39,81.44,81.36,81.41,89655.0,74.2512,74.2968,74.2239,74.2695,89655.0
2023-06-22 15:20:00,81.41,81.43,81.34,81.37,28522.0,74.2695,74.2877,74.2056,74.233,28522.0
2023-06-22 15:25:00,81.37,81.43,81.34,81.38,88011.0,74.233,74.2877,74.2056,74.2421,88011.0
2023-06-22 15:30:00,81.38,81.38,81.26,81.29,148647.0,74.2421,74.2421,74.1326,74.16,148647.0
2023-06-22 15:35:00,81.28,81.35,81.26,81.34,75927.0,74.1509,74.2147,74.1326,74.2056,75927.0
2023-06-22 15:40:00,81.34,81.36,81.26,81.28,74276.0,74.2056,74.2239,74.1326,74.1509,74276.0
2023-06-22 15:45:00,81.27,81.28,81.18,81.23,101670.0,74.1418,74.1509,74.0597,74.1053,101670.0
2023-06-22 15:50:00,81.23,81.29,81.19,81.26,204964.0,74.1053,74.16,74.0688,74.1326,204964.0
2023-06-22 15:55:00,81.26,81.28,81.19,81.26,240481.0,74.1326,74.1509,74.0688,74.1326,240481.0
2023-06-23 09:30:00,80.76,81.01,80.76,80.98,147574.0,73.6765,73.9046,73.6765,73.8772,147574.0
2023-06-23 09:35:00,80.99,81.11,80.77,80.87,97665.0,73.8863,73.9958,73.6856,73.7768,97665.0
2023-06-23 09:40:00,80.88,81.38,80.82,81.36,71668.0,73.786,74.2421,73.7312,74.2239,71668.0
2023-06-23 09:45:00,81.38,81.45,81.18,81.24,84064.0,74.2421,74.306,74.0597,74.1144,84064.0
2023-06-23 09:50:00,81.24,81.37,81.15,81.17,60227.0,74.1144,74.233,74.0323,74.0505,60227.0
2023-06-23 09:55:00,81.17,81.28,81.16,81.23,27300.0,74.0505,74.1509,74.0414,74.1053,27300.0
2023-06-23 10:00:00,81.23,81.34,81.23,81.32,38942.0,74.1053,74.2056,74.1053,74.1874,38942.0
2023-06-23 10:05:00,81.32,81.38,81.21,81.22,29294.0,74.1874,74.2421,74.087,74.0961,29294.0
2023-06-23 10:10:00,81.22,81.25,80.94,80.97,24144.0,74.0961,74.1235,73.8407,73.8681,24144.0
2023-06-23 10:15:00,80.97,81.07,80.95,80.97,30244.0,73.8681,73.9593,73.8498,73.8681,30244.0
2023-06-23 10:20:00,80.95,81.0,80.86,80.95,33235.0,73.8498,73.8954,73.7677,73.8498,33235.0
2023-06-23 10:25:00,80.95,81.01,80.86,80.94,47705.0,73.8498,73.9046,73.7677,73.8407,47705.0
2023-06-23 10:30:00,80.95,80.96,80.79,80.85,40562.0,73.8498,73.8589,73.7039,73.7586,40562.0
2023-06-23 10:35:00,80.86,80.97,80.83,80.96,20531.0,73.7677,73.8681,73.7404,73.8589,20531.0
2023-06-23 10:40:00,80.96,80.97,80.83,80.84,15767.0,73.8589,73.8681,73.7404,73.7495,15767.0
2023-06-23 10:45:00,80.84,80.91,80.74,80.76,17013.0,73.7495,73.8133,73.6582,73.6765,17013.0
2023-06-23 10:50:00,80.76,80.79,80.69,80.7,25635.0,73.6765,73.7039,73.6126,73.6218,25635.0
2023-06-23 10:55:00,80.68,80.78,80.61,80.73,26836.0,73.6035,73.6947,73.5396,73.6491,26836.0
2023-06-23 11:00:00,80.73,80.76,80.63,80.64,56411.0,73.6491,73.6765,73.5579,73.567,56411.0
2023-06-23 11:05:00,80.64,80.65,80.43,80.46,44258.0,73.567,73.5761,73.3754,73.4028,44258.0
2023-06-23 11:10:00,80.43,80.54,80.4,80.53,61014.0,73.3754,73.4758,73.3481,73.4667,61014.0
2023-06-23 11:15:00,80.52,80.54,80.45,80.47,19047.0,73.4575,73.4758,73.3937,73.4119,19047.0
2023-06-23 11:20:00,80.46,80.47,80.39,80.4,53904.0,73.4028,73.4119,73.3389,73.3481,53904.0
2023-06-23 11:25:00,80.4,80.4,80.35,80.39,30691.0,73.3481,73.3481,73.3025,73.3389,30691.0
2023-06-23 11:30:00,80.4,80.42,80.32,80.37,19783.0,73.3481,73.3663,73.2751,73.3207,19783.0
2023-06-23 11:35:00,80.38,80.41,80.26,80.26,23962.0,73.3298,73.3572,73.2203,73.2203,23962.0
2023-06-23 11:40:00,80.27,80.37,80.25,80.37,15910.0,73.2295,73.3207,73.2112,73.3207,15910.0
2023-06-23 11:45:00,80.37,80.46,80.35,80.44,24140.0,73.3207,73.4028,73.3025,73.3846,24140.0
2023-06-23 11:50:00,80.43,80.44,80.31,80.33,16758.0,73.3754,73.3846,73.266,73.2842,16758.0
2023-06-23 11:55:00,80.33,80.43,80.29,80.43,10357.0,73.2842,73.3754,73.2477,73.3754,10357.0
2023-06-23 12:00:00,80.44,80.44,80.36,80.36,34794.0,73.3846,73.3846,73.3116,73.3116,34794.0
2023-06-23 12:05:00,80.36,80.4,80.34,80.35,12323.0,73.3116,73.3481,73.2933,73.3025,12323.0
2023-06-23 12:10:00,80.35,80.38,80.26,80.29,19178.0,73.3025,73.3298,73.2203,73.2477,19178.0
2023-06-23 12:15:00,80.3,80.37,80.29,80.34,18344.0,73.2568,73.3207,73.2477,73.2933,18344.0
2023-06-23 12:20:00,80.34,80.37,80.28,80.31,9986.0,73.2933,73.3207,73.2386,73.266,9986.0
2023-06-23 12:25:00,80.31,80.43,80.31,80.42,60140.0,73.266,73.3754,73.266,73.3663,60140.0
2023-06-23 12:30:00,80.42,80.48,80.42,80.45,51463.0,73.3663,73.421,73.3663,73.3937,51463.0
2023-06-23 12:35:00,80.45,80.46,80.35,80.37,22868.0,73.3937,73.4028,73.3025,73.3207,22868.0
2023-06-23 12:40:00,80.36,80.45,80.35,80.43,18126.0,73.3116,73.3937,73.3025,73.3754,18126.0
2023-06-23 12:45:00,80.43,80.5,80.42,80.42,31340.0,73.3754,73.4393,73.3663,73.3663,31340.0
2023-06-23 12:50:00,80.42,80.44,80.39,80.41,58950.0,73.3663,73.3846,73.3389,73.3572,58950.0
2023-06-23 12:55:00,80.4,80.43,80.36,80.38,48939.0,73.3481,73.3754,73.3116,73.3298,48939.0
2023-06-23 13:00:00,80.38,80.39,80.3,80.31,39020.0,73.3298,73.3389,73.2568,73.266,39020.0
2023-06-23 13:05:00,80.31,80.34,80.28,80.31,53247.0,73.266,73.2933,73.2386,73.266,53247.0
2023-06-23 13:10:00,80.32,80.41,80.32,80.4,19269.0,73.2751,73.3572,73.2751,73.3481,19269.0
2023-06-23 13:15:00,80.41,80.41,80.35,80.36,16826.0,73.3572,73.3572,73.3025,73.3116,16826.0
2023-06-23 13:20:00,80.36,80.39,80.28,80.33,37928.0,73.3116,73.3389,73.2386,73.2842,37928.0
2023-06-23 13:25:00,80.33,80.39,80.31,80.35,18044.0,73.2842,73.3389,73.266,73.3025,18044.0
2023-06-23 13:30:00,80.35,80.45,80.34,80.44,19867.0,73.3025,73.3937,73.2933,73.3846,19867.0
2023-06-23 13:35:00,80.43,80.5,80.43,80.45,22310.0,73.3754,73.4393,73.3754,73.3937,22310.0
2023-06-23 13:40:00,80.47,80.5,80.45,80.48,15208.0,73.4119,73.4393,73.3937,73.421,15208.0
2023-06-23 13:45:00,80.48,80.52,80.45,80.48,17970.0,73.421,73.4575,73.3937,73.421,17970.0
2023-06-23 13:50:00,80.48,80.55,80.46,80.55,20202.0,73.421,73.4849,73.4028,73.4849,20202.0
2023-06-23 13:55:00,80.55,80.55,80.47,80.49,19304.0,73.4849,73.4849,73.4119,73.4302,19304.0
2023-06-23 14:00:00,80.48,80.49,80.42,80.47,12790.0,73.421,73.4302,73.3663,73.4119,12790.0
2023-06-23 14:05:00,80.46,80.5,80.45,80.46,19983.0,73.4028,73.4393,73.3937,73.4028,19983.0
2023-06-23 14:10:00,80.45,80.49,80.42,80.42,16010.0,73.3937,73.4302,73.3663,73.3663,16010.0
2023-06-23 14:15:00,80.4,80.43,80.36,80.36,12847.0,73.3481,73.3754,73.3116,73.3116,12847.0
2023-06-23 14:20:00,80.37,80.42,80.36,80.37,14730.0,73.3207,73.3663,73.3116,73.3207,14730.0
2023-06-23 14:25:00,80.37,80.41,80.33,80.34,20013.0,73.3207,73.3572,73.2842,73.2933,20013.0
2023-06-23 14:30:00,80.33,80.43,80.33,80.42,16634.0,73.2842,73.3754,73.2842,73.3663,16634.0
2023-06-23 14:35:00,80.42,80.45,80.37,80.41,20031.0,73.3663,73.3937,73.3207,73.3572,20031.0
2023-06-23 14:40:00,80.41,80.43,80.37,80.39,26135.0,73.3572,73.3754,73.3207,73.3389,26135.0
2023-06-23 14:45:00,80.39,80.39,80.29,80.32,35910.0,73.3389,73.3389,73.2477,73.2751,35910.0
2023-06-23 14:50:00,80.33,80.37,80.26,80.26,75492.0,73.2842,73.3207,73.2203,73.2203,75492.0
2023-06-23 14:55:00,80.25,80.27,80.22,80.23,36381.0,73.2112,73.2295,73.1839,73.193,36381.0
2023-06-23 15:00:00,80.22,80.23,80.13,80.19,41674.0,73.1839,73.193,73.1017,73.1565,41674.0
2023-06-23 15:05:00,80.19,80.3,80.18,80.3,45018.0,73.1565,73.2568,73.1474,73.2568,45018.0
2023-06-23 15:10:00,80.3,80.36,80.26,80.28,28313.0,73.2568,73.3116,73.2203,73.2386,28313.0
2023-06-23 15:15:00,80.29,80.35,80.28,80.33,28093.0,73.2477,73.3025,73.2386,73.2842,28093.0
2023-06-23 15:20:00,80.32,80.33,80.25,80.29,35437.0,73.2751,73.2842,73.2112,73.2477,35437.0
2023-06-23 15:25:00,80.29,80.3,80.21,80.23,82856.0,73.2477,73.2568,73.1747,73.193,82856.0
2023-06-23 15:30:00,80.23,80.26,80.19,80.26,52137.0,73.193,73.2203,73.1565,73.2203,52137.0
2023-06-23 15:35:00,80.27,80.32,80.22,80.23,36363.0,73.2295,73.2751,73.1839,73.193,36363.0
2023-06-23 15:40:00,80.24,80.32,80.19,80.31,50191.0,73.2021,73.2751,73.1565,73.266,50191.0
2023-06-23 15:45:00,80.31,80.31,80.18,80.2,42226.0,73.266,73.266,73.1474,73.1656,42226.0
2023-06-23 15:50:00,80.19,80.28,80.09,80.16,172415.0,73.1565,73.2386,73.0653,73.1291,172415.0
2023-06-23 15:55:00,80.17,80.26,80.1,80.14,266493.0,73.1382,73.2203,73.0744,73.1109,266493.0
2023-06-26 09:30:00,80.13,80.3,80.02,80.3,91496.0,73.1017,73.2568,73.0014,73.2568,91496.0
2023-06-26 09:35:00,80.31,80.5,80.31,80.49,38839.0,73.266,73.4393,73.266,73.4302,38839.0
2023-06-26 09:40:00,80.5,80.77,80.5,80.75,57858.0,73.4393,73.6856,73.4393,73.6674,57858.0
2023-06-26 09:45:00,80.75,80.92,80.75,80.81,60085.0,73.6674,73.8225,73.6674,73.7221,60085.0
2023-06-26 09:50:00,80.8,80.92,80.73,80.84,42891.0,73.713,73.8225,73.6491,73.7495,42891.0
2023-06-26 09:55:00,80.84,80.85,80.73,80.76,23569.0,73.7495,73.7586,73.6491,73.6765,23569.0
2023-06-26 10:00:00,80.77,80.92,80.76,80.91,24206.0,73.6856,73.8225,73.6765,73.8133,24206.0
2023-06-26 10:05:00,80.91,81.06,80.9,80.93,20194.0,73.8133,73.9502,73.8042,73.8316,20194.0
2023-06-26 10:10:00,80.92,80.92,80.83,80.92,24812.0,73.8225,73.8225,73.7404,73.8225,24812.0
2023-06-26 10:15:00,80.91,81.03,80.91,81.02,15229.0,73.8133,73.9228,73.8133,73.9137,15229.0
2023-06-26 10:20:00,81.02,81.03,80.92,80.97,30591.0,73.9137,73.9228,73.8225,73.8681,30591.0
2023-06-26 10:25:00,80.97,80.99,80.89,80.98,32282.0,73.8681,73.8863,73.7951,73.8772,32282.0
2023-06-26 10:30:00,80.97,81.0,80.92,80.97,26358.0,73.8681,73.8954,73.8225,73.8681,26358.0
2023-06-26 10:35:00,80.96,80.97,80.91,80.93,29252.0,73.8589,73.8681,73.8133,73.8316,29252.0
2023-06-26 10:40:00,80.92,80.99,80.84,80.98,24218.0,73.8225,73.8863,73.7495,73.8772,24218.0
2023-06-26 10:45:00,80.98,81.07,80.95,81.06,35267.0,73.8772,73.9593,73.8498,73.9502,35267.0
2023-06-26 10:50:00,81.06,81.07,81.01,81.04,29500.0,73.9502,73.9593,73.9046,73.9319,29500.0
2023-06-26 10:55:00,81.04,81.16,81.02,81.15,17039.0,73.9319,74.0414,73.9137,74.0323,17039.0
2023-06-26 11:00:00,81.16,81.27,81.16,81.27,23257.0,74.0414,74.1418,74.0414,74.1418,23257.0
2023-06-26 11:05:00,81.27,81.34,81.21,81.22,33604.0,74.1418,74.2056,74.087,74.0961,33604.0
2023-06-26 11:10:00,81.22,81.23,81.18,81.2,16533.0,74.0961,74.1053,74.0597,74.0779,16533.0
2023-06-26 11:15:00,81.2,81.33,81.2,81.28,23823.0,74.0779,74.1965,74.0779,74.1509,23823.0
2023-06-26 11:20:00,81.28,81.33,81.21,81.22,27212.0,74.1509,74.1965,74.087,74.0961,27212.0
2023-06-26 11:25:00,81.21,81.27,81.18,81.27,13044.0,74.087,74.1418,74.0597,74.1418,13044.0
2023-06-26 11:30:00,81.28,81.33,81.27,81.27,15396.0,74.1509,74.1965,74.1418,74.1418,15396.0
2023-06-26 11:35:00,81.27,81.27,81.23,81.27,11595.0,74.1418,74.1418,74.1053,74.1418,11595.0
2023-06-26 11:40:00,81.28,81.36,81.27,81.35,18069.0,74.1509,74.2239,74.1418,74.2147,18069.0
2023-06-26 11:45:00,81.37,81.48,81.37,81.48,16157.0,74.233,74.3333,74.233,74.3333,16157.0
2023-06-26 11:50:00,81.5,81.52,81.46,81.46,12208.0,74.3516,74.3698,74.3151,74.3151,12208.0
2023-06-26 11:55:00,81.47,81.56,81.45,81.53,27186.0,74.3242,74.4063,74.306,74.379,27186.0
2023-06-26 12:00:00,81.53,81.62,81.53,81.61,15313.0,74.379,74.4611,74.379,74.4519,15313.0
2023-06-26 12:05:00,81.61,81.65,81.56,81.61,158692.0,74.4519,74.4884,74.4063,74.4519,158692.0
2023-06-26 12:10:00,81.61,81.72,81.55,81.71,127654.0,74.4519,74.5523,74.3972,74.5432,127654.0
2023-06-26 12:15:00,81.72,81.79,81.7,81.72,50643.0,74.5523,74.6161,74.534,74.5523,50643.0
2023-06-26 12:20:00,81.72,81.86,81.72,81.79,43823.0,74.5523,74.68,74.5523,74.6161,43823.0
2023-06-26 12:25:00,81.79,81.79,81.72,81.77,20801.0,74.6161,74.6161,74.5523,74.5979,20801.0
2023-06-26 12:30:00,81.76,81.76,81.62,81.62,15943.0,74.5888,74.5888,74.4611,74.4611,15943.0
2023-06-26 12:35:00,81.61,81.68,81.58,81.62,19337.0,74.4519,74.5158,74.4246,74.4611,19337.0
2023-06-26 12:40:00,81.62,81.65,81.58,81.65,20512.0,74.4611,74.4884,74.4246,74.4884,20512.0
2023-06-26 12:45:00,81.65,81.71,81.64,81.71,11906.0,74.4884,74.5432,74.4793,74.5432,11906.0
2023-06-26 12:50:00,81.72,81.79,81.72,81.72,16024.0,74.5523,74.6161,74.5523,74.5523,16024.0
2023-06-26 12:55:00,81.73,81.78,81.72,81.78,16726.0,74.5614,74.607,74.5523,74.607,16726.0
2023-06-26 13:00:00,81.78,81.86,81.78,81.86,27346.0,74.607,74.68,74.607,74.68,27346.0
2023-06-26 13:05:00,81.87,81.87,81.83,81.84,21404.0,74.6891,74.6891,74.6526,74.6618,21404.0
2023-06-26 13:10:00,81.84,81.9,81.82,81.84,11081.0,74.6618,74.7165,74.6435,74.6618,11081.0
2023-06-26 13:15:00,81.84,81.86,81.82,81.84,24394.0,74.6618,74.68,74.6435,74.6618,24394.0
2023-06-26 13:20:00,81.83,81.83,81.76,81.76,16782.0,74.6526,74.6526,74.5888,74.5888,16782.0
2023-06-26 13:25:00,81.76,81.82,81.73,81.82,16529.0,74.5888,74.6435,74.5614,74.6435,16529.0
2023-06-26 13:30:00,81.82,81.83,81.77,81.81,14714.0,74.6435,74.6526,74.5979,74.6344,14714.0
2023-06-26 13:35:00,81.81,81.84,81.8,81.82,12187.0,74.6344,74.6618,74.6253,74.6435,12187.0
2023-06-26 13:40:00,81.81,81.85,81.81,81.85,15412.0,74.6344,74.6709,74.6344,74.6709,15412.0
2023-06-26 13:45:00,81.85,81.92,81.85,81.89,21193.0,74.6709,74.7347,74.6709,74.7074,21193.0
2023-06-26 13:50:00,81.89,81.91,81.85,81.87,14784.0,74.7074,74.7256,74.6709,74.6891,14784.0
2023-06-26 13:55:00,81.87,81.88,81.84,81.85,16098.0,74.6891,74.6983,74.6618,74.6709,16098.0
2023-06-26 14:00:00,81.85,81.94,81.85,81.92,8747.0,74.6709,74.753,74.6709,74.7347,8747.0
2023-06-26 14:05:00,81.92,81.92,81.8,81.81,25967.0,74.7347,74.7347,74.6253,74.6344,25967.0
2023-06-26 14:10:00,81.8,81.82,81.76,81.78,18017.0,74.6253,74.6435,74.5888,74.607,18017.0
2023-06-26 14:15:00,81.79,81.86,81.76,81.83,13922.0,74.6161,74.68,74.5888,74.6526,13922.0
2023-06-26 14:20:00,81.83,81.86,81.81,81.86,18917.0,74.6526,74.68,74.6344,74.68,18917.0
2023-06-26 14:25:00,81.87,81.89,81.81,81.82,18209.0,74.6891,74.7074,74.6344,74.6435,18209.0
2023-06-26 14:30:00,81.82,81.88,81.82,81.85,68803.0,74.6435,74.6983,74.6435,74.6709,68803.0
2023-06-26 14:35:00,81.86,81.9,81.84,81.9,21936.0,74.68,74.7165,74.6618,74.7165,21936.0
2023-06-26 14:40:00,81.9,81.9,81.85,81.88,16931.0,74.7165,74.7165,74.6709,74.6983,16931.0
2023-06-26 14:45:00,81.87,81.93,81.87,81.93,37760.0,74.6891,74.7439,74.6891,74.7439,37760.0
2023-06-26 14:50:00,81.93,81.95,81.88,81.92,21778.0,74.7439,74.7621,74.6983,74.7347,21778.0
2023-06-26 14:55:00,81.92,81.97,81.91,81.97,19360.0,74.7347,74.7804,74.7256,74.7804,19360.0
2023-06-26 15:00:00,81.97,81.98,81.94,81.97,41856.0,74.7804,74.7895,74.753,74.7804,41856.0
2023-06-26 15:05:00,81.96,81.96,81.91,81.93,50424.0,74.7712,74.7712,74.7256,74.7439,50424.0
2023-06-26 15:10:00,81.92,81.96,81.89,81.94,27998.0,74.7347,74.7712,74.7074,74.753,27998.0
2023-06-26 15:15:00,81.95,81.96,81.92,81.96,31866.0,74.7621,74.7712,74.7347,74.7712,31866.0
2023-06-26 15:20:00,81.96,81.97,81.92,81.96,21823.0,74.7712,74.7804,74.7347,74.7712,21823.0
2023-06-26 15:25:00,81.96,81.99,81.94,81.97,26423.0,74.7712,74.7986,74.753,74.7804,26423.0
2023-06-26 15:30:00,81.97,82.05,81.95,82.01,29875.0,74.7804,74.8533,74.7621,74.8169,29875.0
2023-06-26 15:35:00,82.01,82.09,81.98,82.08,16160.0,74.8169,74.8898,74.7895,74.8807,16160.0
2023-06-26 15:40:00,82.08,82.1,82.04,82.06,39884.0,74.8807,74.899,74.8442,74.8625,39884.0
2023-06-26 15:45:00,82.06,82.09,82.02,82.08,43849.0,74.8625,74.8898,74.826,74.8807,43849.0
2023-06-26 15:50:00,82.08,82.08,81.95,81.98,101398.0,74.8807,74.8807,74.7621,74.7895,101398.0
2023-06-26 15:55:00,81.98,82.01,81.88,82.0,228349.0,74.7895,74.8169,74.6983,74.8077,228349.0
2023-06-27 09:30:00,82.31,82.31,82.05,82.22,112719.0,75.0905,75.0905,74.8533,75.0084,112719.0
2023-06-27 09:35:00,82.21,82.42,82.14,82.39,83398.0,74.9993,75.1909,74.9355,75.1635,83398.0
2023-06-27 09:40:00,82.39,82.46,82.0,82.04,97751.0,75.1635,75.2274,74.8077,74.8442,97751.0
2023-06-27 09:45:00,82.04,82.06,81.76,81.84,63949.0,74.8442,74.8625,74.5888,74.6618,63949.0
2023-06-27 09:50:00,81.83,81.95,81.74,81.83,53493.0,74.6526,74.7621,74.5705,74.6526,53493.0
2023-06-27 09:55:00,81.82,82.04,81.76,82.03,67778.0,74.6435,74.8442,74.5888,74.8351,67778.0
2023-06-27 10:00:00,82.02,82.11,81.94,82.09,85150.0,74.826,74.9081,74.753,74.8898,85150.0
2023-06-27 10:05:00,82.08,82.13,82.05,82.1,55709.0,74.8807,74.9263,74.8533,74.899,55709.0
2023-06-27 10:10:00,82.1,82.15,82.03,82.13,34351.0,74.899,74.9446,74.8351,74.9263,34351.0
2023-06-27 10:15:00,82.12,82.25,82.12,82.2,42194.0,74.9172,75.0358,74.9172,74.9902,42194.0
2023-06-27 10:20:00,82.19,82.25,82.13,82.16,31423.0,74.9811,75.0358,74.9263,74.9537,31423.0
2023-06-27 10:25:00,82.16,82.19,82.09,82.16,28030.0,74.9537,74.9811,74.8898,74.9537,28030.0
2023-06-27 10:30:00,82.17,82.3,82.09,82.27,42913.0,74.9628,75.0814,74.8898,75.054,42913.0
2023-06-27 10:35:00,82.27,82.4,82.24,82.39,39260.0,75.054,75.1726,75.0267,75.1635,39260.0
2023-06-27 10:40:00,82.39,82.43,82.34,82.4,38080.0,75.1635,75.2,75.1179,75.1726,38080.0
2023-06-27 10:45:00,82.39,82.59,82.39,82.58,41580.0,75.1635,75.346,75.1635,75.3369,41580.0
2023-06-27 10:50:00,82.59,82.63,82.52,82.57,39096.0,75.346,75.3825,75.2821,75.3277,39096.0
2023-06-27 10:55:00,82.58,82.71,82.58,82.71,25583.0,75.3369,75.4555,75.3369,75.4555,25583.0
2023-06-27 11:00:00,82.72,82.73,82.63,82.63,43369.0,75.4646,75.4737,75.3825,75.3825,43369.0
2023-06-27 11:05:00,82.63,82.78,82.61,82.76,152795.0,75.3825,75.5193,75.3642,75.5011,152795.0
2023-06-27 11:10:00,82.76,82.79,82.72,82.79,44511.0,75.5011,75.5284,75.4646,75.5284,44511.0
2023-06-27 11:15:00,82.79,82.82,82.75,82.78,33606.0,75.5284,75.5558,75.4919,75.5193,33606.0
2023-06-27 11:20:00,82.77,82.84,82.74,82.82,22274.0,75.5102,75.5741,75.4828,75.5558,22274.0
2023-06-27 11:25:00,82.82,82.87,82.8,82.87,38851.0,75.5558,75.6014,75.5376,75.6014,38851.0
2023-06-27 11:30:00,82.86,82.9,82.83,82.89,78399.0,75.5923,75.6288,75.5649,75.6197,78399.0
2023-06-27 11:35:00,82.9,82.93,82.86,82.88,27132.0,75.6288,75.6562,75.5923,75.6105,27132.0
2023-06-27 11:40:00,82.89,82.9,82.8,82.86,54857.0,75.6197,75.6288,75.5376,75.5923,54857.0
2023-06-27 11:45:00,82.86,82.92,82.85,82.91,55952.0,75.5923,75.647,75.5832,75.6379,55952.0
2023-06-27 11:50:00,82.9,82.9,82.84,82.87,29335.0,75.6288,75.6288,75.5741,75.6014,29335.0
2023-06-27 11:55:00,82.87,82.91,82.85,82.86,13966.0,75.6014,75.6379,75.5832,75.5923,13966.0
2023-06-27 12:00:00,82.86,82.9,82.85,82.88,17981.0,75.5923,75.6288,75.5832,75.6105,17981.0
2023-06-27 12:05:00,82.88,82.88,82.82,82.87,24972.0,75.6105,75.6105,75.5558,75.6014,24972.0
2023-06-27 12:10:00,82.87,82.89,82.84,82.85,19578.0,75.6014,75.6197,75.5741,75.5832,19578.0
2023-06-27 12:15:00,82.84,82.86,82.79,82.82,21600.0,75.5741,75.5923,75.5284,75.5558,21600.0
2023-06-27 12:20:00,82.83,82.85,82.8,82.83,14544.0,75.5649,75.5832,75.5376,75.5649,14544.0
2023-06-27 12:25:00,82.83,82.86,82.83,82.84,26095.0,75.5649,75.5923,75.5649,75.5741,26095.0
2023-06-27 12:30:00,82.85,82.87,82.82,82.85,8968.0,75.5832,75.6014,75.5558,75.5832,8968.0
2023-06-27 12:35:00,82.84,82.96,82.82,82.95,21492.0,75.5741,75.6835,75.5558,75.6744,21492.0
2023-06-27 12:40:00,82.96,82.97,82.91,82.92,15260.0,75.6835,75.6927,75.6379,75.647,15260.0
2023-06-27 12:45:00,82.92,82.99,82.9,82.97,34688.0,75.647,75.7109,75.6288,75.6927,34688.0
2023-06-27 12:50:00,82.97,82.97,82.88,82.92,19678.0,75.6927,75.6927,75.6105,75.647,19678.0
2023-06-27 12:55:00,82.91,82.92,82.8,82.89,22935.0,75.6379,75.647,75.5376,75.6197,22935.0
2023-06-27 13:00:00,82.89,83.01,82.89,83.01,14694.0,75.6197,75.7291,75.6197,75.7291,14694.0
2023-06-27 13:05:00,83.01,83.01,82.91,82.92,30603.0,75.7291,75.7291,75.6379,75.647,30603.0
2023-06-27 13:10:00,82.92,83.0,82.9,82.99,13059.0,75.647,75.72,75.6288,75.7109,13059.0
2023-06-27 13:15:00,82.99,82.99,82.87,82.87,28365.0,75.7109,75.7109,75.6014,75.6014,28365.0
2023-06-27 13:20:00,82.88,83.02,82.87,83.0,34560.0,75.6105,75.7383,75.6014,75.72,34560.0
2023-06-27 13:25:00,83.01,83.06,82.99,83.0,16924.0,75.7291,75.7748,75.7109,75.72,16924.0
2023-06-27 13:30:00,83.01,83.06,83.01,83.05,20516.0,75.7291,75.7748,75.7291,75.7656,20516.0
2023-06-27 13:35:00,83.04,83.06,83.01,83.01,25365.0,75.7565,75.7748,75.7291,75.7291,25365.0
2023-06-27 13:40:00,83.01,83.06,83.0,83.03,16033.0,75.7291,75.7748,75.72,75.7474,16033.0
2023-06-27 13:45:00,83.03,83.06,82.99,83.06,21978.0,75.7474,75.7748,75.7109,75.7748,21978.0
2023-06-27 13:50:00,83.06,83.09,83.05,83.08,11411.0,75.7748,75.8021,75.7656,75.793,11411.0
2023-06-27 13:55:00,83.08,83.09,83.04,83.06,21128.0,75.793,75.8021,75.7565,75.7748,21128.0
2023-06-27 14:00:00,83.06,83.07,83.02,83.03,79268.0,75.7748,75.7839,75.7383,75.7474,79268.0
2023-06-27 14:05:00,83.03,83.08,83.02,83.04,21477.0,75.7474,75.793,75.7383,75.7565,21477.0
2023-06-27 14:10:00,83.05,83.1,83.05,83.09,16850.0,75.7656,75.8112,75.7656,75.8021,16850.0
2023-06-27 14:15:00,83.09,83.11,83.06,83.08,17473.0,75.8021,75.8204,75.7748,75.793,17473.0
2023-06-27 14:20:00,83.08,83.11,83.05,83.07,15926.0,75.793,75.8204,75.7656,75.7839,15926.0
2023-06-27 14:25:00,83.06,83.07,82.97,82.98,31394.0,75.7748,75.7839,75.6927,75.7018,31394.0
2023-06-27 14:30:00,82.99,83.07,82.99,83.02,23677.0,75.7109,75.7839,75.7109,75.7383,23677.0
2023-06-27 14:35:00,83.02,83.1,83.01,83.08,14996.0,75.7383,75.8112,75.7291,75.793,14996.0
2023-06-27 14:40:00,83.09,83.1,83.03,83.04,33453.0,75.8021,75.8112,75.7474,75.7565,33453.0
2023-06-27 14:45:00,83.03,83.1,83.03,83.09,22679.0,75.7474,75.8112,75.7474,75.8021,22679.0
2023-06-27 14:50:00,83.1,83.1,83.06,83.08,26901.0,75.8112,75.8112,75.7748,75.793,26901.0
2023-06-27 14:55:00,83.08,83.09,83.0,83.01,24935.0,75.793,75.8021,75.72,75.7291,24935.0
2023-06-27 15:00:00,83.02,83.11,83.01,83.08,16754.0,75.7383,75.8204,75.7291,75.793,16754.0
2023-06-27 15:05:00,83.08,83.12,83.06,83.07,34646.0,75.793,75.8295,75.7748,75.7839,34646.0
2023-06-27 15:10:00,83.08,83.08,83.02,83.03,28738.0,75.793,75.793,75.7383,75.7474,28738.0
2023-06-27 15:15:00,83.03,83.05,83.0,83.0,38304.0,75.7474,75.7656,75.72,75.72,38304.0
2023-06-27 15:20:00,83.01,83.02,82.93,82.98,33150.0,75.7291,75.7383,75.6562,75.7018,33150.0
2023-06-27 15:25:00,82.98,83.11,82.98,83.09,24089.0,75.7018,75.8204,75.7018,75.8021,24089.0
2023-06-27 15:30:00,83.09,83.13,83.08,83.12,27488.0,75.8021,75.8386,75.793,75.8295,27488.0
2023-06-27 15:35:00,83.12,83.12,83.04,83.06,26425.0,75.8295,75.8295,75.7565,75.7748,26425.0
2023-06-27 15:40:00,83.07,83.13,83.07,83.11,44676.0,75.7839,75.8386,75.7839,75.8204,44676.0
2023-06-27 15:45:00,83.11,83.22,83.1,83.18,51853.0,75.8204,75.9207,75.8112,75.8842,51853.0
2023-06-27 15:50:00,83.18,83.18,83.01,83.04,133652.0,75.8842,75.8842,75.7291,75.7565,133652.0
2023-06-27 15:55:00,83.04,83.05,82.99,83.01,282147.0,75.7565,75.7656,75.7109,75.7291,282147.0
2023-06-28 09:30:00,82.91,82.96,82.51,82.6,146471.0,75.6379,75.6835,75.273,75.3551,146471.0
2023-06-28 09:35:00,82.58,82.64,82.37,82.46,194717.0,75.3369,75.3916,75.1453,75.2274,194717.0
2023-06-28 09:40:00,82.47,82.6,82.42,82.53,69749.0,75.2365,75.3551,75.1909,75.2912,69749.0
2023-06-28 09:45:00,82.53,82.69,82.46,82.46,64250.0,75.2912,75.4372,75.2274,75.2274,64250.0
2023-06-28 09:50:00,82.47,82.75,82.44,82.75,48555.0,75.2365,75.4919,75.2091,75.4919,48555.0
2023-06-28 09:55:00,82.76,82.88,82.75,82.88,28972.0,75.5011,75.6105,75.4919,75.6105,28972.0
2023-06-28 10:00:00,82.89,83.01,82.84,82.95,56167.0,75.6197,75.7291,75.5741,75.6744,56167.0
2023-06-28 10:05:00,82.96,83.07,82.95,82.98,80518.0,75.6835,75.7839,75.6744,75.7018,80518.0
2023-06-28 10:10:00,82.98,83.01,82.88,82.91,100315.0,75.7018,75.7291,75.6105,75.6379,100315.0
2023-06-28 10:15:00,82.89,82.89,82.79,82.87,49387.0,75.6197,75.6197,75.5284,75.6014,49387.0
2023-06-28 10:20:00,82.86,82.93,82.8,82.83,30991.0,75.5923,75.6562,75.5376,75.5649,30991.0
2023-06-28 10:25:00,82.84,82.89,82.75,82.8,30806.0,75.5741,75.6197,75.4919,75.5376,30806.0
2023-06-28 10:30:00,82.82,82.85,82.74,82.83,35566.0,75.5558,75.5832,75.4828,75.5649,35566.0
2023-06-28 10:35:00,82.84,82.96,82.82,82.9,48806.0,75.5741,75.6835,75.5558,75.6288,48806.0
2023-06-28 10:40:00,82.91,83.02,82.83,82.84,21012.0,75.6379,75.7383,75.5649,75.5741,21012.0
2023-06-28 10:45:00,82.82,82.83,82.73,82.83,39850.0,75.5558,75.5649,75.4737,75.5649,39850.0
2023-06-28 10:50:00,82.83,82.84,82.66,82.66,22389.0,75.5649,75.5741,75.4098,75.4098,22389.0
2023-06-28 10:55:00,82.66,82.67,82.59,82.67,39146.0,75.4098,75.419,75.346,75.419,39146.0
2023-06-28 11:00:00,82.68,82.83,82.68,82.82,40611.0,75.4281,75.5649,75.4281,75.5558,40611.0
2023-06-28 11:05:00,82.81,82.88,82.8,82.88,23128.0,75.5467,75.6105,75.5376,75.6105,23128.0
2023-06-28 11:10:00,82.89,82.93,82.87,82.89,29883.0,75.6197,75.6562,75.6014,75.6197,29883.0
2023-06-28 11:15:00,82.87,82.96,82.84,82.96,18670.0,75.6014,75.6835,75.5741,75.6835,18670.0
2023-06-28 11:20:00,82.96,83.0,82.96,82.97,24855.0,75.6835,75.72,75.6835,75.6927,24855.0
2023-06-28 11:25:00,82.96,83.11,82.94,83.1,22536.0,75.6835,75.8204,75.6653,75.8112,22536.0
2023-06-28 11:30:00,83.12,83.12,82.98,83.01,21261.0,75.8295,75.8295,75.7018,75.7291,21261.0
2023-06-28 11:35:00,83.01,83.05,82.98,83.01,25012.0,75.7291,75.7656,75.7018,75.7291,25012.0
2023-06-28 11:40:00,83.02,83.06,82.99,82.99,17068.0,75.7383,75.7748,75.7109,75.7109,17068.0
2023-06-28 11:45:00,82.98,83.02,82.96,82.99,17116.0,75.7018,75.7383,75.6835,75.7109,17116.0
2023-06-28 11:50:00,82.99,82.99,82.89,82.9,17672.0,75.7109,75.7109,75.6197,75.6288,17672.0
2023-06-28 11:55:00,82.9,82.95,82.87,82.95,38482.0,75.6288,75.6744,75.6014,75.6744,38482.0
2023-06-28 12:00:00,82.94,83.03,82.93,83.01,46248.0,75.6653,75.7474,75.6562,75.7291,46248.0
2023-06-28 12:05:00,83.02,83.11,83.02,83.07,16433.0,75.7383,75.8204,75.7383,75.7839,16433.0
2023-06-28 12:10:00,83.08,83.2,83.07,83.2,50968.0,75.793,75.9025,75.7839,75.9025,50968.0
2023-06-28 12:15:00,83.2,83.25,83.16,83.16,25215.0,75.9025,75.9481,75.866,75.866,25215.0
2023-06-28 12:20:00,83.16,83.25,83.11,83.23,27903.0,75.866,75.9481,75.8204,75.9298,27903.0
2023-06-28 12:25:00,83.23,83.28,83.2,83.26,40388.0,75.9298,75.9755,75.9025,75.9572,40388.0
2023-06-28 12:30:00,83.26,83.27,83.18,83.25,62184.0,75.9572,75.9663,75.8842,75.9481,62184.0
2023-06-28 12:35:00,83.26,83.26,83.16,83.17,16388.0,75.9572,75.9572,75.866,75.8751,16388.0
2023-06-28 12:40:00,83.16,83.19,83.03,83.05,62782.0,75.866,75.8934,75.7474,75.7656,62782.0
2023-06-28 12:45:00,83.03,83.09,82.98,82.99,72664.0,75.7474,75.8021,75.7018,75.7109,72664.0
2023-06-28 12:50:00,82.99,82.99,82.83,82.85,61806.0,75.7109,75.7109,75.5649,75.5832,61806.0
2023-06-28 12:55:00,82.84,82.94,82.82,82.9,24439.0,75.5741,75.6653,75.5558,75.6288,24439.0
2023-06-28 13:00:00,82.9,82.91,82.82,82.85,143240.0,75.6288,75.6379,75.5558,75.5832,143240.0
2023-06-28 13:05:00,82.86,82.88,82.8,82.81,13900.0,75.5923,75.6105,75.5376,75.5467,13900.0
2023-06-28 13:10:00,82.8,82.9,82.77,82.89,38197.0,75.5376,75.6288,75.5102,75.6197,38197.0
2023-06-28 13:15:00,82.89,82.89,82.83,82.87,14558.0,75.6197,75.6197,75.5649,75.6014,14558.0
2023-06-28 13:20:00,82.87,82.94,82.87,82.92,28764.0,75.6014,75.6653,75.6014,75.647,28764.0
2023-06-28 13:25:00,82.93,82.96,82.87,82.89,23803.0,75.6562,75.6835,75.6014,75.6197,23803.0
2023-06-28 13:30:00,82.89,82.89,82.78,82.78,42044.0,75.6197,75.6197,75.5193,75.5193,42044.0
2023-06-28 13:35:00,82.78,82.82,82.78,82.81,21554.0,75.5193,75.5558,75.5193,75.5467,21554.0
2023-06-28 13:40:00,82.81,82.81,82.73,82.76,31155.0,75.5467,75.5467,75.4737,75.5011,31155.0
2023-06-28 13:45:00,82.77,82.79,82.73,82.75,23742.0,75.5102,75.5284,75.4737,75.4919,23742.0
2023-06-28 13:50:00,82.75,82.78,82.74,82.75,35830.0,75.4919,75.5193,75.4828,75.4919,35830.0
2023-06-28 13:55:00,82.76,82.82,82.74,82.79,22815.0,75.5011,75.5558,75.4828,75.5284,22815.0
2023-06-28 14:00:00,82.79,82.89,82.78,82.84,14667.0,75.5284,75.6197,75.5193,75.5741,14667.0
2023-06-28 14:05:00,82.85,82.89,82.81,82.85,317364.0,75.5832,75.6197,75.5467,75.5832,317364.0
2023-06-28 14:10:00,82.86,82.9,82.86,82.89,9706.0,75.5923,75.6288,75.5923,75.6197,9706.0
2023-06-28 14:15:00,82.89,82.9,82.83,82.84,11379.0,75.6197,75.6288,75.5649,75.5741,11379.0
2023-06-28 14:20:00,82.84,82.85,82.76,82.77,16042.0,75.5741,75.5832,75.5011,75.5102,16042.0
2023-06-28 14:25:00,82.78,82.8,82.76,82.78,12254.0,75.5193,75.5376,75.5011,75.5193,12254.0
2023-06-28 14:30:00,82.79,82.8,82.77,82.78,14857.0,75.5284,75.5376,75.5102,75.5193,14857.0
2023-06-28 14:35:00,82.78,82.78,82.74,82.77,26512.0,75.5193,75.5193,75.4828,75.5102,26512.0
2023-06-28 14:40:00,82.77,82.79,82.76,82.77,10869.0,75.5102,75.5284,75.5011,75.5102,10869.0
2023-06-28 14:45:00,82.78,82.79,82.66,82.67,90295.0,75.5193,75.5284,75.4098,75.419,90295.0
2023-06-28 14:50:00,82.67,82.7,82.64,82.67,19543.0,75.419,75.4463,75.3916,75.419,19543.0
2023-06-28 14:55:00,82.67,82.68,82.59,82.61,28275.0,75.419,75.4281,75.346,75.3642,28275.0
2023-06-28 15:00:00,82.62,82.68,82.59,82.59,22549.0,75.3733,75.4281,75.346,75.346,22549.0
2023-06-28 15:05:00,82.59,82.65,82.58,82.64,62912.0,75.346,75.4007,75.3369,75.3916,62912.0
2023-06-28 15:10:00,82.64,82.74,82.62,82.72,47471.0,75.3916,75.4828,75.3733,75.4646,47471.0
2023-06-28 15:15:00,82.73,82.75,82.67,82.75,35534.0,75.4737,75.4919,75.419,75.4919,35534.0
2023-06-28 15:20:00,82.75,82.76,82.69,82.75,42286.0,75.4919,75.5011,75.4372,75.4919,42286.0
2023-06-28 15:25:00,82.75,82.77,82.68,82.72,106183.0,75.4919,75.5102,75.4281,75.4646,106183.0
2023-06-28 15:30:00,82.71,82.79,82.7,82.78,27112.0,75.4555,75.5284,75.4463,75.5193,27112.0
2023-06-28 15:35:00,82.78,82.8,82.74,82.75,33924.0,75.5193,75.5376,75.4828,75.4919,33924.0
2023-06-28 15:40:00,82.75,82.83,82.74,82.8,48106.0,75.4919,75.5649,75.4828,75.5376,48106.0
2023-06-28 15:45:00,82.8,82.89,82.8,82.84,63834.0,75.5376,75.6197,75.5376,75.5741,63834.0
2023-06-28 15:50:00,82.83,83.02,82.8,82.97,164792.0,75.5649,75.7383,75.5376,75.6927,164792.0
2023-06-28 15:55:00,82.97,83.13,82.93,83.13,243158.0,75.6927,75.8386,75.6562,75.8386,243158.0
2023-06-29 09:30:00,81.94,82.0,81.65,81.83,127956.0,75.5875,75.6429,75.32,75.486,127956.0
2023-06-29 09:35:00,81.84,82.2,81.82,82.2,74514.0,75.4953,75.8274,75.4768,75.8274,74514.0
2023-06-29 09:40:00,82.2,82.55,82.2,82.46,80276.0,75.8274,76.1502,75.8274,76.0672,80276.0
2023-06-29 09:45:00,82.45,82.45,82.18,82.27,60483.0,76.058,76.058,75.8089,75.8919,60483.0
2023-06-29 09:50:00,82.3,82.42,82.29,82.42,60412.0,75.9196,76.0303,75.9104,76.0303,60412.0
2023-06-29 09:55:00,82.44,82.54,82.36,82.38,70467.0,76.0487,76.141,75.9749,75.9934,70467.0
2023-06-29 10:00:00,82.39,82.44,82.29,82.35,50711.0,76.0026,76.0487,75.9104,75.9657,50711.0
2023-06-29 10:05:00,82.36,82.44,82.28,82.32,117376.0,75.9749,76.0487,75.9012,75.938,117376.0
2023-06-29 10:10:00,82.31,82.33,82.22,82.33,36161.0,75.9288,75.9473,75.8458,75.9473,36161.0
2023-06-29 10:15:00,82.33,82.35,82.27,82.32,21055.0,75.9473,75.9657,75.8919,75.938,21055.0
2023-06-29 10:20:00,82.33,82.35,82.11,82.12,56582.0,75.9473,75.9657,75.7443,75.7536,56582.0
2023-06-29 10:25:00,82.13,82.19,82.11,82.19,70316.0,75.7628,75.8181,75.7443,75.8181,70316.0
2023-06-29 10:30:00,82.2,82.24,82.14,82.21,23364.0,75.8274,75.8643,75.772,75.8366,23364.0
2023-06-29 10:35:00,82.21,82.22,82.13,82.17,42192.0,75.8366,75.8458,75.7628,75.7997,42192.0
2023-06-29 10:40:00,82.17,82.3,82.15,82.29,37636.0,75.7997,75.9196,75.7812,75.9104,37636.0
2023-06-29 10:45:00,82.29,82.35,82.22,82.34,24246.0,75.9104,75.9657,75.8458,75.9565,24246.0
2023-06-29 10:50:00,82.34,82.39,82.27,82.28,17168.0,75.9565,76.0026,75.8919,75.9012,17168.0
2023-06-29 10:55:00,82.29,82.31,82.23,82.28,21982.0,75.9104,75.9288,75.855,75.9012,21982.0
2023-06-29 11:00:00,82.27,82.37,82.26,82.37,18926.0,75.8919,75.9842,75.8827,75.9842,18926.0
2023-06-29 11:05:00,82.36,82.36,82.27,82.28,35152.0,75.9749,75.9749,75.8919,75.9012,35152.0
2023-06-29 11:10:00,82.29,82.31,82.26,82.3,23161.0,75.9104,75.9288,75.8827,75.9196,23161.0
2023-06-29 11:15:00,82.3,82.37,82.27,82.28,28432.0,75.9196,75.9842,75.8919,75.9012,28432.0
2023-06-29 11:20:00,82.27,82.28,82.22,82.26,26060.0,75.8919,75.9012,75.8458,75.8827,26060.0
2023-06-29 11:25:00,82.27,82.32,82.25,82.31,27974.0,75.8919,75.938,75.8735,75.9288,27974.0
2023-06-29 11:30:00,82.32,82.43,82.32,82.41,36516.0,75.938,76.0395,75.938,76.0211,36516.0
2023-06-29 11:35:00,82.42,82.42,82.31,82.33,69610.0,76.0303,76.0303,75.9288,75.9473,69610.0
2023-06-29 11:40:00,82.32,82.41,82.32,82.41,58062.0,75.938,76.0211,75.938,76.0211,58062.0
2023-06-29 11:45:00,82.41,82.44,82.37,82.42,94248.0,76.0211,76.0487,75.9842,76.0303,94248.0
2023-06-29 11:50:00,82.42,82.55,82.42,82.51,31818.0,76.0303,76.1502,76.0303,76.1133,31818.0
2023-06-29 11:55:00,82.52,82.53,82.43,82.46,15572.0,76.1225,76.1318,76.0395,76.0672,15572.0
2023-06-29 12:00:00,82.47,82.51,82.46,82.5,32100.0,76.0764,76.1133,76.0672,76.1041,32100.0
2023-06-29 12:05:00,82.49,82.53,82.49,82.51,10017.0,76.0949,76.1318,76.0949,76.1133,10017.0
2023-06-29 12:10:00,82.51,82.54,82.48,82.54,20908.0,76.1133,76.141,76.0856,76.141,20908.0
2023-06-29 12:15:00,82.55,82.67,82.53,82.67,28155.0,76.1502,76.2609,76.1318,76.2609,28155.0
2023-06-29 12:20:00,82.67,82.78,82.66,82.77,126674.0,76.2609,76.3624,76.2517,76.3532,126674.0
2023-06-29 12:25:00,82.77,82.77,82.69,82.73,54462.0,76.3532,76.3532,76.2794,76.3163,54462.0
2023-06-29 12:30:00,82.73,82.77,82.69,82.75,18647.0,76.3163,76.3532,76.2794,76.3347,18647.0
2023-06-29 12:35:00,82.75,82.86,82.75,82.83,43667.0,76.3347,76.4362,76.3347,76.4085,43667.0
2023-06-29 12:40:00,82.84,82.88,82.82,82.85,13464.0,76.4177,76.4546,76.3993,76.427,13464.0
2023-06-29 12:45:00,82.85,82.85,82.77,82.78,20671.0,76.427,76.427,76.3532,76.3624,20671.0
2023-06-29 12:50:00,82.78,82.8,82.76,82.79,13047.0,76.3624,76.3808,76.3439,76.3716,13047.0
2023-06-29 12:55:00,82.78,82.9,82.78,82.83,702019.0,76.3624,76.4731,76.3624,76.4085,702019.0
2023-06-29 13:00:00,82.83,82.85,82.75,82.76,17992.0,76.4085,76.427,76.3347,76.3439,17992.0
2023-06-29 13:05:00,82.75,82.76,82.66,82.76,47097.0,76.3347,76.3439,76.2517,76.3439,47097.0
2023-06-29 13:10:00,82.76,82.8,82.72,82.79,35628.0,76.3439,76.3808,76.307,76.3716,35628.0
2023-06-29 13:15:00,82.79,82.88,82.79,82.84,15077.0,76.3716,76.4546,76.3716,76.4177,15077.0
2023-06-29 13:20:00,82.84,82.87,82.8,82.8,15816.0,76.4177,76.4454,76.3808,76.3808,15816.0
2023-06-29 13:25:00,82.8,82.87,82.79,82.87,16864.0,76.3808,76.4454,76.3716,76.4454,16864.0
2023-06-29 13:30:00,82.88,82.93,82.88,82.89,23304.0,76.4546,76.5008,76.4546,76.4639,23304.0
2023-06-29 13:35:00,82.89,82.95,82.87,82.95,28452.0,76.4639,76.5192,76.4454,76.5192,28452.0
2023-06-29 13:40:00,82.96,83.0,82.92,82.93,28682.0,76.5284,76.5653,76.4915,76.5008,28682.0
2023-06-29 13:45:00,82.92,82.97,82.92,82.95,65456.0,76.4915,76.5377,76.4915,76.5192,65456.0
2023-06-29 13:50:00,82.95,82.95,82.85,82.87,36678.0,76.5192,76.5192,76.427,76.4454,36678.0
2023-06-29 13:55:00,82.86,82.88,82.74,82.77,49666.0,76.4362,76.4546,76.3255,76.3532,49666.0
2023-06-29 14:00:00,82.77,82.79,82.68,82.74,40077.0,76.3532,76.3716,76.2701,76.3255,40077.0
2023-06-29 14:05:00,82.73,82.75,82.67,82.72,58207.0,76.3163,76.3347,76.2609,76.307,58207.0
2023-06-29 14:10:00,82.71,82.77,82.7,82.74,18894.0,76.2978,76.3532,76.2886,76.3255,18894.0
2023-06-29 14:15:00,82.74,82.79,82.72,82.77,30666.0,76.3255,76.3716,76.307,76.3532,30666.0
2023-06-29 14:20:00,82.78,82.78,82.72,82.72,16213.0,76.3624,76.3624,76.307,76.307,16213.0
2023-06-29 14:25:00,82.73,82.75,82.69,82.74,19935.0,76.3163,76.3347,76.2794,76.3255,19935.0
2023-06-29 14:30:00,82.75,82.81,82.75,82.79,21964.0,76.3347,76.3901,76.3347,76.3716,21964.0
2023-06-29 14:35:00,82.8,82.85,82.8,82.81,16140.0,76.3808,76.427,76.3808,76.3901,16140.0
2023-06-29 14:40:00,82.81,82.81,82.73,82.8,19566.0,76.3901,76.3901,76.3163,76.3808,19566.0
2023-06-29 14:45:00,82.8,82.85,82.8,82.82,26620.0,76.3808,76.427,76.3808,76.3993,26620.0
2023-06-29 14:50:00,82.83,82.85,82.81,82.84,22962.0,76.4085,76.427,76.3901,76.4177,22962.0
2023-06-29 14:55:00,82.84,82.89,82.83,82.89,66192.0,76.4177,76.4639,76.4085,76.4639,66192.0
2023-06-29 15:00:00,82.89,82.93,82.85,82.9,35059.0,76.4639,76.5008,76.427,76.4731,35059.0
2023-06-29 15:05:00,82.9,82.95,82.88,82.94,58395.0,76.4731,76.5192,76.4546,76.51,58395.0
2023-06-29 15:10:00,82.93,82.94,82.85,82.87,25530.0,76.5008,76.51,76.427,76.4454,25530.0
2023-06-29 15:15:00,82.88,82.91,82.84,82.85,18721.0,76.4546,76.4823,76.4177,76.427,18721.0
2023-06-29 15:20:00,82.86,82.91,82.86,82.9,29203.0,76.4362,76.4823,76.4362,76.4731,29203.0
2023-06-29 15:25:00,82.91,82.94,82.89,82.92,22864.0,76.4823,76.51,76.4639,76.4915,22864.0
2023-06-29 15:30:00,82.91,83.01,82.89,82.94,86132.0,76.4823,76.5746,76.4639,76.51,86132.0
2023-06-29 15:35:00,82.94,82.98,82.9,82.93,30260.0,76.51,76.5469,76.4731,76.5008,30260.0
2023-06-29 15:40:00,82.92,82.94,82.88,82.92,90073.0,76.4915,76.51,76.4546,76.4915,90073.0
2023-06-29 15:45:00,82.92,83.01,82.89,83.0,76304.0,76.4915,76.5746,76.4639,76.5653,76304.0
2023-06-29 15:50:00,83.0,83.09,82.99,83.01,172445.0,76.5653,76.6484,76.5561,76.5746,172445.0
2023-06-29 15:55:00,83.01,83.13,82.99,83.12,238858.0,76.5746,76.6853,76.5561,76.676,238858.0
2023-06-30 09:30:00,83.81,83.96,83.55,83.67,96327.0,77.3125,77.4509,77.0727,77.1834,96327.0
2023-06-30 09:35:00,83.67,83.89,83.57,83.58,81661.0,77.1834,77.3863,77.0911,77.1004,81661.0
2023-06-30 09:40:00,83.59,83.68,83.45,83.56,61946.0,77.1096,77.1926,76.9804,77.0819,61946.0
2023-06-30 09:45:00,83.56,83.67,83.36,83.6,71485.0,77.0819,77.1834,76.8974,77.1188,71485.0
2023-06-30 09:50:00,83.6,83.75,83.59,83.72,68711.0,77.1188,77.2572,77.1096,77.2295,68711.0
2023-06-30 09:55:00,83.71,83.95,83.69,83.76,69593.0,77.2203,77.4417,77.2018,77.2664,69593.0
2023-06-30 10:00:00,83.76,84.01,83.76,83.99,122883.0,77.2664,77.497,77.2664,77.4786,122883.0
2023-06-30 10:05:00,84.0,84.0,83.7,83.75,46515.0,77.4878,77.4878,77.2111,77.2572,46515.0
2023-06-30 10:10:00,83.76,83.77,83.44,83.44,34833.0,77.2664,77.2756,76.9712,76.9712,34833.0
2023-06-30 10:15:00,83.42,83.49,83.3,83.35,51358.0,76.9528,77.0173,76.8421,76.8882,51358.0
2023-06-30 10:20:00,83.35,83.39,83.21,83.21,90294.0,76.8882,76.9251,76.7591,76.7591,90294.0
2023-06-30 10:25:00,83.2,83.33,83.1,83.33,36787.0,76.7498,76.8697,76.6576,76.8697,36787.0
2023-06-30 10:30:00,83.33,83.48,83.33,83.41,41412.0,76.8697,77.0081,76.8697,76.9435,41412.0
2023-06-30 10:35:00,83.41,83.44,83.29,83.31,68612.0,76.9435,76.9712,76.8328,76.8513,68612.0
2023-06-30 10:40:00,83.31,83.48,83.31,83.48,45516.0,76.8513,77.0081,76.8513,77.0081,45516.0
2023-06-30 10:45:00,83.48,83.48,83.32,83.32,28869.0,77.0081,77.0081,76.8605,76.8605,28869.0
2023-06-30 10:50:00,83.3,83.38,83.21,83.32,35071.0,76.8421,76.9159,76.7591,76.8605,35071.0
2023-06-30 10:55:00,83.33,83.33,83.2,83.21,37189.0,76.8697,76.8697,76.7498,76.7591,37189.0
2023-06-30 11:00:00,83.22,83.28,83.15,83.17,31229.0,76.7683,76.8236,76.7037,76.7222,31229.0
2023-06-30 11:05:00,83.16,83.17,83.01,83.03,43621.0,76.7129,76.7222,76.5746,76.593,43621.0
2023-06-30 11:10:00,83.03,83.07,82.95,82.96,22240.0,76.593,76.6299,76.5192,76.5284,22240.0
2023-06-30 11:15:00,82.95,82.99,82.85,82.86,20803.0,76.5192,76.5561,76.427,76.4362,20803.0
2023-06-30 11:20:00,82.85,82.86,82.69,82.7,33298.0,76.427,76.4362,76.2794,76.2886,33298.0
2023-06-30 11:25:00,82.69,82.75,82.65,82.75,56608.0,76.2794,76.3347,76.2425,76.3347,56608.0
2023-06-30 11:30:00,82.75,82.83,82.73,82.79,39443.0,76.3347,76.4085,76.3163,76.3716,39443.0
2023-06-30 11:35:00,82.8,82.9,82.79,82.9,21343.0,76.3808,76.4731,76.3716,76.4731,21343.0
2023-06-30 11:40:00,82.9,83.02,82.9,82.98,43766.0,76.4731,76.5838,76.4731,76.5469,43766.0
2023-06-30 11:45:00,83.0,83.09,82.97,83.03,84423.0,76.5653,76.6484,76.5377,76.593,84423.0
2023-06-30 11:50:00,83.03,83.04,82.97,82.99,34896.0,76.593,76.6022,76.5377,76.5561,34896.0
2023-06-30 11:55:00,82.98,83.07,82.96,83.06,20863.0,76.5469,76.6299,76.5284,76.6207,20863.0
2023-06-30 12:00:00,83.07,83.15,82.93,82.94,24937.0,76.6299,76.7037,76.5008,76.51,24937.0
2023-06-30 12:05:00,82.92,82.92,82.83,82.84,19263.0,76.4915,76.4915,76.4085,76.4177,19263.0
2023-06-30 12:10:00,82.84,82.88,82.82,82.84,21758.0,76.4177,76.4546,76.3993,76.4177,21758.0
2023-06-30 12:15:00,82.83,82.94,82.83,82.89,57424.0,76.4085,76.51,76.4085,76.4639,57424.0
2023-06-30 12:20:00,82.89,82.92,82.85,82.92,18059.0,76.4639,76.4915,76.427,76.4915,18059.0
2023-06-30 12:25:00,82.93,82.94,82.87,82.92,16304.0,76.5008,76.51,76.4454,76.4915,16304.0
2023-06-30 12:30:00,82.92,82.94,82.87,82.87,10999.0,76.4915,76.51,76.4454,76.4454,10999.0
2023-06-30 12:35:00,82.87,82.87,82.79,82.81,12577.0,76.4454,76.4454,76.3716,76.3901,12577.0
2023-06-30 12:40:00,82.81,82.88,82.79,82.82,15278.0,76.3901,76.4546,76.3716,76.3993,15278.0
2023-06-30 12:45:00,82.82,82.84,82.73,82.74,17228.0,76.3993,76.4177,76.3163,76.3255,17228.0
2023-06-30 12:50:00,82.74,82.75,82.69,82.73,20423.0,76.3255,76.3347,76.2794,76.3163,20423.0
2023-06-30 12:55:00,82.73,82.79,82.71,82.76,13493.0,76.3163,76.3716,76.2978,76.3439,13493.0
2023-06-30 13:00:00,82.76,82.77,82.7,82.73,15427.0,76.3439,76.3532,76.2886,76.3163,15427.0
2023-06-30 13:05:00,82.73,82.78,82.72,82.73,17617.0,76.3163,76.3624,76.307,76.3163,17617.0
2023-06-30 13:10:00,82.72,82.74,82.66,82.67,14691.0,76.307,76.3255,76.2517,76.2609,14691.0
2023-06-30 13:15:00,82.66,82.77,82.64,82.75,26592.0,76.2517,76.3532,76.2332,76.3347,26592.0
2023-06-30 13:20:00,82.74,82.78,82.7,82.74,54133.0,76.3255,76.3624,76.2886,76.3255,54133.0
2023-06-30 13:25:00,82.74,82.78,82.72,82.72,20696.0,76.3255,76.3624,76.307,76.307,20696.0
2023-06-30 13:30:00,82.72,82.84,82.72,82.84,23419.0,76.307,76.4177,76.307,76.4177,23419.0
2023-06-30 13:35:00,82.83,82.84,82.71,82.71,20177.0,76.4085,76.4177,76.2978,76.2978,20177.0
2023-06-30 13:40:00,82.7,82.72,82.64,82.69,24262.0,76.2886,76.307,76.2332,76.2794,24262.0
2023-06-30 13:45:00,82.69,82.81,82.68,82.81,15846.0,76.2794,76.3901,76.2701,76.3901,15846.0
2023-06-30 13:50:00,82.8,82.81,82.71,82.73,35600.0,76.3808,76.3901,76.2978,76.3163,35600.0
2023-06-30 13:55:00,82.74,82.76,82.7,82.72,23085.0,76.3255,76.3439,76.2886,76.307,23085.0
2023-06-30 14:00:00,82.72,82.8,82.67,82.67,40448.0,76.307,76.3808,76.2609,76.2609,40448.0
2023-06-30 14:05:00,82.67,82.75,82.66,82.72,27513.0,76.2609,76.3347,76.2517,76.307,27513.0
2023-06-30 14:10:00,82.71,82.72,82.66,82.69,22592.0,76.2978,76.307,76.2517,76.2794,22592.0
2023-06-30 14:15:00,82.7,82.71,82.61,82.62,32449.0,76.2886,76.2978,76.2056,76.2148,32449.0
2023-06-30 14:20:00,82.62,82.63,82.54,82.56,49803.0,76.2148,76.224,76.141,76.1594,49803.0
2023-06-30 14:25:00,82.56,82.67,82.54,82.64,40301.0,76.1594,76.2609,76.141,76.2332,40301.0
2023-06-30 14:30:00,82.64,82.67,82.62,82.65,51101.0,76.2332,76.2609,76.2148,76.2425,51101.0
2023-06-30 14:35:00,82.65,82.67,82.61,82.66,29103.0,76.2425,76.2609,76.2056,76.2517,29103.0
2023-06-30 14:40:00,82.66,82.66,82.59,82.63,42866.0,76.2517,76.2517,76.1871,76.224,42866.0
2023-06-30 14:45:00,82.63,82.66,82.57,82.57,20652.0,76.224,76.2517,76.1687,76.1687,20652.0
2023-06-30 14:50:00,82.57,82.58,82.53,82.56,22214.0,76.1687,76.1779,76.1318,76.1594,22214.0
2023-06-30 14:55:00,82.57,82.59,82.5,82.53,38707.0,76.1687,76.1871,76.1041,76.1318,38707.0
2023-06-30 15:00:00,82.54,82.55,82.47,82.49,37640.0,76.141,76.1502,76.0764,76.0949,37640.0
2023-06-30 15:05:00,82.49,82.5,82.39,82.43,27076.0,76.0949,76.1041,76.0026,76.0395,27076.0
2023-06-30 15:10:00,82.42,82.52,82.41,82.49,42287.0,76.0303,76.1225,76.0211,76.0949,42287.0
2023-06-30 15:15:00,82.5,82.58,82.49,82.54,50468.0,76.1041,76.1779,76.0949,76.141,50468.0
2023-06-30 15:20:00,82.53,82.54,82.46,82.5,84033.0,76.1318,76.141,76.0672,76.1041,84033.0
2023-06-30 15:25:00,82.5,82.55,82.46,82.51,56351.0,76.1041,76.1502,76.0672,76.1133,56351.0
2023-06-30 15:30:00,82.51,82.54,82.47,82.51,60396.0,76.1133,76.141,76.0764,76.1133,60396.0
2023-06-30 15:35:00,82.52,82.64,82.51,82.62,90685.0,76.1225,76.2332,76.1133,76.2148,90685.0
2023-06-30 15:40:00,82.62,82.74,82.62,82.74,104511.0,76.2148,76.3255,76.2148,76.3255,104511.0
2023-06-30 15:45:00,82.74,83.04,82.73,82.97,171455.0,76.3255,76.6022,76.3163,76.5377,171455.0
2023-06-30 15:50:00,82.98,83.4,82.98,83.4,354527.0,76.5469,76.9343,76.5469,76.9343,354527.0
2023-06-30 15:55:00,83.4,83.64,83.4,83.52,1000953.0,76.9343,77.1557,76.9343,77.045,1000953.0
2023-07-03 09:30:00,83.43,83.79,83.13,83.72,293934.0,76.962,77.2941,76.6853,77.2295,293934.0
2023-07-03 09:35:00,83.74,83.97,83.66,83.69,130242.0,77.248,77.4601,77.1742,77.2018,130242.0
2023-07-03 09:40:00,83.69,83.78,83.35,83.78,90076.0,77.2018,77.2849,76.8882,77.2849,90076.0
2023-07-03 09:45:00,83.8,83.88,83.69,83.77,91444.0,77.3033,77.3771,77.2018,77.2756,91444.0
2023-07-03 09:50:00,83.78,83.88,83.77,83.85,58398.0,77.2849,77.3771,77.2756,77.3494,58398.0
2023-07-03 09:55:00,83.85,83.95,83.8,83.88,74601.0,77.3494,77.4417,77.3033,77.3771,74601.0
2023-07-03 10:00:00,83.89,84.21,83.82,84.15,187816.0,77.3863,77.6815,77.3218,77.6262,187816.0
2023-07-03 10:05:00,84.15,84.34,84.14,84.17,71564.0,77.6262,77.8014,77.617,77.6446,71564.0
2023-07-03 10:10:00,84.16,84.27,84.13,84.26,53017.0,77.6354,77.7369,77.6077,77.7276,53017.0
2023-07-03 10:15:00,84.26,84.35,84.25,84.31,68356.0,77.7276,77.8107,77.7184,77.7738,68356.0
2023-07-03 10:20:00,84.32,84.41,84.31,84.32,109515.0,77.783,77.866,77.7738,77.783,109515.0
2023-07-03 10:25:00,84.31,84.42,84.24,84.4,48665.0,77.7738,77.8752,77.7092,77.8568,48665.0
2023-07-03 10:30:00,84.42,84.53,84.4,84.52,47484.0,77.8752,77.9767,77.8568,77.9675,47484.0
2023-07-03 10:35:00,84.52,84.55,84.46,84.54,88180.0,77.9675,77.9952,77.9121,77.9859,88180.0
2023-07-03 10:40:00,84.53,84.57,84.43,84.48,40458.0,77.9767,78.0136,77.8845,77.9306,40458.0
2023-07-03 10:45:00,84.47,84.54,84.46,84.52,46651.0,77.9214,77.9859,77.9121,77.9675,46651.0
2023-07-03 10:50:00,84.51,84.55,84.41,84.55,42623.0,77.9583,77.9952,77.866,77.9952,42623.0
2023-07-03 10:55:00,84.54,84.6,84.4,84.42,41946.0,77.9859,78.0413,77.8568,77.8752,41946.0
2023-07-03 11:00:00,84.42,84.59,84.41,84.54,33445.0,77.8752,78.0321,77.866,77.9859,33445.0
2023-07-03 11:05:00,84.54,84.66,84.52,84.64,23642.0,77.9859,78.0966,77.9675,78.0782,23642.0
2023-07-03 11:10:00,84.64,84.64,84.54,84.62,40041.0,78.0782,78.0782,77.9859,78.0597,40041.0
2023-07-03 11:15:00,84.61,84.65,84.56,84.6,30924.0,78.0505,78.0874,78.0044,78.0413,30924.0
2023-07-03 11:20:00,84.59,84.62,84.53,84.58,71139.0,78.0321,78.0597,77.9767,78.0228,71139.0
2023-07-03 11:25:00,84.58,84.69,84.56,84.68,43511.0,78.0228,78.1243,78.0044,78.1151,43511.0
2023-07-03 11:30:00,84.69,84.75,84.65,84.69,71405.0,78.1243,78.1797,78.0874,78.1243,71405.0
2023-07-03 11:35:00,84.69,84.73,84.63,84.65,28712.0,78.1243,78.1612,78.069,78.0874,28712.0
2023-07-03 11:40:00,84.66,84.66,84.55,84.6,29497.0,78.0966,78.0966,77.9952,78.0413,29497.0
2023-07-03 11:45:00,84.6,84.62,84.54,84.59,52780.0,78.0413,78.0597,77.9859,78.0321,52780.0
2023-07-03 11:50:00,84.59,84.65,84.59,84.63,35059.0,78.0321,78.0874,78.0321,78.069,35059.0
2023-07-03 11:55:00,84.64,84.65,84.56,84.56,53542.0,78.0782,78.0874,78.0044,78.0044,53542.0
2023-07-03 12:00:00,84.57,84.61,84.52,84.53,48562.0,78.0136,78.0505,77.9675,77.9767,48562.0
2023-07-03 12:05:00,84.52,84.58,84.5,84.56,78826.0,77.9675,78.0228,77.949,78.0044,78826.0
2023-07-03 12:10:00,84.56,84.57,84.45,84.45,106671.0,78.0044,78.0136,77.9029,77.9029,106671.0
2023-07-03 12:15:00,84.45,84.46,84.35,84.37,81575.0,77.9029,77.9121,77.8107,77.8291,81575.0
2023-07-03 12:20:00,84.36,84.46,84.35,84.39,41234.0,77.8199,77.9121,77.8107,77.8476,41234.0
2023-07-03 12:25:00,84.4,84.45,84.35,84.42,46456.0,77.8568,77.9029,77.8107,77.8752,46456.0
2023-07-03 12:30:00,84.42,84.42,84.33,84.37,35260.0,77.8752,77.8752,77.7922,77.8291,35260.0
2023-07-03 12:35:00,84.37,84.46,84.35,84.38,112257.0,77.8291,77.9121,77.8107,77.8383,112257.0
2023-07-03 12:40:00,84.37,84.37,84.28,84.28,53441.0,77.8291,77.8291,77.7461,77.7461,53441.0
2023-07-03 12:45:00,84.28,84.31,84.21,84.3,56699.0,77.7461,77.7738,77.6815,77.7645,56699.0
2023-07-03 12:50:00,84.3,84.4,84.3,84.4,48762.0,77.7645,77.8568,77.7645,77.8568,48762.0
2023-07-03 12:55:00,84.4,84.43,84.34,84.35,168141.0,77.8568,77.8845,77.8014,77.8107,168141.0
2023-07-05 09:30:00,84.2,84.2,83.69,83.86,281800.0,77.6723,77.6723,77.2018,77.3587,281800.0
2023-07-05 09:35:00,83.86,83.91,83.44,83.77,155270.0,77.3587,77.4048,76.9712,77.2756,155270.0
2023-07-05 09:40:00,83.74,83.76,83.43,83.62,116875.0,77.248,77.2664,76.962,77.1373,116875.0
2023-07-05 09:45:00,83.62,83.79,83.57,83.78,86878.0,77.1373,77.2941,77.0911,77.2849,86878.0
2023-07-05 09:50:00,83.78,84.06,83.76,84.02,82396.0,77.2849,77.5432,77.2664,77.5063,82396.0
2023-07-05 09:55:00,84.02,84.33,83.99,84.33,101299.0,77.5063,77.7922,77.4786,77.7922,101299.0
2023-07-05 10:00:00,84.34,84.37,84.24,84.32,63230.0,77.8014,77.8291,77.7092,77.783,63230.0
2023-07-05 10:05:00,84.31,84.4,84.19,84.27,302294.0,77.7738,77.8568,77.6631,77.7369,302294.0
2023-07-05 10:10:00,84.25,84.38,84.2,84.26,39431.0,77.7184,77.8383,77.6723,77.7276,39431.0
2023-07-05 10:15:00,84.26,84.29,84.17,84.23,62001.0,77.7276,77.7553,77.6446,77.7,62001.0
2023-07-05 10:20:00,84.22,84.27,84.01,84.06,129471.0,77.6907,77.7369,77.497,77.5432,129471.0
2023-07-05 10:25:00,84.07,84.19,84.06,84.19,59808.0,77.5524,77.6631,77.5432,77.6631,59808.0
2023-07-05 10:30:00,84.2,84.35,84.19,84.32,68010.0,77.6723,77.8107,77.6631,77.783,68010.0
2023-07-05 10:35:00,84.33,84.36,84.23,84.36,50974.0,77.7922,77.8199,77.7,77.8199,50974.0
2023-07-05 10:40:00,84.36,84.41,84.35,84.39,53301.0,77.8199,77.866,77.8107,77.8476,53301.0
2023-07-05 10:45:00,84.39,84.46,84.37,84.44,47095.0,77.8476,77.9121,77.8291,77.8937,47095.0
2023-07-05 10:50:00,84.45,84.78,84.44,84.77,76349.0,77.9029,78.2073,77.8937,78.1981,76349.0
2023-07-05 10:55:00,84.76,84.91,84.75,84.75,37777.0,78.1889,78.3273,78.1797,78.1797,37777.0
2023-07-05 11:00:00,84.76,84.93,84.75,84.92,41885.0,78.1889,78.3457,78.1797,78.3365,41885.0
2023-07-05 11:05:00,84.92,84.97,84.85,84.88,156794.0,78.3365,78.3826,78.2719,78.2996,156794.0
2023-07-05 11:10:00,84.87,84.99,84.84,84.98,30857.0,78.2904,78.4011,78.2627,78.3918,30857.0
2023-07-05 11:15:00,84.98,84.98,84.8,84.82,55752.0,78.3918,78.3918,78.2258,78.2442,55752.0
2023-07-05 11:20:00,84.81,84.94,84.81,84.9,71619.0,78.235,78.3549,78.235,78.318,71619.0
2023-07-05 11:25:00,84.91,85.07,84.9,85.01,70068.0,78.3273,78.4749,78.318,78.4195,70068.0
2023-07-05 11:30:00,85.02,85.1,85.0,85.03,84071.0,78.4287,78.5025,78.4103,78.438,84071.0
2023-07-05 11:35:00,85.04,85.06,84.96,84.99,68300.0,78.4472,78.4656,78.3734,78.4011,68300.0
2023-07-05 11:40:00,84.98,85.03,84.95,85.02,36111.0,78.3918,78.438,78.3642,78.4287,36111.0
2023-07-05 11:45:00,85.02,85.03,84.89,84.91,33467.0,78.4287,78.438,78.3088,78.3273,33467.0
2023-07-05 11:50:00,84.91,84.93,84.88,84.91,17290.0,78.3273,78.3457,78.2996,78.3273,17290.0
2023-07-05 11:55:00,84.91,84.96,84.87,84.95,38005.0,78.3273,78.3734,78.2904,78.3642,38005.0
2023-07-05 12:00:00,84.96,85.05,84.92,84.98,44406.0,78.3734,78.4564,78.3365,78.3918,44406.0
2023-07-05 12:05:00,84.99,85.05,84.96,85.04,24307.0,78.4011,78.4564,78.3734,78.4472,24307.0
2023-07-05 12:10:00,85.04,85.04,84.89,84.92,41033.0,78.4472,78.4472,78.3088,78.3365,41033.0
2023-07-05 12:15:00,84.92,84.93,84.84,84.88,35563.0,78.3365,78.3457,78.2627,78.2996,35563.0
2023-07-05 12:20:00,84.89,84.94,84.87,84.93,30007.0,78.3088,78.3549,78.2904,78.3457,30007.0
2023-07-05 12:25:00,84.92,84.93,84.84,84.91,49066.0,78.3365,78.3457,78.2627,78.3273,49066.0
2023-07-05 12:30:00,84.93,84.99,84.9,84.91,52528.0,78.3457,78.4011,78.318,78.3273,52528.0
2023-07-05 12:35:00,84.91,84.99,84.82,84.98,50603.0,78.3273,78.4011,78.2442,78.3918,50603.0
2023-07-05 12:40:00,84.98,84.99,84.94,84.95,22079.0,78.3918,78.4011,78.3549,78.3642,22079.0
2023-07-05 12:45:00,84.94,85.03,84.94,85.03,21254.0,78.3549,78.438,78.3549,78.438,21254.0
2023-07-05 12:50:00,85.03,85.05,84.99,85.04,166514.0,78.438,78.4564,78.4011,78.4472,166514.0
2023-07-05 12:55:00,85.05,85.09,85.03,85.06,15544.0,78.4564,78.4933,78.438,78.4656,15544.0
2023-07-05 13:00:00,85.06,85.07,84.89,84.89,25645.0,78.4656,78.4749,78.3088,78.3088,25645.0
2023-07-05 13:05:00,84.89,84.9,84.76,84.77,99053.0,78.3088,78.318,78.1889,78.1981,99053.0
2023-07-05 13:10:00,84.77,84.8,84.74,84.76,50707.0,78.1981,78.2258,78.1704,78.1889,50707.0
2023-07-05 13:15:00,84.76,84.84,84.75,84.82,28819.0,78.1889,78.2627,78.1797,78.2442,28819.0
2023-07-05 13:20:00,84.83,84.89,84.82,84.84,24007.0,78.2535,78.3088,78.2442,78.2627,24007.0
2023-07-05 13:25:00,84.83,84.86,84.78,84.81,36752.0,78.2535,78.2811,78.2073,78.235,36752.0
2023-07-05 13:30:00,84.82,84.83,84.79,84.82,9161.0,78.2442,78.2535,78.2166,78.2442,9161.0
2023-07-05 13:35:00,84.83,84.89,84.82,84.84,13945.0,78.2535,78.3088,78.2442,78.2627,13945.0
2023-07-05 13:40:00,84.83,84.92,84.83,84.9,14422.0,78.2535,78.3365,78.2535,78.318,14422.0
2023-07-05 13:45:00,84.9,84.99,84.9,84.95,22372.0,78.318,78.4011,78.318,78.3642,22372.0
2023-07-05 13:50:00,84.94,84.98,84.92,84.94,13558.0,78.3549,78.3918,78.3365,78.3549,13558.0
2023-07-05 13:55:00,84.95,84.97,84.92,84.92,11289.0,78.3642,78.3826,78.3365,78.3365,11289.0
2023-07-05 14:00:00,84.92,84.95,84.9,84.93,17212.0,78.3365,78.3642,78.318,78.3457,17212.0
2023-07-05 14:05:00,84.92,84.97,84.88,84.92,56884.0,78.3365,78.3826,78.2996,78.3365,56884.0
2023-07-05 14:10:00,84.92,84.92,84.83,84.86,21275.0,78.3365,78.3365,78.2535,78.2811,21275.0
2023-07-05 14:15:00,84.85,84.85,84.73,84.76,83048.0,78.2719,78.2719,78.1612,78.1889,83048.0
2023-07-05 14:20:00,84.76,84.77,84.66,84.67,25880.0,78.1889,78.1981,78.0966,78.1059,25880.0
2023-07-05 14:25:00,84.67,84.73,84.66,84.68,28746.0,78.1059,78.1612,78.0966,78.1151,28746.0
2023-07-05 14:30:00,84.68,84.74,84.66,84.74,39967.0,78.1151,78.1704,78.0966,78.1704,39967.0
2023-07-05 14:35:00,84.73,84.81,84.71,84.76,20758.0,78.1612,78.235,78.1428,78.1889,20758.0
2023-07-05 14:40:00,84.77,84.89,84.77,84.89,12827.0,78.1981,78.3088,78.1981,78.3088,12827.0
2023-07-05 14:45:00,84.89,84.91,84.85,84.89,18308.0,78.3088,78.3273,78.2719,78.3088,18308.0
2023-07-05 14:50:00,84.89,84.93,84.88,84.9,34340.0,78.3088,78.3457,78.2996,78.318,34340.0
2023-07-05 14:55:00,84.9,84.95,84.9,84.94,80686.0,78.318,78.3642,78.318,78.3549,80686.0
2023-07-05 15:00:00,84.94,84.97,84.91,84.94,28633.0,78.3549,78.3826,78.3273,78.3549,28633.0
2023-07-05 15:05:00,84.94,84.97,84.91,84.96,22736.0,78.3549,78.3826,78.3273,78.3734,22736.0
2023-07-05 15:10:00,84.96,84.98,84.93,84.94,35046.0,78.3734,78.3918,78.3457,78.3549,35046.0
2023-07-05 15:15:00,84.95,84.97,84.89,84.91,28709.0,78.3642,78.3826,78.3088,78.3273,28709.0
2023-07-05 15:20:00,84.9,84.92,84.87,84.9,27423.0,78.318,78.3365,78.2904,78.318,27423.0
2023-07-05 15:25:00,84.9,84.96,84.89,84.94,33669.0,78.318,78.3734,78.3088,78.3549,33669.0
2023-07-05 15:30:00,84.94,84.95,84.79,84.8,46517.0,78.3549,78.3642,78.2166,78.2258,46517.0
2023-07-05 15:35:00,84.8,84.8,84.68,84.7,65187.0,78.2258,78.2258,78.1151,78.1335,65187.0
2023-07-05 15:40:00,84.69,84.74,84.67,84.68,85907.0,78.1243,78.1704,78.1059,78.1151,85907.0
2023-07-05 15:45:00,84.67,84.72,84.63,84.69,99460.0,78.1059,78.152,78.069,78.1243,99460.0
2023-07-05 15:50:00,84.68,84.68,84.58,84.59,118787.0,78.1151,78.1151,78.0228,78.0321,118787.0
2023-07-05 15:55:00,84.59,84.61,84.51,84.53,280033.0,78.0321,78.0505,77.9583,77.9767,280033.0
2023-07-06 09:30:00,83.46,83.49,82.93,82.98,204540.0,76.9897,77.0173,76.5008,76.5469,204540.0
2023-07-06 09:35:00,82.99,82.99,82.36,82.53,194145.0,76.5561,76.5561,75.9749,76.1318,194145.0
2023-07-06 09:40:00,82.54,83.03,82.49,83.03,133906.0,76.141,76.593,76.0949,76.593,133906.0
2023-07-06 09:45:00,83.03,83.06,82.62,82.91,223324.0,76.593,76.6207,76.2148,76.4823,223324.0
2023-07-06 09:50:00,82.91,83.13,82.88,83.06,75095.0,76.4823,76.6853,76.4546,76.6207,75095.0
2023-07-06 09:55:00,83.06,83.08,82.86,82.98,71320.0,76.6207,76.6391,76.4362,76.5469,71320.0
2023-07-06 10:00:00,82.99,82.99,82.81,82.93,119382.0,76.5561,76.5561,76.3901,76.5008,119382.0
2023-07-06 10:05:00,82.93,83.05,82.87,82.88,72788.0,76.5008,76.6115,76.4454,76.4546,72788.0
2023-07-06 10:10:00,82.89,83.0,82.84,82.97,95479.0,76.4639,76.5653,76.4177,76.5377,95479.0
2023-07-06 10:15:00,82.97,83.0,82.77,82.79,138255.0,76.5377,76.5653,76.3532,76.3716,138255.0
2023-07-06 10:20:00,82.79,83.05,82.79,83.0,84318.0,76.3716,76.6115,76.3716,76.5653,84318.0
2023-07-06 10:25:00,83.01,83.07,82.9,82.91,99798.0,76.5746,76.6299,76.4731,76.4823,99798.0
2023-07-06 10:30:00,82.9,83.11,82.87,83.1,58319.0,76.4731,76.6668,76.4454,76.6576,58319.0
2023-07-06 10:35:00,83.11,83.18,82.89,82.91,106034.0,76.6668,76.7314,76.4639,76.4823,106034.0
2023-07-06 10:40:00,82.91,83.04,82.86,82.99,72033.0,76.4823,76.6022,76.4362,76.5561,72033.0
2023-07-06 10:45:00,82.99,83.05,82.97,83.02,51666.0,76.5561,76.6115,76.5377,76.5838,51666.0
2023-07-06 10:50:00,83.01,83.05,82.95,82.99,44038.0,76.5746,76.6115,76.5192,76.5561,44038.0
2023-07-06 10:55:00,82.99,83.01,82.89,82.97,59034.0,76.5561,76.5746,76.4639,76.5377,59034.0
2023-07-06 11:00:00,82.98,82.99,82.89,82.92,23676.0,76.5469,76.5561,76.4639,76.4915,23676.0
2023-07-06 11:05:00,82.93,82.98,82.93,82.96,16418.0,76.5008,76.5469,76.5008,76.5284,16418.0
2023-07-06 11:10:00,82.97,83.14,82.92,83.13,23952.0,76.5377,76.6945,76.4915,76.6853,23952.0
2023-07-06 11:15:00,83.14,83.2,83.07,83.07,18274.0,76.6945,76.7498,76.6299,76.6299,18274.0
2023-07-06 11:20:00,83.07,83.2,83.05,83.19,16925.0,76.6299,76.7498,76.6115,76.7406,16925.0
2023-07-06 11:25:00,83.19,83.24,83.13,83.16,22272.0,76.7406,76.7867,76.6853,76.7129,22272.0
2023-07-06 11:30:00,83.15,83.25,83.15,83.24,18073.0,76.7037,76.7959,76.7037,76.7867,18073.0
2023-07-06 11:35:00,83.24,83.29,83.16,83.19,34847.0,76.7867,76.8328,76.7129,76.7406,34847.0
2023-07-06 11:40:00,83.18,83.31,83.18,83.26,15202.0,76.7314,76.8513,76.7314,76.8052,15202.0
2023-07-06 11:45:00,83.25,83.29,83.19,83.28,65158.0,76.7959,76.8328,76.7406,76.8236,65158.0
2023-07-06 11:50:00,83.28,83.39,83.25,83.38,72929.0,76.8236,76.9251,76.7959,76.9159,72929.0
2023-07-06 11:55:00,83.38,83.48,83.38,83.48,50463.0,76.9159,77.0081,76.9159,77.0081,50463.0
2023-07-06 12:00:00,83.49,83.56,83.48,83.56,45133.0,77.0173,77.0819,77.0081,77.0819,45133.0
2023-07-06 12:05:00,83.57,83.63,83.53,83.6,82224.0,77.0911,77.1465,77.0542,77.1188,82224.0
2023-07-06 12:10:00,83.61,83.69,83.61,83.66,32603.0,77.128,77.2018,77.128,77.1742,32603.0
2023-07-06 12:15:00,83.67,83.69,83.6,83.64,21376.0,77.1834,77.2018,77.1188,77.1557,21376.0
2023-07-06 12:20:00,83.63,83.74,83.63,83.73,33246.0,77.1465,77.248,77.1465,77.2387,33246.0
2023-07-06 12:25:00,83.73,83.74,83.64,83.65,28243.0,77.2387,77.248,77.1557,77.1649,28243.0
2023-07-06 12:30:00,83.65,83.68,83.63,83.66,21271.0,77.1649,77.1926,77.1465,77.1742,21271.0
2023-07-06 12:35:00,83.66,83.68,83.59,83.62,18665.0,77.1742,77.1926,77.1096,77.1373,18665.0
2023-07-06 12:40:00,83.63,83.73,83.62,83.69,11868.0,77.1465,77.2387,77.1373,77.2018,11868.0
2023-07-06 12:45:00,83.68,83.75,83.67,83.75,14203.0,77.1926,77.2572,77.1834,77.2572,14203.0
2023-07-06 12:50:00,83.76,83.84,83.75,83.77,13411.0,77.2664,77.3402,77.2572,77.2756,13411.0
2023-07-06 12:55:00,83.76,83.8,83.75,83.78,23468.0,77.2664,77.3033,77.2572,77.2849,23468.0
2023-07-06 13:00:00,83.79,83.79,83.71,83.76,18523.0,77.2941,77.2941,77.2203,77.2664,18523.0
2023-07-06 13:05:00,83.77,83.81,83.77,83.78,11617.0,77.2756,77.3125,77.2756,77.2849,11617.0
2023-07-06 13:10:00,83.78,83.83,83.75,83.76,9270.0,77.2849,77.331,77.2572,77.2664,9270.0
2023-07-06 13:15:00,83.77,83.82,83.76,83.79,9153.0,77.2756,77.3218,77.2664,77.2941,9153.0
2023-07-06 13:20:00,83.8,83.87,83.8,83.84,8587.0,77.3033,77.3679,77.3033,77.3402,8587.0
2023-07-06 13:25:00,83.83,83.84,83.78,83.84,6619.0,77.331,77.3402,77.2849,77.3402,6619.0
2023-07-06 13:30:00,83.85,83.93,83.85,83.92,19067.0,77.3494,77.4232,77.3494,77.414,19067.0
2023-07-06 13:35:00,83.92,83.93,83.85,83.85,10989.0,77.414,77.4232,77.3494,77.3494,10989.0
2023-07-06 13:40:00,83.85,83.89,83.83,83.83,62275.0,77.3494,77.3863,77.331,77.331,62275.0
2023-07-06 13:45:00,83.83,83.89,83.81,83.89,17200.0,77.331,77.3863,77.3125,77.3863,17200.0
2023-07-06 13:50:00,83.89,83.96,83.89,83.95,44936.0,77.3863,77.4509,77.3863,77.4417,44936.0
2023-07-06 13:55:00,83.93,83.95,83.89,83.92,24259.0,77.4232,77.4417,77.3863,77.414,24259.0
2023-07-06 14:00:00,83.92,83.93,83.84,83.84,13581.0,77.414,77.4232,77.3402,77.3402,13581.0
2023-07-06 14:05:00,83.84,83.89,83.83,83.84,23605.0,77.3402,77.3863,77.331,77.3402,23605.0
2023-07-06 14:10:00,83.84,83.93,83.82,83.9,19532.0,77.3402,77.4232,77.3218,77.3956,19532.0
2023-07-06 14:15:00,83.91,83.93,83.88,83.91,12191.0,77.4048,77.4232,77.3771,77.4048,12191.0
2023-07-06 14:20:00,83.92,83.92,83.82,83.89,23046.0,77.414,77.414,77.3218,77.3863,23046.0
2023-07-06 14:25:00,83.89,83.92,83.87,83.89,15995.0,77.3863,77.414,77.3679,77.3863,15995.0
2023-07-06 14:30:00,83.89,83.91,83.84,83.88,23742.0,77.3863,77.4048,77.3402,77.3771,23742.0
2023-07-06 14:35:00,83.89,83.9,83.78,83.83,73939.0,77.3863,77.3956,77.2849,77.331,73939.0
2023-07-06 14:40:00,83.83,83.92,83.83,83.92,30501.0,77.331,77.414,77.331,77.414,30501.0
2023-07-06 14:45:00,83.94,83.97,83.91,83.91,24951.0,77.4325,77.4601,77.4048,77.4048,24951.0
2023-07-06 14:50:00,83.91,83.93,83.89,83.92,24804.0,77.4048,77.4232,77.3863,77.414,24804.0
2023-07-06 14:55:00,83.92,83.97,83.91,83.95,37741.0,77.414,77.4601,77.4048,77.4417,37741.0
2023-07-06 15:00:00,83.95,83.96,83.89,83.91,37890.0,77.4417,77.4509,77.3863,77.4048,37890.0
2023-07-06 15:05:00,83.91,83.95,83.89,83.91,54341.0,77.4048,77.4417,77.3863,77.4048,54341.0
2023-07-06 15:10:00,83.9,83.93,83.79,83.8,81964.0,77.3956,77.4232,77.2941,77.3033,81964.0
2023-07-06 15:15:00,83.8,83.9,83.8,83.88,53503.0,77.3033,77.3956,77.3033,77.3771,53503.0
2023-07-06 15:20:00,83.87,83.96,83.87,83.95,23031.0,77.3679,77.4509,77.3679,77.4417,23031.0
2023-07-06 15:25:00,83.96,83.96,83.89,83.91,25330.0,77.4509,77.4509,77.3863,77.4048,25330.0
2023-07-06 15:30:00,83.9,83.96,83.86,83.91,44161.0,77.3956,77.4509,77.3587,77.4048,44161.0
2023-07-06 15:35:00,83.92,83.96,83.88,83.95,28600.0,77.414,77.4509,77.3771,77.4417,28600.0
2023-07-06 15:40:00,83.94,83.95,83.81,83.87,68077.0,77.4325,77.4417,77.3125,77.3679,68077.0
2023-07-06 15:45:00,83.86,83.86,83.76,83.85,70933.0,77.3587,77.3587,77.2664,77.3494,70933.0
2023-07-06 15:50:00,83.85,83.95,83.85,83.91,121763.0,77.3494,77.4417,77.3494,77.4048,121763.0
2023-07-06 15:55:00,83.91,84.02,83.89,83.92,374808.0,77.4048,77.5063,77.3863,77.414,374808.0
2023-07-07 09:30:00,83.49,83.8,83.41,83.62,146586.0,77.0173,77.3033,76.9435,77.1373,146586.0
2023-07-07 09:35:00,83.62,83.79,83.38,83.42,103240.0,77.1373,77.2941,76.9159,76.9528,103240.0
2023-07-07 09:40:00,83.39,83.67,83.32,83.66,71384.0,76.9251,77.1834,76.8605,77.1742,71384.0
2023-07-07 09:45:00,83.66,83.77,83.44,83.69,98110.0,77.1742,77.2756,76.9712,77.2018,98110.0
2023-07-07 09:50:00,83.68,83.8,83.47,83.5,98634.0,77.1926,77.3033,76.9989,77.0266,98634.0
2023-07-07 09:55:00,83.49,83.63,83.47,83.59,45136.0,77.0173,77.1465,76.9989,77.1096,45136.0
2023-07-07 10:00:00,83.61,83.69,83.41,83.45,93361.0,77.128,77.2018,76.9435,76.9804,93361.0
2023-07-07 10:05:00,83.45,83.52,83.35,83.52,48192.0,76.9804,77.045,76.8882,77.045,48192.0
2023-07-07 10:10:00,83.52,83.64,83.49,83.62,121373.0,77.045,77.1557,77.0173,77.1373,121373.0
2023-07-07 10:15:00,83.61,83.62,83.45,83.56,43908.0,77.128,77.1373,76.9804,77.0819,43908.0
2023-07-07 10:20:00,83.59,83.7,83.58,83.68,50399.0,77.1096,77.2111,77.1004,77.1926,50399.0
2023-07-07 10:25:00,83.67,83.69,83.59,83.6,30427.0,77.1834,77.2018,77.1096,77.1188,30427.0
2023-07-07 10:30:00,83.6,83.68,83.53,83.64,37027.0,77.1188,77.1926,77.0542,77.1557,37027.0
2023-07-07 10:35:00,83.65,83.86,83.64,83.83,51024.0,77.1649,77.3587,77.1557,77.331,51024.0
2023-07-07 10:40:00,83.82,83.92,83.82,83.82,36743.0,77.3218,77.414,77.3218,77.3218,36743.0
2023-07-07 10:45:00,83.81,83.9,83.78,83.82,39173.0,77.3125,77.3956,77.2849,77.3218,39173.0
2023-07-07 10:50:00,83.83,83.91,83.81,83.89,27290.0,77.331,77.4048,77.3125,77.3863,27290.0
2023-07-07 10:55:00,83.9,83.97,83.88,83.9,32258.0,77.3956,77.4601,77.3771,77.3956,32258.0
2023-07-07 11:00:00,83.91,83.92,83.77,83.85,28380.0,77.4048,77.414,77.2756,77.3494,28380.0
2023-07-07 11:05:00,83.85,83.92,83.82,83.82,44796.0,77.3494,77.414,77.3218,77.3218,44796.0
2023-07-07 11:10:00,83.81,83.86,83.79,83.8,27715.0,77.3125,77.3587,77.2941,77.3033,27715.0
2023-07-07 11:15:00,83.8,83.83,83.71,83.74,24083.0,77.3033,77.331,77.2203,77.248,24083.0
2023-07-07 11:20:00,83.73,83.73,83.64,83.71,42268.0,77.2387,77.2387,77.1557,77.2203,42268.0
2023-07-07 11:25:00,83.71,83.77,83.7,83.77,39204.0,77.2203,77.2756,77.2111,77.2756,39204.0
2023-07-07 11:30:00,83.77,83.94,83.77,83.94,52940.0,77.2756,77.4325,77.2756,77.4325,52940.0
2023-07-07 11:35:00,83.95,83.99,83.87,83.89,106365.0,77.4417,77.4786,77.3679,77.3863,106365.0
2023-07-07 11:40:00,83.88,83.89,83.76,83.78,15052.0,77.3771,77.3863,77.2664,77.2849,15052.0
2023-07-07 11:45:00,83.77,83.79,83.73,83.78,50375.0,77.2756,77.2941,77.2387,77.2849,50375.0
2023-07-07 11:50:00,83.78,83.8,83.62,83.62,59448.0,77.2849,77.3033,77.1373,77.1373,59448.0
2023-07-07 11:55:00,83.61,83.69,83.57,83.69,36018.0,77.128,77.2018,77.0911,77.2018,36018.0
2023-07-07 12:00:00,83.71,83.74,83.7,83.72,17653.0,77.2203,77.248,77.2111,77.2295,17653.0
2023-07-07 12:05:00,83.72,83.78,83.7,83.75,25856.0,77.2295,77.2849,77.2111,77.2572,25856.0
2023-07-07 12:10:00,83.75,83.78,83.71,83.75,103639.0,77.2572,77.2849,77.2203,77.2572,103639.0
2023-07-07 12:15:00,83.76,83.79,83.69,83.72,28402.0,77.2664,77.2941,77.2018,77.2295,28402.0
2023-07-07 12:20:00,83.72,83.78,83.72,83.76,17964.0,77.2295,77.2849,77.2295,77.2664,17964.0
2023-07-07 12:25:00,83.76,83.85,83.75,83.82,33160.0,77.2664,77.3494,77.2572,77.3218,33160.0
2023-07-07 12:30:00,83.82,83.84,83.78,83.81,55206.0,77.3218,77.3402,77.2849,77.3125,55206.0
2023-07-07 12:35:00,83.81,84.0,83.81,83.97,94791.0,77.3125,77.4878,77.3125,77.4601,94791.0
2023-07-07 12:40:00,83.97,84.1,83.96,84.09,39131.0,77.4601,77.5801,77.4509,77.5708,39131.0
2023-07-07 12:45:00,84.08,84.1,84.06,84.08,22688.0,77.5616,77.5801,77.5432,77.5616,22688.0
2023-07-07 12:50:00,84.07,84.15,84.05,84.09,45167.0,77.5524,77.6262,77.5339,77.5708,45167.0
2023-07-07 12:55:00,84.08,84.14,84.05,84.14,44065.0,77.5616,77.617,77.5339,77.617,44065.0
2023-07-07 13:00:00,84.14,84.21,84.13,84.21,80461.0,77.617,77.6815,77.6077,77.6815,80461.0
2023-07-07 13:05:00,84.21,84.25,84.15,84.16,85939.0,77.6815,77.7184,77.6262,77.6354,85939.0
2023-07-07 13:10:00,84.15,84.19,84.13,84.16,25802.0,77.6262,77.6631,77.6077,77.6354,25802.0
2023-07-07 13:15:00,84.16,84.23,84.15,84.21,31416.0,77.6354,77.7,77.6262,77.6815,31416.0
2023-07-07 13:20:00,84.21,84.27,84.19,84.25,23286.0,77.6815,77.7369,77.6631,77.7184,23286.0
2023-07-07 13:25:00,84.26,84.27,84.19,84.24,45205.0,77.7276,77.7369,77.6631,77.7092,45205.0
2023-07-07 13:30:00,84.23,84.23,84.11,84.12,14428.0,77.7,77.7,77.5893,77.5985,14428.0
2023-07-07 13:35:00,84.11,84.12,83.99,84.04,49566.0,77.5893,77.5985,77.4786,77.5247,49566.0
2023-07-07 13:40:00,84.04,84.11,84.04,84.08,18654.0,77.5247,77.5893,77.5247,77.5616,18654.0
2023-07-07 13:45:00,84.08,84.09,84.01,84.04,19368.0,77.5616,77.5708,77.497,77.5247,19368.0
2023-07-07 13:50:00,84.04,84.09,84.03,84.06,16824.0,77.5247,77.5708,77.5155,77.5432,16824.0
2023-07-07 13:55:00,84.05,84.08,83.94,84.03,80746.0,77.5339,77.5616,77.4325,77.5155,80746.0
2023-07-07 14:00:00,84.04,84.05,84.0,84.0,17444.0,77.5247,77.5339,77.4878,77.4878,17444.0
2023-07-07 14:05:00,84.0,84.06,83.99,84.02,15667.0,77.4878,77.5432,77.4786,77.5063,15667.0
2023-07-07 14:10:00,84.01,84.04,83.97,84.03,25601.0,77.497,77.5247,77.4601,77.5155,25601.0
2023-07-07 14:15:00,84.02,84.02,83.97,84.0,19629.0,77.5063,77.5063,77.4601,77.4878,19629.0
2023-07-07 14:20:00,83.99,84.04,83.98,84.02,18256.0,77.4786,77.5247,77.4694,77.5063,18256.0
2023-07-07 14:25:00,84.04,84.06,84.03,84.05,14466.0,77.5247,77.5432,77.5155,77.5339,14466.0
2023-07-07 14:30:00,84.05,84.05,84.0,84.01,16716.0,77.5339,77.5339,77.4878,77.497,16716.0
2023-07-07 14:35:00,84.01,84.04,84.0,84.01,18120.0,77.497,77.5247,77.4878,77.497,18120.0
2023-07-07 14:40:00,84.01,84.06,83.99,83.99,20382.0,77.497,77.5432,77.4786,77.4786,20382.0
2023-07-07 14:45:00,83.99,84.03,83.97,84.01,12723.0,77.4786,77.5155,77.4601,77.497,12723.0
2023-07-07 14:50:00,84.0,84.03,83.95,83.97,17683.0,77.4878,77.5155,77.4417,77.4601,17683.0
2023-07-07 14:55:00,83.97,83.97,83.91,83.96,14968.0,77.4601,77.4601,77.4048,77.4509,14968.0
2023-07-07 15:00:00,83.97,84.0,83.94,83.95,21968.0,77.4601,77.4878,77.4325,77.4417,21968.0
2023-07-07 15:05:00,83.94,83.98,83.93,83.95,28326.0,77.4325,77.4694,77.4232,77.4417,28326.0
2023-07-07 15:10:00,83.94,83.97,83.88,83.9,48705.0,77.4325,77.4601,77.3771,77.3956,48705.0
2023-07-07 15:15:00,83.91,83.96,83.84,83.88,38002.0,77.4048,77.4509,77.3402,77.3771,38002.0
2023-07-07 15:20:00,83.88,83.9,83.84,83.85,24033.0,77.3771,77.3956,77.3402,77.3494,24033.0
2023-07-07 15:25:00,83.85,83.91,83.84,83.86,44528.0,77.3494,77.4048,77.3402,77.3587,44528.0
2023-07-07 15:30:00,83.86,84.02,83.85,84.01,89689.0,77.3587,77.5063,77.3494,77.497,89689.0
2023-07-07 15:35:00,84.01,84.01,83.9,83.94,162822.0,77.497,77.497,77.3956,77.4325,162822.0
2023-07-07 15:40:00,83.93,83.97,83.88,83.89,334495.0,77.4232,77.4601,77.3771,77.3863,334495.0
2023-07-07 15:45:00,83.88,83.91,83.82,83.84,362732.0,77.3771,77.4048,77.3218,77.3402,362732.0
2023-07-07 15:50:00,83.85,83.89,83.71,83.81,219977.0,77.3494,77.3863,77.2203,77.3125,219977.0
2023-07-07 15:55:00,83.81,83.82,83.65,83.71,431606.0,77.3125,77.3218,77.1649,77.2203,431606.0
2023-07-10 09:30:00,83.47,83.78,83.24,83.67,195513.0,76.9989,77.2849,76.7867,77.1834,195513.0
2023-07-10 09:35:00,83.64,83.64,83.29,83.31,74543.0,77.1557,77.1557,76.8328,76.8513,74543.0
2023-07-10 09:40:00,83.34,83.55,83.27,83.54,266509.0,76.879,77.0727,76.8144,77.0635,266509.0
2023-07-10 09:45:00,83.56,83.72,83.54,83.72,61541.0,77.0819,77.2295,77.0635,77.2295,61541.0
2023-07-10 09:50:00,83.72,83.96,83.71,83.88,55867.0,77.2295,77.4509,77.2203,77.3771,55867.0
2023-07-10 09:55:00,83.89,83.96,83.74,83.78,69800.0,77.3863,77.4509,77.248,77.2849,69800.0
2023-07-10 10:00:00,83.78,83.9,83.78,83.9,44121.0,77.2849,77.3956,77.2849,77.3956,44121.0
2023-07-10 10:05:00,83.89,83.91,83.7,83.76,48947.0,77.3863,77.4048,77.2111,77.2664,48947.0
2023-07-10 10:10:00,83.75,83.76,83.66,83.72,38173.0,77.2572,77.2664,77.1742,77.2295,38173.0
2023-07-10 10:15:00,83.71,83.78,83.6,83.7,53260.0,77.2203,77.2849,77.1188,77.2111,53260.0
2023-07-10 10:20:00,83.71,83.73,83.54,83.57,39855.0,77.2203,77.2387,77.0635,77.0911,39855.0
2023-07-10 10:25:00,83.59,83.68,83.55,83.58,41537.0,77.1096,77.1926,77.0727,77.1004,41537.0
2023-07-10 10:30:00,83.58,83.64,83.5,83.51,34192.0,77.1004,77.1557,77.0266,77.0358,34192.0
2023-07-10 10:35:00,83.5,83.59,83.38,83.55,76486.0,77.0266,77.1096,76.9159,77.0727,76486.0
2023-07-10 10:40:00,83.56,83.58,83.5,83.5,77797.0,77.0819,77.1004,77.0266,77.0266,77797.0
2023-07-10 10:45:00,83.5,83.68,83.5,83.62,22769.0,77.0266,77.1926,77.0266,77.1373,22769.0
2023-07-10 10:50:00,83.62,83.65,83.46,83.47,16923.0,77.1373,77.1649,76.9897,76.9989,16923.0
2023-07-10 10:55:00,83.46,83.47,83.37,83.41,66274.0,76.9897,76.9989,76.9066,76.9435,66274.0
2023-07-10 11:00:00,83.42,83.48,83.37,83.46,30760.0,76.9528,77.0081,76.9066,76.9897,30760.0
2023-07-10 11:05:00,83.46,83.5,83.4,83.46,36040.0,76.9897,77.0266,76.9343,76.9897,36040.0
2023-07-10 11:10:00,83.46,83.56,83.46,83.52,15148.0,76.9897,77.0819,76.9897,77.045,15148.0
2023-07-10 11:15:00,83.54,83.55,83.44,83.47,17234.0,77.0635,77.0727,76.9712,76.9989,17234.0
2023-07-10 11:20:00,83.45,83.5,83.43,83.5,14996.0,76.9804,77.0266,76.962,77.0266,14996.0
2023-07-10 11:25:00,83.5,83.6,83.49,83.54,48964.0,77.0266,77.1188,77.0173,77.0635,48964.0
2023-07-10 11:30:00,83.54,83.7,83.53,83.67,19313.0,77.0635,77.2111,77.0542,77.1834,19313.0
2023-07-10 11:35:00,83.67,83.67,83.61,83.64,12080.0,77.1834,77.1834,77.128,77.1557,12080.0
2023-07-10 11:40:00,83.64,83.67,83.61,83.61,12451.0,77.1557,77.1834,77.128,77.128,12451.0
2023-07-10 11:45:00,83.6,83.75,83.58,83.74,41342.0,77.1188,77.2572,77.1004,77.248,41342.0
2023-07-10 11:50:00,83.75,83.78,83.73,83.77,18193.0,77.2572,77.2849,77.2387,77.2756,18193.0
2023-07-10 11:55:00,83.78,83.82,83.78,83.81,10560.0,77.2849,77.3218,77.2849,77.3125,10560.0
2023-07-10 12:00:00,83.82,83.84,83.72,83.81,34254.0,77.3218,77.3402,77.2295,77.3125,34254.0
2023-07-10 12:05:00,83.81,83.82,83.71,83.74,16109.0,77.3125,77.3218,77.2203,77.248,16109.0
2023-07-10 12:10:00,83.75,83.81,83.75,83.8,9634.0,77.2572,77.3125,77.2572,77.3033,9634.0
2023-07-10 12:15:00,83.8,83.8,83.77,83.79,10136.0,77.3033,77.3033,77.2756,77.2941,10136.0
2023-07-10 12:20:00,83.8,83.86,83.8,83.84,15443.0,77.3033,77.3587,77.3033,77.3402,15443.0
2023-07-10 12:25:00,83.84,83.85,83.8,83.81,15130.0,77.3402,77.3494,77.3033,77.3125,15130.0
2023-07-10 12:30:00,83.81,83.91,83.81,83.9,20847.0,77.3125,77.4048,77.3125,77.3956,20847.0
2023-07-10 12:35:00,83.9,83.9,83.82,83.83,74614.0,77.3956,77.3956,77.3218,77.331,74614.0
2023-07-10 12:40:00,83.83,83.87,83.77,83.87,17013.0,77.331,77.3679,77.2756,77.3679,17013.0
2023-07-10 12:45:00,83.88,83.96,83.86,83.95,11383.0,77.3771,77.4509,77.3587,77.4417,11383.0
2023-07-10 12:50:00,83.95,83.97,83.92,83.94,10535.0,77.4417,77.4601,77.414,77.4325,10535.0
2023-07-10 12:55:00,83.94,83.96,83.9,83.94,21268.0,77.4325,77.4509,77.3956,77.4325,21268.0
2023-07-10 13:00:00,83.95,83.96,83.87,83.92,13719.0,77.4417,77.4509,77.3679,77.414,13719.0
2023-07-10 13:05:00,83.91,83.93,83.88,83.91,17602.0,77.4048,77.4232,77.3771,77.4048,17602.0
2023-07-10 13:10:00,83.92,83.94,83.89,83.9,35740.0,77.414,77.4325,77.3863,77.3956,35740.0
2023-07-10 13:15:00,83.91,83.97,83.9,83.95,9430.0,77.4048,77.4601,77.3956,77.4417,9430.0
2023-07-10 13:20:00,83.96,83.99,83.96,83.97,16864.0,77.4509,77.4786,77.4509,77.4601,16864.0
2023-07-10 13:25:00,83.96,84.03,83.94,84.03,16690.0,77.4509,77.5155,77.4325,77.5155,16690.0
2023-07-10 13:30:00,84.03,84.04,83.98,83.99,9309.0,77.5155,77.5247,77.4694,77.4786,9309.0
2023-07-10 13:35:00,84.01,84.11,84.01,84.09,58427.0,77.497,77.5893,77.497,77.5708,58427.0
2023-07-10 13:40:00,84.09,84.15,84.09,84.13,16235.0,77.5708,77.6262,77.5708,77.6077,16235.0
2023-07-10 13:45:00,84.13,84.15,84.08,84.09,13354.0,77.6077,77.6262,77.5616,77.5708,13354.0
2023-07-10 13:50:00,84.08,84.15,84.08,84.15,14493.0,77.5616,77.6262,77.5616,77.6262,14493.0
2023-07-10 13:55:00,84.14,84.15,84.12,84.13,12797.0,77.617,77.6262,77.5985,77.6077,12797.0
2023-07-10 14:00:00,84.14,84.15,84.06,84.06,14044.0,77.617,77.6262,77.5432,77.5432,14044.0
2023-07-10 14:05:00,84.06,84.09,84.05,84.05,11396.0,77.5432,77.5708,77.5339,77.5339,11396.0
2023-07-10 14:10:00,84.05,84.06,84.0,84.04,8203.0,77.5339,77.5432,77.4878,77.5247,8203.0
2023-07-10 14:15:00,84.04,84.07,83.97,83.98,20087.0,77.5247,77.5524,77.4601,77.4694,20087.0
2023-07-10 14:20:00,83.98,84.09,83.98,84.08,18031.0,77.4694,77.5708,77.4694,77.5616,18031.0
2023-07-10 14:25:00,84.08,84.08,84.02,84.03,14270.0,77.5616,77.5616,77.5063,77.5155,14270.0
2023-07-10 14:30:00,84.02,84.1,84.01,84.06,135460.0,77.5063,77.5801,77.497,77.5432,135460.0
2023-07-10 14:35:00,84.07,84.16,84.05,84.1,145415.0,77.5524,77.6354,77.5339,77.5801,145415.0
2023-07-10 14:40:00,84.1,84.12,84.07,84.09,15159.0,77.5801,77.5985,77.5524,77.5708,15159.0
2023-07-10 14:45:00,84.07,84.08,84.03,84.06,17338.0,77.5524,77.5616,77.5155,77.5432,17338.0
2023-07-10 14:50:00,84.04,84.05,84.02,84.04,11419.0,77.5247,77.5339,77.5063,77.5247,11419.0
2023-07-10 14:55:00,84.05,84.09,84.04,84.07,12604.0,77.5339,77.5708,77.5247,77.5524,12604.0
2023-07-10 15:00:00,84.09,84.12,84.05,84.09,27712.0,77.5708,77.5985,77.5339,77.5708,27712.0
2023-07-10 15:05:00,84.1,84.12,83.98,84.01,114337.0,77.5801,77.5985,77.4694,77.497,114337.0
2023-07-10 15:10:00,84.0,84.0,83.92,83.96,75204.0,77.4878,77.4878,77.414,77.4509,75204.0
2023-07-10 15:15:00,83.97,84.0,83.91,83.92,21948.0,77.4601,77.4878,77.4048,77.414,21948.0
2023-07-10 15:20:00,83.92,84.0,83.88,83.95,89132.0,77.414,77.4878,77.3771,77.4417,89132.0
2023-07-10 15:25:00,83.95,84.02,83.92,84.0,22619.0,77.4417,77.5063,77.414,77.4878,22619.0
2023-07-10 15:30:00,84.0,84.01,83.95,83.98,47969.0,77.4878,77.497,77.4417,77.4694,47969.0
2023-07-10 15:35:00,83.97,84.02,83.95,83.96,45193.0,77.4601,77.5063,77.4417,77.4509,45193.0
2023-07-10 15:40:00,83.95,84.07,83.94,84.06,39346.0,77.4417,77.5524,77.4325,77.5432,39346.0
2023-07-10 15:45:00,84.06,84.08,84.0,84.01,41652.0,77.5432,77.5616,77.4878,77.497,41652.0
2023-07-10 15:50:00,84.0,84.08,83.95,84.07,74702.0,77.4878,77.5616,77.4417,77.5524,74702.0
2023-07-10 15:55:00,84.07,84.1,84.02,84.1,114864.0,77.5524,77.5801,77.5063,77.5801,114864.0
2023-07-11 09:30:00,84.32,84.53,84.32,84.43,160760.0,77.783,77.9767,77.783,77.8845,160760.0
2023-07-11 09:35:00,84.45,84.49,84.19,84.38,60742.0,77.9029,77.9398,77.6631,77.8383,60742.0
2023-07-11 09:40:00,84.36,84.5,84.16,84.27,89376.0,77.8199,77.949,77.6354,77.7369,89376.0
2023-07-11 09:45:00,84.27,84.34,84.16,84.28,62155.0,77.7369,77.8014,77.6354,77.7461,62155.0
2023-07-11 09:50:00,84.27,84.31,84.12,84.18,48115.0,77.7369,77.7738,77.5985,77.6539,48115.0
2023-07-11 09:55:00,84.18,84.26,84.16,84.26,56756.0,77.6539,77.7276,77.6354,77.7276,56756.0
2023-07-11 10:00:00,84.27,84.36,84.27,84.34,48293.0,77.7369,77.8199,77.7369,77.8014,48293.0
2023-07-11 10:05:00,84.34,84.43,84.22,84.29,75209.0,77.8014,77.8845,77.6907,77.7553,75209.0
2023-07-11 10:10:00,84.27,84.32,84.16,84.27,67508.0,77.7369,77.783,77.6354,77.7369,67508.0
2023-07-11 10:15:00,84.27,84.48,84.26,84.47,72808.0,77.7369,77.9306,77.7276,77.9214,72808.0
2023-07-11 10:20:00,84.46,84.48,84.41,84.48,111123.0,77.9121,77.9306,77.866,77.9306,111123.0
2023-07-11 10:25:00,84.47,84.58,84.46,84.5,43823.0,77.9214,78.0228,77.9121,77.949,43823.0
2023-07-11 10:30:00,84.49,84.49,84.31,84.36,53763.0,77.9398,77.9398,77.7738,77.8199,53763.0
2023-07-11 10:35:00,84.37,84.48,84.36,84.44,26058.0,77.8291,77.9306,77.8199,77.8937,26058.0
2023-07-11 10:40:00,84.44,84.54,84.42,84.52,44131.0,77.8937,77.9859,77.8752,77.9675,44131.0
2023-07-11 10:45:00,84.53,84.55,84.44,84.48,20191.0,77.9767,77.9952,77.8937,77.9306,20191.0
2023-07-11 10:50:00,84.48,84.61,84.46,84.59,45950.0,77.9306,78.0505,77.9121,78.0321,45950.0
2023-07-11 10:55:00,84.58,84.66,84.55,84.62,54179.0,78.0228,78.0966,77.9952,78.0597,54179.0
2023-07-11 11:00:00,84.63,84.66,84.52,84.53,18424.0,78.069,78.0966,77.9675,77.9767,18424.0
2023-07-11 11:05:00,84.54,84.61,84.53,84.57,24202.0,77.9859,78.0505,77.9767,78.0136,24202.0
2023-07-11 11:10:00,84.56,84.65,84.51,84.64,113342.0,78.0044,78.0874,77.9583,78.0782,113342.0
2023-07-11 11:15:00,84.65,84.68,84.6,84.67,30369.0,78.0874,78.1151,78.0413,78.1059,30369.0
2023-07-11 11:20:00,84.67,84.73,84.66,84.68,35867.0,78.1059,78.1612,78.0966,78.1151,35867.0
2023-07-11 11:25:00,84.67,84.7,84.63,84.69,22246.0,78.1059,78.1335,78.069,78.1243,22246.0
2023-07-11 11:30:00,84.69,84.74,84.66,84.74,17772.0,78.1243,78.1704,78.0966,78.1704,17772.0
2023-07-11 11:35:00,84.74,84.81,84.72,84.81,19228.0,78.1704,78.235,78.152,78.235,19228.0
2023-07-11 11:40:00,84.81,84.87,84.8,84.86,29750.0,78.235,78.2904,78.2258,78.2811,29750.0
2023-07-11 11:45:00,84.85,84.87,84.76,84.78,23081.0,78.2719,78.2904,78.1889,78.2073,23081.0
2023-07-11 11:50:00,84.77,84.79,84.73,84.74,65019.0,78.1981,78.2166,78.1612,78.1704,65019.0
2023-07-11 11:55:00,84.73,84.8,84.7,84.78,19627.0,78.1612,78.2258,78.1335,78.2073,19627.0
2023-07-11 12:00:00,84.78,84.85,84.77,84.81,22720.0,78.2073,78.2719,78.1981,78.235,22720.0
2023-07-11 12:05:00,84.82,84.88,84.81,84.84,22255.0,78.2442,78.2996,78.235,78.2627,22255.0
2023-07-11 12:10:00,84.84,84.93,84.83,84.92,21437.0,78.2627,78.3457,78.2535,78.3365,21437.0
2023-07-11 12:15:00,84.92,84.93,84.89,84.9,13030.0,78.3365,78.3457,78.3088,78.318,13030.0
2023-07-11 12:20:00,84.9,84.91,84.81,84.82,27653.0,78.318,78.3273,78.235,78.2442,27653.0
2023-07-11 12:25:00,84.82,84.86,84.74,84.79,11944.0,78.2442,78.2811,78.1704,78.2166,11944.0
2023-07-11 12:30:00,84.78,84.85,84.74,84.75,12436.0,78.2073,78.2719,78.1704,78.1797,12436.0
2023-07-11 12:35:00,84.74,84.8,84.72,84.8,11820.0,78.1704,78.2258,78.152,78.2258,11820.0
2023-07-11 12:40:00,84.81,84.88,84.8,84.88,11808.0,78.235,78.2996,78.2258,78.2996,11808.0
2023-07-11 12:45:00,84.88,84.91,84.86,84.9,26067.0,78.2996,78.3273,78.2811,78.318,26067.0
2023-07-11 12:50:00,84.9,84.94,84.86,84.94,67028.0,78.318,78.3549,78.2811,78.3549,67028.0
2023-07-11 12:55:00,84.94,84.95,84.85,84.88,22917.0,78.3549,78.3642,78.2719,78.2996,22917.0
2023-07-11 13:00:00,84.88,84.88,84.79,84.86,42594.0,78.2996,78.2996,78.2166,78.2811,42594.0
2023-07-11 13:05:00,84.86,84.91,84.82,84.87,21712.0,78.2811,78.3273,78.2442,78.2904,21712.0
2023-07-11 13:10:00,84.86,84.87,84.8,84.82,13209.0,78.2811,78.2904,78.2258,78.2442,13209.0
2023-07-11 13:15:00,84.83,84.86,84.79,84.8,10474.0,78.2535,78.2811,78.2166,78.2258,10474.0
2023-07-11 13:20:00,84.8,84.84,84.79,84.83,11260.0,78.2258,78.2627,78.2166,78.2535,11260.0
2023-07-11 13:25:00,84.84,84.86,84.82,84.84,13150.0,78.2627,78.2811,78.2442,78.2627,13150.0
2023-07-11 13:30:00,84.84,84.84,84.74,84.76,24180.0,78.2627,78.2627,78.1704,78.1889,24180.0
2023-07-11 13:35:00,84.75,84.77,84.7,84.75,28206.0,78.1797,78.1981,78.1335,78.1797,28206.0
2023-07-11 13:40:00,84.73,84.84,84.73,84.83,22081.0,78.1612,78.2627,78.1612,78.2535,22081.0
2023-07-11 13:45:00,84.84,84.87,84.83,84.86,11796.0,78.2627,78.2904,78.2535,78.2811,11796.0
2023-07-11 13:50:00,84.87,84.88,84.84,84.84,19430.0,78.2904,78.2996,78.2627,78.2627,19430.0
2023-07-11 13:55:00,84.84,84.84,84.77,84.82,66551.0,78.2627,78.2627,78.1981,78.2442,66551.0
2023-07-11 14:00:00,84.81,84.9,84.81,84.9,10619.0,78.235,78.318,78.235,78.318,10619.0
2023-07-11 14:05:00,84.9,84.91,84.76,84.76,82331.0,78.318,78.3273,78.1889,78.1889,82331.0
2023-07-11 14:10:00,84.76,84.77,84.67,84.7,28273.0,78.1889,78.1981,78.1059,78.1335,28273.0
2023-07-11 14:15:00,84.7,84.76,84.69,84.76,23823.0,78.1335,78.1889,78.1243,78.1889,23823.0
2023-07-11 14:20:00,84.75,84.75,84.7,84.75,13694.0,78.1797,78.1797,78.1335,78.1797,13694.0
2023-07-11 14:25:00,84.74,84.8,84.71,84.8,9391.0,78.1704,78.2258,78.1428,78.2258,9391.0
2023-07-11 14:30:00,84.8,84.84,84.79,84.81,29270.0,78.2258,78.2627,78.2166,78.235,29270.0
2023-07-11 14:35:00,84.81,84.81,84.75,84.79,18672.0,78.235,78.235,78.1797,78.2166,18672.0
2023-07-11 14:40:00,84.8,84.9,84.79,84.85,25901.0,78.2258,78.318,78.2166,78.2719,25901.0
2023-07-11 14:45:00,84.86,84.89,84.82,84.87,23575.0,78.2811,78.3088,78.2442,78.2904,23575.0
2023-07-11 14:50:00,84.89,84.9,84.84,84.85,26101.0,78.3088,78.318,78.2627,78.2719,26101.0
2023-07-11 14:55:00,84.86,84.94,84.85,84.93,20752.0,78.2811,78.3549,78.2719,78.3457,20752.0
2023-07-11 15:00:00,84.93,84.99,84.93,84.97,26913.0,78.3457,78.4011,78.3457,78.3826,26913.0
2023-07-11 15:05:00,84.97,84.99,84.92,84.96,77469.0,78.3826,78.4011,78.3365,78.3734,77469.0
2023-07-11 15:10:00,84.97,84.98,84.92,84.92,21505.0,78.3826,78.3918,78.3365,78.3365,21505.0
2023-07-11 15:15:00,84.92,85.02,84.91,85.02,18937.0,78.3365,78.4287,78.3273,78.4287,18937.0
2023-07-11 15:20:00,85.03,85.07,85.01,85.04,48046.0,78.438,78.4749,78.4195,78.4472,48046.0
2023-07-11 15:25:00,85.03,85.04,85.01,85.02,29195.0,78.438,78.4472,78.4195,78.4287,29195.0
2023-07-11 15:30:00,85.02,85.03,84.93,84.96,34729.0,78.4287,78.438,78.3457,78.3734,34729.0
2023-07-11 15:35:00,84.96,85.04,84.96,85.01,40869.0,78.3734,78.4472,78.3734,78.4195,40869.0
2023-07-11 15:40:00,85.0,85.1,84.99,85.1,109991.0,78.4103,78.5025,78.4011,78.5025,109991.0
2023-07-11 15:45:00,85.1,85.3,85.1,85.28,115773.0,78.5025,78.687,78.5025,78.6686,115773.0
2023-07-11 15:50:00,85.3,85.34,85.26,85.26,92770.0,78.687,78.7239,78.6501,78.6501,92770.0
2023-07-11 15:55:00,85.26,85.31,85.23,85.28,152187.0,78.6501,78.6962,78.6224,78.6686,152187.0
2023-07-12 09:30:00,86.44,86.45,86.19,86.32,262964.0,79.7386,79.7479,79.508,79.6279,262964.0
2023-07-12 09:35:00,86.31,86.55,86.26,86.33,172791.0,79.6187,79.8401,79.5726,79.6372,172791.0
2023-07-12 09:40:00,86.33,86.34,86.12,86.17,72323.0,79.6372,79.6464,79.4434,79.4896,72323.0
2023-07-12 09:45:00,86.16,86.22,86.07,86.12,68011.0,79.4803,79.5357,79.3973,79.4434,68011.0
2023-07-12 09:50:00,86.13,86.43,86.11,86.11,81421.0,79.4527,79.7294,79.4342,79.4342,81421.0
2023-07-12 09:55:00,86.12,86.35,86.05,86.35,39923.0,79.4434,79.6556,79.3789,79.6556,39923.0
2023-07-12 10:00:00,86.37,86.42,86.19,86.19,45380.0,79.6741,79.7202,79.508,79.508,45380.0
2023-07-12 10:05:00,86.2,86.34,86.14,86.32,35689.0,79.5172,79.6464,79.4619,79.6279,35689.0
2023-07-12 10:10:00,86.31,86.35,86.27,86.29,24807.0,79.6187,79.6556,79.5818,79.6003,24807.0
2023-07-12 10:15:00,86.29,86.33,86.21,86.22,37123.0,79.6003,79.6372,79.5265,79.5357,37123.0
2023-07-12 10:20:00,86.21,86.26,86.09,86.11,51591.0,79.5265,79.5726,79.4158,79.4342,51591.0
2023-07-12 10:25:00,86.11,86.16,86.08,86.1,17916.0,79.4342,79.4803,79.4066,79.425,17916.0
2023-07-12 10:30:00,86.1,86.27,86.07,86.22,29755.0,79.425,79.5818,79.3973,79.5357,29755.0
2023-07-12 10:35:00,86.24,86.28,86.11,86.14,37165.0,79.5541,79.591,79.4342,79.4619,37165.0
2023-07-12 10:40:00,86.15,86.2,86.09,86.11,22918.0,79.4711,79.5172,79.4158,79.4342,22918.0
2023-07-12 10:45:00,86.14,86.18,86.1,86.15,42035.0,79.4619,79.4988,79.425,79.4711,42035.0
2023-07-12 10:50:00,86.14,86.15,86.05,86.08,43588.0,79.4619,79.4711,79.3789,79.4066,43588.0
2023-07-12 10:55:00,86.09,86.18,86.07,86.12,27369.0,79.4158,79.4988,79.3973,79.4434,27369.0
2023-07-12 11:00:00,86.12,86.13,85.97,86.02,42322.0,79.4434,79.4527,79.3051,79.3512,42322.0
2023-07-12 11:05:00,86.03,86.06,85.96,86.02,31960.0,79.3604,79.3881,79.2959,79.3512,31960.0
2023-07-12 11:10:00,86.02,86.09,85.99,86.07,22159.0,79.3512,79.4158,79.3235,79.3973,22159.0
2023-07-12 11:15:00,86.07,86.08,85.98,86.05,51648.0,79.3973,79.4066,79.3143,79.3789,51648.0
2023-07-12 11:20:00,86.05,86.11,86.04,86.09,56678.0,79.3789,79.4342,79.3697,79.4158,56678.0
2023-07-12 11:25:00,86.09,86.17,86.06,86.06,71543.0,79.4158,79.4896,79.3881,79.3881,71543.0
2023-07-12 11:30:00,86.07,86.22,86.05,86.2,52858.0,79.3973,79.5357,79.3789,79.5172,52858.0
2023-07-12 11:35:00,86.23,86.34,86.22,86.29,45437.0,79.5449,79.6464,79.5357,79.6003,45437.0
2023-07-12 11:40:00,86.28,86.28,86.07,86.12,80312.0,79.591,79.591,79.3973,79.4434,80312.0
2023-07-12 11:45:00,86.12,86.29,86.09,86.28,75817.0,79.4434,79.6003,79.4158,79.591,75817.0
2023-07-12 11:50:00,86.28,86.31,86.08,86.09,41822.0,79.591,79.6187,79.4066,79.4158,41822.0
2023-07-12 11:55:00,86.09,86.11,86.01,86.06,56307.0,79.4158,79.4342,79.342,79.3881,56307.0
2023-07-12 12:00:00,86.05,86.07,85.98,86.05,45186.0,79.3789,79.3973,79.3143,79.3789,45186.0
2023-07-12 12:05:00,86.05,86.12,86.05,86.08,27120.0,79.3789,79.4434,79.3789,79.4066,27120.0
2023-07-12 12:10:00,86.08,86.23,86.07,86.22,15907.0,79.4066,79.5449,79.3973,79.5357,15907.0
2023-07-12 12:15:00,86.23,86.24,86.12,86.14,43201.0,79.5449,79.5541,79.4434,79.4619,43201.0
2023-07-12 12:20:00,86.15,86.26,86.14,86.19,24123.0,79.4711,79.5726,79.4619,79.508,24123.0
2023-07-12 12:25:00,86.19,86.25,86.18,86.22,49858.0,79.508,79.5634,79.4988,79.5357,49858.0
2023-07-12 12:30:00,86.23,86.29,86.22,86.27,81603.0,79.5449,79.6003,79.5357,79.5818,81603.0
2023-07-12 12:35:00,86.27,86.34,86.26,86.28,68067.0,79.5818,79.6464,79.5726,79.591,68067.0
2023-07-12 12:40:00,86.27,86.33,86.26,86.31,21350.0,79.5818,79.6372,79.5726,79.6187,21350.0
2023-07-12 12:45:00,86.32,86.35,86.29,86.3,52717.0,79.6279,79.6556,79.6003,79.6095,52717.0
2023-07-12 12:50:00,86.3,86.44,86.28,86.42,28258.0,79.6095,79.7386,79.591,79.7202,28258.0
2023-07-12 12:55:00,86.42,86.43,86.36,86.39,14570.0,79.7202,79.7294,79.6648,79.6925,14570.0
2023-07-12 13:00:00,86.4,86.42,86.33,86.37,15894.0,79.7017,79.7202,79.6372,79.6741,15894.0
2023-07-12 13:05:00,86.36,86.37,86.31,86.37,10053.0,79.6648,79.6741,79.6187,79.6741,10053.0
2023-07-12 13:10:00,86.38,86.47,86.36,86.46,10241.0,79.6833,79.7663,79.6648,79.7571,10241.0
2023-07-12 13:15:00,86.45,86.46,86.4,86.45,21846.0,79.7479,79.7571,79.7017,79.7479,21846.0
2023-07-12 13:20:00,86.44,86.44,86.39,86.4,32222.0,79.7386,79.7386,79.6925,79.7017,32222.0
2023-07-12 13:25:00,86.41,86.43,86.38,86.4,24018.0,79.711,79.7294,79.6833,79.7017,24018.0
2023-07-12 13:30:00,86.39,86.43,86.32,86.41,97933.0,79.6925,79.7294,79.6279,79.711,97933.0
2023-07-12 13:35:00,86.41,86.42,86.31,86.33,32004.0,79.711,79.7202,79.6187,79.6372,32004.0
2023-07-12 13:40:00,86.32,86.34,86.28,86.3,77763.0,79.6279,79.6464,79.591,79.6095,77763.0
2023-07-12 13:45:00,86.3,86.37,86.29,86.31,44858.0,79.6095,79.6741,79.6003,79.6187,44858.0
2023-07-12 13:50:00,86.31,86.33,86.26,86.32,35174.0,79.6187,79.6372,79.5726,79.6279,35174.0
2023-07-12 13:55:00,86.34,86.34,86.28,86.3,21489.0,79.6464,79.6464,79.591,79.6095,21489.0
2023-07-12 14:00:00,86.3,86.35,86.26,86.3,17449.0,79.6095,79.6556,79.5726,79.6095,17449.0
2023-07-12 14:05:00,86.3,86.34,86.28,86.31,18191.0,79.6095,79.6464,79.591,79.6187,18191.0
2023-07-12 14:10:00,86.31,86.36,86.28,86.33,26188.0,79.6187,79.6648,79.591,79.6372,26188.0
2023-07-12 14:15:00,86.33,86.35,86.27,86.3,7508.0,79.6372,79.6556,79.5818,79.6095,7508.0
2023-07-12 14:20:00,86.31,86.35,86.25,86.26,31023.0,79.6187,79.6556,79.5634,79.5726,31023.0
2023-07-12 14:25:00,86.26,86.3,86.24,86.25,26747.0,79.5726,79.6095,79.5541,79.5634,26747.0
2023-07-12 14:30:00,86.26,86.31,86.24,86.29,24234.0,79.5726,79.6187,79.5541,79.6003,24234.0
2023-07-12 14:35:00,86.28,86.33,86.26,86.3,28978.0,79.591,79.6372,79.5726,79.6095,28978.0
2023-07-12 14:40:00,86.28,86.29,86.22,86.23,42275.0,79.591,79.6003,79.5357,79.5449,42275.0
2023-07-12 14:45:00,86.22,86.3,86.22,86.27,71106.0,79.5357,79.6095,79.5357,79.5818,71106.0
2023-07-12 14:50:00,86.26,86.29,86.23,86.25,26096.0,79.5726,79.6003,79.5449,79.5634,26096.0
2023-07-12 14:55:00,86.23,86.34,86.23,86.3,35311.0,79.5449,79.6464,79.5449,79.6095,35311.0
2023-07-12 15:00:00,86.3,86.33,86.25,86.27,18735.0,79.6095,79.6372,79.5634,79.5818,18735.0
2023-07-12 15:05:00,86.27,86.29,86.24,86.26,57145.0,79.5818,79.6003,79.5541,79.5726,57145.0
2023-07-12 15:10:00,86.25,86.27,86.21,86.23,47440.0,79.5634,79.5818,79.5265,79.5449,47440.0
2023-07-12 15:15:00,86.23,86.28,86.2,86.22,89573.0,79.5449,79.591,79.5172,79.5357,89573.0
2023-07-12 15:20:00,86.21,86.21,86.01,86.01,64281.0,79.5265,79.5265,79.342,79.342,64281.0
2023-07-12 15:25:00,86.01,86.04,85.95,86.0,46885.0,79.342,79.3697,79.2866,79.3328,46885.0
2023-07-12 15:30:00,86.0,86.03,85.89,85.94,97623.0,79.3328,79.3604,79.2313,79.2774,97623.0
2023-07-12 15:35:00,85.94,86.02,85.92,85.99,122800.0,79.2774,79.3512,79.259,79.3235,122800.0
2023-07-12 15:40:00,85.99,86.17,85.99,86.16,156570.0,79.3235,79.4896,79.3235,79.4803,156570.0
2023-07-12 15:45:00,86.16,86.17,85.99,86.0,69717.0,79.4803,79.4896,79.3235,79.3328,69717.0
2023-07-12 15:50:00,86.0,86.0,85.81,85.85,219978.0,79.3328,79.3328,79.1575,79.1944,219978.0
2023-07-12 15:55:00,85.84,85.86,85.67,85.73,415996.0,79.1852,79.2036,79.0283,79.0837,415996.0
2023-07-13 09:30:00,85.74,85.77,85.5,85.68,155042.0,79.0929,79.1206,78.8715,79.0376,155042.0
2023-07-13 09:35:00,85.67,85.79,85.45,85.67,161254.0,79.0283,79.139,78.8254,79.0283,161254.0
2023-07-13 09:40:00,85.69,85.73,85.53,85.57,78408.0,79.0468,79.0837,78.8992,78.9361,78408.0
2023-07-13 09:45:00,85.57,85.59,85.33,85.34,68670.0,78.9361,78.9545,78.7147,78.7239,68670.0
2023-07-13 09:50:00,85.33,85.45,85.26,85.45,49320.0,78.7147,78.8254,78.6501,78.8254,49320.0
2023-07-13 09:55:00,85.45,85.48,85.37,85.4,83866.0,78.8254,78.8531,78.7516,78.7793,83866.0
2023-07-13 10:00:00,85.42,85.5,85.33,85.46,55279.0,78.7977,78.8715,78.7147,78.8346,55279.0
2023-07-13 10:05:00,85.46,85.58,85.46,85.51,54177.0,78.8346,78.9453,78.8346,78.8807,54177.0
2023-07-13 10:10:00,85.51,85.6,85.5,85.56,53647.0,78.8807,78.9638,78.8715,78.9269,53647.0
2023-07-13 10:15:00,85.56,85.56,85.42,85.45,42830.0,78.9269,78.9269,78.7977,78.8254,42830.0
2023-07-13 10:20:00,85.45,85.46,85.3,85.42,131833.0,78.8254,78.8346,78.687,78.7977,131833.0
2023-07-13 10:25:00,85.43,85.55,85.43,85.53,51197.0,78.8069,78.9176,78.8069,78.8992,51197.0
2023-07-13 10:30:00,85.53,85.7,85.52,85.63,36603.0,78.8992,79.056,78.89,78.9914,36603.0
2023-07-13 10:35:00,85.64,85.71,85.53,85.53,39846.0,79.0007,79.0652,78.8992,78.8992,39846.0
2023-07-13 10:40:00,85.53,85.56,85.48,85.49,28369.0,78.8992,78.9269,78.8531,78.8623,28369.0
2023-07-13 10:45:00,85.49,85.57,85.48,85.54,26246.0,78.8623,78.9361,78.8531,78.9084,26246.0
2023-07-13 10:50:00,85.55,85.57,85.44,85.45,76585.0,78.9176,78.9361,78.8162,78.8254,76585.0
2023-07-13 10:55:00,85.45,85.54,85.43,85.53,37779.0,78.8254,78.9084,78.8069,78.8992,37779.0
2023-07-13 11:00:00,85.54,85.61,85.53,85.61,16908.0,78.9084,78.973,78.8992,78.973,16908.0
2023-07-13 11:05:00,85.61,85.64,85.56,85.58,34837.0,78.973,79.0007,78.9269,78.9453,34837.0
2023-07-13 11:10:00,85.59,85.63,85.53,85.56,44382.0,78.9545,78.9914,78.8992,78.9269,44382.0
2023-07-13 11:15:00,85.57,85.66,85.57,85.64,42340.0,78.9361,79.0191,78.9361,79.0007,42340.0
2023-07-13 11:20:00,85.64,85.72,85.62,85.67,30335.0,79.0007,79.0745,78.9822,79.0283,30335.0
2023-07-13 11:25:00,85.67,85.73,85.64,85.72,37516.0,79.0283,79.0837,79.0007,79.0745,37516.0
2023-07-13 11:30:00,85.73,85.81,85.73,85.81,44496.0,79.0837,79.1575,79.0837,79.1575,44496.0
2023-07-13 11:35:00,85.81,85.81,85.68,85.69,71200.0,79.1575,79.1575,79.0376,79.0468,71200.0
2023-07-13 11:40:00,85.69,85.82,85.67,85.79,34474.0,79.0468,79.1667,79.0283,79.139,34474.0
2023-07-13 11:45:00,85.79,85.84,85.76,85.84,23347.0,79.139,79.1852,79.1114,79.1852,23347.0
2023-07-13 11:50:00,85.83,85.9,85.81,85.89,48726.0,79.1759,79.2405,79.1575,79.2313,48726.0
2023-07-13 11:55:00,85.89,85.95,85.87,85.9,29106.0,79.2313,79.2866,79.2128,79.2405,29106.0
2023-07-13 12:00:00,85.91,85.92,85.8,85.86,44167.0,79.2497,79.259,79.1483,79.2036,44167.0
2023-07-13 12:05:00,85.86,85.86,85.79,85.79,16922.0,79.2036,79.2036,79.139,79.139,16922.0
2023-07-13 12:10:00,85.79,85.82,85.75,85.79,16815.0,79.139,79.1667,79.1021,79.139,16815.0
2023-07-13 12:15:00,85.8,85.85,85.77,85.77,19599.0,79.1483,79.1944,79.1206,79.1206,19599.0
2023-07-13 12:20:00,85.77,85.81,85.76,85.79,19129.0,79.1206,79.1575,79.1114,79.139,19129.0
2023-07-13 12:25:00,85.77,85.83,85.77,85.82,10314.0,79.1206,79.1759,79.1206,79.1667,10314.0
2023-07-13 12:30:00,85.82,85.9,85.82,85.89,48974.0,79.1667,79.2405,79.1667,79.2313,48974.0
2023-07-13 12:35:00,85.89,85.92,85.84,85.87,43190.0,79.2313,79.259,79.1852,79.2128,43190.0
2023-07-13 12:40:00,85.88,85.89,85.84,85.86,36517.0,79.2221,79.2313,79.1852,79.2036,36517.0
2023-07-13 12:45:00,85.87,85.89,85.81,85.81,48123.0,79.2128,79.2313,79.1575,79.1575,48123.0
2023-07-13 12:50:00,85.81,85.89,85.81,85.84,38460.0,79.1575,79.2313,79.1575,79.1852,38460.0
2023-07-13 12:55:00,85.83,85.85,85.79,85.85,22664.0,79.1759,79.1944,79.139,79.1944,22664.0
2023-07-13 13:00:00,85.87,85.89,85.75,85.77,19513.0,79.2128,79.2313,79.1021,79.1206,19513.0
2023-07-13 13:05:00,85.77,85.79,85.71,85.72,26450.0,79.1206,79.139,79.0652,79.0745,26450.0
2023-07-13 13:10:00,85.71,85.78,85.71,85.76,31661.0,79.0652,79.1298,79.0652,79.1114,31661.0
2023-07-13 13:15:00,85.76,85.84,85.75,85.8,11026.0,79.1114,79.1852,79.1021,79.1483,11026.0
2023-07-13 13:20:00,85.8,85.84,85.79,85.82,23212.0,79.1483,79.1852,79.139,79.1667,23212.0
2023-07-13 13:25:00,85.82,85.88,85.81,85.86,20387.0,79.1667,79.2221,79.1575,79.2036,20387.0
2023-07-13 13:30:00,85.87,85.9,85.85,85.85,25550.0,79.2128,79.2405,79.1944,79.1944,25550.0
2023-07-13 13:35:00,85.85,85.85,85.78,85.83,17921.0,79.1944,79.1944,79.1298,79.1759,17921.0
2023-07-13 13:40:00,85.83,85.89,85.82,85.88,19543.0,79.1759,79.2313,79.1667,79.2221,19543.0
2023-07-13 13:45:00,85.89,85.89,85.83,85.87,76783.0,79.2313,79.2313,79.1759,79.2128,76783.0
2023-07-13 13:50:00,85.87,85.94,85.86,85.92,71916.0,79.2128,79.2774,79.2036,79.259,71916.0
2023-07-13 13:55:00,85.93,85.93,85.86,85.88,12204.0,79.2682,79.2682,79.2036,79.2221,12204.0
2023-07-13 14:00:00,85.88,85.9,85.85,85.9,23339.0,79.2221,79.2405,79.1944,79.2405,23339.0
2023-07-13 14:05:00,85.89,85.95,85.88,85.92,15611.0,79.2313,79.2866,79.2221,79.259,15611.0
2023-07-13 14:10:00,85.91,85.93,85.85,85.88,7890.0,79.2497,79.2682,79.1944,79.2221,7890.0
2023-07-13 14:15:00,85.89,85.92,85.84,85.86,41513.0,79.2313,79.259,79.1852,79.2036,41513.0
2023-07-13 14:20:00,85.86,85.92,85.86,85.92,12124.0,79.2036,79.259,79.2036,79.259,12124.0
2023-07-13 14:25:00,85.92,85.93,85.89,85.91,18113.0,79.259,79.2682,79.2313,79.2497,18113.0
2023-07-13 14:30:00,85.91,85.96,85.89,85.92,19855.0,79.2497,79.2959,79.2313,79.259,19855.0
2023-07-13 14:35:00,85.92,85.94,85.89,85.94,51500.0,79.259,79.2774,79.2313,79.2774,51500.0
2023-07-13 14:40:00,85.93,85.93,85.89,85.89,12602.0,79.2682,79.2682,79.2313,79.2313,12602.0
2023-07-13 14:45:00,85.9,85.96,85.9,85.95,39780.0,79.2405,79.2959,79.2405,79.2866,39780.0
2023-07-13 14:50:00,85.95,85.96,85.91,85.92,38025.0,79.2866,79.2959,79.2497,79.259,38025.0
2023-07-13 14:55:00,85.92,86.01,85.92,86.0,77468.0,79.259,79.342,79.259,79.3328,77468.0
2023-07-13 15:00:00,86.01,86.01,85.96,86.0,53287.0,79.342,79.342,79.2959,79.3328,53287.0
2023-07-13 15:05:00,85.99,86.0,85.92,85.95,34994.0,79.3235,79.3328,79.259,79.2866,34994.0
2023-07-13 15:10:00,85.95,86.05,85.93,85.96,108430.0,79.2866,79.3789,79.2682,79.2959,108430.0
2023-07-13 15:15:00,85.96,85.97,85.86,85.93,139339.0,79.2959,79.3051,79.2036,79.2682,139339.0
2023-07-13 15:20:00,85.93,86.03,85.88,86.01,219119.0,79.2682,79.3604,79.2221,79.342,219119.0
2023-07-13 15:25:00,86.02,86.06,86.0,86.05,27189.0,79.3512,79.3881,79.3328,79.3789,27189.0
2023-07-13 15:30:00,86.04,86.14,86.04,86.11,46057.0,79.3697,79.4619,79.3697,79.4342,46057.0
2023-07-13 15:35:00,86.1,86.23,86.09,86.23,153988.0,79.425,79.5449,79.4158,79.5449,153988.0
2023-07-13 15:40:00,86.22,86.29,86.22,86.28,92347.0,79.5357,79.6003,79.5357,79.591,92347.0
2023-07-13 15:45:00,86.28,86.29,86.15,86.18,63168.0,79.591,79.6003,79.4711,79.4988,63168.0
2023-07-13 15:50:00,86.18,86.29,86.15,86.28,78644.0,79.4988,79.6003,79.4711,79.591,78644.0
2023-07-13 15:55:00,86.28,86.32,86.27,86.3,378001.0,79.591,79.6279,79.5818,79.6095,378001.0
2023-07-14 09:30:00,85.98,86.06,85.6,86.02,179987.0,79.3143,79.3881,78.9638,79.3512,179987.0
2023-07-14 09:35:00,86.02,86.13,85.73,85.87,71198.0,79.3512,79.4527,79.0837,79.2128,71198.0
2023-07-14 09:40:00,85.87,85.95,85.8,85.92,38175.0,79.2128,79.2866,79.1483,79.259,38175.0
2023-07-14 09:45:00,85.92,86.0,85.81,85.84,89372.0,79.259,79.3328,79.1575,79.1852,89372.0
2023-07-14 09:50:00,85.85,86.0,85.82,85.91,191449.0,79.1944,79.3328,79.1667,79.2497,191449.0
2023-07-14 09:55:00,85.92,86.06,85.89,86.05,51472.0,79.259,79.3881,79.2313,79.3789,51472.0
2023-07-14 10:00:00,86.06,86.06,85.9,85.95,61073.0,79.3881,79.3881,79.2405,79.2866,61073.0
2023-07-14 10:05:00,85.95,85.99,85.81,85.83,47896.0,79.2866,79.3235,79.1575,79.1759,47896.0
2023-07-14 10:10:00,85.84,85.92,85.82,85.87,19976.0,79.1852,79.259,79.1667,79.2128,19976.0
2023-07-14 10:15:00,85.87,85.91,85.74,85.74,39998.0,79.2128,79.2497,79.0929,79.0929,39998.0
2023-07-14 10:20:00,85.73,85.81,85.71,85.74,20317.0,79.0837,79.1575,79.0652,79.0929,20317.0
2023-07-14 10:25:00,85.76,85.78,85.68,85.71,55845.0,79.1114,79.1298,79.0376,79.0652,55845.0
2023-07-14 10:30:00,85.72,85.73,85.58,85.66,50789.0,79.0745,79.0837,78.9453,79.0191,50789.0
2023-07-14 10:35:00,85.66,85.75,85.62,85.64,115004.0,79.0191,79.1021,78.9822,79.0007,115004.0
2023-07-14 10:40:00,85.65,85.7,85.61,85.65,72148.0,79.0099,79.056,78.973,79.0099,72148.0
2023-07-14 10:45:00,85.65,85.75,85.63,85.73,41064.0,79.0099,79.1021,78.9914,79.0837,41064.0
2023-07-14 10:50:00,85.73,85.84,85.73,85.82,50519.0,79.0837,79.1852,79.0837,79.1667,50519.0
2023-07-14 10:55:00,85.83,85.87,85.78,85.87,42156.0,79.1759,79.2128,79.1298,79.2128,42156.0
2023-07-14 11:00:00,85.88,85.91,85.82,85.88,33691.0,79.2221,79.2497,79.1667,79.2221,33691.0
2023-07-14 11:05:00,85.89,85.94,85.85,85.86,254551.0,79.2313,79.2774,79.1944,79.2036,254551.0
2023-07-14 11:10:00,85.87,85.95,85.84,85.92,208605.0,79.2128,79.2866,79.1852,79.259,208605.0
2023-07-14 11:15:00,85.93,86.01,85.92,85.98,39483.0,79.2682,79.342,79.259,79.3143,39483.0
2023-07-14 11:20:00,85.97,85.99,85.94,85.95,50233.0,79.3051,79.3235,79.2774,79.2866,50233.0
2023-07-14 11:25:00,85.95,86.0,85.87,85.9,27315.0,79.2866,79.3328,79.2128,79.2405,27315.0
2023-07-14 11:30:00,85.91,85.96,85.9,85.92,25293.0,79.2497,79.2959,79.2405,79.259,25293.0
2023-07-14 11:35:00,85.92,86.01,85.92,85.98,17024.0,79.259,79.342,79.259,79.3143,17024.0
2023-07-14 11:40:00,85.97,86.0,85.9,85.97,78510.0,79.3051,79.3328,79.2405,79.3051,78510.0
2023-07-14 11:45:00,85.97,85.97,85.86,85.86,22625.0,79.3051,79.3051,79.2036,79.2036,22625.0
2023-07-14 11:50:00,85.87,85.89,85.76,85.8,23743.0,79.2128,79.2313,79.1114,79.1483,23743.0
2023-07-14 11:55:00,85.8,85.88,85.8,85.88,21581.0,79.1483,79.2221,79.1483,79.2221,21581.0
2023-07-14 12:00:00,85.88,85.9,85.84,85.88,15015.0,79.2221,79.2405,79.1852,79.2221,15015.0
2023-07-14 12:05:00,85.88,85.89,85.74,85.75,23933.0,79.2221,79.2313,79.0929,79.1021,23933.0
2023-07-14 12:10:00,85.74,85.77,85.68,85.72,46183.0,79.0929,79.1206,79.0376,79.0745,46183.0
2023-07-14 12:15:00,85.7,85.77,85.69,85.77,23952.0,79.056,79.1206,79.0468,79.1206,23952.0
2023-07-14 12:20:00,85.76,85.83,85.75,85.82,47765.0,79.1114,79.1759,79.1021,79.1667,47765.0
2023-07-14 12:25:00,85.81,85.85,85.8,85.83,57982.0,79.1575,79.1944,79.1483,79.1759,57982.0
2023-07-14 12:30:00,85.82,85.86,85.79,85.82,24316.0,79.1667,79.2036,79.139,79.1667,24316.0
2023-07-14 12:35:00,85.82,85.83,85.77,85.79,27790.0,79.1667,79.1759,79.1206,79.139,27790.0
2023-07-14 12:40:00,85.79,85.83,85.78,85.83,22935.0,79.139,79.1759,79.1298,79.1759,22935.0
2023-07-14 12:45:00,85.86,85.88,85.81,85.86,18401.0,79.2036,79.2221,79.1575,79.2036,18401.0
2023-07-14 12:50:00,85.85,85.85,85.75,85.77,20968.0,79.1944,79.1944,79.1021,79.1206,20968.0
2023-07-14 12:55:00,85.77,85.83,85.76,85.83,16047.0,79.1206,79.1759,79.1114,79.1759,16047.0
2023-07-14 13:00:00,85.84,85.88,85.81,85.87,54569.0,79.1852,79.2221,79.1575,79.2128,54569.0
2023-07-14 13:05:00,85.87,85.88,85.78,85.83,65582.0,79.2128,79.2221,79.1298,79.1759,65582.0
2023-07-14 13:10:00,85.83,85.9,85.82,85.86,57863.0,79.1759,79.2405,79.1667,79.2036,57863.0
2023-07-14 13:15:00,85.87,85.91,85.86,85.91,38626.0,79.2128,79.2497,79.2036,79.2497,38626.0
2023-07-14 13:20:00,85.91,85.97,85.87,85.87,68848.0,79.2497,79.3051,79.2128,79.2128,68848.0
2023-07-14 13:25:00,85.86,85.9,85.83,85.89,159582.0,79.2036,79.2405,79.1759,79.2313,159582.0
2023-07-14 13:30:00,85.89,85.94,85.88,85.93,111063.0,79.2313,79.2774,79.2221,79.2682,111063.0
2023-07-14 13:35:00,85.94,85.98,85.89,85.9,80946.0,79.2774,79.3143,79.2313,79.2405,80946.0
2023-07-14 13:40:00,85.9,85.92,85.87,85.89,144062.0,79.2405,79.259,79.2128,79.2313,144062.0
2023-07-14 13:45:00,85.89,85.95,85.88,85.93,40545.0,79.2313,79.2866,79.2221,79.2682,40545.0
2023-07-14 13:50:00,85.94,85.98,85.93,85.95,106482.0,79.2774,79.3143,79.2682,79.2866,106482.0
2023-07-14 13:55:00,85.96,86.0,85.94,85.98,49631.0,79.2959,79.3328,79.2774,79.3143,49631.0
2023-07-14 14:00:00,85.98,86.03,85.98,86.02,51561.0,79.3143,79.3604,79.3143,79.3512,51561.0
2023-07-14 14:05:00,86.02,86.08,86.02,86.04,91716.0,79.3512,79.4066,79.3512,79.3697,91716.0
2023-07-14 14:10:00,86.04,86.09,86.03,86.03,67514.0,79.3697,79.4158,79.3604,79.3604,67514.0
2023-07-14 14:15:00,86.04,86.05,86.0,86.02,54970.0,79.3697,79.3789,79.3328,79.3512,54970.0
2023-07-14 14:20:00,86.02,86.05,85.97,86.02,59722.0,79.3512,79.3789,79.3051,79.3512,59722.0
2023-07-14 14:25:00,86.03,86.04,85.98,85.99,51161.0,79.3604,79.3697,79.3143,79.3235,51161.0
2023-07-14 14:30:00,86.0,86.05,85.99,86.04,60672.0,79.3328,79.3789,79.3235,79.3697,60672.0
2023-07-14 14:35:00,86.04,86.04,85.99,86.03,50531.0,79.3697,79.3697,79.3235,79.3604,50531.0
2023-07-14 14:40:00,86.03,86.06,86.0,86.02,56639.0,79.3604,79.3881,79.3328,79.3512,56639.0
2023-07-14 14:45:00,86.02,86.06,86.01,86.05,46066.0,79.3512,79.3881,79.342,79.3789,46066.0
2023-07-14 14:50:00,86.05,86.15,86.05,86.14,76753.0,79.3789,79.4711,79.3789,79.4619,76753.0
2023-07-14 14:55:00,86.14,86.16,86.06,86.14,78535.0,79.4619,79.4803,79.3881,79.4619,78535.0
2023-07-14 15:00:00,86.14,86.15,86.01,86.03,26106.0,79.4619,79.4711,79.342,79.3604,26106.0
2023-07-14 15:05:00,86.03,86.05,86.01,86.05,19728.0,79.3604,79.3789,79.342,79.3789,19728.0
2023-07-14 15:10:00,86.05,86.16,86.03,86.14,21944.0,79.3789,79.4803,79.3604,79.4619,21944.0
2023-07-14 15:15:00,86.15,86.19,86.15,86.19,24207.0,79.4711,79.508,79.4711,79.508,24207.0
2023-07-14 15:20:00,86.18,86.19,86.09,86.09,48207.0,79.4988,79.508,79.4158,79.4158,48207.0
2023-07-14 15:25:00,86.09,86.13,86.07,86.11,46597.0,79.4158,79.4527,79.3973,79.4342,46597.0
2023-07-14 15:30:00,86.12,86.18,86.1,86.11,68357.0,79.4434,79.4988,79.425,79.4342,68357.0
2023-07-14 15:35:00,86.11,86.17,86.08,86.16,62335.0,79.4342,79.4896,79.4066,79.4803,62335.0
2023-07-14 15:40:00,86.17,86.19,86.13,86.14,48364.0,79.4896,79.508,79.4527,79.4619,48364.0
2023-07-14 15:45:00,86.13,86.17,86.07,86.07,78972.0,79.4527,79.4896,79.3973,79.3973,78972.0
2023-07-14 15:50:00,86.06,86.17,86.02,86.12,88782.0,79.3881,79.4896,79.3512,79.4434,88782.0
2023-07-14 15:55:00,86.11,86.14,86.04,86.14,183838.0,79.4342,79.4619,79.3697,79.4619,183838.0
2023-07-17 09:30:00,85.91,86.0,85.53,85.68,208135.0,79.2497,79.3328,78.8992,79.0376,208135.0
2023-07-17 09:35:00,85.67,85.85,85.47,85.56,105984.0,79.0283,79.1944,78.8438,78.9269,105984.0
2023-07-17 09:40:00,85.55,85.66,85.41,85.66,52750.0,78.9176,79.0191,78.7885,79.0191,52750.0
2023-07-17 09:45:00,85.66,85.92,85.66,85.92,79406.0,79.0191,79.259,79.0191,79.259,79406.0
2023-07-17 09:50:00,85.93,86.08,85.93,86.02,65769.0,79.2682,79.4066,79.2682,79.3512,65769.0
2023-07-17 09:55:00,86.01,86.13,85.96,86.09,42793.0,79.342,79.4527,79.2959,79.4158,42793.0
2023-07-17 10:00:00,86.11,86.23,86.04,86.09,74323.0,79.4342,79.5449,79.3697,79.4158,74323.0
2023-07-17 10:05:00,86.11,86.14,85.99,86.03,36198.0,79.4342,79.4619,79.3235,79.3604,36198.0
2023-07-17 10:10:00,86.03,86.09,85.94,86.02,61674.0,79.3604,79.4158,79.2774,79.3512,61674.0
2023-07-17 10:15:00,86.04,86.05,85.9,85.91,59279.0,79.3697,79.3789,79.2405,79.2497,59279.0
2023-07-17 10:20:00,85.92,85.98,85.86,85.96,29867.0,79.259,79.3143,79.2036,79.2959,29867.0
2023-07-17 10:25:00,85.96,86.01,85.94,85.97,26236.0,79.2959,79.342,79.2774,79.3051,26236.0
2023-07-17 10:30:00,85.97,85.99,85.81,85.86,79178.0,79.3051,79.3235,79.1575,79.2036,79178.0
2023-07-17 10:35:00,85.86,85.88,85.77,85.81,40608.0,79.2036,79.2221,79.1206,79.1575,40608.0
2023-07-17 10:40:00,85.82,85.88,85.82,85.87,18462.0,79.1667,79.2221,79.1667,79.2128,18462.0
2023-07-17 10:45:00,85.88,85.89,85.81,85.88,16860.0,79.2221,79.2313,79.1575,79.2221,16860.0
2023-07-17 10:50:00,85.87,85.9,85.79,85.84,21693.0,79.2128,79.2405,79.139,79.1852,21693.0
2023-07-17 10:55:00,85.85,85.91,85.8,85.88,25005.0,79.1944,79.2497,79.1483,79.2221,25005.0
2023-07-17 11:00:00,85.86,85.89,85.8,85.81,26910.0,79.2036,79.2313,79.1483,79.1575,26910.0
2023-07-17 11:05:00,85.8,85.8,85.69,85.72,20526.0,79.1483,79.1483,79.0468,79.0745,20526.0
2023-07-17 11:10:00,85.71,85.79,85.69,85.79,19187.0,79.0652,79.139,79.0468,79.139,19187.0
2023-07-17 11:15:00,85.78,85.85,85.76,85.83,14159.0,79.1298,79.1944,79.1114,79.1759,14159.0
2023-07-17 11:20:00,85.83,85.86,85.75,85.81,106615.0,79.1759,79.2036,79.1021,79.1575,106615.0
2023-07-17 11:25:00,85.79,85.79,85.67,85.74,15244.0,79.139,79.139,79.0283,79.0929,15244.0
2023-07-17 11:30:00,85.74,85.76,85.71,85.73,26538.0,79.0929,79.1114,79.0652,79.0837,26538.0
2023-07-17 11:35:00,85.73,85.84,85.7,85.79,1541369.0,79.0837,79.1852,79.056,79.139,1541369.0
2023-07-17 11:40:00,85.81,85.89,85.8,85.86,19171.0,79.1575,79.2313,79.1483,79.2036,19171.0
2023-07-17 11:45:00,85.86,85.9,85.78,85.81,13851.0,79.2036,79.2405,79.1298,79.1575,13851.0
2023-07-17 11:50:00,85.81,85.84,85.76,85.79,21880.0,79.1575,79.1852,79.1114,79.139,21880.0
2023-07-17 11:55:00,85.78,85.83,85.75,85.81,11658.0,79.1298,79.1759,79.1021,79.1575,11658.0
2023-07-17 12:00:00,85.81,85.84,85.75,85.78,10622.0,79.1575,79.1852,79.1021,79.1298,10622.0
2023-07-17 12:05:00,85.79,85.91,85.79,85.9,25881.0,79.139,79.2497,79.139,79.2405,25881.0
2023-07-17 12:10:00,85.89,85.92,85.85,85.86,196896.0,79.2313,79.259,79.1944,79.2036,196896.0
2023-07-17 12:15:00,85.86,85.87,85.77,85.78,9351.0,79.2036,79.2128,79.1206,79.1298,9351.0
2023-07-17 12:20:00,85.78,85.83,85.77,85.82,14513.0,79.1298,79.1759,79.1206,79.1667,14513.0
2023-07-17 12:25:00,85.83,85.92,85.81,85.86,10922.0,79.1759,79.259,79.1575,79.2036,10922.0
2023-07-17 12:30:00,85.86,85.93,85.85,85.92,13455.0,79.2036,79.2682,79.1944,79.259,13455.0
2023-07-17 12:35:00,85.91,85.96,85.89,85.94,10414.0,79.2497,79.2959,79.2313,79.2774,10414.0
2023-07-17 12:40:00,85.94,85.95,85.87,85.88,12468.0,79.2774,79.2866,79.2128,79.2221,12468.0
2023-07-17 12:45:00,85.87,85.87,85.79,85.8,9197.0,79.2128,79.2128,79.139,79.1483,9197.0
2023-07-17 12:50:00,85.8,85.83,85.79,85.82,18522.0,79.1483,79.1759,79.139,79.1667,18522.0
2023-07-17 12:55:00,85.82,85.84,85.71,85.72,13355.0,79.1667,79.1852,79.0652,79.0745,13355.0
2023-07-17 13:00:00,85.72,85.72,85.64,85.67,11117.0,79.0745,79.0745,79.0007,79.0283,11117.0
2023-07-17 13:05:00,85.68,85.69,85.58,85.63,32129.0,79.0376,79.0468,78.9453,78.9914,32129.0
2023-07-17 13:10:00,85.64,85.69,85.64,85.67,12906.0,79.0007,79.0468,79.0007,79.0283,12906.0
2023-07-17 13:15:00,85.67,85.76,85.67,85.75,9740.0,79.0283,79.1114,79.0283,79.1021,9740.0
2023-07-17 13:20:00,85.74,85.75,85.68,85.69,18649.0,79.0929,79.1021,79.0376,79.0468,18649.0
2023-07-17 13:25:00,85.69,85.74,85.68,85.72,252049.0,79.0468,79.0929,79.0376,79.0745,252049.0
2023-07-17 13:30:00,85.71,85.75,85.71,85.74,26055.0,79.0652,79.1021,79.0652,79.0929,26055.0
2023-07-17 13:35:00,85.74,85.75,85.7,85.72,17347.0,79.0929,79.1021,79.056,79.0745,17347.0
2023-07-17 13:40:00,85.71,85.76,85.68,85.72,18717.0,79.0652,79.1114,79.0376,79.0745,18717.0
2023-07-17 13:45:00,85.73,85.76,85.71,85.75,38935.0,79.0837,79.1114,79.0652,79.1021,38935.0
2023-07-17 13:50:00,85.75,85.76,85.7,85.72,23206.0,79.1021,79.1114,79.056,79.0745,23206.0
2023-07-17 13:55:00,85.72,85.81,85.71,85.81,27424.0,79.0745,79.1575,79.0652,79.1575,27424.0
2023-07-17 14:00:00,85.81,85.82,85.7,85.7,18122.0,79.1575,79.1667,79.056,79.056,18122.0
2023-07-17 14:05:00,85.72,85.74,85.7,85.7,16720.0,79.0745,79.0929,79.056,79.056,16720.0
2023-07-17 14:10:00,85.7,85.77,85.69,85.7,27461.0,79.056,79.1206,79.0468,79.056,27461.0
2023-07-17 14:15:00,85.71,85.72,85.62,85.62,15105.0,79.0652,79.0745,78.9822,78.9822,15105.0
2023-07-17 14:20:00,85.62,85.63,85.58,85.63,69482.0,78.9822,78.9914,78.9453,78.9914,69482.0
2023-07-17 14:25:00,85.64,85.65,85.59,85.61,16707.0,79.0007,79.0099,78.9545,78.973,16707.0
2023-07-17 14:30:00,85.61,85.61,85.55,85.59,21434.0,78.973,78.973,78.9176,78.9545,21434.0
2023-07-17 14:35:00,85.59,85.61,85.54,85.56,21957.0,78.9545,78.973,78.9084,78.9269,21957.0
2023-07-17 14:40:00,85.56,85.65,85.56,85.63,25317.0,78.9269,79.0099,78.9269,78.9914,25317.0
2023-07-17 14:45:00,85.63,85.67,85.62,85.67,91662.0,78.9914,79.0283,78.9822,79.0283,91662.0
2023-07-17 14:50:00,85.66,85.73,85.65,85.73,9213.0,79.0191,79.0837,79.0099,79.0837,9213.0
2023-07-17 14:55:00,85.72,85.72,85.68,85.7,18440.0,79.0745,79.0745,79.0376,79.056,18440.0
2023-07-17 15:00:00,85.7,85.74,85.62,85.63,21908.0,79.056,79.0929,78.9822,78.9914,21908.0
2023-07-17 15:05:00,85.62,85.68,85.6,85.67,17502.0,78.9822,79.0376,78.9638,79.0283,17502.0
2023-07-17 15:10:00,85.67,85.73,85.66,85.69,18356.0,79.0283,79.0837,79.0191,79.0468,18356.0
2023-07-17 15:15:00,85.7,85.73,85.62,85.71,41414.0,79.056,79.0837,78.9822,79.0652,41414.0
2023-07-17 15:20:00,85.71,85.73,85.6,85.63,86580.0,79.0652,79.0837,78.9638,78.9914,86580.0
2023-07-17 15:25:00,85.63,85.68,85.6,85.6,40351.0,78.9914,79.0376,78.9638,78.9638,40351.0
2023-07-17 15:30:00,85.61,85.65,85.58,85.62,47728.0,78.973,79.0099,78.9453,78.9822,47728.0
2023-07-17 15:35:00,85.62,85.74,85.61,85.73,139267.0,78.9822,79.0929,78.973,79.0837,139267.0
2023-07-17 15:40:00,85.74,85.75,85.62,85.63,40807.0,79.0929,79.1021,78.9822,78.9914,40807.0
2023-07-17 15:45:00,85.62,85.65,85.59,85.62,46814.0,78.9822,79.0099,78.9545,78.9822,46814.0
2023-07-17 15:50:00,85.61,85.7,85.56,85.66,213257.0,78.973,79.056,78.9269,79.0191,213257.0
2023-07-17 15:55:00,85.66,85.67,85.56,85.58,146819.0,79.0191,79.0283,78.9269,78.9453,146819.0
2023-07-18 09:30:00,85.84,85.84,85.48,85.53,265563.0,79.1852,79.1852,78.8531,78.8992,265563.0
2023-07-18 09:35:00,85.57,85.59,85.2,85.27,131240.0,78.9361,78.9545,78.5948,78.6593,131240.0
2023-07-18 09:40:00,85.27,85.42,85.14,85.41,109328.0,78.6593,78.7977,78.5394,78.7885,109328.0
2023-07-18 09:45:00,85.42,85.44,85.15,85.34,58204.0,78.7977,78.8162,78.5487,78.7239,58204.0
2023-07-18 09:50:00,85.34,85.52,85.29,85.45,139005.0,78.7239,78.89,78.6778,78.8254,139005.0
2023-07-18 09:55:00,85.45,85.49,85.13,85.25,75526.0,78.8254,78.8623,78.5302,78.6409,75526.0
2023-07-18 10:00:00,85.25,85.48,85.23,85.44,50012.0,78.6409,78.8531,78.6224,78.8162,50012.0
2023-07-18 10:05:00,85.44,85.65,85.38,85.63,63179.0,78.8162,79.0099,78.7608,78.9914,63179.0
2023-07-18 10:10:00,85.62,85.68,85.56,85.62,36698.0,78.9822,79.0376,78.9269,78.9822,36698.0
2023-07-18 10:15:00,85.64,85.69,85.54,85.64,37708.0,79.0007,79.0468,78.9084,79.0007,37708.0
2023-07-18 10:20:00,85.62,85.67,85.54,85.61,26377.0,78.9822,79.0283,78.9084,78.973,26377.0
2023-07-18 10:25:00,85.58,85.68,85.46,85.51,34070.0,78.9453,79.0376,78.8346,78.8807,34070.0
2023-07-18 10:30:00,85.52,85.6,85.46,85.5,42474.0,78.89,78.9638,78.8346,78.8715,42474.0
2023-07-18 10:35:00,85.5,85.6,85.45,85.46,32848.0,78.8715,78.9638,78.8254,78.8346,32848.0
2023-07-18 10:40:00,85.47,85.47,85.36,85.44,35552.0,78.8438,78.8438,78.7424,78.8162,35552.0
2023-07-18 10:45:00,85.45,85.45,85.37,85.39,43201.0,78.8254,78.8254,78.7516,78.77,43201.0
2023-07-18 10:50:00,85.4,85.45,85.32,85.44,29627.0,78.7793,78.8254,78.7055,78.8162,29627.0
2023-07-18 10:55:00,85.46,85.52,85.41,85.42,59756.0,78.8346,78.89,78.7885,78.7977,59756.0
2023-07-18 11:00:00,85.42,85.42,85.3,85.33,29010.0,78.7977,78.7977,78.687,78.7147,29010.0
2023-07-18 11:05:00,85.34,85.42,85.3,85.34,20943.0,78.7239,78.7977,78.687,78.7239,20943.0
2023-07-18 11:10:00,85.34,85.36,85.25,85.25,26357.0,78.7239,78.7424,78.6409,78.6409,26357.0
2023-07-18 11:15:00,85.24,85.25,85.11,85.15,34557.0,78.6317,78.6409,78.5118,78.5487,34557.0
2023-07-18 11:20:00,85.15,85.15,85.0,85.03,53424.0,78.5487,78.5487,78.4103,78.438,53424.0
2023-07-18 11:25:00,85.02,85.17,84.99,85.16,39772.0,78.4287,78.5671,78.4011,78.5579,39772.0
2023-07-18 11:30:00,85.15,85.18,85.07,85.11,35569.0,78.5487,78.5763,78.4749,78.5118,35569.0
2023-07-18 11:35:00,85.11,85.15,85.0,85.0,34897.0,78.5118,78.5487,78.4103,78.4103,34897.0
2023-07-18 11:40:00,85.0,85.07,84.94,84.96,26460.0,78.4103,78.4749,78.3549,78.3734,26460.0
2023-07-18 11:45:00,84.96,84.96,84.8,84.83,47022.0,78.3734,78.3734,78.2258,78.2535,47022.0
2023-07-18 11:50:00,84.84,84.87,84.73,84.81,88490.0,78.2627,78.2904,78.1612,78.235,88490.0
2023-07-18 11:55:00,84.81,84.86,84.79,84.84,30443.0,78.235,78.2811,78.2166,78.2627,30443.0
2023-07-18 12:00:00,84.83,84.89,84.68,84.68,51770.0,78.2535,78.3088,78.1151,78.1151,51770.0
2023-07-18 12:05:00,84.69,84.7,84.63,84.67,37084.0,78.1243,78.1335,78.069,78.1059,37084.0
2023-07-18 12:10:00,84.67,84.68,84.59,84.62,27739.0,78.1059,78.1151,78.0321,78.0597,27739.0
2023-07-18 12:15:00,84.6,84.65,84.55,84.65,80273.0,78.0413,78.0874,77.9952,78.0874,80273.0
2023-07-18 12:20:00,84.66,84.67,84.45,84.46,53734.0,78.0966,78.1059,77.9029,77.9121,53734.0
2023-07-18 12:25:00,84.45,84.55,84.38,84.55,41999.0,77.9029,77.9952,77.8383,77.9952,41999.0
2023-07-18 12:30:00,84.56,84.64,84.55,84.55,57987.0,78.0044,78.0782,77.9952,77.9952,57987.0
2023-07-18 12:35:00,84.54,84.54,84.45,84.49,17792.0,77.9859,77.9859,77.9029,77.9398,17792.0
2023-07-18 12:40:00,84.5,84.55,84.47,84.55,17188.0,77.949,77.9952,77.9214,77.9952,17188.0
2023-07-18 12:45:00,84.56,84.59,84.48,84.58,23982.0,78.0044,78.0321,77.9306,78.0228,23982.0
2023-07-18 12:50:00,84.59,84.72,84.59,84.72,39347.0,78.0321,78.152,78.0321,78.152,39347.0
2023-07-18 12:55:00,84.71,84.72,84.6,84.62,37941.0,78.1428,78.152,78.0413,78.0597,37941.0
2023-07-18 13:00:00,84.61,84.7,84.59,84.69,24016.0,78.0505,78.1335,78.0321,78.1243,24016.0
2023-07-18 13:05:00,84.71,84.71,84.58,84.6,14378.0,78.1428,78.1428,78.0228,78.0413,14378.0
2023-07-18 13:10:00,84.6,84.62,84.53,84.54,16910.0,78.0413,78.0597,77.9767,77.9859,16910.0
2023-07-18 13:15:00,84.55,84.58,84.52,84.55,24302.0,77.9952,78.0228,77.9675,77.9952,24302.0
2023-07-18 13:20:00,84.55,84.56,84.48,84.51,26582.0,77.9952,78.0044,77.9306,77.9583,26582.0
2023-07-18 13:25:00,84.51,84.6,84.5,84.51,25355.0,77.9583,78.0413,77.949,77.9583,25355.0
2023-07-18 13:30:00,84.51,84.51,84.45,84.49,10937.0,77.9583,77.9583,77.9029,77.9398,10937.0
2023-07-18 13:35:00,84.48,84.51,84.44,84.49,51322.0,77.9306,77.9583,77.8937,77.9398,51322.0
2023-07-18 13:40:00,84.49,84.55,84.46,84.46,21618.0,77.9398,77.9952,77.9121,77.9121,21618.0
2023-07-18 13:45:00,84.47,84.51,84.45,84.48,21276.0,77.9214,77.9583,77.9029,77.9306,21276.0
2023-07-18 13:50:00,84.48,84.57,84.47,84.55,20704.0,77.9306,78.0136,77.9214,77.9952,20704.0
2023-07-18 13:55:00,84.55,84.64,84.53,84.62,18438.0,77.9952,78.0782,77.9767,78.0597,18438.0
2023-07-18 14:00:00,84.61,84.68,84.61,84.66,47250.0,78.0505,78.1151,78.0505,78.0966,47250.0
2023-07-18 14:05:00,84.66,84.73,84.64,84.7,26570.0,78.0966,78.1612,78.0782,78.1335,26570.0
2023-07-18 14:10:00,84.69,84.75,84.69,84.72,35291.0,78.1243,78.1797,78.1243,78.152,35291.0
2023-07-18 14:15:00,84.71,84.73,84.66,84.69,15219.0,78.1428,78.1612,78.0966,78.1243,15219.0
2023-07-18 14:20:00,84.7,84.74,84.65,84.72,36318.0,78.1335,78.1704,78.0874,78.152,36318.0
2023-07-18 14:25:00,84.72,84.8,84.71,84.8,26256.0,78.152,78.2258,78.1428,78.2258,26256.0
2023-07-18 14:30:00,84.8,84.92,84.79,84.87,30023.0,78.2258,78.3365,78.2166,78.2904,30023.0
2023-07-18 14:35:00,84.87,84.87,84.78,84.79,28038.0,78.2904,78.2904,78.2073,78.2166,28038.0
2023-07-18 14:40:00,84.8,84.82,84.75,84.8,15997.0,78.2258,78.2442,78.1797,78.2258,15997.0
2023-07-18 14:45:00,84.8,84.89,84.8,84.87,36747.0,78.2258,78.3088,78.2258,78.2904,36747.0
2023-07-18 14:50:00,84.88,84.9,84.83,84.84,31948.0,78.2996,78.318,78.2535,78.2627,31948.0
2023-07-18 14:55:00,84.84,84.84,84.79,84.83,25622.0,78.2627,78.2627,78.2166,78.2535,25622.0
2023-07-18 15:00:00,84.82,84.86,84.72,84.83,44322.0,78.2442,78.2811,78.152,78.2535,44322.0
2023-07-18 15:05:00,84.83,84.92,84.83,84.91,25163.0,78.2535,78.3365,78.2535,78.3273,25163.0
2023-07-18 15:10:00,84.92,85.03,84.92,85.02,22755.0,78.3365,78.438,78.3365,78.4287,22755.0
2023-07-18 15:15:00,85.03,85.08,84.99,85.0,28286.0,78.438,78.4841,78.4011,78.4103,28286.0
2023-07-18 15:20:00,85.01,85.04,84.97,85.0,18745.0,78.4195,78.4472,78.3826,78.4103,18745.0
2023-07-18 15:25:00,85.0,85.02,84.95,84.96,23955.0,78.4103,78.4287,78.3642,78.3734,23955.0
2023-07-18 15:30:00,84.95,84.95,84.9,84.92,39107.0,78.3642,78.3642,78.318,78.3365,39107.0
2023-07-18 15:35:00,84.93,84.99,84.91,84.99,41241.0,78.3457,78.4011,78.3273,78.4011,41241.0
2023-07-18 15:40:00,85.0,85.01,84.93,84.94,39389.0,78.4103,78.4195,78.3457,78.3549,39389.0
2023-07-18 15:45:00,84.93,85.13,84.92,85.13,86394.0,78.3457,78.5302,78.3365,78.5302,86394.0
2023-07-18 15:50:00,85.13,85.15,85.01,85.04,110402.0,78.5302,78.5487,78.4195,78.4472,110402.0
2023-07-18 15:55:00,85.05,85.13,85.03,85.09,181656.0,78.4564,78.5302,78.438,78.4933,181656.0
2023-07-19 09:30:00,85.6,86.35,85.6,86.17,218547.0,78.9638,79.6556,78.9638,79.4896,218547.0
2023-07-19 09:35:00,86.19,86.45,86.15,86.31,138640.0,79.508,79.7479,79.4711,79.6187,138640.0
2023-07-19 09:40:00,86.3,86.4,86.0,86.04,116086.0,79.6095,79.7017,79.3328,79.3697,116086.0
2023-07-19 09:45:00,86.04,86.26,86.03,86.18,56654.0,79.3697,79.5726,79.3604,79.4988,56654.0
2023-07-19 09:50:00,86.19,86.27,85.97,86.12,64379.0,79.508,79.5818,79.3051,79.4434,64379.0
2023-07-19 09:55:00,86.11,86.14,85.98,86.02,71905.0,79.4342,79.4619,79.3143,79.3512,71905.0
2023-07-19 10:00:00,86.02,86.1,85.96,86.06,68766.0,79.3512,79.425,79.2959,79.3881,68766.0
2023-07-19 10:05:00,86.06,86.13,86.02,86.09,53986.0,79.3881,79.4527,79.3512,79.4158,53986.0
2023-07-19 10:10:00,86.09,86.21,86.03,86.2,28460.0,79.4158,79.5265,79.3604,79.5172,28460.0
2023-07-19 10:15:00,86.2,86.21,86.08,86.18,42683.0,79.5172,79.5265,79.4066,79.4988,42683.0
2023-07-19 10:20:00,86.19,86.21,86.1,86.1,40573.0,79.508,79.5265,79.425,79.425,40573.0
2023-07-19 10:25:00,86.1,86.12,85.94,85.97,70922.0,79.425,79.4434,79.2774,79.3051,70922.0
2023-07-19 10:30:00,85.98,86.03,85.94,85.96,24534.0,79.3143,79.3604,79.2774,79.2959,24534.0
2023-07-19 10:35:00,85.97,85.97,85.86,85.88,36456.0,79.3051,79.3051,79.2036,79.2221,36456.0
2023-07-19 10:40:00,85.87,85.94,85.85,85.87,26539.0,79.2128,79.2774,79.1944,79.2128,26539.0
2023-07-19 10:45:00,85.87,85.96,85.84,85.86,29966.0,79.2128,79.2959,79.1852,79.2036,29966.0
2023-07-19 10:50:00,85.87,85.97,85.8,85.81,55080.0,79.2128,79.3051,79.1483,79.1575,55080.0
2023-07-19 10:55:00,85.81,85.89,85.72,85.86,47089.0,79.1575,79.2313,79.0745,79.2036,47089.0
2023-07-19 11:00:00,85.86,85.9,85.84,85.87,47185.0,79.2036,79.2405,79.1852,79.2128,47185.0
2023-07-19 11:05:00,85.87,85.87,85.78,85.78,18574.0,79.2128,79.2128,79.1298,79.1298,18574.0
2023-07-19 11:10:00,85.78,85.79,85.69,85.72,26890.0,79.1298,79.139,79.0468,79.0745,26890.0
2023-07-19 11:15:00,85.71,85.77,85.7,85.73,27710.0,79.0652,79.1206,79.056,79.0837,27710.0
2023-07-19 11:20:00,85.73,85.74,85.61,85.63,33546.0,79.0837,79.0929,78.973,78.9914,33546.0
2023-07-19 11:25:00,85.62,85.75,85.58,85.74,26899.0,78.9822,79.1021,78.9453,79.0929,26899.0
2023-07-19 11:30:00,85.74,85.84,85.74,85.83,27538.0,79.0929,79.1852,79.0929,79.1759,27538.0
2023-07-19 11:35:00,85.82,85.87,85.76,85.83,33577.0,79.1667,79.2128,79.1114,79.1759,33577.0
2023-07-19 11:40:00,85.84,85.89,85.82,85.89,31027.0,79.1852,79.2313,79.1667,79.2313,31027.0
2023-07-19 11:45:00,85.87,85.89,85.81,85.83,30730.0,79.2128,79.2313,79.1575,79.1759,30730.0
2023-07-19 11:50:00,85.82,85.86,85.78,85.84,12878.0,79.1667,79.2036,79.1298,79.1852,12878.0
2023-07-19 11:55:00,85.84,85.93,85.84,85.88,14402.0,79.1852,79.2682,79.1852,79.2221,14402.0
2023-07-19 12:00:00,85.88,85.97,85.82,85.85,21140.0,79.2221,79.3051,79.1667,79.1944,21140.0
2023-07-19 12:05:00,85.84,85.89,85.78,85.86,43261.0,79.1852,79.2313,79.1298,79.2036,43261.0
2023-07-19 12:10:00,85.87,85.9,85.82,85.9,119730.0,79.2128,79.2405,79.1667,79.2405,119730.0
2023-07-19 12:15:00,85.89,86.01,85.88,85.99,40639.0,79.2313,79.342,79.2221,79.3235,40639.0
2023-07-19 12:20:00,85.99,86.04,85.92,86.04,51825.0,79.3235,79.3697,79.259,79.3697,51825.0
2023-07-19 12:25:00,86.03,86.04,85.98,86.01,57077.0,79.3604,79.3697,79.3143,79.342,57077.0
2023-07-19 12:30:00,86.02,86.02,85.86,85.89,45063.0,79.3512,79.3512,79.2036,79.2313,45063.0
2023-07-19 12:35:00,85.87,85.87,85.8,85.86,16784.0,79.2128,79.2128,79.1483,79.2036,16784.0
2023-07-19 12:40:00,85.85,85.92,85.84,85.9,13271.0,79.1944,79.259,79.1852,79.2405,13271.0
2023-07-19 12:45:00,85.89,85.9,85.83,85.9,10801.0,79.2313,79.2405,79.1759,79.2405,10801.0
2023-07-19 12:50:00,85.9,85.99,85.88,85.97,22998.0,79.2405,79.3235,79.2221,79.3051,22998.0
2023-07-19 12:55:00,85.98,85.99,85.95,85.98,13586.0,79.3143,79.3235,79.2866,79.3143,13586.0
2023-07-19 13:00:00,85.98,85.99,85.9,85.95,33810.0,79.3143,79.3235,79.2405,79.2866,33810.0
2023-07-19 13:05:00,85.94,85.94,85.87,85.9,14710.0,79.2774,79.2774,79.2128,79.2405,14710.0
2023-07-19 13:10:00,85.91,86.05,85.91,86.04,41459.0,79.2497,79.3789,79.2497,79.3697,41459.0
2023-07-19 13:15:00,86.03,86.08,85.99,86.05,18955.0,79.3604,79.4066,79.3235,79.3789,18955.0
2023-07-19 13:20:00,86.04,86.06,85.95,85.96,23348.0,79.3697,79.3881,79.2866,79.2959,23348.0
2023-07-19 13:25:00,85.97,86.01,85.94,86.01,11168.0,79.3051,79.342,79.2774,79.342,11168.0
2023-07-19 13:30:00,86.0,86.0,85.91,85.99,13652.0,79.3328,79.3328,79.2497,79.3235,13652.0
2023-07-19 13:35:00,85.98,86.05,85.96,86.04,21226.0,79.3143,79.3789,79.2959,79.3697,21226.0
2023-07-19 13:40:00,86.04,86.09,86.01,86.07,22203.0,79.3697,79.4158,79.342,79.3973,22203.0
2023-07-19 13:45:00,86.07,86.1,86.04,86.08,22917.0,79.3973,79.425,79.3697,79.4066,22917.0
2023-07-19 13:50:00,86.08,86.13,86.07,86.09,15387.0,79.4066,79.4527,79.3973,79.4158,15387.0
2023-07-19 13:55:00,86.09,86.13,86.06,86.09,17418.0,79.4158,79.4527,79.3881,79.4158,17418.0
2023-07-19 14:00:00,86.09,86.13,86.08,86.13,34520.0,79.4158,79.4527,79.4066,79.4527,34520.0
2023-07-19 14:05:00,86.13,86.17,86.04,86.08,32209.0,79.4527,79.4896,79.3697,79.4066,32209.0
2023-07-19 14:10:00,86.08,86.08,85.96,86.0,47205.0,79.4066,79.4066,79.2959,79.3328,47205.0
2023-07-19 14:15:00,85.98,85.99,85.94,85.97,41886.0,79.3143,79.3235,79.2774,79.3051,41886.0
2023-07-19 14:20:00,85.96,86.07,85.94,86.05,28144.0,79.2959,79.3973,79.2774,79.3789,28144.0
2023-07-19 14:25:00,86.04,86.08,86.02,86.07,24883.0,79.3697,79.4066,79.3512,79.3973,24883.0
2023-07-19 14:30:00,86.08,86.13,86.07,86.11,25242.0,79.4066,79.4527,79.3973,79.4342,25242.0
2023-07-19 14:35:00,86.1,86.17,86.08,86.15,32010.0,79.425,79.4896,79.4066,79.4711,32010.0
2023-07-19 14:40:00,86.16,86.24,86.15,86.18,49336.0,79.4803,79.5541,79.4711,79.4988,49336.0
2023-07-19 14:45:00,86.17,86.22,86.14,86.16,40318.0,79.4896,79.5357,79.4619,79.4803,40318.0
2023-07-19 14:50:00,86.15,86.2,86.15,86.2,29544.0,79.4711,79.5172,79.4711,79.5172,29544.0
2023-07-19 14:55:00,86.2,86.24,86.17,86.17,34727.0,79.5172,79.5541,79.4896,79.4896,34727.0
2023-07-19 15:00:00,86.18,86.22,86.14,86.19,31241.0,79.4988,79.5357,79.4619,79.508,31241.0
2023-07-19 15:05:00,86.18,86.2,86.13,86.2,32759.0,79.4988,79.5172,79.4527,79.5172,32759.0
2023-07-19 15:10:00,86.2,86.26,86.18,86.25,32010.0,79.5172,79.5726,79.4988,79.5634,32010.0
2023-07-19 15:15:00,86.26,86.27,86.23,86.23,92056.0,79.5726,79.5818,79.5449,79.5449,92056.0
2023-07-19 15:20:00,86.24,86.27,86.22,86.23,31058.0,79.5541,79.5818,79.5357,79.5449,31058.0
2023-07-19 15:25:00,86.23,86.3,86.23,86.27,24218.0,79.5449,79.6095,79.5449,79.5818,24218.0
2023-07-19 15:30:00,86.26,86.27,86.13,86.14,92529.0,79.5726,79.5818,79.4527,79.4619,92529.0
2023-07-19 15:35:00,86.14,86.14,85.99,86.09,146818.0,79.4619,79.4619,79.3235,79.4158,146818.0
2023-07-19 15:40:00,86.1,86.15,86.09,86.14,78915.0,79.425,79.4711,79.4158,79.4619,78915.0
2023-07-19 15:45:00,86.13,86.13,86.06,86.09,76650.0,79.4527,79.4527,79.3881,79.4158,76650.0
2023-07-19 15:50:00,86.09,86.17,86.02,86.05,110483.0,79.4158,79.4896,79.3512,79.3789,110483.0
2023-07-19 15:55:00,86.04,86.08,85.97,86.04,173531.0,79.3697,79.4066,79.3051,79.3697,173531.0
2023-07-20 09:30:00,85.73,85.76,85.07,85.18,336724.0,79.0837,79.1114,78.4749,78.5763,336724.0
2023-07-20 09:35:00,85.18,85.2,84.78,84.81,142043.0,78.5763,78.5948,78.2073,78.235,142043.0
2023-07-20 09:40:00,84.8,85.07,84.71,84.88,144679.0,78.2258,78.4749,78.1428,78.2996,144679.0
2023-07-20 09:45:00,84.9,85.11,84.83,85.11,172719.0,78.318,78.5118,78.2535,78.5118,172719.0
2023-07-20 09:50:00,85.11,85.29,85.06,85.27,93765.0,78.5118,78.6778,78.4656,78.6593,93765.0
2023-07-20 09:55:00,85.27,85.29,85.06,85.24,71051.0,78.6593,78.6778,78.4656,78.6317,71051.0
2023-07-20 10:00:00,85.24,85.32,85.2,85.21,69010.0,78.6317,78.7055,78.5948,78.604,69010.0
2023-07-20 10:05:00,85.2,85.3,85.13,85.19,48221.0,78.5948,78.687,78.5302,78.5855,48221.0
2023-07-20 10:10:00,85.2,85.32,85.11,85.21,127451.0,78.5948,78.7055,78.5118,78.604,127451.0
2023-07-20 10:15:00,85.22,85.32,85.21,85.27,54606.0,78.6132,78.7055,78.604,78.6593,54606.0
2023-07-20 10:20:00,85.28,85.41,85.27,85.35,47323.0,78.6686,78.7885,78.6593,78.7331,47323.0
2023-07-20 10:25:00,85.34,85.36,85.27,85.36,44279.0,78.7239,78.7424,78.6593,78.7424,44279.0
2023-07-20 10:30:00,85.37,85.49,85.35,85.41,79507.0,78.7516,78.8623,78.7331,78.7885,79507.0
2023-07-20 10:35:00,85.4,85.55,85.34,85.42,82027.0,78.7793,78.9176,78.7239,78.7977,82027.0
2023-07-20 10:40:00,85.41,85.43,85.34,85.41,79769.0,78.7885,78.8069,78.7239,78.7885,79769.0
2023-07-20 10:45:00,85.41,85.54,85.38,85.41,47856.0,78.7885,78.9084,78.7608,78.7885,47856.0
2023-07-20 10:50:00,85.42,85.49,85.32,85.34,74955.0,78.7977,78.8623,78.7055,78.7239,74955.0
2023-07-20 10:55:00,85.34,85.35,85.25,85.27,99034.0,78.7239,78.7331,78.6409,78.6593,99034.0
2023-07-20 11:00:00,85.27,85.34,85.17,85.2,39600.0,78.6593,78.7239,78.5671,78.5948,39600.0
2023-07-20 11:05:00,85.21,85.25,85.14,85.24,45273.0,78.604,78.6409,78.5394,78.6317,45273.0
2023-07-20 11:10:00,85.24,85.25,85.11,85.12,37850.0,78.6317,78.6409,78.5118,78.521,37850.0
2023-07-20 11:15:00,85.12,85.17,85.1,85.17,45314.0,78.521,78.5671,78.5025,78.5671,45314.0
2023-07-20 11:20:00,85.17,85.23,85.12,85.23,30470.0,78.5671,78.6224,78.521,78.6224,30470.0
2023-07-20 11:25:00,85.22,85.26,85.16,85.18,59218.0,78.6132,78.6501,78.5579,78.5763,59218.0
2023-07-20 11:30:00,85.19,85.24,85.17,85.23,30999.0,78.5855,78.6317,78.5671,78.6224,30999.0
2023-07-20 11:35:00,85.24,85.3,85.21,85.21,52216.0,78.6317,78.687,78.604,78.604,52216.0
2023-07-20 11:40:00,85.22,85.23,85.18,85.23,29160.0,78.6132,78.6224,78.5763,78.6224,29160.0
2023-07-20 11:45:00,85.23,85.29,85.2,85.29,50848.0,78.6224,78.6778,78.5948,78.6778,50848.0
2023-07-20 11:50:00,85.29,85.38,85.29,85.38,36262.0,78.6778,78.7608,78.6778,78.7608,36262.0
2023-07-20 11:55:00,85.38,85.5,85.37,85.5,53854.0,78.7608,78.8715,78.7516,78.8715,53854.0
2023-07-20 12:00:00,85.51,85.59,85.5,85.57,28300.0,78.8807,78.9545,78.8715,78.9361,28300.0
2023-07-20 12:05:00,85.56,85.6,85.49,85.6,107289.0,78.9269,78.9638,78.8623,78.9638,107289.0
2023-07-20 12:10:00,85.61,85.66,85.57,85.6,47062.0,78.973,79.0191,78.9361,78.9638,47062.0
2023-07-20 12:15:00,85.61,85.68,85.59,85.67,28668.0,78.973,79.0376,78.9545,79.0283,28668.0
2023-07-20 12:20:00,85.67,85.67,85.6,85.6,25588.0,79.0283,79.0283,78.9638,78.9638,25588.0
2023-07-20 12:25:00,85.59,85.65,85.54,85.63,12373.0,78.9545,79.0099,78.9084,78.9914,12373.0
2023-07-20 12:30:00,85.64,85.65,85.56,85.57,16764.0,79.0007,79.0099,78.9269,78.9361,16764.0
2023-07-20 12:35:00,85.57,85.59,85.53,85.53,17879.0,78.9361,78.9545,78.8992,78.8992,17879.0
2023-07-20 12:40:00,85.53,85.62,85.53,85.59,13486.0,78.8992,78.9822,78.8992,78.9545,13486.0
2023-07-20 12:45:00,85.61,85.7,85.61,85.66,39039.0,78.973,79.056,78.973,79.0191,39039.0
2023-07-20 12:50:00,85.67,85.71,85.65,85.68,17078.0,79.0283,79.0652,79.0099,79.0376,17078.0
2023-07-20 12:55:00,85.68,85.71,85.59,85.6,36930.0,79.0376,79.0652,78.9545,78.9638,36930.0
2023-07-20 13:00:00,85.6,85.61,85.54,85.57,40443.0,78.9638,78.973,78.9084,78.9361,40443.0
2023-07-20 13:05:00,85.57,85.59,85.5,85.52,15176.0,78.9361,78.9545,78.8715,78.89,15176.0
2023-07-20 13:10:00,85.52,85.54,85.48,85.48,18872.0,78.89,78.9084,78.8531,78.8531,18872.0
2023-07-20 13:15:00,85.48,85.5,85.37,85.38,46341.0,78.8531,78.8715,78.7516,78.7608,46341.0
2023-07-20 13:20:00,85.37,85.42,85.33,85.34,20724.0,78.7516,78.7977,78.7147,78.7239,20724.0
2023-07-20 13:25:00,85.33,85.39,85.3,85.36,25179.0,78.7147,78.77,78.687,78.7424,25179.0
2023-07-20 13:30:00,85.36,85.37,85.31,85.37,25845.0,78.7424,78.7516,78.6962,78.7516,25845.0
2023-07-20 13:35:00,85.36,85.39,85.26,85.33,35222.0,78.7424,78.77,78.6501,78.7147,35222.0
2023-07-20 13:40:00,85.34,85.39,85.31,85.39,36938.0,78.7239,78.77,78.6962,78.77,36938.0
2023-07-20 13:45:00,85.4,85.48,85.39,85.4,33336.0,78.7793,78.8531,78.77,78.7793,33336.0
2023-07-20 13:50:00,85.41,85.45,85.4,85.42,30136.0,78.7885,78.8254,78.7793,78.7977,30136.0
2023-07-20 13:55:00,85.41,85.48,85.4,85.44,39422.0,78.7885,78.8531,78.7793,78.8162,39422.0
2023-07-20 14:00:00,85.44,85.48,85.42,85.44,43981.0,78.8162,78.8531,78.7977,78.8162,43981.0
2023-07-20 14:05:00,85.43,85.49,85.41,85.45,35593.0,78.8069,78.8623,78.7885,78.8254,35593.0
2023-07-20 14:10:00,85.46,85.47,85.4,85.43,53413.0,78.8346,78.8438,78.7793,78.8069,53413.0
2023-07-20 14:15:00,85.42,85.47,85.39,85.46,53050.0,78.7977,78.8438,78.77,78.8346,53050.0
2023-07-20 14:20:00,85.45,85.54,85.42,85.5,32535.0,78.8254,78.9084,78.7977,78.8715,32535.0
2023-07-20 14:25:00,85.49,85.49,85.35,85.37,47494.0,78.8623,78.8623,78.7331,78.7516,47494.0
2023-07-20 14:30:00,85.36,85.45,85.34,85.42,28039.0,78.7424,78.8254,78.7239,78.7977,28039.0
2023-07-20 14:35:00,85.41,85.5,85.37,85.48,46677.0,78.7885,78.8715,78.7516,78.8531,46677.0
2023-07-20 14:40:00,85.48,85.51,85.45,85.5,23352.0,78.8531,78.8807,78.8254,78.8715,23352.0
2023-07-20 14:45:00,85.5,85.56,85.48,85.55,54594.0,78.8715,78.9269,78.8531,78.9176,54594.0
2023-07-20 14:50:00,85.55,85.61,85.55,85.56,20507.0,78.9176,78.973,78.9176,78.9269,20507.0
2023-07-20 14:55:00,85.56,85.59,85.5,85.58,33583.0,78.9269,78.9545,78.8715,78.9453,33583.0
2023-07-20 15:00:00,85.58,85.65,85.57,85.6,155931.0,78.9453,79.0099,78.9361,78.9638,155931.0
2023-07-20 15:05:00,85.6,85.65,85.58,85.6,57227.0,78.9638,79.0099,78.9453,78.9638,57227.0
2023-07-20 15:10:00,85.6,85.71,85.6,85.67,35733.0,78.9638,79.0652,78.9638,79.0283,35733.0
2023-07-20 15:15:00,85.66,85.68,85.59,85.62,43338.0,79.0191,79.0376,78.9545,78.9822,43338.0
2023-07-20 15:20:00,85.62,85.69,85.57,85.58,43068.0,78.9822,79.0468,78.9361,78.9453,43068.0
2023-07-20 15:25:00,85.58,85.58,85.49,85.53,65625.0,78.9453,78.9453,78.8623,78.8992,65625.0
2023-07-20 15:30:00,85.54,85.61,85.52,85.53,61733.0,78.9084,78.973,78.89,78.8992,61733.0
2023-07-20 15:35:00,85.53,85.6,85.49,85.58,45976.0,78.8992,78.9638,78.8623,78.9453,45976.0
2023-07-20 15:40:00,85.58,85.63,85.55,85.6,39849.0,78.9453,78.9914,78.9176,78.9638,39849.0
2023-07-20 15:45:00,85.59,85.71,85.59,85.61,63945.0,78.9545,79.0652,78.9545,78.973,63945.0
2023-07-20 15:50:00,85.61,85.7,85.58,85.7,112557.0,78.973,79.056,78.9453,79.056,112557.0
2023-07-20 15:55:00,85.7,85.82,85.69,85.79,234830.0,79.056,79.1667,79.0468,79.139,234830.0
2023-07-21 09:30:00,86.01,86.13,85.91,85.94,135749.0,79.342,79.4527,79.2497,79.2774,135749.0
2023-07-21 09:35:00,85.95,86.18,85.9,86.15,86411.0,79.2866,79.4988,79.2405,79.4711,86411.0
2023-07-21 09:40:00,86.14,86.18,85.91,85.92,38198.0,79.4619,79.4988,79.2497,79.259,38198.0
2023-07-21 09:45:00,85.92,86.0,85.8,85.96,143995.0,79.259,79.3328,79.1483,79.2959,143995.0
2023-07-21 09:50:00,85.96,85.98,85.81,85.88,54783.0,79.2959,79.3143,79.1575,79.2221,54783.0
2023-07-21 09:55:00,85.9,85.97,85.85,85.89,37509.0,79.2405,79.3051,79.1944,79.2313,37509.0
2023-07-21 10:00:00,85.9,85.91,85.8,85.9,73085.0,79.2405,79.2497,79.1483,79.2405,73085.0
2023-07-21 10:05:00,85.9,86.0,85.88,85.98,35343.0,79.2405,79.3328,79.2221,79.3143,35343.0
2023-07-21 10:10:00,85.99,86.02,85.94,86.02,25611.0,79.3235,79.3512,79.2774,79.3512,25611.0
2023-07-21 10:15:00,86.02,86.06,85.93,86.05,60401.0,79.3512,79.3881,79.2682,79.3789,60401.0
2023-07-21 10:20:00,86.04,86.15,86.03,86.06,29430.0,79.3697,79.4711,79.3604,79.3881,29430.0
2023-07-21 10:25:00,86.06,86.15,86.05,86.13,17823.0,79.3881,79.4711,79.3789,79.4527,17823.0
2023-07-21 10:30:00,86.13,86.18,86.07,86.14,32536.0,79.4527,79.4988,79.3973,79.4619,32536.0
2023-07-21 10:35:00,86.14,86.14,86.06,86.12,67511.0,79.4619,79.4619,79.3881,79.4434,67511.0
2023-07-21 10:40:00,86.11,86.19,86.1,86.17,41765.0,79.4342,79.508,79.425,79.4896,41765.0
2023-07-21 10:45:00,86.17,86.17,86.05,86.09,47877.0,79.4896,79.4896,79.3789,79.4158,47877.0
2023-07-21 10:50:00,86.09,86.13,86.06,86.09,26506.0,79.4158,79.4527,79.3881,79.4158,26506.0
2023-07-21 10:55:00,86.1,86.15,86.06,86.14,24189.0,79.425,79.4711,79.3881,79.4619,24189.0
2023-07-21 11:00:00,86.14,86.15,86.07,86.1,97592.0,79.4619,79.4711,79.3973,79.425,97592.0
2023-07-21 11:05:00,86.1,86.24,86.09,86.23,24271.0,79.425,79.5541,79.4158,79.5449,24271.0
2023-07-21 11:10:00,86.23,86.23,86.18,86.19,26051.0,79.5449,79.5449,79.4988,79.508,26051.0
2023-07-21 11:15:00,86.18,86.29,86.18,86.29,28838.0,79.4988,79.6003,79.4988,79.6003,28838.0
2023-07-21 11:20:00,86.28,86.29,86.2,86.2,22247.0,79.591,79.6003,79.5172,79.5172,22247.0
2023-07-21 11:25:00,86.2,86.2,86.04,86.19,36652.0,79.5172,79.5172,79.3697,79.508,36652.0
2023-07-21 11:30:00,86.19,86.26,86.08,86.1,53666.0,79.508,79.5726,79.4066,79.425,53666.0
2023-07-21 11:35:00,86.1,86.18,86.09,86.18,80462.0,79.425,79.4988,79.4158,79.4988,80462.0
2023-07-21 11:40:00,86.18,86.25,86.16,86.21,60803.0,79.4988,79.5634,79.4803,79.5265,60803.0
2023-07-21 11:45:00,86.21,86.4,86.2,86.38,54111.0,79.5265,79.7017,79.5172,79.6833,54111.0
2023-07-21 11:50:00,86.4,86.42,86.3,86.31,37294.0,79.7017,79.7202,79.6095,79.6187,37294.0
2023-07-21 11:55:00,86.3,86.37,86.3,86.37,25360.0,79.6095,79.6741,79.6095,79.6741,25360.0
2023-07-21 12:00:00,86.37,86.37,86.23,86.29,36058.0,79.6741,79.6741,79.5449,79.6003,36058.0
2023-07-21 12:05:00,86.28,86.38,86.24,86.37,39660.0,79.591,79.6833,79.5541,79.6741,39660.0
2023-07-21 12:10:00,86.37,86.37,86.29,86.33,25355.0,79.6741,79.6741,79.6003,79.6372,25355.0
2023-07-21 12:15:00,86.34,86.4,86.31,86.31,27965.0,79.6464,79.7017,79.6187,79.6187,27965.0
2023-07-21 12:20:00,86.31,86.37,86.28,86.36,34490.0,79.6187,79.6741,79.591,79.6648,34490.0
2023-07-21 12:25:00,86.36,86.37,86.26,86.27,37975.0,79.6648,79.6741,79.5726,79.5818,37975.0
2023-07-21 12:30:00,86.27,86.34,86.27,86.28,28515.0,79.5818,79.6464,79.5818,79.591,28515.0
2023-07-21 12:35:00,86.28,86.31,86.23,86.28,19803.0,79.591,79.6187,79.5449,79.591,19803.0
2023-07-21 12:40:00,86.29,86.32,86.23,86.23,26623.0,79.6003,79.6279,79.5449,79.5449,26623.0
2023-07-21 12:45:00,86.23,86.26,86.19,86.2,26224.0,79.5449,79.5726,79.508,79.5172,26224.0
2023-07-21 12:50:00,86.19,86.28,86.19,86.27,23369.0,79.508,79.591,79.508,79.5818,23369.0
2023-07-21 12:55:00,86.27,86.29,86.25,86.29,23899.0,79.5818,79.6003,79.5634,79.6003,23899.0
2023-07-21 13:00:00,86.29,86.3,86.2,86.27,17377.0,79.6003,79.6095,79.5172,79.5818,17377.0
2023-07-21 13:05:00,86.28,86.37,86.28,86.36,11298.0,79.591,79.6741,79.591,79.6648,11298.0
2023-07-21 13:10:00,86.37,86.37,86.29,86.31,12611.0,79.6741,79.6741,79.6003,79.6187,12611.0
2023-07-21 13:15:00,86.32,86.36,86.31,86.32,14666.0,79.6279,79.6648,79.6187,79.6279,14666.0
2023-07-21 13:20:00,86.32,86.34,86.24,86.25,27182.0,79.6279,79.6464,79.5541,79.5634,27182.0
2023-07-21 13:25:00,86.24,86.28,86.23,86.25,9753.0,79.5541,79.591,79.5449,79.5634,9753.0
2023-07-21 13:30:00,86.26,86.27,86.21,86.26,25526.0,79.5726,79.5818,79.5265,79.5726,25526.0
2023-07-21 13:35:00,86.27,86.31,86.25,86.3,34118.0,79.5818,79.6187,79.5634,79.6095,34118.0
2023-07-21 13:40:00,86.3,86.32,86.25,86.26,22063.0,79.6095,79.6279,79.5634,79.5726,22063.0
2023-07-21 13:45:00,86.25,86.37,86.25,86.36,40574.0,79.5634,79.6741,79.5634,79.6648,40574.0
2023-07-21 13:50:00,86.36,86.37,86.29,86.3,20375.0,79.6648,79.6741,79.6003,79.6095,20375.0
2023-07-21 13:55:00,86.28,86.29,86.19,86.24,32940.0,79.591,79.6003,79.508,79.5541,32940.0
2023-07-21 14:00:00,86.24,86.27,86.17,86.19,32220.0,79.5541,79.5818,79.4896,79.508,32220.0
2023-07-21 14:05:00,86.19,86.22,86.16,86.19,46007.0,79.508,79.5357,79.4803,79.508,46007.0
2023-07-21 14:10:00,86.19,86.28,86.19,86.25,35150.0,79.508,79.591,79.508,79.5634,35150.0
2023-07-21 14:15:00,86.26,86.3,86.25,86.29,23014.0,79.5726,79.6095,79.5634,79.6003,23014.0
2023-07-21 14:20:00,86.3,86.36,86.26,86.34,27516.0,79.6095,79.6648,79.5726,79.6464,27516.0
2023-07-21 14:25:00,86.34,86.39,86.3,86.35,19879.0,79.6464,79.6925,79.6095,79.6556,19879.0
2023-07-21 14:30:00,86.36,86.4,86.33,86.36,21149.0,79.6648,79.7017,79.6372,79.6648,21149.0
2023-07-21 14:35:00,86.36,86.36,86.28,86.32,42057.0,79.6648,79.6648,79.591,79.6279,42057.0
2023-07-21 14:40:00,86.32,86.39,86.32,86.39,120691.0,79.6279,79.6925,79.6279,79.6925,120691.0
2023-07-21 14:45:00,86.39,86.42,86.38,86.39,39754.0,79.6925,79.7202,79.6833,79.6925,39754.0
2023-07-21 14:50:00,86.39,86.39,86.31,86.35,25818.0,79.6925,79.6925,79.6187,79.6556,25818.0
2023-07-21 14:55:00,86.34,86.4,86.33,86.35,28874.0,79.6464,79.7017,79.6372,79.6556,28874.0
2023-07-21 15:00:00,86.36,86.37,86.28,86.3,37199.0,79.6648,79.6741,79.591,79.6095,37199.0
2023-07-21 15:05:00,86.3,86.3,86.19,86.22,39241.0,79.6095,79.6095,79.508,79.5357,39241.0
2023-07-21 15:10:00,86.22,86.26,86.2,86.24,42551.0,79.5357,79.5726,79.5172,79.5541,42551.0
2023-07-21 15:15:00,86.24,86.29,86.22,86.25,23971.0,79.5541,79.6003,79.5357,79.5634,23971.0
2023-07-21 15:20:00,86.26,86.26,86.14,86.15,34579.0,79.5726,79.5726,79.4619,79.4711,34579.0
2023-07-21 15:25:00,86.14,86.19,86.13,86.19,40621.0,79.4619,79.508,79.4527,79.508,40621.0
2023-07-21 15:30:00,86.2,86.23,86.16,86.2,39948.0,79.5172,79.5449,79.4803,79.5172,39948.0
2023-07-21 15:35:00,86.21,86.25,86.19,86.25,67359.0,79.5265,79.5634,79.508,79.5634,67359.0
2023-07-21 15:40:00,86.26,86.27,86.18,86.18,94835.0,79.5726,79.5818,79.4988,79.4988,94835.0
2023-07-21 15:45:00,86.18,86.2,86.14,86.17,115552.0,79.4988,79.5172,79.4619,79.4896,115552.0
2023-07-21 15:50:00,86.17,86.23,86.13,86.18,176642.0,79.4896,79.5449,79.4527,79.4988,176642.0
2023-07-21 15:55:00,86.18,86.21,86.12,86.16,446104.0,79.4988,79.5265,79.4434,79.4803,446104.0
2023-07-24 09:30:00,86.21,86.37,86.15,86.35,169519.0,79.5265,79.6741,79.4711,79.6556,169519.0
2023-07-24 09:35:00,86.36,86.68,86.36,86.62,136902.0,79.6648,79.96,79.6648,79.9047,136902.0
2023-07-24 09:40:00,86.63,86.87,86.62,86.82,53228.0,79.9139,80.1353,79.9047,80.0892,53228.0
2023-07-24 09:45:00,86.82,86.97,86.73,86.84,96217.0,80.0892,80.2276,80.0062,80.1076,96217.0
2023-07-24 09:50:00,86.83,86.87,86.53,86.54,54274.0,80.0984,80.1353,79.8217,79.8309,54274.0
2023-07-24 09:55:00,86.53,86.54,86.34,86.37,71150.0,79.8217,79.8309,79.6464,79.6741,71150.0
2023-07-24 10:00:00,86.38,86.44,86.34,86.4,45610.0,79.6833,79.7386,79.6464,79.7017,45610.0
2023-07-24 10:05:00,86.39,86.41,86.26,86.36,46064.0,79.6925,79.711,79.5726,79.6648,46064.0
2023-07-24 10:10:00,86.38,86.53,86.38,86.48,35180.0,79.6833,79.8217,79.6833,79.7755,35180.0
2023-07-24 10:15:00,86.48,86.48,86.29,86.3,39712.0,79.7755,79.7755,79.6003,79.6095,39712.0
2023-07-24 10:20:00,86.29,86.33,86.19,86.24,27718.0,79.6003,79.6372,79.508,79.5541,27718.0
2023-07-24 10:25:00,86.25,86.27,86.2,86.26,34321.0,79.5634,79.5818,79.5172,79.5726,34321.0
2023-07-24 10:30:00,86.27,86.47,86.26,86.46,33786.0,79.5818,79.7663,79.5726,79.7571,33786.0
2023-07-24 10:35:00,86.47,86.55,86.45,86.53,32551.0,79.7663,79.8401,79.7479,79.8217,32551.0
2023-07-24 10:40:00,86.54,86.55,86.43,86.46,19480.0,79.8309,79.8401,79.7294,79.7571,19480.0
2023-07-24 10:45:00,86.46,86.62,86.44,86.6,22039.0,79.7571,79.9047,79.7386,79.8862,22039.0
2023-07-24 10:50:00,86.6,86.61,86.42,86.42,46880.0,79.8862,79.8955,79.7202,79.7202,46880.0
2023-07-24 10:55:00,86.42,86.5,86.37,86.5,30247.0,79.7202,79.794,79.6741,79.794,30247.0
2023-07-24 11:00:00,86.51,86.52,86.39,86.39,33821.0,79.8032,79.8124,79.6925,79.6925,33821.0
2023-07-24 11:05:00,86.39,86.42,86.33,86.35,27120.0,79.6925,79.7202,79.6372,79.6556,27120.0
2023-07-24 11:10:00,86.35,86.44,86.35,86.4,44052.0,79.6556,79.7386,79.6556,79.7017,44052.0
2023-07-24 11:15:00,86.38,86.42,86.35,86.39,18299.0,79.6833,79.7202,79.6556,79.6925,18299.0
2023-07-24 11:20:00,86.39,86.52,86.39,86.49,20490.0,79.6925,79.8124,79.6925,79.7848,20490.0
2023-07-24 11:25:00,86.49,86.52,86.45,86.52,28843.0,79.7848,79.8124,79.7479,79.8124,28843.0
2023-07-24 11:30:00,86.53,86.58,86.52,86.57,22108.0,79.8217,79.8678,79.8124,79.8586,22108.0
2023-07-24 11:35:00,86.58,86.62,86.54,86.59,18721.0,79.8678,79.9047,79.8309,79.877,18721.0
2023-07-24 11:40:00,86.6,86.61,86.56,86.6,15368.0,79.8862,79.8955,79.8493,79.8862,15368.0
2023-07-24 11:45:00,86.59,86.6,86.55,86.57,13241.0,79.877,79.8862,79.8401,79.8586,13241.0
2023-07-24 11:50:00,86.57,86.65,86.54,86.65,23346.0,79.8586,79.9324,79.8309,79.9324,23346.0
2023-07-24 11:55:00,86.64,86.72,86.64,86.64,31600.0,79.9231,79.9969,79.9231,79.9231,31600.0
2023-07-24 12:00:00,86.65,86.82,86.65,86.82,29524.0,79.9324,80.0892,79.9324,80.0892,29524.0
2023-07-24 12:05:00,86.83,86.83,86.68,86.7,41434.0,80.0984,80.0984,79.96,79.9785,41434.0
2023-07-24 12:10:00,86.7,86.72,86.66,86.7,21281.0,79.9785,79.9969,79.9416,79.9785,21281.0
2023-07-24 12:15:00,86.7,86.78,86.69,86.76,19394.0,79.9785,80.0523,79.9693,80.0338,19394.0
2023-07-24 12:20:00,86.76,86.8,86.76,86.8,18237.0,80.0338,80.0707,80.0338,80.0707,18237.0
2023-07-24 12:25:00,86.8,86.84,86.8,86.82,18014.0,80.0707,80.1076,80.0707,80.0892,18014.0
2023-07-24 12:30:00,86.82,86.84,86.77,86.78,19493.0,80.0892,80.1076,80.0431,80.0523,19493.0
2023-07-24 12:35:00,86.77,86.82,86.75,86.77,17325.0,80.0431,80.0892,80.0246,80.0431,17325.0
2023-07-24 12:40:00,86.77,86.86,86.76,86.83,26391.0,80.0431,80.1261,80.0338,80.0984,26391.0
2023-07-24 12:45:00,86.83,86.83,86.77,86.79,30654.0,80.0984,80.0984,80.0431,80.0615,30654.0
2023-07-24 12:50:00,86.79,86.83,86.75,86.82,26493.0,80.0615,80.0984,80.0246,80.0892,26493.0
2023-07-24 12:55:00,86.82,86.82,86.78,86.78,18047.0,80.0892,80.0892,80.0523,80.0523,18047.0
2023-07-24 13:00:00,86.78,86.78,86.71,86.74,14633.0,80.0523,80.0523,79.9877,80.0154,14633.0
2023-07-24 13:05:00,86.75,86.75,86.65,86.75,62113.0,80.0246,80.0246,79.9324,80.0246,62113.0
2023-07-24 13:10:00,86.76,86.84,86.76,86.81,19745.0,80.0338,80.1076,80.0338,80.08,19745.0
2023-07-24 13:15:00,86.81,86.84,86.76,86.79,15115.0,80.08,80.1076,80.0338,80.0615,15115.0
2023-07-24 13:20:00,86.79,86.81,86.75,86.8,23099.0,80.0615,80.08,80.0246,80.0707,23099.0
2023-07-24 13:25:00,86.8,86.85,86.78,86.85,18778.0,80.0707,80.1169,80.0523,80.1169,18778.0
2023-07-24 13:30:00,86.85,86.86,86.77,86.78,17096.0,80.1169,80.1261,80.0431,80.0523,17096.0
2023-07-24 13:35:00,86.77,86.79,86.69,86.72,30260.0,80.0431,80.0615,79.9693,79.9969,30260.0
2023-07-24 13:40:00,86.72,86.75,86.71,86.72,35099.0,79.9969,80.0246,79.9877,79.9969,35099.0
2023-07-24 13:45:00,86.71,86.78,86.71,86.75,25686.0,79.9877,80.0523,79.9877,80.0246,25686.0
2023-07-24 13:50:00,86.76,86.83,86.75,86.79,21259.0,80.0338,80.0984,80.0246,80.0615,21259.0
2023-07-24 13:55:00,86.78,86.84,86.76,86.78,45698.0,80.0523,80.1076,80.0338,80.0523,45698.0
2023-07-24 14:00:00,86.79,86.84,86.79,86.81,31761.0,80.0615,80.1076,80.0615,80.08,31761.0
2023-07-24 14:05:00,86.81,86.83,86.75,86.79,44778.0,80.08,80.0984,80.0246,80.0615,44778.0
2023-07-24 14:10:00,86.79,86.85,86.78,86.81,23772.0,80.0615,80.1169,80.0523,80.08,23772.0
2023-07-24 14:15:00,86.81,86.83,86.77,86.78,18891.0,80.08,80.0984,80.0431,80.0523,18891.0
2023-07-24 14:20:00,86.78,86.85,86.75,86.84,26757.0,80.0523,80.1169,80.0246,80.1076,26757.0
2023-07-24 14:25:00,86.84,86.89,86.84,86.86,18313.0,80.1076,80.1538,80.1076,80.1261,18313.0
2023-07-24 14:30:00,86.85,86.85,86.79,86.81,33995.0,80.1169,80.1169,80.0615,80.08,33995.0
2023-07-24 14:35:00,86.82,86.82,86.78,86.81,34672.0,80.0892,80.0892,80.0523,80.08,34672.0
2023-07-24 14:40:00,86.8,86.8,86.74,86.74,52910.0,80.0707,80.0707,80.0154,80.0154,52910.0
2023-07-24 14:45:00,86.74,86.8,86.74,86.77,38542.0,80.0154,80.0707,80.0154,80.0431,38542.0
2023-07-24 14:50:00,86.77,86.81,86.74,86.8,113724.0,80.0431,80.08,80.0154,80.0707,113724.0
2023-07-24 14:55:00,86.8,86.84,86.79,86.79,35997.0,80.0707,80.1076,80.0615,80.0615,35997.0
2023-07-24 15:00:00,86.79,86.82,86.77,86.82,33395.0,80.0615,80.0892,80.0431,80.0892,33395.0
2023-07-24 15:05:00,86.83,86.84,86.79,86.81,46903.0,80.0984,80.1076,80.0615,80.08,46903.0
2023-07-24 15:10:00,86.81,86.83,86.78,86.81,43317.0,80.08,80.0984,80.0523,80.08,43317.0
2023-07-24 15:15:00,86.81,86.87,86.8,86.81,136591.0,80.08,80.1353,80.0707,80.08,136591.0
2023-07-24 15:20:00,86.81,86.81,86.72,86.73,74230.0,80.08,80.08,79.9969,80.0062,74230.0
2023-07-24 15:25:00,86.73,86.74,86.62,86.62,64337.0,80.0062,80.0154,79.9047,79.9047,64337.0
2023-07-24 15:30:00,86.63,86.69,86.62,86.65,56878.0,79.9139,79.9693,79.9047,79.9324,56878.0
2023-07-24 15:35:00,86.65,86.68,86.6,86.6,56400.0,79.9324,79.96,79.8862,79.8862,56400.0
2023-07-24 15:40:00,86.6,86.71,86.57,86.69,116415.0,79.8862,79.9877,79.8586,79.9693,116415.0
2023-07-24 15:45:00,86.69,86.83,86.69,86.8,139531.0,79.9693,80.0984,79.9693,80.0707,139531.0
2023-07-24 15:50:00,86.8,86.84,86.73,86.83,301679.0,80.0707,80.1076,80.0062,80.0984,301679.0
2023-07-24 15:55:00,86.83,86.92,86.82,86.89,522660.0,80.0984,80.1814,80.0892,80.1538,522660.0
2023-07-25 09:30:00,86.57,86.84,86.57,86.84,169644.0,79.8586,80.1076,79.8586,80.1076,169644.0
2023-07-25 09:35:00,86.85,87.16,86.85,87.15,98654.0,80.1169,80.4028,80.1169,80.3936,98654.0
2023-07-25 09:40:00,87.15,87.17,86.86,86.87,51368.0,80.3936,80.412,80.1261,80.1353,51368.0
2023-07-25 09:45:00,86.87,86.88,86.75,86.75,73459.0,80.1353,80.1445,80.0246,80.0246,73459.0
2023-07-25 09:50:00,86.76,86.81,86.7,86.76,52595.0,80.0338,80.08,79.9785,80.0338,52595.0
2023-07-25 09:55:00,86.76,86.77,86.58,86.59,67070.0,80.0338,80.0431,79.8678,79.877,67070.0
2023-07-25 10:00:00,86.6,86.7,86.56,86.68,61376.0,79.8862,79.9785,79.8493,79.96,61376.0
2023-07-25 10:05:00,86.69,86.69,86.6,86.66,21565.0,79.9693,79.9693,79.8862,79.9416,21565.0
2023-07-25 10:10:00,86.66,86.71,86.61,86.62,34774.0,79.9416,79.9877,79.8955,79.9047,34774.0
2023-07-25 10:15:00,86.65,86.74,86.58,86.69,56718.0,79.9324,80.0154,79.8678,79.9693,56718.0
2023-07-25 10:20:00,86.71,86.73,86.63,86.65,27746.0,79.9877,80.0062,79.9139,79.9324,27746.0
2023-07-25 10:25:00,86.65,86.71,86.64,86.7,35880.0,79.9324,79.9877,79.9231,79.9785,35880.0
2023-07-25 10:30:00,86.7,86.72,86.63,86.69,53162.0,79.9785,79.9969,79.9139,79.9693,53162.0
2023-07-25 10:35:00,86.69,86.78,86.69,86.73,27974.0,79.9693,80.0523,79.9693,80.0062,27974.0
2023-07-25 10:40:00,86.71,86.85,86.69,86.8,42228.0,79.9877,80.1169,79.9693,80.0707,42228.0
2023-07-25 10:45:00,86.8,86.85,86.75,86.83,44202.0,80.0707,80.1169,80.0246,80.0984,44202.0
2023-07-25 10:50:00,86.84,86.9,86.83,86.84,24134.0,80.1076,80.163,80.0984,80.1076,24134.0
2023-07-25 10:55:00,86.84,86.88,86.72,86.77,55859.0,80.1076,80.1445,79.9969,80.0431,55859.0
2023-07-25 11:00:00,86.76,86.77,86.61,86.66,30643.0,80.0338,80.0431,79.8955,79.9416,30643.0
2023-07-25 11:05:00,86.67,86.71,86.6,86.61,21565.0,79.9508,79.9877,79.8862,79.8955,21565.0
2023-07-25 11:10:00,86.6,86.67,86.58,86.66,28118.0,79.8862,79.9508,79.8678,79.9416,28118.0
2023-07-25 11:15:00,86.67,86.69,86.64,86.65,41403.0,79.9508,79.9693,79.9231,79.9324,41403.0
2023-07-25 11:20:00,86.65,86.78,86.65,86.77,71570.0,79.9324,80.0523,79.9324,80.0431,71570.0
2023-07-25 11:25:00,86.77,86.85,86.77,86.84,77462.0,80.0431,80.1169,80.0431,80.1076,77462.0
2023-07-25 11:30:00,86.85,86.86,86.8,86.82,35795.0,80.1169,80.1261,80.0707,80.0892,35795.0
2023-07-25 11:35:00,86.82,86.84,86.79,86.8,33184.0,80.0892,80.1076,80.0615,80.0707,33184.0
2023-07-25 11:40:00,86.79,86.8,86.73,86.73,17230.0,80.0615,80.0707,80.0062,80.0062,17230.0
2023-07-25 11:45:00,86.73,86.76,86.69,86.74,42836.0,80.0062,80.0338,79.9693,80.0154,42836.0
2023-07-25 11:50:00,86.74,86.8,86.73,86.77,25679.0,80.0154,80.0707,80.0062,80.0431,25679.0
2023-07-25 11:55:00,86.77,86.79,86.75,86.78,36675.0,80.0431,80.0615,80.0246,80.0523,36675.0
2023-07-25 12:00:00,86.78,86.8,86.67,86.67,40088.0,80.0523,80.0707,79.9508,79.9508,40088.0
2023-07-25 12:05:00,86.67,86.7,86.63,86.65,45339.0,79.9508,79.9785,79.9139,79.9324,45339.0
2023-07-25 12:10:00,86.65,86.7,86.6,86.61,44822.0,79.9324,79.9785,79.8862,79.8955,44822.0
2023-07-25 12:15:00,86.61,86.61,86.53,86.54,76030.0,79.8955,79.8955,79.8217,79.8309,76030.0
2023-07-25 12:20:00,86.54,86.6,86.54,86.56,31386.0,79.8309,79.8862,79.8309,79.8493,31386.0
2023-07-25 12:25:00,86.58,86.61,86.46,86.5,27446.0,79.8678,79.8955,79.7571,79.794,27446.0
2023-07-25 12:30:00,86.5,86.53,86.46,86.52,49006.0,79.794,79.8217,79.7571,79.8124,49006.0
2023-07-25 12:35:00,86.52,86.59,86.51,86.56,49214.0,79.8124,79.877,79.8032,79.8493,49214.0
2023-07-25 12:40:00,86.56,86.61,86.51,86.53,206649.0,79.8493,79.8955,79.8032,79.8217,206649.0
2023-07-25 12:45:00,86.52,86.55,86.5,86.51,16280.0,79.8124,79.8401,79.794,79.8032,16280.0
2023-07-25 12:50:00,86.51,86.55,86.49,86.49,17524.0,79.8032,79.8401,79.7848,79.7848,17524.0
2023-07-25 12:55:00,86.48,86.51,86.45,86.49,19701.0,79.7755,79.8032,79.7479,79.7848,19701.0
2023-07-25 13:00:00,86.5,86.51,86.43,86.46,28620.0,79.794,79.8032,79.7294,79.7571,28620.0
2023-07-25 13:05:00,86.46,86.46,86.34,86.4,65789.0,79.7571,79.7571,79.6464,79.7017,65789.0
2023-07-25 13:10:00,86.41,86.41,86.32,86.36,20741.0,79.711,79.711,79.6279,79.6648,20741.0
2023-07-25 13:15:00,86.37,86.41,86.36,86.37,27770.0,79.6741,79.711,79.6648,79.6741,27770.0
2023-07-25 13:20:00,86.38,86.38,86.31,86.32,26008.0,79.6833,79.6833,79.6187,79.6279,26008.0
2023-07-25 13:25:00,86.31,86.38,86.3,86.36,31170.0,79.6187,79.6833,79.6095,79.6648,31170.0
2023-07-25 13:30:00,86.35,86.41,86.35,86.37,16823.0,79.6556,79.711,79.6556,79.6741,16823.0
2023-07-25 13:35:00,86.37,86.4,86.3,86.3,36994.0,79.6741,79.7017,79.6095,79.6095,36994.0
2023-07-25 13:40:00,86.29,86.42,86.28,86.4,43698.0,79.6003,79.7202,79.591,79.7017,43698.0
2023-07-25 13:45:00,86.4,86.45,86.39,86.42,24190.0,79.7017,79.7479,79.6925,79.7202,24190.0
2023-07-25 13:50:00,86.42,86.46,86.41,86.45,45036.0,79.7202,79.7571,79.711,79.7479,45036.0
2023-07-25 13:55:00,86.45,86.47,86.42,86.47,43419.0,79.7479,79.7663,79.7202,79.7663,43419.0
2023-07-25 14:00:00,86.46,86.47,86.4,86.44,16616.0,79.7571,79.7663,79.7017,79.7386,16616.0
2023-07-25 14:05:00,86.45,86.53,86.43,86.5,12546.0,79.7479,79.8217,79.7294,79.794,12546.0
2023-07-25 14:10:00,86.5,86.56,86.48,86.56,62912.0,79.794,79.8493,79.7755,79.8493,62912.0
2023-07-25 14:15:00,86.56,86.67,86.54,86.59,378527.0,79.8493,79.9508,79.8309,79.877,378527.0
2023-07-25 14:20:00,86.59,86.62,86.55,86.56,32250.0,79.877,79.9047,79.8401,79.8493,32250.0
2023-07-25 14:25:00,86.56,86.63,86.55,86.6,10987.0,79.8493,79.9139,79.8401,79.8862,10987.0
2023-07-25 14:30:00,86.61,86.66,86.6,86.64,15742.0,79.8955,79.9416,79.8862,79.9231,15742.0
2023-07-25 14:35:00,86.65,86.65,86.57,86.57,31278.0,79.9324,79.9324,79.8586,79.8586,31278.0
2023-07-25 14:40:00,86.58,86.58,86.5,86.55,86447.0,79.8678,79.8678,79.794,79.8401,86447.0
2023-07-25 14:45:00,86.55,86.57,86.46,86.46,59197.0,79.8401,79.8586,79.7571,79.7571,59197.0
2023-07-25 14:50:00,86.46,86.52,86.46,86.51,41027.0,79.7571,79.8124,79.7571,79.8032,41027.0
2023-07-25 14:55:00,86.51,86.53,86.46,86.47,17670.0,79.8032,79.8217,79.7571,79.7663,17670.0
2023-07-25 15:00:00,86.48,86.51,86.44,86.46,46142.0,79.7755,79.8032,79.7386,79.7571,46142.0
2023-07-25 15:05:00,86.47,86.52,86.46,86.52,16356.0,79.7663,79.8124,79.7571,79.8124,16356.0
2023-07-25 15:10:00,86.51,86.53,86.46,86.47,46736.0,79.8032,79.8217,79.7571,79.7663,46736.0
2023-07-25 15:15:00,86.47,86.53,86.45,86.48,47807.0,79.7663,79.8217,79.7479,79.7755,47807.0
2023-07-25 15:20:00,86.48,86.52,86.47,86.49,42584.0,79.7755,79.8124,79.7663,79.7848,42584.0
2023-07-25 15:25:00,86.5,86.54,86.45,86.46,31414.0,79.794,79.8309,79.7479,79.7571,31414.0
2023-07-25 15:30:00,86.46,86.47,86.35,86.4,111235.0,79.7571,79.7663,79.6556,79.7017,111235.0
2023-07-25 15:35:00,86.4,86.45,86.34,86.36,79940.0,79.7017,79.7479,79.6464,79.6648,79940.0
2023-07-25 15:40:00,86.37,86.44,86.35,86.36,48690.0,79.6741,79.7386,79.6556,79.6648,48690.0
2023-07-25 15:45:00,86.35,86.35,86.21,86.26,68846.0,79.6556,79.6556,79.5265,79.5726,68846.0
2023-07-25 15:50:00,86.26,86.31,86.18,86.28,128425.0,79.5726,79.6187,79.4988,79.591,128425.0
2023-07-25 15:55:00,86.29,86.32,86.23,86.24,217834.0,79.6003,79.6279,79.5449,79.5541,217834.0
2023-07-26 09:30:00,86.13,86.61,86.09,86.6,251896.0,79.4527,79.8955,79.4158,79.8862,251896.0
2023-07-26 09:35:00,86.6,86.83,86.6,86.7,144004.0,79.8862,80.0984,79.8862,79.9785,144004.0
2023-07-26 09:40:00,86.68,86.84,86.56,86.79,104190.0,79.96,80.1076,79.8493,80.0615,104190.0
2023-07-26 09:45:00,86.79,86.79,86.51,86.51,134048.0,80.0615,80.0615,79.8032,79.8032,134048.0
2023-07-26 09:50:00,86.5,86.54,86.4,86.44,84930.0,79.794,79.8309,79.7017,79.7386,84930.0
2023-07-26 09:55:00,86.44,86.48,86.38,86.41,50379.0,79.7386,79.7755,79.6833,79.711,50379.0
2023-07-26 10:00:00,86.41,86.48,86.39,86.48,115162.0,79.711,79.7755,79.6925,79.7755,115162.0
2023-07-26 10:05:00,86.48,86.49,86.38,86.41,58682.0,79.7755,79.7848,79.6833,79.711,58682.0
2023-07-26 10:10:00,86.4,86.43,86.28,86.32,45610.0,79.7017,79.7294,79.591,79.6279,45610.0
2023-07-26 10:15:00,86.32,86.35,86.27,86.29,45150.0,79.6279,79.6556,79.5818,79.6003,45150.0
2023-07-26 10:20:00,86.28,86.33,86.23,86.29,57030.0,79.591,79.6372,79.5449,79.6003,57030.0
2023-07-26 10:25:00,86.3,86.32,86.24,86.29,37083.0,79.6095,79.6279,79.5541,79.6003,37083.0
2023-07-26 10:30:00,86.28,86.31,86.22,86.28,47710.0,79.591,79.6187,79.5357,79.591,47710.0
2023-07-26 10:35:00,86.28,86.37,86.25,86.33,84897.0,79.591,79.6741,79.5634,79.6372,84897.0
2023-07-26 10:40:00,86.33,86.34,86.26,86.32,85476.0,79.6372,79.6464,79.5726,79.6279,85476.0
2023-07-26 10:45:00,86.32,86.51,86.32,86.51,66103.0,79.6279,79.8032,79.6279,79.8032,66103.0
2023-07-26 10:50:00,86.51,86.63,86.51,86.63,63526.0,79.8032,79.9139,79.8032,79.9139,63526.0
2023-07-26 10:55:00,86.64,86.69,86.61,86.67,65931.0,79.9231,79.9693,79.8955,79.9508,65931.0
2023-07-26 11:00:00,86.67,86.75,86.64,86.64,116106.0,79.9508,80.0246,79.9231,79.9231,116106.0
2023-07-26 11:05:00,86.64,86.64,86.54,86.61,85501.0,79.9231,79.9231,79.8309,79.8955,85501.0
2023-07-26 11:10:00,86.62,86.71,86.62,86.67,68921.0,79.9047,79.9877,79.9047,79.9508,68921.0
2023-07-26 11:15:00,86.67,86.7,86.59,86.59,53980.0,79.9508,79.9785,79.877,79.877,53980.0
2023-07-26 11:20:00,86.59,86.6,86.51,86.52,41373.0,79.877,79.8862,79.8032,79.8124,41373.0
2023-07-26 11:25:00,86.51,86.59,86.5,86.55,37417.0,79.8032,79.877,79.794,79.8401,37417.0
2023-07-26 11:30:00,86.54,86.57,86.51,86.55,43525.0,79.8309,79.8586,79.8032,79.8401,43525.0
2023-07-26 11:35:00,86.55,86.6,86.53,86.56,77329.0,79.8401,79.8862,79.8217,79.8493,77329.0
2023-07-26 11:40:00,86.56,86.57,86.49,86.55,31858.0,79.8493,79.8586,79.7848,79.8401,31858.0
2023-07-26 11:45:00,86.55,86.58,86.51,86.53,50914.0,79.8401,79.8678,79.8032,79.8217,50914.0
2023-07-26 11:50:00,86.54,86.58,86.52,86.54,39943.0,79.8309,79.8678,79.8124,79.8309,39943.0
2023-07-26 11:55:00,86.53,86.62,86.53,86.57,47719.0,79.8217,79.9047,79.8217,79.8586,47719.0
2023-07-26 12:00:00,86.56,86.61,86.55,86.57,37417.0,79.8493,79.8955,79.8401,79.8586,37417.0
2023-07-26 12:05:00,86.56,86.59,86.52,86.53,69834.0,79.8493,79.877,79.8124,79.8217,69834.0
2023-07-26 12:10:00,86.55,86.61,86.53,86.57,33988.0,79.8401,79.8955,79.8217,79.8586,33988.0
2023-07-26 12:15:00,86.57,86.61,86.55,86.57,74279.0,79.8586,79.8955,79.8401,79.8586,74279.0
2023-07-26 12:20:00,86.58,86.63,86.57,86.59,55220.0,79.8678,79.9139,79.8586,79.877,55220.0
2023-07-26 12:25:00,86.59,86.62,86.54,86.6,28763.0,79.877,79.9047,79.8309,79.8862,28763.0
2023-07-26 12:30:00,86.62,86.64,86.59,86.62,40594.0,79.9047,79.9231,79.877,79.9047,40594.0
2023-07-26 12:35:00,86.63,86.66,86.6,86.6,48436.0,79.9139,79.9416,79.8862,79.8862,48436.0
2023-07-26 12:40:00,86.59,86.62,86.54,86.55,33101.0,79.877,79.9047,79.8309,79.8401,33101.0
2023-07-26 12:45:00,86.56,86.57,86.49,86.5,42774.0,79.8493,79.8586,79.7848,79.794,42774.0
2023-07-26 12:50:00,86.5,86.5,86.42,86.44,52287.0,79.794,79.794,79.7202,79.7386,52287.0
2023-07-26 12:55:00,86.44,86.45,86.39,86.43,38731.0,79.7386,79.7479,79.6925,79.7294,38731.0
2023-07-26 13:00:00,86.44,86.45,86.37,86.42,550803.0,79.7386,79.7479,79.6741,79.7202,550803.0
2023-07-26 13:05:00,86.42,86.44,86.4,86.41,54622.0,79.7202,79.7386,79.7017,79.711,54622.0
2023-07-26 13:10:00,86.4,86.47,86.4,86.46,39262.0,79.7017,79.7663,79.7017,79.7571,39262.0
2023-07-26 13:15:00,86.46,86.48,86.42,86.43,45903.0,79.7571,79.7755,79.7202,79.7294,45903.0
2023-07-26 13:20:00,86.43,86.47,86.41,86.41,77503.0,79.7294,79.7663,79.711,79.711,77503.0
2023-07-26 13:25:00,86.41,86.43,86.38,86.41,55129.0,79.711,79.7294,79.6833,79.711,55129.0
2023-07-26 13:30:00,86.41,86.42,86.36,86.37,49738.0,79.711,79.7202,79.6648,79.6741,49738.0
2023-07-26 13:35:00,86.36,86.41,86.35,86.39,46374.0,79.6648,79.711,79.6556,79.6925,46374.0
2023-07-26 13:40:00,86.38,86.46,86.37,86.46,44221.0,79.6833,79.7571,79.6741,79.7571,44221.0
2023-07-26 13:45:00,86.46,86.48,86.41,86.44,53810.0,79.7571,79.7755,79.711,79.7386,53810.0
2023-07-26 13:50:00,86.43,86.43,86.39,86.42,68775.0,79.7294,79.7294,79.6925,79.7202,68775.0
2023-07-26 13:55:00,86.41,86.41,86.35,86.36,49234.0,79.711,79.711,79.6556,79.6648,49234.0
2023-07-26 14:00:00,86.35,86.47,86.31,86.38,79880.0,79.6556,79.7663,79.6187,79.6833,79880.0
2023-07-26 14:05:00,86.4,86.41,86.34,86.36,40740.0,79.7017,79.711,79.6464,79.6648,40740.0
2023-07-26 14:10:00,86.36,86.37,86.3,86.35,114486.0,79.6648,79.6741,79.6095,79.6556,114486.0
2023-07-26 14:15:00,86.35,86.36,86.27,86.27,36164.0,79.6556,79.6648,79.5818,79.5818,36164.0
2023-07-26 14:20:00,86.28,86.32,86.26,86.32,68395.0,79.591,79.6279,79.5726,79.6279,68395.0
2023-07-26 14:25:00,86.31,86.33,86.23,86.24,39210.0,79.6187,79.6372,79.5449,79.5541,39210.0
2023-07-26 14:30:00,86.23,86.35,86.2,86.24,75308.0,79.5449,79.6556,79.5172,79.5541,75308.0
2023-07-26 14:35:00,86.24,86.44,86.24,86.43,144065.0,79.5541,79.7386,79.5541,79.7294,144065.0
2023-07-26 14:40:00,86.43,86.57,86.37,86.53,145121.0,79.7294,79.8586,79.6741,79.8217,145121.0
2023-07-26 14:45:00,86.54,86.63,86.51,86.59,234124.0,79.8309,79.9139,79.8032,79.877,234124.0
2023-07-26 14:50:00,86.59,86.66,86.55,86.61,113795.0,79.877,79.9416,79.8401,79.8955,113795.0
2023-07-26 14:55:00,86.59,86.68,86.56,86.6,157496.0,79.877,79.96,79.8493,79.8862,157496.0
2023-07-26 15:00:00,86.61,86.66,86.58,86.61,72140.0,79.8955,79.9416,79.8678,79.8955,72140.0
2023-07-26 15:05:00,86.62,86.62,86.27,86.29,139614.0,79.9047,79.9047,79.5818,79.6003,139614.0
2023-07-26 15:10:00,86.27,86.38,86.26,86.29,79823.0,79.5818,79.6833,79.5726,79.6003,79823.0
2023-07-26 15:15:00,86.28,86.36,86.16,86.27,110324.0,79.591,79.6648,79.4803,79.5818,110324.0
2023-07-26 15:20:00,86.27,86.38,86.26,86.32,88347.0,79.5818,79.6833,79.5726,79.6279,88347.0
2023-07-26 15:25:00,86.3,86.39,86.28,86.38,35910.0,79.6095,79.6925,79.591,79.6833,35910.0
2023-07-26 15:30:00,86.37,86.4,86.3,86.36,92683.0,79.6741,79.7017,79.6095,79.6648,92683.0
2023-07-26 15:35:00,86.36,86.42,86.35,86.4,65723.0,79.6648,79.7202,79.6556,79.7017,65723.0
2023-07-26 15:40:00,86.4,86.5,86.4,86.5,76470.0,79.7017,79.794,79.7017,79.794,76470.0
2023-07-26 15:45:00,86.5,86.53,86.47,86.5,87710.0,79.794,79.8217,79.7663,79.794,87710.0
2023-07-26 15:50:00,86.5,86.54,86.45,86.52,125903.0,79.794,79.8309,79.7479,79.8124,125903.0
2023-07-26 15:55:00,86.53,86.69,86.52,86.67,307903.0,79.8217,79.9693,79.8124,79.9508,307903.0
2023-07-27 09:30:00,87.11,87.32,87.02,87.21,337187.0,80.3567,80.5504,80.2737,80.4489,337187.0
2023-07-27 09:35:00,87.23,87.3,86.96,87.08,216589.0,80.4674,80.532,80.2183,80.329,216589.0
2023-07-27 09:40:00,87.08,87.24,86.95,87.01,128968.0,80.329,80.4766,80.2091,80.2645,128968.0
2023-07-27 09:45:00,87.01,87.01,86.73,86.8,119201.0,80.2645,80.2645,80.0062,80.0707,119201.0
2023-07-27 09:50:00,86.81,86.97,86.78,86.82,129958.0,80.08,80.2276,80.0523,80.0892,129958.0
2023-07-27 09:55:00,86.81,86.86,86.63,86.77,82573.0,80.08,80.1261,79.9139,80.0431,82573.0
2023-07-27 10:00:00,86.76,86.8,86.63,86.7,111591.0,80.0338,80.0707,79.9139,79.9785,111591.0
2023-07-27 10:05:00,86.71,86.72,86.51,86.55,92845.0,79.9877,79.9969,79.8032,79.8401,92845.0
2023-07-27 10:10:00,86.54,86.57,86.47,86.52,82003.0,79.8309,79.8586,79.7663,79.8124,82003.0
2023-07-27 10:15:00,86.52,86.59,86.47,86.55,86434.0,79.8124,79.877,79.7663,79.8401,86434.0
2023-07-27 10:20:00,86.55,86.58,86.5,86.54,73111.0,79.8401,79.8678,79.794,79.8309,73111.0
2023-07-27 10:25:00,86.54,86.6,86.49,86.56,96966.0,79.8309,79.8862,79.7848,79.8493,96966.0
2023-07-27 10:30:00,86.56,86.57,86.34,86.35,85771.0,79.8493,79.8586,79.6464,79.6556,85771.0
2023-07-27 10:35:00,86.35,86.38,86.23,86.33,140013.0,79.6556,79.6833,79.5449,79.6372,140013.0
2023-07-27 10:40:00,86.32,86.34,86.28,86.3,53633.0,79.6279,79.6464,79.591,79.6095,53633.0
2023-07-27 10:45:00,86.3,86.31,86.08,86.12,144553.0,79.6095,79.6187,79.4066,79.4434,144553.0
2023-07-27 10:50:00,86.13,86.14,85.93,85.96,124188.0,79.4527,79.4619,79.2682,79.2959,124188.0
2023-07-27 10:55:00,85.96,85.96,85.79,85.81,78451.0,79.2959,79.2959,79.139,79.1575,78451.0
2023-07-27 11:00:00,85.82,85.85,85.69,85.76,117357.0,79.1667,79.1944,79.0468,79.1114,117357.0
2023-07-27 11:05:00,85.77,85.77,85.63,85.68,65786.0,79.1206,79.1206,78.9914,79.0376,65786.0
2023-07-27 11:10:00,85.68,85.7,85.6,85.61,45398.0,79.0376,79.056,78.9638,78.973,45398.0
2023-07-27 11:15:00,85.61,85.65,85.54,85.59,62368.0,78.973,79.0099,78.9084,78.9545,62368.0
2023-07-27 11:20:00,85.58,85.58,85.39,85.4,129339.0,78.9453,78.9453,78.77,78.7793,129339.0
2023-07-27 11:25:00,85.41,85.41,85.24,85.37,77801.0,78.7885,78.7885,78.6317,78.7516,77801.0
2023-07-27 11:30:00,85.37,85.48,85.36,85.45,55192.0,78.7516,78.8531,78.7424,78.8254,55192.0
2023-07-27 11:35:00,85.47,85.54,85.44,85.51,61163.0,78.8438,78.9084,78.8162,78.8807,61163.0
2023-07-27 11:40:00,85.5,85.54,85.46,85.53,42383.0,78.8715,78.9084,78.8346,78.8992,42383.0
2023-07-27 11:45:00,85.53,85.54,85.4,85.47,109019.0,78.8992,78.9084,78.7793,78.8438,109019.0
2023-07-27 11:50:00,85.47,85.66,85.46,85.66,61369.0,78.8438,79.0191,78.8346,79.0191,61369.0
2023-07-27 11:55:00,85.66,85.83,85.66,85.82,62017.0,79.0191,79.1759,79.0191,79.1667,62017.0
2023-07-27 12:00:00,85.83,85.86,85.71,85.75,124729.0,79.1759,79.2036,79.0652,79.1021,124729.0
2023-07-27 12:05:00,85.76,85.8,85.72,85.76,52968.0,79.1114,79.1483,79.0745,79.1114,52968.0
2023-07-27 12:10:00,85.75,85.79,85.72,85.76,45012.0,79.1021,79.139,79.0745,79.1114,45012.0
2023-07-27 12:15:00,85.76,85.76,85.68,85.75,51321.0,79.1114,79.1114,79.0376,79.1021,51321.0
2023-07-27 12:20:00,85.76,85.85,85.76,85.8,72230.0,79.1114,79.1944,79.1114,79.1483,72230.0
2023-07-27 12:25:00,85.79,85.84,85.77,85.78,43233.0,79.139,79.1852,79.1206,79.1298,43233.0
2023-07-27 12:30:00,85.77,85.84,85.74,85.74,49724.0,79.1206,79.1852,79.0929,79.0929,49724.0
2023-07-27 12:35:00,85.75,85.81,85.74,85.75,46591.0,79.1021,79.1575,79.0929,79.1021,46591.0
2023-07-27 12:40:00,85.77,85.79,85.71,85.74,28754.0,79.1206,79.139,79.0652,79.0929,28754.0
2023-07-27 12:45:00,85.73,85.74,85.68,85.72,40094.0,79.0837,79.0929,79.0376,79.0745,40094.0
2023-07-27 12:50:00,85.72,85.77,85.7,85.75,73806.0,79.0745,79.1206,79.056,79.1021,73806.0
2023-07-27 12:55:00,85.75,85.84,85.74,85.84,69326.0,79.1021,79.1852,79.0929,79.1852,69326.0
2023-07-27 13:00:00,85.84,85.87,85.78,85.84,52849.0,79.1852,79.2128,79.1298,79.1852,52849.0
2023-07-27 13:05:00,85.83,85.85,85.71,85.83,129174.0,79.1759,79.1944,79.0652,79.1759,129174.0
2023-07-27 13:10:00,85.83,85.85,85.79,85.82,49851.0,79.1759,79.1944,79.139,79.1667,49851.0
2023-07-27 13:15:00,85.82,85.82,85.68,85.68,80844.0,79.1667,79.1667,79.0376,79.0376,80844.0
2023-07-27 13:20:00,85.67,85.72,85.61,85.7,51942.0,79.0283,79.0745,78.973,79.056,51942.0
2023-07-27 13:25:00,85.7,85.74,85.64,85.64,33205.0,79.056,79.0929,79.0007,79.0007,33205.0
2023-07-27 13:30:00,85.64,85.68,85.59,85.66,56546.0,79.0007,79.0376,78.9545,79.0191,56546.0
2023-07-27 13:35:00,85.65,85.67,85.54,85.55,48052.0,79.0099,79.0283,78.9084,78.9176,48052.0
2023-07-27 13:40:00,85.55,85.56,85.5,85.55,41534.0,78.9176,78.9269,78.8715,78.9176,41534.0
2023-07-27 13:45:00,85.55,85.57,85.44,85.44,60652.0,78.9176,78.9361,78.8162,78.8162,60652.0
2023-07-27 13:50:00,85.44,85.48,85.41,85.48,74502.0,78.8162,78.8531,78.7885,78.8531,74502.0
2023-07-27 13:55:00,85.48,85.57,85.46,85.54,34586.0,78.8531,78.9361,78.8346,78.9084,34586.0
2023-07-27 14:00:00,85.54,85.54,85.43,85.5,70692.0,78.9084,78.9084,78.8069,78.8715,70692.0
2023-07-27 14:05:00,85.5,85.51,85.44,85.45,67289.0,78.8715,78.8807,78.8162,78.8254,67289.0
2023-07-27 14:10:00,85.45,85.45,85.31,85.35,52175.0,78.8254,78.8254,78.6962,78.7331,52175.0
2023-07-27 14:15:00,85.34,85.45,85.34,85.38,50754.0,78.7239,78.8254,78.7239,78.7608,50754.0
2023-07-27 14:20:00,85.39,85.46,85.37,85.37,63002.0,78.77,78.8346,78.7516,78.7516,63002.0
2023-07-27 14:25:00,85.38,85.38,85.21,85.24,103926.0,78.7608,78.7608,78.604,78.6317,103926.0
2023-07-27 14:30:00,85.24,85.26,85.16,85.16,60163.0,78.6317,78.6501,78.5579,78.5579,60163.0
2023-07-27 14:35:00,85.15,85.17,85.05,85.15,62715.0,78.5487,78.5671,78.4564,78.5487,62715.0
2023-07-27 14:40:00,85.15,85.2,85.11,85.15,93402.0,78.5487,78.5948,78.5118,78.5487,93402.0
2023-07-27 14:45:00,85.14,85.17,85.09,85.09,54805.0,78.5394,78.5671,78.4933,78.4933,54805.0
2023-07-27 14:50:00,85.09,85.12,85.06,85.08,78411.0,78.4933,78.521,78.4656,78.4841,78411.0
2023-07-27 14:55:00,85.07,85.07,84.97,84.99,53441.0,78.4749,78.4749,78.3826,78.4011,53441.0
2023-07-27 15:00:00,84.98,85.01,84.94,84.98,58509.0,78.3918,78.4195,78.3549,78.3918,58509.0
2023-07-27 15:05:00,84.98,84.99,84.9,84.97,72745.0,78.3918,78.4011,78.318,78.3826,72745.0
2023-07-27 15:10:00,84.97,85.1,84.96,85.09,52043.0,78.3826,78.5025,78.3734,78.4933,52043.0
2023-07-27 15:15:00,85.09,85.15,85.04,85.1,50129.0,78.4933,78.5487,78.4472,78.5025,50129.0
2023-07-27 15:20:00,85.1,85.1,84.92,84.93,39663.0,78.5025,78.5025,78.3365,78.3457,39663.0
2023-07-27 15:25:00,84.94,84.99,84.92,84.97,39674.0,78.3549,78.4011,78.3365,78.3826,39674.0
2023-07-27 15:30:00,84.96,85.1,84.95,85.06,118771.0,78.3734,78.5025,78.3642,78.4656,118771.0
2023-07-27 15:35:00,85.05,85.06,84.97,85.03,61442.0,78.4564,78.4656,78.3826,78.438,61442.0
2023-07-27 15:40:00,85.03,85.07,84.96,84.97,104402.0,78.438,78.4749,78.3734,78.3826,104402.0
2023-07-27 15:45:00,84.98,84.98,84.7,84.72,157471.0,78.3918,78.3918,78.1335,78.152,157471.0
2023-07-27 15:50:00,84.72,84.9,84.72,84.8,179389.0,78.152,78.318,78.152,78.2258,179389.0
2023-07-27 15:55:00,84.81,84.82,84.75,84.77,409003.0,78.235,78.2442,78.1797,78.1981,409003.0
2023-07-28 09:30:00,85.79,85.89,85.63,85.71,354170.0,79.139,79.2313,78.9914,79.0652,354170.0
2023-07-28 09:35:00,85.71,86.0,85.62,85.67,154234.0,79.0652,79.3328,78.9822,79.0283,154234.0
2023-07-28 09:40:00,85.67,85.84,85.36,85.39,105680.0,79.0283,79.1852,78.7424,78.77,105680.0
2023-07-28 09:45:00,85.4,85.64,85.36,85.64,92910.0,78.7793,79.0007,78.7424,79.0007,92910.0
2023-07-28 09:50:00,85.66,85.7,85.43,85.49,92602.0,79.0191,79.056,78.8069,78.8623,92602.0
2023-07-28 09:55:00,85.5,85.56,85.41,85.42,56856.0,78.8715,78.9269,78.7885,78.7977,56856.0
2023-07-28 10:00:00,85.41,85.57,85.4,85.47,82519.0,78.7885,78.9361,78.7793,78.8438,82519.0
2023-07-28 10:05:00,85.47,85.56,85.44,85.56,29876.0,78.8438,78.9269,78.8162,78.9269,29876.0
2023-07-28 10:10:00,85.55,85.6,85.43,85.45,45492.0,78.9176,78.9638,78.8069,78.8254,45492.0
2023-07-28 10:15:00,85.45,85.52,85.4,85.44,73180.0,78.8254,78.89,78.7793,78.8162,73180.0
2023-07-28 10:20:00,85.45,85.54,85.4,85.44,45012.0,78.8254,78.9084,78.7793,78.8162,45012.0
2023-07-28 10:25:00,85.44,85.44,85.17,85.19,51953.0,78.8162,78.8162,78.5671,78.5855,51953.0
2023-07-28 10:30:00,85.2,85.24,85.08,85.08,46071.0,78.5948,78.6317,78.4841,78.4841,46071.0
2023-07-28 10:35:00,85.07,85.26,85.06,85.17,54087.0,78.4749,78.6501,78.4656,78.5671,54087.0
2023-07-28 10:40:00,85.17,85.2,85.08,85.08,27273.0,78.5671,78.5948,78.4841,78.4841,27273.0
2023-07-28 10:45:00,85.09,85.18,85.05,85.17,35768.0,78.4933,78.5763,78.4564,78.5671,35768.0
2023-07-28 10:50:00,85.17,85.18,85.02,85.04,72502.0,78.5671,78.5763,78.4287,78.4472,72502.0
2023-07-28 10:55:00,85.04,85.2,85.04,85.15,73121.0,78.4472,78.5948,78.4472,78.5487,73121.0
2023-07-28 11:00:00,85.15,85.18,85.11,85.16,42046.0,78.5487,78.5763,78.5118,78.5579,42046.0
2023-07-28 11:05:00,85.16,85.19,85.03,85.06,38781.0,78.5579,78.5855,78.438,78.4656,38781.0
2023-07-28 11:10:00,85.05,85.1,84.93,84.95,67849.0,78.4564,78.5025,78.3457,78.3642,67849.0
2023-07-28 11:15:00,84.95,84.97,84.87,84.88,28577.0,78.3642,78.3826,78.2904,78.2996,28577.0
2023-07-28 11:20:00,84.88,84.98,84.87,84.88,44566.0,78.2996,78.3918,78.2904,78.2996,44566.0
2023-07-28 11:25:00,84.88,84.95,84.87,84.9,18014.0,78.2996,78.3642,78.2904,78.318,18014.0
2023-07-28 11:30:00,84.91,84.96,84.79,84.81,34724.0,78.3273,78.3734,78.2166,78.235,34724.0
2023-07-28 11:35:00,84.82,84.87,84.79,84.83,30595.0,78.2442,78.2904,78.2166,78.2535,30595.0
2023-07-28 11:40:00,84.83,84.96,84.8,84.91,58242.0,78.2535,78.3734,78.2258,78.3273,58242.0
2023-07-28 11:45:00,84.9,84.93,84.85,84.85,30857.0,78.318,78.3457,78.2719,78.2719,30857.0
2023-07-28 11:50:00,84.85,84.91,84.79,84.8,45727.0,78.2719,78.3273,78.2166,78.2258,45727.0
2023-07-28 11:55:00,84.8,84.81,84.74,84.81,43160.0,78.2258,78.235,78.1704,78.235,43160.0
2023-07-28 12:00:00,84.82,84.82,84.73,84.82,59381.0,78.2442,78.2442,78.1612,78.2442,59381.0
2023-07-28 12:05:00,84.81,84.81,84.73,84.75,30865.0,78.235,78.235,78.1612,78.1797,30865.0
2023-07-28 12:10:00,84.73,84.84,84.72,84.82,17177.0,78.1612,78.2627,78.152,78.2442,17177.0
2023-07-28 12:15:00,84.83,84.87,84.76,84.76,25556.0,78.2535,78.2904,78.1889,78.1889,25556.0
2023-07-28 12:20:00,84.76,84.8,84.68,84.69,25184.0,78.1889,78.2258,78.1151,78.1243,25184.0
2023-07-28 12:25:00,84.69,84.76,84.67,84.75,29001.0,78.1243,78.1889,78.1059,78.1797,29001.0
2023-07-28 12:30:00,84.76,84.83,84.74,84.83,38438.0,78.1889,78.2535,78.1704,78.2535,38438.0
2023-07-28 12:35:00,84.83,84.9,84.83,84.86,17357.0,78.2535,78.318,78.2535,78.2811,17357.0
2023-07-28 12:40:00,84.86,84.95,84.85,84.93,43205.0,78.2811,78.3642,78.2719,78.3457,43205.0
2023-07-28 12:45:00,84.93,84.94,84.85,84.87,99661.0,78.3457,78.3549,78.2719,78.2904,99661.0
2023-07-28 12:50:00,84.86,84.97,84.85,84.9,32809.0,78.2811,78.3826,78.2719,78.318,32809.0
2023-07-28 12:55:00,84.91,84.94,84.89,84.91,55076.0,78.3273,78.3549,78.3088,78.3273,55076.0
2023-07-28 13:00:00,84.9,84.91,84.82,84.85,41910.0,78.318,78.3273,78.2442,78.2719,41910.0
2023-07-28 13:05:00,84.85,84.9,84.84,84.89,32460.0,78.2719,78.318,78.2627,78.3088,32460.0
2023-07-28 13:10:00,84.89,84.95,84.85,84.94,48355.0,78.3088,78.3642,78.2719,78.3549,48355.0
2023-07-28 13:15:00,84.95,84.96,84.87,84.88,20304.0,78.3642,78.3734,78.2904,78.2996,20304.0
2023-07-28 13:20:00,84.88,84.89,84.8,84.81,30394.0,78.2996,78.3088,78.2258,78.235,30394.0
2023-07-28 13:25:00,84.8,84.8,84.71,84.72,31808.0,78.2258,78.2258,78.1428,78.152,31808.0
2023-07-28 13:30:00,84.72,84.77,84.62,84.66,46978.0,78.152,78.1981,78.0597,78.0966,46978.0
2023-07-28 13:35:00,84.64,84.66,84.58,84.62,22102.0,78.0782,78.0966,78.0228,78.0597,22102.0
2023-07-28 13:40:00,84.63,84.66,84.58,84.64,32617.0,78.069,78.0966,78.0228,78.0782,32617.0
2023-07-28 13:45:00,84.64,84.64,84.55,84.58,30442.0,78.0782,78.0782,77.9952,78.0228,30442.0
2023-07-28 13:50:00,84.59,84.69,84.58,84.65,30786.0,78.0321,78.1243,78.0228,78.0874,30786.0
2023-07-28 13:55:00,84.66,84.72,84.65,84.72,14900.0,78.0966,78.152,78.0874,78.152,14900.0
2023-07-28 14:00:00,84.72,84.79,84.72,84.78,26903.0,78.152,78.2166,78.152,78.2073,26903.0
2023-07-28 14:05:00,84.79,84.82,84.77,84.82,42750.0,78.2166,78.2442,78.1981,78.2442,42750.0
2023-07-28 14:10:00,84.83,84.86,84.79,84.8,25565.0,78.2535,78.2811,78.2166,78.2258,25565.0
2023-07-28 14:15:00,84.8,84.83,84.74,84.79,27128.0,78.2258,78.2535,78.1704,78.2166,27128.0
2023-07-28 14:20:00,84.79,84.85,84.78,84.81,28560.0,78.2166,78.2719,78.2073,78.235,28560.0
2023-07-28 14:25:00,84.81,84.83,84.78,84.83,18381.0,78.235,78.2535,78.2073,78.2535,18381.0
2023-07-28 14:30:00,84.83,84.85,84.78,84.84,21485.0,78.2535,78.2719,78.2073,78.2627,21485.0
2023-07-28 14:35:00,84.84,84.85,84.78,84.8,30090.0,78.2627,78.2719,78.2073,78.2258,30090.0
2023-07-28 14:40:00,84.79,84.85,84.78,84.84,29761.0,78.2166,78.2719,78.2073,78.2627,29761.0
2023-07-28 14:45:00,84.84,84.9,84.84,84.87,18089.0,78.2627,78.318,78.2627,78.2904,18089.0
2023-07-28 14:50:00,84.88,84.93,84.87,84.9,28246.0,78.2996,78.3457,78.2904,78.318,28246.0
2023-07-28 14:55:00,84.9,84.93,84.84,84.87,23490.0,78.318,78.3457,78.2627,78.2904,23490.0
2023-07-28 15:00:00,84.88,84.91,84.84,84.84,56984.0,78.2996,78.3273,78.2627,78.2627,56984.0
2023-07-28 15:05:00,84.84,84.96,84.84,84.96,58376.0,78.2627,78.3734,78.2627,78.3734,58376.0
2023-07-28 15:10:00,84.96,84.99,84.92,84.92,25275.0,78.3734,78.4011,78.3365,78.3365,25275.0
2023-07-28 15:15:00,84.92,84.96,84.87,84.87,25660.0,78.3365,78.3734,78.2904,78.2904,25660.0
2023-07-28 15:20:00,84.88,84.91,84.81,84.81,37343.0,78.2996,78.3273,78.235,78.235,37343.0
2023-07-28 15:25:00,84.81,84.86,84.79,84.81,112072.0,78.235,78.2811,78.2166,78.235,112072.0
2023-07-28 15:30:00,84.8,84.82,84.75,84.76,40980.0,78.2258,78.2442,78.1797,78.1889,40980.0
2023-07-28 15:35:00,84.77,84.83,84.73,84.76,57689.0,78.1981,78.2535,78.1612,78.1889,57689.0
2023-07-28 15:40:00,84.76,84.76,84.65,84.72,55094.0,78.1889,78.1889,78.0874,78.152,55094.0
2023-07-28 15:45:00,84.71,84.75,84.64,84.68,77806.0,78.1428,78.1797,78.0782,78.1151,77806.0
2023-07-28 15:50:00,84.68,84.78,84.65,84.77,133494.0,78.1151,78.2073,78.0874,78.1981,133494.0
2023-07-28 15:55:00,84.77,84.78,84.67,84.7,384229.0,78.1981,78.2073,78.1059,78.1335,384229.0
2023-07-31 09:30:00,84.94,85.01,84.8,84.9,150849.0,78.3549,78.4195,78.2258,78.318,150849.0
2023-07-31 09:35:00,84.93,85.02,84.67,84.83,99847.0,78.3457,78.4287,78.1059,78.2535,99847.0
2023-07-31 09:40:00,84.83,85.08,84.81,85.01,98519.0,78.2535,78.4841,78.235,78.4195,98519.0
2023-07-31 09:45:00,85.01,85.33,85.0,85.22,99678.0,78.4195,78.7147,78.4103,78.6132,99678.0
2023-07-31 09:50:00,85.23,85.38,85.13,85.17,69708.0,78.6224,78.7608,78.5302,78.5671,69708.0
2023-07-31 09:55:00,85.16,85.24,84.93,85.05,97511.0,78.5579,78.6317,78.3457,78.4564,97511.0
2023-07-31 10:00:00,85.05,85.22,85.05,85.2,66176.0,78.4564,78.6132,78.4564,78.5948,66176.0
2023-07-31 10:05:00,85.2,85.29,85.2,85.23,61495.0,78.5948,78.6778,78.5948,78.6224,61495.0
2023-07-31 10:10:00,85.24,85.43,85.24,85.43,38560.0,78.6317,78.8069,78.6317,78.8069,38560.0
2023-07-31 10:15:00,85.44,85.6,85.44,85.54,57045.0,78.8162,78.9638,78.8162,78.9084,57045.0
2023-07-31 10:20:00,85.54,85.63,85.48,85.63,48658.0,78.9084,78.9914,78.8531,78.9914,48658.0
2023-07-31 10:25:00,85.62,85.71,85.59,85.69,47218.0,78.9822,79.0652,78.9545,79.0468,47218.0
2023-07-31 10:30:00,85.71,85.74,85.54,85.57,58819.0,79.0652,79.0929,78.9084,78.9361,58819.0
2023-07-31 10:35:00,85.56,85.63,85.53,85.56,41047.0,78.9269,78.9914,78.8992,78.9269,41047.0
2023-07-31 10:40:00,85.56,85.6,85.54,85.58,36577.0,78.9269,78.9638,78.9084,78.9453,36577.0
2023-07-31 10:45:00,85.58,85.62,85.51,85.54,84706.0,78.9453,78.9822,78.8807,78.9084,84706.0
2023-07-31 10:50:00,85.53,85.62,85.52,85.54,52185.0,78.8992,78.9822,78.89,78.9084,52185.0
2023-07-31 10:55:00,85.54,85.55,85.42,85.45,36091.0,78.9084,78.9176,78.7977,78.8254,36091.0
2023-07-31 11:00:00,85.46,85.46,85.25,85.27,48872.0,78.8346,78.8346,78.6409,78.6593,48872.0
2023-07-31 11:05:00,85.26,85.4,85.22,85.36,47728.0,78.6501,78.7793,78.6132,78.7424,47728.0
2023-07-31 11:10:00,85.37,85.42,85.31,85.31,39721.0,78.7516,78.7977,78.6962,78.6962,39721.0
2023-07-31 11:15:00,85.31,85.41,85.31,85.37,42640.0,78.6962,78.7885,78.6962,78.7516,42640.0
2023-07-31 11:20:00,85.38,85.39,85.25,85.27,39921.0,78.7608,78.77,78.6409,78.6593,39921.0
2023-07-31 11:25:00,85.28,85.43,85.28,85.43,29218.0,78.6686,78.8069,78.6686,78.8069,29218.0
2023-07-31 11:30:00,85.43,85.47,85.31,85.34,84932.0,78.8069,78.8438,78.6962,78.7239,84932.0
2023-07-31 11:35:00,85.33,85.39,85.3,85.32,54416.0,78.7147,78.77,78.687,78.7055,54416.0
2023-07-31 11:40:00,85.32,85.33,85.23,85.3,48173.0,78.7055,78.7147,78.6224,78.687,48173.0
2023-07-31 11:45:00,85.31,85.33,85.24,85.3,38506.0,78.6962,78.7147,78.6317,78.687,38506.0
2023-07-31 11:50:00,85.31,85.36,85.27,85.28,62332.0,78.6962,78.7424,78.6593,78.6686,62332.0
2023-07-31 11:55:00,85.29,85.35,85.28,85.3,42711.0,78.6778,78.7331,78.6686,78.687,42711.0
2023-07-31 12:00:00,85.3,85.31,85.22,85.27,52458.0,78.687,78.6962,78.6132,78.6593,52458.0
2023-07-31 12:05:00,85.26,85.29,85.22,85.27,56632.0,78.6501,78.6778,78.6132,78.6593,56632.0
2023-07-31 12:10:00,85.27,85.33,85.23,85.3,32384.0,78.6593,78.7147,78.6224,78.687,32384.0
2023-07-31 12:15:00,85.3,85.33,85.28,85.29,42813.0,78.687,78.7147,78.6686,78.6778,42813.0
2023-07-31 12:20:00,85.28,85.32,85.23,85.31,65196.0,78.6686,78.7055,78.6224,78.6962,65196.0
2023-07-31 12:25:00,85.33,85.34,85.29,85.3,38361.0,78.7147,78.7239,78.6778,78.687,38361.0
2023-07-31 12:30:00,85.3,85.34,85.26,85.34,37047.0,78.687,78.7239,78.6501,78.7239,37047.0
2023-07-31 12:35:00,85.33,85.36,85.29,85.34,47801.0,78.7147,78.7424,78.6778,78.7239,47801.0
2023-07-31 12:40:00,85.32,85.32,85.25,85.29,34114.0,78.7055,78.7055,78.6409,78.6778,34114.0
2023-07-31 12:45:00,85.28,85.29,85.22,85.24,31929.0,78.6686,78.6778,78.6132,78.6317,31929.0
2023-07-31 12:50:00,85.23,85.25,85.19,85.22,43961.0,78.6224,78.6409,78.5855,78.6132,43961.0
2023-07-31 12:55:00,85.23,85.25,85.16,85.18,35875.0,78.6224,78.6409,78.5579,78.5763,35875.0
2023-07-31 13:00:00,85.17,85.18,85.08,85.1,37848.0,78.5671,78.5763,78.4841,78.5025,37848.0
2023-07-31 13:05:00,85.1,85.18,85.09,85.15,51369.0,78.5025,78.5763,78.4933,78.5487,51369.0
2023-07-31 13:10:00,85.15,85.21,85.14,85.16,22041.0,78.5487,78.604,78.5394,78.5579,22041.0
2023-07-31 13:15:00,85.17,85.19,85.11,85.18,40885.0,78.5671,78.5855,78.5118,78.5763,40885.0
2023-07-31 13:20:00,85.19,85.2,85.14,85.14,41919.0,78.5855,78.5948,78.5394,78.5394,41919.0
2023-07-31 13:25:00,85.14,85.16,85.1,85.13,18685.0,78.5394,78.5579,78.5025,78.5302,18685.0
2023-07-31 13:30:00,85.14,85.18,85.14,85.16,41682.0,78.5394,78.5763,78.5394,78.5579,41682.0
2023-07-31 13:35:00,85.17,85.22,85.16,85.17,29029.0,78.5671,78.6132,78.5579,78.5671,29029.0
2023-07-31 13:40:00,85.17,85.2,85.13,85.19,24998.0,78.5671,78.5948,78.5302,78.5855,24998.0
2023-07-31 13:45:00,85.2,85.24,85.18,85.24,37325.0,78.5948,78.6317,78.5763,78.6317,37325.0
2023-07-31 13:50:00,85.23,85.25,85.19,85.21,45550.0,78.6224,78.6409,78.5855,78.604,45550.0
2023-07-31 13:55:00,85.2,85.25,85.19,85.23,23653.0,78.5948,78.6409,78.5855,78.6224,23653.0
2023-07-31 14:00:00,85.24,85.26,85.16,85.19,52851.0,78.6317,78.6501,78.5579,78.5855,52851.0
2023-07-31 14:05:00,85.19,85.21,85.12,85.12,41206.0,78.5855,78.604,78.521,78.521,41206.0
2023-07-31 14:10:00,85.11,85.21,85.1,85.19,35658.0,78.5118,78.604,78.5025,78.5855,35658.0
2023-07-31 14:15:00,85.2,85.2,85.13,85.15,37665.0,78.5948,78.5948,78.5302,78.5487,37665.0
2023-07-31 14:20:00,85.14,85.15,85.1,85.11,31679.0,78.5394,78.5487,78.5025,78.5118,31679.0
2023-07-31 14:25:00,85.11,85.13,85.09,85.13,21564.0,78.5118,78.5302,78.4933,78.5302,21564.0
2023-07-31 14:30:00,85.14,85.15,85.1,85.13,65946.0,78.5394,78.5487,78.5025,78.5302,65946.0
2023-07-31 14:35:00,85.13,85.21,85.13,85.17,37253.0,78.5302,78.604,78.5302,78.5671,37253.0
2023-07-31 14:40:00,85.17,85.18,85.06,85.06,40246.0,78.5671,78.5763,78.4656,78.4656,40246.0
2023-07-31 14:45:00,85.06,85.12,85.05,85.09,36071.0,78.4656,78.521,78.4564,78.4933,36071.0
2023-07-31 14:50:00,85.08,85.11,85.07,85.09,39317.0,78.4841,78.5118,78.4749,78.4933,39317.0
2023-07-31 14:55:00,85.08,85.1,85.01,85.03,35256.0,78.4841,78.5025,78.4195,78.438,35256.0
2023-07-31 15:00:00,85.04,85.07,84.99,85.02,45479.0,78.4472,78.4749,78.4011,78.4287,45479.0
2023-07-31 15:05:00,85.01,85.05,85.0,85.0,53652.0,78.4195,78.4564,78.4103,78.4103,53652.0
2023-07-31 15:10:00,85.01,85.03,84.95,85.03,58908.0,78.4195,78.438,78.3642,78.438,58908.0
2023-07-31 15:15:00,85.03,85.09,85.02,85.06,101370.0,78.438,78.4933,78.4287,78.4656,101370.0
2023-07-31 15:20:00,85.06,85.09,85.04,85.07,46208.0,78.4656,78.4933,78.4472,78.4749,46208.0
2023-07-31 15:25:00,85.06,85.15,85.06,85.15,68735.0,78.4656,78.5487,78.4656,78.5487,68735.0
2023-07-31 15:30:00,85.15,85.18,85.04,85.05,79678.0,78.5487,78.5763,78.4472,78.4564,79678.0
2023-07-31 15:35:00,85.06,85.11,85.02,85.03,90679.0,78.4656,78.5118,78.4287,78.438,90679.0
2023-07-31 15:40:00,85.03,85.12,85.02,85.12,65657.0,78.438,78.521,78.4287,78.521,65657.0
2023-07-31 15:45:00,85.12,85.17,85.05,85.07,107946.0,78.521,78.5671,78.4564,78.4749,107946.0
2023-07-31 15:50:00,85.06,85.16,85.05,85.12,211962.0,78.4656,78.5579,78.4564,78.521,211962.0
2023-07-31 15:55:00,85.13,85.28,85.12,85.27,662332.0,78.5302,78.6686,78.521,78.6593,662332.0
2023-08-01 09:30:00,85.04,85.34,84.98,85.06,275278.0,78.4472,78.7239,78.3918,78.4656,275278.0
2023-08-01 09:35:00,85.06,85.42,85.03,85.23,211139.0,78.4656,78.7977,78.438,78.6224,211139.0
2023-08-01 09:40:00,85.22,85.29,84.93,84.98,134444.0,78.6132,78.6778,78.3457,78.3918,134444.0
2023-08-01 09:45:00,84.98,85.13,84.94,85.12,170809.0,78.3918,78.5302,78.3549,78.521,170809.0
2023-08-01 09:50:00,85.11,85.13,84.91,84.98,68991.0,78.5118,78.5302,78.3273,78.3918,68991.0
2023-08-01 09:55:00,84.97,85.1,84.88,85.08,66582.0,78.3826,78.5025,78.2996,78.4841,66582.0
2023-08-01 10:00:00,85.06,85.12,85.0,85.02,87062.0,78.4656,78.521,78.4103,78.4287,87062.0
2023-08-01 10:05:00,85.03,85.19,84.95,85.12,54536.0,78.438,78.5855,78.3642,78.521,54536.0
2023-08-01 10:10:00,85.1,85.17,85.03,85.03,59861.0,78.5025,78.5671,78.438,78.438,59861.0
2023-08-01 10:15:00,85.03,85.07,84.86,84.89,66880.0,78.438,78.4749,78.2811,78.3088,66880.0
2023-08-01 10:20:00,84.89,84.93,84.78,84.89,41590.0,78.3088,78.3457,78.2073,78.3088,41590.0
2023-08-01 10:25:00,84.89,84.89,84.74,84.74,38796.0,78.3088,78.3088,78.1704,78.1704,38796.0
2023-08-01 10:30:00,84.73,84.94,84.72,84.88,129583.0,78.1612,78.3549,78.152,78.2996,129583.0
2023-08-01 10:35:00,84.89,84.93,84.73,84.79,35574.0,78.3088,78.3457,78.1612,78.2166,35574.0
2023-08-01 10:40:00,84.8,84.89,84.79,84.86,39879.0,78.2258,78.3088,78.2166,78.2811,39879.0
2023-08-01 10:45:00,84.89,84.94,84.86,84.89,47839.0,78.3088,78.3549,78.2811,78.3088,47839.0
2023-08-01 10:50:00,84.89,84.94,84.83,84.91,60316.0,78.3088,78.3549,78.2535,78.3273,60316.0
2023-08-01 10:55:00,84.92,84.93,84.83,84.89,34585.0,78.3365,78.3457,78.2535,78.3088,34585.0
2023-08-01 11:00:00,84.9,84.98,84.86,84.97,45218.0,78.318,78.3918,78.2811,78.3826,45218.0
2023-08-01 11:05:00,84.97,85.01,84.86,84.88,52878.0,78.3826,78.4195,78.2811,78.2996,52878.0
2023-08-01 11:10:00,84.89,84.99,84.85,84.96,23622.0,78.3088,78.4011,78.2719,78.3734,23622.0
2023-08-01 11:15:00,84.97,85.0,84.93,84.97,48513.0,78.3826,78.4103,78.3457,78.3826,48513.0
2023-08-01 11:20:00,84.98,84.98,84.88,84.91,65144.0,78.3918,78.3918,78.2996,78.3273,65144.0
2023-08-01 11:25:00,84.9,85.0,84.86,85.0,39214.0,78.318,78.4103,78.2811,78.4103,39214.0
2023-08-01 11:30:00,85.0,85.01,84.91,84.93,19785.0,78.4103,78.4195,78.3273,78.3457,19785.0
2023-08-01 11:35:00,84.94,84.97,84.9,84.92,42133.0,78.3549,78.3826,78.318,78.3365,42133.0
2023-08-01 11:40:00,84.91,84.96,84.89,84.94,38904.0,78.3273,78.3734,78.3088,78.3549,38904.0
2023-08-01 11:45:00,84.94,84.96,84.86,84.91,36342.0,78.3549,78.3734,78.2811,78.3273,36342.0
2023-08-01 11:50:00,84.9,84.91,84.81,84.84,42773.0,78.318,78.3273,78.235,78.2627,42773.0
2023-08-01 11:55:00,84.84,84.87,84.81,84.87,31461.0,78.2627,78.2904,78.235,78.2904,31461.0
2023-08-01 12:00:00,84.86,84.88,84.83,84.83,19459.0,78.2811,78.2996,78.2535,78.2535,19459.0
2023-08-01 12:05:00,84.83,84.83,84.69,84.75,103048.0,78.2535,78.2535,78.1243,78.1797,103048.0
2023-08-01 12:10:00,84.74,84.79,84.73,84.78,26243.0,78.1704,78.2166,78.1612,78.2073,26243.0
2023-08-01 12:15:00,84.78,84.79,84.7,84.7,23717.0,78.2073,78.2166,78.1335,78.1335,23717.0
2023-08-01 12:20:00,84.71,84.73,84.66,84.73,37387.0,78.1428,78.1612,78.0966,78.1612,37387.0
2023-08-01 12:25:00,84.72,84.84,84.71,84.84,39735.0,78.152,78.2627,78.1428,78.2627,39735.0
2023-08-01 12:30:00,84.83,84.88,84.8,84.85,32486.0,78.2535,78.2996,78.2258,78.2719,32486.0
2023-08-01 12:35:00,84.84,84.85,84.78,84.82,19827.0,78.2627,78.2719,78.2073,78.2442,19827.0
2023-08-01 12:40:00,84.83,84.9,84.82,84.9,27623.0,78.2535,78.318,78.2442,78.318,27623.0
2023-08-01 12:45:00,84.89,84.96,84.86,84.92,18717.0,78.3088,78.3734,78.2811,78.3365,18717.0
2023-08-01 12:50:00,84.92,84.99,84.92,84.97,12850.0,78.3365,78.4011,78.3365,78.3826,12850.0
2023-08-01 12:55:00,84.97,84.98,84.94,84.97,25337.0,78.3826,78.3918,78.3549,78.3826,25337.0
2023-08-01 13:00:00,84.97,84.98,84.91,84.92,22839.0,78.3826,78.3918,78.3273,78.3365,22839.0
2023-08-01 13:05:00,84.92,84.94,84.88,84.91,22808.0,78.3365,78.3549,78.2996,78.3273,22808.0
2023-08-01 13:10:00,84.91,85.0,84.9,85.0,26579.0,78.3273,78.4103,78.318,78.4103,26579.0
2023-08-01 13:15:00,85.01,85.07,85.0,85.06,16466.0,78.4195,78.4749,78.4103,78.4656,16466.0
2023-08-01 13:20:00,85.07,85.09,85.02,85.08,15798.0,78.4749,78.4933,78.4287,78.4841,15798.0
2023-08-01 13:25:00,85.08,85.13,85.04,85.06,20688.0,78.4841,78.5302,78.4472,78.4656,20688.0
2023-08-01 13:30:00,85.06,85.09,85.06,85.09,22822.0,78.4656,78.4933,78.4656,78.4933,22822.0
2023-08-01 13:35:00,85.08,85.15,85.05,85.09,24014.0,78.4841,78.5487,78.4564,78.4933,24014.0
2023-08-01 13:40:00,85.09,85.15,85.07,85.13,36117.0,78.4933,78.5487,78.4749,78.5302,36117.0
2023-08-01 13:45:00,85.13,85.17,85.12,85.17,19446.0,78.5302,78.5671,78.521,78.5671,19446.0
2023-08-01 13:50:00,85.16,85.18,85.11,85.12,21309.0,78.5579,78.5763,78.5118,78.521,21309.0
2023-08-01 13:55:00,85.11,85.11,85.0,85.03,18591.0,78.5118,78.5118,78.4103,78.438,18591.0
2023-08-01 14:00:00,85.03,85.1,85.03,85.08,22213.0,78.438,78.5025,78.438,78.4841,22213.0
2023-08-01 14:05:00,85.07,85.12,85.05,85.12,28436.0,78.4749,78.521,78.4564,78.521,28436.0
2023-08-01 14:10:00,85.11,85.14,85.09,85.13,36537.0,78.5118,78.5394,78.4933,78.5302,36537.0
2023-08-01 14:15:00,85.12,85.19,85.11,85.13,33590.0,78.521,78.5855,78.5118,78.5302,33590.0
2023-08-01 14:20:00,85.14,85.14,85.04,85.06,17603.0,78.5394,78.5394,78.4472,78.4656,17603.0
2023-08-01 14:25:00,85.06,85.09,85.03,85.07,22074.0,78.4656,78.4933,78.438,78.4749,22074.0
2023-08-01 14:30:00,85.07,85.14,85.07,85.11,36052.0,78.4749,78.5394,78.4749,78.5118,36052.0
2023-08-01 14:35:00,85.11,85.14,85.11,85.14,12928.0,78.5118,78.5394,78.5118,78.5394,12928.0
2023-08-01 14:40:00,85.14,85.19,85.13,85.16,29481.0,78.5394,78.5855,78.5302,78.5579,29481.0
2023-08-01 14:45:00,85.17,85.23,85.16,85.18,38139.0,78.5671,78.6224,78.5579,78.5763,38139.0
2023-08-01 14:50:00,85.18,85.19,85.12,85.14,41319.0,78.5763,78.5855,78.521,78.5394,41319.0
2023-08-01 14:55:00,85.13,85.18,85.11,85.18,116844.0,78.5302,78.5763,78.5118,78.5763,116844.0
2023-08-01 15:00:00,85.18,85.18,85.12,85.15,43679.0,78.5763,78.5763,78.521,78.5487,43679.0
2023-08-01 15:05:00,85.16,85.2,85.15,85.15,32199.0,78.5579,78.5948,78.5487,78.5487,32199.0
2023-08-01 15:10:00,85.16,85.21,85.15,85.18,40112.0,78.5579,78.604,78.5487,78.5763,40112.0
2023-08-01 15:15:00,85.18,85.19,85.14,85.16,25477.0,78.5763,78.5855,78.5394,78.5579,25477.0
2023-08-01 15:20:00,85.17,85.18,85.11,85.11,22014.0,78.5671,78.5763,78.5118,78.5118,22014.0
2023-08-01 15:25:00,85.1,85.12,85.03,85.07,36067.0,78.5025,78.521,78.438,78.4749,36067.0
2023-08-01 15:30:00,85.08,85.16,85.07,85.11,50165.0,78.4841,78.5579,78.4749,78.5118,50165.0
2023-08-01 15:35:00,85.11,85.11,85.01,85.01,29045.0,78.5118,78.5118,78.4195,78.4195,29045.0
2023-08-01 15:40:00,85.0,85.01,84.89,84.92,55701.0,78.4103,78.4195,78.3088,78.3365,55701.0
2023-08-01 15:45:00,84.92,85.13,84.91,85.13,69432.0,78.3365,78.5302,78.3273,78.5302,69432.0
2023-08-01 15:50:00,85.13,85.2,85.12,85.18,76528.0,78.5302,78.5948,78.521,78.5763,76528.0
2023-08-01 15:55:00,85.17,85.17,85.08,85.11,189733.0,78.5671,78.5671,78.4841,78.5118,189733.0
2023-08-02 09:30:00,84.41,84.55,84.19,84.29,237749.0,77.866,77.9952,77.6631,77.7553,237749.0
2023-08-02 09:35:00,84.29,84.71,84.27,84.59,121848.0,77.7553,78.1428,77.7369,78.0321,121848.0
2023-08-02 09:40:00,84.57,84.78,84.38,84.72,62291.0,78.0136,78.2073,77.8383,78.152,62291.0
2023-08-02 09:45:00,84.71,84.77,84.6,84.7,57224.0,78.1428,78.1981,78.0413,78.1335,57224.0
2023-08-02 09:50:00,84.7,84.78,84.59,84.77,48620.0,78.1335,78.2073,78.0321,78.1981,48620.0
2023-08-02 09:55:00,84.77,84.81,84.64,84.69,49332.0,78.1981,78.235,78.0782,78.1243,49332.0
2023-08-02 10:00:00,84.69,84.72,84.57,84.6,44045.0,78.1243,78.152,78.0136,78.0413,44045.0
2023-08-02 10:05:00,84.61,84.61,84.36,84.38,53074.0,78.0505,78.0505,77.8199,77.8383,53074.0
2023-08-02 10:10:00,84.37,84.49,84.36,84.46,53494.0,77.8291,77.9398,77.8199,77.9121,53494.0
2023-08-02 10:15:00,84.42,84.44,84.27,84.34,40530.0,77.8752,77.8937,77.7369,77.8014,40530.0
2023-08-02 10:20:00,84.34,84.45,84.29,84.41,36508.0,77.8014,77.9029,77.7553,77.866,36508.0
2023-08-02 10:25:00,84.4,84.46,84.36,84.4,37736.0,77.8568,77.9121,77.8199,77.8568,37736.0
2023-08-02 10:30:00,84.4,84.56,84.34,84.53,35864.0,77.8568,78.0044,77.8014,77.9767,35864.0
2023-08-02 10:35:00,84.52,84.53,84.41,84.44,32926.0,77.9675,77.9767,77.866,77.8937,32926.0
2023-08-02 10:40:00,84.44,84.5,84.38,84.48,45538.0,77.8937,77.949,77.8383,77.9306,45538.0
2023-08-02 10:45:00,84.48,84.48,84.29,84.32,52463.0,77.9306,77.9306,77.7553,77.783,52463.0
2023-08-02 10:50:00,84.32,84.32,84.16,84.17,40585.0,77.783,77.783,77.6354,77.6446,40585.0
2023-08-02 10:55:00,84.18,84.19,84.09,84.19,42063.0,77.6539,77.6631,77.5708,77.6631,42063.0
2023-08-02 11:00:00,84.2,84.31,84.15,84.22,22681.0,77.6723,77.7738,77.6262,77.6907,22681.0
2023-08-02 11:05:00,84.21,84.23,84.11,84.16,64815.0,77.6815,77.7,77.5893,77.6354,64815.0
2023-08-02 11:10:00,84.16,84.25,84.15,84.15,22721.0,77.6354,77.7184,77.6262,77.6262,22721.0
2023-08-02 11:15:00,84.16,84.2,84.12,84.13,13915.0,77.6354,77.6723,77.5985,77.6077,13915.0
2023-08-02 11:20:00,84.13,84.27,84.12,84.2,53696.0,77.6077,77.7369,77.5985,77.6723,53696.0
2023-08-02 11:25:00,84.19,84.32,84.19,84.31,20681.0,77.6631,77.783,77.6631,77.7738,20681.0
2023-08-02 11:30:00,84.31,84.38,84.22,84.38,18114.0,77.7738,77.8383,77.6907,77.8383,18114.0
2023-08-02 11:35:00,84.38,84.51,84.37,84.41,59899.0,77.8383,77.9583,77.8291,77.866,59899.0
2023-08-02 11:40:00,84.41,84.45,84.34,84.45,20263.0,77.866,77.9029,77.8014,77.9029,20263.0
2023-08-02 11:45:00,84.45,84.5,84.39,84.5,12781.0,77.9029,77.949,77.8476,77.949,12781.0
2023-08-02 11:50:00,84.5,84.6,84.47,84.58,15817.0,77.949,78.0413,77.9214,78.0228,15817.0
2023-08-02 11:55:00,84.57,84.64,84.56,84.56,18022.0,78.0136,78.0782,78.0044,78.0044,18022.0
2023-08-02 12:00:00,84.59,84.64,84.53,84.54,18004.0,78.0321,78.0782,77.9767,77.9859,18004.0
2023-08-02 12:05:00,84.53,84.56,84.5,84.53,23476.0,77.9767,78.0044,77.949,77.9767,23476.0
2023-08-02 12:10:00,84.53,84.63,84.52,84.58,26883.0,77.9767,78.069,77.9675,78.0228,26883.0
2023-08-02 12:15:00,84.59,84.74,84.54,84.72,71672.0,78.0321,78.1704,77.9859,78.152,71672.0
2023-08-02 12:20:00,84.72,84.77,84.64,84.65,38553.0,78.152,78.1981,78.0782,78.0874,38553.0
2023-08-02 12:25:00,84.65,84.66,84.55,84.61,30861.0,78.0874,78.0966,77.9952,78.0505,30861.0
2023-08-02 12:30:00,84.61,84.68,84.59,84.59,19517.0,78.0505,78.1151,78.0321,78.0321,19517.0
2023-08-02 12:35:00,84.58,84.67,84.58,84.67,31175.0,78.0228,78.1059,78.0228,78.1059,31175.0
2023-08-02 12:40:00,84.66,84.72,84.62,84.71,27613.0,78.0966,78.152,78.0597,78.1428,27613.0
2023-08-02 12:45:00,84.72,84.8,84.71,84.8,30000.0,78.152,78.2258,78.1428,78.2258,30000.0
2023-08-02 12:50:00,84.8,84.82,84.67,84.73,28135.0,78.2258,78.2442,78.1059,78.1612,28135.0
2023-08-02 12:55:00,84.73,84.78,84.7,84.72,14567.0,78.1612,78.2073,78.1335,78.152,14567.0
2023-08-02 13:00:00,84.72,84.75,84.65,84.69,32085.0,78.152,78.1797,78.0874,78.1243,32085.0
2023-08-02 13:05:00,84.68,84.72,84.67,84.69,26245.0,78.1151,78.152,78.1059,78.1243,26245.0
2023-08-02 13:10:00,84.7,84.71,84.6,84.61,27972.0,78.1335,78.1428,78.0413,78.0505,27972.0
2023-08-02 13:15:00,84.61,84.65,84.6,84.63,13047.0,78.0505,78.0874,78.0413,78.069,13047.0
2023-08-02 13:20:00,84.63,84.63,84.54,84.55,14321.0,78.069,78.069,77.9859,77.9952,14321.0
2023-08-02 13:25:00,84.55,84.64,84.54,84.64,13801.0,77.9952,78.0782,77.9859,78.0782,13801.0
2023-08-02 13:30:00,84.64,84.68,84.6,84.67,31668.0,78.0782,78.1151,78.0413,78.1059,31668.0
2023-08-02 13:35:00,84.7,84.72,84.6,84.61,18363.0,78.1335,78.152,78.0413,78.0505,18363.0
2023-08-02 13:40:00,84.61,84.65,84.57,84.58,37185.0,78.0505,78.0874,78.0136,78.0228,37185.0
2023-08-02 13:45:00,84.57,84.67,84.55,84.63,13499.0,78.0136,78.1059,77.9952,78.069,13499.0
2023-08-02 13:50:00,84.63,84.63,84.53,84.55,24682.0,78.069,78.069,77.9767,77.9952,24682.0
2023-08-02 13:55:00,84.55,84.61,84.55,84.59,11555.0,77.9952,78.0505,77.9952,78.0321,11555.0
2023-08-02 14:00:00,84.59,84.62,84.55,84.59,26086.0,78.0321,78.0597,77.9952,78.0321,26086.0
2023-08-02 14:05:00,84.59,84.59,84.52,84.56,15873.0,78.0321,78.0321,77.9675,78.0044,15873.0
2023-08-02 14:10:00,84.57,84.58,84.51,84.58,15359.0,78.0136,78.0228,77.9583,78.0228,15359.0
2023-08-02 14:15:00,84.59,84.65,84.58,84.62,11441.0,78.0321,78.0874,78.0228,78.0597,11441.0
2023-08-02 14:20:00,84.61,84.69,84.61,84.67,9022.0,78.0505,78.1243,78.0505,78.1059,9022.0
2023-08-02 14:25:00,84.67,84.68,84.62,84.63,9996.0,78.1059,78.1151,78.0597,78.069,9996.0
2023-08-02 14:30:00,84.63,84.69,84.61,84.61,18698.0,78.069,78.1243,78.0505,78.0505,18698.0
2023-08-02 14:35:00,84.61,84.62,84.51,84.54,19264.0,78.0505,78.0597,77.9583,77.9859,19264.0
2023-08-02 14:40:00,84.55,84.58,84.48,84.5,40648.0,77.9952,78.0228,77.9306,77.949,40648.0
2023-08-02 14:45:00,84.5,84.59,84.5,84.59,22056.0,77.949,78.0321,77.949,78.0321,22056.0
2023-08-02 14:50:00,84.59,84.63,84.55,84.55,35379.0,78.0321,78.069,77.9952,77.9952,35379.0
2023-08-02 14:55:00,84.56,84.59,84.53,84.59,29901.0,78.0044,78.0321,77.9767,78.0321,29901.0
2023-08-02 15:00:00,84.59,84.63,84.55,84.61,20820.0,78.0321,78.069,77.9952,78.0505,20820.0
2023-08-02 15:05:00,84.62,84.62,84.54,84.57,93031.0,78.0597,78.0597,77.9859,78.0136,93031.0
2023-08-02 15:10:00,84.57,84.6,84.55,84.56,32423.0,78.0136,78.0413,77.9952,78.0044,32423.0
2023-08-02 15:15:00,84.56,84.59,84.51,84.57,23762.0,78.0044,78.0321,77.9583,78.0136,23762.0
2023-08-02 15:20:00,84.58,84.63,84.57,84.6,36509.0,78.0228,78.069,78.0136,78.0413,36509.0
2023-08-02 15:25:00,84.6,84.62,84.47,84.51,63146.0,78.0413,78.0597,77.9214,77.9583,63146.0
2023-08-02 15:30:00,84.52,84.62,84.51,84.55,50746.0,77.9675,78.0597,77.9583,77.9952,50746.0
2023-08-02 15:35:00,84.56,84.62,84.54,84.61,47314.0,78.0044,78.0597,77.9859,78.0505,47314.0
2023-08-02 15:40:00,84.61,84.67,84.57,84.63,121915.0,78.0505,78.1059,78.0136,78.069,121915.0
2023-08-02 15:45:00,84.62,84.7,84.6,84.68,59250.0,78.0597,78.1335,78.0413,78.1151,59250.0
2023-08-02 15:50:00,84.68,84.73,84.63,84.65,110428.0,78.1151,78.1612,78.069,78.0874,110428.0
2023-08-02 15:55:00,84.64,84.73,84.61,84.65,322974.0,78.0782,78.1612,78.0505,78.0874,322974.0
2023-08-03 09:30:00,83.81,83.83,83.17,83.37,475556.0,77.3125,77.331,76.7222,76.9066,475556.0
2023-08-03 09:35:00,83.36,83.47,83.22,83.25,192048.0,76.8974,76.9989,76.7683,76.7959,192048.0
2023-08-03 09:40:00,83.23,83.28,83.04,83.07,123547.0,76.7775,76.8236,76.6022,76.6299,123547.0
2023-08-03 09:45:00,83.07,83.22,82.98,83.09,138888.0,76.6299,76.7683,76.5469,76.6484,138888.0
2023-08-03 09:50:00,83.09,83.26,82.92,82.94,116331.0,76.6484,76.8052,76.4915,76.51,116331.0
2023-08-03 09:55:00,82.95,83.07,82.87,82.98,108953.0,76.5192,76.6299,76.4454,76.5469,108953.0
2023-08-03 10:00:00,82.97,83.06,82.93,83.01,129184.0,76.5377,76.6207,76.5008,76.5746,129184.0
2023-08-03 10:05:00,83.01,83.16,82.95,82.97,151481.0,76.5746,76.7129,76.5192,76.5377,151481.0
2023-08-03 10:10:00,82.98,83.1,82.91,83.06,113886.0,76.5469,76.6576,76.4823,76.6207,113886.0
2023-08-03 10:15:00,83.04,83.05,82.85,82.97,60419.0,76.6022,76.6115,76.427,76.5377,60419.0
2023-08-03 10:20:00,82.98,83.03,82.86,82.87,66686.0,76.5469,76.593,76.4362,76.4454,66686.0
2023-08-03 10:25:00,82.85,82.9,82.8,82.87,60761.0,76.427,76.4731,76.3808,76.4454,60761.0
2023-08-03 10:30:00,82.86,82.95,82.78,82.85,58673.0,76.4362,76.5192,76.3624,76.427,58673.0
2023-08-03 10:35:00,82.86,82.92,82.78,82.83,136355.0,76.4362,76.4915,76.3624,76.4085,136355.0
2023-08-03 10:40:00,82.82,82.9,82.72,82.83,49225.0,76.3993,76.4731,76.307,76.4085,49225.0
2023-08-03 10:45:00,82.84,82.9,82.79,82.81,68398.0,76.4177,76.4731,76.3716,76.3901,68398.0
2023-08-03 10:50:00,82.82,82.86,82.74,82.75,37087.0,76.3993,76.4362,76.3255,76.3347,37087.0
2023-08-03 10:55:00,82.73,82.77,82.67,82.72,78327.0,76.3163,76.3532,76.2609,76.307,78327.0
2023-08-03 11:00:00,82.71,83.0,82.69,82.98,79440.0,76.2978,76.5653,76.2794,76.5469,79440.0
2023-08-03 11:05:00,82.98,83.0,82.94,82.98,61071.0,76.5469,76.5653,76.51,76.5469,61071.0
2023-08-03 11:10:00,82.98,83.03,82.81,82.83,55530.0,76.5469,76.593,76.3901,76.4085,55530.0
2023-08-03 11:15:00,82.82,82.87,82.77,82.84,89330.0,76.3993,76.4454,76.3532,76.4177,89330.0
2023-08-03 11:20:00,82.85,82.88,82.75,82.8,36962.0,76.427,76.4546,76.3347,76.3808,36962.0
2023-08-03 11:25:00,82.79,82.82,82.69,82.71,54702.0,76.3716,76.3993,76.2794,76.2978,54702.0
2023-08-03 11:30:00,82.71,82.74,82.64,82.69,46992.0,76.2978,76.3255,76.2332,76.2794,46992.0
2023-08-03 11:35:00,82.69,82.71,82.62,82.67,54874.0,76.2794,76.2978,76.2148,76.2609,54874.0
2023-08-03 11:40:00,82.66,82.74,82.6,82.68,34174.0,76.2517,76.3255,76.1963,76.2701,34174.0
2023-08-03 11:45:00,82.66,82.7,82.63,82.64,32102.0,76.2517,76.2886,76.224,76.2332,32102.0
2023-08-03 11:50:00,82.63,82.64,82.59,82.61,34269.0,76.224,76.2332,76.1871,76.2056,34269.0
2023-08-03 11:55:00,82.62,82.71,82.62,82.7,53495.0,76.2148,76.2978,76.2148,76.2886,53495.0
2023-08-03 12:00:00,82.69,82.75,82.66,82.75,38020.0,76.2794,76.3347,76.2517,76.3347,38020.0
2023-08-03 12:05:00,82.75,82.8,82.74,82.79,35884.0,76.3347,76.3808,76.3255,76.3716,35884.0
2023-08-03 12:10:00,82.8,82.82,82.74,82.78,26748.0,76.3808,76.3993,76.3255,76.3624,26748.0
2023-08-03 12:15:00,82.78,82.9,82.77,82.9,24921.0,76.3624,76.4731,76.3532,76.4731,24921.0
2023-08-03 12:20:00,82.9,82.92,82.77,82.81,52743.0,76.4731,76.4915,76.3532,76.3901,52743.0
2023-08-03 12:25:00,82.81,82.89,82.81,82.89,25876.0,76.3901,76.4639,76.3901,76.4639,25876.0
2023-08-03 12:30:00,82.9,82.94,82.89,82.9,89283.0,76.4731,76.51,76.4639,76.4731,89283.0
2023-08-03 12:35:00,82.9,83.06,82.9,83.06,33438.0,76.4731,76.6207,76.4731,76.6207,33438.0
2023-08-03 12:40:00,83.07,83.24,83.04,83.24,37729.0,76.6299,76.7867,76.6022,76.7867,37729.0
2023-08-03 12:45:00,83.25,83.28,83.19,83.28,37395.0,76.7959,76.8236,76.7406,76.8236,37395.0
2023-08-03 12:50:00,83.29,83.32,83.25,83.28,118341.0,76.8328,76.8605,76.7959,76.8236,118341.0
2023-08-03 12:55:00,83.28,83.41,83.28,83.41,40653.0,76.8236,76.9435,76.8236,76.9435,40653.0
2023-08-03 13:00:00,83.42,83.46,83.3,83.3,63031.0,76.9528,76.9897,76.8421,76.8421,63031.0
2023-08-03 13:05:00,83.29,83.3,83.17,83.24,86612.0,76.8328,76.8421,76.7222,76.7867,86612.0
2023-08-03 13:10:00,83.25,83.29,83.23,83.26,39129.0,76.7959,76.8328,76.7775,76.8052,39129.0
2023-08-03 13:15:00,83.25,83.28,83.23,83.24,24694.0,76.7959,76.8236,76.7775,76.7867,24694.0
2023-08-03 13:20:00,83.24,83.31,83.24,83.24,27017.0,76.7867,76.8513,76.7867,76.7867,27017.0
2023-08-03 13:25:00,83.25,83.35,83.25,83.33,22447.0,76.7959,76.8882,76.7959,76.8697,22447.0
2023-08-03 13:30:00,83.33,83.34,83.24,83.26,31435.0,76.8697,76.879,76.7867,76.8052,31435.0
2023-08-03 13:35:00,83.27,83.4,83.25,83.39,32144.0,76.8144,76.9343,76.7959,76.9251,32144.0
2023-08-03 13:40:00,83.4,83.4,83.28,83.31,23096.0,76.9343,76.9343,76.8236,76.8513,23096.0
2023-08-03 13:45:00,83.31,83.33,83.28,83.28,22207.0,76.8513,76.8697,76.8236,76.8236,22207.0
2023-08-03 13:50:00,83.27,83.33,83.2,83.33,27015.0,76.8144,76.8697,76.7498,76.8697,27015.0
2023-08-03 13:55:00,83.33,83.37,83.25,83.28,34074.0,76.8697,76.9066,76.7959,76.8236,34074.0
2023-08-03 14:00:00,83.29,83.31,83.22,83.3,31378.0,76.8328,76.8513,76.7683,76.8421,31378.0
2023-08-03 14:05:00,83.31,83.4,83.3,83.38,25155.0,76.8513,76.9343,76.8421,76.9159,25155.0
2023-08-03 14:10:00,83.38,83.43,83.37,83.39,23535.0,76.9159,76.962,76.9066,76.9251,23535.0
2023-08-03 14:15:00,83.4,83.4,83.32,83.39,42240.0,76.9343,76.9343,76.8605,76.9251,42240.0
2023-08-03 14:20:00,83.39,83.45,83.35,83.44,72517.0,76.9251,76.9804,76.8882,76.9712,72517.0
2023-08-03 14:25:00,83.44,83.47,83.38,83.44,71856.0,76.9712,76.9989,76.9159,76.9712,71856.0
2023-08-03 14:30:00,83.42,83.46,83.38,83.4,16162.0,76.9528,76.9897,76.9159,76.9343,16162.0
2023-08-03 14:35:00,83.4,83.41,83.31,83.4,21238.0,76.9343,76.9435,76.8513,76.9343,21238.0
2023-08-03 14:40:00,83.41,83.48,83.39,83.45,25153.0,76.9435,77.0081,76.9251,76.9804,25153.0
2023-08-03 14:45:00,83.45,83.52,83.45,83.49,49453.0,76.9804,77.045,76.9804,77.0173,49453.0
2023-08-03 14:50:00,83.49,83.59,83.49,83.58,42685.0,77.0173,77.1096,77.0173,77.1004,42685.0
2023-08-03 14:55:00,83.58,83.62,83.54,83.6,22027.0,77.1004,77.1373,77.0635,77.1188,22027.0
2023-08-03 15:00:00,83.6,83.69,83.56,83.68,64627.0,77.1188,77.2018,77.0819,77.1926,64627.0
2023-08-03 15:05:00,83.67,83.69,83.59,83.64,77502.0,77.1834,77.2018,77.1096,77.1557,77502.0
2023-08-03 15:10:00,83.63,83.63,83.5,83.51,69466.0,77.1465,77.1465,77.0266,77.0358,69466.0
2023-08-03 15:15:00,83.51,83.56,83.46,83.54,83931.0,77.0358,77.0819,76.9897,77.0635,83931.0
2023-08-03 15:20:00,83.54,83.6,83.52,83.6,73830.0,77.0635,77.1188,77.045,77.1188,73830.0
2023-08-03 15:25:00,83.59,83.59,83.51,83.52,41650.0,77.1096,77.1096,77.0358,77.045,41650.0
2023-08-03 15:30:00,83.51,83.65,83.5,83.63,53812.0,77.0358,77.1649,77.0266,77.1465,53812.0
2023-08-03 15:35:00,83.64,83.68,83.62,83.66,41626.0,77.1557,77.1926,77.1373,77.1742,41626.0
2023-08-03 15:40:00,83.66,83.67,83.58,83.61,46751.0,77.1742,77.1834,77.1004,77.128,46751.0
2023-08-03 15:45:00,83.61,83.63,83.53,83.54,84083.0,77.128,77.1465,77.0542,77.0635,84083.0
2023-08-03 15:50:00,83.55,83.71,83.5,83.69,126324.0,77.0727,77.2203,77.0266,77.2018,126324.0
2023-08-03 15:55:00,83.69,83.79,83.67,83.7,324276.0,77.2018,77.2941,77.1834,77.2111,324276.0
2023-08-04 09:30:00,83.49,83.54,83.14,83.46,262503.0,77.0173,77.0635,76.6945,76.9897,262503.0
2023-08-04 09:35:00,83.44,83.47,83.13,83.4,187486.0,76.9712,76.9989,76.6853,76.9343,187486.0
2023-08-04 09:40:00,83.41,83.63,83.38,83.62,139155.0,76.9435,77.1465,76.9159,77.1373,139155.0
2023-08-04 09:45:00,83.61,83.82,83.6,83.71,134189.0,77.128,77.3218,77.1188,77.2203,134189.0
2023-08-04 09:50:00,83.7,83.97,83.68,83.93,125053.0,77.2111,77.4601,77.1926,77.4232,125053.0
2023-08-04 09:55:00,83.92,83.95,83.69,83.78,73443.0,77.414,77.4417,77.2018,77.2849,73443.0
2023-08-04 10:00:00,83.78,83.91,83.74,83.81,82483.0,77.2849,77.4048,77.248,77.3125,82483.0
2023-08-04 10:05:00,83.81,83.91,83.73,83.83,54961.0,77.3125,77.4048,77.2387,77.331,54961.0
2023-08-04 10:10:00,83.84,83.91,83.79,83.89,126858.0,77.3402,77.4048,77.2941,77.3863,126858.0
2023-08-04 10:15:00,83.89,83.98,83.86,83.93,79052.0,77.3863,77.4694,77.3587,77.4232,79052.0
2023-08-04 10:20:00,83.93,84.06,83.92,83.97,74672.0,77.4232,77.5432,77.414,77.4601,74672.0
2023-08-04 10:25:00,83.95,84.1,83.94,84.07,74328.0,77.4417,77.5801,77.4325,77.5524,74328.0
2023-08-04 10:30:00,84.08,84.14,84.02,84.02,55471.0,77.5616,77.617,77.5063,77.5063,55471.0
2023-08-04 10:35:00,84.03,84.05,83.96,84.0,71562.0,77.5155,77.5339,77.4509,77.4878,71562.0
2023-08-04 10:40:00,84.0,84.15,83.98,84.13,59398.0,77.4878,77.6262,77.4694,77.6077,59398.0
2023-08-04 10:45:00,84.14,84.15,84.02,84.06,74293.0,77.617,77.6262,77.5063,77.5432,74293.0
2023-08-04 10:50:00,84.05,84.13,84.0,84.06,38994.0,77.5339,77.6077,77.4878,77.5432,38994.0
2023-08-04 10:55:00,84.06,84.18,84.04,84.17,33100.0,77.5432,77.6539,77.5247,77.6446,33100.0
2023-08-04 11:00:00,84.18,84.23,84.11,84.11,53803.0,77.6539,77.7,77.5893,77.5893,53803.0
2023-08-04 11:05:00,84.11,84.15,84.05,84.07,53877.0,77.5893,77.6262,77.5339,77.5524,53877.0
2023-08-04 11:10:00,84.08,84.17,84.07,84.09,19645.0,77.5616,77.6446,77.5524,77.5708,19645.0
2023-08-04 11:15:00,84.08,84.11,84.04,84.09,28303.0,77.5616,77.5893,77.5247,77.5708,28303.0
2023-08-04 11:20:00,84.1,84.23,84.09,84.15,29343.0,77.5801,77.7,77.5708,77.6262,29343.0
2023-08-04 11:25:00,84.14,84.14,84.03,84.1,20659.0,77.617,77.617,77.5155,77.5801,20659.0
2023-08-04 11:30:00,84.12,84.12,83.97,83.98,27662.0,77.5985,77.5985,77.4601,77.4694,27662.0
2023-08-04 11:35:00,83.98,84.05,83.95,84.03,31444.0,77.4694,77.5339,77.4417,77.5155,31444.0
2023-08-04 11:40:00,84.02,84.09,83.97,84.09,20795.0,77.5063,77.5708,77.4601,77.5708,20795.0
2023-08-04 11:45:00,84.11,84.11,84.06,84.1,24029.0,77.5893,77.5893,77.5432,77.5801,24029.0
2023-08-04 11:50:00,84.1,84.11,83.98,84.02,28148.0,77.5801,77.5893,77.4694,77.5063,28148.0
2023-08-04 11:55:00,84.01,84.03,83.89,83.91,16235.0,77.497,77.5155,77.3863,77.4048,16235.0
2023-08-04 12:00:00,83.91,83.97,83.88,83.97,51502.0,77.4048,77.4601,77.3771,77.4601,51502.0
2023-08-04 12:05:00,83.95,83.97,83.86,83.88,21407.0,77.4417,77.4601,77.3587,77.3771,21407.0
2023-08-04 12:10:00,83.89,83.98,83.88,83.98,12890.0,77.3863,77.4694,77.3771,77.4694,12890.0
2023-08-04 12:15:00,84.0,84.04,83.95,84.01,17170.0,77.4878,77.5247,77.4417,77.497,17170.0
2023-08-04 12:20:00,84.03,84.08,84.02,84.08,27001.0,77.5155,77.5616,77.5063,77.5616,27001.0
2023-08-04 12:25:00,84.09,84.19,84.09,84.1,40847.0,77.5708,77.6631,77.5708,77.5801,40847.0
2023-08-04 12:30:00,84.1,84.14,84.05,84.14,26238.0,77.5801,77.617,77.5339,77.617,26238.0
2023-08-04 12:35:00,84.14,84.19,84.12,84.19,14076.0,77.617,77.6631,77.5985,77.6631,14076.0
2023-08-04 12:40:00,84.19,84.22,84.15,84.17,21949.0,77.6631,77.6907,77.6262,77.6446,21949.0
2023-08-04 12:45:00,84.16,84.2,84.14,84.17,28385.0,77.6354,77.6723,77.617,77.6446,28385.0
2023-08-04 12:50:00,84.17,84.17,84.1,84.17,13900.0,77.6446,77.6446,77.5801,77.6446,13900.0
2023-08-04 12:55:00,84.17,84.2,84.13,84.19,15855.0,77.6446,77.6723,77.6077,77.6631,15855.0
2023-08-04 13:00:00,84.2,84.21,84.12,84.12,15757.0,77.6723,77.6815,77.5985,77.5985,15757.0
2023-08-04 13:05:00,84.13,84.13,84.05,84.06,24659.0,77.6077,77.6077,77.5339,77.5432,24659.0
2023-08-04 13:10:00,84.06,84.1,84.05,84.08,30215.0,77.5432,77.5801,77.5339,77.5616,30215.0
2023-08-04 13:15:00,84.08,84.1,84.01,84.01,14791.0,77.5616,77.5801,77.497,77.497,14791.0
2023-08-04 13:20:00,84.0,84.01,83.94,83.95,16370.0,77.4878,77.497,77.4325,77.4417,16370.0
2023-08-04 13:25:00,83.95,83.96,83.85,83.87,53620.0,77.4417,77.4509,77.3494,77.3679,53620.0
2023-08-04 13:30:00,83.86,83.91,83.85,83.91,31342.0,77.3587,77.4048,77.3494,77.4048,31342.0
2023-08-04 13:35:00,83.89,83.89,83.81,83.83,13440.0,77.3863,77.3863,77.3125,77.331,13440.0
2023-08-04 13:40:00,83.83,83.85,83.74,83.76,47150.0,77.331,77.3494,77.248,77.2664,47150.0
2023-08-04 13:45:00,83.76,83.8,83.7,83.7,16405.0,77.2664,77.3033,77.2111,77.2111,16405.0
2023-08-04 13:50:00,83.7,83.7,83.63,83.65,43396.0,77.2111,77.2111,77.1465,77.1649,43396.0
2023-08-04 13:55:00,83.64,83.64,83.55,83.57,45830.0,77.1557,77.1557,77.0727,77.0911,45830.0
2023-08-04 14:00:00,83.56,83.57,83.35,83.35,120451.0,77.0819,77.0911,76.8882,76.8882,120451.0
2023-08-04 14:05:00,83.35,83.39,83.22,83.25,85650.0,76.8882,76.9251,76.7683,76.7959,85650.0
2023-08-04 14:10:00,83.25,83.33,83.23,83.29,29268.0,76.7959,76.8697,76.7775,76.8328,29268.0
2023-08-04 14:15:00,83.3,83.32,83.13,83.19,57043.0,76.8421,76.8605,76.6853,76.7406,57043.0
2023-08-04 14:20:00,83.17,83.18,83.02,83.03,52358.0,76.7222,76.7314,76.5838,76.593,52358.0
2023-08-04 14:25:00,83.01,83.14,82.99,83.05,39810.0,76.5746,76.6945,76.5561,76.6115,39810.0
2023-08-04 14:30:00,83.04,83.08,82.98,83.03,35611.0,76.6022,76.6391,76.5469,76.593,35611.0
2023-08-04 14:35:00,83.03,83.07,82.98,83.06,30346.0,76.593,76.6299,76.5469,76.6207,30346.0
2023-08-04 14:40:00,83.05,83.11,82.95,82.99,44666.0,76.6115,76.6668,76.5192,76.5561,44666.0
2023-08-04 14:45:00,82.99,82.99,82.89,82.95,54132.0,76.5561,76.5561,76.4639,76.5192,54132.0
2023-08-04 14:50:00,82.95,83.06,82.9,82.92,78678.0,76.5192,76.6207,76.4731,76.4915,78678.0
2023-08-04 14:55:00,82.91,82.92,82.84,82.88,42094.0,76.4823,76.4915,76.4177,76.4546,42094.0
2023-08-04 15:00:00,82.87,82.96,82.85,82.85,31249.0,76.4454,76.5284,76.427,76.427,31249.0
2023-08-04 15:05:00,82.85,82.87,82.75,82.77,40875.0,76.427,76.4454,76.3347,76.3532,40875.0
2023-08-04 15:10:00,82.77,82.94,82.74,82.92,97215.0,76.3532,76.51,76.3255,76.4915,97215.0
2023-08-04 15:15:00,82.92,82.96,82.83,82.85,26071.0,76.4915,76.5284,76.4085,76.427,26071.0
2023-08-04 15:20:00,82.82,82.88,82.75,82.78,47672.0,76.3993,76.4546,76.3347,76.3624,47672.0
2023-08-04 15:25:00,82.79,82.84,82.77,82.84,48217.0,76.3716,76.4177,76.3532,76.4177,48217.0
2023-08-04 15:30:00,82.84,82.89,82.8,82.82,29406.0,76.4177,76.4639,76.3808,76.3993,29406.0
2023-08-04 15:35:00,82.83,82.88,82.78,82.83,65513.0,76.4085,76.4546,76.3624,76.4085,65513.0
2023-08-04 15:40:00,82.82,82.93,82.81,82.92,72170.0,76.3993,76.5008,76.3901,76.4915,72170.0
2023-08-04 15:45:00,82.92,83.02,82.91,82.96,51682.0,76.4915,76.5838,76.4823,76.5284,51682.0
2023-08-04 15:50:00,82.96,83.04,82.92,82.96,68190.0,76.5284,76.6022,76.4915,76.5284,68190.0
2023-08-04 15:55:00,82.96,83.02,82.93,83.0,107548.0,76.5284,76.5838,76.5008,76.5653,107548.0
2023-08-07 09:30:00,83.25,83.52,83.1,83.36,221814.0,76.7959,77.045,76.6576,76.8974,221814.0
2023-08-07 09:35:00,83.36,83.57,83.36,83.41,89426.0,76.8974,77.0911,76.8974,76.9435,89426.0
2023-08-07 09:40:00,83.42,83.54,83.18,83.2,97311.0,76.9528,77.0635,76.7314,76.7498,97311.0
2023-08-07 09:45:00,83.2,83.34,83.19,83.28,54368.0,76.7498,76.879,76.7406,76.8236,54368.0
2023-08-07 09:50:00,83.28,83.41,83.26,83.36,77367.0,76.8236,76.9435,76.8052,76.8974,77367.0
2023-08-07 09:55:00,83.36,83.38,83.09,83.19,33693.0,76.8974,76.9159,76.6484,76.7406,33693.0
2023-08-07 10:00:00,83.22,83.28,83.17,83.2,37855.0,76.7683,76.8236,76.7222,76.7498,37855.0
2023-08-07 10:05:00,83.21,83.38,83.17,83.37,28280.0,76.7591,76.9159,76.7222,76.9066,28280.0
2023-08-07 10:10:00,83.39,83.59,83.37,83.58,31969.0,76.9251,77.1096,76.9066,77.1004,31969.0
2023-08-07 10:15:00,83.59,83.64,83.54,83.57,28265.0,77.1096,77.1557,77.0635,77.0911,28265.0
2023-08-07 10:20:00,83.58,83.6,83.5,83.55,28799.0,77.1004,77.1188,77.0266,77.0727,28799.0
2023-08-07 10:25:00,83.55,83.7,83.53,83.69,32919.0,77.0727,77.2111,77.0542,77.2018,32919.0
2023-08-07 10:30:00,83.72,83.76,83.64,83.67,19376.0,77.2295,77.2664,77.1557,77.1834,19376.0
2023-08-07 10:35:00,83.67,83.73,83.65,83.71,17150.0,77.1834,77.2387,77.1649,77.2203,17150.0
2023-08-07 10:40:00,83.72,83.79,83.71,83.76,32965.0,77.2295,77.2941,77.2203,77.2664,32965.0
2023-08-07 10:45:00,83.77,83.81,83.74,83.8,52638.0,77.2756,77.3125,77.248,77.3033,52638.0
2023-08-07 10:50:00,83.8,83.82,83.69,83.7,31435.0,77.3033,77.3218,77.2018,77.2111,31435.0
2023-08-07 10:55:00,83.69,83.77,83.66,83.7,41421.0,77.2018,77.2756,77.1742,77.2111,41421.0
2023-08-07 11:00:00,83.7,83.89,83.69,83.89,34209.0,77.2111,77.3863,77.2018,77.3863,34209.0
2023-08-07 11:05:00,83.89,83.93,83.88,83.93,53075.0,77.3863,77.4232,77.3771,77.4232,53075.0
2023-08-07 11:10:00,83.93,83.95,83.83,83.84,53826.0,77.4232,77.4417,77.331,77.3402,53826.0
2023-08-07 11:15:00,83.84,83.88,83.78,83.8,35681.0,77.3402,77.3771,77.2849,77.3033,35681.0
2023-08-07 11:20:00,83.81,83.85,83.79,83.85,19688.0,77.3125,77.3494,77.2941,77.3494,19688.0
2023-08-07 11:25:00,83.85,83.9,83.84,83.86,37085.0,77.3494,77.3956,77.3402,77.3587,37085.0
2023-08-07 11:30:00,83.87,83.89,83.76,83.79,100472.0,77.3679,77.3863,77.2664,77.2941,100472.0
2023-08-07 11:35:00,83.78,83.9,83.77,83.89,24791.0,77.2849,77.3956,77.2756,77.3863,24791.0
2023-08-07 11:40:00,83.88,83.92,83.81,83.81,31865.0,77.3771,77.414,77.3125,77.3125,31865.0
2023-08-07 11:45:00,83.82,83.85,83.78,83.81,31071.0,77.3218,77.3494,77.2849,77.3125,31071.0
2023-08-07 11:50:00,83.8,83.81,83.77,83.78,9836.0,77.3033,77.3125,77.2756,77.2849,9836.0
2023-08-07 11:55:00,83.77,83.78,83.69,83.69,71753.0,77.2756,77.2849,77.2018,77.2018,71753.0
2023-08-07 12:00:00,83.69,83.74,83.63,83.74,42642.0,77.2018,77.248,77.1465,77.248,42642.0
2023-08-07 12:05:00,83.75,83.79,83.73,83.77,19853.0,77.2572,77.2941,77.2387,77.2756,19853.0
2023-08-07 12:10:00,83.77,83.77,83.7,83.77,25256.0,77.2756,77.2756,77.2111,77.2756,25256.0
2023-08-07 12:15:00,83.78,83.86,83.75,83.82,35084.0,77.2849,77.3587,77.2572,77.3218,35084.0
2023-08-07 12:20:00,83.83,83.87,83.75,83.75,20013.0,77.331,77.3679,77.2572,77.2572,20013.0
2023-08-07 12:25:00,83.75,83.84,83.75,83.82,14179.0,77.2572,77.3402,77.2572,77.3218,14179.0
2023-08-07 12:30:00,83.83,83.87,83.76,83.79,18722.0,77.331,77.3679,77.2664,77.2941,18722.0
2023-08-07 12:35:00,83.79,83.81,83.71,83.72,202691.0,77.2941,77.3125,77.2203,77.2295,202691.0
2023-08-07 12:40:00,83.71,83.82,83.71,83.81,33557.0,77.2203,77.3218,77.2203,77.3125,33557.0
2023-08-07 12:45:00,83.82,83.84,83.74,83.8,16052.0,77.3218,77.3402,77.248,77.3033,16052.0
2023-08-07 12:50:00,83.8,83.89,83.77,83.87,16310.0,77.3033,77.3863,77.2756,77.3679,16310.0
2023-08-07 12:55:00,83.87,83.87,83.81,83.86,20598.0,77.3679,77.3679,77.3125,77.3587,20598.0
2023-08-07 13:00:00,83.87,83.91,83.83,83.9,10418.0,77.3679,77.4048,77.331,77.3956,10418.0
2023-08-07 13:05:00,83.9,83.92,83.81,83.85,18992.0,77.3956,77.414,77.3125,77.3494,18992.0
2023-08-07 13:10:00,83.85,83.91,83.85,83.87,15203.0,77.3494,77.4048,77.3494,77.3679,15203.0
2023-08-07 13:15:00,83.87,83.93,83.85,83.86,23452.0,77.3679,77.4232,77.3494,77.3587,23452.0
2023-08-07 13:20:00,83.86,83.9,83.84,83.88,27437.0,77.3587,77.3956,77.3402,77.3771,27437.0
2023-08-07 13:25:00,83.88,83.89,83.79,83.83,13563.0,77.3771,77.3863,77.2941,77.331,13563.0
2023-08-07 13:30:00,83.83,83.84,83.77,83.81,10280.0,77.331,77.3402,77.2756,77.3125,10280.0
2023-08-07 13:35:00,83.8,83.84,83.78,83.84,15887.0,77.3033,77.3402,77.2849,77.3402,15887.0
2023-08-07 13:40:00,83.83,83.86,83.81,83.82,8376.0,77.331,77.3587,77.3125,77.3218,8376.0
2023-08-07 13:45:00,83.82,83.82,83.74,83.78,17216.0,77.3218,77.3218,77.248,77.2849,17216.0
2023-08-07 13:50:00,83.77,83.83,83.75,83.81,15509.0,77.2756,77.331,77.2572,77.3125,15509.0
2023-08-07 13:55:00,83.8,83.86,83.77,83.86,17821.0,77.3033,77.3587,77.2756,77.3587,17821.0
2023-08-07 14:00:00,83.87,83.93,83.86,83.89,12777.0,77.3679,77.4232,77.3587,77.3863,12777.0
2023-08-07 14:05:00,83.88,83.9,83.83,83.88,34523.0,77.3771,77.3956,77.331,77.3771,34523.0
2023-08-07 14:10:00,83.88,83.88,83.83,83.87,16791.0,77.3771,77.3771,77.331,77.3679,16791.0
2023-08-07 14:15:00,83.86,83.9,83.85,83.9,20290.0,77.3587,77.3956,77.3494,77.3956,20290.0
2023-08-07 14:20:00,83.9,83.91,83.85,83.89,12186.0,77.3956,77.4048,77.3494,77.3863,12186.0
2023-08-07 14:25:00,83.87,83.88,83.8,83.84,13117.0,77.3679,77.3771,77.3033,77.3402,13117.0
2023-08-07 14:30:00,83.84,83.89,83.83,83.87,28157.0,77.3402,77.3863,77.331,77.3679,28157.0
2023-08-07 14:35:00,83.85,83.9,83.84,83.9,28435.0,77.3494,77.3956,77.3402,77.3956,28435.0
2023-08-07 14:40:00,83.91,83.94,83.89,83.94,45217.0,77.4048,77.4325,77.3863,77.4325,45217.0
2023-08-07 14:45:00,83.93,83.95,83.89,83.93,18172.0,77.4232,77.4417,77.3863,77.4232,18172.0
2023-08-07 14:50:00,83.94,83.97,83.93,83.94,18212.0,77.4325,77.4601,77.4232,77.4325,18212.0
2023-08-07 14:55:00,83.93,83.97,83.92,83.95,14431.0,77.4232,77.4601,77.414,77.4417,14431.0
2023-08-07 15:00:00,83.95,84.04,83.94,84.02,16712.0,77.4417,77.5247,77.4325,77.5063,16712.0
2023-08-07 15:05:00,84.01,84.04,83.99,83.99,26647.0,77.497,77.5247,77.4786,77.4786,26647.0
2023-08-07 15:10:00,84.0,84.04,83.95,83.96,30022.0,77.4878,77.5247,77.4417,77.4509,30022.0
2023-08-07 15:15:00,83.95,83.95,83.9,83.92,67037.0,77.4417,77.4417,77.3956,77.414,67037.0
2023-08-07 15:20:00,83.91,83.98,83.91,83.94,48099.0,77.4048,77.4694,77.4048,77.4325,48099.0
2023-08-07 15:25:00,83.94,83.96,83.9,83.94,53188.0,77.4325,77.4509,77.3956,77.4325,53188.0
2023-08-07 15:30:00,83.94,83.99,83.91,83.98,56903.0,77.4325,77.4786,77.4048,77.4694,56903.0
2023-08-07 15:35:00,83.98,84.07,83.98,84.03,77529.0,77.4694,77.5524,77.4694,77.5155,77529.0
2023-08-07 15:40:00,84.03,84.08,84.03,84.08,71252.0,77.5155,77.5616,77.5155,77.5616,71252.0
2023-08-07 15:45:00,84.07,84.1,84.03,84.04,80687.0,77.5524,77.5801,77.5155,77.5247,80687.0
2023-08-07 15:50:00,84.04,84.1,84.02,84.03,99083.0,77.5247,77.5801,77.5063,77.5155,99083.0
2023-08-07 15:55:00,84.03,84.11,84.02,84.07,283743.0,77.5155,77.5893,77.5063,77.5524,283743.0
2023-08-08 09:30:00,83.4,83.4,83.07,83.22,213636.0,76.9343,76.9343,76.6299,76.7683,213636.0
2023-08-08 09:35:00,83.22,83.22,82.88,83.12,122547.0,76.7683,76.7683,76.4546,76.676,122547.0
2023-08-08 09:40:00,83.12,83.25,83.06,83.17,76956.0,76.676,76.7959,76.6207,76.7222,76956.0
2023-08-08 09:45:00,83.17,83.23,83.1,83.13,60368.0,76.7222,76.7775,76.6576,76.6853,60368.0
2023-08-08 09:50:00,83.13,83.3,83.07,83.29,63082.0,76.6853,76.8421,76.6299,76.8328,63082.0
2023-08-08 09:55:00,83.28,83.32,83.17,83.26,56544.0,76.8236,76.8605,76.7222,76.8052,56544.0
2023-08-08 10:00:00,83.25,83.28,83.1,83.14,38866.0,76.7959,76.8236,76.6576,76.6945,38866.0
2023-08-08 10:05:00,83.13,83.14,83.0,83.13,43294.0,76.6853,76.6945,76.5653,76.6853,43294.0
2023-08-08 10:10:00,83.15,83.16,82.86,82.87,38172.0,76.7037,76.7129,76.4362,76.4454,38172.0
2023-08-08 10:15:00,82.85,82.88,82.77,82.81,55369.0,76.427,76.4546,76.3532,76.3901,55369.0
2023-08-08 10:20:00,82.81,82.9,82.76,82.89,35607.0,76.3901,76.4731,76.3439,76.4639,35607.0
2023-08-08 10:25:00,82.88,82.93,82.8,82.83,86087.0,76.4546,76.5008,76.3808,76.4085,86087.0
2023-08-08 10:30:00,82.82,82.91,82.75,82.88,49853.0,76.3993,76.4823,76.3347,76.4546,49853.0
2023-08-08 10:35:00,82.89,82.9,82.75,82.78,38147.0,76.4639,76.4731,76.3347,76.3624,38147.0
2023-08-08 10:40:00,82.77,82.99,82.73,82.95,55819.0,76.3532,76.5561,76.3163,76.5192,55819.0
2023-08-08 10:45:00,82.97,82.99,82.89,82.92,39838.0,76.5377,76.5561,76.4639,76.4915,39838.0
2023-08-08 10:50:00,82.92,82.94,82.84,82.88,56579.0,76.4915,76.51,76.4177,76.4546,56579.0
2023-08-08 10:55:00,82.88,82.96,82.87,82.95,33345.0,76.4546,76.5284,76.4454,76.5192,33345.0
2023-08-08 11:00:00,82.95,82.96,82.85,82.88,68498.0,76.5192,76.5284,76.427,76.4546,68498.0
2023-08-08 11:05:00,82.88,82.92,82.83,82.89,43632.0,76.4546,76.4915,76.4085,76.4639,43632.0
2023-08-08 11:10:00,82.89,82.92,82.86,82.86,34101.0,76.4639,76.4915,76.4362,76.4362,34101.0
2023-08-08 11:15:00,82.86,82.93,82.84,82.92,21105.0,76.4362,76.5008,76.4177,76.4915,21105.0
2023-08-08 11:20:00,82.93,82.98,82.88,82.9,29490.0,76.5008,76.5469,76.4546,76.4731,29490.0
2023-08-08 11:25:00,82.9,82.93,82.89,82.93,21893.0,76.4731,76.5008,76.4639,76.5008,21893.0
2023-08-08 11:30:00,82.93,82.93,82.85,82.86,39202.0,76.5008,76.5008,76.427,76.4362,39202.0
2023-08-08 11:35:00,82.86,82.91,82.83,82.9,26646.0,76.4362,76.4823,76.4085,76.4731,26646.0
2023-08-08 11:40:00,82.91,83.0,82.86,83.0,24220.0,76.4823,76.5653,76.4362,76.5653,24220.0
2023-08-08 11:45:00,83.0,83.08,82.99,83.04,33886.0,76.5653,76.6391,76.5561,76.6022,33886.0
2023-08-08 11:50:00,83.04,83.05,82.99,82.99,19144.0,76.6022,76.6115,76.5561,76.5561,19144.0
2023-08-08 11:55:00,83.0,83.02,82.89,82.92,30838.0,76.5653,76.5838,76.4639,76.4915,30838.0
2023-08-08 12:00:00,82.91,82.96,82.88,82.94,27926.0,76.4823,76.5284,76.4546,76.51,27926.0
2023-08-08 12:05:00,82.95,82.97,82.91,82.93,13765.0,76.5192,76.5377,76.4823,76.5008,13765.0
2023-08-08 12:10:00,82.93,82.98,82.93,82.97,16986.0,76.5008,76.5469,76.5008,76.5377,16986.0
2023-08-08 12:15:00,82.96,83.04,82.95,83.03,20328.0,76.5284,76.6022,76.5192,76.593,20328.0
2023-08-08 12:20:00,83.03,83.05,82.95,82.96,17790.0,76.593,76.6115,76.5192,76.5284,17790.0
2023-08-08 12:25:00,82.97,83.04,82.97,83.04,17014.0,76.5377,76.6022,76.5377,76.6022,17014.0
2023-08-08 12:30:00,83.06,83.08,83.01,83.03,18869.0,76.6207,76.6391,76.5746,76.593,18869.0
2023-08-08 12:35:00,83.03,83.13,83.03,83.12,28410.0,76.593,76.6853,76.593,76.676,28410.0
2023-08-08 12:40:00,83.11,83.11,83.06,83.08,27836.0,76.6668,76.6668,76.6207,76.6391,27836.0
2023-08-08 12:45:00,83.08,83.12,83.04,83.12,20377.0,76.6391,76.676,76.6022,76.676,20377.0
2023-08-08 12:50:00,83.12,83.12,83.05,83.06,32093.0,76.676,76.676,76.6115,76.6207,32093.0
2023-08-08 12:55:00,83.07,83.11,83.04,83.1,13069.0,76.6299,76.6668,76.6022,76.6576,13069.0
2023-08-08 13:00:00,83.11,83.16,83.08,83.09,22255.0,76.6668,76.7129,76.6391,76.6484,22255.0
2023-08-08 13:05:00,83.11,83.16,83.1,83.15,38885.0,76.6668,76.7129,76.6576,76.7037,38885.0
2023-08-08 13:10:00,83.16,83.2,83.1,83.17,20849.0,76.7129,76.7498,76.6576,76.7222,20849.0
2023-08-08 13:15:00,83.16,83.23,83.15,83.22,27736.0,76.7129,76.7775,76.7037,76.7683,27736.0
2023-08-08 13:20:00,83.22,83.26,83.13,83.14,17176.0,76.7683,76.8052,76.6853,76.6945,17176.0
2023-08-08 13:25:00,83.14,83.14,83.08,83.13,24109.0,76.6945,76.6945,76.6391,76.6853,24109.0
2023-08-08 13:30:00,83.14,83.19,83.13,83.13,15912.0,76.6945,76.7406,76.6853,76.6853,15912.0
2023-08-08 13:35:00,83.12,83.18,83.09,83.16,25412.0,76.676,76.7314,76.6484,76.7129,25412.0
2023-08-08 13:40:00,83.17,83.21,83.16,83.17,42917.0,76.7222,76.7591,76.7129,76.7222,42917.0
2023-08-08 13:45:00,83.15,83.17,83.13,83.15,24743.0,76.7037,76.7222,76.6853,76.7037,24743.0
2023-08-08 13:50:00,83.14,83.17,83.08,83.11,31713.0,76.6945,76.7222,76.6391,76.6668,31713.0
2023-08-08 13:55:00,83.1,83.11,83.05,83.06,13324.0,76.6576,76.6668,76.6115,76.6207,13324.0
2023-08-08 14:00:00,83.07,83.07,83.0,83.05,12906.0,76.6299,76.6299,76.5653,76.6115,12906.0
2023-08-08 14:05:00,83.05,83.1,83.03,83.04,13294.0,76.6115,76.6576,76.593,76.6022,13294.0
2023-08-08 14:10:00,83.05,83.17,83.05,83.16,19850.0,76.6115,76.7222,76.6115,76.7129,19850.0
2023-08-08 14:15:00,83.17,83.23,83.14,83.22,56845.0,76.7222,76.7775,76.6945,76.7683,56845.0
2023-08-08 14:20:00,83.22,83.27,83.21,83.24,17006.0,76.7683,76.8144,76.7591,76.7867,17006.0
2023-08-08 14:25:00,83.23,83.26,83.2,83.24,13973.0,76.7775,76.8052,76.7498,76.7867,13973.0
2023-08-08 14:30:00,83.25,83.31,83.25,83.29,18179.0,76.7959,76.8513,76.7959,76.8328,18179.0
2023-08-08 14:35:00,83.29,83.33,83.27,83.3,29556.0,76.8328,76.8697,76.8144,76.8421,29556.0
2023-08-08 14:40:00,83.29,83.34,83.28,83.28,15821.0,76.8328,76.879,76.8236,76.8236,15821.0
2023-08-08 14:45:00,83.27,83.34,83.26,83.34,17489.0,76.8144,76.879,76.8052,76.879,17489.0
2023-08-08 14:50:00,83.34,83.38,83.3,83.35,31366.0,76.879,76.9159,76.8421,76.8882,31366.0
2023-08-08 14:55:00,83.35,83.43,83.32,83.37,42325.0,76.8882,76.962,76.8605,76.9066,42325.0
2023-08-08 15:00:00,83.37,83.44,83.36,83.43,22244.0,76.9066,76.9712,76.8974,76.962,22244.0
2023-08-08 15:05:00,83.44,83.5,83.43,83.46,28647.0,76.9712,77.0266,76.962,76.9897,28647.0
2023-08-08 15:10:00,83.46,83.49,83.45,83.47,22709.0,76.9897,77.0173,76.9804,76.9989,22709.0
2023-08-08 15:15:00,83.48,83.54,83.48,83.54,23428.0,77.0081,77.0635,77.0081,77.0635,23428.0
2023-08-08 15:20:00,83.54,83.63,83.53,83.63,71566.0,77.0635,77.1465,77.0542,77.1465,71566.0
2023-08-08 15:25:00,83.63,83.64,83.57,83.57,38500.0,77.1465,77.1557,77.0911,77.0911,38500.0
2023-08-08 15:30:00,83.58,83.61,83.55,83.58,21903.0,77.1004,77.128,77.0727,77.1004,21903.0
2023-08-08 15:35:00,83.58,83.59,83.49,83.55,42229.0,77.1004,77.1096,77.0173,77.0727,42229.0
2023-08-08 15:40:00,83.56,83.68,83.55,83.63,61542.0,77.0819,77.1926,77.0727,77.1465,61542.0
2023-08-08 15:45:00,83.63,83.73,83.59,83.6,44755.0,77.1465,77.2387,77.1096,77.1188,44755.0
2023-08-08 15:50:00,83.6,83.64,83.51,83.52,71642.0,77.1188,77.1557,77.0358,77.045,71642.0
2023-08-08 15:55:00,83.51,83.59,83.5,83.51,137846.0,77.0358,77.1096,77.0266,77.0358,137846.0
2023-08-09 09:30:00,83.26,83.34,82.96,83.04,152255.0,76.8052,76.879,76.5284,76.6022,152255.0
2023-08-09 09:35:00,83.05,83.24,83.0,83.21,50248.0,76.6115,76.7867,76.5653,76.7591,50248.0
2023-08-09 09:40:00,83.19,83.31,83.13,83.16,44435.0,76.7406,76.8513,76.6853,76.7129,44435.0
2023-08-09 09:45:00,83.18,83.37,83.14,83.36,41083.0,76.7314,76.9066,76.6945,76.8974,41083.0
2023-08-09 09:50:00,83.35,83.39,83.27,83.36,36947.0,76.8882,76.9251,76.8144,76.8974,36947.0
2023-08-09 09:55:00,83.38,83.49,83.35,83.45,24534.0,76.9159,77.0173,76.8882,76.9804,24534.0
2023-08-09 10:00:00,83.44,83.62,83.44,83.6,27497.0,76.9712,77.1373,76.9712,77.1188,27497.0
2023-08-09 10:05:00,83.6,83.6,83.47,83.47,28060.0,77.1188,77.1188,76.9989,76.9989,28060.0
2023-08-09 10:10:00,83.48,83.56,83.41,83.49,25629.0,77.0081,77.0819,76.9435,77.0173,25629.0
2023-08-09 10:15:00,83.48,83.58,83.46,83.54,21570.0,77.0081,77.1004,76.9897,77.0635,21570.0
2023-08-09 10:20:00,83.56,83.57,83.44,83.5,22225.0,77.0819,77.0911,76.9712,77.0266,22225.0
2023-08-09 10:25:00,83.5,83.56,83.49,83.55,44745.0,77.0266,77.0819,77.0173,77.0727,44745.0
2023-08-09 10:30:00,83.55,83.59,83.44,83.47,30162.0,77.0727,77.1096,76.9712,76.9989,30162.0
2023-08-09 10:35:00,83.47,83.53,83.46,83.47,30931.0,76.9989,77.0542,76.9897,76.9989,30931.0
2023-08-09 10:40:00,83.47,83.54,83.47,83.5,34891.0,76.9989,77.0635,76.9989,77.0266,34891.0
2023-08-09 10:45:00,83.49,83.63,83.48,83.56,24830.0,77.0173,77.1465,77.0081,77.0819,24830.0
2023-08-09 10:50:00,83.55,83.63,83.53,83.59,29403.0,77.0727,77.1465,77.0542,77.1096,29403.0
2023-08-09 10:55:00,83.59,83.67,83.56,83.67,42459.0,77.1096,77.1834,77.0819,77.1834,42459.0
2023-08-09 11:00:00,83.67,83.72,83.64,83.66,44221.0,77.1834,77.2295,77.1557,77.1742,44221.0
2023-08-09 11:05:00,83.67,83.73,83.63,83.72,17793.0,77.1834,77.2387,77.1465,77.2295,17793.0
2023-08-09 11:10:00,83.72,83.79,83.68,83.72,41696.0,77.2295,77.2941,77.1926,77.2295,41696.0
2023-08-09 11:15:00,83.71,83.71,83.51,83.58,27598.0,77.2203,77.2203,77.0358,77.1004,27598.0
2023-08-09 11:20:00,83.57,83.58,83.43,83.44,38160.0,77.0911,77.1004,76.962,76.9712,38160.0
2023-08-09 11:25:00,83.44,83.49,83.38,83.45,18793.0,76.9712,77.0173,76.9159,76.9804,18793.0
2023-08-09 11:30:00,83.45,83.47,83.38,83.47,27370.0,76.9804,76.9989,76.9159,76.9989,27370.0
2023-08-09 11:35:00,83.48,83.51,83.41,83.47,23723.0,77.0081,77.0358,76.9435,76.9989,23723.0
2023-08-09 11:40:00,83.48,83.5,83.42,83.46,27349.0,77.0081,77.0266,76.9528,76.9897,27349.0
2023-08-09 11:45:00,83.45,83.45,83.36,83.36,21506.0,76.9804,76.9804,76.8974,76.8974,21506.0
2023-08-09 11:50:00,83.35,83.4,83.25,83.26,40714.0,76.8882,76.9343,76.7959,76.8052,40714.0
2023-08-09 11:55:00,83.25,83.29,83.21,83.27,20448.0,76.7959,76.8328,76.7591,76.8144,20448.0
2023-08-09 12:00:00,83.26,83.33,83.22,83.33,22940.0,76.8052,76.8697,76.7683,76.8697,22940.0
2023-08-09 12:05:00,83.32,83.42,83.32,83.41,12013.0,76.8605,76.9528,76.8605,76.9435,12013.0
2023-08-09 12:10:00,83.42,83.42,83.31,83.36,22518.0,76.9528,76.9528,76.8513,76.8974,22518.0
2023-08-09 12:15:00,83.36,83.37,83.27,83.29,14612.0,76.8974,76.9066,76.8144,76.8328,14612.0
2023-08-09 12:20:00,83.28,83.28,83.23,83.28,16995.0,76.8236,76.8236,76.7775,76.8236,16995.0
2023-08-09 12:25:00,83.28,83.31,83.26,83.28,11895.0,76.8236,76.8513,76.8052,76.8236,11895.0
2023-08-09 12:30:00,83.27,83.39,83.26,83.39,21665.0,76.8144,76.9251,76.8052,76.9251,21665.0
2023-08-09 12:35:00,83.39,83.41,83.35,83.41,17172.0,76.9251,76.9435,76.8882,76.9435,17172.0
2023-08-09 12:40:00,83.41,83.43,83.35,83.35,15322.0,76.9435,76.962,76.8882,76.8882,15322.0
2023-08-09 12:45:00,83.36,83.41,83.34,83.39,19338.0,76.8974,76.9435,76.879,76.9251,19338.0
2023-08-09 12:50:00,83.39,83.42,83.35,83.4,28052.0,76.9251,76.9528,76.8882,76.9343,28052.0
2023-08-09 12:55:00,83.41,83.45,83.38,83.39,12976.0,76.9435,76.9804,76.9159,76.9251,12976.0
2023-08-09 13:00:00,83.38,83.49,83.35,83.48,15381.0,76.9159,77.0173,76.8882,77.0081,15381.0
2023-08-09 13:05:00,83.5,83.56,83.5,83.55,9641.0,77.0266,77.0819,77.0266,77.0727,9641.0
2023-08-09 13:10:00,83.56,83.59,83.53,83.56,22389.0,77.0819,77.1096,77.0542,77.0819,22389.0
2023-08-09 13:15:00,83.56,83.66,83.55,83.64,24513.0,77.0819,77.1742,77.0727,77.1557,24513.0
2023-08-09 13:20:00,83.64,83.67,83.63,83.66,7903.0,77.1557,77.1834,77.1465,77.1742,7903.0
2023-08-09 13:25:00,83.64,83.69,83.61,83.64,33320.0,77.1557,77.2018,77.128,77.1557,33320.0
2023-08-09 13:30:00,83.65,83.71,83.64,83.68,6811.0,77.1649,77.2203,77.1557,77.1926,6811.0
2023-08-09 13:35:00,83.69,83.7,83.65,83.67,11230.0,77.2018,77.2111,77.1649,77.1834,11230.0
2023-08-09 13:40:00,83.68,83.73,83.68,83.71,5673.0,77.1926,77.2387,77.1926,77.2203,5673.0
2023-08-09 13:45:00,83.72,83.75,83.67,83.69,7851.0,77.2295,77.2572,77.1834,77.2018,7851.0
2023-08-09 13:50:00,83.69,83.76,83.68,83.76,5748.0,77.2018,77.2664,77.1926,77.2664,5748.0
2023-08-09 13:55:00,83.75,83.81,83.74,83.76,14654.0,77.2572,77.3125,77.248,77.2664,14654.0
2023-08-09 14:00:00,83.75,83.83,83.73,83.83,18997.0,77.2572,77.331,77.2387,77.331,18997.0
2023-08-09 14:05:00,83.83,83.89,83.8,83.89,24265.0,77.331,77.3863,77.3033,77.3863,24265.0
2023-08-09 14:10:00,83.88,83.91,83.85,83.9,25626.0,77.3771,77.4048,77.3494,77.3956,25626.0
2023-08-09 14:15:00,83.91,83.94,83.88,83.9,16689.0,77.4048,77.4325,77.3771,77.3956,16689.0
2023-08-09 14:20:00,83.91,83.94,83.85,83.87,16939.0,77.4048,77.4325,77.3494,77.3679,16939.0
2023-08-09 14:25:00,83.88,83.92,83.88,83.91,10038.0,77.3771,77.414,77.3771,77.4048,10038.0
2023-08-09 14:30:00,83.92,83.98,83.91,83.92,29230.0,77.414,77.4694,77.4048,77.414,29230.0
2023-08-09 14:35:00,83.92,83.94,83.84,83.86,94361.0,77.414,77.4325,77.3402,77.3587,94361.0
2023-08-09 14:40:00,83.87,83.87,83.77,83.79,16583.0,77.3679,77.3679,77.2756,77.2941,16583.0
2023-08-09 14:45:00,83.8,83.88,83.8,83.84,19707.0,77.3033,77.3771,77.3033,77.3402,19707.0
2023-08-09 14:50:00,83.85,83.86,83.81,83.84,31306.0,77.3494,77.3587,77.3125,77.3402,31306.0
2023-08-09 14:55:00,83.84,83.88,83.82,83.83,20047.0,77.3402,77.3771,77.3218,77.331,20047.0
2023-08-09 15:00:00,83.82,83.82,83.74,83.76,26515.0,77.3218,77.3218,77.248,77.2664,26515.0
2023-08-09 15:05:00,83.76,83.78,83.67,83.69,13720.0,77.2664,77.2849,77.1834,77.2018,13720.0
2023-08-09 15:10:00,83.69,83.71,83.65,83.69,27888.0,77.2018,77.2203,77.1649,77.2018,27888.0
2023-08-09 15:15:00,83.69,83.76,83.65,83.7,43367.0,77.2018,77.2664,77.1649,77.2111,43367.0
2023-08-09 15:20:00,83.7,83.81,83.69,83.79,28744.0,77.2111,77.3125,77.2018,77.2941,28744.0
2023-08-09 15:25:00,83.8,83.84,83.73,83.75,18769.0,77.3033,77.3402,77.2387,77.2572,18769.0
2023-08-09 15:30:00,83.76,83.77,83.65,83.67,37958.0,77.2664,77.2756,77.1649,77.1834,37958.0
2023-08-09 15:35:00,83.67,83.72,83.66,83.67,26979.0,77.1834,77.2295,77.1742,77.1834,26979.0
2023-08-09 15:40:00,83.67,83.73,83.66,83.7,25285.0,77.1834,77.2387,77.1742,77.2111,25285.0
2023-08-09 15:45:00,83.7,83.7,83.42,83.42,59265.0,77.2111,77.2111,76.9528,76.9528,59265.0
2023-08-09 15:50:00,83.42,83.53,83.39,83.48,126892.0,76.9528,77.0542,76.9251,77.0081,126892.0
2023-08-09 15:55:00,83.48,83.56,83.42,83.55,139227.0,77.0081,77.0819,76.9528,77.0727,139227.0
2023-08-10 09:30:00,83.7,84.18,83.7,84.18,222273.0,77.2111,77.6539,77.2111,77.6539,222273.0
2023-08-10 09:35:00,84.17,84.29,84.16,84.16,112364.0,77.6446,77.7553,77.6354,77.6354,112364.0
2023-08-10 09:40:00,84.15,84.24,84.06,84.23,120482.0,77.6262,77.7092,77.5432,77.7,120482.0
2023-08-10 09:45:00,84.23,84.39,84.2,84.28,58169.0,77.7,77.8476,77.6723,77.7461,58169.0
2023-08-10 09:50:00,84.29,84.31,84.03,84.09,48273.0,77.7553,77.7738,77.5155,77.5708,48273.0
2023-08-10 09:55:00,84.1,84.22,84.1,84.19,37959.0,77.5801,77.6907,77.5801,77.6631,37959.0
2023-08-10 10:00:00,84.21,84.24,84.1,84.18,66243.0,77.6815,77.7092,77.5801,77.6539,66243.0
2023-08-10 10:05:00,84.18,84.28,84.06,84.24,76621.0,77.6539,77.7461,77.5432,77.7092,76621.0
2023-08-10 10:10:00,84.26,84.34,84.21,84.29,35241.0,77.7276,77.8014,77.6815,77.7553,35241.0
2023-08-10 10:15:00,84.31,84.36,84.22,84.28,50632.0,77.7738,77.8199,77.6907,77.7461,50632.0
2023-08-10 10:20:00,84.28,84.29,84.14,84.29,49019.0,77.7461,77.7553,77.617,77.7553,49019.0
2023-08-10 10:25:00,84.27,84.29,84.19,84.27,28989.0,77.7369,77.7553,77.6631,77.7369,28989.0
2023-08-10 10:30:00,84.27,84.31,84.21,84.28,29895.0,77.7369,77.7738,77.6815,77.7461,29895.0
2023-08-10 10:35:00,84.27,84.29,84.13,84.22,39005.0,77.7369,77.7553,77.6077,77.6907,39005.0
2023-08-10 10:40:00,84.2,84.24,84.1,84.12,38186.0,77.6723,77.7092,77.5801,77.5985,38186.0
2023-08-10 10:45:00,84.11,84.13,83.97,84.01,54891.0,77.5893,77.6077,77.4601,77.497,54891.0
2023-08-10 10:50:00,84.0,84.09,83.96,84.07,32248.0,77.4878,77.5708,77.4509,77.5524,32248.0
2023-08-10 10:55:00,84.07,84.12,84.06,84.09,38148.0,77.5524,77.5985,77.5432,77.5708,38148.0
2023-08-10 11:00:00,84.1,84.13,83.95,84.0,29442.0,77.5801,77.6077,77.4417,77.4878,29442.0
2023-08-10 11:05:00,83.99,84.09,83.96,84.05,24204.0,77.4786,77.5708,77.4509,77.5339,24204.0
2023-08-10 11:10:00,84.04,84.07,83.99,83.99,17328.0,77.5247,77.5524,77.4786,77.4786,17328.0
2023-08-10 11:15:00,83.98,84.03,83.91,84.03,20822.0,77.4694,77.5155,77.4048,77.5155,20822.0
2023-08-10 11:20:00,84.03,84.04,83.97,84.01,19020.0,77.5155,77.5247,77.4601,77.497,19020.0
2023-08-10 11:25:00,84.03,84.13,84.02,84.12,23293.0,77.5155,77.6077,77.5063,77.5985,23293.0
2023-08-10 11:30:00,84.12,84.18,84.09,84.16,31836.0,77.5985,77.6539,77.5708,77.6354,31836.0
2023-08-10 11:35:00,84.17,84.19,84.13,84.15,22590.0,77.6446,77.6631,77.6077,77.6262,22590.0
2023-08-10 11:40:00,84.14,84.16,84.04,84.08,31698.0,77.617,77.6354,77.5247,77.5616,31698.0
2023-08-10 11:45:00,84.07,84.07,83.92,83.99,48662.0,77.5524,77.5524,77.414,77.4786,48662.0
2023-08-10 11:50:00,84.0,84.01,83.81,83.86,54685.0,77.4878,77.497,77.3125,77.3587,54685.0
2023-08-10 11:55:00,83.87,83.93,83.83,83.92,35269.0,77.3679,77.4232,77.331,77.414,35269.0
2023-08-10 12:00:00,83.91,83.92,83.78,83.83,29788.0,77.4048,77.414,77.2849,77.331,29788.0
2023-08-10 12:05:00,83.83,83.85,83.71,83.76,29386.0,77.331,77.3494,77.2203,77.2664,29386.0
2023-08-10 12:10:00,83.75,83.77,83.69,83.69,49223.0,77.2572,77.2756,77.2018,77.2018,49223.0
2023-08-10 12:15:00,83.68,83.74,83.63,83.71,37823.0,77.1926,77.248,77.1465,77.2203,37823.0
2023-08-10 12:20:00,83.71,83.73,83.64,83.65,17120.0,77.2203,77.2387,77.1557,77.1649,17120.0
2023-08-10 12:25:00,83.65,83.65,83.51,83.6,41635.0,77.1649,77.1649,77.0358,77.1188,41635.0
2023-08-10 12:30:00,83.59,83.61,83.54,83.56,18946.0,77.1096,77.128,77.0635,77.0819,18946.0
2023-08-10 12:35:00,83.56,83.63,83.49,83.63,23475.0,77.0819,77.1465,77.0173,77.1465,23475.0
2023-08-10 12:40:00,83.63,83.63,83.55,83.61,19469.0,77.1465,77.1465,77.0727,77.128,19469.0
2023-08-10 12:45:00,83.6,83.65,83.57,83.61,27953.0,77.1188,77.1649,77.0911,77.128,27953.0
2023-08-10 12:50:00,83.6,83.6,83.48,83.5,25890.0,77.1188,77.1188,77.0081,77.0266,25890.0
2023-08-10 12:55:00,83.5,83.53,83.38,83.46,31541.0,77.0266,77.0542,76.9159,76.9897,31541.0
2023-08-10 13:00:00,83.47,83.53,83.36,83.42,57869.0,76.9989,77.0542,76.8974,76.9528,57869.0
2023-08-10 13:05:00,83.42,83.49,83.41,83.47,18502.0,76.9528,77.0173,76.9435,76.9989,18502.0
2023-08-10 13:10:00,83.47,83.55,83.42,83.53,33020.0,76.9989,77.0727,76.9528,77.0542,33020.0
2023-08-10 13:15:00,83.52,83.54,83.42,83.44,17065.0,77.045,77.0635,76.9528,76.9712,17065.0
2023-08-10 13:20:00,83.45,83.46,83.37,83.39,37943.0,76.9804,76.9897,76.9066,76.9251,37943.0
2023-08-10 13:25:00,83.39,83.4,83.31,83.34,27527.0,76.9251,76.9343,76.8513,76.879,27527.0
2023-08-10 13:30:00,83.33,83.33,83.25,83.31,51435.0,76.8697,76.8697,76.7959,76.8513,51435.0
2023-08-10 13:35:00,83.31,83.31,83.22,83.25,34296.0,76.8513,76.8513,76.7683,76.7959,34296.0
2023-08-10 13:40:00,83.27,83.29,83.21,83.28,48766.0,76.8144,76.8328,76.7591,76.8236,48766.0
2023-08-10 13:45:00,83.28,83.37,83.28,83.35,18742.0,76.8236,76.9066,76.8236,76.8882,18742.0
2023-08-10 13:50:00,83.34,83.38,83.32,83.32,17885.0,76.879,76.9159,76.8605,76.8605,17885.0
2023-08-10 13:55:00,83.32,83.32,83.15,83.17,36008.0,76.8605,76.8605,76.7037,76.7222,36008.0
2023-08-10 14:00:00,83.16,83.23,83.14,83.19,23346.0,76.7129,76.7775,76.6945,76.7406,23346.0
2023-08-10 14:05:00,83.2,83.39,83.2,83.34,26322.0,76.7498,76.9251,76.7498,76.879,26322.0
2023-08-10 14:10:00,83.35,83.45,83.34,83.43,123712.0,76.8882,76.9804,76.879,76.962,123712.0
2023-08-10 14:15:00,83.43,83.47,83.35,83.35,33054.0,76.962,76.9989,76.8882,76.8882,33054.0
2023-08-10 14:20:00,83.35,83.45,83.34,83.45,24955.0,76.8882,76.9804,76.879,76.9804,24955.0
2023-08-10 14:25:00,83.45,83.46,83.36,83.38,32388.0,76.9804,76.9897,76.8974,76.9159,32388.0
2023-08-10 14:30:00,83.36,83.39,83.25,83.27,33318.0,76.8974,76.9251,76.7959,76.8144,33318.0
2023-08-10 14:35:00,83.28,83.3,83.21,83.29,25529.0,76.8236,76.8421,76.7591,76.8328,25529.0
2023-08-10 14:40:00,83.3,83.31,83.23,83.3,22899.0,76.8421,76.8513,76.7775,76.8421,22899.0
2023-08-10 14:45:00,83.29,83.39,83.27,83.34,144655.0,76.8328,76.9251,76.8144,76.879,144655.0
2023-08-10 14:50:00,83.34,83.42,83.33,83.4,42348.0,76.879,76.9528,76.8697,76.9343,42348.0
2023-08-10 14:55:00,83.42,83.45,83.4,83.42,35554.0,76.9528,76.9804,76.9343,76.9528,35554.0
2023-08-10 15:00:00,83.43,83.43,83.28,83.34,27435.0,76.962,76.962,76.8236,76.879,27435.0
2023-08-10 15:05:00,83.35,83.4,83.33,83.38,25938.0,76.8882,76.9343,76.8697,76.9159,25938.0
2023-08-10 15:10:00,83.4,83.47,83.39,83.45,50294.0,76.9343,76.9989,76.9251,76.9804,50294.0
2023-08-10 15:15:00,83.46,83.47,83.41,83.43,55421.0,76.9897,76.9989,76.9435,76.962,55421.0
2023-08-10 15:20:00,83.43,83.45,83.34,83.34,38839.0,76.962,76.9804,76.879,76.879,38839.0
2023-08-10 15:25:00,83.33,83.34,83.21,83.23,29219.0,76.8697,76.879,76.7591,76.7775,29219.0
2023-08-10 15:30:00,83.23,83.24,83.11,83.16,39069.0,76.7775,76.7867,76.6668,76.7129,39069.0
2023-08-10 15:35:00,83.15,83.15,83.05,83.09,51911.0,76.7037,76.7037,76.6115,76.6484,51911.0
2023-08-10 15:40:00,83.09,83.1,83.0,83.01,37364.0,76.6484,76.6576,76.5653,76.5746,37364.0
2023-08-10 15:45:00,83.01,83.16,82.97,83.13,63746.0,76.5746,76.7129,76.5377,76.6853,63746.0
2023-08-10 15:50:00,83.12,83.25,83.08,83.22,77535.0,76.676,76.7959,76.6391,76.7683,77535.0
2023-08-10 15:55:00,83.23,83.28,83.19,83.2,143586.0,76.7775,76.8236,76.7406,76.7498,143586.0
2023-08-11 09:30:00,82.89,82.94,82.63,82.89,181895.0,76.4639,76.51,76.224,76.4639,181895.0
2023-08-11 09:35:00,82.91,83.0,82.81,82.85,135904.0,76.4823,76.5653,76.3901,76.427,135904.0
2023-08-11 09:40:00,82.86,82.93,82.7,82.91,84950.0,76.4362,76.5008,76.2886,76.4823,84950.0
2023-08-11 09:45:00,82.9,82.93,82.8,82.9,88581.0,76.4731,76.5008,76.3808,76.4731,88581.0
2023-08-11 09:50:00,82.89,83.11,82.89,83.06,26124.0,76.4639,76.6668,76.4639,76.6207,26124.0
2023-08-11 09:55:00,83.07,83.14,83.01,83.02,32187.0,76.6299,76.6945,76.5746,76.5838,32187.0
2023-08-11 10:00:00,83.03,83.27,83.03,83.16,83434.0,76.593,76.8144,76.593,76.7129,83434.0
2023-08-11 10:05:00,83.17,83.25,83.16,83.22,29749.0,76.7222,76.7959,76.7129,76.7683,29749.0
2023-08-11 10:10:00,83.23,83.26,83.14,83.23,38652.0,76.7775,76.8052,76.6945,76.7775,38652.0
2023-08-11 10:15:00,83.23,83.3,83.2,83.23,133239.0,76.7775,76.8421,76.7498,76.7775,133239.0
2023-08-11 10:20:00,83.23,83.37,83.23,83.35,74007.0,76.7775,76.9066,76.7775,76.8882,74007.0
2023-08-11 10:25:00,83.35,83.37,83.22,83.24,22270.0,76.8882,76.9066,76.7683,76.7867,22270.0
2023-08-11 10:30:00,83.26,83.28,83.16,83.2,27232.0,76.8052,76.8236,76.7129,76.7498,27232.0
2023-08-11 10:35:00,83.2,83.38,83.14,83.38,37097.0,76.7498,76.9159,76.6945,76.9159,37097.0
2023-08-11 10:40:00,83.39,83.41,83.24,83.28,40480.0,76.9251,76.9435,76.7867,76.8236,40480.0
2023-08-11 10:45:00,83.3,83.32,83.23,83.25,19120.0,76.8421,76.8605,76.7775,76.7959,19120.0
2023-08-11 10:50:00,83.25,83.25,83.14,83.17,13549.0,76.7959,76.7959,76.6945,76.7222,13549.0
2023-08-11 10:55:00,83.18,83.26,83.07,83.12,29904.0,76.7314,76.8052,76.6299,76.676,29904.0
2023-08-11 11:00:00,83.13,83.2,83.09,83.19,23460.0,76.6853,76.7498,76.6484,76.7406,23460.0
2023-08-11 11:05:00,83.18,83.18,83.08,83.13,21756.0,76.7314,76.7314,76.6391,76.6853,21756.0
2023-08-11 11:10:00,83.13,83.15,83.11,83.12,14108.0,76.6853,76.7037,76.6668,76.676,14108.0
2023-08-11 11:15:00,83.11,83.13,83.06,83.11,40702.0,76.6668,76.6853,76.6207,76.6668,40702.0
2023-08-11 11:20:00,83.1,83.18,83.09,83.14,19738.0,76.6576,76.7314,76.6484,76.6945,19738.0
2023-08-11 11:25:00,83.12,83.18,83.08,83.15,159721.0,76.676,76.7314,76.6391,76.7037,159721.0
2023-08-11 11:30:00,83.14,83.16,83.05,83.09,24659.0,76.6945,76.7129,76.6115,76.6484,24659.0
2023-08-11 11:35:00,83.1,83.13,83.01,83.02,25304.0,76.6576,76.6853,76.5746,76.5838,25304.0
2023-08-11 11:40:00,83.0,83.06,82.96,83.06,17681.0,76.5653,76.6207,76.5284,76.6207,17681.0
2023-08-11 11:45:00,83.06,83.11,83.02,83.09,21481.0,76.6207,76.6668,76.5838,76.6484,21481.0
2023-08-11 11:50:00,83.08,83.11,83.05,83.1,59730.0,76.6391,76.6668,76.6115,76.6576,59730.0
2023-08-11 11:55:00,83.1,83.2,83.06,83.2,22280.0,76.6576,76.7498,76.6207,76.7498,22280.0
2023-08-11 12:00:00,83.2,83.26,83.16,83.21,28687.0,76.7498,76.8052,76.7129,76.7591,28687.0
2023-08-11 12:05:00,83.21,83.3,83.21,83.26,15294.0,76.7591,76.8421,76.7591,76.8052,15294.0
2023-08-11 12:10:00,83.26,83.26,83.17,83.21,84993.0,76.8052,76.8052,76.7222,76.7591,84993.0
2023-08-11 12:15:00,83.22,83.29,83.21,83.22,59168.0,76.7683,76.8328,76.7591,76.7683,59168.0
2023-08-11 12:20:00,83.23,83.23,83.15,83.16,19816.0,76.7775,76.7775,76.7037,76.7129,19816.0
2023-08-11 12:25:00,83.16,83.17,83.08,83.15,20608.0,76.7129,76.7222,76.6391,76.7037,20608.0
2023-08-11 12:30:00,83.16,83.16,83.1,83.14,8458.0,76.7129,76.7129,76.6576,76.6945,8458.0
2023-08-11 12:35:00,83.14,83.14,83.06,83.09,8987.0,76.6945,76.6945,76.6207,76.6484,8987.0
2023-08-11 12:40:00,83.08,83.09,83.03,83.05,19199.0,76.6391,76.6484,76.593,76.6115,19199.0
2023-08-11 12:45:00,83.05,83.06,83.0,83.04,45621.0,76.6115,76.6207,76.5653,76.6022,45621.0
2023-08-11 12:50:00,83.03,83.08,83.02,83.03,37142.0,76.593,76.6391,76.5838,76.593,37142.0
2023-08-11 12:55:00,83.03,83.05,83.0,83.03,64815.0,76.593,76.6115,76.5653,76.593,64815.0
2023-08-11 13:00:00,83.02,83.08,83.01,83.06,39475.0,76.5838,76.6391,76.5746,76.6207,39475.0
2023-08-11 13:05:00,83.05,83.06,82.99,83.06,15141.0,76.6115,76.6207,76.5561,76.6207,15141.0
2023-08-11 13:10:00,83.06,83.09,83.03,83.04,11587.0,76.6207,76.6484,76.593,76.6022,11587.0
2023-08-11 13:15:00,83.04,83.08,83.02,83.06,13464.0,76.6022,76.6391,76.5838,76.6207,13464.0
2023-08-11 13:20:00,83.06,83.12,83.06,83.07,26892.0,76.6207,76.676,76.6207,76.6299,26892.0
2023-08-11 13:25:00,83.08,83.2,83.08,83.2,64869.0,76.6391,76.7498,76.6391,76.7498,64869.0
2023-08-11 13:30:00,83.22,83.26,83.21,83.24,27056.0,76.7683,76.8052,76.7591,76.7867,27056.0
2023-08-11 13:35:00,83.27,83.29,83.19,83.22,14244.0,76.8144,76.8328,76.7406,76.7683,14244.0
2023-08-11 13:40:00,83.23,83.26,83.15,83.16,17384.0,76.7775,76.8052,76.7037,76.7129,17384.0
2023-08-11 13:45:00,83.16,83.17,83.11,83.13,15264.0,76.7129,76.7222,76.6668,76.6853,15264.0
2023-08-11 13:50:00,83.13,83.15,83.06,83.11,10023.0,76.6853,76.7037,76.6207,76.6668,10023.0
2023-08-11 13:55:00,83.11,83.16,83.07,83.16,22466.0,76.6668,76.7129,76.6299,76.7129,22466.0
2023-08-11 14:00:00,83.17,83.22,83.15,83.16,23599.0,76.7222,76.7683,76.7037,76.7129,23599.0
2023-08-11 14:05:00,83.2,83.26,83.19,83.22,17848.0,76.7498,76.8052,76.7406,76.7683,17848.0
2023-08-11 14:10:00,83.21,83.23,83.18,83.19,16132.0,76.7591,76.7775,76.7314,76.7406,16132.0
2023-08-11 14:15:00,83.19,83.27,83.18,83.26,11920.0,76.7406,76.8144,76.7314,76.8052,11920.0
2023-08-11 14:20:00,83.27,83.32,83.23,83.32,10405.0,76.8144,76.8605,76.7775,76.8605,10405.0
2023-08-11 14:25:00,83.34,83.38,83.3,83.31,21696.0,76.879,76.9159,76.8421,76.8513,21696.0
2023-08-11 14:30:00,83.31,83.39,83.31,83.35,25210.0,76.8513,76.9251,76.8513,76.8882,25210.0
2023-08-11 14:35:00,83.35,83.35,83.28,83.31,27700.0,76.8882,76.8882,76.8236,76.8513,27700.0
2023-08-11 14:40:00,83.31,83.34,83.3,83.33,15180.0,76.8513,76.879,76.8421,76.8697,15180.0
2023-08-11 14:45:00,83.34,83.38,83.34,83.37,33327.0,76.879,76.9159,76.879,76.9066,33327.0
2023-08-11 14:50:00,83.39,83.41,83.36,83.37,20133.0,76.9251,76.9435,76.8974,76.9066,20133.0
2023-08-11 14:55:00,83.38,83.42,83.37,83.41,14134.0,76.9159,76.9528,76.9066,76.9435,14134.0
2023-08-11 15:00:00,83.41,83.42,83.34,83.39,21136.0,76.9435,76.9528,76.879,76.9251,21136.0
2023-08-11 15:05:00,83.39,83.4,83.31,83.33,54201.0,76.9251,76.9343,76.8513,76.8697,54201.0
2023-08-11 15:10:00,83.31,83.33,83.27,83.31,51865.0,76.8513,76.8697,76.8144,76.8513,51865.0
2023-08-11 15:15:00,83.31,83.38,83.3,83.38,25820.0,76.8513,76.9159,76.8421,76.9159,25820.0
2023-08-11 15:20:00,83.38,83.4,83.32,83.38,25957.0,76.9159,76.9343,76.8605,76.9159,25957.0
2023-08-11 15:25:00,83.38,83.43,83.35,83.36,17935.0,76.9159,76.962,76.8882,76.8974,17935.0
2023-08-11 15:30:00,83.34,83.43,83.34,83.41,41577.0,76.879,76.962,76.879,76.9435,41577.0
2023-08-11 15:35:00,83.41,83.45,83.31,83.34,27146.0,76.9435,76.9804,76.8513,76.879,27146.0
2023-08-11 15:40:00,83.33,83.33,83.27,83.31,28605.0,76.8697,76.8697,76.8144,76.8513,28605.0
2023-08-11 15:45:00,83.31,83.34,83.26,83.33,32482.0,76.8513,76.879,76.8052,76.8697,32482.0
2023-08-11 15:50:00,83.31,83.39,83.27,83.33,69687.0,76.8513,76.9251,76.8144,76.8697,69687.0
2023-08-11 15:55:00,83.33,83.35,83.25,83.35,166884.0,76.8697,76.8882,76.7959,76.8882,166884.0
2023-08-14 09:30:00,83.19,83.19,82.92,83.01,197684.0,76.7406,76.7406,76.4915,76.5746,197684.0
2023-08-14 09:35:00,83.02,83.19,83.0,83.08,55879.0,76.5838,76.7406,76.5653,76.6391,55879.0
2023-08-14 09:40:00,83.09,83.11,82.94,83.04,48862.0,76.6484,76.6668,76.51,76.6022,48862.0
2023-08-14 09:45:00,83.04,83.06,82.83,82.88,56607.0,76.6022,76.6207,76.4085,76.4546,56607.0
2023-08-14 09:50:00,82.89,82.91,82.72,82.77,50333.0,76.4639,76.4823,76.307,76.3532,50333.0
2023-08-14 09:55:00,82.76,82.83,82.71,82.81,40275.0,76.3439,76.4085,76.2978,76.3901,40275.0
2023-08-14 10:00:00,82.81,82.95,82.81,82.88,45634.0,76.3901,76.5192,76.3901,76.4546,45634.0
2023-08-14 10:05:00,82.87,82.91,82.78,82.9,38743.0,76.4454,76.4823,76.3624,76.4731,38743.0
2023-08-14 10:10:00,82.89,82.92,82.8,82.81,37542.0,76.4639,76.4915,76.3808,76.3901,37542.0
2023-08-14 10:15:00,82.81,82.88,82.77,82.82,33147.0,76.3901,76.4546,76.3532,76.3993,33147.0
2023-08-14 10:20:00,82.83,82.85,82.74,82.81,25511.0,76.4085,76.427,76.3255,76.3901,25511.0
2023-08-14 10:25:00,82.81,82.84,82.76,82.8,26676.0,76.3901,76.4177,76.3439,76.3808,26676.0
2023-08-14 10:30:00,82.81,82.9,82.79,82.87,16408.0,76.3901,76.4731,76.3716,76.4454,16408.0
2023-08-14 10:35:00,82.87,82.88,82.78,82.83,32304.0,76.4454,76.4546,76.3624,76.4085,32304.0
2023-08-14 10:40:00,82.8,82.93,82.78,82.91,22363.0,76.3808,76.5008,76.3624,76.4823,22363.0
2023-08-14 10:45:00,82.91,83.03,82.87,82.96,30728.0,76.4823,76.593,76.4454,76.5284,30728.0
2023-08-14 10:50:00,82.95,83.01,82.92,82.93,35786.0,76.5192,76.5746,76.4915,76.5008,35786.0
2023-08-14 10:55:00,82.94,82.94,82.83,82.89,20651.0,76.51,76.51,76.4085,76.4639,20651.0
2023-08-14 11:00:00,82.91,82.97,82.88,82.94,21563.0,76.4823,76.5377,76.4546,76.51,21563.0
2023-08-14 11:05:00,82.93,83.02,82.91,82.98,20498.0,76.5008,76.5838,76.4823,76.5469,20498.0
2023-08-14 11:10:00,82.97,83.02,82.94,82.97,20952.0,76.5377,76.5838,76.51,76.5377,20952.0
2023-08-14 11:15:00,82.95,83.01,82.92,82.98,36411.0,76.5192,76.5746,76.4915,76.5469,36411.0
2023-08-14 11:20:00,82.98,82.99,82.93,82.95,12654.0,76.5469,76.5561,76.5008,76.5192,12654.0
2023-08-14 11:25:00,82.95,82.95,82.82,82.83,20527.0,76.5192,76.5192,76.3993,76.4085,20527.0
2023-08-14 11:30:00,82.84,82.86,82.79,82.8,25345.0,76.4177,76.4362,76.3716,76.3808,25345.0
2023-08-14 11:35:00,82.81,82.88,82.8,82.86,12165.0,76.3901,76.4546,76.3808,76.4362,12165.0
2023-08-14 11:40:00,82.86,82.94,82.84,82.92,15947.0,76.4362,76.51,76.4177,76.4915,15947.0
2023-08-14 11:45:00,82.92,82.97,82.89,82.92,20519.0,76.4915,76.5377,76.4639,76.4915,20519.0
2023-08-14 11:50:00,82.92,82.97,82.88,82.89,25853.0,76.4915,76.5377,76.4546,76.4639,25853.0
2023-08-14 11:55:00,82.89,82.92,82.85,82.89,19182.0,76.4639,76.4915,76.427,76.4639,19182.0
2023-08-14 12:00:00,82.9,82.94,82.86,82.9,18292.0,76.4731,76.51,76.4362,76.4731,18292.0
2023-08-14 12:05:00,82.91,82.94,82.88,82.9,18889.0,76.4823,76.51,76.4546,76.4731,18889.0
2023-08-14 12:10:00,82.9,82.92,82.81,82.83,14708.0,76.4731,76.4915,76.3901,76.4085,14708.0
2023-08-14 12:15:00,82.84,82.87,82.74,82.85,22326.0,76.4177,76.4454,76.3255,76.427,22326.0
2023-08-14 12:20:00,82.85,82.88,82.83,82.86,20682.0,76.427,76.4546,76.4085,76.4362,20682.0
2023-08-14 12:25:00,82.86,82.92,82.85,82.9,15021.0,76.4362,76.4915,76.427,76.4731,15021.0
2023-08-14 12:30:00,82.91,82.97,82.9,82.92,9886.0,76.4823,76.5377,76.4731,76.4915,9886.0
2023-08-14 12:35:00,82.92,82.97,82.9,82.92,13952.0,76.4915,76.5377,76.4731,76.4915,13952.0
2023-08-14 12:40:00,82.9,82.95,82.88,82.94,21255.0,76.4731,76.5192,76.4546,76.51,21255.0
2023-08-14 12:45:00,82.94,83.02,82.93,83.02,20071.0,76.51,76.5838,76.5008,76.5838,20071.0
2023-08-14 12:50:00,83.02,83.05,82.99,83.0,13193.0,76.5838,76.6115,76.5561,76.5653,13193.0
2023-08-14 12:55:00,82.99,83.0,82.95,82.99,23959.0,76.5561,76.5653,76.5192,76.5561,23959.0
2023-08-14 13:00:00,82.98,82.98,82.9,82.93,16285.0,76.5469,76.5469,76.4731,76.5008,16285.0
2023-08-14 13:05:00,82.93,82.98,82.91,82.96,23204.0,76.5008,76.5469,76.4823,76.5284,23204.0
2023-08-14 13:10:00,82.95,82.95,82.9,82.93,21135.0,76.5192,76.5192,76.4731,76.5008,21135.0
2023-08-14 13:15:00,82.93,83.01,82.93,82.97,15998.0,76.5008,76.5746,76.5008,76.5377,15998.0
2023-08-14 13:20:00,82.97,82.97,82.92,82.94,15264.0,76.5377,76.5377,76.4915,76.51,15264.0
2023-08-14 13:25:00,82.93,82.96,82.89,82.95,13560.0,76.5008,76.5284,76.4639,76.5192,13560.0
2023-08-14 13:30:00,82.96,82.99,82.88,82.89,16585.0,76.5284,76.5561,76.4546,76.4639,16585.0
2023-08-14 13:35:00,82.9,82.96,82.9,82.95,17089.0,76.4731,76.5284,76.4731,76.5192,17089.0
2023-08-14 13:40:00,82.94,82.97,82.9,82.93,9348.0,76.51,76.5377,76.4731,76.5008,9348.0
2023-08-14 13:45:00,82.94,82.96,82.82,82.84,13762.0,76.51,76.5284,76.3993,76.4177,13762.0
2023-08-14 13:50:00,82.84,82.86,82.82,82.84,9258.0,76.4177,76.4362,76.3993,76.4177,9258.0
2023-08-14 13:55:00,82.84,82.85,82.79,82.85,14792.0,76.4177,76.427,76.3716,76.427,14792.0
2023-08-14 14:00:00,82.85,82.86,82.8,82.86,30633.0,76.427,76.4362,76.3808,76.4362,30633.0
2023-08-14 14:05:00,82.85,82.86,82.75,82.77,26398.0,76.427,76.4362,76.3347,76.3532,26398.0
2023-08-14 14:10:00,82.77,82.79,82.73,82.76,28577.0,76.3532,76.3716,76.3163,76.3439,28577.0
2023-08-14 14:15:00,82.75,82.75,82.62,82.66,114950.0,76.3347,76.3347,76.2148,76.2517,114950.0
2023-08-14 14:20:00,82.66,82.7,82.59,82.59,135415.0,76.2517,76.2886,76.1871,76.1871,135415.0
2023-08-14 14:25:00,82.6,82.69,82.59,82.68,19869.0,76.1963,76.2794,76.1871,76.2701,19869.0
2023-08-14 14:30:00,82.69,82.71,82.61,82.63,16240.0,76.2794,76.2978,76.2056,76.224,16240.0
2023-08-14 14:35:00,82.64,82.67,82.62,82.62,38836.0,76.2332,76.2609,76.2148,76.2148,38836.0
2023-08-14 14:40:00,82.61,82.64,82.54,82.55,79666.0,76.2056,76.2332,76.141,76.1502,79666.0
2023-08-14 14:45:00,82.55,82.65,82.52,82.64,45132.0,76.1502,76.2425,76.1225,76.2332,45132.0
2023-08-14 14:50:00,82.64,82.67,82.61,82.63,29779.0,76.2332,76.2609,76.2056,76.224,29779.0
2023-08-14 14:55:00,82.63,82.65,82.58,82.63,66330.0,76.224,76.2425,76.1779,76.224,66330.0
2023-08-14 15:00:00,82.64,82.69,82.63,82.67,38445.0,76.2332,76.2794,76.224,76.2609,38445.0
2023-08-14 15:05:00,82.67,82.69,82.63,82.66,24760.0,76.2609,76.2794,76.224,76.2517,24760.0
2023-08-14 15:10:00,82.65,82.69,82.62,82.69,21475.0,76.2425,76.2794,76.2148,76.2794,21475.0
2023-08-14 15:15:00,82.69,82.73,82.66,82.71,18307.0,76.2794,76.3163,76.2517,76.2978,18307.0
2023-08-14 15:20:00,82.71,82.78,82.71,82.73,21052.0,76.2978,76.3624,76.2978,76.3163,21052.0
2023-08-14 15:25:00,82.73,82.75,82.67,82.72,20059.0,76.3163,76.3347,76.2609,76.307,20059.0
2023-08-14 15:30:00,82.72,82.76,82.69,82.76,24146.0,76.307,76.3439,76.2794,76.3439,24146.0
2023-08-14 15:35:00,82.76,82.82,82.75,82.8,28667.0,76.3439,76.3993,76.3347,76.3808,28667.0
2023-08-14 15:40:00,82.8,82.84,82.77,82.81,37332.0,76.3808,76.4177,76.3532,76.3901,37332.0
2023-08-14 15:45:00,82.81,82.85,82.76,82.77,52386.0,76.3901,76.427,76.3439,76.3532,52386.0
2023-08-14 15:50:00,82.78,82.78,82.71,82.75,62984.0,76.3624,76.3624,76.2978,76.3347,62984.0
2023-08-14 15:55:00,82.75,82.81,82.75,82.81,189313.0,76.3347,76.3901,76.3347,76.3901,189313.0
2023-08-15 09:30:00,82.13,82.18,81.96,82.02,179726.0,75.7628,75.8089,75.606,75.6613,179726.0
2023-08-15 09:35:00,82.0,82.02,81.81,81.83,83490.0,75.6429,75.6613,75.4676,75.486,83490.0
2023-08-15 09:40:00,81.84,82.03,81.81,81.95,59385.0,75.4953,75.6705,75.4676,75.5967,59385.0
2023-08-15 09:45:00,81.95,82.09,81.9,81.92,61649.0,75.5967,75.7259,75.5506,75.5691,61649.0
2023-08-15 09:50:00,81.9,82.04,81.9,82.02,42576.0,75.5506,75.6798,75.5506,75.6613,42576.0
2023-08-15 09:55:00,82.01,82.09,82.0,82.07,41151.0,75.6521,75.7259,75.6429,75.7074,41151.0
2023-08-15 10:00:00,82.06,82.07,81.98,82.04,49978.0,75.6982,75.7074,75.6244,75.6798,49978.0
2023-08-15 10:05:00,82.04,82.08,81.99,82.04,49799.0,75.6798,75.7167,75.6336,75.6798,49799.0
2023-08-15 10:10:00,82.05,82.07,81.96,81.97,34987.0,75.689,75.7074,75.606,75.6152,34987.0
2023-08-15 10:15:00,81.97,82.1,81.95,82.09,25592.0,75.6152,75.7351,75.5967,75.7259,25592.0
2023-08-15 10:20:00,82.09,82.12,81.99,82.0,27726.0,75.7259,75.7536,75.6336,75.6429,27726.0
2023-08-15 10:25:00,82.0,82.09,81.97,82.0,28262.0,75.6429,75.7259,75.6152,75.6429,28262.0
2023-08-15 10:30:00,82.0,82.04,81.97,82.01,31939.0,75.6429,75.6798,75.6152,75.6521,31939.0
2023-08-15 10:35:00,82.01,82.05,81.96,82.03,20636.0,75.6521,75.689,75.606,75.6705,20636.0
2023-08-15 10:40:00,82.02,82.05,81.98,82.02,18033.0,75.6613,75.689,75.6244,75.6613,18033.0
2023-08-15 10:45:00,82.01,82.11,82.0,82.11,28212.0,75.6521,75.7443,75.6429,75.7443,28212.0
2023-08-15 10:50:00,82.11,82.13,82.07,82.09,45057.0,75.7443,75.7628,75.7074,75.7259,45057.0
2023-08-15 10:55:00,82.1,82.13,82.04,82.08,30319.0,75.7351,75.7628,75.6798,75.7167,30319.0
2023-08-15 11:00:00,82.07,82.19,82.07,82.19,27000.0,75.7074,75.8181,75.7074,75.8181,27000.0
2023-08-15 11:05:00,82.19,82.33,82.16,82.33,26702.0,75.8181,75.9473,75.7905,75.9473,26702.0
2023-08-15 11:10:00,82.35,82.35,82.26,82.33,26668.0,75.9657,75.9657,75.8827,75.9473,26668.0
2023-08-15 11:15:00,82.32,82.32,82.24,82.29,21398.0,75.938,75.938,75.8643,75.9104,21398.0
2023-08-15 11:20:00,82.28,82.29,82.23,82.23,29208.0,75.9012,75.9104,75.855,75.855,29208.0
2023-08-15 11:25:00,82.24,82.32,82.23,82.26,39665.0,75.8643,75.938,75.855,75.8827,39665.0
2023-08-15 11:30:00,82.26,82.32,82.23,82.32,26533.0,75.8827,75.938,75.855,75.938,26533.0
2023-08-15 11:35:00,82.32,82.39,82.3,82.36,34872.0,75.938,76.0026,75.9196,75.9749,34872.0
2023-08-15 11:40:00,82.36,82.39,82.33,82.38,25361.0,75.9749,76.0026,75.9473,75.9934,25361.0
2023-08-15 11:45:00,82.37,82.4,82.35,82.39,10988.0,75.9842,76.0118,75.9657,76.0026,10988.0
2023-08-15 11:50:00,82.4,82.41,82.33,82.34,23887.0,76.0118,76.0211,75.9473,75.9565,23887.0
2023-08-15 11:55:00,82.34,82.38,82.31,82.33,18342.0,75.9565,75.9934,75.9288,75.9473,18342.0
2023-08-15 12:00:00,82.33,82.38,82.28,82.28,17824.0,75.9473,75.9934,75.9012,75.9012,17824.0
2023-08-15 12:05:00,82.28,82.3,82.17,82.22,63381.0,75.9012,75.9196,75.7997,75.8458,63381.0
2023-08-15 12:10:00,82.22,82.22,82.12,82.16,43037.0,75.8458,75.8458,75.7536,75.7905,43037.0
2023-08-15 12:15:00,82.16,82.2,82.12,82.2,33373.0,75.7905,75.8274,75.7536,75.8274,33373.0
2023-08-15 12:20:00,82.2,82.22,82.16,82.17,19892.0,75.8274,75.8458,75.7905,75.7997,19892.0
2023-08-15 12:25:00,82.15,82.15,82.1,82.15,11918.0,75.7812,75.7812,75.7351,75.7812,11918.0
2023-08-15 12:30:00,82.16,82.16,82.03,82.06,14711.0,75.7905,75.7905,75.6705,75.6982,14711.0
2023-08-15 12:35:00,82.06,82.1,82.05,82.06,10976.0,75.6982,75.7351,75.689,75.6982,10976.0
2023-08-15 12:40:00,82.07,82.08,82.0,82.02,12664.0,75.7074,75.7167,75.6429,75.6613,12664.0
2023-08-15 12:45:00,82.01,82.02,81.96,81.99,17924.0,75.6521,75.6613,75.606,75.6336,17924.0
2023-08-15 12:50:00,81.98,82.0,81.95,81.98,6646.0,75.6244,75.6429,75.5967,75.6244,6646.0
2023-08-15 12:55:00,82.0,82.02,81.98,82.01,11833.0,75.6429,75.6613,75.6244,75.6521,11833.0
2023-08-15 13:00:00,82.0,82.02,81.96,81.96,20709.0,75.6429,75.6613,75.606,75.606,20709.0
2023-08-15 13:05:00,81.96,81.97,81.92,81.96,32081.0,75.606,75.6152,75.5691,75.606,32081.0
2023-08-15 13:10:00,81.98,82.01,81.95,81.96,13330.0,75.6244,75.6521,75.5967,75.606,13330.0
2023-08-15 13:15:00,81.96,82.02,81.92,81.98,17841.0,75.606,75.6613,75.5691,75.6244,17841.0
2023-08-15 13:20:00,81.97,81.97,81.92,81.96,17198.0,75.6152,75.6152,75.5691,75.606,17198.0
2023-08-15 13:25:00,81.95,81.96,81.9,81.94,24218.0,75.5967,75.606,75.5506,75.5875,24218.0
2023-08-15 13:30:00,81.94,81.95,81.86,81.88,16785.0,75.5875,75.5967,75.5137,75.5322,16785.0
2023-08-15 13:35:00,81.89,81.93,81.87,81.92,18746.0,75.5414,75.5783,75.5229,75.5691,18746.0
2023-08-15 13:40:00,81.92,81.93,81.86,81.87,33392.0,75.5691,75.5783,75.5137,75.5229,33392.0
2023-08-15 13:45:00,81.86,81.93,81.84,81.85,24343.0,75.5137,75.5783,75.4953,75.5045,24343.0
2023-08-15 13:50:00,81.85,81.88,81.8,81.81,30146.0,75.5045,75.5322,75.4584,75.4676,30146.0
2023-08-15 13:55:00,81.8,81.8,81.73,81.77,21354.0,75.4584,75.4584,75.3938,75.4307,21354.0
2023-08-15 14:00:00,81.76,81.79,81.72,81.73,22880.0,75.4215,75.4491,75.3846,75.3938,22880.0
2023-08-15 14:05:00,81.72,81.75,81.68,81.73,27692.0,75.3846,75.4122,75.3477,75.3938,27692.0
2023-08-15 14:10:00,81.73,81.75,81.69,81.7,16367.0,75.3938,75.4122,75.3569,75.3661,16367.0
2023-08-15 14:15:00,81.69,81.7,81.67,81.7,7589.0,75.3569,75.3661,75.3384,75.3661,7589.0
2023-08-15 14:20:00,81.71,81.75,81.69,81.7,29055.0,75.3753,75.4122,75.3569,75.3661,29055.0
2023-08-15 14:25:00,81.69,81.75,81.67,81.69,16822.0,75.3569,75.4122,75.3384,75.3569,16822.0
2023-08-15 14:30:00,81.69,81.77,81.69,81.77,20548.0,75.3569,75.4307,75.3569,75.4307,20548.0
2023-08-15 14:35:00,81.77,81.79,81.73,81.77,15379.0,75.4307,75.4491,75.3938,75.4307,15379.0
2023-08-15 14:40:00,81.78,81.86,81.78,81.86,12010.0,75.4399,75.5137,75.4399,75.5137,12010.0
2023-08-15 14:45:00,81.86,81.89,81.85,81.86,13597.0,75.5137,75.5414,75.5045,75.5137,13597.0
2023-08-15 14:50:00,81.84,81.89,81.83,81.89,25728.0,75.4953,75.5414,75.486,75.5414,25728.0
2023-08-15 14:55:00,81.9,81.9,81.83,81.89,14186.0,75.5506,75.5506,75.486,75.5414,14186.0
2023-08-15 15:00:00,81.89,81.9,81.84,81.84,36043.0,75.5414,75.5506,75.4953,75.4953,36043.0
2023-08-15 15:05:00,81.85,81.91,81.84,81.91,32050.0,75.5045,75.5598,75.4953,75.5598,32050.0
2023-08-15 15:10:00,81.91,81.93,81.86,81.92,27136.0,75.5598,75.5783,75.5137,75.5691,27136.0
2023-08-15 15:15:00,81.92,81.98,81.89,81.97,53427.0,75.5691,75.6244,75.5414,75.6152,53427.0
2023-08-15 15:20:00,81.98,81.98,81.88,81.88,29975.0,75.6244,75.6244,75.5322,75.5322,29975.0
2023-08-15 15:25:00,81.89,81.89,81.74,81.76,71591.0,75.5414,75.5414,75.403,75.4215,71591.0
2023-08-15 15:30:00,81.75,81.8,81.68,81.78,100857.0,75.4122,75.4584,75.3477,75.4399,100857.0
2023-08-15 15:35:00,81.78,81.79,81.68,81.68,35687.0,75.4399,75.4491,75.3477,75.3477,35687.0
2023-08-15 15:40:00,81.68,81.72,81.67,81.69,47357.0,75.3477,75.3846,75.3384,75.3569,47357.0
2023-08-15 15:45:00,81.68,81.83,81.68,81.81,64061.0,75.3477,75.486,75.3477,75.4676,64061.0
2023-08-15 15:50:00,81.81,81.85,81.76,81.83,106967.0,75.4676,75.5045,75.4215,75.486,106967.0
2023-08-15 15:55:00,81.82,81.92,81.79,81.8,145444.0,75.4768,75.5691,75.4491,75.4584,145444.0
2023-08-16 09:30:00,81.91,81.91,81.72,81.87,143177.0,75.5598,75.5598,75.3846,75.5229,143177.0
2023-08-16 09:35:00,81.87,81.97,81.86,81.86,37118.0,75.5229,75.6152,75.5137,75.5137,37118.0
2023-08-16 09:40:00,81.87,81.89,81.71,81.81,44302.0,75.5229,75.5414,75.3753,75.4676,44302.0
2023-08-16 09:45:00,81.83,81.87,81.79,81.86,47929.0,75.486,75.5229,75.4491,75.5137,47929.0
2023-08-16 09:50:00,81.87,81.9,81.81,81.83,90894.0,75.5229,75.5506,75.4676,75.486,90894.0
2023-08-16 09:55:00,81.81,81.87,81.74,81.81,56335.0,75.4676,75.5229,75.403,75.4676,56335.0
2023-08-16 10:00:00,81.82,81.85,81.62,81.64,40891.0,75.4768,75.5045,75.2923,75.3108,40891.0
2023-08-16 10:05:00,81.65,81.72,81.64,81.68,18053.0,75.32,75.3846,75.3108,75.3477,18053.0
2023-08-16 10:10:00,81.66,81.73,81.6,81.6,40049.0,75.3292,75.3938,75.2739,75.2739,40049.0
2023-08-16 10:15:00,81.58,81.6,81.5,81.51,29623.0,75.2554,75.2739,75.1816,75.1908,29623.0
2023-08-16 10:20:00,81.51,81.55,81.46,81.51,25782.0,75.1908,75.2277,75.1447,75.1908,25782.0
2023-08-16 10:25:00,81.53,81.56,81.5,81.51,17218.0,75.2093,75.237,75.1816,75.1908,17218.0
2023-08-16 10:30:00,81.5,81.55,81.48,81.51,20298.0,75.1816,75.2277,75.1632,75.1908,20298.0
2023-08-16 10:35:00,81.53,81.57,81.49,81.56,11357.0,75.2093,75.2462,75.1724,75.237,11357.0
2023-08-16 10:40:00,81.57,81.6,81.51,81.59,21630.0,75.2462,75.2739,75.1908,75.2646,21630.0
2023-08-16 10:45:00,81.59,81.63,81.54,81.59,16764.0,75.2646,75.3015,75.2185,75.2646,16764.0
2023-08-16 10:50:00,81.59,81.65,81.56,81.61,38074.0,75.2646,75.32,75.237,75.2831,38074.0
2023-08-16 10:55:00,81.61,81.71,81.6,81.68,32738.0,75.2831,75.3753,75.2739,75.3477,32738.0
2023-08-16 11:00:00,81.69,81.72,81.66,81.7,57554.0,75.3569,75.3846,75.3292,75.3661,57554.0
2023-08-16 11:05:00,81.71,81.71,81.65,81.68,58654.0,75.3753,75.3753,75.32,75.3477,58654.0
2023-08-16 11:10:00,81.67,81.74,81.64,81.68,37037.0,75.3384,75.403,75.3108,75.3477,37037.0
2023-08-16 11:15:00,81.69,81.74,81.68,81.73,49236.0,75.3569,75.403,75.3477,75.3938,49236.0
2023-08-16 11:20:00,81.74,81.75,81.63,81.7,41577.0,75.403,75.4122,75.3015,75.3661,41577.0
2023-08-16 11:25:00,81.7,81.72,81.68,81.71,31021.0,75.3661,75.3846,75.3477,75.3753,31021.0
2023-08-16 11:30:00,81.71,81.8,81.69,81.77,27886.0,75.3753,75.4584,75.3569,75.4307,27886.0
2023-08-16 11:35:00,81.78,81.79,81.7,81.76,23738.0,75.4399,75.4491,75.3661,75.4215,23738.0
2023-08-16 11:40:00,81.76,81.77,81.7,81.72,9050.0,75.4215,75.4307,75.3661,75.3846,9050.0
2023-08-16 11:45:00,81.72,81.75,81.68,81.7,10034.0,75.3846,75.4122,75.3477,75.3661,10034.0
2023-08-16 11:50:00,81.69,81.7,81.66,81.68,14535.0,75.3569,75.3661,75.3292,75.3477,14535.0
2023-08-16 11:55:00,81.67,81.67,81.6,81.67,53106.0,75.3384,75.3384,75.2739,75.3384,53106.0
2023-08-16 12:00:00,81.66,81.73,81.65,81.69,12758.0,75.3292,75.3938,75.32,75.3569,12758.0
2023-08-16 12:05:00,81.68,81.69,81.65,81.68,10743.0,75.3477,75.3569,75.32,75.3477,10743.0
2023-08-16 12:10:00,81.67,81.68,81.61,81.61,14243.0,75.3384,75.3477,75.2831,75.2831,14243.0
2023-08-16 12:15:00,81.62,81.63,81.59,81.6,16887.0,75.2923,75.3015,75.2646,75.2739,16887.0
2023-08-16 12:20:00,81.59,81.61,81.56,81.59,11317.0,75.2646,75.2831,75.237,75.2646,11317.0
2023-08-16 12:25:00,81.59,81.61,81.54,81.59,23600.0,75.2646,75.2831,75.2185,75.2646,23600.0
2023-08-16 12:30:00,81.59,81.59,81.55,81.56,49537.0,75.2646,75.2646,75.2277,75.237,49537.0
2023-08-16 12:35:00,81.55,81.58,81.51,81.56,26811.0,75.2277,75.2554,75.1908,75.237,26811.0
2023-08-16 12:40:00,81.57,81.62,81.55,81.58,21575.0,75.2462,75.2923,75.2277,75.2554,21575.0
2023-08-16 12:45:00,81.57,81.58,81.49,81.5,67990.0,75.2462,75.2554,75.1724,75.1816,67990.0
2023-08-16 12:50:00,81.49,81.53,81.48,81.5,19707.0,75.1724,75.2093,75.1632,75.1816,19707.0
2023-08-16 12:55:00,81.49,81.52,81.46,81.49,26538.0,75.1724,75.2001,75.1447,75.1724,26538.0
2023-08-16 13:00:00,81.49,81.49,81.44,81.44,14174.0,75.1724,75.1724,75.1263,75.1263,14174.0
2023-08-16 13:05:00,81.44,81.45,81.32,81.34,31541.0,75.1263,75.1355,75.0156,75.034,31541.0
2023-08-16 13:10:00,81.34,81.34,81.25,81.29,27140.0,75.034,75.034,74.951,74.9879,27140.0
2023-08-16 13:15:00,81.28,81.34,81.25,81.29,23929.0,74.9787,75.034,74.951,74.9879,23929.0
2023-08-16 13:20:00,81.29,81.37,81.29,81.3,35014.0,74.9879,75.0617,74.9879,74.9971,35014.0
2023-08-16 13:25:00,81.29,81.33,81.25,81.31,16933.0,74.9879,75.0248,74.951,75.0064,16933.0
2023-08-16 13:30:00,81.32,81.33,81.27,81.29,14778.0,75.0156,75.0248,74.9695,74.9879,14778.0
2023-08-16 13:35:00,81.28,81.36,81.28,81.36,22972.0,74.9787,75.0525,74.9787,75.0525,22972.0
2023-08-16 13:40:00,81.37,81.41,81.36,81.4,25810.0,75.0617,75.0986,75.0525,75.0894,25810.0
2023-08-16 13:45:00,81.4,81.47,81.38,81.43,25607.0,75.0894,75.1539,75.0709,75.117,25607.0
2023-08-16 13:50:00,81.42,81.45,81.39,81.4,33809.0,75.1078,75.1355,75.0801,75.0894,33809.0
2023-08-16 13:55:00,81.4,81.44,81.39,81.43,31500.0,75.0894,75.1263,75.0801,75.117,31500.0
2023-08-16 14:00:00,81.42,81.42,81.27,81.31,44198.0,75.1078,75.1078,74.9695,75.0064,44198.0
2023-08-16 14:05:00,81.32,81.35,81.3,81.32,21307.0,75.0156,75.0432,74.9971,75.0156,21307.0
2023-08-16 14:10:00,81.32,81.32,81.2,81.24,34292.0,75.0156,75.0156,74.9049,74.9418,34292.0
2023-08-16 14:15:00,81.22,81.34,81.22,81.34,52382.0,74.9233,75.034,74.9233,75.034,52382.0
2023-08-16 14:20:00,81.35,81.41,81.32,81.34,23049.0,75.0432,75.0986,75.0156,75.034,23049.0
2023-08-16 14:25:00,81.34,81.38,81.28,81.34,32077.0,75.034,75.0709,74.9787,75.034,32077.0
2023-08-16 14:30:00,81.34,81.42,81.33,81.4,23201.0,75.034,75.1078,75.0248,75.0894,23201.0
2023-08-16 14:35:00,81.4,81.41,81.32,81.35,19948.0,75.0894,75.0986,75.0156,75.0432,19948.0
2023-08-16 14:40:00,81.34,81.37,81.23,81.29,18741.0,75.034,75.0617,74.9326,74.9879,18741.0
2023-08-16 14:45:00,81.29,81.32,81.14,81.15,23334.0,74.9879,75.0156,74.8495,74.8588,23334.0
2023-08-16 14:50:00,81.14,81.16,81.08,81.16,22161.0,74.8495,74.868,74.7942,74.868,22161.0
2023-08-16 14:55:00,81.15,81.17,81.11,81.15,21491.0,74.8588,74.8772,74.8219,74.8588,21491.0
2023-08-16 15:00:00,81.14,81.17,81.09,81.15,31362.0,74.8495,74.8772,74.8034,74.8588,31362.0
2023-08-16 15:05:00,81.14,81.15,80.99,81.02,44960.0,74.8495,74.8588,74.7112,74.7388,44960.0
2023-08-16 15:10:00,81.02,81.05,80.87,80.9,53598.0,74.7388,74.7665,74.6005,74.6281,53598.0
2023-08-16 15:15:00,80.9,80.91,80.8,80.86,34385.0,74.6281,74.6374,74.5359,74.5912,34385.0
2023-08-16 15:20:00,80.85,80.93,80.79,80.82,64909.0,74.582,74.6558,74.5267,74.5543,64909.0
2023-08-16 15:25:00,80.83,80.86,80.79,80.86,31429.0,74.5636,74.5912,74.5267,74.5912,31429.0
2023-08-16 15:30:00,80.85,80.96,80.79,80.9,68814.0,74.582,74.6835,74.5267,74.6281,68814.0
2023-08-16 15:35:00,80.9,80.93,80.83,80.87,36617.0,74.6281,74.6558,74.5636,74.6005,36617.0
2023-08-16 15:40:00,80.85,80.95,80.82,80.92,83082.0,74.582,74.6743,74.5543,74.6466,83082.0
2023-08-16 15:45:00,80.91,81.0,80.88,80.94,96857.0,74.6374,74.7204,74.6097,74.665,96857.0
2023-08-16 15:50:00,80.94,80.94,80.86,80.88,132081.0,74.665,74.665,74.5912,74.6097,132081.0
2023-08-16 15:55:00,80.87,80.92,80.81,80.82,199111.0,74.6005,74.6466,74.5451,74.5543,199111.0
2023-08-17 09:30:00,80.92,81.08,80.88,81.05,145921.0,74.6466,74.7942,74.6097,74.7665,145921.0
2023-08-17 09:35:00,81.06,81.1,80.94,81.05,59452.0,74.7757,74.8126,74.665,74.7665,59452.0
2023-08-17 09:40:00,81.05,81.07,80.94,81.03,114966.0,74.7665,74.785,74.665,74.7481,114966.0
2023-08-17 09:45:00,81.02,81.02,80.86,80.96,38627.0,74.7388,74.7388,74.5912,74.6835,38627.0
2023-08-17 09:50:00,80.93,81.06,80.93,81.01,20554.0,74.6558,74.7757,74.6558,74.7296,20554.0
2023-08-17 09:55:00,81.01,81.1,80.95,81.01,91613.0,74.7296,74.8126,74.6743,74.7296,91613.0
2023-08-17 10:00:00,81.0,81.15,80.97,81.13,41042.0,74.7204,74.8588,74.6927,74.8403,41042.0
2023-08-17 10:05:00,81.12,81.32,81.11,81.31,39485.0,74.8311,75.0156,74.8219,75.0064,39485.0
2023-08-17 10:10:00,81.31,81.33,81.17,81.25,37354.0,75.0064,75.0248,74.8772,74.951,37354.0
2023-08-17 10:15:00,81.25,81.38,81.25,81.34,32173.0,74.951,75.0709,74.951,75.034,32173.0
2023-08-17 10:20:00,81.34,81.4,81.24,81.27,25548.0,75.034,75.0894,74.9418,74.9695,25548.0
2023-08-17 10:25:00,81.27,81.36,81.26,81.29,24509.0,74.9695,75.0525,74.9602,74.9879,24509.0
2023-08-17 10:30:00,81.29,81.35,81.28,81.32,21500.0,74.9879,75.0432,74.9787,75.0156,21500.0
2023-08-17 10:35:00,81.32,81.34,81.24,81.26,20753.0,75.0156,75.034,74.9418,74.9602,20753.0
2023-08-17 10:40:00,81.24,81.36,81.24,81.3,29084.0,74.9418,75.0525,74.9418,74.9971,29084.0
2023-08-17 10:45:00,81.3,81.38,81.3,81.38,28967.0,74.9971,75.0709,74.9971,75.0709,28967.0
2023-08-17 10:50:00,81.38,81.38,81.3,81.31,18762.0,75.0709,75.0709,74.9971,75.0064,18762.0
2023-08-17 10:55:00,81.31,81.36,81.26,81.32,25822.0,75.0064,75.0525,74.9602,75.0156,25822.0
2023-08-17 11:00:00,81.33,81.44,81.33,81.37,35540.0,75.0248,75.1263,75.0248,75.0617,35540.0
2023-08-17 11:05:00,81.38,81.44,81.38,81.42,22426.0,75.0709,75.1263,75.0709,75.1078,22426.0
2023-08-17 11:10:00,81.41,81.42,81.3,81.3,19313.0,75.0986,75.1078,74.9971,74.9971,19313.0
2023-08-17 11:15:00,81.29,81.31,81.25,81.31,53683.0,74.9879,75.0064,74.951,75.0064,53683.0
2023-08-17 11:20:00,81.31,81.31,81.22,81.23,29158.0,75.0064,75.0064,74.9233,74.9326,29158.0
2023-08-17 11:25:00,81.23,81.25,81.16,81.23,22376.0,74.9326,74.951,74.868,74.9326,22376.0
2023-08-17 11:30:00,81.23,81.27,81.19,81.19,39378.0,74.9326,74.9695,74.8957,74.8957,39378.0
2023-08-17 11:35:00,81.2,81.2,81.1,81.14,39666.0,74.9049,74.9049,74.8126,74.8495,39666.0
2023-08-17 11:40:00,81.14,81.18,81.1,81.11,13676.0,74.8495,74.8864,74.8126,74.8219,13676.0
2023-08-17 11:45:00,81.11,81.12,81.04,81.06,29782.0,74.8219,74.8311,74.7573,74.7757,29782.0
2023-08-17 11:50:00,81.06,81.14,81.04,81.05,33751.0,74.7757,74.8495,74.7573,74.7665,33751.0
2023-08-17 11:55:00,81.05,81.12,81.03,81.04,138162.0,74.7665,74.8311,74.7481,74.7573,138162.0
2023-08-17 12:00:00,81.04,81.05,80.95,80.96,24327.0,74.7573,74.7665,74.6743,74.6835,24327.0
2023-08-17 12:05:00,80.96,80.99,80.92,80.94,49170.0,74.6835,74.7112,74.6466,74.665,49170.0
2023-08-17 12:10:00,80.95,80.98,80.92,80.93,40683.0,74.6743,74.7019,74.6466,74.6558,40683.0
2023-08-17 12:15:00,80.93,81.0,80.9,80.98,20569.0,74.6558,74.7204,74.6281,74.7019,20569.0
2023-08-17 12:20:00,80.97,81.1,80.97,81.1,22578.0,74.6927,74.8126,74.6927,74.8126,22578.0
2023-08-17 12:25:00,81.1,81.15,81.1,81.12,13439.0,74.8126,74.8588,74.8126,74.8311,13439.0
2023-08-17 12:30:00,81.12,81.14,81.04,81.05,17535.0,74.8311,74.8495,74.7573,74.7665,17535.0
2023-08-17 12:35:00,81.05,81.07,80.98,80.98,14354.0,74.7665,74.785,74.7019,74.7019,14354.0
2023-08-17 12:40:00,81.01,81.06,81.01,81.04,10699.0,74.7296,74.7757,74.7296,74.7573,10699.0
2023-08-17 12:45:00,81.04,81.04,80.96,81.02,16808.0,74.7573,74.7573,74.6835,74.7388,16808.0
2023-08-17 12:50:00,81.03,81.08,81.01,81.03,17269.0,74.7481,74.7942,74.7296,74.7481,17269.0
2023-08-17 12:55:00,81.02,81.08,81.01,81.07,10502.0,74.7388,74.7942,74.7296,74.785,10502.0
2023-08-17 13:00:00,81.08,81.1,81.03,81.07,16421.0,74.7942,74.8126,74.7481,74.785,16421.0
2023-08-17 13:05:00,81.05,81.06,81.02,81.02,28648.0,74.7665,74.7757,74.7388,74.7388,28648.0
2023-08-17 13:10:00,81.01,81.03,81.0,81.01,37198.0,74.7296,74.7481,74.7204,74.7296,37198.0
2023-08-17 13:15:00,81.02,81.07,80.99,80.99,19447.0,74.7388,74.785,74.7112,74.7112,19447.0
2023-08-17 13:20:00,80.98,81.0,80.94,80.95,25440.0,74.7019,74.7204,74.665,74.6743,25440.0
2023-08-17 13:25:00,80.94,80.97,80.91,80.94,10910.0,74.665,74.6927,74.6374,74.665,10910.0
2023-08-17 13:30:00,80.94,80.98,80.92,80.97,20052.0,74.665,74.7019,74.6466,74.6927,20052.0
2023-08-17 13:35:00,80.97,81.0,80.92,80.92,23172.0,74.6927,74.7204,74.6466,74.6466,23172.0
2023-08-17 13:40:00,80.92,80.95,80.84,80.84,43221.0,74.6466,74.6743,74.5728,74.5728,43221.0
2023-08-17 13:45:00,80.84,80.87,80.82,80.83,19422.0,74.5728,74.6005,74.5543,74.5636,19422.0
2023-08-17 13:50:00,80.83,80.91,80.83,80.88,13252.0,74.5636,74.6374,74.5636,74.6097,13252.0
2023-08-17 13:55:00,80.87,80.94,80.86,80.93,8969.0,74.6005,74.665,74.5912,74.6558,8969.0
2023-08-17 14:00:00,80.93,80.96,80.92,80.93,6699.0,74.6558,74.6835,74.6466,74.6558,6699.0
2023-08-17 14:05:00,80.92,80.94,80.9,80.92,34966.0,74.6466,74.665,74.6281,74.6466,34966.0
2023-08-17 14:10:00,80.93,80.96,80.87,80.89,21588.0,74.6558,74.6835,74.6005,74.6189,21588.0
2023-08-17 14:15:00,80.88,80.89,80.84,80.87,21704.0,74.6097,74.6189,74.5728,74.6005,21704.0
2023-08-17 14:20:00,80.87,80.88,80.85,80.86,28288.0,74.6005,74.6097,74.582,74.5912,28288.0
2023-08-17 14:25:00,80.87,80.9,80.86,80.89,28211.0,74.6005,74.6281,74.5912,74.6189,28211.0
2023-08-17 14:30:00,80.87,80.87,80.8,80.83,32718.0,74.6005,74.6005,74.5359,74.5636,32718.0
2023-08-17 14:35:00,80.82,80.87,80.79,80.85,13390.0,74.5543,74.6005,74.5267,74.582,13390.0
2023-08-17 14:40:00,80.84,80.85,80.78,80.8,16300.0,74.5728,74.582,74.5174,74.5359,16300.0
2023-08-17 14:45:00,80.8,80.84,80.74,80.78,88179.0,74.5359,74.5728,74.4805,74.5174,88179.0
2023-08-17 14:50:00,80.78,80.79,80.71,80.71,42503.0,74.5174,74.5267,74.4529,74.4529,42503.0
2023-08-17 14:55:00,80.71,80.72,80.59,80.63,46010.0,74.4529,74.4621,74.3422,74.3791,46010.0
2023-08-17 15:00:00,80.61,80.66,80.55,80.57,19411.0,74.3606,74.4067,74.3053,74.3237,19411.0
2023-08-17 15:05:00,80.56,80.6,80.54,80.55,35567.0,74.3145,74.3514,74.296,74.3053,35567.0
2023-08-17 15:10:00,80.55,80.55,80.47,80.49,38384.0,74.3053,74.3053,74.2315,74.2499,38384.0
2023-08-17 15:15:00,80.49,80.53,80.39,80.52,39112.0,74.2499,74.2868,74.1577,74.2776,39112.0
2023-08-17 15:20:00,80.54,80.58,80.47,80.53,35021.0,74.296,74.3329,74.2315,74.2868,35021.0
2023-08-17 15:25:00,80.53,80.66,80.53,80.65,63125.0,74.2868,74.4067,74.2868,74.3975,63125.0
2023-08-17 15:30:00,80.66,80.72,80.57,80.58,53528.0,74.4067,74.4621,74.3237,74.3329,53528.0
2023-08-17 15:35:00,80.56,80.63,80.55,80.57,70289.0,74.3145,74.3791,74.3053,74.3237,70289.0
2023-08-17 15:40:00,80.58,80.59,80.34,80.35,32335.0,74.3329,74.3422,74.1116,74.1208,32335.0
2023-08-17 15:45:00,80.33,80.36,80.24,80.24,93720.0,74.1023,74.13,74.0193,74.0193,93720.0
2023-08-17 15:50:00,80.23,80.33,80.23,80.29,204399.0,74.0101,74.1023,74.0101,74.0654,204399.0
2023-08-17 15:55:00,80.29,80.32,80.16,80.17,290319.0,74.0654,74.0931,73.9455,73.9547,290319.0
2023-08-18 09:30:00,79.62,80.0,79.49,80.0,219061.0,73.4474,73.7979,73.3274,73.7979,219061.0
2023-08-18 09:35:00,80.0,80.04,79.88,79.95,84770.0,73.7979,73.8348,73.6872,73.7518,84770.0
2023-08-18 09:40:00,79.95,80.3,79.91,80.26,56360.0,73.7518,74.0747,73.7149,74.0378,56360.0
2023-08-18 09:45:00,80.27,80.32,80.2,80.31,49584.0,74.047,74.0931,73.9824,74.0839,49584.0
2023-08-18 09:50:00,80.31,80.47,80.3,80.38,75757.0,74.0839,74.2315,74.0747,74.1484,75757.0
2023-08-18 09:55:00,80.37,80.37,80.27,80.32,26516.0,74.1392,74.1392,74.047,74.0931,26516.0
2023-08-18 10:00:00,80.32,80.41,80.29,80.41,60232.0,74.0931,74.1761,74.0654,74.1761,60232.0
2023-08-18 10:05:00,80.41,80.43,80.28,80.28,30542.0,74.1761,74.1946,74.0562,74.0562,30542.0
2023-08-18 10:10:00,80.28,80.28,80.18,80.2,40714.0,74.0562,74.0562,73.964,73.9824,40714.0
2023-08-18 10:15:00,80.19,80.27,80.15,80.25,32315.0,73.9732,74.047,73.9363,74.0285,32315.0
2023-08-18 10:20:00,80.26,80.31,80.17,80.17,26754.0,74.0378,74.0839,73.9547,73.9547,26754.0
2023-08-18 10:25:00,80.17,80.17,80.05,80.12,26562.0,73.9547,73.9547,73.844,73.9086,26562.0
2023-08-18 10:30:00,80.11,80.19,80.09,80.14,34830.0,73.8994,73.9732,73.8809,73.9271,34830.0
2023-08-18 10:35:00,80.14,80.18,80.07,80.09,25751.0,73.9271,73.964,73.8625,73.8809,25751.0
2023-08-18 10:40:00,80.08,80.21,80.08,80.21,39586.0,73.8717,73.9916,73.8717,73.9916,39586.0
2023-08-18 10:45:00,80.22,80.22,80.12,80.18,24870.0,74.0009,74.0009,73.9086,73.964,24870.0
2023-08-18 10:50:00,80.19,80.25,80.16,80.23,41974.0,73.9732,74.0285,73.9455,74.0101,41974.0
2023-08-18 10:55:00,80.22,80.23,80.16,80.2,31393.0,74.0009,74.0101,73.9455,73.9824,31393.0
2023-08-18 11:00:00,80.22,80.28,80.21,80.24,60804.0,74.0009,74.0562,73.9916,74.0193,60804.0
2023-08-18 11:05:00,80.24,80.27,80.2,80.24,69125.0,74.0193,74.047,73.9824,74.0193,69125.0
2023-08-18 11:10:00,80.25,80.36,80.25,80.36,37607.0,74.0285,74.13,74.0285,74.13,37607.0
2023-08-18 11:15:00,80.37,80.4,80.33,80.33,33093.0,74.1392,74.1669,74.1023,74.1023,33093.0
2023-08-18 11:20:00,80.32,80.36,80.27,80.31,24604.0,74.0931,74.13,74.047,74.0839,24604.0
2023-08-18 11:25:00,80.32,80.32,80.27,80.29,22501.0,74.0931,74.0931,74.047,74.0654,22501.0
2023-08-18 11:30:00,80.3,80.35,80.22,80.33,42474.0,74.0747,74.1208,74.0009,74.1023,42474.0
2023-08-18 11:35:00,80.33,80.33,80.26,80.28,17831.0,74.1023,74.1023,74.0378,74.0562,17831.0
2023-08-18 11:40:00,80.28,80.38,80.2,80.38,11550.0,74.0562,74.1484,73.9824,74.1484,11550.0
2023-08-18 11:45:00,80.39,80.42,80.35,80.37,20496.0,74.1577,74.1853,74.1208,74.1392,20496.0
2023-08-18 11:50:00,80.38,80.43,80.36,80.38,13894.0,74.1484,74.1946,74.13,74.1484,13894.0
2023-08-18 11:55:00,80.38,80.42,80.36,80.41,31901.0,74.1484,74.1853,74.13,74.1761,31901.0
2023-08-18 12:00:00,80.4,80.5,80.39,80.48,29388.0,74.1669,74.2591,74.1577,74.2407,29388.0
2023-08-18 12:05:00,80.47,80.48,80.41,80.42,25744.0,74.2315,74.2407,74.1761,74.1853,25744.0
2023-08-18 12:10:00,80.42,80.47,80.38,80.4,11851.0,74.1853,74.2315,74.1484,74.1669,11851.0
2023-08-18 12:15:00,80.38,80.4,80.36,80.39,13741.0,74.1484,74.1669,74.13,74.1577,13741.0
2023-08-18 12:20:00,80.4,80.45,80.39,80.45,28066.0,74.1669,74.213,74.1577,74.213,28066.0
2023-08-18 12:25:00,80.44,80.45,80.36,80.37,17187.0,74.2038,74.213,74.13,74.1392,17187.0
2023-08-18 12:30:00,80.36,80.44,80.34,80.42,15942.0,74.13,74.2038,74.1116,74.1853,15942.0
2023-08-18 12:35:00,80.42,80.45,80.35,80.41,16554.0,74.1853,74.213,74.1208,74.1761,16554.0
2023-08-18 12:40:00,80.41,80.42,80.37,80.38,15354.0,74.1761,74.1853,74.1392,74.1484,15354.0
2023-08-18 12:45:00,80.38,80.43,80.37,80.42,15671.0,74.1484,74.1946,74.1392,74.1853,15671.0
2023-08-18 12:50:00,80.42,80.42,80.36,80.4,14439.0,74.1853,74.1853,74.13,74.1669,14439.0
2023-08-18 12:55:00,80.4,80.41,80.36,80.38,13303.0,74.1669,74.1761,74.13,74.1484,13303.0
2023-08-18 13:00:00,80.38,80.39,80.35,80.39,13116.0,74.1484,74.1577,74.1208,74.1577,13116.0
2023-08-18 13:05:00,80.39,80.4,80.32,80.34,50559.0,74.1577,74.1669,74.0931,74.1116,50559.0
2023-08-18 13:10:00,80.34,80.36,80.27,80.27,27166.0,74.1116,74.13,74.047,74.047,27166.0
2023-08-18 13:15:00,80.27,80.29,80.24,80.24,19550.0,74.047,74.0654,74.0193,74.0193,19550.0
2023-08-18 13:20:00,80.24,80.25,80.18,80.18,13846.0,74.0193,74.0285,73.964,73.964,13846.0
2023-08-18 13:25:00,80.15,80.28,80.14,80.24,22037.0,73.9363,74.0562,73.9271,74.0193,22037.0
2023-08-18 13:30:00,80.24,80.32,80.23,80.32,9047.0,74.0193,74.0931,74.0101,74.0931,9047.0
2023-08-18 13:35:00,80.32,80.36,80.29,80.33,21551.0,74.0931,74.13,74.0654,74.1023,21551.0
2023-08-18 13:40:00,80.32,80.34,80.28,80.32,19759.0,74.0931,74.1116,74.0562,74.0931,19759.0
2023-08-18 13:45:00,80.33,80.39,80.32,80.37,19922.0,74.1023,74.1577,74.0931,74.1392,19922.0
2023-08-18 13:50:00,80.36,80.41,80.35,80.38,17594.0,74.13,74.1761,74.1208,74.1484,17594.0
2023-08-18 13:55:00,80.36,80.36,80.29,80.34,14525.0,74.13,74.13,74.0654,74.1116,14525.0
2023-08-18 14:00:00,80.34,80.37,80.33,80.34,11554.0,74.1116,74.1392,74.1023,74.1116,11554.0
2023-08-18 14:05:00,80.34,80.35,80.3,80.31,15371.0,74.1116,74.1208,74.0747,74.0839,15371.0
2023-08-18 14:10:00,80.3,80.3,80.23,80.28,23028.0,74.0747,74.0747,74.0101,74.0562,23028.0
2023-08-18 14:15:00,80.27,80.33,80.25,80.27,16570.0,74.047,74.1023,74.0285,74.047,16570.0
2023-08-18 14:20:00,80.27,80.29,80.24,80.27,9175.0,74.047,74.0654,74.0193,74.047,9175.0
2023-08-18 14:25:00,80.28,80.29,80.21,80.23,19664.0,74.0562,74.0654,73.9916,74.0101,19664.0
2023-08-18 14:30:00,80.24,80.28,80.21,80.26,19738.0,74.0193,74.0562,73.9916,74.0378,19738.0
2023-08-18 14:35:00,80.26,80.32,80.25,80.29,40283.0,74.0378,74.0931,74.0285,74.0654,40283.0
2023-08-18 14:40:00,80.29,80.33,80.26,80.27,41717.0,74.0654,74.1023,74.0378,74.047,41717.0
2023-08-18 14:45:00,80.26,80.34,80.25,80.3,46305.0,74.0378,74.1116,74.0285,74.0747,46305.0
2023-08-18 14:50:00,80.29,80.3,80.23,80.24,26896.0,74.0654,74.0747,74.0101,74.0193,26896.0
2023-08-18 14:55:00,80.25,80.31,80.23,80.27,20153.0,74.0285,74.0839,74.0101,74.047,20153.0
2023-08-18 15:00:00,80.27,80.27,80.21,80.25,33259.0,74.047,74.047,73.9916,74.0285,33259.0
2023-08-18 15:05:00,80.25,80.33,80.25,80.28,27727.0,74.0285,74.1023,74.0285,74.0562,27727.0
2023-08-18 15:10:00,80.28,80.28,80.17,80.22,49600.0,74.0562,74.0562,73.9547,74.0009,49600.0
2023-08-18 15:15:00,80.23,80.27,80.22,80.23,44267.0,74.0101,74.047,74.0009,74.0101,44267.0
2023-08-18 15:20:00,80.23,80.3,80.22,80.22,41422.0,74.0101,74.0747,74.0009,74.0009,41422.0
2023-08-18 15:25:00,80.25,80.38,80.24,80.36,19943.0,74.0285,74.1484,74.0193,74.13,19943.0
2023-08-18 15:30:00,80.36,80.36,80.29,80.32,37911.0,74.13,74.13,74.0654,74.0931,37911.0
2023-08-18 15:35:00,80.32,80.34,80.28,80.34,31592.0,74.0931,74.1116,74.0562,74.1116,31592.0
2023-08-18 15:40:00,80.34,80.46,80.34,80.45,31930.0,74.1116,74.2222,74.1116,74.213,31930.0
2023-08-18 15:45:00,80.47,80.61,80.46,80.52,62530.0,74.2315,74.3606,74.2222,74.2776,62530.0
2023-08-18 15:50:00,80.53,80.56,80.37,80.38,54960.0,74.2868,74.3145,74.1392,74.1484,54960.0
2023-08-18 15:55:00,80.39,80.41,80.31,80.4,136364.0,74.1577,74.1761,74.0839,74.1669,136364.0
2023-08-21 09:30:00,80.25,80.28,80.06,80.24,193880.0,74.0285,74.0562,73.8533,74.0193,193880.0
2023-08-21 09:35:00,80.24,80.24,79.88,79.94,70001.0,74.0193,74.0193,73.6872,73.7426,70001.0
2023-08-21 09:40:00,79.93,80.0,79.77,79.92,68146.0,73.7333,73.7979,73.5857,73.7241,68146.0
2023-08-21 09:45:00,79.92,80.06,79.92,80.06,52814.0,73.7241,73.8533,73.7241,73.8533,52814.0
2023-08-21 09:50:00,80.06,80.14,79.98,80.14,48063.0,73.8533,73.9271,73.7795,73.9271,48063.0
2023-08-21 09:55:00,80.13,80.19,80.07,80.19,31696.0,73.9178,73.9732,73.8625,73.9732,31696.0
2023-08-21 10:00:00,80.21,80.21,79.9,79.96,56391.0,73.9916,73.9916,73.7057,73.761,56391.0
2023-08-21 10:05:00,79.96,80.06,79.95,80.02,23566.0,73.761,73.8533,73.7518,73.8164,23566.0
2023-08-21 10:10:00,80.0,80.04,79.92,79.94,31564.0,73.7979,73.8348,73.7241,73.7426,31564.0
2023-08-21 10:15:00,79.93,79.95,79.87,79.94,45977.0,73.7333,73.7518,73.678,73.7426,45977.0
2023-08-21 10:20:00,79.95,79.96,79.86,79.87,58435.0,73.7518,73.761,73.6688,73.678,58435.0
2023-08-21 10:25:00,79.87,79.87,79.69,79.72,42144.0,73.678,73.678,73.5119,73.5396,42144.0
2023-08-21 10:30:00,79.71,79.73,79.64,79.67,49218.0,73.5304,73.5488,73.4658,73.4935,49218.0
2023-08-21 10:35:00,79.67,79.7,79.62,79.64,23251.0,73.4935,73.5212,73.4474,73.4658,23251.0
2023-08-21 10:40:00,79.64,79.67,79.59,79.65,44135.0,73.4658,73.4935,73.4197,73.475,44135.0
2023-08-21 10:45:00,79.65,79.68,79.54,79.62,19692.0,73.475,73.5027,73.3736,73.4474,19692.0
2023-08-21 10:50:00,79.62,79.63,79.52,79.53,21035.0,73.4474,73.4566,73.3551,73.3643,21035.0
2023-08-21 10:55:00,79.54,79.64,79.54,79.64,25024.0,73.3736,73.4658,73.3736,73.4658,25024.0
2023-08-21 11:00:00,79.64,79.67,79.54,79.54,15633.0,73.4658,73.4935,73.3736,73.3736,15633.0
2023-08-21 11:05:00,79.55,79.62,79.54,79.57,15306.0,73.3828,73.4474,73.3736,73.4012,15306.0
2023-08-21 11:10:00,79.58,79.67,79.42,79.42,55534.0,73.4105,73.4935,73.2629,73.2629,55534.0
2023-08-21 11:15:00,79.42,79.42,79.33,79.38,45414.0,73.2629,73.2629,73.1799,73.226,45414.0
2023-08-21 11:20:00,79.38,79.39,79.29,79.29,19359.0,73.226,73.2352,73.143,73.143,19359.0
2023-08-21 11:25:00,79.29,79.32,79.18,79.25,28415.0,73.143,73.1706,73.0415,73.1061,28415.0
2023-08-21 11:30:00,79.24,79.29,79.24,79.27,11583.0,73.0968,73.143,73.0968,73.1245,11583.0
2023-08-21 11:35:00,79.27,79.27,79.19,79.23,21596.0,73.1245,73.1245,73.0507,73.0876,21596.0
2023-08-21 11:40:00,79.22,79.22,79.11,79.15,19445.0,73.0784,73.0784,72.9769,73.0138,19445.0
2023-08-21 11:45:00,79.14,79.16,79.05,79.06,43237.0,73.0046,73.023,72.9216,72.9308,43237.0
2023-08-21 11:50:00,79.05,79.15,79.03,79.11,31530.0,72.9216,73.0138,72.9031,72.9769,31530.0
2023-08-21 11:55:00,79.11,79.16,79.09,79.15,20490.0,72.9769,73.023,72.9585,73.0138,20490.0
2023-08-21 12:00:00,79.14,79.17,79.1,79.12,19141.0,73.0046,73.0323,72.9677,72.9861,19141.0
2023-08-21 12:05:00,79.13,79.19,79.12,79.19,17565.0,72.9954,73.0507,72.9861,73.0507,17565.0
2023-08-21 12:10:00,79.19,79.2,79.09,79.2,31244.0,73.0507,73.0599,72.9585,73.0599,31244.0
2023-08-21 12:15:00,79.2,79.27,79.2,79.21,13141.0,73.0599,73.1245,73.0599,73.0692,13141.0
2023-08-21 12:20:00,79.21,79.25,79.18,79.24,19910.0,73.0692,73.1061,73.0415,73.0968,19910.0
2023-08-21 12:25:00,79.24,79.29,79.23,79.29,13771.0,73.0968,73.143,73.0876,73.143,13771.0
2023-08-21 12:30:00,79.29,79.33,79.24,79.33,24650.0,73.143,73.1799,73.0968,73.1799,24650.0
2023-08-21 12:35:00,79.32,79.32,79.26,79.28,26157.0,73.1706,73.1706,73.1153,73.1337,26157.0
2023-08-21 12:40:00,79.27,79.28,79.22,79.23,14095.0,73.1245,73.1337,73.0784,73.0876,14095.0
2023-08-21 12:45:00,79.23,79.31,79.22,79.3,78167.0,73.0876,73.1614,73.0784,73.1522,78167.0
2023-08-21 12:50:00,79.3,79.3,79.24,79.24,10961.0,73.1522,73.1522,73.0968,73.0968,10961.0
2023-08-21 12:55:00,79.23,79.32,79.22,79.3,50055.0,73.0876,73.1706,73.0784,73.1522,50055.0
2023-08-21 13:00:00,79.3,79.38,79.28,79.29,41839.0,73.1522,73.226,73.1337,73.143,41839.0
2023-08-21 13:05:00,79.28,79.36,79.25,79.34,34311.0,73.1337,73.2075,73.1061,73.1891,34311.0
2023-08-21 13:10:00,79.33,79.34,79.28,79.3,31110.0,73.1799,73.1891,73.1337,73.1522,31110.0
2023-08-21 13:15:00,79.3,79.38,79.29,79.38,20786.0,73.1522,73.226,73.143,73.226,20786.0
2023-08-21 13:20:00,79.4,79.46,79.39,79.43,48709.0,73.2444,73.2998,73.2352,73.2721,48709.0
2023-08-21 13:25:00,79.44,79.5,79.44,79.47,19340.0,73.2813,73.3367,73.2813,73.309,19340.0
2023-08-21 13:30:00,79.47,79.52,79.44,79.47,13048.0,73.309,73.3551,73.2813,73.309,13048.0
2023-08-21 13:35:00,79.5,79.59,79.5,79.55,65962.0,73.3367,73.4197,73.3367,73.3828,65962.0
2023-08-21 13:40:00,79.56,79.59,79.53,79.58,23318.0,73.392,73.4197,73.3643,73.4105,23318.0
2023-08-21 13:45:00,79.59,79.6,79.56,79.58,25098.0,73.4197,73.4289,73.392,73.4105,25098.0
2023-08-21 13:50:00,79.58,79.62,79.54,79.59,11700.0,73.4105,73.4474,73.3736,73.4197,11700.0
2023-08-21 13:55:00,79.59,79.6,79.5,79.54,18736.0,73.4197,73.4289,73.3367,73.3736,18736.0
2023-08-21 14:00:00,79.54,79.58,79.51,79.54,24253.0,73.3736,73.4105,73.3459,73.3736,24253.0
2023-08-21 14:05:00,79.54,79.57,79.52,79.52,18159.0,73.3736,73.4012,73.3551,73.3551,18159.0
2023-08-21 14:10:00,79.52,79.6,79.52,79.58,9552.0,73.3551,73.4289,73.3551,73.4105,9552.0
2023-08-21 14:15:00,79.58,79.59,79.47,79.48,21727.0,73.4105,73.4197,73.309,73.3182,21727.0
2023-08-21 14:20:00,79.48,79.51,79.47,79.48,25026.0,73.3182,73.3459,73.309,73.3182,25026.0
2023-08-21 14:25:00,79.48,79.54,79.47,79.52,42911.0,73.3182,73.3736,73.309,73.3551,42911.0
2023-08-21 14:30:00,79.53,79.54,79.48,79.48,13544.0,73.3643,73.3736,73.3182,73.3182,13544.0
2023-08-21 14:35:00,79.49,79.55,79.49,79.54,21503.0,73.3274,73.3828,73.3274,73.3736,21503.0
2023-08-21 14:40:00,79.55,79.66,79.53,79.62,20792.0,73.3828,73.4843,73.3643,73.4474,20792.0
2023-08-21 14:45:00,79.62,79.67,79.61,79.66,16411.0,73.4474,73.4935,73.4381,73.4843,16411.0
2023-08-21 14:50:00,79.65,79.66,79.61,79.64,21493.0,73.475,73.4843,73.4381,73.4658,21493.0
2023-08-21 14:55:00,79.65,79.66,79.58,79.62,13996.0,73.475,73.4843,73.4105,73.4474,13996.0
2023-08-21 15:00:00,79.63,79.7,79.62,79.69,26443.0,73.4566,73.5212,73.4474,73.5119,26443.0
2023-08-21 15:05:00,79.7,79.74,79.68,79.73,27287.0,73.5212,73.5581,73.5027,73.5488,27287.0
2023-08-21 15:10:00,79.72,79.78,79.71,79.77,17031.0,73.5396,73.595,73.5304,73.5857,17031.0
2023-08-21 15:15:00,79.78,79.83,79.75,79.76,23872.0,73.595,73.6411,73.5673,73.5765,23872.0
2023-08-21 15:20:00,79.76,79.82,79.75,79.8,21987.0,73.5765,73.6319,73.5673,73.6134,21987.0
2023-08-21 15:25:00,79.8,79.83,79.77,79.78,22800.0,73.6134,73.6411,73.5857,73.595,22800.0
2023-08-21 15:30:00,79.79,79.88,79.77,79.88,24816.0,73.6042,73.6872,73.5857,73.6872,24816.0
2023-08-21 15:35:00,79.89,79.9,79.81,79.86,24216.0,73.6964,73.7057,73.6226,73.6688,24216.0
2023-08-21 15:40:00,79.87,79.97,79.87,79.88,53445.0,73.678,73.7702,73.678,73.6872,53445.0
2023-08-21 15:45:00,79.88,79.9,79.8,79.82,41900.0,73.6872,73.7057,73.6134,73.6319,41900.0
2023-08-21 15:50:00,79.82,79.83,79.77,79.79,88146.0,73.6319,73.6411,73.5857,73.6042,88146.0
2023-08-21 15:55:00,79.78,79.78,79.66,79.68,167924.0,73.595,73.595,73.4843,73.5027,167924.0
2023-08-22 09:30:00,79.98,80.16,79.88,79.97,118531.0,73.7795,73.9455,73.6872,73.7702,118531.0
2023-08-22 09:35:00,79.96,80.18,79.83,79.84,46635.0,73.761,73.964,73.6411,73.6503,46635.0
2023-08-22 09:40:00,79.82,79.87,79.68,79.83,46820.0,73.6319,73.678,73.5027,73.6411,46820.0
2023-08-22 09:45:00,79.81,79.92,79.79,79.82,44714.0,73.6226,73.7241,73.6042,73.6319,44714.0
2023-08-22 09:50:00,79.83,79.86,79.73,79.81,48809.0,73.6411,73.6688,73.5488,73.6226,48809.0
2023-08-22 09:55:00,79.8,79.88,79.75,79.78,28344.0,73.6134,73.6872,73.5673,73.595,28344.0
2023-08-22 10:00:00,79.77,79.87,79.69,79.84,42135.0,73.5857,73.678,73.5119,73.6503,42135.0
2023-08-22 10:05:00,79.84,79.86,79.73,79.76,30429.0,73.6503,73.6688,73.5488,73.5765,30429.0
2023-08-22 10:10:00,79.76,79.84,79.72,79.8,13304.0,73.5765,73.6503,73.5396,73.6134,13304.0
2023-08-22 10:15:00,79.8,79.86,79.8,79.84,14610.0,73.6134,73.6688,73.6134,73.6503,14610.0
2023-08-22 10:20:00,79.85,79.92,79.79,79.79,23677.0,73.6595,73.7241,73.6042,73.6042,23677.0
2023-08-22 10:25:00,79.8,79.86,79.79,79.86,11605.0,73.6134,73.6688,73.6042,73.6688,11605.0
2023-08-22 10:30:00,79.87,79.87,79.79,79.84,31093.0,73.678,73.678,73.6042,73.6503,31093.0
2023-08-22 10:35:00,79.84,79.93,79.82,79.93,11277.0,73.6503,73.7333,73.6319,73.7333,11277.0
2023-08-22 10:40:00,79.94,79.94,79.81,79.83,16019.0,73.7426,73.7426,73.6226,73.6411,16019.0
2023-08-22 10:45:00,79.83,79.88,79.79,79.87,14908.0,73.6411,73.6872,73.6042,73.678,14908.0
2023-08-22 10:50:00,79.87,79.91,79.82,79.91,26756.0,73.678,73.7149,73.6319,73.7149,26756.0
2023-08-22 10:55:00,79.92,79.94,79.84,79.87,61586.0,73.7241,73.7426,73.6503,73.678,61586.0
2023-08-22 11:00:00,79.88,79.9,79.8,79.8,35731.0,73.6872,73.7057,73.6134,73.6134,35731.0
2023-08-22 11:05:00,79.8,79.82,79.76,79.77,17508.0,73.6134,73.6319,73.5765,73.5857,17508.0
2023-08-22 11:10:00,79.77,79.87,79.72,79.78,17639.0,73.5857,73.678,73.5396,73.595,17639.0
2023-08-22 11:15:00,79.77,79.85,79.75,79.85,14030.0,73.5857,73.6595,73.5673,73.6595,14030.0
2023-08-22 11:20:00,79.84,79.89,79.78,79.87,15847.0,73.6503,73.6964,73.595,73.678,15847.0
2023-08-22 11:25:00,79.9,79.97,79.87,79.88,37557.0,73.7057,73.7702,73.678,73.6872,37557.0
2023-08-22 11:30:00,79.88,79.93,79.87,79.93,18626.0,73.6872,73.7333,73.678,73.7333,18626.0
2023-08-22 11:35:00,79.94,79.97,79.89,79.91,64346.0,73.7426,73.7702,73.6964,73.7149,64346.0
2023-08-22 11:40:00,79.91,79.95,79.89,79.9,58646.0,73.7149,73.7518,73.6964,73.7057,58646.0
2023-08-22 11:45:00,79.91,79.94,79.86,79.87,27952.0,73.7149,73.7426,73.6688,73.678,27952.0
2023-08-22 11:50:00,79.89,79.93,79.82,79.84,20681.0,73.6964,73.7333,73.6319,73.6503,20681.0
2023-08-22 11:55:00,79.84,79.9,79.84,79.88,26194.0,73.6503,73.7057,73.6503,73.6872,26194.0
2023-08-22 12:00:00,79.86,79.89,79.83,79.86,15291.0,73.6688,73.6964,73.6411,73.6688,15291.0
2023-08-22 12:05:00,79.87,79.88,79.83,79.88,23720.0,73.678,73.6872,73.6411,73.6872,23720.0
2023-08-22 12:10:00,79.88,79.89,79.81,79.81,34158.0,73.6872,73.6964,73.6226,73.6226,34158.0
2023-08-22 12:15:00,79.81,79.9,79.8,79.86,19626.0,73.6226,73.7057,73.6134,73.6688,19626.0
2023-08-22 12:20:00,79.88,79.9,79.87,79.88,13380.0,73.6872,73.7057,73.678,73.6872,13380.0
2023-08-22 12:25:00,79.9,79.98,79.89,79.96,19959.0,73.7057,73.7795,73.6964,73.761,19959.0
2023-08-22 12:30:00,79.97,80.01,79.95,79.97,14765.0,73.7702,73.8071,73.7518,73.7702,14765.0
2023-08-22 12:35:00,79.97,80.02,79.93,79.99,27836.0,73.7702,73.8164,73.7333,73.7887,27836.0
2023-08-22 12:40:00,80.0,80.02,79.93,80.0,23321.0,73.7979,73.8164,73.7333,73.7979,23321.0
2023-08-22 12:45:00,80.01,80.04,80.0,80.0,18340.0,73.8071,73.8348,73.7979,73.7979,18340.0
2023-08-22 12:50:00,79.99,80.08,79.99,80.04,23034.0,73.7887,73.8717,73.7887,73.8348,23034.0
2023-08-22 12:55:00,80.05,80.06,79.97,79.99,35067.0,73.844,73.8533,73.7702,73.7887,35067.0
2023-08-22 13:00:00,79.98,79.98,79.9,79.91,59015.0,73.7795,73.7795,73.7057,73.7149,59015.0
2023-08-22 13:05:00,79.91,79.94,79.88,79.92,15388.0,73.7149,73.7426,73.6872,73.7241,15388.0
2023-08-22 13:10:00,79.91,79.94,79.85,79.89,51948.0,73.7149,73.7426,73.6595,73.6964,51948.0
2023-08-22 13:15:00,79.89,79.9,79.84,79.87,45345.0,73.6964,73.7057,73.6503,73.678,45345.0
2023-08-22 13:20:00,79.88,79.93,79.88,79.93,34143.0,73.6872,73.7333,73.6872,73.7333,34143.0
2023-08-22 13:25:00,79.92,79.98,79.91,79.97,11424.0,73.7241,73.7795,73.7149,73.7702,11424.0
2023-08-22 13:30:00,79.98,79.98,79.91,79.91,8078.0,73.7795,73.7795,73.7149,73.7149,8078.0
2023-08-22 13:35:00,79.92,79.96,79.87,79.89,38731.0,73.7241,73.761,73.678,73.6964,38731.0
2023-08-22 13:40:00,79.88,79.91,79.86,79.88,6657.0,73.6872,73.7149,73.6688,73.6872,6657.0
2023-08-22 13:45:00,79.87,79.9,79.84,79.88,15656.0,73.678,73.7057,73.6503,73.6872,15656.0
2023-08-22 13:50:00,79.86,79.87,79.84,79.86,7720.0,73.6688,73.678,73.6503,73.6688,7720.0
2023-08-22 13:55:00,79.88,79.89,79.84,79.89,17449.0,73.6872,73.6964,73.6503,73.6964,17449.0
2023-08-22 14:00:00,79.87,79.99,79.82,79.96,57033.0,73.678,73.7887,73.6319,73.761,57033.0
2023-08-22 14:05:00,79.97,79.98,79.94,79.98,19449.0,73.7702,73.7795,73.7426,73.7795,19449.0
2023-08-22 14:10:00,79.98,79.98,79.89,79.95,47431.0,73.7795,73.7795,73.6964,73.7518,47431.0
2023-08-22 14:15:00,79.96,80.0,79.89,79.92,29073.0,73.761,73.7979,73.6964,73.7241,29073.0
2023-08-22 14:20:00,79.92,79.95,79.89,79.92,17742.0,73.7241,73.7518,73.6964,73.7241,17742.0
2023-08-22 14:25:00,79.92,80.0,79.92,79.99,12523.0,73.7241,73.7979,73.7241,73.7887,12523.0
2023-08-22 14:30:00,80.0,80.08,79.99,80.08,78056.0,73.7979,73.8717,73.7887,73.8717,78056.0
2023-08-22 14:35:00,80.09,80.11,80.04,80.07,21732.0,73.8809,73.8994,73.8348,73.8625,21732.0
2023-08-22 14:40:00,80.08,80.09,80.01,80.04,47132.0,73.8717,73.8809,73.8071,73.8348,47132.0
2023-08-22 14:45:00,80.03,80.06,79.98,80.01,42562.0,73.8256,73.8533,73.7795,73.8071,42562.0
2023-08-22 14:50:00,80.0,80.03,80.0,80.02,18126.0,73.7979,73.8256,73.7979,73.8164,18126.0
2023-08-22 14:55:00,80.02,80.09,80.01,80.07,31881.0,73.8164,73.8809,73.8071,73.8625,31881.0
2023-08-22 15:00:00,80.08,80.12,80.07,80.11,21617.0,73.8717,73.9086,73.8625,73.8994,21617.0
2023-08-22 15:05:00,80.12,80.2,80.11,80.19,75522.0,73.9086,73.9824,73.8994,73.9732,75522.0
2023-08-22 15:10:00,80.2,80.22,80.16,80.22,62630.0,73.9824,74.0009,73.9455,74.0009,62630.0
2023-08-22 15:15:00,80.23,80.25,80.2,80.21,27413.0,74.0101,74.0285,73.9824,73.9916,27413.0
2023-08-22 15:20:00,80.2,80.22,80.09,80.11,49645.0,73.9824,74.0009,73.8809,73.8994,49645.0
2023-08-22 15:25:00,80.1,80.18,80.05,80.1,25768.0,73.8902,73.964,73.844,73.8902,25768.0
2023-08-22 15:30:00,80.09,80.1,79.94,79.97,80217.0,73.8809,73.8902,73.7426,73.7702,80217.0
2023-08-22 15:35:00,79.96,80.0,79.95,79.97,29970.0,73.761,73.7979,73.7518,73.7702,29970.0
2023-08-22 15:40:00,79.96,80.0,79.93,79.95,20367.0,73.761,73.7979,73.7333,73.7518,20367.0
2023-08-22 15:45:00,79.96,80.02,79.94,79.98,40722.0,73.761,73.8164,73.7426,73.7795,40722.0
2023-08-22 15:50:00,79.98,80.02,79.95,79.96,68589.0,73.7795,73.8164,73.7518,73.761,68589.0
2023-08-22 15:55:00,79.96,80.02,79.92,79.95,202004.0,73.761,73.8164,73.7241,73.7518,202004.0
2023-08-23 09:30:00,80.34,80.41,80.2,80.37,142849.0,74.1116,74.1761,73.9824,74.1392,142849.0
2023-08-23 09:35:00,80.37,80.53,80.37,80.41,87064.0,74.1392,74.2868,74.1392,74.1761,87064.0
2023-08-23 09:40:00,80.41,80.57,80.37,80.51,67688.0,74.1761,74.3237,74.1392,74.2684,67688.0
2023-08-23 09:45:00,80.54,80.61,80.48,80.51,86287.0,74.296,74.3606,74.2407,74.2684,86287.0
2023-08-23 09:50:00,80.52,80.56,80.4,80.53,37795.0,74.2776,74.3145,74.1669,74.2868,37795.0
2023-08-23 09:55:00,80.54,80.71,80.52,80.68,37276.0,74.296,74.4529,74.2776,74.4252,37276.0
2023-08-23 10:00:00,80.68,80.76,80.64,80.75,43490.0,74.4252,74.499,74.3883,74.4898,43490.0
2023-08-23 10:05:00,80.76,80.85,80.76,80.8,26715.0,74.499,74.582,74.499,74.5359,26715.0
2023-08-23 10:10:00,80.8,80.89,80.76,80.87,17386.0,74.5359,74.6189,74.499,74.6005,17386.0
2023-08-23 10:15:00,80.89,80.9,80.77,80.81,33104.0,74.6189,74.6281,74.5082,74.5451,33104.0
2023-08-23 10:20:00,80.81,80.87,80.74,80.81,55200.0,74.5451,74.6005,74.4805,74.5451,55200.0
2023-08-23 10:25:00,80.82,80.82,80.72,80.76,18909.0,74.5543,74.5543,74.4621,74.499,18909.0
2023-08-23 10:30:00,80.75,80.79,80.71,80.73,21462.0,74.4898,74.5267,74.4529,74.4713,21462.0
2023-08-23 10:35:00,80.73,80.76,80.64,80.69,33745.0,74.4713,74.499,74.3883,74.4344,33745.0
2023-08-23 10:40:00,80.7,80.77,80.69,80.74,27447.0,74.4436,74.5082,74.4344,74.4805,27447.0
2023-08-23 10:45:00,80.76,80.86,80.75,80.85,15262.0,74.499,74.5912,74.4898,74.582,15262.0
2023-08-23 10:50:00,80.85,80.86,80.76,80.76,13329.0,74.582,74.5912,74.499,74.499,13329.0
2023-08-23 10:55:00,80.76,80.9,80.76,80.9,33896.0,74.499,74.6281,74.499,74.6281,33896.0
2023-08-23 11:00:00,80.9,80.9,80.75,80.78,26580.0,74.6281,74.6281,74.4898,74.5174,26580.0
2023-08-23 11:05:00,80.8,80.81,80.74,80.77,18574.0,74.5359,74.5451,74.4805,74.5082,18574.0
2023-08-23 11:10:00,80.76,80.82,80.74,80.79,24639.0,74.499,74.5543,74.4805,74.5267,24639.0
2023-08-23 11:15:00,80.79,80.82,80.76,80.78,12251.0,74.5267,74.5543,74.499,74.5174,12251.0
2023-08-23 11:20:00,80.8,80.83,80.76,80.8,14676.0,74.5359,74.5636,74.499,74.5359,14676.0
2023-08-23 11:25:00,80.81,80.87,80.8,80.83,9481.0,74.5451,74.6005,74.5359,74.5636,9481.0
2023-08-23 11:30:00,80.82,80.91,80.81,80.88,31763.0,74.5543,74.6374,74.5451,74.6097,31763.0
2023-08-23 11:35:00,80.89,80.89,80.8,80.82,72920.0,74.6189,74.6189,74.5359,74.5543,72920.0
2023-08-23 11:40:00,80.82,80.86,80.78,80.85,44814.0,74.5543,74.5912,74.5174,74.582,44814.0
2023-08-23 11:45:00,80.86,80.91,80.86,80.9,13565.0,74.5912,74.6374,74.5912,74.6281,13565.0
2023-08-23 11:50:00,80.91,80.96,80.87,80.89,28293.0,74.6374,74.6835,74.6005,74.6189,28293.0
2023-08-23 11:55:00,80.89,80.94,80.83,80.92,33778.0,74.6189,74.665,74.5636,74.6466,33778.0
2023-08-23 12:00:00,80.91,80.95,80.9,80.9,17231.0,74.6374,74.6743,74.6281,74.6281,17231.0
2023-08-23 12:05:00,80.91,80.97,80.9,80.9,21550.0,74.6374,74.6927,74.6281,74.6281,21550.0
2023-08-23 12:10:00,80.9,80.98,80.89,80.96,17681.0,74.6281,74.7019,74.6189,74.6835,17681.0
2023-08-23 12:15:00,80.96,80.97,80.93,80.94,20443.0,74.6835,74.6927,74.6558,74.665,20443.0
2023-08-23 12:20:00,80.93,80.97,80.91,80.95,14150.0,74.6558,74.6927,74.6374,74.6743,14150.0
2023-08-23 12:25:00,80.95,80.99,80.93,80.99,9673.0,74.6743,74.7112,74.6558,74.7112,9673.0
2023-08-23 12:30:00,81.0,81.06,80.99,81.02,23753.0,74.7204,74.7757,74.7112,74.7388,23753.0
2023-08-23 12:35:00,81.01,81.03,80.99,81.01,8911.0,74.7296,74.7481,74.7112,74.7296,8911.0
2023-08-23 12:40:00,81.02,81.05,81.01,81.05,14351.0,74.7388,74.7665,74.7296,74.7665,14351.0
2023-08-23 12:45:00,81.04,81.07,81.0,81.06,13109.0,74.7573,74.785,74.7204,74.7757,13109.0
2023-08-23 12:50:00,81.06,81.1,81.03,81.04,15414.0,74.7757,74.8126,74.7481,74.7573,15414.0
2023-08-23 12:55:00,81.04,81.04,81.0,81.03,8807.0,74.7573,74.7573,74.7204,74.7481,8807.0
2023-08-23 13:00:00,81.03,81.05,81.01,81.05,12433.0,74.7481,74.7665,74.7296,74.7665,12433.0
2023-08-23 13:05:00,81.05,81.08,81.03,81.08,9976.0,74.7665,74.7942,74.7481,74.7942,9976.0
2023-08-23 13:10:00,81.08,81.1,81.03,81.03,16991.0,74.7942,74.8126,74.7481,74.7481,16991.0
2023-08-23 13:15:00,81.04,81.1,81.04,81.09,45674.0,74.7573,74.8126,74.7573,74.8034,45674.0
2023-08-23 13:20:00,81.1,81.13,81.08,81.11,12291.0,74.8126,74.8403,74.7942,74.8219,12291.0
2023-08-23 13:25:00,81.11,81.11,81.08,81.11,10809.0,74.8219,74.8219,74.7942,74.8219,10809.0
2023-08-23 13:30:00,81.12,81.23,81.12,81.19,31886.0,74.8311,74.9326,74.8311,74.8957,31886.0
2023-08-23 13:35:00,81.19,81.21,81.17,81.2,14302.0,74.8957,74.9141,74.8772,74.9049,14302.0
2023-08-23 13:40:00,81.21,81.23,81.19,81.22,25869.0,74.9141,74.9326,74.8957,74.9233,25869.0
2023-08-23 13:45:00,81.21,81.25,81.2,81.23,9792.0,74.9141,74.951,74.9049,74.9326,9792.0
2023-08-23 13:50:00,81.22,81.25,81.2,81.24,19930.0,74.9233,74.951,74.9049,74.9418,19930.0
2023-08-23 13:55:00,81.23,81.24,81.18,81.24,22013.0,74.9326,74.9418,74.8864,74.9418,22013.0
2023-08-23 14:00:00,81.24,81.24,81.18,81.22,31501.0,74.9418,74.9418,74.8864,74.9233,31501.0
2023-08-23 14:05:00,81.2,81.28,81.19,81.25,33093.0,74.9049,74.9787,74.8957,74.951,33093.0
2023-08-23 14:10:00,81.25,81.28,81.24,81.26,18537.0,74.951,74.9787,74.9418,74.9602,18537.0
2023-08-23 14:15:00,81.25,81.25,81.16,81.2,15224.0,74.951,74.951,74.868,74.9049,15224.0
2023-08-23 14:20:00,81.2,81.22,81.17,81.22,19294.0,74.9049,74.9233,74.8772,74.9233,19294.0
2023-08-23 14:25:00,81.22,81.25,81.19,81.2,38532.0,74.9233,74.951,74.8957,74.9049,38532.0
2023-08-23 14:30:00,81.21,81.24,81.19,81.24,18847.0,74.9141,74.9418,74.8957,74.9418,18847.0
2023-08-23 14:35:00,81.25,81.25,81.16,81.18,33496.0,74.951,74.951,74.868,74.8864,33496.0
2023-08-23 14:40:00,81.19,81.21,81.15,81.16,48411.0,74.8957,74.9141,74.8588,74.868,48411.0
2023-08-23 14:45:00,81.16,81.18,81.15,81.15,90853.0,74.868,74.8864,74.8588,74.8588,90853.0
2023-08-23 14:50:00,81.16,81.21,81.15,81.2,17851.0,74.868,74.9141,74.8588,74.9049,17851.0
2023-08-23 14:55:00,81.2,81.21,81.15,81.19,11224.0,74.9049,74.9141,74.8588,74.8957,11224.0
2023-08-23 15:00:00,81.2,81.22,81.15,81.22,28665.0,74.9049,74.9233,74.8588,74.9233,28665.0
2023-08-23 15:05:00,81.22,81.28,81.22,81.24,36638.0,74.9233,74.9787,74.9233,74.9418,36638.0
2023-08-23 15:10:00,81.23,81.26,81.21,81.22,15875.0,74.9326,74.9602,74.9141,74.9233,15875.0
2023-08-23 15:15:00,81.23,81.26,81.2,81.22,19830.0,74.9326,74.9602,74.9049,74.9233,19830.0
2023-08-23 15:20:00,81.22,81.23,81.16,81.22,24359.0,74.9233,74.9326,74.868,74.9233,24359.0
2023-08-23 15:25:00,81.21,81.25,81.2,81.23,23607.0,74.9141,74.951,74.9049,74.9326,23607.0
2023-08-23 15:30:00,81.22,81.25,81.14,81.18,51623.0,74.9233,74.951,74.8495,74.8864,51623.0
2023-08-23 15:35:00,81.17,81.24,81.16,81.23,33783.0,74.8772,74.9418,74.868,74.9326,33783.0
2023-08-23 15:40:00,81.24,81.29,81.23,81.27,29930.0,74.9418,74.9879,74.9326,74.9695,29930.0
2023-08-23 15:45:00,81.28,81.29,81.18,81.18,42540.0,74.9787,74.9879,74.8864,74.8864,42540.0
2023-08-23 15:50:00,81.18,81.19,81.1,81.15,66319.0,74.8864,74.8957,74.8126,74.8588,66319.0
2023-08-23 15:55:00,81.15,81.23,81.12,81.22,209168.0,74.8588,74.9326,74.8311,74.9233,209168.0
2023-08-24 09:30:00,81.42,81.73,81.22,81.64,278294.0,75.1078,75.3938,74.9233,75.3108,278294.0
2023-08-24 09:35:00,81.65,81.86,81.61,81.86,80799.0,75.32,75.5137,75.2831,75.5137,80799.0
2023-08-24 09:40:00,81.85,81.97,81.81,81.9,58670.0,75.5045,75.6152,75.4676,75.5506,58670.0
2023-08-24 09:45:00,81.89,82.05,81.88,81.99,52146.0,75.5414,75.689,75.5322,75.6336,52146.0
2023-08-24 09:50:00,81.99,82.14,81.98,82.14,34567.0,75.6336,75.772,75.6244,75.772,34567.0
2023-08-24 09:55:00,82.13,82.31,82.13,82.21,37915.0,75.7628,75.9288,75.7628,75.8366,37915.0
2023-08-24 10:00:00,82.21,82.31,82.19,82.29,36491.0,75.8366,75.9288,75.8181,75.9104,36491.0
2023-08-24 10:05:00,82.3,82.31,82.16,82.21,20836.0,75.9196,75.9288,75.7905,75.8366,20836.0
2023-08-24 10:10:00,82.2,82.21,82.14,82.2,23491.0,75.8274,75.8366,75.772,75.8274,23491.0
2023-08-24 10:15:00,82.16,82.18,82.11,82.17,36240.0,75.7905,75.8089,75.7443,75.7997,36240.0
2023-08-24 10:20:00,82.18,82.26,82.15,82.15,31952.0,75.8089,75.8827,75.7812,75.7812,31952.0
2023-08-24 10:25:00,82.15,82.26,82.15,82.2,25967.0,75.7812,75.8827,75.7812,75.8274,25967.0
2023-08-24 10:30:00,82.19,82.21,82.03,82.11,80269.0,75.8181,75.8366,75.6705,75.7443,80269.0
2023-08-24 10:35:00,82.11,82.15,82.05,82.15,34482.0,75.7443,75.7812,75.689,75.7812,34482.0
2023-08-24 10:40:00,82.15,82.15,81.95,81.96,71913.0,75.7812,75.7812,75.5967,75.606,71913.0
2023-08-24 10:45:00,81.96,81.96,81.86,81.91,142643.0,75.606,75.606,75.5137,75.5598,142643.0
2023-08-24 10:50:00,81.9,81.95,81.86,81.9,56091.0,75.5506,75.5967,75.5137,75.5506,56091.0
2023-08-24 10:55:00,81.91,81.95,81.82,81.85,24789.0,75.5598,75.5967,75.4768,75.5045,24789.0
2023-08-24 11:00:00,81.84,81.85,81.6,81.63,66652.0,75.4953,75.5045,75.2739,75.3015,66652.0
2023-08-24 11:05:00,81.63,81.66,81.58,81.63,34334.0,75.3015,75.3292,75.2554,75.3015,34334.0
2023-08-24 11:10:00,81.62,81.64,81.57,81.57,46776.0,75.2923,75.3108,75.2462,75.2462,46776.0
2023-08-24 11:15:00,81.56,81.62,81.54,81.57,30047.0,75.237,75.2923,75.2185,75.2462,30047.0
2023-08-24 11:20:00,81.56,81.61,81.56,81.58,8882.0,75.237,75.2831,75.237,75.2554,8882.0
2023-08-24 11:25:00,81.57,81.64,81.55,81.64,27857.0,75.2462,75.3108,75.2277,75.3108,27857.0
2023-08-24 11:30:00,81.64,81.64,81.56,81.57,78236.0,75.3108,75.3108,75.237,75.2462,78236.0
2023-08-24 11:35:00,81.56,81.6,81.54,81.55,26753.0,75.237,75.2739,75.2185,75.2277,26753.0
2023-08-24 11:40:00,81.54,81.56,81.5,81.5,22845.0,75.2185,75.237,75.1816,75.1816,22845.0
2023-08-24 11:45:00,81.49,81.49,81.39,81.42,35278.0,75.1724,75.1724,75.0801,75.1078,35278.0
2023-08-24 11:50:00,81.41,81.46,81.39,81.4,36475.0,75.0986,75.1447,75.0801,75.0894,36475.0
2023-08-24 11:55:00,81.39,81.39,81.31,81.32,23443.0,75.0801,75.0801,75.0064,75.0156,23443.0
2023-08-24 12:00:00,81.33,81.33,81.28,81.29,40755.0,75.0248,75.0248,74.9787,74.9879,40755.0
2023-08-24 12:05:00,81.29,81.43,81.29,81.39,74861.0,74.9879,75.117,74.9879,75.0801,74861.0
2023-08-24 12:10:00,81.38,81.41,81.36,81.38,38645.0,75.0709,75.0986,75.0525,75.0709,38645.0
2023-08-24 12:15:00,81.38,81.46,81.32,81.34,27462.0,75.0709,75.1447,75.0156,75.034,27462.0
2023-08-24 12:20:00,81.34,81.37,81.31,81.32,41707.0,75.034,75.0617,75.0064,75.0156,41707.0
2023-08-24 12:25:00,81.33,81.37,81.23,81.25,36001.0,75.0248,75.0617,74.9326,74.951,36001.0
2023-08-24 12:30:00,81.25,81.27,81.22,81.27,21666.0,74.951,74.9695,74.9233,74.9695,21666.0
2023-08-24 12:35:00,81.26,81.28,81.17,81.17,29649.0,74.9602,74.9787,74.8772,74.8772,29649.0
2023-08-24 12:40:00,81.18,81.27,81.18,81.23,23049.0,74.8864,74.9695,74.8864,74.9326,23049.0
2023-08-24 12:45:00,81.22,81.23,81.17,81.22,30048.0,74.9233,74.9326,74.8772,74.9233,30048.0
2023-08-24 12:50:00,81.22,81.28,81.17,81.19,38700.0,74.9233,74.9787,74.8772,74.8957,38700.0
2023-08-24 12:55:00,81.19,81.19,81.1,81.13,28028.0,74.8957,74.8957,74.8126,74.8403,28028.0
2023-08-24 13:00:00,81.13,81.15,81.04,81.08,37502.0,74.8403,74.8588,74.7573,74.7942,37502.0
2023-08-24 13:05:00,81.07,81.11,81.05,81.11,21895.0,74.785,74.8219,74.7665,74.8219,21895.0
2023-08-24 13:10:00,81.1,81.12,81.03,81.06,24492.0,74.8126,74.8311,74.7481,74.7757,24492.0
2023-08-24 13:15:00,81.05,81.09,81.01,81.04,31649.0,74.7665,74.8034,74.7296,74.7573,31649.0
2023-08-24 13:20:00,81.03,81.09,81.02,81.05,30419.0,74.7481,74.8034,74.7388,74.7665,30419.0
2023-08-24 13:25:00,81.04,81.06,81.01,81.04,30569.0,74.7573,74.7757,74.7296,74.7573,30569.0
2023-08-24 13:30:00,81.03,81.09,80.99,81.0,39988.0,74.7481,74.8034,74.7112,74.7204,39988.0
2023-08-24 13:35:00,81.0,81.07,80.99,81.06,43481.0,74.7204,74.785,74.7112,74.7757,43481.0
2023-08-24 13:40:00,81.07,81.1,81.03,81.04,22215.0,74.785,74.8126,74.7481,74.7573,22215.0
2023-08-24 13:45:00,81.04,81.1,81.02,81.02,23047.0,74.7573,74.8126,74.7388,74.7388,23047.0
2023-08-24 13:50:00,81.02,81.02,80.95,80.97,21016.0,74.7388,74.7388,74.6743,74.6927,21016.0
2023-08-24 13:55:00,80.98,81.02,80.93,80.97,36036.0,74.7019,74.7388,74.6558,74.6927,36036.0
2023-08-24 14:00:00,80.97,81.03,80.97,80.97,22605.0,74.6927,74.7481,74.6927,74.6927,22605.0
2023-08-24 14:05:00,80.97,80.99,80.94,80.96,25750.0,74.6927,74.7112,74.665,74.6835,25750.0
2023-08-24 14:10:00,80.95,81.04,80.95,80.97,36565.0,74.6743,74.7573,74.6743,74.6927,36565.0
2023-08-24 14:15:00,80.97,80.98,80.84,80.84,26369.0,74.6927,74.7019,74.5728,74.5728,26369.0
2023-08-24 14:20:00,80.84,80.91,80.83,80.88,24594.0,74.5728,74.6374,74.5636,74.6097,24594.0
2023-08-24 14:25:00,80.87,80.88,80.83,80.86,32577.0,74.6005,74.6097,74.5636,74.5912,32577.0
2023-08-24 14:30:00,80.86,80.91,80.84,80.85,52783.0,74.5912,74.6374,74.5728,74.582,52783.0
2023-08-24 14:35:00,80.86,80.89,80.81,80.89,37415.0,74.5912,74.6189,74.5451,74.6189,37415.0
2023-08-24 14:40:00,80.89,80.9,80.82,80.89,41267.0,74.6189,74.6281,74.5543,74.6189,41267.0
2023-08-24 14:45:00,80.88,80.99,80.88,80.92,48916.0,74.6097,74.7112,74.6097,74.6466,48916.0
2023-08-24 14:50:00,80.92,80.98,80.91,80.98,38277.0,74.6466,74.7019,74.6374,74.7019,38277.0
2023-08-24 14:55:00,80.97,81.05,80.96,81.02,50889.0,74.6927,74.7665,74.6835,74.7388,50889.0
2023-08-24 15:00:00,81.01,81.05,80.98,80.98,51450.0,74.7296,74.7665,74.7019,74.7019,51450.0
2023-08-24 15:05:00,80.98,81.05,80.98,81.01,46890.0,74.7019,74.7665,74.7019,74.7296,46890.0
2023-08-24 15:10:00,81.01,81.09,81.0,81.09,43866.0,74.7296,74.8034,74.7204,74.8034,43866.0
2023-08-24 15:15:00,81.1,81.12,81.05,81.09,111111.0,74.8126,74.8311,74.7665,74.8034,111111.0
2023-08-24 15:20:00,81.09,81.15,81.07,81.08,102171.0,74.8034,74.8588,74.785,74.7942,102171.0
2023-08-24 15:25:00,81.09,81.15,81.09,81.1,39136.0,74.8034,74.8588,74.8034,74.8126,39136.0
2023-08-24 15:30:00,81.11,81.19,81.1,81.17,47459.0,74.8219,74.8957,74.8126,74.8772,47459.0
2023-08-24 15:35:00,81.17,81.18,81.11,81.13,104377.0,74.8772,74.8864,74.8219,74.8403,104377.0
2023-08-24 15:40:00,81.13,81.16,81.03,81.03,84482.0,74.8403,74.868,74.7481,74.7481,84482.0
2023-08-24 15:45:00,81.02,81.03,80.93,81.03,72872.0,74.7388,74.7481,74.6558,74.7481,72872.0
2023-08-24 15:50:00,81.03,81.06,80.96,80.97,135342.0,74.7481,74.7757,74.6835,74.6927,135342.0
2023-08-24 15:55:00,80.97,81.01,80.86,80.86,219274.0,74.6927,74.7296,74.5912,74.5912,219274.0
2023-08-25 09:30:00,80.99,81.28,80.99,81.24,146409.0,74.7112,74.9787,74.7112,74.9418,146409.0
2023-08-25 09:35:00,81.22,81.32,81.13,81.29,57070.0,74.9233,75.0156,74.8403,74.9879,57070.0
2023-08-25 09:40:00,81.29,81.32,80.98,81.02,65429.0,74.9879,75.0156,74.7019,74.7388,65429.0
2023-08-25 09:45:00,81.02,81.23,80.99,81.15,44229.0,74.7388,74.9326,74.7112,74.8588,44229.0
2023-08-25 09:50:00,81.15,81.17,80.92,80.94,59687.0,74.8588,74.8772,74.6466,74.665,59687.0
2023-08-25 09:55:00,80.95,81.03,80.88,81.03,35116.0,74.6743,74.7481,74.6097,74.7481,35116.0
2023-08-25 10:00:00,81.04,81.23,80.97,81.14,128988.0,74.7573,74.9326,74.6927,74.8495,128988.0
2023-08-25 10:05:00,81.12,81.2,80.99,81.01,50343.0,74.8311,74.9049,74.7112,74.7296,50343.0
2023-08-25 10:10:00,81.05,81.19,81.02,81.19,59492.0,74.7665,74.8957,74.7388,74.8957,59492.0
2023-08-25 10:15:00,81.19,81.5,81.1,81.14,74249.0,74.8957,75.1816,74.8126,74.8495,74249.0
2023-08-25 10:20:00,81.15,81.17,81.02,81.04,55688.0,74.8588,74.8772,74.7388,74.7573,55688.0
2023-08-25 10:25:00,81.02,81.12,80.95,81.04,57637.0,74.7388,74.8311,74.6743,74.7573,57637.0
2023-08-25 10:30:00,81.04,81.07,80.91,81.0,61802.0,74.7573,74.785,74.6374,74.7204,61802.0
2023-08-25 10:35:00,81.0,81.03,80.9,80.9,34799.0,74.7204,74.7481,74.6281,74.6281,34799.0
2023-08-25 10:40:00,80.91,80.97,80.75,80.79,75372.0,74.6374,74.6927,74.4898,74.5267,75372.0
2023-08-25 10:45:00,80.78,80.78,80.64,80.69,33112.0,74.5174,74.5174,74.3883,74.4344,33112.0
2023-08-25 10:50:00,80.69,80.75,80.67,80.68,32973.0,74.4344,74.4898,74.416,74.4252,32973.0
2023-08-25 10:55:00,80.69,80.69,80.62,80.66,20818.0,74.4344,74.4344,74.3698,74.4067,20818.0
2023-08-25 11:00:00,80.67,80.72,80.59,80.69,56729.0,74.416,74.4621,74.3422,74.4344,56729.0
2023-08-25 11:05:00,80.69,80.89,80.69,80.86,72386.0,74.4344,74.6189,74.4344,74.5912,72386.0
2023-08-25 11:10:00,80.88,81.03,80.88,80.94,48099.0,74.6097,74.7481,74.6097,74.665,48099.0
2023-08-25 11:15:00,80.95,80.96,80.79,80.89,53284.0,74.6743,74.6835,74.5267,74.6189,53284.0
2023-08-25 11:20:00,80.88,80.93,80.85,80.92,53100.0,74.6097,74.6558,74.582,74.6466,53100.0
2023-08-25 11:25:00,80.95,81.22,80.95,81.22,41841.0,74.6743,74.9233,74.6743,74.9233,41841.0
2023-08-25 11:30:00,81.23,81.24,81.09,81.12,49662.0,74.9326,74.9418,74.8034,74.8311,49662.0
2023-08-25 11:35:00,81.13,81.26,81.13,81.19,65048.0,74.8403,74.9602,74.8403,74.8957,65048.0
2023-08-25 11:40:00,81.19,81.19,81.07,81.13,67234.0,74.8957,74.8957,74.785,74.8403,67234.0
2023-08-25 11:45:00,81.11,81.13,81.04,81.09,47792.0,74.8219,74.8403,74.7573,74.8034,47792.0
2023-08-25 11:50:00,81.11,81.12,81.02,81.07,34737.0,74.8219,74.8311,74.7388,74.785,34737.0
2023-08-25 11:55:00,81.05,81.05,80.91,80.98,64304.0,74.7665,74.7665,74.6374,74.7019,64304.0
2023-08-25 12:00:00,80.97,81.1,80.97,81.04,40392.0,74.6927,74.8126,74.6927,74.7573,40392.0
2023-08-25 12:05:00,81.04,81.05,80.95,81.0,14549.0,74.7573,74.7665,74.6743,74.7204,14549.0
2023-08-25 12:10:00,81.0,81.06,80.96,81.06,21637.0,74.7204,74.7757,74.6835,74.7757,21637.0
2023-08-25 12:15:00,81.05,81.1,80.99,81.08,33519.0,74.7665,74.8126,74.7112,74.7942,33519.0
2023-08-25 12:20:00,81.07,81.16,81.05,81.16,27988.0,74.785,74.868,74.7665,74.868,27988.0
2023-08-25 12:25:00,81.15,81.21,81.15,81.19,8208.0,74.8588,74.9141,74.8588,74.8957,8208.0
2023-08-25 12:30:00,81.18,81.22,81.11,81.11,20269.0,74.8864,74.9233,74.8219,74.8219,20269.0
2023-08-25 12:35:00,81.11,81.17,81.1,81.14,11653.0,74.8219,74.8772,74.8126,74.8495,11653.0
2023-08-25 12:40:00,81.14,81.2,81.1,81.12,23865.0,74.8495,74.9049,74.8126,74.8311,23865.0
2023-08-25 12:45:00,81.13,81.16,81.11,81.11,16405.0,74.8403,74.868,74.8219,74.8219,16405.0
2023-08-25 12:50:00,81.12,81.16,81.03,81.04,20270.0,74.8311,74.868,74.7481,74.7573,20270.0
2023-08-25 12:55:00,81.03,81.14,81.02,81.13,11482.0,74.7481,74.8495,74.7388,74.8403,11482.0
2023-08-25 13:00:00,81.14,81.19,81.11,81.11,9775.0,74.8495,74.8957,74.8219,74.8219,9775.0
2023-08-25 13:05:00,81.11,81.16,81.08,81.11,12062.0,74.8219,74.868,74.7942,74.8219,12062.0
2023-08-25 13:10:00,81.11,81.12,81.03,81.12,28716.0,74.8219,74.8311,74.7481,74.8311,28716.0
2023-08-25 13:15:00,81.13,81.16,80.98,81.02,32479.0,74.8403,74.868,74.7019,74.7388,32479.0
2023-08-25 13:20:00,81.0,81.0,80.89,80.91,38348.0,74.7204,74.7204,74.6189,74.6374,38348.0
2023-08-25 13:25:00,80.91,80.93,80.86,80.92,22370.0,74.6374,74.6558,74.5912,74.6466,22370.0
2023-08-25 13:30:00,80.92,80.93,80.79,80.86,46532.0,74.6466,74.6558,74.5267,74.5912,46532.0
2023-08-25 13:35:00,80.85,80.87,80.81,80.82,22074.0,74.582,74.6005,74.5451,74.5543,22074.0
2023-08-25 13:40:00,80.81,80.88,80.8,80.87,17593.0,74.5451,74.6097,74.5359,74.6005,17593.0
2023-08-25 13:45:00,80.86,80.87,80.81,80.86,24048.0,74.5912,74.6005,74.5451,74.5912,24048.0
2023-08-25 13:50:00,80.86,80.99,80.86,80.98,23216.0,74.5912,74.7112,74.5912,74.7019,23216.0
2023-08-25 13:55:00,80.97,81.03,80.94,80.99,96417.0,74.6927,74.7481,74.665,74.7112,96417.0
2023-08-25 14:00:00,80.99,81.03,80.97,81.0,35670.0,74.7112,74.7481,74.6927,74.7204,35670.0
2023-08-25 14:05:00,81.01,81.06,80.99,81.05,32511.0,74.7296,74.7757,74.7112,74.7665,32511.0
2023-08-25 14:10:00,81.05,81.17,81.02,81.14,34578.0,74.7665,74.8772,74.7388,74.8495,34578.0
2023-08-25 14:15:00,81.14,81.15,81.04,81.09,33774.0,74.8495,74.8588,74.7573,74.8034,33774.0
2023-08-25 14:20:00,81.1,81.18,81.1,81.13,51491.0,74.8126,74.8864,74.8126,74.8403,51491.0
2023-08-25 14:25:00,81.13,81.21,81.12,81.21,34471.0,74.8403,74.9141,74.8311,74.9141,34471.0
2023-08-25 14:30:00,81.22,81.29,81.21,81.28,55214.0,74.9233,74.9879,74.9141,74.9787,55214.0
2023-08-25 14:35:00,81.27,81.33,81.23,81.24,63172.0,74.9695,75.0248,74.9326,74.9418,63172.0
2023-08-25 14:40:00,81.25,81.28,81.16,81.18,33235.0,74.951,74.9787,74.868,74.8864,33235.0
2023-08-25 14:45:00,81.19,81.26,81.16,81.25,41727.0,74.8957,74.9602,74.868,74.951,41727.0
2023-08-25 14:50:00,81.26,81.3,81.24,81.29,47094.0,74.9602,74.9971,74.9418,74.9879,47094.0
2023-08-25 14:55:00,81.29,81.32,81.27,81.29,23701.0,74.9879,75.0156,74.9695,74.9879,23701.0
2023-08-25 15:00:00,81.3,81.39,81.28,81.32,42213.0,74.9971,75.0801,74.9787,75.0156,42213.0
2023-08-25 15:05:00,81.32,81.33,81.23,81.31,45907.0,75.0156,75.0248,74.9326,75.0064,45907.0
2023-08-25 15:10:00,81.31,81.32,81.22,81.22,19893.0,75.0064,75.0156,74.9233,74.9233,19893.0
2023-08-25 15:15:00,81.22,81.3,81.17,81.21,43910.0,74.9233,74.9971,74.8772,74.9141,43910.0
2023-08-25 15:20:00,81.22,81.3,81.22,81.29,13927.0,74.9233,74.9971,74.9233,74.9879,13927.0
2023-08-25 15:25:00,81.31,81.33,81.27,81.29,27478.0,75.0064,75.0248,74.9695,74.9879,27478.0
2023-08-25 15:30:00,81.29,81.31,81.25,81.28,43897.0,74.9879,75.0064,74.951,74.9787,43897.0
2023-08-25 15:35:00,81.28,81.28,81.13,81.16,30690.0,74.9787,74.9787,74.8403,74.868,30690.0
2023-08-25 15:40:00,81.15,81.22,81.14,81.22,21347.0,74.8588,74.9233,74.8495,74.9233,21347.0
2023-08-25 15:45:00,81.22,81.24,81.1,81.1,23481.0,74.9233,74.9418,74.8126,74.8126,23481.0
2023-08-25 15:50:00,81.1,81.1,80.91,80.96,113875.0,74.8126,74.8126,74.6374,74.6835,113875.0
2023-08-25 15:55:00,80.96,81.03,80.94,80.97,200023.0,74.6835,74.7481,74.665,74.6927,200023.0
2023-08-28 09:30:00,81.27,81.69,81.27,81.63,213746.0,74.9695,75.3569,74.9695,75.3015,213746.0
2023-08-28 09:35:00,81.64,81.89,81.64,81.81,67817.0,75.3108,75.5414,75.3108,75.4676,67817.0
2023-08-28 09:40:00,81.82,81.9,81.77,81.86,60853.0,75.4768,75.5506,75.4307,75.5137,60853.0
2023-08-28 09:45:00,81.85,81.91,81.82,81.88,67194.0,75.5045,75.5598,75.4768,75.5322,67194.0
2023-08-28 09:50:00,81.89,81.92,81.84,81.9,53824.0,75.5414,75.5691,75.4953,75.5506,53824.0
2023-08-28 09:55:00,81.9,81.96,81.84,81.94,90732.0,75.5506,75.606,75.4953,75.5875,90732.0
2023-08-28 10:00:00,81.95,81.99,81.89,81.96,78461.0,75.5967,75.6336,75.5414,75.606,78461.0
2023-08-28 10:05:00,81.95,81.98,81.92,81.93,17657.0,75.5967,75.6244,75.5691,75.5783,17657.0
2023-08-28 10:10:00,81.93,82.07,81.93,82.06,129378.0,75.5783,75.7074,75.5783,75.6982,129378.0
2023-08-28 10:15:00,82.06,82.07,81.98,81.99,99187.0,75.6982,75.7074,75.6244,75.6336,99187.0
2023-08-28 10:20:00,82.0,82.05,81.98,82.05,24063.0,75.6429,75.689,75.6244,75.689,24063.0
2023-08-28 10:25:00,82.06,82.11,82.01,82.06,29176.0,75.6982,75.7443,75.6521,75.6982,29176.0
2023-08-28 10:30:00,82.07,82.1,82.02,82.07,21028.0,75.7074,75.7351,75.6613,75.7074,21028.0
2023-08-28 10:35:00,82.06,82.1,82.02,82.08,22099.0,75.6982,75.7351,75.6613,75.7167,22099.0
2023-08-28 10:40:00,82.08,82.14,82.06,82.09,17677.0,75.7167,75.772,75.6982,75.7259,17677.0
2023-08-28 10:45:00,82.07,82.08,81.94,81.96,19297.0,75.7074,75.7167,75.5875,75.606,19297.0
2023-08-28 10:50:00,81.96,82.0,81.86,81.87,84236.0,75.606,75.6429,75.5137,75.5229,84236.0
2023-08-28 10:55:00,81.88,81.95,81.83,81.94,45193.0,75.5322,75.5967,75.486,75.5875,45193.0
2023-08-28 11:00:00,81.94,81.94,81.77,81.8,40256.0,75.5875,75.5875,75.4307,75.4584,40256.0
2023-08-28 11:05:00,81.79,81.83,81.76,81.83,30884.0,75.4491,75.486,75.4215,75.486,30884.0
2023-08-28 11:10:00,81.82,81.85,81.79,81.81,16644.0,75.4768,75.5045,75.4491,75.4676,16644.0
2023-08-28 11:15:00,81.79,81.84,81.77,81.84,33054.0,75.4491,75.4953,75.4307,75.4953,33054.0
2023-08-28 11:20:00,81.84,81.86,81.77,81.78,38266.0,75.4953,75.5137,75.4307,75.4399,38266.0
2023-08-28 11:25:00,81.77,81.86,81.75,81.81,29093.0,75.4307,75.5137,75.4122,75.4676,29093.0
2023-08-28 11:30:00,81.81,81.84,81.78,81.81,38720.0,75.4676,75.4953,75.4399,75.4676,38720.0
2023-08-28 11:35:00,81.81,81.89,81.79,81.88,22074.0,75.4676,75.5414,75.4491,75.5322,22074.0
2023-08-28 11:40:00,81.88,81.88,81.73,81.76,46108.0,75.5322,75.5322,75.3938,75.4215,46108.0
2023-08-28 11:45:00,81.75,81.84,81.75,81.78,22566.0,75.4122,75.4953,75.4122,75.4399,22566.0
2023-08-28 11:50:00,81.76,81.82,81.73,81.81,20897.0,75.4215,75.4768,75.3938,75.4676,20897.0
2023-08-28 11:55:00,81.81,81.86,81.79,81.86,10468.0,75.4676,75.5137,75.4491,75.5137,10468.0
2023-08-28 12:00:00,81.85,81.86,81.83,81.84,24643.0,75.5045,75.5137,75.486,75.4953,24643.0
2023-08-28 12:05:00,81.84,81.89,81.83,81.88,39738.0,75.4953,75.5414,75.486,75.5322,39738.0
2023-08-28 12:10:00,81.88,81.89,81.79,81.89,30288.0,75.5322,75.5414,75.4491,75.5414,30288.0
2023-08-28 12:15:00,81.89,81.91,81.79,81.8,17390.0,75.5414,75.5598,75.4491,75.4584,17390.0
2023-08-28 12:20:00,81.8,81.83,81.75,81.82,33797.0,75.4584,75.486,75.4122,75.4768,33797.0
2023-08-28 12:25:00,81.82,81.84,81.78,81.84,10655.0,75.4768,75.4953,75.4399,75.4953,10655.0
2023-08-28 12:30:00,81.83,81.84,81.79,81.8,11901.0,75.486,75.4953,75.4491,75.4584,11901.0
2023-08-28 12:35:00,81.81,81.81,81.74,81.81,18282.0,75.4676,75.4676,75.403,75.4676,18282.0
2023-08-28 12:40:00,81.8,81.88,81.78,81.86,18767.0,75.4584,75.5322,75.4399,75.5137,18767.0
2023-08-28 12:45:00,81.88,81.88,81.83,81.84,13224.0,75.5322,75.5322,75.486,75.4953,13224.0
2023-08-28 12:50:00,81.84,81.96,81.82,81.94,29474.0,75.4953,75.606,75.4768,75.5875,29474.0
2023-08-28 12:55:00,81.94,82.05,81.94,82.04,17119.0,75.5875,75.689,75.5875,75.6798,17119.0
2023-08-28 13:00:00,82.04,82.07,82.01,82.02,24986.0,75.6798,75.7074,75.6521,75.6613,24986.0
2023-08-28 13:05:00,82.03,82.09,82.03,82.03,35197.0,75.6705,75.7259,75.6705,75.6705,35197.0
2023-08-28 13:10:00,82.03,82.07,81.98,81.99,46378.0,75.6705,75.7074,75.6244,75.6336,46378.0
2023-08-28 13:15:00,81.99,81.99,81.93,81.97,22397.0,75.6336,75.6336,75.5783,75.6152,22397.0
2023-08-28 13:20:00,81.97,82.01,81.96,81.97,14874.0,75.6152,75.6521,75.606,75.6152,14874.0
2023-08-28 13:25:00,81.98,82.0,81.91,81.95,11090.0,75.6244,75.6429,75.5598,75.5967,11090.0
2023-08-28 13:30:00,81.95,82.02,81.95,82.0,16034.0,75.5967,75.6613,75.5967,75.6429,16034.0
2023-08-28 13:35:00,81.98,82.01,81.94,82.01,20958.0,75.6244,75.6521,75.5875,75.6521,20958.0
2023-08-28 13:40:00,82.0,82.03,81.93,81.95,13938.0,75.6429,75.6705,75.5783,75.5967,13938.0
2023-08-28 13:45:00,81.94,81.97,81.88,81.94,13219.0,75.5875,75.6152,75.5322,75.5875,13219.0
2023-08-28 13:50:00,81.94,81.98,81.84,81.85,33153.0,75.5875,75.6244,75.4953,75.5045,33153.0
2023-08-28 13:55:00,81.84,81.85,81.74,81.76,24398.0,75.4953,75.5045,75.403,75.4215,24398.0
2023-08-28 14:00:00,81.76,81.77,81.71,81.73,30109.0,75.4215,75.4307,75.3753,75.3938,30109.0
2023-08-28 14:05:00,81.73,81.76,81.7,81.75,19244.0,75.3938,75.4215,75.3661,75.4122,19244.0
2023-08-28 14:10:00,81.74,81.75,81.69,81.73,22632.0,75.403,75.4122,75.3569,75.3938,22632.0
2023-08-28 14:15:00,81.73,81.74,81.67,81.68,31389.0,75.3938,75.403,75.3384,75.3477,31389.0
2023-08-28 14:20:00,81.67,81.72,81.67,81.7,13664.0,75.3384,75.3846,75.3384,75.3661,13664.0
2023-08-28 14:25:00,81.71,81.76,81.69,81.73,18184.0,75.3753,75.4215,75.3569,75.3938,18184.0
2023-08-28 14:30:00,81.73,81.77,81.69,81.76,26343.0,75.3938,75.4307,75.3569,75.4215,26343.0
2023-08-28 14:35:00,81.76,81.82,81.75,81.77,42165.0,75.4215,75.4768,75.4122,75.4307,42165.0
2023-08-28 14:40:00,81.78,81.82,81.77,81.8,25962.0,75.4399,75.4768,75.4307,75.4584,25962.0
2023-08-28 14:45:00,81.8,81.81,81.77,81.78,17397.0,75.4584,75.4676,75.4307,75.4399,17397.0
2023-08-28 14:50:00,81.8,81.86,81.79,81.86,19954.0,75.4584,75.5137,75.4491,75.5137,19954.0
2023-08-28 14:55:00,81.86,81.87,81.8,81.83,15616.0,75.5137,75.5229,75.4584,75.486,15616.0
2023-08-28 15:00:00,81.84,81.86,81.79,81.8,14116.0,75.4953,75.5137,75.4491,75.4584,14116.0
2023-08-28 15:05:00,81.8,81.87,81.8,81.86,15947.0,75.4584,75.5229,75.4584,75.5137,15947.0
2023-08-28 15:10:00,81.85,81.87,81.76,81.78,13774.0,75.5045,75.5229,75.4215,75.4399,13774.0
2023-08-28 15:15:00,81.78,81.82,81.74,81.79,12186.0,75.4399,75.4768,75.403,75.4491,12186.0
2023-08-28 15:20:00,81.8,81.81,81.72,81.75,41868.0,75.4584,75.4676,75.3846,75.4122,41868.0
2023-08-28 15:25:00,81.75,81.79,81.72,81.76,19735.0,75.4122,75.4491,75.3846,75.4215,19735.0
2023-08-28 15:30:00,81.75,81.78,81.7,81.76,25604.0,75.4122,75.4399,75.3661,75.4215,25604.0
2023-08-28 15:35:00,81.75,81.79,81.72,81.74,34484.0,75.4122,75.4491,75.3846,75.403,34484.0
2023-08-28 15:40:00,81.74,81.75,81.71,81.73,27284.0,75.403,75.4122,75.3753,75.3938,27284.0
2023-08-28 15:45:00,81.73,81.91,81.73,81.79,98167.0,75.3938,75.5598,75.3938,75.4491,98167.0
2023-08-28 15:50:00,81.77,81.8,81.68,81.7,81665.0,75.4307,75.4584,75.3477,75.3661,81665.0
2023-08-28 15:55:00,81.69,81.76,81.68,81.71,234278.0,75.3569,75.4215,75.3477,75.3753,234278.0
2023-08-29 09:30:00,81.67,81.78,81.44,81.52,158203.0,75.3384,75.4399,75.1263,75.2001,158203.0
2023-08-29 09:35:00,81.51,81.57,81.38,81.57,67197.0,75.1908,75.2462,75.0709,75.2462,67197.0
2023-08-29 09:40:00,81.57,81.68,81.52,81.66,47997.0,75.2462,75.3477,75.2001,75.3292,47997.0
2023-08-29 09:45:00,81.66,81.77,81.62,81.72,33268.0,75.3292,75.4307,75.2923,75.3846,33268.0
2023-08-29 09:50:00,81.72,81.72,81.6,81.66,27746.0,75.3846,75.3846,75.2739,75.3292,27746.0
2023-08-29 09:55:00,81.65,81.68,81.56,81.62,59652.0,75.32,75.3477,75.237,75.2923,59652.0
2023-08-29 10:00:00,81.62,81.82,81.62,81.8,102351.0,75.2923,75.4768,75.2923,75.4584,102351.0
2023-08-29 10:05:00,81.81,81.94,81.76,81.94,49269.0,75.4676,75.5875,75.4215,75.5875,49269.0
2023-08-29 10:10:00,81.94,81.95,81.79,81.95,28205.0,75.5875,75.5967,75.4491,75.5967,28205.0
2023-08-29 10:15:00,81.94,82.13,81.94,82.12,48435.0,75.5875,75.7628,75.5875,75.7536,48435.0
2023-08-29 10:20:00,82.12,82.26,82.12,82.24,72143.0,75.7536,75.8827,75.7536,75.8643,72143.0
2023-08-29 10:25:00,82.24,82.25,82.14,82.15,31934.0,75.8643,75.8735,75.772,75.7812,31934.0
2023-08-29 10:30:00,82.16,82.23,82.16,82.2,93497.0,75.7905,75.855,75.7905,75.8274,93497.0
2023-08-29 10:35:00,82.19,82.24,82.05,82.08,87503.0,75.8181,75.8643,75.689,75.7167,87503.0
2023-08-29 10:40:00,82.09,82.12,82.01,82.02,28700.0,75.7259,75.7536,75.6521,75.6613,28700.0
2023-08-29 10:45:00,82.01,82.06,81.96,82.05,32204.0,75.6521,75.6982,75.606,75.689,32204.0
2023-08-29 10:50:00,82.05,82.11,82.03,82.03,15408.0,75.689,75.7443,75.6705,75.6705,15408.0
2023-08-29 10:55:00,82.02,82.07,81.99,82.02,46005.0,75.6613,75.7074,75.6336,75.6613,46005.0
2023-08-29 11:00:00,82.03,82.03,81.92,81.95,34305.0,75.6705,75.6705,75.5691,75.5967,34305.0
2023-08-29 11:05:00,81.95,82.02,81.94,81.98,33340.0,75.5967,75.6613,75.5875,75.6244,33340.0
2023-08-29 11:10:00,81.98,81.98,81.91,81.98,16135.0,75.6244,75.6244,75.5598,75.6244,16135.0
2023-08-29 11:15:00,81.98,82.05,81.97,82.03,19052.0,75.6244,75.689,75.6152,75.6705,19052.0
2023-08-29 11:20:00,82.03,82.05,82.0,82.03,24640.0,75.6705,75.689,75.6429,75.6705,24640.0
2023-08-29 11:25:00,82.03,82.07,82.01,82.07,11786.0,75.6705,75.7074,75.6521,75.7074,11786.0
2023-08-29 11:30:00,82.08,82.14,82.08,82.13,17453.0,75.7167,75.772,75.7167,75.7628,17453.0
2023-08-29 11:35:00,82.13,82.22,82.12,82.2,34133.0,75.7628,75.8458,75.7536,75.8274,34133.0
2023-08-29 11:40:00,82.19,82.22,82.16,82.21,14720.0,75.8181,75.8458,75.7905,75.8366,14720.0
2023-08-29 11:45:00,82.22,82.25,82.17,82.18,24240.0,75.8458,75.8735,75.7997,75.8089,24240.0
2023-08-29 11:50:00,82.19,82.2,82.14,82.16,23852.0,75.8181,75.8274,75.772,75.7905,23852.0
2023-08-29 11:55:00,82.15,82.23,82.13,82.23,25931.0,75.7812,75.855,75.7628,75.855,25931.0
2023-08-29 12:00:00,82.22,82.32,82.21,82.28,30127.0,75.8458,75.938,75.8366,75.9012,30127.0
2023-08-29 12:05:00,82.29,82.31,82.24,82.26,19125.0,75.9104,75.9288,75.8643,75.8827,19125.0
2023-08-29 12:10:00,82.26,82.33,82.25,82.29,23986.0,75.8827,75.9473,75.8735,75.9104,23986.0
2023-08-29 12:15:00,82.28,82.39,82.28,82.38,15893.0,75.9012,76.0026,75.9012,75.9934,15893.0
2023-08-29 12:20:00,82.38,82.44,82.38,82.42,52389.0,75.9934,76.0487,75.9934,76.0303,52389.0
2023-08-29 12:25:00,82.42,82.46,82.41,82.45,32810.0,76.0303,76.0672,76.0211,76.058,32810.0
2023-08-29 12:30:00,82.46,82.48,82.42,82.45,19143.0,76.0672,76.0856,76.0303,76.058,19143.0
2023-08-29 12:35:00,82.45,82.47,82.4,82.41,49460.0,76.058,76.0764,76.0118,76.0211,49460.0
2023-08-29 12:40:00,82.4,82.41,82.37,82.41,18232.0,76.0118,76.0211,75.9842,76.0211,18232.0
2023-08-29 12:45:00,82.41,82.43,82.37,82.42,8223.0,76.0211,76.0395,75.9842,76.0303,8223.0
2023-08-29 12:50:00,82.42,82.43,82.38,82.42,5750.0,76.0303,76.0395,75.9934,76.0303,5750.0
2023-08-29 12:55:00,82.43,82.44,82.4,82.43,14714.0,76.0395,76.0487,76.0118,76.0395,14714.0
2023-08-29 13:00:00,82.42,82.51,82.41,82.51,11193.0,76.0303,76.1133,76.0211,76.1133,11193.0
2023-08-29 13:05:00,82.51,82.51,82.48,82.51,21827.0,76.1133,76.1133,76.0856,76.1133,21827.0
2023-08-29 13:10:00,82.51,82.52,82.48,82.52,17067.0,76.1133,76.1225,76.0856,76.1225,17067.0
2023-08-29 13:15:00,82.52,82.54,82.44,82.46,29633.0,76.1225,76.141,76.0487,76.0672,29633.0
2023-08-29 13:20:00,82.47,82.51,82.45,82.51,21345.0,76.0764,76.1133,76.058,76.1133,21345.0
2023-08-29 13:25:00,82.51,82.51,82.48,82.48,10426.0,76.1133,76.1133,76.0856,76.0856,10426.0
2023-08-29 13:30:00,82.5,82.51,82.46,82.5,19633.0,76.1041,76.1133,76.0672,76.1041,19633.0
2023-08-29 13:35:00,82.5,82.56,82.48,82.53,40492.0,76.1041,76.1594,76.0856,76.1318,40492.0
2023-08-29 13:40:00,82.52,82.54,82.5,82.52,19027.0,76.1225,76.141,76.1041,76.1225,19027.0
2023-08-29 13:45:00,82.53,82.55,82.52,82.54,12768.0,76.1318,76.1502,76.1225,76.141,12768.0
2023-08-29 13:50:00,82.54,82.54,82.42,82.42,81329.0,76.141,76.141,76.0303,76.0303,81329.0
2023-08-29 13:55:00,82.42,82.43,82.36,82.4,38272.0,76.0303,76.0395,75.9749,76.0118,38272.0
2023-08-29 14:00:00,82.4,82.44,82.39,82.42,17802.0,76.0118,76.0487,76.0026,76.0303,17802.0
2023-08-29 14:05:00,82.41,82.43,82.38,82.42,36945.0,76.0211,76.0395,75.9934,76.0303,36945.0
2023-08-29 14:10:00,82.42,82.43,82.35,82.36,40775.0,76.0303,76.0395,75.9657,75.9749,40775.0
2023-08-29 14:15:00,82.36,82.36,82.3,82.33,38754.0,75.9749,75.9749,75.9196,75.9473,38754.0
2023-08-29 14:20:00,82.32,82.4,82.32,82.34,63796.0,75.938,76.0118,75.938,75.9565,63796.0
2023-08-29 14:25:00,82.34,82.38,82.3,82.33,89755.0,75.9565,75.9934,75.9196,75.9473,89755.0
2023-08-29 14:30:00,82.33,82.38,82.32,82.37,42261.0,75.9473,75.9934,75.938,75.9842,42261.0
2023-08-29 14:35:00,82.37,82.39,82.34,82.34,28516.0,75.9842,76.0026,75.9565,75.9565,28516.0
2023-08-29 14:40:00,82.35,82.4,82.35,82.39,26071.0,75.9657,76.0118,75.9657,76.0026,26071.0
2023-08-29 14:45:00,82.38,82.41,82.36,82.38,39591.0,75.9934,76.0211,75.9749,75.9934,39591.0
2023-08-29 14:50:00,82.39,82.39,82.32,82.33,26938.0,76.0026,76.0026,75.938,75.9473,26938.0
2023-08-29 14:55:00,82.33,82.36,82.27,82.36,38835.0,75.9473,75.9749,75.8919,75.9749,38835.0
2023-08-29 15:00:00,82.36,82.36,82.29,82.34,34904.0,75.9749,75.9749,75.9104,75.9565,34904.0
2023-08-29 15:05:00,82.34,82.35,82.3,82.32,17511.0,75.9565,75.9657,75.9196,75.938,17511.0
2023-08-29 15:10:00,82.32,82.35,82.29,82.33,34268.0,75.938,75.9657,75.9104,75.9473,34268.0
2023-08-29 15:15:00,82.33,82.43,82.33,82.42,39633.0,75.9473,76.0395,75.9473,76.0303,39633.0
2023-08-29 15:20:00,82.42,82.45,82.38,82.44,23914.0,76.0303,76.058,75.9934,76.0487,23914.0
2023-08-29 15:25:00,82.44,82.46,82.4,82.42,17237.0,76.0487,76.0672,76.0118,76.0303,17237.0
2023-08-29 15:30:00,82.42,82.43,82.37,82.42,25162.0,76.0303,76.0395,75.9842,76.0303,25162.0
2023-08-29 15:35:00,82.42,82.48,82.42,82.45,32442.0,76.0303,76.0856,76.0303,76.058,32442.0
2023-08-29 15:40:00,82.45,82.52,82.42,82.51,44108.0,76.058,76.1225,76.0303,76.1133,44108.0
2023-08-29 15:45:00,82.51,82.55,82.49,82.5,41265.0,76.1133,76.1502,76.0949,76.1041,41265.0
2023-08-29 15:50:00,82.51,82.6,82.5,82.59,103705.0,76.1133,76.1963,76.1041,76.1871,103705.0
2023-08-29 15:55:00,82.59,82.72,82.57,82.67,174924.0,76.1871,76.307,76.1687,76.2609,174924.0
2023-08-30 09:30:00,82.71,82.86,82.66,82.85,179845.0,76.2978,76.4362,76.2517,76.427,179845.0
2023-08-30 09:35:00,82.85,82.88,82.77,82.85,55014.0,76.427,76.4546,76.3532,76.427,55014.0
2023-08-30 09:40:00,82.85,82.88,82.73,82.82,45896.0,76.427,76.4546,76.3163,76.3993,45896.0
2023-08-30 09:45:00,82.82,83.0,82.82,82.99,31747.0,76.3993,76.5653,76.3993,76.5561,31747.0
2023-08-30 09:50:00,82.99,83.11,82.99,83.05,63546.0,76.5561,76.6668,76.5561,76.6115,63546.0
2023-08-30 09:55:00,83.06,83.14,83.05,83.1,17378.0,76.6207,76.6945,76.6115,76.6576,17378.0
2023-08-30 10:00:00,83.1,83.17,83.09,83.13,34466.0,76.6576,76.7222,76.6484,76.6853,34466.0
2023-08-30 10:05:00,83.14,83.21,83.13,83.16,13081.0,76.6945,76.7591,76.6853,76.7129,13081.0
2023-08-30 10:10:00,83.15,83.19,83.1,83.13,18738.0,76.7037,76.7406,76.6576,76.6853,18738.0
2023-08-30 10:15:00,83.13,83.14,83.04,83.04,30143.0,76.6853,76.6945,76.6022,76.6022,30143.0
2023-08-30 10:20:00,83.03,83.04,82.93,82.94,24154.0,76.593,76.6022,76.5008,76.51,24154.0
2023-08-30 10:25:00,82.93,82.93,82.8,82.85,93808.0,76.5008,76.5008,76.3808,76.427,93808.0
2023-08-30 10:30:00,82.86,82.95,82.81,82.94,20467.0,76.4362,76.5192,76.3901,76.51,20467.0
2023-08-30 10:35:00,82.95,82.95,82.79,82.83,27049.0,76.5192,76.5192,76.3716,76.4085,27049.0
2023-08-30 10:40:00,82.84,82.85,82.79,82.82,23900.0,76.4177,76.427,76.3716,76.3993,23900.0
2023-08-30 10:45:00,82.82,82.86,82.74,82.76,13204.0,76.3993,76.4362,76.3255,76.3439,13204.0
2023-08-30 10:50:00,82.76,82.81,82.73,82.81,28433.0,76.3439,76.3901,76.3163,76.3901,28433.0
2023-08-30 10:55:00,82.81,82.84,82.78,82.81,15885.0,76.3901,76.4177,76.3624,76.3901,15885.0
2023-08-30 11:00:00,82.81,82.81,82.65,82.67,34985.0,76.3901,76.3901,76.2425,76.2609,34985.0
2023-08-30 11:05:00,82.68,82.72,82.65,82.67,17433.0,76.2701,76.307,76.2425,76.2609,17433.0
2023-08-30 11:10:00,82.67,82.74,82.67,82.7,44553.0,76.2609,76.3255,76.2609,76.2886,44553.0
2023-08-30 11:15:00,82.69,82.7,82.64,82.7,21960.0,76.2794,76.2886,76.2332,76.2886,21960.0
2023-08-30 11:20:00,82.7,82.72,82.66,82.68,16299.0,76.2886,76.307,76.2517,76.2701,16299.0
2023-08-30 11:25:00,82.69,82.71,82.62,82.68,61042.0,76.2794,76.2978,76.2148,76.2701,61042.0
2023-08-30 11:30:00,82.69,82.7,82.62,82.65,51379.0,76.2794,76.2886,76.2148,76.2425,51379.0
2023-08-30 11:35:00,82.65,82.74,82.65,82.67,48393.0,76.2425,76.3255,76.2425,76.2609,48393.0
2023-08-30 11:40:00,82.65,82.74,82.64,82.73,19253.0,76.2425,76.3255,76.2332,76.3163,19253.0
2023-08-30 11:45:00,82.74,82.79,82.73,82.73,22774.0,76.3255,76.3716,76.3163,76.3163,22774.0
2023-08-30 11:50:00,82.74,82.82,82.71,82.81,26751.0,76.3255,76.3993,76.2978,76.3901,26751.0
2023-08-30 11:55:00,82.81,82.82,82.74,82.78,22270.0,76.3901,76.3993,76.3255,76.3624,22270.0
2023-08-30 12:00:00,82.8,82.85,82.73,82.85,25621.0,76.3808,76.427,76.3163,76.427,25621.0
2023-08-30 12:05:00,82.84,82.86,82.75,82.77,11769.0,76.4177,76.4362,76.3347,76.3532,11769.0
2023-08-30 12:10:00,82.76,82.83,82.74,82.82,9272.0,76.3439,76.4085,76.3255,76.3993,9272.0
2023-08-30 12:15:00,82.82,82.89,82.79,82.85,28463.0,76.3993,76.4639,76.3716,76.427,28463.0
2023-08-30 12:20:00,82.84,82.85,82.81,82.84,13532.0,76.4177,76.427,76.3901,76.4177,13532.0
2023-08-30 12:25:00,82.84,82.87,82.83,82.85,12448.0,76.4177,76.4454,76.4085,76.427,12448.0
2023-08-30 12:30:00,82.85,82.92,82.83,82.91,24843.0,76.427,76.4915,76.4085,76.4823,24843.0
2023-08-30 12:35:00,82.91,82.92,82.83,82.85,14291.0,76.4823,76.4915,76.4085,76.427,14291.0
2023-08-30 12:40:00,82.86,82.88,82.8,82.8,7900.0,76.4362,76.4546,76.3808,76.3808,7900.0
2023-08-30 12:45:00,82.81,82.88,82.8,82.85,13541.0,76.3901,76.4546,76.3808,76.427,13541.0
2023-08-30 12:50:00,82.84,82.87,82.79,82.8,23798.0,76.4177,76.4454,76.3716,76.3808,23798.0
2023-08-30 12:55:00,82.81,82.88,82.81,82.87,12830.0,76.3901,76.4546,76.3901,76.4454,12830.0
2023-08-30 13:00:00,82.87,82.88,82.82,82.87,13308.0,76.4454,76.4546,76.3993,76.4454,13308.0
2023-08-30 13:05:00,82.86,82.88,82.84,82.86,31206.0,76.4362,76.4546,76.4177,76.4362,31206.0
2023-08-30 13:10:00,82.86,82.89,82.83,82.83,24382.0,76.4362,76.4639,76.4085,76.4085,24382.0
2023-08-30 13:15:00,82.83,82.88,82.82,82.88,11210.0,76.4085,76.4546,76.3993,76.4546,11210.0
2023-08-30 13:20:00,82.86,82.88,82.85,82.88,8368.0,76.4362,76.4546,76.427,76.4546,8368.0
2023-08-30 13:25:00,82.87,82.89,82.86,82.87,6993.0,76.4454,76.4639,76.4362,76.4454,6993.0
2023-08-30 13:30:00,82.88,82.95,82.87,82.94,9967.0,76.4546,76.5192,76.4454,76.51,9967.0
2023-08-30 13:35:00,82.94,83.0,82.94,82.95,26683.0,76.51,76.5653,76.51,76.5192,26683.0
2023-08-30 13:40:00,82.96,82.98,82.94,82.94,7151.0,76.5284,76.5469,76.51,76.51,7151.0
2023-08-30 13:45:00,82.95,82.97,82.91,82.92,19360.0,76.5192,76.5377,76.4823,76.4915,19360.0
2023-08-30 13:50:00,82.92,82.92,82.88,82.89,14935.0,76.4915,76.4915,76.4546,76.4639,14935.0
2023-08-30 13:55:00,82.89,82.89,82.84,82.88,18328.0,76.4639,76.4639,76.4177,76.4546,18328.0
2023-08-30 14:00:00,82.87,82.89,82.82,82.83,13633.0,76.4454,76.4639,76.3993,76.4085,13633.0
2023-08-30 14:05:00,82.83,82.87,82.8,82.86,21998.0,76.4085,76.4454,76.3808,76.4362,21998.0
2023-08-30 14:10:00,82.86,82.87,82.82,82.86,13380.0,76.4362,76.4454,76.3993,76.4362,13380.0
2023-08-30 14:15:00,82.86,82.89,82.84,82.86,64223.0,76.4362,76.4639,76.4177,76.4362,64223.0
2023-08-30 14:20:00,82.87,82.88,82.85,82.87,17599.0,76.4454,76.4546,76.427,76.4454,17599.0
2023-08-30 14:25:00,82.87,82.88,82.81,82.81,31345.0,76.4454,76.4546,76.3901,76.3901,31345.0
2023-08-30 14:30:00,82.8,82.87,82.8,82.87,14370.0,76.3808,76.4454,76.3808,76.4454,14370.0
2023-08-30 14:35:00,82.86,82.89,82.84,82.89,14362.0,76.4362,76.4639,76.4177,76.4639,14362.0
2023-08-30 14:40:00,82.89,82.95,82.89,82.94,12801.0,76.4639,76.5192,76.4639,76.51,12801.0
2023-08-30 14:45:00,82.94,82.98,82.94,82.95,22532.0,76.51,76.5469,76.51,76.5192,22532.0
2023-08-30 14:50:00,82.95,82.99,82.94,82.97,14894.0,76.5192,76.5561,76.51,76.5377,14894.0
2023-08-30 14:55:00,82.98,82.99,82.94,82.97,22772.0,76.5469,76.5561,76.51,76.5377,22772.0
2023-08-30 15:00:00,82.97,83.02,82.96,83.01,21029.0,76.5377,76.5838,76.5284,76.5746,21029.0
2023-08-30 15:05:00,83.0,83.03,82.99,83.01,9139.0,76.5653,76.593,76.5561,76.5746,9139.0
2023-08-30 15:10:00,83.01,83.05,83.0,83.01,80465.0,76.5746,76.6115,76.5653,76.5746,80465.0
2023-08-30 15:15:00,83.02,83.05,83.01,83.03,18836.0,76.5838,76.6115,76.5746,76.593,18836.0
2023-08-30 15:20:00,83.03,83.03,82.96,82.99,24807.0,76.593,76.593,76.5284,76.5561,24807.0
2023-08-30 15:25:00,83.0,83.01,82.96,82.99,22737.0,76.5653,76.5746,76.5284,76.5561,22737.0
2023-08-30 15:30:00,83.0,83.03,82.96,83.0,23950.0,76.5653,76.593,76.5284,76.5653,23950.0
2023-08-30 15:35:00,82.99,83.0,82.9,82.93,65997.0,76.5561,76.5653,76.4731,76.5008,65997.0
2023-08-30 15:40:00,82.93,82.94,82.89,82.91,35817.0,76.5008,76.51,76.4639,76.4823,35817.0
2023-08-30 15:45:00,82.9,82.96,82.87,82.94,61215.0,76.4731,76.5284,76.4454,76.51,61215.0
2023-08-30 15:50:00,82.94,82.95,82.88,82.94,218672.0,76.51,76.5192,76.4546,76.51,218672.0
2023-08-30 15:55:00,82.94,83.03,82.94,83.01,232166.0,76.51,76.593,76.51,76.5746,232166.0
2023-08-31 09:30:00,83.0,83.07,82.87,83.03,166279.0,76.5653,76.6299,76.4454,76.593,166279.0
2023-08-31 09:35:00,83.05,83.13,82.93,82.93,99242.0,76.6115,76.6853,76.5008,76.5008,99242.0
2023-08-31 09:40:00,82.92,83.03,82.91,82.95,48674.0,76.4915,76.593,76.4823,76.5192,48674.0
2023-08-31 09:45:00,82.96,83.05,82.82,82.97,65446.0,76.5284,76.6115,76.3993,76.5377,65446.0
2023-08-31 09:50:00,82.98,83.0,82.91,82.95,47240.0,76.5469,76.5653,76.4823,76.5192,47240.0
2023-08-31 09:55:00,82.95,82.96,82.89,82.93,46820.0,76.5192,76.5284,76.4639,76.5008,46820.0
2023-08-31 10:00:00,82.93,82.93,82.76,82.78,28224.0,76.5008,76.5008,76.3439,76.3624,28224.0
2023-08-31 10:05:00,82.8,82.82,82.75,82.78,25861.0,76.3808,76.3993,76.3347,76.3624,25861.0
2023-08-31 10:10:00,82.79,82.89,82.79,82.82,35573.0,76.3716,76.4639,76.3716,76.3993,35573.0
2023-08-31 10:15:00,82.84,82.9,82.82,82.88,62452.0,76.4177,76.4731,76.3993,76.4546,62452.0
2023-08-31 10:20:00,82.87,82.89,82.83,82.89,33593.0,76.4454,76.4639,76.4085,76.4639,33593.0
2023-08-31 10:25:00,82.88,82.88,82.75,82.79,24928.0,76.4546,76.4546,76.3347,76.3716,24928.0
2023-08-31 10:30:00,82.8,82.83,82.72,82.76,27891.0,76.3808,76.4085,76.307,76.3439,27891.0
2023-08-31 10:35:00,82.78,82.8,82.68,82.71,22199.0,76.3624,76.3808,76.2701,76.2978,22199.0
2023-08-31 10:40:00,82.72,82.76,82.7,82.72,24825.0,76.307,76.3439,76.2886,76.307,24825.0
2023-08-31 10:45:00,82.73,82.78,82.71,82.78,33144.0,76.3163,76.3624,76.2978,76.3624,33144.0
2023-08-31 10:50:00,82.77,82.8,82.69,82.78,24650.0,76.3532,76.3808,76.2794,76.3624,24650.0
2023-08-31 10:55:00,82.78,82.78,82.72,82.77,29916.0,76.3624,76.3624,76.307,76.3532,29916.0
2023-08-31 11:00:00,82.77,82.81,82.72,82.73,20153.0,76.3532,76.3901,76.307,76.3163,20153.0
2023-08-31 11:05:00,82.73,82.76,82.69,82.76,32467.0,76.3163,76.3439,76.2794,76.3439,32467.0
2023-08-31 11:10:00,82.76,82.8,82.75,82.8,10428.0,76.3439,76.3808,76.3347,76.3808,10428.0
2023-08-31 11:15:00,82.79,82.8,82.74,82.78,26259.0,76.3716,76.3808,76.3255,76.3624,26259.0
2023-08-31 11:20:00,82.78,82.78,82.7,82.75,23732.0,76.3624,76.3624,76.2886,76.3347,23732.0
2023-08-31 11:25:00,82.74,82.82,82.73,82.82,112493.0,76.3255,76.3993,76.3163,76.3993,112493.0
2023-08-31 11:30:00,82.81,82.81,82.65,82.66,21603.0,76.3901,76.3901,76.2425,76.2517,21603.0
2023-08-31 11:35:00,82.65,82.71,82.65,82.68,11310.0,76.2425,76.2978,76.2425,76.2701,11310.0
2023-08-31 11:40:00,82.69,82.75,82.68,82.7,27631.0,76.2794,76.3347,76.2701,76.2886,27631.0
2023-08-31 11:45:00,82.69,82.72,82.67,82.67,21763.0,76.2794,76.307,76.2609,76.2609,21763.0
2023-08-31 11:50:00,82.68,82.74,82.68,82.73,18621.0,76.2701,76.3255,76.2701,76.3163,18621.0
2023-08-31 11:55:00,82.73,82.75,82.67,82.75,29899.0,76.3163,76.3347,76.2609,76.3347,29899.0
2023-08-31 12:00:00,82.75,82.76,82.66,82.69,11448.0,76.3347,76.3439,76.2517,76.2794,11448.0
2023-08-31 12:05:00,82.7,82.81,82.7,82.8,13201.0,76.2886,76.3901,76.2886,76.3808,13201.0
2023-08-31 12:10:00,82.8,82.83,82.79,82.83,15391.0,76.3808,76.4085,76.3716,76.4085,15391.0
2023-08-31 12:15:00,82.85,82.85,82.75,82.77,11089.0,76.427,76.427,76.3347,76.3532,11089.0
2023-08-31 12:20:00,82.76,82.77,82.68,82.69,36831.0,76.3439,76.3532,76.2701,76.2794,36831.0
2023-08-31 12:25:00,82.69,82.73,82.69,82.71,32853.0,76.2794,76.3163,76.2794,76.2978,32853.0
2023-08-31 12:30:00,82.71,82.75,82.69,82.72,14638.0,76.2978,76.3347,76.2794,76.307,14638.0
2023-08-31 12:35:00,82.72,82.72,82.65,82.65,21994.0,76.307,76.307,76.2425,76.2425,21994.0
2023-08-31 12:40:00,82.66,82.67,82.58,82.59,22780.0,76.2517,76.2609,76.1779,76.1871,22780.0
2023-08-31 12:45:00,82.58,82.59,82.53,82.56,45031.0,76.1779,76.1871,76.1318,76.1594,45031.0
2023-08-31 12:50:00,82.56,82.6,82.52,82.55,22016.0,76.1594,76.1963,76.1225,76.1502,22016.0
2023-08-31 12:55:00,82.56,82.63,82.55,82.62,21577.0,76.1594,76.224,76.1502,76.2148,21577.0
2023-08-31 13:00:00,82.62,82.63,82.55,82.58,9487.0,76.2148,76.224,76.1502,76.1779,9487.0
2023-08-31 13:05:00,82.58,82.66,82.57,82.66,11569.0,76.1779,76.2517,76.1687,76.2517,11569.0
2023-08-31 13:10:00,82.66,82.66,82.64,82.66,9306.0,76.2517,76.2517,76.2332,76.2517,9306.0
2023-08-31 13:15:00,82.67,82.69,82.66,82.67,7429.0,76.2609,76.2794,76.2517,76.2609,7429.0
2023-08-31 13:20:00,82.66,82.68,82.62,82.67,13801.0,76.2517,76.2701,76.2148,76.2609,13801.0
2023-08-31 13:25:00,82.67,82.68,82.62,82.65,15390.0,76.2609,76.2701,76.2148,76.2425,15390.0
2023-08-31 13:30:00,82.64,82.69,82.63,82.68,18924.0,76.2332,76.2794,76.224,76.2701,18924.0
2023-08-31 13:35:00,82.69,82.72,82.68,82.72,10677.0,76.2794,76.307,76.2701,76.307,10677.0
2023-08-31 13:40:00,82.72,82.74,82.69,82.7,17055.0,76.307,76.3255,76.2794,76.2886,17055.0
2023-08-31 13:45:00,82.69,82.7,82.65,82.68,57384.0,76.2794,76.2886,76.2425,76.2701,57384.0
2023-08-31 13:50:00,82.67,82.7,82.66,82.67,23106.0,76.2609,76.2886,76.2517,76.2609,23106.0
2023-08-31 13:55:00,82.68,82.73,82.68,82.71,27225.0,76.2701,76.3163,76.2701,76.2978,27225.0
2023-08-31 14:00:00,82.71,82.75,82.7,82.75,21434.0,76.2978,76.3347,76.2886,76.3347,21434.0
2023-08-31 14:05:00,82.75,82.79,82.72,82.75,32994.0,76.3347,76.3716,76.307,76.3347,32994.0
2023-08-31 14:10:00,82.74,82.78,82.73,82.75,11966.0,76.3255,76.3624,76.3163,76.3347,11966.0
2023-08-31 14:15:00,82.75,82.78,82.7,82.71,10007.0,76.3347,76.3624,76.2886,76.2978,10007.0
2023-08-31 14:20:00,82.71,82.74,82.68,82.73,19142.0,76.2978,76.3255,76.2701,76.3163,19142.0
2023-08-31 14:25:00,82.73,82.74,82.67,82.67,13986.0,76.3163,76.3255,76.2609,76.2609,13986.0
2023-08-31 14:30:00,82.68,82.7,82.66,82.67,22832.0,76.2701,76.2886,76.2517,76.2609,22832.0
2023-08-31 14:35:00,82.67,82.67,82.57,82.57,44264.0,76.2609,76.2609,76.1687,76.1687,44264.0
2023-08-31 14:40:00,82.58,82.6,82.47,82.48,35744.0,76.1779,76.1963,76.0764,76.0856,35744.0
2023-08-31 14:45:00,82.48,82.48,82.4,82.42,27147.0,76.0856,76.0856,76.0118,76.0303,27147.0
2023-08-31 14:50:00,82.42,82.45,82.41,82.43,19181.0,76.0303,76.058,76.0211,76.0395,19181.0
2023-08-31 14:55:00,82.43,82.43,82.39,82.39,23638.0,76.0395,76.0395,76.0026,76.0026,23638.0
2023-08-31 15:00:00,82.4,82.44,82.39,82.42,25128.0,76.0118,76.0487,76.0026,76.0303,25128.0
2023-08-31 15:05:00,82.42,82.48,82.38,82.48,16155.0,76.0303,76.0856,75.9934,76.0856,16155.0
2023-08-31 15:10:00,82.49,82.56,82.48,82.55,56889.0,76.0949,76.1594,76.0856,76.1502,56889.0
2023-08-31 15:15:00,82.54,82.58,82.49,82.56,43245.0,76.141,76.1779,76.0949,76.1594,43245.0
2023-08-31 15:20:00,82.56,82.62,82.54,82.55,42089.0,76.1594,76.2148,76.141,76.1502,42089.0
2023-08-31 15:25:00,82.55,82.55,82.51,82.52,28662.0,76.1502,76.1502,76.1133,76.1225,28662.0
2023-08-31 15:30:00,82.53,82.6,82.52,82.56,27244.0,76.1318,76.1963,76.1225,76.1594,27244.0
2023-08-31 15:35:00,82.56,82.58,82.48,82.54,32560.0,76.1594,76.1779,76.0856,76.141,32560.0
2023-08-31 15:40:00,82.55,82.57,82.51,82.52,50713.0,76.1502,76.1687,76.1133,76.1225,50713.0
2023-08-31 15:45:00,82.53,82.6,82.51,82.56,57416.0,76.1318,76.1963,76.1133,76.1594,57416.0
2023-08-31 15:50:00,82.56,82.57,82.44,82.45,136290.0,76.1594,76.1687,76.0487,76.058,136290.0
2023-08-31 15:55:00,82.44,82.49,82.41,82.43,365018.0,76.0487,76.0949,76.0211,76.0395,365018.0
2023-09-01 09:30:00,82.9,83.17,82.9,83.11,164102.0,76.4731,76.7222,76.4731,76.6668,164102.0
2023-09-01 09:35:00,83.11,83.13,82.8,82.91,128200.0,76.6668,76.6853,76.3808,76.4823,128200.0
2023-09-01 09:40:00,82.91,82.92,82.66,82.9,104416.0,76.4823,76.4915,76.2517,76.4731,104416.0
2023-09-01 09:45:00,82.91,82.98,82.85,82.96,97057.0,76.4823,76.5469,76.427,76.5284,97057.0
2023-09-01 09:50:00,82.96,82.99,82.9,82.96,69102.0,76.5284,76.5561,76.4731,76.5284,69102.0
2023-09-01 09:55:00,82.96,83.03,82.93,83.03,47365.0,76.5284,76.593,76.5008,76.593,47365.0
2023-09-01 10:00:00,83.03,83.1,82.85,83.09,78006.0,76.593,76.6576,76.427,76.6484,78006.0
2023-09-01 10:05:00,83.1,83.13,82.98,83.04,44266.0,76.6576,76.6853,76.5469,76.6022,44266.0
2023-09-01 10:10:00,83.03,83.15,83.03,83.06,24805.0,76.593,76.7037,76.593,76.6207,24805.0
2023-09-01 10:15:00,83.05,83.14,83.04,83.14,15210.0,76.6115,76.6945,76.6022,76.6945,15210.0
2023-09-01 10:20:00,83.14,83.14,82.99,83.01,30218.0,76.6945,76.6945,76.5561,76.5746,30218.0
2023-09-01 10:25:00,83.01,83.02,82.9,82.98,45103.0,76.5746,76.5838,76.4731,76.5469,45103.0
2023-09-01 10:30:00,82.98,82.99,82.8,82.84,45832.0,76.5469,76.5561,76.3808,76.4177,45832.0
2023-09-01 10:35:00,82.84,82.91,82.82,82.82,19788.0,76.4177,76.4823,76.3993,76.3993,19788.0
2023-09-01 10:40:00,82.82,82.92,82.82,82.91,20226.0,76.3993,76.4915,76.3993,76.4823,20226.0
2023-09-01 10:45:00,82.92,82.95,82.86,82.87,23838.0,76.4915,76.5192,76.4362,76.4454,23838.0
2023-09-01 10:50:00,82.85,82.9,82.8,82.81,32707.0,76.427,76.4731,76.3808,76.3901,32707.0
2023-09-01 10:55:00,82.8,82.83,82.74,82.81,45024.0,76.3808,76.4085,76.3255,76.3901,45024.0
2023-09-01 11:00:00,82.82,82.83,82.77,82.79,14586.0,76.3993,76.4085,76.3532,76.3716,14586.0
2023-09-01 11:05:00,82.79,82.81,82.74,82.74,13533.0,76.3716,76.3901,76.3255,76.3255,13533.0
2023-09-01 11:10:00,82.75,82.79,82.68,82.72,28027.0,76.3347,76.3716,76.2701,76.307,28027.0
2023-09-01 11:15:00,82.72,82.76,82.71,82.76,42223.0,76.307,76.3439,76.2978,76.3439,42223.0
2023-09-01 11:20:00,82.75,82.81,82.72,82.79,12386.0,76.3347,76.3901,76.307,76.3716,12386.0
2023-09-01 11:25:00,82.79,82.79,82.71,82.72,33873.0,76.3716,76.3716,76.2978,76.307,33873.0
2023-09-01 11:30:00,82.73,82.74,82.64,82.65,37838.0,76.3163,76.3255,76.2332,76.2425,37838.0
2023-09-01 11:35:00,82.65,82.65,82.54,82.57,25918.0,76.2425,76.2425,76.141,76.1687,25918.0
2023-09-01 11:40:00,82.56,82.61,82.54,82.56,20093.0,76.1594,76.2056,76.141,76.1594,20093.0
2023-09-01 11:45:00,82.55,82.55,82.4,82.41,119760.0,76.1502,76.1502,76.0118,76.0211,119760.0
2023-09-01 11:50:00,82.42,82.5,82.41,82.5,35844.0,76.0303,76.1041,76.0211,76.1041,35844.0
2023-09-01 11:55:00,82.49,82.51,82.43,82.51,64463.0,76.0949,76.1133,76.0395,76.1133,64463.0
2023-09-01 12:00:00,82.5,82.52,82.41,82.45,65855.0,76.1041,76.1225,76.0211,76.058,65855.0
2023-09-01 12:05:00,82.45,82.49,82.43,82.47,51614.0,76.058,76.0949,76.0395,76.0764,51614.0
2023-09-01 12:10:00,82.48,82.54,82.48,82.52,27001.0,76.0856,76.141,76.0856,76.1225,27001.0
2023-09-01 12:15:00,82.52,82.55,82.51,82.53,9388.0,76.1225,76.1502,76.1133,76.1318,9388.0
2023-09-01 12:20:00,82.54,82.57,82.51,82.52,17415.0,76.141,76.1687,76.1133,76.1225,17415.0
2023-09-01 12:25:00,82.53,82.53,82.49,82.5,35632.0,76.1318,76.1318,76.0949,76.1041,35632.0
2023-09-01 12:30:00,82.49,82.5,82.45,82.46,13822.0,76.0949,76.1041,76.058,76.0672,13822.0
2023-09-01 12:35:00,82.45,82.48,82.4,82.42,17708.0,76.058,76.0856,76.0118,76.0303,17708.0
2023-09-01 12:40:00,82.43,82.46,82.4,82.42,24275.0,76.0395,76.0672,76.0118,76.0303,24275.0
2023-09-01 12:45:00,82.41,82.44,82.4,82.44,8221.0,76.0211,76.0487,76.0118,76.0487,8221.0
2023-09-01 12:50:00,82.43,82.45,82.41,82.42,24566.0,76.0395,76.058,76.0211,76.0303,24566.0
2023-09-01 12:55:00,82.43,82.43,82.38,82.41,15485.0,76.0395,76.0395,75.9934,76.0211,15485.0
2023-09-01 13:00:00,82.41,82.43,82.35,82.39,15473.0,76.0211,76.0395,75.9657,76.0026,15473.0
2023-09-01 13:05:00,82.39,82.45,82.34,82.36,16222.0,76.0026,76.058,75.9565,75.9749,16222.0
2023-09-01 13:10:00,82.37,82.37,82.33,82.36,10092.0,75.9842,75.9842,75.9473,75.9749,10092.0
2023-09-01 13:15:00,82.35,82.37,82.31,82.33,19998.0,75.9657,75.9842,75.9288,75.9473,19998.0
2023-09-01 13:20:00,82.33,82.35,82.31,82.31,13357.0,75.9473,75.9657,75.9288,75.9288,13357.0
2023-09-01 13:25:00,82.31,82.34,82.29,82.3,11624.0,75.9288,75.9565,75.9104,75.9196,11624.0
2023-09-01 13:30:00,82.3,82.35,82.3,82.35,14613.0,75.9196,75.9657,75.9196,75.9657,14613.0
2023-09-01 13:35:00,82.36,82.38,82.32,82.34,18573.0,75.9749,75.9934,75.938,75.9565,18573.0
2023-09-01 13:40:00,82.34,82.37,82.31,82.31,9328.0,75.9565,75.9842,75.9288,75.9288,9328.0
2023-09-01 13:45:00,82.31,82.39,82.31,82.39,63785.0,75.9288,76.0026,75.9288,76.0026,63785.0
2023-09-01 13:50:00,82.39,82.45,82.39,82.44,18082.0,76.0026,76.058,76.0026,76.0487,18082.0
2023-09-01 13:55:00,82.43,82.47,82.42,82.45,16425.0,76.0395,76.0764,76.0303,76.058,16425.0
2023-09-01 14:00:00,82.45,82.47,82.41,82.45,15202.0,76.058,76.0764,76.0211,76.058,15202.0
2023-09-01 14:05:00,82.46,82.48,82.46,82.47,9284.0,76.0672,76.0856,76.0672,76.0764,9284.0
2023-09-01 14:10:00,82.46,82.5,82.43,82.48,26743.0,76.0672,76.1041,76.0395,76.0856,26743.0
2023-09-01 14:15:00,82.48,82.5,82.46,82.47,13470.0,76.0856,76.1041,76.0672,76.0764,13470.0
2023-09-01 14:20:00,82.47,82.48,82.41,82.42,13058.0,76.0764,76.0856,76.0211,76.0303,13058.0
2023-09-01 14:25:00,82.41,82.43,82.35,82.38,20273.0,76.0211,76.0395,75.9657,75.9934,20273.0
2023-09-01 14:30:00,82.36,82.38,82.35,82.38,19767.0,75.9749,75.9934,75.9657,75.9934,19767.0
2023-09-01 14:35:00,82.37,82.37,82.33,82.34,13999.0,75.9842,75.9842,75.9473,75.9565,13999.0
2023-09-01 14:40:00,82.34,82.39,82.34,82.36,22003.0,75.9565,76.0026,75.9565,75.9749,22003.0
2023-09-01 14:45:00,82.36,82.39,82.35,82.36,21791.0,75.9749,76.0026,75.9657,75.9749,21791.0
2023-09-01 14:50:00,82.35,82.37,82.34,82.36,18513.0,75.9657,75.9842,75.9565,75.9749,18513.0
2023-09-01 14:55:00,82.36,82.38,82.34,82.37,20954.0,75.9749,75.9934,75.9565,75.9842,20954.0
2023-09-01 15:00:00,82.38,82.41,82.37,82.41,14552.0,75.9934,76.0211,75.9842,76.0211,14552.0
2023-09-01 15:05:00,82.41,82.45,82.38,82.42,15142.0,76.0211,76.058,75.9934,76.0303,15142.0
2023-09-01 15:10:00,82.42,82.43,82.39,82.39,22199.0,76.0303,76.0395,76.0026,76.0026,22199.0
2023-09-01 15:15:00,82.39,82.42,82.37,82.39,15093.0,76.0026,76.0303,75.9842,76.0026,15093.0
2023-09-01 15:20:00,82.39,82.44,82.36,82.44,21202.0,76.0026,76.0487,75.9749,76.0487,21202.0
2023-09-01 15:25:00,82.44,82.47,82.42,82.45,19760.0,76.0487,76.0764,76.0303,76.058,19760.0
2023-09-01 15:30:00,82.46,82.52,82.45,82.51,26115.0,76.0672,76.1225,76.058,76.1133,26115.0
2023-09-01 15:35:00,82.51,82.51,82.44,82.49,22673.0,76.1133,76.1133,76.0487,76.0949,22673.0
2023-09-01 15:40:00,82.5,82.51,82.46,82.48,21983.0,76.1041,76.1133,76.0672,76.0856,21983.0
2023-09-01 15:45:00,82.49,82.49,82.34,82.39,49410.0,76.0949,76.0949,75.9565,76.0026,49410.0
2023-09-01 15:50:00,82.38,82.51,82.33,82.5,100990.0,75.9934,76.1133,75.9473,76.1041,100990.0
2023-09-01 15:55:00,82.49,82.54,82.46,82.48,133406.0,76.0949,76.141,76.0672,76.0856,133406.0
2023-09-05 09:30:00,82.28,82.45,82.16,82.29,187710.0,75.9012,76.058,75.7905,75.9104,187710.0
2023-09-05 09:35:00,82.29,82.37,82.02,82.06,63101.0,75.9104,75.9842,75.6613,75.6982,63101.0
2023-09-05 09:40:00,82.06,82.06,81.83,81.97,90118.0,75.6982,75.6982,75.486,75.6152,90118.0
2023-09-05 09:45:00,81.97,82.04,81.88,82.0,82386.0,75.6152,75.6798,75.5322,75.6429,82386.0
2023-09-05 09:50:00,81.99,82.02,81.88,81.97,80355.0,75.6336,75.6613,75.5322,75.6152,80355.0
2023-09-05 09:55:00,81.98,82.12,81.94,82.09,61883.0,75.6244,75.7536,75.5875,75.7259,61883.0
2023-09-05 10:00:00,82.1,82.16,82.06,82.12,101437.0,75.7351,75.7905,75.6982,75.7536,101437.0
2023-09-05 10:05:00,82.12,82.19,82.08,82.16,52502.0,75.7536,75.8181,75.7167,75.7905,52502.0
2023-09-05 10:10:00,82.16,82.25,82.12,82.21,31048.0,75.7905,75.8735,75.7536,75.8366,31048.0
2023-09-05 10:15:00,82.21,82.23,82.09,82.14,45651.0,75.8366,75.855,75.7259,75.772,45651.0
2023-09-05 10:20:00,82.14,82.16,82.05,82.09,47906.0,75.772,75.7905,75.689,75.7259,47906.0
2023-09-05 10:25:00,82.09,82.14,82.0,82.04,62555.0,75.7259,75.772,75.6429,75.6798,62555.0
2023-09-05 10:30:00,82.04,82.06,81.86,81.87,58126.0,75.6798,75.6982,75.5137,75.5229,58126.0
2023-09-05 10:35:00,81.87,81.9,81.85,81.86,34838.0,75.5229,75.5506,75.5045,75.5137,34838.0
2023-09-05 10:40:00,81.87,81.99,81.87,81.94,36327.0,75.5229,75.6336,75.5229,75.5875,36327.0
2023-09-05 10:45:00,81.94,82.04,81.93,82.03,60826.0,75.5875,75.6798,75.5783,75.6705,60826.0
2023-09-05 10:50:00,82.03,82.09,81.99,82.07,41289.0,75.6705,75.7259,75.6336,75.7074,41289.0
2023-09-05 10:55:00,82.06,82.15,82.02,82.14,25174.0,75.6982,75.7812,75.6613,75.772,25174.0
2023-09-05 11:00:00,82.15,82.22,82.12,82.2,38831.0,75.7812,75.8458,75.7536,75.8274,38831.0
2023-09-05 11:05:00,82.19,82.19,82.12,82.15,38424.0,75.8181,75.8181,75.7536,75.7812,38424.0
2023-09-05 11:10:00,82.15,82.15,82.08,82.11,18905.0,75.7812,75.7812,75.7167,75.7443,18905.0
2023-09-05 11:15:00,82.13,82.17,82.06,82.07,14570.0,75.7628,75.7997,75.6982,75.7074,14570.0
2023-09-05 11:20:00,82.06,82.09,82.01,82.01,28869.0,75.6982,75.7259,75.6521,75.6521,28869.0
2023-09-05 11:25:00,82.02,82.06,81.99,82.04,26688.0,75.6613,75.6982,75.6336,75.6798,26688.0
2023-09-05 11:30:00,82.04,82.06,81.93,81.94,26760.0,75.6798,75.6982,75.5783,75.5875,26760.0
2023-09-05 11:35:00,81.93,81.93,81.85,81.91,22834.0,75.5783,75.5783,75.5045,75.5598,22834.0
2023-09-05 11:40:00,81.91,81.93,81.86,81.92,12765.0,75.5598,75.5783,75.5137,75.5691,12765.0
2023-09-05 11:45:00,81.91,81.94,81.9,81.92,23291.0,75.5598,75.5875,75.5506,75.5691,23291.0
2023-09-05 11:50:00,81.92,81.93,81.89,81.91,14369.0,75.5691,75.5783,75.5414,75.5598,14369.0
2023-09-05 11:55:00,81.91,81.97,81.91,81.97,17562.0,75.5598,75.6152,75.5598,75.6152,17562.0
2023-09-05 12:00:00,81.97,82.1,81.97,82.03,23346.0,75.6152,75.7351,75.6152,75.6705,23346.0
2023-09-05 12:05:00,82.03,82.08,82.01,82.04,31471.0,75.6705,75.7167,75.6521,75.6798,31471.0
2023-09-05 12:10:00,82.05,82.08,82.02,82.05,20415.0,75.689,75.7167,75.6613,75.689,20415.0
2023-09-05 12:15:00,82.05,82.07,82.0,82.05,28629.0,75.689,75.7074,75.6429,75.689,28629.0
2023-09-05 12:20:00,82.04,82.08,82.02,82.05,23514.0,75.6798,75.7167,75.6613,75.689,23514.0
2023-09-05 12:25:00,82.04,82.04,81.95,81.98,64435.0,75.6798,75.6798,75.5967,75.6244,64435.0
2023-09-05 12:30:00,81.97,82.01,81.94,81.98,15040.0,75.6152,75.6521,75.5875,75.6244,15040.0
2023-09-05 12:35:00,81.97,82.01,81.95,82.0,15668.0,75.6152,75.6521,75.5967,75.6429,15668.0
2023-09-05 12:40:00,81.99,82.01,81.93,81.94,13749.0,75.6336,75.6521,75.5783,75.5875,13749.0
2023-09-05 12:45:00,81.95,81.95,81.88,81.9,21786.0,75.5967,75.5967,75.5322,75.5506,21786.0
2023-09-05 12:50:00,81.89,81.9,81.84,81.87,80137.0,75.5414,75.5506,75.4953,75.5229,80137.0
2023-09-05 12:55:00,81.86,81.89,81.81,81.83,38587.0,75.5137,75.5414,75.4676,75.486,38587.0
2023-09-05 13:00:00,81.83,81.84,81.78,81.78,15516.0,75.486,75.4953,75.4399,75.4399,15516.0
2023-09-05 13:05:00,81.78,81.78,81.68,81.68,29121.0,75.4399,75.4399,75.3477,75.3477,29121.0
2023-09-05 13:10:00,81.69,81.7,81.65,81.67,8239.0,75.3569,75.3661,75.32,75.3384,8239.0
2023-09-05 13:15:00,81.67,81.71,81.65,81.7,16139.0,75.3384,75.3753,75.32,75.3661,16139.0
2023-09-05 13:20:00,81.69,81.69,81.6,81.62,22730.0,75.3569,75.3569,75.2739,75.2923,22730.0
2023-09-05 13:25:00,81.62,81.63,81.55,81.55,13594.0,75.2923,75.3015,75.2277,75.2277,13594.0
2023-09-05 13:30:00,81.54,81.65,81.52,81.64,46690.0,75.2185,75.32,75.2001,75.3108,46690.0
2023-09-05 13:35:00,81.63,81.65,81.57,81.64,14140.0,75.3015,75.32,75.2462,75.3108,14140.0
2023-09-05 13:40:00,81.64,81.66,81.55,81.58,28802.0,75.3108,75.3292,75.2277,75.2554,28802.0
2023-09-05 13:45:00,81.58,81.64,81.57,81.63,19964.0,75.2554,75.3108,75.2462,75.3015,19964.0
2023-09-05 13:50:00,81.63,81.65,81.6,81.62,9566.0,75.3015,75.32,75.2739,75.2923,9566.0
2023-09-05 13:55:00,81.62,81.66,81.6,81.62,21579.0,75.2923,75.3292,75.2739,75.2923,21579.0
2023-09-05 14:00:00,81.62,81.63,81.58,81.6,17247.0,75.2923,75.3015,75.2554,75.2739,17247.0
2023-09-05 14:05:00,81.59,81.59,81.54,81.56,38138.0,75.2646,75.2646,75.2185,75.237,38138.0
2023-09-05 14:10:00,81.56,81.63,81.55,81.62,14340.0,75.237,75.3015,75.2277,75.2923,14340.0
2023-09-05 14:15:00,81.63,81.7,81.62,81.69,28334.0,75.3015,75.3661,75.2923,75.3569,28334.0
2023-09-05 14:20:00,81.7,81.7,81.64,81.64,13144.0,75.3661,75.3661,75.3108,75.3108,13144.0
2023-09-05 14:25:00,81.66,81.7,81.64,81.67,16803.0,75.3292,75.3661,75.3108,75.3384,16803.0
2023-09-05 14:30:00,81.69,81.7,81.65,81.7,16357.0,75.3569,75.3661,75.32,75.3661,16357.0
2023-09-05 14:35:00,81.7,81.72,81.67,81.69,21593.0,75.3661,75.3846,75.3384,75.3569,21593.0
2023-09-05 14:40:00,81.68,81.74,81.68,81.72,21783.0,75.3477,75.403,75.3477,75.3846,21783.0
2023-09-05 14:45:00,81.71,81.74,81.71,81.72,14033.0,75.3753,75.403,75.3753,75.3846,14033.0
2023-09-05 14:50:00,81.71,81.73,81.69,81.71,16563.0,75.3753,75.3938,75.3569,75.3753,16563.0
2023-09-05 14:55:00,81.71,81.73,81.68,81.71,16821.0,75.3753,75.3938,75.3477,75.3753,16821.0
2023-09-05 15:00:00,81.71,81.71,81.66,81.66,16417.0,75.3753,75.3753,75.3292,75.3292,16417.0
2023-09-05 15:05:00,81.66,81.68,81.63,81.66,19122.0,75.3292,75.3477,75.3015,75.3292,19122.0
2023-09-05 15:10:00,81.66,81.66,81.58,81.59,21046.0,75.3292,75.3292,75.2554,75.2646,21046.0
2023-09-05 15:15:00,81.59,81.62,81.56,81.58,26391.0,75.2646,75.2923,75.237,75.2554,26391.0
2023-09-05 15:20:00,81.58,81.62,81.57,81.58,29884.0,75.2554,75.2923,75.2462,75.2554,29884.0
2023-09-05 15:25:00,81.58,81.63,81.57,81.62,20920.0,75.2554,75.3015,75.2462,75.2923,20920.0
2023-09-05 15:30:00,81.63,81.66,81.61,81.65,26686.0,75.3015,75.3292,75.2831,75.32,26686.0
2023-09-05 15:35:00,81.66,81.69,81.62,81.67,31797.0,75.3292,75.3569,75.2923,75.3384,31797.0
2023-09-05 15:40:00,81.67,81.71,81.67,81.68,28562.0,75.3384,75.3753,75.3384,75.3477,28562.0
2023-09-05 15:45:00,81.69,81.71,81.62,81.63,43134.0,75.3569,75.3753,75.2923,75.3015,43134.0
2023-09-05 15:50:00,81.62,81.64,81.56,81.64,81174.0,75.2923,75.3108,75.237,75.3108,81174.0
2023-09-05 15:55:00,81.64,81.65,81.55,81.56,177064.0,75.3108,75.32,75.2277,75.237,177064.0
2023-09-06 09:30:00,81.45,81.58,81.29,81.58,185264.0,75.1355,75.2554,74.9879,75.2554,185264.0
2023-09-06 09:35:00,81.56,81.67,81.48,81.49,84631.0,75.237,75.3384,75.1632,75.1724,84631.0
2023-09-06 09:40:00,81.48,81.63,81.4,81.57,57918.0,75.1632,75.3015,75.0894,75.2462,57918.0
2023-09-06 09:45:00,81.58,81.69,81.52,81.66,49023.0,75.2554,75.3569,75.2001,75.3292,49023.0
2023-09-06 09:50:00,81.65,81.71,81.61,81.61,31023.0,75.32,75.3753,75.2831,75.2831,31023.0
2023-09-06 09:55:00,81.62,81.71,81.61,81.7,19220.0,75.2923,75.3753,75.2831,75.3661,19220.0
2023-09-06 10:00:00,81.69,81.69,81.47,81.54,71324.0,75.3569,75.3569,75.1539,75.2185,71324.0
2023-09-06 10:05:00,81.54,81.72,81.53,81.67,32045.0,75.2185,75.3846,75.2093,75.3384,32045.0
2023-09-06 10:10:00,81.68,81.72,81.6,81.61,22322.0,75.3477,75.3846,75.2739,75.2831,22322.0
2023-09-06 10:15:00,81.61,81.68,81.59,81.62,31878.0,75.2831,75.3477,75.2646,75.2923,31878.0
2023-09-06 10:20:00,81.62,81.62,81.4,81.41,32843.0,75.2923,75.2923,75.0894,75.0986,32843.0
2023-09-06 10:25:00,81.4,81.42,81.35,81.35,39406.0,75.0894,75.1078,75.0432,75.0432,39406.0
2023-09-06 10:30:00,81.34,81.37,81.29,81.31,28427.0,75.034,75.0617,74.9879,75.0064,28427.0
2023-09-06 10:35:00,81.31,81.36,81.3,81.3,23535.0,75.0064,75.0525,74.9971,74.9971,23535.0
2023-09-06 10:40:00,81.31,81.37,81.29,81.34,34543.0,75.0064,75.0617,74.9879,75.034,34543.0
2023-09-06 10:45:00,81.36,81.37,81.29,81.31,36158.0,75.0525,75.0617,74.9879,75.0064,36158.0
2023-09-06 10:50:00,81.3,81.41,81.29,81.36,67279.0,74.9971,75.0986,74.9879,75.0525,67279.0
2023-09-06 10:55:00,81.37,81.38,81.24,81.3,36695.0,75.0617,75.0709,74.9418,74.9971,36695.0
2023-09-06 11:00:00,81.3,81.37,81.3,81.33,68530.0,74.9971,75.0617,74.9971,75.0248,68530.0
2023-09-06 11:05:00,81.33,81.38,81.31,81.31,22953.0,75.0248,75.0709,75.0064,75.0064,22953.0
2023-09-06 11:10:00,81.32,81.32,81.17,81.2,30811.0,75.0156,75.0156,74.8772,74.9049,30811.0
2023-09-06 11:15:00,81.2,81.2,81.13,81.16,16996.0,74.9049,74.9049,74.8403,74.868,16996.0
2023-09-06 11:20:00,81.16,81.17,81.06,81.13,42635.0,74.868,74.8772,74.7757,74.8403,42635.0
2023-09-06 11:25:00,81.12,81.14,81.08,81.12,17876.0,74.8311,74.8495,74.7942,74.8311,17876.0
2023-09-06 11:30:00,81.12,81.12,80.99,81.02,39754.0,74.8311,74.8311,74.7112,74.7388,39754.0
2023-09-06 11:35:00,81.01,81.07,80.97,80.99,22936.0,74.7296,74.785,74.6927,74.7112,22936.0
2023-09-06 11:40:00,81.0,81.07,80.99,81.06,10243.0,74.7204,74.785,74.7112,74.7757,10243.0
2023-09-06 11:45:00,81.06,81.09,81.04,81.08,28089.0,74.7757,74.8034,74.7573,74.7942,28089.0
2023-09-06 11:50:00,81.09,81.16,81.08,81.14,15647.0,74.8034,74.868,74.7942,74.8495,15647.0
2023-09-06 11:55:00,81.14,81.16,81.08,81.08,36684.0,74.8495,74.868,74.7942,74.7942,36684.0
2023-09-06 12:00:00,81.08,81.1,81.04,81.06,54178.0,74.7942,74.8126,74.7573,74.7757,54178.0
2023-09-06 12:05:00,81.06,81.1,81.03,81.03,20004.0,74.7757,74.8126,74.7481,74.7481,20004.0
2023-09-06 12:10:00,81.03,81.08,81.02,81.06,14065.0,74.7481,74.7942,74.7388,74.7757,14065.0
2023-09-06 12:15:00,81.06,81.06,80.99,81.01,14609.0,74.7757,74.7757,74.7112,74.7296,14609.0
2023-09-06 12:20:00,81.01,81.04,80.99,81.0,16943.0,74.7296,74.7573,74.7112,74.7204,16943.0
2023-09-06 12:25:00,81.0,81.0,80.91,80.91,18934.0,74.7204,74.7204,74.6374,74.6374,18934.0
2023-09-06 12:30:00,80.91,80.95,80.86,80.91,17533.0,74.6374,74.6743,74.5912,74.6374,17533.0
2023-09-06 12:35:00,80.91,80.92,80.86,80.91,13490.0,74.6374,74.6466,74.5912,74.6374,13490.0
2023-09-06 12:40:00,80.91,80.91,80.86,80.87,14353.0,74.6374,74.6374,74.5912,74.6005,14353.0
2023-09-06 12:45:00,80.87,80.91,80.86,80.88,32813.0,74.6005,74.6374,74.5912,74.6097,32813.0
2023-09-06 12:50:00,80.87,80.89,80.83,80.84,22124.0,74.6005,74.6189,74.5636,74.5728,22124.0
2023-09-06 12:55:00,80.84,80.86,80.79,80.84,22716.0,74.5728,74.5912,74.5267,74.5728,22716.0
2023-09-06 13:00:00,80.83,80.84,80.78,80.8,72661.0,74.5636,74.5728,74.5174,74.5359,72661.0
2023-09-06 13:05:00,80.8,80.83,80.78,80.79,50859.0,74.5359,74.5636,74.5174,74.5267,50859.0
2023-09-06 13:10:00,80.79,80.82,80.78,80.82,50668.0,74.5267,74.5543,74.5174,74.5543,50668.0
2023-09-06 13:15:00,80.81,80.94,80.8,80.94,225480.0,74.5451,74.665,74.5359,74.665,225480.0
2023-09-06 13:20:00,80.94,80.95,80.87,80.92,13134.0,74.665,74.6743,74.6005,74.6466,13134.0
2023-09-06 13:25:00,80.92,80.92,80.88,80.88,9174.0,74.6466,74.6466,74.6097,74.6097,9174.0
2023-09-06 13:30:00,80.88,80.95,80.87,80.93,8604.0,74.6097,74.6743,74.6005,74.6558,8604.0
2023-09-06 13:35:00,80.93,80.95,80.9,80.94,7340.0,74.6558,74.6743,74.6281,74.665,7340.0
2023-09-06 13:40:00,80.94,80.94,80.85,80.91,36006.0,74.665,74.665,74.582,74.6374,36006.0
2023-09-06 13:45:00,80.91,80.95,80.89,80.93,11501.0,74.6374,74.6743,74.6189,74.6558,11501.0
2023-09-06 13:50:00,80.93,80.95,80.92,80.95,11913.0,74.6558,74.6743,74.6466,74.6743,11913.0
2023-09-06 13:55:00,80.95,81.01,80.94,80.97,44809.0,74.6743,74.7296,74.665,74.6927,44809.0
2023-09-06 14:00:00,80.98,81.02,80.95,80.95,21946.0,74.7019,74.7388,74.6743,74.6743,21946.0
2023-09-06 14:05:00,80.96,81.01,80.94,81.0,9816.0,74.6835,74.7296,74.665,74.7204,9816.0
2023-09-06 14:10:00,81.01,81.03,80.98,81.01,20705.0,74.7296,74.7481,74.7019,74.7296,20705.0
2023-09-06 14:15:00,81.01,81.01,80.94,80.99,29247.0,74.7296,74.7296,74.665,74.7112,29247.0
2023-09-06 14:20:00,80.99,81.04,80.97,81.03,26181.0,74.7112,74.7573,74.6927,74.7481,26181.0
2023-09-06 14:25:00,81.03,81.08,81.01,81.07,27957.0,74.7481,74.7942,74.7296,74.785,27957.0
2023-09-06 14:30:00,81.08,81.12,81.06,81.08,48006.0,74.7942,74.8311,74.7757,74.7942,48006.0
2023-09-06 14:35:00,81.07,81.1,81.04,81.06,17305.0,74.785,74.8126,74.7573,74.7757,17305.0
2023-09-06 14:40:00,81.06,81.12,81.04,81.11,35167.0,74.7757,74.8311,74.7573,74.8219,35167.0
2023-09-06 14:45:00,81.12,81.14,81.1,81.13,22055.0,74.8311,74.8495,74.8126,74.8403,22055.0
2023-09-06 14:50:00,81.14,81.18,81.13,81.16,12854.0,74.8495,74.8864,74.8403,74.868,12854.0
2023-09-06 14:55:00,81.15,81.16,81.12,81.15,25817.0,74.8588,74.868,74.8311,74.8588,25817.0
2023-09-06 15:00:00,81.15,81.16,81.1,81.1,16134.0,74.8588,74.868,74.8126,74.8126,16134.0
2023-09-06 15:05:00,81.1,81.11,81.05,81.05,29355.0,74.8126,74.8219,74.7665,74.7665,29355.0
2023-09-06 15:10:00,81.05,81.14,81.05,81.11,20727.0,74.7665,74.8495,74.7665,74.8219,20727.0
2023-09-06 15:15:00,81.11,81.21,81.11,81.21,40742.0,74.8219,74.9141,74.8219,74.9141,40742.0
2023-09-06 15:20:00,81.22,81.27,81.18,81.27,16212.0,74.9233,74.9695,74.8864,74.9695,16212.0
2023-09-06 15:25:00,81.27,81.28,81.21,81.24,39915.0,74.9695,74.9787,74.9141,74.9418,39915.0
2023-09-06 15:30:00,81.24,81.3,81.23,81.29,14297.0,74.9418,74.9971,74.9326,74.9879,14297.0
2023-09-06 15:35:00,81.29,81.34,81.29,81.33,17694.0,74.9879,75.034,74.9879,75.0248,17694.0
2023-09-06 15:40:00,81.33,81.35,81.3,81.34,35321.0,75.0248,75.0432,74.9971,75.034,35321.0
2023-09-06 15:45:00,81.33,81.38,81.32,81.37,35820.0,75.0248,75.0709,75.0156,75.0617,35820.0
2023-09-06 15:50:00,81.37,81.43,81.35,81.4,104561.0,75.0617,75.117,75.0432,75.0894,104561.0
2023-09-06 15:55:00,81.4,81.48,81.4,81.44,277243.0,75.0894,75.1632,75.0894,75.1263,277243.0
2023-09-07 09:30:00,81.13,81.4,81.13,81.4,127010.0,74.8403,75.0894,74.8403,75.0894,127010.0
2023-09-07 09:35:00,81.39,81.46,81.28,81.43,61318.0,75.0801,75.1447,74.9787,75.117,61318.0
2023-09-07 09:40:00,81.42,81.47,81.32,81.34,67298.0,75.1078,75.1539,75.0156,75.034,67298.0
2023-09-07 09:45:00,81.34,81.41,81.3,81.41,55661.0,75.034,75.0986,74.9971,75.0986,55661.0
2023-09-07 09:50:00,81.41,81.48,81.4,81.46,46294.0,75.0986,75.1632,75.0894,75.1447,46294.0
2023-09-07 09:55:00,81.45,81.46,81.34,81.41,25001.0,75.1355,75.1447,75.034,75.0986,25001.0
2023-09-07 10:00:00,81.42,81.46,81.37,81.42,50583.0,75.1078,75.1447,75.0617,75.1078,50583.0
2023-09-07 10:05:00,81.42,81.54,81.39,81.54,48980.0,75.1078,75.2185,75.0801,75.2185,48980.0
2023-09-07 10:10:00,81.54,81.58,81.42,81.42,24039.0,75.2185,75.2554,75.1078,75.1078,24039.0
2023-09-07 10:15:00,81.41,81.47,81.39,81.44,58226.0,75.0986,75.1539,75.0801,75.1263,58226.0
2023-09-07 10:20:00,81.45,81.48,81.39,81.41,45074.0,75.1355,75.1632,75.0801,75.0986,45074.0
2023-09-07 10:25:00,81.41,81.42,81.33,81.36,47777.0,75.0986,75.1078,75.0248,75.0525,47777.0
2023-09-07 10:30:00,81.36,81.39,81.32,81.38,32762.0,75.0525,75.0801,75.0156,75.0709,32762.0
2023-09-07 10:35:00,81.38,81.45,81.36,81.41,64743.0,75.0709,75.1355,75.0525,75.0986,64743.0
2023-09-07 10:40:00,81.41,81.47,81.36,81.37,53552.0,75.0986,75.1539,75.0525,75.0617,53552.0
2023-09-07 10:45:00,81.36,81.4,81.34,81.36,38125.0,75.0525,75.0894,75.034,75.0525,38125.0
2023-09-07 10:50:00,81.37,81.43,81.33,81.38,58678.0,75.0617,75.117,75.0248,75.0709,58678.0
2023-09-07 10:55:00,81.39,81.47,81.38,81.45,37657.0,75.0801,75.1539,75.0709,75.1355,37657.0
2023-09-07 11:00:00,81.45,81.51,81.42,81.5,32130.0,75.1355,75.1908,75.1078,75.1816,32130.0
2023-09-07 11:05:00,81.49,81.54,81.47,81.54,13748.0,75.1724,75.2185,75.1539,75.2185,13748.0
2023-09-07 11:10:00,81.53,81.56,81.48,81.49,268452.0,75.2093,75.237,75.1632,75.1724,268452.0
2023-09-07 11:15:00,81.49,81.52,81.45,81.52,18529.0,75.1724,75.2001,75.1355,75.2001,18529.0
2023-09-07 11:20:00,81.53,81.56,81.49,81.53,12782.0,75.2093,75.237,75.1724,75.2093,12782.0
2023-09-07 11:25:00,81.52,81.58,81.48,81.56,30908.0,75.2001,75.2554,75.1632,75.237,30908.0
2023-09-07 11:30:00,81.56,81.69,81.54,81.69,52007.0,75.237,75.3569,75.2185,75.3569,52007.0
2023-09-07 11:35:00,81.69,81.76,81.68,81.76,81863.0,75.3569,75.4215,75.3477,75.4215,81863.0
2023-09-07 11:40:00,81.75,81.84,81.73,81.84,114488.0,75.4122,75.4953,75.3938,75.4953,114488.0
2023-09-07 11:45:00,81.84,81.9,81.84,81.87,37942.0,75.4953,75.5506,75.4953,75.5229,37942.0
2023-09-07 11:50:00,81.87,81.92,81.83,81.92,86643.0,75.5229,75.5691,75.486,75.5691,86643.0
2023-09-07 11:55:00,81.93,81.98,81.91,81.97,35167.0,75.5783,75.6244,75.5598,75.6152,35167.0
2023-09-07 12:00:00,81.97,82.08,81.96,82.04,62452.0,75.6152,75.7167,75.606,75.6798,62452.0
2023-09-07 12:05:00,82.04,82.15,82.03,82.14,26659.0,75.6798,75.7812,75.6705,75.772,26659.0
2023-09-07 12:10:00,82.14,82.2,82.13,82.19,22148.0,75.772,75.8274,75.7628,75.8181,22148.0
2023-09-07 12:15:00,82.19,82.21,82.17,82.2,36037.0,75.8181,75.8366,75.7997,75.8274,36037.0
2023-09-07 12:20:00,82.2,82.26,82.15,82.26,40611.0,75.8274,75.8827,75.7812,75.8827,40611.0
2023-09-07 12:25:00,82.26,82.26,82.18,82.2,229999.0,75.8827,75.8827,75.8089,75.8274,229999.0
2023-09-07 12:30:00,82.2,82.2,82.14,82.16,232094.0,75.8274,75.8274,75.772,75.7905,232094.0
2023-09-07 12:35:00,82.16,82.21,82.13,82.17,47891.0,75.7905,75.8366,75.7628,75.7997,47891.0
2023-09-07 12:40:00,82.18,82.18,82.13,82.13,23042.0,75.8089,75.8089,75.7628,75.7628,23042.0
2023-09-07 12:45:00,82.12,82.19,82.07,82.17,23597.0,75.7536,75.8181,75.7074,75.7997,23597.0
2023-09-07 12:50:00,82.17,82.17,82.11,82.15,30518.0,75.7997,75.7997,75.7443,75.7812,30518.0
2023-09-07 12:55:00,82.15,82.18,82.1,82.11,16494.0,75.7812,75.8089,75.7351,75.7443,16494.0
2023-09-07 13:00:00,82.11,82.16,82.1,82.11,23995.0,75.7443,75.7905,75.7351,75.7443,23995.0
2023-09-07 13:05:00,82.11,82.14,82.0,82.05,32745.0,75.7443,75.772,75.6429,75.689,32745.0
2023-09-07 13:10:00,82.05,82.07,82.04,82.05,19588.0,75.689,75.7074,75.6798,75.689,19588.0
2023-09-07 13:15:00,82.06,82.12,82.04,82.11,20810.0,75.6982,75.7536,75.6798,75.7443,20810.0
2023-09-07 13:20:00,82.11,82.14,82.03,82.04,12590.0,75.7443,75.772,75.6705,75.6798,12590.0
2023-09-07 13:25:00,82.04,82.11,82.03,82.1,26865.0,75.6798,75.7443,75.6705,75.7351,26865.0
2023-09-07 13:30:00,82.09,82.11,82.04,82.06,22569.0,75.7259,75.7443,75.6798,75.6982,22569.0
2023-09-07 13:35:00,82.04,82.1,82.02,82.09,35063.0,75.6798,75.7351,75.6613,75.7259,35063.0
2023-09-07 13:40:00,82.09,82.13,82.06,82.12,19285.0,75.7259,75.7628,75.6982,75.7536,19285.0
2023-09-07 13:45:00,82.12,82.13,82.07,82.08,21403.0,75.7536,75.7628,75.7074,75.7167,21403.0
2023-09-07 13:50:00,82.07,82.1,82.04,82.06,51129.0,75.7074,75.7351,75.6798,75.6982,51129.0
2023-09-07 13:55:00,82.06,82.08,82.0,82.01,85607.0,75.6982,75.7167,75.6429,75.6521,85607.0
2023-09-07 14:00:00,82.01,82.07,82.01,82.04,71603.0,75.6521,75.7074,75.6521,75.6798,71603.0
2023-09-07 14:05:00,82.04,82.06,82.0,82.01,18117.0,75.6798,75.6982,75.6429,75.6521,18117.0
2023-09-07 14:10:00,82.0,82.04,81.97,81.99,40316.0,75.6429,75.6798,75.6152,75.6336,40316.0
2023-09-07 14:15:00,82.0,82.0,81.95,81.97,45555.0,75.6429,75.6429,75.5967,75.6152,45555.0
2023-09-07 14:20:00,81.97,81.98,81.92,81.92,12919.0,75.6152,75.6244,75.5691,75.5691,12919.0
2023-09-07 14:25:00,81.92,81.96,81.91,81.93,23430.0,75.5691,75.606,75.5598,75.5783,23430.0
2023-09-07 14:30:00,81.91,81.94,81.86,81.89,44609.0,75.5598,75.5875,75.5137,75.5414,44609.0
2023-09-07 14:35:00,81.9,81.91,81.84,81.86,28194.0,75.5506,75.5598,75.4953,75.5137,28194.0
2023-09-07 14:40:00,81.85,81.89,81.85,81.86,24013.0,75.5045,75.5414,75.5045,75.5137,24013.0
2023-09-07 14:45:00,81.86,81.88,81.82,81.86,26227.0,75.5137,75.5322,75.4768,75.5137,26227.0
2023-09-07 14:50:00,81.84,81.86,81.82,81.85,16585.0,75.4953,75.5137,75.4768,75.5045,16585.0
2023-09-07 14:55:00,81.85,81.89,81.84,81.87,29059.0,75.5045,75.5414,75.4953,75.5229,29059.0
2023-09-07 15:00:00,81.86,81.89,81.84,81.86,33190.0,75.5137,75.5414,75.4953,75.5137,33190.0
2023-09-07 15:05:00,81.85,81.85,81.77,81.8,96041.0,75.5045,75.5045,75.4307,75.4584,96041.0
2023-09-07 15:10:00,81.79,81.88,81.79,81.87,19146.0,75.4491,75.5322,75.4491,75.5229,19146.0
2023-09-07 15:15:00,81.87,81.92,81.86,81.9,36284.0,75.5229,75.5691,75.5137,75.5506,36284.0
2023-09-07 15:20:00,81.91,81.94,81.9,81.91,28011.0,75.5598,75.5875,75.5506,75.5598,28011.0
2023-09-07 15:25:00,81.9,81.94,81.89,81.91,27648.0,75.5506,75.5875,75.5414,75.5598,27648.0
2023-09-07 15:30:00,81.91,81.93,81.87,81.89,79064.0,75.5598,75.5783,75.5229,75.5414,79064.0
2023-09-07 15:35:00,81.88,81.91,81.85,81.85,39627.0,75.5322,75.5598,75.5045,75.5045,39627.0
2023-09-07 15:40:00,81.84,81.91,81.84,81.91,27758.0,75.4953,75.5598,75.4953,75.5598,27758.0
2023-09-07 15:45:00,81.9,82.0,81.9,81.98,62811.0,75.5506,75.6429,75.5506,75.6244,62811.0
2023-09-07 15:50:00,81.99,82.02,81.89,81.92,106007.0,75.6336,75.6613,75.5414,75.5691,106007.0
2023-09-07 15:55:00,81.92,81.97,81.89,81.91,261667.0,75.5691,75.6152,75.5414,75.5598,261667.0
2023-09-08 09:30:00,81.96,82.07,81.93,82.04,170947.0,75.606,75.7074,75.5783,75.6798,170947.0
2023-09-08 09:35:00,82.04,82.11,81.83,81.88,71355.0,75.6798,75.7443,75.486,75.5322,71355.0
2023-09-08 09:40:00,81.87,81.87,81.69,81.71,92598.0,75.5229,75.5229,75.3569,75.3753,92598.0
2023-09-08 09:45:00,81.73,81.82,81.71,81.81,44820.0,75.3938,75.4768,75.3753,75.4676,44820.0
2023-09-08 09:50:00,81.82,81.84,81.7,81.72,42924.0,75.4768,75.4953,75.3661,75.3846,42924.0
2023-09-08 09:55:00,81.72,81.93,81.72,81.93,50863.0,75.3846,75.5783,75.3846,75.5783,50863.0
2023-09-08 10:00:00,81.93,81.98,81.89,81.94,39076.0,75.5783,75.6244,75.5414,75.5875,39076.0
2023-09-08 10:05:00,81.95,81.97,81.89,81.9,40424.0,75.5967,75.6152,75.5414,75.5506,40424.0
2023-09-08 10:10:00,81.89,82.06,81.89,82.0,41902.0,75.5414,75.6982,75.5414,75.6429,41902.0
2023-09-08 10:15:00,82.02,82.05,81.96,81.97,23943.0,75.6613,75.689,75.606,75.6152,23943.0
2023-09-08 10:20:00,81.97,82.01,81.95,81.97,20708.0,75.6152,75.6521,75.5967,75.6152,20708.0
2023-09-08 10:25:00,81.98,82.05,81.96,82.03,41723.0,75.6244,75.689,75.606,75.6705,41723.0
2023-09-08 10:30:00,82.04,82.05,81.94,81.97,14984.0,75.6798,75.689,75.5875,75.6152,14984.0
2023-09-08 10:35:00,81.98,82.01,81.96,81.97,18124.0,75.6244,75.6521,75.606,75.6152,18124.0
2023-09-08 10:40:00,81.98,82.06,81.97,82.05,33474.0,75.6244,75.6982,75.6152,75.689,33474.0
2023-09-08 10:45:00,82.05,82.13,82.04,82.1,34940.0,75.689,75.7628,75.6798,75.7351,34940.0
2023-09-08 10:50:00,82.12,82.15,82.11,82.15,44239.0,75.7536,75.7812,75.7443,75.7812,44239.0
2023-09-08 10:55:00,82.14,82.17,82.09,82.09,22950.0,75.772,75.7997,75.7259,75.7259,22950.0
2023-09-08 11:00:00,82.08,82.18,82.06,82.11,34559.0,75.7167,75.8089,75.6982,75.7443,34559.0
2023-09-08 11:05:00,82.11,82.11,81.99,82.02,24586.0,75.7443,75.7443,75.6336,75.6613,24586.0
2023-09-08 11:10:00,82.01,82.04,81.99,82.0,25673.0,75.6521,75.6798,75.6336,75.6429,25673.0
2023-09-08 11:15:00,81.99,82.04,81.95,82.04,34191.0,75.6336,75.6798,75.5967,75.6798,34191.0
2023-09-08 11:20:00,82.04,82.04,81.97,81.98,20065.0,75.6798,75.6798,75.6152,75.6244,20065.0
2023-09-08 11:25:00,81.98,81.98,81.87,81.88,24241.0,75.6244,75.6244,75.5229,75.5322,24241.0
2023-09-08 11:30:00,81.87,81.87,81.82,81.84,29037.0,75.5229,75.5229,75.4768,75.4953,29037.0
2023-09-08 11:35:00,81.83,81.87,81.77,81.86,34913.0,75.486,75.5229,75.4307,75.5137,34913.0
2023-09-08 11:40:00,81.87,81.87,81.74,81.75,22123.0,75.5229,75.5229,75.403,75.4122,22123.0
2023-09-08 11:45:00,81.75,81.75,81.68,81.68,21542.0,75.4122,75.4122,75.3477,75.3477,21542.0
2023-09-08 11:50:00,81.67,81.67,81.61,81.64,26391.0,75.3384,75.3384,75.2831,75.3108,26391.0
2023-09-08 11:55:00,81.64,81.69,81.61,81.66,30297.0,75.3108,75.3569,75.2831,75.3292,30297.0
2023-09-08 12:00:00,81.66,81.67,81.61,81.65,10787.0,75.3292,75.3384,75.2831,75.32,10787.0
2023-09-08 12:05:00,81.66,81.66,81.6,81.61,20764.0,75.3292,75.3292,75.2739,75.2831,20764.0
2023-09-08 12:10:00,81.62,81.68,81.6,81.66,13635.0,75.2923,75.3477,75.2739,75.3292,13635.0
2023-09-08 12:15:00,81.67,81.72,81.65,81.69,24032.0,75.3384,75.3846,75.32,75.3569,24032.0
2023-09-08 12:20:00,81.68,81.69,81.65,81.66,15649.0,75.3477,75.3569,75.32,75.3292,15649.0
2023-09-08 12:25:00,81.65,81.67,81.63,81.65,47641.0,75.32,75.3384,75.3015,75.32,47641.0
2023-09-08 12:30:00,81.64,81.69,81.6,81.69,37614.0,75.3108,75.3569,75.2739,75.3569,37614.0
2023-09-08 12:35:00,81.68,81.73,81.67,81.71,16321.0,75.3477,75.3938,75.3384,75.3753,16321.0
2023-09-08 12:40:00,81.71,81.75,81.71,81.74,7963.0,75.3753,75.4122,75.3753,75.403,7963.0
2023-09-08 12:45:00,81.73,81.73,81.67,81.68,14509.0,75.3938,75.3938,75.3384,75.3477,14509.0
2023-09-08 12:50:00,81.67,81.68,81.6,81.6,20411.0,75.3384,75.3477,75.2739,75.2739,20411.0
2023-09-08 12:55:00,81.6,81.63,81.59,81.63,7496.0,75.2739,75.3015,75.2646,75.3015,7496.0
2023-09-08 13:00:00,81.63,81.63,81.55,81.57,16698.0,75.3015,75.3015,75.2277,75.2462,16698.0
2023-09-08 13:05:00,81.58,81.59,81.52,81.53,19839.0,75.2554,75.2646,75.2001,75.2093,19839.0
2023-09-08 13:10:00,81.52,81.56,81.49,81.55,44778.0,75.2001,75.237,75.1724,75.2277,44778.0
2023-09-08 13:15:00,81.55,81.56,81.48,81.5,40624.0,75.2277,75.237,75.1632,75.1816,40624.0
2023-09-08 13:20:00,81.5,81.54,81.49,81.5,22450.0,75.1816,75.2185,75.1724,75.1816,22450.0
2023-09-08 13:25:00,81.5,81.5,81.44,81.44,9701.0,75.1816,75.1816,75.1263,75.1263,9701.0
2023-09-08 13:30:00,81.45,81.45,81.4,81.42,10356.0,75.1355,75.1355,75.0894,75.1078,10356.0
2023-09-08 13:35:00,81.43,81.46,81.39,81.44,16139.0,75.117,75.1447,75.0801,75.1263,16139.0
2023-09-08 13:40:00,81.44,81.47,81.41,81.45,12658.0,75.1263,75.1539,75.0986,75.1355,12658.0
2023-09-08 13:45:00,81.45,81.51,81.45,81.5,20361.0,75.1355,75.1908,75.1355,75.1816,20361.0
2023-09-08 13:50:00,81.48,81.49,81.44,81.46,18072.0,75.1632,75.1724,75.1263,75.1447,18072.0
2023-09-08 13:55:00,81.45,81.5,81.45,81.48,16355.0,75.1355,75.1816,75.1355,75.1632,16355.0
2023-09-08 14:00:00,81.48,81.55,81.47,81.52,32562.0,75.1632,75.2277,75.1539,75.2001,32562.0
2023-09-08 14:05:00,81.53,81.56,81.49,81.51,17599.0,75.2093,75.237,75.1724,75.1908,17599.0
2023-09-08 14:10:00,81.51,81.52,81.42,81.43,45148.0,75.1908,75.2001,75.1078,75.117,45148.0
2023-09-08 14:15:00,81.42,81.47,81.41,81.44,18220.0,75.1078,75.1539,75.0986,75.1263,18220.0
2023-09-08 14:20:00,81.44,81.47,81.42,81.45,23523.0,75.1263,75.1539,75.1078,75.1355,23523.0
2023-09-08 14:25:00,81.45,81.49,81.45,81.49,31953.0,75.1355,75.1724,75.1355,75.1724,31953.0
2023-09-08 14:30:00,81.47,81.51,81.47,81.48,16800.0,75.1539,75.1908,75.1539,75.1632,16800.0
2023-09-08 14:35:00,81.48,81.53,81.47,81.48,34635.0,75.1632,75.2093,75.1539,75.1632,34635.0
2023-09-08 14:40:00,81.47,81.53,81.46,81.51,24035.0,75.1539,75.2093,75.1447,75.1908,24035.0
2023-09-08 14:45:00,81.5,81.51,81.45,81.47,30117.0,75.1816,75.1908,75.1355,75.1539,30117.0
2023-09-08 14:50:00,81.46,81.5,81.46,81.47,17298.0,75.1447,75.1816,75.1447,75.1539,17298.0
2023-09-08 14:55:00,81.47,81.51,81.47,81.51,14065.0,75.1539,75.1908,75.1539,75.1908,14065.0
2023-09-08 15:00:00,81.51,81.51,81.44,81.46,23480.0,75.1908,75.1908,75.1263,75.1447,23480.0
2023-09-08 15:05:00,81.47,81.52,81.45,81.45,181954.0,75.1539,75.2001,75.1355,75.1355,181954.0
2023-09-08 15:10:00,81.45,81.48,81.43,81.47,13064.0,75.1355,75.1632,75.117,75.1539,13064.0
2023-09-08 15:15:00,81.47,81.47,81.43,81.44,15568.0,75.1539,75.1539,75.117,75.1263,15568.0
2023-09-08 15:20:00,81.45,81.48,81.43,81.46,57837.0,75.1355,75.1632,75.117,75.1447,57837.0
2023-09-08 15:25:00,81.47,81.51,81.44,81.45,67034.0,75.1539,75.1908,75.1263,75.1355,67034.0
2023-09-08 15:30:00,81.46,81.59,81.44,81.59,68122.0,75.1447,75.2646,75.1263,75.2646,68122.0
2023-09-08 15:35:00,81.59,81.62,81.53,81.56,29939.0,75.2646,75.2923,75.2093,75.237,29939.0
2023-09-08 15:40:00,81.56,81.61,81.56,81.59,46749.0,75.237,75.2831,75.237,75.2646,46749.0
2023-09-08 15:45:00,81.59,81.59,81.5,81.51,34738.0,75.2646,75.2646,75.1816,75.1908,34738.0
2023-09-08 15:50:00,81.51,81.53,81.47,81.48,68245.0,75.1908,75.2093,75.1539,75.1632,68245.0
2023-09-08 15:55:00,81.49,81.55,81.49,81.53,199869.0,75.1724,75.2277,75.1724,75.2093,199869.0
2023-09-11 09:30:00,81.69,81.82,81.66,81.72,181134.0,75.3569,75.4768,75.3292,75.3846,181134.0
2023-09-11 09:35:00,81.73,81.84,81.73,81.75,48734.0,75.3938,75.4953,75.3938,75.4122,48734.0
2023-09-11 09:40:00,81.74,81.74,81.65,81.68,41082.0,75.403,75.403,75.32,75.3477,41082.0
2023-09-11 09:45:00,81.67,81.71,81.55,81.59,34658.0,75.3384,75.3753,75.2277,75.2646,34658.0
2023-09-11 09:50:00,81.58,81.6,81.4,81.41,61140.0,75.2554,75.2739,75.0894,75.0986,61140.0
2023-09-11 09:55:00,81.41,81.42,81.2,81.24,38902.0,75.0986,75.1078,74.9049,74.9418,38902.0
2023-09-11 10:00:00,81.23,81.33,81.18,81.28,42366.0,74.9326,75.0248,74.8864,74.9787,42366.0
2023-09-11 10:05:00,81.27,81.29,81.21,81.29,39117.0,74.9695,74.9879,74.9141,74.9879,39117.0
2023-09-11 10:10:00,81.29,81.56,81.29,81.55,33418.0,74.9879,75.237,74.9879,75.2277,33418.0
2023-09-11 10:15:00,81.55,81.58,81.52,81.58,43584.0,75.2277,75.2554,75.2001,75.2554,43584.0
2023-09-11 10:20:00,81.59,81.65,81.58,81.63,42093.0,75.2646,75.32,75.2554,75.3015,42093.0
2023-09-11 10:25:00,81.62,81.67,81.61,81.66,23543.0,75.2923,75.3384,75.2831,75.3292,23543.0
2023-09-11 10:30:00,81.67,81.75,81.64,81.64,39982.0,75.3384,75.4122,75.3108,75.3108,39982.0
2023-09-11 10:35:00,81.64,81.66,81.61,81.63,14582.0,75.3108,75.3292,75.2831,75.3015,14582.0
2023-09-11 10:40:00,81.63,81.67,81.6,81.62,19725.0,75.3015,75.3384,75.2739,75.2923,19725.0
2023-09-11 10:45:00,81.62,81.63,81.59,81.59,25295.0,75.2923,75.3015,75.2646,75.2646,25295.0
2023-09-11 10:50:00,81.59,81.63,81.48,81.49,25636.0,75.2646,75.3015,75.1632,75.1724,25636.0
2023-09-11 10:55:00,81.48,81.51,81.44,81.46,36623.0,75.1632,75.1908,75.1263,75.1447,36623.0
2023-09-11 11:00:00,81.45,81.45,81.31,81.37,34050.0,75.1355,75.1355,75.0064,75.0617,34050.0
2023-09-11 11:05:00,81.38,81.38,81.24,81.28,34347.0,75.0709,75.0709,74.9418,74.9787,34347.0
2023-09-11 11:10:00,81.29,81.32,81.26,81.27,24258.0,74.9879,75.0156,74.9602,74.9695,24258.0
2023-09-11 11:15:00,81.27,81.27,81.23,81.25,20046.0,74.9695,74.9695,74.9326,74.951,20046.0
2023-09-11 11:20:00,81.24,81.33,81.23,81.31,17047.0,74.9418,75.0248,74.9326,75.0064,17047.0
2023-09-11 11:25:00,81.31,81.34,81.27,81.32,53675.0,75.0064,75.034,74.9695,75.0156,53675.0
2023-09-11 11:30:00,81.32,81.35,81.23,81.23,18784.0,75.0156,75.0432,74.9326,74.9326,18784.0
2023-09-11 11:35:00,81.23,81.29,81.21,81.27,31545.0,74.9326,74.9879,74.9141,74.9695,31545.0
2023-09-11 11:40:00,81.28,81.34,81.23,81.24,13435.0,74.9787,75.034,74.9326,74.9418,13435.0
2023-09-11 11:45:00,81.25,81.32,81.22,81.3,32778.0,74.951,75.0156,74.9233,74.9971,32778.0
2023-09-11 11:50:00,81.31,81.38,81.31,81.38,22137.0,75.0064,75.0709,75.0064,75.0709,22137.0
2023-09-11 11:55:00,81.39,81.4,81.36,81.38,8165.0,75.0801,75.0894,75.0525,75.0709,8165.0
2023-09-11 12:00:00,81.41,81.45,81.38,81.41,30695.0,75.0986,75.1355,75.0709,75.0986,30695.0
2023-09-11 12:05:00,81.42,81.51,81.4,81.47,35945.0,75.1078,75.1908,75.0894,75.1539,35945.0
2023-09-11 12:10:00,81.48,81.55,81.47,81.53,23505.0,75.1632,75.2277,75.1539,75.2093,23505.0
2023-09-11 12:15:00,81.53,81.58,81.52,81.53,10428.0,75.2093,75.2554,75.2001,75.2093,10428.0
2023-09-11 12:20:00,81.53,81.54,81.49,81.53,12087.0,75.2093,75.2185,75.1724,75.2093,12087.0
2023-09-11 12:25:00,81.53,81.62,81.52,81.58,70817.0,75.2093,75.2923,75.2001,75.2554,70817.0
2023-09-11 12:30:00,81.58,81.6,81.53,81.59,16193.0,75.2554,75.2739,75.2093,75.2646,16193.0
2023-09-11 12:35:00,81.58,81.59,81.55,81.57,59318.0,75.2554,75.2646,75.2277,75.2462,59318.0
2023-09-11 12:40:00,81.56,81.6,81.55,81.57,15329.0,75.237,75.2739,75.2277,75.2462,15329.0
2023-09-11 12:45:00,81.56,81.63,81.55,81.61,12879.0,75.237,75.3015,75.2277,75.2831,12879.0
2023-09-11 12:50:00,81.61,81.64,81.58,81.61,13692.0,75.2831,75.3108,75.2554,75.2831,13692.0
2023-09-11 12:55:00,81.62,81.64,81.6,81.64,6115.0,75.2923,75.3108,75.2739,75.3108,6115.0
2023-09-11 13:00:00,81.64,81.64,81.61,81.63,16283.0,75.3108,75.3108,75.2831,75.3015,16283.0
2023-09-11 13:05:00,81.62,81.63,81.56,81.59,17293.0,75.2923,75.3015,75.237,75.2646,17293.0
2023-09-11 13:10:00,81.6,81.65,81.6,81.64,6912.0,75.2739,75.32,75.2739,75.3108,6912.0
2023-09-11 13:15:00,81.64,81.67,81.63,81.66,15542.0,75.3108,75.3384,75.3015,75.3292,15542.0
2023-09-11 13:20:00,81.66,81.7,81.65,81.68,10827.0,75.3292,75.3661,75.32,75.3477,10827.0
2023-09-11 13:25:00,81.68,81.69,81.66,81.67,13290.0,75.3477,75.3569,75.3292,75.3384,13290.0
2023-09-11 13:30:00,81.68,81.7,81.64,81.69,19586.0,75.3477,75.3661,75.3108,75.3569,19586.0
2023-09-11 13:35:00,81.7,81.7,81.65,81.69,12885.0,75.3661,75.3661,75.32,75.3569,12885.0
2023-09-11 13:40:00,81.68,81.69,81.62,81.62,16927.0,75.3477,75.3569,75.2923,75.2923,16927.0
2023-09-11 13:45:00,81.63,81.64,81.59,81.6,20232.0,75.3015,75.3108,75.2646,75.2739,20232.0
2023-09-11 13:50:00,81.59,81.61,81.57,81.57,9412.0,75.2646,75.2831,75.2462,75.2462,9412.0
2023-09-11 13:55:00,81.58,81.58,81.56,81.58,18944.0,75.2554,75.2554,75.237,75.2554,18944.0
2023-09-11 14:00:00,81.58,81.58,81.51,81.53,12275.0,75.2554,75.2554,75.1908,75.2093,12275.0
2023-09-11 14:05:00,81.53,81.56,81.5,81.52,15190.0,75.2093,75.237,75.1816,75.2001,15190.0
2023-09-11 14:10:00,81.51,81.55,81.5,81.51,8693.0,75.1908,75.2277,75.1816,75.1908,8693.0
2023-09-11 14:15:00,81.51,81.55,81.51,81.52,13062.0,75.1908,75.2277,75.1908,75.2001,13062.0
2023-09-11 14:20:00,81.52,81.55,81.51,81.52,9596.0,75.2001,75.2277,75.1908,75.2001,9596.0
2023-09-11 14:25:00,81.51,81.52,81.48,81.52,10395.0,75.1908,75.2001,75.1632,75.2001,10395.0
2023-09-11 14:30:00,81.52,81.53,81.49,81.53,19371.0,75.2001,75.2093,75.1724,75.2093,19371.0
2023-09-11 14:35:00,81.52,81.53,81.49,81.5,13893.0,75.2001,75.2093,75.1724,75.1816,13893.0
2023-09-11 14:40:00,81.5,81.54,81.48,81.51,35733.0,75.1816,75.2185,75.1632,75.1908,35733.0
2023-09-11 14:45:00,81.5,81.55,81.48,81.54,16241.0,75.1816,75.2277,75.1632,75.2185,16241.0
2023-09-11 14:50:00,81.54,81.56,81.52,81.55,15110.0,75.2185,75.237,75.2001,75.2277,15110.0
2023-09-11 14:55:00,81.54,81.55,81.52,81.54,22186.0,75.2185,75.2277,75.2001,75.2185,22186.0
2023-09-11 15:00:00,81.55,81.6,81.54,81.59,18290.0,75.2277,75.2739,75.2185,75.2646,18290.0
2023-09-11 15:05:00,81.6,81.64,81.58,81.62,20819.0,75.2739,75.3108,75.2554,75.2923,20819.0
2023-09-11 15:10:00,81.63,81.66,81.61,81.62,19357.0,75.3015,75.3292,75.2831,75.2923,19357.0
2023-09-11 15:15:00,81.61,81.62,81.53,81.59,25349.0,75.2831,75.2923,75.2093,75.2646,25349.0
2023-09-11 15:20:00,81.58,81.64,81.58,81.62,26053.0,75.2554,75.3108,75.2554,75.2923,26053.0
2023-09-11 15:25:00,81.62,81.63,81.57,81.59,51699.0,75.2923,75.3015,75.2462,75.2646,51699.0
2023-09-11 15:30:00,81.59,81.59,81.53,81.55,45929.0,75.2646,75.2646,75.2093,75.2277,45929.0
2023-09-11 15:35:00,81.55,81.55,81.48,81.49,45453.0,75.2277,75.2277,75.1632,75.1724,45453.0
2023-09-11 15:40:00,81.47,81.54,81.46,81.52,24440.0,75.1539,75.2185,75.1447,75.2001,24440.0
2023-09-11 15:45:00,81.51,81.52,81.47,81.5,45831.0,75.1908,75.2001,75.1539,75.1816,45831.0
2023-09-11 15:50:00,81.5,81.54,81.48,81.5,51236.0,75.1816,75.2185,75.1632,75.1816,51236.0
2023-09-11 15:55:00,81.49,81.56,81.46,81.55,168167.0,75.1724,75.237,75.1447,75.2277,168167.0
2023-09-12 09:30:00,81.41,81.42,81.23,81.4,120799.0,75.0986,75.1078,74.9326,75.0894,120799.0
2023-09-12 09:35:00,81.39,81.52,81.26,81.28,52938.0,75.0801,75.2001,74.9602,74.9787,52938.0
2023-09-12 09:40:00,81.27,81.35,81.22,81.26,58465.0,74.9695,75.0432,74.9233,74.9602,58465.0
2023-09-12 09:45:00,81.28,81.28,81.19,81.23,41761.0,74.9787,74.9787,74.8957,74.9326,41761.0
2023-09-12 09:50:00,81.22,81.33,81.21,81.29,48600.0,74.9233,75.0248,74.9141,74.9879,48600.0
2023-09-12 09:55:00,81.28,81.3,81.2,81.23,41032.0,74.9787,74.9971,74.9049,74.9326,41032.0
2023-09-12 10:00:00,81.23,81.25,81.13,81.14,32566.0,74.9326,74.951,74.8403,74.8495,32566.0
2023-09-12 10:05:00,81.13,81.14,81.08,81.1,27385.0,74.8403,74.8495,74.7942,74.8126,27385.0
2023-09-12 10:10:00,81.1,81.15,81.09,81.13,14229.0,74.8126,74.8588,74.8034,74.8403,14229.0
2023-09-12 10:15:00,81.13,81.13,81.08,81.09,27735.0,74.8403,74.8403,74.7942,74.8034,27735.0
2023-09-12 10:20:00,81.08,81.1,81.01,81.03,23040.0,74.7942,74.8126,74.7296,74.7481,23040.0
2023-09-12 10:25:00,81.03,81.1,81.01,81.09,38342.0,74.7481,74.8126,74.7296,74.8034,38342.0
2023-09-12 10:30:00,81.09,81.22,81.08,81.19,29570.0,74.8034,74.9233,74.7942,74.8957,29570.0
2023-09-12 10:35:00,81.2,81.23,81.18,81.23,24311.0,74.9049,74.9326,74.8864,74.9326,24311.0
2023-09-12 10:40:00,81.22,81.24,81.18,81.23,16313.0,74.9233,74.9418,74.8864,74.9326,16313.0
2023-09-12 10:45:00,81.25,81.29,81.21,81.22,25119.0,74.951,74.9879,74.9141,74.9233,25119.0
2023-09-12 10:50:00,81.21,81.24,81.17,81.17,17513.0,74.9141,74.9418,74.8772,74.8772,17513.0
2023-09-12 10:55:00,81.17,81.2,81.13,81.15,16639.0,74.8772,74.9049,74.8403,74.8588,16639.0
2023-09-12 11:00:00,81.16,81.25,81.15,81.23,22338.0,74.868,74.951,74.8588,74.9326,22338.0
2023-09-12 11:05:00,81.23,81.27,81.21,81.23,18532.0,74.9326,74.9695,74.9141,74.9326,18532.0
2023-09-12 11:10:00,81.23,81.32,81.23,81.29,14444.0,74.9326,75.0156,74.9326,74.9879,14444.0
2023-09-12 11:15:00,81.29,81.32,81.27,81.31,18776.0,74.9879,75.0156,74.9695,75.0064,18776.0
2023-09-12 11:20:00,81.31,81.33,81.3,81.31,14001.0,75.0064,75.0248,74.9971,75.0064,14001.0
2023-09-12 11:25:00,81.31,81.35,81.28,81.34,27888.0,75.0064,75.0432,74.9787,75.034,27888.0
2023-09-12 11:30:00,81.34,81.38,81.32,81.36,26893.0,75.034,75.0709,75.0156,75.0525,26893.0
2023-09-12 11:35:00,81.36,81.38,81.32,81.34,34163.0,75.0525,75.0709,75.0156,75.034,34163.0
2023-09-12 11:40:00,81.34,81.44,81.33,81.42,23568.0,75.034,75.1263,75.0248,75.1078,23568.0
2023-09-12 11:45:00,81.43,81.48,81.41,81.48,22723.0,75.117,75.1632,75.0986,75.1632,22723.0
2023-09-12 11:50:00,81.48,81.48,81.43,81.46,67305.0,75.1632,75.1632,75.117,75.1447,67305.0
2023-09-12 11:55:00,81.45,81.53,81.45,81.51,33242.0,75.1355,75.2093,75.1355,75.1908,33242.0
2023-09-12 12:00:00,81.52,81.57,81.52,81.56,42113.0,75.2001,75.2462,75.2001,75.237,42113.0
2023-09-12 12:05:00,81.56,81.58,81.53,81.53,22113.0,75.237,75.2554,75.2093,75.2093,22113.0
2023-09-12 12:10:00,81.52,81.57,81.52,81.55,29918.0,75.2001,75.2462,75.2001,75.2277,29918.0
2023-09-12 12:15:00,81.55,81.59,81.55,81.56,18444.0,75.2277,75.2646,75.2277,75.237,18444.0
2023-09-12 12:20:00,81.56,81.56,81.53,81.56,25125.0,75.237,75.237,75.2093,75.237,25125.0
2023-09-12 12:25:00,81.56,81.56,81.48,81.51,182152.0,75.237,75.237,75.1632,75.1908,182152.0
2023-09-12 12:30:00,81.51,81.51,81.46,81.5,19867.0,75.1908,75.1908,75.1447,75.1816,19867.0
2023-09-12 12:35:00,81.49,81.51,81.47,81.51,16328.0,75.1724,75.1908,75.1539,75.1908,16328.0
2023-09-12 12:40:00,81.51,81.54,81.5,81.53,38120.0,75.1908,75.2185,75.1816,75.2093,38120.0
2023-09-12 12:45:00,81.52,81.54,81.5,81.54,22831.0,75.2001,75.2185,75.1816,75.2185,22831.0
2023-09-12 12:50:00,81.54,81.55,81.51,81.54,16387.0,75.2185,75.2277,75.1908,75.2185,16387.0
2023-09-12 12:55:00,81.55,81.55,81.46,81.49,15001.0,75.2277,75.2277,75.1447,75.1724,15001.0
2023-09-12 13:00:00,81.48,81.55,81.47,81.55,11448.0,75.1632,75.2277,75.1539,75.2277,11448.0
2023-09-12 13:05:00,81.55,81.58,81.55,81.57,7585.0,75.2277,75.2554,75.2277,75.2462,7585.0
2023-09-12 13:10:00,81.58,81.59,81.55,81.56,19912.0,75.2554,75.2646,75.2277,75.237,19912.0
2023-09-12 13:15:00,81.56,81.63,81.56,81.63,46591.0,75.237,75.3015,75.237,75.3015,46591.0
2023-09-12 13:20:00,81.64,81.71,81.6,81.7,72234.0,75.3108,75.3753,75.2739,75.3661,72234.0
2023-09-12 13:25:00,81.7,81.71,81.65,81.66,21975.0,75.3661,75.3753,75.32,75.3292,21975.0
2023-09-12 13:30:00,81.66,81.72,81.66,81.71,29427.0,75.3292,75.3846,75.3292,75.3753,29427.0
2023-09-12 13:35:00,81.71,81.71,81.65,81.67,14305.0,75.3753,75.3753,75.32,75.3384,14305.0
2023-09-12 13:40:00,81.67,81.68,81.61,81.61,22877.0,75.3384,75.3477,75.2831,75.2831,22877.0
2023-09-12 13:45:00,81.62,81.63,81.6,81.63,15046.0,75.2923,75.3015,75.2739,75.3015,15046.0
2023-09-12 13:50:00,81.64,81.69,81.64,81.65,26046.0,75.3108,75.3569,75.3108,75.32,26046.0
2023-09-12 13:55:00,81.65,81.69,81.64,81.65,10364.0,75.32,75.3569,75.3108,75.32,10364.0
2023-09-12 14:00:00,81.64,81.66,81.62,81.63,20598.0,75.3108,75.3292,75.2923,75.3015,20598.0
2023-09-12 14:05:00,81.62,81.67,81.61,81.67,25362.0,75.2923,75.3384,75.2831,75.3384,25362.0
2023-09-12 14:10:00,81.66,81.69,81.64,81.67,30714.0,75.3292,75.3569,75.3108,75.3384,30714.0
2023-09-12 14:15:00,81.66,81.71,81.64,81.66,14784.0,75.3292,75.3753,75.3108,75.3292,14784.0
2023-09-12 14:20:00,81.66,81.69,81.64,81.67,19174.0,75.3292,75.3569,75.3108,75.3384,19174.0
2023-09-12 14:25:00,81.66,81.68,81.61,81.64,14150.0,75.3292,75.3477,75.2831,75.3108,14150.0
2023-09-12 14:30:00,81.63,81.66,81.62,81.65,14522.0,75.3015,75.3292,75.2923,75.32,14522.0
2023-09-12 14:35:00,81.65,81.67,81.63,81.67,21498.0,75.32,75.3384,75.3015,75.3384,21498.0
2023-09-12 14:40:00,81.66,81.67,81.64,81.65,28213.0,75.3292,75.3384,75.3108,75.32,28213.0
2023-09-12 14:45:00,81.65,81.67,81.63,81.65,13156.0,75.32,75.3384,75.3015,75.32,13156.0
2023-09-12 14:50:00,81.64,81.64,81.59,81.62,28350.0,75.3108,75.3108,75.2646,75.2923,28350.0
2023-09-12 14:55:00,81.62,81.65,81.59,81.59,13704.0,75.2923,75.32,75.2646,75.2646,13704.0
2023-09-12 15:00:00,81.59,81.6,81.56,81.58,21436.0,75.2646,75.2739,75.237,75.2554,21436.0
2023-09-12 15:05:00,81.57,81.64,81.57,81.63,42727.0,75.2462,75.3108,75.2462,75.3015,42727.0
2023-09-12 15:10:00,81.63,81.63,81.59,81.59,41389.0,75.3015,75.3015,75.2646,75.2646,41389.0
2023-09-12 15:15:00,81.59,81.61,81.57,81.61,17781.0,75.2646,75.2831,75.2462,75.2831,17781.0
2023-09-12 15:20:00,81.6,81.61,81.55,81.55,28140.0,75.2739,75.2831,75.2277,75.2277,28140.0
2023-09-12 15:25:00,81.55,81.58,81.54,81.56,13264.0,75.2277,75.2554,75.2185,75.237,13264.0
2023-09-12 15:30:00,81.57,81.62,81.56,81.61,51355.0,75.2462,75.2923,75.237,75.2831,51355.0
2023-09-12 15:35:00,81.61,81.65,81.58,81.59,30517.0,75.2831,75.32,75.2554,75.2646,30517.0
2023-09-12 15:40:00,81.59,81.63,81.58,81.59,21582.0,75.2646,75.3015,75.2554,75.2646,21582.0
2023-09-12 15:45:00,81.59,81.59,81.49,81.51,49781.0,75.2646,75.2646,75.1724,75.1908,49781.0
2023-09-12 15:50:00,81.52,81.6,81.52,81.59,92900.0,75.2001,75.2739,75.2001,75.2646,92900.0
2023-09-12 15:55:00,81.59,81.62,81.56,81.57,150056.0,75.2646,75.2923,75.237,75.2462,150056.0
2023-09-13 09:30:00,81.54,81.62,81.43,81.58,117892.0,75.2185,75.2923,75.117,75.2554,117892.0
2023-09-13 09:35:00,81.58,81.61,81.32,81.4,72471.0,75.2554,75.2831,75.0156,75.0894,72471.0
2023-09-13 09:40:00,81.4,81.47,81.21,81.22,70378.0,75.0894,75.1539,74.9141,74.9233,70378.0
2023-09-13 09:45:00,81.23,81.34,81.21,81.34,72044.0,74.9326,75.034,74.9141,75.034,72044.0
2023-09-13 09:50:00,81.35,81.41,81.28,81.41,51947.0,75.0432,75.0986,74.9787,75.0986,51947.0
2023-09-13 09:55:00,81.41,81.43,81.38,81.41,48301.0,75.0986,75.117,75.0709,75.0986,48301.0
2023-09-13 10:00:00,81.41,81.43,81.29,81.29,28899.0,75.0986,75.117,74.9879,74.9879,28899.0
2023-09-13 10:05:00,81.28,81.38,81.27,81.37,24311.0,74.9787,75.0709,74.9695,75.0617,24311.0
2023-09-13 10:10:00,81.38,81.42,81.35,81.36,19049.0,75.0709,75.1078,75.0432,75.0525,19049.0
2023-09-13 10:15:00,81.36,81.38,81.31,81.34,21766.0,75.0525,75.0709,75.0064,75.034,21766.0
2023-09-13 10:20:00,81.34,81.39,81.3,81.34,22587.0,75.034,75.0801,74.9971,75.034,22587.0
2023-09-13 10:25:00,81.34,81.35,81.29,81.31,23691.0,75.034,75.0432,74.9879,75.0064,23691.0
2023-09-13 10:30:00,81.29,81.4,81.29,81.4,17812.0,74.9879,75.0894,74.9879,75.0894,17812.0
2023-09-13 10:35:00,81.41,81.45,81.39,81.41,28098.0,75.0986,75.1355,75.0801,75.0986,28098.0
2023-09-13 10:40:00,81.41,81.45,81.4,81.43,17843.0,75.0986,75.1355,75.0894,75.117,17843.0
2023-09-13 10:45:00,81.42,81.44,81.37,81.39,13642.0,75.1078,75.1263,75.0617,75.0801,13642.0
2023-09-13 10:50:00,81.38,81.43,81.38,81.42,14219.0,75.0709,75.117,75.0709,75.1078,14219.0
2023-09-13 10:55:00,81.42,81.44,81.39,81.44,14253.0,75.1078,75.1263,75.0801,75.1263,14253.0
2023-09-13 11:00:00,81.43,81.44,81.41,81.43,9518.0,75.117,75.1263,75.0986,75.117,9518.0
2023-09-13 11:05:00,81.42,81.43,81.34,81.35,23454.0,75.1078,75.117,75.034,75.0432,23454.0
2023-09-13 11:10:00,81.34,81.38,81.3,81.32,35279.0,75.034,75.0709,74.9971,75.0156,35279.0
2023-09-13 11:15:00,81.33,81.37,81.3,81.32,13611.0,75.0248,75.0617,74.9971,75.0156,13611.0
2023-09-13 11:20:00,81.31,81.32,81.27,81.3,13659.0,75.0064,75.0156,74.9695,74.9971,13659.0
2023-09-13 11:25:00,81.3,81.33,81.3,81.33,11126.0,74.9971,75.0248,74.9971,75.0248,11126.0
2023-09-13 11:30:00,81.33,81.35,81.29,81.31,39911.0,75.0248,75.0432,74.9879,75.0064,39911.0
2023-09-13 11:35:00,81.32,81.34,81.27,81.29,12044.0,75.0156,75.034,74.9695,74.9879,12044.0
2023-09-13 11:40:00,81.3,81.31,81.25,81.28,11765.0,74.9971,75.0064,74.951,74.9787,11765.0
2023-09-13 11:45:00,81.28,81.29,81.22,81.23,17054.0,74.9787,74.9879,74.9233,74.9326,17054.0
2023-09-13 11:50:00,81.24,81.24,81.15,81.16,18497.0,74.9418,74.9418,74.8588,74.868,18497.0
2023-09-13 11:55:00,81.16,81.16,81.11,81.12,16390.0,74.868,74.868,74.8219,74.8311,16390.0
2023-09-13 12:00:00,81.11,81.11,81.04,81.04,26860.0,74.8219,74.8219,74.7573,74.7573,26860.0
2023-09-13 12:05:00,81.04,81.04,81.0,81.01,28425.0,74.7573,74.7573,74.7204,74.7296,28425.0
2023-09-13 12:10:00,81.01,81.02,80.98,81.0,41768.0,74.7296,74.7388,74.7019,74.7204,41768.0
2023-09-13 12:15:00,80.99,81.0,80.95,81.0,41226.0,74.7112,74.7204,74.6743,74.7204,41226.0
2023-09-13 12:20:00,80.99,80.99,80.94,80.95,31765.0,74.7112,74.7112,74.665,74.6743,31765.0
2023-09-13 12:25:00,80.95,80.98,80.9,80.92,31578.0,74.6743,74.7019,74.6281,74.6466,31578.0
2023-09-13 12:30:00,80.93,80.97,80.92,80.95,18343.0,74.6558,74.6927,74.6466,74.6743,18343.0
2023-09-13 12:35:00,80.95,80.96,80.88,80.89,50536.0,74.6743,74.6835,74.6097,74.6189,50536.0
2023-09-13 12:40:00,80.89,80.89,80.81,80.82,49926.0,74.6189,74.6189,74.5451,74.5543,49926.0
2023-09-13 12:45:00,80.82,80.87,80.81,80.85,20888.0,74.5543,74.6005,74.5451,74.582,20888.0
2023-09-13 12:50:00,80.86,80.94,80.84,80.94,25117.0,74.5912,74.665,74.5728,74.665,25117.0
2023-09-13 12:55:00,80.95,80.97,80.92,80.93,25997.0,74.6743,74.6927,74.6466,74.6558,25997.0
2023-09-13 13:00:00,80.94,80.95,80.89,80.91,26992.0,74.665,74.6743,74.6189,74.6374,26992.0
2023-09-13 13:05:00,80.92,80.93,80.9,80.91,20632.0,74.6466,74.6558,74.6281,74.6374,20632.0
2023-09-13 13:10:00,80.9,80.91,80.84,80.88,19530.0,74.6281,74.6374,74.5728,74.6097,19530.0
2023-09-13 13:15:00,80.89,80.9,80.87,80.89,24245.0,74.6189,74.6281,74.6005,74.6189,24245.0
2023-09-13 13:20:00,80.89,80.94,80.88,80.92,27182.0,74.6189,74.665,74.6097,74.6466,27182.0
2023-09-13 13:25:00,80.93,80.94,80.87,80.88,21666.0,74.6558,74.665,74.6005,74.6097,21666.0
2023-09-13 13:30:00,80.88,80.91,80.87,80.89,22414.0,74.6097,74.6374,74.6005,74.6189,22414.0
2023-09-13 13:35:00,80.89,80.9,80.86,80.88,27386.0,74.6189,74.6281,74.5912,74.6097,27386.0
2023-09-13 13:40:00,80.88,80.88,80.86,80.88,25669.0,74.6097,74.6097,74.5912,74.6097,25669.0
2023-09-13 13:45:00,80.88,80.89,80.83,80.85,24581.0,74.6097,74.6189,74.5636,74.582,24581.0
2023-09-13 13:50:00,80.85,80.86,80.8,80.81,36504.0,74.582,74.5912,74.5359,74.5451,36504.0
2023-09-13 13:55:00,80.81,80.83,80.74,80.75,38329.0,74.5451,74.5636,74.4805,74.4898,38329.0
2023-09-13 14:00:00,80.74,80.78,80.73,80.75,36946.0,74.4805,74.5174,74.4713,74.4898,36946.0
2023-09-13 14:05:00,80.75,80.77,80.69,80.76,42918.0,74.4898,74.5082,74.4344,74.499,42918.0
2023-09-13 14:10:00,80.76,80.84,80.75,80.78,28978.0,74.499,74.5728,74.4898,74.5174,28978.0
2023-09-13 14:15:00,80.78,80.79,80.69,80.7,36203.0,74.5174,74.5267,74.4344,74.4436,36203.0
2023-09-13 14:20:00,80.7,80.72,80.66,80.7,24450.0,74.4436,74.4621,74.4067,74.4436,24450.0
2023-09-13 14:25:00,80.72,80.73,80.69,80.73,19525.0,74.4621,74.4713,74.4344,74.4713,19525.0
2023-09-13 14:30:00,80.74,80.79,80.73,80.79,44493.0,74.4805,74.5267,74.4713,74.5267,44493.0
2023-09-13 14:35:00,80.79,80.86,80.77,80.86,40317.0,74.5267,74.5912,74.5082,74.5912,40317.0
2023-09-13 14:40:00,80.88,80.91,80.87,80.87,40781.0,74.6097,74.6374,74.6005,74.6005,40781.0
2023-09-13 14:45:00,80.87,80.87,80.81,80.81,32490.0,74.6005,74.6005,74.5451,74.5451,32490.0
2023-09-13 14:50:00,80.81,80.81,80.63,80.63,29549.0,74.5451,74.5451,74.3791,74.3791,29549.0
2023-09-13 14:55:00,80.63,80.68,80.58,80.65,68813.0,74.3791,74.4252,74.3329,74.3975,68813.0
2023-09-13 15:00:00,80.65,80.66,80.53,80.54,49225.0,74.3975,74.4067,74.2868,74.296,49225.0
2023-09-13 15:05:00,80.53,80.57,80.5,80.51,34773.0,74.2868,74.3237,74.2591,74.2684,34773.0
2023-09-13 15:10:00,80.52,80.55,80.46,80.48,46108.0,74.2776,74.3053,74.2222,74.2407,46108.0
2023-09-13 15:15:00,80.47,80.55,80.46,80.53,54958.0,74.2315,74.3053,74.2222,74.2868,54958.0
2023-09-13 15:20:00,80.54,80.55,80.49,80.54,31297.0,74.296,74.3053,74.2499,74.296,31297.0
2023-09-13 15:25:00,80.55,80.57,80.53,80.55,34623.0,74.3053,74.3237,74.2868,74.3053,34623.0
2023-09-13 15:30:00,80.55,80.66,80.55,80.65,65603.0,74.3053,74.4067,74.3053,74.3975,65603.0
2023-09-13 15:35:00,80.66,80.67,80.59,80.59,67186.0,74.4067,74.416,74.3422,74.3422,67186.0
2023-09-13 15:40:00,80.58,80.62,80.56,80.59,87909.0,74.3329,74.3698,74.3145,74.3422,87909.0
2023-09-13 15:45:00,80.59,80.65,80.58,80.61,107150.0,74.3422,74.3975,74.3329,74.3606,107150.0
2023-09-13 15:50:00,80.61,80.68,80.59,80.66,157873.0,74.3606,74.4252,74.3422,74.4067,157873.0
2023-09-13 15:55:00,80.66,80.69,80.61,80.66,166547.0,74.4067,74.4344,74.3606,74.4067,166547.0
2023-09-14 09:30:00,81.26,81.73,81.12,81.56,162248.0,74.9602,75.3938,74.8311,75.237,162248.0
2023-09-14 09:35:00,81.57,81.67,81.55,81.6,62812.0,75.2462,75.3384,75.2277,75.2739,62812.0
2023-09-14 09:40:00,81.62,81.66,81.52,81.56,72905.0,75.2923,75.3292,75.2001,75.237,72905.0
2023-09-14 09:45:00,81.57,81.6,81.51,81.53,56930.0,75.2462,75.2739,75.1908,75.2093,56930.0
2023-09-14 09:50:00,81.56,81.68,81.55,81.66,90228.0,75.237,75.3477,75.2277,75.3292,90228.0
2023-09-14 09:55:00,81.65,81.79,81.63,81.78,59862.0,75.32,75.4491,75.3015,75.4399,59862.0
2023-09-14 10:00:00,81.79,81.83,81.72,81.76,39748.0,75.4491,75.486,75.3846,75.4215,39748.0
2023-09-14 10:05:00,81.76,81.79,81.71,81.74,36893.0,75.4215,75.4491,75.3753,75.403,36893.0
2023-09-14 10:10:00,81.73,81.74,81.62,81.64,36146.0,75.3938,75.403,75.2923,75.3108,36146.0
2023-09-14 10:15:00,81.64,81.7,81.62,81.64,44663.0,75.3108,75.3661,75.2923,75.3108,44663.0
2023-09-14 10:20:00,81.64,81.75,81.63,81.73,25440.0,75.3108,75.4122,75.3015,75.3938,25440.0
2023-09-14 10:25:00,81.73,81.78,81.67,81.78,53609.0,75.3938,75.4399,75.3384,75.4399,53609.0
2023-09-14 10:30:00,81.78,81.79,81.71,81.75,42745.0,75.4399,75.4491,75.3753,75.4122,42745.0
2023-09-14 10:35:00,81.76,81.8,81.71,81.72,34760.0,75.4215,75.4584,75.3753,75.3846,34760.0
2023-09-14 10:40:00,81.72,81.74,81.66,81.71,29363.0,75.3846,75.403,75.3292,75.3753,29363.0
2023-09-14 10:45:00,81.71,81.74,81.57,81.6,43535.0,75.3753,75.403,75.2462,75.2739,43535.0
2023-09-14 10:50:00,81.6,81.62,81.55,81.62,42222.0,75.2739,75.2923,75.2277,75.2923,42222.0
2023-09-14 10:55:00,81.64,81.73,81.64,81.71,34191.0,75.3108,75.3938,75.3108,75.3753,34191.0
2023-09-14 11:00:00,81.72,81.82,81.71,81.78,26237.0,75.3846,75.4768,75.3753,75.4399,26237.0
2023-09-14 11:05:00,81.77,81.84,81.76,81.81,42023.0,75.4307,75.4953,75.4215,75.4676,42023.0
2023-09-14 11:10:00,81.81,81.89,81.81,81.86,30521.0,75.4676,75.5414,75.4676,75.5137,30521.0
2023-09-14 11:15:00,81.88,81.89,81.83,81.89,38258.0,75.5322,75.5414,75.486,75.5414,38258.0
2023-09-14 11:20:00,81.89,81.89,81.84,81.87,21798.0,75.5414,75.5414,75.4953,75.5229,21798.0
2023-09-14 11:25:00,81.87,81.9,81.85,81.88,25974.0,75.5229,75.5506,75.5045,75.5322,25974.0
2023-09-14 11:30:00,81.89,81.89,81.84,81.85,11434.0,75.5414,75.5414,75.4953,75.5045,11434.0
2023-09-14 11:35:00,81.86,81.87,81.81,81.81,28629.0,75.5137,75.5229,75.4676,75.4676,28629.0
2023-09-14 11:40:00,81.81,81.94,81.79,81.94,40484.0,75.4676,75.5875,75.4491,75.5875,40484.0
2023-09-14 11:45:00,81.92,82.01,81.91,81.99,38912.0,75.5691,75.6521,75.5598,75.6336,38912.0
2023-09-14 11:50:00,82.0,82.05,81.99,82.03,23032.0,75.6429,75.689,75.6336,75.6705,23032.0
2023-09-14 11:55:00,82.03,82.03,81.98,81.99,23030.0,75.6705,75.6705,75.6244,75.6336,23030.0
2023-09-14 12:00:00,81.98,82.01,81.97,82.01,17994.0,75.6244,75.6521,75.6152,75.6521,17994.0
2023-09-14 12:05:00,82.02,82.02,81.93,81.95,21383.0,75.6613,75.6613,75.5783,75.5967,21383.0
2023-09-14 12:10:00,81.96,81.98,81.96,81.98,13740.0,75.606,75.6244,75.606,75.6244,13740.0
2023-09-14 12:15:00,81.98,82.04,81.98,82.0,16015.0,75.6244,75.6798,75.6244,75.6429,16015.0
2023-09-14 12:20:00,82.0,82.03,81.98,81.98,18789.0,75.6429,75.6705,75.6244,75.6244,18789.0
2023-09-14 12:25:00,81.98,82.0,81.96,81.97,11144.0,75.6244,75.6429,75.606,75.6152,11144.0
2023-09-14 12:30:00,81.96,82.02,81.96,81.99,9840.0,75.606,75.6613,75.606,75.6336,9840.0
2023-09-14 12:35:00,82.0,82.05,81.99,82.03,11623.0,75.6429,75.689,75.6336,75.6705,11623.0
2023-09-14 12:40:00,82.04,82.08,82.02,82.05,19330.0,75.6798,75.7167,75.6613,75.689,19330.0
2023-09-14 12:45:00,82.05,82.06,82.03,82.05,12751.0,75.689,75.6982,75.6705,75.689,12751.0
2023-09-14 12:50:00,82.04,82.1,82.03,82.09,20111.0,75.6798,75.7351,75.6705,75.7259,20111.0
2023-09-14 12:55:00,82.09,82.09,82.06,82.08,18345.0,75.7259,75.7259,75.6982,75.7167,18345.0
2023-09-14 13:00:00,82.09,82.12,82.05,82.08,21324.0,75.7259,75.7536,75.689,75.7167,21324.0
2023-09-14 13:05:00,82.09,82.1,82.06,82.08,31303.0,75.7259,75.7351,75.6982,75.7167,31303.0
2023-09-14 13:10:00,82.09,82.09,82.04,82.06,30880.0,75.7259,75.7259,75.6798,75.6982,30880.0
2023-09-14 13:15:00,82.06,82.07,82.03,82.07,109665.0,75.6982,75.7074,75.6705,75.7074,109665.0
2023-09-14 13:20:00,82.06,82.07,82.02,82.03,20739.0,75.6982,75.7074,75.6613,75.6705,20739.0
2023-09-14 13:25:00,82.03,82.08,82.03,82.07,12683.0,75.6705,75.7167,75.6705,75.7074,12683.0
2023-09-14 13:30:00,82.07,82.1,82.06,82.09,29277.0,75.7074,75.7351,75.6982,75.7259,29277.0
2023-09-14 13:35:00,82.09,82.11,82.08,82.1,13503.0,75.7259,75.7443,75.7167,75.7351,13503.0
2023-09-14 13:40:00,82.1,82.1,82.05,82.06,18517.0,75.7351,75.7351,75.689,75.6982,18517.0
2023-09-14 13:45:00,82.06,82.09,82.05,82.06,24426.0,75.6982,75.7259,75.689,75.6982,24426.0
2023-09-14 13:50:00,82.06,82.1,82.04,82.05,12467.0,75.6982,75.7351,75.6798,75.689,12467.0
2023-09-14 13:55:00,82.06,82.07,82.04,82.06,22808.0,75.6982,75.7074,75.6798,75.6982,22808.0
2023-09-14 14:00:00,82.07,82.11,82.06,82.07,16479.0,75.7074,75.7443,75.6982,75.7074,16479.0
2023-09-14 14:05:00,82.07,82.09,82.05,82.05,20600.0,75.7074,75.7259,75.689,75.689,20600.0
2023-09-14 14:10:00,82.06,82.11,82.05,82.1,11214.0,75.6982,75.7443,75.689,75.7351,11214.0
2023-09-14 14:15:00,82.1,82.12,82.07,82.11,40385.0,75.7351,75.7536,75.7074,75.7443,40385.0
2023-09-14 14:20:00,82.11,82.14,82.09,82.09,33202.0,75.7443,75.772,75.7259,75.7259,33202.0
2023-09-14 14:25:00,82.09,82.13,82.08,82.12,13625.0,75.7259,75.7628,75.7167,75.7536,13625.0
2023-09-14 14:30:00,82.13,82.17,82.11,82.16,25944.0,75.7628,75.7997,75.7443,75.7905,25944.0
2023-09-14 14:35:00,82.15,82.21,82.14,82.19,25283.0,75.7812,75.8366,75.772,75.8181,25283.0
2023-09-14 14:40:00,82.19,82.24,82.18,82.23,35977.0,75.8181,75.8643,75.8089,75.855,35977.0
2023-09-14 14:45:00,82.23,82.24,82.21,82.21,16333.0,75.855,75.8643,75.8366,75.8366,16333.0
2023-09-14 14:50:00,82.22,82.24,82.19,82.22,27802.0,75.8458,75.8643,75.8181,75.8458,27802.0
2023-09-14 14:55:00,82.22,82.24,82.21,82.23,13944.0,75.8458,75.8643,75.8366,75.855,13944.0
2023-09-14 15:00:00,82.22,82.29,82.21,82.28,41015.0,75.8458,75.9104,75.8366,75.9012,41015.0
2023-09-14 15:05:00,82.29,82.3,82.26,82.27,21422.0,75.9104,75.9196,75.8827,75.8919,21422.0
2023-09-14 15:10:00,82.27,82.28,82.21,82.22,50507.0,75.8919,75.9012,75.8366,75.8458,50507.0
2023-09-14 15:15:00,82.22,82.23,82.18,82.21,28029.0,75.8458,75.855,75.8089,75.8366,28029.0
2023-09-14 15:20:00,82.21,82.24,82.18,82.18,21234.0,75.8366,75.8643,75.8089,75.8089,21234.0
2023-09-14 15:25:00,82.17,82.22,82.13,82.15,259075.0,75.7997,75.8458,75.7628,75.7812,259075.0
2023-09-14 15:30:00,82.14,82.16,82.09,82.15,51959.0,75.772,75.7905,75.7259,75.7812,51959.0
2023-09-14 15:35:00,82.14,82.19,82.13,82.16,38601.0,75.772,75.8181,75.7628,75.7905,38601.0
2023-09-14 15:40:00,82.16,82.22,82.13,82.22,89635.0,75.7905,75.8458,75.7628,75.8458,89635.0
2023-09-14 15:45:00,82.22,82.23,82.14,82.15,79656.0,75.8458,75.855,75.772,75.7812,79656.0
2023-09-14 15:50:00,82.15,82.23,82.15,82.16,160044.0,75.7812,75.855,75.7812,75.7905,160044.0
2023-09-14 15:55:00,82.17,82.19,82.07,82.15,346176.0,75.7997,75.8181,75.7074,75.7812,346176.0
2023-09-15 09:30:00,81.71,81.82,81.49,81.79,240127.0,75.3753,75.4768,75.1724,75.4491,240127.0
2023-09-15 09:35:00,81.8,81.92,81.74,81.87,59579.0,75.4584,75.5691,75.403,75.5229,59579.0
2023-09-15 09:40:00,81.86,81.94,81.77,81.88,51655.0,75.5137,75.5875,75.4307,75.5322,51655.0
2023-09-15 09:45:00,81.88,81.94,81.77,81.88,37073.0,75.5322,75.5875,75.4307,75.5322,37073.0
2023-09-15 09:50:00,81.88,81.92,81.71,81.73,56489.0,75.5322,75.5691,75.3753,75.3938,56489.0
2023-09-15 09:55:00,81.72,81.77,81.68,81.77,42438.0,75.3846,75.4307,75.3477,75.4307,42438.0
2023-09-15 10:00:00,81.78,82.02,81.78,81.98,67193.0,75.4399,75.6613,75.4399,75.6244,67193.0
2023-09-15 10:05:00,81.99,82.07,81.97,82.01,36184.0,75.6336,75.7074,75.6152,75.6521,36184.0
2023-09-15 10:10:00,82.02,82.04,81.95,81.96,43367.0,75.6613,75.6798,75.5967,75.606,43367.0
2023-09-15 10:15:00,81.96,81.96,81.86,81.92,51697.0,75.606,75.606,75.5137,75.5691,51697.0
2023-09-15 10:20:00,81.92,81.92,81.87,81.89,15196.0,75.5691,75.5691,75.5229,75.5414,15196.0
2023-09-15 10:25:00,81.89,81.89,81.84,81.84,26100.0,75.5414,75.5414,75.4953,75.4953,26100.0
2023-09-15 10:30:00,81.83,81.83,81.77,81.83,16124.0,75.486,75.486,75.4307,75.486,16124.0
2023-09-15 10:35:00,81.83,81.88,81.81,81.85,11394.0,75.486,75.5322,75.4676,75.5045,11394.0
2023-09-15 10:40:00,81.84,81.86,81.8,81.82,14319.0,75.4953,75.5137,75.4584,75.4768,14319.0
2023-09-15 10:45:00,81.82,81.85,81.79,81.81,23110.0,75.4768,75.5045,75.4491,75.4676,23110.0
2023-09-15 10:50:00,81.82,81.83,81.69,81.71,17281.0,75.4768,75.486,75.3569,75.3753,17281.0
2023-09-15 10:55:00,81.7,81.71,81.61,81.65,9958.0,75.3661,75.3753,75.2831,75.32,9958.0
2023-09-15 11:00:00,81.64,81.65,81.52,81.55,22128.0,75.3108,75.32,75.2001,75.2277,22128.0
2023-09-15 11:05:00,81.55,81.6,81.51,81.59,17591.0,75.2277,75.2739,75.1908,75.2646,17591.0
2023-09-15 11:10:00,81.58,81.61,81.54,81.57,14290.0,75.2554,75.2831,75.2185,75.2462,14290.0
2023-09-15 11:15:00,81.56,81.65,81.56,81.65,22499.0,75.237,75.32,75.237,75.32,22499.0
2023-09-15 11:20:00,81.66,81.74,81.65,81.72,79368.0,75.3292,75.403,75.32,75.3846,79368.0
2023-09-15 11:25:00,81.72,81.8,81.7,81.8,20357.0,75.3846,75.4584,75.3661,75.4584,20357.0
2023-09-15 11:30:00,81.82,81.86,81.77,81.78,36529.0,75.4768,75.5137,75.4307,75.4399,36529.0
2023-09-15 11:35:00,81.78,81.82,81.74,81.79,31837.0,75.4399,75.4768,75.403,75.4491,31837.0
2023-09-15 11:40:00,81.81,81.9,81.79,81.9,54354.0,75.4676,75.5506,75.4491,75.5506,54354.0
2023-09-15 11:45:00,81.89,81.95,81.88,81.9,35721.0,75.5414,75.5967,75.5322,75.5506,35721.0
2023-09-15 11:50:00,81.91,81.92,81.86,81.89,22142.0,75.5598,75.5691,75.5137,75.5414,22142.0
2023-09-15 11:55:00,81.89,81.91,81.84,81.9,29728.0,75.5414,75.5598,75.4953,75.5506,29728.0
2023-09-15 12:00:00,81.91,81.94,81.9,81.93,13681.0,75.5598,75.5875,75.5506,75.5783,13681.0
2023-09-15 12:05:00,81.93,81.96,81.91,81.94,9064.0,75.5783,75.606,75.5598,75.5875,9064.0
2023-09-15 12:10:00,81.94,81.96,81.91,81.94,9866.0,75.5875,75.606,75.5598,75.5875,9866.0
2023-09-15 12:15:00,81.95,81.97,81.92,81.95,15139.0,75.5967,75.6152,75.5691,75.5967,15139.0
2023-09-15 12:20:00,81.96,81.98,81.94,81.95,21603.0,75.606,75.6244,75.5875,75.5967,21603.0
2023-09-15 12:25:00,81.95,81.95,81.89,81.89,17313.0,75.5967,75.5967,75.5414,75.5414,17313.0
2023-09-15 12:30:00,81.88,81.91,81.87,81.88,156820.0,75.5322,75.5598,75.5229,75.5322,156820.0
2023-09-15 12:35:00,81.88,81.9,81.84,81.9,17881.0,75.5322,75.5506,75.4953,75.5506,17881.0
2023-09-15 12:40:00,81.89,81.95,81.87,81.87,15594.0,75.5414,75.5967,75.5229,75.5229,15594.0
2023-09-15 12:45:00,81.87,81.89,81.83,81.85,65644.0,75.5229,75.5414,75.486,75.5045,65644.0
2023-09-15 12:50:00,81.85,81.87,81.84,81.85,17877.0,75.5045,75.5229,75.4953,75.5045,17877.0
2023-09-15 12:55:00,81.84,81.85,81.79,81.81,17788.0,75.4953,75.5045,75.4491,75.4676,17788.0
2023-09-15 13:00:00,81.8,81.81,81.69,81.7,13059.0,75.4584,75.4676,75.3569,75.3661,13059.0
2023-09-15 13:05:00,81.69,81.7,81.66,81.66,17761.0,75.3569,75.3661,75.3292,75.3292,17761.0
2023-09-15 13:10:00,81.66,81.67,81.61,81.64,38765.0,75.3292,75.3384,75.2831,75.3108,38765.0
2023-09-15 13:15:00,81.65,81.66,81.63,81.64,18565.0,75.32,75.3292,75.3015,75.3108,18565.0
2023-09-15 13:20:00,81.63,81.65,81.58,81.62,16017.0,75.3015,75.32,75.2554,75.2923,16017.0
2023-09-15 13:25:00,81.63,81.65,81.59,81.6,11815.0,75.3015,75.32,75.2646,75.2739,11815.0
2023-09-15 13:30:00,81.6,81.6,81.53,81.59,21417.0,75.2739,75.2739,75.2093,75.2646,21417.0
2023-09-15 13:35:00,81.59,81.62,81.55,81.62,13009.0,75.2646,75.2923,75.2277,75.2923,13009.0
2023-09-15 13:40:00,81.61,81.73,81.61,81.73,38879.0,75.2831,75.3938,75.2831,75.3938,38879.0
2023-09-15 13:45:00,81.72,81.78,81.72,81.77,14184.0,75.3846,75.4399,75.3846,75.4307,14184.0
2023-09-15 13:50:00,81.77,81.81,81.76,81.8,21049.0,75.4307,75.4676,75.4215,75.4584,21049.0
2023-09-15 13:55:00,81.79,81.83,81.78,81.81,19776.0,75.4491,75.486,75.4399,75.4676,19776.0
2023-09-15 14:00:00,81.81,81.81,81.76,81.8,44380.0,75.4676,75.4676,75.4215,75.4584,44380.0
2023-09-15 14:05:00,81.8,81.81,81.73,81.74,23283.0,75.4584,75.4676,75.3938,75.403,23283.0
2023-09-15 14:10:00,81.72,81.77,81.71,81.71,47634.0,75.3846,75.4307,75.3753,75.3753,47634.0
2023-09-15 14:15:00,81.71,81.77,81.71,81.76,18559.0,75.3753,75.4307,75.3753,75.4215,18559.0
2023-09-15 14:20:00,81.75,81.83,81.75,81.82,13513.0,75.4122,75.486,75.4122,75.4768,13513.0
2023-09-15 14:25:00,81.82,81.84,81.8,81.83,21539.0,75.4768,75.4953,75.4584,75.486,21539.0
2023-09-15 14:30:00,81.83,81.87,81.81,81.87,18664.0,75.486,75.5229,75.4676,75.5229,18664.0
2023-09-15 14:35:00,81.86,81.9,81.85,81.89,26242.0,75.5137,75.5506,75.5045,75.5414,26242.0
2023-09-15 14:40:00,81.9,81.91,81.86,81.87,17631.0,75.5506,75.5598,75.5137,75.5229,17631.0
2023-09-15 14:45:00,81.87,81.93,81.87,81.93,25962.0,75.5229,75.5783,75.5229,75.5783,25962.0
2023-09-15 14:50:00,81.94,81.96,81.89,81.89,31902.0,75.5875,75.606,75.5414,75.5414,31902.0
2023-09-15 14:55:00,81.9,81.94,81.89,81.92,41769.0,75.5506,75.5875,75.5414,75.5691,41769.0
2023-09-15 15:00:00,81.92,81.93,81.87,81.88,30084.0,75.5691,75.5783,75.5229,75.5322,30084.0
2023-09-15 15:05:00,81.88,81.9,81.83,81.87,40627.0,75.5322,75.5506,75.486,75.5229,40627.0
2023-09-15 15:10:00,81.87,81.91,81.87,81.88,22752.0,75.5229,75.5598,75.5229,75.5322,22752.0
2023-09-15 15:15:00,81.88,81.92,81.86,81.87,21373.0,75.5322,75.5691,75.5137,75.5229,21373.0
2023-09-15 15:20:00,81.87,81.88,81.84,81.85,31132.0,75.5229,75.5322,75.4953,75.5045,31132.0
2023-09-15 15:25:00,81.84,81.87,81.83,81.84,38391.0,75.4953,75.5229,75.486,75.4953,38391.0
2023-09-15 15:30:00,81.84,81.88,81.73,81.73,46090.0,75.4953,75.5322,75.3938,75.3938,46090.0
2023-09-15 15:35:00,81.73,81.77,81.68,81.69,45889.0,75.3938,75.4307,75.3477,75.3569,45889.0
2023-09-15 15:40:00,81.69,81.73,81.67,81.7,38937.0,75.3569,75.3938,75.3384,75.3661,38937.0
2023-09-15 15:45:00,81.69,81.72,81.64,81.67,107924.0,75.3569,75.3846,75.3108,75.3384,107924.0
2023-09-15 15:50:00,81.68,81.76,81.67,81.72,204665.0,75.3477,75.4215,75.3384,75.3846,204665.0
2023-09-15 15:55:00,81.72,81.8,81.7,81.79,362031.0,75.3846,75.4584,75.3661,75.4491,362031.0
2023-09-18 09:30:00,81.81,81.81,81.31,81.4,165690.0,75.4676,75.4676,75.0064,75.0894,165690.0
2023-09-18 09:35:00,81.41,81.49,81.15,81.24,52991.0,75.0986,75.1724,74.8588,74.9418,52991.0
2023-09-18 09:40:00,81.24,81.29,80.86,80.98,53618.0,74.9418,74.9879,74.5912,74.7019,53618.0
2023-09-18 09:45:00,80.97,81.16,80.97,81.05,77939.0,74.6927,74.868,74.6927,74.7665,77939.0
2023-09-18 09:50:00,81.05,81.2,81.04,81.14,30334.0,74.7665,74.9049,74.7573,74.8495,30334.0
2023-09-18 09:55:00,81.14,81.23,81.12,81.22,25550.0,74.8495,74.9326,74.8311,74.9233,25550.0
2023-09-18 10:00:00,81.23,81.33,81.22,81.26,24149.0,74.9326,75.0248,74.9233,74.9602,24149.0
2023-09-18 10:05:00,81.26,81.32,81.22,81.32,36983.0,74.9602,75.0156,74.9233,75.0156,36983.0
2023-09-18 10:10:00,81.32,81.4,81.31,81.36,21144.0,75.0156,75.0894,75.0064,75.0525,21144.0
2023-09-18 10:15:00,81.36,81.41,81.35,81.36,9111.0,75.0525,75.0986,75.0432,75.0525,9111.0
2023-09-18 10:20:00,81.37,81.44,81.36,81.42,12115.0,75.0617,75.1263,75.0525,75.1078,12115.0
2023-09-18 10:25:00,81.42,81.46,81.41,81.44,22402.0,75.1078,75.1447,75.0986,75.1263,22402.0
2023-09-18 10:30:00,81.44,81.56,81.42,81.56,44516.0,75.1263,75.237,75.1078,75.237,44516.0
2023-09-18 10:35:00,81.57,81.61,81.52,81.57,19095.0,75.2462,75.2831,75.2001,75.2462,19095.0
2023-09-18 10:40:00,81.57,81.72,81.56,81.69,14179.0,75.2462,75.3846,75.237,75.3569,14179.0
2023-09-18 10:45:00,81.7,81.75,81.68,81.74,16410.0,75.3661,75.4122,75.3477,75.403,16410.0
2023-09-18 10:50:00,81.73,81.75,81.7,81.72,12123.0,75.3938,75.4122,75.3661,75.3846,12123.0
2023-09-18 10:55:00,81.73,81.74,81.69,81.71,17247.0,75.3938,75.403,75.3569,75.3753,17247.0
2023-09-18 11:00:00,81.71,81.77,81.68,81.68,11033.0,75.3753,75.4307,75.3477,75.3477,11033.0
2023-09-18 11:05:00,81.68,81.71,81.64,81.66,18403.0,75.3477,75.3753,75.3108,75.3292,18403.0
2023-09-18 11:10:00,81.66,81.68,81.6,81.62,14860.0,75.3292,75.3477,75.2739,75.2923,14860.0
2023-09-18 11:15:00,81.62,81.62,81.55,81.56,12073.0,75.2923,75.2923,75.2277,75.237,12073.0
2023-09-18 11:20:00,81.56,81.59,81.54,81.56,13202.0,75.237,75.2646,75.2185,75.237,13202.0
2023-09-18 11:25:00,81.56,81.6,81.55,81.59,8721.0,75.237,75.2739,75.2277,75.2646,8721.0
2023-09-18 11:30:00,81.59,81.64,81.56,81.56,22440.0,75.2646,75.3108,75.237,75.237,22440.0
2023-09-18 11:35:00,81.56,81.59,81.52,81.55,25643.0,75.237,75.2646,75.2001,75.2277,25643.0
2023-09-18 11:40:00,81.56,81.59,81.54,81.55,11455.0,75.237,75.2646,75.2185,75.2277,11455.0
2023-09-18 11:45:00,81.56,81.57,81.47,81.47,27694.0,75.237,75.2462,75.1539,75.1539,27694.0
2023-09-18 11:50:00,81.47,81.51,81.46,81.5,20766.0,75.1539,75.1908,75.1447,75.1816,20766.0
2023-09-18 11:55:00,81.5,81.52,81.47,81.49,24006.0,75.1816,75.2001,75.1539,75.1724,24006.0
2023-09-18 12:00:00,81.49,81.53,81.45,81.48,92140.0,75.1724,75.2093,75.1355,75.1632,92140.0
2023-09-18 12:05:00,81.48,81.49,81.37,81.39,141774.0,75.1632,75.1724,75.0617,75.0801,141774.0
2023-09-18 12:10:00,81.39,81.42,81.38,81.39,22687.0,75.0801,75.1078,75.0709,75.0801,22687.0
2023-09-18 12:15:00,81.4,81.43,81.37,81.39,23053.0,75.0894,75.117,75.0617,75.0801,23053.0
2023-09-18 12:20:00,81.4,81.43,81.38,81.41,13393.0,75.0894,75.117,75.0709,75.0986,13393.0
2023-09-18 12:25:00,81.41,81.44,81.4,81.42,7901.0,75.0986,75.1263,75.0894,75.1078,7901.0
2023-09-18 12:30:00,81.42,81.48,81.42,81.45,13343.0,75.1078,75.1632,75.1078,75.1355,13343.0
2023-09-18 12:35:00,81.45,81.46,81.43,81.45,20149.0,75.1355,75.1447,75.117,75.1355,20149.0
2023-09-18 12:40:00,81.45,81.48,81.42,81.43,13427.0,75.1355,75.1632,75.1078,75.117,13427.0
2023-09-18 12:45:00,81.42,81.47,81.4,81.47,17918.0,75.1078,75.1539,75.0894,75.1539,17918.0
2023-09-18 12:50:00,81.48,81.49,81.45,81.46,19255.0,75.1632,75.1724,75.1355,75.1447,19255.0
2023-09-18 12:55:00,81.46,81.51,81.45,81.47,11260.0,75.1447,75.1908,75.1355,75.1539,11260.0
2023-09-18 13:00:00,81.48,81.54,81.47,81.48,14203.0,75.1632,75.2185,75.1539,75.1632,14203.0
2023-09-18 13:05:00,81.48,81.49,81.45,81.46,20964.0,75.1632,75.1724,75.1355,75.1447,20964.0
2023-09-18 13:10:00,81.45,81.5,81.45,81.49,16946.0,75.1355,75.1816,75.1355,75.1724,16946.0
2023-09-18 13:15:00,81.48,81.5,81.46,81.48,20394.0,75.1632,75.1816,75.1447,75.1632,20394.0
2023-09-18 13:20:00,81.49,81.51,81.47,81.49,15637.0,75.1724,75.1908,75.1539,75.1724,15637.0
2023-09-18 13:25:00,81.5,81.54,81.49,81.51,28876.0,75.1816,75.2185,75.1724,75.1908,28876.0
2023-09-18 13:30:00,81.51,81.55,81.5,81.54,30111.0,75.1908,75.2277,75.1816,75.2185,30111.0
2023-09-18 13:35:00,81.54,81.59,81.53,81.56,18830.0,75.2185,75.2646,75.2093,75.237,18830.0
2023-09-18 13:40:00,81.56,81.58,81.54,81.55,17975.0,75.237,75.2554,75.2185,75.2277,17975.0
2023-09-18 13:45:00,81.55,81.55,81.52,81.52,11769.0,75.2277,75.2277,75.2001,75.2001,11769.0
2023-09-18 13:50:00,81.52,81.53,81.45,81.47,17180.0,75.2001,75.2093,75.1355,75.1539,17180.0
2023-09-18 13:55:00,81.46,81.47,81.41,81.44,11738.0,75.1447,75.1539,75.0986,75.1263,11738.0
2023-09-18 14:00:00,81.45,81.45,81.35,81.36,26043.0,75.1355,75.1355,75.0432,75.0525,26043.0
2023-09-18 14:05:00,81.35,81.36,81.31,81.32,14735.0,75.0432,75.0525,75.0064,75.0156,14735.0
2023-09-18 14:10:00,81.31,81.34,81.3,81.31,13900.0,75.0064,75.034,74.9971,75.0064,13900.0
2023-09-18 14:15:00,81.32,81.34,81.22,81.22,15247.0,75.0156,75.034,74.9233,74.9233,15247.0
2023-09-18 14:20:00,81.22,81.25,81.22,81.25,15577.0,74.9233,74.951,74.9233,74.951,15577.0
2023-09-18 14:25:00,81.25,81.27,81.21,81.22,19978.0,74.951,74.9695,74.9141,74.9233,19978.0
2023-09-18 14:30:00,81.22,81.25,81.21,81.23,14636.0,74.9233,74.951,74.9141,74.9326,14636.0
2023-09-18 14:35:00,81.23,81.26,81.21,81.23,15995.0,74.9326,74.9602,74.9141,74.9326,15995.0
2023-09-18 14:40:00,81.23,81.24,81.2,81.22,17672.0,74.9326,74.9418,74.9049,74.9233,17672.0
2023-09-18 14:45:00,81.22,81.23,81.16,81.2,22347.0,74.9233,74.9326,74.868,74.9049,22347.0
2023-09-18 14:50:00,81.2,81.21,81.11,81.12,34172.0,74.9049,74.9141,74.8219,74.8311,34172.0
2023-09-18 14:55:00,81.12,81.15,81.11,81.13,22871.0,74.8311,74.8588,74.8219,74.8403,22871.0
2023-09-18 15:00:00,81.13,81.14,81.09,81.12,24061.0,74.8403,74.8495,74.8034,74.8311,24061.0
2023-09-18 15:05:00,81.11,81.16,81.08,81.14,26694.0,74.8219,74.868,74.7942,74.8495,26694.0
2023-09-18 15:10:00,81.13,81.16,81.08,81.11,21423.0,74.8403,74.868,74.7942,74.8219,21423.0
2023-09-18 15:15:00,81.11,81.14,81.04,81.06,45203.0,74.8219,74.8495,74.7573,74.7757,45203.0
2023-09-18 15:20:00,81.06,81.09,81.04,81.05,25020.0,74.7757,74.8034,74.7573,74.7665,25020.0
2023-09-18 15:25:00,81.06,81.08,81.05,81.07,15841.0,74.7757,74.7942,74.7665,74.785,15841.0
2023-09-18 15:30:00,81.07,81.09,81.02,81.07,44284.0,74.785,74.8034,74.7388,74.785,44284.0
2023-09-18 15:35:00,81.06,81.08,81.04,81.06,26312.0,74.7757,74.7942,74.7573,74.7757,26312.0
2023-09-18 15:40:00,81.07,81.13,81.07,81.11,38990.0,74.785,74.8403,74.785,74.8219,38990.0
2023-09-18 15:45:00,81.1,81.11,81.04,81.09,60032.0,74.8126,74.8219,74.7573,74.8034,60032.0
2023-09-18 15:50:00,81.09,81.11,81.03,81.04,66522.0,74.8034,74.8219,74.7481,74.7573,66522.0
2023-09-18 15:55:00,81.05,81.12,81.04,81.06,232160.0,74.7665,74.8311,74.7573,74.7757,232160.0
2023-09-19 09:30:00,80.94,81.15,80.94,81.08,139036.0,74.665,74.8588,74.665,74.7942,139036.0
2023-09-19 09:35:00,81.07,81.29,80.96,81.26,53445.0,74.785,74.9879,74.6835,74.9602,53445.0
2023-09-19 09:40:00,81.26,81.31,81.15,81.18,55061.0,74.9602,75.0064,74.8588,74.8864,55061.0
2023-09-19 09:45:00,81.19,81.31,81.19,81.24,41114.0,74.8957,75.0064,74.8957,74.9418,41114.0
2023-09-19 09:50:00,81.24,81.3,81.2,81.24,35042.0,74.9418,74.9971,74.9049,74.9418,35042.0
2023-09-19 09:55:00,81.24,81.27,81.07,81.16,28929.0,74.9418,74.9695,74.785,74.868,28929.0
2023-09-19 10:00:00,81.15,81.16,81.04,81.04,45758.0,74.8588,74.868,74.7573,74.7573,45758.0
2023-09-19 10:05:00,81.03,81.1,81.03,81.05,18631.0,74.7481,74.8126,74.7481,74.7665,18631.0
2023-09-19 10:10:00,81.06,81.06,81.0,81.01,30133.0,74.7757,74.7757,74.7204,74.7296,30133.0
2023-09-19 10:15:00,81.02,81.03,80.95,80.98,17782.0,74.7388,74.7481,74.6743,74.7019,17782.0
2023-09-19 10:20:00,80.97,81.02,80.95,81.01,24477.0,74.6927,74.7388,74.6743,74.7296,24477.0
2023-09-19 10:25:00,81.01,81.1,81.0,81.09,18336.0,74.7296,74.8126,74.7204,74.8034,18336.0
2023-09-19 10:30:00,81.1,81.11,81.01,81.01,43097.0,74.8126,74.8219,74.7296,74.7296,43097.0
2023-09-19 10:35:00,81.02,81.07,81.0,81.02,43128.0,74.7388,74.785,74.7204,74.7388,43128.0
2023-09-19 10:40:00,81.02,81.13,81.02,81.09,31231.0,74.7388,74.8403,74.7388,74.8034,31231.0
2023-09-19 10:45:00,81.09,81.1,81.02,81.04,26832.0,74.8034,74.8126,74.7388,74.7573,26832.0
2023-09-19 10:50:00,81.03,81.07,81.02,81.06,13661.0,74.7481,74.785,74.7388,74.7757,13661.0
2023-09-19 10:55:00,81.05,81.06,81.0,81.03,22202.0,74.7665,74.7757,74.7204,74.7481,22202.0
2023-09-19 11:00:00,81.04,81.04,80.96,80.99,18162.0,74.7573,74.7573,74.6835,74.7112,18162.0
2023-09-19 11:05:00,80.98,81.02,80.96,80.98,16594.0,74.7019,74.7388,74.6835,74.7019,16594.0
2023-09-19 11:10:00,80.97,80.98,80.95,80.96,18791.0,74.6927,74.7019,74.6743,74.6835,18791.0
2023-09-19 11:15:00,80.95,80.96,80.83,80.84,20107.0,74.6743,74.6835,74.5636,74.5728,20107.0
2023-09-19 11:20:00,80.84,80.85,80.73,80.73,31410.0,74.5728,74.582,74.4713,74.4713,31410.0
2023-09-19 11:25:00,80.73,80.77,80.73,80.76,42718.0,74.4713,74.5082,74.4713,74.499,42718.0
2023-09-19 11:30:00,80.76,80.77,80.73,80.76,42146.0,74.499,74.5082,74.4713,74.499,42146.0
2023-09-19 11:35:00,80.77,80.79,80.73,80.73,38825.0,74.5082,74.5267,74.4713,74.4713,38825.0
2023-09-19 11:40:00,80.73,80.73,80.69,80.7,18067.0,74.4713,74.4713,74.4344,74.4436,18067.0
2023-09-19 11:45:00,80.7,80.7,80.62,80.65,19099.0,74.4436,74.4436,74.3698,74.3975,19099.0
2023-09-19 11:50:00,80.65,80.67,80.62,80.65,15817.0,74.3975,74.416,74.3698,74.3975,15817.0
2023-09-19 11:55:00,80.65,80.66,80.58,80.63,79356.0,74.3975,74.4067,74.3329,74.3791,79356.0
2023-09-19 12:00:00,80.63,80.63,80.54,80.56,21703.0,74.3791,74.3791,74.296,74.3145,21703.0
2023-09-19 12:05:00,80.55,80.55,80.48,80.51,21132.0,74.3053,74.3053,74.2407,74.2684,21132.0
2023-09-19 12:10:00,80.5,80.55,80.48,80.55,19256.0,74.2591,74.3053,74.2407,74.3053,19256.0
2023-09-19 12:15:00,80.56,80.58,80.54,80.57,16405.0,74.3145,74.3329,74.296,74.3237,16405.0
2023-09-19 12:20:00,80.56,80.57,80.53,80.57,14726.0,74.3145,74.3237,74.2868,74.3237,14726.0
2023-09-19 12:25:00,80.58,80.6,80.57,80.59,6690.0,74.3329,74.3514,74.3237,74.3422,6690.0
2023-09-19 12:30:00,80.58,80.62,80.58,80.59,9919.0,74.3329,74.3698,74.3329,74.3422,9919.0
2023-09-19 12:35:00,80.59,80.59,80.53,80.58,17268.0,74.3422,74.3422,74.2868,74.3329,17268.0
2023-09-19 12:40:00,80.58,80.6,80.56,80.58,12011.0,74.3329,74.3514,74.3145,74.3329,12011.0
2023-09-19 12:45:00,80.58,80.6,80.55,80.6,26834.0,74.3329,74.3514,74.3053,74.3514,26834.0
2023-09-19 12:50:00,80.61,80.62,80.56,80.62,21542.0,74.3606,74.3698,74.3145,74.3698,21542.0
2023-09-19 12:55:00,80.62,80.69,80.61,80.68,43561.0,74.3698,74.4344,74.3606,74.4252,43561.0
2023-09-19 13:00:00,80.69,80.71,80.67,80.68,18610.0,74.4344,74.4529,74.416,74.4252,18610.0
2023-09-19 13:05:00,80.68,80.71,80.67,80.71,11817.0,74.4252,74.4529,74.416,74.4529,11817.0
2023-09-19 13:10:00,80.7,80.75,80.69,80.75,18779.0,74.4436,74.4898,74.4344,74.4898,18779.0
2023-09-19 13:15:00,80.76,80.8,80.74,80.79,9985.0,74.499,74.5359,74.4805,74.5267,9985.0
2023-09-19 13:20:00,80.78,80.82,80.78,80.82,24277.0,74.5174,74.5543,74.5174,74.5543,24277.0
2023-09-19 13:25:00,80.82,80.82,80.77,80.79,18595.0,74.5543,74.5543,74.5082,74.5267,18595.0
2023-09-19 13:30:00,80.8,80.85,80.8,80.84,17531.0,74.5359,74.582,74.5359,74.5728,17531.0
2023-09-19 13:35:00,80.84,80.89,80.84,80.88,10852.0,74.5728,74.6189,74.5728,74.6097,10852.0
2023-09-19 13:40:00,80.89,80.9,80.85,80.85,15287.0,74.6189,74.6281,74.582,74.582,15287.0
2023-09-19 13:45:00,80.84,80.95,80.84,80.95,45941.0,74.5728,74.6743,74.5728,74.6743,45941.0
2023-09-19 13:50:00,80.94,80.97,80.91,80.94,22391.0,74.665,74.6927,74.6374,74.665,22391.0
2023-09-19 13:55:00,80.93,80.94,80.88,80.92,15363.0,74.6558,74.665,74.6097,74.6466,15363.0
2023-09-19 14:00:00,80.92,80.95,80.9,80.93,34557.0,74.6466,74.6743,74.6281,74.6558,34557.0
2023-09-19 14:05:00,80.92,80.93,80.87,80.87,15009.0,74.6466,74.6558,74.6005,74.6005,15009.0
2023-09-19 14:10:00,80.87,80.91,80.85,80.86,21886.0,74.6005,74.6374,74.582,74.5912,21886.0
2023-09-19 14:15:00,80.86,80.86,80.83,80.86,35849.0,74.5912,74.5912,74.5636,74.5912,35849.0
2023-09-19 14:20:00,80.86,80.86,80.81,80.83,12777.0,74.5912,74.5912,74.5451,74.5636,12777.0
2023-09-19 14:25:00,80.82,80.83,80.78,80.78,14933.0,74.5543,74.5636,74.5174,74.5174,14933.0
2023-09-19 14:30:00,80.78,80.83,80.77,80.83,28769.0,74.5174,74.5636,74.5082,74.5636,28769.0
2023-09-19 14:35:00,80.83,80.99,80.83,80.95,59606.0,74.5636,74.7112,74.5636,74.6743,59606.0
2023-09-19 14:40:00,80.95,80.97,80.9,80.93,17327.0,74.6743,74.6927,74.6281,74.6558,17327.0
2023-09-19 14:45:00,80.93,80.93,80.87,80.89,28008.0,74.6558,74.6558,74.6005,74.6189,28008.0
2023-09-19 14:50:00,80.89,80.9,80.85,80.88,37823.0,74.6189,74.6281,74.582,74.6097,37823.0
2023-09-19 14:55:00,80.89,80.9,80.85,80.86,21056.0,74.6189,74.6281,74.582,74.5912,21056.0
2023-09-19 15:00:00,80.85,80.91,80.83,80.89,27919.0,74.582,74.6374,74.5636,74.6189,27919.0
2023-09-19 15:05:00,80.89,80.91,80.88,80.88,19784.0,74.6189,74.6374,74.6097,74.6097,19784.0
2023-09-19 15:10:00,80.87,80.91,80.87,80.89,16656.0,74.6005,74.6374,74.6005,74.6189,16656.0
2023-09-19 15:15:00,80.88,80.89,80.83,80.85,31392.0,74.6097,74.6189,74.5636,74.582,31392.0
2023-09-19 15:20:00,80.84,80.84,80.78,80.82,51690.0,74.5728,74.5728,74.5174,74.5543,51690.0
2023-09-19 15:25:00,80.83,80.89,80.82,80.88,14710.0,74.5636,74.6189,74.5543,74.6097,14710.0
2023-09-19 15:30:00,80.88,80.88,80.78,80.83,34862.0,74.6097,74.6097,74.5174,74.5636,34862.0
2023-09-19 15:35:00,80.83,80.84,80.78,80.83,33111.0,74.5636,74.5728,74.5174,74.5636,33111.0
2023-09-19 15:40:00,80.83,80.83,80.78,80.8,40772.0,74.5636,74.5636,74.5174,74.5359,40772.0
2023-09-19 15:45:00,80.81,80.82,80.72,80.74,43605.0,74.5451,74.5543,74.4621,74.4805,43605.0
2023-09-19 15:50:00,80.73,80.77,80.69,80.7,77977.0,74.4713,74.5082,74.4344,74.4436,77977.0
2023-09-19 15:55:00,80.69,80.75,80.67,80.7,110305.0,74.4344,74.4898,74.416,74.4436,110305.0
2023-09-20 09:30:00,81.37,81.42,81.29,81.42,132688.0,75.0617,75.1078,74.9879,75.1078,132688.0
2023-09-20 09:35:00,81.46,81.48,81.36,81.43,55401.0,75.1447,75.1632,75.0525,75.117,55401.0
2023-09-20 09:40:00,81.43,81.43,81.21,81.33,62474.0,75.117,75.117,74.9141,75.0248,62474.0
2023-09-20 09:45:00,81.33,81.39,81.3,81.37,48934.0,75.0248,75.0801,74.9971,75.0617,48934.0
2023-09-20 09:50:00,81.38,81.44,81.34,81.41,34076.0,75.0709,75.1263,75.034,75.0986,34076.0
2023-09-20 09:55:00,81.41,81.52,81.39,81.5,38615.0,75.0986,75.2001,75.0801,75.1816,38615.0
2023-09-20 10:00:00,81.5,81.63,81.5,81.62,32018.0,75.1816,75.3015,75.1816,75.2923,32018.0
2023-09-20 10:05:00,81.62,81.69,81.59,81.63,38261.0,75.2923,75.3569,75.2646,75.3015,38261.0
2023-09-20 10:10:00,81.62,81.63,81.51,81.54,17844.0,75.2923,75.3015,75.1908,75.2185,17844.0
2023-09-20 10:15:00,81.55,81.63,81.52,81.61,19365.0,75.2277,75.3015,75.2001,75.2831,19365.0
2023-09-20 10:20:00,81.61,81.68,81.6,81.67,13278.0,75.2831,75.3477,75.2739,75.3384,13278.0
2023-09-20 10:25:00,81.67,81.69,81.64,81.68,16438.0,75.3384,75.3569,75.3108,75.3477,16438.0
2023-09-20 10:30:00,81.67,81.71,81.66,81.7,18951.0,75.3384,75.3753,75.3292,75.3661,18951.0
2023-09-20 10:35:00,81.71,81.71,81.62,81.63,31999.0,75.3753,75.3753,75.2923,75.3015,31999.0
2023-09-20 10:40:00,81.61,81.63,81.59,81.62,16723.0,75.2831,75.3015,75.2646,75.2923,16723.0
2023-09-20 10:45:00,81.61,81.61,81.53,81.56,21459.0,75.2831,75.2831,75.2093,75.237,21459.0
2023-09-20 10:50:00,81.57,81.63,81.57,81.61,23426.0,75.2462,75.3015,75.2462,75.2831,23426.0
2023-09-20 10:55:00,81.62,81.68,81.62,81.67,21280.0,75.2923,75.3477,75.2923,75.3384,21280.0
2023-09-20 11:00:00,81.67,81.68,81.57,81.58,35890.0,75.3384,75.3477,75.2462,75.2554,35890.0
2023-09-20 11:05:00,81.59,81.62,81.57,81.62,17001.0,75.2646,75.2923,75.2462,75.2923,17001.0
2023-09-20 11:10:00,81.61,81.67,81.6,81.64,39566.0,75.2831,75.3384,75.2739,75.3108,39566.0
2023-09-20 11:15:00,81.66,81.69,81.65,81.67,13678.0,75.3292,75.3569,75.32,75.3384,13678.0
2023-09-20 11:20:00,81.68,81.71,81.66,81.7,26229.0,75.3477,75.3753,75.3292,75.3661,26229.0
2023-09-20 11:25:00,81.7,81.76,81.68,81.71,36855.0,75.3661,75.4215,75.3477,75.3753,36855.0
2023-09-20 11:30:00,81.72,81.73,81.65,81.66,30295.0,75.3846,75.3938,75.32,75.3292,30295.0
2023-09-20 11:35:00,81.67,81.69,81.63,81.63,16704.0,75.3384,75.3569,75.3015,75.3015,16704.0
2023-09-20 11:40:00,81.63,81.69,81.63,81.68,10611.0,75.3015,75.3569,75.3015,75.3477,10611.0
2023-09-20 11:45:00,81.67,81.69,81.66,81.67,21583.0,75.3384,75.3569,75.3292,75.3384,21583.0
2023-09-20 11:50:00,81.67,81.68,81.65,81.67,45183.0,75.3384,75.3477,75.32,75.3384,45183.0
2023-09-20 11:55:00,81.67,81.69,81.64,81.67,19219.0,75.3384,75.3569,75.3108,75.3384,19219.0
2023-09-20 12:00:00,81.67,81.73,81.66,81.73,15491.0,75.3384,75.3938,75.3292,75.3938,15491.0
2023-09-20 12:05:00,81.72,81.73,81.66,81.66,17004.0,75.3846,75.3938,75.3292,75.3292,17004.0
2023-09-20 12:10:00,81.67,81.7,81.67,81.67,24062.0,75.3384,75.3661,75.3384,75.3384,24062.0
2023-09-20 12:15:00,81.68,81.71,81.68,81.71,16918.0,75.3477,75.3753,75.3477,75.3753,16918.0
2023-09-20 12:20:00,81.71,81.73,81.71,81.71,16670.0,75.3753,75.3938,75.3753,75.3753,16670.0
2023-09-20 12:25:00,81.71,81.71,81.66,81.69,21741.0,75.3753,75.3753,75.3292,75.3569,21741.0
2023-09-20 12:30:00,81.69,81.75,81.69,81.72,15506.0,75.3569,75.4122,75.3569,75.3846,15506.0
2023-09-20 12:35:00,81.71,81.76,81.7,81.75,13611.0,75.3753,75.4215,75.3661,75.4122,13611.0
2023-09-20 12:40:00,81.74,81.78,81.74,81.74,19756.0,75.403,75.4399,75.403,75.403,19756.0
2023-09-20 12:45:00,81.73,81.77,81.73,81.73,19467.0,75.3938,75.4307,75.3938,75.3938,19467.0
2023-09-20 12:50:00,81.73,81.75,81.68,81.68,30135.0,75.3938,75.4122,75.3477,75.3477,30135.0
2023-09-20 12:55:00,81.69,81.71,81.68,81.69,31328.0,75.3569,75.3753,75.3477,75.3569,31328.0
2023-09-20 13:00:00,81.7,81.71,81.65,81.66,12143.0,75.3661,75.3753,75.32,75.3292,12143.0
2023-09-20 13:05:00,81.65,81.65,81.6,81.62,23240.0,75.32,75.32,75.2739,75.2923,23240.0
2023-09-20 13:10:00,81.62,81.64,81.61,81.63,21993.0,75.2923,75.3108,75.2831,75.3015,21993.0
2023-09-20 13:15:00,81.62,81.67,81.6,81.65,25211.0,75.2923,75.3384,75.2739,75.32,25211.0
2023-09-20 13:20:00,81.65,81.68,81.63,81.64,18702.0,75.32,75.3477,75.3015,75.3108,18702.0
2023-09-20 13:25:00,81.63,81.66,81.62,81.65,24168.0,75.3015,75.3292,75.2923,75.32,24168.0
2023-09-20 13:30:00,81.65,81.67,81.63,81.67,15676.0,75.32,75.3384,75.3015,75.3384,15676.0
2023-09-20 13:35:00,81.67,81.67,81.61,81.61,30817.0,75.3384,75.3384,75.2831,75.2831,30817.0
2023-09-20 13:40:00,81.61,81.61,81.58,81.61,37855.0,75.2831,75.2831,75.2554,75.2831,37855.0
2023-09-20 13:45:00,81.61,81.62,81.59,81.59,16852.0,75.2831,75.2923,75.2646,75.2646,16852.0
2023-09-20 13:50:00,81.59,81.63,81.58,81.63,22206.0,75.2646,75.3015,75.2554,75.3015,22206.0
2023-09-20 13:55:00,81.63,81.65,81.61,81.62,22546.0,75.3015,75.32,75.2831,75.2923,22546.0
2023-09-20 14:00:00,81.62,81.62,81.28,81.32,133595.0,75.2923,75.2923,74.9787,75.0156,133595.0
2023-09-20 14:05:00,81.32,81.39,81.25,81.27,41084.0,75.0156,75.0801,74.951,74.9695,41084.0
2023-09-20 14:10:00,81.26,81.3,81.22,81.24,70351.0,74.9602,74.9971,74.9233,74.9418,70351.0
2023-09-20 14:15:00,81.24,81.33,81.21,81.25,57582.0,74.9418,75.0248,74.9141,74.951,57582.0
2023-09-20 14:20:00,81.24,81.29,81.2,81.27,33492.0,74.9418,74.9879,74.9049,74.9695,33492.0
2023-09-20 14:25:00,81.26,81.28,81.23,81.26,37664.0,74.9602,74.9787,74.9326,74.9602,37664.0
2023-09-20 14:30:00,81.26,81.49,81.21,81.41,90119.0,74.9602,75.1724,74.9141,75.0986,90119.0
2023-09-20 14:35:00,81.4,81.51,81.39,81.47,77061.0,75.0894,75.1908,75.0801,75.1539,77061.0
2023-09-20 14:40:00,81.48,81.53,81.37,81.48,55132.0,75.1632,75.2093,75.0617,75.1632,55132.0
2023-09-20 14:45:00,81.49,81.5,81.32,81.33,66535.0,75.1724,75.1816,75.0156,75.0248,66535.0
2023-09-20 14:50:00,81.33,81.34,81.18,81.26,64269.0,75.0248,75.034,74.8864,74.9602,64269.0
2023-09-20 14:55:00,81.25,81.35,81.24,81.25,51438.0,74.951,75.0432,74.9418,74.951,51438.0
2023-09-20 15:00:00,81.25,81.31,81.21,81.3,64545.0,74.951,75.0064,74.9141,74.9971,64545.0
2023-09-20 15:05:00,81.29,81.31,81.19,81.2,47607.0,74.9879,75.0064,74.8957,74.9049,47607.0
2023-09-20 15:10:00,81.2,81.22,81.03,81.05,65423.0,74.9049,74.9233,74.7481,74.7665,65423.0
2023-09-20 15:15:00,81.05,81.11,80.98,81.02,42029.0,74.7665,74.8219,74.7019,74.7388,42029.0
2023-09-20 15:20:00,81.02,81.05,80.96,81.03,42878.0,74.7388,74.7665,74.6835,74.7481,42878.0
2023-09-20 15:25:00,81.03,81.06,80.99,81.06,93766.0,74.7481,74.7757,74.7112,74.7757,93766.0
2023-09-20 15:30:00,81.06,81.07,80.84,80.87,107289.0,74.7757,74.785,74.5728,74.6005,107289.0
2023-09-20 15:35:00,80.87,80.9,80.81,80.86,70511.0,74.6005,74.6281,74.5451,74.5912,70511.0
2023-09-20 15:40:00,80.85,80.9,80.83,80.86,42919.0,74.582,74.6281,74.5636,74.5912,42919.0
2023-09-20 15:45:00,80.86,80.86,80.76,80.83,64304.0,74.5912,74.5912,74.499,74.5636,64304.0
2023-09-20 15:50:00,80.82,80.9,80.79,80.84,150135.0,74.5543,74.6281,74.5267,74.5728,150135.0
2023-09-20 15:55:00,80.85,80.88,80.78,80.8,178418.0,74.582,74.6097,74.5174,74.5359,178418.0
2023-09-21 09:30:00,80.3,80.3,79.75,79.79,169660.0,74.0747,74.0747,73.5673,73.6042,169660.0
2023-09-21 09:35:00,79.78,80.02,79.65,79.69,103769.0,73.595,73.8164,73.475,73.5119,103769.0
2023-09-21 09:40:00,79.69,79.82,79.63,79.74,67299.0,73.5119,73.6319,73.4566,73.5581,67299.0
2023-09-21 09:45:00,79.74,79.97,79.74,79.92,48502.0,73.5581,73.7702,73.5581,73.7241,48502.0
2023-09-21 09:50:00,79.92,79.92,79.8,79.92,48681.0,73.7241,73.7241,73.6134,73.7241,48681.0
2023-09-21 09:55:00,79.91,79.91,79.69,79.69,42463.0,73.7149,73.7149,73.5119,73.5119,42463.0
2023-09-21 10:00:00,79.68,79.75,79.67,79.69,85015.0,73.5027,73.5673,73.4935,73.5119,85015.0
2023-09-21 10:05:00,79.69,79.75,79.65,79.75,55451.0,73.5119,73.5673,73.475,73.5673,55451.0
2023-09-21 10:10:00,79.75,79.77,79.68,79.77,45611.0,73.5673,73.5857,73.5027,73.5857,45611.0
2023-09-21 10:15:00,79.77,79.82,79.71,79.71,57523.0,73.5857,73.6319,73.5304,73.5304,57523.0
2023-09-21 10:20:00,79.71,79.76,79.67,79.67,32200.0,73.5304,73.5765,73.4935,73.4935,32200.0
2023-09-21 10:25:00,79.67,79.68,79.57,79.58,31964.0,73.4935,73.5027,73.4012,73.4105,31964.0
2023-09-21 10:30:00,79.57,79.57,79.49,79.56,34407.0,73.4012,73.4012,73.3274,73.392,34407.0
2023-09-21 10:35:00,79.56,79.6,79.41,79.43,43741.0,73.392,73.4289,73.2537,73.2721,43741.0
2023-09-21 10:40:00,79.43,79.53,79.42,79.5,37959.0,73.2721,73.3643,73.2629,73.3367,37959.0
2023-09-21 10:45:00,79.5,79.57,79.47,79.55,35530.0,73.3367,73.4012,73.309,73.3828,35530.0
2023-09-21 10:50:00,79.54,79.55,79.42,79.42,25672.0,73.3736,73.3828,73.2629,73.2629,25672.0
2023-09-21 10:55:00,79.41,79.42,79.31,79.34,40125.0,73.2537,73.2629,73.1614,73.1891,40125.0
2023-09-21 11:00:00,79.34,79.44,79.33,79.43,35814.0,73.1891,73.2813,73.1799,73.2721,35814.0
2023-09-21 11:05:00,79.43,79.46,79.31,79.34,42901.0,73.2721,73.2998,73.1614,73.1891,42901.0
2023-09-21 11:10:00,79.33,79.34,79.22,79.24,64432.0,73.1799,73.1891,73.0784,73.0968,64432.0
2023-09-21 11:15:00,79.24,79.24,79.15,79.19,97165.0,73.0968,73.0968,73.0138,73.0507,97165.0
2023-09-21 11:20:00,79.19,79.24,79.19,79.22,47796.0,73.0507,73.0968,73.0507,73.0784,47796.0
2023-09-21 11:25:00,79.22,79.22,79.13,79.18,23387.0,73.0784,73.0784,72.9954,73.0415,23387.0
2023-09-21 11:30:00,79.19,79.28,79.16,79.27,53195.0,73.0507,73.1337,73.023,73.1245,53195.0
2023-09-21 11:35:00,79.26,79.3,79.22,79.24,30604.0,73.1153,73.1522,73.0784,73.0968,30604.0
2023-09-21 11:40:00,79.25,79.32,79.24,79.32,46485.0,73.1061,73.1706,73.0968,73.1706,46485.0
2023-09-21 11:45:00,79.31,79.37,79.3,79.36,30474.0,73.1614,73.2168,73.1522,73.2075,30474.0
2023-09-21 11:50:00,79.36,79.42,79.36,79.41,33065.0,73.2075,73.2629,73.2075,73.2537,33065.0
2023-09-21 11:55:00,79.42,79.46,79.4,79.42,54866.0,73.2629,73.2998,73.2444,73.2629,54866.0
2023-09-21 12:00:00,79.43,79.44,79.29,79.31,42775.0,73.2721,73.2813,73.143,73.1614,42775.0
2023-09-21 12:05:00,79.31,79.31,79.18,79.2,25430.0,73.1614,73.1614,73.0415,73.0599,25430.0
2023-09-21 12:10:00,79.19,79.19,79.13,79.14,42705.0,73.0507,73.0507,72.9954,73.0046,42705.0
2023-09-21 12:15:00,79.13,79.17,79.1,79.17,27552.0,72.9954,73.0323,72.9677,73.0323,27552.0
2023-09-21 12:20:00,79.17,79.24,79.16,79.17,71903.0,73.0323,73.0968,73.023,73.0323,71903.0
2023-09-21 12:25:00,79.17,79.23,79.16,79.23,32714.0,73.0323,73.0876,73.023,73.0876,32714.0
2023-09-21 12:30:00,79.22,79.22,79.16,79.16,41374.0,73.0784,73.0784,73.023,73.023,41374.0
2023-09-21 12:35:00,79.15,79.15,78.96,78.97,82230.0,73.0138,73.0138,72.8385,72.8478,82230.0
2023-09-21 12:40:00,78.96,78.96,78.87,78.87,26067.0,72.8385,72.8385,72.7555,72.7555,26067.0
2023-09-21 12:45:00,78.87,78.88,78.83,78.86,32708.0,72.7555,72.7647,72.7186,72.7463,32708.0
2023-09-21 12:50:00,78.85,78.86,78.77,78.85,41075.0,72.7371,72.7463,72.6633,72.7371,41075.0
2023-09-21 12:55:00,78.86,78.87,78.76,78.77,36335.0,72.7463,72.7555,72.654,72.6633,36335.0
2023-09-21 13:00:00,78.76,78.77,78.7,78.77,36349.0,72.654,72.6633,72.5987,72.6633,36349.0
2023-09-21 13:05:00,78.77,78.92,78.76,78.89,88985.0,72.6633,72.8016,72.654,72.774,88985.0
2023-09-21 13:10:00,78.88,78.89,78.84,78.89,49731.0,72.7647,72.774,72.7278,72.774,49731.0
2023-09-21 13:15:00,78.89,78.97,78.88,78.97,79554.0,72.774,72.8478,72.7647,72.8478,79554.0
2023-09-21 13:20:00,78.97,79.02,78.94,78.98,35105.0,72.8478,72.8939,72.8201,72.857,35105.0
2023-09-21 13:25:00,78.97,79.03,78.96,79.01,32139.0,72.8478,72.9031,72.8385,72.8847,32139.0
2023-09-21 13:30:00,79.01,79.08,79.01,79.04,31648.0,72.8847,72.9492,72.8847,72.9123,31648.0
2023-09-21 13:35:00,79.03,79.07,79.02,79.04,25959.0,72.9031,72.94,72.8939,72.9123,25959.0
2023-09-21 13:40:00,79.03,79.07,78.89,78.92,64276.0,72.9031,72.94,72.774,72.8016,64276.0
2023-09-21 13:45:00,78.91,78.92,78.86,78.91,17208.0,72.7924,72.8016,72.7463,72.7924,17208.0
2023-09-21 13:50:00,78.91,78.94,78.89,78.91,23559.0,72.7924,72.8201,72.774,72.7924,23559.0
2023-09-21 13:55:00,78.92,78.92,78.86,78.89,84740.0,72.8016,72.8016,72.7463,72.774,84740.0
2023-09-21 14:00:00,78.89,78.89,78.81,78.82,42444.0,72.774,72.774,72.7002,72.7094,42444.0
2023-09-21 14:05:00,78.82,78.89,78.8,78.83,41285.0,72.7094,72.774,72.6909,72.7186,41285.0
2023-09-21 14:10:00,78.84,78.91,78.83,78.85,46423.0,72.7278,72.7924,72.7186,72.7371,46423.0
2023-09-21 14:15:00,78.85,78.85,78.77,78.79,46100.0,72.7371,72.7371,72.6633,72.6817,46100.0
2023-09-21 14:20:00,78.79,78.83,78.76,78.77,27158.0,72.6817,72.7186,72.654,72.6633,27158.0
2023-09-21 14:25:00,78.78,78.78,78.59,78.62,62725.0,72.6725,72.6725,72.4972,72.5249,62725.0
2023-09-21 14:30:00,78.61,78.67,78.6,78.61,62038.0,72.5157,72.571,72.5064,72.5157,62038.0
2023-09-21 14:35:00,78.61,78.66,78.59,78.62,58756.0,72.5157,72.5618,72.4972,72.5249,58756.0
2023-09-21 14:40:00,78.62,78.66,78.58,78.61,42387.0,72.5249,72.5618,72.488,72.5157,42387.0
2023-09-21 14:45:00,78.6,78.6,78.55,78.57,61290.0,72.5064,72.5064,72.4603,72.4788,61290.0
2023-09-21 14:50:00,78.56,78.58,78.52,78.56,60657.0,72.4695,72.488,72.4326,72.4695,60657.0
2023-09-21 14:55:00,78.56,78.56,78.52,78.54,35545.0,72.4695,72.4695,72.4326,72.4511,35545.0
2023-09-21 15:00:00,78.54,78.62,78.53,78.59,74515.0,72.4511,72.5249,72.4419,72.4972,74515.0
2023-09-21 15:05:00,78.59,78.62,78.54,78.59,128939.0,72.4972,72.5249,72.4511,72.4972,128939.0
2023-09-21 15:10:00,78.6,78.61,78.52,78.55,71283.0,72.5064,72.5157,72.4326,72.4603,71283.0
2023-09-21 15:15:00,78.54,78.54,78.41,78.42,51565.0,72.4511,72.4511,72.3312,72.3404,51565.0
2023-09-21 15:20:00,78.42,78.46,78.41,78.42,72495.0,72.3404,72.3773,72.3312,72.3404,72495.0
2023-09-21 15:25:00,78.43,78.43,78.17,78.23,91979.0,72.3496,72.3496,72.1098,72.1651,91979.0
2023-09-21 15:30:00,78.22,78.22,78.1,78.19,94008.0,72.1559,72.1559,72.0452,72.1282,94008.0
2023-09-21 15:35:00,78.19,78.33,78.19,78.24,64075.0,72.1282,72.2574,72.1282,72.1744,64075.0
2023-09-21 15:40:00,78.23,78.25,78.1,78.12,93566.0,72.1651,72.1836,72.0452,72.0637,93566.0
2023-09-21 15:45:00,78.11,78.2,78.1,78.16,125755.0,72.0544,72.1375,72.0452,72.1006,125755.0
2023-09-21 15:50:00,78.15,78.15,78.04,78.11,182941.0,72.0913,72.0913,71.9899,72.0544,182941.0
2023-09-21 15:55:00,78.11,78.14,78.0,78.0,540095.0,72.0544,72.0821,71.953,71.953,540095.0
2023-09-22 09:30:00,78.06,78.26,77.99,78.08,79803.0,72.0083,72.1928,71.9437,72.0268,79803.0
2023-09-22 09:35:00,78.09,78.33,78.07,78.24,108068.0,72.036,72.2574,72.0175,72.1744,108068.0
2023-09-22 09:40:00,78.23,78.28,77.83,77.83,82633.0,72.1651,72.2113,71.7961,71.7961,82633.0
2023-09-22 09:45:00,77.85,77.93,77.68,77.74,156072.0,71.8146,71.8884,71.6578,71.7131,156072.0
2023-09-22 09:50:00,77.74,77.84,77.55,77.62,82165.0,71.7131,71.8054,71.5378,71.6024,82165.0
2023-09-22 09:55:00,77.63,77.82,77.62,77.77,94744.0,71.6116,71.7869,71.6024,71.7408,94744.0
2023-09-22 10:00:00,77.78,77.88,77.71,77.87,77584.0,71.75,71.8423,71.6854,71.833,77584.0
2023-09-22 10:05:00,77.88,78.02,77.88,77.98,44868.0,71.8423,71.9714,71.8423,71.9345,44868.0
2023-09-22 10:10:00,77.99,78.0,77.93,77.95,43362.0,71.9437,71.953,71.8884,71.9068,43362.0
2023-09-22 10:15:00,77.96,77.98,77.85,77.89,33851.0,71.9161,71.9345,71.8146,71.8515,33851.0
2023-09-22 10:20:00,77.89,78.04,77.88,78.01,33782.0,71.8515,71.9899,71.8423,71.9622,33782.0
2023-09-22 10:25:00,78.0,78.05,77.92,78.04,20181.0,71.953,71.9991,71.8792,71.9899,20181.0
2023-09-22 10:30:00,78.04,78.13,78.04,78.09,27987.0,71.9899,72.0729,71.9899,72.036,27987.0
2023-09-22 10:35:00,78.09,78.09,78.04,78.06,40569.0,72.036,72.036,71.9899,72.0083,40569.0
2023-09-22 10:40:00,78.08,78.14,78.04,78.14,33724.0,72.0268,72.0821,71.9899,72.0821,33724.0
2023-09-22 10:45:00,78.15,78.23,78.12,78.2,45301.0,72.0913,72.1651,72.0637,72.1375,45301.0
2023-09-22 10:50:00,78.2,78.25,78.16,78.22,84580.0,72.1375,72.1836,72.1006,72.1559,84580.0
2023-09-22 10:55:00,78.22,78.31,78.22,78.31,547044.0,72.1559,72.2389,72.1559,72.2389,547044.0
2023-09-22 11:00:00,78.3,78.33,78.2,78.22,39681.0,72.2297,72.2574,72.1375,72.1559,39681.0
2023-09-22 11:05:00,78.2,78.26,78.17,78.2,28257.0,72.1375,72.1928,72.1098,72.1375,28257.0
2023-09-22 11:10:00,78.2,78.26,78.18,78.26,25366.0,72.1375,72.1928,72.119,72.1928,25366.0
2023-09-22 11:15:00,78.25,78.33,78.24,78.27,63773.0,72.1836,72.2574,72.1744,72.202,63773.0
2023-09-22 11:20:00,78.27,78.29,78.24,78.28,26689.0,72.202,72.2205,72.1744,72.2113,26689.0
2023-09-22 11:25:00,78.29,78.32,78.25,78.3,29529.0,72.2205,72.2482,72.1836,72.2297,29529.0
2023-09-22 11:30:00,78.31,78.33,78.28,78.33,38220.0,72.2389,72.2574,72.2113,72.2574,38220.0
2023-09-22 11:35:00,78.34,78.47,78.33,78.47,39332.0,72.2666,72.3865,72.2574,72.3865,39332.0
2023-09-22 11:40:00,78.47,78.48,78.33,78.35,53742.0,72.3865,72.3957,72.2574,72.2758,53742.0
2023-09-22 11:45:00,78.36,78.38,78.31,78.32,43085.0,72.2851,72.3035,72.2389,72.2482,43085.0
2023-09-22 11:50:00,78.31,78.34,78.24,78.25,20653.0,72.2389,72.2666,72.1744,72.1836,20653.0
2023-09-22 11:55:00,78.25,78.26,78.08,78.1,37727.0,72.1836,72.1928,72.0268,72.0452,37727.0
2023-09-22 12:00:00,78.09,78.09,78.03,78.04,24599.0,72.036,72.036,71.9806,71.9899,24599.0
2023-09-22 12:05:00,78.04,78.05,77.98,78.03,41601.0,71.9899,71.9991,71.9345,71.9806,41601.0
2023-09-22 12:10:00,78.03,78.03,77.95,77.95,23606.0,71.9806,71.9806,71.9068,71.9068,23606.0
2023-09-22 12:15:00,77.94,78.07,77.92,78.07,71287.0,71.8976,72.0175,71.8792,72.0175,71287.0
2023-09-22 12:20:00,78.07,78.13,78.06,78.11,30647.0,72.0175,72.0729,72.0083,72.0544,30647.0
2023-09-22 12:25:00,78.1,78.12,78.07,78.1,84686.0,72.0452,72.0637,72.0175,72.0452,84686.0
2023-09-22 12:30:00,78.11,78.16,78.09,78.15,15871.0,72.0544,72.1006,72.036,72.0913,15871.0
2023-09-22 12:35:00,78.17,78.47,78.16,78.46,83673.0,72.1098,72.3865,72.1006,72.3773,83673.0
2023-09-22 12:40:00,78.48,78.49,78.37,78.38,30117.0,72.3957,72.405,72.2943,72.3035,30117.0
2023-09-22 12:45:00,78.39,78.44,78.37,78.38,25941.0,72.3127,72.3589,72.2943,72.3035,25941.0
2023-09-22 12:50:00,78.39,78.39,78.31,78.32,17103.0,72.3127,72.3127,72.2389,72.2482,17103.0
2023-09-22 12:55:00,78.32,78.34,78.28,78.29,8648.0,72.2482,72.2666,72.2113,72.2205,8648.0
2023-09-22 13:00:00,78.29,78.32,78.26,78.31,67235.0,72.2205,72.2482,72.1928,72.2389,67235.0
2023-09-22 13:05:00,78.31,78.38,78.28,78.28,37553.0,72.2389,72.3035,72.2113,72.2113,37553.0
2023-09-22 13:10:00,78.29,78.32,78.25,78.29,27346.0,72.2205,72.2482,72.1836,72.2205,27346.0
2023-09-22 13:15:00,78.28,78.3,78.23,78.23,20391.0,72.2113,72.2297,72.1651,72.1651,20391.0
2023-09-22 13:20:00,78.23,78.24,78.11,78.14,21836.0,72.1651,72.1744,72.0544,72.0821,21836.0
2023-09-22 13:25:00,78.14,78.16,78.12,78.13,49330.0,72.0821,72.1006,72.0637,72.0729,49330.0
2023-09-22 13:30:00,78.13,78.13,78.05,78.1,30710.0,72.0729,72.0729,71.9991,72.0452,30710.0
2023-09-22 13:35:00,78.09,78.12,77.97,78.0,56738.0,72.036,72.0637,71.9253,71.953,56738.0
2023-09-22 13:40:00,78.0,78.03,77.94,77.97,28807.0,71.953,71.9806,71.8976,71.9253,28807.0
2023-09-22 13:45:00,77.96,78.01,77.94,78.01,35845.0,71.9161,71.9622,71.8976,71.9622,35845.0
2023-09-22 13:50:00,78.01,78.1,78.0,78.08,50152.0,71.9622,72.0452,71.953,72.0268,50152.0
2023-09-22 13:55:00,78.09,78.1,78.03,78.03,17444.0,72.036,72.0452,71.9806,71.9806,17444.0
2023-09-22 14:00:00,78.04,78.07,77.95,77.96,40199.0,71.9899,72.0175,71.9068,71.9161,40199.0
2023-09-22 14:05:00,77.97,78.0,77.94,77.97,36302.0,71.9253,71.953,71.8976,71.9253,36302.0
2023-09-22 14:10:00,77.97,77.98,77.92,77.95,35213.0,71.9253,71.9345,71.8792,71.9068,35213.0
2023-09-22 14:15:00,77.96,77.97,77.86,77.86,40188.0,71.9161,71.9253,71.8238,71.8238,40188.0
2023-09-22 14:20:00,77.87,77.89,77.82,77.85,25211.0,71.833,71.8515,71.7869,71.8146,25211.0
2023-09-22 14:25:00,77.84,77.89,77.84,77.84,50406.0,71.8054,71.8515,71.8054,71.8054,50406.0
2023-09-22 14:30:00,77.82,77.86,77.8,77.86,19473.0,71.7869,71.8238,71.7685,71.8238,19473.0
2023-09-22 14:35:00,77.86,77.87,77.8,77.81,18645.0,71.8238,71.833,71.7685,71.7777,18645.0
2023-09-22 14:40:00,77.81,77.83,77.75,77.76,172855.0,71.7777,71.7961,71.7223,71.7316,172855.0
2023-09-22 14:45:00,77.75,77.84,77.74,77.83,45204.0,71.7223,71.8054,71.7131,71.7961,45204.0
2023-09-22 14:50:00,77.83,77.85,77.79,77.8,40688.0,71.7961,71.8146,71.7592,71.7685,40688.0
2023-09-22 14:55:00,77.79,77.8,77.72,77.77,22640.0,71.7592,71.7685,71.6947,71.7408,22640.0
2023-09-22 15:00:00,77.75,77.92,77.74,77.87,60579.0,71.7223,71.8792,71.7131,71.833,60579.0
2023-09-22 15:05:00,77.86,78.03,77.86,78.03,59075.0,71.8238,71.9806,71.8238,71.9806,59075.0
2023-09-22 15:10:00,78.03,78.07,78.01,78.01,48595.0,71.9806,72.0175,71.9622,71.9622,48595.0
2023-09-22 15:15:00,78.03,78.06,77.96,78.01,43034.0,71.9806,72.0083,71.9161,71.9622,43034.0
2023-09-22 15:20:00,78.02,78.04,77.94,78.0,34764.0,71.9714,71.9899,71.8976,71.953,34764.0
2023-09-22 15:25:00,77.99,77.99,77.93,77.93,33851.0,71.9437,71.9437,71.8884,71.8884,33851.0
2023-09-22 15:30:00,77.93,77.94,77.76,77.76,35213.0,71.8884,71.8976,71.7316,71.7316,35213.0
2023-09-22 15:35:00,77.76,77.76,77.7,77.71,39082.0,71.7316,71.7316,71.6762,71.6854,39082.0
2023-09-22 15:40:00,77.7,77.71,77.57,77.58,53474.0,71.6762,71.6854,71.5563,71.5655,53474.0
2023-09-22 15:45:00,77.58,77.64,77.5,77.55,72813.0,71.5655,71.6209,71.4917,71.5378,72813.0
2023-09-22 15:50:00,77.54,77.55,77.38,77.4,127031.0,71.5286,71.5378,71.381,71.3995,127031.0
2023-09-22 15:55:00,77.41,77.49,77.41,77.45,167254.0,71.4087,71.4825,71.4087,71.4456,167254.0
2023-09-25 09:30:00,77.11,77.17,76.95,77.03,127226.0,71.132,71.1873,70.9844,71.0582,127226.0
2023-09-25 09:35:00,77.05,77.25,77.04,77.06,78709.0,71.0766,71.2611,71.0674,71.0858,78709.0
2023-09-25 09:40:00,77.08,77.21,77.08,77.16,53923.0,71.1043,71.2242,71.1043,71.1781,53923.0
2023-09-25 09:45:00,77.17,77.18,77.06,77.12,29015.0,71.1873,71.1965,71.0858,71.1412,29015.0
2023-09-25 09:50:00,77.12,77.31,77.08,77.28,49730.0,71.1412,71.3165,71.1043,71.2888,49730.0
2023-09-25 09:55:00,77.29,77.34,77.27,77.34,17306.0,71.298,71.3441,71.2796,71.3441,17306.0
2023-09-25 10:00:00,77.34,77.34,77.15,77.15,40979.0,71.3441,71.3441,71.1689,71.1689,40979.0
2023-09-25 10:05:00,77.14,77.14,77.03,77.07,39374.0,71.1596,71.1596,71.0582,71.0951,39374.0
2023-09-25 10:10:00,77.06,77.19,77.04,77.13,72057.0,71.0858,71.2058,71.0674,71.1504,72057.0
2023-09-25 10:15:00,77.12,77.13,77.04,77.04,34886.0,71.1412,71.1504,71.0674,71.0674,34886.0
2023-09-25 10:20:00,77.04,77.07,76.95,76.95,32141.0,71.0674,71.0951,70.9844,70.9844,32141.0
2023-09-25 10:25:00,76.95,76.95,76.83,76.87,65599.0,70.9844,70.9844,70.8737,70.9106,65599.0
2023-09-25 10:30:00,76.86,76.99,76.83,76.95,97379.0,70.9013,71.0213,70.8737,70.9844,97379.0
2023-09-25 10:35:00,76.95,77.08,76.91,77.03,38109.0,70.9844,71.1043,70.9475,71.0582,38109.0
2023-09-25 10:40:00,77.02,77.04,76.98,76.99,34354.0,71.0489,71.0674,71.012,71.0213,34354.0
2023-09-25 10:45:00,76.99,77.03,76.96,76.96,44188.0,71.0213,71.0582,70.9936,70.9936,44188.0
2023-09-25 10:50:00,76.97,76.97,76.9,76.91,19721.0,71.0028,71.0028,70.9382,70.9475,19721.0
2023-09-25 10:55:00,76.9,76.94,76.88,76.89,29941.0,70.9382,70.9751,70.9198,70.929,29941.0
2023-09-25 11:00:00,76.88,76.9,76.79,76.84,36899.0,70.9198,70.9382,70.8368,70.8829,36899.0
2023-09-25 11:05:00,76.84,76.96,76.83,76.94,54663.0,70.8829,70.9936,70.8737,70.9751,54663.0
2023-09-25 11:10:00,76.95,76.99,76.91,76.94,53900.0,70.9844,71.0213,70.9475,70.9751,53900.0
2023-09-25 11:15:00,76.95,77.1,76.95,77.1,113016.0,70.9844,71.1227,70.9844,71.1227,113016.0
2023-09-25 11:20:00,77.12,77.14,77.07,77.08,35904.0,71.1412,71.1596,71.0951,71.1043,35904.0
2023-09-25 11:25:00,77.08,77.09,77.0,77.01,18602.0,71.1043,71.1135,71.0305,71.0397,18602.0
2023-09-25 11:30:00,77.01,77.05,76.99,77.01,28639.0,71.0397,71.0766,71.0213,71.0397,28639.0
2023-09-25 11:35:00,77.01,77.03,76.97,76.98,35854.0,71.0397,71.0582,71.0028,71.012,35854.0
2023-09-25 11:40:00,76.98,77.16,76.95,77.16,62178.0,71.012,71.1781,70.9844,71.1781,62178.0
2023-09-25 11:45:00,77.16,77.23,77.15,77.18,41187.0,71.1781,71.2427,71.1689,71.1965,41187.0
2023-09-25 11:50:00,77.18,77.21,77.16,77.17,41660.0,71.1965,71.2242,71.1781,71.1873,41660.0
2023-09-25 11:55:00,77.17,77.21,77.14,77.15,33533.0,71.1873,71.2242,71.1596,71.1689,33533.0
2023-09-25 12:00:00,77.16,77.23,77.16,77.23,40354.0,71.1781,71.2427,71.1781,71.2427,40354.0
2023-09-25 12:05:00,77.24,77.28,77.19,77.19,27994.0,71.2519,71.2888,71.2058,71.2058,27994.0
2023-09-25 12:10:00,77.19,77.23,77.17,77.22,25221.0,71.2058,71.2427,71.1873,71.2334,25221.0
2023-09-25 12:15:00,77.21,77.27,77.19,77.23,38322.0,71.2242,71.2796,71.2058,71.2427,38322.0
2023-09-25 12:20:00,77.23,77.29,77.2,77.29,40602.0,71.2427,71.298,71.215,71.298,40602.0
2023-09-25 12:25:00,77.3,77.32,77.27,77.31,9430.0,71.3072,71.3257,71.2796,71.3165,9430.0
2023-09-25 12:30:00,77.32,77.4,77.29,77.36,115597.0,71.3257,71.3995,71.298,71.3626,115597.0
2023-09-25 12:35:00,77.36,77.39,77.31,77.33,16359.0,71.3626,71.3903,71.3165,71.3349,16359.0
2023-09-25 12:40:00,77.34,77.38,77.33,77.37,20298.0,71.3441,71.381,71.3349,71.3718,20298.0
2023-09-25 12:45:00,77.37,77.41,77.34,77.34,22707.0,71.3718,71.4087,71.3441,71.3441,22707.0
2023-09-25 12:50:00,77.35,77.36,77.27,77.36,27756.0,71.3534,71.3626,71.2796,71.3626,27756.0
2023-09-25 12:55:00,77.36,77.39,77.33,77.38,32933.0,71.3626,71.3903,71.3349,71.381,32933.0
2023-09-25 13:00:00,77.39,77.4,77.31,77.34,29981.0,71.3903,71.3995,71.3165,71.3441,29981.0
2023-09-25 13:05:00,77.34,77.41,77.33,77.39,31527.0,71.3441,71.4087,71.3349,71.3903,31527.0
2023-09-25 13:10:00,77.38,77.41,77.35,77.37,34673.0,71.381,71.4087,71.3534,71.3718,34673.0
2023-09-25 13:15:00,77.37,77.4,77.32,77.33,30471.0,71.3718,71.3995,71.3257,71.3349,30471.0
2023-09-25 13:20:00,77.34,77.34,77.25,77.25,26006.0,71.3441,71.3441,71.2611,71.2611,26006.0
2023-09-25 13:25:00,77.26,77.26,77.16,77.2,29179.0,71.2703,71.2703,71.1781,71.215,29179.0
2023-09-25 13:30:00,77.2,77.22,77.16,77.22,20215.0,71.215,71.2334,71.1781,71.2334,20215.0
2023-09-25 13:35:00,77.22,77.22,77.17,77.17,13900.0,71.2334,71.2334,71.1873,71.1873,13900.0
2023-09-25 13:40:00,77.17,77.19,77.13,77.14,24564.0,71.1873,71.2058,71.1504,71.1596,24564.0
2023-09-25 13:45:00,77.14,77.19,77.08,77.19,30840.0,71.1596,71.2058,71.1043,71.2058,30840.0
2023-09-25 13:50:00,77.19,77.19,77.1,77.12,12487.0,71.2058,71.2058,71.1227,71.1412,12487.0
2023-09-25 13:55:00,77.12,77.21,77.12,77.2,25150.0,71.1412,71.2242,71.1412,71.215,25150.0
2023-09-25 14:00:00,77.22,77.35,77.22,77.35,22130.0,71.2334,71.3534,71.2334,71.3534,22130.0
2023-09-25 14:05:00,77.34,77.35,77.26,77.28,24564.0,71.3441,71.3534,71.2703,71.2888,24564.0
2023-09-25 14:10:00,77.27,77.32,77.26,77.31,19276.0,71.2796,71.3257,71.2703,71.3165,19276.0
2023-09-25 14:15:00,77.3,77.35,77.29,77.32,13323.0,71.3072,71.3534,71.298,71.3257,13323.0
2023-09-25 14:20:00,77.32,77.34,77.28,77.29,28313.0,71.3257,71.3441,71.2888,71.298,28313.0
2023-09-25 14:25:00,77.29,77.38,77.28,77.34,27016.0,71.298,71.381,71.2888,71.3441,27016.0
2023-09-25 14:30:00,77.33,77.36,77.32,77.36,17779.0,71.3349,71.3626,71.3257,71.3626,17779.0
2023-09-25 14:35:00,77.37,77.42,77.36,77.38,28737.0,71.3718,71.4179,71.3626,71.381,28737.0
2023-09-25 14:40:00,77.38,77.41,77.37,77.38,44213.0,71.381,71.4087,71.3718,71.381,44213.0
2023-09-25 14:45:00,77.38,77.44,77.38,77.41,33481.0,71.381,71.4364,71.381,71.4087,33481.0
2023-09-25 14:50:00,77.41,77.43,77.38,77.39,79869.0,71.4087,71.4272,71.381,71.3903,79869.0
2023-09-25 14:55:00,77.38,77.39,77.31,77.32,32471.0,71.381,71.3903,71.3165,71.3257,32471.0
2023-09-25 15:00:00,77.32,77.33,77.15,77.17,54821.0,71.3257,71.3349,71.1689,71.1873,54821.0
2023-09-25 15:05:00,77.17,77.2,77.13,77.16,49148.0,71.1873,71.215,71.1504,71.1781,49148.0
2023-09-25 15:10:00,77.16,77.26,77.15,77.26,44491.0,71.1781,71.2703,71.1689,71.2703,44491.0
2023-09-25 15:15:00,77.27,77.4,77.27,77.35,47856.0,71.2796,71.3995,71.2796,71.3534,47856.0
2023-09-25 15:20:00,77.35,77.37,77.29,77.33,31462.0,71.3534,71.3718,71.298,71.3349,31462.0
2023-09-25 15:25:00,77.32,77.33,77.25,77.28,68380.0,71.3257,71.3349,71.2611,71.2888,68380.0
2023-09-25 15:30:00,77.28,77.3,77.23,77.23,39845.0,71.2888,71.3072,71.2427,71.2427,39845.0
2023-09-25 15:35:00,77.23,77.31,77.19,77.31,40603.0,71.2427,71.3165,71.2058,71.3165,40603.0
2023-09-25 15:40:00,77.31,77.34,77.25,77.26,48632.0,71.3165,71.3441,71.2611,71.2703,48632.0
2023-09-25 15:45:00,77.26,77.33,77.26,77.32,121093.0,71.2703,71.3349,71.2703,71.3257,121093.0
2023-09-25 15:50:00,77.32,77.39,77.23,77.25,87912.0,71.3257,71.3903,71.2427,71.2611,87912.0
2023-09-25 15:55:00,77.25,77.42,77.23,77.36,153983.0,71.2611,71.4179,71.2427,71.3626,153983.0
2023-09-26 09:30:00,76.91,76.91,76.57,76.77,190379.0,70.9475,70.9475,70.6338,70.8183,190379.0
2023-09-26 09:35:00,76.78,76.88,76.71,76.74,76760.0,70.8275,70.9198,70.763,70.7906,76760.0
2023-09-26 09:40:00,76.74,77.01,76.72,77.0,62123.0,70.7906,71.0397,70.7722,71.0305,62123.0
2023-09-26 09:45:00,76.99,77.07,76.92,76.92,42269.0,71.0213,71.0951,70.9567,70.9567,42269.0
2023-09-26 09:50:00,76.91,76.94,76.76,76.77,100398.0,70.9475,70.9751,70.8091,70.8183,100398.0
2023-09-26 09:55:00,76.74,76.84,76.73,76.83,41101.0,70.7906,70.8829,70.7814,70.8737,41101.0
2023-09-26 10:00:00,76.83,76.89,76.76,76.79,83831.0,70.8737,70.929,70.8091,70.8368,83831.0
2023-09-26 10:05:00,76.8,76.9,76.78,76.82,54054.0,70.846,70.9382,70.8275,70.8644,54054.0
2023-09-26 10:10:00,76.82,76.82,76.59,76.59,39846.0,70.8644,70.8644,70.6523,70.6523,39846.0
2023-09-26 10:15:00,76.59,76.6,76.35,76.39,67857.0,70.6523,70.6615,70.4309,70.4678,67857.0
2023-09-26 10:20:00,76.39,76.48,76.33,76.4,77939.0,70.4678,70.5508,70.4124,70.477,77939.0
2023-09-26 10:25:00,76.42,76.52,76.37,76.47,36360.0,70.4955,70.5877,70.4493,70.5416,36360.0
2023-09-26 10:30:00,76.48,76.52,76.44,76.48,25084.0,70.5508,70.5877,70.5139,70.5508,25084.0
2023-09-26 10:35:00,76.47,76.53,76.45,76.48,27734.0,70.5416,70.5969,70.5231,70.5508,27734.0
2023-09-26 10:40:00,76.48,76.61,76.48,76.6,51376.0,70.5508,70.6707,70.5508,70.6615,51376.0
2023-09-26 10:45:00,76.61,76.67,76.6,76.61,23578.0,70.6707,70.7261,70.6615,70.6707,23578.0
2023-09-26 10:50:00,76.61,76.61,76.52,76.55,90864.0,70.6707,70.6707,70.5877,70.6154,90864.0
2023-09-26 10:55:00,76.54,76.66,76.53,76.65,56759.0,70.6062,70.7168,70.5969,70.7076,56759.0
2023-09-26 11:00:00,76.65,76.7,76.59,76.61,33493.0,70.7076,70.7537,70.6523,70.6707,33493.0
2023-09-26 11:05:00,76.6,76.6,76.52,76.56,38824.0,70.6615,70.6615,70.5877,70.6246,38824.0
2023-09-26 11:10:00,76.56,76.58,76.53,76.53,17384.0,70.6246,70.643,70.5969,70.5969,17384.0
2023-09-26 11:15:00,76.54,76.54,76.44,76.47,15511.0,70.6062,70.6062,70.5139,70.5416,15511.0
2023-09-26 11:20:00,76.47,76.48,76.35,76.38,32222.0,70.5416,70.5508,70.4309,70.4586,32222.0
2023-09-26 11:25:00,76.38,76.4,76.33,76.33,23160.0,70.4586,70.477,70.4124,70.4124,23160.0
2023-09-26 11:30:00,76.33,76.39,76.25,76.39,80086.0,70.4124,70.4678,70.3386,70.4678,80086.0
2023-09-26 11:35:00,76.39,76.39,76.29,76.29,21800.0,70.4678,70.4678,70.3755,70.3755,21800.0
2023-09-26 11:40:00,76.29,76.3,76.21,76.24,65106.0,70.3755,70.3848,70.3017,70.3294,65106.0
2023-09-26 11:45:00,76.24,76.25,76.14,76.21,87921.0,70.3294,70.3386,70.2372,70.3017,87921.0
2023-09-26 11:50:00,76.21,76.32,76.21,76.25,61152.0,70.3017,70.4032,70.3017,70.3386,61152.0
2023-09-26 11:55:00,76.25,76.31,76.22,76.28,27055.0,70.3386,70.394,70.311,70.3663,27055.0
2023-09-26 12:00:00,76.29,76.3,76.22,76.23,17541.0,70.3755,70.3848,70.311,70.3202,17541.0
2023-09-26 12:05:00,76.22,76.25,76.19,76.25,39899.0,70.311,70.3386,70.2833,70.3386,39899.0
2023-09-26 12:10:00,76.25,76.28,76.2,76.2,46091.0,70.3386,70.3663,70.2925,70.2925,46091.0
2023-09-26 12:15:00,76.2,76.2,76.13,76.15,31771.0,70.2925,70.2925,70.2279,70.2464,31771.0
2023-09-26 12:20:00,76.14,76.2,76.14,76.16,11112.0,70.2372,70.2925,70.2372,70.2556,11112.0
2023-09-26 12:25:00,76.17,76.18,76.06,76.08,26728.0,70.2648,70.2741,70.1634,70.1818,26728.0
2023-09-26 12:30:00,76.07,76.12,76.06,76.08,24931.0,70.1726,70.2187,70.1634,70.1818,24931.0
2023-09-26 12:35:00,76.08,76.14,76.08,76.12,20179.0,70.1818,70.2372,70.1818,70.2187,20179.0
2023-09-26 12:40:00,76.14,76.2,76.13,76.17,20405.0,70.2372,70.2925,70.2279,70.2648,20405.0
2023-09-26 12:45:00,76.17,76.21,76.15,76.19,28159.0,70.2648,70.3017,70.2464,70.2833,28159.0
2023-09-26 12:50:00,76.19,76.22,76.17,76.22,23559.0,70.2833,70.311,70.2648,70.311,23559.0
2023-09-26 12:55:00,76.21,76.24,76.19,76.2,27724.0,70.3017,70.3294,70.2833,70.2925,27724.0
2023-09-26 13:00:00,76.2,76.23,76.14,76.21,87830.0,70.2925,70.3202,70.2372,70.3017,87830.0
2023-09-26 13:05:00,76.21,76.27,76.11,76.27,116543.0,70.3017,70.3571,70.2095,70.3571,116543.0
2023-09-26 13:10:00,76.26,76.3,76.24,76.28,40859.0,70.3479,70.3848,70.3294,70.3663,40859.0
2023-09-26 13:15:00,76.28,76.31,76.23,76.25,32610.0,70.3663,70.394,70.3202,70.3386,32610.0
2023-09-26 13:20:00,76.26,76.28,76.24,76.25,26956.0,70.3479,70.3663,70.3294,70.3386,26956.0
2023-09-26 13:25:00,76.24,76.26,76.21,76.22,25564.0,70.3294,70.3479,70.3017,70.311,25564.0
2023-09-26 13:30:00,76.2,76.26,76.18,76.21,26049.0,70.2925,70.3479,70.2741,70.3017,26049.0
2023-09-26 13:35:00,76.2,76.21,76.08,76.08,42553.0,70.2925,70.3017,70.1818,70.1818,42553.0
2023-09-26 13:40:00,76.08,76.08,76.0,76.02,30484.0,70.1818,70.1818,70.108,70.1265,30484.0
2023-09-26 13:45:00,76.03,76.04,75.96,75.98,43180.0,70.1357,70.1449,70.0711,70.0896,43180.0
2023-09-26 13:50:00,75.99,76.05,75.98,76.04,48892.0,70.0988,70.1541,70.0896,70.1449,48892.0
2023-09-26 13:55:00,76.03,76.05,75.99,76.04,32916.0,70.1357,70.1541,70.0988,70.1449,32916.0
2023-09-26 14:00:00,76.04,76.05,75.97,75.99,83078.0,70.1449,70.1541,70.0803,70.0988,83078.0
2023-09-26 14:05:00,75.98,76.02,75.93,75.93,34303.0,70.0896,70.1265,70.0434,70.0434,34303.0
2023-09-26 14:10:00,75.92,75.96,75.89,75.96,122917.0,70.0342,70.0711,70.0065,70.0711,122917.0
2023-09-26 14:15:00,75.95,75.99,75.93,75.95,23520.0,70.0619,70.0988,70.0434,70.0619,23520.0
2023-09-26 14:20:00,75.95,76.02,75.94,75.98,23165.0,70.0619,70.1265,70.0527,70.0896,23165.0
2023-09-26 14:25:00,75.98,75.99,75.93,75.94,24600.0,70.0896,70.0988,70.0434,70.0527,24600.0
2023-09-26 14:30:00,75.94,76.03,75.91,76.0,26939.0,70.0527,70.1357,70.025,70.108,26939.0
2023-09-26 14:35:00,75.99,76.01,75.96,75.98,22375.0,70.0988,70.1172,70.0711,70.0896,22375.0
2023-09-26 14:40:00,75.97,76.01,75.95,75.95,24896.0,70.0803,70.1172,70.0619,70.0619,24896.0
2023-09-26 14:45:00,75.96,75.96,75.9,75.93,24472.0,70.0711,70.0711,70.0158,70.0434,24472.0
2023-09-26 14:50:00,75.93,75.95,75.9,75.91,22413.0,70.0434,70.0619,70.0158,70.025,22413.0
2023-09-26 14:55:00,75.9,75.92,75.88,75.91,30126.0,70.0158,70.0342,69.9973,70.025,30126.0
2023-09-26 15:00:00,75.91,75.93,75.85,75.87,43961.0,70.025,70.0434,69.9696,69.9881,43961.0
2023-09-26 15:05:00,75.87,75.96,75.82,75.95,35541.0,69.9881,70.0711,69.942,70.0619,35541.0
2023-09-26 15:10:00,75.95,75.99,75.88,75.89,67316.0,70.0619,70.0988,69.9973,70.0065,67316.0
2023-09-26 15:15:00,75.9,75.9,75.79,75.79,88050.0,70.0158,70.0158,69.9143,69.9143,88050.0
2023-09-26 15:20:00,75.78,75.78,75.7,75.7,33469.0,69.9051,69.9051,69.8313,69.8313,33469.0
2023-09-26 15:25:00,75.71,75.76,75.69,75.76,21638.0,69.8405,69.8866,69.822,69.8866,21638.0
2023-09-26 15:30:00,75.77,75.89,75.76,75.84,421957.0,69.8958,70.0065,69.8866,69.9604,421957.0
2023-09-26 15:35:00,75.84,75.99,75.84,75.99,37275.0,69.9604,70.0988,69.9604,70.0988,37275.0
2023-09-26 15:40:00,76.0,76.11,76.0,76.08,52349.0,70.108,70.2095,70.108,70.1818,52349.0
2023-09-26 15:45:00,76.07,76.07,75.91,75.97,58660.0,70.1726,70.1726,70.025,70.0803,58660.0
2023-09-26 15:50:00,75.96,76.02,75.89,75.95,140928.0,70.0711,70.1265,70.0065,70.0619,140928.0
2023-09-26 15:55:00,75.96,76.01,75.93,75.94,289551.0,70.0711,70.1172,70.0434,70.0527,289551.0
2023-09-27 09:30:00,76.23,76.42,76.23,76.36,167504.0,70.3202,70.4955,70.3202,70.4401,167504.0
2023-09-27 09:35:00,76.37,76.45,76.24,76.24,115772.0,70.4493,70.5231,70.3294,70.3294,115772.0
2023-09-27 09:40:00,76.23,76.35,76.18,76.34,116497.0,70.3202,70.4309,70.2741,70.4217,116497.0
2023-09-27 09:45:00,76.33,76.47,76.22,76.38,107961.0,70.4124,70.5416,70.311,70.4586,107961.0
2023-09-27 09:50:00,76.39,76.53,76.35,76.52,29901.0,70.4678,70.5969,70.4309,70.5877,29901.0
2023-09-27 09:55:00,76.52,76.63,76.49,76.57,62513.0,70.5877,70.6892,70.56,70.6338,62513.0
2023-09-27 10:00:00,76.56,76.61,76.43,76.59,106334.0,70.6246,70.6707,70.5047,70.6523,106334.0
2023-09-27 10:05:00,76.59,76.65,76.56,76.59,40442.0,70.6523,70.7076,70.6246,70.6523,40442.0
2023-09-27 10:10:00,76.59,76.64,76.41,76.45,51317.0,70.6523,70.6984,70.4862,70.5231,51317.0
2023-09-27 10:15:00,76.45,76.46,76.39,76.39,31968.0,70.5231,70.5324,70.4678,70.4678,31968.0
2023-09-27 10:20:00,76.39,76.64,76.39,76.58,120459.0,70.4678,70.6984,70.4678,70.643,120459.0
2023-09-27 10:25:00,76.59,76.62,76.48,76.51,58965.0,70.6523,70.6799,70.5508,70.5785,58965.0
2023-09-27 10:30:00,76.52,76.52,76.34,76.44,108078.0,70.5877,70.5877,70.4217,70.5139,108078.0
2023-09-27 10:35:00,76.43,76.49,76.37,76.37,41071.0,70.5047,70.56,70.4493,70.4493,41071.0
2023-09-27 10:40:00,76.37,76.37,76.29,76.31,105347.0,70.4493,70.4493,70.3755,70.394,105347.0
2023-09-27 10:45:00,76.31,76.35,76.07,76.2,190285.0,70.394,70.4309,70.1726,70.2925,190285.0
2023-09-27 10:50:00,76.2,76.21,75.91,75.93,84620.0,70.2925,70.3017,70.025,70.0434,84620.0
2023-09-27 10:55:00,75.92,75.96,75.85,75.86,89706.0,70.0342,70.0711,69.9696,69.9789,89706.0
2023-09-27 11:00:00,75.86,75.89,75.78,75.86,67609.0,69.9789,70.0065,69.9051,69.9789,67609.0
2023-09-27 11:05:00,75.86,75.94,75.79,75.89,40781.0,69.9789,70.0527,69.9143,70.0065,40781.0
2023-09-27 11:10:00,75.89,75.91,75.85,75.89,28370.0,70.0065,70.025,69.9696,70.0065,28370.0
2023-09-27 11:15:00,75.89,75.89,75.81,75.85,37960.0,70.0065,70.0065,69.9327,69.9696,37960.0
2023-09-27 11:20:00,75.84,75.85,75.79,75.81,61237.0,69.9604,69.9696,69.9143,69.9327,61237.0
2023-09-27 11:25:00,75.79,75.82,75.74,75.79,58484.0,69.9143,69.942,69.8682,69.9143,58484.0
2023-09-27 11:30:00,75.8,75.85,75.75,75.84,34472.0,69.9235,69.9696,69.8774,69.9604,34472.0
2023-09-27 11:35:00,75.84,75.85,75.77,75.78,26763.0,69.9604,69.9696,69.8958,69.9051,26763.0
2023-09-27 11:40:00,75.78,75.81,75.71,75.72,57705.0,69.9051,69.9327,69.8405,69.8497,57705.0
2023-09-27 11:45:00,75.72,75.72,75.61,75.63,38750.0,69.8497,69.8497,69.7482,69.7667,38750.0
2023-09-27 11:50:00,75.64,75.67,75.6,75.66,20767.0,69.7759,69.8036,69.739,69.7944,20767.0
2023-09-27 11:55:00,75.67,75.7,75.63,75.64,30826.0,69.8036,69.8313,69.7667,69.7759,30826.0
2023-09-27 12:00:00,75.63,75.63,75.45,75.46,48212.0,69.7667,69.7667,69.6007,69.6099,48212.0
2023-09-27 12:05:00,75.45,75.5,75.42,75.46,40045.0,69.6007,69.6468,69.573,69.6099,40045.0
2023-09-27 12:10:00,75.47,75.47,75.35,75.4,39262.0,69.6191,69.6191,69.5084,69.5545,39262.0
2023-09-27 12:15:00,75.39,75.39,75.32,75.37,24609.0,69.5453,69.5453,69.4807,69.5269,24609.0
2023-09-27 12:20:00,75.36,75.42,75.36,75.4,43630.0,69.5176,69.573,69.5176,69.5545,43630.0
2023-09-27 12:25:00,75.41,75.52,75.39,75.51,75710.0,69.5638,69.6652,69.5453,69.656,75710.0
2023-09-27 12:30:00,75.52,75.63,75.49,75.63,71059.0,69.6652,69.7667,69.6376,69.7667,71059.0
2023-09-27 12:35:00,75.62,75.66,75.58,75.59,38970.0,69.7575,69.7944,69.7206,69.7298,38970.0
2023-09-27 12:40:00,75.58,75.68,75.57,75.62,47657.0,69.7206,69.8128,69.7114,69.7575,47657.0
2023-09-27 12:45:00,75.62,75.66,75.54,75.56,27510.0,69.7575,69.7944,69.6837,69.7021,27510.0
2023-09-27 12:50:00,75.56,75.57,75.48,75.49,25083.0,69.7021,69.7114,69.6283,69.6376,25083.0
2023-09-27 12:55:00,75.48,75.49,75.4,75.42,46800.0,69.6283,69.6376,69.5545,69.573,46800.0
2023-09-27 13:00:00,75.42,75.46,75.4,75.43,52142.0,69.573,69.6099,69.5545,69.5822,52142.0
2023-09-27 13:05:00,75.43,75.46,75.41,75.44,33577.0,69.5822,69.6099,69.5638,69.5914,33577.0
2023-09-27 13:10:00,75.44,75.49,75.33,75.35,77974.0,69.5914,69.6376,69.49,69.5084,77974.0
2023-09-27 13:15:00,75.34,75.35,75.21,75.26,32377.0,69.4992,69.5084,69.3793,69.4254,32377.0
2023-09-27 13:20:00,75.25,75.25,75.14,75.16,46947.0,69.4162,69.4162,69.3147,69.3331,46947.0
2023-09-27 13:25:00,75.16,75.16,75.05,75.09,41313.0,69.3331,69.3331,69.2317,69.2686,41313.0
2023-09-27 13:30:00,75.09,75.2,75.09,75.18,43478.0,69.2686,69.37,69.2686,69.3516,43478.0
2023-09-27 13:35:00,75.19,75.25,75.17,75.22,67573.0,69.3608,69.4162,69.3424,69.3885,67573.0
2023-09-27 13:40:00,75.22,75.28,75.17,75.28,444891.0,69.3885,69.4438,69.3424,69.4438,444891.0
2023-09-27 13:45:00,75.27,75.31,75.22,75.27,31714.0,69.4346,69.4715,69.3885,69.4346,31714.0
2023-09-27 13:50:00,75.28,75.31,75.25,75.28,32169.0,69.4438,69.4715,69.4162,69.4438,32169.0
2023-09-27 13:55:00,75.3,75.34,75.28,75.34,22641.0,69.4623,69.4992,69.4438,69.4992,22641.0
2023-09-27 14:00:00,75.33,75.33,75.27,75.31,57284.0,69.49,69.49,69.4346,69.4715,57284.0
2023-09-27 14:05:00,75.31,75.37,75.28,75.33,50392.0,69.4715,69.5269,69.4438,69.49,50392.0
2023-09-27 14:10:00,75.33,75.42,75.31,75.39,59404.0,69.49,69.573,69.4715,69.5453,59404.0
2023-09-27 14:15:00,75.4,75.44,75.39,75.43,42482.0,69.5545,69.5914,69.5453,69.5822,42482.0
2023-09-27 14:20:00,75.43,75.46,75.41,75.45,54226.0,69.5822,69.6099,69.5638,69.6007,54226.0
2023-09-27 14:25:00,75.45,75.62,75.41,75.61,33504.0,69.6007,69.7575,69.5638,69.7482,33504.0
2023-09-27 14:30:00,75.61,75.76,75.61,75.71,48383.0,69.7482,69.8866,69.7482,69.8405,48383.0
2023-09-27 14:35:00,75.71,75.83,75.71,75.83,88950.0,69.8405,69.9512,69.8405,69.9512,88950.0
2023-09-27 14:40:00,75.82,75.87,75.77,75.83,47324.0,69.942,69.9881,69.8958,69.9512,47324.0
2023-09-27 14:45:00,75.86,75.89,75.78,75.78,67913.0,69.9789,70.0065,69.9051,69.9051,67913.0
2023-09-27 14:50:00,75.78,75.81,75.74,75.78,98220.0,69.9051,69.9327,69.8682,69.9051,98220.0
2023-09-27 14:55:00,75.78,75.78,75.72,75.76,55550.0,69.9051,69.9051,69.8497,69.8866,55550.0
2023-09-27 15:00:00,75.75,75.9,75.71,75.9,36328.0,69.8774,70.0158,69.8405,70.0158,36328.0
2023-09-27 15:05:00,75.91,75.95,75.86,75.94,104876.0,70.025,70.0619,69.9789,70.0527,104876.0
2023-09-27 15:10:00,75.94,76.03,75.91,75.92,98614.0,70.0527,70.1357,70.025,70.0342,98614.0
2023-09-27 15:15:00,75.92,75.96,75.86,75.94,55377.0,70.0342,70.0711,69.9789,70.0527,55377.0
2023-09-27 15:20:00,75.94,76.02,75.93,75.94,43623.0,70.0527,70.1265,70.0434,70.0527,43623.0
2023-09-27 15:25:00,75.93,75.98,75.89,75.9,38685.0,70.0434,70.0896,70.0065,70.0158,38685.0
2023-09-27 15:30:00,75.89,75.9,75.79,75.86,39695.0,70.0065,70.0158,69.9143,69.9789,39695.0
2023-09-27 15:35:00,75.85,75.85,75.68,75.69,113376.0,69.9696,69.9696,69.8128,69.822,113376.0
2023-09-27 15:40:00,75.68,75.68,75.44,75.5,153998.0,69.8128,69.8128,69.5914,69.6468,153998.0
2023-09-27 15:45:00,75.49,75.51,75.37,75.42,102136.0,69.6376,69.656,69.5269,69.573,102136.0
2023-09-27 15:50:00,75.42,75.53,75.38,75.45,197556.0,69.573,69.6745,69.5361,69.6007,197556.0
2023-09-27 15:55:00,75.44,75.47,75.39,75.44,262889.0,69.5914,69.6191,69.5453,69.5914,262889.0
2023-09-28 09:30:00,75.0,75.12,74.85,75.12,262596.0,69.8521,69.9638,69.7124,69.9638,262596.0
2023-09-28 09:35:00,75.13,75.29,75.04,75.27,137237.0,69.9732,70.1222,69.8893,70.1036,137237.0
2023-09-28 09:40:00,75.28,75.35,75.1,75.14,80507.0,70.1129,70.1781,69.9452,69.9825,80507.0
2023-09-28 09:45:00,75.14,75.3,75.09,75.19,84835.0,69.9825,70.1315,69.9359,70.029,84835.0
2023-09-28 09:50:00,75.19,75.45,75.18,75.43,87989.0,70.029,70.2712,70.0197,70.2526,87989.0
2023-09-28 09:55:00,75.44,75.49,75.35,75.42,34971.0,70.2619,70.3085,70.1781,70.2433,34971.0
2023-09-28 10:00:00,75.42,75.5,75.38,75.41,50029.0,70.2433,70.3178,70.206,70.2339,50029.0
2023-09-28 10:05:00,75.4,75.47,75.3,75.3,37777.0,70.2246,70.2898,70.1315,70.1315,37777.0
2023-09-28 10:10:00,75.3,75.37,75.22,75.28,50049.0,70.1315,70.1967,70.057,70.1129,50049.0
2023-09-28 10:15:00,75.26,75.29,75.01,75.14,69481.0,70.0942,70.1222,69.8614,69.9825,69481.0
2023-09-28 10:20:00,75.15,75.22,75.01,75.02,54543.0,69.9918,70.057,69.8614,69.8707,54543.0
2023-09-28 10:25:00,75.02,75.13,75.0,75.04,59589.0,69.8707,69.9732,69.8521,69.8893,59589.0
2023-09-28 10:30:00,75.04,75.04,74.87,75.01,86624.0,69.8893,69.8893,69.731,69.8614,86624.0
2023-09-28 10:35:00,75.01,75.08,75.01,75.03,44835.0,69.8614,69.9266,69.8614,69.88,44835.0
2023-09-28 10:40:00,75.04,75.07,74.92,75.05,39138.0,69.8893,69.9173,69.7776,69.8987,39138.0
2023-09-28 10:45:00,75.06,75.2,75.02,75.19,61092.0,69.908,70.0384,69.8707,70.029,61092.0
2023-09-28 10:50:00,75.18,75.31,75.18,75.3,48147.0,70.0197,70.1408,70.0197,70.1315,48147.0
2023-09-28 10:55:00,75.3,75.33,75.18,75.31,111472.0,70.1315,70.1594,70.0197,70.1408,111472.0
2023-09-28 11:00:00,75.31,75.37,75.22,75.23,82509.0,70.1408,70.1967,70.057,70.0663,82509.0
2023-09-28 11:05:00,75.23,75.31,75.17,75.3,32614.0,70.0663,70.1408,70.0104,70.1315,32614.0
2023-09-28 11:10:00,75.3,75.3,75.19,75.27,58533.0,70.1315,70.1315,70.029,70.1036,58533.0
2023-09-28 11:15:00,75.26,75.28,75.11,75.12,90866.0,70.0942,70.1129,69.9545,69.9638,90866.0
2023-09-28 11:20:00,75.12,75.19,75.08,75.19,37039.0,69.9638,70.029,69.9266,70.029,37039.0
2023-09-28 11:25:00,75.19,75.36,75.18,75.36,68739.0,70.029,70.1874,70.0197,70.1874,68739.0
2023-09-28 11:30:00,75.37,75.49,75.33,75.41,50667.0,70.1967,70.3085,70.1594,70.2339,50667.0
2023-09-28 11:35:00,75.4,75.44,75.39,75.42,25309.0,70.2246,70.2619,70.2153,70.2433,25309.0
2023-09-28 11:40:00,75.41,75.57,75.41,75.55,54111.0,70.2339,70.383,70.2339,70.3643,54111.0
2023-09-28 11:45:00,75.55,75.56,75.43,75.51,68946.0,70.3643,70.3736,70.2526,70.3271,68946.0
2023-09-28 11:50:00,75.51,75.59,75.47,75.56,42398.0,70.3271,70.4016,70.2898,70.3736,42398.0
2023-09-28 11:55:00,75.56,75.57,75.52,75.54,28435.0,70.3736,70.383,70.3364,70.355,28435.0
2023-09-28 12:00:00,75.54,75.55,75.36,75.41,18878.0,70.355,70.3643,70.1874,70.2339,18878.0
2023-09-28 12:05:00,75.42,75.44,75.32,75.4,67081.0,70.2433,70.2619,70.1501,70.2246,67081.0
2023-09-28 12:10:00,75.4,75.45,75.34,75.34,36552.0,70.2246,70.2712,70.1687,70.1687,36552.0
2023-09-28 12:15:00,75.34,75.43,75.34,75.42,62897.0,70.1687,70.2526,70.1687,70.2433,62897.0
2023-09-28 12:20:00,75.42,75.5,75.39,75.48,23930.0,70.2433,70.3178,70.2153,70.2991,23930.0
2023-09-28 12:25:00,75.48,75.67,75.48,75.67,22187.0,70.2991,70.4761,70.2991,70.4761,22187.0
2023-09-28 12:30:00,75.67,75.69,75.52,75.59,41541.0,70.4761,70.4947,70.3364,70.4016,41541.0
2023-09-28 12:35:00,75.59,75.67,75.58,75.63,24589.0,70.4016,70.4761,70.3923,70.4388,24589.0
2023-09-28 12:40:00,75.63,75.68,75.63,75.67,20321.0,70.4388,70.4854,70.4388,70.4761,20321.0
2023-09-28 12:45:00,75.68,75.69,75.38,75.38,50339.0,70.4854,70.4947,70.206,70.206,50339.0
2023-09-28 12:50:00,75.39,75.45,75.29,75.29,22580.0,70.2153,70.2712,70.1222,70.1222,22580.0
2023-09-28 12:55:00,75.28,75.43,75.28,75.37,43221.0,70.1129,70.2526,70.1129,70.1967,43221.0
2023-09-28 13:00:00,75.37,75.44,75.36,75.37,39266.0,70.1967,70.2619,70.1874,70.1967,39266.0
2023-09-28 13:05:00,75.36,75.43,75.31,75.42,37066.0,70.1874,70.2526,70.1408,70.2433,37066.0
2023-09-28 13:10:00,75.42,75.45,75.39,75.45,34747.0,70.2433,70.2712,70.2153,70.2712,34747.0
2023-09-28 13:15:00,75.45,75.46,75.42,75.45,18016.0,70.2712,70.2805,70.2433,70.2712,18016.0
2023-09-28 13:20:00,75.45,75.54,75.44,75.53,34725.0,70.2712,70.355,70.2619,70.3457,34725.0
2023-09-28 13:25:00,75.52,75.52,75.37,75.37,38620.0,70.3364,70.3364,70.1967,70.1967,38620.0
2023-09-28 13:30:00,75.38,75.38,75.27,75.27,48274.0,70.206,70.206,70.1036,70.1036,48274.0
2023-09-28 13:35:00,75.27,75.38,75.24,75.36,44060.0,70.1036,70.206,70.0756,70.1874,44060.0
2023-09-28 13:40:00,75.37,75.37,75.24,75.26,18395.0,70.1967,70.1967,70.0756,70.0942,18395.0
2023-09-28 13:45:00,75.26,75.39,75.24,75.39,23466.0,70.0942,70.2153,70.0756,70.2153,23466.0
2023-09-28 13:50:00,75.38,75.39,75.31,75.34,23730.0,70.206,70.2153,70.1408,70.1687,23730.0
2023-09-28 13:55:00,75.35,75.39,75.3,75.39,31164.0,70.1781,70.2153,70.1315,70.2153,31164.0
2023-09-28 14:00:00,75.4,75.42,75.34,75.35,25366.0,70.2246,70.2433,70.1687,70.1781,25366.0
2023-09-28 14:05:00,75.34,75.45,75.34,75.45,19436.0,70.1687,70.2712,70.1687,70.2712,19436.0
2023-09-28 14:10:00,75.45,75.55,75.41,75.53,46965.0,70.2712,70.3643,70.2339,70.3457,46965.0
2023-09-28 14:15:00,75.53,75.58,75.53,75.53,45178.0,70.3457,70.3923,70.3457,70.3457,45178.0
2023-09-28 14:20:00,75.54,75.55,75.5,75.52,27583.0,70.355,70.3643,70.3178,70.3364,27583.0
2023-09-28 14:25:00,75.52,75.57,75.51,75.55,23506.0,70.3364,70.383,70.3271,70.3643,23506.0
2023-09-28 14:30:00,75.55,75.55,75.4,75.4,67444.0,70.3643,70.3643,70.2246,70.2246,67444.0
2023-09-28 14:35:00,75.41,75.41,75.27,75.34,40530.0,70.2339,70.2339,70.1036,70.1687,40530.0
2023-09-28 14:40:00,75.34,75.45,75.31,75.4,43324.0,70.1687,70.2712,70.1408,70.2246,43324.0
2023-09-28 14:45:00,75.39,75.42,75.35,75.4,67747.0,70.2153,70.2433,70.1781,70.2246,67747.0
2023-09-28 14:50:00,75.4,75.46,75.39,75.46,28020.0,70.2246,70.2805,70.2153,70.2805,28020.0
2023-09-28 14:55:00,75.46,75.51,75.43,75.51,33427.0,70.2805,70.3271,70.2526,70.3271,33427.0
2023-09-28 15:00:00,75.52,75.56,75.49,75.54,35744.0,70.3364,70.3736,70.3085,70.355,35744.0
2023-09-28 15:05:00,75.54,75.56,75.49,75.53,29161.0,70.355,70.3736,70.3085,70.3457,29161.0
2023-09-28 15:10:00,75.53,75.63,75.51,75.62,38174.0,70.3457,70.4388,70.3271,70.4295,38174.0
2023-09-28 15:15:00,75.62,75.73,75.62,75.7,30026.0,70.4295,70.532,70.4295,70.504,30026.0
2023-09-28 15:20:00,75.72,75.75,75.64,75.67,56212.0,70.5227,70.5506,70.4482,70.4761,56212.0
2023-09-28 15:25:00,75.67,75.71,75.65,75.69,62390.0,70.4761,70.5134,70.4575,70.4947,62390.0
2023-09-28 15:30:00,75.68,75.73,75.48,75.49,165308.0,70.4854,70.532,70.2991,70.3085,165308.0
2023-09-28 15:35:00,75.48,75.5,75.37,75.38,79926.0,70.2991,70.3178,70.1967,70.206,79926.0
2023-09-28 15:40:00,75.37,75.45,75.36,75.44,73083.0,70.1967,70.2712,70.1874,70.2619,73083.0
2023-09-28 15:45:00,75.45,75.52,75.39,75.44,109188.0,70.2712,70.3364,70.2153,70.2619,109188.0
2023-09-28 15:50:00,75.44,75.48,75.34,75.42,173629.0,70.2619,70.2991,70.1687,70.2433,173629.0
2023-09-28 15:55:00,75.42,75.49,75.4,75.47,697746.0,70.2433,70.3085,70.2246,70.2898,697746.0
2023-09-29 09:30:00,76.44,76.77,76.43,76.65,194714.0,71.1932,71.5006,71.1839,71.3888,194714.0
2023-09-29 09:35:00,76.65,76.78,76.54,76.68,102441.0,71.3888,71.5099,71.2864,71.4168,102441.0
2023-09-29 09:40:00,76.69,76.75,76.39,76.45,200151.0,71.4261,71.482,71.1467,71.2026,200151.0
2023-09-29 09:45:00,76.46,76.47,76.29,76.4,129556.0,71.2119,71.2212,71.0535,71.156,129556.0
2023-09-29 09:50:00,76.38,76.52,76.32,76.52,49295.0,71.1374,71.2678,71.0815,71.2678,49295.0
2023-09-29 09:55:00,76.53,76.55,76.37,76.41,37896.0,71.2771,71.2957,71.128,71.1653,37896.0
2023-09-29 10:00:00,76.41,76.5,76.38,76.43,35869.0,71.1653,71.2491,71.1374,71.1839,35869.0
2023-09-29 10:05:00,76.44,76.45,76.29,76.37,41608.0,71.1932,71.2026,71.0535,71.128,41608.0
2023-09-29 10:10:00,76.37,76.38,76.26,76.29,65797.0,71.128,71.1374,71.0256,71.0535,65797.0
2023-09-29 10:15:00,76.28,76.29,76.18,76.22,45906.0,71.0442,71.0535,70.9511,70.9883,45906.0
2023-09-29 10:20:00,76.22,76.28,76.05,76.06,58952.0,70.9883,71.0442,70.83,70.8393,58952.0
2023-09-29 10:25:00,76.06,76.19,76.05,76.14,62505.0,70.8393,70.9604,70.83,70.9138,62505.0
2023-09-29 10:30:00,76.13,76.27,76.12,76.22,28646.0,70.9045,71.0349,70.8952,70.9883,28646.0
2023-09-29 10:35:00,76.23,76.29,76.18,76.28,45968.0,70.9977,71.0535,70.9511,71.0442,45968.0
2023-09-29 10:40:00,76.28,76.33,76.25,76.28,29960.0,71.0442,71.0908,71.0163,71.0442,29960.0
2023-09-29 10:45:00,76.27,76.38,76.27,76.37,42840.0,71.0349,71.1374,71.0349,71.128,42840.0
2023-09-29 10:50:00,76.36,76.46,76.36,76.44,49262.0,71.1187,71.2119,71.1187,71.1932,49262.0
2023-09-29 10:55:00,76.45,76.45,76.32,76.36,87997.0,71.2026,71.2026,71.0815,71.1187,87997.0
2023-09-29 11:00:00,76.37,76.37,76.17,76.17,73762.0,71.128,71.128,70.9418,70.9418,73762.0
2023-09-29 11:05:00,76.17,76.17,76.08,76.14,58679.0,70.9418,70.9418,70.858,70.9138,58679.0
2023-09-29 11:10:00,76.13,76.25,76.12,76.19,30266.0,70.9045,71.0163,70.8952,70.9604,30266.0
2023-09-29 11:15:00,76.18,76.22,76.14,76.19,29396.0,70.9511,70.9883,70.9138,70.9604,29396.0
2023-09-29 11:20:00,76.19,76.36,76.16,76.35,45350.0,70.9604,71.1187,70.9325,71.1094,45350.0
2023-09-29 11:25:00,76.34,76.36,76.06,76.07,46207.0,71.1001,71.1187,70.8393,70.8486,46207.0
2023-09-29 11:30:00,76.07,76.11,75.96,75.99,44433.0,70.8486,70.8859,70.7462,70.7741,44433.0
2023-09-29 11:35:00,75.98,76.01,75.82,75.83,46202.0,70.7648,70.7928,70.6158,70.6251,46202.0
2023-09-29 11:40:00,75.83,75.88,75.79,75.84,56819.0,70.6251,70.6717,70.5879,70.6344,56819.0
2023-09-29 11:45:00,75.85,75.88,75.82,75.84,26558.0,70.6437,70.6717,70.6158,70.6344,26558.0
2023-09-29 11:50:00,75.84,75.89,75.77,75.82,50505.0,70.6344,70.681,70.5692,70.6158,50505.0
2023-09-29 11:55:00,75.83,75.89,75.82,75.86,22929.0,70.6251,70.681,70.6158,70.6531,22929.0
2023-09-29 12:00:00,75.86,75.91,75.79,75.91,29578.0,70.6531,70.6996,70.5879,70.6996,29578.0
2023-09-29 12:05:00,75.91,76.0,75.9,75.96,64767.0,70.6996,70.7834,70.6903,70.7462,64767.0
2023-09-29 12:10:00,75.95,76.01,75.82,75.84,44101.0,70.7369,70.7928,70.6158,70.6344,44101.0
2023-09-29 12:15:00,75.84,75.92,75.78,75.91,31205.0,70.6344,70.7089,70.5785,70.6996,31205.0
2023-09-29 12:20:00,75.9,75.99,75.86,75.87,22199.0,70.6903,70.7741,70.6531,70.6624,22199.0
2023-09-29 12:25:00,75.86,75.91,75.84,75.85,22308.0,70.6531,70.6996,70.6344,70.6437,22308.0
2023-09-29 12:30:00,75.86,75.88,75.81,75.85,21357.0,70.6531,70.6717,70.6065,70.6437,21357.0
2023-09-29 12:35:00,75.85,75.91,75.84,75.87,79690.0,70.6437,70.6996,70.6344,70.6624,79690.0
2023-09-29 12:40:00,75.88,75.91,75.78,75.81,34854.0,70.6717,70.6996,70.5785,70.6065,34854.0
2023-09-29 12:45:00,75.81,75.88,75.7,75.7,64697.0,70.6065,70.6717,70.504,70.504,64697.0
2023-09-29 12:50:00,75.71,75.72,75.56,75.56,38267.0,70.5134,70.5227,70.3736,70.3736,38267.0
2023-09-29 12:55:00,75.58,75.65,75.57,75.65,37010.0,70.3923,70.4575,70.383,70.4575,37010.0
2023-09-29 13:00:00,75.64,75.64,75.45,75.51,41953.0,70.4482,70.4482,70.2712,70.3271,41953.0
2023-09-29 13:05:00,75.51,75.52,75.34,75.35,136335.0,70.3271,70.3364,70.1687,70.1781,136335.0
2023-09-29 13:10:00,75.34,75.42,75.34,75.37,35413.0,70.1687,70.2433,70.1687,70.1967,35413.0
2023-09-29 13:15:00,75.37,75.41,75.31,75.35,72516.0,70.1967,70.2339,70.1408,70.1781,72516.0
2023-09-29 13:20:00,75.34,75.44,75.34,75.42,64501.0,70.1687,70.2619,70.1687,70.2433,64501.0
2023-09-29 13:25:00,75.42,75.59,75.41,75.57,39602.0,70.2433,70.4016,70.2339,70.383,39602.0
2023-09-29 13:30:00,75.57,75.59,75.51,75.53,60935.0,70.383,70.4016,70.3271,70.3457,60935.0
2023-09-29 13:35:00,75.53,75.61,75.5,75.56,35591.0,70.3457,70.4202,70.3178,70.3736,35591.0
2023-09-29 13:40:00,75.56,75.63,75.56,75.61,66364.0,70.3736,70.4388,70.3736,70.4202,66364.0
2023-09-29 13:45:00,75.6,75.63,75.43,75.44,75112.0,70.4109,70.4388,70.2526,70.2619,75112.0
2023-09-29 13:50:00,75.45,75.45,75.34,75.35,47509.0,70.2712,70.2712,70.1687,70.1781,47509.0
2023-09-29 13:55:00,75.35,75.37,75.23,75.24,46407.0,70.1781,70.1967,70.0663,70.0756,46407.0
2023-09-29 14:00:00,75.24,75.46,75.21,75.46,85087.0,70.0756,70.2805,70.0477,70.2805,85087.0
2023-09-29 14:05:00,75.45,75.5,75.38,75.4,69761.0,70.2712,70.3178,70.206,70.2246,69761.0
2023-09-29 14:10:00,75.4,75.46,75.36,75.44,38076.0,70.2246,70.2805,70.1874,70.2619,38076.0
2023-09-29 14:15:00,75.43,75.51,75.43,75.49,41728.0,70.2526,70.3271,70.2526,70.3085,41728.0
2023-09-29 14:20:00,75.48,75.55,75.46,75.53,118552.0,70.2991,70.3643,70.2805,70.3457,118552.0
2023-09-29 14:25:00,75.55,75.59,75.42,75.43,83882.0,70.3643,70.4016,70.2433,70.2526,83882.0
2023-09-29 14:30:00,75.43,75.51,75.41,75.46,52844.0,70.2526,70.3271,70.2339,70.2805,52844.0
2023-09-29 14:35:00,75.46,75.53,75.45,75.53,55076.0,70.2805,70.3457,70.2712,70.3457,55076.0
2023-09-29 14:40:00,75.53,75.65,75.53,75.65,79194.0,70.3457,70.4575,70.3457,70.4575,79194.0
2023-09-29 14:45:00,75.64,75.65,75.6,75.64,90521.0,70.4482,70.4575,70.4109,70.4482,90521.0
2023-09-29 14:50:00,75.63,75.69,75.6,75.69,82986.0,70.4388,70.4947,70.4109,70.4947,82986.0
2023-09-29 14:55:00,75.69,75.86,75.68,75.85,115548.0,70.4947,70.6531,70.4854,70.6437,115548.0
2023-09-29 15:00:00,75.87,75.95,75.73,75.77,102718.0,70.6624,70.7369,70.532,70.5692,102718.0
2023-09-29 15:05:00,75.78,75.83,75.74,75.77,75243.0,70.5785,70.6251,70.5413,70.5692,75243.0
2023-09-29 15:10:00,75.77,75.86,75.73,75.76,91919.0,70.5692,70.6531,70.532,70.5599,91919.0
2023-09-29 15:15:00,75.76,75.79,75.69,75.72,118627.0,70.5599,70.5879,70.4947,70.5227,118627.0
2023-09-29 15:20:00,75.72,75.74,75.65,75.66,76684.0,70.5227,70.5413,70.4575,70.4668,76684.0
2023-09-29 15:25:00,75.67,75.69,75.54,75.69,101595.0,70.4761,70.4947,70.355,70.4947,101595.0
2023-09-29 15:30:00,75.68,75.73,75.56,75.56,111022.0,70.4854,70.532,70.3736,70.3736,111022.0
2023-09-29 15:35:00,75.56,75.71,75.52,75.68,120124.0,70.3736,70.5134,70.3364,70.4854,120124.0
2023-09-29 15:40:00,75.69,75.75,75.62,75.63,131242.0,70.4947,70.5506,70.4295,70.4388,131242.0
2023-09-29 15:45:00,75.63,75.88,75.62,75.86,112007.0,70.4388,70.6717,70.4295,70.6531,112007.0
2023-09-29 15:50:00,75.87,75.97,75.75,75.81,300100.0,70.6624,70.7555,70.5506,70.6065,300100.0
2023-09-29 15:55:00,75.8,75.8,75.59,75.68,531272.0,70.5972,70.5972,70.4016,70.4854,531272.0
2023-10-02 09:30:00,75.41,75.65,75.3,75.55,375937.0,70.2339,70.4575,70.1315,70.3643,375937.0
2023-10-02 09:35:00,75.56,75.7,75.33,75.35,227695.0,70.3736,70.504,70.1594,70.1781,227695.0
2023-10-02 09:40:00,75.36,75.44,75.18,75.4,169327.0,70.1874,70.2619,70.0197,70.2246,169327.0
2023-10-02 09:45:00,75.4,75.67,75.3,75.63,203498.0,70.2246,70.4761,70.1315,70.4388,203498.0
2023-10-02 09:50:00,75.63,75.69,75.41,75.49,111997.0,70.4388,70.4947,70.2339,70.3085,111997.0
2023-10-02 09:55:00,75.49,75.55,75.41,75.5,59486.0,70.3085,70.3643,70.2339,70.3178,59486.0
2023-10-02 10:00:00,75.49,75.61,75.42,75.56,140312.0,70.3085,70.4202,70.2433,70.3736,140312.0
2023-10-02 10:05:00,75.56,75.59,75.34,75.36,83801.0,70.3736,70.4016,70.1687,70.1874,83801.0
2023-10-02 10:10:00,75.35,75.39,75.19,75.21,74492.0,70.1781,70.2153,70.029,70.0477,74492.0
2023-10-02 10:15:00,75.2,75.34,75.19,75.25,97353.0,70.0384,70.1687,70.029,70.0849,97353.0
2023-10-02 10:20:00,75.25,75.33,75.2,75.3,75746.0,70.0849,70.1594,70.0384,70.1315,75746.0
2023-10-02 10:25:00,75.3,75.3,75.06,75.08,91505.0,70.1315,70.1315,69.908,69.9266,91505.0
2023-10-02 10:30:00,75.09,75.15,75.01,75.14,100334.0,69.9359,69.9918,69.8614,69.9825,100334.0
2023-10-02 10:35:00,75.15,75.27,75.1,75.13,79830.0,69.9918,70.1036,69.9452,69.9732,79830.0
2023-10-02 10:40:00,75.13,75.2,74.89,75.0,92837.0,69.9732,70.0384,69.7496,69.8521,92837.0
2023-10-02 10:45:00,75.0,75.03,74.85,74.88,51927.0,69.8521,69.88,69.7124,69.7403,51927.0
2023-10-02 10:50:00,74.89,74.97,74.86,74.88,75164.0,69.7496,69.8241,69.7217,69.7403,75164.0
2023-10-02 10:55:00,74.89,74.97,74.86,74.97,68002.0,69.7496,69.8241,69.7217,69.8241,68002.0
2023-10-02 11:00:00,74.96,75.16,74.96,75.01,77015.0,69.8148,70.0011,69.8148,69.8614,77015.0
2023-10-02 11:05:00,75.01,75.02,74.88,74.95,71315.0,69.8614,69.8707,69.7403,69.8055,71315.0
2023-10-02 11:10:00,74.94,75.04,74.93,75.03,47732.0,69.7962,69.8893,69.7869,69.88,47732.0
2023-10-02 11:15:00,75.02,75.12,75.01,75.08,43835.0,69.8707,69.9638,69.8614,69.9266,43835.0
2023-10-02 11:20:00,75.07,75.19,75.05,75.12,47471.0,69.9173,70.029,69.8987,69.9638,47471.0
2023-10-02 11:25:00,75.13,75.14,75.04,75.09,46573.0,69.9732,69.9825,69.8893,69.9359,46573.0
2023-10-02 11:30:00,75.1,75.16,74.99,75.02,57268.0,69.9452,70.0011,69.8428,69.8707,57268.0
2023-10-02 11:35:00,75.01,75.03,74.79,74.82,57556.0,69.8614,69.88,69.6565,69.6844,57556.0
2023-10-02 11:40:00,74.81,74.82,74.66,74.66,119598.0,69.6751,69.6844,69.5354,69.5354,119598.0
2023-10-02 11:45:00,74.66,74.68,74.53,74.56,98592.0,69.5354,69.554,69.4143,69.4423,98592.0
2023-10-02 11:50:00,74.57,74.59,74.43,74.45,106289.0,69.4516,69.4702,69.3212,69.3398,106289.0
2023-10-02 11:55:00,74.44,74.44,74.35,74.39,53387.0,69.3305,69.3305,69.2467,69.284,53387.0
2023-10-02 12:00:00,74.38,74.48,74.31,74.45,63729.0,69.2746,69.3678,69.2094,69.3398,63729.0
2023-10-02 12:05:00,74.45,74.45,74.28,74.32,58587.0,69.3398,69.3398,69.1815,69.2188,58587.0
2023-10-02 12:10:00,74.33,74.41,74.29,74.35,44799.0,69.2281,69.3026,69.1908,69.2467,44799.0
2023-10-02 12:15:00,74.34,74.37,74.27,74.28,64844.0,69.2374,69.2653,69.1722,69.1815,64844.0
2023-10-02 12:20:00,74.28,74.29,74.24,74.26,46820.0,69.1815,69.1908,69.1442,69.1629,46820.0
2023-10-02 12:25:00,74.26,74.36,74.21,74.25,58117.0,69.1629,69.256,69.1163,69.1536,58117.0
2023-10-02 12:30:00,74.24,74.26,74.19,74.24,38271.0,69.1442,69.1629,69.0977,69.1442,38271.0
2023-10-02 12:35:00,74.24,74.26,74.15,74.23,57601.0,69.1442,69.1629,69.0604,69.1349,57601.0
2023-10-02 12:40:00,74.23,74.25,74.16,74.17,68173.0,69.1349,69.1536,69.0697,69.0791,68173.0
2023-10-02 12:45:00,74.17,74.18,74.02,74.03,48977.0,69.0791,69.0884,68.9394,68.9487,48977.0
2023-10-02 12:50:00,74.03,74.13,74.02,74.1,42869.0,68.9487,69.0418,68.9394,69.0139,42869.0
2023-10-02 12:55:00,74.09,74.14,74.07,74.11,41710.0,69.0045,69.0511,68.9859,69.0232,41710.0
2023-10-02 13:00:00,74.1,74.29,74.1,74.21,44704.0,69.0139,69.1908,69.0139,69.1163,44704.0
2023-10-02 13:05:00,74.22,74.27,74.2,74.27,59324.0,69.1256,69.1722,69.107,69.1722,59324.0
2023-10-02 13:10:00,74.27,74.3,74.16,74.17,37694.0,69.1722,69.2001,69.0697,69.0791,37694.0
2023-10-02 13:15:00,74.17,74.32,74.16,74.31,71556.0,69.0791,69.2188,69.0697,69.2094,71556.0
2023-10-02 13:20:00,74.31,74.37,74.29,74.33,163803.0,69.2094,69.2653,69.1908,69.2281,163803.0
2023-10-02 13:25:00,74.33,74.37,74.29,74.32,51622.0,69.2281,69.2653,69.1908,69.2188,51622.0
2023-10-02 13:30:00,74.32,74.33,74.21,74.22,56784.0,69.2188,69.2281,69.1163,69.1256,56784.0
2023-10-02 13:35:00,74.22,74.22,74.16,74.2,39401.0,69.1256,69.1256,69.0697,69.107,39401.0
2023-10-02 13:40:00,74.2,74.27,74.18,74.21,37790.0,69.107,69.1722,69.0884,69.1163,37790.0
2023-10-02 13:45:00,74.2,74.24,74.14,74.18,41094.0,69.107,69.1442,69.0511,69.0884,41094.0
2023-10-02 13:50:00,74.17,74.24,74.16,74.19,32963.0,69.0791,69.1442,69.0697,69.0977,32963.0
2023-10-02 13:55:00,74.19,74.21,74.08,74.14,66788.0,69.0977,69.1163,68.9952,69.0511,66788.0
2023-10-02 14:00:00,74.14,74.18,74.08,74.14,66193.0,69.0511,69.0884,68.9952,69.0511,66193.0
2023-10-02 14:05:00,74.14,74.24,74.14,74.19,43649.0,69.0511,69.1442,69.0511,69.0977,43649.0
2023-10-02 14:10:00,74.2,74.43,74.2,74.38,56771.0,69.107,69.3212,69.107,69.2746,56771.0
2023-10-02 14:15:00,74.38,74.38,74.1,74.1,70480.0,69.2746,69.2746,69.0139,69.0139,70480.0
2023-10-02 14:20:00,74.09,74.1,74.01,74.04,59370.0,69.0045,69.0139,68.93,68.958,59370.0
2023-10-02 14:25:00,74.03,74.1,73.97,73.98,82844.0,68.9487,69.0139,68.8928,68.9021,82844.0
2023-10-02 14:30:00,73.99,74.08,73.98,74.0,72500.0,68.9114,68.9952,68.9021,68.9207,72500.0
2023-10-02 14:35:00,74.0,74.03,73.91,73.92,74182.0,68.9207,68.9487,68.8369,68.8462,74182.0
2023-10-02 14:40:00,73.91,73.91,73.85,73.87,48926.0,68.8369,68.8369,68.781,68.7996,48926.0
2023-10-02 14:45:00,73.88,73.94,73.87,73.94,43045.0,68.809,68.8648,68.7996,68.8648,43045.0
2023-10-02 14:50:00,73.95,74.05,73.93,73.95,65859.0,68.8742,68.9673,68.8555,68.8742,65859.0
2023-10-02 14:55:00,73.95,73.96,73.88,73.92,58628.0,68.8742,68.8835,68.809,68.8462,58628.0
2023-10-02 15:00:00,73.91,73.95,73.8,73.83,80803.0,68.8369,68.8742,68.7345,68.7624,80803.0
2023-10-02 15:05:00,73.83,74.03,73.81,73.96,71499.0,68.7624,68.9487,68.7438,68.8835,71499.0
2023-10-02 15:10:00,73.95,74.06,73.94,74.0,69467.0,68.8742,68.9766,68.8648,68.9207,69467.0
2023-10-02 15:15:00,74.02,74.16,74.02,74.08,73446.0,68.9394,69.0697,68.9394,68.9952,73446.0
2023-10-02 15:20:00,74.08,74.23,74.06,74.22,65582.0,68.9952,69.1349,68.9766,69.1256,65582.0
2023-10-02 15:25:00,74.23,74.23,74.13,74.17,163298.0,69.1349,69.1349,69.0418,69.0791,163298.0
2023-10-02 15:30:00,74.16,74.25,74.11,74.23,107880.0,69.0697,69.1536,69.0232,69.1349,107880.0
2023-10-02 15:35:00,74.23,74.25,74.17,74.23,93102.0,69.1349,69.1536,69.0791,69.1349,93102.0
2023-10-02 15:40:00,74.23,74.31,74.22,74.25,86658.0,69.1349,69.2094,69.1256,69.1536,86658.0
2023-10-02 15:45:00,74.25,74.28,74.17,74.19,114539.0,69.1536,69.1815,69.0791,69.0977,114539.0
2023-10-02 15:50:00,74.19,74.29,74.13,74.28,169571.0,69.0977,69.1908,69.0418,69.1815,169571.0
2023-10-02 15:55:00,74.29,74.34,74.28,74.3,326056.0,69.1908,69.2374,69.1815,69.2001,326056.0
2023-10-03 09:30:00,73.86,73.95,73.64,73.95,278461.0,68.7903,68.8742,68.5854,68.8742,278461.0
2023-10-03 09:35:00,73.95,73.98,73.73,73.79,113148.0,68.8742,68.9021,68.6693,68.7251,113148.0
2023-10-03 09:40:00,73.8,73.98,73.7,73.96,105540.0,68.7345,68.9021,68.6413,68.8835,105540.0
2023-10-03 09:45:00,73.96,74.13,73.9,74.11,131501.0,68.8835,69.0418,68.8276,69.0232,131501.0
2023-10-03 09:50:00,74.13,74.15,73.9,73.91,73062.0,69.0418,69.0604,68.8276,68.8369,73062.0
2023-10-03 09:55:00,73.91,73.96,73.85,73.95,50705.0,68.8369,68.8835,68.781,68.8742,50705.0
2023-10-03 10:00:00,73.95,73.95,73.58,73.58,181645.0,68.8742,68.8742,68.5296,68.5296,181645.0
2023-10-03 10:05:00,73.58,73.58,73.37,73.38,301781.0,68.5296,68.5296,68.334,68.3433,301781.0
2023-10-03 10:10:00,73.38,73.58,73.33,73.33,108042.0,68.3433,68.5296,68.2967,68.2967,108042.0
2023-10-03 10:15:00,73.32,73.32,73.17,73.23,138969.0,68.2874,68.2874,68.1477,68.2036,138969.0
2023-10-03 10:20:00,73.23,73.3,73.19,73.23,56794.0,68.2036,68.2688,68.1663,68.2036,56794.0
2023-10-03 10:25:00,73.23,73.35,73.05,73.06,81150.0,68.2036,68.3153,68.0359,68.0452,81150.0
2023-10-03 10:30:00,73.05,73.21,73.02,73.09,72242.0,68.0359,68.1849,68.008,68.0732,72242.0
2023-10-03 10:35:00,73.08,73.16,72.97,72.97,57785.0,68.0639,68.1384,67.9614,67.9614,57785.0
2023-10-03 10:40:00,72.96,73.05,72.93,72.99,73736.0,67.9521,68.0359,67.9242,67.98,73736.0
2023-10-03 10:45:00,72.98,72.99,72.77,72.82,46121.0,67.9707,67.98,67.7751,67.8217,46121.0
2023-10-03 10:50:00,72.81,72.91,72.74,72.88,54614.0,67.8124,67.9055,67.7472,67.8776,54614.0
2023-10-03 10:55:00,72.89,72.94,72.85,72.88,65828.0,67.8869,67.9335,67.8497,67.8776,65828.0
2023-10-03 11:00:00,72.88,72.93,72.81,72.85,60560.0,67.8776,67.9242,67.8124,67.8497,60560.0
2023-10-03 11:05:00,72.85,73.03,72.85,72.98,96137.0,67.8497,68.0173,67.8497,67.9707,96137.0
2023-10-03 11:10:00,72.99,73.01,72.89,72.97,57339.0,67.98,67.9987,67.8869,67.9614,57339.0
2023-10-03 11:15:00,72.96,73.1,72.95,73.1,69467.0,67.9521,68.0825,67.9428,68.0825,69467.0
2023-10-03 11:20:00,73.1,73.14,72.95,72.96,40155.0,68.0825,68.1198,67.9428,67.9521,40155.0
2023-10-03 11:25:00,72.96,72.98,72.87,72.88,67925.0,67.9521,67.9707,67.8683,67.8776,67925.0
2023-10-03 11:30:00,72.87,72.88,72.7,72.71,57541.0,67.8683,67.8776,67.71,67.7193,57541.0
2023-10-03 11:35:00,72.71,72.75,72.66,72.75,81213.0,67.7193,67.7565,67.6727,67.7565,81213.0
2023-10-03 11:40:00,72.75,72.8,72.7,72.78,56246.0,67.7565,67.8031,67.71,67.7845,56246.0
2023-10-03 11:45:00,72.76,72.81,72.66,72.7,30966.0,67.7658,67.8124,67.6727,67.71,30966.0
2023-10-03 11:50:00,72.69,72.82,72.66,72.75,114671.0,67.7006,67.8217,67.6727,67.7565,114671.0
2023-10-03 11:55:00,72.75,72.82,72.73,72.8,32285.0,67.7565,67.8217,67.7379,67.8031,32285.0
2023-10-03 12:00:00,72.79,73.03,72.79,73.02,100697.0,67.7938,68.0173,67.7938,68.008,100697.0
2023-10-03 12:05:00,73.01,73.14,72.99,73.01,41994.0,67.9987,68.1198,67.98,67.9987,41994.0
2023-10-03 12:10:00,73.01,73.01,72.92,72.97,92231.0,67.9987,67.9987,67.9149,67.9614,92231.0
2023-10-03 12:15:00,72.95,73.01,72.89,72.97,60027.0,67.9428,67.9987,67.8869,67.9614,60027.0
2023-10-03 12:20:00,72.97,72.98,72.82,72.88,90065.0,67.9614,67.9707,67.8217,67.8776,90065.0
2023-10-03 12:25:00,72.87,73.05,72.84,73.04,87925.0,67.8683,68.0359,67.8403,68.0266,87925.0
2023-10-03 12:30:00,73.06,73.09,72.98,73.02,60621.0,68.0452,68.0732,67.9707,68.008,60621.0
2023-10-03 12:35:00,73.03,73.03,72.92,72.93,45423.0,68.0173,68.0173,67.9149,67.9242,45423.0
2023-10-03 12:40:00,72.93,73.05,72.86,72.86,39107.0,67.9242,68.0359,67.859,67.859,39107.0
2023-10-03 12:45:00,72.85,72.98,72.83,72.96,34941.0,67.8497,67.9707,67.831,67.9521,34941.0
2023-10-03 12:50:00,72.95,72.97,72.9,72.91,67332.0,67.9428,67.9614,67.8962,67.9055,67332.0
2023-10-03 12:55:00,72.92,72.96,72.85,72.91,79341.0,67.9149,67.9521,67.8497,67.9055,79341.0
2023-10-03 13:00:00,72.91,73.05,72.91,73.03,54341.0,67.9055,68.0359,67.9055,68.0173,54341.0
2023-10-03 13:05:00,73.02,73.06,72.91,72.92,55012.0,68.008,68.0452,67.9055,67.9149,55012.0
2023-10-03 13:10:00,72.93,72.94,72.87,72.92,50016.0,67.9242,67.9335,67.8683,67.9149,50016.0
2023-10-03 13:15:00,72.92,72.98,72.91,72.92,43537.0,67.9149,67.9707,67.9055,67.9149,43537.0
2023-10-03 13:20:00,72.92,73.03,72.9,73.01,65048.0,67.9149,68.0173,67.8962,67.9987,65048.0
2023-10-03 13:25:00,73.01,73.02,72.9,72.94,98517.0,67.9987,68.008,67.8962,67.9335,98517.0
2023-10-03 13:30:00,72.93,72.95,72.86,72.87,89929.0,67.9242,67.9428,67.859,67.8683,89929.0
2023-10-03 13:35:00,72.87,72.88,72.82,72.85,35405.0,67.8683,67.8776,67.8217,67.8497,35405.0
2023-10-03 13:40:00,72.85,72.9,72.85,72.87,37033.0,67.8497,67.8962,67.8497,67.8683,37033.0
2023-10-03 13:45:00,72.85,72.87,72.79,72.8,49261.0,67.8497,67.8683,67.7938,67.8031,49261.0
2023-10-03 13:50:00,72.81,72.84,72.77,72.82,48328.0,67.8124,67.8403,67.7751,67.8217,48328.0
2023-10-03 13:55:00,72.81,72.82,72.73,72.77,43111.0,67.8124,67.8217,67.7379,67.7751,43111.0
2023-10-03 14:00:00,72.76,72.82,72.74,72.75,65100.0,67.7658,67.8217,67.7472,67.7565,65100.0
2023-10-03 14:05:00,72.75,72.78,72.68,72.69,65067.0,67.7565,67.7845,67.6913,67.7006,65067.0
2023-10-03 14:10:00,72.69,72.73,72.66,72.66,72898.0,67.7006,67.7379,67.6727,67.6727,72898.0
2023-10-03 14:15:00,72.66,72.71,72.6,72.7,53049.0,67.6727,67.7193,67.6168,67.71,53049.0
2023-10-03 14:20:00,72.7,72.7,72.64,72.67,49591.0,67.71,67.71,67.6541,67.682,49591.0
2023-10-03 14:25:00,72.67,72.69,72.63,72.64,49219.0,67.682,67.7006,67.6448,67.6541,49219.0
2023-10-03 14:30:00,72.64,72.75,72.63,72.72,51895.0,67.6541,67.7565,67.6448,67.7286,51895.0
2023-10-03 14:35:00,72.73,72.84,72.71,72.84,134924.0,67.7379,67.8403,67.7193,67.8403,134924.0
2023-10-03 14:40:00,72.84,72.84,72.75,72.77,40164.0,67.8403,67.8403,67.7565,67.7751,40164.0
2023-10-03 14:45:00,72.77,72.83,72.76,72.79,44172.0,67.7751,67.831,67.7658,67.7938,44172.0
2023-10-03 14:50:00,72.8,72.84,72.74,72.79,59208.0,67.8031,67.8403,67.7472,67.7938,59208.0
2023-10-03 14:55:00,72.79,72.82,72.73,72.75,71399.0,67.7938,67.8217,67.7379,67.7565,71399.0
2023-10-03 15:00:00,72.74,72.82,72.66,72.79,101241.0,67.7472,67.8217,67.6727,67.7938,101241.0
2023-10-03 15:05:00,72.79,72.79,72.7,72.74,63764.0,67.7938,67.7938,67.71,67.7472,63764.0
2023-10-03 15:10:00,72.74,72.75,72.69,72.7,60136.0,67.7472,67.7565,67.7006,67.71,60136.0
2023-10-03 15:15:00,72.7,72.74,72.67,72.7,70169.0,67.71,67.7472,67.682,67.71,70169.0
2023-10-03 15:20:00,72.71,72.78,72.7,72.77,61369.0,67.7193,67.7845,67.71,67.7751,61369.0
2023-10-03 15:25:00,72.78,72.78,72.67,72.69,89095.0,67.7845,67.7845,67.682,67.7006,89095.0
2023-10-03 15:30:00,72.7,72.72,72.59,72.61,85049.0,67.71,67.7286,67.6075,67.6261,85049.0
2023-10-03 15:35:00,72.6,72.71,72.6,72.7,116471.0,67.6168,67.7193,67.6168,67.71,116471.0
2023-10-03 15:40:00,72.7,72.85,72.67,72.81,73290.0,67.71,67.8497,67.682,67.8124,73290.0
2023-10-03 15:45:00,72.8,72.8,72.73,72.76,108745.0,67.8031,67.8031,67.7379,67.7658,108745.0
2023-10-03 15:50:00,72.75,72.83,72.72,72.73,152874.0,67.7565,67.831,67.7286,67.7379,152874.0
2023-10-03 15:55:00,72.73,72.83,72.72,72.83,287168.0,67.7379,67.831,67.7286,67.831,287168.0
2023-10-04 09:30:00,73.33,73.5,73.1,73.26,223419.0,68.2967,68.455,68.0825,68.2315,223419.0
2023-10-04 09:35:00,73.26,73.31,73.12,73.23,104860.0,68.2315,68.2781,68.1011,68.2036,104860.0
2023-10-04 09:40:00,73.21,73.25,73.01,73.01,96143.0,68.1849,68.2222,67.9987,67.9987,96143.0
2023-10-04 09:45:00,73.01,73.07,72.91,72.98,88067.0,67.9987,68.0546,67.9055,67.9707,88067.0
2023-10-04 09:50:00,72.97,73.04,72.9,72.95,63688.0,67.9614,68.0266,67.8962,67.9428,63688.0
2023-10-04 09:55:00,72.94,73.06,72.92,73.06,80227.0,67.9335,68.0452,67.9149,68.0452,80227.0
2023-10-04 10:00:00,73.04,73.13,72.78,72.8,124492.0,68.0266,68.1104,67.7845,67.8031,124492.0
2023-10-04 10:05:00,72.81,72.85,72.66,72.74,55930.0,67.8124,67.8497,67.6727,67.7472,55930.0
2023-10-04 10:10:00,72.75,72.87,72.69,72.84,62672.0,67.7565,67.8683,67.7006,67.8403,62672.0
2023-10-04 10:15:00,72.83,72.84,72.7,72.76,103970.0,67.831,67.8403,67.71,67.7658,103970.0
2023-10-04 10:20:00,72.76,72.78,72.65,72.71,61717.0,67.7658,67.7845,67.6634,67.7193,61717.0
2023-10-04 10:25:00,72.71,72.71,72.6,72.6,84731.0,67.7193,67.7193,67.6168,67.6168,84731.0
2023-10-04 10:30:00,72.6,72.77,72.6,72.73,70953.0,67.6168,67.7751,67.6168,67.7379,70953.0
2023-10-04 10:35:00,72.73,72.81,72.69,72.71,111845.0,67.7379,67.8124,67.7006,67.7193,111845.0
2023-10-04 10:40:00,72.72,72.75,72.65,72.66,70555.0,67.7286,67.7565,67.6634,67.6727,70555.0
2023-10-04 10:45:00,72.67,72.72,72.55,72.57,46154.0,67.682,67.7286,67.5702,67.5889,46154.0
2023-10-04 10:50:00,72.57,72.63,72.5,72.53,60232.0,67.5889,67.6448,67.5237,67.5516,60232.0
2023-10-04 10:55:00,72.53,72.54,72.41,72.43,89776.0,67.5516,67.5609,67.4399,67.4585,89776.0
2023-10-04 11:00:00,72.43,72.51,72.34,72.5,65703.0,67.4585,67.533,67.3747,67.5237,65703.0
2023-10-04 11:05:00,72.5,72.68,72.5,72.65,92477.0,67.5237,67.6913,67.5237,67.6634,92477.0
2023-10-04 11:10:00,72.65,72.74,72.65,72.68,92548.0,67.6634,67.7472,67.6634,67.6913,92548.0
2023-10-04 11:15:00,72.69,72.89,72.69,72.89,114670.0,67.7006,67.8869,67.7006,67.8869,114670.0
2023-10-04 11:20:00,72.9,73.0,72.87,72.97,120337.0,67.8962,67.9894,67.8683,67.9614,120337.0
2023-10-04 11:25:00,72.98,73.15,72.98,73.09,58400.0,67.9707,68.1291,67.9707,68.0732,58400.0
2023-10-04 11:30:00,73.09,73.1,72.97,73.06,965270.0,68.0732,68.0825,67.9614,68.0452,965270.0
2023-10-04 11:35:00,73.05,73.05,72.88,72.88,71789.0,68.0359,68.0359,67.8776,67.8776,71789.0
2023-10-04 11:40:00,72.89,72.9,72.78,72.9,48383.0,67.8869,67.8962,67.7845,67.8962,48383.0
2023-10-04 11:45:00,72.9,73.19,72.89,73.11,104280.0,67.8962,68.1663,67.8869,68.0918,104280.0
2023-10-04 11:50:00,73.1,73.22,73.07,73.16,71004.0,68.0825,68.1943,68.0546,68.1384,71004.0
2023-10-04 11:55:00,73.18,73.24,73.14,73.21,62357.0,68.157,68.2129,68.1198,68.1849,62357.0
2023-10-04 12:00:00,73.21,73.22,73.08,73.09,36533.0,68.1849,68.1943,68.0639,68.0732,36533.0
2023-10-04 12:05:00,73.1,73.2,73.07,73.17,53561.0,68.0825,68.1756,68.0546,68.1477,53561.0
2023-10-04 12:10:00,73.18,73.25,73.11,73.14,55470.0,68.157,68.2222,68.0918,68.1198,55470.0
2023-10-04 12:15:00,73.14,73.29,73.12,73.29,41869.0,68.1198,68.2595,68.1011,68.2595,41869.0
2023-10-04 12:20:00,73.3,73.31,73.19,73.21,29555.0,68.2688,68.2781,68.1663,68.1849,29555.0
2023-10-04 12:25:00,73.22,73.33,73.2,73.33,24055.0,68.1943,68.2967,68.1756,68.2967,24055.0
2023-10-04 12:30:00,73.33,73.38,73.3,73.34,115081.0,68.2967,68.3433,68.2688,68.306,115081.0
2023-10-04 12:35:00,73.34,73.38,73.3,73.32,43976.0,68.306,68.3433,68.2688,68.2874,43976.0
2023-10-04 12:40:00,73.32,73.33,73.21,73.23,18940.0,68.2874,68.2967,68.1849,68.2036,18940.0
2023-10-04 12:45:00,73.23,73.31,73.23,73.3,25740.0,68.2036,68.2781,68.2036,68.2688,25740.0
2023-10-04 12:50:00,73.3,73.31,73.17,73.19,35892.0,68.2688,68.2781,68.1477,68.1663,35892.0
2023-10-04 12:55:00,73.19,73.22,73.16,73.22,33057.0,68.1663,68.1943,68.1384,68.1943,33057.0
2023-10-04 13:00:00,73.22,73.24,73.12,73.13,32917.0,68.1943,68.2129,68.1011,68.1104,32917.0
2023-10-04 13:05:00,73.12,73.23,73.12,73.23,10329.0,68.1011,68.2036,68.1011,68.2036,10329.0
2023-10-04 13:10:00,73.24,73.25,73.18,73.18,17874.0,68.2129,68.2222,68.157,68.157,17874.0
2023-10-04 13:15:00,73.17,73.3,73.17,73.26,43459.0,68.1477,68.2688,68.1477,68.2315,43459.0
2023-10-04 13:20:00,73.27,73.33,73.18,73.21,51117.0,68.2408,68.2967,68.157,68.1849,51117.0
2023-10-04 13:25:00,73.21,73.22,73.15,73.16,29559.0,68.1849,68.1943,68.1291,68.1384,29559.0
2023-10-04 13:30:00,73.16,73.22,73.08,73.2,54308.0,68.1384,68.1943,68.0639,68.1756,54308.0
2023-10-04 13:35:00,73.22,73.24,73.15,73.2,99744.0,68.1943,68.2129,68.1291,68.1756,99744.0
2023-10-04 13:40:00,73.2,73.24,73.15,73.23,27644.0,68.1756,68.2129,68.1291,68.2036,27644.0
2023-10-04 13:45:00,73.23,73.26,73.2,73.24,55893.0,68.2036,68.2315,68.1756,68.2129,55893.0
2023-10-04 13:50:00,73.24,73.25,73.13,73.17,43013.0,68.2129,68.2222,68.1104,68.1477,43013.0
2023-10-04 13:55:00,73.17,73.24,73.15,73.21,32143.0,68.1477,68.2129,68.1291,68.1849,32143.0
2023-10-04 14:00:00,73.2,73.21,73.14,73.2,36411.0,68.1756,68.1849,68.1198,68.1756,36411.0
2023-10-04 14:05:00,73.2,73.23,73.17,73.2,63396.0,68.1756,68.2036,68.1477,68.1756,63396.0
2023-10-04 14:10:00,73.19,73.28,73.18,73.26,39844.0,68.1663,68.2501,68.157,68.2315,39844.0
2023-10-04 14:15:00,73.27,73.32,73.23,73.31,37226.0,68.2408,68.2874,68.2036,68.2781,37226.0
2023-10-04 14:20:00,73.31,73.31,73.13,73.15,37807.0,68.2781,68.2781,68.1104,68.1291,37807.0
2023-10-04 14:25:00,73.15,73.28,73.15,73.25,26827.0,68.1291,68.2501,68.1291,68.2222,26827.0
2023-10-04 14:30:00,73.25,73.3,73.21,73.21,47861.0,68.2222,68.2688,68.1849,68.1849,47861.0
2023-10-04 14:35:00,73.22,73.26,73.17,73.25,44836.0,68.1943,68.2315,68.1477,68.2222,44836.0
2023-10-04 14:40:00,73.24,73.34,73.23,73.34,60126.0,68.2129,68.306,68.2036,68.306,60126.0
2023-10-04 14:45:00,73.33,73.4,73.31,73.37,76645.0,68.2967,68.3619,68.2781,68.334,76645.0
2023-10-04 14:50:00,73.36,73.36,73.29,73.33,72285.0,68.3247,68.3247,68.2595,68.2967,72285.0
2023-10-04 14:55:00,73.33,73.42,73.31,73.41,36723.0,68.2967,68.3805,68.2781,68.3712,36723.0
2023-10-04 15:00:00,73.41,73.44,73.36,73.4,38139.0,68.3712,68.3992,68.3247,68.3619,38139.0
2023-10-04 15:05:00,73.39,73.44,73.34,73.44,119676.0,68.3526,68.3992,68.306,68.3992,119676.0
2023-10-04 15:10:00,73.44,73.54,73.43,73.51,174033.0,68.3992,68.4923,68.3898,68.4644,174033.0
2023-10-04 15:15:00,73.5,73.7,73.5,73.64,69999.0,68.455,68.6413,68.455,68.5854,69999.0
2023-10-04 15:20:00,73.64,73.65,73.58,73.62,52865.0,68.5854,68.5947,68.5296,68.5668,52865.0
2023-10-04 15:25:00,73.61,73.63,73.51,73.53,66509.0,68.5575,68.5761,68.4644,68.483,66509.0
2023-10-04 15:30:00,73.53,73.62,73.48,73.59,93045.0,68.483,68.5668,68.4364,68.5389,93045.0
2023-10-04 15:35:00,73.59,73.65,73.55,73.55,387929.0,68.5389,68.5947,68.5016,68.5016,387929.0
2023-10-04 15:40:00,73.55,73.68,73.54,73.63,73433.0,68.5016,68.6227,68.4923,68.5761,73433.0
2023-10-04 15:45:00,73.63,73.7,73.6,73.61,79146.0,68.5761,68.6413,68.5482,68.5575,79146.0
2023-10-04 15:50:00,73.61,73.69,73.48,73.67,359657.0,68.5575,68.632,68.4364,68.6134,359657.0
2023-10-04 15:55:00,73.67,73.72,73.63,73.65,518047.0,68.6134,68.6599,68.5761,68.5947,518047.0
2023-10-05 09:30:00,73.55,73.74,73.55,73.58,134498.0,68.5016,68.6786,68.5016,68.5296,134498.0
2023-10-05 09:35:00,73.58,73.62,73.37,73.38,78042.0,68.5296,68.5668,68.334,68.3433,78042.0
2023-10-05 09:40:00,73.38,73.44,73.29,73.35,78130.0,68.3433,68.3992,68.2595,68.3153,78130.0
2023-10-05 09:45:00,73.36,73.55,73.34,73.52,90870.0,68.3247,68.5016,68.306,68.4737,90870.0
2023-10-05 09:50:00,73.51,73.75,73.51,73.73,99798.0,68.4644,68.6879,68.4644,68.6693,99798.0
2023-10-05 09:55:00,73.73,73.9,73.73,73.89,43927.0,68.6693,68.8276,68.6693,68.8183,43927.0
2023-10-05 10:00:00,73.9,73.94,73.75,73.93,74068.0,68.8276,68.8648,68.6879,68.8555,74068.0
2023-10-05 10:05:00,73.93,74.04,73.85,74.03,85874.0,68.8555,68.958,68.781,68.9487,85874.0
2023-10-05 10:10:00,74.03,74.03,73.89,74.01,44211.0,68.9487,68.9487,68.8183,68.93,44211.0
2023-10-05 10:15:00,74.0,74.0,73.9,73.99,46077.0,68.9207,68.9207,68.8276,68.9114,46077.0
2023-10-05 10:20:00,74.0,74.02,73.71,73.73,113898.0,68.9207,68.9394,68.6506,68.6693,113898.0
2023-10-05 10:25:00,73.73,73.83,73.69,73.73,55156.0,68.6693,68.7624,68.632,68.6693,55156.0
2023-10-05 10:30:00,73.73,73.73,73.6,73.61,41708.0,68.6693,68.6693,68.5482,68.5575,41708.0
2023-10-05 10:35:00,73.6,73.61,73.4,73.4,70676.0,68.5482,68.5575,68.3619,68.3619,70676.0
2023-10-05 10:40:00,73.39,73.48,73.36,73.47,50233.0,68.3526,68.4364,68.3247,68.4271,50233.0
2023-10-05 10:45:00,73.47,73.49,73.39,73.43,30082.0,68.4271,68.4457,68.3526,68.3898,30082.0
2023-10-05 10:50:00,73.42,73.5,73.32,73.38,69085.0,68.3805,68.455,68.2874,68.3433,69085.0
2023-10-05 10:55:00,73.38,73.44,73.35,73.44,47519.0,68.3433,68.3992,68.3153,68.3992,47519.0
2023-10-05 11:00:00,73.44,73.44,73.27,73.28,43362.0,68.3992,68.3992,68.2408,68.2501,43362.0
2023-10-05 11:05:00,73.28,73.31,73.24,73.3,45439.0,68.2501,68.2781,68.2129,68.2688,45439.0
2023-10-05 11:10:00,73.3,73.43,73.28,73.36,30239.0,68.2688,68.3898,68.2501,68.3247,30239.0
2023-10-05 11:15:00,73.36,73.44,73.36,73.41,45492.0,68.3247,68.3992,68.3247,68.3712,45492.0
2023-10-05 11:20:00,73.42,73.58,73.41,73.56,36450.0,68.3805,68.5296,68.3712,68.5109,36450.0
2023-10-05 11:25:00,73.55,73.56,73.42,73.47,75360.0,68.5016,68.5109,68.3805,68.4271,75360.0
2023-10-05 11:30:00,73.46,73.47,73.4,73.46,26266.0,68.4178,68.4271,68.3619,68.4178,26266.0
2023-10-05 11:35:00,73.47,73.58,73.47,73.55,42702.0,68.4271,68.5296,68.4271,68.5016,42702.0
2023-10-05 11:40:00,73.56,73.59,73.5,73.5,32282.0,68.5109,68.5389,68.455,68.455,32282.0
2023-10-05 11:45:00,73.5,73.57,73.49,73.53,27346.0,68.455,68.5202,68.4457,68.483,27346.0
2023-10-05 11:50:00,73.52,73.67,73.49,73.65,57991.0,68.4737,68.6134,68.4457,68.5947,57991.0
2023-10-05 11:55:00,73.64,73.65,73.46,73.48,32853.0,68.5854,68.5947,68.4178,68.4364,32853.0
2023-10-05 12:00:00,73.48,73.56,73.43,73.56,30307.0,68.4364,68.5109,68.3898,68.5109,30307.0
2023-10-05 12:05:00,73.55,73.63,73.55,73.63,34258.0,68.5016,68.5761,68.5016,68.5761,34258.0
2023-10-05 12:10:00,73.64,73.75,73.64,73.75,202092.0,68.5854,68.6879,68.5854,68.6879,202092.0
2023-10-05 12:15:00,73.75,73.78,73.65,73.68,38114.0,68.6879,68.7158,68.5947,68.6227,38114.0
2023-10-05 12:20:00,73.69,73.78,73.69,73.77,17427.0,68.632,68.7158,68.632,68.7065,17427.0
2023-10-05 12:25:00,73.76,73.87,73.74,73.86,16398.0,68.6972,68.7996,68.6786,68.7903,16398.0
2023-10-05 12:30:00,73.87,73.91,73.8,73.82,22486.0,68.7996,68.8369,68.7345,68.7531,22486.0
2023-10-05 12:35:00,73.82,73.88,73.81,73.83,35939.0,68.7531,68.809,68.7438,68.7624,35939.0
2023-10-05 12:40:00,73.83,73.83,73.74,73.76,26707.0,68.7624,68.7624,68.6786,68.6972,26707.0
2023-10-05 12:45:00,73.76,73.78,73.58,73.59,60583.0,68.6972,68.7158,68.5296,68.5389,60583.0
2023-10-05 12:50:00,73.59,73.68,73.59,73.64,32363.0,68.5389,68.6227,68.5389,68.5854,32363.0
2023-10-05 12:55:00,73.63,73.69,73.62,73.69,31701.0,68.5761,68.632,68.5668,68.632,31701.0
2023-10-05 13:00:00,73.7,73.71,73.61,73.61,30752.0,68.6413,68.6506,68.5575,68.5575,30752.0
2023-10-05 13:05:00,73.61,73.62,73.57,73.59,53957.0,68.5575,68.5668,68.5202,68.5389,53957.0
2023-10-05 13:10:00,73.59,73.71,73.58,73.68,25781.0,68.5389,68.6506,68.5296,68.6227,25781.0
2023-10-05 13:15:00,73.67,73.68,73.61,73.67,76244.0,68.6134,68.6227,68.5575,68.6134,76244.0
2023-10-05 13:20:00,73.66,73.72,73.62,73.65,58697.0,68.6041,68.6599,68.5668,68.5947,58697.0
2023-10-05 13:25:00,73.65,73.69,73.61,73.69,18207.0,68.5947,68.632,68.5575,68.632,18207.0
2023-10-05 13:30:00,73.69,73.8,73.57,73.76,149500.0,68.632,68.7345,68.5202,68.6972,149500.0
2023-10-05 13:35:00,73.77,73.92,73.76,73.88,66052.0,68.7065,68.8462,68.6972,68.809,66052.0
2023-10-05 13:40:00,73.87,73.92,73.86,73.88,18333.0,68.7996,68.8462,68.7903,68.809,18333.0
2023-10-05 13:45:00,73.88,73.91,73.86,73.88,27203.0,68.809,68.8369,68.7903,68.809,27203.0
2023-10-05 13:50:00,73.88,73.93,73.82,73.85,24989.0,68.809,68.8555,68.7531,68.781,24989.0
2023-10-05 13:55:00,73.84,73.89,73.81,73.89,55406.0,68.7717,68.8183,68.7438,68.8183,55406.0
2023-10-05 14:00:00,73.89,74.0,73.89,73.97,33712.0,68.8183,68.9207,68.8183,68.8928,33712.0
2023-10-05 14:05:00,73.98,74.0,73.96,73.96,57423.0,68.9021,68.9207,68.8835,68.8835,57423.0
2023-10-05 14:10:00,73.95,73.98,73.92,73.97,48026.0,68.8742,68.9021,68.8462,68.8928,48026.0
2023-10-05 14:15:00,73.97,74.02,73.94,73.97,33395.0,68.8928,68.9394,68.8648,68.8928,33395.0
2023-10-05 14:20:00,73.98,74.0,73.93,73.97,40033.0,68.9021,68.9207,68.8555,68.8928,40033.0
2023-10-05 14:25:00,73.97,74.01,73.92,73.99,51022.0,68.8928,68.93,68.8462,68.9114,51022.0
2023-10-05 14:30:00,74.0,74.13,74.0,74.12,79648.0,68.9207,69.0418,68.9207,69.0325,79648.0
2023-10-05 14:35:00,74.13,74.19,74.1,74.19,31032.0,69.0418,69.0977,69.0139,69.0977,31032.0
2023-10-05 14:40:00,74.18,74.21,74.06,74.08,59642.0,69.0884,69.1163,68.9766,68.9952,59642.0
2023-10-05 14:45:00,74.08,74.14,74.08,74.12,43493.0,68.9952,69.0511,68.9952,69.0325,43493.0
2023-10-05 14:50:00,74.13,74.15,74.11,74.11,14713.0,69.0418,69.0604,69.0232,69.0232,14713.0
2023-10-05 14:55:00,74.11,74.14,74.06,74.13,36326.0,69.0232,69.0511,68.9766,69.0418,36326.0
2023-10-05 15:00:00,74.13,74.16,74.08,74.13,44096.0,69.0418,69.0697,68.9952,69.0418,44096.0
2023-10-05 15:05:00,74.11,74.14,74.08,74.08,29690.0,69.0232,69.0511,68.9952,68.9952,29690.0
2023-10-05 15:10:00,74.08,74.09,73.97,74.01,51813.0,68.9952,69.0045,68.8928,68.93,51813.0
2023-10-05 15:15:00,74.0,74.02,73.95,74.0,52085.0,68.9207,68.9394,68.8742,68.9207,52085.0
2023-10-05 15:20:00,74.0,74.02,73.95,74.0,57984.0,68.9207,68.9394,68.8742,68.9207,57984.0
2023-10-05 15:25:00,74.01,74.12,74.01,74.12,47351.0,68.93,69.0325,68.93,69.0325,47351.0
2023-10-05 15:30:00,74.11,74.17,74.1,74.11,106888.0,69.0232,69.0791,69.0139,69.0232,106888.0
2023-10-05 15:35:00,74.11,74.16,74.1,74.13,70723.0,69.0232,69.0697,69.0139,69.0418,70723.0
2023-10-05 15:40:00,74.13,74.15,74.06,74.06,73144.0,69.0418,69.0604,68.9766,68.9766,73144.0
2023-10-05 15:45:00,74.06,74.13,74.05,74.11,98412.0,68.9766,69.0418,68.9673,69.0232,98412.0
2023-10-05 15:50:00,74.1,74.15,74.06,74.13,184326.0,69.0139,69.0604,68.9766,69.0418,184326.0
2023-10-05 15:55:00,74.12,74.15,74.06,74.11,304887.0,69.0325,69.0604,68.9766,69.0232,304887.0
2023-10-06 09:30:00,73.46,73.51,73.26,73.27,185606.0,68.4178,68.4644,68.2315,68.2408,185606.0
2023-10-06 09:35:00,73.26,73.33,73.05,73.11,147013.0,68.2315,68.2967,68.0359,68.0918,147013.0
2023-10-06 09:40:00,73.09,73.19,72.95,73.06,111588.0,68.0732,68.1663,67.9428,68.0452,111588.0
2023-10-06 09:45:00,73.07,73.24,73.0,73.07,118629.0,68.0546,68.2129,67.9894,68.0546,118629.0
2023-10-06 09:50:00,73.07,73.18,72.97,73.1,91697.0,68.0546,68.157,67.9614,68.0825,91697.0
2023-10-06 09:55:00,73.09,73.24,72.99,73.18,134559.0,68.0732,68.2129,67.98,68.157,134559.0
2023-10-06 10:00:00,73.17,73.21,73.0,73.03,87604.0,68.1477,68.1849,67.9894,68.0173,87604.0
2023-10-06 10:05:00,73.01,73.04,72.82,72.82,77871.0,67.9987,68.0266,67.8217,67.8217,77871.0
2023-10-06 10:10:00,72.81,72.98,72.78,72.95,87346.0,67.8124,67.9707,67.7845,67.9428,87346.0
2023-10-06 10:15:00,72.94,72.95,72.76,72.89,67244.0,67.9335,67.9428,67.7658,67.8869,67244.0
2023-10-06 10:20:00,72.89,73.13,72.75,73.13,108500.0,67.8869,68.1104,67.7565,68.1104,108500.0
2023-10-06 10:25:00,73.14,73.21,73.04,73.19,95195.0,68.1198,68.1849,68.0266,68.1663,95195.0
2023-10-06 10:30:00,73.2,73.41,73.2,73.26,101487.0,68.1756,68.3712,68.1756,68.2315,101487.0
2023-10-06 10:35:00,73.27,73.45,73.25,73.42,87581.0,68.2408,68.4085,68.2222,68.3805,87581.0
2023-10-06 10:40:00,73.42,73.48,73.29,73.33,64668.0,68.3805,68.4364,68.2595,68.2967,64668.0
2023-10-06 10:45:00,73.33,73.4,73.26,73.26,44868.0,68.2967,68.3619,68.2315,68.2315,44868.0
2023-10-06 10:50:00,73.26,73.35,73.22,73.25,36525.0,68.2315,68.3153,68.1943,68.2222,36525.0
2023-10-06 10:55:00,73.24,73.25,73.12,73.17,61015.0,68.2129,68.2222,68.1011,68.1477,61015.0
2023-10-06 11:00:00,73.18,73.36,73.14,73.36,73424.0,68.157,68.3247,68.1198,68.3247,73424.0
2023-10-06 11:05:00,73.36,73.44,73.33,73.42,65993.0,68.3247,68.3992,68.2967,68.3805,65993.0
2023-10-06 11:10:00,73.42,73.49,73.36,73.44,80167.0,68.3805,68.4457,68.3247,68.3992,80167.0
2023-10-06 11:15:00,73.44,73.57,73.43,73.48,70177.0,68.3992,68.5202,68.3898,68.4364,70177.0
2023-10-06 11:20:00,73.49,73.62,73.46,73.61,50347.0,68.4457,68.5668,68.4178,68.5575,50347.0
2023-10-06 11:25:00,73.62,73.83,73.59,73.78,111337.0,68.5668,68.7624,68.5389,68.7158,111337.0
2023-10-06 11:30:00,73.78,73.95,73.78,73.94,46624.0,68.7158,68.8742,68.7158,68.8648,46624.0
2023-10-06 11:35:00,73.95,74.08,73.9,74.04,53308.0,68.8742,68.9952,68.8276,68.958,53308.0
2023-10-06 11:40:00,74.03,74.25,74.03,74.14,46274.0,68.9487,69.1536,68.9487,69.0511,46274.0
2023-10-06 11:45:00,74.15,74.33,74.11,74.32,39966.0,69.0604,69.2281,69.0232,69.2188,39966.0
2023-10-06 11:50:00,74.32,74.37,74.23,74.37,45904.0,69.2188,69.2653,69.1349,69.2653,45904.0
2023-10-06 11:55:00,74.37,74.52,74.36,74.51,54348.0,69.2653,69.405,69.256,69.3957,54348.0
2023-10-06 12:00:00,74.52,74.61,74.46,74.47,78407.0,69.405,69.4889,69.3491,69.3585,78407.0
2023-10-06 12:05:00,74.48,74.5,74.4,74.49,31704.0,69.3678,69.3864,69.2933,69.3771,31704.0
2023-10-06 12:10:00,74.49,74.49,74.33,74.4,36284.0,69.3771,69.3771,69.2281,69.2933,36284.0
2023-10-06 12:15:00,74.41,74.43,74.36,74.4,154826.0,69.3026,69.3212,69.256,69.2933,154826.0
2023-10-06 12:20:00,74.41,74.42,74.2,74.26,55712.0,69.3026,69.3119,69.107,69.1629,55712.0
2023-10-06 12:25:00,74.24,74.33,74.21,74.25,24994.0,69.1442,69.2281,69.1163,69.1536,24994.0
2023-10-06 12:30:00,74.26,74.3,74.2,74.2,30024.0,69.1629,69.2001,69.107,69.107,30024.0
2023-10-06 12:35:00,74.2,74.27,74.17,74.19,22285.0,69.107,69.1722,69.0791,69.0977,22285.0
2023-10-06 12:40:00,74.2,74.35,74.2,74.35,44386.0,69.107,69.2467,69.107,69.2467,44386.0
2023-10-06 12:45:00,74.35,74.38,74.27,74.3,14925.0,69.2467,69.2746,69.1722,69.2001,14925.0
2023-10-06 12:50:00,74.31,74.32,74.15,74.17,50576.0,69.2094,69.2188,69.0604,69.0791,50576.0
2023-10-06 12:55:00,74.17,74.21,74.15,74.18,29510.0,69.0791,69.1163,69.0604,69.0884,29510.0
2023-10-06 13:00:00,74.18,74.21,74.14,74.15,20399.0,69.0884,69.1163,69.0511,69.0604,20399.0
2023-10-06 13:05:00,74.15,74.21,74.12,74.21,31657.0,69.0604,69.1163,69.0325,69.1163,31657.0
2023-10-06 13:10:00,74.23,74.32,74.14,74.32,65504.0,69.1349,69.2188,69.0511,69.2188,65504.0
2023-10-06 13:15:00,74.31,74.32,74.28,74.3,40740.0,69.2094,69.2188,69.1815,69.2001,40740.0
2023-10-06 13:20:00,74.31,74.39,74.28,74.37,107376.0,69.2094,69.284,69.1815,69.2653,107376.0
2023-10-06 13:25:00,74.37,74.39,74.33,74.35,30475.0,69.2653,69.284,69.2281,69.2467,30475.0
2023-10-06 13:30:00,74.36,74.52,74.36,74.5,36744.0,69.256,69.405,69.256,69.3864,36744.0
2023-10-06 13:35:00,74.51,74.52,74.37,74.43,24738.0,69.3957,69.405,69.2653,69.3212,24738.0
2023-10-06 13:40:00,74.44,74.47,74.34,74.34,41574.0,69.3305,69.3585,69.2374,69.2374,41574.0
2023-10-06 13:45:00,74.34,74.45,74.3,74.44,28988.0,69.2374,69.3398,69.2001,69.3305,28988.0
2023-10-06 13:50:00,74.43,74.44,74.39,74.42,14383.0,69.3212,69.3305,69.284,69.3119,14383.0
2023-10-06 13:55:00,74.42,74.55,74.42,74.51,49786.0,69.3119,69.433,69.3119,69.3957,49786.0
2023-10-06 14:00:00,74.52,74.52,74.47,74.5,42510.0,69.405,69.405,69.3585,69.3864,42510.0
2023-10-06 14:05:00,74.5,74.54,74.44,74.52,62282.0,69.3864,69.4237,69.3305,69.405,62282.0
2023-10-06 14:10:00,74.53,74.57,74.51,74.52,60575.0,69.4143,69.4516,69.3957,69.405,60575.0
2023-10-06 14:15:00,74.53,74.56,74.49,74.51,23502.0,69.4143,69.4423,69.3771,69.3957,23502.0
2023-10-06 14:20:00,74.51,74.56,74.5,74.53,24480.0,69.3957,69.4423,69.3864,69.4143,24480.0
2023-10-06 14:25:00,74.53,74.64,74.53,74.64,32572.0,69.4143,69.5168,69.4143,69.5168,32572.0
2023-10-06 14:30:00,74.64,74.65,74.59,74.63,31675.0,69.5168,69.5261,69.4702,69.5075,31675.0
2023-10-06 14:35:00,74.63,74.71,74.61,74.71,62428.0,69.5075,69.582,69.4889,69.582,62428.0
2023-10-06 14:40:00,74.72,74.76,74.68,74.74,26451.0,69.5913,69.6286,69.554,69.6099,26451.0
2023-10-06 14:45:00,74.74,74.78,74.69,74.69,16728.0,69.6099,69.6472,69.5634,69.5634,16728.0
2023-10-06 14:50:00,74.69,74.69,74.58,74.58,112643.0,69.5634,69.5634,69.4609,69.4609,112643.0
2023-10-06 14:55:00,74.57,74.61,74.52,74.58,170831.0,69.4516,69.4889,69.405,69.4609,170831.0
2023-10-06 15:00:00,74.58,74.59,74.44,74.44,29339.0,69.4609,69.4702,69.3305,69.3305,29339.0
2023-10-06 15:05:00,74.43,74.5,74.4,74.5,112829.0,69.3212,69.3864,69.2933,69.3864,112829.0
2023-10-06 15:10:00,74.49,74.5,74.4,74.45,130390.0,69.3771,69.3864,69.2933,69.3398,130390.0
2023-10-06 15:15:00,74.45,74.47,74.33,74.36,52292.0,69.3398,69.3585,69.2281,69.256,52292.0
2023-10-06 15:20:00,74.36,74.44,74.35,74.43,55303.0,69.256,69.3305,69.2467,69.3212,55303.0
2023-10-06 15:25:00,74.42,74.47,74.39,74.47,61654.0,69.3119,69.3585,69.284,69.3585,61654.0
2023-10-06 15:30:00,74.48,74.54,74.37,74.42,74748.0,69.3678,69.4237,69.2653,69.3119,74748.0
2023-10-06 15:35:00,74.41,74.54,74.4,74.53,53906.0,69.3026,69.4237,69.2933,69.4143,53906.0
2023-10-06 15:40:00,74.52,74.53,74.43,74.46,66798.0,69.405,69.4143,69.3212,69.3491,66798.0
2023-10-06 15:45:00,74.45,74.55,74.44,74.49,71825.0,69.3398,69.433,69.3305,69.3771,71825.0
2023-10-06 15:50:00,74.48,74.48,74.33,74.34,131371.0,69.3678,69.3678,69.2281,69.2374,131371.0
2023-10-06 15:55:00,74.34,74.37,74.25,74.27,132519.0,69.2374,69.2653,69.1536,69.1722,132519.0
2023-10-09 09:30:00,73.84,74.17,73.76,74.17,137025.0,68.7717,69.0791,68.6972,69.0791,137025.0
2023-10-09 09:35:00,74.15,74.36,74.13,74.31,86848.0,69.0604,69.256,69.0418,69.2094,86848.0
2023-10-09 09:40:00,74.31,74.33,74.18,74.28,74519.0,69.2094,69.2281,69.0884,69.1815,74519.0
2023-10-09 09:45:00,74.28,74.39,74.14,74.21,51018.0,69.1815,69.284,69.0511,69.1163,51018.0
2023-10-09 09:50:00,74.2,74.27,74.1,74.18,34785.0,69.107,69.1722,69.0139,69.0884,34785.0
2023-10-09 09:55:00,74.16,74.25,74.1,74.23,42280.0,69.0697,69.1536,69.0139,69.1349,42280.0
2023-10-09 10:00:00,74.22,74.29,74.1,74.1,56733.0,69.1256,69.1908,69.0139,69.0139,56733.0
2023-10-09 10:05:00,74.11,74.17,74.03,74.17,57720.0,69.0232,69.0791,68.9487,69.0791,57720.0
2023-10-09 10:10:00,74.17,74.21,74.15,74.19,30219.0,69.0791,69.1163,69.0604,69.0977,30219.0
2023-10-09 10:15:00,74.19,74.39,74.17,74.36,31746.0,69.0977,69.284,69.0791,69.256,31746.0
2023-10-09 10:20:00,74.35,74.41,74.33,74.41,24993.0,69.2467,69.3026,69.2281,69.3026,24993.0
2023-10-09 10:25:00,74.42,74.5,74.41,74.42,22272.0,69.3119,69.3864,69.3026,69.3119,22272.0
2023-10-09 10:30:00,74.42,74.43,74.27,74.28,42263.0,69.3119,69.3212,69.1722,69.1815,42263.0
2023-10-09 10:35:00,74.27,74.4,74.26,74.37,27563.0,69.1722,69.2933,69.1629,69.2653,27563.0
2023-10-09 10:40:00,74.37,74.46,74.32,74.43,79387.0,69.2653,69.3491,69.2188,69.3212,79387.0
2023-10-09 10:45:00,74.44,74.48,74.34,74.35,40293.0,69.3305,69.3678,69.2374,69.2467,40293.0
2023-10-09 10:50:00,74.35,74.4,74.32,74.4,24810.0,69.2467,69.2933,69.2188,69.2933,24810.0
2023-10-09 10:55:00,74.41,74.48,74.4,74.48,26002.0,69.3026,69.3678,69.2933,69.3678,26002.0
2023-10-09 11:00:00,74.48,74.57,74.47,74.56,30172.0,69.3678,69.4516,69.3585,69.4423,30172.0
2023-10-09 11:05:00,74.57,74.66,74.54,74.64,20288.0,69.4516,69.5354,69.4237,69.5168,20288.0
2023-10-09 11:10:00,74.65,74.71,74.62,74.69,15622.0,69.5261,69.582,69.4982,69.5634,15622.0
2023-10-09 11:15:00,74.69,74.72,74.67,74.71,14815.0,69.5634,69.5913,69.5447,69.582,14815.0
2023-10-09 11:20:00,74.71,74.82,74.71,74.81,21963.0,69.582,69.6844,69.582,69.6751,21963.0
2023-10-09 11:25:00,74.81,74.95,74.8,74.95,18315.0,69.6751,69.8055,69.6658,69.8055,18315.0
2023-10-09 11:30:00,74.96,75.09,74.96,75.05,32839.0,69.8148,69.9359,69.8148,69.8987,32839.0
2023-10-09 11:35:00,75.05,75.05,74.95,74.95,31860.0,69.8987,69.8987,69.8055,69.8055,31860.0
2023-10-09 11:40:00,74.95,74.99,74.89,74.91,17927.0,69.8055,69.8428,69.7496,69.7683,17927.0
2023-10-09 11:45:00,74.92,74.93,74.73,74.78,75000.0,69.7776,69.7869,69.6006,69.6472,75000.0
2023-10-09 11:50:00,74.76,74.88,74.76,74.81,47906.0,69.6286,69.7403,69.6286,69.6751,47906.0
2023-10-09 11:55:00,74.81,74.9,74.8,74.88,31172.0,69.6751,69.7589,69.6658,69.7403,31172.0
2023-10-09 12:00:00,74.88,74.88,74.73,74.76,66492.0,69.7403,69.7403,69.6006,69.6286,66492.0
2023-10-09 12:05:00,74.77,74.94,74.76,74.9,42135.0,69.6379,69.7962,69.6286,69.7589,42135.0
2023-10-09 12:10:00,74.9,74.93,74.88,74.9,20635.0,69.7589,69.7869,69.7403,69.7589,20635.0
2023-10-09 12:15:00,74.9,74.93,74.88,74.9,17265.0,69.7589,69.7869,69.7403,69.7589,17265.0
2023-10-09 12:20:00,74.91,74.95,74.87,74.9,28228.0,69.7683,69.8055,69.731,69.7589,28228.0
2023-10-09 12:25:00,74.9,74.9,74.72,74.73,27950.0,69.7589,69.7589,69.5913,69.6006,27950.0
2023-10-09 12:30:00,74.73,74.75,74.7,74.75,43208.0,69.6006,69.6192,69.5727,69.6192,43208.0
2023-10-09 12:35:00,74.75,74.75,74.66,74.69,35589.0,69.6192,69.6192,69.5354,69.5634,35589.0
2023-10-09 12:40:00,74.7,74.71,74.62,74.62,22892.0,69.5727,69.582,69.4982,69.4982,22892.0
2023-10-09 12:45:00,74.63,74.75,74.6,74.71,46784.0,69.5075,69.6192,69.4795,69.582,46784.0
2023-10-09 12:50:00,74.71,74.72,74.64,74.66,19457.0,69.582,69.5913,69.5168,69.5354,19457.0
2023-10-09 12:55:00,74.66,74.68,74.59,74.64,12678.0,69.5354,69.554,69.4702,69.5168,12678.0
2023-10-09 13:00:00,74.65,74.66,74.59,74.62,55606.0,69.5261,69.5354,69.4702,69.4982,55606.0
2023-10-09 13:05:00,74.62,74.71,74.61,74.71,36865.0,69.4982,69.582,69.4889,69.582,36865.0
2023-10-09 13:10:00,74.7,74.78,74.68,74.75,17496.0,69.5727,69.6472,69.554,69.6192,17496.0
2023-10-09 13:15:00,74.76,74.82,74.76,74.78,18361.0,69.6286,69.6844,69.6286,69.6472,18361.0
2023-10-09 13:20:00,74.78,74.82,74.76,74.82,24458.0,69.6472,69.6844,69.6286,69.6844,24458.0
2023-10-09 13:25:00,74.83,74.88,74.83,74.87,16516.0,69.6938,69.7403,69.6938,69.731,16516.0
2023-10-09 13:30:00,74.88,74.97,74.88,74.96,24805.0,69.7403,69.8241,69.7403,69.8148,24805.0
2023-10-09 13:35:00,74.95,75.03,74.9,75.03,21398.0,69.8055,69.88,69.7589,69.88,21398.0
2023-10-09 13:40:00,75.03,75.18,75.02,75.16,57838.0,69.88,70.0197,69.8707,70.0011,57838.0
2023-10-09 13:45:00,75.16,75.25,75.15,75.21,24651.0,70.0011,70.0849,69.9918,70.0477,24651.0
2023-10-09 13:50:00,75.23,75.25,75.21,75.23,18119.0,70.0663,70.0849,70.0477,70.0663,18119.0
2023-10-09 13:55:00,75.23,75.26,75.21,75.24,31498.0,70.0663,70.0942,70.0477,70.0756,31498.0
2023-10-09 14:00:00,75.25,75.26,75.15,75.22,24662.0,70.0849,70.0942,69.9918,70.057,24662.0
2023-10-09 14:05:00,75.23,75.27,75.21,75.25,34139.0,70.0663,70.1036,70.0477,70.0849,34139.0
2023-10-09 14:10:00,75.26,75.26,75.21,75.23,66557.0,70.0942,70.0942,70.0477,70.0663,66557.0
2023-10-09 14:15:00,75.23,75.3,75.23,75.23,39905.0,70.0663,70.1315,70.0663,70.0663,39905.0
2023-10-09 14:20:00,75.23,75.27,75.22,75.27,18291.0,70.0663,70.1036,70.057,70.1036,18291.0
2023-10-09 14:25:00,75.27,75.3,75.24,75.26,12990.0,70.1036,70.1315,70.0756,70.0942,12990.0
2023-10-09 14:30:00,75.27,75.29,75.21,75.23,25526.0,70.1036,70.1222,70.0477,70.0663,25526.0
2023-10-09 14:35:00,75.23,75.27,75.18,75.27,26362.0,70.0663,70.1036,70.0197,70.1036,26362.0
2023-10-09 14:40:00,75.27,75.37,75.27,75.34,27954.0,70.1036,70.1967,70.1036,70.1687,27954.0
2023-10-09 14:45:00,75.34,75.35,75.3,75.32,17061.0,70.1687,70.1781,70.1315,70.1501,17061.0
2023-10-09 14:50:00,75.33,75.35,75.31,75.32,21357.0,70.1594,70.1781,70.1408,70.1501,21357.0
2023-10-09 14:55:00,75.33,75.41,75.32,75.37,29347.0,70.1594,70.2339,70.1501,70.1967,29347.0
2023-10-09 15:00:00,75.37,75.38,75.22,75.28,74244.0,70.1967,70.206,70.057,70.1129,74244.0
2023-10-09 15:05:00,75.28,75.35,75.27,75.31,28860.0,70.1129,70.1781,70.1036,70.1408,28860.0
2023-10-09 15:10:00,75.31,75.34,75.19,75.19,42851.0,70.1408,70.1687,70.029,70.029,42851.0
2023-10-09 15:15:00,75.2,75.22,75.16,75.18,54150.0,70.0384,70.057,70.0011,70.0197,54150.0
2023-10-09 15:20:00,75.17,75.2,75.13,75.19,35333.0,70.0104,70.0384,69.9732,70.029,35333.0
2023-10-09 15:25:00,75.19,75.23,75.16,75.21,27649.0,70.029,70.0663,70.0011,70.0477,27649.0
2023-10-09 15:30:00,75.21,75.21,75.1,75.1,39053.0,70.0477,70.0477,69.9452,69.9452,39053.0
2023-10-09 15:35:00,75.11,75.19,75.08,75.15,33814.0,69.9545,70.029,69.9266,69.9918,33814.0
2023-10-09 15:40:00,75.16,75.17,75.04,75.06,32624.0,70.0011,70.0104,69.8893,69.908,32624.0
2023-10-09 15:45:00,75.05,75.12,75.02,75.11,40276.0,69.8987,69.9638,69.8707,69.9545,40276.0
2023-10-09 15:50:00,75.11,75.15,75.07,75.11,161439.0,69.9545,69.9918,69.9173,69.9545,161439.0
2023-10-09 15:55:00,75.11,75.19,75.1,75.18,176441.0,69.9545,70.029,69.9452,70.0197,176441.0
2023-10-10 09:30:00,75.15,75.29,75.07,75.12,185560.0,69.9918,70.1222,69.9173,69.9638,185560.0
2023-10-10 09:35:00,75.1,75.18,74.92,74.98,105800.0,69.9452,70.0197,69.7776,69.8335,105800.0
2023-10-10 09:40:00,74.97,74.99,74.8,74.9,109579.0,69.8241,69.8428,69.6658,69.7589,109579.0
2023-10-10 09:45:00,74.9,75.16,74.86,75.14,83224.0,69.7589,70.0011,69.7217,69.9825,83224.0
2023-10-10 09:50:00,75.15,75.22,75.14,75.19,63570.0,69.9918,70.057,69.9825,70.029,63570.0
2023-10-10 09:55:00,75.19,75.29,75.14,75.18,50263.0,70.029,70.1222,69.9825,70.0197,50263.0
2023-10-10 10:00:00,75.19,75.33,75.19,75.3,41128.0,70.029,70.1594,70.029,70.1315,41128.0
2023-10-10 10:05:00,75.29,75.45,75.29,75.4,59023.0,70.1222,70.2712,70.1222,70.2246,59023.0
2023-10-10 10:10:00,75.41,75.52,75.39,75.52,36047.0,70.2339,70.3364,70.2153,70.3364,36047.0
2023-10-10 10:15:00,75.51,75.56,75.5,75.54,29346.0,70.3271,70.3736,70.3178,70.355,29346.0
2023-10-10 10:20:00,75.55,75.59,75.53,75.57,32542.0,70.3643,70.4016,70.3457,70.383,32542.0
2023-10-10 10:25:00,75.57,75.64,75.53,75.57,31446.0,70.383,70.4482,70.3457,70.383,31446.0
2023-10-10 10:30:00,75.58,75.58,75.49,75.57,48963.0,70.3923,70.3923,70.3085,70.383,48963.0
2023-10-10 10:35:00,75.56,75.71,75.55,75.67,53822.0,70.3736,70.5134,70.3643,70.4761,53822.0
2023-10-10 10:40:00,75.66,75.69,75.56,75.59,27436.0,70.4668,70.4947,70.3736,70.4016,27436.0
2023-10-10 10:45:00,75.59,75.6,75.52,75.58,37323.0,70.4016,70.4109,70.3364,70.3923,37323.0
2023-10-10 10:50:00,75.59,75.71,75.57,75.69,28987.0,70.4016,70.5134,70.383,70.4947,28987.0
2023-10-10 10:55:00,75.67,75.79,75.66,75.73,30385.0,70.4761,70.5879,70.4668,70.532,30385.0
2023-10-10 11:00:00,75.73,75.82,75.7,75.81,35749.0,70.532,70.6158,70.504,70.6065,35749.0
2023-10-10 11:05:00,75.81,76.01,75.79,75.97,86603.0,70.6065,70.7928,70.5879,70.7555,86603.0
2023-10-10 11:10:00,75.98,76.07,75.94,76.06,22684.0,70.7648,70.8486,70.7276,70.8393,22684.0
2023-10-10 11:15:00,76.06,76.14,76.04,76.08,42561.0,70.8393,70.9138,70.8207,70.858,42561.0
2023-10-10 11:20:00,76.08,76.08,75.95,75.98,23462.0,70.858,70.858,70.7369,70.7648,23462.0
2023-10-10 11:25:00,75.97,76.0,75.92,75.97,26735.0,70.7555,70.7834,70.7089,70.7555,26735.0
2023-10-10 11:30:00,75.97,76.03,75.94,76.03,15824.0,70.7555,70.8114,70.7276,70.8114,15824.0
2023-10-10 11:35:00,76.03,76.03,75.95,76.01,24819.0,70.8114,70.8114,70.7369,70.7928,24819.0
2023-10-10 11:40:00,76.01,76.1,76.0,76.09,26218.0,70.7928,70.8766,70.7834,70.8673,26218.0
2023-10-10 11:45:00,76.09,76.11,76.02,76.02,61843.0,70.8673,70.8859,70.8021,70.8021,61843.0
2023-10-10 11:50:00,76.04,76.05,76.0,76.02,27916.0,70.8207,70.83,70.7834,70.8021,27916.0
2023-10-10 11:55:00,76.01,76.07,75.99,76.05,46028.0,70.7928,70.8486,70.7741,70.83,46028.0
2023-10-10 12:00:00,76.05,76.09,76.01,76.08,21519.0,70.83,70.8673,70.7928,70.858,21519.0
2023-10-10 12:05:00,76.07,76.09,76.01,76.05,30895.0,70.8486,70.8673,70.7928,70.83,30895.0
2023-10-10 12:10:00,76.05,76.09,76.03,76.08,25254.0,70.83,70.8673,70.8114,70.858,25254.0
2023-10-10 12:15:00,76.07,76.1,76.05,76.09,25746.0,70.8486,70.8766,70.83,70.8673,25746.0
2023-10-10 12:20:00,76.1,76.11,75.99,76.05,31758.0,70.8766,70.8859,70.7741,70.83,31758.0
2023-10-10 12:25:00,76.05,76.1,76.03,76.08,22683.0,70.83,70.8766,70.8114,70.858,22683.0
2023-10-10 12:30:00,76.09,76.15,76.08,76.13,31429.0,70.8673,70.9231,70.858,70.9045,31429.0
2023-10-10 12:35:00,76.13,76.13,76.1,76.11,22498.0,70.9045,70.9045,70.8766,70.8859,22498.0
2023-10-10 12:40:00,76.12,76.13,76.07,76.1,22305.0,70.8952,70.9045,70.8486,70.8766,22305.0
2023-10-10 12:45:00,76.09,76.13,76.05,76.05,22016.0,70.8673,70.9045,70.83,70.83,22016.0
2023-10-10 12:50:00,76.06,76.12,76.05,76.1,20642.0,70.8393,70.8952,70.83,70.8766,20642.0
2023-10-10 12:55:00,76.11,76.15,76.08,76.15,14071.0,70.8859,70.9231,70.858,70.9231,14071.0
2023-10-10 13:00:00,76.15,76.15,75.91,75.91,94068.0,70.9231,70.9231,70.6996,70.6996,94068.0
2023-10-10 13:05:00,75.91,75.99,75.85,75.93,107668.0,70.6996,70.7741,70.6437,70.7182,107668.0
2023-10-10 13:10:00,75.92,75.96,75.86,75.9,22085.0,70.7089,70.7462,70.6531,70.6903,22085.0
2023-10-10 13:15:00,75.88,75.98,75.84,75.98,33566.0,70.6717,70.7648,70.6344,70.7648,33566.0
2023-10-10 13:20:00,75.97,76.02,75.9,75.92,67764.0,70.7555,70.8021,70.6903,70.7089,67764.0
2023-10-10 13:25:00,75.92,75.93,75.85,75.9,21038.0,70.7089,70.7182,70.6437,70.6903,21038.0
2023-10-10 13:30:00,75.89,75.91,75.81,75.83,34240.0,70.681,70.6996,70.6065,70.6251,34240.0
2023-10-10 13:35:00,75.85,75.85,75.78,75.83,22225.0,70.6437,70.6437,70.5785,70.6251,22225.0
2023-10-10 13:40:00,75.83,75.88,75.79,75.87,33225.0,70.6251,70.6717,70.5879,70.6624,33225.0
2023-10-10 13:45:00,75.86,75.87,75.79,75.87,29694.0,70.6531,70.6624,70.5879,70.6624,29694.0
2023-10-10 13:50:00,75.87,75.89,75.77,75.81,23533.0,70.6624,70.681,70.5692,70.6065,23533.0
2023-10-10 13:55:00,75.82,75.87,75.82,75.84,12916.0,70.6158,70.6624,70.6158,70.6344,12916.0
2023-10-10 14:00:00,75.85,75.9,75.79,75.89,50160.0,70.6437,70.6903,70.5879,70.681,50160.0
2023-10-10 14:05:00,75.87,75.87,75.8,75.8,21788.0,70.6624,70.6624,70.5972,70.5972,21788.0
2023-10-10 14:10:00,75.8,75.82,75.66,75.66,45514.0,70.5972,70.6158,70.4668,70.4668,45514.0
2023-10-10 14:15:00,75.65,75.67,75.59,75.62,29699.0,70.4575,70.4761,70.4016,70.4295,29699.0
2023-10-10 14:20:00,75.62,75.62,75.49,75.5,46811.0,70.4295,70.4295,70.3085,70.3178,46811.0
2023-10-10 14:25:00,75.48,75.59,75.47,75.52,22655.0,70.2991,70.4016,70.2898,70.3364,22655.0
2023-10-10 14:30:00,75.52,75.59,75.51,75.56,23075.0,70.3364,70.4016,70.3271,70.3736,23075.0
2023-10-10 14:35:00,75.56,75.6,75.48,75.52,51302.0,70.3736,70.4109,70.2991,70.3364,51302.0
2023-10-10 14:40:00,75.53,75.59,75.49,75.58,36464.0,70.3457,70.4016,70.3085,70.3923,36464.0
2023-10-10 14:45:00,75.58,75.69,75.57,75.62,43031.0,70.3923,70.4947,70.383,70.4295,43031.0
2023-10-10 14:50:00,75.62,75.62,75.5,75.52,39445.0,70.4295,70.4295,70.3178,70.3364,39445.0
2023-10-10 14:55:00,75.5,75.52,75.47,75.5,32882.0,70.3178,70.3364,70.2898,70.3178,32882.0
2023-10-10 15:00:00,75.5,75.55,75.47,75.53,56545.0,70.3178,70.3643,70.2898,70.3457,56545.0
2023-10-10 15:05:00,75.53,75.57,75.48,75.56,43524.0,70.3457,70.383,70.2991,70.3736,43524.0
2023-10-10 15:10:00,75.57,75.61,75.52,75.58,37729.0,70.383,70.4202,70.3364,70.3923,37729.0
2023-10-10 15:15:00,75.58,75.6,75.52,75.53,30949.0,70.3923,70.4109,70.3364,70.3457,30949.0
2023-10-10 15:20:00,75.53,75.53,75.41,75.45,44207.0,70.3457,70.3457,70.2339,70.2712,44207.0
2023-10-10 15:25:00,75.45,75.5,75.43,75.47,30709.0,70.2712,70.3178,70.2526,70.2898,30709.0
2023-10-10 15:30:00,75.45,75.52,75.42,75.47,33610.0,70.2712,70.3364,70.2433,70.2898,33610.0
2023-10-10 15:35:00,75.46,75.47,75.39,75.41,60131.0,70.2805,70.2898,70.2153,70.2339,60131.0
2023-10-10 15:40:00,75.43,75.52,75.42,75.51,52693.0,70.2526,70.3364,70.2433,70.3271,52693.0
2023-10-10 15:45:00,75.51,75.53,75.48,75.53,86819.0,70.3271,70.3457,70.2991,70.3457,86819.0
2023-10-10 15:50:00,75.52,75.55,75.45,75.47,228338.0,70.3364,70.3643,70.2712,70.2898,228338.0
2023-10-10 15:55:00,75.46,75.53,75.46,75.53,369280.0,70.2805,70.3457,70.2805,70.3457,369280.0
2023-10-11 09:30:00,76.1,76.47,76.0,76.39,179979.0,70.8766,71.2212,70.7834,71.1467,179979.0
2023-10-11 09:35:00,76.4,76.46,76.28,76.42,91234.0,71.156,71.2119,71.0442,71.1746,91234.0
2023-10-11 09:40:00,76.43,76.64,76.37,76.6,89923.0,71.1839,71.3795,71.128,71.3423,89923.0
2023-10-11 09:45:00,76.59,76.74,76.55,76.63,101839.0,71.3329,71.4727,71.2957,71.3702,101839.0
2023-10-11 09:50:00,76.64,76.65,76.41,76.43,114379.0,71.3795,71.3888,71.1653,71.1839,114379.0
2023-10-11 09:55:00,76.44,76.47,76.36,76.42,111074.0,71.1932,71.2212,71.1187,71.1746,111074.0
2023-10-11 10:00:00,76.42,76.51,76.31,76.48,98490.0,71.1746,71.2584,71.0722,71.2305,98490.0
2023-10-11 10:05:00,76.49,76.5,76.32,76.36,122313.0,71.2398,71.2491,71.0815,71.1187,122313.0
2023-10-11 10:10:00,76.36,76.37,76.23,76.26,72063.0,71.1187,71.128,70.9977,71.0256,72063.0
2023-10-11 10:15:00,76.26,76.43,76.26,76.32,71861.0,71.0256,71.1839,71.0256,71.0815,71861.0
2023-10-11 10:20:00,76.33,76.44,76.3,76.34,82893.0,71.0908,71.1932,71.0629,71.1001,82893.0
2023-10-11 10:25:00,76.32,76.39,76.27,76.39,63470.0,71.0815,71.1467,71.0349,71.1467,63470.0
2023-10-11 10:30:00,76.4,76.44,76.33,76.38,84802.0,71.156,71.1932,71.0908,71.1374,84802.0
2023-10-11 10:35:00,76.38,76.39,76.24,76.27,60429.0,71.1374,71.1467,71.007,71.0349,60429.0
2023-10-11 10:40:00,76.26,76.29,76.21,76.22,26536.0,71.0256,71.0535,70.979,70.9883,26536.0
2023-10-11 10:45:00,76.23,76.24,76.12,76.16,65062.0,70.9977,71.007,70.8952,70.9325,65062.0
2023-10-11 10:50:00,76.16,76.31,76.16,76.23,113012.0,70.9325,71.0722,70.9325,70.9977,113012.0
2023-10-11 10:55:00,76.23,76.38,76.22,76.38,30742.0,70.9977,71.1374,70.9883,71.1374,30742.0
2023-10-11 11:00:00,76.39,76.52,76.37,76.42,68838.0,71.1467,71.2678,71.128,71.1746,68838.0
2023-10-11 11:05:00,76.43,76.46,76.35,76.38,24660.0,71.1839,71.2119,71.1094,71.1374,24660.0
2023-10-11 11:10:00,76.37,76.39,76.29,76.3,36000.0,71.128,71.1467,71.0535,71.0629,36000.0
2023-10-11 11:15:00,76.29,76.29,76.14,76.15,56910.0,71.0535,71.0535,70.9138,70.9231,56910.0
2023-10-11 11:20:00,76.13,76.2,76.11,76.18,20906.0,70.9045,70.9697,70.8859,70.9511,20906.0
2023-10-11 11:25:00,76.17,76.21,76.15,76.17,28521.0,70.9418,70.979,70.9231,70.9418,28521.0
2023-10-11 11:30:00,76.16,76.21,76.15,76.17,35902.0,70.9325,70.979,70.9231,70.9418,35902.0
2023-10-11 11:35:00,76.16,76.16,76.08,76.13,61412.0,70.9325,70.9325,70.858,70.9045,61412.0
2023-10-11 11:40:00,76.13,76.13,76.02,76.03,40650.0,70.9045,70.9045,70.8021,70.8114,40650.0
2023-10-11 11:45:00,76.03,76.17,76.02,76.14,107137.0,70.8114,70.9418,70.8021,70.9138,107137.0
2023-10-11 11:50:00,76.13,76.23,76.13,76.21,33180.0,70.9045,70.9977,70.9045,70.979,33180.0
2023-10-11 11:55:00,76.21,76.23,76.16,76.18,41312.0,70.979,70.9977,70.9325,70.9511,41312.0
2023-10-11 12:00:00,76.19,76.22,76.14,76.18,66624.0,70.9604,70.9883,70.9138,70.9511,66624.0
2023-10-11 12:05:00,76.17,76.26,76.15,76.25,44170.0,70.9418,71.0256,70.9231,71.0163,44170.0
2023-10-11 12:10:00,76.25,76.26,76.16,76.16,28804.0,71.0163,71.0256,70.9325,70.9325,28804.0
2023-10-11 12:15:00,76.16,76.16,76.11,76.14,46306.0,70.9325,70.9325,70.8859,70.9138,46306.0
2023-10-11 12:20:00,76.15,76.17,76.04,76.05,38583.0,70.9231,70.9418,70.8207,70.83,38583.0
2023-10-11 12:25:00,76.05,76.07,76.0,76.06,67518.0,70.83,70.8486,70.7834,70.8393,67518.0
2023-10-11 12:30:00,76.05,76.09,76.02,76.08,44648.0,70.83,70.8673,70.8021,70.858,44648.0
2023-10-11 12:35:00,76.08,76.18,76.08,76.14,31221.0,70.858,70.9511,70.858,70.9138,31221.0
2023-10-11 12:40:00,76.14,76.16,76.1,76.15,35216.0,70.9138,70.9325,70.8766,70.9231,35216.0
2023-10-11 12:45:00,76.15,76.15,76.1,76.13,49684.0,70.9231,70.9231,70.8766,70.9045,49684.0
2023-10-11 12:50:00,76.12,76.14,76.01,76.04,30910.0,70.8952,70.9138,70.7928,70.8207,30910.0
2023-10-11 12:55:00,76.05,76.08,76.01,76.05,35448.0,70.83,70.858,70.7928,70.83,35448.0
2023-10-11 13:00:00,76.04,76.08,75.95,75.97,37496.0,70.8207,70.858,70.7369,70.7555,37496.0
2023-10-11 13:05:00,75.98,76.07,75.98,76.06,53487.0,70.7648,70.8486,70.7648,70.8393,53487.0
2023-10-11 13:10:00,76.07,76.12,76.05,76.09,21230.0,70.8486,70.8952,70.83,70.8673,21230.0
2023-10-11 13:15:00,76.08,76.1,75.97,76.0,33657.0,70.858,70.8766,70.7555,70.7834,33657.0
2023-10-11 13:20:00,76.0,76.06,75.97,76.02,21788.0,70.7834,70.8393,70.7555,70.8021,21788.0
2023-10-11 13:25:00,76.01,76.07,75.98,76.07,41847.0,70.7928,70.8486,70.7648,70.8486,41847.0
2023-10-11 13:30:00,76.07,76.09,76.04,76.09,30251.0,70.8486,70.8673,70.8207,70.8673,30251.0
2023-10-11 13:35:00,76.09,76.12,76.03,76.08,23049.0,70.8673,70.8952,70.8114,70.858,23049.0
2023-10-11 13:40:00,76.08,76.11,76.06,76.09,26231.0,70.858,70.8859,70.8393,70.8673,26231.0
2023-10-11 13:45:00,76.09,76.12,76.05,76.08,22755.0,70.8673,70.8952,70.83,70.858,22755.0
2023-10-11 13:50:00,76.09,76.17,76.08,76.16,72407.0,70.8673,70.9418,70.858,70.9325,72407.0
2023-10-11 13:55:00,76.16,76.19,76.15,76.15,25551.0,70.9325,70.9604,70.9231,70.9231,25551.0
2023-10-11 14:00:00,76.16,76.28,76.16,76.2,30604.0,70.9325,71.0442,70.9325,70.9697,30604.0
2023-10-11 14:05:00,76.19,76.24,76.17,76.22,53609.0,70.9604,71.007,70.9418,70.9883,53609.0
2023-10-11 14:10:00,76.21,76.3,76.2,76.24,30172.0,70.979,71.0629,70.9697,71.007,30172.0
2023-10-11 14:15:00,76.24,76.31,76.24,76.28,49272.0,71.007,71.0722,71.007,71.0442,49272.0
2023-10-11 14:20:00,76.3,76.48,76.29,76.48,40422.0,71.0629,71.2305,71.0535,71.2305,40422.0
2023-10-11 14:25:00,76.47,76.52,76.41,76.42,20647.0,71.2212,71.2678,71.1653,71.1746,20647.0
2023-10-11 14:30:00,76.42,76.56,76.42,76.56,24362.0,71.1746,71.305,71.1746,71.305,24362.0
2023-10-11 14:35:00,76.57,76.61,76.53,76.53,27054.0,71.3143,71.3516,71.2771,71.2771,27054.0
2023-10-11 14:40:00,76.52,76.57,76.47,76.56,44288.0,71.2678,71.3143,71.2212,71.305,44288.0
2023-10-11 14:45:00,76.56,76.62,76.54,76.6,22058.0,71.305,71.3609,71.2864,71.3423,22058.0
2023-10-11 14:50:00,76.59,76.63,76.58,76.62,18444.0,71.3329,71.3702,71.3236,71.3609,18444.0
2023-10-11 14:55:00,76.62,76.65,76.58,76.64,25899.0,71.3609,71.3888,71.3236,71.3795,25899.0
2023-10-11 15:00:00,76.63,76.77,76.61,76.73,57183.0,71.3702,71.5006,71.3516,71.4633,57183.0
2023-10-11 15:05:00,76.73,76.76,76.7,76.74,26670.0,71.4633,71.4913,71.4354,71.4727,26670.0
2023-10-11 15:10:00,76.75,76.79,76.74,76.77,27685.0,71.482,71.5192,71.4727,71.5006,27685.0
2023-10-11 15:15:00,76.77,76.82,76.72,76.82,241022.0,71.5006,71.5472,71.454,71.5472,241022.0
2023-10-11 15:20:00,76.82,76.82,76.75,76.78,52505.0,71.5472,71.5472,71.482,71.5099,52505.0
2023-10-11 15:25:00,76.77,76.82,76.74,76.78,44688.0,71.5006,71.5472,71.4727,71.5099,44688.0
2023-10-11 15:30:00,76.78,76.82,76.68,76.76,59444.0,71.5099,71.5472,71.4168,71.4913,59444.0
2023-10-11 15:35:00,76.76,76.77,76.66,76.76,44224.0,71.4913,71.5006,71.3981,71.4913,44224.0
2023-10-11 15:40:00,76.75,76.75,76.64,76.72,66754.0,71.482,71.482,71.3795,71.454,66754.0
2023-10-11 15:45:00,76.71,76.77,76.69,76.7,107247.0,71.4447,71.5006,71.4261,71.4354,107247.0
2023-10-11 15:50:00,76.7,76.79,76.7,76.77,136111.0,71.4354,71.5192,71.4354,71.5006,136111.0
2023-10-11 15:55:00,76.76,76.85,76.73,76.82,295048.0,71.4913,71.5751,71.4633,71.5472,295048.0
2023-10-12 09:30:00,76.56,76.65,76.26,76.29,155166.0,71.305,71.3888,71.0256,71.0535,155166.0
2023-10-12 09:35:00,76.28,76.39,76.17,76.17,113376.0,71.0442,71.1467,70.9418,70.9418,113376.0
2023-10-12 09:40:00,76.17,76.44,76.17,76.33,66098.0,70.9418,71.1932,70.9418,71.0908,66098.0
2023-10-12 09:45:00,76.31,76.39,76.07,76.15,109611.0,71.0722,71.1467,70.8486,70.9231,109611.0
2023-10-12 09:50:00,76.16,76.27,76.12,76.13,71907.0,70.9325,71.0349,70.8952,70.9045,71907.0
2023-10-12 09:55:00,76.13,76.13,75.99,76.07,46635.0,70.9045,70.9045,70.7741,70.8486,46635.0
2023-10-12 10:00:00,76.06,76.09,76.0,76.04,41262.0,70.8393,70.8673,70.7834,70.8207,41262.0
2023-10-12 10:05:00,76.03,76.06,75.97,76.01,36467.0,70.8114,70.8393,70.7555,70.7928,36467.0
2023-10-12 10:10:00,76.0,76.04,75.92,75.95,49139.0,70.7834,70.8207,70.7089,70.7369,49139.0
2023-10-12 10:15:00,75.94,75.95,75.86,75.9,48764.0,70.7276,70.7369,70.6531,70.6903,48764.0
2023-10-12 10:20:00,75.88,75.88,75.74,75.76,33674.0,70.6717,70.6717,70.5413,70.5599,33674.0
2023-10-12 10:25:00,75.76,75.84,75.72,75.76,51280.0,70.5599,70.6344,70.5227,70.5599,51280.0
2023-10-12 10:30:00,75.76,75.84,75.75,75.79,28862.0,70.5599,70.6344,70.5506,70.5879,28862.0
2023-10-12 10:35:00,75.79,75.79,75.7,75.7,31481.0,70.5879,70.5879,70.504,70.504,31481.0
2023-10-12 10:40:00,75.71,75.74,75.59,75.6,40267.0,70.5134,70.5413,70.4016,70.4109,40267.0
2023-10-12 10:45:00,75.59,75.81,75.58,75.8,59144.0,70.4016,70.6065,70.3923,70.5972,59144.0
2023-10-12 10:50:00,75.81,75.82,75.74,75.77,41729.0,70.6065,70.6158,70.5413,70.5692,41729.0
2023-10-12 10:55:00,75.77,75.87,75.75,75.84,75653.0,70.5692,70.6624,70.5506,70.6344,75653.0
2023-10-12 11:00:00,75.84,75.9,75.75,75.81,69197.0,70.6344,70.6903,70.5506,70.6065,69197.0
2023-10-12 11:05:00,75.81,75.87,75.78,75.86,71371.0,70.6065,70.6624,70.5785,70.6531,71371.0
2023-10-12 11:10:00,75.86,75.94,75.82,75.93,20183.0,70.6531,70.7276,70.6158,70.7182,20183.0
2023-10-12 11:15:00,75.93,76.01,75.89,76.01,24432.0,70.7182,70.7928,70.681,70.7928,24432.0
2023-10-12 11:20:00,76.01,76.07,75.95,76.0,59206.0,70.7928,70.8486,70.7369,70.7834,59206.0
2023-10-12 11:25:00,76.0,76.1,75.97,76.06,22073.0,70.7834,70.8766,70.7555,70.8393,22073.0
2023-10-12 11:30:00,76.06,76.07,75.98,76.04,32357.0,70.8393,70.8486,70.7648,70.8207,32357.0
2023-10-12 11:35:00,76.03,76.05,75.98,76.05,39192.0,70.8114,70.83,70.7648,70.83,39192.0
2023-10-12 11:40:00,76.05,76.08,76.01,76.06,23253.0,70.83,70.858,70.7928,70.8393,23253.0
2023-10-12 11:45:00,76.05,76.06,75.93,75.95,53788.0,70.83,70.8393,70.7182,70.7369,53788.0
2023-10-12 11:50:00,75.94,76.01,75.93,76.0,28165.0,70.7276,70.7928,70.7182,70.7834,28165.0
2023-10-12 11:55:00,76.0,76.11,75.99,76.1,38417.0,70.7834,70.8859,70.7741,70.8766,38417.0
2023-10-12 12:00:00,76.09,76.18,76.09,76.11,30072.0,70.8673,70.9511,70.8673,70.8859,30072.0
2023-10-12 12:05:00,76.11,76.18,76.11,76.17,38916.0,70.8859,70.9511,70.8859,70.9418,38916.0
2023-10-12 12:10:00,76.18,76.21,76.14,76.2,19767.0,70.9511,70.979,70.9138,70.9697,19767.0
2023-10-12 12:15:00,76.19,76.26,76.19,76.25,23531.0,70.9604,71.0256,70.9604,71.0163,23531.0
2023-10-12 12:20:00,76.24,76.33,76.2,76.31,37950.0,71.007,71.0908,70.9697,71.0722,37950.0
2023-10-12 12:25:00,76.31,76.32,76.26,76.28,15031.0,71.0722,71.0815,71.0256,71.0442,15031.0
2023-10-12 12:30:00,76.28,76.3,76.25,76.28,12277.0,71.0442,71.0629,71.0163,71.0442,12277.0
2023-10-12 12:35:00,76.28,76.32,76.22,76.3,18562.0,71.0442,71.0815,70.9883,71.0629,18562.0
2023-10-12 12:40:00,76.31,76.33,76.27,76.29,38084.0,71.0722,71.0908,71.0349,71.0535,38084.0
2023-10-12 12:45:00,76.28,76.29,76.22,76.23,51250.0,71.0442,71.0535,70.9883,70.9977,51250.0
2023-10-12 12:50:00,76.23,76.26,76.2,76.22,81276.0,70.9977,71.0256,70.9697,70.9883,81276.0
2023-10-12 12:55:00,76.22,76.22,76.14,76.17,19271.0,70.9883,70.9883,70.9138,70.9418,19271.0
2023-10-12 13:00:00,76.17,76.18,75.86,75.93,85022.0,70.9418,70.9511,70.6531,70.7182,85022.0
2023-10-12 13:05:00,75.92,75.92,75.69,75.76,97843.0,70.7089,70.7089,70.4947,70.5599,97843.0
2023-10-12 13:10:00,75.75,75.83,75.72,75.8,35849.0,70.5506,70.6251,70.5227,70.5972,35849.0
2023-10-12 13:15:00,75.8,75.8,75.7,75.76,22392.0,70.5972,70.5972,70.504,70.5599,22392.0
2023-10-12 13:20:00,75.76,75.79,75.73,75.76,26235.0,70.5599,70.5879,70.532,70.5599,26235.0
2023-10-12 13:25:00,75.76,75.76,75.6,75.61,41259.0,70.5599,70.5599,70.4109,70.4202,41259.0
2023-10-12 13:30:00,75.59,75.62,75.54,75.54,60759.0,70.4016,70.4295,70.355,70.355,60759.0
2023-10-12 13:35:00,75.55,75.56,75.44,75.45,60222.0,70.3643,70.3736,70.2619,70.2712,60222.0
2023-10-12 13:40:00,75.44,75.49,75.42,75.42,29718.0,70.2619,70.3085,70.2433,70.2433,29718.0
2023-10-12 13:45:00,75.42,75.48,75.4,75.43,28080.0,70.2433,70.2991,70.2246,70.2526,28080.0
2023-10-12 13:50:00,75.43,75.49,75.38,75.42,25891.0,70.2526,70.3085,70.206,70.2433,25891.0
2023-10-12 13:55:00,75.42,75.46,75.35,75.37,19195.0,70.2433,70.2805,70.1781,70.1967,19195.0
2023-10-12 14:00:00,75.38,75.49,75.38,75.38,19073.0,70.206,70.3085,70.206,70.206,19073.0
2023-10-12 14:05:00,75.38,75.43,75.36,75.39,36488.0,70.206,70.2526,70.1874,70.2153,36488.0
2023-10-12 14:10:00,75.37,75.39,75.3,75.37,22359.0,70.1967,70.2153,70.1315,70.1967,22359.0
2023-10-12 14:15:00,75.36,75.39,75.29,75.31,43632.0,70.1874,70.2153,70.1222,70.1408,43632.0
2023-10-12 14:20:00,75.32,75.53,75.32,75.5,93123.0,70.1501,70.3457,70.1501,70.3178,93123.0
2023-10-12 14:25:00,75.49,75.55,75.45,75.54,33184.0,70.3085,70.3643,70.2712,70.355,33184.0
2023-10-12 14:30:00,75.53,75.59,75.48,75.59,37431.0,70.3457,70.4016,70.2991,70.4016,37431.0
2023-10-12 14:35:00,75.58,75.62,75.52,75.55,38475.0,70.3923,70.4295,70.3364,70.3643,38475.0
2023-10-12 14:40:00,75.55,75.55,75.49,75.53,48160.0,70.3643,70.3643,70.3085,70.3457,48160.0
2023-10-12 14:45:00,75.53,75.62,75.5,75.62,61048.0,70.3457,70.4295,70.3178,70.4295,61048.0
2023-10-12 14:50:00,75.61,75.64,75.56,75.59,68605.0,70.4202,70.4482,70.3736,70.4016,68605.0
2023-10-12 14:55:00,75.59,75.61,75.54,75.56,33562.0,70.4016,70.4202,70.355,70.3736,33562.0
2023-10-12 15:00:00,75.56,75.61,75.54,75.57,24296.0,70.3736,70.4202,70.355,70.383,24296.0
2023-10-12 15:05:00,75.57,75.65,75.52,75.64,23557.0,70.383,70.4575,70.3364,70.4482,23557.0
2023-10-12 15:10:00,75.63,75.65,75.54,75.58,61456.0,70.4388,70.4575,70.355,70.3923,61456.0
2023-10-12 15:15:00,75.58,75.69,75.56,75.69,46297.0,70.3923,70.4947,70.3736,70.4947,46297.0
2023-10-12 15:20:00,75.68,75.69,75.64,75.64,44586.0,70.4854,70.4947,70.4482,70.4482,44586.0
2023-10-12 15:25:00,75.65,75.65,75.58,75.64,49568.0,70.4575,70.4575,70.3923,70.4482,49568.0
2023-10-12 15:30:00,75.64,75.76,75.61,75.72,68779.0,70.4482,70.5599,70.4202,70.5227,68779.0
2023-10-12 15:35:00,75.72,75.84,75.72,75.83,43177.0,70.5227,70.6344,70.5227,70.6251,43177.0
2023-10-12 15:40:00,75.84,75.85,75.71,75.72,48552.0,70.6344,70.6437,70.5134,70.5227,48552.0
2023-10-12 15:45:00,75.71,75.72,75.66,75.71,60235.0,70.5134,70.5227,70.4668,70.5134,60235.0
2023-10-12 15:50:00,75.71,75.8,75.66,75.68,110468.0,70.5134,70.5972,70.4668,70.4854,110468.0
2023-10-12 15:55:00,75.67,75.7,75.65,75.67,223811.0,70.4761,70.504,70.4575,70.4761,223811.0
2023-10-13 09:30:00,76.04,76.26,75.71,75.77,150244.0,70.8207,71.0256,70.5134,70.5692,150244.0
2023-10-13 09:35:00,75.78,75.84,75.64,75.69,171668.0,70.5785,70.6344,70.4482,70.4947,171668.0
2023-10-13 09:40:00,75.71,75.79,75.55,75.57,125202.0,70.5134,70.5879,70.3643,70.383,125202.0
2023-10-13 09:45:00,75.59,75.79,75.55,75.77,63299.0,70.4016,70.5879,70.3643,70.5692,63299.0
2023-10-13 09:50:00,75.78,75.88,75.73,75.8,130192.0,70.5785,70.6717,70.532,70.5972,130192.0
2023-10-13 09:55:00,75.79,75.82,75.43,75.51,79169.0,70.5879,70.6158,70.2526,70.3271,79169.0
2023-10-13 10:00:00,75.49,75.54,75.37,75.46,85430.0,70.3085,70.355,70.1967,70.2805,85430.0
2023-10-13 10:05:00,75.48,75.59,75.47,75.55,66948.0,70.2991,70.4016,70.2898,70.3643,66948.0
2023-10-13 10:10:00,75.56,75.65,75.55,75.56,76357.0,70.3736,70.4575,70.3643,70.3736,76357.0
2023-10-13 10:15:00,75.58,75.62,75.53,75.62,36903.0,70.3923,70.4295,70.3457,70.4295,36903.0
2023-10-13 10:20:00,75.62,75.76,75.62,75.75,96780.0,70.4295,70.5599,70.4295,70.5506,96780.0
2023-10-13 10:25:00,75.75,75.84,75.73,75.82,65138.0,70.5506,70.6344,70.532,70.6158,65138.0
2023-10-13 10:30:00,75.81,75.96,75.77,75.95,50159.0,70.6065,70.7462,70.5692,70.7369,50159.0
2023-10-13 10:35:00,75.95,75.95,75.66,75.67,31147.0,70.7369,70.7369,70.4668,70.4761,31147.0
2023-10-13 10:40:00,75.67,75.68,75.57,75.61,28720.0,70.4761,70.4854,70.383,70.4202,28720.0
2023-10-13 10:45:00,75.61,75.67,75.55,75.63,31525.0,70.4202,70.4761,70.3643,70.4388,31525.0
2023-10-13 10:50:00,75.62,75.62,75.4,75.44,48419.0,70.4295,70.4295,70.2246,70.2619,48419.0
2023-10-13 10:55:00,75.45,75.46,75.32,75.35,29030.0,70.2712,70.2805,70.1501,70.1781,29030.0
2023-10-13 11:00:00,75.33,75.36,75.27,75.27,35153.0,70.1594,70.1874,70.1036,70.1036,35153.0
2023-10-13 11:05:00,75.25,75.28,75.15,75.28,57013.0,70.0849,70.1129,69.9918,70.1129,57013.0
2023-10-13 11:10:00,75.29,75.34,75.27,75.34,59602.0,70.1222,70.1687,70.1036,70.1687,59602.0
2023-10-13 11:15:00,75.34,75.49,75.32,75.47,34571.0,70.1687,70.3085,70.1501,70.2898,34571.0
2023-10-13 11:20:00,75.46,75.54,75.39,75.4,53727.0,70.2805,70.355,70.2153,70.2246,53727.0
2023-10-13 11:25:00,75.4,75.5,75.38,75.5,34267.0,70.2246,70.3178,70.206,70.3178,34267.0
2023-10-13 11:30:00,75.49,75.49,75.43,75.46,38889.0,70.3085,70.3085,70.2526,70.2805,38889.0
2023-10-13 11:35:00,75.46,75.55,75.46,75.53,44586.0,70.2805,70.3643,70.2805,70.3457,44586.0
2023-10-13 11:40:00,75.54,75.59,75.51,75.55,36325.0,70.355,70.4016,70.3271,70.3643,36325.0
2023-10-13 11:45:00,75.55,75.57,75.48,75.5,51248.0,70.3643,70.383,70.2991,70.3178,51248.0
2023-10-13 11:50:00,75.5,75.5,75.37,75.39,31893.0,70.3178,70.3178,70.1967,70.2153,31893.0
2023-10-13 11:55:00,75.38,75.38,75.24,75.3,32113.0,70.206,70.206,70.0756,70.1315,32113.0
2023-10-13 12:00:00,75.29,75.4,75.27,75.39,28815.0,70.1222,70.2246,70.1036,70.2153,28815.0
2023-10-13 12:05:00,75.4,75.43,75.36,75.42,32419.0,70.2246,70.2526,70.1874,70.2433,32419.0
2023-10-13 12:10:00,75.41,75.41,75.3,75.3,22288.0,70.2339,70.2339,70.1315,70.1315,22288.0
2023-10-13 12:15:00,75.29,75.45,75.29,75.41,35902.0,70.1222,70.2712,70.1222,70.2339,35902.0
2023-10-13 12:20:00,75.43,75.48,75.41,75.42,44580.0,70.2526,70.2991,70.2339,70.2433,44580.0
2023-10-13 12:25:00,75.42,75.46,75.41,75.45,22919.0,70.2433,70.2805,70.2339,70.2712,22919.0
2023-10-13 12:30:00,75.47,75.55,75.44,75.52,41669.0,70.2898,70.3643,70.2619,70.3364,41669.0
2023-10-13 12:35:00,75.52,75.55,75.47,75.48,53115.0,70.3364,70.3643,70.2898,70.2991,53115.0
2023-10-13 12:40:00,75.48,75.54,75.46,75.52,15769.0,70.2991,70.355,70.2805,70.3364,15769.0
2023-10-13 12:45:00,75.52,75.55,75.44,75.44,34380.0,70.3364,70.3643,70.2619,70.2619,34380.0
2023-10-13 12:50:00,75.43,75.43,75.24,75.36,79129.0,70.2526,70.2526,70.0756,70.1874,79129.0
2023-10-13 12:55:00,75.36,75.42,75.34,75.42,39736.0,70.1874,70.2433,70.1687,70.2433,39736.0
2023-10-13 13:00:00,75.43,75.54,75.41,75.45,57405.0,70.2526,70.355,70.2339,70.2712,57405.0
2023-10-13 13:05:00,75.45,75.45,75.34,75.42,49906.0,70.2712,70.2712,70.1687,70.2433,49906.0
2023-10-13 13:10:00,75.42,75.48,75.34,75.34,103489.0,70.2433,70.2991,70.1687,70.1687,103489.0
2023-10-13 13:15:00,75.34,75.45,75.33,75.41,22976.0,70.1687,70.2712,70.1594,70.2339,22976.0
2023-10-13 13:20:00,75.42,75.47,75.35,75.41,43950.0,70.2433,70.2898,70.1781,70.2339,43950.0
2023-10-13 13:25:00,75.41,75.44,75.29,75.31,64751.0,70.2339,70.2619,70.1222,70.1408,64751.0
2023-10-13 13:30:00,75.31,75.34,75.26,75.34,25931.0,70.1408,70.1687,70.0942,70.1687,25931.0
2023-10-13 13:35:00,75.33,75.36,75.26,75.34,68432.0,70.1594,70.1874,70.0942,70.1687,68432.0
2023-10-13 13:40:00,75.34,75.65,75.33,75.59,120015.0,70.1687,70.4575,70.1594,70.4016,120015.0
2023-10-13 13:45:00,75.59,75.61,75.51,75.54,79698.0,70.4016,70.4202,70.3271,70.355,79698.0
2023-10-13 13:50:00,75.55,75.59,75.54,75.58,22190.0,70.3643,70.4016,70.355,70.3923,22190.0
2023-10-13 13:55:00,75.58,75.61,75.55,75.56,41996.0,70.3923,70.4202,70.3643,70.3736,41996.0
2023-10-13 14:00:00,75.56,75.58,75.52,75.54,43770.0,70.3736,70.3923,70.3364,70.355,43770.0
2023-10-13 14:05:00,75.53,75.67,75.52,75.62,54961.0,70.3457,70.4761,70.3364,70.4295,54961.0
2023-10-13 14:10:00,75.62,75.7,75.6,75.64,30156.0,70.4295,70.504,70.4109,70.4482,30156.0
2023-10-13 14:15:00,75.65,75.7,75.61,75.68,35476.0,70.4575,70.504,70.4202,70.4854,35476.0
2023-10-13 14:20:00,75.68,75.72,75.6,75.6,25541.0,70.4854,70.5227,70.4109,70.4109,25541.0
2023-10-13 14:25:00,75.61,75.63,75.54,75.61,34378.0,70.4202,70.4388,70.355,70.4202,34378.0
2023-10-13 14:30:00,75.6,75.66,75.58,75.61,59286.0,70.4109,70.4668,70.3923,70.4202,59286.0
2023-10-13 14:35:00,75.61,75.62,75.47,75.48,76217.0,70.4202,70.4295,70.2898,70.2991,76217.0
2023-10-13 14:40:00,75.48,75.51,75.42,75.42,46700.0,70.2991,70.3271,70.2433,70.2433,46700.0
2023-10-13 14:45:00,75.42,75.44,75.31,75.31,46775.0,70.2433,70.2619,70.1408,70.1408,46775.0
2023-10-13 14:50:00,75.3,75.49,75.29,75.49,51829.0,70.1315,70.3085,70.1222,70.3085,51829.0
2023-10-13 14:55:00,75.49,75.5,75.41,75.47,38763.0,70.3085,70.3178,70.2339,70.2898,38763.0
2023-10-13 15:00:00,75.46,75.52,75.41,75.48,51818.0,70.2805,70.3364,70.2339,70.2991,51818.0
2023-10-13 15:05:00,75.48,75.48,75.3,75.43,49561.0,70.2991,70.2991,70.1315,70.2526,49561.0
2023-10-13 15:10:00,75.43,75.57,75.39,75.49,66251.0,70.2526,70.383,70.2153,70.3085,66251.0
2023-10-13 15:15:00,75.48,75.49,75.4,75.42,174956.0,70.2991,70.3085,70.2246,70.2433,174956.0
2023-10-13 15:20:00,75.42,75.46,75.39,75.45,63020.0,70.2433,70.2805,70.2153,70.2712,63020.0
2023-10-13 15:25:00,75.44,75.44,75.26,75.3,99553.0,70.2619,70.2619,70.0942,70.1315,99553.0
2023-10-13 15:30:00,75.3,75.46,75.3,75.41,63439.0,70.1315,70.2805,70.1315,70.2339,63439.0
2023-10-13 15:35:00,75.41,75.43,75.33,75.35,129748.0,70.2339,70.2526,70.1594,70.1781,129748.0
2023-10-13 15:40:00,75.34,75.37,75.27,75.28,69468.0,70.1687,70.1967,70.1036,70.1129,69468.0
2023-10-13 15:45:00,75.3,75.4,75.27,75.4,115097.0,70.1315,70.2246,70.1036,70.2246,115097.0
2023-10-13 15:50:00,75.39,75.5,75.33,75.5,148821.0,70.2153,70.3178,70.1594,70.3178,148821.0
2023-10-13 15:55:00,75.5,75.52,75.43,75.52,287789.0,70.3178,70.3364,70.2526,70.3364,287789.0
2023-10-16 09:30:00,76.02,76.22,75.9,75.98,171718.0,70.8021,70.9883,70.6903,70.7648,171718.0
2023-10-16 09:35:00,75.94,75.95,75.47,75.51,111994.0,70.7276,70.7369,70.2898,70.3271,111994.0
2023-10-16 09:40:00,75.51,75.54,75.24,75.52,74083.0,70.3271,70.355,70.0756,70.3364,74083.0
2023-10-16 09:45:00,75.53,75.75,75.51,75.75,55421.0,70.3457,70.5506,70.3271,70.5506,55421.0
2023-10-16 09:50:00,75.75,75.98,75.74,75.83,34171.0,70.5506,70.7648,70.5413,70.6251,34171.0
2023-10-16 09:55:00,75.83,75.84,75.54,75.58,40812.0,70.6251,70.6344,70.355,70.3923,40812.0
2023-10-16 10:00:00,75.58,75.58,75.4,75.45,59713.0,70.3923,70.3923,70.2246,70.2712,59713.0
2023-10-16 10:05:00,75.45,75.49,75.36,75.49,28723.0,70.2712,70.3085,70.1874,70.3085,28723.0
2023-10-16 10:10:00,75.5,75.72,75.49,75.72,43141.0,70.3178,70.5227,70.3085,70.5227,43141.0
2023-10-16 10:15:00,75.72,75.82,75.71,75.78,29604.0,70.5227,70.6158,70.5134,70.5785,29604.0
2023-10-16 10:20:00,75.77,75.86,75.76,75.77,68133.0,70.5692,70.6531,70.5599,70.5692,68133.0
2023-10-16 10:25:00,75.79,75.98,75.78,75.98,35234.0,70.5879,70.7648,70.5785,70.7648,35234.0
2023-10-16 10:30:00,75.97,76.26,75.97,76.15,74419.0,70.7555,71.0256,70.7555,70.9231,74419.0
2023-10-16 10:35:00,76.16,76.24,76.15,76.16,33098.0,70.9325,71.007,70.9231,70.9325,33098.0
2023-10-16 10:40:00,76.16,76.22,76.12,76.22,21840.0,70.9325,70.9883,70.8952,70.9883,21840.0
2023-10-16 10:45:00,76.22,76.29,76.19,76.27,23517.0,70.9883,71.0535,70.9604,71.0349,23517.0
2023-10-16 10:50:00,76.27,76.32,76.24,76.26,57478.0,71.0349,71.0815,71.007,71.0256,57478.0
2023-10-16 10:55:00,76.26,76.38,76.24,76.37,45539.0,71.0256,71.1374,71.007,71.128,45539.0
2023-10-16 11:00:00,76.37,76.47,76.37,76.42,60298.0,71.128,71.2212,71.128,71.1746,60298.0
2023-10-16 11:05:00,76.42,76.44,76.37,76.38,19023.0,71.1746,71.1932,71.128,71.1374,19023.0
2023-10-16 11:10:00,76.38,76.39,76.25,76.25,31176.0,71.1374,71.1467,71.0163,71.0163,31176.0
2023-10-16 11:15:00,76.25,76.33,76.24,76.32,20602.0,71.0163,71.0908,71.007,71.0815,20602.0
2023-10-16 11:20:00,76.31,76.41,76.3,76.38,21000.0,71.0722,71.1653,71.0629,71.1374,21000.0
2023-10-16 11:25:00,76.38,76.39,76.33,76.35,20597.0,71.1374,71.1467,71.0908,71.1094,20597.0
2023-10-16 11:30:00,76.36,76.37,76.23,76.24,36499.0,71.1187,71.128,70.9977,71.007,36499.0
2023-10-16 11:35:00,76.25,76.26,76.15,76.23,54970.0,71.0163,71.0256,70.9231,70.9977,54970.0
2023-10-16 11:40:00,76.21,76.26,76.21,76.22,55712.0,70.979,71.0256,70.979,70.9883,55712.0
2023-10-16 11:45:00,76.22,76.25,76.16,76.24,176346.0,70.9883,71.0163,70.9325,71.007,176346.0
2023-10-16 11:50:00,76.24,76.28,76.22,76.27,21103.0,71.007,71.0442,70.9883,71.0349,21103.0
2023-10-16 11:55:00,76.26,76.33,76.23,76.31,14295.0,71.0256,71.0908,70.9977,71.0722,14295.0
2023-10-16 12:00:00,76.34,76.36,76.28,76.29,24032.0,71.1001,71.1187,71.0442,71.0535,24032.0
2023-10-16 12:05:00,76.28,76.36,76.28,76.34,15293.0,71.0442,71.1187,71.0442,71.1001,15293.0
2023-10-16 12:10:00,76.34,76.35,76.28,76.31,15816.0,71.1001,71.1094,71.0442,71.0722,15816.0
2023-10-16 12:15:00,76.31,76.34,76.29,76.31,16314.0,71.0722,71.1001,71.0535,71.0722,16314.0
2023-10-16 12:20:00,76.31,76.35,76.2,76.27,24560.0,71.0722,71.1094,70.9697,71.0349,24560.0
2023-10-16 12:25:00,76.28,76.28,76.24,76.27,133847.0,71.0442,71.0442,71.007,71.0349,133847.0
2023-10-16 12:30:00,76.27,76.31,76.25,76.28,22676.0,71.0349,71.0722,71.0163,71.0442,22676.0
2023-10-16 12:35:00,76.28,76.32,76.25,76.28,19560.0,71.0442,71.0815,71.0163,71.0442,19560.0
2023-10-16 12:40:00,76.28,76.32,76.27,76.3,13793.0,71.0442,71.0815,71.0349,71.0629,13793.0
2023-10-16 12:45:00,76.31,76.33,76.26,76.26,19663.0,71.0722,71.0908,71.0256,71.0256,19663.0
2023-10-16 12:50:00,76.27,76.3,76.21,76.24,28237.0,71.0349,71.0629,70.979,71.007,28237.0
2023-10-16 12:55:00,76.23,76.27,76.18,76.27,42836.0,70.9977,71.0349,70.9511,71.0349,42836.0
2023-10-16 13:00:00,76.26,76.34,76.25,76.34,17018.0,71.0256,71.1001,71.0163,71.1001,17018.0
2023-10-16 13:05:00,76.34,76.4,76.33,76.39,31718.0,71.1001,71.156,71.0908,71.1467,31718.0
2023-10-16 13:10:00,76.38,76.43,76.37,76.41,37050.0,71.1374,71.1839,71.128,71.1653,37050.0
2023-10-16 13:15:00,76.41,76.42,76.37,76.37,33315.0,71.1653,71.1746,71.128,71.128,33315.0
2023-10-16 13:20:00,76.37,76.37,76.15,76.25,88708.0,71.128,71.128,70.9231,71.0163,88708.0
2023-10-16 13:25:00,76.25,76.4,76.13,76.39,49097.0,71.0163,71.156,70.9045,71.1467,49097.0
2023-10-16 13:30:00,76.4,76.4,76.35,76.35,20892.0,71.156,71.156,71.1094,71.1094,20892.0
2023-10-16 13:35:00,76.35,76.46,76.35,76.45,29317.0,71.1094,71.2119,71.1094,71.2026,29317.0
2023-10-16 13:40:00,76.46,76.54,76.46,76.51,22213.0,71.2119,71.2864,71.2119,71.2584,22213.0
2023-10-16 13:45:00,76.51,76.54,76.48,76.53,12929.0,71.2584,71.2864,71.2305,71.2771,12929.0
2023-10-16 13:50:00,76.53,76.54,76.5,76.52,54588.0,71.2771,71.2864,71.2491,71.2678,54588.0
2023-10-16 13:55:00,76.53,76.6,76.53,76.57,17287.0,71.2771,71.3423,71.2771,71.3143,17287.0
2023-10-16 14:00:00,76.58,76.59,76.51,76.55,15784.0,71.3236,71.3329,71.2584,71.2957,15784.0
2023-10-16 14:05:00,76.56,76.57,76.53,76.56,19760.0,71.305,71.3143,71.2771,71.305,19760.0
2023-10-16 14:10:00,76.55,76.59,76.54,76.57,32757.0,71.2957,71.3329,71.2864,71.3143,32757.0
2023-10-16 14:15:00,76.57,76.6,76.55,76.59,17868.0,71.3143,71.3423,71.2957,71.3329,17868.0
2023-10-16 14:20:00,76.58,76.6,76.49,76.5,30860.0,71.3236,71.3423,71.2398,71.2491,30860.0
2023-10-16 14:25:00,76.49,76.5,76.4,76.41,32476.0,71.2398,71.2491,71.156,71.1653,32476.0
2023-10-16 14:30:00,76.4,76.45,76.37,76.44,21004.0,71.156,71.2026,71.128,71.1932,21004.0
2023-10-16 14:35:00,76.44,76.44,76.29,76.35,22927.0,71.1932,71.1932,71.0535,71.1094,22927.0
2023-10-16 14:40:00,76.34,76.37,76.32,76.37,19865.0,71.1001,71.128,71.0815,71.128,19865.0
2023-10-16 14:45:00,76.36,76.4,76.35,76.36,23578.0,71.1187,71.156,71.1094,71.1187,23578.0
2023-10-16 14:50:00,76.37,76.46,76.36,76.45,45278.0,71.128,71.2119,71.1187,71.2026,45278.0
2023-10-16 14:55:00,76.45,76.51,76.44,76.51,24290.0,71.2026,71.2584,71.1932,71.2584,24290.0
2023-10-16 15:00:00,76.51,76.52,76.38,76.44,21969.0,71.2584,71.2678,71.1374,71.1932,21969.0
2023-10-16 15:05:00,76.46,76.49,76.44,76.48,63103.0,71.2119,71.2398,71.1932,71.2305,63103.0
2023-10-16 15:10:00,76.49,76.53,76.44,76.46,105070.0,71.2398,71.2771,71.1932,71.2119,105070.0
2023-10-16 15:15:00,76.46,76.52,76.46,76.48,21909.0,71.2119,71.2678,71.2119,71.2305,21909.0
2023-10-16 15:20:00,76.49,76.6,76.49,76.58,20479.0,71.2398,71.3423,71.2398,71.3236,20479.0
2023-10-16 15:25:00,76.57,76.6,76.53,76.57,78092.0,71.3143,71.3423,71.2771,71.3143,78092.0
2023-10-16 15:30:00,76.57,76.59,76.47,76.48,39676.0,71.3143,71.3329,71.2212,71.2305,39676.0
2023-10-16 15:35:00,76.47,76.47,76.42,76.42,39250.0,71.2212,71.2212,71.1746,71.1746,39250.0
2023-10-16 15:40:00,76.43,76.54,76.41,76.46,123221.0,71.1839,71.2864,71.1653,71.2119,123221.0
2023-10-16 15:45:00,76.46,76.54,76.44,76.47,86251.0,71.2119,71.2864,71.1932,71.2212,86251.0
2023-10-16 15:50:00,76.45,76.45,76.31,76.41,88488.0,71.2026,71.2026,71.0722,71.1653,88488.0
2023-10-16 15:55:00,76.41,76.46,76.34,76.37,261216.0,71.1653,71.2119,71.1001,71.128,261216.0
2023-10-17 09:30:00,75.68,76.39,75.68,76.35,185052.0,70.4854,71.1467,70.4854,71.1094,185052.0
2023-10-17 09:35:00,76.36,76.63,76.23,76.62,165518.0,71.1187,71.3702,70.9977,71.3609,165518.0
2023-10-17 09:40:00,76.63,76.69,76.4,76.42,99988.0,71.3702,71.4261,71.156,71.1746,99988.0
2023-10-17 09:45:00,76.42,76.55,76.39,76.44,88933.0,71.1746,71.2957,71.1467,71.1932,88933.0
2023-10-17 09:50:00,76.45,76.61,76.42,76.44,95031.0,71.2026,71.3516,71.1746,71.1932,95031.0
2023-10-17 09:55:00,76.45,76.48,76.34,76.39,50049.0,71.2026,71.2305,71.1001,71.1467,50049.0
2023-10-17 10:00:00,76.38,76.47,76.3,76.32,67154.0,71.1374,71.2212,71.0629,71.0815,67154.0
2023-10-17 10:05:00,76.33,76.51,76.27,76.51,49469.0,71.0908,71.2584,71.0349,71.2584,49469.0
2023-10-17 10:10:00,76.51,76.71,76.45,76.71,45360.0,71.2584,71.4447,71.2026,71.4447,45360.0
2023-10-17 10:15:00,76.72,76.76,76.68,76.74,28525.0,71.454,71.4913,71.4168,71.4727,28525.0
2023-10-17 10:20:00,76.74,76.83,76.7,76.79,90068.0,71.4727,71.5565,71.4354,71.5192,90068.0
2023-10-17 10:25:00,76.8,76.87,76.75,76.77,41986.0,71.5285,71.5937,71.482,71.5006,41986.0
2023-10-17 10:30:00,76.77,76.78,76.62,76.67,63540.0,71.5006,71.5099,71.3609,71.4075,63540.0
2023-10-17 10:35:00,76.67,76.79,76.66,76.74,71480.0,71.4075,71.5192,71.3981,71.4727,71480.0
2023-10-17 10:40:00,76.73,76.76,76.58,76.65,85399.0,71.4633,71.4913,71.3236,71.3888,85399.0
2023-10-17 10:45:00,76.65,76.77,76.62,76.67,31560.0,71.3888,71.5006,71.3609,71.4075,31560.0
2023-10-17 10:50:00,76.67,76.68,76.61,76.65,30543.0,71.4075,71.4168,71.3516,71.3888,30543.0
2023-10-17 10:55:00,76.66,76.76,76.64,76.73,55232.0,71.3981,71.4913,71.3795,71.4633,55232.0
2023-10-17 11:00:00,76.73,76.77,76.65,76.76,34818.0,71.4633,71.5006,71.3888,71.4913,34818.0
2023-10-17 11:05:00,76.75,76.79,76.62,76.64,80826.0,71.482,71.5192,71.3609,71.3795,80826.0
2023-10-17 11:10:00,76.66,76.7,76.64,76.69,32403.0,71.3981,71.4354,71.3795,71.4261,32403.0
2023-10-17 11:15:00,76.7,76.8,76.69,76.8,70544.0,71.4354,71.5285,71.4261,71.5285,70544.0
2023-10-17 11:20:00,76.8,76.84,76.75,76.77,54845.0,71.5285,71.5658,71.482,71.5006,54845.0
2023-10-17 11:25:00,76.76,76.81,76.72,76.78,35170.0,71.4913,71.5378,71.454,71.5099,35170.0
2023-10-17 11:30:00,76.78,76.9,76.75,76.88,67751.0,71.5099,71.6217,71.482,71.603,67751.0
2023-10-17 11:35:00,76.88,76.95,76.87,76.95,66103.0,71.603,71.6682,71.5937,71.6682,66103.0
2023-10-17 11:40:00,76.95,77.1,76.91,77.05,67957.0,71.6682,71.8079,71.631,71.7614,67957.0
2023-10-17 11:45:00,77.06,77.11,76.99,77.1,179446.0,71.7707,71.8173,71.7055,71.8079,179446.0
2023-10-17 11:50:00,77.1,77.2,77.1,77.14,64978.0,71.8079,71.9011,71.8079,71.8452,64978.0
2023-10-17 11:55:00,77.15,77.17,77.1,77.13,47011.0,71.8545,71.8731,71.8079,71.8359,47011.0
2023-10-17 12:00:00,77.13,77.28,77.12,77.21,40792.0,71.8359,71.9756,71.8266,71.9104,40792.0
2023-10-17 12:05:00,77.21,77.25,77.14,77.2,17792.0,71.9104,71.9476,71.8452,71.9011,17792.0
2023-10-17 12:10:00,77.2,77.23,77.14,77.16,37108.0,71.9011,71.929,71.8452,71.8638,37108.0
2023-10-17 12:15:00,77.17,77.2,77.07,77.11,59215.0,71.8731,71.9011,71.78,71.8173,59215.0
2023-10-17 12:20:00,77.11,77.13,77.06,77.1,34501.0,71.8173,71.8359,71.7707,71.8079,34501.0
2023-10-17 12:25:00,77.1,77.2,77.1,77.2,30963.0,71.8079,71.9011,71.8079,71.9011,30963.0
2023-10-17 12:30:00,77.2,77.2,77.04,77.07,36666.0,71.9011,71.9011,71.7521,71.78,36666.0
2023-10-17 12:35:00,77.05,77.06,76.93,76.94,36622.0,71.7614,71.7707,71.6496,71.6589,36622.0
2023-10-17 12:40:00,76.94,76.95,76.9,76.91,27318.0,71.6589,71.6682,71.6217,71.631,27318.0
2023-10-17 12:45:00,76.91,76.91,76.75,76.77,42087.0,71.631,71.631,71.482,71.5006,42087.0
2023-10-17 12:50:00,76.77,76.81,76.69,76.79,57321.0,71.5006,71.5378,71.4261,71.5192,57321.0
2023-10-17 12:55:00,76.8,76.82,76.55,76.58,112339.0,71.5285,71.5472,71.2957,71.3236,112339.0
2023-10-17 13:00:00,76.58,76.58,76.33,76.46,215104.0,71.3236,71.3236,71.0908,71.2119,215104.0
2023-10-17 13:05:00,76.45,76.51,76.38,76.49,87416.0,71.2026,71.2584,71.1374,71.2398,87416.0
2023-10-17 13:10:00,76.48,76.49,76.38,76.38,40530.0,71.2305,71.2398,71.1374,71.1374,40530.0
2023-10-17 13:15:00,76.38,76.44,76.38,76.42,29362.0,71.1374,71.1932,71.1374,71.1746,29362.0
2023-10-17 13:20:00,76.4,76.45,76.38,76.39,30112.0,71.156,71.2026,71.1374,71.1467,30112.0
2023-10-17 13:25:00,76.39,76.45,76.38,76.43,33937.0,71.1467,71.2026,71.1374,71.1839,33937.0
2023-10-17 13:30:00,76.43,76.48,76.28,76.33,112578.0,71.1839,71.2305,71.0442,71.0908,112578.0
2023-10-17 13:35:00,76.34,76.37,76.3,76.33,20069.0,71.1001,71.128,71.0629,71.0908,20069.0
2023-10-17 13:40:00,76.34,76.36,76.27,76.31,43089.0,71.1001,71.1187,71.0349,71.0722,43089.0
2023-10-17 13:45:00,76.28,76.34,76.26,76.31,24001.0,71.0442,71.1001,71.0256,71.0722,24001.0
2023-10-17 13:50:00,76.3,76.3,76.13,76.15,66867.0,71.0629,71.0629,70.9045,70.9231,66867.0
2023-10-17 13:55:00,76.14,76.2,76.11,76.2,29804.0,70.9138,70.9697,70.8859,70.9697,29804.0
2023-10-17 14:00:00,76.2,76.21,76.11,76.13,54248.0,70.9697,70.979,70.8859,70.9045,54248.0
2023-10-17 14:05:00,76.13,76.16,76.08,76.16,34233.0,70.9045,70.9325,70.858,70.9325,34233.0
2023-10-17 14:10:00,76.16,76.18,76.04,76.09,37617.0,70.9325,70.9511,70.8207,70.8673,37617.0
2023-10-17 14:15:00,76.08,76.19,76.07,76.08,41717.0,70.858,70.9604,70.8486,70.858,41717.0
2023-10-17 14:20:00,76.08,76.14,76.08,76.11,23225.0,70.858,70.9138,70.858,70.8859,23225.0
2023-10-17 14:25:00,76.12,76.15,76.08,76.09,42174.0,70.8952,70.9231,70.858,70.8673,42174.0
2023-10-17 14:30:00,76.09,76.09,76.02,76.03,54751.0,70.8673,70.8673,70.8021,70.8114,54751.0
2023-10-17 14:35:00,76.03,76.08,75.97,76.07,47677.0,70.8114,70.858,70.7555,70.8486,47677.0
2023-10-17 14:40:00,76.07,76.17,76.07,76.12,58903.0,70.8486,70.9418,70.8486,70.8952,58903.0
2023-10-17 14:45:00,76.13,76.13,76.06,76.07,38212.0,70.9045,70.9045,70.8393,70.8486,38212.0
2023-10-17 14:50:00,76.08,76.08,75.86,75.88,42618.0,70.858,70.858,70.6531,70.6717,42618.0
2023-10-17 14:55:00,75.88,75.98,75.82,75.97,50163.0,70.6717,70.7648,70.6158,70.7555,50163.0
2023-10-17 15:00:00,75.97,76.0,75.93,75.98,55789.0,70.7555,70.7834,70.7182,70.7648,55789.0
2023-10-17 15:05:00,75.97,76.12,75.94,76.1,63000.0,70.7555,70.8952,70.7276,70.8766,63000.0
2023-10-17 15:10:00,76.11,76.15,76.08,76.1,35585.0,70.8859,70.9231,70.858,70.8766,35585.0
2023-10-17 15:15:00,76.11,76.14,76.08,76.12,45527.0,70.8859,70.9138,70.858,70.8952,45527.0
2023-10-17 15:20:00,76.12,76.22,76.11,76.2,62553.0,70.8952,70.9883,70.8859,70.9697,62553.0
2023-10-17 15:25:00,76.21,76.27,76.21,76.26,52808.0,70.979,71.0349,70.979,71.0256,52808.0
2023-10-17 15:30:00,76.27,76.31,76.22,76.24,53123.0,71.0349,71.0722,70.9883,71.007,53123.0
2023-10-17 15:35:00,76.24,76.25,76.16,76.18,39849.0,71.007,71.0163,70.9325,70.9511,39849.0
2023-10-17 15:40:00,76.18,76.2,76.12,76.15,47319.0,70.9511,70.9697,70.8952,70.9231,47319.0
2023-10-17 15:45:00,76.14,76.21,76.12,76.17,65942.0,70.9138,70.979,70.8952,70.9418,65942.0
2023-10-17 15:50:00,76.17,76.26,76.17,76.25,106475.0,70.9418,71.0256,70.9418,71.0163,106475.0
2023-10-17 15:55:00,76.25,76.31,76.24,76.29,147618.0,71.0163,71.0722,71.007,71.0535,147618.0
2023-10-18 09:30:00,75.7,75.97,75.7,75.81,162466.0,70.504,70.7555,70.504,70.6065,162466.0
2023-10-18 09:35:00,75.8,75.82,75.49,75.5,106898.0,70.5972,70.6158,70.3085,70.3178,106898.0
2023-10-18 09:40:00,75.51,75.51,75.29,75.37,85583.0,70.3271,70.3271,70.1222,70.1967,85583.0
2023-10-18 09:45:00,75.36,75.57,75.35,75.43,68214.0,70.1874,70.383,70.1781,70.2526,68214.0
2023-10-18 09:50:00,75.44,75.45,75.22,75.31,51439.0,70.2619,70.2712,70.057,70.1408,51439.0
2023-10-18 09:55:00,75.34,75.37,75.25,75.3,33053.0,70.1687,70.1967,70.0849,70.1315,33053.0
2023-10-18 10:00:00,75.3,75.31,75.03,75.23,90229.0,70.1315,70.1408,69.88,70.0663,90229.0
2023-10-18 10:05:00,75.22,75.46,75.21,75.41,35602.0,70.057,70.2805,70.0477,70.2339,35602.0
2023-10-18 10:10:00,75.4,75.46,75.37,75.46,26806.0,70.2246,70.2805,70.1967,70.2805,26806.0
2023-10-18 10:15:00,75.44,75.64,75.4,75.64,39664.0,70.2619,70.4482,70.2246,70.4482,39664.0
2023-10-18 10:20:00,75.64,75.68,75.61,75.62,37051.0,70.4482,70.4854,70.4202,70.4295,37051.0
2023-10-18 10:25:00,75.62,75.63,75.31,75.31,69078.0,70.4295,70.4388,70.1408,70.1408,69078.0
2023-10-18 10:30:00,75.31,75.5,75.28,75.42,48772.0,70.1408,70.3178,70.1129,70.2433,48772.0
2023-10-18 10:35:00,75.41,75.47,75.41,75.44,37684.0,70.2339,70.2898,70.2339,70.2619,37684.0
2023-10-18 10:40:00,75.41,75.42,75.36,75.37,30228.0,70.2339,70.2433,70.1874,70.1967,30228.0
2023-10-18 10:45:00,75.37,75.4,75.19,75.19,33232.0,70.1967,70.2246,70.029,70.029,33232.0
2023-10-18 10:50:00,75.18,75.21,75.07,75.1,26321.0,70.0197,70.0477,69.9173,69.9452,26321.0
2023-10-18 10:55:00,75.1,75.25,75.09,75.23,32588.0,69.9452,70.0849,69.9359,70.0663,32588.0
2023-10-18 11:00:00,75.23,75.32,75.2,75.29,24809.0,70.0663,70.1501,70.0384,70.1222,24809.0
2023-10-18 11:05:00,75.29,75.29,75.18,75.19,22315.0,70.1222,70.1222,70.0197,70.029,22315.0
2023-10-18 11:10:00,75.2,75.22,75.14,75.18,49953.0,70.0384,70.057,69.9825,70.0197,49953.0
2023-10-18 11:15:00,75.19,75.25,75.14,75.21,29444.0,70.029,70.0849,69.9825,70.0477,29444.0
2023-10-18 11:20:00,75.19,75.23,75.08,75.18,75605.0,70.029,70.0663,69.9266,70.0197,75605.0
2023-10-18 11:25:00,75.19,75.28,75.17,75.19,32837.0,70.029,70.1129,70.0104,70.029,32837.0
2023-10-18 11:30:00,75.19,75.19,75.1,75.11,26101.0,70.029,70.029,69.9452,69.9545,26101.0
2023-10-18 11:35:00,75.1,75.11,75.03,75.04,25463.0,69.9452,69.9545,69.88,69.8893,25463.0
2023-10-18 11:40:00,75.03,75.05,74.93,74.94,21117.0,69.88,69.8987,69.7869,69.7962,21117.0
2023-10-18 11:45:00,74.94,74.95,74.86,74.88,26519.0,69.7962,69.8055,69.7217,69.7403,26519.0
2023-10-18 11:50:00,74.9,74.96,74.89,74.92,28122.0,69.7589,69.8148,69.7496,69.7776,28122.0
2023-10-18 11:55:00,74.92,75.0,74.91,74.99,42363.0,69.7776,69.8521,69.7683,69.8428,42363.0
2023-10-18 12:00:00,74.99,75.21,74.93,75.19,101068.0,69.8428,70.0477,69.7869,70.029,101068.0
2023-10-18 12:05:00,75.19,75.19,75.02,75.09,48393.0,70.029,70.029,69.8707,69.9359,48393.0
2023-10-18 12:10:00,75.09,75.11,74.95,74.96,33393.0,69.9359,69.9545,69.8055,69.8148,33393.0
2023-10-18 12:15:00,74.95,74.99,74.92,74.95,19994.0,69.8055,69.8428,69.7776,69.8055,19994.0
2023-10-18 12:20:00,74.94,74.98,74.86,74.88,49393.0,69.7962,69.8335,69.7217,69.7403,49393.0
2023-10-18 12:25:00,74.89,74.93,74.85,74.9,27328.0,69.7496,69.7869,69.7124,69.7589,27328.0
2023-10-18 12:30:00,74.9,74.93,74.83,74.83,30763.0,69.7589,69.7869,69.6938,69.6938,30763.0
2023-10-18 12:35:00,74.82,74.89,74.81,74.85,59797.0,69.6844,69.7496,69.6751,69.7124,59797.0
2023-10-18 12:40:00,74.85,74.99,74.85,74.95,31878.0,69.7124,69.8428,69.7124,69.8055,31878.0
2023-10-18 12:45:00,74.95,74.98,74.93,74.94,53607.0,69.8055,69.8335,69.7869,69.7962,53607.0
2023-10-18 12:50:00,74.94,74.94,74.9,74.92,13408.0,69.7962,69.7962,69.7589,69.7776,13408.0
2023-10-18 12:55:00,74.92,74.93,74.89,74.91,16554.0,69.7776,69.7869,69.7496,69.7683,16554.0
2023-10-18 13:00:00,74.91,75.2,74.86,75.2,88236.0,69.7683,70.0384,69.7217,70.0384,88236.0
2023-10-18 13:05:00,75.21,75.26,75.14,75.24,55174.0,70.0477,70.0942,69.9825,70.0756,55174.0
2023-10-18 13:10:00,75.24,75.32,75.19,75.23,72452.0,70.0756,70.1501,70.029,70.0663,72452.0
2023-10-18 13:15:00,75.24,75.3,75.15,75.17,35321.0,70.0756,70.1315,69.9918,70.0104,35321.0
2023-10-18 13:20:00,75.17,75.18,75.08,75.09,23084.0,70.0104,70.0197,69.9266,69.9359,23084.0
2023-10-18 13:25:00,75.1,75.14,75.05,75.11,32403.0,69.9452,69.9825,69.8987,69.9545,32403.0
2023-10-18 13:30:00,75.09,75.09,74.89,74.92,46855.0,69.9359,69.9359,69.7496,69.7776,46855.0
2023-10-18 13:35:00,74.91,74.92,74.85,74.89,44003.0,69.7683,69.7776,69.7124,69.7496,44003.0
2023-10-18 13:40:00,74.88,75.04,74.88,75.03,20566.0,69.7403,69.8893,69.7403,69.88,20566.0
2023-10-18 13:45:00,75.03,75.06,74.97,75.05,28077.0,69.88,69.908,69.8241,69.8987,28077.0
2023-10-18 13:50:00,75.06,75.13,75.04,75.13,21384.0,69.908,69.9732,69.8893,69.9732,21384.0
2023-10-18 13:55:00,75.11,75.24,75.1,75.22,22848.0,69.9545,70.0756,69.9452,70.057,22848.0
2023-10-18 14:00:00,75.23,75.28,75.16,75.25,47679.0,70.0663,70.1129,70.0011,70.0849,47679.0
2023-10-18 14:05:00,75.26,75.45,75.22,75.38,81906.0,70.0942,70.2712,70.057,70.206,81906.0
2023-10-18 14:10:00,75.38,75.39,75.3,75.33,46924.0,70.206,70.2153,70.1315,70.1594,46924.0
2023-10-18 14:15:00,75.33,75.33,75.16,75.17,122831.0,70.1594,70.1594,70.0011,70.0104,122831.0
2023-10-18 14:20:00,75.17,75.2,75.15,75.19,23891.0,70.0104,70.0384,69.9918,70.029,23891.0
2023-10-18 14:25:00,75.19,75.2,75.07,75.12,36271.0,70.029,70.0384,69.9173,69.9638,36271.0
2023-10-18 14:30:00,75.11,75.24,75.09,75.19,41948.0,69.9545,70.0756,69.9359,70.029,41948.0
2023-10-18 14:35:00,75.19,75.19,75.06,75.09,28784.0,70.029,70.029,69.908,69.9359,28784.0
2023-10-18 14:40:00,75.09,75.13,75.03,75.07,34858.0,69.9359,69.9732,69.88,69.9173,34858.0
2023-10-18 14:45:00,75.07,75.11,75.05,75.07,55565.0,69.9173,69.9545,69.8987,69.9173,55565.0
2023-10-18 14:50:00,75.08,75.08,74.92,74.94,37551.0,69.9266,69.9266,69.7776,69.7962,37551.0
2023-10-18 14:55:00,74.95,75.04,74.93,75.03,27709.0,69.8055,69.8893,69.7869,69.88,27709.0
2023-10-18 15:00:00,75.01,75.01,74.91,74.96,45078.0,69.8614,69.8614,69.7683,69.8148,45078.0
2023-10-18 15:05:00,74.96,74.98,74.87,74.87,31190.0,69.8148,69.8335,69.731,69.731,31190.0
2023-10-18 15:10:00,74.88,74.94,74.87,74.92,44866.0,69.7403,69.7962,69.731,69.7776,44866.0
2023-10-18 15:15:00,74.92,75.01,74.88,74.95,49218.0,69.7776,69.8614,69.7403,69.8055,49218.0
2023-10-18 15:20:00,74.95,74.99,74.89,74.98,40218.0,69.8055,69.8428,69.7496,69.8335,40218.0
2023-10-18 15:25:00,74.98,74.99,74.87,74.92,35300.0,69.8335,69.8428,69.731,69.7776,35300.0
2023-10-18 15:30:00,74.93,75.03,74.92,74.98,67516.0,69.7869,69.88,69.7776,69.8335,67516.0
2023-10-18 15:35:00,74.99,75.0,74.9,74.91,56375.0,69.8428,69.8521,69.7589,69.7683,56375.0
2023-10-18 15:40:00,74.9,74.9,74.73,74.73,77013.0,69.7589,69.7589,69.6006,69.6006,77013.0
2023-10-18 15:45:00,74.73,74.73,74.6,74.67,176434.0,69.6006,69.6006,69.4795,69.5447,176434.0
2023-10-18 15:50:00,74.67,74.73,74.61,74.64,139533.0,69.5447,69.6006,69.4889,69.5168,139533.0
2023-10-18 15:55:00,74.64,74.7,74.6,74.61,256256.0,69.5168,69.5727,69.4795,69.4889,256256.0
2023-10-19 09:30:00,74.0,74.28,73.96,74.15,188796.0,68.9207,69.1815,68.8835,69.0604,188796.0
2023-10-19 09:35:00,74.15,74.22,73.87,74.18,113621.0,69.0604,69.1256,68.7996,69.0884,113621.0
2023-10-19 09:40:00,74.19,74.2,74.07,74.11,64543.0,69.0977,69.107,68.9859,69.0232,64543.0
2023-10-19 09:45:00,74.12,74.18,74.04,74.13,56794.0,69.0325,69.0884,68.958,69.0418,56794.0
2023-10-19 09:50:00,74.12,74.23,74.02,74.21,95331.0,69.0325,69.1349,68.9394,69.1163,95331.0
2023-10-19 09:55:00,74.21,74.26,74.11,74.25,93818.0,69.1163,69.1629,69.0232,69.1536,93818.0
2023-10-19 10:00:00,74.24,74.28,74.08,74.19,89188.0,69.1442,69.1815,68.9952,69.0977,89188.0
2023-10-19 10:05:00,74.16,74.19,74.11,74.12,45064.0,69.0697,69.0977,69.0232,69.0325,45064.0
2023-10-19 10:10:00,74.13,74.27,74.1,74.27,47154.0,69.0418,69.1722,69.0139,69.1722,47154.0
2023-10-19 10:15:00,74.29,74.3,73.97,74.0,83095.0,69.1908,69.2001,68.8928,68.9207,83095.0
2023-10-19 10:20:00,73.99,74.03,73.93,74.01,42371.0,68.9114,68.9487,68.8555,68.93,42371.0
2023-10-19 10:25:00,74.01,74.01,73.82,73.83,55352.0,68.93,68.93,68.7531,68.7624,55352.0
2023-10-19 10:30:00,73.84,73.84,73.69,73.76,46823.0,68.7717,68.7717,68.632,68.6972,46823.0
2023-10-19 10:35:00,73.76,73.89,73.71,73.72,134613.0,68.6972,68.8183,68.6506,68.6599,134613.0
2023-10-19 10:40:00,73.71,73.87,73.65,73.81,79618.0,68.6506,68.7996,68.5947,68.7438,79618.0
2023-10-19 10:45:00,73.79,73.87,73.76,73.82,18446.0,68.7251,68.7996,68.6972,68.7531,18446.0
2023-10-19 10:50:00,73.82,73.85,73.7,73.72,29794.0,68.7531,68.781,68.6413,68.6599,29794.0
2023-10-19 10:55:00,73.71,73.72,73.58,73.62,85084.0,68.6506,68.6599,68.5296,68.5668,85084.0
2023-10-19 11:00:00,73.61,73.79,73.57,73.77,48097.0,68.5575,68.7251,68.5202,68.7065,48097.0
2023-10-19 11:05:00,73.78,73.93,73.75,73.88,59369.0,68.7158,68.8555,68.6879,68.809,59369.0
2023-10-19 11:10:00,73.88,73.91,73.83,73.89,42842.0,68.809,68.8369,68.7624,68.8183,42842.0
2023-10-19 11:15:00,73.89,73.97,73.85,73.9,65653.0,68.8183,68.8928,68.781,68.8276,65653.0
2023-10-19 11:20:00,73.9,74.0,73.79,74.0,115789.0,68.8276,68.9207,68.7251,68.9207,115789.0
2023-10-19 11:25:00,73.99,74.07,73.97,74.01,39509.0,68.9114,68.9859,68.8928,68.93,39509.0
2023-10-19 11:30:00,74.01,74.11,74.01,74.08,28972.0,68.93,69.0232,68.93,68.9952,28972.0
2023-10-19 11:35:00,74.06,74.21,74.06,74.2,50789.0,68.9766,69.1163,68.9766,69.107,50789.0
2023-10-19 11:40:00,74.2,74.38,74.2,74.37,29369.0,69.107,69.2746,69.107,69.2653,29369.0
2023-10-19 11:45:00,74.37,74.41,74.24,74.25,106131.0,69.2653,69.3026,69.1442,69.1536,106131.0
2023-10-19 11:50:00,74.24,74.25,74.15,74.16,37686.0,69.1442,69.1536,69.0604,69.0697,37686.0
2023-10-19 11:55:00,74.15,74.16,74.05,74.06,59610.0,69.0604,69.0697,68.9673,68.9766,59610.0
2023-10-19 12:00:00,74.04,74.43,73.89,74.34,187090.0,68.958,69.3212,68.8183,69.2374,187090.0
2023-10-19 12:05:00,74.33,74.39,74.17,74.19,78775.0,69.2281,69.284,69.0791,69.0977,78775.0
2023-10-19 12:10:00,74.19,74.32,74.17,74.28,227248.0,69.0977,69.2188,69.0791,69.1815,227248.0
2023-10-19 12:15:00,74.27,74.48,74.25,74.45,95324.0,69.1722,69.3678,69.1536,69.3398,95324.0
2023-10-19 12:20:00,74.45,74.66,74.45,74.47,141594.0,69.3398,69.5354,69.3398,69.3585,141594.0
2023-10-19 12:25:00,74.47,74.48,73.94,74.0,88183.0,69.3585,69.3678,68.8648,68.9207,88183.0
2023-10-19 12:30:00,74.01,74.07,73.69,73.73,175983.0,68.93,68.9859,68.632,68.6693,175983.0
2023-10-19 12:35:00,73.73,73.77,73.59,73.76,183541.0,68.6693,68.7065,68.5389,68.6972,183541.0
2023-10-19 12:40:00,73.75,73.93,73.66,73.81,102146.0,68.6879,68.8555,68.6041,68.7438,102146.0
2023-10-19 12:45:00,73.81,74.03,73.81,74.0,86303.0,68.7438,68.9487,68.7438,68.9207,86303.0
2023-10-19 12:50:00,74.01,74.14,73.89,74.09,134754.0,68.93,69.0511,68.8183,69.0045,134754.0
2023-10-19 12:55:00,74.08,74.22,74.08,74.16,64164.0,68.9952,69.1256,68.9952,69.0697,64164.0
2023-10-19 13:00:00,74.16,74.41,74.14,74.27,116919.0,69.0697,69.3026,69.0511,69.1722,116919.0
2023-10-19 13:05:00,74.28,74.37,74.24,74.35,105342.0,69.1815,69.2653,69.1442,69.2467,105342.0
2023-10-19 13:10:00,74.34,74.35,74.13,74.14,148950.0,69.2374,69.2467,69.0418,69.0511,148950.0
2023-10-19 13:15:00,74.15,74.24,74.04,74.14,81509.0,69.0604,69.1442,68.958,69.0511,81509.0
2023-10-19 13:20:00,74.14,74.16,73.93,73.98,54134.0,69.0511,69.0697,68.8555,68.9021,54134.0
2023-10-19 13:25:00,73.98,74.06,73.91,74.06,57785.0,68.9021,68.9766,68.8369,68.9766,57785.0
2023-10-19 13:30:00,74.06,74.2,73.99,74.01,67426.0,68.9766,69.107,68.9114,68.93,67426.0
2023-10-19 13:35:00,74.02,74.04,73.73,73.76,61139.0,68.9394,68.958,68.6693,68.6972,61139.0
2023-10-19 13:40:00,73.77,73.77,73.61,73.64,42016.0,68.7065,68.7065,68.5575,68.5854,42016.0
2023-10-19 13:45:00,73.64,73.7,73.61,73.64,53053.0,68.5854,68.6413,68.5575,68.5854,53053.0
2023-10-19 13:50:00,73.65,73.72,73.58,73.68,41493.0,68.5947,68.6599,68.5296,68.6227,41493.0
2023-10-19 13:55:00,73.68,73.79,73.67,73.72,98529.0,68.6227,68.7251,68.6134,68.6599,98529.0
2023-10-19 14:00:00,73.7,73.85,73.67,73.77,42689.0,68.6413,68.781,68.6134,68.7065,42689.0
2023-10-19 14:05:00,73.77,73.78,73.61,73.63,51313.0,68.7065,68.7158,68.5575,68.5761,51313.0
2023-10-19 14:10:00,73.62,73.71,73.6,73.62,27272.0,68.5668,68.6506,68.5482,68.5668,27272.0
2023-10-19 14:15:00,73.62,73.68,73.53,73.63,76271.0,68.5668,68.6227,68.483,68.5761,76271.0
2023-10-19 14:20:00,73.64,73.65,73.5,73.54,84185.0,68.5854,68.5947,68.455,68.4923,84185.0
2023-10-19 14:25:00,73.53,73.63,73.53,73.56,72397.0,68.483,68.5761,68.483,68.5109,72397.0
2023-10-19 14:30:00,73.56,73.56,73.41,73.42,110131.0,68.5109,68.5109,68.3712,68.3805,110131.0
2023-10-19 14:35:00,73.41,73.41,73.32,73.37,75793.0,68.3712,68.3712,68.2874,68.334,75793.0
2023-10-19 14:40:00,73.36,73.37,73.22,73.24,86717.0,68.3247,68.334,68.1943,68.2129,86717.0
2023-10-19 14:45:00,73.25,73.35,73.24,73.27,82177.0,68.2222,68.3153,68.2129,68.2408,82177.0
2023-10-19 14:50:00,73.26,73.32,73.21,73.24,61908.0,68.2315,68.2874,68.1849,68.2129,61908.0
2023-10-19 14:55:00,73.23,73.32,73.16,73.23,90130.0,68.2036,68.2874,68.1384,68.2036,90130.0
2023-10-19 15:00:00,73.21,73.31,73.17,73.29,93385.0,68.1849,68.2781,68.1477,68.2595,93385.0
2023-10-19 15:05:00,73.29,73.31,73.18,73.18,110598.0,68.2595,68.2781,68.157,68.157,110598.0
2023-10-19 15:10:00,73.19,73.21,73.06,73.06,126037.0,68.1663,68.1849,68.0452,68.0452,126037.0
2023-10-19 15:15:00,73.06,73.12,72.99,73.07,98443.0,68.0452,68.1011,67.98,68.0546,98443.0
2023-10-19 15:20:00,73.07,73.08,72.89,72.94,70880.0,68.0546,68.0639,67.8869,67.9335,70880.0
2023-10-19 15:25:00,72.92,72.96,72.86,72.92,65391.0,67.9149,67.9521,67.859,67.9149,65391.0
2023-10-19 15:30:00,72.92,73.11,72.92,73.11,106284.0,67.9149,68.0918,67.9149,68.0918,106284.0
2023-10-19 15:35:00,73.1,73.12,72.96,72.96,55217.0,68.0825,68.1011,67.9521,67.9521,55217.0
2023-10-19 15:40:00,72.96,72.97,72.8,72.81,108192.0,67.9521,67.9614,67.8031,67.8124,108192.0
2023-10-19 15:45:00,72.8,72.98,72.74,72.96,155421.0,67.8031,67.9707,67.7472,67.9521,155421.0
2023-10-19 15:50:00,72.98,73.05,72.92,72.93,280398.0,67.9707,68.0359,67.9149,67.9242,280398.0
2023-10-19 15:55:00,72.94,72.97,72.82,72.84,283116.0,67.9335,67.9614,67.8217,67.8403,283116.0
2023-10-20 09:30:00,73.01,73.33,73.0,73.22,154698.0,67.9987,68.2967,67.9894,68.1943,154698.0
2023-10-20 09:35:00,73.22,73.3,73.04,73.19,121018.0,68.1943,68.2688,68.0266,68.1663,121018.0
2023-10-20 09:40:00,73.2,73.46,73.15,73.2,141923.0,68.1756,68.4178,68.1291,68.1756,141923.0
2023-10-20 09:45:00,73.2,73.33,73.05,73.33,73270.0,68.1756,68.2967,68.0359,68.2967,73270.0
2023-10-20 09:50:00,73.34,73.36,72.97,73.05,106899.0,68.306,68.3247,67.9614,68.0359,106899.0
2023-10-20 09:55:00,73.07,73.16,72.96,73.09,61724.0,68.0546,68.1384,67.9521,68.0732,61724.0
2023-10-20 10:00:00,73.08,73.08,72.93,72.93,55740.0,68.0639,68.0639,67.9242,67.9242,55740.0
2023-10-20 10:05:00,72.94,72.99,72.82,72.98,63155.0,67.9335,67.98,67.8217,67.9707,63155.0
2023-10-20 10:10:00,72.99,73.01,72.87,73.0,41409.0,67.98,67.9987,67.8683,67.9894,41409.0
2023-10-20 10:15:00,72.99,72.99,72.9,72.94,44464.0,67.98,67.98,67.8962,67.9335,44464.0
2023-10-20 10:20:00,72.93,73.03,72.83,72.95,35332.0,67.9242,68.0173,67.831,67.9428,35332.0
2023-10-20 10:25:00,72.95,72.99,72.93,72.93,34132.0,67.9428,67.98,67.9242,67.9242,34132.0
2023-10-20 10:30:00,72.93,73.12,72.91,73.09,59011.0,67.9242,68.1011,67.9055,68.0732,59011.0
2023-10-20 10:35:00,73.09,73.13,72.98,72.99,64485.0,68.0732,68.1104,67.9707,67.98,64485.0
2023-10-20 10:40:00,72.98,73.04,72.94,72.95,36941.0,67.9707,68.0266,67.9335,67.9428,36941.0
2023-10-20 10:45:00,72.95,73.24,72.94,73.24,44572.0,67.9428,68.2129,67.9335,68.2129,44572.0
2023-10-20 10:50:00,73.25,73.31,73.23,73.3,56429.0,68.2222,68.2781,68.2036,68.2688,56429.0
2023-10-20 10:55:00,73.3,73.31,73.08,73.14,38761.0,68.2688,68.2781,68.0639,68.1198,38761.0
2023-10-20 11:00:00,73.13,73.18,73.06,73.16,78658.0,68.1104,68.157,68.0452,68.1384,78658.0
2023-10-20 11:05:00,73.16,73.19,73.03,73.03,58980.0,68.1384,68.1663,68.0173,68.0173,58980.0
2023-10-20 11:10:00,73.03,73.08,72.97,73.01,64240.0,68.0173,68.0639,67.9614,67.9987,64240.0
2023-10-20 11:15:00,73.02,73.02,72.92,72.94,50179.0,68.008,68.008,67.9149,67.9335,50179.0
2023-10-20 11:20:00,72.94,72.95,72.83,72.85,40624.0,67.9335,67.9428,67.831,67.8497,40624.0
2023-10-20 11:25:00,72.84,72.92,72.83,72.86,43103.0,67.8403,67.9149,67.831,67.859,43103.0
2023-10-20 11:30:00,72.86,72.88,72.78,72.87,46617.0,67.859,67.8776,67.7845,67.8683,46617.0
2023-10-20 11:35:00,72.87,72.95,72.81,72.86,60329.0,67.8683,67.9428,67.8124,67.859,60329.0
2023-10-20 11:40:00,72.85,72.88,72.82,72.83,28165.0,67.8497,67.8776,67.8217,67.831,28165.0
2023-10-20 11:45:00,72.83,73.01,72.81,72.97,66401.0,67.831,67.9987,67.8124,67.9614,66401.0
2023-10-20 11:50:00,72.96,73.0,72.89,72.99,31149.0,67.9521,67.9894,67.8869,67.98,31149.0
2023-10-20 11:55:00,72.99,73.09,72.97,72.98,74696.0,67.98,68.0732,67.9614,67.9707,74696.0
2023-10-20 12:00:00,72.97,73.03,72.81,72.85,36004.0,67.9614,68.0173,67.8124,67.8497,36004.0
2023-10-20 12:05:00,72.85,72.86,72.76,72.77,35997.0,67.8497,67.859,67.7658,67.7751,35997.0
2023-10-20 12:10:00,72.77,72.84,72.76,72.82,58756.0,67.7751,67.8403,67.7658,67.8217,58756.0
2023-10-20 12:15:00,72.82,72.87,72.81,72.87,20139.0,67.8217,67.8683,67.8124,67.8683,20139.0
2023-10-20 12:20:00,72.87,73.1,72.86,73.1,123329.0,67.8683,68.0825,67.859,68.0825,123329.0
2023-10-20 12:25:00,73.11,73.11,72.97,73.02,51623.0,68.0918,68.0918,67.9614,68.008,51623.0
2023-10-20 12:30:00,73.02,73.11,73.02,73.09,37513.0,68.008,68.0918,68.008,68.0732,37513.0
2023-10-20 12:35:00,73.11,73.16,73.04,73.08,59149.0,68.0918,68.1384,68.0266,68.0639,59149.0
2023-10-20 12:40:00,73.08,73.08,72.96,72.99,42556.0,68.0639,68.0639,67.9521,67.98,42556.0
2023-10-20 12:45:00,72.99,73.08,72.99,73.04,62652.0,67.98,68.0639,67.98,68.0266,62652.0
2023-10-20 12:50:00,73.03,73.04,72.96,72.97,44026.0,68.0173,68.0266,67.9521,67.9614,44026.0
2023-10-20 12:55:00,72.97,73.11,72.97,73.06,70424.0,67.9614,68.0918,67.9614,68.0452,70424.0
2023-10-20 13:00:00,73.05,73.06,72.88,72.92,38235.0,68.0359,68.0452,67.8776,67.9149,38235.0
2023-10-20 13:05:00,72.92,72.92,72.81,72.84,37106.0,67.9149,67.9149,67.8124,67.8403,37106.0
2023-10-20 13:10:00,72.84,72.91,72.82,72.89,18413.0,67.8403,67.9055,67.8217,67.8869,18413.0
2023-10-20 13:15:00,72.88,73.14,72.88,73.12,150346.0,67.8776,68.1198,67.8776,68.1011,150346.0
2023-10-20 13:20:00,73.12,73.13,73.04,73.08,38756.0,68.1011,68.1104,68.0266,68.0639,38756.0
2023-10-20 13:25:00,73.06,73.11,72.99,73.03,50191.0,68.0452,68.0918,67.98,68.0173,50191.0
2023-10-20 13:30:00,73.04,73.05,72.92,72.96,40025.0,68.0266,68.0359,67.9149,67.9521,40025.0
2023-10-20 13:35:00,72.95,73.0,72.92,72.92,29528.0,67.9428,67.9894,67.9149,67.9149,29528.0
2023-10-20 13:40:00,72.91,73.04,72.91,73.03,58488.0,67.9055,68.0266,67.9055,68.0173,58488.0
2023-10-20 13:45:00,73.04,73.05,72.92,72.93,39518.0,68.0266,68.0359,67.9149,67.9242,39518.0
2023-10-20 13:50:00,72.93,72.96,72.87,72.96,67008.0,67.9242,67.9521,67.8683,67.9521,67008.0
2023-10-20 13:55:00,72.98,73.05,72.97,73.05,22362.0,67.9707,68.0359,67.9614,68.0359,22362.0
2023-10-20 14:00:00,73.05,73.07,73.0,73.02,57055.0,68.0359,68.0546,67.9894,68.008,57055.0
2023-10-20 14:05:00,73.02,73.06,72.95,73.03,58821.0,68.008,68.0452,67.9428,68.0173,58821.0
2023-10-20 14:10:00,73.03,73.05,72.92,72.98,63916.0,68.0173,68.0359,67.9149,67.9707,63916.0
2023-10-20 14:15:00,72.97,72.99,72.88,72.94,76530.0,67.9614,67.98,67.8776,67.9335,76530.0
2023-10-20 14:20:00,72.93,72.99,72.91,72.96,31290.0,67.9242,67.98,67.9055,67.9521,31290.0
2023-10-20 14:25:00,72.95,72.99,72.92,72.94,32652.0,67.9428,67.98,67.9149,67.9335,32652.0
2023-10-20 14:30:00,72.93,73.02,72.85,73.01,32183.0,67.9242,68.008,67.8497,67.9987,32183.0
2023-10-20 14:35:00,73.01,73.11,72.96,72.98,59220.0,67.9987,68.0918,67.9521,67.9707,59220.0
2023-10-20 14:40:00,72.98,72.99,72.9,72.99,52337.0,67.9707,67.98,67.8962,67.98,52337.0
2023-10-20 14:45:00,72.98,73.02,72.93,72.94,24111.0,67.9707,68.008,67.9242,67.9335,24111.0
2023-10-20 14:50:00,72.94,72.94,72.86,72.88,47798.0,67.9335,67.9335,67.859,67.8776,47798.0
2023-10-20 14:55:00,72.89,72.93,72.79,72.81,31273.0,67.8869,67.9242,67.7938,67.8124,31273.0
2023-10-20 15:00:00,72.8,72.92,72.78,72.81,49370.0,67.8031,67.9149,67.7845,67.8124,49370.0
2023-10-20 15:05:00,72.82,72.88,72.78,72.78,29603.0,67.8217,67.8776,67.7845,67.7845,29603.0
2023-10-20 15:10:00,72.79,72.8,72.64,72.72,81830.0,67.7938,67.8031,67.6541,67.7286,81830.0
2023-10-20 15:15:00,72.71,72.86,72.68,72.85,64889.0,67.7193,67.859,67.6913,67.8497,64889.0
2023-10-20 15:20:00,72.84,72.84,72.66,72.68,44155.0,67.8403,67.8403,67.6727,67.6913,44155.0
2023-10-20 15:25:00,72.68,72.73,72.59,72.73,61791.0,67.6913,67.7379,67.6075,67.7379,61791.0
2023-10-20 15:30:00,72.71,72.76,72.67,72.72,57461.0,67.7193,67.7658,67.682,67.7286,57461.0
2023-10-20 15:35:00,72.71,72.76,72.62,72.67,42683.0,67.7193,67.7658,67.6354,67.682,42683.0
2023-10-20 15:40:00,72.66,72.66,72.54,72.55,85247.0,67.6727,67.6727,67.5609,67.5702,85247.0
2023-10-20 15:45:00,72.54,72.64,72.49,72.6,113314.0,67.5609,67.6541,67.5144,67.6168,113314.0
2023-10-20 15:50:00,72.59,72.59,72.38,72.39,238588.0,67.6075,67.6075,67.4119,67.4212,238588.0
2023-10-20 15:55:00,72.4,72.5,72.35,72.38,273204.0,67.4305,67.5237,67.384,67.4119,273204.0
2023-10-23 09:30:00,71.78,71.86,71.53,71.62,197155.0,66.8531,66.9276,66.6203,66.7041,197155.0
2023-10-23 09:35:00,71.63,71.72,71.49,71.67,133455.0,66.7134,66.7972,66.583,66.7507,133455.0
2023-10-23 09:40:00,71.66,71.73,71.59,71.65,121806.0,66.7413,66.8065,66.6761,66.732,121806.0
2023-10-23 09:45:00,71.63,71.98,71.59,71.98,141237.0,66.7134,67.0394,66.6761,67.0394,141237.0
2023-10-23 09:50:00,71.98,72.07,71.81,72.03,79989.0,67.0394,67.1232,66.881,67.0859,79989.0
2023-10-23 09:55:00,72.02,72.19,71.98,72.11,124725.0,67.0766,67.235,67.0394,67.1605,124725.0
2023-10-23 10:00:00,72.1,72.16,72.07,72.13,109869.0,67.1511,67.207,67.1232,67.1791,109869.0
2023-10-23 10:05:00,72.14,72.32,72.14,72.31,54338.0,67.1884,67.356,67.1884,67.3467,54338.0
2023-10-23 10:10:00,72.3,72.5,72.3,72.47,78791.0,67.3374,67.5237,67.3374,67.4957,78791.0
2023-10-23 10:15:00,72.47,72.55,72.42,72.48,66459.0,67.4957,67.5702,67.4492,67.5051,66459.0
2023-10-23 10:20:00,72.5,72.52,72.39,72.43,52457.0,67.5237,67.5423,67.4212,67.4585,52457.0
2023-10-23 10:25:00,72.43,72.49,72.13,72.14,59977.0,67.4585,67.5144,67.1791,67.1884,59977.0
2023-10-23 10:30:00,72.12,72.16,72.0,72.02,68109.0,67.1698,67.207,67.058,67.0766,68109.0
2023-10-23 10:35:00,72.02,72.15,71.99,72.12,165519.0,67.0766,67.1977,67.0487,67.1698,165519.0
2023-10-23 10:40:00,72.12,72.25,72.09,72.23,49913.0,67.1698,67.2908,67.1418,67.2722,49913.0
2023-10-23 10:45:00,72.23,72.25,72.12,72.14,430611.0,67.2722,67.2908,67.1698,67.1884,430611.0
2023-10-23 10:50:00,72.15,72.28,72.12,72.12,46856.0,67.1977,67.3188,67.1698,67.1698,46856.0
2023-10-23 10:55:00,72.13,72.14,72.08,72.11,35479.0,67.1791,67.1884,67.1325,67.1605,35479.0
2023-10-23 11:00:00,72.12,72.21,72.05,72.21,49105.0,67.1698,67.2536,67.1046,67.2536,49105.0
2023-10-23 11:05:00,72.21,72.33,72.21,72.26,44580.0,67.2536,67.3653,67.2536,67.3002,44580.0
2023-10-23 11:10:00,72.27,72.28,72.23,72.27,47793.0,67.3095,67.3188,67.2722,67.3095,47793.0
2023-10-23 11:15:00,72.27,72.34,72.22,72.32,52423.0,67.3095,67.3747,67.2629,67.356,52423.0
2023-10-23 11:20:00,72.33,72.46,72.31,72.38,62864.0,67.3653,67.4864,67.3467,67.4119,62864.0
2023-10-23 11:25:00,72.38,72.45,72.36,72.39,27811.0,67.4119,67.4771,67.3933,67.4212,27811.0
2023-10-23 11:30:00,72.4,72.49,72.38,72.48,35227.0,67.4305,67.5144,67.4119,67.5051,35227.0
2023-10-23 11:35:00,72.49,72.57,72.46,72.55,55488.0,67.5144,67.5889,67.4864,67.5702,55488.0
2023-10-23 11:40:00,72.56,72.56,72.4,72.4,46585.0,67.5796,67.5796,67.4305,67.4305,46585.0
2023-10-23 11:45:00,72.4,72.42,72.25,72.33,56857.0,67.4305,67.4492,67.2908,67.3653,56857.0
2023-10-23 11:50:00,72.33,72.34,72.26,72.3,29047.0,67.3653,67.3747,67.3002,67.3374,29047.0
2023-10-23 11:55:00,72.3,72.37,72.28,72.35,67394.0,67.3374,67.4026,67.3188,67.384,67394.0
2023-10-23 12:00:00,72.35,72.37,72.22,72.24,35717.0,67.384,67.4026,67.2629,67.2815,35717.0
2023-10-23 12:05:00,72.25,72.34,72.24,72.27,37665.0,67.2908,67.3747,67.2815,67.3095,37665.0
2023-10-23 12:10:00,72.26,72.27,72.2,72.23,31696.0,67.3002,67.3095,67.2443,67.2722,31696.0
2023-10-23 12:15:00,72.22,72.22,72.05,72.06,41123.0,67.2629,67.2629,67.1046,67.1139,41123.0
2023-10-23 12:20:00,72.07,72.26,72.02,72.25,80305.0,67.1232,67.3002,67.0766,67.2908,80305.0
2023-10-23 12:25:00,72.25,72.27,72.2,72.25,33756.0,67.2908,67.3095,67.2443,67.2908,33756.0
2023-10-23 12:30:00,72.25,72.3,72.23,72.26,30896.0,67.2908,67.3374,67.2722,67.3002,30896.0
2023-10-23 12:35:00,72.26,72.33,72.22,72.3,48381.0,67.3002,67.3653,67.2629,67.3374,48381.0
2023-10-23 12:40:00,72.31,72.38,72.31,72.34,25225.0,67.3467,67.4119,67.3467,67.3747,25225.0
2023-10-23 12:45:00,72.34,72.41,72.34,72.41,21659.0,67.3747,67.4399,67.3747,67.4399,21659.0
2023-10-23 12:50:00,72.4,72.45,72.38,72.44,18097.0,67.4305,67.4771,67.4119,67.4678,18097.0
2023-10-23 12:55:00,72.44,72.66,72.44,72.66,57033.0,67.4678,67.6727,67.4678,67.6727,57033.0
2023-10-23 13:00:00,72.67,72.68,72.57,72.62,61371.0,67.682,67.6913,67.5889,67.6354,61371.0
2023-10-23 13:05:00,72.62,72.69,72.59,72.62,93770.0,67.6354,67.7006,67.6075,67.6354,93770.0
2023-10-23 13:10:00,72.61,72.61,72.48,72.51,36334.0,67.6261,67.6261,67.5051,67.533,36334.0
2023-10-23 13:15:00,72.51,72.51,72.39,72.4,34892.0,67.533,67.533,67.4212,67.4305,34892.0
2023-10-23 13:20:00,72.4,72.45,72.35,72.39,68683.0,67.4305,67.4771,67.384,67.4212,68683.0
2023-10-23 13:25:00,72.38,72.39,72.3,72.37,46217.0,67.4119,67.4212,67.3374,67.4026,46217.0
2023-10-23 13:30:00,72.36,72.47,72.33,72.44,54660.0,67.3933,67.4957,67.3653,67.4678,54660.0
2023-10-23 13:35:00,72.45,72.55,72.44,72.52,26942.0,67.4771,67.5702,67.4678,67.5423,26942.0
2023-10-23 13:40:00,72.51,72.59,72.49,72.55,32473.0,67.533,67.6075,67.5144,67.5702,32473.0
2023-10-23 13:45:00,72.55,72.58,72.48,72.49,98999.0,67.5702,67.5982,67.5051,67.5144,98999.0
2023-10-23 13:50:00,72.48,72.49,72.37,72.39,31625.0,67.5051,67.5144,67.4026,67.4212,31625.0
2023-10-23 13:55:00,72.39,72.4,72.25,72.3,37215.0,67.4212,67.4305,67.2908,67.3374,37215.0
2023-10-23 14:00:00,72.31,72.31,72.14,72.2,64244.0,67.3467,67.3467,67.1884,67.2443,64244.0
2023-10-23 14:05:00,72.2,72.32,72.18,72.28,48554.0,67.2443,67.356,67.2256,67.3188,48554.0
2023-10-23 14:10:00,72.27,72.27,72.16,72.17,31989.0,67.3095,67.3095,67.207,67.2163,31989.0
2023-10-23 14:15:00,72.19,72.2,72.1,72.12,42125.0,67.235,67.2443,67.1511,67.1698,42125.0
2023-10-23 14:20:00,72.12,72.21,72.07,72.18,25279.0,67.1698,67.2536,67.1232,67.2256,25279.0
2023-10-23 14:25:00,72.18,72.25,72.18,72.19,78170.0,67.2256,67.2908,67.2256,67.235,78170.0
2023-10-23 14:30:00,72.2,72.23,72.17,72.17,21493.0,67.2443,67.2722,67.2163,67.2163,21493.0
2023-10-23 14:35:00,72.17,72.27,72.17,72.26,24915.0,67.2163,67.3095,67.2163,67.3002,24915.0
2023-10-23 14:40:00,72.27,72.37,72.19,72.22,35627.0,67.3095,67.4026,67.235,67.2629,35627.0
2023-10-23 14:45:00,72.22,72.36,72.2,72.31,39980.0,67.2629,67.3933,67.2443,67.3467,39980.0
2023-10-23 14:50:00,72.3,72.3,72.23,72.28,31196.0,67.3374,67.3374,67.2722,67.3188,31196.0
2023-10-23 14:55:00,72.28,72.32,72.22,72.31,49077.0,67.3188,67.356,67.2629,67.3467,49077.0
2023-10-23 15:00:00,72.32,72.34,72.22,72.34,49128.0,67.356,67.3747,67.2629,67.3747,49128.0
2023-10-23 15:05:00,72.33,72.33,72.16,72.18,51100.0,67.3653,67.3653,67.207,67.2256,51100.0
2023-10-23 15:10:00,72.17,72.2,72.06,72.15,107605.0,67.2163,67.2443,67.1139,67.1977,107605.0
2023-10-23 15:15:00,72.15,72.15,71.99,72.02,41720.0,67.1977,67.1977,67.0487,67.0766,41720.0
2023-10-23 15:20:00,72.02,72.02,71.8,71.88,93440.0,67.0766,67.0766,66.8717,66.9462,93440.0
2023-10-23 15:25:00,71.88,71.9,71.74,71.78,57611.0,66.9462,66.9649,66.8158,66.8531,57611.0
2023-10-23 15:30:00,71.78,71.86,71.71,71.84,122782.0,66.8531,66.9276,66.7879,66.909,122782.0
2023-10-23 15:35:00,71.85,71.86,71.68,71.74,73168.0,66.9183,66.9276,66.76,66.8158,73168.0
2023-10-23 15:40:00,71.73,71.87,71.71,71.83,106576.0,66.8065,66.9369,66.7879,66.8997,106576.0
2023-10-23 15:45:00,71.83,71.88,71.78,71.86,138692.0,66.8997,66.9462,66.8531,66.9276,138692.0
2023-10-23 15:50:00,71.86,71.86,71.68,71.69,143443.0,66.9276,66.9276,66.76,66.7693,143443.0
2023-10-23 15:55:00,71.7,71.73,71.64,71.69,388097.0,66.7786,66.8065,66.7227,66.7693,388097.0
2023-10-24 09:30:00,71.98,72.33,71.96,72.31,148112.0,67.0394,67.3653,67.0207,67.3467,148112.0
2023-10-24 09:35:00,72.32,72.58,72.24,72.48,145001.0,67.356,67.5982,67.2815,67.5051,145001.0
2023-10-24 09:40:00,72.49,72.51,72.36,72.45,127497.0,67.5144,67.533,67.3933,67.4771,127497.0
2023-10-24 09:45:00,72.43,72.5,72.29,72.48,170951.0,67.4585,67.5237,67.3281,67.5051,170951.0
2023-10-24 09:50:00,72.5,72.57,72.33,72.4,106180.0,67.5237,67.5889,67.3653,67.4305,106180.0
2023-10-24 09:55:00,72.4,72.65,72.34,72.61,37431.0,67.4305,67.6634,67.3747,67.6261,37431.0
2023-10-24 10:00:00,72.61,72.63,72.37,72.46,63301.0,67.6261,67.6448,67.4026,67.4864,63301.0
2023-10-24 10:05:00,72.47,72.62,72.43,72.51,75388.0,67.4957,67.6354,67.4585,67.533,75388.0
2023-10-24 10:10:00,72.5,72.52,72.37,72.51,115685.0,67.5237,67.5423,67.4026,67.533,115685.0
2023-10-24 10:15:00,72.51,72.59,72.49,72.54,39101.0,67.533,67.6075,67.5144,67.5609,39101.0
2023-10-24 10:20:00,72.55,72.65,72.42,72.64,65211.0,67.5702,67.6634,67.4492,67.6541,65211.0
2023-10-24 10:25:00,72.65,72.79,72.62,72.79,62099.0,67.6634,67.7938,67.6354,67.7938,62099.0
2023-10-24 10:30:00,72.81,72.81,72.69,72.74,81099.0,67.8124,67.8124,67.7006,67.7472,81099.0
2023-10-24 10:35:00,72.73,72.77,72.63,72.71,82998.0,67.7379,67.7751,67.6448,67.7193,82998.0
2023-10-24 10:40:00,72.71,72.72,72.65,72.68,66453.0,67.7193,67.7286,67.6634,67.6913,66453.0
2023-10-24 10:45:00,72.67,72.75,72.65,72.75,47222.0,67.682,67.7565,67.6634,67.7565,47222.0
2023-10-24 10:50:00,72.76,72.8,72.67,72.71,71025.0,67.7658,67.8031,67.682,67.7193,71025.0
2023-10-24 10:55:00,72.72,72.77,72.62,72.63,51467.0,67.7286,67.7751,67.6354,67.6448,51467.0
2023-10-24 11:00:00,72.62,72.62,72.34,72.41,92887.0,67.6354,67.6354,67.3747,67.4399,92887.0
2023-10-24 11:05:00,72.4,72.51,72.38,72.45,38480.0,67.4305,67.533,67.4119,67.4771,38480.0
2023-10-24 11:10:00,72.44,72.46,72.23,72.24,59606.0,67.4678,67.4864,67.2722,67.2815,59606.0
2023-10-24 11:15:00,72.23,72.44,72.21,72.44,71295.0,67.2722,67.4678,67.2536,67.4678,71295.0
2023-10-24 11:20:00,72.43,72.47,72.32,72.38,85093.0,67.4585,67.4957,67.356,67.4119,85093.0
2023-10-24 11:25:00,72.38,72.45,72.34,72.38,26110.0,67.4119,67.4771,67.3747,67.4119,26110.0
2023-10-24 11:30:00,72.37,72.42,72.34,72.38,41651.0,67.4026,67.4492,67.3747,67.4119,41651.0
2023-10-24 11:35:00,72.37,72.39,72.32,72.36,48482.0,67.4026,67.4212,67.356,67.3933,48482.0
2023-10-24 11:40:00,72.37,72.47,72.34,72.42,25960.0,67.4026,67.4957,67.3747,67.4492,25960.0
2023-10-24 11:45:00,72.43,72.47,72.39,72.39,30240.0,67.4585,67.4957,67.4212,67.4212,30240.0
2023-10-24 11:50:00,72.39,72.39,72.25,72.26,124094.0,67.4212,67.4212,67.2908,67.3002,124094.0
2023-10-24 11:55:00,72.26,72.33,72.18,72.29,41347.0,67.3002,67.3653,67.2256,67.3281,41347.0
2023-10-24 12:00:00,72.28,72.4,72.25,72.37,68949.0,67.3188,67.4305,67.2908,67.4026,68949.0
2023-10-24 12:05:00,72.36,72.41,72.33,72.36,21894.0,67.3933,67.4399,67.3653,67.3933,21894.0
2023-10-24 12:10:00,72.37,72.39,72.31,72.33,20343.0,67.4026,67.4212,67.3467,67.3653,20343.0
2023-10-24 12:15:00,72.34,72.34,72.2,72.22,50894.0,67.3747,67.3747,67.2443,67.2629,50894.0
2023-10-24 12:20:00,72.22,72.23,72.16,72.16,67496.0,67.2629,67.2722,67.207,67.207,67496.0
2023-10-24 12:25:00,72.17,72.25,72.12,72.17,30187.0,67.2163,67.2908,67.1698,67.2163,30187.0
2023-10-24 12:30:00,72.17,72.26,72.15,72.23,45239.0,67.2163,67.3002,67.1977,67.2722,45239.0
2023-10-24 12:35:00,72.23,72.27,72.17,72.23,28255.0,67.2722,67.3095,67.2163,67.2722,28255.0
2023-10-24 12:40:00,72.24,72.27,72.22,72.24,18929.0,67.2815,67.3095,67.2629,67.2815,18929.0
2023-10-24 12:45:00,72.24,72.27,72.18,72.18,29330.0,67.2815,67.3095,67.2256,67.2256,29330.0
2023-10-24 12:50:00,72.19,72.21,72.12,72.15,32107.0,67.235,67.2536,67.1698,67.1977,32107.0
2023-10-24 12:55:00,72.15,72.27,72.14,72.26,38774.0,67.1977,67.3095,67.1884,67.3002,38774.0
2023-10-24 13:00:00,72.25,72.28,72.22,72.23,21457.0,67.2908,67.3188,67.2629,67.2722,21457.0
2023-10-24 13:05:00,72.23,72.24,72.13,72.14,23564.0,67.2722,67.2815,67.1791,67.1884,23564.0
2023-10-24 13:10:00,72.13,72.17,72.02,72.13,45559.0,67.1791,67.2163,67.0766,67.1791,45559.0
2023-10-24 13:15:00,72.13,72.2,72.12,72.19,27871.0,67.1791,67.2443,67.1698,67.235,27871.0
2023-10-24 13:20:00,72.2,72.3,72.19,72.2,74926.0,67.2443,67.3374,67.235,67.2443,74926.0
2023-10-24 13:25:00,72.2,72.29,72.18,72.29,40868.0,67.2443,67.3281,67.2256,67.3281,40868.0
2023-10-24 13:30:00,72.3,72.36,72.24,72.26,50780.0,67.3374,67.3933,67.2815,67.3002,50780.0
2023-10-24 13:35:00,72.26,72.29,72.24,72.25,45425.0,67.3002,67.3281,67.2815,67.2908,45425.0
2023-10-24 13:40:00,72.26,72.33,72.25,72.32,25877.0,67.3002,67.3653,67.2908,67.356,25877.0
2023-10-24 13:45:00,72.32,72.38,72.25,72.36,32076.0,67.356,67.4119,67.2908,67.3933,32076.0
2023-10-24 13:50:00,72.36,72.44,72.34,72.42,22955.0,67.3933,67.4678,67.3747,67.4492,22955.0
2023-10-24 13:55:00,72.42,72.45,72.33,72.38,33857.0,67.4492,67.4771,67.3653,67.4119,33857.0
2023-10-24 14:00:00,72.37,72.43,72.36,72.39,43205.0,67.4026,67.4585,67.3933,67.4212,43205.0
2023-10-24 14:05:00,72.4,72.43,72.37,72.4,33118.0,67.4305,67.4585,67.4026,67.4305,33118.0
2023-10-24 14:10:00,72.4,72.42,72.36,72.4,25775.0,67.4305,67.4492,67.3933,67.4305,25775.0
2023-10-24 14:15:00,72.4,72.41,72.31,72.33,27793.0,67.4305,67.4399,67.3467,67.3653,27793.0
2023-10-24 14:20:00,72.34,72.34,72.28,72.33,44161.0,67.3747,67.3747,67.3188,67.3653,44161.0
2023-10-24 14:25:00,72.34,72.36,72.33,72.36,35153.0,67.3747,67.3933,67.3653,67.3933,35153.0
2023-10-24 14:30:00,72.37,72.51,72.37,72.46,55248.0,67.4026,67.533,67.4026,67.4864,55248.0
2023-10-24 14:35:00,72.45,72.47,72.37,72.43,55848.0,67.4771,67.4957,67.4026,67.4585,55848.0
2023-10-24 14:40:00,72.42,72.47,72.39,72.45,35455.0,67.4492,67.4957,67.4212,67.4771,35455.0
2023-10-24 14:45:00,72.47,72.5,72.45,72.48,39784.0,67.4957,67.5237,67.4771,67.5051,39784.0
2023-10-24 14:50:00,72.48,72.52,72.45,72.51,38371.0,67.5051,67.5423,67.4771,67.533,38371.0
2023-10-24 14:55:00,72.51,72.54,72.49,72.52,40610.0,67.533,67.5609,67.5144,67.5423,40610.0
2023-10-24 15:00:00,72.52,72.58,72.51,72.55,31796.0,67.5423,67.5982,67.533,67.5702,31796.0
2023-10-24 15:05:00,72.54,72.54,72.48,72.5,160542.0,67.5609,67.5609,67.5051,67.5237,160542.0
2023-10-24 15:10:00,72.49,72.57,72.48,72.53,47418.0,67.5144,67.5889,67.5051,67.5516,47418.0
2023-10-24 15:15:00,72.53,72.65,72.53,72.57,96235.0,67.5516,67.6634,67.5516,67.5889,96235.0
2023-10-24 15:20:00,72.57,72.64,72.54,72.58,37164.0,67.5889,67.6541,67.5609,67.5982,37164.0
2023-10-24 15:25:00,72.58,72.67,72.57,72.64,48183.0,67.5982,67.682,67.5889,67.6541,48183.0
2023-10-24 15:30:00,72.65,72.66,72.6,72.62,70903.0,67.6634,67.6727,67.6168,67.6354,70903.0
2023-10-24 15:35:00,72.61,72.71,72.6,72.67,72029.0,67.6261,67.7193,67.6168,67.682,72029.0
2023-10-24 15:40:00,72.66,72.72,72.62,72.64,52536.0,67.6727,67.7286,67.6354,67.6541,52536.0
2023-10-24 15:45:00,72.64,72.65,72.54,72.57,67553.0,67.6541,67.6634,67.5609,67.5889,67553.0
2023-10-24 15:50:00,72.56,72.63,72.5,72.53,179207.0,67.5796,67.6448,67.5237,67.5516,179207.0
2023-10-24 15:55:00,72.53,72.62,72.53,72.58,243998.0,67.5516,67.6354,67.5516,67.5982,243998.0
2023-10-25 09:30:00,71.87,72.14,71.82,72.1,182881.0,66.9369,67.1884,66.8904,67.1511,182881.0
2023-10-25 09:35:00,72.12,72.12,71.84,71.89,99220.0,67.1698,67.1698,66.909,66.9556,99220.0
2023-10-25 09:40:00,71.86,71.86,71.63,71.72,69521.0,66.9276,66.9276,66.7134,66.7972,69521.0
2023-10-25 09:45:00,71.71,71.75,71.53,71.7,70722.0,66.7879,66.8252,66.6203,66.7786,70722.0
2023-10-25 09:50:00,71.7,71.82,71.68,71.74,49412.0,66.7786,66.8904,66.76,66.8158,49412.0
2023-10-25 09:55:00,71.76,71.79,71.67,71.71,92341.0,66.8345,66.8624,66.7507,66.7879,92341.0
2023-10-25 10:00:00,71.7,71.7,71.38,71.38,60022.0,66.7786,66.7786,66.4806,66.4806,60022.0
2023-10-25 10:05:00,71.38,71.42,71.29,71.3,31510.0,66.4806,66.5178,66.3967,66.406,31510.0
2023-10-25 10:10:00,71.31,71.35,71.27,71.35,48255.0,66.4154,66.4526,66.3781,66.4526,48255.0
2023-10-25 10:15:00,71.35,71.4,71.31,71.36,44839.0,66.4526,66.4992,66.4154,66.4619,44839.0
2023-10-25 10:20:00,71.36,71.36,71.28,71.33,37466.0,66.4619,66.4619,66.3874,66.434,37466.0
2023-10-25 10:25:00,71.34,71.39,71.29,71.35,32821.0,66.4433,66.4899,66.3967,66.4526,32821.0
2023-10-25 10:30:00,71.35,71.51,71.32,71.5,52184.0,66.4526,66.6016,66.4247,66.5923,52184.0
2023-10-25 10:35:00,71.49,71.61,71.43,71.56,112425.0,66.583,66.6948,66.5271,66.6482,112425.0
2023-10-25 10:40:00,71.56,71.59,71.5,71.55,76945.0,66.6482,66.6761,66.5923,66.6389,76945.0
2023-10-25 10:45:00,71.54,71.69,71.49,71.61,138451.0,66.6296,66.7693,66.583,66.6948,138451.0
2023-10-25 10:50:00,71.61,71.62,71.48,71.56,153633.0,66.6948,66.7041,66.5737,66.6482,153633.0
2023-10-25 10:55:00,71.54,71.62,71.49,71.53,78994.0,66.6296,66.7041,66.583,66.6203,78994.0
2023-10-25 11:00:00,71.53,71.73,71.51,71.68,148285.0,66.6203,66.8065,66.6016,66.76,148285.0
2023-10-25 11:05:00,71.67,71.76,71.65,71.72,201282.0,66.7507,66.8345,66.732,66.7972,201282.0
2023-10-25 11:10:00,71.72,71.79,71.63,71.78,75420.0,66.7972,66.8624,66.7134,66.8531,75420.0
2023-10-25 11:15:00,71.78,71.79,71.69,71.75,37845.0,66.8531,66.8624,66.7693,66.8252,37845.0
2023-10-25 11:20:00,71.72,71.72,71.52,71.55,53571.0,66.7972,66.7972,66.6109,66.6389,53571.0
2023-10-25 11:25:00,71.55,71.76,71.52,71.69,86743.0,66.6389,66.8345,66.6109,66.7693,86743.0
2023-10-25 11:30:00,71.68,71.7,71.51,71.51,162121.0,66.76,66.7786,66.6016,66.6016,162121.0
2023-10-25 11:35:00,71.51,71.59,71.45,71.55,65693.0,66.6016,66.6761,66.5458,66.6389,65693.0
2023-10-25 11:40:00,71.55,71.6,71.44,71.53,84094.0,66.6389,66.6855,66.5364,66.6203,84094.0
2023-10-25 11:45:00,71.53,71.64,71.5,71.51,45879.0,66.6203,66.7227,66.5923,66.6016,45879.0
2023-10-25 11:50:00,71.51,71.57,71.5,71.54,31014.0,66.6016,66.6575,66.5923,66.6296,31014.0
2023-10-25 11:55:00,71.53,71.57,71.46,71.46,75395.0,66.6203,66.6575,66.5551,66.5551,75395.0
2023-10-25 12:00:00,71.45,71.45,71.32,71.34,40467.0,66.5458,66.5458,66.4247,66.4433,40467.0
2023-10-25 12:05:00,71.34,71.35,71.22,71.32,52276.0,66.4433,66.4526,66.3315,66.4247,52276.0
2023-10-25 12:10:00,71.31,71.32,71.22,71.25,44193.0,66.4154,66.4247,66.3315,66.3595,44193.0
2023-10-25 12:15:00,71.26,71.28,71.18,71.2,48430.0,66.3688,66.3874,66.2943,66.3129,48430.0
2023-10-25 12:20:00,71.2,71.35,71.16,71.34,86849.0,66.3129,66.4526,66.2757,66.4433,86849.0
2023-10-25 12:25:00,71.33,71.36,71.26,71.28,30261.0,66.434,66.4619,66.3688,66.3874,30261.0
2023-10-25 12:30:00,71.28,71.41,71.26,71.34,55940.0,66.3874,66.5085,66.3688,66.4433,55940.0
2023-10-25 12:35:00,71.34,71.34,71.24,71.25,22206.0,66.4433,66.4433,66.3502,66.3595,22206.0
2023-10-25 12:40:00,71.24,71.26,71.09,71.2,89398.0,66.3502,66.3688,66.2105,66.3129,89398.0
2023-10-25 12:45:00,71.2,71.22,71.09,71.11,32525.0,66.3129,66.3315,66.2105,66.2291,32525.0
2023-10-25 12:50:00,71.11,71.13,71.06,71.09,47317.0,66.2291,66.2477,66.1825,66.2105,47317.0
2023-10-25 12:55:00,71.09,71.1,71.04,71.08,89877.0,66.2105,66.2198,66.1639,66.2011,89877.0
2023-10-25 13:00:00,71.06,71.11,71.0,71.03,91306.0,66.1825,66.2291,66.1266,66.1546,91306.0
2023-10-25 13:05:00,71.04,71.1,71.0,71.09,55048.0,66.1639,66.2198,66.1266,66.2105,55048.0
2023-10-25 13:10:00,71.08,71.16,71.04,71.13,34062.0,66.2011,66.2757,66.1639,66.2477,34062.0
2023-10-25 13:15:00,71.12,71.19,71.06,71.18,89991.0,66.2384,66.3036,66.1825,66.2943,89991.0
2023-10-25 13:20:00,71.17,71.21,71.1,71.17,26647.0,66.285,66.3222,66.2198,66.285,26647.0
2023-10-25 13:25:00,71.17,71.22,71.08,71.09,57943.0,66.285,66.3315,66.2011,66.2105,57943.0
2023-10-25 13:30:00,71.09,71.09,71.01,71.05,44451.0,66.2105,66.2105,66.136,66.1732,44451.0
2023-10-25 13:35:00,71.05,71.08,71.01,71.03,53381.0,66.1732,66.2011,66.136,66.1546,53381.0
2023-10-25 13:40:00,71.03,71.18,71.02,71.16,61345.0,66.1546,66.2943,66.1453,66.2757,61345.0
2023-10-25 13:45:00,71.15,71.16,71.09,71.1,35173.0,66.2663,66.2757,66.2105,66.2198,35173.0
2023-10-25 13:50:00,71.1,71.17,71.07,71.15,69968.0,66.2198,66.285,66.1918,66.2663,69968.0
2023-10-25 13:55:00,71.15,71.26,71.13,71.25,29420.0,66.2663,66.3688,66.2477,66.3595,29420.0
2023-10-25 14:00:00,71.25,71.31,71.21,71.24,28268.0,66.3595,66.4154,66.3222,66.3502,28268.0
2023-10-25 14:05:00,71.23,71.25,71.19,71.24,42355.0,66.3409,66.3595,66.3036,66.3502,42355.0
2023-10-25 14:10:00,71.24,71.32,71.18,71.31,42711.0,66.3502,66.4247,66.2943,66.4154,42711.0
2023-10-25 14:15:00,71.31,71.34,71.3,71.32,35837.0,66.4154,66.4433,66.406,66.4247,35837.0
2023-10-25 14:20:00,71.31,71.33,71.27,71.27,16986.0,66.4154,66.434,66.3781,66.3781,16986.0
2023-10-25 14:25:00,71.27,71.29,71.16,71.17,57578.0,66.3781,66.3967,66.2757,66.285,57578.0
2023-10-25 14:30:00,71.17,71.2,71.1,71.11,42669.0,66.285,66.3129,66.2198,66.2291,42669.0
2023-10-25 14:35:00,71.11,71.13,71.06,71.06,34324.0,66.2291,66.2477,66.1825,66.1825,34324.0
2023-10-25 14:40:00,71.06,71.06,71.0,71.0,107448.0,66.1825,66.1825,66.1266,66.1266,107448.0
2023-10-25 14:45:00,70.99,71.03,70.96,70.99,50661.0,66.1173,66.1546,66.0894,66.1173,50661.0
2023-10-25 14:50:00,70.98,71.06,70.97,71.03,80088.0,66.108,66.1825,66.0987,66.1546,80088.0
2023-10-25 14:55:00,71.05,71.08,70.98,70.99,58609.0,66.1732,66.2011,66.108,66.1173,58609.0
2023-10-25 15:00:00,70.99,71.01,70.96,70.98,48650.0,66.1173,66.136,66.0894,66.108,48650.0
2023-10-25 15:05:00,70.98,71.05,70.95,71.04,27762.0,66.108,66.1732,66.0801,66.1639,27762.0
2023-10-25 15:10:00,71.05,71.12,71.02,71.09,49878.0,66.1732,66.2384,66.1453,66.2105,49878.0
2023-10-25 15:15:00,71.09,71.17,71.07,71.15,57222.0,66.2105,66.285,66.1918,66.2663,57222.0
2023-10-25 15:20:00,71.14,71.18,71.11,71.15,75904.0,66.257,66.2943,66.2291,66.2663,75904.0
2023-10-25 15:25:00,71.15,71.17,71.01,71.03,53188.0,66.2663,66.285,66.136,66.1546,53188.0
2023-10-25 15:30:00,71.04,71.19,71.03,71.11,50191.0,66.1639,66.3036,66.1546,66.2291,50191.0
2023-10-25 15:35:00,71.12,71.14,71.07,71.08,43198.0,66.2384,66.257,66.1918,66.2011,43198.0
2023-10-25 15:40:00,71.09,71.11,71.0,71.05,49820.0,66.2105,66.2291,66.1266,66.1732,49820.0
2023-10-25 15:45:00,71.04,71.14,71.02,71.13,56437.0,66.1639,66.257,66.1453,66.2477,56437.0
2023-10-25 15:50:00,71.14,71.19,71.05,71.07,144879.0,66.257,66.3036,66.1732,66.1918,144879.0
2023-10-25 15:55:00,71.08,71.11,71.03,71.07,245177.0,66.2011,66.2291,66.1546,66.1918,245177.0
2023-10-26 09:30:00,71.41,71.96,71.36,71.86,319333.0,66.5085,67.0207,66.4619,66.9276,319333.0
2023-10-26 09:35:00,71.86,71.91,71.68,71.71,162441.0,66.9276,66.9742,66.76,66.7879,162441.0
2023-10-26 09:40:00,71.71,72.04,71.63,71.84,160208.0,66.7879,67.0953,66.7134,66.909,160208.0
2023-10-26 09:45:00,71.84,72.01,71.79,71.99,87386.0,66.909,67.0673,66.8624,67.0487,87386.0
2023-10-26 09:50:00,71.99,72.22,71.97,72.19,131561.0,67.0487,67.2629,67.0301,67.235,131561.0
2023-10-26 09:55:00,72.19,72.29,72.17,72.21,97938.0,67.235,67.3281,67.2163,67.2536,97938.0
2023-10-26 10:00:00,72.2,72.29,72.11,72.28,106276.0,67.2443,67.3281,67.1605,67.3188,106276.0
2023-10-26 10:05:00,72.26,72.35,72.19,72.27,92894.0,67.3002,67.384,67.235,67.3095,92894.0
2023-10-26 10:10:00,72.28,72.45,72.24,72.4,77867.0,67.3188,67.4771,67.2815,67.4305,77867.0
2023-10-26 10:15:00,72.4,72.41,72.23,72.25,66161.0,67.4305,67.4399,67.2722,67.2908,66161.0
2023-10-26 10:20:00,72.25,72.43,72.19,72.37,74142.0,67.2908,67.4585,67.235,67.4026,74142.0
2023-10-26 10:25:00,72.37,72.52,72.37,72.39,87103.0,67.4026,67.5423,67.4026,67.4212,87103.0
2023-10-26 10:30:00,72.4,72.41,72.22,72.23,80777.0,67.4305,67.4399,67.2629,67.2722,80777.0
2023-10-26 10:35:00,72.23,72.23,72.13,72.22,83727.0,67.2722,67.2722,67.1791,67.2629,83727.0
2023-10-26 10:40:00,72.23,72.38,72.19,72.38,112432.0,67.2722,67.4119,67.235,67.4119,112432.0
2023-10-26 10:45:00,72.38,72.56,72.33,72.56,45497.0,67.4119,67.5796,67.3653,67.5796,45497.0
2023-10-26 10:50:00,72.56,72.72,72.48,72.66,70039.0,67.5796,67.7286,67.5051,67.6727,70039.0
2023-10-26 10:55:00,72.66,72.72,72.6,72.62,47545.0,67.6727,67.7286,67.6168,67.6354,47545.0
2023-10-26 11:00:00,72.62,72.71,72.61,72.67,61450.0,67.6354,67.7193,67.6261,67.682,61450.0
2023-10-26 11:05:00,72.67,72.7,72.52,72.64,157303.0,67.682,67.71,67.5423,67.6541,157303.0
2023-10-26 11:10:00,72.64,72.69,72.44,72.44,67774.0,67.6541,67.7006,67.4678,67.4678,67774.0
2023-10-26 11:15:00,72.44,72.52,72.37,72.44,44293.0,67.4678,67.5423,67.4026,67.4678,44293.0
2023-10-26 11:20:00,72.43,72.45,72.33,72.38,46835.0,67.4585,67.4771,67.3653,67.4119,46835.0
2023-10-26 11:25:00,72.38,72.57,72.38,72.54,53516.0,67.4119,67.5889,67.4119,67.5609,53516.0
2023-10-26 11:30:00,72.55,72.61,72.46,72.58,41972.0,67.5702,67.6261,67.4864,67.5982,41972.0
2023-10-26 11:35:00,72.59,72.72,72.55,72.68,52580.0,67.6075,67.7286,67.5702,67.6913,52580.0
2023-10-26 11:40:00,72.67,72.69,72.46,72.54,81526.0,67.682,67.7006,67.4864,67.5609,81526.0
2023-10-26 11:45:00,72.56,72.6,72.52,72.56,25229.0,67.5796,67.6168,67.5423,67.5796,25229.0
2023-10-26 11:50:00,72.56,72.58,72.49,72.52,51149.0,67.5796,67.5982,67.5144,67.5423,51149.0
2023-10-26 11:55:00,72.52,72.52,72.44,72.45,59141.0,67.5423,67.5423,67.4678,67.4771,59141.0
2023-10-26 12:00:00,72.44,72.44,72.23,72.25,70528.0,67.4678,67.4678,67.2722,67.2908,70528.0
2023-10-26 12:05:00,72.24,72.24,72.15,72.16,46058.0,67.2815,67.2815,67.1977,67.207,46058.0
2023-10-26 12:10:00,72.17,72.24,72.15,72.23,56762.0,67.2163,67.2815,67.1977,67.2722,56762.0
2023-10-26 12:15:00,72.22,72.22,72.03,72.06,41087.0,67.2629,67.2629,67.0859,67.1139,41087.0
2023-10-26 12:20:00,72.07,72.13,72.02,72.03,86456.0,67.1232,67.1791,67.0766,67.0859,86456.0
2023-10-26 12:25:00,72.03,72.12,71.98,72.12,64925.0,67.0859,67.1698,67.0394,67.1698,64925.0
2023-10-26 12:30:00,72.13,72.17,72.08,72.16,65273.0,67.1791,67.2163,67.1325,67.207,65273.0
2023-10-26 12:35:00,72.17,72.25,72.07,72.13,54951.0,67.2163,67.2908,67.1232,67.1791,54951.0
2023-10-26 12:40:00,72.12,72.2,72.1,72.17,33241.0,67.1698,67.2443,67.1511,67.2163,33241.0
2023-10-26 12:45:00,72.17,72.25,72.14,72.21,35096.0,67.2163,67.2908,67.1884,67.2536,35096.0
2023-10-26 12:50:00,72.21,72.26,72.12,72.15,37209.0,67.2536,67.3002,67.1698,67.1977,37209.0
2023-10-26 12:55:00,72.15,72.19,72.12,72.15,72213.0,67.1977,67.235,67.1698,67.1977,72213.0
2023-10-26 13:00:00,72.13,72.29,72.02,72.18,132989.0,67.1791,67.3281,67.0766,67.2256,132989.0
2023-10-26 13:05:00,72.18,72.27,72.16,72.24,65398.0,67.2256,67.3095,67.207,67.2815,65398.0
2023-10-26 13:10:00,72.25,72.25,72.18,72.22,37054.0,67.2908,67.2908,67.2256,67.2629,37054.0
2023-10-26 13:15:00,72.23,72.34,72.23,72.3,39444.0,67.2722,67.3747,67.2722,67.3374,39444.0
2023-10-26 13:20:00,72.3,72.3,72.13,72.17,54599.0,67.3374,67.3374,67.1791,67.2163,54599.0
2023-10-26 13:25:00,72.17,72.24,72.16,72.2,35188.0,67.2163,67.2815,67.207,67.2443,35188.0
2023-10-26 13:30:00,72.2,72.23,72.1,72.23,86316.0,67.2443,67.2722,67.1511,67.2722,86316.0
2023-10-26 13:35:00,72.23,72.28,72.2,72.27,53964.0,67.2722,67.3188,67.2443,67.3095,53964.0
2023-10-26 13:40:00,72.27,72.39,72.26,72.36,141224.0,67.3095,67.4212,67.3002,67.3933,141224.0
2023-10-26 13:45:00,72.36,72.51,72.35,72.48,88549.0,67.3933,67.533,67.384,67.5051,88549.0
2023-10-26 13:50:00,72.48,72.52,72.42,72.46,60967.0,67.5051,67.5423,67.4492,67.4864,60967.0
2023-10-26 13:55:00,72.46,72.5,72.4,72.47,50490.0,67.4864,67.5237,67.4305,67.4957,50490.0
2023-10-26 14:00:00,72.47,72.47,72.38,72.38,60929.0,67.4957,67.4957,67.4119,67.4119,60929.0
2023-10-26 14:05:00,72.39,72.43,72.36,72.37,31958.0,67.4212,67.4585,67.3933,67.4026,31958.0
2023-10-26 14:10:00,72.36,72.53,72.36,72.52,66028.0,67.3933,67.5516,67.3933,67.5423,66028.0
2023-10-26 14:15:00,72.53,72.55,72.47,72.55,31985.0,67.5516,67.5702,67.4957,67.5702,31985.0
2023-10-26 14:20:00,72.54,72.56,72.41,72.43,69586.0,67.5609,67.5796,67.4399,67.4585,69586.0
2023-10-26 14:25:00,72.42,72.43,72.33,72.42,36499.0,67.4492,67.4585,67.3653,67.4492,36499.0
2023-10-26 14:30:00,72.42,72.51,72.35,72.44,86544.0,67.4492,67.533,67.384,67.4678,86544.0
2023-10-26 14:35:00,72.44,72.51,72.37,72.45,121295.0,67.4678,67.533,67.4026,67.4771,121295.0
2023-10-26 14:40:00,72.44,72.59,72.41,72.54,60421.0,67.4678,67.6075,67.4399,67.5609,60421.0
2023-10-26 14:45:00,72.54,72.61,72.52,72.56,97565.0,67.5609,67.6261,67.5423,67.5796,97565.0
2023-10-26 14:50:00,72.56,72.67,72.53,72.67,59300.0,67.5796,67.682,67.5516,67.682,59300.0
2023-10-26 14:55:00,72.67,72.75,72.66,72.75,53126.0,67.682,67.7565,67.6727,67.7565,53126.0
2023-10-26 15:00:00,72.76,72.9,72.76,72.82,78156.0,67.7658,67.8962,67.7658,67.8217,78156.0
2023-10-26 15:05:00,72.83,72.83,72.74,72.77,44850.0,67.831,67.831,67.7472,67.7751,44850.0
2023-10-26 15:10:00,72.78,72.79,72.66,72.69,56091.0,67.7845,67.7938,67.6727,67.7006,56091.0
2023-10-26 15:15:00,72.69,72.76,72.66,72.68,74959.0,67.7006,67.7658,67.6727,67.6913,74959.0
2023-10-26 15:20:00,72.69,72.72,72.6,72.67,53436.0,67.7006,67.7286,67.6168,67.682,53436.0
2023-10-26 15:25:00,72.66,72.67,72.54,72.54,102323.0,67.6727,67.682,67.5609,67.5609,102323.0
2023-10-26 15:30:00,72.53,72.6,72.49,72.54,94183.0,67.5516,67.6168,67.5144,67.5609,94183.0
2023-10-26 15:35:00,72.54,72.54,72.45,72.52,93506.0,67.5609,67.5609,67.4771,67.5423,93506.0
2023-10-26 15:40:00,72.51,72.51,72.36,72.44,108479.0,67.533,67.533,67.3933,67.4678,108479.0
2023-10-26 15:45:00,72.44,72.49,72.36,72.45,123998.0,67.4678,67.5144,67.3933,67.4771,123998.0
2023-10-26 15:50:00,72.45,72.58,72.41,72.41,147275.0,67.4771,67.5982,67.4399,67.4399,147275.0
2023-10-26 15:55:00,72.42,72.49,72.39,72.42,218701.0,67.4492,67.5144,67.4212,67.4492,218701.0
2023-10-27 09:30:00,72.68,72.68,71.91,72.07,284972.0,67.6913,67.6913,66.9742,67.1232,284972.0
2023-10-27 09:35:00,72.06,72.1,71.6,71.69,156892.0,67.1139,67.1511,66.6855,66.7693,156892.0
2023-10-27 09:40:00,71.7,71.76,71.54,71.61,139661.0,66.7786,66.8345,66.6296,66.6948,139661.0
2023-10-27 09:45:00,71.61,71.72,71.58,71.6,119393.0,66.6948,66.7972,66.6668,66.6855,119393.0
2023-10-27 09:50:00,71.59,71.71,71.52,71.63,110179.0,66.6761,66.7879,66.6109,66.7134,110179.0
2023-10-27 09:55:00,71.65,71.75,71.61,71.74,73826.0,66.732,66.8252,66.6948,66.8158,73826.0
2023-10-27 10:00:00,71.75,71.84,71.61,71.82,155612.0,66.8252,66.909,66.6948,66.8904,155612.0
2023-10-27 10:05:00,71.81,71.85,71.73,71.78,92106.0,66.881,66.9183,66.8065,66.8531,92106.0
2023-10-27 10:10:00,71.8,71.89,71.77,71.84,84465.0,66.8717,66.9556,66.8438,66.909,84465.0
2023-10-27 10:15:00,71.84,71.91,71.71,71.72,80948.0,66.909,66.9742,66.7879,66.7972,80948.0
2023-10-27 10:20:00,71.72,71.81,71.59,71.59,72477.0,66.7972,66.881,66.6761,66.6761,72477.0
2023-10-27 10:25:00,71.59,71.71,71.58,71.62,46516.0,66.6761,66.7879,66.6668,66.7041,46516.0
2023-10-27 10:30:00,71.61,71.62,71.48,71.54,62955.0,66.6948,66.7041,66.5737,66.6296,62955.0
2023-10-27 10:35:00,71.54,71.68,71.45,71.52,53853.0,66.6296,66.76,66.5458,66.6109,53853.0
2023-10-27 10:40:00,71.53,71.54,71.39,71.5,137517.0,66.6203,66.6296,66.4899,66.5923,137517.0
2023-10-27 10:45:00,71.5,71.68,71.49,71.64,93547.0,66.5923,66.76,66.583,66.7227,93547.0
2023-10-27 10:50:00,71.65,71.78,71.65,71.67,135516.0,66.732,66.8531,66.732,66.7507,135516.0
2023-10-27 10:55:00,71.67,71.77,71.65,71.77,102178.0,66.7507,66.8438,66.732,66.8438,102178.0
2023-10-27 11:00:00,71.77,71.87,71.69,71.76,54837.0,66.8438,66.9369,66.7693,66.8345,54837.0
2023-10-27 11:05:00,71.76,71.91,71.75,71.89,34877.0,66.8345,66.9742,66.8252,66.9556,34877.0
2023-10-27 11:10:00,71.9,71.99,71.82,71.98,69218.0,66.9649,67.0487,66.8904,67.0394,69218.0
2023-10-27 11:15:00,71.98,71.98,71.88,71.91,44570.0,67.0394,67.0394,66.9462,66.9742,44570.0
2023-10-27 11:20:00,71.91,71.98,71.86,71.95,41518.0,66.9742,67.0394,66.9276,67.0114,41518.0
2023-10-27 11:25:00,71.95,71.96,71.83,71.83,43362.0,67.0114,67.0207,66.8997,66.8997,43362.0
2023-10-27 11:30:00,71.82,71.84,71.59,71.62,56146.0,66.8904,66.909,66.6761,66.7041,56146.0
2023-10-27 11:35:00,71.6,71.78,71.59,71.74,42246.0,66.6855,66.8531,66.6761,66.8158,42246.0
2023-10-27 11:40:00,71.74,71.81,71.67,71.78,138627.0,66.8158,66.881,66.7507,66.8531,138627.0
2023-10-27 11:45:00,71.77,71.87,71.7,71.82,131653.0,66.8438,66.9369,66.7786,66.8904,131653.0
2023-10-27 11:50:00,71.82,71.87,71.8,71.8,79715.0,66.8904,66.9369,66.8717,66.8717,79715.0
2023-10-27 11:55:00,71.79,71.9,71.79,71.88,83001.0,66.8624,66.9649,66.8624,66.9462,83001.0
2023-10-27 12:00:00,71.88,71.89,71.72,71.76,74007.0,66.9462,66.9556,66.7972,66.8345,74007.0
2023-10-27 12:05:00,71.75,71.88,71.72,71.86,55341.0,66.8252,66.9462,66.7972,66.9276,55341.0
2023-10-27 12:10:00,71.86,71.88,71.76,71.76,37640.0,66.9276,66.9462,66.8345,66.8345,37640.0
2023-10-27 12:15:00,71.75,71.78,71.66,71.78,285599.0,66.8252,66.8531,66.7413,66.8531,285599.0
2023-10-27 12:20:00,71.77,71.78,71.59,71.59,55150.0,66.8438,66.8531,66.6761,66.6761,55150.0
2023-10-27 12:25:00,71.6,71.63,71.52,71.61,58978.0,66.6855,66.7134,66.6109,66.6948,58978.0
2023-10-27 12:30:00,71.62,71.62,71.52,71.61,50180.0,66.7041,66.7041,66.6109,66.6948,50180.0
2023-10-27 12:35:00,71.62,71.68,71.58,71.66,66690.0,66.7041,66.76,66.6668,66.7413,66690.0
2023-10-27 12:40:00,71.66,71.68,71.6,71.62,48863.0,66.7413,66.76,66.6855,66.7041,48863.0
2023-10-27 12:45:00,71.62,71.65,71.59,71.6,48744.0,66.7041,66.732,66.6761,66.6855,48744.0
2023-10-27 12:50:00,71.6,71.61,71.49,71.55,49203.0,66.6855,66.6948,66.583,66.6389,49203.0
2023-10-27 12:55:00,71.54,71.55,71.49,71.51,38453.0,66.6296,66.6389,66.583,66.6016,38453.0
2023-10-27 13:00:00,71.5,71.51,71.37,71.38,83102.0,66.5923,66.6016,66.4712,66.4806,83102.0
2023-10-27 13:05:00,71.37,71.38,71.19,71.21,73292.0,66.4712,66.4806,66.3036,66.3222,73292.0
2023-10-27 13:10:00,71.2,71.24,71.09,71.16,112523.0,66.3129,66.3502,66.2105,66.2757,112523.0
2023-10-27 13:15:00,71.16,71.25,71.14,71.19,158549.0,66.2757,66.3595,66.257,66.3036,158549.0
2023-10-27 13:20:00,71.2,71.23,71.11,71.23,111193.0,66.3129,66.3409,66.2291,66.3409,111193.0
2023-10-27 13:25:00,71.22,71.32,71.2,71.21,198150.0,66.3315,66.4247,66.3129,66.3222,198150.0
2023-10-27 13:30:00,71.21,71.21,71.12,71.16,144864.0,66.3222,66.3222,66.2384,66.2757,144864.0
2023-10-27 13:35:00,71.16,71.18,71.08,71.14,1572186.0,66.2757,66.2943,66.2011,66.257,1572186.0
2023-10-27 13:40:00,71.14,71.3,71.07,71.25,221315.0,66.257,66.406,66.1918,66.3595,221315.0
2023-10-27 13:45:00,71.25,71.27,71.17,71.22,64686.0,66.3595,66.3781,66.285,66.3315,64686.0
2023-10-27 13:50:00,71.23,71.28,71.18,71.2,34973.0,66.3409,66.3874,66.2943,66.3129,34973.0
2023-10-27 13:55:00,71.19,71.31,71.18,71.3,44719.0,66.3036,66.4154,66.2943,66.406,44719.0
2023-10-27 14:00:00,71.31,71.33,71.25,71.28,665316.0,66.4154,66.434,66.3595,66.3874,665316.0
2023-10-27 14:05:00,71.28,71.3,71.15,71.25,108851.0,66.3874,66.406,66.2663,66.3595,108851.0
2023-10-27 14:10:00,71.25,71.31,71.23,71.29,51717.0,66.3595,66.4154,66.3409,66.3967,51717.0
2023-10-27 14:15:00,71.28,71.45,71.27,71.39,99466.0,66.3874,66.5458,66.3781,66.4899,99466.0
2023-10-27 14:20:00,71.38,71.38,71.19,71.25,116041.0,66.4806,66.4806,66.3036,66.3595,116041.0
2023-10-27 14:25:00,71.24,71.27,71.18,71.21,72186.0,66.3502,66.3781,66.2943,66.3222,72186.0
2023-10-27 14:30:00,71.2,71.35,71.16,71.29,79342.0,66.3129,66.4526,66.2757,66.3967,79342.0
2023-10-27 14:35:00,71.3,71.36,71.22,71.3,74497.0,66.406,66.4619,66.3315,66.406,74497.0
2023-10-27 14:40:00,71.3,71.32,71.22,71.31,50640.0,66.406,66.4247,66.3315,66.4154,50640.0
2023-10-27 14:45:00,71.32,71.38,71.24,71.25,63387.0,66.4247,66.4806,66.3502,66.3595,63387.0
2023-10-27 14:50:00,71.26,71.28,71.15,71.16,77395.0,66.3688,66.3874,66.2663,66.2757,77395.0
2023-10-27 14:55:00,71.17,71.17,71.0,71.05,125765.0,66.285,66.285,66.1266,66.1732,125765.0
2023-10-27 15:00:00,71.03,71.19,71.02,71.15,269470.0,66.1546,66.3036,66.1453,66.2663,269470.0
2023-10-27 15:05:00,71.15,71.22,71.1,71.15,100277.0,66.2663,66.3315,66.2198,66.2663,100277.0
2023-10-27 15:10:00,71.15,71.2,71.03,71.17,140958.0,66.2663,66.3129,66.1546,66.285,140958.0
2023-10-27 15:15:00,71.16,71.19,71.08,71.09,116680.0,66.2757,66.3036,66.2011,66.2105,116680.0
2023-10-27 15:20:00,71.09,71.18,71.05,71.16,227612.0,66.2105,66.2943,66.1732,66.2757,227612.0
2023-10-27 15:25:00,71.16,71.25,71.15,71.23,142965.0,66.2757,66.3595,66.2663,66.3409,142965.0
2023-10-27 15:30:00,71.23,71.38,71.2,71.22,128387.0,66.3409,66.4806,66.3129,66.3315,128387.0
2023-10-27 15:35:00,71.2,71.22,71.1,71.12,112781.0,66.3129,66.3315,66.2198,66.2384,112781.0
2023-10-27 15:40:00,71.11,71.18,71.07,71.09,124107.0,66.2291,66.2943,66.1918,66.2105,124107.0
2023-10-27 15:45:00,71.08,71.18,71.04,71.18,115432.0,66.2011,66.2943,66.1639,66.2943,115432.0
2023-10-27 15:50:00,71.18,71.27,71.16,71.23,193419.0,66.2943,66.3781,66.2757,66.3409,193419.0
2023-10-27 15:55:00,71.23,71.28,71.16,71.26,253108.0,66.3409,66.3874,66.2757,66.3688,253108.0
2023-10-30 09:30:00,71.75,72.22,71.66,72.01,242103.0,66.8252,67.2629,66.7413,67.0673,242103.0
2023-10-30 09:35:00,72.03,72.23,72.0,72.18,138365.0,67.0859,67.2722,67.058,67.2256,138365.0
2023-10-30 09:40:00,72.18,72.22,71.97,72.03,84423.0,67.2256,67.2629,67.0301,67.0859,84423.0
2023-10-30 09:45:00,72.02,72.05,71.79,71.81,51261.0,67.0766,67.1046,66.8624,66.881,51261.0
2023-10-30 09:50:00,71.83,71.84,71.58,71.74,84091.0,66.8997,66.909,66.6668,66.8158,84091.0
2023-10-30 09:55:00,71.74,71.81,71.64,71.7,59576.0,66.8158,66.881,66.7227,66.7786,59576.0
2023-10-30 10:00:00,71.71,71.78,71.58,71.61,51211.0,66.7879,66.8531,66.6668,66.6948,51211.0
2023-10-30 10:05:00,71.58,71.58,71.38,71.54,113559.0,66.6668,66.6668,66.4806,66.6296,113559.0
2023-10-30 10:10:00,71.54,71.61,71.52,71.59,43458.0,66.6296,66.6948,66.6109,66.6761,43458.0
2023-10-30 10:15:00,71.59,71.64,71.55,71.59,38415.0,66.6761,66.7227,66.6389,66.6761,38415.0
2023-10-30 10:20:00,71.59,71.64,71.56,71.59,70038.0,66.6761,66.7227,66.6482,66.6761,70038.0
2023-10-30 10:25:00,71.58,71.62,71.44,71.6,120498.0,66.6668,66.7041,66.5364,66.6855,120498.0
2023-10-30 10:30:00,71.59,71.63,71.47,71.49,75603.0,66.6761,66.7134,66.5644,66.583,75603.0
2023-10-30 10:35:00,71.5,71.53,71.33,71.36,58216.0,66.5923,66.6203,66.434,66.4619,58216.0
2023-10-30 10:40:00,71.36,71.37,71.27,71.3,54677.0,66.4619,66.4712,66.3781,66.406,54677.0
2023-10-30 10:45:00,71.31,71.42,71.3,71.38,114545.0,66.4154,66.5178,66.406,66.4806,114545.0
2023-10-30 10:50:00,71.39,71.4,71.33,71.36,55350.0,66.4899,66.4992,66.434,66.4619,55350.0
2023-10-30 10:55:00,71.35,71.35,71.27,71.35,53225.0,66.4526,66.4526,66.3781,66.4526,53225.0
2023-10-30 11:00:00,71.36,71.45,71.35,71.36,56597.0,66.4619,66.5458,66.4526,66.4619,56597.0
2023-10-30 11:05:00,71.36,71.42,71.29,71.29,43059.0,66.4619,66.5178,66.3967,66.3967,43059.0
2023-10-30 11:10:00,71.28,71.28,71.09,71.09,51286.0,66.3874,66.3874,66.2105,66.2105,51286.0
2023-10-30 11:15:00,71.08,71.08,70.83,70.84,37461.0,66.2011,66.2011,65.9683,65.9776,37461.0
2023-10-30 11:20:00,70.85,70.85,70.61,70.73,98660.0,65.9869,65.9869,65.7634,65.8752,98660.0
2023-10-30 11:25:00,70.73,70.9,70.66,70.86,70526.0,65.8752,66.0335,65.81,65.9962,70526.0
2023-10-30 11:30:00,70.86,71.01,70.85,70.91,132293.0,65.9962,66.136,65.9869,66.0428,132293.0
2023-10-30 11:35:00,70.92,71.0,70.91,70.91,48570.0,66.0521,66.1266,66.0428,66.0428,48570.0
2023-10-30 11:40:00,70.9,70.91,70.79,70.89,41529.0,66.0335,66.0428,65.9311,66.0242,41529.0
2023-10-30 11:45:00,70.91,70.92,70.83,70.86,21505.0,66.0428,66.0521,65.9683,65.9962,21505.0
2023-10-30 11:50:00,70.87,70.93,70.86,70.88,50583.0,66.0056,66.0614,65.9962,66.0149,50583.0
2023-10-30 11:55:00,70.89,70.96,70.87,70.95,85707.0,66.0242,66.0894,66.0056,66.0801,85707.0
2023-10-30 12:00:00,70.96,71.02,70.92,70.97,130533.0,66.0894,66.1453,66.0521,66.0987,130533.0
2023-10-30 12:05:00,70.97,71.05,70.87,70.9,131281.0,66.0987,66.1732,66.0056,66.0335,131281.0
2023-10-30 12:10:00,70.9,71.03,70.85,70.98,96924.0,66.0335,66.1546,65.9869,66.108,96924.0
2023-10-30 12:15:00,70.98,71.04,70.93,70.96,41868.0,66.108,66.1639,66.0614,66.0894,41868.0
2023-10-30 12:20:00,70.96,70.99,70.92,70.93,31875.0,66.0894,66.1173,66.0521,66.0614,31875.0
2023-10-30 12:25:00,70.94,70.97,70.88,70.94,34722.0,66.0708,66.0987,66.0149,66.0708,34722.0
2023-10-30 12:30:00,70.94,70.98,70.9,70.94,22351.0,66.0708,66.108,66.0335,66.0708,22351.0
2023-10-30 12:35:00,70.94,70.97,70.86,70.89,24490.0,66.0708,66.0987,65.9962,66.0242,24490.0
2023-10-30 12:40:00,70.87,70.87,70.79,70.81,28833.0,66.0056,66.0056,65.9311,65.9497,28833.0
2023-10-30 12:45:00,70.8,70.9,70.77,70.89,28712.0,65.9404,66.0335,65.9124,66.0242,28712.0
2023-10-30 12:50:00,70.88,70.95,70.88,70.92,163707.0,66.0149,66.0801,66.0149,66.0521,163707.0
2023-10-30 12:55:00,70.92,70.94,70.87,70.91,48454.0,66.0521,66.0708,66.0056,66.0428,48454.0
2023-10-30 13:00:00,70.91,70.95,70.9,70.94,22264.0,66.0428,66.0801,66.0335,66.0708,22264.0
2023-10-30 13:05:00,70.95,71.03,70.95,71.0,31084.0,66.0801,66.1546,66.0801,66.1266,31084.0
2023-10-30 13:10:00,71.01,71.02,70.96,71.0,29567.0,66.136,66.1453,66.0894,66.1266,29567.0
2023-10-30 13:15:00,71.01,71.09,71.01,71.08,30776.0,66.136,66.2105,66.136,66.2011,30776.0
2023-10-30 13:20:00,71.08,71.23,71.07,71.23,42406.0,66.2011,66.3409,66.1918,66.3409,42406.0
2023-10-30 13:25:00,71.22,71.44,71.18,71.41,129221.0,66.3315,66.5364,66.2943,66.5085,129221.0
2023-10-30 13:30:00,71.42,71.47,71.27,71.31,47529.0,66.5178,66.5644,66.3781,66.4154,47529.0
2023-10-30 13:35:00,71.3,71.42,71.29,71.41,75549.0,66.406,66.5178,66.3967,66.5085,75549.0
2023-10-30 13:40:00,71.41,71.5,71.39,71.47,73794.0,66.5085,66.5923,66.4899,66.5644,73794.0
2023-10-30 13:45:00,71.49,71.51,71.43,71.48,199057.0,66.583,66.6016,66.5271,66.5737,199057.0
2023-10-30 13:50:00,71.49,71.54,71.49,71.5,114149.0,66.583,66.6296,66.583,66.5923,114149.0
2023-10-30 13:55:00,71.51,71.53,71.46,71.52,245480.0,66.6016,66.6203,66.5551,66.6109,245480.0
2023-10-30 14:00:00,71.52,71.53,71.46,71.48,49675.0,66.6109,66.6203,66.5551,66.5737,49675.0
2023-10-30 14:05:00,71.47,71.48,71.4,71.44,92684.0,66.5644,66.5737,66.4992,66.5364,92684.0
2023-10-30 14:10:00,71.45,71.48,71.42,71.42,24580.0,66.5458,66.5737,66.5178,66.5178,24580.0
2023-10-30 14:15:00,71.42,71.45,71.4,71.42,24991.0,66.5178,66.5458,66.4992,66.5178,24991.0
2023-10-30 14:20:00,71.42,71.46,71.4,71.44,25479.0,66.5178,66.5551,66.4992,66.5364,25479.0
2023-10-30 14:25:00,71.43,71.46,71.41,71.42,19990.0,66.5271,66.5551,66.5085,66.5178,19990.0
2023-10-30 14:30:00,71.42,71.44,71.4,71.44,16605.0,66.5178,66.5364,66.4992,66.5364,16605.0
2023-10-30 14:35:00,71.44,71.61,71.43,71.54,67856.0,66.5364,66.6948,66.5271,66.6296,67856.0
2023-10-30 14:40:00,71.55,71.58,71.48,71.52,35629.0,66.6389,66.6668,66.5737,66.6109,35629.0
2023-10-30 14:45:00,71.52,71.61,71.51,71.52,62596.0,66.6109,66.6948,66.6016,66.6109,62596.0
2023-10-30 14:50:00,71.52,71.53,71.44,71.47,30180.0,66.6109,66.6203,66.5364,66.5644,30180.0
2023-10-30 14:55:00,71.48,71.48,71.41,71.44,29139.0,66.5737,66.5737,66.5085,66.5364,29139.0
2023-10-30 15:00:00,71.47,71.52,71.41,71.48,72404.0,66.5644,66.6109,66.5085,66.5737,72404.0
2023-10-30 15:05:00,71.48,71.57,71.45,71.55,90580.0,66.5737,66.6575,66.5458,66.6389,90580.0
2023-10-30 15:10:00,71.54,71.61,71.52,71.57,46278.0,66.6296,66.6948,66.6109,66.6575,46278.0
2023-10-30 15:15:00,71.56,71.62,71.54,71.62,59598.0,66.6482,66.7041,66.6296,66.7041,59598.0
2023-10-30 15:20:00,71.62,71.65,71.59,71.64,39105.0,66.7041,66.732,66.6761,66.7227,39105.0
2023-10-30 15:25:00,71.65,71.66,71.55,71.59,84288.0,66.732,66.7413,66.6389,66.6761,84288.0
2023-10-30 15:30:00,71.59,71.64,71.57,71.62,63806.0,66.6761,66.7227,66.6575,66.7041,63806.0
2023-10-30 15:35:00,71.63,71.68,71.61,71.66,85909.0,66.7134,66.76,66.6948,66.7413,85909.0
2023-10-30 15:40:00,71.66,71.72,71.62,71.71,75282.0,66.7413,66.7972,66.7041,66.7879,75282.0
2023-10-30 15:45:00,71.7,71.73,71.65,71.67,76970.0,66.7786,66.8065,66.732,66.7507,76970.0
2023-10-30 15:50:00,71.67,71.72,71.65,71.69,155255.0,66.7507,66.7972,66.732,66.7693,155255.0
2023-10-30 15:55:00,71.69,71.72,71.65,71.69,449243.0,66.7693,66.7972,66.732,66.7693,449243.0
2023-10-31 09:30:00,72.27,72.49,72.24,72.44,273800.0,67.3095,67.5144,67.2815,67.4678,273800.0
2023-10-31 09:35:00,72.45,72.55,72.25,72.35,240892.0,67.4771,67.5702,67.2908,67.384,240892.0
2023-10-31 09:40:00,72.36,72.42,72.1,72.38,84642.0,67.3933,67.4492,67.1511,67.4119,84642.0
2023-10-31 09:45:00,72.39,72.4,72.01,72.06,66366.0,67.4212,67.4305,67.0673,67.1139,66366.0
2023-10-31 09:50:00,72.05,72.15,71.94,71.97,59831.0,67.1046,67.1977,67.0021,67.0301,59831.0
2023-10-31 09:55:00,71.95,72.04,71.92,71.92,33754.0,67.0114,67.0953,66.9835,66.9835,33754.0
2023-10-31 10:00:00,71.91,71.92,71.62,71.66,44519.0,66.9742,66.9835,66.7041,66.7413,44519.0
2023-10-31 10:05:00,71.66,71.73,71.58,71.7,45931.0,66.7413,66.8065,66.6668,66.7786,45931.0
2023-10-31 10:10:00,71.71,71.91,71.7,71.85,93538.0,66.7879,66.9742,66.7786,66.9183,93538.0
2023-10-31 10:15:00,71.87,71.98,71.78,71.85,98311.0,66.9369,67.0394,66.8531,66.9183,98311.0
2023-10-31 10:20:00,71.87,71.87,71.76,71.84,50410.0,66.9369,66.9369,66.8345,66.909,50410.0
2023-10-31 10:25:00,71.84,71.9,71.8,71.82,33720.0,66.909,66.9649,66.8717,66.8904,33720.0
2023-10-31 10:30:00,71.79,71.94,71.79,71.85,54967.0,66.8624,67.0021,66.8624,66.9183,54967.0
2023-10-31 10:35:00,71.85,72.0,71.78,71.95,60735.0,66.9183,67.058,66.8531,67.0114,60735.0
2023-10-31 10:40:00,71.94,72.09,71.89,72.07,44694.0,67.0021,67.1418,66.9556,67.1232,44694.0
2023-10-31 10:45:00,72.06,72.16,72.06,72.13,78258.0,67.1139,67.207,67.1139,67.1791,78258.0
2023-10-31 10:50:00,72.14,72.38,72.13,72.36,51041.0,67.1884,67.4119,67.1791,67.3933,51041.0
2023-10-31 10:55:00,72.37,72.54,72.37,72.54,41372.0,67.4026,67.5609,67.4026,67.5609,41372.0
2023-10-31 11:00:00,72.56,72.63,72.52,72.58,61188.0,67.5796,67.6448,67.5423,67.5982,61188.0
2023-10-31 11:05:00,72.59,72.67,72.53,72.67,29138.0,67.6075,67.682,67.5516,67.682,29138.0
2023-10-31 11:10:00,72.66,72.7,72.61,72.68,43631.0,67.6727,67.71,67.6261,67.6913,43631.0
2023-10-31 11:15:00,72.69,72.69,72.53,72.61,45585.0,67.7006,67.7006,67.5516,67.6261,45585.0
2023-10-31 11:20:00,72.6,72.62,72.49,72.51,70900.0,67.6168,67.6354,67.5144,67.533,70900.0
2023-10-31 11:25:00,72.5,72.67,72.47,72.57,54173.0,67.5237,67.682,67.4957,67.5889,54173.0
2023-10-31 11:30:00,72.58,72.62,72.52,72.57,59154.0,67.5982,67.6354,67.5423,67.5889,59154.0
2023-10-31 11:35:00,72.57,72.59,72.51,72.54,36229.0,67.5889,67.6075,67.533,67.5609,36229.0
2023-10-31 11:40:00,72.53,72.55,72.48,72.51,32592.0,67.5516,67.5702,67.5051,67.533,32592.0
2023-10-31 11:45:00,72.51,72.54,72.48,72.52,32264.0,67.533,67.5609,67.5051,67.5423,32264.0
2023-10-31 11:50:00,72.53,72.59,72.51,72.56,22235.0,67.5516,67.6075,67.533,67.5796,22235.0
2023-10-31 11:55:00,72.56,72.7,72.56,72.7,32791.0,67.5796,67.71,67.5796,67.71,32791.0
2023-10-31 12:00:00,72.71,72.8,72.71,72.78,32439.0,67.7193,67.8031,67.7193,67.7845,32439.0
2023-10-31 12:05:00,72.79,72.81,72.7,72.77,40121.0,67.7938,67.8124,67.71,67.7751,40121.0
2023-10-31 12:10:00,72.76,72.78,72.57,72.57,52106.0,67.7658,67.7845,67.5889,67.5889,52106.0
2023-10-31 12:15:00,72.57,72.58,72.45,72.5,55825.0,67.5889,67.5982,67.4771,67.5237,55825.0
2023-10-31 12:20:00,72.5,72.57,72.5,72.57,29249.0,67.5237,67.5889,67.5237,67.5889,29249.0
2023-10-31 12:25:00,72.57,72.58,72.52,72.55,32412.0,67.5889,67.5982,67.5423,67.5702,32412.0
2023-10-31 12:30:00,72.54,72.68,72.54,72.67,33491.0,67.5609,67.6913,67.5609,67.682,33491.0
2023-10-31 12:35:00,72.67,72.73,72.56,72.68,54734.0,67.682,67.7379,67.5796,67.6913,54734.0
2023-10-31 12:40:00,72.67,72.81,72.64,72.76,39730.0,67.682,67.8124,67.6541,67.7658,39730.0
2023-10-31 12:45:00,72.75,72.75,72.67,72.7,23950.0,67.7565,67.7565,67.682,67.71,23950.0
2023-10-31 12:50:00,72.69,72.7,72.62,72.66,71361.0,67.7006,67.71,67.6354,67.6727,71361.0
2023-10-31 12:55:00,72.65,72.74,72.65,72.73,27751.0,67.6634,67.7472,67.6634,67.7379,27751.0
2023-10-31 13:00:00,72.73,72.83,72.72,72.82,44485.0,67.7379,67.831,67.7286,67.8217,44485.0
2023-10-31 13:05:00,72.83,72.85,72.77,72.83,44147.0,67.831,67.8497,67.7751,67.831,44147.0
2023-10-31 13:10:00,72.82,72.83,72.67,72.67,80198.0,67.8217,67.831,67.682,67.682,80198.0
2023-10-31 13:15:00,72.68,72.77,72.67,72.76,35532.0,67.6913,67.7751,67.682,67.7658,35532.0
2023-10-31 13:20:00,72.77,72.78,72.72,72.73,24709.0,67.7751,67.7845,67.7286,67.7379,24709.0
2023-10-31 13:25:00,72.73,72.78,72.68,72.77,28019.0,67.7379,67.7845,67.6913,67.7751,28019.0
2023-10-31 13:30:00,72.78,72.82,72.76,72.81,74487.0,67.7845,67.8217,67.7658,67.8124,74487.0
2023-10-31 13:35:00,72.81,72.81,72.73,72.73,37983.0,67.8124,67.8124,67.7379,67.7379,37983.0
2023-10-31 13:40:00,72.74,72.78,72.67,72.68,53267.0,67.7472,67.7845,67.682,67.6913,53267.0
2023-10-31 13:45:00,72.66,72.72,72.62,72.67,43463.0,67.6727,67.7286,67.6354,67.682,43463.0
2023-10-31 13:50:00,72.67,72.67,72.6,72.63,24362.0,67.682,67.682,67.6168,67.6448,24362.0
2023-10-31 13:55:00,72.62,72.66,72.6,72.66,27842.0,67.6354,67.6727,67.6168,67.6727,27842.0
2023-10-31 14:00:00,72.65,72.76,72.64,72.75,27997.0,67.6634,67.7658,67.6541,67.7565,27997.0
2023-10-31 14:05:00,72.75,72.78,72.67,72.7,41549.0,67.7565,67.7845,67.682,67.71,41549.0
2023-10-31 14:10:00,72.69,72.7,72.63,72.64,22733.0,67.7006,67.71,67.6448,67.6541,22733.0
2023-10-31 14:15:00,72.63,72.67,72.55,72.57,77727.0,67.6448,67.682,67.5702,67.5889,77727.0
2023-10-31 14:20:00,72.57,72.62,72.55,72.62,42023.0,67.5889,67.6354,67.5702,67.6354,42023.0
2023-10-31 14:25:00,72.62,72.66,72.61,72.64,71616.0,67.6354,67.6727,67.6261,67.6541,71616.0
2023-10-31 14:30:00,72.63,72.68,72.61,72.67,49008.0,67.6448,67.6913,67.6261,67.682,49008.0
2023-10-31 14:35:00,72.67,72.7,72.65,72.66,43204.0,67.682,67.71,67.6634,67.6727,43204.0
2023-10-31 14:40:00,72.66,72.79,72.64,72.79,73274.0,67.6727,67.7938,67.6541,67.7938,73274.0
2023-10-31 14:45:00,72.78,72.85,72.75,72.84,73911.0,67.7845,67.8497,67.7565,67.8403,73911.0
2023-10-31 14:50:00,72.84,72.9,72.83,72.86,46911.0,67.8403,67.8962,67.831,67.859,46911.0
2023-10-31 14:55:00,72.87,72.9,72.86,72.87,38743.0,67.8683,67.8962,67.859,67.8683,38743.0
2023-10-31 15:00:00,72.87,72.97,72.86,72.97,27442.0,67.8683,67.9614,67.859,67.9614,27442.0
2023-10-31 15:05:00,72.97,72.97,72.81,72.91,100788.0,67.9614,67.9614,67.8124,67.9055,100788.0
2023-10-31 15:10:00,72.92,72.93,72.82,72.82,80474.0,67.9149,67.9242,67.8217,67.8217,80474.0
2023-10-31 15:15:00,72.81,72.91,72.8,72.9,36538.0,67.8124,67.9055,67.8031,67.8962,36538.0
2023-10-31 15:20:00,72.91,72.92,72.82,72.88,55148.0,67.9055,67.9149,67.8217,67.8776,55148.0
2023-10-31 15:25:00,72.88,72.94,72.85,72.91,54871.0,67.8776,67.9335,67.8497,67.9055,54871.0
2023-10-31 15:30:00,72.92,72.93,72.81,72.88,50503.0,67.9149,67.9242,67.8124,67.8776,50503.0
2023-10-31 15:35:00,72.86,72.87,72.78,72.82,130667.0,67.859,67.8683,67.7845,67.8217,130667.0
2023-10-31 15:40:00,72.82,72.89,72.8,72.89,56661.0,67.8217,67.8869,67.8031,67.8869,56661.0
2023-10-31 15:45:00,72.9,72.9,72.83,72.87,113836.0,67.8962,67.8962,67.831,67.8683,113836.0
2023-10-31 15:50:00,72.87,72.91,72.82,72.86,189913.0,67.8683,67.9055,67.8217,67.859,189913.0
2023-10-31 15:55:00,72.86,73.0,72.85,72.95,518069.0,67.859,67.9894,67.8497,67.9428,518069.0
2023-11-01 09:30:00,73.02,73.16,72.77,72.87,178155.0,68.008,68.1384,67.7751,67.8683,178155.0
2023-11-01 09:35:00,72.88,72.91,72.59,72.61,92754.0,67.8776,67.9055,67.6075,67.6261,92754.0
2023-11-01 09:40:00,72.61,72.78,72.58,72.65,73973.0,67.6261,67.7845,67.5982,67.6634,73973.0
2023-11-01 09:45:00,72.66,72.81,72.55,72.81,100944.0,67.6727,67.8124,67.5702,67.8124,100944.0
2023-11-01 09:50:00,72.8,72.9,72.8,72.9,44376.0,67.8031,67.8962,67.8031,67.8962,44376.0
2023-11-01 09:55:00,72.9,72.99,72.88,72.96,29612.0,67.8962,67.98,67.8776,67.9521,29612.0
2023-11-01 10:00:00,72.97,73.16,72.97,73.05,83900.0,67.9614,68.1384,67.9614,68.0359,83900.0
2023-11-01 10:05:00,73.03,73.1,72.96,73.03,80446.0,68.0173,68.0825,67.9521,68.0173,80446.0
2023-11-01 10:10:00,73.02,73.03,72.88,72.95,49694.0,68.008,68.0173,67.8776,67.9428,49694.0
2023-11-01 10:15:00,72.96,73.04,72.9,73.04,53407.0,67.9521,68.0266,67.8962,68.0266,53407.0
2023-11-01 10:20:00,73.05,73.19,73.04,73.19,66518.0,68.0359,68.1663,68.0266,68.1663,66518.0
2023-11-01 10:25:00,73.19,73.24,73.08,73.09,55095.0,68.1663,68.2129,68.0639,68.0732,55095.0
2023-11-01 10:30:00,73.08,73.14,73.0,73.09,40634.0,68.0639,68.1198,67.9894,68.0732,40634.0
2023-11-01 10:35:00,73.1,73.17,73.07,73.11,58933.0,68.0825,68.1477,68.0546,68.0918,58933.0
2023-11-01 10:40:00,73.11,73.12,73.06,73.09,43096.0,68.0918,68.1011,68.0452,68.0732,43096.0
2023-11-01 10:45:00,73.09,73.23,73.09,73.2,82865.0,68.0732,68.2036,68.0732,68.1756,82865.0
2023-11-01 10:50:00,73.18,73.18,73.09,73.11,60539.0,68.157,68.157,68.0732,68.0918,60539.0
2023-11-01 10:55:00,73.11,73.15,73.04,73.09,39098.0,68.0918,68.1291,68.0266,68.0732,39098.0
2023-11-01 11:00:00,73.09,73.09,72.93,72.95,45231.0,68.0732,68.0732,67.9242,67.9428,45231.0
2023-11-01 11:05:00,72.93,72.95,72.83,72.91,48713.0,67.9242,67.9428,67.831,67.9055,48713.0
2023-11-01 11:10:00,72.89,72.92,72.65,72.72,75049.0,67.8869,67.9149,67.6634,67.7286,75049.0
2023-11-01 11:15:00,72.7,72.7,72.61,72.68,30406.0,67.71,67.71,67.6261,67.6913,30406.0
2023-11-01 11:20:00,72.67,72.7,72.61,72.68,29765.0,67.682,67.71,67.6261,67.6913,29765.0
2023-11-01 11:25:00,72.66,72.73,72.65,72.73,18409.0,67.6727,67.7379,67.6634,67.7379,18409.0
2023-11-01 11:30:00,72.73,72.93,72.72,72.91,27279.0,67.7379,67.9242,67.7286,67.9055,27279.0
2023-11-01 11:35:00,72.9,73.03,72.87,72.94,51291.0,67.8962,68.0173,67.8683,67.9335,51291.0
2023-11-01 11:40:00,72.93,73.06,72.92,73.0,31457.0,67.9242,68.0452,67.9149,67.9894,31457.0
2023-11-01 11:45:00,73.0,73.04,72.96,73.0,33129.0,67.9894,68.0266,67.9521,67.9894,33129.0
2023-11-01 11:50:00,73.0,73.05,72.99,73.03,24861.0,67.9894,68.0359,67.98,68.0173,24861.0
2023-11-01 11:55:00,73.02,73.04,72.91,72.92,41065.0,68.008,68.0266,67.9055,67.9149,41065.0
2023-11-01 12:00:00,72.91,72.97,72.85,72.94,35511.0,67.9055,67.9614,67.8497,67.9335,35511.0
2023-11-01 12:05:00,72.92,72.95,72.86,72.9,41570.0,67.9149,67.9428,67.859,67.8962,41570.0
2023-11-01 12:10:00,72.91,72.92,72.81,72.84,24749.0,67.9055,67.9149,67.8124,67.8403,24749.0
2023-11-01 12:15:00,72.84,72.86,72.77,72.84,34531.0,67.8403,67.859,67.7751,67.8403,34531.0
2023-11-01 12:20:00,72.84,72.95,72.83,72.91,23377.0,67.8403,67.9428,67.831,67.9055,23377.0
2023-11-01 12:25:00,72.91,73.01,72.9,73.01,21389.0,67.9055,67.9987,67.8962,67.9987,21389.0
2023-11-01 12:30:00,73.01,73.18,73.01,73.11,27010.0,67.9987,68.157,67.9987,68.0918,27010.0
2023-11-01 12:35:00,73.11,73.13,72.95,72.96,41113.0,68.0918,68.1104,67.9428,67.9521,41113.0
2023-11-01 12:40:00,72.97,72.97,72.81,72.83,42471.0,67.9614,67.9614,67.8124,67.831,42471.0
2023-11-01 12:45:00,72.83,72.85,72.72,72.78,45621.0,67.831,67.8497,67.7286,67.7845,45621.0
2023-11-01 12:50:00,72.78,72.83,72.76,72.8,42834.0,67.7845,67.831,67.7658,67.8031,42834.0
2023-11-01 12:55:00,72.79,72.79,72.69,72.73,84392.0,67.7938,67.7938,67.7006,67.7379,84392.0
2023-11-01 13:00:00,72.73,72.77,72.67,72.69,51781.0,67.7379,67.7751,67.682,67.7006,51781.0
2023-11-01 13:05:00,72.68,72.73,72.63,72.7,43831.0,67.6913,67.7379,67.6448,67.71,43831.0
2023-11-01 13:10:00,72.7,72.75,72.68,72.73,44580.0,67.71,67.7565,67.6913,67.7379,44580.0
2023-11-01 13:15:00,72.73,72.77,72.7,72.72,31623.0,67.7379,67.7751,67.71,67.7286,31623.0
2023-11-01 13:20:00,72.73,72.73,72.53,72.56,36039.0,67.7379,67.7379,67.5516,67.5796,36039.0
2023-11-01 13:25:00,72.56,72.65,72.55,72.64,70561.0,67.5796,67.6634,67.5702,67.6541,70561.0
2023-11-01 13:30:00,72.63,72.64,72.58,72.59,33074.0,67.6448,67.6541,67.5982,67.6075,33074.0
2023-11-01 13:35:00,72.59,72.63,72.58,72.62,26466.0,67.6075,67.6448,67.5982,67.6354,26466.0
2023-11-01 13:40:00,72.62,72.7,72.61,72.7,57211.0,67.6354,67.71,67.6261,67.71,57211.0
2023-11-01 13:45:00,72.69,72.7,72.61,72.66,68544.0,67.7006,67.71,67.6261,67.6727,68544.0
2023-11-01 13:50:00,72.67,72.75,72.66,72.71,30240.0,67.682,67.7565,67.6727,67.7193,30240.0
2023-11-01 13:55:00,72.71,72.74,72.68,72.68,196757.0,67.7193,67.7472,67.6913,67.6913,196757.0
2023-11-01 14:00:00,72.68,72.84,72.6,72.72,313366.0,67.6913,67.8403,67.6168,67.7286,313366.0
2023-11-01 14:05:00,72.71,72.75,72.65,72.68,75383.0,67.7193,67.7565,67.6634,67.6913,75383.0
2023-11-01 14:10:00,72.68,72.72,72.57,72.61,56725.0,67.6913,67.7286,67.5889,67.6261,56725.0
2023-11-01 14:15:00,72.61,72.69,72.54,72.67,58955.0,67.6261,67.7006,67.5609,67.682,58955.0
2023-11-01 14:20:00,72.67,72.78,72.65,72.77,46142.0,67.682,67.7845,67.6634,67.7751,46142.0
2023-11-01 14:25:00,72.76,72.93,72.76,72.87,77549.0,67.7658,67.9242,67.7658,67.8683,77549.0
2023-11-01 14:30:00,72.88,73.07,72.88,72.98,84267.0,67.8776,68.0546,67.8776,67.9707,84267.0
2023-11-01 14:35:00,72.99,73.06,72.81,72.88,200918.0,67.98,68.0452,67.8124,67.8776,200918.0
2023-11-01 14:40:00,72.88,72.89,72.59,72.76,136834.0,67.8776,67.8869,67.6075,67.7658,136834.0
2023-11-01 14:45:00,72.75,72.84,72.54,72.66,158225.0,67.7565,67.8403,67.5609,67.6727,158225.0
2023-11-01 14:50:00,72.66,72.82,72.65,72.72,100551.0,67.6727,67.8217,67.6634,67.7286,100551.0
2023-11-01 14:55:00,72.72,73.05,72.72,73.02,85721.0,67.7286,68.0359,67.7286,68.008,85721.0
2023-11-01 15:00:00,73.03,73.27,73.03,73.15,121757.0,68.0173,68.2408,68.0173,68.1291,121757.0
2023-11-01 15:05:00,73.16,73.33,73.11,73.31,92452.0,68.1384,68.2967,68.0918,68.2781,92452.0
2023-11-01 15:10:00,73.31,73.39,73.22,73.23,140917.0,68.2781,68.3526,68.1943,68.2036,140917.0
2023-11-01 15:15:00,73.23,73.39,73.22,73.22,155184.0,68.2036,68.3526,68.1943,68.1943,155184.0
2023-11-01 15:20:00,73.22,73.38,73.16,73.38,131760.0,68.1943,68.3433,68.1384,68.3433,131760.0
2023-11-01 15:25:00,73.38,73.4,73.21,73.28,123562.0,68.3433,68.3619,68.1849,68.2501,123562.0
2023-11-01 15:30:00,73.28,73.4,73.24,73.27,143133.0,68.2501,68.3619,68.2129,68.2408,143133.0
2023-11-01 15:35:00,73.28,73.36,73.24,73.34,68185.0,68.2501,68.3247,68.2129,68.306,68185.0
2023-11-01 15:40:00,73.34,73.4,73.3,73.35,71883.0,68.306,68.3619,68.2688,68.3153,71883.0
2023-11-01 15:45:00,73.34,73.38,73.27,73.37,106683.0,68.306,68.3433,68.2408,68.334,106683.0
2023-11-01 15:50:00,73.37,73.4,73.26,73.4,253035.0,68.334,68.3619,68.2315,68.3619,253035.0
2023-11-01 15:55:00,73.4,73.44,73.36,73.39,354373.0,68.3619,68.3992,68.3247,68.3526,354373.0
2023-11-02 09:30:00,74.6,75.37,74.43,75.35,271900.0,69.4795,70.1967,69.3212,70.1781,271900.0
2023-11-02 09:35:00,75.35,75.42,75.04,75.17,158296.0,70.1781,70.2433,69.8893,70.0104,158296.0
2023-11-02 09:40:00,75.17,75.21,74.84,74.9,132977.0,70.0104,70.0477,69.7031,69.7589,132977.0
2023-11-02 09:45:00,74.9,75.03,74.73,74.79,84863.0,69.7589,69.88,69.6006,69.6565,84863.0
2023-11-02 09:50:00,74.79,75.02,74.79,75.01,102019.0,69.6565,69.8707,69.6565,69.8614,102019.0
2023-11-02 09:55:00,75.02,75.13,74.99,75.02,80628.0,69.8707,69.9732,69.8428,69.8707,80628.0
2023-11-02 10:00:00,75.04,75.12,74.97,75.01,95218.0,69.8893,69.9638,69.8241,69.8614,95218.0
2023-11-02 10:05:00,75.01,75.04,74.89,74.97,47679.0,69.8614,69.8893,69.7496,69.8241,47679.0
2023-11-02 10:10:00,74.98,74.99,74.85,74.93,43662.0,69.8335,69.8428,69.7124,69.7869,43662.0
2023-11-02 10:15:00,74.93,75.02,74.92,75.01,53978.0,69.7869,69.8707,69.7776,69.8614,53978.0
2023-11-02 10:20:00,75.0,75.06,74.97,75.06,44047.0,69.8521,69.908,69.8241,69.908,44047.0
2023-11-02 10:25:00,75.03,75.18,75.01,75.15,55215.0,69.88,70.0197,69.8614,69.9918,55215.0
2023-11-02 10:30:00,75.16,75.24,75.1,75.24,31520.0,70.0011,70.0756,69.9452,70.0756,31520.0
2023-11-02 10:35:00,75.23,75.34,75.22,75.28,34935.0,70.0663,70.1687,70.057,70.1129,34935.0
2023-11-02 10:40:00,75.27,75.36,75.26,75.35,36601.0,70.1036,70.1874,70.0942,70.1781,36601.0
2023-11-02 10:45:00,75.34,75.43,75.31,75.42,53247.0,70.1687,70.2526,70.1408,70.2433,53247.0
2023-11-02 10:50:00,75.42,75.49,75.39,75.46,80929.0,70.2433,70.3085,70.2153,70.2805,80929.0
2023-11-02 10:55:00,75.47,75.49,75.39,75.47,41411.0,70.2898,70.3085,70.2153,70.2898,41411.0
2023-11-02 11:00:00,75.48,75.6,75.43,75.59,44129.0,70.2991,70.4109,70.2526,70.4016,44129.0
2023-11-02 11:05:00,75.59,75.61,75.49,75.61,67778.0,70.4016,70.4202,70.3085,70.4202,67778.0
2023-11-02 11:10:00,75.6,75.61,75.51,75.54,46514.0,70.4109,70.4202,70.3271,70.355,46514.0
2023-11-02 11:15:00,75.55,75.56,75.4,75.52,134968.0,70.3643,70.3736,70.2246,70.3364,134968.0
2023-11-02 11:20:00,75.53,75.55,75.48,75.49,55442.0,70.3457,70.3643,70.2991,70.3085,55442.0
2023-11-02 11:25:00,75.48,75.69,75.48,75.68,46283.0,70.2991,70.4947,70.2991,70.4854,46283.0
2023-11-02 11:30:00,75.67,75.79,75.67,75.73,43173.0,70.4761,70.5879,70.4761,70.532,43173.0
2023-11-02 11:35:00,75.72,75.76,75.63,75.71,43453.0,70.5227,70.5599,70.4388,70.5134,43453.0
2023-11-02 11:40:00,75.72,75.77,75.69,75.74,38964.0,70.5227,70.5692,70.4947,70.5413,38964.0
2023-11-02 11:45:00,75.73,75.77,75.7,75.73,148579.0,70.532,70.5692,70.504,70.532,148579.0
2023-11-02 11:50:00,75.73,75.82,75.72,75.76,60424.0,70.532,70.6158,70.5227,70.5599,60424.0
2023-11-02 11:55:00,75.76,75.78,75.69,75.7,108954.0,70.5599,70.5785,70.4947,70.504,108954.0
2023-11-02 12:00:00,75.69,75.71,75.58,75.68,70872.0,70.4947,70.5134,70.3923,70.4854,70872.0
2023-11-02 12:05:00,75.69,75.71,75.52,75.57,42213.0,70.4947,70.5134,70.3364,70.383,42213.0
2023-11-02 12:10:00,75.56,75.63,75.52,75.62,38812.0,70.3736,70.4388,70.3364,70.4295,38812.0
2023-11-02 12:15:00,75.63,75.67,75.57,75.64,39488.0,70.4388,70.4761,70.383,70.4482,39488.0
2023-11-02 12:20:00,75.63,75.69,75.6,75.66,26917.0,70.4388,70.4947,70.4109,70.4668,26917.0
2023-11-02 12:25:00,75.67,75.68,75.59,75.61,424286.0,70.4761,70.4854,70.4016,70.4202,424286.0
2023-11-02 12:30:00,75.61,75.73,75.59,75.7,47750.0,70.4202,70.532,70.4016,70.504,47750.0
2023-11-02 12:35:00,75.7,75.78,75.67,75.78,41323.0,70.504,70.5785,70.4761,70.5785,41323.0
2023-11-02 12:40:00,75.78,75.89,75.78,75.87,33630.0,70.5785,70.681,70.5785,70.6624,33630.0
2023-11-02 12:45:00,75.87,75.89,75.81,75.85,45384.0,70.6624,70.681,70.6065,70.6437,45384.0
2023-11-02 12:50:00,75.86,75.91,75.85,75.87,25930.0,70.6531,70.6996,70.6437,70.6624,25930.0
2023-11-02 12:55:00,75.88,75.93,75.78,75.83,65778.0,70.6717,70.7182,70.5785,70.6251,65778.0
2023-11-02 13:00:00,75.83,75.85,75.79,75.81,54210.0,70.6251,70.6437,70.5879,70.6065,54210.0
2023-11-02 13:05:00,75.81,75.92,75.81,75.92,24053.0,70.6065,70.7089,70.6065,70.7089,24053.0
2023-11-02 13:10:00,75.92,75.93,75.86,75.86,21801.0,70.7089,70.7182,70.6531,70.6531,21801.0
2023-11-02 13:15:00,75.87,75.91,75.85,75.87,35298.0,70.6624,70.6996,70.6437,70.6624,35298.0
2023-11-02 13:20:00,75.87,75.89,75.83,75.87,28209.0,70.6624,70.681,70.6251,70.6624,28209.0
2023-11-02 13:25:00,75.87,75.91,75.86,75.89,27242.0,70.6624,70.6996,70.6531,70.681,27242.0
2023-11-02 13:30:00,75.89,75.96,75.88,75.93,34609.0,70.681,70.7462,70.6717,70.7182,34609.0
2023-11-02 13:35:00,75.93,75.95,75.91,75.93,22101.0,70.7182,70.7369,70.6996,70.7182,22101.0
2023-11-02 13:40:00,75.93,75.95,75.84,75.86,47388.0,70.7182,70.7369,70.6344,70.6531,47388.0
2023-11-02 13:45:00,75.87,75.9,75.85,75.89,29671.0,70.6624,70.6903,70.6437,70.681,29671.0
2023-11-02 13:50:00,75.89,75.94,75.87,75.89,74338.0,70.681,70.7276,70.6624,70.681,74338.0
2023-11-02 13:55:00,75.9,75.99,75.9,75.97,53942.0,70.6903,70.7741,70.6903,70.7555,53942.0
2023-11-02 14:00:00,75.97,75.98,75.85,75.86,34275.0,70.7555,70.7648,70.6437,70.6531,34275.0
2023-11-02 14:05:00,75.86,75.87,75.8,75.8,21741.0,70.6531,70.6624,70.5972,70.5972,21741.0
2023-11-02 14:10:00,75.8,75.84,75.73,75.76,83930.0,70.5972,70.6344,70.532,70.5599,83930.0
2023-11-02 14:15:00,75.76,75.83,75.75,75.8,33785.0,70.5599,70.6251,70.5506,70.5972,33785.0
2023-11-02 14:20:00,75.81,75.83,75.77,75.82,28092.0,70.6065,70.6251,70.5692,70.6158,28092.0
2023-11-02 14:25:00,75.82,75.89,75.81,75.85,25650.0,70.6158,70.681,70.6065,70.6437,25650.0
2023-11-02 14:30:00,75.86,75.87,75.78,75.79,31056.0,70.6531,70.6624,70.5785,70.5879,31056.0
2023-11-02 14:35:00,75.79,75.85,75.79,75.81,45678.0,70.5879,70.6437,70.5879,70.6065,45678.0
2023-11-02 14:40:00,75.81,75.84,75.74,75.84,57040.0,70.6065,70.6344,70.5413,70.6344,57040.0
2023-11-02 14:45:00,75.84,75.84,75.72,75.75,74465.0,70.6344,70.6344,70.5227,70.5506,74465.0
2023-11-02 14:50:00,75.76,75.81,75.74,75.77,41249.0,70.5599,70.6065,70.5413,70.5692,41249.0
2023-11-02 14:55:00,75.76,75.79,75.68,75.74,30701.0,70.5599,70.5879,70.4854,70.5413,30701.0
2023-11-02 15:00:00,75.75,75.81,75.72,75.74,63856.0,70.5506,70.6065,70.5227,70.5413,63856.0
2023-11-02 15:05:00,75.73,75.8,75.69,75.69,46556.0,70.532,70.5972,70.4947,70.4947,46556.0
2023-11-02 15:10:00,75.68,75.74,75.65,75.73,31002.0,70.4854,70.5413,70.4575,70.532,31002.0
2023-11-02 15:15:00,75.74,75.8,75.69,75.69,49820.0,70.5413,70.5972,70.4947,70.4947,49820.0
2023-11-02 15:20:00,75.69,75.76,75.67,75.7,130467.0,70.4947,70.5599,70.4761,70.504,130467.0
2023-11-02 15:25:00,75.7,75.77,75.69,75.77,41051.0,70.504,70.5692,70.4947,70.5692,41051.0
2023-11-02 15:30:00,75.76,75.81,75.72,75.75,72337.0,70.5599,70.6065,70.5227,70.5506,72337.0
2023-11-02 15:35:00,75.76,75.93,75.74,75.93,46471.0,70.5599,70.7182,70.5413,70.7182,46471.0
2023-11-02 15:40:00,75.92,75.93,75.81,75.93,279849.0,70.7089,70.7182,70.6065,70.7182,279849.0
2023-11-02 15:45:00,75.92,75.97,75.89,75.93,230023.0,70.7089,70.7555,70.681,70.7182,230023.0
2023-11-02 15:50:00,75.93,75.96,75.86,75.89,128170.0,70.7182,70.7462,70.6531,70.681,128170.0
2023-11-02 15:55:00,75.89,75.9,75.74,75.78,269363.0,70.681,70.6903,70.5413,70.5785,269363.0
2023-11-03 09:30:00,77.11,77.73,77.02,77.62,207083.0,71.8173,72.3947,71.7334,72.2923,207083.0
2023-11-03 09:35:00,77.64,77.96,77.58,77.95,80750.0,72.3109,72.6089,72.255,72.5996,80750.0
2023-11-03 09:40:00,77.96,78.02,77.79,77.95,144613.0,72.6089,72.6648,72.4506,72.5996,144613.0
2023-11-03 09:45:00,77.96,78.03,77.83,77.95,90272.0,72.6089,72.6741,72.4878,72.5996,90272.0
2023-11-03 09:50:00,77.96,78.07,77.87,78.03,65787.0,72.6089,72.7114,72.5251,72.6741,65787.0
2023-11-03 09:55:00,78.02,78.12,77.98,78.09,48990.0,72.6648,72.7579,72.6275,72.73,48990.0
2023-11-03 10:00:00,78.09,78.22,78.04,78.05,85358.0,72.73,72.8511,72.6834,72.6927,85358.0
2023-11-03 10:05:00,78.05,78.1,77.92,78.02,86523.0,72.6927,72.7393,72.5717,72.6648,86523.0
2023-11-03 10:10:00,78.03,78.19,77.99,78.15,42809.0,72.6741,72.8231,72.6369,72.7859,42809.0
2023-11-03 10:15:00,78.15,78.3,78.09,78.25,40576.0,72.7859,72.9256,72.73,72.879,40576.0
2023-11-03 10:20:00,78.26,78.26,78.1,78.15,50587.0,72.8883,72.8883,72.7393,72.7859,50587.0
2023-11-03 10:25:00,78.15,78.21,77.85,77.9,78344.0,72.7859,72.8418,72.5065,72.553,78344.0
2023-11-03 10:30:00,77.89,77.95,77.76,77.78,66900.0,72.5437,72.5996,72.4226,72.4413,66900.0
2023-11-03 10:35:00,77.78,77.83,77.75,77.8,57211.0,72.4413,72.4878,72.4133,72.4599,57211.0
2023-11-03 10:40:00,77.79,77.86,77.73,77.78,52933.0,72.4506,72.5158,72.3947,72.4413,52933.0
2023-11-03 10:45:00,77.78,77.81,77.7,77.75,42846.0,72.4413,72.4692,72.3668,72.4133,42846.0
2023-11-03 10:50:00,77.76,77.76,77.65,77.67,31888.0,72.4226,72.4226,72.3202,72.3388,31888.0
2023-11-03 10:55:00,77.67,77.83,77.66,77.82,25642.0,72.3388,72.4878,72.3295,72.4785,25642.0
2023-11-03 11:00:00,77.82,77.83,77.69,77.72,43011.0,72.4785,72.4878,72.3574,72.3854,43011.0
2023-11-03 11:05:00,77.73,77.78,77.65,77.73,43863.0,72.3947,72.4413,72.3202,72.3947,43863.0
2023-11-03 11:10:00,77.72,77.77,77.62,77.73,31388.0,72.3854,72.432,72.2923,72.3947,31388.0
2023-11-03 11:15:00,77.73,77.84,77.7,77.83,60622.0,72.3947,72.4971,72.3668,72.4878,60622.0
2023-11-03 11:20:00,77.84,77.89,77.83,77.87,41504.0,72.4971,72.5437,72.4878,72.5251,41504.0
2023-11-03 11:25:00,77.89,77.96,77.88,77.89,35098.0,72.5437,72.6089,72.5344,72.5437,35098.0
2023-11-03 11:30:00,77.9,78.08,77.9,77.94,40573.0,72.553,72.7207,72.553,72.5903,40573.0
2023-11-03 11:35:00,77.94,78.06,77.93,78.06,24061.0,72.5903,72.702,72.581,72.702,24061.0
2023-11-03 11:40:00,78.05,78.13,78.04,78.12,25031.0,72.6927,72.7672,72.6834,72.7579,25031.0
2023-11-03 11:45:00,78.13,78.26,78.13,78.25,158218.0,72.7672,72.8883,72.7672,72.879,158218.0
2023-11-03 11:50:00,78.23,78.37,78.22,78.25,177119.0,72.8604,72.9908,72.8511,72.879,177119.0
2023-11-03 11:55:00,78.26,78.33,78.25,78.28,47403.0,72.8883,72.9535,72.879,72.9069,47403.0
2023-11-03 12:00:00,78.28,78.38,78.27,78.38,41277.0,72.9069,73.0001,72.8976,73.0001,41277.0
2023-11-03 12:05:00,78.38,78.4,78.3,78.34,50148.0,73.0001,73.0187,72.9256,72.9628,50148.0
2023-11-03 12:10:00,78.34,78.44,78.32,78.42,79368.0,72.9628,73.056,72.9442,73.0373,79368.0
2023-11-03 12:15:00,78.43,78.46,78.36,78.41,42332.0,73.0467,73.0746,72.9815,73.028,42332.0
2023-11-03 12:20:00,78.42,78.44,78.36,78.39,45812.0,73.0373,73.056,72.9815,73.0094,45812.0
2023-11-03 12:25:00,78.39,78.48,78.36,78.45,33206.0,73.0094,73.0932,72.9815,73.0653,33206.0
2023-11-03 12:30:00,78.45,78.58,78.45,78.58,55837.0,73.0653,73.1864,73.0653,73.1864,55837.0
2023-11-03 12:35:00,78.58,78.61,78.45,78.54,50405.0,73.1864,73.2143,73.0653,73.1491,50405.0
2023-11-03 12:40:00,78.54,78.56,78.36,78.38,42248.0,73.1491,73.1677,72.9815,73.0001,42248.0
2023-11-03 12:45:00,78.37,78.38,78.32,78.33,38368.0,72.9908,73.0001,72.9442,72.9535,38368.0
2023-11-03 12:50:00,78.33,78.33,78.27,78.3,78858.0,72.9535,72.9535,72.8976,72.9256,78858.0
2023-11-03 12:55:00,78.31,78.33,78.26,78.29,43597.0,72.9349,72.9535,72.8883,72.9163,43597.0
2023-11-03 13:00:00,78.29,78.29,78.21,78.24,43231.0,72.9163,72.9163,72.8418,72.8697,43231.0
2023-11-03 13:05:00,78.24,78.24,78.15,78.18,45075.0,72.8697,72.8697,72.7859,72.8138,45075.0
2023-11-03 13:10:00,78.18,78.18,78.08,78.09,45934.0,72.8138,72.8138,72.7207,72.73,45934.0
2023-11-03 13:15:00,78.09,78.14,78.05,78.11,54510.0,72.73,72.7766,72.6927,72.7486,54510.0
2023-11-03 13:20:00,78.12,78.14,77.98,78.0,38220.0,72.7579,72.7766,72.6275,72.6462,38220.0
2023-11-03 13:25:00,78.0,78.06,77.97,78.05,68231.0,72.6462,72.702,72.6182,72.6927,68231.0
2023-11-03 13:30:00,78.06,78.11,78.05,78.11,39118.0,72.702,72.7486,72.6927,72.7486,39118.0
2023-11-03 13:35:00,78.11,78.12,78.01,78.04,35599.0,72.7486,72.7579,72.6555,72.6834,35599.0
2023-11-03 13:40:00,78.04,78.07,77.99,78.0,34380.0,72.6834,72.7114,72.6369,72.6462,34380.0
2023-11-03 13:45:00,77.99,78.04,77.99,78.03,38298.0,72.6369,72.6834,72.6369,72.6741,38298.0
2023-11-03 13:50:00,78.04,78.07,78.01,78.06,25594.0,72.6834,72.7114,72.6555,72.702,25594.0
2023-11-03 13:55:00,78.06,78.23,78.06,78.21,462855.0,72.702,72.8604,72.702,72.8418,462855.0
2023-11-03 14:00:00,78.2,78.23,78.13,78.14,93814.0,72.8324,72.8604,72.7672,72.7766,93814.0
2023-11-03 14:05:00,78.14,78.16,78.07,78.09,36514.0,72.7766,72.7952,72.7114,72.73,36514.0
2023-11-03 14:10:00,78.09,78.11,78.06,78.08,47157.0,72.73,72.7486,72.702,72.7207,47157.0
2023-11-03 14:15:00,78.09,78.1,78.03,78.07,37935.0,72.73,72.7393,72.6741,72.7114,37935.0
2023-11-03 14:20:00,78.08,78.12,78.07,78.08,29759.0,72.7207,72.7579,72.7114,72.7207,29759.0
2023-11-03 14:25:00,78.09,78.13,78.03,78.12,36564.0,72.73,72.7672,72.6741,72.7579,36564.0
2023-11-03 14:30:00,78.11,78.13,78.05,78.1,32561.0,72.7486,72.7672,72.6927,72.7393,32561.0
2023-11-03 14:35:00,78.1,78.14,78.08,78.12,31977.0,72.7393,72.7766,72.7207,72.7579,31977.0
2023-11-03 14:40:00,78.12,78.16,78.1,78.13,37265.0,72.7579,72.7952,72.7393,72.7672,37265.0
2023-11-03 14:45:00,78.14,78.19,78.11,78.18,51932.0,72.7766,72.8231,72.7486,72.8138,51932.0
2023-11-03 14:50:00,78.17,78.21,78.15,78.18,43263.0,72.8045,72.8418,72.7859,72.8138,43263.0
2023-11-03 14:55:00,78.18,78.19,78.14,78.16,30818.0,72.8138,72.8231,72.7766,72.7952,30818.0
2023-11-03 15:00:00,78.17,78.17,78.14,78.16,40464.0,72.8045,72.8045,72.7766,72.7952,40464.0
2023-11-03 15:05:00,78.15,78.19,78.03,78.03,72530.0,72.7859,72.8231,72.6741,72.6741,72530.0
2023-11-03 15:10:00,78.03,78.05,77.94,78.02,121489.0,72.6741,72.6927,72.5903,72.6648,121489.0
2023-11-03 15:15:00,78.03,78.05,77.98,78.01,42465.0,72.6741,72.6927,72.6275,72.6555,42465.0
2023-11-03 15:20:00,78.02,78.03,77.95,77.96,86511.0,72.6648,72.6741,72.5996,72.6089,86511.0
2023-11-03 15:25:00,77.96,77.98,77.88,77.9,68987.0,72.6089,72.6275,72.5344,72.553,68987.0
2023-11-03 15:30:00,77.9,77.95,77.84,77.92,79189.0,72.553,72.5996,72.4971,72.5717,79189.0
2023-11-03 15:35:00,77.91,77.96,77.87,77.87,73569.0,72.5623,72.6089,72.5251,72.5251,73569.0
2023-11-03 15:40:00,77.87,77.96,77.85,77.96,80472.0,72.5251,72.6089,72.5065,72.6089,80472.0
2023-11-03 15:45:00,77.95,77.98,77.74,77.78,122971.0,72.5996,72.6275,72.404,72.4413,122971.0
2023-11-03 15:50:00,77.77,77.82,77.67,77.67,92634.0,72.432,72.4785,72.3388,72.3388,92634.0
2023-11-03 15:55:00,77.68,77.69,77.57,77.57,179556.0,72.3481,72.3574,72.2457,72.2457,179556.0
2023-11-06 09:30:00,77.34,77.48,76.9,76.92,214680.0,72.0315,72.1619,71.6217,71.6403,214680.0
2023-11-06 09:35:00,76.93,76.94,76.55,76.65,73257.0,71.6496,71.6589,71.2957,71.3888,73257.0
2023-11-06 09:40:00,76.64,76.83,76.57,76.8,111063.0,71.3795,71.5565,71.3143,71.5285,111063.0
2023-11-06 09:45:00,76.81,76.89,76.61,76.81,60292.0,71.5378,71.6124,71.3516,71.5378,60292.0
2023-11-06 09:50:00,76.82,76.86,76.69,76.73,23294.0,71.5472,71.5844,71.4261,71.4633,23294.0
2023-11-06 09:55:00,76.75,76.85,76.63,76.66,46207.0,71.482,71.5751,71.3702,71.3981,46207.0
2023-11-06 10:00:00,76.67,76.73,76.57,76.59,38011.0,71.4075,71.4633,71.3143,71.3329,38011.0
2023-11-06 10:05:00,76.58,76.62,76.48,76.53,39556.0,71.3236,71.3609,71.2305,71.2771,39556.0
2023-11-06 10:10:00,76.54,76.55,76.4,76.4,30411.0,71.2864,71.2957,71.156,71.156,30411.0
2023-11-06 10:15:00,76.41,76.47,76.34,76.45,52401.0,71.1653,71.2212,71.1001,71.2026,52401.0
2023-11-06 10:20:00,76.46,76.6,76.41,76.53,50284.0,71.2119,71.3423,71.1653,71.2771,50284.0
2023-11-06 10:25:00,76.5,76.5,76.36,76.41,49998.0,71.2491,71.2491,71.1187,71.1653,49998.0
2023-11-06 10:30:00,76.42,76.51,76.39,76.5,26917.0,71.1746,71.2584,71.1467,71.2491,26917.0
2023-11-06 10:35:00,76.48,76.59,76.48,76.58,22020.0,71.2305,71.3329,71.2305,71.3236,22020.0
2023-11-06 10:40:00,76.58,76.59,76.37,76.41,23714.0,71.3236,71.3329,71.128,71.1653,23714.0
2023-11-06 10:45:00,76.4,76.46,76.38,76.42,42625.0,71.156,71.2119,71.1374,71.1746,42625.0
2023-11-06 10:50:00,76.43,76.63,76.41,76.59,49454.0,71.1839,71.3702,71.1653,71.3329,49454.0
2023-11-06 10:55:00,76.59,76.61,76.53,76.61,22722.0,71.3329,71.3516,71.2771,71.3516,22722.0
2023-11-06 11:00:00,76.61,76.63,76.47,76.52,31745.0,71.3516,71.3702,71.2212,71.2678,31745.0
2023-11-06 11:05:00,76.52,76.59,76.51,76.54,28256.0,71.2678,71.3329,71.2584,71.2864,28256.0
2023-11-06 11:10:00,76.56,76.56,76.45,76.5,34047.0,71.305,71.305,71.2026,71.2491,34047.0
2023-11-06 11:15:00,76.51,76.54,76.49,76.52,16551.0,71.2584,71.2864,71.2398,71.2678,16551.0
2023-11-06 11:20:00,76.53,76.53,76.38,76.39,34752.0,71.2771,71.2771,71.1374,71.1467,34752.0
2023-11-06 11:25:00,76.39,76.52,76.36,76.42,22382.0,71.1467,71.2678,71.1187,71.1746,22382.0
2023-11-06 11:30:00,76.42,76.42,76.24,76.24,35359.0,71.1746,71.1746,71.007,71.007,35359.0
2023-11-06 11:35:00,76.25,76.37,76.24,76.32,34472.0,71.0163,71.128,71.007,71.0815,34472.0
2023-11-06 11:40:00,76.33,76.34,76.26,76.3,26456.0,71.0908,71.1001,71.0256,71.0629,26456.0
2023-11-06 11:45:00,76.32,76.37,76.3,76.36,22414.0,71.0815,71.128,71.0629,71.1187,22414.0
2023-11-06 11:50:00,76.37,76.43,76.33,76.36,27156.0,71.128,71.1839,71.0908,71.1187,27156.0
2023-11-06 11:55:00,76.36,76.45,76.34,76.44,21693.0,71.1187,71.2026,71.1001,71.1932,21693.0
2023-11-06 12:00:00,76.45,76.47,76.4,76.41,27483.0,71.2026,71.2212,71.156,71.1653,27483.0
2023-11-06 12:05:00,76.41,76.45,76.35,76.37,42941.0,71.1653,71.2026,71.1094,71.128,42941.0
2023-11-06 12:10:00,76.36,76.37,76.29,76.32,29544.0,71.1187,71.128,71.0535,71.0815,29544.0
2023-11-06 12:15:00,76.31,76.38,76.3,76.35,24785.0,71.0722,71.1374,71.0629,71.1094,24785.0
2023-11-06 12:20:00,76.35,76.37,76.3,76.33,20652.0,71.1094,71.128,71.0629,71.0908,20652.0
2023-11-06 12:25:00,76.32,76.33,76.24,76.28,18883.0,71.0815,71.0908,71.007,71.0442,18883.0
2023-11-06 12:30:00,76.27,76.29,76.24,76.28,14297.0,71.0349,71.0535,71.007,71.0442,14297.0
2023-11-06 12:35:00,76.29,76.35,76.25,76.33,22135.0,71.0535,71.1094,71.0163,71.0908,22135.0
2023-11-06 12:40:00,76.33,76.38,76.31,76.35,23701.0,71.0908,71.1374,71.0722,71.1094,23701.0
2023-11-06 12:45:00,76.36,76.39,76.33,76.38,21032.0,71.1187,71.1467,71.0908,71.1374,21032.0
2023-11-06 12:50:00,76.38,76.4,76.27,76.29,42447.0,71.1374,71.156,71.0349,71.0535,42447.0
2023-11-06 12:55:00,76.3,76.42,76.3,76.4,22694.0,71.0629,71.1746,71.0629,71.156,22694.0
2023-11-06 13:00:00,76.41,76.42,76.26,76.29,25932.0,71.1653,71.1746,71.0256,71.0535,25932.0
2023-11-06 13:05:00,76.29,76.32,76.26,76.29,27917.0,71.0535,71.0815,71.0256,71.0535,27917.0
2023-11-06 13:10:00,76.28,76.34,76.26,76.32,28956.0,71.0442,71.1001,71.0256,71.0815,28956.0
2023-11-06 13:15:00,76.32,76.36,76.26,76.3,27368.0,71.0815,71.1187,71.0256,71.0629,27368.0
2023-11-06 13:20:00,76.29,76.36,76.22,76.35,38253.0,71.0535,71.1187,70.9883,71.1094,38253.0
2023-11-06 13:25:00,76.36,76.38,76.34,76.36,16770.0,71.1187,71.1374,71.1001,71.1187,16770.0
2023-11-06 13:30:00,76.36,76.36,76.2,76.2,26420.0,71.1187,71.1187,70.9697,70.9697,26420.0
2023-11-06 13:35:00,76.2,76.27,76.16,76.23,28039.0,70.9697,71.0349,70.9325,70.9977,28039.0
2023-11-06 13:40:00,76.23,76.24,76.11,76.12,26104.0,70.9977,71.007,70.8859,70.8952,26104.0
2023-11-06 13:45:00,76.12,76.15,76.11,76.12,33624.0,70.8952,70.9231,70.8859,70.8952,33624.0
2023-11-06 13:50:00,76.11,76.15,76.08,76.09,38306.0,70.8859,70.9231,70.858,70.8673,38306.0
2023-11-06 13:55:00,76.08,76.27,76.08,76.27,45987.0,70.858,71.0349,70.858,71.0349,45987.0
2023-11-06 14:00:00,76.27,76.36,76.23,76.31,85161.0,71.0349,71.1187,70.9977,71.0722,85161.0
2023-11-06 14:05:00,76.3,76.31,76.16,76.16,69149.0,71.0629,71.0722,70.9325,70.9325,69149.0
2023-11-06 14:10:00,76.15,76.25,76.14,76.16,40215.0,70.9231,71.0163,70.9138,70.9325,40215.0
2023-11-06 14:15:00,76.15,76.22,76.15,76.18,21254.0,70.9231,70.9883,70.9231,70.9511,21254.0
2023-11-06 14:20:00,76.19,76.22,76.15,76.2,26958.0,70.9604,70.9883,70.9231,70.9697,26958.0
2023-11-06 14:25:00,76.2,76.3,76.2,76.29,18294.0,70.9697,71.0629,70.9697,71.0535,18294.0
2023-11-06 14:30:00,76.29,76.31,76.26,76.3,38091.0,71.0535,71.0722,71.0256,71.0629,38091.0
2023-11-06 14:35:00,76.3,76.31,76.22,76.28,48569.0,71.0629,71.0722,70.9883,71.0442,48569.0
2023-11-06 14:40:00,76.28,76.35,76.27,76.31,54508.0,71.0442,71.1094,71.0349,71.0722,54508.0
2023-11-06 14:45:00,76.3,76.34,76.28,76.29,35793.0,71.0629,71.1001,71.0442,71.0535,35793.0
2023-11-06 14:50:00,76.29,76.37,76.29,76.37,33129.0,71.0535,71.128,71.0535,71.128,33129.0
2023-11-06 14:55:00,76.37,76.39,76.35,76.38,24447.0,71.128,71.1467,71.1094,71.1374,24447.0
2023-11-06 15:00:00,76.39,76.47,76.37,76.46,19585.0,71.1467,71.2212,71.128,71.2119,19585.0
2023-11-06 15:05:00,76.46,76.48,76.39,76.41,39207.0,71.2119,71.2305,71.1467,71.1653,39207.0
2023-11-06 15:10:00,76.41,76.45,76.31,76.31,63406.0,71.1653,71.2026,71.0722,71.0722,63406.0
2023-11-06 15:15:00,76.32,76.36,76.31,76.33,38159.0,71.0815,71.1187,71.0722,71.0908,38159.0
2023-11-06 15:20:00,76.33,76.34,76.16,76.25,44134.0,71.0908,71.1001,70.9325,71.0163,44134.0
2023-11-06 15:25:00,76.23,76.3,76.19,76.29,32130.0,70.9977,71.0629,70.9604,71.0535,32130.0
2023-11-06 15:30:00,76.3,76.38,76.24,76.34,78041.0,71.0629,71.1374,71.007,71.1001,78041.0
2023-11-06 15:35:00,76.34,76.36,76.23,76.25,96882.0,71.1001,71.1187,70.9977,71.0163,96882.0
2023-11-06 15:40:00,76.25,76.28,76.21,76.22,114004.0,71.0163,71.0442,70.979,70.9883,114004.0
2023-11-06 15:45:00,76.21,76.28,76.18,76.28,101534.0,70.979,71.0442,70.9511,71.0442,101534.0
2023-11-06 15:50:00,76.27,76.41,76.27,76.4,96162.0,71.0349,71.1653,71.0349,71.156,96162.0
2023-11-06 15:55:00,76.4,76.52,76.4,76.49,285961.0,71.156,71.2678,71.156,71.2398,285961.0
2023-11-07 09:30:00,76.37,76.53,76.01,76.09,278935.0,71.128,71.2771,70.7928,70.8673,278935.0
2023-11-07 09:35:00,76.09,76.14,75.79,75.83,134660.0,70.8673,70.9138,70.5879,70.6251,134660.0
2023-11-07 09:40:00,75.83,75.96,75.73,75.95,92702.0,70.6251,70.7462,70.532,70.7369,92702.0
2023-11-07 09:45:00,75.96,76.1,75.92,75.95,179030.0,70.7462,70.8766,70.7089,70.7369,179030.0
2023-11-07 09:50:00,75.95,76.11,75.93,75.95,144352.0,70.7369,70.8859,70.7182,70.7369,144352.0
2023-11-07 09:55:00,75.95,76.01,75.84,75.99,127252.0,70.7369,70.7928,70.6344,70.7741,127252.0
2023-11-07 10:00:00,76.01,76.27,75.98,76.17,64616.0,70.7928,71.0349,70.7648,70.9418,64616.0
2023-11-07 10:05:00,76.18,76.18,75.93,75.95,57054.0,70.9511,70.9511,70.7182,70.7369,57054.0
2023-11-07 10:10:00,75.95,76.04,75.89,75.97,89540.0,70.7369,70.8207,70.681,70.7555,89540.0
2023-11-07 10:15:00,75.98,76.01,75.9,75.96,63200.0,70.7648,70.7928,70.6903,70.7462,63200.0
2023-11-07 10:20:00,75.95,76.08,75.93,76.08,50723.0,70.7369,70.858,70.7182,70.858,50723.0
2023-11-07 10:25:00,76.08,76.16,76.05,76.16,73796.0,70.858,70.9325,70.83,70.9325,73796.0
2023-11-07 10:30:00,76.16,76.16,76.05,76.12,45936.0,70.9325,70.9325,70.83,70.8952,45936.0
2023-11-07 10:35:00,76.12,76.13,75.97,76.0,59201.0,70.8952,70.9045,70.7555,70.7834,59201.0
2023-11-07 10:40:00,75.98,76.03,75.94,76.0,85182.0,70.7648,70.8114,70.7276,70.7834,85182.0
2023-11-07 10:45:00,76.01,76.01,75.9,75.95,78514.0,70.7928,70.7928,70.6903,70.7369,78514.0
2023-11-07 10:50:00,75.95,76.05,75.91,76.02,65024.0,70.7369,70.83,70.6996,70.8021,65024.0
2023-11-07 10:55:00,76.03,76.06,75.92,76.03,59206.0,70.8114,70.8393,70.7089,70.8114,59206.0
2023-11-07 11:00:00,76.02,76.07,75.98,76.03,37405.0,70.8021,70.8486,70.7648,70.8114,37405.0
2023-11-07 11:05:00,76.03,76.08,75.95,75.97,62632.0,70.8114,70.858,70.7369,70.7555,62632.0
2023-11-07 11:10:00,75.96,76.04,75.89,75.93,38960.0,70.7462,70.8207,70.681,70.7182,38960.0
2023-11-07 11:15:00,75.94,76.03,75.93,75.99,41833.0,70.7276,70.8114,70.7182,70.7741,41833.0
2023-11-07 11:20:00,75.99,76.02,75.92,75.97,83687.0,70.7741,70.8021,70.7089,70.7555,83687.0
2023-11-07 11:25:00,75.97,75.99,75.83,75.84,54198.0,70.7555,70.7741,70.6251,70.6344,54198.0
2023-11-07 11:30:00,75.84,75.99,75.83,75.97,39644.0,70.6344,70.7741,70.6251,70.7555,39644.0
2023-11-07 11:35:00,75.97,76.03,75.94,75.98,24286.0,70.7555,70.8114,70.7276,70.7648,24286.0
2023-11-07 11:40:00,76.0,76.03,75.97,75.99,26813.0,70.7834,70.8114,70.7555,70.7741,26813.0
2023-11-07 11:45:00,75.98,76.02,75.94,75.96,22759.0,70.7648,70.8021,70.7276,70.7462,22759.0
2023-11-07 11:50:00,75.95,76.01,75.95,75.98,72324.0,70.7369,70.7928,70.7369,70.7648,72324.0
2023-11-07 11:55:00,75.98,76.06,75.97,76.02,19621.0,70.7648,70.8393,70.7555,70.8021,19621.0
2023-11-07 12:00:00,76.03,76.03,75.9,75.91,49512.0,70.8114,70.8114,70.6903,70.6996,49512.0
2023-11-07 12:05:00,75.9,75.97,75.84,75.91,51284.0,70.6903,70.7555,70.6344,70.6996,51284.0
2023-11-07 12:10:00,75.91,75.93,75.85,75.86,46272.0,70.6996,70.7182,70.6437,70.6531,46272.0
2023-11-07 12:15:00,75.86,75.92,75.83,75.89,68255.0,70.6531,70.7089,70.6251,70.681,68255.0
2023-11-07 12:20:00,75.88,75.9,75.82,75.86,42589.0,70.6717,70.6903,70.6158,70.6531,42589.0
2023-11-07 12:25:00,75.87,75.9,75.84,75.85,37357.0,70.6624,70.6903,70.6344,70.6437,37357.0
2023-11-07 12:30:00,75.84,75.92,75.74,75.88,58694.0,70.6344,70.7089,70.5413,70.6717,58694.0
2023-11-07 12:35:00,75.88,75.89,75.8,75.82,33216.0,70.6717,70.681,70.5972,70.6158,33216.0
2023-11-07 12:40:00,75.82,75.83,75.77,75.79,33702.0,70.6158,70.6251,70.5692,70.5879,33702.0
2023-11-07 12:45:00,75.8,75.94,75.78,75.81,27149.0,70.5972,70.7276,70.5785,70.6065,27149.0
2023-11-07 12:50:00,75.81,75.85,75.79,75.82,25659.0,70.6065,70.6437,70.5879,70.6158,25659.0
2023-11-07 12:55:00,75.81,75.92,75.77,75.92,30838.0,70.6065,70.7089,70.5692,70.7089,30838.0
2023-11-07 13:00:00,75.9,76.01,75.87,75.99,33464.0,70.6903,70.7928,70.6624,70.7741,33464.0
2023-11-07 13:05:00,76.0,76.05,75.95,76.05,21641.0,70.7834,70.83,70.7369,70.83,21641.0
2023-11-07 13:10:00,76.04,76.05,75.95,75.98,93447.0,70.8207,70.83,70.7369,70.7648,93447.0
2023-11-07 13:15:00,75.97,75.98,75.9,75.91,30240.0,70.7555,70.7648,70.6903,70.6996,30240.0
2023-11-07 13:20:00,75.91,75.93,75.84,75.87,21001.0,70.6996,70.7182,70.6344,70.6624,21001.0
2023-11-07 13:25:00,75.87,75.87,75.82,75.83,21574.0,70.6624,70.6624,70.6158,70.6251,21574.0
2023-11-07 13:30:00,75.83,75.93,75.83,75.91,19742.0,70.6251,70.7182,70.6251,70.6996,19742.0
2023-11-07 13:35:00,75.9,75.98,75.89,75.97,12866.0,70.6903,70.7648,70.681,70.7555,12866.0
2023-11-07 13:40:00,75.97,75.99,75.88,75.91,69014.0,70.7555,70.7741,70.6717,70.6996,69014.0
2023-11-07 13:45:00,75.91,75.97,75.91,75.92,24177.0,70.6996,70.7555,70.6996,70.7089,24177.0
2023-11-07 13:50:00,75.92,75.97,75.9,75.92,51720.0,70.7089,70.7555,70.6903,70.7089,51720.0
2023-11-07 13:55:00,75.92,75.94,75.85,75.92,35655.0,70.7089,70.7276,70.6437,70.7089,35655.0
2023-11-07 14:00:00,75.93,76.03,75.92,76.01,17173.0,70.7182,70.8114,70.7089,70.7928,17173.0
2023-11-07 14:05:00,76.02,76.02,75.91,75.94,38458.0,70.8021,70.8021,70.6996,70.7276,38458.0
2023-11-07 14:10:00,75.94,75.96,75.9,75.91,16946.0,70.7276,70.7462,70.6903,70.6996,16946.0
2023-11-07 14:15:00,75.91,75.92,75.89,75.92,33666.0,70.6996,70.7089,70.681,70.7089,33666.0
2023-11-07 14:20:00,75.92,75.93,75.88,75.91,21170.0,70.7089,70.7182,70.6717,70.6996,21170.0
2023-11-07 14:25:00,75.91,75.91,75.78,75.81,15647.0,70.6996,70.6996,70.5785,70.6065,15647.0
2023-11-07 14:30:00,75.81,75.88,75.81,75.84,23556.0,70.6065,70.6717,70.6065,70.6344,23556.0
2023-11-07 14:35:00,75.84,75.87,75.77,75.78,30873.0,70.6344,70.6624,70.5692,70.5785,30873.0
2023-11-07 14:40:00,75.78,75.8,75.73,75.76,28580.0,70.5785,70.5972,70.532,70.5599,28580.0
2023-11-07 14:45:00,75.76,75.85,75.75,75.83,33990.0,70.5599,70.6437,70.5506,70.6251,33990.0
2023-11-07 14:50:00,75.83,75.9,75.83,75.88,48018.0,70.6251,70.6903,70.6251,70.6717,48018.0
2023-11-07 14:55:00,75.87,75.88,75.81,75.83,39381.0,70.6624,70.6717,70.6065,70.6251,39381.0
2023-11-07 15:00:00,75.84,75.94,75.82,75.85,102727.0,70.6344,70.7276,70.6158,70.6437,102727.0
2023-11-07 15:05:00,75.85,75.9,75.83,75.86,44489.0,70.6437,70.6903,70.6251,70.6531,44489.0
2023-11-07 15:10:00,75.86,75.89,75.77,75.86,51802.0,70.6531,70.681,70.5692,70.6531,51802.0
2023-11-07 15:15:00,75.85,75.86,75.81,75.83,25338.0,70.6437,70.6531,70.6065,70.6251,25338.0
2023-11-07 15:20:00,75.83,75.93,75.81,75.9,57960.0,70.6251,70.7182,70.6065,70.6903,57960.0
2023-11-07 15:25:00,75.89,75.91,75.85,75.88,38191.0,70.681,70.6996,70.6437,70.6717,38191.0
2023-11-07 15:30:00,75.88,75.93,75.86,75.9,44445.0,70.6717,70.7182,70.6531,70.6903,44445.0
2023-11-07 15:35:00,75.9,75.94,75.89,75.9,40988.0,70.6903,70.7276,70.681,70.6903,40988.0
2023-11-07 15:40:00,75.9,75.92,75.84,75.91,37022.0,70.6903,70.7089,70.6344,70.6996,37022.0
2023-11-07 15:45:00,75.92,75.95,75.82,75.89,55004.0,70.7089,70.7369,70.6158,70.681,55004.0
2023-11-07 15:50:00,75.88,75.9,75.76,75.79,158417.0,70.6717,70.6903,70.5599,70.5879,158417.0
2023-11-07 15:55:00,75.8,75.83,75.73,75.8,233054.0,70.5972,70.6251,70.532,70.5972,233054.0
2023-11-08 09:30:00,76.06,76.34,76.06,76.06,137123.0,70.8393,71.1001,70.8393,70.8393,137123.0
2023-11-08 09:35:00,76.06,76.23,76.03,76.14,88818.0,70.8393,70.9977,70.8114,70.9138,88818.0
2023-11-08 09:40:00,76.14,76.14,75.91,75.99,72752.0,70.9138,70.9138,70.6996,70.7741,72752.0
2023-11-08 09:45:00,76.01,76.38,75.98,76.33,59814.0,70.7928,71.1374,70.7648,71.0908,59814.0
2023-11-08 09:50:00,76.33,76.34,76.12,76.23,56684.0,71.0908,71.1001,70.8952,70.9977,56684.0
2023-11-08 09:55:00,76.25,76.29,76.04,76.12,38960.0,71.0163,71.0535,70.8207,70.8952,38960.0
2023-11-08 10:00:00,76.12,76.17,76.02,76.03,59792.0,70.8952,70.9418,70.8021,70.8114,59792.0
2023-11-08 10:05:00,76.01,76.1,75.91,76.06,26586.0,70.7928,70.8766,70.6996,70.8393,26586.0
2023-11-08 10:10:00,76.07,76.09,76.02,76.05,20441.0,70.8486,70.8673,70.8021,70.83,20441.0
2023-11-08 10:15:00,76.04,76.07,75.94,76.06,44535.0,70.8207,70.8486,70.7276,70.8393,44535.0
2023-11-08 10:20:00,76.05,76.1,76.0,76.07,28790.0,70.83,70.8766,70.7834,70.8486,28790.0
2023-11-08 10:25:00,76.07,76.14,76.06,76.07,27731.0,70.8486,70.9138,70.8393,70.8486,27731.0
2023-11-08 10:30:00,76.07,76.09,75.96,76.02,50881.0,70.8486,70.8673,70.7462,70.8021,50881.0
2023-11-08 10:35:00,76.01,76.06,75.97,76.05,77974.0,70.7928,70.8393,70.7555,70.83,77974.0
2023-11-08 10:40:00,76.05,76.12,76.02,76.04,48751.0,70.83,70.8952,70.8021,70.8207,48751.0
2023-11-08 10:45:00,76.05,76.06,75.96,76.03,38163.0,70.83,70.8393,70.7462,70.8114,38163.0
2023-11-08 10:50:00,76.02,76.02,75.94,75.97,24624.0,70.8021,70.8021,70.7276,70.7555,24624.0
2023-11-08 10:55:00,75.96,76.07,75.92,76.06,23691.0,70.7462,70.8486,70.7089,70.8393,23691.0
2023-11-08 11:00:00,76.05,76.17,76.04,76.15,40161.0,70.83,70.9418,70.8207,70.9231,40161.0
2023-11-08 11:05:00,76.15,76.16,76.11,76.15,22686.0,70.9231,70.9325,70.8859,70.9231,22686.0
2023-11-08 11:10:00,76.15,76.15,76.01,76.01,36184.0,70.9231,70.9231,70.7928,70.7928,36184.0
2023-11-08 11:15:00,76.0,76.05,75.99,76.05,22469.0,70.7834,70.83,70.7741,70.83,22469.0
2023-11-08 11:20:00,76.06,76.07,75.9,75.91,23431.0,70.8393,70.8486,70.6903,70.6996,23431.0
2023-11-08 11:25:00,75.9,75.94,75.86,75.92,82564.0,70.6903,70.7276,70.6531,70.7089,82564.0
2023-11-08 11:30:00,75.91,76.02,75.88,76.02,99266.0,70.6996,70.8021,70.6717,70.8021,99266.0
2023-11-08 11:35:00,76.02,76.11,76.01,76.07,45248.0,70.8021,70.8859,70.7928,70.8486,45248.0
2023-11-08 11:40:00,76.09,76.15,76.03,76.15,24488.0,70.8673,70.9231,70.8114,70.9231,24488.0
2023-11-08 11:45:00,76.16,76.19,76.07,76.07,26646.0,70.9325,70.9604,70.8486,70.8486,26646.0
2023-11-08 11:50:00,76.07,76.07,75.96,76.02,48647.0,70.8486,70.8486,70.7462,70.8021,48647.0
2023-11-08 11:55:00,76.02,76.05,75.96,75.98,15150.0,70.8021,70.83,70.7462,70.7648,15150.0
2023-11-08 12:00:00,75.98,75.99,75.83,75.87,64094.0,70.7648,70.7741,70.6251,70.6624,64094.0
2023-11-08 12:05:00,75.87,75.91,75.77,75.79,25184.0,70.6624,70.6996,70.5692,70.5879,25184.0
2023-11-08 12:10:00,75.79,75.92,75.79,75.89,24715.0,70.5879,70.7089,70.5879,70.681,24715.0
2023-11-08 12:15:00,75.89,75.97,75.87,75.95,21258.0,70.681,70.7555,70.6624,70.7369,21258.0
2023-11-08 12:20:00,75.96,76.03,75.93,75.94,44746.0,70.7462,70.8114,70.7182,70.7276,44746.0
2023-11-08 12:25:00,75.93,75.94,75.83,75.86,26958.0,70.7182,70.7276,70.6251,70.6531,26958.0
2023-11-08 12:30:00,75.85,75.85,75.76,75.84,35798.0,70.6437,70.6437,70.5599,70.6344,35798.0
2023-11-08 12:35:00,75.83,75.89,75.81,75.87,29015.0,70.6251,70.681,70.6065,70.6624,29015.0
2023-11-08 12:40:00,75.86,75.88,75.82,75.86,32789.0,70.6531,70.6717,70.6158,70.6531,32789.0
2023-11-08 12:45:00,75.86,75.96,75.85,75.9,38977.0,70.6531,70.7462,70.6437,70.6903,38977.0
2023-11-08 12:50:00,75.89,75.89,75.8,75.83,28421.0,70.681,70.681,70.5972,70.6251,28421.0
2023-11-08 12:55:00,75.82,75.87,75.77,75.86,47445.0,70.6158,70.6624,70.5692,70.6531,47445.0
2023-11-08 13:00:00,75.86,75.93,75.78,75.93,64344.0,70.6531,70.7182,70.5785,70.7182,64344.0
2023-11-08 13:05:00,75.93,75.99,75.89,75.9,44035.0,70.7182,70.7741,70.681,70.6903,44035.0
2023-11-08 13:10:00,75.9,75.9,75.83,75.84,44811.0,70.6903,70.6903,70.6251,70.6344,44811.0
2023-11-08 13:15:00,75.84,75.86,75.78,75.8,36352.0,70.6344,70.6531,70.5785,70.5972,36352.0
2023-11-08 13:20:00,75.8,75.87,75.76,75.86,29386.0,70.5972,70.6624,70.5599,70.6531,29386.0
2023-11-08 13:25:00,75.86,75.94,75.83,75.92,38636.0,70.6531,70.7276,70.6251,70.7089,38636.0
2023-11-08 13:30:00,75.94,76.01,75.92,75.98,31721.0,70.7276,70.7928,70.7089,70.7648,31721.0
2023-11-08 13:35:00,75.97,76.02,75.96,76.0,39539.0,70.7555,70.8021,70.7462,70.7834,39539.0
2023-11-08 13:40:00,75.99,76.01,75.93,75.99,26014.0,70.7741,70.7928,70.7182,70.7741,26014.0
2023-11-08 13:45:00,76.0,76.04,75.99,76.0,85241.0,70.7834,70.8207,70.7741,70.7834,85241.0
2023-11-08 13:50:00,76.01,76.02,75.96,75.97,27398.0,70.7928,70.8021,70.7462,70.7555,27398.0
2023-11-08 13:55:00,75.98,75.98,75.9,75.91,18436.0,70.7648,70.7648,70.6903,70.6996,18436.0
2023-11-08 14:00:00,75.91,75.97,75.89,75.94,20734.0,70.6996,70.7555,70.681,70.7276,20734.0
2023-11-08 14:05:00,75.94,75.96,75.89,75.9,11584.0,70.7276,70.7462,70.681,70.6903,11584.0
2023-11-08 14:10:00,75.89,75.91,75.86,75.89,20293.0,70.681,70.6996,70.6531,70.681,20293.0
2023-11-08 14:15:00,75.89,75.98,75.89,75.92,59458.0,70.681,70.7648,70.681,70.7089,59458.0
2023-11-08 14:20:00,75.92,76.0,75.9,75.98,46665.0,70.7089,70.7834,70.6903,70.7648,46665.0
2023-11-08 14:25:00,75.97,76.05,75.97,76.02,31607.0,70.7555,70.83,70.7555,70.8021,31607.0
2023-11-08 14:30:00,76.02,76.1,76.01,76.01,30177.0,70.8021,70.8766,70.7928,70.7928,30177.0
2023-11-08 14:35:00,76.0,76.07,76.0,76.06,156438.0,70.7834,70.8486,70.7834,70.8393,156438.0
2023-11-08 14:40:00,76.07,76.08,75.98,76.02,42253.0,70.8486,70.858,70.7648,70.8021,42253.0
2023-11-08 14:45:00,76.02,76.05,75.96,75.97,130053.0,70.8021,70.83,70.7462,70.7555,130053.0
2023-11-08 14:50:00,75.96,75.99,75.93,75.98,103522.0,70.7462,70.7741,70.7182,70.7648,103522.0
2023-11-08 14:55:00,75.98,76.01,75.9,75.91,16545.0,70.7648,70.7928,70.6903,70.6996,16545.0
2023-11-08 15:00:00,75.91,75.96,75.88,75.95,41673.0,70.6996,70.7462,70.6717,70.7369,41673.0
2023-11-08 15:05:00,75.96,75.97,75.92,75.95,20554.0,70.7462,70.7555,70.7089,70.7369,20554.0
2023-11-08 15:10:00,75.95,76.01,75.92,76.01,19526.0,70.7369,70.7928,70.7089,70.7928,19526.0
2023-11-08 15:15:00,76.0,76.03,75.98,76.03,35438.0,70.7834,70.8114,70.7648,70.8114,35438.0
2023-11-08 15:20:00,76.03,76.07,76.0,76.03,34344.0,70.8114,70.8486,70.7834,70.8114,34344.0
2023-11-08 15:25:00,76.02,76.04,76.0,76.01,26557.0,70.8021,70.8207,70.7834,70.7928,26557.0
2023-11-08 15:30:00,76.01,76.04,75.96,76.02,60137.0,70.7928,70.8207,70.7462,70.8021,60137.0
2023-11-08 15:35:00,76.02,76.14,76.02,76.1,43935.0,70.8021,70.9138,70.8021,70.8766,43935.0
2023-11-08 15:40:00,76.1,76.29,76.09,76.22,60136.0,70.8766,71.0535,70.8673,70.9883,60136.0
2023-11-08 15:45:00,76.22,76.26,76.2,76.2,46755.0,70.9883,71.0256,70.9697,70.9697,46755.0
2023-11-08 15:50:00,76.21,76.23,76.14,76.15,76360.0,70.979,70.9977,70.9138,70.9231,76360.0
2023-11-08 15:55:00,76.14,76.14,76.06,76.11,187951.0,70.9138,70.9138,70.8393,70.8859,187951.0
2023-11-09 09:30:00,76.35,76.4,76.0,76.0,136762.0,71.1094,71.156,70.7834,70.7834,136762.0
2023-11-09 09:35:00,75.99,76.14,75.93,75.99,61758.0,70.7741,70.9138,70.7182,70.7741,61758.0
2023-11-09 09:40:00,75.98,76.23,75.98,76.17,54970.0,70.7648,70.9977,70.7648,70.9418,54970.0
2023-11-09 09:45:00,76.17,76.2,75.98,76.08,56449.0,70.9418,70.9697,70.7648,70.858,56449.0
2023-11-09 09:50:00,76.13,76.3,76.07,76.21,30492.0,70.9045,71.0629,70.8486,70.979,30492.0
2023-11-09 09:55:00,76.24,76.26,76.14,76.23,36793.0,71.007,71.0256,70.9138,70.9977,36793.0
2023-11-09 10:00:00,76.25,76.28,76.05,76.07,55114.0,71.0163,71.0442,70.83,70.8486,55114.0
2023-11-09 10:05:00,76.07,76.07,75.64,75.66,43268.0,70.8486,70.8486,70.4482,70.4668,43268.0
2023-11-09 10:10:00,75.65,75.71,75.51,75.7,51287.0,70.4575,70.5134,70.3271,70.504,51287.0
2023-11-09 10:15:00,75.7,75.73,75.56,75.6,35952.0,70.504,70.532,70.3736,70.4109,35952.0
2023-11-09 10:20:00,75.58,75.63,75.53,75.6,35802.0,70.3923,70.4388,70.3457,70.4109,35802.0
2023-11-09 10:25:00,75.6,75.8,75.58,75.8,33830.0,70.4109,70.5972,70.3923,70.5972,33830.0
2023-11-09 10:30:00,75.8,75.89,75.8,75.82,34944.0,70.5972,70.681,70.5972,70.6158,34944.0
2023-11-09 10:35:00,75.82,75.84,75.72,75.72,45759.0,70.6158,70.6344,70.5227,70.5227,45759.0
2023-11-09 10:40:00,75.74,75.78,75.69,75.69,43299.0,70.5413,70.5785,70.4947,70.4947,43299.0
2023-11-09 10:45:00,75.69,75.73,75.64,75.69,43533.0,70.4947,70.532,70.4482,70.4947,43533.0
2023-11-09 10:50:00,75.71,75.73,75.65,75.66,23983.0,70.5134,70.532,70.4575,70.4668,23983.0
2023-11-09 10:55:00,75.65,75.68,75.57,75.67,30188.0,70.4575,70.4854,70.383,70.4761,30188.0
2023-11-09 11:00:00,75.67,75.68,75.56,75.58,32914.0,70.4761,70.4854,70.3736,70.3923,32914.0
2023-11-09 11:05:00,75.58,75.75,75.55,75.73,51031.0,70.3923,70.5506,70.3643,70.532,51031.0
2023-11-09 11:10:00,75.74,75.79,75.71,75.75,25110.0,70.5413,70.5879,70.5134,70.5506,25110.0
2023-11-09 11:15:00,75.74,75.88,75.74,75.86,27716.0,70.5413,70.6717,70.5413,70.6531,27716.0
2023-11-09 11:20:00,75.86,75.87,75.79,75.81,40771.0,70.6531,70.6624,70.5879,70.6065,40771.0
2023-11-09 11:25:00,75.82,75.83,75.74,75.74,30086.0,70.6158,70.6251,70.5413,70.5413,30086.0
2023-11-09 11:30:00,75.73,75.75,75.63,75.65,36838.0,70.532,70.5506,70.4388,70.4575,36838.0
2023-11-09 11:35:00,75.65,75.69,75.54,75.63,71515.0,70.4575,70.4947,70.355,70.4388,71515.0
2023-11-09 11:40:00,75.63,75.74,75.61,75.74,38696.0,70.4388,70.5413,70.4202,70.5413,38696.0
2023-11-09 11:45:00,75.73,75.88,75.73,75.87,32675.0,70.532,70.6717,70.532,70.6624,32675.0
2023-11-09 11:50:00,75.87,75.89,75.8,75.82,23715.0,70.6624,70.681,70.5972,70.6158,23715.0
2023-11-09 11:55:00,75.83,75.84,75.75,75.84,22876.0,70.6251,70.6344,70.5506,70.6344,22876.0
2023-11-09 12:00:00,75.83,75.91,75.8,75.91,79576.0,70.6251,70.6996,70.5972,70.6996,79576.0
2023-11-09 12:05:00,75.91,75.92,75.83,75.83,53805.0,70.6996,70.7089,70.6251,70.6251,53805.0
2023-11-09 12:10:00,75.84,75.86,75.76,75.81,18456.0,70.6344,70.6531,70.5599,70.6065,18456.0
2023-11-09 12:15:00,75.81,75.83,75.8,75.81,19310.0,70.6065,70.6251,70.5972,70.6065,19310.0
2023-11-09 12:20:00,75.8,75.82,75.74,75.77,27249.0,70.5972,70.6158,70.5413,70.5692,27249.0
2023-11-09 12:25:00,75.76,75.8,75.75,75.75,14150.0,70.5599,70.5972,70.5506,70.5506,14150.0
2023-11-09 12:30:00,75.74,75.79,75.73,75.75,29935.0,70.5413,70.5879,70.532,70.5506,29935.0
2023-11-09 12:35:00,75.75,75.79,75.74,75.78,26610.0,70.5506,70.5879,70.5413,70.5785,26610.0
2023-11-09 12:40:00,75.78,75.81,75.72,75.75,30701.0,70.5785,70.6065,70.5227,70.5506,30701.0
2023-11-09 12:45:00,75.75,75.85,75.74,75.83,36460.0,70.5506,70.6437,70.5413,70.6251,36460.0
2023-11-09 12:50:00,75.83,75.86,75.81,75.82,27380.0,70.6251,70.6531,70.6065,70.6158,27380.0
2023-11-09 12:55:00,75.82,75.83,75.76,75.77,28654.0,70.6158,70.6251,70.5599,70.5692,28654.0
2023-11-09 13:00:00,75.77,75.79,75.29,75.47,103008.0,70.5692,70.5879,70.1222,70.2898,103008.0
2023-11-09 13:05:00,75.48,75.55,75.2,75.26,79149.0,70.2991,70.3643,70.0384,70.0942,79149.0
2023-11-09 13:10:00,75.25,75.55,75.22,75.54,67381.0,70.0849,70.3643,70.057,70.355,67381.0
2023-11-09 13:15:00,75.54,75.54,75.26,75.27,53224.0,70.355,70.355,70.0942,70.1036,53224.0
2023-11-09 13:20:00,75.26,75.34,75.23,75.31,45129.0,70.0942,70.1687,70.0663,70.1408,45129.0
2023-11-09 13:25:00,75.31,75.32,75.2,75.21,42614.0,70.1408,70.1501,70.0384,70.0477,42614.0
2023-11-09 13:30:00,75.21,75.21,75.12,75.19,49818.0,70.0477,70.0477,69.9638,70.029,49818.0
2023-11-09 13:35:00,75.19,75.26,75.1,75.1,27663.0,70.029,70.0942,69.9452,69.9452,27663.0
2023-11-09 13:40:00,75.1,75.1,74.97,75.02,55149.0,69.9452,69.9452,69.8241,69.8707,55149.0
2023-11-09 13:45:00,75.03,75.15,75.03,75.15,44665.0,69.88,69.9918,69.88,69.9918,44665.0
2023-11-09 13:50:00,75.14,75.17,75.06,75.07,42826.0,69.9825,70.0104,69.908,69.9173,42826.0
2023-11-09 13:55:00,75.07,75.15,75.05,75.1,23208.0,69.9173,69.9918,69.8987,69.9452,23208.0
2023-11-09 14:00:00,75.09,75.09,74.91,74.95,88865.0,69.9359,69.9359,69.7683,69.8055,88865.0
2023-11-09 14:05:00,74.94,74.99,74.84,74.98,53978.0,69.7962,69.8428,69.7031,69.8335,53978.0
2023-11-09 14:10:00,74.97,74.98,74.89,74.93,37260.0,69.8241,69.8335,69.7496,69.7869,37260.0
2023-11-09 14:15:00,74.92,74.94,74.77,74.79,54074.0,69.7776,69.7962,69.6379,69.6565,54074.0
2023-11-09 14:20:00,74.8,74.99,74.77,74.98,42108.0,69.6658,69.8428,69.6379,69.8335,42108.0
2023-11-09 14:25:00,74.97,75.05,74.94,74.98,53012.0,69.8241,69.8987,69.7962,69.8335,53012.0
2023-11-09 14:30:00,74.96,75.0,74.9,74.95,42503.0,69.8148,69.8521,69.7589,69.8055,42503.0
2023-11-09 14:35:00,74.94,74.97,74.78,74.83,55387.0,69.7962,69.8241,69.6472,69.6938,55387.0
2023-11-09 14:40:00,74.83,74.84,74.74,74.74,36580.0,69.6938,69.7031,69.6099,69.6099,36580.0
2023-11-09 14:45:00,74.75,74.87,74.75,74.84,39154.0,69.6192,69.731,69.6192,69.7031,39154.0
2023-11-09 14:50:00,74.84,74.85,74.77,74.79,63364.0,69.7031,69.7124,69.6379,69.6565,63364.0
2023-11-09 14:55:00,74.79,74.85,74.76,74.84,34689.0,69.6565,69.7124,69.6286,69.7031,34689.0
2023-11-09 15:00:00,74.85,74.95,74.78,74.92,49716.0,69.7124,69.8055,69.6472,69.7776,49716.0
2023-11-09 15:05:00,74.91,74.95,74.89,74.94,65927.0,69.7683,69.8055,69.7496,69.7962,65927.0
2023-11-09 15:10:00,74.94,75.0,74.93,74.94,52283.0,69.7962,69.8521,69.7869,69.7962,52283.0
2023-11-09 15:15:00,74.93,74.93,74.79,74.82,46317.0,69.7869,69.7869,69.6565,69.6844,46317.0
2023-11-09 15:20:00,74.83,74.87,74.75,74.8,69902.0,69.6938,69.731,69.6192,69.6658,69902.0
2023-11-09 15:25:00,74.8,74.87,74.77,74.8,41915.0,69.6658,69.731,69.6379,69.6658,41915.0
2023-11-09 15:30:00,74.8,74.92,74.8,74.89,41005.0,69.6658,69.7776,69.6658,69.7496,41005.0
2023-11-09 15:35:00,74.88,74.88,74.76,74.79,34123.0,69.7403,69.7403,69.6286,69.6565,34123.0
2023-11-09 15:40:00,74.79,74.8,74.72,74.73,61955.0,69.6565,69.6658,69.5913,69.6006,61955.0
2023-11-09 15:45:00,74.73,74.85,74.73,74.83,67127.0,69.6006,69.7124,69.6006,69.6938,67127.0
2023-11-09 15:50:00,74.82,74.91,74.82,74.84,89780.0,69.6844,69.7683,69.6844,69.7031,89780.0
2023-11-09 15:55:00,74.84,74.92,74.83,74.87,325671.0,69.7031,69.7776,69.6938,69.731,325671.0
2023-11-10 09:30:00,75.27,75.47,74.93,75.01,133627.0,70.1036,70.2898,69.7869,69.8614,133627.0
2023-11-10 09:35:00,75.01,75.02,74.69,74.8,70868.0,69.8614,69.8707,69.5634,69.6658,70868.0
2023-11-10 09:40:00,74.8,74.99,74.8,74.99,61135.0,69.6658,69.8428,69.6658,69.8428,61135.0
2023-11-10 09:45:00,75.01,75.19,74.94,75.15,56831.0,69.8614,70.029,69.7962,69.9918,56831.0
2023-11-10 09:50:00,75.17,75.19,74.88,74.98,45289.0,70.0104,70.029,69.7403,69.8335,45289.0
2023-11-10 09:55:00,75.0,75.0,74.82,74.93,24842.0,69.8521,69.8521,69.6844,69.7869,24842.0
2023-11-10 10:00:00,74.94,74.99,74.78,74.93,34673.0,69.7962,69.8428,69.6472,69.7869,34673.0
2023-11-10 10:05:00,74.94,75.0,74.83,74.83,27755.0,69.7962,69.8521,69.6938,69.6938,27755.0
2023-11-10 10:10:00,74.82,74.92,74.78,74.82,18768.0,69.6844,69.7776,69.6472,69.6844,18768.0
2023-11-10 10:15:00,74.83,74.99,74.8,74.96,24064.0,69.6938,69.8428,69.6658,69.8148,24064.0
2023-11-10 10:20:00,74.96,75.06,74.94,75.02,53183.0,69.8148,69.908,69.7962,69.8707,53183.0
2023-11-10 10:25:00,75.0,75.06,74.86,74.86,49854.0,69.8521,69.908,69.7217,69.7217,49854.0
2023-11-10 10:30:00,74.87,74.91,74.79,74.86,23642.0,69.731,69.7683,69.6565,69.7217,23642.0
2023-11-10 10:35:00,74.85,74.88,74.78,74.8,18113.0,69.7124,69.7403,69.6472,69.6658,18113.0
2023-11-10 10:40:00,74.77,74.79,74.72,74.76,50858.0,69.6379,69.6565,69.5913,69.6286,50858.0
2023-11-10 10:45:00,74.77,74.91,74.71,74.84,36681.0,69.6379,69.7683,69.582,69.7031,36681.0
2023-11-10 10:50:00,74.84,74.89,74.76,74.76,76188.0,69.7031,69.7496,69.6286,69.6286,76188.0
2023-11-10 10:55:00,74.77,74.85,74.76,74.84,25922.0,69.6379,69.7124,69.6286,69.7031,25922.0
2023-11-10 11:00:00,74.85,75.02,74.85,75.02,45972.0,69.7124,69.8707,69.7124,69.8707,45972.0
2023-11-10 11:05:00,75.03,75.13,75.02,75.07,46590.0,69.88,69.9732,69.8707,69.9173,46590.0
2023-11-10 11:10:00,75.08,75.11,75.02,75.09,27370.0,69.9266,69.9545,69.8707,69.9359,27370.0
2023-11-10 11:15:00,75.1,75.18,75.04,75.09,20438.0,69.9452,70.0197,69.8893,69.9359,20438.0
2023-11-10 11:20:00,75.08,75.14,75.08,75.12,19380.0,69.9266,69.9825,69.9266,69.9638,19380.0
2023-11-10 11:25:00,75.11,75.16,75.08,75.11,63629.0,69.9545,70.0011,69.9266,69.9545,63629.0
2023-11-10 11:30:00,75.11,75.11,75.02,75.03,15651.0,69.9545,69.9545,69.8707,69.88,15651.0
2023-11-10 11:35:00,75.02,75.04,74.95,75.03,55320.0,69.8707,69.8893,69.8055,69.88,55320.0
2023-11-10 11:40:00,75.04,75.11,75.04,75.11,16570.0,69.8893,69.9545,69.8893,69.9545,16570.0
2023-11-10 11:45:00,75.1,75.1,74.95,74.96,26747.0,69.9452,69.9452,69.8055,69.8148,26747.0
2023-11-10 11:50:00,74.96,75.02,74.93,75.0,33493.0,69.8148,69.8707,69.7869,69.8521,33493.0
2023-11-10 11:55:00,75.0,75.0,74.95,74.99,21561.0,69.8521,69.8521,69.8055,69.8428,21561.0
2023-11-10 12:00:00,75.0,75.17,75.0,75.12,37936.0,69.8521,70.0104,69.8521,69.9638,37936.0
2023-11-10 12:05:00,75.12,75.15,75.1,75.12,25637.0,69.9638,69.9918,69.9452,69.9638,25637.0
2023-11-10 12:10:00,75.14,75.16,75.05,75.05,27052.0,69.9825,70.0011,69.8987,69.8987,27052.0
2023-11-10 12:15:00,75.05,75.09,75.04,75.08,20520.0,69.8987,69.9359,69.8893,69.9266,20520.0
2023-11-10 12:20:00,75.09,75.13,75.06,75.1,29809.0,69.9359,69.9732,69.908,69.9452,29809.0
2023-11-10 12:25:00,75.11,75.16,75.09,75.12,20260.0,69.9545,70.0011,69.9359,69.9638,20260.0
2023-11-10 12:30:00,75.12,75.23,75.07,75.19,48247.0,69.9638,70.0663,69.9173,70.029,48247.0
2023-11-10 12:35:00,75.22,75.25,75.16,75.2,28975.0,70.057,70.0849,70.0011,70.0384,28975.0
2023-11-10 12:40:00,75.2,75.2,75.13,75.15,29119.0,70.0384,70.0384,69.9732,69.9918,29119.0
2023-11-10 12:45:00,75.15,75.16,75.08,75.12,31350.0,69.9918,70.0011,69.9266,69.9638,31350.0
2023-11-10 12:50:00,75.12,75.2,75.11,75.19,31847.0,69.9638,70.0384,69.9545,70.029,31847.0
2023-11-10 12:55:00,75.2,75.23,75.15,75.23,42836.0,70.0384,70.0663,69.9918,70.0663,42836.0
2023-11-10 13:00:00,75.23,75.23,75.17,75.22,27302.0,70.0663,70.0663,70.0104,70.057,27302.0
2023-11-10 13:05:00,75.23,75.23,75.17,75.18,28222.0,70.0663,70.0663,70.0104,70.0197,28222.0
2023-11-10 13:10:00,75.19,75.23,75.15,75.23,47620.0,70.029,70.0663,69.9918,70.0663,47620.0
2023-11-10 13:15:00,75.23,75.24,75.19,75.24,16535.0,70.0663,70.0756,70.029,70.0756,16535.0
2023-11-10 13:20:00,75.24,75.37,75.24,75.36,49429.0,70.0756,70.1967,70.0756,70.1874,49429.0
2023-11-10 13:25:00,75.36,75.5,75.35,75.39,64989.0,70.1874,70.3178,70.1781,70.2153,64989.0
2023-11-10 13:30:00,75.39,75.49,75.39,75.48,34831.0,70.2153,70.3085,70.2153,70.2991,34831.0
2023-11-10 13:35:00,75.48,75.5,75.41,75.46,62280.0,70.2991,70.3178,70.2339,70.2805,62280.0
2023-11-10 13:40:00,75.46,75.52,75.43,75.47,52752.0,70.2805,70.3364,70.2526,70.2898,52752.0
2023-11-10 13:45:00,75.47,75.52,75.45,75.48,24608.0,70.2898,70.3364,70.2712,70.2991,24608.0
2023-11-10 13:50:00,75.48,75.48,75.36,75.38,24166.0,70.2991,70.2991,70.1874,70.206,24166.0
2023-11-10 13:55:00,75.38,75.47,75.37,75.44,83149.0,70.206,70.2898,70.1967,70.2619,83149.0
2023-11-10 14:00:00,75.45,75.48,75.4,75.42,33262.0,70.2712,70.2991,70.2246,70.2433,33262.0
2023-11-10 14:05:00,75.42,75.43,75.36,75.39,17577.0,70.2433,70.2526,70.1874,70.2153,17577.0
2023-11-10 14:10:00,75.38,75.56,75.37,75.52,33963.0,70.206,70.3736,70.1967,70.3364,33963.0
2023-11-10 14:15:00,75.53,75.55,75.46,75.47,31258.0,70.3457,70.3643,70.2805,70.2898,31258.0
2023-11-10 14:20:00,75.46,75.49,75.44,75.46,27495.0,70.2805,70.3085,70.2619,70.2805,27495.0
2023-11-10 14:25:00,75.45,75.48,75.43,75.46,19132.0,70.2712,70.2991,70.2526,70.2805,19132.0
2023-11-10 14:30:00,75.47,75.51,75.45,75.48,33337.0,70.2898,70.3271,70.2712,70.2991,33337.0
2023-11-10 14:35:00,75.48,75.51,75.45,75.5,44759.0,70.2991,70.3271,70.2712,70.3178,44759.0
2023-11-10 14:40:00,75.5,75.5,75.44,75.49,23756.0,70.3178,70.3178,70.2619,70.3085,23756.0
2023-11-10 14:45:00,75.5,75.54,75.47,75.5,30937.0,70.3178,70.355,70.2898,70.3178,30937.0
2023-11-10 14:50:00,75.5,75.53,75.44,75.48,30393.0,70.3178,70.3457,70.2619,70.2991,30393.0
2023-11-10 14:55:00,75.48,75.48,75.39,75.42,66163.0,70.2991,70.2991,70.2153,70.2433,66163.0
2023-11-10 15:00:00,75.43,75.51,75.41,75.51,44332.0,70.2526,70.3271,70.2339,70.3271,44332.0
2023-11-10 15:05:00,75.5,75.55,75.46,75.55,42747.0,70.3178,70.3643,70.2805,70.3643,42747.0
2023-11-10 15:10:00,75.54,75.56,75.51,75.54,38872.0,70.355,70.3736,70.3271,70.355,38872.0
2023-11-10 15:15:00,75.54,75.59,75.46,75.58,49691.0,70.355,70.4016,70.2805,70.3923,49691.0
2023-11-10 15:20:00,75.58,75.61,75.5,75.61,31091.0,70.3923,70.4202,70.3178,70.4202,31091.0
2023-11-10 15:25:00,75.61,75.66,75.54,75.65,36033.0,70.4202,70.4668,70.355,70.4575,36033.0
2023-11-10 15:30:00,75.67,75.69,75.58,75.66,50517.0,70.4761,70.4947,70.3923,70.4668,50517.0
2023-11-10 15:35:00,75.66,75.75,75.62,75.63,74586.0,70.4668,70.5506,70.4295,70.4388,74586.0
2023-11-10 15:40:00,75.62,75.73,75.62,75.65,48629.0,70.4295,70.532,70.4295,70.4575,48629.0
2023-11-10 15:45:00,75.65,75.75,75.62,75.69,77040.0,70.4575,70.5506,70.4295,70.4947,77040.0
2023-11-10 15:50:00,75.7,75.75,75.64,75.67,108543.0,70.504,70.5506,70.4482,70.4761,108543.0
2023-11-10 15:55:00,75.67,75.7,75.61,75.62,179058.0,70.4761,70.504,70.4202,70.4295,179058.0
2023-11-13 09:30:00,75.03,75.16,74.64,74.67,181544.0,69.88,70.0011,69.5168,69.5447,181544.0
2023-11-13 09:35:00,74.66,74.68,74.51,74.66,71342.0,69.5354,69.554,69.3957,69.5354,71342.0
2023-11-13 09:40:00,74.67,74.92,74.65,74.9,62565.0,69.5447,69.7776,69.5261,69.7589,62565.0
2023-11-13 09:45:00,74.92,75.01,74.89,74.98,50289.0,69.7776,69.8614,69.7496,69.8335,50289.0
2023-11-13 09:50:00,74.98,75.09,74.94,75.03,52840.0,69.8335,69.9359,69.7962,69.88,52840.0
2023-11-13 09:55:00,75.03,75.03,74.83,74.86,36047.0,69.88,69.88,69.6938,69.7217,36047.0
2023-11-13 10:00:00,74.86,74.86,74.66,74.72,36453.0,69.7217,69.7217,69.5354,69.5913,36453.0
2023-11-13 10:05:00,74.74,74.78,74.62,74.69,48763.0,69.6099,69.6472,69.4982,69.5634,48763.0
2023-11-13 10:10:00,74.69,74.76,74.6,74.75,60150.0,69.5634,69.6286,69.4795,69.6192,60150.0
2023-11-13 10:15:00,74.77,74.9,74.71,74.9,28467.0,69.6379,69.7589,69.582,69.7589,28467.0
2023-11-13 10:20:00,74.91,75.01,74.83,74.84,31387.0,69.7683,69.8614,69.6938,69.7031,31387.0
2023-11-13 10:25:00,74.83,74.89,74.82,74.89,33405.0,69.6938,69.7496,69.6844,69.7496,33405.0
2023-11-13 10:30:00,74.88,74.95,74.82,74.91,105423.0,69.7403,69.8055,69.6844,69.7683,105423.0
2023-11-13 10:35:00,74.91,74.96,74.83,74.84,24643.0,69.7683,69.8148,69.6938,69.7031,24643.0
2023-11-13 10:40:00,74.83,74.89,74.81,74.83,31279.0,69.6938,69.7496,69.6751,69.6938,31279.0
2023-11-13 10:45:00,74.83,74.85,74.76,74.81,43465.0,69.6938,69.7124,69.6286,69.6751,43465.0
2023-11-13 10:50:00,74.82,74.92,74.82,74.88,23027.0,69.6844,69.7776,69.6844,69.7403,23027.0
2023-11-13 10:55:00,74.88,74.92,74.83,74.9,19297.0,69.7403,69.7776,69.6938,69.7589,19297.0
2023-11-13 11:00:00,74.89,74.99,74.85,74.99,60232.0,69.7496,69.8428,69.7124,69.8428,60232.0
2023-11-13 11:05:00,74.99,75.02,74.9,74.94,55051.0,69.8428,69.8707,69.7589,69.7962,55051.0
2023-11-13 11:10:00,74.94,74.99,74.92,74.98,30287.0,69.7962,69.8428,69.7776,69.8335,30287.0
2023-11-13 11:15:00,74.98,75.04,74.89,75.03,34672.0,69.8335,69.8893,69.7496,69.88,34672.0
2023-11-13 11:20:00,75.03,75.13,74.96,75.12,29085.0,69.88,69.9732,69.8148,69.9638,29085.0
2023-11-13 11:25:00,75.13,75.19,75.11,75.18,41798.0,69.9732,70.029,69.9545,70.0197,41798.0
2023-11-13 11:30:00,75.18,75.22,75.15,75.2,32689.0,70.0197,70.057,69.9918,70.0384,32689.0
2023-11-13 11:35:00,75.2,75.24,75.15,75.17,89241.0,70.0384,70.0756,69.9918,70.0104,89241.0
2023-11-13 11:40:00,75.17,75.24,75.16,75.21,31415.0,70.0104,70.0756,70.0011,70.0477,31415.0
2023-11-13 11:45:00,75.22,75.26,75.19,75.25,63591.0,70.057,70.0942,70.029,70.0849,63591.0
2023-11-13 11:50:00,75.25,75.28,75.19,75.23,51319.0,70.0849,70.1129,70.029,70.0663,51319.0
2023-11-13 11:55:00,75.21,75.23,75.16,75.17,26461.0,70.0477,70.0663,70.0011,70.0104,26461.0
2023-11-13 12:00:00,75.17,75.22,75.16,75.19,25359.0,70.0104,70.057,70.0011,70.029,25359.0
2023-11-13 12:05:00,75.19,75.2,75.12,75.12,29740.0,70.029,70.0384,69.9638,69.9638,29740.0
2023-11-13 12:10:00,75.12,75.16,75.04,75.12,49833.0,69.9638,70.0011,69.8893,69.9638,49833.0
2023-11-13 12:15:00,75.11,75.13,75.08,75.1,16543.0,69.9545,69.9732,69.9266,69.9452,16543.0
2023-11-13 12:20:00,75.1,75.2,75.08,75.19,25289.0,69.9452,70.0384,69.9266,70.029,25289.0
2023-11-13 12:25:00,75.19,75.2,75.05,75.05,25797.0,70.029,70.0384,69.8987,69.8987,25797.0
2023-11-13 12:30:00,75.05,75.06,74.94,75.01,26491.0,69.8987,69.908,69.7962,69.8614,26491.0
2023-11-13 12:35:00,75.0,75.02,74.97,75.01,15298.0,69.8521,69.8707,69.8241,69.8614,15298.0
2023-11-13 12:40:00,75.01,75.03,74.97,74.99,22191.0,69.8614,69.88,69.8241,69.8428,22191.0
2023-11-13 12:45:00,74.99,74.99,74.92,74.94,22862.0,69.8428,69.8428,69.7776,69.7962,22862.0
2023-11-13 12:50:00,74.94,74.98,74.92,74.94,20240.0,69.7962,69.8335,69.7776,69.7962,20240.0
2023-11-13 12:55:00,74.93,75.04,74.91,75.04,61544.0,69.7869,69.8893,69.7683,69.8893,61544.0
2023-11-13 13:00:00,75.04,75.04,74.96,74.98,25382.0,69.8893,69.8893,69.8148,69.8335,25382.0
2023-11-13 13:05:00,74.97,74.97,74.87,74.87,26350.0,69.8241,69.8241,69.731,69.731,26350.0
2023-11-13 13:10:00,74.88,74.98,74.87,74.96,31008.0,69.7403,69.8335,69.731,69.8148,31008.0
2023-11-13 13:15:00,74.96,75.01,74.95,74.99,27046.0,69.8148,69.8614,69.8055,69.8428,27046.0
2023-11-13 13:20:00,74.98,75.02,74.94,75.01,23463.0,69.8335,69.8707,69.7962,69.8614,23463.0
2023-11-13 13:25:00,75.01,75.03,74.96,74.97,12917.0,69.8614,69.88,69.8148,69.8241,12917.0
2023-11-13 13:30:00,74.95,74.96,74.9,74.92,39421.0,69.8055,69.8148,69.7589,69.7776,39421.0
2023-11-13 13:35:00,74.92,74.99,74.92,74.98,19911.0,69.7776,69.8428,69.7776,69.8335,19911.0
2023-11-13 13:40:00,74.98,75.1,74.96,75.07,30936.0,69.8335,69.9452,69.8148,69.9173,30936.0
2023-11-13 13:45:00,75.08,75.11,75.05,75.07,28795.0,69.9266,69.9545,69.8987,69.9173,28795.0
2023-11-13 13:50:00,75.06,75.08,74.95,74.95,26986.0,69.908,69.9266,69.8055,69.8055,26986.0
2023-11-13 13:55:00,74.95,74.95,74.89,74.92,22524.0,69.8055,69.8055,69.7496,69.7776,22524.0
2023-11-13 14:00:00,74.91,74.93,74.88,74.9,31115.0,69.7683,69.7869,69.7403,69.7589,31115.0
2023-11-13 14:05:00,74.91,74.91,74.83,74.87,48609.0,69.7683,69.7683,69.6938,69.731,48609.0
2023-11-13 14:10:00,74.87,74.88,74.81,74.81,30930.0,69.731,69.7403,69.6751,69.6751,30930.0
2023-11-13 14:15:00,74.81,74.83,74.79,74.82,41435.0,69.6751,69.6938,69.6565,69.6844,41435.0
2023-11-13 14:20:00,74.81,74.85,74.74,74.84,20482.0,69.6751,69.7124,69.6099,69.7031,20482.0
2023-11-13 14:25:00,74.83,74.88,74.83,74.87,17047.0,69.6938,69.7403,69.6938,69.731,17047.0
2023-11-13 14:30:00,74.87,74.92,74.87,74.89,23230.0,69.731,69.7776,69.731,69.7496,23230.0
2023-11-13 14:35:00,74.88,74.95,74.88,74.89,23755.0,69.7403,69.8055,69.7403,69.7496,23755.0
2023-11-13 14:40:00,74.9,74.94,74.87,74.92,25770.0,69.7589,69.7962,69.731,69.7776,25770.0
2023-11-13 14:45:00,74.92,74.95,74.91,74.94,24490.0,69.7776,69.8055,69.7683,69.7962,24490.0
2023-11-13 14:50:00,74.94,74.94,74.85,74.87,19644.0,69.7962,69.7962,69.7124,69.731,19644.0
2023-11-13 14:55:00,74.88,74.91,74.84,74.85,20416.0,69.7403,69.7683,69.7031,69.7124,20416.0
2023-11-13 15:00:00,74.85,74.96,74.83,74.95,40893.0,69.7124,69.8148,69.6938,69.8055,40893.0
2023-11-13 15:05:00,74.94,75.01,74.89,75.01,27696.0,69.7962,69.8614,69.7496,69.8614,27696.0
2023-11-13 15:10:00,75.01,75.01,74.96,75.0,29134.0,69.8614,69.8614,69.8148,69.8521,29134.0
2023-11-13 15:15:00,75.0,75.05,74.96,75.01,51458.0,69.8521,69.8987,69.8148,69.8614,51458.0
2023-11-13 15:20:00,75.01,75.03,74.96,75.0,36048.0,69.8614,69.88,69.8148,69.8521,36048.0
2023-11-13 15:25:00,75.0,75.03,74.99,75.0,18565.0,69.8521,69.88,69.8428,69.8521,18565.0
2023-11-13 15:30:00,74.99,75.07,74.95,74.99,54445.0,69.8428,69.9173,69.8055,69.8428,54445.0
2023-11-13 15:35:00,74.98,75.05,74.96,75.02,51413.0,69.8335,69.8987,69.8148,69.8707,51413.0
2023-11-13 15:40:00,75.02,75.06,74.99,75.02,33599.0,69.8707,69.908,69.8428,69.8707,33599.0
2023-11-13 15:45:00,75.02,75.06,74.98,75.05,42917.0,69.8707,69.908,69.8335,69.8987,42917.0
2023-11-13 15:50:00,75.04,75.06,74.96,75.01,69574.0,69.8893,69.908,69.8148,69.8614,69574.0
2023-11-13 15:55:00,75.01,75.02,74.95,74.95,206804.0,69.8614,69.8707,69.8055,69.8055,206804.0
2023-11-14 09:30:00,77.4,78.48,77.25,78.19,345982.0,72.0874,73.0932,71.9476,72.8231,345982.0
2023-11-14 09:35:00,78.21,78.26,77.86,78.18,235170.0,72.8418,72.8883,72.5158,72.8138,235170.0
2023-11-14 09:40:00,78.17,78.29,78.02,78.24,112891.0,72.8045,72.9163,72.6648,72.8697,112891.0
2023-11-14 09:45:00,78.23,78.44,78.23,78.35,157886.0,72.8604,73.056,72.8604,72.9721,157886.0
2023-11-14 09:50:00,78.35,78.41,78.22,78.37,98500.0,72.9721,73.028,72.8511,72.9908,98500.0
2023-11-14 09:55:00,78.36,78.54,78.31,78.38,70625.0,72.9815,73.1491,72.9349,73.0001,70625.0
2023-11-14 10:00:00,78.38,78.73,78.27,78.7,101769.0,73.0001,73.3261,72.8976,73.2981,101769.0
2023-11-14 10:05:00,78.71,78.73,78.43,78.54,132017.0,73.3074,73.3261,73.0467,73.1491,132017.0
2023-11-14 10:10:00,78.55,78.58,78.45,78.52,59066.0,73.1584,73.1864,73.0653,73.1305,59066.0
2023-11-14 10:15:00,78.52,78.62,78.46,78.57,72884.0,73.1305,73.2236,73.0746,73.177,72884.0
2023-11-14 10:20:00,78.57,78.73,78.54,78.67,82582.0,73.177,73.3261,73.1491,73.2702,82582.0
2023-11-14 10:25:00,78.67,78.9,78.67,78.87,75865.0,73.2702,73.4844,73.2702,73.4565,75865.0
2023-11-14 10:30:00,78.88,79.03,78.82,79.03,97644.0,73.4658,73.6055,73.4099,73.6055,97644.0
2023-11-14 10:35:00,79.03,79.09,78.94,79.09,64733.0,73.6055,73.6614,73.5216,73.6614,64733.0
2023-11-14 10:40:00,79.08,79.11,79.05,79.1,42383.0,73.652,73.68,73.6241,73.6707,42383.0
2023-11-14 10:45:00,79.11,79.3,79.1,79.25,67290.0,73.68,73.8569,73.6707,73.8104,67290.0
2023-11-14 10:50:00,79.25,79.3,79.22,79.28,53689.0,73.8104,73.8569,73.7824,73.8383,53689.0
2023-11-14 10:55:00,79.3,79.43,79.29,79.4,87872.0,73.8569,73.978,73.8476,73.9501,87872.0
2023-11-14 11:00:00,79.41,79.51,79.4,79.51,66645.0,73.9594,74.0525,73.9501,74.0525,66645.0
2023-11-14 11:05:00,79.52,79.61,79.47,79.55,64603.0,74.0618,74.1457,74.0153,74.0898,64603.0
2023-11-14 11:10:00,79.56,79.81,79.54,79.7,82049.0,74.0991,74.3319,74.0805,74.2295,82049.0
2023-11-14 11:15:00,79.69,79.7,79.48,79.55,68567.0,74.2202,74.2295,74.0246,74.0898,68567.0
2023-11-14 11:20:00,79.54,79.66,79.5,79.64,50222.0,74.0805,74.1922,74.0432,74.1736,50222.0
2023-11-14 11:25:00,79.63,79.76,79.63,79.69,47013.0,74.1643,74.2854,74.1643,74.2202,47013.0
2023-11-14 11:30:00,79.69,79.7,79.59,79.64,87201.0,74.2202,74.2295,74.127,74.1736,87201.0
2023-11-14 11:35:00,79.63,79.67,79.56,79.59,36982.0,74.1643,74.2015,74.0991,74.127,36982.0
2023-11-14 11:40:00,79.59,79.67,79.54,79.66,37831.0,74.127,74.2015,74.0805,74.1922,37831.0
2023-11-14 11:45:00,79.67,79.72,79.54,79.58,62065.0,74.2015,74.2481,74.0805,74.1177,62065.0
2023-11-14 11:50:00,79.59,79.61,79.52,79.54,41231.0,74.127,74.1457,74.0618,74.0805,41231.0
2023-11-14 11:55:00,79.54,79.54,79.3,79.32,51492.0,74.0805,74.0805,73.8569,73.8756,51492.0
2023-11-14 12:00:00,79.31,79.32,79.17,79.19,80161.0,73.8663,73.8756,73.7359,73.7545,80161.0
2023-11-14 12:05:00,79.19,79.24,79.0,79.09,101209.0,73.7545,73.8011,73.5775,73.6614,101209.0
2023-11-14 12:10:00,79.09,79.17,79.09,79.11,70898.0,73.6614,73.7359,73.6614,73.68,70898.0
2023-11-14 12:15:00,79.11,79.15,79.06,79.07,58363.0,73.68,73.7172,73.6334,73.6427,58363.0
2023-11-14 12:20:00,79.08,79.08,78.98,79.01,33389.0,73.652,73.652,73.5589,73.5868,33389.0
2023-11-14 12:25:00,79.01,79.12,79.0,79.06,40479.0,73.5868,73.6893,73.5775,73.6334,40479.0
2023-11-14 12:30:00,79.06,79.16,79.05,79.07,54579.0,73.6334,73.7265,73.6241,73.6427,54579.0
2023-11-14 12:35:00,79.06,79.07,78.94,78.97,45332.0,73.6334,73.6427,73.5216,73.5496,45332.0
2023-11-14 12:40:00,78.97,78.99,78.87,78.9,49910.0,73.5496,73.5682,73.4565,73.4844,49910.0
2023-11-14 12:45:00,78.9,78.91,78.84,78.87,21266.0,73.4844,73.4937,73.4285,73.4565,21266.0
2023-11-14 12:50:00,78.88,78.9,78.82,78.88,33837.0,73.4658,73.4844,73.4099,73.4658,33837.0
2023-11-14 12:55:00,78.91,78.91,78.73,78.73,27943.0,73.4937,73.4937,73.3261,73.3261,27943.0
2023-11-14 13:00:00,78.73,78.73,78.6,78.68,52569.0,73.3261,73.3261,73.205,73.2795,52569.0
2023-11-14 13:05:00,78.69,78.76,78.63,78.72,51576.0,73.2888,73.354,73.2329,73.3167,51576.0
2023-11-14 13:10:00,78.73,78.75,78.65,78.65,31423.0,73.3261,73.3447,73.2516,73.2516,31423.0
2023-11-14 13:15:00,78.65,78.69,78.63,78.64,74567.0,73.2516,73.2888,73.2329,73.2422,74567.0
2023-11-14 13:20:00,78.65,78.66,78.58,78.66,40471.0,73.2516,73.2609,73.1864,73.2609,40471.0
2023-11-14 13:25:00,78.66,78.7,78.63,78.69,32445.0,73.2609,73.2981,73.2329,73.2888,32445.0
2023-11-14 13:30:00,78.69,78.8,78.69,78.76,44595.0,73.2888,73.3913,73.2888,73.354,44595.0
2023-11-14 13:35:00,78.76,78.85,78.73,78.85,52583.0,73.354,73.4378,73.3261,73.4378,52583.0
2023-11-14 13:40:00,78.86,78.95,78.84,78.89,51736.0,73.4471,73.531,73.4285,73.4751,51736.0
2023-11-14 13:45:00,78.89,78.95,78.87,78.95,31223.0,73.4751,73.531,73.4565,73.531,31223.0
2023-11-14 13:50:00,78.95,79.02,78.93,78.98,46373.0,73.531,73.5962,73.5123,73.5589,46373.0
2023-11-14 13:55:00,78.98,79.03,78.9,78.9,53823.0,73.5589,73.6055,73.4844,73.4844,53823.0
2023-11-14 14:00:00,78.9,78.94,78.87,78.92,58595.0,73.4844,73.5216,73.4565,73.503,58595.0
2023-11-14 14:05:00,78.92,78.92,78.8,78.92,43084.0,73.503,73.503,73.3913,73.503,43084.0
2023-11-14 14:10:00,78.91,78.95,78.82,78.94,79480.0,73.4937,73.531,73.4099,73.5216,79480.0
2023-11-14 14:15:00,78.95,78.99,78.94,78.97,32083.0,73.531,73.5682,73.5216,73.5496,32083.0
2023-11-14 14:20:00,78.97,78.97,78.88,78.95,34680.0,73.5496,73.5496,73.4658,73.531,34680.0
2023-11-14 14:25:00,78.95,79.05,78.92,79.03,51081.0,73.531,73.6241,73.503,73.6055,51081.0
2023-11-14 14:30:00,79.03,79.16,79.03,79.09,37606.0,73.6055,73.7265,73.6055,73.6614,37606.0
2023-11-14 14:35:00,79.1,79.11,79.07,79.09,39263.0,73.6707,73.68,73.6427,73.6614,39263.0
2023-11-14 14:40:00,79.09,79.17,79.04,79.05,47119.0,73.6614,73.7359,73.6148,73.6241,47119.0
2023-11-14 14:45:00,79.06,79.09,78.92,78.95,57426.0,73.6334,73.6614,73.503,73.531,57426.0
2023-11-14 14:50:00,78.96,79.01,78.93,78.96,35216.0,73.5403,73.5868,73.5123,73.5403,35216.0
2023-11-14 14:55:00,78.95,79.1,78.95,79.09,36312.0,73.531,73.6707,73.531,73.6614,36312.0
2023-11-14 15:00:00,79.09,79.16,78.98,79.1,67844.0,73.6614,73.7265,73.5589,73.6707,67844.0
2023-11-14 15:05:00,79.11,79.23,79.1,79.19,61008.0,73.68,73.7917,73.6707,73.7545,61008.0
2023-11-14 15:10:00,79.19,79.23,79.13,79.23,92745.0,73.7545,73.7917,73.6986,73.7917,92745.0
2023-11-14 15:15:00,79.22,79.29,79.22,79.27,71269.0,73.7824,73.8476,73.7824,73.829,71269.0
2023-11-14 15:20:00,79.27,79.31,79.22,79.26,78091.0,73.829,73.8663,73.7824,73.8197,78091.0
2023-11-14 15:25:00,79.26,79.35,79.2,79.3,63057.0,73.8197,73.9035,73.7638,73.8569,63057.0
2023-11-14 15:30:00,79.3,79.33,79.23,79.26,100566.0,73.8569,73.8849,73.7917,73.8197,100566.0
2023-11-14 15:35:00,79.27,79.33,79.21,79.3,89768.0,73.829,73.8849,73.7731,73.8569,89768.0
2023-11-14 15:40:00,79.3,79.33,79.2,79.22,165631.0,73.8569,73.8849,73.7638,73.7824,165631.0
2023-11-14 15:45:00,79.21,79.21,79.1,79.1,83023.0,73.7731,73.7731,73.6707,73.6707,83023.0
2023-11-14 15:50:00,79.09,79.13,79.02,79.1,146917.0,73.6614,73.6986,73.5962,73.6707,146917.0
2023-11-14 15:55:00,79.11,79.16,79.04,79.14,311458.0,73.68,73.7265,73.6148,73.7079,311458.0
2023-11-15 09:30:00,78.9,79.54,78.9,79.51,245905.0,73.4844,74.0805,73.4844,74.0525,245905.0
2023-11-15 09:35:00,79.52,79.6,79.37,79.5,134069.0,74.0618,74.1363,73.9221,74.0432,134069.0
2023-11-15 09:40:00,79.49,79.53,79.33,79.47,83688.0,74.0339,74.0712,73.8849,74.0153,83688.0
2023-11-15 09:45:00,79.48,79.72,79.39,79.69,51366.0,74.0246,74.2481,73.9408,74.2202,51366.0
2023-11-15 09:50:00,79.71,79.72,79.54,79.7,56461.0,74.2388,74.2481,74.0805,74.2295,56461.0
2023-11-15 09:55:00,79.68,79.83,79.65,79.77,78318.0,74.2109,74.3506,74.1829,74.2947,78318.0
2023-11-15 10:00:00,79.79,79.88,79.77,79.83,99592.0,74.3133,74.3971,74.2947,74.3506,99592.0
2023-11-15 10:05:00,79.83,79.89,79.74,79.84,70332.0,74.3506,74.4064,74.2667,74.3599,70332.0
2023-11-15 10:10:00,79.84,79.92,79.74,79.91,68818.0,74.3599,74.4344,74.2667,74.4251,68818.0
2023-11-15 10:15:00,79.92,80.07,79.91,79.97,122363.0,74.4344,74.5741,74.4251,74.4809,122363.0
2023-11-15 10:20:00,79.99,80.02,79.84,79.9,94292.0,74.4996,74.5275,74.3599,74.4158,94292.0
2023-11-15 10:25:00,79.89,79.91,79.8,79.8,51409.0,74.4064,74.4251,74.3226,74.3226,51409.0
2023-11-15 10:30:00,79.81,79.86,79.69,79.75,65517.0,74.3319,74.3785,74.2202,74.276,65517.0
2023-11-15 10:35:00,79.75,79.85,79.71,79.84,96659.0,74.276,74.3692,74.2388,74.3599,96659.0
2023-11-15 10:40:00,79.84,79.88,79.81,79.84,41593.0,74.3599,74.3971,74.3319,74.3599,41593.0
2023-11-15 10:45:00,79.84,79.86,79.77,79.84,36445.0,74.3599,74.3785,74.2947,74.3599,36445.0
2023-11-15 10:50:00,79.84,79.87,79.7,79.79,85631.0,74.3599,74.3878,74.2295,74.3133,85631.0
2023-11-15 10:55:00,79.79,79.82,79.75,79.76,36205.0,74.3133,74.3412,74.276,74.2854,36205.0
2023-11-15 11:00:00,79.76,79.94,79.75,79.87,58085.0,74.2854,74.453,74.276,74.3878,58085.0
2023-11-15 11:05:00,79.86,79.88,79.7,79.75,62986.0,74.3785,74.3971,74.2295,74.276,62986.0
2023-11-15 11:10:00,79.75,79.77,79.57,79.58,47352.0,74.276,74.2947,74.1084,74.1177,47352.0
2023-11-15 11:15:00,79.59,79.61,79.51,79.55,51586.0,74.127,74.1457,74.0525,74.0898,51586.0
2023-11-15 11:20:00,79.55,79.73,79.54,79.71,50489.0,74.0898,74.2574,74.0805,74.2388,50489.0
2023-11-15 11:25:00,79.7,79.73,79.58,79.66,55392.0,74.2295,74.2574,74.1177,74.1922,55392.0
2023-11-15 11:30:00,79.66,79.69,79.56,79.67,49169.0,74.1922,74.2202,74.0991,74.2015,49169.0
2023-11-15 11:35:00,79.65,79.66,79.48,79.5,62075.0,74.1829,74.1922,74.0246,74.0432,62075.0
2023-11-15 11:40:00,79.49,79.52,79.31,79.34,47469.0,74.0339,74.0618,73.8663,73.8942,47469.0
2023-11-15 11:45:00,79.35,79.44,79.34,79.42,37134.0,73.9035,73.9873,73.8942,73.9687,37134.0
2023-11-15 11:50:00,79.42,79.45,79.37,79.39,45737.0,73.9687,73.9966,73.9221,73.9408,45737.0
2023-11-15 11:55:00,79.4,79.41,79.33,79.35,34467.0,73.9501,73.9594,73.8849,73.9035,34467.0
2023-11-15 12:00:00,79.35,79.4,79.31,79.34,30903.0,73.9035,73.9501,73.8663,73.8942,30903.0
2023-11-15 12:05:00,79.33,79.35,79.25,79.28,29812.0,73.8849,73.9035,73.8104,73.8383,29812.0
2023-11-15 12:10:00,79.28,79.41,79.27,79.4,33585.0,73.8383,73.9594,73.829,73.9501,33585.0
2023-11-15 12:15:00,79.4,79.44,79.36,79.44,25876.0,73.9501,73.9873,73.9128,73.9873,25876.0
2023-11-15 12:20:00,79.44,79.48,79.41,79.47,25315.0,73.9873,74.0246,73.9594,74.0153,25315.0
2023-11-15 12:25:00,79.47,79.53,79.43,79.5,46221.0,74.0153,74.0712,73.978,74.0432,46221.0
2023-11-15 12:30:00,79.5,79.57,79.42,79.47,154006.0,74.0432,74.1084,73.9687,74.0153,154006.0
2023-11-15 12:35:00,79.47,79.58,79.46,79.57,106844.0,74.0153,74.1177,74.006,74.1084,106844.0
2023-11-15 12:40:00,79.57,79.59,79.46,79.48,22838.0,74.1084,74.127,74.006,74.0246,22838.0
2023-11-15 12:45:00,79.49,79.51,79.46,79.5,21298.0,74.0339,74.0525,74.006,74.0432,21298.0
2023-11-15 12:50:00,79.49,79.5,79.46,79.47,25514.0,74.0339,74.0432,74.006,74.0153,25514.0
2023-11-15 12:55:00,79.47,79.52,79.43,79.48,28650.0,74.0153,74.0618,73.978,74.0246,28650.0
2023-11-15 13:00:00,79.47,79.5,79.42,79.42,28313.0,74.0153,74.0432,73.9687,73.9687,28313.0
2023-11-15 13:05:00,79.43,79.44,79.32,79.38,53320.0,73.978,73.9873,73.8756,73.9314,53320.0
2023-11-15 13:10:00,79.38,79.44,79.3,79.37,71460.0,73.9314,73.9873,73.8569,73.9221,71460.0
2023-11-15 13:15:00,79.37,79.38,79.33,79.35,32629.0,73.9221,73.9314,73.8849,73.9035,32629.0
2023-11-15 13:20:00,79.35,79.45,79.28,79.31,72496.0,73.9035,73.9966,73.8383,73.8663,72496.0
2023-11-15 13:25:00,79.3,79.4,79.29,79.35,102991.0,73.8569,73.9501,73.8476,73.9035,102991.0
2023-11-15 13:30:00,79.34,79.35,79.29,79.33,32629.0,73.8942,73.9035,73.8476,73.8849,32629.0
2023-11-15 13:35:00,79.33,79.39,79.32,79.38,16503.0,73.8849,73.9408,73.8756,73.9314,16503.0
2023-11-15 13:40:00,79.4,79.44,79.32,79.36,42805.0,73.9501,73.9873,73.8756,73.9128,42805.0
2023-11-15 13:45:00,79.37,79.38,79.33,79.34,22485.0,73.9221,73.9314,73.8849,73.8942,22485.0
2023-11-15 13:50:00,79.34,79.39,79.31,79.36,25701.0,73.8942,73.9408,73.8663,73.9128,25701.0
2023-11-15 13:55:00,79.35,79.37,79.33,79.34,58942.0,73.9035,73.9221,73.8849,73.8942,58942.0
2023-11-15 14:00:00,79.36,79.44,79.35,79.43,38945.0,73.9128,73.9873,73.9035,73.978,38945.0
2023-11-15 14:05:00,79.43,79.5,79.42,79.45,55735.0,73.978,74.0432,73.9687,73.9966,55735.0
2023-11-15 14:10:00,79.45,79.46,79.42,79.44,29288.0,73.9966,74.006,73.9687,73.9873,29288.0
2023-11-15 14:15:00,79.45,79.47,79.32,79.38,56976.0,73.9966,74.0153,73.8756,73.9314,56976.0
2023-11-15 14:20:00,79.37,79.43,79.31,79.42,53332.0,73.9221,73.978,73.8663,73.9687,53332.0
2023-11-15 14:25:00,79.43,79.5,79.41,79.48,37015.0,73.978,74.0432,73.9594,74.0246,37015.0
2023-11-15 14:30:00,79.49,79.55,79.47,79.54,38546.0,74.0339,74.0898,74.0153,74.0805,38546.0
2023-11-15 14:35:00,79.54,79.55,79.47,79.5,51603.0,74.0805,74.0898,74.0153,74.0432,51603.0
2023-11-15 14:40:00,79.51,79.54,79.46,79.48,39122.0,74.0525,74.0805,74.006,74.0246,39122.0
2023-11-15 14:45:00,79.48,79.48,79.33,79.33,42694.0,74.0246,74.0246,73.8849,73.8849,42694.0
2023-11-15 14:50:00,79.33,79.39,79.3,79.36,43510.0,73.8849,73.9408,73.8569,73.9128,43510.0
2023-11-15 14:55:00,79.36,79.42,79.35,79.42,46422.0,73.9128,73.9687,73.9035,73.9687,46422.0
2023-11-15 15:00:00,79.42,79.47,79.38,79.4,57752.0,73.9687,74.0153,73.9314,73.9501,57752.0
2023-11-15 15:05:00,79.4,79.43,79.35,79.41,128071.0,73.9501,73.978,73.9035,73.9594,128071.0
2023-11-15 15:10:00,79.41,79.46,79.37,79.44,117423.0,73.9594,74.006,73.9221,73.9873,117423.0
2023-11-15 15:15:00,79.44,79.53,79.39,79.47,196254.0,73.9873,74.0712,73.9408,74.0153,196254.0
2023-11-15 15:20:00,79.46,79.47,79.41,79.43,52435.0,74.006,74.0153,73.9594,73.978,52435.0
2023-11-15 15:25:00,79.43,79.52,79.42,79.5,64732.0,73.978,74.0618,73.9687,74.0432,64732.0
2023-11-15 15:30:00,79.5,79.53,79.43,79.46,50532.0,74.0432,74.0712,73.978,74.006,50532.0
2023-11-15 15:35:00,79.46,79.49,79.4,79.44,61136.0,74.006,74.0339,73.9501,73.9873,61136.0
2023-11-15 15:40:00,79.44,79.46,79.38,79.41,63388.0,73.9873,74.006,73.9314,73.9594,63388.0
2023-11-15 15:45:00,79.41,79.45,79.35,79.35,215825.0,73.9594,73.9966,73.9035,73.9035,215825.0
2023-11-15 15:50:00,79.35,79.38,79.31,79.32,118195.0,73.9035,73.9314,73.8663,73.8756,118195.0
2023-11-15 15:55:00,79.32,79.39,79.28,79.34,220408.0,73.8756,73.9408,73.8383,73.8942,220408.0
2023-11-16 09:30:00,79.5,79.74,79.42,79.58,165338.0,74.0432,74.2667,73.9687,74.1177,165338.0
2023-11-16 09:35:00,79.59,79.59,79.33,79.47,70613.0,74.127,74.127,73.8849,74.0153,70613.0
2023-11-16 09:40:00,79.47,79.47,79.17,79.22,45958.0,74.0153,74.0153,73.7359,73.7824,45958.0
2023-11-16 09:45:00,79.23,79.42,79.15,79.29,55768.0,73.7917,73.9687,73.7172,73.8476,55768.0
2023-11-16 09:50:00,79.31,79.33,79.12,79.14,35797.0,73.8663,73.8849,73.6893,73.7079,35797.0
2023-11-16 09:55:00,79.14,79.25,79.11,79.19,36665.0,73.7079,73.8104,73.68,73.7545,36665.0
2023-11-16 10:00:00,79.19,79.24,79.11,79.15,102736.0,73.7545,73.8011,73.68,73.7172,102736.0
2023-11-16 10:05:00,79.13,79.22,79.07,79.09,28800.0,73.6986,73.7824,73.6427,73.6614,28800.0
2023-11-16 10:10:00,79.09,79.17,79.09,79.09,37551.0,73.6614,73.7359,73.6614,73.6614,37551.0
2023-11-16 10:15:00,79.09,79.17,79.07,79.08,30769.0,73.6614,73.7359,73.6427,73.652,30769.0
2023-11-16 10:20:00,79.09,79.23,79.08,79.23,31821.0,73.6614,73.7917,73.652,73.7917,31821.0
2023-11-16 10:25:00,79.25,79.31,79.24,79.28,28057.0,73.8104,73.8663,73.8011,73.8383,28057.0
2023-11-16 10:30:00,79.27,79.41,79.27,79.28,34611.0,73.829,73.9594,73.829,73.8383,34611.0
2023-11-16 10:35:00,79.29,79.29,79.16,79.24,28508.0,73.8476,73.8476,73.7265,73.8011,28508.0
2023-11-16 10:40:00,79.23,79.25,79.05,79.06,60670.0,73.7917,73.8104,73.6241,73.6334,60670.0
2023-11-16 10:45:00,79.06,79.13,79.02,79.09,28034.0,73.6334,73.6986,73.5962,73.6614,28034.0
2023-11-16 10:50:00,79.08,79.12,78.95,78.96,68436.0,73.652,73.6893,73.531,73.5403,68436.0
2023-11-16 10:55:00,78.96,79.07,78.93,79.07,27845.0,73.5403,73.6427,73.5123,73.6427,27845.0
2023-11-16 11:00:00,79.06,79.21,79.04,79.2,30346.0,73.6334,73.7731,73.6148,73.7638,30346.0
2023-11-16 11:05:00,79.2,79.33,79.2,79.27,42954.0,73.7638,73.8849,73.7638,73.829,42954.0
2023-11-16 11:10:00,79.28,79.34,79.2,79.33,41595.0,73.8383,73.8942,73.7638,73.8849,41595.0
2023-11-16 11:15:00,79.33,79.37,79.27,79.32,76518.0,73.8849,73.9221,73.829,73.8756,76518.0
2023-11-16 11:20:00,79.31,79.38,79.29,79.38,31008.0,73.8663,73.9314,73.8476,73.9314,31008.0
2023-11-16 11:25:00,79.38,79.46,79.38,79.42,50677.0,73.9314,74.006,73.9314,73.9687,50677.0
2023-11-16 11:30:00,79.42,79.43,79.31,79.36,37669.0,73.9687,73.978,73.8663,73.9128,37669.0
2023-11-16 11:35:00,79.36,79.4,79.3,79.33,71591.0,73.9128,73.9501,73.8569,73.8849,71591.0
2023-11-16 11:40:00,79.34,79.39,79.26,79.3,17972.0,73.8942,73.9408,73.8197,73.8569,17972.0
2023-11-16 11:45:00,79.3,79.4,79.29,79.38,13351.0,73.8569,73.9501,73.8476,73.9314,13351.0
2023-11-16 11:50:00,79.37,79.43,79.33,79.34,26037.0,73.9221,73.978,73.8849,73.8942,26037.0
2023-11-16 11:55:00,79.33,79.41,79.33,79.41,13953.0,73.8849,73.9594,73.8849,73.9594,13953.0
2023-11-16 12:00:00,79.41,79.49,79.39,79.39,30883.0,73.9594,74.0339,73.9408,73.9408,30883.0
2023-11-16 12:05:00,79.4,79.48,79.38,79.47,18859.0,73.9501,74.0246,73.9314,74.0153,18859.0
2023-11-16 12:10:00,79.47,79.47,79.37,79.38,24952.0,74.0153,74.0153,73.9221,73.9314,24952.0
2023-11-16 12:15:00,79.38,79.47,79.36,79.43,28424.0,73.9314,74.0153,73.9128,73.978,28424.0
2023-11-16 12:20:00,79.44,79.47,79.3,79.3,39242.0,73.9873,74.0153,73.8569,73.8569,39242.0
2023-11-16 12:25:00,79.3,79.32,79.23,79.29,20934.0,73.8569,73.8756,73.7917,73.8476,20934.0
2023-11-16 12:30:00,79.29,79.32,79.27,79.27,10849.0,73.8476,73.8756,73.829,73.829,10849.0
2023-11-16 12:35:00,79.29,79.38,79.27,79.37,19282.0,73.8476,73.9314,73.829,73.9221,19282.0
2023-11-16 12:40:00,79.38,79.49,79.38,79.41,22665.0,73.9314,74.0339,73.9314,73.9594,22665.0
2023-11-16 12:45:00,79.41,79.45,79.39,79.44,8535.0,73.9594,73.9966,73.9408,73.9873,8535.0
2023-11-16 12:50:00,79.44,79.44,79.34,79.35,27090.0,73.9873,73.9873,73.8942,73.9035,27090.0
2023-11-16 12:55:00,79.35,79.41,79.34,79.37,34390.0,73.9035,73.9594,73.8942,73.9221,34390.0
2023-11-16 13:00:00,79.37,79.42,79.33,79.36,111221.0,73.9221,73.9687,73.8849,73.9128,111221.0
2023-11-16 13:05:00,79.34,79.39,79.32,79.36,59908.0,73.8942,73.9408,73.8756,73.9128,59908.0
2023-11-16 13:10:00,79.37,79.38,79.32,79.35,92285.0,73.9221,73.9314,73.8756,73.9035,92285.0
2023-11-16 13:15:00,79.37,79.45,79.35,79.37,21813.0,73.9221,73.9966,73.9035,73.9221,21813.0
2023-11-16 13:20:00,79.36,79.39,79.35,79.39,12897.0,73.9128,73.9408,73.9035,73.9408,12897.0
2023-11-16 13:25:00,79.4,79.47,79.38,79.38,23774.0,73.9501,74.0153,73.9314,73.9314,23774.0
2023-11-16 13:30:00,79.39,79.42,79.33,79.35,35414.0,73.9408,73.9687,73.8849,73.9035,35414.0
2023-11-16 13:35:00,79.36,79.41,79.35,79.4,35136.0,73.9128,73.9594,73.9035,73.9501,35136.0
2023-11-16 13:40:00,79.38,79.43,79.37,79.4,107324.0,73.9314,73.978,73.9221,73.9501,107324.0
2023-11-16 13:45:00,79.4,79.42,79.3,79.3,49985.0,73.9501,73.9687,73.8569,73.8569,49985.0
2023-11-16 13:50:00,79.29,79.41,79.29,79.38,27594.0,73.8476,73.9594,73.8476,73.9314,27594.0
2023-11-16 13:55:00,79.39,79.42,79.36,79.4,33073.0,73.9408,73.9687,73.9128,73.9501,33073.0
2023-11-16 14:00:00,79.39,79.46,79.39,79.43,21676.0,73.9408,74.006,73.9408,73.978,21676.0
2023-11-16 14:05:00,79.43,79.46,79.4,79.42,12673.0,73.978,74.006,73.9501,73.9687,12673.0
2023-11-16 14:10:00,79.42,79.42,79.32,79.33,29088.0,73.9687,73.9687,73.8756,73.8849,29088.0
2023-11-16 14:15:00,79.33,79.38,79.32,79.38,12254.0,73.8849,73.9314,73.8756,73.9314,12254.0
2023-11-16 14:20:00,79.37,79.39,79.35,79.38,22895.0,73.9221,73.9408,73.9035,73.9314,22895.0
2023-11-16 14:25:00,79.37,79.38,79.34,79.38,37419.0,73.9221,73.9314,73.8942,73.9314,37419.0
2023-11-16 14:30:00,79.38,79.44,79.35,79.4,25439.0,73.9314,73.9873,73.9035,73.9501,25439.0
2023-11-16 14:35:00,79.4,79.48,79.39,79.42,35178.0,73.9501,74.0246,73.9408,73.9687,35178.0
2023-11-16 14:40:00,79.42,79.47,79.42,79.47,37431.0,73.9687,74.0153,73.9687,74.0153,37431.0
2023-11-16 14:45:00,79.47,79.52,79.44,79.48,30461.0,74.0153,74.0618,73.9873,74.0246,30461.0
2023-11-16 14:50:00,79.48,79.5,79.43,79.43,46441.0,74.0246,74.0432,73.978,73.978,46441.0
2023-11-16 14:55:00,79.44,79.56,79.43,79.52,55147.0,73.9873,74.0991,73.978,74.0618,55147.0
2023-11-16 15:00:00,79.53,79.57,79.5,79.56,46841.0,74.0712,74.1084,74.0432,74.0991,46841.0
2023-11-16 15:05:00,79.56,79.59,79.5,79.52,43410.0,74.0991,74.127,74.0432,74.0618,43410.0
2023-11-16 15:10:00,79.54,79.54,79.43,79.46,56663.0,74.0805,74.0805,73.978,74.006,56663.0
2023-11-16 15:15:00,79.45,79.51,79.43,79.48,36311.0,73.9966,74.0525,73.978,74.0246,36311.0
2023-11-16 15:20:00,79.48,79.52,79.42,79.48,38680.0,74.0246,74.0618,73.9687,74.0246,38680.0
2023-11-16 15:25:00,79.48,79.49,79.42,79.45,35000.0,74.0246,74.0339,73.9687,73.9966,35000.0
2023-11-16 15:30:00,79.45,79.46,79.37,79.45,52414.0,73.9966,74.006,73.9221,73.9966,52414.0
2023-11-16 15:35:00,79.46,79.47,79.38,79.4,54752.0,74.006,74.0153,73.9314,73.9501,54752.0
2023-11-16 15:40:00,79.4,79.42,79.33,79.42,74525.0,73.9501,73.9687,73.8849,73.9687,74525.0
2023-11-16 15:45:00,79.42,79.42,79.31,79.35,106744.0,73.9687,73.9687,73.8663,73.9035,106744.0
2023-11-16 15:50:00,79.35,79.38,79.17,79.18,135168.0,73.9035,73.9314,73.7359,73.7452,135168.0
2023-11-16 15:55:00,79.17,79.24,79.16,79.17,318135.0,73.7359,73.8011,73.7265,73.7359,318135.0
2023-11-17 09:30:00,79.86,79.88,79.37,79.47,158829.0,74.3785,74.3971,73.9221,74.0153,158829.0
2023-11-17 09:35:00,79.48,79.57,79.4,79.5,83377.0,74.0246,74.1084,73.9501,74.0432,83377.0
2023-11-17 09:40:00,79.51,79.55,79.27,79.28,55904.0,74.0525,74.0898,73.829,73.8383,55904.0
2023-11-17 09:45:00,79.29,79.42,79.07,79.13,62567.0,73.8476,73.9687,73.6427,73.6986,62567.0
2023-11-17 09:50:00,79.11,79.17,79.03,79.12,45011.0,73.68,73.7359,73.6055,73.6893,45011.0
2023-11-17 09:55:00,79.12,79.26,79.08,79.22,57902.0,73.6893,73.8197,73.652,73.7824,57902.0
2023-11-17 10:00:00,79.22,79.36,79.12,79.31,67133.0,73.7824,73.9128,73.6893,73.8663,67133.0
2023-11-17 10:05:00,79.3,79.33,79.18,79.24,85968.0,73.8569,73.8849,73.7452,73.8011,85968.0
2023-11-17 10:10:00,79.24,79.29,79.14,79.23,69452.0,73.8011,73.8476,73.7079,73.7917,69452.0
2023-11-17 10:15:00,79.24,79.36,79.24,79.33,42596.0,73.8011,73.9128,73.8011,73.8849,42596.0
2023-11-17 10:20:00,79.34,79.39,79.24,79.36,36647.0,73.8942,73.9408,73.8011,73.9128,36647.0
2023-11-17 10:25:00,79.37,79.46,79.34,79.45,24313.0,73.9221,74.006,73.8942,73.9966,24313.0
2023-11-17 10:30:00,79.44,79.45,79.27,79.31,47281.0,73.9873,73.9966,73.829,73.8663,47281.0
2023-11-17 10:35:00,79.31,79.31,79.24,79.29,29310.0,73.8663,73.8663,73.8011,73.8476,29310.0
2023-11-17 10:40:00,79.28,79.39,79.19,79.35,54275.0,73.8383,73.9408,73.7545,73.9035,54275.0
2023-11-17 10:45:00,79.34,79.35,79.27,79.3,47035.0,73.8942,73.9035,73.829,73.8569,47035.0
2023-11-17 10:50:00,79.3,79.37,79.21,79.33,42112.0,73.8569,73.9221,73.7731,73.8849,42112.0
2023-11-17 10:55:00,79.33,79.37,79.27,79.31,28840.0,73.8849,73.9221,73.829,73.8663,28840.0
2023-11-17 11:00:00,79.3,79.32,79.16,79.19,24594.0,73.8569,73.8756,73.7265,73.7545,24594.0
2023-11-17 11:05:00,79.19,79.25,79.09,79.24,39262.0,73.7545,73.8104,73.6614,73.8011,39262.0
2023-11-17 11:10:00,79.24,79.24,79.17,79.18,24403.0,73.8011,73.8011,73.7359,73.7452,24403.0
2023-11-17 11:15:00,79.17,79.18,79.07,79.1,20113.0,73.7359,73.7452,73.6427,73.6707,20113.0
2023-11-17 11:20:00,79.1,79.21,79.09,79.11,31623.0,73.6707,73.7731,73.6614,73.68,31623.0
2023-11-17 11:25:00,79.11,79.11,78.95,78.97,40038.0,73.68,73.68,73.531,73.5496,40038.0
2023-11-17 11:30:00,78.95,78.97,78.79,78.9,48695.0,73.531,73.5496,73.3819,73.4844,48695.0
2023-11-17 11:35:00,78.9,79.01,78.9,79.0,116589.0,73.4844,73.5868,73.4844,73.5775,116589.0
2023-11-17 11:40:00,79.0,79.07,78.98,79.06,76346.0,73.5775,73.6427,73.5589,73.6334,76346.0
2023-11-17 11:45:00,79.06,79.09,79.01,79.06,54775.0,73.6334,73.6614,73.5868,73.6334,54775.0
2023-11-17 11:50:00,79.06,79.12,79.04,79.05,37985.0,73.6334,73.6893,73.6148,73.6241,37985.0
2023-11-17 11:55:00,79.04,79.12,79.02,79.06,33428.0,73.6148,73.6893,73.5962,73.6334,33428.0
2023-11-17 12:00:00,79.06,79.18,79.05,79.12,37483.0,73.6334,73.7452,73.6241,73.6893,37483.0
2023-11-17 12:05:00,79.11,79.18,79.11,79.17,39799.0,73.68,73.7452,73.68,73.7359,39799.0
2023-11-17 12:10:00,79.18,79.2,79.14,79.18,28884.0,73.7452,73.7638,73.7079,73.7452,28884.0
2023-11-17 12:15:00,79.17,79.24,79.12,79.16,51751.0,73.7359,73.8011,73.6893,73.7265,51751.0
2023-11-17 12:20:00,79.17,79.17,79.11,79.13,41832.0,73.7359,73.7359,73.68,73.6986,41832.0
2023-11-17 12:25:00,79.13,79.17,79.03,79.04,61750.0,73.6986,73.7359,73.6055,73.6148,61750.0
2023-11-17 12:30:00,79.04,79.16,79.03,79.16,24199.0,73.6148,73.7265,73.6055,73.7265,24199.0
2023-11-17 12:35:00,79.16,79.2,79.14,79.17,22287.0,73.7265,73.7638,73.7079,73.7359,22287.0
2023-11-17 12:40:00,79.18,79.24,79.18,79.18,17833.0,73.7452,73.8011,73.7452,73.7452,17833.0
2023-11-17 12:45:00,79.19,79.22,79.17,79.2,31128.0,73.7545,73.7824,73.7359,73.7638,31128.0
2023-11-17 12:50:00,79.21,79.25,79.18,79.19,9184.0,73.7731,73.8104,73.7452,73.7545,9184.0
2023-11-17 12:55:00,79.19,79.22,79.16,79.2,18223.0,73.7545,73.7824,73.7265,73.7638,18223.0
2023-11-17 13:00:00,79.19,79.22,79.07,79.07,20591.0,73.7545,73.7824,73.6427,73.6427,20591.0
2023-11-17 13:05:00,79.07,79.16,79.05,79.16,46991.0,73.6427,73.7265,73.6241,73.7265,46991.0
2023-11-17 13:10:00,79.17,79.23,79.12,79.22,18412.0,73.7359,73.7917,73.6893,73.7824,18412.0
2023-11-17 13:15:00,79.21,79.25,79.16,79.2,24059.0,73.7731,73.8104,73.7265,73.7638,24059.0
2023-11-17 13:20:00,79.21,79.26,79.17,79.19,32066.0,73.7731,73.8197,73.7359,73.7545,32066.0
2023-11-17 13:25:00,79.18,79.21,79.13,79.14,22403.0,73.7452,73.7731,73.6986,73.7079,22403.0
2023-11-17 13:30:00,79.13,79.22,79.11,79.15,116204.0,73.6986,73.7824,73.68,73.7172,116204.0
2023-11-17 13:35:00,79.16,79.17,79.13,79.14,26615.0,73.7265,73.7359,73.6986,73.7079,26615.0
2023-11-17 13:40:00,79.13,79.16,79.08,79.09,27064.0,73.6986,73.7265,73.652,73.6614,27064.0
2023-11-17 13:45:00,79.1,79.12,79.07,79.12,27244.0,73.6707,73.6893,73.6427,73.6893,27244.0
2023-11-17 13:50:00,79.11,79.12,79.07,79.08,17936.0,73.68,73.6893,73.6427,73.652,17936.0
2023-11-17 13:55:00,79.07,79.15,79.06,79.13,49715.0,73.6427,73.7172,73.6334,73.6986,49715.0
2023-11-17 14:00:00,79.12,79.12,79.02,79.04,22460.0,73.6893,73.6893,73.5962,73.6148,22460.0
2023-11-17 14:05:00,79.04,79.08,79.0,79.08,19762.0,73.6148,73.652,73.5775,73.652,19762.0
2023-11-17 14:10:00,79.08,79.09,78.99,79.0,32429.0,73.652,73.6614,73.5682,73.5775,32429.0
2023-11-17 14:15:00,79.0,79.08,79.0,79.03,67501.0,73.5775,73.652,73.5775,73.6055,67501.0
2023-11-17 14:20:00,79.03,79.03,78.98,79.0,19845.0,73.6055,73.6055,73.5589,73.5775,19845.0
2023-11-17 14:25:00,79.0,79.03,78.99,79.03,25104.0,73.5775,73.6055,73.5682,73.6055,25104.0
2023-11-17 14:30:00,79.04,79.04,79.01,79.04,12036.0,73.6148,73.6148,73.5868,73.6148,12036.0
2023-11-17 14:35:00,79.04,79.11,79.01,79.04,30956.0,73.6148,73.68,73.5868,73.6148,30956.0
2023-11-17 14:40:00,79.04,79.05,78.97,79.01,41348.0,73.6148,73.6241,73.5496,73.5868,41348.0
2023-11-17 14:45:00,79.01,79.03,78.95,78.97,28827.0,73.5868,73.6055,73.531,73.5496,28827.0
2023-11-17 14:50:00,78.97,79.01,78.94,78.99,19721.0,73.5496,73.5868,73.5216,73.5682,19721.0
2023-11-17 14:55:00,79.0,79.03,78.98,79.01,50056.0,73.5775,73.6055,73.5589,73.5868,50056.0
2023-11-17 15:00:00,79.02,79.07,78.99,79.05,48048.0,73.5962,73.6427,73.5682,73.6241,48048.0
2023-11-17 15:05:00,79.06,79.09,79.02,79.03,29246.0,73.6334,73.6614,73.5962,73.6055,29246.0
2023-11-17 15:10:00,79.03,79.03,78.98,79.0,32708.0,73.6055,73.6055,73.5589,73.5775,32708.0
2023-11-17 15:15:00,79.0,79.03,78.97,79.03,20974.0,73.5775,73.6055,73.5496,73.6055,20974.0
2023-11-17 15:20:00,79.03,79.07,79.02,79.04,78179.0,73.6055,73.6427,73.5962,73.6148,78179.0
2023-11-17 15:25:00,79.04,79.11,79.03,79.11,97094.0,73.6148,73.68,73.6055,73.68,97094.0
2023-11-17 15:30:00,79.11,79.15,79.06,79.15,42577.0,73.68,73.7172,73.6334,73.7172,42577.0
2023-11-17 15:35:00,79.14,79.19,79.05,79.06,46379.0,73.7079,73.7545,73.6241,73.6334,46379.0
2023-11-17 15:40:00,79.06,79.07,79.02,79.05,54784.0,73.6334,73.6427,73.5962,73.6241,54784.0
2023-11-17 15:45:00,79.04,79.14,79.03,79.11,81684.0,73.6148,73.7079,73.6055,73.68,81684.0
2023-11-17 15:50:00,79.12,79.14,79.07,79.09,133360.0,73.6893,73.7079,73.6427,73.6614,133360.0
2023-11-17 15:55:00,79.09,79.12,79.06,79.09,286843.0,73.6614,73.6893,73.6334,73.6614,286843.0
2023-11-20 09:30:00,79.03,79.08,78.59,78.6,190773.0,73.6055,73.652,73.1957,73.205,190773.0
2023-11-20 09:35:00,78.58,78.79,78.38,78.78,93872.0,73.1864,73.3819,73.0001,73.3726,93872.0
2023-11-20 09:40:00,78.79,79.01,78.66,79.01,70599.0,73.3819,73.5868,73.2609,73.5868,70599.0
2023-11-20 09:45:00,79.01,79.02,78.86,78.86,39570.0,73.5868,73.5962,73.4471,73.4471,39570.0
2023-11-20 09:50:00,78.85,78.89,78.75,78.76,20152.0,73.4378,73.4751,73.3447,73.354,20152.0
2023-11-20 09:55:00,78.78,79.04,78.78,79.04,22767.0,73.3726,73.6148,73.3726,73.6148,22767.0
2023-11-20 10:00:00,79.03,79.06,78.81,78.97,38367.0,73.6055,73.6334,73.4006,73.5496,38367.0
2023-11-20 10:05:00,78.95,79.11,78.95,79.06,34990.0,73.531,73.68,73.531,73.6334,34990.0
2023-11-20 10:10:00,79.08,79.17,79.07,79.15,35201.0,73.652,73.7359,73.6427,73.7172,35201.0
2023-11-20 10:15:00,79.15,79.23,79.09,79.23,36289.0,73.7172,73.7917,73.6614,73.7917,36289.0
2023-11-20 10:20:00,79.25,79.25,79.17,79.19,17903.0,73.8104,73.8104,73.7359,73.7545,17903.0
2023-11-20 10:25:00,79.17,79.21,79.12,79.15,21839.0,73.7359,73.7731,73.6893,73.7172,21839.0
2023-11-20 10:30:00,79.14,79.19,79.09,79.18,20555.0,73.7079,73.7545,73.6614,73.7452,20555.0
2023-11-20 10:35:00,79.17,79.21,79.1,79.14,49758.0,73.7359,73.7731,73.6707,73.7079,49758.0
2023-11-20 10:40:00,79.13,79.32,79.13,79.29,24792.0,73.6986,73.8756,73.6986,73.8476,24792.0
2023-11-20 10:45:00,79.3,79.37,79.28,79.34,48633.0,73.8569,73.9221,73.8383,73.8942,48633.0
2023-11-20 10:50:00,79.33,79.34,79.25,79.29,19321.0,73.8849,73.8942,73.8104,73.8476,19321.0
2023-11-20 10:55:00,79.29,79.29,79.21,79.23,26169.0,73.8476,73.8476,73.7731,73.7917,26169.0
2023-11-20 11:00:00,79.24,79.25,79.15,79.19,15899.0,73.8011,73.8104,73.7172,73.7545,15899.0
2023-11-20 11:05:00,79.19,79.3,79.17,79.24,51696.0,73.7545,73.8569,73.7359,73.8011,51696.0
2023-11-20 11:10:00,79.24,79.32,79.21,79.32,38401.0,73.8011,73.8756,73.7731,73.8756,38401.0
2023-11-20 11:15:00,79.32,79.38,79.25,79.3,68901.0,73.8756,73.9314,73.8104,73.8569,68901.0
2023-11-20 11:20:00,79.29,79.39,79.22,79.39,25481.0,73.8476,73.9408,73.7824,73.9408,25481.0
2023-11-20 11:25:00,79.39,79.46,79.32,79.46,42660.0,73.9408,74.006,73.8756,74.006,42660.0
2023-11-20 11:30:00,79.46,79.48,79.39,79.43,23781.0,74.006,74.0246,73.9408,73.978,23781.0
2023-11-20 11:35:00,79.43,79.45,79.37,79.42,35020.0,73.978,73.9966,73.9221,73.9687,35020.0
2023-11-20 11:40:00,79.44,79.45,79.35,79.42,25423.0,73.9873,73.9966,73.9035,73.9687,25423.0
2023-11-20 11:45:00,79.42,79.45,79.38,79.42,24140.0,73.9687,73.9966,73.9314,73.9687,24140.0
2023-11-20 11:50:00,79.43,79.46,79.41,79.46,15007.0,73.978,74.006,73.9594,74.006,15007.0
2023-11-20 11:55:00,79.46,79.46,79.33,79.36,26849.0,74.006,74.006,73.8849,73.9128,26849.0
2023-11-20 12:00:00,79.36,79.36,79.32,79.33,23825.0,73.9128,73.9128,73.8756,73.8849,23825.0
2023-11-20 12:05:00,79.33,79.37,79.19,79.2,72744.0,73.8849,73.9221,73.7545,73.7638,72744.0
2023-11-20 12:10:00,79.2,79.35,79.2,79.35,21680.0,73.7638,73.9035,73.7638,73.9035,21680.0
2023-11-20 12:15:00,79.35,79.38,79.33,79.34,30879.0,73.9035,73.9314,73.8849,73.8942,30879.0
2023-11-20 12:20:00,79.34,79.35,79.3,79.32,16263.0,73.8942,73.9035,73.8569,73.8756,16263.0
2023-11-20 12:25:00,79.32,79.32,79.24,79.25,33646.0,73.8756,73.8756,73.8011,73.8104,33646.0
2023-11-20 12:30:00,79.25,79.26,79.15,79.23,31756.0,73.8104,73.8197,73.7172,73.7917,31756.0
2023-11-20 12:35:00,79.22,79.22,79.18,79.2,16179.0,73.7824,73.7824,73.7452,73.7638,16179.0
2023-11-20 12:40:00,79.21,79.23,79.17,79.17,19958.0,73.7731,73.7917,73.7359,73.7359,19958.0
2023-11-20 12:45:00,79.16,79.24,79.16,79.22,34844.0,73.7265,73.8011,73.7265,73.7824,34844.0
2023-11-20 12:50:00,79.23,79.24,79.18,79.22,14774.0,73.7917,73.8011,73.7452,73.7824,14774.0
2023-11-20 12:55:00,79.22,79.28,79.19,79.26,15291.0,73.7824,73.8383,73.7545,73.8197,15291.0
2023-11-20 13:00:00,79.27,79.48,79.25,79.45,37888.0,73.829,74.0246,73.8104,73.9966,37888.0
2023-11-20 13:05:00,79.43,79.43,79.32,79.33,27521.0,73.978,73.978,73.8756,73.8849,27521.0
2023-11-20 13:10:00,79.33,79.35,79.31,79.31,21918.0,73.8849,73.9035,73.8663,73.8663,21918.0
2023-11-20 13:15:00,79.31,79.31,79.24,79.27,10670.0,73.8663,73.8663,73.8011,73.829,10670.0
2023-11-20 13:20:00,79.27,79.4,79.26,79.36,32146.0,73.829,73.9501,73.8197,73.9128,32146.0
2023-11-20 13:25:00,79.38,79.39,79.34,79.34,20353.0,73.9314,73.9408,73.8942,73.8942,20353.0
2023-11-20 13:30:00,79.34,79.41,79.34,79.4,18019.0,73.8942,73.9594,73.8942,73.9501,18019.0
2023-11-20 13:35:00,79.4,79.45,79.36,79.44,13862.0,73.9501,73.9966,73.9128,73.9873,13862.0
2023-11-20 13:40:00,79.45,79.48,79.43,79.45,16431.0,73.9966,74.0246,73.978,73.9966,16431.0
2023-11-20 13:45:00,79.45,79.51,79.45,79.51,60674.0,73.9966,74.0525,73.9966,74.0525,60674.0
2023-11-20 13:50:00,79.51,79.52,79.47,79.48,25325.0,74.0525,74.0618,74.0153,74.0246,25325.0
2023-11-20 13:55:00,79.49,79.52,79.41,79.43,26009.0,74.0339,74.0618,73.9594,73.978,26009.0
2023-11-20 14:00:00,79.43,79.53,79.43,79.5,19286.0,73.978,74.0712,73.978,74.0432,19286.0
2023-11-20 14:05:00,79.49,79.54,79.48,79.5,23427.0,74.0339,74.0805,74.0246,74.0432,23427.0
2023-11-20 14:10:00,79.51,79.53,79.49,79.53,27438.0,74.0525,74.0712,74.0339,74.0712,27438.0
2023-11-20 14:15:00,79.52,79.53,79.41,79.45,27505.0,74.0618,74.0712,73.9594,73.9966,27505.0
2023-11-20 14:20:00,79.44,79.5,79.43,79.5,12024.0,73.9873,74.0432,73.978,74.0432,12024.0
2023-11-20 14:25:00,79.5,79.53,79.46,79.51,24453.0,74.0432,74.0712,74.006,74.0525,24453.0
2023-11-20 14:30:00,79.51,79.55,79.5,79.54,16836.0,74.0525,74.0898,74.0432,74.0805,16836.0
2023-11-20 14:35:00,79.54,79.56,79.52,79.54,18231.0,74.0805,74.0991,74.0618,74.0805,18231.0
2023-11-20 14:40:00,79.54,79.58,79.53,79.56,13641.0,74.0805,74.1177,74.0712,74.0991,13641.0
2023-11-20 14:45:00,79.56,79.64,79.56,79.6,34366.0,74.0991,74.1736,74.0991,74.1363,34366.0
2023-11-20 14:50:00,79.59,79.6,79.53,79.58,53065.0,74.127,74.1363,74.0712,74.1177,53065.0
2023-11-20 14:55:00,79.58,79.63,79.57,79.62,15786.0,74.1177,74.1643,74.1084,74.155,15786.0
2023-11-20 15:00:00,79.62,79.63,79.58,79.6,14413.0,74.155,74.1643,74.1177,74.1363,14413.0
2023-11-20 15:05:00,79.61,79.61,79.56,79.61,21785.0,74.1457,74.1457,74.0991,74.1457,21785.0
2023-11-20 15:10:00,79.6,79.66,79.56,79.65,33835.0,74.1363,74.1922,74.0991,74.1829,33835.0
2023-11-20 15:15:00,79.65,79.65,79.59,79.63,21621.0,74.1829,74.1829,74.127,74.1643,21621.0
2023-11-20 15:20:00,79.62,79.63,79.59,79.62,29125.0,74.155,74.1643,74.127,74.155,29125.0
2023-11-20 15:25:00,79.61,79.67,79.61,79.63,50662.0,74.1457,74.2015,74.1457,74.1643,50662.0
2023-11-20 15:30:00,79.63,79.65,79.6,79.64,51131.0,74.1643,74.1829,74.1363,74.1736,51131.0
2023-11-20 15:35:00,79.62,79.66,79.6,79.63,54999.0,74.155,74.1922,74.1363,74.1643,54999.0
2023-11-20 15:40:00,79.63,79.67,79.61,79.64,55898.0,74.1643,74.2015,74.1457,74.1736,55898.0
2023-11-20 15:45:00,79.63,79.64,79.58,79.63,74466.0,74.1643,74.1736,74.1177,74.1643,74466.0
2023-11-20 15:50:00,79.62,79.63,79.53,79.56,121979.0,74.155,74.1643,74.0712,74.0991,121979.0
2023-11-20 15:55:00,79.56,79.68,79.54,79.67,492547.0,74.0991,74.2109,74.0805,74.2015,492547.0
2023-11-21 09:30:00,79.36,79.36,79.08,79.13,112502.0,73.9128,73.9128,73.652,73.6986,112502.0
2023-11-21 09:35:00,79.14,79.28,79.07,79.26,55354.0,73.7079,73.8383,73.6427,73.8197,55354.0
2023-11-21 09:40:00,79.27,79.4,79.1,79.11,48894.0,73.829,73.9501,73.6707,73.68,48894.0
2023-11-21 09:45:00,79.11,79.13,79.02,79.09,35557.0,73.68,73.6986,73.5962,73.6614,35557.0
2023-11-21 09:50:00,79.08,79.23,79.04,79.22,52058.0,73.652,73.7917,73.6148,73.7824,52058.0
2023-11-21 09:55:00,79.23,79.25,79.16,79.24,36801.0,73.7917,73.8104,73.7265,73.8011,36801.0
2023-11-21 10:00:00,79.25,79.42,79.14,79.31,49215.0,73.8104,73.9687,73.7079,73.8663,49215.0
2023-11-21 10:05:00,79.33,79.41,79.3,79.39,26079.0,73.8849,73.9594,73.8569,73.9408,26079.0
2023-11-21 10:10:00,79.4,79.42,79.33,79.36,23181.0,73.9501,73.9687,73.8849,73.9128,23181.0
2023-11-21 10:15:00,79.37,79.39,79.33,79.37,30229.0,73.9221,73.9408,73.8849,73.9221,30229.0
2023-11-21 10:20:00,79.37,79.41,79.24,79.29,53778.0,73.9221,73.9594,73.8011,73.8476,53778.0
2023-11-21 10:25:00,79.29,79.33,79.23,79.32,33841.0,73.8476,73.8849,73.7917,73.8756,33841.0
2023-11-21 10:30:00,79.31,79.34,79.25,79.29,79529.0,73.8663,73.8942,73.8104,73.8476,79529.0
2023-11-21 10:35:00,79.3,79.39,79.27,79.33,56933.0,73.8569,73.9408,73.829,73.8849,56933.0
2023-11-21 10:40:00,79.33,79.44,79.3,79.36,69133.0,73.8849,73.9873,73.8569,73.9128,69133.0
2023-11-21 10:45:00,79.34,79.42,79.32,79.38,34953.0,73.8942,73.9687,73.8756,73.9314,34953.0
2023-11-21 10:50:00,79.38,79.41,79.34,79.36,26898.0,73.9314,73.9594,73.8942,73.9128,26898.0
2023-11-21 10:55:00,79.35,79.37,79.31,79.33,21722.0,73.9035,73.9221,73.8663,73.8849,21722.0
2023-11-21 11:00:00,79.32,79.37,79.3,79.34,110297.0,73.8756,73.9221,73.8569,73.8942,110297.0
2023-11-21 11:05:00,79.34,79.34,79.21,79.23,38794.0,73.8942,73.8942,73.7731,73.7917,38794.0
2023-11-21 11:10:00,79.23,79.24,79.09,79.18,36615.0,73.7917,73.8011,73.6614,73.7452,36615.0
2023-11-21 11:15:00,79.17,79.26,79.17,79.21,64280.0,73.7359,73.8197,73.7359,73.7731,64280.0
2023-11-21 11:20:00,79.21,79.25,79.15,79.22,18619.0,73.7731,73.8104,73.7172,73.7824,18619.0
2023-11-21 11:25:00,79.22,79.24,79.17,79.23,42783.0,73.7824,73.8011,73.7359,73.7917,42783.0
2023-11-21 11:30:00,79.22,79.26,79.19,79.19,25714.0,73.7824,73.8197,73.7545,73.7545,25714.0
2023-11-21 11:35:00,79.2,79.21,79.08,79.11,29397.0,73.7638,73.7731,73.652,73.68,29397.0
2023-11-21 11:40:00,79.12,79.12,79.04,79.04,12192.0,73.6893,73.6893,73.6148,73.6148,12192.0
2023-11-21 11:45:00,79.03,79.06,79.01,79.06,22470.0,73.6055,73.6334,73.5868,73.6334,22470.0
2023-11-21 11:50:00,79.06,79.09,79.03,79.06,42171.0,73.6334,73.6614,73.6055,73.6334,42171.0
2023-11-21 11:55:00,79.06,79.07,78.98,78.99,32929.0,73.6334,73.6427,73.5589,73.5682,32929.0
2023-11-21 12:00:00,78.99,79.1,78.99,79.06,54908.0,73.5682,73.6707,73.5682,73.6334,54908.0
2023-11-21 12:05:00,79.06,79.09,79.04,79.08,22236.0,73.6334,73.6614,73.6148,73.652,22236.0
2023-11-21 12:10:00,79.08,79.17,79.05,79.09,34478.0,73.652,73.7359,73.6241,73.6614,34478.0
2023-11-21 12:15:00,79.06,79.1,79.04,79.06,36861.0,73.6334,73.6707,73.6148,73.6334,36861.0
2023-11-21 12:20:00,79.07,79.14,79.07,79.14,24486.0,73.6427,73.7079,73.6427,73.7079,24486.0
2023-11-21 12:25:00,79.15,79.16,79.12,79.15,25462.0,73.7172,73.7265,73.6893,73.7172,25462.0
2023-11-21 12:30:00,79.15,79.19,79.13,79.17,10121.0,73.7172,73.7545,73.6986,73.7359,10121.0
2023-11-21 12:35:00,79.16,79.2,79.15,79.2,10256.0,73.7265,73.7638,73.7172,73.7638,10256.0
2023-11-21 12:40:00,79.2,79.23,79.17,79.22,12946.0,73.7638,73.7917,73.7359,73.7824,12946.0
2023-11-21 12:45:00,79.22,79.27,79.21,79.26,19954.0,73.7824,73.829,73.7731,73.8197,19954.0
2023-11-21 12:50:00,79.29,79.32,79.26,79.3,14664.0,73.8476,73.8756,73.8197,73.8569,14664.0
2023-11-21 12:55:00,79.29,79.32,79.27,79.3,28165.0,73.8476,73.8756,73.829,73.8569,28165.0
2023-11-21 13:00:00,79.29,79.29,79.19,79.26,27587.0,73.8476,73.8476,73.7545,73.8197,27587.0
2023-11-21 13:05:00,79.26,79.3,79.24,79.3,42976.0,73.8197,73.8569,73.8011,73.8569,42976.0
2023-11-21 13:10:00,79.31,79.32,79.22,79.23,39273.0,73.8663,73.8756,73.7824,73.7917,39273.0
2023-11-21 13:15:00,79.22,79.25,79.18,79.21,19354.0,73.7824,73.8104,73.7452,73.7731,19354.0
2023-11-21 13:20:00,79.22,79.27,79.21,79.22,16664.0,73.7824,73.829,73.7731,73.7824,16664.0
2023-11-21 13:25:00,79.22,79.28,79.22,79.27,20718.0,73.7824,73.8383,73.7824,73.829,20718.0
2023-11-21 13:30:00,79.27,79.32,79.26,79.3,29782.0,73.829,73.8756,73.8197,73.8569,29782.0
2023-11-21 13:35:00,79.3,79.3,79.26,79.28,18341.0,73.8569,73.8569,73.8197,73.8383,18341.0
2023-11-21 13:40:00,79.28,79.33,79.27,79.32,15174.0,73.8383,73.8849,73.829,73.8756,15174.0
2023-11-21 13:45:00,79.32,79.39,79.29,79.33,35385.0,73.8756,73.9408,73.8476,73.8849,35385.0
2023-11-21 13:50:00,79.33,79.33,79.27,79.27,24197.0,73.8849,73.8849,73.829,73.829,24197.0
2023-11-21 13:55:00,79.27,79.29,79.21,79.21,20741.0,73.829,73.8476,73.7731,73.7731,20741.0
2023-11-21 14:00:00,79.23,79.28,79.16,79.27,61583.0,73.7917,73.8383,73.7265,73.829,61583.0
2023-11-21 14:05:00,79.25,79.27,79.18,79.22,32793.0,73.8104,73.829,73.7452,73.7824,32793.0
2023-11-21 14:10:00,79.22,79.24,79.15,79.19,51714.0,73.7824,73.8011,73.7172,73.7545,51714.0
2023-11-21 14:15:00,79.19,79.21,79.09,79.1,41931.0,73.7545,73.7731,73.6614,73.6707,41931.0
2023-11-21 14:20:00,79.1,79.12,79.01,79.03,24862.0,73.6707,73.6893,73.5868,73.6055,24862.0
2023-11-21 14:25:00,79.02,79.09,79.0,79.08,27131.0,73.5962,73.6614,73.5775,73.652,27131.0
2023-11-21 14:30:00,79.09,79.11,79.02,79.02,26180.0,73.6614,73.68,73.5962,73.5962,26180.0
2023-11-21 14:35:00,79.02,79.07,79.0,79.01,19126.0,73.5962,73.6427,73.5775,73.5868,19126.0
2023-11-21 14:40:00,79.03,79.03,78.94,78.96,35856.0,73.6055,73.6055,73.5216,73.5403,35856.0
2023-11-21 14:45:00,78.95,79.03,78.95,79.01,21518.0,73.531,73.6055,73.531,73.5868,21518.0
2023-11-21 14:50:00,79.01,79.04,79.0,79.04,39304.0,73.5868,73.6148,73.5775,73.6148,39304.0
2023-11-21 14:55:00,79.05,79.12,79.04,79.1,18648.0,73.6241,73.6893,73.6148,73.6707,18648.0
2023-11-21 15:00:00,79.09,79.2,79.09,79.18,32247.0,73.6614,73.7638,73.6614,73.7452,32247.0
2023-11-21 15:05:00,79.18,79.21,79.15,79.15,14114.0,73.7452,73.7731,73.7172,73.7172,14114.0
2023-11-21 15:10:00,79.15,79.19,79.14,79.17,15583.0,73.7172,73.7545,73.7079,73.7359,15583.0
2023-11-21 15:15:00,79.18,79.22,79.14,79.17,38754.0,73.7452,73.7824,73.7079,73.7359,38754.0
2023-11-21 15:20:00,79.18,79.18,79.11,79.13,35103.0,73.7452,73.7452,73.68,73.6986,35103.0
2023-11-21 15:25:00,79.13,79.16,79.06,79.12,58651.0,73.6986,73.7265,73.6334,73.6893,58651.0
2023-11-21 15:30:00,79.11,79.12,79.03,79.11,79668.0,73.68,73.6893,73.6055,73.68,79668.0
2023-11-21 15:35:00,79.1,79.12,79.04,79.11,56495.0,73.6707,73.6893,73.6148,73.68,56495.0
2023-11-21 15:40:00,79.11,79.15,79.06,79.12,53514.0,73.68,73.7172,73.6334,73.6893,53514.0
2023-11-21 15:45:00,79.12,79.18,79.11,79.17,45916.0,73.6893,73.7452,73.68,73.7359,45916.0
2023-11-21 15:50:00,79.17,79.23,79.16,79.23,91316.0,73.7359,73.7917,73.7265,73.7917,91316.0
2023-11-21 15:55:00,79.23,79.24,79.12,79.16,221383.0,73.7917,73.8011,73.6893,73.7265,221383.0
2023-11-22 09:30:00,79.86,80.09,79.54,79.55,130294.0,74.3785,74.5927,74.0805,74.0898,130294.0
2023-11-22 09:35:00,79.53,79.86,79.48,79.85,88883.0,74.0712,74.3785,74.0246,74.3692,88883.0
2023-11-22 09:40:00,79.85,79.9,79.71,79.77,50130.0,74.3692,74.4158,74.2388,74.2947,50130.0
2023-11-22 09:45:00,79.78,79.93,79.72,79.79,31267.0,74.304,74.4437,74.2481,74.3133,31267.0
2023-11-22 09:50:00,79.78,79.78,79.5,79.57,32177.0,74.304,74.304,74.0432,74.1084,32177.0
2023-11-22 09:55:00,79.57,79.64,79.5,79.63,23834.0,74.1084,74.1736,74.0432,74.1643,23834.0
2023-11-22 10:00:00,79.61,79.62,79.39,79.54,61415.0,74.1457,74.155,73.9408,74.0805,61415.0
2023-11-22 10:05:00,79.53,79.58,79.45,79.47,44935.0,74.0712,74.1177,73.9966,74.0153,44935.0
2023-11-22 10:10:00,79.47,79.61,79.42,79.59,38443.0,74.0153,74.1457,73.9687,74.127,38443.0
2023-11-22 10:15:00,79.6,79.62,79.51,79.55,30971.0,74.1363,74.155,74.0525,74.0898,30971.0
2023-11-22 10:20:00,79.55,79.71,79.54,79.71,25266.0,74.0898,74.2388,74.0805,74.2388,25266.0
2023-11-22 10:25:00,79.73,79.8,79.68,79.73,23746.0,74.2574,74.3226,74.2109,74.2574,23746.0
2023-11-22 10:30:00,79.75,79.83,79.74,79.77,58059.0,74.276,74.3506,74.2667,74.2947,58059.0
2023-11-22 10:35:00,79.77,79.81,79.71,79.73,37333.0,74.2947,74.3319,74.2388,74.2574,37333.0
2023-11-22 10:40:00,79.71,79.73,79.67,79.71,29732.0,74.2388,74.2574,74.2015,74.2388,29732.0
2023-11-22 10:45:00,79.7,79.7,79.62,79.62,21467.0,74.2295,74.2295,74.155,74.155,21467.0
2023-11-22 10:50:00,79.62,79.7,79.56,79.64,40720.0,74.155,74.2295,74.0991,74.1736,40720.0
2023-11-22 10:55:00,79.63,79.64,79.56,79.6,30342.0,74.1643,74.1736,74.0991,74.1363,30342.0
2023-11-22 11:00:00,79.6,79.62,79.48,79.5,21333.0,74.1363,74.155,74.0246,74.0432,21333.0
2023-11-22 11:05:00,79.5,79.58,79.49,79.58,24936.0,74.0432,74.1177,74.0339,74.1177,24936.0
2023-11-22 11:10:00,79.58,79.63,79.56,79.58,22456.0,74.1177,74.1643,74.0991,74.1177,22456.0
2023-11-22 11:15:00,79.58,79.62,79.57,79.62,16035.0,74.1177,74.155,74.1084,74.155,16035.0
2023-11-22 11:20:00,79.61,79.61,79.53,79.56,23718.0,74.1457,74.1457,74.0712,74.0991,23718.0
2023-11-22 11:25:00,79.54,79.54,79.43,79.48,24273.0,74.0805,74.0805,73.978,74.0246,24273.0
2023-11-22 11:30:00,79.48,79.57,79.48,79.57,17474.0,74.0246,74.1084,74.0246,74.1084,17474.0
2023-11-22 11:35:00,79.58,79.58,79.47,79.48,16192.0,74.1177,74.1177,74.0153,74.0246,16192.0
2023-11-22 11:40:00,79.49,79.53,79.47,79.53,19014.0,74.0339,74.0712,74.0153,74.0712,19014.0
2023-11-22 11:45:00,79.53,79.54,79.44,79.51,19675.0,74.0712,74.0805,73.9873,74.0525,19675.0
2023-11-22 11:50:00,79.52,79.61,79.52,79.58,23107.0,74.0618,74.1457,74.0618,74.1177,23107.0
2023-11-22 11:55:00,79.57,79.68,79.56,79.66,55343.0,74.1084,74.2109,74.0991,74.1922,55343.0
2023-11-22 12:00:00,79.66,79.7,79.63,79.66,29942.0,74.1922,74.2295,74.1643,74.1922,29942.0
2023-11-22 12:05:00,79.66,79.68,79.6,79.65,15806.0,74.1922,74.2109,74.1363,74.1829,15806.0
2023-11-22 12:10:00,79.65,79.65,79.53,79.53,31935.0,74.1829,74.1829,74.0712,74.0712,31935.0
2023-11-22 12:15:00,79.52,79.52,79.45,79.48,50857.0,74.0618,74.0618,73.9966,74.0246,50857.0
2023-11-22 12:20:00,79.48,79.57,79.48,79.53,43930.0,74.0246,74.1084,74.0246,74.0712,43930.0
2023-11-22 12:25:00,79.53,79.53,79.45,79.47,27629.0,74.0712,74.0712,73.9966,74.0153,27629.0
2023-11-22 12:30:00,79.46,79.47,79.35,79.44,30453.0,74.006,74.0153,73.9035,73.9873,30453.0
2023-11-22 12:35:00,79.43,79.43,79.37,79.38,19935.0,73.978,73.978,73.9221,73.9314,19935.0
2023-11-22 12:40:00,79.38,79.39,79.31,79.32,17108.0,73.9314,73.9408,73.8663,73.8756,17108.0
2023-11-22 12:45:00,79.31,79.34,79.29,79.3,18000.0,73.8663,73.8942,73.8476,73.8569,18000.0
2023-11-22 12:50:00,79.29,79.37,79.28,79.36,15304.0,73.8476,73.9221,73.8383,73.9128,15304.0
2023-11-22 12:55:00,79.36,79.39,79.34,79.37,12867.0,73.9128,73.9408,73.8942,73.9221,12867.0
2023-11-22 13:00:00,79.37,79.42,79.37,79.39,11836.0,73.9221,73.9687,73.9221,73.9408,11836.0
2023-11-22 13:05:00,79.38,79.43,79.38,79.41,16983.0,73.9314,73.978,73.9314,73.9594,16983.0
2023-11-22 13:10:00,79.41,79.42,79.35,79.39,12775.0,73.9594,73.9687,73.9035,73.9408,12775.0
2023-11-22 13:15:00,79.39,79.39,79.31,79.35,19903.0,73.9408,73.9408,73.8663,73.9035,19903.0
2023-11-22 13:20:00,79.37,79.4,79.36,79.38,28897.0,73.9221,73.9501,73.9128,73.9314,28897.0
2023-11-22 13:25:00,79.38,79.38,79.32,79.35,9681.0,73.9314,73.9314,73.8756,73.9035,9681.0
2023-11-22 13:30:00,79.36,79.37,79.29,79.36,12038.0,73.9128,73.9221,73.8476,73.9128,12038.0
2023-11-22 13:35:00,79.35,79.35,79.3,79.31,16939.0,73.9035,73.9035,73.8569,73.8663,16939.0
2023-11-22 13:40:00,79.32,79.37,79.31,79.33,41709.0,73.8756,73.9221,73.8663,73.8849,41709.0
2023-11-22 13:45:00,79.33,79.35,79.32,79.33,14214.0,73.8849,73.9035,73.8756,73.8849,14214.0
2023-11-22 13:50:00,79.33,79.38,79.33,79.35,9745.0,73.8849,73.9314,73.8849,73.9035,9745.0
2023-11-22 13:55:00,79.35,79.39,79.3,79.32,32256.0,73.9035,73.9408,73.8569,73.8756,32256.0
2023-11-22 14:00:00,79.31,79.42,79.31,79.39,39794.0,73.8663,73.9687,73.8663,73.9408,39794.0
2023-11-22 14:05:00,79.39,79.45,79.38,79.43,12947.0,73.9408,73.9966,73.9314,73.978,12947.0
2023-11-22 14:10:00,79.42,79.43,79.37,79.37,19033.0,73.9687,73.978,73.9221,73.9221,19033.0
2023-11-22 14:15:00,79.36,79.41,79.34,79.39,28083.0,73.9128,73.9594,73.8942,73.9408,28083.0
2023-11-22 14:20:00,79.4,79.41,79.37,79.39,33796.0,73.9501,73.9594,73.9221,73.9408,33796.0
2023-11-22 14:25:00,79.39,79.44,79.38,79.42,27806.0,73.9408,73.9873,73.9314,73.9687,27806.0
2023-11-22 14:30:00,79.43,79.44,79.34,79.34,28561.0,73.978,73.9873,73.8942,73.8942,28561.0
2023-11-22 14:35:00,79.34,79.35,79.19,79.2,58742.0,73.8942,73.9035,73.7545,73.7638,58742.0
2023-11-22 14:40:00,79.2,79.28,79.17,79.28,77741.0,73.7638,73.8383,73.7359,73.8383,77741.0
2023-11-22 14:45:00,79.28,79.35,79.25,79.34,29164.0,73.8383,73.9035,73.8104,73.8942,29164.0
2023-11-22 14:50:00,79.35,79.41,79.34,79.38,28864.0,73.9035,73.9594,73.8942,73.9314,28864.0
2023-11-22 14:55:00,79.39,79.42,79.34,79.36,81244.0,73.9408,73.9687,73.8942,73.9128,81244.0
2023-11-22 15:00:00,79.36,79.45,79.34,79.44,108416.0,73.9128,73.9966,73.8942,73.9873,108416.0
2023-11-22 15:05:00,79.44,79.46,79.39,79.42,93327.0,73.9873,74.006,73.9408,73.9687,93327.0
2023-11-22 15:10:00,79.42,79.48,79.39,79.48,109906.0,73.9687,74.0246,73.9408,74.0246,109906.0
2023-11-22 15:15:00,79.48,79.52,79.47,79.49,49412.0,74.0246,74.0618,74.0153,74.0339,49412.0
2023-11-22 15:20:00,79.5,79.5,79.4,79.48,115081.0,74.0432,74.0432,73.9501,74.0246,115081.0
2023-11-22 15:25:00,79.48,79.58,79.47,79.56,57878.0,74.0246,74.1177,74.0153,74.0991,57878.0
2023-11-22 15:30:00,79.57,79.58,79.51,79.56,54563.0,74.1084,74.1177,74.0525,74.0991,54563.0
2023-11-22 15:35:00,79.56,79.59,79.5,79.58,72317.0,74.0991,74.127,74.0432,74.1177,72317.0
2023-11-22 15:40:00,79.58,79.59,79.51,79.52,51446.0,74.1177,74.127,74.0525,74.0618,51446.0
2023-11-22 15:45:00,79.51,79.53,79.49,79.5,73603.0,74.0525,74.0712,74.0339,74.0432,73603.0
2023-11-22 15:50:00,79.5,79.52,79.47,79.51,103616.0,74.0432,74.0618,74.0153,74.0525,103616.0
2023-11-22 15:55:00,79.51,79.56,79.5,79.52,430329.0,74.0525,74.0991,74.0432,74.0618,430329.0
2023-11-24 09:30:00,79.34,79.5,79.06,79.14,126950.0,73.8942,74.0432,73.6334,73.7079,126950.0
2023-11-24 09:35:00,79.12,79.22,78.97,79.17,76408.0,73.6893,73.7824,73.5496,73.7359,76408.0
2023-11-24 09:40:00,79.17,79.46,79.16,79.46,39168.0,73.7359,74.006,73.7265,74.006,39168.0
2023-11-24 09:45:00,79.47,79.49,79.24,79.43,29767.0,74.0153,74.0339,73.8011,73.978,29767.0
2023-11-24 09:50:00,79.46,79.57,79.45,79.57,11810.0,74.006,74.1084,73.9966,74.1084,11810.0
2023-11-24 09:55:00,79.58,79.58,79.47,79.47,17203.0,74.1177,74.1177,74.0153,74.0153,17203.0
2023-11-24 10:00:00,79.48,79.53,79.44,79.49,31736.0,74.0246,74.0712,73.9873,74.0339,31736.0
2023-11-24 10:05:00,79.48,79.53,79.39,79.41,49759.0,74.0246,74.0712,73.9408,73.9594,49759.0
2023-11-24 10:10:00,79.42,79.45,79.39,79.41,25033.0,73.9687,73.9966,73.9408,73.9594,25033.0
2023-11-24 10:15:00,79.41,79.53,79.41,79.5,19697.0,73.9594,74.0712,73.9594,74.0432,19697.0
2023-11-24 10:20:00,79.5,79.57,79.47,79.52,19024.0,74.0432,74.1084,74.0153,74.0618,19024.0
2023-11-24 10:25:00,79.53,79.68,79.53,79.66,28383.0,74.0712,74.2109,74.0712,74.1922,28383.0
2023-11-24 10:30:00,79.66,79.69,79.65,79.67,17542.0,74.1922,74.2202,74.1829,74.2015,17542.0
2023-11-24 10:35:00,79.67,79.7,79.58,79.6,40400.0,74.2015,74.2295,74.1177,74.1363,40400.0
2023-11-24 10:40:00,79.6,79.61,79.54,79.57,32999.0,74.1363,74.1457,74.0805,74.1084,32999.0
2023-11-24 10:45:00,79.58,79.64,79.55,79.61,20846.0,74.1177,74.1736,74.0898,74.1457,20846.0
2023-11-24 10:50:00,79.61,79.64,79.51,79.64,24976.0,74.1457,74.1736,74.0525,74.1736,24976.0
2023-11-24 10:55:00,79.63,79.65,79.59,79.63,10345.0,74.1643,74.1829,74.127,74.1643,10345.0
2023-11-24 11:00:00,79.62,79.67,79.6,79.67,30509.0,74.155,74.2015,74.1363,74.2015,30509.0
2023-11-24 11:05:00,79.67,79.68,79.56,79.65,33909.0,74.2015,74.2109,74.0991,74.1829,33909.0
2023-11-24 11:10:00,79.63,79.8,79.63,79.8,36868.0,74.1643,74.3226,74.1643,74.3226,36868.0
2023-11-24 11:15:00,79.79,79.8,79.74,79.75,13911.0,74.3133,74.3226,74.2667,74.276,13911.0
2023-11-24 11:20:00,79.76,79.76,79.71,79.73,32934.0,74.2854,74.2854,74.2388,74.2574,32934.0
2023-11-24 11:25:00,79.74,79.75,79.6,79.65,77296.0,74.2667,74.276,74.1363,74.1829,77296.0
2023-11-24 11:30:00,79.66,79.72,79.64,79.66,22800.0,74.1922,74.2481,74.1736,74.1922,22800.0
2023-11-24 11:35:00,79.66,79.67,79.63,79.66,15431.0,74.1922,74.2015,74.1643,74.1922,15431.0
2023-11-24 11:40:00,79.66,79.72,79.61,79.62,24126.0,74.1922,74.2481,74.1457,74.155,24126.0
2023-11-24 11:45:00,79.61,79.63,79.56,79.57,14350.0,74.1457,74.1643,74.0991,74.1084,14350.0
2023-11-24 11:50:00,79.58,79.62,79.57,79.61,14761.0,74.1177,74.155,74.1084,74.1457,14761.0
2023-11-24 11:55:00,79.64,79.72,79.63,79.65,24390.0,74.1736,74.2481,74.1643,74.1829,24390.0
2023-11-24 12:00:00,79.65,79.71,79.63,79.65,28658.0,74.1829,74.2388,74.1643,74.1829,28658.0
2023-11-24 12:05:00,79.64,79.68,79.61,79.67,28171.0,74.1736,74.2109,74.1457,74.2015,28171.0
2023-11-24 12:10:00,79.67,79.74,79.67,79.73,9128.0,74.2015,74.2667,74.2015,74.2574,9128.0
2023-11-24 12:15:00,79.72,79.76,79.68,79.73,14876.0,74.2481,74.2854,74.2109,74.2574,14876.0
2023-11-24 12:20:00,79.72,79.73,79.67,79.67,10575.0,74.2481,74.2574,74.2015,74.2015,10575.0
2023-11-24 12:25:00,79.67,79.7,79.65,79.66,18634.0,74.2015,74.2295,74.1829,74.1922,18634.0
2023-11-24 12:30:00,79.66,79.69,79.58,79.63,28562.0,74.1922,74.2202,74.1177,74.1643,28562.0
2023-11-24 12:35:00,79.63,79.66,79.59,79.65,20489.0,74.1643,74.1922,74.127,74.1829,20489.0
2023-11-24 12:40:00,79.65,79.73,79.62,79.69,50785.0,74.1829,74.2574,74.155,74.2202,50785.0
2023-11-24 12:45:00,79.7,79.79,79.7,79.74,57708.0,74.2295,74.3133,74.2295,74.2667,57708.0
2023-11-24 12:50:00,79.74,79.82,79.72,79.76,55425.0,74.2667,74.3412,74.2481,74.2854,55425.0
2023-11-24 12:55:00,79.76,79.82,79.75,79.79,162997.0,74.2854,74.3412,74.276,74.3133,162997.0
2023-11-27 09:30:00,79.8,79.87,79.43,79.62,153807.0,74.3226,74.3878,73.978,74.155,153807.0
2023-11-27 09:35:00,79.64,79.76,79.59,79.63,113201.0,74.1736,74.2854,74.127,74.1643,113201.0
2023-11-27 09:40:00,79.63,79.69,79.51,79.66,54953.0,74.1643,74.2202,74.0525,74.1922,54953.0
2023-11-27 09:45:00,79.67,79.91,79.64,79.89,62236.0,74.2015,74.4251,74.1736,74.4064,62236.0
2023-11-27 09:50:00,79.88,79.93,79.77,79.82,58840.0,74.3971,74.4437,74.2947,74.3412,58840.0
2023-11-27 09:55:00,79.84,79.86,79.79,79.85,68578.0,74.3599,74.3785,74.3133,74.3692,68578.0
2023-11-27 10:00:00,79.84,79.95,79.84,79.95,67349.0,74.3599,74.4623,74.3599,74.4623,67349.0
2023-11-27 10:05:00,79.95,80.05,79.93,80.04,49887.0,74.4623,74.5555,74.4437,74.5461,49887.0
2023-11-27 10:10:00,80.04,80.08,80.02,80.06,42261.0,74.5461,74.5834,74.5275,74.5648,42261.0
2023-11-27 10:15:00,80.07,80.11,79.99,79.99,60143.0,74.5741,74.6113,74.4996,74.4996,60143.0
2023-11-27 10:20:00,80.0,80.07,80.0,80.0,49830.0,74.5089,74.5741,74.5089,74.5089,49830.0
2023-11-27 10:25:00,80.0,80.09,79.99,80.05,41589.0,74.5089,74.5927,74.4996,74.5555,41589.0
2023-11-27 10:30:00,80.04,80.08,80.01,80.07,57225.0,74.5461,74.5834,74.5182,74.5741,57225.0
2023-11-27 10:35:00,80.06,80.08,79.95,79.97,48536.0,74.5648,74.5834,74.4623,74.4809,48536.0
2023-11-27 10:40:00,79.96,80.0,79.9,79.98,50000.0,74.4716,74.5089,74.4158,74.4903,50000.0
2023-11-27 10:45:00,79.97,80.0,79.92,79.97,61833.0,74.4809,74.5089,74.4344,74.4809,61833.0
2023-11-27 10:50:00,79.96,80.01,79.89,79.96,66459.0,74.4716,74.5182,74.4064,74.4716,66459.0
2023-11-27 10:55:00,79.95,80.0,79.93,80.0,34262.0,74.4623,74.5089,74.4437,74.5089,34262.0
2023-11-27 11:00:00,79.99,79.99,79.91,79.95,47917.0,74.4996,74.4996,74.4251,74.4623,47917.0
2023-11-27 11:05:00,79.96,80.05,79.9,80.05,58111.0,74.4716,74.5555,74.4158,74.5555,58111.0
2023-11-27 11:10:00,80.06,80.06,79.99,80.03,40148.0,74.5648,74.5648,74.4996,74.5368,40148.0
2023-11-27 11:15:00,80.02,80.11,80.01,80.09,39286.0,74.5275,74.6113,74.5182,74.5927,39286.0
2023-11-27 11:20:00,80.1,80.14,80.07,80.09,45146.0,74.602,74.6393,74.5741,74.5927,45146.0
2023-11-27 11:25:00,80.1,80.19,80.08,80.16,45247.0,74.602,74.6858,74.5834,74.6579,45247.0
2023-11-27 11:30:00,80.15,80.16,80.07,80.09,56886.0,74.6486,74.6579,74.5741,74.5927,56886.0
2023-11-27 11:35:00,80.1,80.15,80.08,80.11,51434.0,74.602,74.6486,74.5834,74.6113,51434.0
2023-11-27 11:40:00,80.12,80.17,80.1,80.16,33301.0,74.6207,74.6672,74.602,74.6579,33301.0
2023-11-27 11:45:00,80.14,80.15,80.06,80.12,59535.0,74.6393,74.6486,74.5648,74.6207,59535.0
2023-11-27 11:50:00,80.11,80.13,80.08,80.08,43058.0,74.6113,74.63,74.5834,74.5834,43058.0
2023-11-27 11:55:00,80.08,80.16,80.06,80.06,45211.0,74.5834,74.6579,74.5648,74.5648,45211.0
2023-11-27 12:00:00,80.06,80.07,79.99,80.06,89512.0,74.5648,74.5741,74.4996,74.5648,89512.0
2023-11-27 12:05:00,80.05,80.18,80.04,80.13,50272.0,74.5555,74.6765,74.5461,74.63,50272.0
2023-11-27 12:10:00,80.14,80.19,80.12,80.16,38663.0,74.6393,74.6858,74.6207,74.6579,38663.0
2023-11-27 12:15:00,80.17,80.22,80.16,80.22,49093.0,74.6672,74.7138,74.6579,74.7138,49093.0
2023-11-27 12:20:00,80.22,80.23,80.2,80.21,48272.0,74.7138,74.7231,74.6952,74.7045,48272.0
2023-11-27 12:25:00,80.21,80.27,80.2,80.26,41614.0,74.7045,74.7604,74.6952,74.751,41614.0
2023-11-27 12:30:00,80.25,80.28,80.19,80.23,51476.0,74.7417,74.7697,74.6858,74.7231,51476.0
2023-11-27 12:35:00,80.24,80.26,80.17,80.19,45889.0,74.7324,74.751,74.6672,74.6858,45889.0
2023-11-27 12:40:00,80.2,80.25,80.19,80.24,41675.0,74.6952,74.7417,74.6858,74.7324,41675.0
2023-11-27 12:45:00,80.25,80.25,80.2,80.22,37334.0,74.7417,74.7417,74.6952,74.7138,37334.0
2023-11-27 12:50:00,80.23,80.25,80.21,80.23,38923.0,74.7231,74.7417,74.7045,74.7231,38923.0
2023-11-27 12:55:00,80.22,80.26,80.19,80.2,24509.0,74.7138,74.751,74.6858,74.6952,24509.0
2023-11-27 13:00:00,80.19,80.22,80.14,80.19,42375.0,74.6858,74.7138,74.6393,74.6858,42375.0
2023-11-27 13:05:00,80.19,80.23,80.16,80.21,55031.0,74.6858,74.7231,74.6579,74.7045,55031.0
2023-11-27 13:10:00,80.21,80.23,80.19,80.22,59911.0,74.7045,74.7231,74.6858,74.7138,59911.0
2023-11-27 13:15:00,80.22,80.28,80.21,80.26,32860.0,74.7138,74.7697,74.7045,74.751,32860.0
2023-11-27 13:20:00,80.27,80.29,80.25,80.26,37077.0,74.7604,74.779,74.7417,74.751,37077.0
2023-11-27 13:25:00,80.27,80.28,80.22,80.28,42219.0,74.7604,74.7697,74.7138,74.7697,42219.0
2023-11-27 13:30:00,80.28,80.32,80.27,80.3,50457.0,74.7697,74.8069,74.7604,74.7883,50457.0
2023-11-27 13:35:00,80.31,80.31,80.26,80.3,46912.0,74.7976,74.7976,74.751,74.7883,46912.0
2023-11-27 13:40:00,80.31,80.32,80.28,80.29,48082.0,74.7976,74.8069,74.7697,74.779,48082.0
2023-11-27 13:45:00,80.29,80.36,80.29,80.36,48260.0,74.779,74.8442,74.779,74.8442,48260.0
2023-11-27 13:50:00,80.36,80.42,80.36,80.4,51143.0,74.8442,74.9001,74.8442,74.8814,51143.0
2023-11-27 13:55:00,80.41,80.46,80.37,80.4,61916.0,74.8907,74.9373,74.8535,74.8814,61916.0
2023-11-27 14:00:00,80.4,80.44,80.37,80.43,52294.0,74.8814,74.9187,74.8535,74.9094,52294.0
2023-11-27 14:05:00,80.43,80.45,80.41,80.42,38229.0,74.9094,74.928,74.8907,74.9001,38229.0
2023-11-27 14:10:00,80.42,80.45,80.42,80.45,56140.0,74.9001,74.928,74.9001,74.928,56140.0
2023-11-27 14:15:00,80.45,80.47,80.43,80.45,39002.0,74.928,74.9466,74.9094,74.928,39002.0
2023-11-27 14:20:00,80.45,80.48,80.42,80.46,46062.0,74.928,74.9559,74.9001,74.9373,46062.0
2023-11-27 14:25:00,80.48,80.49,80.42,80.48,62052.0,74.9559,74.9653,74.9001,74.9559,62052.0
2023-11-27 14:30:00,80.47,80.47,80.42,80.43,53420.0,74.9466,74.9466,74.9001,74.9094,53420.0
2023-11-27 14:35:00,80.42,80.47,80.28,80.31,419155.0,74.9001,74.9466,74.7697,74.7976,419155.0
2023-11-27 14:40:00,80.31,80.37,80.22,80.31,109240.0,74.7976,74.8535,74.7138,74.7976,109240.0
2023-11-27 14:45:00,80.31,80.31,80.23,80.25,47725.0,74.7976,74.7976,74.7231,74.7417,47725.0
2023-11-27 14:50:00,80.26,80.28,80.25,80.27,46837.0,74.751,74.7697,74.7417,74.7604,46837.0
2023-11-27 14:55:00,80.28,80.3,80.23,80.3,78207.0,74.7697,74.7883,74.7231,74.7883,78207.0
2023-11-27 15:00:00,80.3,80.31,80.27,80.29,61212.0,74.7883,74.7976,74.7604,74.779,61212.0
2023-11-27 15:05:00,80.29,80.3,80.25,80.27,53754.0,74.779,74.7883,74.7417,74.7604,53754.0
2023-11-27 15:10:00,80.27,80.28,80.22,80.23,58986.0,74.7604,74.7697,74.7138,74.7231,58986.0
2023-11-27 15:15:00,80.22,80.24,80.17,80.23,47784.0,74.7138,74.7324,74.6672,74.7231,47784.0
2023-11-27 15:20:00,80.22,80.22,80.17,80.21,45934.0,74.7138,74.7138,74.6672,74.7045,45934.0
2023-11-27 15:25:00,80.21,80.23,80.16,80.21,61090.0,74.7045,74.7231,74.6579,74.7045,61090.0
2023-11-27 15:30:00,80.21,80.22,80.15,80.19,87768.0,74.7045,74.7138,74.6486,74.6858,87768.0
2023-11-27 15:35:00,80.19,80.31,80.17,80.26,72876.0,74.6858,74.7976,74.6672,74.751,72876.0
2023-11-27 15:40:00,80.26,80.32,80.25,80.31,68339.0,74.751,74.8069,74.7417,74.7976,68339.0
2023-11-27 15:45:00,80.31,80.32,80.19,80.2,98238.0,74.7976,74.8069,74.6858,74.6952,98238.0
2023-11-27 15:50:00,80.21,80.22,80.08,80.09,105385.0,74.7045,74.7138,74.5834,74.5927,105385.0
2023-11-27 15:55:00,80.08,80.09,80.05,80.08,318475.0,74.5834,74.5927,74.5555,74.5834,318475.0
2023-11-28 09:30:00,79.8,79.88,79.43,79.52,143369.0,74.3226,74.3971,73.978,74.0618,143369.0
2023-11-28 09:35:00,79.53,79.81,79.53,79.81,87339.0,74.0712,74.3319,74.0712,74.3319,87339.0
2023-11-28 09:40:00,79.81,79.84,79.67,79.75,57783.0,74.3319,74.3599,74.2015,74.276,57783.0
2023-11-28 09:45:00,79.76,79.82,79.69,79.74,65080.0,74.2854,74.3412,74.2202,74.2667,65080.0
2023-11-28 09:50:00,79.74,79.77,79.66,79.73,64242.0,74.2667,74.2947,74.1922,74.2574,64242.0
2023-11-28 09:55:00,79.73,79.83,79.71,79.83,41702.0,74.2574,74.3506,74.2388,74.3506,41702.0
2023-11-28 10:00:00,79.84,79.95,79.84,79.84,54869.0,74.3599,74.4623,74.3599,74.3599,54869.0
2023-11-28 10:05:00,79.84,79.91,79.83,79.89,52490.0,74.3599,74.4251,74.3506,74.4064,52490.0
2023-11-28 10:10:00,79.89,80.03,79.88,80.02,43004.0,74.4064,74.5368,74.3971,74.5275,43004.0
2023-11-28 10:15:00,80.02,80.07,79.98,80.06,37924.0,74.5275,74.5741,74.4903,74.5648,37924.0
2023-11-28 10:20:00,80.07,80.08,80.0,80.01,62098.0,74.5741,74.5834,74.5089,74.5182,62098.0
2023-11-28 10:25:00,80.01,80.03,79.96,79.97,44206.0,74.5182,74.5368,74.4716,74.4809,44206.0
2023-11-28 10:30:00,79.96,80.02,79.95,79.97,47960.0,74.4716,74.5275,74.4623,74.4809,47960.0
2023-11-28 10:35:00,79.96,80.08,79.94,80.04,85028.0,74.4716,74.5834,74.453,74.5461,85028.0
2023-11-28 10:40:00,80.04,80.24,80.03,80.24,109861.0,74.5461,74.7324,74.5368,74.7324,109861.0
2023-11-28 10:45:00,80.23,80.31,80.2,80.21,70844.0,74.7231,74.7976,74.6952,74.7045,70844.0
2023-11-28 10:50:00,80.2,80.27,80.17,80.21,58974.0,74.6952,74.7604,74.6672,74.7045,58974.0
2023-11-28 10:55:00,80.2,80.27,80.17,80.27,48966.0,74.6952,74.7604,74.6672,74.7604,48966.0
2023-11-28 11:00:00,80.27,80.32,80.22,80.24,31459.0,74.7604,74.8069,74.7138,74.7324,31459.0
2023-11-28 11:05:00,80.24,80.3,80.21,80.25,104838.0,74.7324,74.7883,74.7045,74.7417,104838.0
2023-11-28 11:10:00,80.26,80.34,80.23,80.33,91115.0,74.751,74.8256,74.7231,74.8162,91115.0
2023-11-28 11:15:00,80.32,80.37,80.3,80.34,75335.0,74.8069,74.8535,74.7883,74.8256,75335.0
2023-11-28 11:20:00,80.34,80.42,80.34,80.4,59830.0,74.8256,74.9001,74.8256,74.8814,59830.0
2023-11-28 11:25:00,80.4,80.4,80.32,80.35,57922.0,74.8814,74.8814,74.8069,74.8349,57922.0
2023-11-28 11:30:00,80.35,80.44,80.34,80.41,109055.0,74.8349,74.9187,74.8256,74.8907,109055.0
2023-11-28 11:35:00,80.41,80.41,80.27,80.3,75867.0,74.8907,74.8907,74.7604,74.7883,75867.0
2023-11-28 11:40:00,80.3,80.39,80.29,80.37,59310.0,74.7883,74.8721,74.779,74.8535,59310.0
2023-11-28 11:45:00,80.38,80.41,80.29,80.41,53817.0,74.8628,74.8907,74.779,74.8907,53817.0
2023-11-28 11:50:00,80.42,80.46,80.41,80.45,50175.0,74.9001,74.9373,74.8907,74.928,50175.0
2023-11-28 11:55:00,80.45,80.46,80.36,80.41,82880.0,74.928,74.9373,74.8442,74.8907,82880.0
2023-11-28 12:00:00,80.41,80.45,80.38,80.42,38887.0,74.8907,74.928,74.8628,74.9001,38887.0
2023-11-28 12:05:00,80.41,80.44,80.35,80.41,72601.0,74.8907,74.9187,74.8349,74.8907,72601.0
2023-11-28 12:10:00,80.41,80.44,80.37,80.4,34914.0,74.8907,74.9187,74.8535,74.8814,34914.0
2023-11-28 12:15:00,80.41,80.41,80.3,80.31,36855.0,74.8907,74.8907,74.7883,74.7976,36855.0
2023-11-28 12:20:00,80.3,80.37,80.29,80.36,39968.0,74.7883,74.8535,74.779,74.8442,39968.0
2023-11-28 12:25:00,80.36,80.43,80.35,80.42,35974.0,74.8442,74.9094,74.8349,74.9001,35974.0
2023-11-28 12:30:00,80.42,80.42,80.31,80.4,74461.0,74.9001,74.9001,74.7976,74.8814,74461.0
2023-11-28 12:35:00,80.41,80.54,80.41,80.54,36222.0,74.8907,75.0118,74.8907,75.0118,36222.0
2023-11-28 12:40:00,80.54,80.57,80.53,80.57,37054.0,75.0118,75.0398,75.0025,75.0398,37054.0
2023-11-28 12:45:00,80.55,80.59,80.54,80.59,47120.0,75.0211,75.0584,75.0118,75.0584,47120.0
2023-11-28 12:50:00,80.59,80.6,80.51,80.59,72811.0,75.0584,75.0677,74.9839,75.0584,72811.0
2023-11-28 12:55:00,80.59,80.59,80.52,80.55,54622.0,75.0584,75.0584,74.9932,75.0211,54622.0
2023-11-28 13:00:00,80.55,80.56,80.33,80.47,119459.0,75.0211,75.0305,74.8162,74.9466,119459.0
2023-11-28 13:05:00,80.46,80.5,80.45,80.47,30429.0,74.9373,74.9746,74.928,74.9466,30429.0
2023-11-28 13:10:00,80.47,80.48,80.4,80.42,42253.0,74.9466,74.9559,74.8814,74.9001,42253.0
2023-11-28 13:15:00,80.42,80.48,80.38,80.47,40917.0,74.9001,74.9559,74.8628,74.9466,40917.0
2023-11-28 13:20:00,80.48,80.49,80.46,80.46,32215.0,74.9559,74.9653,74.9373,74.9373,32215.0
2023-11-28 13:25:00,80.46,80.55,80.46,80.55,29077.0,74.9373,75.0211,74.9373,75.0211,29077.0
2023-11-28 13:30:00,80.55,80.57,80.5,80.54,47797.0,75.0211,75.0398,74.9746,75.0118,47797.0
2023-11-28 13:35:00,80.53,80.56,80.53,80.54,36701.0,75.0025,75.0305,75.0025,75.0118,36701.0
2023-11-28 13:40:00,80.54,80.56,80.5,80.5,38932.0,75.0118,75.0305,74.9746,74.9746,38932.0
2023-11-28 13:45:00,80.5,80.55,80.49,80.53,33545.0,74.9746,75.0211,74.9653,75.0025,33545.0
2023-11-28 13:50:00,80.53,80.54,80.49,80.53,44051.0,75.0025,75.0118,74.9653,75.0025,44051.0
2023-11-28 13:55:00,80.53,80.54,80.51,80.53,37806.0,75.0025,75.0118,74.9839,75.0025,37806.0
2023-11-28 14:00:00,80.53,80.56,80.51,80.53,27767.0,75.0025,75.0305,74.9839,75.0025,27767.0
2023-11-28 14:05:00,80.53,80.54,80.5,80.53,47427.0,75.0025,75.0118,74.9746,75.0025,47427.0
2023-11-28 14:10:00,80.53,80.57,80.52,80.55,71612.0,75.0025,75.0398,74.9932,75.0211,71612.0
2023-11-28 14:15:00,80.55,80.57,80.52,80.54,60536.0,75.0211,75.0398,74.9932,75.0118,60536.0
2023-11-28 14:20:00,80.54,80.58,80.41,80.45,82907.0,75.0118,75.0491,74.8907,74.928,82907.0
2023-11-28 14:25:00,80.45,80.45,80.4,80.42,62588.0,74.928,74.928,74.8814,74.9001,62588.0
2023-11-28 14:30:00,80.42,80.43,80.38,80.4,60922.0,74.9001,74.9094,74.8628,74.8814,60922.0
2023-11-28 14:35:00,80.41,80.49,80.41,80.48,43866.0,74.8907,74.9653,74.8907,74.9559,43866.0
2023-11-28 14:40:00,80.48,80.49,80.41,80.42,39731.0,74.9559,74.9653,74.8907,74.9001,39731.0
2023-11-28 14:45:00,80.43,80.49,80.42,80.49,272428.0,74.9094,74.9653,74.9001,74.9653,272428.0
2023-11-28 14:50:00,80.49,80.59,80.48,80.59,44229.0,74.9653,75.0584,74.9559,75.0584,44229.0
2023-11-28 14:55:00,80.58,80.59,80.53,80.56,38588.0,75.0491,75.0584,75.0025,75.0305,38588.0
2023-11-28 15:00:00,80.56,80.61,80.52,80.59,69944.0,75.0305,75.077,74.9932,75.0584,69944.0
2023-11-28 15:05:00,80.59,80.6,80.56,80.58,34095.0,75.0584,75.0677,75.0305,75.0491,34095.0
2023-11-28 15:10:00,80.58,80.59,80.53,80.55,90248.0,75.0491,75.0584,75.0025,75.0211,90248.0
2023-11-28 15:15:00,80.56,80.59,80.54,80.56,56576.0,75.0305,75.0584,75.0118,75.0305,56576.0
2023-11-28 15:20:00,80.56,80.59,80.47,80.54,122319.0,75.0305,75.0584,74.9466,75.0118,122319.0
2023-11-28 15:25:00,80.54,80.54,80.49,80.5,56119.0,75.0118,75.0118,74.9653,74.9746,56119.0
2023-11-28 15:30:00,80.49,80.51,80.46,80.48,64489.0,74.9653,74.9839,74.9373,74.9559,64489.0
2023-11-28 15:35:00,80.47,80.56,80.47,80.52,78814.0,74.9466,75.0305,74.9466,74.9932,78814.0
2023-11-28 15:40:00,80.52,80.6,80.51,80.57,46904.0,74.9932,75.0677,74.9839,75.0398,46904.0
2023-11-28 15:45:00,80.57,80.64,80.56,80.63,68920.0,75.0398,75.105,75.0305,75.0956,68920.0
2023-11-28 15:50:00,80.63,80.65,80.49,80.53,185261.0,75.0956,75.1143,74.9653,75.0025,185261.0
2023-11-28 15:55:00,80.53,80.59,80.52,80.56,193934.0,75.0025,75.0584,74.9932,75.0305,193934.0
2023-11-29 09:30:00,81.16,81.47,81.16,81.41,114636.0,75.5893,75.878,75.5893,75.8221,114636.0
2023-11-29 09:35:00,81.44,81.56,81.34,81.55,56085.0,75.85,75.9618,75.7569,75.9525,56085.0
2023-11-29 09:40:00,81.57,81.6,81.51,81.57,44876.0,75.9711,75.9991,75.9152,75.9711,44876.0
2023-11-29 09:45:00,81.57,81.75,81.56,81.75,44221.0,75.9711,76.1388,75.9618,76.1388,44221.0
2023-11-29 09:50:00,81.78,81.85,81.77,81.84,31426.0,76.1667,76.2319,76.1574,76.2226,31426.0
2023-11-29 09:55:00,81.85,81.93,81.84,81.89,24151.0,76.2319,76.3064,76.2226,76.2692,24151.0
2023-11-29 10:00:00,81.89,81.91,81.67,81.7,30738.0,76.2692,76.2878,76.0643,76.0922,30738.0
2023-11-29 10:05:00,81.7,81.7,81.52,81.55,57986.0,76.0922,76.0922,75.9246,75.9525,57986.0
2023-11-29 10:10:00,81.55,81.59,81.49,81.59,55449.0,75.9525,75.9898,75.8966,75.9898,55449.0
2023-11-29 10:15:00,81.59,81.62,81.55,81.57,46805.0,75.9898,76.0177,75.9525,75.9711,46805.0
2023-11-29 10:20:00,81.56,81.64,81.49,81.5,35659.0,75.9618,76.0363,75.8966,75.9059,35659.0
2023-11-29 10:25:00,81.51,81.61,81.5,81.55,34459.0,75.9152,76.0084,75.9059,75.9525,34459.0
2023-11-29 10:30:00,81.55,81.63,81.54,81.57,87060.0,75.9525,76.027,75.9432,75.9711,87060.0
2023-11-29 10:35:00,81.58,81.65,81.56,81.58,66519.0,75.9804,76.0456,75.9618,75.9804,66519.0
2023-11-29 10:40:00,81.59,81.62,81.46,81.5,42003.0,75.9898,76.0177,75.8687,75.9059,42003.0
2023-11-29 10:45:00,81.49,81.51,81.39,81.4,34027.0,75.8966,75.9152,75.8035,75.8128,34027.0
2023-11-29 10:50:00,81.4,81.51,81.39,81.43,39462.0,75.8128,75.9152,75.8035,75.8407,39462.0
2023-11-29 10:55:00,81.43,81.55,81.43,81.48,33145.0,75.8407,75.9525,75.8407,75.8873,33145.0
2023-11-29 11:00:00,81.47,81.57,81.45,81.48,44276.0,75.878,75.9711,75.8594,75.8873,44276.0
2023-11-29 11:05:00,81.48,81.5,81.44,81.5,31188.0,75.8873,75.9059,75.85,75.9059,31188.0
2023-11-29 11:10:00,81.51,81.52,81.33,81.38,39790.0,75.9152,75.9246,75.7476,75.7942,39790.0
2023-11-29 11:15:00,81.39,81.4,81.27,81.32,40923.0,75.8035,75.8128,75.6917,75.7383,40923.0
2023-11-29 11:20:00,81.33,81.38,81.32,81.36,28121.0,75.7476,75.7942,75.7383,75.7755,28121.0
2023-11-29 11:25:00,81.37,81.37,81.32,81.32,56057.0,75.7849,75.7849,75.7383,75.7383,56057.0
2023-11-29 11:30:00,81.32,81.37,81.29,81.3,135522.0,75.7383,75.7849,75.7103,75.7197,135522.0
2023-11-29 11:35:00,81.3,81.37,81.29,81.34,186365.0,75.7197,75.7849,75.7103,75.7569,186365.0
2023-11-29 11:40:00,81.35,81.4,81.34,81.37,26953.0,75.7662,75.8128,75.7569,75.7849,26953.0
2023-11-29 11:45:00,81.38,81.41,81.35,81.41,24496.0,75.7942,75.8221,75.7662,75.8221,24496.0
2023-11-29 11:50:00,81.4,81.47,81.36,81.47,32131.0,75.8128,75.878,75.7755,75.878,32131.0
2023-11-29 11:55:00,81.46,81.47,81.42,81.44,40292.0,75.8687,75.878,75.8314,75.85,40292.0
2023-11-29 12:00:00,81.44,81.46,81.35,81.36,32139.0,75.85,75.8687,75.7662,75.7755,32139.0
2023-11-29 12:05:00,81.36,81.41,81.34,81.41,29056.0,75.7755,75.8221,75.7569,75.8221,29056.0
2023-11-29 12:10:00,81.4,81.47,81.38,81.45,28429.0,75.8128,75.878,75.7942,75.8594,28429.0
2023-11-29 12:15:00,81.45,81.46,81.43,81.45,15057.0,75.8594,75.8687,75.8407,75.8594,15057.0
2023-11-29 12:20:00,81.44,81.45,81.38,81.41,24604.0,75.85,75.8594,75.7942,75.8221,24604.0
2023-11-29 12:25:00,81.41,81.43,81.35,81.42,39914.0,75.8221,75.8407,75.7662,75.8314,39914.0
2023-11-29 12:30:00,81.42,81.47,81.41,81.44,19555.0,75.8314,75.878,75.8221,75.85,19555.0
2023-11-29 12:35:00,81.43,81.48,81.42,81.48,18263.0,75.8407,75.8873,75.8314,75.8873,18263.0
2023-11-29 12:40:00,81.47,81.49,81.43,81.45,20060.0,75.878,75.8966,75.8407,75.8594,20060.0
2023-11-29 12:45:00,81.45,81.5,81.43,81.49,21294.0,75.8594,75.9059,75.8407,75.8966,21294.0
2023-11-29 12:50:00,81.49,81.5,81.47,81.48,14483.0,75.8966,75.9059,75.878,75.8873,14483.0
2023-11-29 12:55:00,81.49,81.51,81.47,81.5,18863.0,75.8966,75.9152,75.878,75.9059,18863.0
2023-11-29 13:00:00,81.5,81.59,81.48,81.55,44594.0,75.9059,75.9898,75.8873,75.9525,44594.0
2023-11-29 13:05:00,81.55,81.61,81.54,81.61,23390.0,75.9525,76.0084,75.9432,76.0084,23390.0
2023-11-29 13:10:00,81.6,81.61,81.55,81.56,32539.0,75.9991,76.0084,75.9525,75.9618,32539.0
2023-11-29 13:15:00,81.56,81.58,81.53,81.54,16397.0,75.9618,75.9804,75.9339,75.9432,16397.0
2023-11-29 13:20:00,81.53,81.59,81.53,81.55,29870.0,75.9339,75.9898,75.9339,75.9525,29870.0
2023-11-29 13:25:00,81.55,81.59,81.54,81.58,25324.0,75.9525,75.9898,75.9432,75.9804,25324.0
2023-11-29 13:30:00,81.57,81.58,81.45,81.47,23138.0,75.9711,75.9804,75.8594,75.878,23138.0
2023-11-29 13:35:00,81.47,81.53,81.46,81.52,13612.0,75.878,75.9339,75.8687,75.9246,13612.0
2023-11-29 13:40:00,81.52,81.52,81.44,81.44,12369.0,75.9246,75.9246,75.85,75.85,12369.0
2023-11-29 13:45:00,81.44,81.47,81.36,81.4,24613.0,75.85,75.878,75.7755,75.8128,24613.0
2023-11-29 13:50:00,81.4,81.44,81.37,81.39,35091.0,75.8128,75.85,75.7849,75.8035,35091.0
2023-11-29 13:55:00,81.38,81.39,81.31,81.38,94737.0,75.7942,75.8035,75.729,75.7942,94737.0
2023-11-29 14:00:00,81.39,81.41,81.33,81.34,50591.0,75.8035,75.8221,75.7476,75.7569,50591.0
2023-11-29 14:05:00,81.35,81.42,81.31,81.39,47713.0,75.7662,75.8314,75.729,75.8035,47713.0
2023-11-29 14:10:00,81.39,81.47,81.35,81.45,75592.0,75.8035,75.878,75.7662,75.8594,75592.0
2023-11-29 14:15:00,81.44,81.44,81.32,81.33,48144.0,75.85,75.85,75.7383,75.7476,48144.0
2023-11-29 14:20:00,81.33,81.45,81.33,81.41,40833.0,75.7476,75.8594,75.7476,75.8221,40833.0
2023-11-29 14:25:00,81.41,81.43,81.38,81.39,25157.0,75.8221,75.8407,75.7942,75.8035,25157.0
2023-11-29 14:30:00,81.38,81.4,81.34,81.37,24546.0,75.7942,75.8128,75.7569,75.7849,24546.0
2023-11-29 14:35:00,81.37,81.38,81.29,81.31,37174.0,75.7849,75.7942,75.7103,75.729,37174.0
2023-11-29 14:40:00,81.32,81.37,81.27,81.29,19228.0,75.7383,75.7849,75.6917,75.7103,19228.0
2023-11-29 14:45:00,81.28,81.34,81.27,81.31,30664.0,75.701,75.7569,75.6917,75.729,30664.0
2023-11-29 14:50:00,81.31,81.35,81.3,81.33,27340.0,75.729,75.7662,75.7197,75.7476,27340.0
2023-11-29 14:55:00,81.33,81.36,81.29,81.35,18073.0,75.7476,75.7755,75.7103,75.7662,18073.0
2023-11-29 15:00:00,81.35,81.39,81.34,81.35,27956.0,75.7662,75.8035,75.7569,75.7662,27956.0
2023-11-29 15:05:00,81.34,81.37,81.31,81.36,19982.0,75.7569,75.7849,75.729,75.7755,19982.0
2023-11-29 15:10:00,81.35,81.38,81.32,81.33,36500.0,75.7662,75.7942,75.7383,75.7476,36500.0
2023-11-29 15:15:00,81.33,81.35,81.23,81.28,53189.0,75.7476,75.7662,75.6545,75.701,53189.0
2023-11-29 15:20:00,81.27,81.29,81.19,81.21,41738.0,75.6917,75.7103,75.6172,75.6358,41738.0
2023-11-29 15:25:00,81.21,81.22,81.15,81.19,32380.0,75.6358,75.6452,75.58,75.6172,32380.0
2023-11-29 15:30:00,81.19,81.26,81.17,81.24,75563.0,75.6172,75.6824,75.5986,75.6638,75563.0
2023-11-29 15:35:00,81.23,81.24,81.12,81.13,92538.0,75.6545,75.6638,75.552,75.5613,92538.0
2023-11-29 15:40:00,81.13,81.21,81.11,81.21,84788.0,75.5613,75.6358,75.5427,75.6358,84788.0
2023-11-29 15:45:00,81.2,81.22,81.11,81.17,107486.0,75.6265,75.6452,75.5427,75.5986,107486.0
2023-11-29 15:50:00,81.16,81.17,81.03,81.09,145627.0,75.5893,75.5986,75.4682,75.5241,145627.0
2023-11-29 15:55:00,81.09,81.14,81.09,81.12,389672.0,75.5241,75.5706,75.5241,75.552,389672.0
2023-11-30 09:30:00,81.08,81.21,80.79,80.91,106656.0,75.5148,75.6358,75.2447,75.3564,106656.0
2023-11-30 09:35:00,80.9,81.07,80.81,80.82,60867.0,75.3471,75.5054,75.2633,75.2726,60867.0
2023-11-30 09:40:00,80.82,81.01,80.79,81.01,86807.0,75.2726,75.4496,75.2447,75.4496,86807.0
2023-11-30 09:45:00,81.01,81.03,80.84,80.93,58638.0,75.4496,75.4682,75.2912,75.3751,58638.0
2023-11-30 09:50:00,80.93,81.17,80.93,81.13,44987.0,75.3751,75.5986,75.3751,75.5613,44987.0
2023-11-30 09:55:00,81.14,81.18,81.06,81.11,52269.0,75.5706,75.6079,75.4961,75.5427,52269.0
2023-11-30 10:00:00,81.11,81.14,80.93,80.94,39771.0,75.5427,75.5706,75.3751,75.3844,39771.0
2023-11-30 10:05:00,80.96,81.07,80.94,80.95,27518.0,75.403,75.5054,75.3844,75.3937,27518.0
2023-11-30 10:10:00,80.94,81.13,80.9,81.12,36881.0,75.3844,75.5613,75.3471,75.552,36881.0
2023-11-30 10:15:00,81.11,81.24,81.05,81.17,57102.0,75.5427,75.6638,75.4868,75.5986,57102.0
2023-11-30 10:20:00,81.16,81.27,81.16,81.26,39075.0,75.5893,75.6917,75.5893,75.6824,39075.0
2023-11-30 10:25:00,81.26,81.3,81.21,81.24,38223.0,75.6824,75.7197,75.6358,75.6638,38223.0
2023-11-30 10:30:00,81.25,81.38,81.23,81.38,33151.0,75.6731,75.7942,75.6545,75.7942,33151.0
2023-11-30 10:35:00,81.37,81.38,81.19,81.26,40386.0,75.7849,75.7942,75.6172,75.6824,40386.0
2023-11-30 10:40:00,81.26,81.37,81.23,81.35,26396.0,75.6824,75.7849,75.6545,75.7662,26396.0
2023-11-30 10:45:00,81.34,81.34,81.21,81.29,26512.0,75.7569,75.7569,75.6358,75.7103,26512.0
2023-11-30 10:50:00,81.28,81.39,81.25,81.35,25321.0,75.701,75.8035,75.6731,75.7662,25321.0
2023-11-30 10:55:00,81.35,81.58,81.35,81.58,28203.0,75.7662,75.9804,75.7662,75.9804,28203.0
2023-11-30 11:00:00,81.58,81.64,81.55,81.57,69121.0,75.9804,76.0363,75.9525,75.9711,69121.0
2023-11-30 11:05:00,81.57,81.64,81.55,81.56,37783.0,75.9711,76.0363,75.9525,75.9618,37783.0
2023-11-30 11:10:00,81.57,81.58,81.52,81.54,23301.0,75.9711,75.9804,75.9246,75.9432,23301.0
2023-11-30 11:15:00,81.54,81.55,81.35,81.36,23347.0,75.9432,75.9525,75.7662,75.7755,23347.0
2023-11-30 11:20:00,81.34,81.41,81.3,81.39,24324.0,75.7569,75.8221,75.7197,75.8035,24324.0
2023-11-30 11:25:00,81.4,81.49,81.39,81.4,24860.0,75.8128,75.8966,75.8035,75.8128,24860.0
2023-11-30 11:30:00,81.4,81.53,81.38,81.53,16611.0,75.8128,75.9339,75.7942,75.9339,16611.0
2023-11-30 11:35:00,81.53,81.53,81.45,81.45,14879.0,75.9339,75.9339,75.8594,75.8594,14879.0
2023-11-30 11:40:00,81.45,81.46,81.17,81.19,24906.0,75.8594,75.8687,75.5986,75.6172,24906.0
2023-11-30 11:45:00,81.19,81.22,81.11,81.15,207143.0,75.6172,75.6452,75.5427,75.58,207143.0
2023-11-30 11:50:00,81.15,81.22,81.14,81.22,34598.0,75.58,75.6452,75.5706,75.6452,34598.0
2023-11-30 11:55:00,81.23,81.28,81.2,81.23,19843.0,75.6545,75.701,75.6265,75.6545,19843.0
2023-11-30 12:00:00,81.23,81.31,81.2,81.3,20628.0,75.6545,75.729,75.6265,75.7197,20628.0
2023-11-30 12:05:00,81.31,81.35,81.29,81.3,23473.0,75.729,75.7662,75.7103,75.7197,23473.0
2023-11-30 12:10:00,81.3,81.32,81.23,81.23,12579.0,75.7197,75.7383,75.6545,75.6545,12579.0
2023-11-30 12:15:00,81.23,81.28,81.11,81.14,13035.0,75.6545,75.701,75.5427,75.5706,13035.0
2023-11-30 12:20:00,81.13,81.14,81.07,81.08,22864.0,75.5613,75.5706,75.5054,75.5148,22864.0
2023-11-30 12:25:00,81.09,81.12,81.05,81.12,16548.0,75.5241,75.552,75.4868,75.552,16548.0
2023-11-30 12:30:00,81.12,81.19,81.05,81.1,17530.0,75.552,75.6172,75.4868,75.5334,17530.0
2023-11-30 12:35:00,81.11,81.17,81.11,81.13,15149.0,75.5427,75.5986,75.5427,75.5613,15149.0
2023-11-30 12:40:00,81.13,81.22,81.11,81.22,21904.0,75.5613,75.6452,75.5427,75.6452,21904.0
2023-11-30 12:45:00,81.22,81.22,81.1,81.11,12064.0,75.6452,75.6452,75.5334,75.5427,12064.0
2023-11-30 12:50:00,81.11,81.14,81.07,81.11,26838.0,75.5427,75.5706,75.5054,75.5427,26838.0
2023-11-30 12:55:00,81.11,81.17,81.09,81.15,16653.0,75.5427,75.5986,75.5241,75.58,16653.0
2023-11-30 13:00:00,81.16,81.2,81.15,81.17,14117.0,75.5893,75.6265,75.58,75.5986,14117.0
2023-11-30 13:05:00,81.17,81.18,81.12,81.16,9024.0,75.5986,75.6079,75.552,75.5893,9024.0
2023-11-30 13:10:00,81.16,81.33,81.16,81.32,24501.0,75.5893,75.7476,75.5893,75.7383,24501.0
2023-11-30 13:15:00,81.33,81.42,81.33,81.41,18165.0,75.7476,75.8314,75.7476,75.8221,18165.0
2023-11-30 13:20:00,81.42,81.5,81.38,81.46,33433.0,75.8314,75.9059,75.7942,75.8687,33433.0
2023-11-30 13:25:00,81.46,81.48,81.36,81.38,16595.0,75.8687,75.8873,75.7755,75.7942,16595.0
2023-11-30 13:30:00,81.38,81.49,81.37,81.48,44144.0,75.7942,75.8966,75.7849,75.8873,44144.0
2023-11-30 13:35:00,81.48,81.56,81.48,81.5,28479.0,75.8873,75.9618,75.8873,75.9059,28479.0
2023-11-30 13:40:00,81.51,81.52,81.49,81.52,27093.0,75.9152,75.9246,75.8966,75.9246,27093.0
2023-11-30 13:45:00,81.52,81.52,81.47,81.48,184128.0,75.9246,75.9246,75.878,75.8873,184128.0
2023-11-30 13:50:00,81.48,81.5,81.36,81.39,34088.0,75.8873,75.9059,75.7755,75.8035,34088.0
2023-11-30 13:55:00,81.41,81.47,81.39,81.42,33469.0,75.8221,75.878,75.8035,75.8314,33469.0
2023-11-30 14:00:00,81.42,81.47,81.4,81.44,26366.0,75.8314,75.878,75.8128,75.85,26366.0
2023-11-30 14:05:00,81.44,81.51,81.42,81.5,40710.0,75.85,75.9152,75.8314,75.9059,40710.0
2023-11-30 14:10:00,81.51,81.54,81.47,81.48,24979.0,75.9152,75.9432,75.878,75.8873,24979.0
2023-11-30 14:15:00,81.48,81.5,81.44,81.48,30911.0,75.8873,75.9059,75.85,75.8873,30911.0
2023-11-30 14:20:00,81.48,81.5,81.45,81.49,21168.0,75.8873,75.9059,75.8594,75.8966,21168.0
2023-11-30 14:25:00,81.48,81.51,81.43,81.44,33240.0,75.8873,75.9152,75.8407,75.85,33240.0
2023-11-30 14:30:00,81.45,81.53,81.42,81.53,29624.0,75.8594,75.9339,75.8314,75.9339,29624.0
2023-11-30 14:35:00,81.52,81.56,81.51,81.54,20998.0,75.9246,75.9618,75.9152,75.9432,20998.0
2023-11-30 14:40:00,81.53,81.55,81.49,81.53,31790.0,75.9339,75.9525,75.8966,75.9339,31790.0
2023-11-30 14:45:00,81.54,81.57,81.51,81.52,35305.0,75.9432,75.9711,75.9152,75.9246,35305.0
2023-11-30 14:50:00,81.52,81.54,81.47,81.5,29903.0,75.9246,75.9432,75.878,75.9059,29903.0
2023-11-30 14:55:00,81.49,81.55,81.49,81.55,73260.0,75.8966,75.9525,75.8966,75.9525,73260.0
2023-11-30 15:00:00,81.55,81.56,81.43,81.43,47571.0,75.9525,75.9618,75.8407,75.8407,47571.0
2023-11-30 15:05:00,81.43,81.44,81.39,81.42,36670.0,75.8407,75.85,75.8035,75.8314,36670.0
2023-11-30 15:10:00,81.42,81.5,81.42,81.45,58384.0,75.8314,75.9059,75.8314,75.8594,58384.0
2023-11-30 15:15:00,81.44,81.51,81.43,81.49,36937.0,75.85,75.9152,75.8407,75.8966,36937.0
2023-11-30 15:20:00,81.5,81.51,81.4,81.41,63471.0,75.9059,75.9152,75.8128,75.8221,63471.0
2023-11-30 15:25:00,81.41,81.45,81.38,81.42,38011.0,75.8221,75.8594,75.7942,75.8314,38011.0
2023-11-30 15:30:00,81.42,81.46,81.37,81.44,49075.0,75.8314,75.8687,75.7849,75.85,49075.0
2023-11-30 15:35:00,81.43,81.5,81.43,81.45,52985.0,75.8407,75.9059,75.8407,75.8594,52985.0
2023-11-30 15:40:00,81.46,81.57,81.45,81.57,68171.0,75.8687,75.9711,75.8594,75.9711,68171.0
2023-11-30 15:45:00,81.57,81.62,81.51,81.58,66596.0,75.9711,76.0177,75.9152,75.9804,66596.0
2023-11-30 15:50:00,81.58,81.7,81.56,81.7,155973.0,75.9804,76.0922,75.9618,76.0922,155973.0
2023-11-30 15:55:00,81.7,81.78,81.7,81.71,288561.0,76.0922,76.1667,76.0922,76.1015,288561.0
2023-12-01 09:30:00,81.66,81.72,81.42,81.67,90586.0,76.0549,76.1108,75.8314,76.0643,90586.0
2023-12-01 09:35:00,81.68,81.96,81.64,81.83,64261.0,76.0736,76.3344,76.0363,76.2133,64261.0
2023-12-01 09:40:00,81.85,81.85,81.68,81.78,47206.0,76.2319,76.2319,76.0736,76.1667,47206.0
2023-12-01 09:45:00,81.79,81.92,81.67,81.92,54198.0,76.176,76.2971,76.0643,76.2971,54198.0
2023-12-01 09:50:00,81.93,82.06,81.9,81.98,42506.0,76.3064,76.4275,76.2785,76.353,42506.0
2023-12-01 09:55:00,81.97,82.01,81.92,82.01,44632.0,76.3437,76.3809,76.2971,76.3809,44632.0
2023-12-01 10:00:00,82.03,82.32,82.01,82.29,56581.0,76.3996,76.6696,76.3809,76.6417,56581.0
2023-12-01 10:05:00,82.3,82.42,82.24,82.39,29370.0,76.651,76.7628,76.5951,76.7348,29370.0
2023-12-01 10:10:00,82.39,82.4,82.16,82.18,27544.0,76.7348,76.7442,76.5206,76.5393,27544.0
2023-12-01 10:15:00,82.18,82.35,82.15,82.34,33484.0,76.5393,76.6976,76.5113,76.6883,33484.0
2023-12-01 10:20:00,82.34,82.44,82.33,82.43,45297.0,76.6883,76.7814,76.679,76.7721,45297.0
2023-12-01 10:25:00,82.43,82.43,82.34,82.39,50437.0,76.7721,76.7721,76.6883,76.7348,50437.0
2023-12-01 10:30:00,82.39,82.4,82.3,82.32,44361.0,76.7348,76.7442,76.651,76.6696,44361.0
2023-12-01 10:35:00,82.32,82.42,82.31,82.37,30525.0,76.6696,76.7628,76.6603,76.7162,30525.0
2023-12-01 10:40:00,82.36,82.45,82.34,82.42,88069.0,76.7069,76.7907,76.6883,76.7628,88069.0
2023-12-01 10:45:00,82.42,82.51,82.39,82.51,65893.0,76.7628,76.8466,76.7348,76.8466,65893.0
2023-12-01 10:50:00,82.5,82.59,82.5,82.54,37176.0,76.8373,76.9211,76.8373,76.8745,37176.0
2023-12-01 10:55:00,82.53,82.54,82.41,82.48,55387.0,76.8652,76.8745,76.7535,76.8187,55387.0
2023-12-01 11:00:00,82.48,82.48,82.28,82.44,165618.0,76.8187,76.8187,76.6324,76.7814,165618.0
2023-12-01 11:05:00,82.42,82.63,82.35,82.62,182706.0,76.7628,76.9584,76.6976,76.9491,182706.0
2023-12-01 11:10:00,82.62,82.85,82.6,82.84,285870.0,76.9491,77.1633,76.9304,77.154,285870.0
2023-12-01 11:15:00,82.84,82.92,82.8,82.91,215915.0,77.154,77.2285,77.1167,77.2192,215915.0
2023-12-01 11:20:00,82.9,82.92,82.82,82.91,87237.0,77.2098,77.2285,77.1353,77.2192,87237.0
2023-12-01 11:25:00,82.91,83.07,82.9,83.06,78672.0,77.2192,77.3682,77.2098,77.3589,78672.0
2023-12-01 11:30:00,83.06,83.13,82.86,83.12,108663.0,77.3589,77.4241,77.1726,77.4147,108663.0
2023-12-01 11:35:00,83.12,83.12,82.99,83.0,86526.0,77.4147,77.4147,77.2937,77.303,86526.0
2023-12-01 11:40:00,83.0,83.21,82.99,83.2,98060.0,77.303,77.4986,77.2937,77.4892,98060.0
2023-12-01 11:45:00,83.21,83.21,83.0,83.1,50322.0,77.4986,77.4986,77.303,77.3961,50322.0
2023-12-01 11:50:00,83.1,83.23,83.09,83.19,101708.0,77.3961,77.5172,77.3868,77.4799,101708.0
2023-12-01 11:55:00,83.19,83.27,83.14,83.16,42546.0,77.4799,77.5544,77.4334,77.452,42546.0
2023-12-01 12:00:00,83.16,83.21,83.13,83.2,46154.0,77.452,77.4986,77.4241,77.4892,46154.0
2023-12-01 12:05:00,83.19,83.36,83.17,83.31,46564.0,77.4799,77.6383,77.4613,77.5917,46564.0
2023-12-01 12:10:00,83.3,83.37,83.26,83.36,27307.0,77.5824,77.6476,77.5451,77.6383,27307.0
2023-12-01 12:15:00,83.35,83.44,83.34,83.41,89223.0,77.6289,77.7128,77.6196,77.6848,89223.0
2023-12-01 12:20:00,83.41,83.41,83.3,83.35,110375.0,77.6848,77.6848,77.5824,77.6289,110375.0
2023-12-01 12:25:00,83.35,83.39,83.28,83.3,30001.0,77.6289,77.6662,77.5638,77.5824,30001.0
2023-12-01 12:30:00,83.29,83.45,83.28,83.37,29283.0,77.5731,77.7221,77.5638,77.6476,29283.0
2023-12-01 12:35:00,83.37,83.47,83.37,83.44,74771.0,77.6476,77.7407,77.6476,77.7128,74771.0
2023-12-01 12:40:00,83.44,83.52,83.43,83.5,18096.0,77.7128,77.7873,77.7035,77.7687,18096.0
2023-12-01 12:45:00,83.5,83.62,83.49,83.6,39300.0,77.7687,77.8804,77.7593,77.8618,39300.0
2023-12-01 12:50:00,83.59,83.59,83.53,83.59,29848.0,77.8525,77.8525,77.7966,77.8525,29848.0
2023-12-01 12:55:00,83.59,83.62,83.55,83.57,27966.0,77.8525,77.8804,77.8152,77.8338,27966.0
2023-12-01 13:00:00,83.57,83.57,83.43,83.43,35256.0,77.8338,77.8338,77.7035,77.7035,35256.0
2023-12-01 13:05:00,83.43,83.43,83.33,83.41,60503.0,77.7035,77.7035,77.6103,77.6848,60503.0
2023-12-01 13:10:00,83.41,83.43,83.37,83.41,25443.0,77.6848,77.7035,77.6476,77.6848,25443.0
2023-12-01 13:15:00,83.41,83.44,83.36,83.44,29361.0,77.6848,77.7128,77.6383,77.7128,29361.0
2023-12-01 13:20:00,83.44,83.44,83.37,83.4,20175.0,77.7128,77.7128,77.6476,77.6755,20175.0
2023-12-01 13:25:00,83.4,83.42,83.26,83.26,35492.0,77.6755,77.6941,77.5451,77.5451,35492.0
2023-12-01 13:30:00,83.25,83.25,83.16,83.25,29591.0,77.5358,77.5358,77.452,77.5358,29591.0
2023-12-01 13:35:00,83.25,83.27,83.2,83.24,35345.0,77.5358,77.5544,77.4892,77.5265,35345.0
2023-12-01 13:40:00,83.25,83.35,83.19,83.3,68844.0,77.5358,77.6289,77.4799,77.5824,68844.0
2023-12-01 13:45:00,83.29,83.33,83.26,83.31,43135.0,77.5731,77.6103,77.5451,77.5917,43135.0
2023-12-01 13:50:00,83.32,83.35,83.28,83.3,68430.0,77.601,77.6289,77.5638,77.5824,68430.0
2023-12-01 13:55:00,83.3,83.37,83.29,83.34,55685.0,77.5824,77.6476,77.5731,77.6196,55685.0
2023-12-01 14:00:00,83.34,83.44,83.33,83.41,56234.0,77.6196,77.7128,77.6103,77.6848,56234.0
2023-12-01 14:05:00,83.41,83.41,83.3,83.35,55082.0,77.6848,77.6848,77.5824,77.6289,55082.0
2023-12-01 14:10:00,83.35,83.46,83.34,83.45,35986.0,77.6289,77.7314,77.6196,77.7221,35986.0
2023-12-01 14:15:00,83.45,83.5,83.44,83.47,43954.0,77.7221,77.7687,77.7128,77.7407,43954.0
2023-12-01 14:20:00,83.47,83.51,83.44,83.48,28966.0,77.7407,77.778,77.7128,77.75,28966.0
2023-12-01 14:25:00,83.48,83.5,83.4,83.46,68608.0,77.75,77.7687,77.6755,77.7314,68608.0
2023-12-01 14:30:00,83.46,83.52,83.44,83.48,29539.0,77.7314,77.7873,77.7128,77.75,29539.0
2023-12-01 14:35:00,83.49,83.51,83.42,83.45,42763.0,77.7593,77.778,77.6941,77.7221,42763.0
2023-12-01 14:40:00,83.45,83.47,83.32,83.37,54574.0,77.7221,77.7407,77.601,77.6476,54574.0
2023-12-01 14:45:00,83.36,83.43,83.35,83.42,44901.0,77.6383,77.7035,77.6289,77.6941,44901.0
2023-12-01 14:50:00,83.42,83.45,83.39,83.41,34000.0,77.6941,77.7221,77.6662,77.6848,34000.0
2023-12-01 14:55:00,83.4,83.49,83.39,83.48,47646.0,77.6755,77.7593,77.6662,77.75,47646.0
2023-12-01 15:00:00,83.48,83.53,83.42,83.43,40401.0,77.75,77.7966,77.6941,77.7035,40401.0
2023-12-01 15:05:00,83.42,83.43,83.29,83.34,207339.0,77.6941,77.7035,77.5731,77.6196,207339.0
2023-12-01 15:10:00,83.35,83.44,83.34,83.39,50333.0,77.6289,77.7128,77.6196,77.6662,50333.0
2023-12-01 15:15:00,83.38,83.38,83.25,83.31,74671.0,77.6569,77.6569,77.5358,77.5917,74671.0
2023-12-01 15:20:00,83.3,83.38,83.28,83.36,54824.0,77.5824,77.6569,77.5638,77.6383,54824.0
2023-12-01 15:25:00,83.36,83.45,83.36,83.38,39968.0,77.6383,77.7221,77.6383,77.6569,39968.0
2023-12-01 15:30:00,83.38,83.46,83.38,83.44,83361.0,77.6569,77.7314,77.6569,77.7128,83361.0
2023-12-01 15:35:00,83.43,83.48,83.42,83.47,83294.0,77.7035,77.75,77.6941,77.7407,83294.0
2023-12-01 15:40:00,83.46,83.49,83.43,83.46,126595.0,77.7314,77.7593,77.7035,77.7314,126595.0
2023-12-01 15:45:00,83.45,83.51,83.43,83.51,129995.0,77.7221,77.778,77.7035,77.778,129995.0
2023-12-01 15:50:00,83.52,83.7,83.51,83.68,391034.0,77.7873,77.9549,77.778,77.9363,391034.0
2023-12-01 15:55:00,83.68,83.75,83.67,83.71,725019.0,77.9363,78.0015,77.927,77.9642,725019.0
2023-12-04 09:30:00,83.38,83.59,83.19,83.58,177414.0,77.6569,77.8525,77.4799,77.8432,177414.0
2023-12-04 09:35:00,83.59,83.7,83.38,83.41,121455.0,77.8525,77.9549,77.6569,77.6848,121455.0
2023-12-04 09:40:00,83.44,83.73,83.44,83.73,81514.0,77.7128,77.9829,77.7128,77.9829,81514.0
2023-12-04 09:45:00,83.74,83.91,83.72,83.8,50325.0,77.9922,78.1505,77.9736,78.0481,50325.0
2023-12-04 09:50:00,83.79,83.8,83.49,83.5,44689.0,78.0387,78.0481,77.7593,77.7687,44689.0
2023-12-04 09:55:00,83.51,83.51,83.26,83.35,40824.0,77.778,77.778,77.5451,77.6289,40824.0
2023-12-04 10:00:00,83.35,83.57,83.31,83.56,57857.0,77.6289,77.8338,77.5917,77.8245,57857.0
2023-12-04 10:05:00,83.55,83.63,83.45,83.61,38430.0,77.8152,77.8897,77.7221,77.8711,38430.0
2023-12-04 10:10:00,83.62,83.74,83.62,83.73,30620.0,77.8804,77.9922,77.8804,77.9829,30620.0
2023-12-04 10:15:00,83.74,83.81,83.64,83.66,32113.0,77.9922,78.0574,77.899,77.9177,32113.0
2023-12-04 10:20:00,83.67,83.73,83.5,83.5,51442.0,77.927,77.9829,77.7687,77.7687,51442.0
2023-12-04 10:25:00,83.51,83.59,83.47,83.56,38493.0,77.778,77.8525,77.7407,77.8245,38493.0
2023-12-04 10:30:00,83.57,83.71,83.55,83.59,60362.0,77.8338,77.9642,77.8152,77.8525,60362.0
2023-12-04 10:35:00,83.59,83.75,83.55,83.75,42937.0,77.8525,78.0015,77.8152,78.0015,42937.0
2023-12-04 10:40:00,83.76,83.86,83.76,83.84,45558.0,78.0108,78.1039,78.0108,78.0853,45558.0
2023-12-04 10:45:00,83.85,83.93,83.8,83.83,60282.0,78.0946,78.1691,78.0481,78.076,60282.0
2023-12-04 10:50:00,83.82,83.84,83.65,83.69,53708.0,78.0667,78.0853,77.9084,77.9456,53708.0
2023-12-04 10:55:00,83.69,83.75,83.55,83.64,69104.0,77.9456,78.0015,77.8152,77.899,69104.0
2023-12-04 11:00:00,83.64,83.71,83.54,83.65,79509.0,77.899,77.9642,77.8059,77.9084,79509.0
2023-12-04 11:05:00,83.65,83.75,83.61,83.74,55783.0,77.9084,78.0015,77.8711,77.9922,55783.0
2023-12-04 11:10:00,83.73,83.82,83.71,83.81,26430.0,77.9829,78.0667,77.9642,78.0574,26430.0
2023-12-04 11:15:00,83.82,83.92,83.82,83.89,29827.0,78.0667,78.1598,78.0667,78.1319,29827.0
2023-12-04 11:20:00,83.9,83.94,83.79,83.79,48816.0,78.1412,78.1785,78.0387,78.0387,48816.0
2023-12-04 11:25:00,83.78,83.78,83.65,83.68,67655.0,78.0294,78.0294,77.9084,77.9363,67655.0
2023-12-04 11:30:00,83.67,83.67,83.48,83.5,105712.0,77.927,77.927,77.75,77.7687,105712.0
2023-12-04 11:35:00,83.5,83.68,83.48,83.67,83217.0,77.7687,77.9363,77.75,77.927,83217.0
2023-12-04 11:40:00,83.69,83.83,83.69,83.83,25293.0,77.9456,78.076,77.9456,78.076,25293.0
2023-12-04 11:45:00,83.84,83.93,83.83,83.85,39900.0,78.0853,78.1691,78.076,78.0946,39900.0
2023-12-04 11:50:00,83.86,83.94,83.86,83.89,49667.0,78.1039,78.1785,78.1039,78.1319,49667.0
2023-12-04 11:55:00,83.88,83.94,83.81,83.93,37418.0,78.1226,78.1785,78.0574,78.1691,37418.0
2023-12-04 12:00:00,83.94,83.97,83.8,83.83,41405.0,78.1785,78.2064,78.0481,78.076,41405.0
2023-12-04 12:05:00,83.83,83.93,83.81,83.93,46641.0,78.076,78.1691,78.0574,78.1691,46641.0
2023-12-04 12:10:00,83.93,83.99,83.85,83.99,173255.0,78.1691,78.225,78.0946,78.225,173255.0
2023-12-04 12:15:00,83.98,84.02,83.95,83.97,87796.0,78.2157,78.253,78.1878,78.2064,87796.0
2023-12-04 12:20:00,83.98,84.0,83.91,83.91,98698.0,78.2157,78.2343,78.1505,78.1505,98698.0
2023-12-04 12:25:00,83.92,84.04,83.92,84.0,109006.0,78.1598,78.2716,78.1598,78.2343,109006.0
2023-12-04 12:30:00,84.0,84.08,83.99,84.05,82501.0,78.2343,78.3088,78.225,78.2809,82501.0
2023-12-04 12:35:00,84.05,84.07,83.95,83.98,49141.0,78.2809,78.2995,78.1878,78.2157,49141.0
2023-12-04 12:40:00,83.97,84.06,83.94,84.04,38942.0,78.2064,78.2902,78.1785,78.2716,38942.0
2023-12-04 12:45:00,84.04,84.16,84.02,84.15,61883.0,78.2716,78.3834,78.253,78.374,61883.0
2023-12-04 12:50:00,84.15,84.16,84.06,84.06,27204.0,78.374,78.3834,78.2902,78.2902,27204.0
2023-12-04 12:55:00,84.06,84.09,84.04,84.05,34567.0,78.2902,78.3182,78.2716,78.2809,34567.0
2023-12-04 13:00:00,84.04,84.04,83.92,83.97,65983.0,78.2716,78.2716,78.1598,78.2064,65983.0
2023-12-04 13:05:00,83.96,84.0,83.93,83.94,38534.0,78.1971,78.2343,78.1691,78.1785,38534.0
2023-12-04 13:10:00,83.93,83.96,83.86,83.92,53538.0,78.1691,78.1971,78.1039,78.1598,53538.0
2023-12-04 13:15:00,83.9,84.0,83.89,84.0,38529.0,78.1412,78.2343,78.1319,78.2343,38529.0
2023-12-04 13:20:00,83.99,84.04,83.96,83.98,37320.0,78.225,78.2716,78.1971,78.2157,37320.0
2023-12-04 13:25:00,83.98,84.02,83.95,83.95,37835.0,78.2157,78.253,78.1878,78.1878,37835.0
2023-12-04 13:30:00,83.95,83.99,83.9,83.97,31944.0,78.1878,78.225,78.1412,78.2064,31944.0
2023-12-04 13:35:00,83.97,84.0,83.96,83.99,33804.0,78.2064,78.2343,78.1971,78.225,33804.0
2023-12-04 13:40:00,84.0,84.02,83.98,84.0,16703.0,78.2343,78.253,78.2157,78.2343,16703.0
2023-12-04 13:45:00,84.0,84.06,83.97,84.0,38563.0,78.2343,78.2902,78.2064,78.2343,38563.0
2023-12-04 13:50:00,84.0,84.02,83.97,83.98,16504.0,78.2343,78.253,78.2064,78.2157,16504.0
2023-12-04 13:55:00,83.98,83.98,83.93,83.97,13000.0,78.2157,78.2157,78.1691,78.2064,13000.0
2023-12-04 14:00:00,83.97,84.04,83.97,84.0,18413.0,78.2064,78.2716,78.2064,78.2343,18413.0
2023-12-04 14:05:00,84.0,84.01,83.95,84.0,38184.0,78.2343,78.2436,78.1878,78.2343,38184.0
2023-12-04 14:10:00,84.0,84.11,83.99,84.07,22713.0,78.2343,78.3368,78.225,78.2995,22713.0
2023-12-04 14:15:00,84.08,84.08,84.01,84.05,41887.0,78.3088,78.3088,78.2436,78.2809,41887.0
2023-12-04 14:20:00,84.05,84.07,83.97,84.03,51241.0,78.2809,78.2995,78.2064,78.2623,51241.0
2023-12-04 14:25:00,84.02,84.03,83.93,84.01,200287.0,78.253,78.2623,78.1691,78.2436,200287.0
2023-12-04 14:30:00,84.01,84.04,83.95,83.98,56772.0,78.2436,78.2716,78.1878,78.2157,56772.0
2023-12-04 14:35:00,83.98,84.06,83.98,84.06,30852.0,78.2157,78.2902,78.2157,78.2902,30852.0
2023-12-04 14:40:00,84.05,84.14,84.05,84.13,56495.0,78.2809,78.3647,78.2809,78.3554,56495.0
2023-12-04 14:45:00,84.12,84.13,84.05,84.08,36457.0,78.3461,78.3554,78.2809,78.3088,36457.0
2023-12-04 14:50:00,84.08,84.13,84.07,84.1,27693.0,78.3088,78.3554,78.2995,78.3275,27693.0
2023-12-04 14:55:00,84.1,84.13,84.07,84.11,33751.0,78.3275,78.3554,78.2995,78.3368,33751.0
2023-12-04 15:00:00,84.12,84.16,84.08,84.08,73178.0,78.3461,78.3834,78.3088,78.3088,73178.0
2023-12-04 15:05:00,84.09,84.11,83.98,84.02,60724.0,78.3182,78.3368,78.2157,78.253,60724.0
2023-12-04 15:10:00,84.02,84.07,83.99,84.01,47476.0,78.253,78.2995,78.225,78.2436,47476.0
2023-12-04 15:15:00,84.01,84.03,83.96,84.02,81238.0,78.2436,78.2623,78.1971,78.253,81238.0
2023-12-04 15:20:00,84.03,84.07,83.99,84.03,71217.0,78.2623,78.2995,78.225,78.2623,71217.0
2023-12-04 15:25:00,84.03,84.04,83.96,83.99,75809.0,78.2623,78.2716,78.1971,78.225,75809.0
2023-12-04 15:30:00,83.99,84.01,83.94,84.0,110338.0,78.225,78.2436,78.1785,78.2343,110338.0
2023-12-04 15:35:00,84.0,84.05,83.97,84.05,102813.0,78.2343,78.2809,78.2064,78.2809,102813.0
2023-12-04 15:40:00,84.05,84.18,84.05,84.17,109789.0,78.2809,78.402,78.2809,78.3927,109789.0
2023-12-04 15:45:00,84.17,84.25,84.15,84.2,124651.0,78.3927,78.4672,78.374,78.4206,124651.0
2023-12-04 15:50:00,84.2,84.37,84.19,84.29,620077.0,78.4206,78.5789,78.4113,78.5044,620077.0
2023-12-04 15:55:00,84.3,84.34,84.27,84.33,642032.0,78.5137,78.551,78.4858,78.5417,642032.0
2023-12-05 09:30:00,84.04,84.04,83.78,83.93,145292.0,78.2716,78.2716,78.0294,78.1691,145292.0
2023-12-05 09:35:00,83.92,83.99,83.67,83.68,115414.0,78.1598,78.225,77.927,77.9363,115414.0
2023-12-05 09:40:00,83.68,83.68,83.36,83.41,77885.0,77.9363,77.9363,77.6383,77.6848,77885.0
2023-12-05 09:45:00,83.43,83.79,83.39,83.63,144531.0,77.7035,78.0387,77.6662,77.8897,144531.0
2023-12-05 09:50:00,83.62,83.68,83.51,83.65,62139.0,77.8804,77.9363,77.778,77.9084,62139.0
2023-12-05 09:55:00,83.65,83.65,83.45,83.53,39450.0,77.9084,77.9084,77.7221,77.7966,39450.0
2023-12-05 10:00:00,83.53,83.8,83.53,83.71,85311.0,77.7966,78.0481,77.7966,77.9642,85311.0
2023-12-05 10:05:00,83.72,83.72,83.54,83.59,81677.0,77.9736,77.9736,77.8059,77.8525,81677.0
2023-12-05 10:10:00,83.58,83.65,83.52,83.55,67530.0,77.8432,77.9084,77.7873,77.8152,67530.0
2023-12-05 10:15:00,83.55,83.6,83.46,83.58,104975.0,77.8152,77.8618,77.7314,77.8432,104975.0
2023-12-05 10:20:00,83.57,83.75,83.57,83.72,82847.0,77.8338,78.0015,77.8338,77.9736,82847.0
2023-12-05 10:25:00,83.72,83.73,83.57,83.69,37076.0,77.9736,77.9829,77.8338,77.9456,37076.0
2023-12-05 10:30:00,83.68,83.74,83.54,83.55,37400.0,77.9363,77.9922,77.8059,77.8152,37400.0
2023-12-05 10:35:00,83.55,83.64,83.51,83.63,38215.0,77.8152,77.899,77.778,77.8897,38215.0
2023-12-05 10:40:00,83.63,83.69,83.57,83.67,31539.0,77.8897,77.9456,77.8338,77.927,31539.0
2023-12-05 10:45:00,83.67,83.67,83.58,83.64,27496.0,77.927,77.927,77.8432,77.899,27496.0
2023-12-05 10:50:00,83.64,83.7,83.59,83.6,27434.0,77.899,77.9549,77.8525,77.8618,27434.0
2023-12-05 10:55:00,83.6,83.67,83.57,83.67,21712.0,77.8618,77.927,77.8338,77.927,21712.0
2023-12-05 11:00:00,83.66,83.75,83.62,83.75,27155.0,77.9177,78.0015,77.8804,78.0015,27155.0
2023-12-05 11:05:00,83.75,83.77,83.71,83.73,30762.0,78.0015,78.0201,77.9642,77.9829,30762.0
2023-12-05 11:10:00,83.73,83.74,83.6,83.64,35973.0,77.9829,77.9922,77.8618,77.899,35973.0
2023-12-05 11:15:00,83.65,83.69,83.53,83.54,63360.0,77.9084,77.9456,77.7966,77.8059,63360.0
2023-12-05 11:20:00,83.54,83.68,83.49,83.62,29458.0,77.8059,77.9363,77.7593,77.8804,29458.0
2023-12-05 11:25:00,83.62,83.7,83.61,83.67,488694.0,77.8804,77.9549,77.8711,77.927,488694.0
2023-12-05 11:30:00,83.66,83.73,83.65,83.67,89493.0,77.9177,77.9829,77.9084,77.927,89493.0
2023-12-05 11:35:00,83.68,83.75,83.67,83.73,68884.0,77.9363,78.0015,77.927,77.9829,68884.0
2023-12-05 11:40:00,83.73,83.76,83.67,83.69,48729.0,77.9829,78.0108,77.927,77.9456,48729.0
2023-12-05 11:45:00,83.7,83.7,83.62,83.62,24121.0,77.9549,77.9549,77.8804,77.8804,24121.0
2023-12-05 11:50:00,83.62,83.66,83.46,83.48,62711.0,77.8804,77.9177,77.7314,77.75,62711.0
2023-12-05 11:55:00,83.48,83.55,83.48,83.55,41272.0,77.75,77.8152,77.75,77.8152,41272.0
2023-12-05 12:00:00,83.54,83.62,83.52,83.62,75003.0,77.8059,77.8804,77.7873,77.8804,75003.0
2023-12-05 12:05:00,83.63,83.64,83.59,83.61,30809.0,77.8897,77.899,77.8525,77.8711,30809.0
2023-12-05 12:10:00,83.61,83.64,83.58,83.6,34972.0,77.8711,77.899,77.8432,77.8618,34972.0
2023-12-05 12:15:00,83.6,83.66,83.59,83.61,22067.0,77.8618,77.9177,77.8525,77.8711,22067.0
2023-12-05 12:20:00,83.6,83.6,83.47,83.48,32303.0,77.8618,77.8618,77.7407,77.75,32303.0
2023-12-05 12:25:00,83.47,83.54,83.47,83.53,80206.0,77.7407,77.8059,77.7407,77.7966,80206.0
2023-12-05 12:30:00,83.53,83.53,83.44,83.49,18148.0,77.7966,77.7966,77.7128,77.7593,18148.0
2023-12-05 12:35:00,83.49,83.56,83.48,83.51,33392.0,77.7593,77.8245,77.75,77.778,33392.0
2023-12-05 12:40:00,83.51,83.52,83.41,83.42,43550.0,77.778,77.7873,77.6848,77.6941,43550.0
2023-12-05 12:45:00,83.42,83.46,83.38,83.41,33639.0,77.6941,77.7314,77.6569,77.6848,33639.0
2023-12-05 12:50:00,83.41,83.43,83.37,83.41,27713.0,77.6848,77.7035,77.6476,77.6848,27713.0
2023-12-05 12:55:00,83.41,83.48,83.4,83.47,26703.0,77.6848,77.75,77.6755,77.7407,26703.0
2023-12-05 13:00:00,83.47,83.48,83.39,83.47,27381.0,77.7407,77.75,77.6662,77.7407,27381.0
2023-12-05 13:05:00,83.47,83.49,83.41,83.47,39579.0,77.7407,77.7593,77.6848,77.7407,39579.0
2023-12-05 13:10:00,83.47,83.52,83.46,83.5,33018.0,77.7407,77.7873,77.7314,77.7687,33018.0
2023-12-05 13:15:00,83.5,83.59,83.49,83.57,43998.0,77.7687,77.8525,77.7593,77.8338,43998.0
2023-12-05 13:20:00,83.58,83.6,83.54,83.59,29237.0,77.8432,77.8618,77.8059,77.8525,29237.0
2023-12-05 13:25:00,83.6,83.6,83.55,83.56,25883.0,77.8618,77.8618,77.8152,77.8245,25883.0
2023-12-05 13:30:00,83.56,83.6,83.52,83.54,30188.0,77.8245,77.8618,77.7873,77.8059,30188.0
2023-12-05 13:35:00,83.54,83.55,83.5,83.5,24334.0,77.8059,77.8152,77.7687,77.7687,24334.0
2023-12-05 13:40:00,83.49,83.52,83.38,83.48,49767.0,77.7593,77.7873,77.6569,77.75,49767.0
2023-12-05 13:45:00,83.49,83.51,83.45,83.51,60666.0,77.7593,77.778,77.7221,77.778,60666.0
2023-12-05 13:50:00,83.5,83.52,83.47,83.52,29917.0,77.7687,77.7873,77.7407,77.7873,29917.0
2023-12-05 13:55:00,83.52,83.55,83.5,83.53,15914.0,77.7873,77.8152,77.7687,77.7966,15914.0
2023-12-05 14:00:00,83.53,83.57,83.52,83.56,22031.0,77.7966,77.8338,77.7873,77.8245,22031.0
2023-12-05 14:05:00,83.56,83.67,83.56,83.65,25206.0,77.8245,77.927,77.8245,77.9084,25206.0
2023-12-05 14:10:00,83.65,83.73,83.65,83.73,44221.0,77.9084,77.9829,77.9084,77.9829,44221.0
2023-12-05 14:15:00,83.72,83.73,83.68,83.71,37757.0,77.9736,77.9829,77.9363,77.9642,37757.0
2023-12-05 14:20:00,83.72,83.76,83.7,83.76,38636.0,77.9736,78.0108,77.9549,78.0108,38636.0
2023-12-05 14:25:00,83.76,83.76,83.68,83.72,42968.0,78.0108,78.0108,77.9363,77.9736,42968.0
2023-12-05 14:30:00,83.73,83.77,83.72,83.74,50405.0,77.9829,78.0201,77.9736,77.9922,50405.0
2023-12-05 14:35:00,83.74,83.77,83.71,83.73,32478.0,77.9922,78.0201,77.9642,77.9829,32478.0
2023-12-05 14:40:00,83.73,83.77,83.72,83.72,38838.0,77.9829,78.0201,77.9736,77.9736,38838.0
2023-12-05 14:45:00,83.72,83.74,83.67,83.73,37370.0,77.9736,77.9922,77.927,77.9829,37370.0
2023-12-05 14:50:00,83.74,83.78,83.74,83.77,28211.0,77.9922,78.0294,77.9922,78.0201,28211.0
2023-12-05 14:55:00,83.77,83.83,83.77,83.79,40820.0,78.0201,78.076,78.0201,78.0387,40820.0
2023-12-05 15:00:00,83.79,83.79,83.67,83.68,23925.0,78.0387,78.0387,77.927,77.9363,23925.0
2023-12-05 15:05:00,83.68,83.72,83.66,83.7,30911.0,77.9363,77.9736,77.9177,77.9549,30911.0
2023-12-05 15:10:00,83.71,83.76,83.71,83.76,26765.0,77.9642,78.0108,77.9642,78.0108,26765.0
2023-12-05 15:15:00,83.76,83.81,83.73,83.8,38295.0,78.0108,78.0574,77.9829,78.0481,38295.0
2023-12-05 15:20:00,83.8,83.82,83.76,83.81,70767.0,78.0481,78.0667,78.0108,78.0574,70767.0
2023-12-05 15:25:00,83.81,83.81,83.66,83.72,112714.0,78.0574,78.0574,77.9177,77.9736,112714.0
2023-12-05 15:30:00,83.72,83.73,83.66,83.72,125789.0,77.9736,77.9829,77.9177,77.9736,125789.0
2023-12-05 15:35:00,83.72,83.74,83.67,83.72,87777.0,77.9736,77.9922,77.927,77.9736,87777.0
2023-12-05 15:40:00,83.71,83.75,83.7,83.72,121165.0,77.9642,78.0015,77.9549,77.9736,121165.0
2023-12-05 15:45:00,83.73,83.85,83.73,83.79,166214.0,77.9829,78.0946,77.9829,78.0387,166214.0
2023-12-05 15:50:00,83.78,83.86,83.76,83.85,196284.0,78.0294,78.1039,78.0108,78.0946,196284.0
2023-12-05 15:55:00,83.84,83.85,83.76,83.77,383741.0,78.0853,78.0946,78.0108,78.0201,383741.0
2023-12-06 09:30:00,84.21,84.53,84.18,84.21,118849.0,78.4299,78.728,78.402,78.4299,118849.0
2023-12-06 09:35:00,84.21,84.24,83.96,84.22,55156.0,78.4299,78.4579,78.1971,78.4392,55156.0
2023-12-06 09:40:00,84.23,84.33,84.15,84.21,28561.0,78.4485,78.5417,78.374,78.4299,28561.0
2023-12-06 09:45:00,84.21,84.36,84.2,84.34,33043.0,78.4299,78.5696,78.4206,78.551,33043.0
2023-12-06 09:50:00,84.34,84.42,84.3,84.41,28831.0,78.551,78.6255,78.5137,78.6162,28831.0
2023-12-06 09:55:00,84.41,84.45,84.38,84.41,21261.0,78.6162,78.6534,78.5883,78.6162,21261.0
2023-12-06 10:00:00,84.41,84.5,84.36,84.47,43873.0,78.6162,78.7,78.5696,78.6721,43873.0
2023-12-06 10:05:00,84.47,84.62,84.42,84.6,53886.0,78.6721,78.8118,78.6255,78.7932,53886.0
2023-12-06 10:10:00,84.62,84.77,84.52,84.77,27976.0,78.8118,78.9515,78.7186,78.9515,27976.0
2023-12-06 10:15:00,84.76,84.78,84.57,84.58,90928.0,78.9422,78.9608,78.7652,78.7745,90928.0
2023-12-06 10:20:00,84.57,84.57,84.42,84.44,56167.0,78.7652,78.7652,78.6255,78.6441,56167.0
2023-12-06 10:25:00,84.44,84.51,84.4,84.46,25940.0,78.6441,78.7093,78.6069,78.6628,25940.0
2023-12-06 10:30:00,84.47,84.59,84.47,84.52,33895.0,78.6721,78.7838,78.6721,78.7186,33895.0
2023-12-06 10:35:00,84.52,84.57,84.47,84.55,33482.0,78.7186,78.7652,78.6721,78.7466,33482.0
2023-12-06 10:40:00,84.54,84.54,84.46,84.46,23049.0,78.7373,78.7373,78.6628,78.6628,23049.0
2023-12-06 10:45:00,84.47,84.54,84.47,84.52,25982.0,78.6721,78.7373,78.6721,78.7186,25982.0
2023-12-06 10:50:00,84.52,84.52,84.38,84.39,55028.0,78.7186,78.7186,78.5883,78.5976,55028.0
2023-12-06 10:55:00,84.39,84.39,84.34,84.35,23354.0,78.5976,78.5976,78.551,78.5603,23354.0
2023-12-06 11:00:00,84.36,84.36,84.23,84.27,27798.0,78.5696,78.5696,78.4485,78.4858,27798.0
2023-12-06 11:05:00,84.28,84.29,84.2,84.25,35503.0,78.4951,78.5044,78.4206,78.4672,35503.0
2023-12-06 11:10:00,84.25,84.43,84.25,84.42,19921.0,78.4672,78.6348,78.4672,78.6255,19921.0
2023-12-06 11:15:00,84.42,84.43,84.28,84.28,24043.0,78.6255,78.6348,78.4951,78.4951,24043.0
2023-12-06 11:20:00,84.27,84.27,84.13,84.26,41136.0,78.4858,78.4858,78.3554,78.4765,41136.0
2023-12-06 11:25:00,84.26,84.3,84.2,84.27,30664.0,78.4765,78.5137,78.4206,78.4858,30664.0
2023-12-06 11:30:00,84.27,84.29,84.14,84.15,93763.0,78.4858,78.5044,78.3647,78.374,93763.0
2023-12-06 11:35:00,84.15,84.21,84.11,84.15,23101.0,78.374,78.4299,78.3368,78.374,23101.0
2023-12-06 11:40:00,84.15,84.18,84.12,84.14,16360.0,78.374,78.402,78.3461,78.3647,16360.0
2023-12-06 11:45:00,84.14,84.16,84.06,84.1,24663.0,78.3647,78.3834,78.2902,78.3275,24663.0
2023-12-06 11:50:00,84.1,84.25,84.09,84.19,18168.0,78.3275,78.4672,78.3182,78.4113,18168.0
2023-12-06 11:55:00,84.18,84.23,84.14,84.23,18307.0,78.402,78.4485,78.3647,78.4485,18307.0
2023-12-06 12:00:00,84.23,84.23,84.12,84.12,17418.0,78.4485,78.4485,78.3461,78.3461,17418.0
2023-12-06 12:05:00,84.1,84.15,84.1,84.13,24082.0,78.3275,78.374,78.3275,78.3554,24082.0
2023-12-06 12:10:00,84.12,84.19,84.11,84.11,15886.0,78.3461,78.4113,78.3368,78.3368,15886.0
2023-12-06 12:15:00,84.1,84.11,84.03,84.07,32320.0,78.3275,78.3368,78.2623,78.2995,32320.0
2023-12-06 12:20:00,84.06,84.08,84.03,84.07,36043.0,78.2902,78.3088,78.2623,78.2995,36043.0
2023-12-06 12:25:00,84.07,84.13,84.07,84.08,32002.0,78.2995,78.3554,78.2995,78.3088,32002.0
2023-12-06 12:30:00,84.09,84.09,84.01,84.04,18264.0,78.3182,78.3182,78.2436,78.2716,18264.0
2023-12-06 12:35:00,84.03,84.16,84.02,84.15,13108.0,78.2623,78.3834,78.253,78.374,13108.0
2023-12-06 12:40:00,84.15,84.17,84.09,84.12,15652.0,78.374,78.3927,78.3182,78.3461,15652.0
2023-12-06 12:45:00,84.12,84.13,84.03,84.06,85224.0,78.3461,78.3554,78.2623,78.2902,85224.0
2023-12-06 12:50:00,84.06,84.08,84.02,84.04,30214.0,78.2902,78.3088,78.253,78.2716,30214.0
2023-12-06 12:55:00,84.04,84.04,83.92,83.93,20369.0,78.2716,78.2716,78.1598,78.1691,20369.0
2023-12-06 13:00:00,83.94,83.96,83.88,83.89,25583.0,78.1785,78.1971,78.1226,78.1319,25583.0
2023-12-06 13:05:00,83.89,83.91,83.85,83.87,32197.0,78.1319,78.1505,78.0946,78.1133,32197.0
2023-12-06 13:10:00,83.86,83.92,83.86,83.89,21132.0,78.1039,78.1598,78.1039,78.1319,21132.0
2023-12-06 13:15:00,83.91,83.91,83.85,83.89,11461.0,78.1505,78.1505,78.0946,78.1319,11461.0
2023-12-06 13:20:00,83.9,83.96,83.86,83.95,25293.0,78.1412,78.1971,78.1039,78.1878,25293.0
2023-12-06 13:25:00,83.95,84.05,83.92,84.04,19886.0,78.1878,78.2809,78.1598,78.2716,19886.0
2023-12-06 13:30:00,84.03,84.03,83.96,83.97,12202.0,78.2623,78.2623,78.1971,78.2064,12202.0
2023-12-06 13:35:00,83.97,83.99,83.94,83.98,9742.0,78.2064,78.225,78.1785,78.2157,9742.0
2023-12-06 13:40:00,83.99,84.02,83.97,83.99,16087.0,78.225,78.253,78.2064,78.225,16087.0
2023-12-06 13:45:00,83.98,84.03,83.98,84.02,31887.0,78.2157,78.2623,78.2157,78.253,31887.0
2023-12-06 13:50:00,84.02,84.09,84.02,84.08,27578.0,78.253,78.3182,78.253,78.3088,27578.0
2023-12-06 13:55:00,84.08,84.09,84.05,84.06,19798.0,78.3088,78.3182,78.2809,78.2902,19798.0
2023-12-06 14:00:00,84.06,84.06,83.99,84.0,20729.0,78.2902,78.2902,78.225,78.2343,20729.0
2023-12-06 14:05:00,84.01,84.05,84.0,84.03,22825.0,78.2436,78.2809,78.2343,78.2623,22825.0
2023-12-06 14:10:00,84.03,84.07,83.94,83.96,28648.0,78.2623,78.2995,78.1785,78.1971,28648.0
2023-12-06 14:15:00,83.95,83.98,83.92,83.92,19088.0,78.1878,78.2157,78.1598,78.1598,19088.0
2023-12-06 14:20:00,83.93,83.95,83.87,83.87,15303.0,78.1691,78.1878,78.1133,78.1133,15303.0
2023-12-06 14:25:00,83.86,83.91,83.85,83.88,27700.0,78.1039,78.1505,78.0946,78.1226,27700.0
2023-12-06 14:30:00,83.88,84.0,83.88,83.96,18845.0,78.1226,78.2343,78.1226,78.1971,18845.0
2023-12-06 14:35:00,83.96,83.97,83.9,83.97,19016.0,78.1971,78.2064,78.1412,78.2064,19016.0
2023-12-06 14:40:00,83.97,83.98,83.9,83.9,15750.0,78.2064,78.2157,78.1412,78.1412,15750.0
2023-12-06 14:45:00,83.91,83.91,83.86,83.89,17986.0,78.1505,78.1505,78.1039,78.1319,17986.0
2023-12-06 14:50:00,83.9,83.93,83.86,83.91,29954.0,78.1412,78.1691,78.1039,78.1505,29954.0
2023-12-06 14:55:00,83.91,83.91,83.83,83.84,24927.0,78.1505,78.1505,78.076,78.0853,24927.0
2023-12-06 15:00:00,83.84,83.9,83.82,83.83,26555.0,78.0853,78.1412,78.0667,78.076,26555.0
2023-12-06 15:05:00,83.83,83.92,83.82,83.91,22484.0,78.076,78.1598,78.0667,78.1505,22484.0
2023-12-06 15:10:00,83.91,83.92,83.79,83.83,37310.0,78.1505,78.1598,78.0387,78.076,37310.0
2023-12-06 15:15:00,83.83,83.84,83.77,83.77,58294.0,78.076,78.0853,78.0201,78.0201,58294.0
2023-12-06 15:20:00,83.77,83.78,83.61,83.61,106757.0,78.0201,78.0294,77.8711,77.8711,106757.0
2023-12-06 15:25:00,83.6,83.62,83.53,83.56,96197.0,77.8618,77.8804,77.7966,77.8245,96197.0
2023-12-06 15:30:00,83.56,83.74,83.56,83.73,116430.0,77.8245,77.9922,77.8245,77.9829,116430.0
2023-12-06 15:35:00,83.74,83.75,83.55,83.56,90899.0,77.9922,78.0015,77.8152,77.8245,90899.0
2023-12-06 15:40:00,83.56,83.6,83.51,83.57,150015.0,77.8245,77.8618,77.778,77.8338,150015.0
2023-12-06 15:45:00,83.58,83.58,83.48,83.53,180937.0,77.8432,77.8432,77.75,77.7966,180937.0
2023-12-06 15:50:00,83.52,83.57,83.48,83.52,210612.0,77.7873,77.8338,77.75,77.7873,210612.0
2023-12-06 15:55:00,83.53,83.57,83.48,83.51,270734.0,77.7966,77.8338,77.75,77.778,270734.0
2023-12-07 09:30:00,83.59,83.66,83.21,83.26,134003.0,77.8525,77.9177,77.4986,77.5451,134003.0
2023-12-07 09:35:00,83.25,83.59,83.24,83.56,72623.0,77.5358,77.8525,77.5265,77.8245,72623.0
2023-12-07 09:40:00,83.56,83.67,83.36,83.39,50972.0,77.8245,77.927,77.6383,77.6662,50972.0
2023-12-07 09:45:00,83.4,83.55,83.27,83.54,81774.0,77.6755,77.8152,77.5544,77.8059,81774.0
2023-12-07 09:50:00,83.54,83.73,83.53,83.69,26865.0,77.8059,77.9829,77.7966,77.9456,26865.0
2023-12-07 09:55:00,83.65,83.72,83.56,83.7,16502.0,77.9084,77.9736,77.8245,77.9549,16502.0
2023-12-07 10:00:00,83.68,83.72,83.56,83.62,22624.0,77.9363,77.9736,77.8245,77.8804,22624.0
2023-12-07 10:05:00,83.63,83.83,83.62,83.64,38388.0,77.8897,78.076,77.8804,77.899,38388.0
2023-12-07 10:10:00,83.64,83.75,83.62,83.75,32856.0,77.899,78.0015,77.8804,78.0015,32856.0
2023-12-07 10:15:00,83.75,83.89,83.75,83.89,43175.0,78.0015,78.1319,78.0015,78.1319,43175.0
2023-12-07 10:20:00,83.9,83.92,83.72,83.73,26911.0,78.1412,78.1598,77.9736,77.9829,26911.0
2023-12-07 10:25:00,83.73,83.85,83.72,83.84,34250.0,77.9829,78.0946,77.9736,78.0853,34250.0
2023-12-07 10:30:00,83.86,83.93,83.84,83.91,33008.0,78.1039,78.1691,78.0853,78.1505,33008.0
2023-12-07 10:35:00,83.9,83.96,83.85,83.85,32550.0,78.1412,78.1971,78.0946,78.0946,32550.0
2023-12-07 10:40:00,83.84,83.88,83.81,83.84,24224.0,78.0853,78.1226,78.0574,78.0853,24224.0
2023-12-07 10:45:00,83.85,83.86,83.8,83.86,15060.0,78.0946,78.1039,78.0481,78.1039,15060.0
2023-12-07 10:50:00,83.84,83.96,83.83,83.95,26951.0,78.0853,78.1971,78.076,78.1878,26951.0
2023-12-07 10:55:00,83.95,83.97,83.92,83.95,47236.0,78.1878,78.2064,78.1598,78.1878,47236.0
2023-12-07 11:00:00,83.95,84.0,83.9,84.0,26755.0,78.1878,78.2343,78.1412,78.2343,26755.0
2023-12-07 11:05:00,84.0,84.04,83.92,83.92,23643.0,78.2343,78.2716,78.1598,78.1598,23643.0
2023-12-07 11:10:00,83.92,83.93,83.75,83.76,19177.0,78.1598,78.1691,78.0015,78.0108,19177.0
2023-12-07 11:15:00,83.75,83.77,83.57,83.58,177079.0,78.0015,78.0201,77.8338,77.8432,177079.0
2023-12-07 11:20:00,83.58,83.7,83.55,83.7,87255.0,77.8432,77.9549,77.8152,77.9549,87255.0
2023-12-07 11:25:00,83.7,83.76,83.69,83.74,36007.0,77.9549,78.0108,77.9456,77.9922,36007.0
2023-12-07 11:30:00,83.74,83.76,83.68,83.68,25214.0,77.9922,78.0108,77.9363,77.9363,25214.0
2023-12-07 11:35:00,83.68,83.78,83.68,83.78,17356.0,77.9363,78.0294,77.9363,78.0294,17356.0
2023-12-07 11:40:00,83.79,83.83,83.75,83.81,64277.0,78.0387,78.076,78.0015,78.0574,64277.0
2023-12-07 11:45:00,83.8,83.85,83.8,83.82,19321.0,78.0481,78.0946,78.0481,78.0667,19321.0
2023-12-07 11:50:00,83.82,83.85,83.74,83.83,88493.0,78.0667,78.0946,77.9922,78.076,88493.0
2023-12-07 11:55:00,83.82,83.85,83.79,83.8,18344.0,78.0667,78.0946,78.0387,78.0481,18344.0
2023-12-07 12:00:00,83.81,83.82,83.71,83.77,17243.0,78.0574,78.0667,77.9642,78.0201,17243.0
2023-12-07 12:05:00,83.76,83.8,83.75,83.77,18378.0,78.0108,78.0481,78.0015,78.0201,18378.0
2023-12-07 12:10:00,83.78,83.83,83.78,83.78,18906.0,78.0294,78.076,78.0294,78.0294,18906.0
2023-12-07 12:15:00,83.78,83.88,83.76,83.83,31793.0,78.0294,78.1226,78.0108,78.076,31793.0
2023-12-07 12:20:00,83.84,83.86,83.67,83.7,27259.0,78.0853,78.1039,77.927,77.9549,27259.0
2023-12-07 12:25:00,83.69,83.77,83.67,83.76,34781.0,77.9456,78.0201,77.927,78.0108,34781.0
2023-12-07 12:30:00,83.77,83.81,83.75,83.81,50087.0,78.0201,78.0574,78.0015,78.0574,50087.0
2023-12-07 12:35:00,83.8,83.86,83.77,83.83,16487.0,78.0481,78.1039,78.0201,78.076,16487.0
2023-12-07 12:40:00,83.82,83.83,83.72,83.74,15568.0,78.0667,78.076,77.9736,77.9922,15568.0
2023-12-07 12:45:00,83.74,83.78,83.68,83.68,22937.0,77.9922,78.0294,77.9363,77.9363,22937.0
2023-12-07 12:50:00,83.68,83.68,83.61,83.62,33695.0,77.9363,77.9363,77.8711,77.8804,33695.0
2023-12-07 12:55:00,83.61,83.68,83.6,83.64,38465.0,77.8711,77.9363,77.8618,77.899,38465.0
2023-12-07 13:00:00,83.64,83.7,83.64,83.69,35990.0,77.899,77.9549,77.899,77.9456,35990.0
2023-12-07 13:05:00,83.67,83.73,83.67,83.68,70139.0,77.927,77.9829,77.927,77.9363,70139.0
2023-12-07 13:10:00,83.67,83.69,83.65,83.67,53726.0,77.927,77.9456,77.9084,77.927,53726.0
2023-12-07 13:15:00,83.68,83.69,83.63,83.66,43507.0,77.9363,77.9456,77.8897,77.9177,43507.0
2023-12-07 13:20:00,83.66,83.69,83.64,83.68,60526.0,77.9177,77.9456,77.899,77.9363,60526.0
2023-12-07 13:25:00,83.69,83.7,83.61,83.62,40518.0,77.9456,77.9549,77.8711,77.8804,40518.0
2023-12-07 13:30:00,83.63,83.69,83.62,83.68,48308.0,77.8897,77.9456,77.8804,77.9363,48308.0
2023-12-07 13:35:00,83.69,83.73,83.66,83.72,52896.0,77.9456,77.9829,77.9177,77.9736,52896.0
2023-12-07 13:40:00,83.73,83.85,83.73,83.84,14978.0,77.9829,78.0946,77.9829,78.0853,14978.0
2023-12-07 13:45:00,83.84,83.88,83.82,83.86,31765.0,78.0853,78.1226,78.0667,78.1039,31765.0
2023-12-07 13:50:00,83.86,83.9,83.84,83.9,18774.0,78.1039,78.1412,78.0853,78.1412,18774.0
2023-12-07 13:55:00,83.89,83.89,83.83,83.85,13762.0,78.1319,78.1319,78.076,78.0946,13762.0
2023-12-07 14:00:00,83.85,83.86,83.8,83.83,19408.0,78.0946,78.1039,78.0481,78.076,19408.0
2023-12-07 14:05:00,83.82,83.83,83.79,83.8,25923.0,78.0667,78.076,78.0387,78.0481,25923.0
2023-12-07 14:10:00,83.8,83.85,83.78,83.81,40490.0,78.0481,78.0946,78.0294,78.0574,40490.0
2023-12-07 14:15:00,83.81,83.85,83.79,83.84,44380.0,78.0574,78.0946,78.0387,78.0853,44380.0
2023-12-07 14:20:00,83.84,83.9,83.84,83.87,45563.0,78.0853,78.1412,78.0853,78.1133,45563.0
2023-12-07 14:25:00,83.87,83.91,83.85,83.91,53210.0,78.1133,78.1505,78.0946,78.1505,53210.0
2023-12-07 14:30:00,83.91,83.91,83.86,83.87,35024.0,78.1505,78.1505,78.1039,78.1133,35024.0
2023-12-07 14:35:00,83.87,83.91,83.86,83.89,58495.0,78.1133,78.1505,78.1039,78.1319,58495.0
2023-12-07 14:40:00,83.88,83.9,83.8,83.81,26327.0,78.1226,78.1412,78.0481,78.0574,26327.0
2023-12-07 14:45:00,83.8,83.84,83.78,83.84,14206.0,78.0481,78.0853,78.0294,78.0853,14206.0
2023-12-07 14:50:00,83.84,83.85,83.74,83.75,22330.0,78.0853,78.0946,77.9922,78.0015,22330.0
2023-12-07 14:55:00,83.74,83.76,83.73,83.74,9249.0,77.9922,78.0108,77.9829,77.9922,9249.0
2023-12-07 15:00:00,83.75,83.89,83.74,83.88,30813.0,78.0015,78.1319,77.9922,78.1226,30813.0
2023-12-07 15:05:00,83.88,83.92,83.87,83.9,20603.0,78.1226,78.1598,78.1133,78.1412,20603.0
2023-12-07 15:10:00,83.91,83.93,83.86,83.91,20634.0,78.1505,78.1691,78.1039,78.1505,20634.0
2023-12-07 15:15:00,83.9,83.94,83.88,83.93,98202.0,78.1412,78.1785,78.1226,78.1691,98202.0
2023-12-07 15:20:00,83.93,83.97,83.9,83.92,33296.0,78.1691,78.2064,78.1412,78.1598,33296.0
2023-12-07 15:25:00,83.91,83.96,83.88,83.91,38390.0,78.1505,78.1971,78.1226,78.1505,38390.0
2023-12-07 15:30:00,83.9,83.93,83.78,83.79,51655.0,78.1412,78.1691,78.0294,78.0387,51655.0
2023-12-07 15:35:00,83.79,83.82,83.74,83.78,42232.0,78.0387,78.0667,77.9922,78.0294,42232.0
2023-12-07 15:40:00,83.78,83.82,83.76,83.79,36674.0,78.0294,78.0667,78.0108,78.0387,36674.0
2023-12-07 15:45:00,83.76,83.8,83.73,83.76,42923.0,78.0108,78.0481,77.9829,78.0108,42923.0
2023-12-07 15:50:00,83.77,83.79,83.69,83.74,86841.0,78.0201,78.0387,77.9456,77.9922,86841.0
2023-12-07 15:55:00,83.73,83.79,83.73,83.76,516347.0,77.9829,78.0387,77.9829,78.0108,516347.0
2023-12-08 09:30:00,83.5,83.6,83.17,83.59,103503.0,77.7687,77.8618,77.4613,77.8525,103503.0
2023-12-08 09:35:00,83.59,83.77,83.55,83.67,67463.0,77.8525,78.0201,77.8152,77.927,67463.0
2023-12-08 09:40:00,83.69,83.85,83.65,83.83,57344.0,77.9456,78.0946,77.9084,78.076,57344.0
2023-12-08 09:45:00,83.83,83.84,83.67,83.7,37094.0,78.076,78.0853,77.927,77.9549,37094.0
2023-12-08 09:50:00,83.72,83.72,83.52,83.59,80953.0,77.9736,77.9736,77.7873,77.8525,80953.0
2023-12-08 09:55:00,83.6,83.61,83.52,83.53,20010.0,77.8618,77.8711,77.7873,77.7966,20010.0
2023-12-08 10:00:00,83.53,83.78,83.53,83.68,41583.0,77.7966,78.0294,77.7966,77.9363,41583.0
2023-12-08 10:05:00,83.67,83.73,83.61,83.73,24594.0,77.927,77.9829,77.8711,77.9829,24594.0
2023-12-08 10:10:00,83.74,83.77,83.67,83.76,31315.0,77.9922,78.0201,77.927,78.0108,31315.0
2023-12-08 10:15:00,83.77,83.81,83.71,83.72,29501.0,78.0201,78.0574,77.9642,77.9736,29501.0
2023-12-08 10:20:00,83.72,83.74,83.63,83.64,69813.0,77.9736,77.9922,77.8897,77.899,69813.0
2023-12-08 10:25:00,83.63,83.63,83.49,83.51,22368.0,77.8897,77.8897,77.7593,77.778,22368.0
2023-12-08 10:30:00,83.51,83.53,83.37,83.37,22548.0,77.778,77.7966,77.6476,77.6476,22548.0
2023-12-08 10:35:00,83.37,83.37,83.17,83.2,23294.0,77.6476,77.6476,77.4613,77.4892,23294.0
2023-12-08 10:40:00,83.2,83.27,83.17,83.26,23788.0,77.4892,77.5544,77.4613,77.5451,23788.0
2023-12-08 10:45:00,83.27,83.29,83.17,83.2,22785.0,77.5544,77.5731,77.4613,77.4892,22785.0
2023-12-08 10:50:00,83.21,83.24,83.16,83.21,25239.0,77.4986,77.5265,77.452,77.4986,25239.0
2023-12-08 10:55:00,83.22,83.24,83.15,83.21,17752.0,77.5079,77.5265,77.4427,77.4986,17752.0
2023-12-08 11:00:00,83.21,83.31,83.14,83.29,34575.0,77.4986,77.5917,77.4334,77.5731,34575.0
2023-12-08 11:05:00,83.28,83.28,83.2,83.25,29635.0,77.5638,77.5638,77.4892,77.5358,29635.0
2023-12-08 11:10:00,83.25,83.26,83.14,83.17,25410.0,77.5358,77.5451,77.4334,77.4613,25410.0
2023-12-08 11:15:00,83.16,83.17,83.01,83.02,42463.0,77.452,77.4613,77.3123,77.3216,42463.0
2023-12-08 11:20:00,83.03,83.05,82.98,82.99,18284.0,77.3309,77.3495,77.2843,77.2937,18284.0
2023-12-08 11:25:00,82.98,82.99,82.89,82.96,36605.0,77.2843,77.2937,77.2005,77.2657,36605.0
2023-12-08 11:30:00,82.97,83.03,82.94,82.97,41279.0,77.275,77.3309,77.2471,77.275,41279.0
2023-12-08 11:35:00,82.97,83.01,82.82,82.84,76517.0,77.275,77.3123,77.1353,77.154,76517.0
2023-12-08 11:40:00,82.84,82.9,82.78,82.88,58675.0,77.154,77.2098,77.0981,77.1912,58675.0
2023-12-08 11:45:00,82.88,82.96,82.88,82.92,9900.0,77.1912,77.2657,77.1912,77.2285,9900.0
2023-12-08 11:50:00,82.92,82.94,82.89,82.92,16288.0,77.2285,77.2471,77.2005,77.2285,16288.0
2023-12-08 11:55:00,82.93,83.05,82.92,83.02,16720.0,77.2378,77.3495,77.2285,77.3216,16720.0
2023-12-08 12:00:00,83.02,83.05,82.99,83.05,14770.0,77.3216,77.3495,77.2937,77.3495,14770.0
2023-12-08 12:05:00,83.03,83.04,82.92,82.92,11265.0,77.3309,77.3402,77.2285,77.2285,11265.0
2023-12-08 12:10:00,82.93,82.94,82.9,82.9,15681.0,77.2378,77.2471,77.2098,77.2098,15681.0
2023-12-08 12:15:00,82.9,83.02,82.89,83.02,38766.0,77.2098,77.3216,77.2005,77.3216,38766.0
2023-12-08 12:20:00,83.04,83.06,83.02,83.02,9699.0,77.3402,77.3589,77.3216,77.3216,9699.0
2023-12-08 12:25:00,83.01,83.04,82.99,83.02,11341.0,77.3123,77.3402,77.2937,77.3216,11341.0
2023-12-08 12:30:00,83.04,83.1,83.04,83.06,12738.0,77.3402,77.3961,77.3402,77.3589,12738.0
2023-12-08 12:35:00,83.06,83.1,83.04,83.09,5130.0,77.3589,77.3961,77.3402,77.3868,5130.0
2023-12-08 12:40:00,83.1,83.11,83.07,83.09,15556.0,77.3961,77.4054,77.3682,77.3868,15556.0
2023-12-08 12:45:00,83.09,83.1,83.06,83.07,12226.0,77.3868,77.3961,77.3589,77.3682,12226.0
2023-12-08 12:50:00,83.07,83.09,83.03,83.06,14238.0,77.3682,77.3868,77.3309,77.3589,14238.0
2023-12-08 12:55:00,83.09,83.13,83.08,83.09,9892.0,77.3868,77.4241,77.3775,77.3868,9892.0
2023-12-08 13:00:00,83.08,83.08,83.0,83.05,14482.0,77.3775,77.3775,77.303,77.3495,14482.0
2023-12-08 13:05:00,83.05,83.09,83.01,83.01,8569.0,77.3495,77.3868,77.3123,77.3123,8569.0
2023-12-08 13:10:00,83.01,83.09,83.01,83.09,16359.0,77.3123,77.3868,77.3123,77.3868,16359.0
2023-12-08 13:15:00,83.09,83.09,83.05,83.08,13689.0,77.3868,77.3868,77.3495,77.3775,13689.0
2023-12-08 13:20:00,83.08,83.12,83.07,83.11,21175.0,77.3775,77.4147,77.3682,77.4054,21175.0
2023-12-08 13:25:00,83.11,83.21,83.1,83.17,18532.0,77.4054,77.4986,77.3961,77.4613,18532.0
2023-12-08 13:30:00,83.17,83.18,83.11,83.17,19680.0,77.4613,77.4706,77.4054,77.4613,19680.0
2023-12-08 13:35:00,83.15,83.18,83.1,83.13,60471.0,77.4427,77.4706,77.3961,77.4241,60471.0
2023-12-08 13:40:00,83.12,83.13,83.08,83.08,17926.0,77.4147,77.4241,77.3775,77.3775,17926.0
2023-12-08 13:45:00,83.07,83.13,83.05,83.13,24164.0,77.3682,77.4241,77.3495,77.4241,24164.0
2023-12-08 13:50:00,83.13,83.17,83.11,83.17,15950.0,77.4241,77.4613,77.4054,77.4613,15950.0
2023-12-08 13:55:00,83.16,83.22,83.15,83.22,38467.0,77.452,77.5079,77.4427,77.5079,38467.0
2023-12-08 14:00:00,83.23,83.26,83.21,83.25,14877.0,77.5172,77.5451,77.4986,77.5358,14877.0
2023-12-08 14:05:00,83.25,83.39,83.25,83.38,12715.0,77.5358,77.6662,77.5358,77.6569,12715.0
2023-12-08 14:10:00,83.39,83.42,83.29,83.29,34606.0,77.6662,77.6941,77.5731,77.5731,34606.0
2023-12-08 14:15:00,83.29,83.36,83.26,83.35,19436.0,77.5731,77.6383,77.5451,77.6289,19436.0
2023-12-08 14:20:00,83.38,83.41,83.35,83.39,10806.0,77.6569,77.6848,77.6289,77.6662,10806.0
2023-12-08 14:25:00,83.39,83.42,83.38,83.4,22471.0,77.6662,77.6941,77.6569,77.6755,22471.0
2023-12-08 14:30:00,83.41,83.46,83.4,83.45,15850.0,77.6848,77.7314,77.6755,77.7221,15850.0
2023-12-08 14:35:00,83.45,83.46,83.4,83.45,17314.0,77.7221,77.7314,77.6755,77.7221,17314.0
2023-12-08 14:40:00,83.45,83.52,83.42,83.51,79616.0,77.7221,77.7873,77.6941,77.778,79616.0
2023-12-08 14:45:00,83.51,83.51,83.47,83.48,16872.0,77.778,77.778,77.7407,77.75,16872.0
2023-12-08 14:50:00,83.48,83.53,83.46,83.5,24219.0,77.75,77.7966,77.7314,77.7687,24219.0
2023-12-08 14:55:00,83.5,83.54,83.47,83.54,29450.0,77.7687,77.8059,77.7407,77.8059,29450.0
2023-12-08 15:00:00,83.54,83.61,83.52,83.59,27389.0,77.8059,77.8711,77.7873,77.8525,27389.0
2023-12-08 15:05:00,83.59,83.6,83.49,83.58,60928.0,77.8525,77.8618,77.7593,77.8432,60928.0
2023-12-08 15:10:00,83.56,83.56,83.51,83.53,31743.0,77.8245,77.8245,77.778,77.7966,31743.0
2023-12-08 15:15:00,83.53,83.58,83.51,83.53,19796.0,77.7966,77.8432,77.778,77.7966,19796.0
2023-12-08 15:20:00,83.53,83.54,83.47,83.5,29732.0,77.7966,77.8059,77.7407,77.7687,29732.0
2023-12-08 15:25:00,83.5,83.57,83.49,83.56,21696.0,77.7687,77.8338,77.7593,77.8245,21696.0
2023-12-08 15:30:00,83.55,83.57,83.48,83.56,46166.0,77.8152,77.8338,77.75,77.8245,46166.0
2023-12-08 15:35:00,83.56,83.69,83.55,83.64,52345.0,77.8245,77.9456,77.8152,77.899,52345.0
2023-12-08 15:40:00,83.64,83.64,83.57,83.62,26097.0,77.899,77.899,77.8338,77.8804,26097.0
2023-12-08 15:45:00,83.62,83.64,83.55,83.56,34379.0,77.8804,77.899,77.8152,77.8245,34379.0
2023-12-08 15:50:00,83.55,83.62,83.54,83.6,125673.0,77.8152,77.8804,77.8059,77.8618,125673.0
2023-12-08 15:55:00,83.6,83.64,83.56,83.62,238084.0,77.8618,77.899,77.8245,77.8804,238084.0
2023-12-11 09:30:00,83.36,83.56,83.23,83.32,134939.0,77.6383,77.8245,77.5172,77.601,134939.0
2023-12-11 09:35:00,83.34,83.61,83.34,83.57,55291.0,77.6196,77.8711,77.6196,77.8338,55291.0
2023-12-11 09:40:00,83.6,83.77,83.59,83.66,27452.0,77.8618,78.0201,77.8525,77.9177,27452.0
2023-12-11 09:45:00,83.69,83.76,83.47,83.52,42760.0,77.9456,78.0108,77.7407,77.7873,42760.0
2023-12-11 09:50:00,83.52,83.52,83.3,83.38,28712.0,77.7873,77.7873,77.5824,77.6569,28712.0
2023-12-11 09:55:00,83.39,83.52,83.3,83.51,47407.0,77.6662,77.7873,77.5824,77.778,47407.0
2023-12-11 10:00:00,83.51,83.59,83.36,83.37,51382.0,77.778,77.8525,77.6383,77.6476,51382.0
2023-12-11 10:05:00,83.38,83.49,83.33,83.48,31683.0,77.6569,77.7593,77.6103,77.75,31683.0
2023-12-11 10:10:00,83.48,83.52,83.42,83.52,51387.0,77.75,77.7873,77.6941,77.7873,51387.0
2023-12-11 10:15:00,83.52,83.66,83.48,83.64,30819.0,77.7873,77.9177,77.75,77.899,30819.0
2023-12-11 10:20:00,83.65,83.68,83.54,83.54,27100.0,77.9084,77.9363,77.8059,77.8059,27100.0
2023-12-11 10:25:00,83.54,83.56,83.48,83.49,41197.0,77.8059,77.8245,77.75,77.7593,41197.0
2023-12-11 10:30:00,83.49,83.61,83.49,83.58,17727.0,77.7593,77.8711,77.7593,77.8432,17727.0
2023-12-11 10:35:00,83.59,83.61,83.46,83.5,22879.0,77.8525,77.8711,77.7314,77.7687,22879.0
2023-12-11 10:40:00,83.51,83.53,83.44,83.45,21665.0,77.778,77.7966,77.7128,77.7221,21665.0
2023-12-11 10:45:00,83.46,83.48,83.43,83.45,38202.0,77.7314,77.75,77.7035,77.7221,38202.0
2023-12-11 10:50:00,83.46,83.47,83.4,83.41,15859.0,77.7314,77.7407,77.6755,77.6848,15859.0
2023-12-11 10:55:00,83.42,83.53,83.42,83.47,20235.0,77.6941,77.7966,77.6941,77.7407,20235.0
2023-12-11 11:00:00,83.46,83.55,83.45,83.54,17305.0,77.7314,77.8152,77.7221,77.8059,17305.0
2023-12-11 11:05:00,83.54,83.56,83.46,83.56,48757.0,77.8059,77.8245,77.7314,77.8245,48757.0
2023-12-11 11:10:00,83.55,83.64,83.55,83.63,15767.0,77.8152,77.899,77.8152,77.8897,15767.0
2023-12-11 11:15:00,83.65,83.73,83.64,83.72,45771.0,77.9084,77.9829,77.899,77.9736,45771.0
2023-12-11 11:20:00,83.72,83.72,83.65,83.66,49212.0,77.9736,77.9736,77.9084,77.9177,49212.0
2023-12-11 11:25:00,83.66,83.68,83.62,83.64,16326.0,77.9177,77.9363,77.8804,77.899,16326.0
2023-12-11 11:30:00,83.64,83.69,83.6,83.66,21247.0,77.899,77.9456,77.8618,77.9177,21247.0
2023-12-11 11:35:00,83.66,83.76,83.65,83.73,17114.0,77.9177,78.0108,77.9084,77.9829,17114.0
2023-12-11 11:40:00,83.73,83.76,83.7,83.75,8618.0,77.9829,78.0108,77.9549,78.0015,8618.0
2023-12-11 11:45:00,83.75,83.81,83.74,83.81,16745.0,78.0015,78.0574,77.9922,78.0574,16745.0
2023-12-11 11:50:00,83.8,83.91,83.79,83.91,40577.0,78.0481,78.1505,78.0387,78.1505,40577.0
2023-12-11 11:55:00,83.91,83.95,83.89,83.89,39594.0,78.1505,78.1878,78.1319,78.1319,39594.0
2023-12-11 12:00:00,83.9,83.91,83.81,83.83,10534.0,78.1412,78.1505,78.0574,78.076,10534.0
2023-12-11 12:05:00,83.82,83.89,83.82,83.89,340141.0,78.0667,78.1319,78.0667,78.1319,340141.0
2023-12-11 12:10:00,83.89,83.98,83.89,83.95,12719.0,78.1319,78.2157,78.1319,78.1878,12719.0
2023-12-11 12:15:00,83.96,83.98,83.94,83.95,16032.0,78.1971,78.2157,78.1785,78.1878,16032.0
2023-12-11 12:20:00,83.95,83.98,83.93,83.97,14770.0,78.1878,78.2157,78.1691,78.2064,14770.0
2023-12-11 12:25:00,83.99,84.02,83.97,84.0,11060.0,78.225,78.253,78.2064,78.2343,11060.0
2023-12-11 12:30:00,84.0,84.02,83.97,83.99,13508.0,78.2343,78.253,78.2064,78.225,13508.0
2023-12-11 12:35:00,84.0,84.0,83.94,83.96,9522.0,78.2343,78.2343,78.1785,78.1971,9522.0
2023-12-11 12:40:00,83.96,83.97,83.92,83.93,14499.0,78.1971,78.2064,78.1598,78.1691,14499.0
2023-12-11 12:45:00,83.93,83.94,83.84,83.84,11492.0,78.1691,78.1785,78.0853,78.0853,11492.0
2023-12-11 12:50:00,83.84,83.85,83.81,83.84,15616.0,78.0853,78.0946,78.0574,78.0853,15616.0
2023-12-11 12:55:00,83.84,83.86,83.83,83.84,60425.0,78.0853,78.1039,78.076,78.0853,60425.0
2023-12-11 13:00:00,83.84,83.86,83.76,83.83,35167.0,78.0853,78.1039,78.0108,78.076,35167.0
2023-12-11 13:05:00,83.83,83.83,83.76,83.76,14239.0,78.076,78.076,78.0108,78.0108,14239.0
2023-12-11 13:10:00,83.75,83.82,83.75,83.81,21481.0,78.0015,78.0667,78.0015,78.0574,21481.0
2023-12-11 13:15:00,83.81,83.86,83.81,83.81,16902.0,78.0574,78.1039,78.0574,78.0574,16902.0
2023-12-11 13:20:00,83.81,83.89,83.8,83.86,17612.0,78.0574,78.1319,78.0481,78.1039,17612.0
2023-12-11 13:25:00,83.86,83.91,83.85,83.9,10241.0,78.1039,78.1505,78.0946,78.1412,10241.0
2023-12-11 13:30:00,83.91,83.94,83.88,83.94,13380.0,78.1505,78.1785,78.1226,78.1785,13380.0
2023-12-11 13:35:00,83.94,83.99,83.94,83.98,12771.0,78.1785,78.225,78.1785,78.2157,12771.0
2023-12-11 13:40:00,83.98,83.99,83.95,83.95,13702.0,78.2157,78.225,78.1878,78.1878,13702.0
2023-12-11 13:45:00,83.94,83.94,83.87,83.91,11359.0,78.1785,78.1785,78.1133,78.1505,11359.0
2023-12-11 13:50:00,83.92,83.93,83.88,83.88,19242.0,78.1598,78.1691,78.1226,78.1226,19242.0
2023-12-11 13:55:00,83.89,83.89,83.79,83.83,34835.0,78.1319,78.1319,78.0387,78.076,34835.0
2023-12-11 14:00:00,83.85,83.86,83.81,83.81,14527.0,78.0946,78.1039,78.0574,78.0574,14527.0
2023-12-11 14:05:00,83.81,83.84,83.8,83.84,17829.0,78.0574,78.0853,78.0481,78.0853,17829.0
2023-12-11 14:10:00,83.84,83.91,83.82,83.88,15913.0,78.0853,78.1505,78.0667,78.1226,15913.0
2023-12-11 14:15:00,83.88,83.9,83.85,83.86,21721.0,78.1226,78.1412,78.0946,78.1039,21721.0
2023-12-11 14:20:00,83.86,83.87,83.83,83.86,12613.0,78.1039,78.1133,78.076,78.1039,12613.0
2023-12-11 14:25:00,83.86,83.89,83.86,83.87,6243.0,78.1039,78.1319,78.1039,78.1133,6243.0
2023-12-11 14:30:00,83.88,83.91,83.83,83.89,26567.0,78.1226,78.1505,78.076,78.1319,26567.0
2023-12-11 14:35:00,83.88,83.88,83.8,83.83,50231.0,78.1226,78.1226,78.0481,78.076,50231.0
2023-12-11 14:40:00,83.84,83.87,83.83,83.84,21610.0,78.0853,78.1133,78.076,78.0853,21610.0
2023-12-11 14:45:00,83.84,83.87,83.83,83.87,12712.0,78.0853,78.1133,78.076,78.1133,12712.0
2023-12-11 14:50:00,83.88,83.9,83.82,83.86,13245.0,78.1226,78.1412,78.0667,78.1039,13245.0
2023-12-11 14:55:00,83.85,83.91,83.84,83.9,11297.0,78.0946,78.1505,78.0853,78.1412,11297.0
2023-12-11 15:00:00,83.91,83.91,83.84,83.87,13248.0,78.1505,78.1505,78.0853,78.1133,13248.0
2023-12-11 15:05:00,83.87,83.9,83.84,83.9,19378.0,78.1133,78.1412,78.0853,78.1412,19378.0
2023-12-11 15:10:00,83.89,83.9,83.81,83.84,24006.0,78.1319,78.1412,78.0574,78.0853,24006.0
2023-12-11 15:15:00,83.83,83.91,83.83,83.88,20835.0,78.076,78.1505,78.076,78.1226,20835.0
2023-12-11 15:20:00,83.87,83.88,83.81,83.84,32555.0,78.1133,78.1226,78.0574,78.0853,32555.0
2023-12-11 15:25:00,83.84,83.85,83.8,83.84,45310.0,78.0853,78.0946,78.0481,78.0853,45310.0
2023-12-11 15:30:00,83.84,83.84,83.75,83.77,32637.0,78.0853,78.0853,78.0015,78.0201,32637.0
2023-12-11 15:35:00,83.77,83.83,83.76,83.82,50169.0,78.0201,78.076,78.0108,78.0667,50169.0
2023-12-11 15:40:00,83.83,83.84,83.77,83.79,96101.0,78.076,78.0853,78.0201,78.0387,96101.0
2023-12-11 15:45:00,83.79,83.79,83.73,83.79,54328.0,78.0387,78.0387,77.9829,78.0387,54328.0
2023-12-11 15:50:00,83.79,83.86,83.77,83.84,63049.0,78.0387,78.1039,78.0201,78.0853,63049.0
2023-12-11 15:55:00,83.85,83.89,83.84,83.89,184233.0,78.0946,78.1319,78.0853,78.1319,184233.0
2023-12-12 09:30:00,83.86,83.91,83.38,83.5,196097.0,78.1039,78.1505,77.6569,77.7687,196097.0
2023-12-12 09:35:00,83.51,83.54,83.38,83.41,36943.0,77.778,77.8059,77.6569,77.6848,36943.0
2023-12-12 09:40:00,83.45,83.74,83.44,83.6,52738.0,77.7221,77.9922,77.7128,77.8618,52738.0
2023-12-12 09:45:00,83.61,83.78,83.59,83.7,24265.0,77.8711,78.0294,77.8525,77.9549,24265.0
2023-12-12 09:50:00,83.7,83.79,83.67,83.69,27019.0,77.9549,78.0387,77.927,77.9456,27019.0
2023-12-12 09:55:00,83.69,83.7,83.56,83.56,31003.0,77.9456,77.9549,77.8245,77.8245,31003.0
2023-12-12 10:00:00,83.56,83.6,83.48,83.56,29915.0,77.8245,77.8618,77.75,77.8245,29915.0
2023-12-12 10:05:00,83.56,83.6,83.53,83.59,56505.0,77.8245,77.8618,77.7966,77.8525,56505.0
2023-12-12 10:10:00,83.59,83.6,83.46,83.58,30442.0,77.8525,77.8618,77.7314,77.8432,30442.0
2023-12-12 10:15:00,83.58,83.63,83.5,83.58,38415.0,77.8432,77.8897,77.7687,77.8432,38415.0
2023-12-12 10:20:00,83.59,83.6,83.55,83.59,16055.0,77.8525,77.8618,77.8152,77.8525,16055.0
2023-12-12 10:25:00,83.59,83.71,83.58,83.68,21202.0,77.8525,77.9642,77.8432,77.9363,21202.0
2023-12-12 10:30:00,83.68,83.8,83.67,83.76,34658.0,77.9363,78.0481,77.927,78.0108,34658.0
2023-12-12 10:35:00,83.76,83.87,83.74,83.86,28436.0,78.0108,78.1133,77.9922,78.1039,28436.0
2023-12-12 10:40:00,83.87,83.94,83.85,83.94,82329.0,78.1133,78.1785,78.0946,78.1785,82329.0
2023-12-12 10:45:00,83.93,83.95,83.88,83.91,92731.0,78.1691,78.1878,78.1226,78.1505,92731.0
2023-12-12 10:50:00,83.91,83.91,83.77,83.81,70601.0,78.1505,78.1505,78.0201,78.0574,70601.0
2023-12-12 10:55:00,83.8,83.86,83.78,83.84,24274.0,78.0481,78.1039,78.0294,78.0853,24274.0
2023-12-12 11:00:00,83.84,83.86,83.79,83.8,24243.0,78.0853,78.1039,78.0387,78.0481,24243.0
2023-12-12 11:05:00,83.8,83.83,83.71,83.82,45563.0,78.0481,78.076,77.9642,78.0667,45563.0
2023-12-12 11:10:00,83.83,83.89,83.83,83.86,33274.0,78.076,78.1319,78.076,78.1039,33274.0
2023-12-12 11:15:00,83.87,83.88,83.83,83.84,30846.0,78.1133,78.1226,78.076,78.0853,30846.0
2023-12-12 11:20:00,83.84,83.91,83.84,83.9,26404.0,78.0853,78.1505,78.0853,78.1412,26404.0
2023-12-12 11:25:00,83.89,83.9,83.8,83.83,84435.0,78.1319,78.1412,78.0481,78.076,84435.0
2023-12-12 11:30:00,83.83,83.83,83.74,83.77,43038.0,78.076,78.076,77.9922,78.0201,43038.0
2023-12-12 11:35:00,83.76,83.81,83.76,83.8,64478.0,78.0108,78.0574,78.0108,78.0481,64478.0
2023-12-12 11:40:00,83.79,83.8,83.7,83.73,49188.0,78.0387,78.0481,77.9549,77.9829,49188.0
2023-12-12 11:45:00,83.72,83.73,83.65,83.67,33446.0,77.9736,77.9829,77.9084,77.927,33446.0
2023-12-12 11:50:00,83.67,83.7,83.65,83.66,34020.0,77.927,77.9549,77.9084,77.9177,34020.0
2023-12-12 11:55:00,83.66,83.71,83.63,83.69,23627.0,77.9177,77.9642,77.8897,77.9456,23627.0
2023-12-12 12:00:00,83.69,83.7,83.6,83.61,26417.0,77.9456,77.9549,77.8618,77.8711,26417.0
2023-12-12 12:05:00,83.6,83.65,83.59,83.63,36736.0,77.8618,77.9084,77.8525,77.8897,36736.0
2023-12-12 12:10:00,83.63,83.75,83.62,83.75,45559.0,77.8897,78.0015,77.8804,78.0015,45559.0
2023-12-12 12:15:00,83.77,83.83,83.76,83.81,23538.0,78.0201,78.076,78.0108,78.0574,23538.0
2023-12-12 12:20:00,83.8,83.82,83.77,83.82,14438.0,78.0481,78.0667,78.0201,78.0667,14438.0
2023-12-12 12:25:00,83.84,83.86,83.8,83.83,12570.0,78.0853,78.1039,78.0481,78.076,12570.0
2023-12-12 12:30:00,83.84,83.91,83.83,83.89,11366.0,78.0853,78.1505,78.076,78.1319,11366.0
2023-12-12 12:35:00,83.89,83.89,83.83,83.84,15282.0,78.1319,78.1319,78.076,78.0853,15282.0
2023-12-12 12:40:00,83.83,83.89,83.83,83.88,13150.0,78.076,78.1319,78.076,78.1226,13150.0
2023-12-12 12:45:00,83.88,83.91,83.88,83.89,17527.0,78.1226,78.1505,78.1226,78.1319,17527.0
2023-12-12 12:50:00,83.89,83.91,83.86,83.88,26533.0,78.1319,78.1505,78.1039,78.1226,26533.0
2023-12-12 12:55:00,83.87,83.88,83.83,83.87,14639.0,78.1133,78.1226,78.076,78.1133,14639.0
2023-12-12 13:00:00,83.84,83.98,83.82,83.98,30393.0,78.0853,78.2157,78.0667,78.2157,30393.0
2023-12-12 13:05:00,83.98,83.99,83.93,83.99,16988.0,78.2157,78.225,78.1691,78.225,16988.0
2023-12-12 13:10:00,83.99,84.0,83.92,83.95,13903.0,78.225,78.2343,78.1598,78.1878,13903.0
2023-12-12 13:15:00,83.95,84.0,83.94,83.95,7354.0,78.1878,78.2343,78.1785,78.1878,7354.0
2023-12-12 13:20:00,83.96,83.98,83.93,83.95,12768.0,78.1971,78.2157,78.1691,78.1878,12768.0
2023-12-12 13:25:00,83.96,83.96,83.91,83.91,14521.0,78.1971,78.1971,78.1505,78.1505,14521.0
2023-12-12 13:30:00,83.92,84.0,83.91,83.99,9825.0,78.1598,78.2343,78.1505,78.225,9825.0
2023-12-12 13:35:00,84.0,84.01,83.96,83.99,34623.0,78.2343,78.2436,78.1971,78.225,34623.0
2023-12-12 13:40:00,84.02,84.02,83.98,84.02,11929.0,78.253,78.253,78.2157,78.253,11929.0
2023-12-12 13:45:00,84.01,84.04,83.98,83.98,22893.0,78.2436,78.2716,78.2157,78.2157,22893.0
2023-12-12 13:50:00,83.98,84.0,83.95,84.0,25510.0,78.2157,78.2343,78.1878,78.2343,25510.0
2023-12-12 13:55:00,83.99,84.04,83.96,84.03,20141.0,78.225,78.2716,78.1971,78.2623,20141.0
2023-12-12 14:00:00,84.03,84.03,83.95,83.98,16396.0,78.2623,78.2623,78.1878,78.2157,16396.0
2023-12-12 14:05:00,83.97,84.0,83.93,83.93,17438.0,78.2064,78.2343,78.1691,78.1691,17438.0
2023-12-12 14:10:00,83.93,84.0,83.92,83.98,21469.0,78.1691,78.2343,78.1598,78.2157,21469.0
2023-12-12 14:15:00,83.97,84.0,83.96,83.98,9314.0,78.2064,78.2343,78.1971,78.2157,9314.0
2023-12-12 14:20:00,83.99,84.03,83.97,84.02,15958.0,78.225,78.2623,78.2064,78.253,15958.0
2023-12-12 14:25:00,84.03,84.04,83.98,83.98,14068.0,78.2623,78.2716,78.2157,78.2157,14068.0
2023-12-12 14:30:00,83.98,84.04,83.97,84.01,25374.0,78.2157,78.2716,78.2064,78.2436,25374.0
2023-12-12 14:35:00,84.01,84.07,84.0,84.06,13838.0,78.2436,78.2995,78.2343,78.2902,13838.0
2023-12-12 14:40:00,84.07,84.11,84.04,84.05,22727.0,78.2995,78.3368,78.2716,78.2809,22727.0
2023-12-12 14:45:00,84.06,84.09,84.04,84.05,20327.0,78.2902,78.3182,78.2716,78.2809,20327.0
2023-12-12 14:50:00,84.06,84.06,83.99,84.0,11866.0,78.2902,78.2902,78.225,78.2343,11866.0
2023-12-12 14:55:00,84.0,84.04,83.99,84.02,13716.0,78.2343,78.2716,78.225,78.253,13716.0
2023-12-12 15:00:00,84.03,84.09,84.02,84.09,21890.0,78.2623,78.3182,78.253,78.3182,21890.0
2023-12-12 15:05:00,84.09,84.11,83.99,84.03,21888.0,78.3182,78.3368,78.225,78.2623,21888.0
2023-12-12 15:10:00,84.03,84.05,83.99,84.0,16296.0,78.2623,78.2809,78.225,78.2343,16296.0
2023-12-12 15:15:00,84.0,84.04,84.0,84.02,41316.0,78.2343,78.2716,78.2343,78.253,41316.0
2023-12-12 15:20:00,84.02,84.03,83.99,84.02,38034.0,78.253,78.2623,78.225,78.253,38034.0
2023-12-12 15:25:00,84.02,84.12,84.01,84.11,31125.0,78.253,78.3461,78.2436,78.3368,31125.0
2023-12-12 15:30:00,84.12,84.13,84.06,84.08,19129.0,78.3461,78.3554,78.2902,78.3088,19129.0
2023-12-12 15:35:00,84.08,84.08,83.99,84.0,20366.0,78.3088,78.3088,78.225,78.2343,20366.0
2023-12-12 15:40:00,83.99,84.0,83.93,83.95,18670.0,78.225,78.2343,78.1691,78.1878,18670.0
2023-12-12 15:45:00,83.97,83.97,83.88,83.88,32884.0,78.2064,78.2064,78.1226,78.1226,32884.0
2023-12-12 15:50:00,83.87,83.93,83.81,83.85,109171.0,78.1133,78.1691,78.0574,78.0946,109171.0
2023-12-12 15:55:00,83.85,83.88,83.8,83.85,201392.0,78.0946,78.1226,78.0481,78.0946,201392.0
2023-12-13 09:30:00,83.94,84.06,83.71,84.06,124261.0,78.1785,78.2902,77.9642,78.2902,124261.0
2023-12-13 09:35:00,84.06,84.06,83.77,83.99,58182.0,78.2902,78.2902,78.0201,78.225,58182.0
2023-12-13 09:40:00,83.99,84.02,83.79,83.79,29182.0,78.225,78.253,78.0387,78.0387,29182.0
2023-12-13 09:45:00,83.83,83.9,83.7,83.87,31270.0,78.076,78.1412,77.9549,78.1133,31270.0
2023-12-13 09:50:00,83.89,83.89,83.75,83.76,18280.0,78.1319,78.1319,78.0015,78.0108,18280.0
2023-12-13 09:55:00,83.77,83.79,83.71,83.79,29273.0,78.0201,78.0387,77.9642,78.0387,29273.0
2023-12-13 10:00:00,83.8,83.95,83.8,83.92,33659.0,78.0481,78.1878,78.0481,78.1598,33659.0
2023-12-13 10:05:00,83.91,83.96,83.87,83.96,27687.0,78.1505,78.1971,78.1133,78.1971,27687.0
2023-12-13 10:10:00,83.96,84.02,83.9,84.02,34290.0,78.1971,78.253,78.1412,78.253,34290.0
2023-12-13 10:15:00,84.02,84.13,84.01,84.13,20101.0,78.253,78.3554,78.2436,78.3554,20101.0
2023-12-13 10:20:00,84.14,84.16,84.09,84.16,26247.0,78.3647,78.3834,78.3182,78.3834,26247.0
2023-12-13 10:25:00,84.17,84.25,84.17,84.21,22936.0,78.3927,78.4672,78.3927,78.4299,22936.0
2023-12-13 10:30:00,84.2,84.23,84.16,84.18,22517.0,78.4206,78.4485,78.3834,78.402,22517.0
2023-12-13 10:35:00,84.18,84.23,84.16,84.2,19742.0,78.402,78.4485,78.3834,78.4206,19742.0
2023-12-13 10:40:00,84.21,84.32,84.21,84.32,35361.0,78.4299,78.5324,78.4299,78.5324,35361.0
2023-12-13 10:45:00,84.32,84.45,84.32,84.45,26804.0,78.5324,78.6534,78.5324,78.6534,26804.0
2023-12-13 10:50:00,84.44,84.47,84.42,84.45,26413.0,78.6441,78.6721,78.6255,78.6534,26413.0
2023-12-13 10:55:00,84.45,84.45,84.36,84.4,37334.0,78.6534,78.6534,78.5696,78.6069,37334.0
2023-12-13 11:00:00,84.39,84.5,84.35,84.49,21656.0,78.5976,78.7,78.5603,78.6907,21656.0
2023-12-13 11:05:00,84.48,84.62,84.47,84.62,25970.0,78.6814,78.8118,78.6721,78.8118,25970.0
2023-12-13 11:10:00,84.63,84.66,84.62,84.66,13503.0,78.8211,78.849,78.8118,78.849,13503.0
2023-12-13 11:15:00,84.67,84.67,84.55,84.56,19397.0,78.8583,78.8583,78.7466,78.7559,19397.0
2023-12-13 11:20:00,84.56,84.59,84.53,84.58,11842.0,78.7559,78.7838,78.728,78.7745,11842.0
2023-12-13 11:25:00,84.57,84.58,84.49,84.5,17011.0,78.7652,78.7745,78.6907,78.7,17011.0
2023-12-13 11:30:00,84.5,84.55,84.49,84.51,12235.0,78.7,78.7466,78.6907,78.7093,12235.0
2023-12-13 11:35:00,84.51,84.57,84.44,84.45,34548.0,78.7093,78.7652,78.6441,78.6534,34548.0
2023-12-13 11:40:00,84.45,84.45,84.35,84.36,16670.0,78.6534,78.6534,78.5603,78.5696,16670.0
2023-12-13 11:45:00,84.36,84.46,84.36,84.45,37864.0,78.5696,78.6628,78.5696,78.6534,37864.0
2023-12-13 11:50:00,84.46,84.51,84.45,84.47,13195.0,78.6628,78.7093,78.6534,78.6721,13195.0
2023-12-13 11:55:00,84.46,84.46,84.43,84.44,13417.0,78.6628,78.6628,78.6348,78.6441,13417.0
2023-12-13 12:00:00,84.44,84.45,84.4,84.43,15035.0,78.6441,78.6534,78.6069,78.6348,15035.0
2023-12-13 12:05:00,84.42,84.42,84.32,84.33,19622.0,78.6255,78.6255,78.5324,78.5417,19622.0
2023-12-13 12:10:00,84.33,84.44,84.31,84.42,30229.0,78.5417,78.6441,78.5231,78.6255,30229.0
2023-12-13 12:15:00,84.42,84.43,84.35,84.35,9508.0,78.6255,78.6348,78.5603,78.5603,9508.0
2023-12-13 12:20:00,84.34,84.38,84.33,84.35,50294.0,78.551,78.5883,78.5417,78.5603,50294.0
2023-12-13 12:25:00,84.36,84.38,84.35,84.37,18234.0,78.5696,78.5883,78.5603,78.5789,18234.0
2023-12-13 12:30:00,84.37,84.37,84.31,84.35,22191.0,78.5789,78.5789,78.5231,78.5603,22191.0
2023-12-13 12:35:00,84.35,84.35,84.27,84.29,28388.0,78.5603,78.5603,78.4858,78.5044,28388.0
2023-12-13 12:40:00,84.29,84.31,84.23,84.25,26898.0,78.5044,78.5231,78.4485,78.4672,26898.0
2023-12-13 12:45:00,84.25,84.33,84.25,84.33,22254.0,78.4672,78.5417,78.4672,78.5417,22254.0
2023-12-13 12:50:00,84.34,84.4,84.33,84.4,10138.0,78.551,78.6069,78.5417,78.6069,10138.0
2023-12-13 12:55:00,84.39,84.39,84.26,84.3,8589.0,78.5976,78.5976,78.4765,78.5137,8589.0
2023-12-13 13:00:00,84.3,84.3,84.23,84.23,9346.0,78.5137,78.5137,78.4485,78.4485,9346.0
2023-12-13 13:05:00,84.24,84.24,84.17,84.18,24587.0,78.4579,78.4579,78.3927,78.402,24587.0
2023-12-13 13:10:00,84.18,84.2,84.14,84.2,11622.0,78.402,78.4206,78.3647,78.4206,11622.0
2023-12-13 13:15:00,84.21,84.22,84.13,84.14,16026.0,78.4299,78.4392,78.3554,78.3647,16026.0
2023-12-13 13:20:00,84.15,84.15,84.09,84.09,9800.0,78.374,78.374,78.3182,78.3182,9800.0
2023-12-13 13:25:00,84.09,84.11,84.05,84.08,8008.0,78.3182,78.3368,78.2809,78.3088,8008.0
2023-12-13 13:30:00,84.09,84.11,84.07,84.1,11900.0,78.3182,78.3368,78.2995,78.3275,11900.0
2023-12-13 13:35:00,84.11,84.12,84.07,84.07,18456.0,78.3368,78.3461,78.2995,78.2995,18456.0
2023-12-13 13:40:00,84.08,84.1,84.05,84.09,29022.0,78.3088,78.3275,78.2809,78.3182,29022.0
2023-12-13 13:45:00,84.09,84.12,84.06,84.12,28849.0,78.3182,78.3461,78.2902,78.3461,28849.0
2023-12-13 13:50:00,84.11,84.19,84.08,84.08,66494.0,78.3368,78.4113,78.3088,78.3088,66494.0
2023-12-13 13:55:00,84.09,84.11,84.07,84.09,17805.0,78.3182,78.3368,78.2995,78.3182,17805.0
2023-12-13 14:00:00,84.11,84.96,84.1,84.94,292348.0,78.3368,79.1284,78.3275,79.1098,292348.0
2023-12-13 14:05:00,84.93,85.21,84.91,85.21,168787.0,79.1005,79.3613,79.0819,79.3613,168787.0
2023-12-13 14:10:00,85.21,85.26,85.07,85.13,119714.0,79.3613,79.4078,79.2309,79.2868,119714.0
2023-12-13 14:15:00,85.12,85.34,85.09,85.33,61673.0,79.2775,79.4824,79.2495,79.473,61673.0
2023-12-13 14:20:00,85.32,85.47,85.28,85.46,65810.0,79.4637,79.6034,79.4265,79.5941,65810.0
2023-12-13 14:25:00,85.46,85.52,85.32,85.51,85666.0,79.5941,79.65,79.4637,79.6407,85666.0
2023-12-13 14:30:00,85.51,85.64,85.39,85.62,86052.0,79.6407,79.7618,79.5289,79.7431,86052.0
2023-12-13 14:35:00,85.62,85.91,85.61,85.89,96922.0,79.7431,80.0132,79.7338,79.9946,96922.0
2023-12-13 14:40:00,85.89,86.22,85.87,86.22,124380.0,79.9946,80.302,79.976,80.302,124380.0
2023-12-13 14:45:00,86.23,86.5,86.22,86.43,105209.0,80.3113,80.5627,80.302,80.4975,105209.0
2023-12-13 14:50:00,86.43,86.67,86.37,86.56,84563.0,80.4975,80.7211,80.4417,80.6186,84563.0
2023-12-13 14:55:00,86.55,86.82,86.55,86.75,92196.0,80.6093,80.8608,80.6093,80.7956,92196.0
2023-12-13 15:00:00,86.76,87.2,86.76,87.19,109469.0,80.8049,81.2147,80.8049,81.2054,109469.0
2023-12-13 15:05:00,87.21,87.33,87.12,87.15,155219.0,81.224,81.3358,81.1402,81.1681,155219.0
2023-12-13 15:10:00,87.15,87.15,86.91,87.09,181799.0,81.1681,81.1681,80.9446,81.1122,181799.0
2023-12-13 15:15:00,87.09,87.22,87.0,87.05,166137.0,81.1122,81.2333,81.0284,81.075,166137.0
2023-12-13 15:20:00,87.04,87.12,86.94,86.95,80771.0,81.0657,81.1402,80.9725,80.9818,80771.0
2023-12-13 15:25:00,86.95,86.96,86.77,86.92,76538.0,80.9818,80.9912,80.8142,80.9539,76538.0
2023-12-13 15:30:00,86.92,87.04,86.89,86.95,253766.0,80.9539,81.0657,80.926,80.9818,253766.0
2023-12-13 15:35:00,86.96,87.2,86.96,87.19,86800.0,80.9912,81.2147,80.9912,81.2054,86800.0
2023-12-13 15:40:00,87.2,87.21,87.1,87.14,72912.0,81.2147,81.224,81.1216,81.1588,72912.0
2023-12-13 15:45:00,87.16,87.18,87.04,87.04,142573.0,81.1774,81.1961,81.0657,81.0657,142573.0
2023-12-13 15:50:00,87.04,87.1,86.91,86.99,345036.0,81.0657,81.1216,80.9446,81.0191,345036.0
2023-12-13 15:55:00,86.99,87.03,86.96,87.01,435778.0,81.0191,81.0564,80.9912,81.0377,435778.0
2023-12-14 09:30:00,88.65,89.48,88.64,89.44,222219.0,82.5652,83.3382,82.5558,83.3009,222219.0
2023-12-14 09:35:00,89.45,89.5,89.11,89.24,131064.0,83.3103,83.3568,82.9936,83.1147,131064.0
2023-12-14 09:40:00,89.25,89.56,89.25,89.56,110068.0,83.124,83.4127,83.124,83.4127,110068.0
2023-12-14 09:45:00,89.57,89.71,89.37,89.39,168539.0,83.422,83.5524,83.2357,83.2544,168539.0
2023-12-14 09:50:00,89.39,89.43,89.22,89.23,68511.0,83.2544,83.2916,83.096,83.1054,68511.0
2023-12-14 09:55:00,89.24,89.51,89.21,89.51,51746.0,83.1147,83.3661,83.0867,83.3661,51746.0
2023-12-14 10:00:00,89.5,89.76,89.5,89.75,89932.0,83.3568,83.599,83.3568,83.5897,89932.0
2023-12-14 10:05:00,89.73,89.73,89.48,89.48,44770.0,83.571,83.571,83.3382,83.3382,44770.0
2023-12-14 10:10:00,89.49,89.54,89.11,89.14,91604.0,83.3475,83.3941,82.9936,83.0215,91604.0
2023-12-14 10:15:00,89.12,89.21,88.97,89.02,94824.0,83.0029,83.0867,82.8632,82.9098,94824.0
2023-12-14 10:20:00,89.03,89.26,88.99,89.26,77394.0,82.9191,83.1333,82.8818,83.1333,77394.0
2023-12-14 10:25:00,89.26,89.48,89.22,89.42,52168.0,83.1333,83.3382,83.096,83.2823,52168.0
2023-12-14 10:30:00,89.41,89.49,89.32,89.46,79774.0,83.273,83.3475,83.1892,83.3196,79774.0
2023-12-14 10:35:00,89.47,89.48,89.25,89.34,78829.0,83.3289,83.3382,83.124,83.2078,78829.0
2023-12-14 10:40:00,89.34,89.36,89.18,89.19,114964.0,83.2078,83.2264,83.0588,83.0681,114964.0
2023-12-14 10:45:00,89.19,89.27,89.15,89.23,121172.0,83.0681,83.1426,83.0308,83.1054,121172.0
2023-12-14 10:50:00,89.23,89.45,89.21,89.4,60503.0,83.1054,83.3103,83.0867,83.2637,60503.0
2023-12-14 10:55:00,89.41,89.44,89.27,89.39,108956.0,83.273,83.3009,83.1426,83.2544,108956.0
2023-12-14 11:00:00,89.38,89.38,89.22,89.35,63624.0,83.2451,83.2451,83.096,83.2171,63624.0
2023-12-14 11:05:00,89.36,89.47,89.35,89.36,101203.0,83.2264,83.3289,83.2171,83.2264,101203.0
2023-12-14 11:10:00,89.35,89.49,89.27,89.28,34275.0,83.2171,83.3475,83.1426,83.1519,34275.0
2023-12-14 11:15:00,89.27,89.39,89.2,89.34,133455.0,83.1426,83.2544,83.0774,83.2078,133455.0
2023-12-14 11:20:00,89.33,89.41,89.29,89.39,63235.0,83.1985,83.273,83.1612,83.2544,63235.0
2023-12-14 11:25:00,89.4,89.44,89.35,89.37,67040.0,83.2637,83.3009,83.2171,83.2357,67040.0
2023-12-14 11:30:00,89.38,89.48,89.35,89.42,26926.0,83.2451,83.3382,83.2171,83.2823,26926.0
2023-12-14 11:35:00,89.43,89.5,89.42,89.5,71989.0,83.2916,83.3568,83.2823,83.3568,71989.0
2023-12-14 11:40:00,89.49,89.8,89.48,89.79,233291.0,83.3475,83.6362,83.3382,83.6269,233291.0
2023-12-14 11:45:00,89.79,89.86,89.7,89.74,47016.0,83.6269,83.6921,83.5431,83.5803,47016.0
2023-12-14 11:50:00,89.74,89.77,89.64,89.68,39396.0,83.5803,83.6083,83.4872,83.5245,39396.0
2023-12-14 11:55:00,89.68,89.76,89.65,89.75,22114.0,83.5245,83.599,83.4965,83.5897,22114.0
2023-12-14 12:00:00,89.75,89.85,89.74,89.82,74228.0,83.5897,83.6828,83.5803,83.6549,74228.0
2023-12-14 12:05:00,89.81,89.98,89.81,89.98,37001.0,83.6455,83.8039,83.6455,83.8039,37001.0
2023-12-14 12:10:00,89.98,90.09,89.94,90.0,64889.0,83.8039,83.9063,83.7666,83.8225,64889.0
2023-12-14 12:15:00,90.0,90.04,89.86,89.92,50327.0,83.8225,83.8598,83.6921,83.748,50327.0
2023-12-14 12:20:00,89.92,89.95,89.79,89.81,27066.0,83.748,83.7759,83.6269,83.6455,27066.0
2023-12-14 12:25:00,89.81,89.89,89.77,89.77,106361.0,83.6455,83.7201,83.6083,83.6083,106361.0
2023-12-14 12:30:00,89.76,89.87,89.73,89.87,59734.0,83.599,83.7014,83.571,83.7014,59734.0
2023-12-14 12:35:00,89.87,89.9,89.78,89.89,35474.0,83.7014,83.7294,83.6176,83.7201,35474.0
2023-12-14 12:40:00,89.89,89.97,89.88,89.89,64055.0,83.7201,83.7946,83.7107,83.7201,64055.0
2023-12-14 12:45:00,89.9,89.9,89.73,89.78,38690.0,83.7294,83.7294,83.571,83.6176,38690.0
2023-12-14 12:50:00,89.78,89.84,89.69,89.73,32411.0,83.6176,83.6735,83.5338,83.571,32411.0
2023-12-14 12:55:00,89.72,89.72,89.52,89.53,44409.0,83.5617,83.5617,83.3754,83.3848,44409.0
2023-12-14 13:00:00,89.53,89.53,89.39,89.45,33967.0,83.3848,83.3848,83.2544,83.3103,33967.0
2023-12-14 13:05:00,89.45,89.55,89.44,89.51,24032.0,83.3103,83.4034,83.3009,83.3661,24032.0
2023-12-14 13:10:00,89.52,89.62,89.51,89.6,37909.0,83.3754,83.4686,83.3661,83.45,37909.0
2023-12-14 13:15:00,89.61,89.65,89.55,89.63,24872.0,83.4593,83.4965,83.4034,83.4779,24872.0
2023-12-14 13:20:00,89.64,89.75,89.63,89.68,41746.0,83.4872,83.5897,83.4779,83.5245,41746.0
2023-12-14 13:25:00,89.68,89.68,89.46,89.46,32646.0,83.5245,83.5245,83.3196,83.3196,32646.0
2023-12-14 13:30:00,89.46,89.55,89.44,89.53,35172.0,83.3196,83.4034,83.3009,83.3848,35172.0
2023-12-14 13:35:00,89.53,89.55,89.42,89.52,83099.0,83.3848,83.4034,83.2823,83.3754,83099.0
2023-12-14 13:40:00,89.52,89.52,89.41,89.43,26648.0,83.3754,83.3754,83.273,83.2916,26648.0
2023-12-14 13:45:00,89.45,89.48,89.38,89.4,53487.0,83.3103,83.3382,83.2451,83.2637,53487.0
2023-12-14 13:50:00,89.4,89.4,89.08,89.12,84436.0,83.2637,83.2637,82.9656,83.0029,84436.0
2023-12-14 13:55:00,89.12,89.31,89.12,89.3,31820.0,83.0029,83.1799,83.0029,83.1705,31820.0
2023-12-14 14:00:00,89.31,89.49,89.3,89.4,107416.0,83.1799,83.3475,83.1705,83.2637,107416.0
2023-12-14 14:05:00,89.41,89.51,89.41,89.48,28816.0,83.273,83.3661,83.273,83.3382,28816.0
2023-12-14 14:10:00,89.48,89.6,89.42,89.58,37757.0,83.3382,83.45,83.2823,83.4313,37757.0
2023-12-14 14:15:00,89.57,89.67,89.52,89.66,21786.0,83.422,83.5152,83.3754,83.5058,21786.0
2023-12-14 14:20:00,89.65,89.67,89.52,89.57,27574.0,83.4965,83.5152,83.3754,83.422,27574.0
2023-12-14 14:25:00,89.56,89.61,89.52,89.56,92963.0,83.4127,83.4593,83.3754,83.4127,92963.0
2023-12-14 14:30:00,89.56,89.56,89.46,89.53,18508.0,83.4127,83.4127,83.3196,83.3848,18508.0
2023-12-14 14:35:00,89.52,89.56,89.45,89.45,17614.0,83.3754,83.4127,83.3103,83.3103,17614.0
2023-12-14 14:40:00,89.44,89.6,89.42,89.58,70160.0,83.3009,83.45,83.2823,83.4313,70160.0
2023-12-14 14:45:00,89.58,89.6,89.47,89.53,64302.0,83.4313,83.45,83.3289,83.3848,64302.0
2023-12-14 14:50:00,89.52,89.54,89.48,89.52,27881.0,83.3754,83.3941,83.3382,83.3754,27881.0
2023-12-14 14:55:00,89.53,89.6,89.5,89.54,40085.0,83.3848,83.45,83.3568,83.3941,40085.0
2023-12-14 15:00:00,89.54,89.56,89.47,89.47,54768.0,83.3941,83.4127,83.3289,83.3289,54768.0
2023-12-14 15:05:00,89.48,89.54,89.41,89.49,59234.0,83.3382,83.3941,83.273,83.3475,59234.0
2023-12-14 15:10:00,89.49,89.56,89.44,89.5,81145.0,83.3475,83.4127,83.3009,83.3568,81145.0
2023-12-14 15:15:00,89.5,89.55,89.43,89.5,48349.0,83.3568,83.4034,83.2916,83.3568,48349.0
2023-12-14 15:20:00,89.51,89.56,89.5,89.54,29688.0,83.3661,83.4127,83.3568,83.3941,29688.0
2023-12-14 15:25:00,89.54,89.58,89.46,89.48,112256.0,83.3941,83.4313,83.3196,83.3382,112256.0
2023-12-14 15:30:00,89.48,89.53,89.38,89.38,63414.0,83.3382,83.3848,83.2451,83.2451,63414.0
2023-12-14 15:35:00,89.38,89.42,89.3,89.33,126862.0,83.2451,83.2823,83.1705,83.1985,126862.0
2023-12-14 15:40:00,89.33,89.39,89.27,89.3,183978.0,83.1985,83.2544,83.1426,83.1705,183978.0
2023-12-14 15:45:00,89.3,89.37,89.21,89.24,123345.0,83.1705,83.2357,83.0867,83.1147,123345.0
2023-12-14 15:50:00,89.23,89.36,89.22,89.36,119026.0,83.1054,83.2264,83.096,83.2264,119026.0
2023-12-14 15:55:00,89.36,89.55,89.34,89.53,409645.0,83.2264,83.4034,83.2078,83.3848,409645.0
2023-12-15 09:30:00,89.19,89.38,88.99,89.07,111452.0,83.0681,83.2451,82.8818,82.9563,111452.0
2023-12-15 09:35:00,89.05,89.11,88.71,88.82,109522.0,82.9377,82.9936,82.621,82.7235,109522.0
2023-12-15 09:40:00,88.79,88.92,88.54,88.54,109775.0,82.6956,82.8166,82.4627,82.4627,109775.0
2023-12-15 09:45:00,88.55,88.95,88.51,88.9,125429.0,82.472,82.8446,82.4348,82.798,125429.0
2023-12-15 09:50:00,88.91,88.94,88.53,88.69,77078.0,82.8073,82.8353,82.4534,82.6024,77078.0
2023-12-15 09:55:00,88.68,88.79,88.58,88.72,49570.0,82.5931,82.6956,82.5,82.6304,49570.0
2023-12-15 10:00:00,88.74,88.88,88.73,88.82,76791.0,82.649,82.7794,82.6397,82.7235,76791.0
2023-12-15 10:05:00,88.82,88.84,88.69,88.69,41547.0,82.7235,82.7421,82.6024,82.6024,41547.0
2023-12-15 10:10:00,88.69,88.71,88.54,88.66,42705.0,82.6024,82.621,82.4627,82.5745,42705.0
2023-12-15 10:15:00,88.66,88.71,88.44,88.46,42952.0,82.5745,82.621,82.3696,82.3882,42952.0
2023-12-15 10:20:00,88.45,88.75,88.44,88.69,61141.0,82.3789,82.6583,82.3696,82.6024,61141.0
2023-12-15 10:25:00,88.68,88.79,88.63,88.64,59048.0,82.5931,82.6956,82.5465,82.5558,59048.0
2023-12-15 10:30:00,88.64,88.77,88.57,88.75,56877.0,82.5558,82.6769,82.4907,82.6583,56877.0
2023-12-15 10:35:00,88.74,88.84,88.67,88.68,61403.0,82.649,82.7421,82.5838,82.5931,61403.0
2023-12-15 10:40:00,88.68,88.75,88.66,88.72,40168.0,82.5931,82.6583,82.5745,82.6304,40168.0
2023-12-15 10:45:00,88.74,88.76,88.63,88.65,58174.0,82.649,82.6676,82.5465,82.5652,58174.0
2023-12-15 10:50:00,88.66,88.69,88.59,88.68,39537.0,82.5745,82.6024,82.5093,82.5931,39537.0
2023-12-15 10:55:00,88.69,88.95,88.66,88.93,54596.0,82.6024,82.8446,82.5745,82.8259,54596.0
2023-12-15 11:00:00,88.94,89.02,88.87,88.93,61342.0,82.8353,82.9098,82.7701,82.8259,61342.0
2023-12-15 11:05:00,88.94,88.97,88.75,88.8,36717.0,82.8353,82.8632,82.6583,82.7049,36717.0
2023-12-15 11:10:00,88.81,88.81,88.65,88.76,63188.0,82.7142,82.7142,82.5652,82.6676,63188.0
2023-12-15 11:15:00,88.76,88.79,88.61,88.62,46971.0,82.6676,82.6956,82.5279,82.5372,46971.0
2023-12-15 11:20:00,88.63,88.63,88.51,88.53,42954.0,82.5465,82.5465,82.4348,82.4534,42954.0
2023-12-15 11:25:00,88.53,88.56,88.44,88.45,47907.0,82.4534,82.4813,82.3696,82.3789,47907.0
2023-12-15 11:30:00,88.45,88.53,88.38,88.52,106846.0,82.3789,82.4534,82.3137,82.4441,106846.0
2023-12-15 11:35:00,88.51,88.58,88.41,88.43,50235.0,82.4348,82.5,82.3416,82.3603,50235.0
2023-12-15 11:40:00,88.42,88.54,88.4,88.52,46532.0,82.351,82.4627,82.3323,82.4441,46532.0
2023-12-15 11:45:00,88.51,88.51,88.42,88.47,61437.0,82.4348,82.4348,82.351,82.3975,61437.0
2023-12-15 11:50:00,88.47,88.52,88.43,88.47,63240.0,82.3975,82.4441,82.3603,82.3975,63240.0
2023-12-15 11:55:00,88.48,88.62,88.47,88.61,34900.0,82.4068,82.5372,82.3975,82.5279,34900.0
2023-12-15 12:00:00,88.66,88.66,88.49,88.51,54668.0,82.5745,82.5745,82.4161,82.4348,54668.0
2023-12-15 12:05:00,88.51,88.54,88.42,88.44,70572.0,82.4348,82.4627,82.351,82.3696,70572.0
2023-12-15 12:10:00,88.44,88.45,88.35,88.35,29653.0,82.3696,82.3789,82.2858,82.2858,29653.0
2023-12-15 12:15:00,88.35,88.44,88.34,88.35,45231.0,82.2858,82.3696,82.2764,82.2858,45231.0
2023-12-15 12:20:00,88.34,88.37,88.31,88.36,57870.0,82.2764,82.3044,82.2485,82.2951,57870.0
2023-12-15 12:25:00,88.37,88.54,88.37,88.52,74541.0,82.3044,82.4627,82.3044,82.4441,74541.0
2023-12-15 12:30:00,88.52,88.55,88.45,88.48,76994.0,82.4441,82.472,82.3789,82.4068,76994.0
2023-12-15 12:35:00,88.48,88.48,88.34,88.41,75141.0,82.4068,82.4068,82.2764,82.3416,75141.0
2023-12-15 12:40:00,88.42,88.44,88.34,88.35,34289.0,82.351,82.3696,82.2764,82.2858,34289.0
2023-12-15 12:45:00,88.35,88.35,88.24,88.28,60156.0,82.2858,82.2858,82.1833,82.2206,60156.0
2023-12-15 12:50:00,88.28,88.29,88.17,88.2,81069.0,82.2206,82.2299,82.1181,82.1461,81069.0
2023-12-15 12:55:00,88.19,88.22,88.08,88.09,55605.0,82.1367,82.1647,82.0343,82.0436,55605.0
2023-12-15 13:00:00,88.08,88.08,87.92,87.98,121218.0,82.0343,82.0343,81.8853,81.9412,121218.0
2023-12-15 13:05:00,87.98,88.01,87.91,87.94,49634.0,81.9412,81.9691,81.876,81.9039,49634.0
2023-12-15 13:10:00,87.95,87.97,87.9,87.93,38210.0,81.9132,81.9318,81.8666,81.8946,38210.0
2023-12-15 13:15:00,87.93,87.97,87.86,87.87,42541.0,81.8946,81.9318,81.8294,81.8387,42541.0
2023-12-15 13:20:00,87.86,87.95,87.86,87.95,38687.0,81.8294,81.9132,81.8294,81.9132,38687.0
2023-12-15 13:25:00,87.94,88.09,87.93,88.09,44085.0,81.9039,82.0436,81.8946,82.0436,44085.0
2023-12-15 13:30:00,88.08,88.13,88.01,88.08,48273.0,82.0343,82.0809,81.9691,82.0343,48273.0
2023-12-15 13:35:00,88.07,88.08,88.02,88.03,52027.0,82.025,82.0343,81.9784,81.9877,52027.0
2023-12-15 13:40:00,88.01,88.01,87.79,87.79,95453.0,81.9691,81.9691,81.7642,81.7642,95453.0
2023-12-15 13:45:00,87.8,87.95,87.75,87.95,67856.0,81.7735,81.9132,81.7269,81.9132,67856.0
2023-12-15 13:50:00,87.96,87.99,87.84,87.86,59676.0,81.9225,81.9505,81.8108,81.8294,59676.0
2023-12-15 13:55:00,87.87,87.91,87.78,87.8,58219.0,81.8387,81.876,81.7549,81.7735,58219.0
2023-12-15 14:00:00,87.78,87.87,87.76,87.84,54685.0,81.7549,81.8387,81.7363,81.8108,54685.0
2023-12-15 14:05:00,87.83,87.83,87.64,87.66,55214.0,81.8014,81.8014,81.6245,81.6431,55214.0
2023-12-15 14:10:00,87.67,87.81,87.64,87.81,76280.0,81.6524,81.7828,81.6245,81.7828,76280.0
2023-12-15 14:15:00,87.84,87.94,87.84,87.94,50519.0,81.8108,81.9039,81.8108,81.9039,50519.0
2023-12-15 14:20:00,87.94,87.94,87.85,87.87,44889.0,81.9039,81.9039,81.8201,81.8387,44889.0
2023-12-15 14:25:00,87.87,87.89,87.81,87.82,45666.0,81.8387,81.8573,81.7828,81.7921,45666.0
2023-12-15 14:30:00,87.83,87.91,87.82,87.88,51302.0,81.8014,81.876,81.7921,81.848,51302.0
2023-12-15 14:35:00,87.87,87.93,87.86,87.88,38221.0,81.8387,81.8946,81.8294,81.848,38221.0
2023-12-15 14:40:00,87.89,87.95,87.87,87.87,44145.0,81.8573,81.9132,81.8387,81.8387,44145.0
2023-12-15 14:45:00,87.87,87.95,87.86,87.9,67578.0,81.8387,81.9132,81.8294,81.8666,67578.0
2023-12-15 14:50:00,87.9,87.95,87.9,87.9,41194.0,81.8666,81.9132,81.8666,81.8666,41194.0
2023-12-15 14:55:00,87.9,87.91,87.79,87.91,110194.0,81.8666,81.876,81.7642,81.876,110194.0
2023-12-15 15:00:00,87.92,88.04,87.91,88.0,53625.0,81.8853,81.997,81.876,81.9598,53625.0
2023-12-15 15:05:00,87.99,87.99,87.92,87.95,74386.0,81.9505,81.9505,81.8853,81.9132,74386.0
2023-12-15 15:10:00,87.95,88.01,87.94,87.94,47781.0,81.9132,81.9691,81.9039,81.9039,47781.0
2023-12-15 15:15:00,87.93,87.98,87.88,87.98,59248.0,81.8946,81.9412,81.848,81.9412,59248.0
2023-12-15 15:20:00,87.98,88.12,87.95,88.09,69255.0,81.9412,82.0715,81.9132,82.0436,69255.0
2023-12-15 15:25:00,88.1,88.23,88.09,88.19,70214.0,82.0529,82.174,82.0436,82.1367,70214.0
2023-12-15 15:30:00,88.21,88.27,88.2,88.22,99974.0,82.1554,82.2112,82.1461,82.1647,99974.0
2023-12-15 15:35:00,88.21,88.21,88.03,88.04,86500.0,82.1554,82.1554,81.9877,81.997,86500.0
2023-12-15 15:40:00,88.05,88.14,88.01,88.06,124537.0,82.0063,82.0902,81.9691,82.0157,124537.0
2023-12-15 15:45:00,88.07,88.24,88.05,88.23,222597.0,82.025,82.1833,82.0063,82.174,222597.0
2023-12-15 15:50:00,88.23,88.53,88.2,88.46,219866.0,82.174,82.4534,82.1461,82.3882,219866.0
2023-12-15 15:55:00,88.47,88.59,88.33,88.33,668715.0,82.3975,82.5093,82.2671,82.2671,668715.0
2023-12-18 09:30:00,88.7,88.75,88.12,88.44,146435.0,82.6117,82.6583,82.0715,82.3696,146435.0
2023-12-18 09:35:00,88.43,88.77,88.43,88.56,95000.0,82.3603,82.6769,82.3603,82.4813,95000.0
2023-12-18 09:40:00,88.56,88.73,88.33,88.49,86839.0,82.4813,82.6397,82.2671,82.4161,86839.0
2023-12-18 09:45:00,88.49,88.66,88.46,88.56,82954.0,82.4161,82.5745,82.3882,82.4813,82954.0
2023-12-18 09:50:00,88.55,88.64,88.47,88.5,54642.0,82.472,82.5558,82.3975,82.4255,54642.0
2023-12-18 09:55:00,88.48,88.49,88.21,88.35,72965.0,82.4068,82.4161,82.1554,82.2858,72965.0
2023-12-18 10:00:00,88.36,88.49,88.34,88.42,87285.0,82.2951,82.4161,82.2764,82.351,87285.0
2023-12-18 10:05:00,88.42,88.47,88.31,88.46,125832.0,82.351,82.3975,82.2485,82.3882,125832.0
2023-12-18 10:10:00,88.46,88.53,88.39,88.4,59073.0,82.3882,82.4534,82.323,82.3323,59073.0
2023-12-18 10:15:00,88.41,88.42,88.28,88.38,55353.0,82.3416,82.351,82.2206,82.3137,55353.0
2023-12-18 10:20:00,88.38,88.49,88.33,88.39,66410.0,82.3137,82.4161,82.2671,82.323,66410.0
2023-12-18 10:25:00,88.4,88.51,88.3,88.46,79935.0,82.3323,82.4348,82.2392,82.3882,79935.0
2023-12-18 10:30:00,88.46,88.56,88.43,88.45,88054.0,82.3882,82.4813,82.3603,82.3789,88054.0
2023-12-18 10:35:00,88.45,88.48,88.36,88.45,84419.0,82.3789,82.4068,82.2951,82.3789,84419.0
2023-12-18 10:40:00,88.45,88.45,88.34,88.35,124208.0,82.3789,82.3789,82.2764,82.2858,124208.0
2023-12-18 10:45:00,88.35,88.41,88.34,88.4,56725.0,82.2858,82.3416,82.2764,82.3323,56725.0
2023-12-18 10:50:00,88.4,88.4,88.19,88.2,49566.0,82.3323,82.3323,82.1367,82.1461,49566.0
2023-12-18 10:55:00,88.2,88.3,88.19,88.28,32989.0,82.1461,82.2392,82.1367,82.2206,32989.0
2023-12-18 11:00:00,88.27,88.27,88.06,88.11,49565.0,82.2112,82.2112,82.0157,82.0622,49565.0
2023-12-18 11:05:00,88.11,88.14,88.04,88.09,42416.0,82.0622,82.0902,81.997,82.0436,42416.0
2023-12-18 11:10:00,88.08,88.3,88.08,88.17,60944.0,82.0343,82.2392,82.0343,82.1181,60944.0
2023-12-18 11:15:00,88.17,88.22,88.07,88.2,53349.0,82.1181,82.1647,82.025,82.1461,53349.0
2023-12-18 11:20:00,88.2,88.2,88.0,88.0,58599.0,82.1461,82.1461,81.9598,81.9598,58599.0
2023-12-18 11:25:00,88.01,88.17,87.99,88.15,34224.0,81.9691,82.1181,81.9505,82.0995,34224.0
2023-12-18 11:30:00,88.14,88.14,88.02,88.05,53895.0,82.0902,82.0902,81.9784,82.0063,53895.0
2023-12-18 11:35:00,88.05,88.08,88.02,88.05,40595.0,82.0063,82.0343,81.9784,82.0063,40595.0
2023-12-18 11:40:00,88.04,88.17,88.04,88.16,52256.0,81.997,82.1181,81.997,82.1088,52256.0
2023-12-18 11:45:00,88.16,88.17,88.12,88.14,37596.0,82.1088,82.1181,82.0715,82.0902,37596.0
2023-12-18 11:50:00,88.15,88.19,88.1,88.12,57771.0,82.0995,82.1367,82.0529,82.0715,57771.0
2023-12-18 11:55:00,88.12,88.19,88.11,88.18,41231.0,82.0715,82.1367,82.0622,82.1274,41231.0
2023-12-18 12:00:00,88.17,88.28,88.17,88.22,37834.0,82.1181,82.2206,82.1181,82.1647,37834.0
2023-12-18 12:05:00,88.21,88.21,88.14,88.16,30884.0,82.1554,82.1554,82.0902,82.1088,30884.0
2023-12-18 12:10:00,88.16,88.25,88.14,88.23,32156.0,82.1088,82.1926,82.0902,82.174,32156.0
2023-12-18 12:15:00,88.23,88.26,88.16,88.23,34573.0,82.174,82.2019,82.1088,82.174,34573.0
2023-12-18 12:20:00,88.23,88.27,88.21,88.24,30366.0,82.174,82.2112,82.1554,82.1833,30366.0
2023-12-18 12:25:00,88.24,88.28,88.22,88.23,35339.0,82.1833,82.2206,82.1647,82.174,35339.0
2023-12-18 12:30:00,88.23,88.27,88.12,88.13,35107.0,82.174,82.2112,82.0715,82.0809,35107.0
2023-12-18 12:35:00,88.13,88.2,88.11,88.12,43973.0,82.0809,82.1461,82.0622,82.0715,43973.0
2023-12-18 12:40:00,88.12,88.27,88.1,88.26,36435.0,82.0715,82.2112,82.0529,82.2019,36435.0
2023-12-18 12:45:00,88.25,88.29,88.22,88.26,23006.0,82.1926,82.2299,82.1647,82.2019,23006.0
2023-12-18 12:50:00,88.26,88.26,88.15,88.19,22425.0,82.2019,82.2019,82.0995,82.1367,22425.0
2023-12-18 12:55:00,88.19,88.3,88.15,88.28,35904.0,82.1367,82.2392,82.0995,82.2206,35904.0
2023-12-18 13:00:00,88.29,88.29,88.14,88.14,23745.0,82.2299,82.2299,82.0902,82.0902,23745.0
2023-12-18 13:05:00,88.13,88.24,88.11,88.24,33858.0,82.0809,82.1833,82.0622,82.1833,33858.0
2023-12-18 13:10:00,88.24,88.26,88.2,88.23,25522.0,82.1833,82.2019,82.1461,82.174,25522.0
2023-12-18 13:15:00,88.23,88.25,88.16,88.17,20776.0,82.174,82.1926,82.1088,82.1181,20776.0
2023-12-18 13:20:00,88.17,88.21,88.09,88.09,35917.0,82.1181,82.1554,82.0436,82.0436,35917.0
2023-12-18 13:25:00,88.1,88.13,88.06,88.12,31922.0,82.0529,82.0809,82.0157,82.0715,31922.0
2023-12-18 13:30:00,88.12,88.16,88.08,88.16,22245.0,82.0715,82.1088,82.0343,82.1088,22245.0
2023-12-18 13:35:00,88.15,88.16,88.12,88.14,19545.0,82.0995,82.1088,82.0715,82.0902,19545.0
2023-12-18 13:40:00,88.14,88.15,88.1,88.13,26216.0,82.0902,82.0995,82.0529,82.0809,26216.0
2023-12-18 13:45:00,88.13,88.21,88.12,88.2,17818.0,82.0809,82.1554,82.0715,82.1461,17818.0
2023-12-18 13:50:00,88.2,88.22,88.13,88.17,28128.0,82.1461,82.1647,82.0809,82.1181,28128.0
2023-12-18 13:55:00,88.17,88.19,88.15,88.17,20444.0,82.1181,82.1367,82.0995,82.1181,20444.0
2023-12-18 14:00:00,88.18,88.22,88.15,88.16,23615.0,82.1274,82.1647,82.0995,82.1088,23615.0
2023-12-18 14:05:00,88.16,88.16,88.08,88.11,61086.0,82.1088,82.1088,82.0343,82.0622,61086.0
2023-12-18 14:10:00,88.11,88.17,88.1,88.16,25015.0,82.0622,82.1181,82.0529,82.1088,25015.0
2023-12-18 14:15:00,88.16,88.19,88.14,88.15,57473.0,82.1088,82.1367,82.0902,82.0995,57473.0
2023-12-18 14:20:00,88.15,88.22,88.12,88.21,49580.0,82.0995,82.1647,82.0715,82.1554,49580.0
2023-12-18 14:25:00,88.2,88.22,88.11,88.19,73786.0,82.1461,82.1647,82.0622,82.1367,73786.0
2023-12-18 14:30:00,88.2,88.21,88.1,88.11,61770.0,82.1461,82.1554,82.0529,82.0622,61770.0
2023-12-18 14:35:00,88.11,88.19,88.1,88.19,47493.0,82.0622,82.1367,82.0529,82.1367,47493.0
2023-12-18 14:40:00,88.19,88.23,88.16,88.23,23878.0,82.1367,82.174,82.1088,82.174,23878.0
2023-12-18 14:45:00,88.22,88.22,88.11,88.12,29943.0,82.1647,82.1647,82.0622,82.0715,29943.0
2023-12-18 14:50:00,88.12,88.19,88.1,88.12,47790.0,82.0715,82.1367,82.0529,82.0715,47790.0
2023-12-18 14:55:00,88.11,88.12,88.03,88.06,43712.0,82.0622,82.0715,81.9877,82.0157,43712.0
2023-12-18 15:00:00,88.06,88.11,87.98,88.04,52122.0,82.0157,82.0622,81.9412,81.997,52122.0
2023-12-18 15:05:00,88.03,88.06,87.99,88.0,39944.0,81.9877,82.0157,81.9505,81.9598,39944.0
2023-12-18 15:10:00,88.0,88.04,87.98,88.02,36728.0,81.9598,81.997,81.9412,81.9784,36728.0
2023-12-18 15:15:00,88.01,88.08,88.01,88.05,56478.0,81.9691,82.0343,81.9691,82.0063,56478.0
2023-12-18 15:20:00,88.06,88.17,88.05,88.16,52688.0,82.0157,82.1181,82.0063,82.1088,52688.0
2023-12-18 15:25:00,88.16,88.2,88.13,88.18,42874.0,82.1088,82.1461,82.0809,82.1274,42874.0
2023-12-18 15:30:00,88.19,88.25,88.17,88.22,66661.0,82.1367,82.1926,82.1181,82.1647,66661.0
2023-12-18 15:35:00,88.21,88.26,88.17,88.23,71929.0,82.1554,82.2019,82.1181,82.174,71929.0
2023-12-18 15:40:00,88.23,88.3,88.2,88.22,253022.0,82.174,82.2392,82.1461,82.1647,253022.0
2023-12-18 15:45:00,88.22,88.25,88.2,88.23,105836.0,82.1647,82.1926,82.1461,82.174,105836.0
2023-12-18 15:50:00,88.23,88.26,88.14,88.17,128593.0,82.174,82.2019,82.0902,82.1181,128593.0
2023-12-18 15:55:00,88.16,88.17,88.04,88.06,217694.0,82.1088,82.1181,81.997,82.0157,217694.0
2023-12-19 09:30:00,88.43,88.76,88.42,88.5,109916.0,82.3603,82.6676,82.351,82.4255,109916.0
2023-12-19 09:35:00,88.49,88.82,88.48,88.7,136846.0,82.4161,82.7235,82.4068,82.6117,136846.0
2023-12-19 09:40:00,88.7,88.77,88.6,88.72,76631.0,82.6117,82.6769,82.5186,82.6304,76631.0
2023-12-19 09:45:00,88.72,88.86,88.63,88.82,82467.0,82.6304,82.7607,82.5465,82.7235,82467.0
2023-12-19 09:50:00,88.82,88.83,88.69,88.76,87729.0,82.7235,82.7328,82.6024,82.6676,87729.0
2023-12-19 09:55:00,88.78,88.78,88.65,88.67,101243.0,82.6862,82.6862,82.5652,82.5838,101243.0
2023-12-19 10:00:00,88.68,88.7,88.53,88.55,289331.0,82.5931,82.6117,82.4534,82.472,289331.0
2023-12-19 10:05:00,88.56,88.67,88.51,88.59,100451.0,82.4813,82.5838,82.4348,82.5093,100451.0
2023-12-19 10:10:00,88.59,88.65,88.57,88.62,53423.0,82.5093,82.5652,82.4907,82.5372,53423.0
2023-12-19 10:15:00,88.61,88.82,88.6,88.81,52448.0,82.5279,82.7235,82.5186,82.7142,52448.0
2023-12-19 10:20:00,88.8,88.8,88.71,88.79,57464.0,82.7049,82.7049,82.621,82.6956,57464.0
2023-12-19 10:25:00,88.79,88.82,88.65,88.65,65137.0,82.6956,82.7235,82.5652,82.5652,65137.0
2023-12-19 10:30:00,88.64,88.74,88.53,88.73,52317.0,82.5558,82.649,82.4534,82.6397,52317.0
2023-12-19 10:35:00,88.72,88.88,88.68,88.88,78731.0,82.6304,82.7794,82.5931,82.7794,78731.0
2023-12-19 10:40:00,88.87,88.96,88.8,88.89,71636.0,82.7701,82.8539,82.7049,82.7887,71636.0
2023-12-19 10:45:00,88.89,88.93,88.83,88.87,37056.0,82.7887,82.8259,82.7328,82.7701,37056.0
2023-12-19 10:50:00,88.88,88.88,88.77,88.79,47296.0,82.7794,82.7794,82.6769,82.6956,47296.0
2023-12-19 10:55:00,88.79,88.89,88.78,88.88,40882.0,82.6956,82.7887,82.6862,82.7794,40882.0
2023-12-19 11:00:00,88.89,88.91,88.79,88.8,28108.0,82.7887,82.8073,82.6956,82.7049,28108.0
2023-12-19 11:05:00,88.8,88.84,88.72,88.83,36132.0,82.7049,82.7421,82.6304,82.7328,36132.0
2023-12-19 11:10:00,88.84,88.96,88.83,88.96,47464.0,82.7421,82.8539,82.7328,82.8539,47464.0
2023-12-19 11:15:00,88.96,89.0,88.93,88.97,69502.0,82.8539,82.8911,82.8259,82.8632,69502.0
2023-12-19 11:20:00,88.97,88.99,88.89,88.91,125777.0,82.8632,82.8818,82.7887,82.8073,125777.0
2023-12-19 11:25:00,88.9,88.91,88.82,88.88,36591.0,82.798,82.8073,82.7235,82.7794,36591.0
2023-12-19 11:30:00,88.88,88.89,88.74,88.77,27216.0,82.7794,82.7887,82.649,82.6769,27216.0
2023-12-19 11:35:00,88.76,88.87,88.75,88.84,99052.0,82.6676,82.7701,82.6583,82.7421,99052.0
2023-12-19 11:40:00,88.84,88.87,88.74,88.75,97322.0,82.7421,82.7701,82.649,82.6583,97322.0
2023-12-19 11:45:00,88.75,88.76,88.68,88.69,64203.0,82.6583,82.6676,82.5931,82.6024,64203.0
2023-12-19 11:50:00,88.68,88.77,88.62,88.76,99184.0,82.5931,82.6769,82.5372,82.6676,99184.0
2023-12-19 11:55:00,88.75,88.76,88.68,88.7,24784.0,82.6583,82.6676,82.5931,82.6117,24784.0
2023-12-19 12:00:00,88.69,88.77,88.62,88.72,116973.0,82.6024,82.6769,82.5372,82.6304,116973.0
2023-12-19 12:05:00,88.72,88.84,88.69,88.79,83222.0,82.6304,82.7421,82.6024,82.6956,83222.0
2023-12-19 12:10:00,88.79,88.85,88.78,88.8,48172.0,82.6956,82.7514,82.6862,82.7049,48172.0
2023-12-19 12:15:00,88.8,88.87,88.77,88.86,41135.0,82.7049,82.7701,82.6769,82.7607,41135.0
2023-12-19 12:20:00,88.85,88.87,88.79,88.87,27354.0,82.7514,82.7701,82.6956,82.7701,27354.0
2023-12-19 12:25:00,88.86,88.91,88.84,88.91,23095.0,82.7607,82.8073,82.7421,82.8073,23095.0
2023-12-19 12:30:00,88.89,88.92,88.87,88.88,29868.0,82.7887,82.8166,82.7701,82.7794,29868.0
2023-12-19 12:35:00,88.88,88.9,88.85,88.89,78128.0,82.7794,82.798,82.7514,82.7887,78128.0
2023-12-19 12:40:00,88.89,88.92,88.83,88.9,20682.0,82.7887,82.8166,82.7328,82.798,20682.0
2023-12-19 12:45:00,88.91,88.97,88.82,88.84,41118.0,82.8073,82.8632,82.7235,82.7421,41118.0
2023-12-19 12:50:00,88.84,88.93,88.83,88.9,29402.0,82.7421,82.8259,82.7328,82.798,29402.0
2023-12-19 12:55:00,88.9,88.92,88.87,88.9,30932.0,82.798,82.8166,82.7701,82.798,30932.0
2023-12-19 13:00:00,88.9,88.9,88.83,88.86,42880.0,82.798,82.798,82.7328,82.7607,42880.0
2023-12-19 13:05:00,88.86,88.92,88.84,88.89,66352.0,82.7607,82.8166,82.7421,82.7887,66352.0
2023-12-19 13:10:00,88.89,88.94,88.87,88.92,22912.0,82.7887,82.8353,82.7701,82.8166,22912.0
2023-12-19 13:15:00,88.92,88.92,88.77,88.79,47521.0,82.8166,82.8166,82.6769,82.6956,47521.0
2023-12-19 13:20:00,88.79,88.83,88.78,88.8,40261.0,82.6956,82.7328,82.6862,82.7049,40261.0
2023-12-19 13:25:00,88.79,88.83,88.78,88.82,21042.0,82.6956,82.7328,82.6862,82.7235,21042.0
2023-12-19 13:30:00,88.81,88.85,88.81,88.84,20314.0,82.7142,82.7514,82.7142,82.7421,20314.0
2023-12-19 13:35:00,88.83,88.85,88.78,88.82,41411.0,82.7328,82.7514,82.6862,82.7235,41411.0
2023-12-19 13:40:00,88.82,88.91,88.82,88.86,29721.0,82.7235,82.8073,82.7235,82.7607,29721.0
2023-12-19 13:45:00,88.86,88.92,88.85,88.86,18231.0,82.7607,82.8166,82.7514,82.7607,18231.0
2023-12-19 13:50:00,88.87,88.87,88.77,88.81,40557.0,82.7701,82.7701,82.6769,82.7142,40557.0
2023-12-19 13:55:00,88.82,88.82,88.78,88.81,19510.0,82.7235,82.7235,82.6862,82.7142,19510.0
2023-12-19 14:00:00,88.8,88.8,88.7,88.73,19806.0,82.7049,82.7049,82.6117,82.6397,19806.0
2023-12-19 14:05:00,88.73,88.74,88.7,88.72,15597.0,82.6397,82.649,82.6117,82.6304,15597.0
2023-12-19 14:10:00,88.73,88.76,88.62,88.63,43073.0,82.6397,82.6676,82.5372,82.5465,43073.0
2023-12-19 14:15:00,88.62,88.71,88.6,88.7,18356.0,82.5372,82.621,82.5186,82.6117,18356.0
2023-12-19 14:20:00,88.7,88.73,88.68,88.72,187500.0,82.6117,82.6397,82.5931,82.6304,187500.0
2023-12-19 14:25:00,88.71,88.72,88.64,88.66,33785.0,82.621,82.6304,82.5558,82.5745,33785.0
2023-12-19 14:30:00,88.66,88.7,88.61,88.7,46090.0,82.5745,82.6117,82.5279,82.6117,46090.0
2023-12-19 14:35:00,88.7,88.76,88.69,88.76,36136.0,82.6117,82.6676,82.6024,82.6676,36136.0
2023-12-19 14:40:00,88.76,88.76,88.68,88.7,30541.0,82.6676,82.6676,82.5931,82.6117,30541.0
2023-12-19 14:45:00,88.7,88.71,88.66,88.67,59647.0,82.6117,82.621,82.5745,82.5838,59647.0
2023-12-19 14:50:00,88.67,88.69,88.63,88.69,40544.0,82.5838,82.6024,82.5465,82.6024,40544.0
2023-12-19 14:55:00,88.69,88.7,88.65,88.67,68434.0,82.6024,82.6117,82.5652,82.5838,68434.0
2023-12-19 15:00:00,88.68,88.8,88.68,88.73,57458.0,82.5931,82.7049,82.5931,82.6397,57458.0
2023-12-19 15:05:00,88.73,88.75,88.69,88.75,59107.0,82.6397,82.6583,82.6024,82.6583,59107.0
2023-12-19 15:10:00,88.75,88.8,88.74,88.78,50621.0,82.6583,82.7049,82.649,82.6862,50621.0
2023-12-19 15:15:00,88.78,88.81,88.76,88.81,34659.0,82.6862,82.7142,82.6676,82.7142,34659.0
2023-12-19 15:20:00,88.8,88.82,88.76,88.77,72143.0,82.7049,82.7235,82.6676,82.6769,72143.0
2023-12-19 15:25:00,88.79,88.85,88.76,88.85,52490.0,82.6956,82.7514,82.6676,82.7514,52490.0
2023-12-19 15:30:00,88.85,88.88,88.77,88.87,96634.0,82.7514,82.7794,82.6769,82.7701,96634.0
2023-12-19 15:35:00,88.87,88.87,88.81,88.87,53782.0,82.7701,82.7701,82.7142,82.7701,53782.0
2023-12-19 15:40:00,88.87,88.91,88.86,88.89,65581.0,82.7701,82.8073,82.7607,82.7887,65581.0
2023-12-19 15:45:00,88.88,88.89,88.76,88.82,108506.0,82.7794,82.7887,82.6676,82.7235,108506.0
2023-12-19 15:50:00,88.82,88.83,88.67,88.69,132381.0,82.7235,82.7328,82.5838,82.6024,132381.0
2023-12-19 15:55:00,88.69,88.79,88.68,88.72,379739.0,82.6024,82.6956,82.5931,82.6304,379739.0
2023-12-20 09:30:00,88.84,88.87,88.58,88.67,128012.0,82.7421,82.7701,82.5,82.5838,128012.0
2023-12-20 09:35:00,88.68,88.81,88.68,88.75,89429.0,82.5931,82.7142,82.5931,82.6583,89429.0
2023-12-20 09:40:00,88.76,88.81,88.64,88.78,56800.0,82.6676,82.7142,82.5558,82.6862,56800.0
2023-12-20 09:45:00,88.79,88.96,88.73,88.91,64757.0,82.6956,82.8539,82.6397,82.8073,64757.0
2023-12-20 09:50:00,88.92,88.94,88.64,88.66,70473.0,82.8166,82.8353,82.5558,82.5745,70473.0
2023-12-20 09:55:00,88.66,88.74,88.62,88.72,27531.0,82.5745,82.649,82.5372,82.6304,27531.0
2023-12-20 10:00:00,88.73,88.88,88.71,88.85,42814.0,82.6397,82.7794,82.621,82.7514,42814.0
2023-12-20 10:05:00,88.86,89.05,88.85,89.05,46863.0,82.7607,82.9377,82.7514,82.9377,46863.0
2023-12-20 10:10:00,89.05,89.07,88.98,89.0,24139.0,82.9377,82.9563,82.8725,82.8911,24139.0
2023-12-20 10:15:00,88.99,88.99,88.86,88.88,55109.0,82.8818,82.8818,82.7607,82.7794,55109.0
2023-12-20 10:20:00,88.89,88.91,88.78,88.83,58443.0,82.7887,82.8073,82.6862,82.7328,58443.0
2023-12-20 10:25:00,88.83,88.9,88.8,88.84,22068.0,82.7328,82.798,82.7049,82.7421,22068.0
2023-12-20 10:30:00,88.84,89.11,88.84,89.1,49286.0,82.7421,82.9936,82.7421,82.9843,49286.0
2023-12-20 10:35:00,89.09,89.1,89.0,89.02,25310.0,82.975,82.9843,82.8911,82.9098,25310.0
2023-12-20 10:40:00,89.02,89.09,88.94,89.08,28747.0,82.9098,82.975,82.8353,82.9656,28747.0
2023-12-20 10:45:00,89.09,89.16,88.97,88.99,46862.0,82.975,83.0402,82.8632,82.8818,46862.0
2023-12-20 10:50:00,88.99,89.11,88.99,89.0,41212.0,82.8818,82.9936,82.8818,82.8911,41212.0
2023-12-20 10:55:00,89.0,89.13,88.97,89.06,33771.0,82.8911,83.0122,82.8632,82.947,33771.0
2023-12-20 11:00:00,89.04,89.12,88.97,89.08,37029.0,82.9284,83.0029,82.8632,82.9656,37029.0
2023-12-20 11:05:00,89.09,89.09,89.0,89.06,34093.0,82.975,82.975,82.8911,82.947,34093.0
2023-12-20 11:10:00,89.05,89.15,89.04,89.11,50476.0,82.9377,83.0308,82.9284,82.9936,50476.0
2023-12-20 11:15:00,89.11,89.17,89.08,89.11,28171.0,82.9936,83.0495,82.9656,82.9936,28171.0
2023-12-20 11:20:00,89.11,89.16,89.08,89.1,24357.0,82.9936,83.0402,82.9656,82.9843,24357.0
2023-12-20 11:25:00,89.11,89.18,89.1,89.17,47800.0,82.9936,83.0588,82.9843,83.0495,47800.0
2023-12-20 11:30:00,89.17,89.29,89.12,89.24,89752.0,83.0495,83.1612,83.0029,83.1147,89752.0
2023-12-20 11:35:00,89.24,89.32,89.23,89.32,29276.0,83.1147,83.1892,83.1054,83.1892,29276.0
2023-12-20 11:40:00,89.33,89.34,89.21,89.29,56440.0,83.1985,83.2078,83.0867,83.1612,56440.0
2023-12-20 11:45:00,89.29,89.29,89.16,89.16,46829.0,83.1612,83.1612,83.0402,83.0402,46829.0
2023-12-20 11:50:00,89.16,89.24,89.14,89.22,41110.0,83.0402,83.1147,83.0215,83.096,41110.0
2023-12-20 11:55:00,89.22,89.28,89.16,89.17,20582.0,83.096,83.1519,83.0402,83.0495,20582.0
2023-12-20 12:00:00,89.17,89.19,89.06,89.14,31771.0,83.0495,83.0681,82.947,83.0215,31771.0
2023-12-20 12:05:00,89.14,89.15,89.06,89.11,40987.0,83.0215,83.0308,82.947,82.9936,40987.0
2023-12-20 12:10:00,89.1,89.2,89.09,89.19,46979.0,82.9843,83.0774,82.975,83.0681,46979.0
2023-12-20 12:15:00,89.19,89.23,89.16,89.18,29116.0,83.0681,83.1054,83.0402,83.0588,29116.0
2023-12-20 12:20:00,89.18,89.2,89.15,89.18,41334.0,83.0588,83.0774,83.0308,83.0588,41334.0
2023-12-20 12:25:00,89.18,89.24,89.16,89.23,62774.0,83.0588,83.1147,83.0402,83.1054,62774.0
2023-12-20 12:30:00,89.23,89.23,89.05,89.17,110336.0,83.1054,83.1054,82.9377,83.0495,110336.0
2023-12-20 12:35:00,89.15,89.16,89.11,89.16,35582.0,83.0308,83.0402,82.9936,83.0402,35582.0
2023-12-20 12:40:00,89.16,89.28,89.16,89.23,42275.0,83.0402,83.1519,83.0402,83.1054,42275.0
2023-12-20 12:45:00,89.23,89.28,89.23,89.26,33010.0,83.1054,83.1519,83.1054,83.1333,33010.0
2023-12-20 12:50:00,89.25,89.3,89.24,89.28,37375.0,83.124,83.1705,83.1147,83.1519,37375.0
2023-12-20 12:55:00,89.28,89.3,89.26,89.28,31742.0,83.1519,83.1705,83.1333,83.1519,31742.0
2023-12-20 13:00:00,89.3,89.35,89.21,89.34,38046.0,83.1705,83.2171,83.0867,83.2078,38046.0
2023-12-20 13:05:00,89.33,89.34,89.24,89.24,43138.0,83.1985,83.2078,83.1147,83.1147,43138.0
2023-12-20 13:10:00,89.27,89.32,89.24,89.31,31342.0,83.1426,83.1892,83.1147,83.1799,31342.0
2023-12-20 13:15:00,89.32,89.43,89.32,89.43,44879.0,83.1892,83.2916,83.1892,83.2916,44879.0
2023-12-20 13:20:00,89.43,89.46,89.41,89.42,24722.0,83.2916,83.3196,83.273,83.2823,24722.0
2023-12-20 13:25:00,89.41,89.44,89.36,89.38,70341.0,83.273,83.3009,83.2264,83.2451,70341.0
2023-12-20 13:30:00,89.38,89.41,89.31,89.38,26402.0,83.2451,83.273,83.1799,83.2451,26402.0
2023-12-20 13:35:00,89.38,89.4,89.33,89.35,24356.0,83.2451,83.2637,83.1985,83.2171,24356.0
2023-12-20 13:40:00,89.36,89.36,89.27,89.32,47801.0,83.2264,83.2264,83.1426,83.1892,47801.0
2023-12-20 13:45:00,89.33,89.34,89.25,89.31,57913.0,83.1985,83.2078,83.124,83.1799,57913.0
2023-12-20 13:50:00,89.31,89.32,89.23,89.25,30859.0,83.1799,83.1892,83.1054,83.124,30859.0
2023-12-20 13:55:00,89.24,89.24,89.14,89.15,26838.0,83.1147,83.1147,83.0215,83.0308,26838.0
2023-12-20 14:00:00,89.15,89.15,89.03,89.07,34052.0,83.0308,83.0308,82.9191,82.9563,34052.0
2023-12-20 14:05:00,89.08,89.14,89.07,89.11,24086.0,82.9656,83.0215,82.9563,82.9936,24086.0
2023-12-20 14:10:00,89.12,89.21,89.12,89.18,44177.0,83.0029,83.0867,83.0029,83.0588,44177.0
2023-12-20 14:15:00,89.19,89.23,89.15,89.23,39516.0,83.0681,83.1054,83.0308,83.1054,39516.0
2023-12-20 14:20:00,89.23,89.24,89.2,89.23,209145.0,83.1054,83.1147,83.0774,83.1054,209145.0
2023-12-20 14:25:00,89.23,89.27,89.17,89.2,58855.0,83.1054,83.1426,83.0495,83.0774,58855.0
2023-12-20 14:30:00,89.2,89.21,89.09,89.12,54166.0,83.0774,83.0867,82.975,83.0029,54166.0
2023-12-20 14:35:00,89.11,89.18,88.89,88.92,61181.0,82.9936,83.0588,82.7887,82.8166,61181.0
2023-12-20 14:40:00,88.91,88.99,88.84,88.84,43972.0,82.8073,82.8818,82.7421,82.7421,43972.0
2023-12-20 14:45:00,88.84,88.89,88.67,88.7,72189.0,82.7421,82.7887,82.5838,82.6117,72189.0
2023-12-20 14:50:00,88.7,88.72,88.12,88.45,194412.0,82.6117,82.6304,82.0715,82.3789,194412.0
2023-12-20 14:55:00,88.46,88.52,88.2,88.2,139778.0,82.3882,82.4441,82.1461,82.1461,139778.0
2023-12-20 15:00:00,88.2,88.25,87.97,87.98,209384.0,82.1461,82.1926,81.9318,81.9412,209384.0
2023-12-20 15:05:00,87.97,88.05,87.81,87.96,120334.0,81.9318,82.0063,81.7828,81.9225,120334.0
2023-12-20 15:10:00,87.96,88.19,87.95,88.09,127991.0,81.9225,82.1367,81.9132,82.0436,127991.0
2023-12-20 15:15:00,88.1,88.46,88.1,88.45,108625.0,82.0529,82.3882,82.0529,82.3789,108625.0
2023-12-20 15:20:00,88.44,88.54,88.23,88.24,105067.0,82.3696,82.4627,82.174,82.1833,105067.0
2023-12-20 15:25:00,88.22,88.31,88.08,88.09,73357.0,82.1647,82.2485,82.0343,82.0436,73357.0
2023-12-20 15:30:00,88.09,88.23,88.0,88.1,118397.0,82.0436,82.174,81.9598,82.0529,118397.0
2023-12-20 15:35:00,88.11,88.19,88.02,88.06,126964.0,82.0622,82.1367,81.9784,82.0157,126964.0
2023-12-20 15:40:00,88.06,88.18,88.03,88.12,80717.0,82.0157,82.1274,81.9877,82.0715,80717.0
2023-12-20 15:45:00,88.13,88.13,87.98,88.1,124073.0,82.0809,82.0809,81.9412,82.0529,124073.0
2023-12-20 15:50:00,88.11,88.22,87.88,87.92,267215.0,82.0622,82.1647,81.848,81.8853,267215.0
2023-12-20 15:55:00,87.92,87.93,87.6,87.64,200332.0,81.8853,81.8946,81.5872,81.6245,200332.0
2023-12-21 09:30:00,87.35,87.51,86.9,87.39,126950.0,82.3491,82.5,81.9249,82.3868,126950.0
2023-12-21 09:35:00,87.38,87.55,87.25,87.33,81659.0,82.3774,82.5377,82.2549,82.3303,81659.0
2023-12-21 09:40:00,87.34,87.35,87.12,87.27,85699.0,82.3397,82.3491,82.1323,82.2737,85699.0
2023-12-21 09:45:00,87.28,87.47,87.21,87.44,41671.0,82.2831,82.4623,82.2172,82.434,41671.0
2023-12-21 09:50:00,87.45,87.47,87.34,87.37,30545.0,82.4434,82.4623,82.3397,82.368,30545.0
2023-12-21 09:55:00,87.35,87.39,87.26,87.36,26463.0,82.3491,82.3868,82.2643,82.3586,26463.0
2023-12-21 10:00:00,87.36,87.39,87.21,87.22,92231.0,82.3586,82.3868,82.2172,82.2266,92231.0
2023-12-21 10:05:00,87.22,87.22,87.05,87.12,54549.0,82.2266,82.2266,82.0663,82.1323,54549.0
2023-12-21 10:10:00,87.13,87.43,87.08,87.37,23463.0,82.1417,82.4246,82.0946,82.368,23463.0
2023-12-21 10:15:00,87.37,87.42,87.24,87.41,27875.0,82.368,82.4151,82.2454,82.4057,27875.0
2023-12-21 10:20:00,87.43,87.59,87.42,87.45,30462.0,82.4246,82.5754,82.4151,82.4434,30462.0
2023-12-21 10:25:00,87.45,87.45,87.15,87.19,108815.0,82.4434,82.4434,82.1606,82.1983,108815.0
2023-12-21 10:30:00,87.2,87.28,87.14,87.23,41552.0,82.2077,82.2831,82.1512,82.236,41552.0
2023-12-21 10:35:00,87.24,87.24,87.12,87.14,30403.0,82.2454,82.2454,82.1323,82.1512,30403.0
2023-12-21 10:40:00,87.15,87.23,87.09,87.2,99859.0,82.1606,82.236,82.104,82.2077,99859.0
2023-12-21 10:45:00,87.22,87.27,87.13,87.13,41537.0,82.2266,82.2737,82.1417,82.1417,41537.0
2023-12-21 10:50:00,87.13,87.14,86.98,87.04,38170.0,82.1417,82.1512,82.0003,82.0569,38170.0
2023-12-21 10:55:00,87.03,87.08,86.99,87.08,34582.0,82.0475,82.0946,82.0097,82.0946,34582.0
2023-12-21 11:00:00,87.09,87.14,87.0,87.02,55545.0,82.104,82.1512,82.0192,82.038,55545.0
2023-12-21 11:05:00,87.0,87.0,86.81,86.84,34295.0,82.0192,82.0192,81.8401,81.8683,34295.0
2023-12-21 11:10:00,86.86,86.96,86.86,86.95,35419.0,81.8872,81.9815,81.8872,81.972,35419.0
2023-12-21 11:15:00,86.96,86.98,86.85,86.87,26357.0,81.9815,82.0003,81.8778,81.8966,26357.0
2023-12-21 11:20:00,86.9,86.98,86.87,86.97,35746.0,81.9249,82.0003,81.8966,81.9909,35746.0
2023-12-21 11:25:00,86.95,87.02,86.91,87.0,26858.0,81.972,82.038,81.9343,82.0192,26858.0
2023-12-21 11:30:00,87.0,87.03,86.9,86.93,29093.0,82.0192,82.0475,81.9249,81.9532,29093.0
2023-12-21 11:35:00,86.93,86.98,86.86,86.89,76069.0,81.9532,82.0003,81.8872,81.9155,76069.0
2023-12-21 11:40:00,86.88,86.92,86.85,86.89,24322.0,81.906,81.9438,81.8778,81.9155,24322.0
2023-12-21 11:45:00,86.89,86.96,86.89,86.92,21709.0,81.9155,81.9815,81.9155,81.9438,21709.0
2023-12-21 11:50:00,86.92,86.93,86.84,86.85,47496.0,81.9438,81.9532,81.8683,81.8778,47496.0
2023-12-21 11:55:00,86.85,86.85,86.78,86.8,62637.0,81.8778,81.8778,81.8118,81.8306,62637.0
2023-12-21 12:00:00,86.8,86.86,86.66,86.66,68511.0,81.8306,81.8872,81.6986,81.6986,68511.0
2023-12-21 12:05:00,86.66,86.74,86.65,86.67,28940.0,81.6986,81.7741,81.6892,81.7081,28940.0
2023-12-21 12:10:00,86.68,86.75,86.64,86.66,39504.0,81.7175,81.7835,81.6798,81.6986,39504.0
2023-12-21 12:15:00,86.66,86.73,86.66,86.71,30132.0,81.6986,81.7646,81.6986,81.7458,30132.0
2023-12-21 12:20:00,86.71,86.73,86.63,86.71,63296.0,81.7458,81.7646,81.6704,81.7458,63296.0
2023-12-21 12:25:00,86.71,86.73,86.63,86.65,40596.0,81.7458,81.7646,81.6704,81.6892,40596.0
2023-12-21 12:30:00,86.65,86.74,86.63,86.64,24208.0,81.6892,81.7741,81.6704,81.6798,24208.0
2023-12-21 12:35:00,86.65,86.7,86.61,86.69,27420.0,81.6892,81.7364,81.6515,81.7269,27420.0
2023-12-21 12:40:00,86.68,86.78,86.66,86.73,34937.0,81.7175,81.8118,81.6986,81.7646,34937.0
2023-12-21 12:45:00,86.73,86.78,86.66,86.69,27114.0,81.7646,81.8118,81.6986,81.7269,27114.0
2023-12-21 12:50:00,86.67,86.72,86.66,86.67,27045.0,81.7081,81.7552,81.6986,81.7081,27045.0
2023-12-21 12:55:00,86.66,86.69,86.62,86.69,20142.0,81.6986,81.7269,81.6609,81.7269,20142.0
2023-12-21 13:00:00,86.69,86.78,86.68,86.75,28824.0,81.7269,81.8118,81.7175,81.7835,28824.0
2023-12-21 13:05:00,86.76,86.76,86.6,86.65,13708.0,81.7929,81.7929,81.6421,81.6892,13708.0
2023-12-21 13:10:00,86.64,86.67,86.59,86.62,16024.0,81.6798,81.7081,81.6326,81.6609,16024.0
2023-12-21 13:15:00,86.61,86.62,86.43,86.45,55422.0,81.6515,81.6609,81.4818,81.5007,55422.0
2023-12-21 13:20:00,86.45,86.69,86.42,86.64,37493.0,81.5007,81.7269,81.4724,81.6798,37493.0
2023-12-21 13:25:00,86.65,86.71,86.58,86.71,23101.0,81.6892,81.7458,81.6232,81.7458,23101.0
2023-12-21 13:30:00,86.72,86.77,86.66,86.68,49199.0,81.7552,81.8023,81.6986,81.7175,49199.0
2023-12-21 13:35:00,86.68,86.73,86.66,86.68,21622.0,81.7175,81.7646,81.6986,81.7175,21622.0
2023-12-21 13:40:00,86.66,86.7,86.63,86.65,24947.0,81.6986,81.7364,81.6704,81.6892,24947.0
2023-12-21 13:45:00,86.65,86.76,86.65,86.74,20754.0,81.6892,81.7929,81.6892,81.7741,20754.0
2023-12-21 13:50:00,86.74,86.81,86.72,86.77,28291.0,81.7741,81.8401,81.7552,81.8023,28291.0
2023-12-21 13:55:00,86.78,86.87,86.78,86.84,25630.0,81.8118,81.8966,81.8118,81.8683,25630.0
2023-12-21 14:00:00,86.84,86.85,86.78,86.78,15568.0,81.8683,81.8778,81.8118,81.8118,15568.0
2023-12-21 14:05:00,86.8,86.8,86.72,86.73,19327.0,81.8306,81.8306,81.7552,81.7646,19327.0
2023-12-21 14:10:00,86.72,86.74,86.62,86.64,25150.0,81.7552,81.7741,81.6609,81.6798,25150.0
2023-12-21 14:15:00,86.64,86.82,86.64,86.81,53789.0,81.6798,81.8495,81.6798,81.8401,53789.0
2023-12-21 14:20:00,86.82,86.82,86.68,86.7,25849.0,81.8495,81.8495,81.7175,81.7364,25849.0
2023-12-21 14:25:00,86.69,86.74,86.67,86.73,18138.0,81.7269,81.7741,81.7081,81.7646,18138.0
2023-12-21 14:30:00,86.75,86.78,86.69,86.76,23287.0,81.7835,81.8118,81.7269,81.7929,23287.0
2023-12-21 14:35:00,86.76,86.78,86.72,86.76,17962.0,81.7929,81.8118,81.7552,81.7929,17962.0
2023-12-21 14:40:00,86.76,86.77,86.74,86.77,33093.0,81.7929,81.8023,81.7741,81.8023,33093.0
2023-12-21 14:45:00,86.76,86.79,86.69,86.69,24182.0,81.7929,81.8212,81.7269,81.7269,24182.0
2023-12-21 14:50:00,86.69,86.73,86.68,86.69,14011.0,81.7269,81.7646,81.7175,81.7269,14011.0
2023-12-21 14:55:00,86.7,86.74,86.62,86.73,37539.0,81.7364,81.7741,81.6609,81.7646,37539.0
2023-12-21 15:00:00,86.74,86.84,86.72,86.8,63446.0,81.7741,81.8683,81.7552,81.8306,63446.0
2023-12-21 15:05:00,86.8,86.82,86.69,86.73,32121.0,81.8306,81.8495,81.7269,81.7646,32121.0
2023-12-21 15:10:00,86.73,86.79,86.71,86.77,45230.0,81.7646,81.8212,81.7458,81.8023,45230.0
2023-12-21 15:15:00,86.76,86.78,86.71,86.75,45391.0,81.7929,81.8118,81.7458,81.7835,45391.0
2023-12-21 15:20:00,86.76,86.79,86.72,86.78,115696.0,81.7929,81.8212,81.7552,81.8118,115696.0
2023-12-21 15:25:00,86.79,86.96,86.78,86.92,75464.0,81.8212,81.9815,81.8118,81.9438,75464.0
2023-12-21 15:30:00,86.94,87.06,86.88,87.0,40063.0,81.9626,82.0757,81.906,82.0192,40063.0
2023-12-21 15:35:00,86.99,87.13,86.98,87.07,60318.0,82.0097,82.1417,82.0003,82.0852,60318.0
2023-12-21 15:40:00,87.08,87.11,87.01,87.02,58013.0,82.0946,82.1229,82.0286,82.038,58013.0
2023-12-21 15:45:00,87.02,87.16,87.01,87.16,45314.0,82.038,82.17,82.0286,82.17,45314.0
2023-12-21 15:50:00,87.15,87.26,87.15,87.24,104165.0,82.1606,82.2643,82.1606,82.2454,104165.0
2023-12-21 15:55:00,87.24,87.4,87.24,87.37,205923.0,82.2454,82.3963,82.2454,82.368,205923.0
2023-12-22 09:30:00,87.69,88.07,87.58,87.98,142379.0,82.6697,83.0279,82.566,82.9431,142379.0
2023-12-22 09:35:00,87.96,88.23,87.9,88.17,65945.0,82.9242,83.1788,82.8677,83.1222,65945.0
2023-12-22 09:40:00,88.18,88.38,88.14,88.38,66929.0,83.1316,83.3202,83.0939,83.3202,66929.0
2023-12-22 09:45:00,88.39,88.41,88.17,88.18,41792.0,83.3296,83.3485,83.1222,83.1316,41792.0
2023-12-22 09:50:00,88.17,88.31,88.15,88.23,33182.0,83.1222,83.2542,83.1033,83.1788,33182.0
2023-12-22 09:55:00,88.22,88.24,88.14,88.16,26964.0,83.1693,83.1882,83.0939,83.1128,26964.0
2023-12-22 10:00:00,88.19,88.26,88.11,88.17,42301.0,83.141,83.207,83.0656,83.1222,42301.0
2023-12-22 10:05:00,88.17,88.21,88.14,88.19,35165.0,83.1222,83.1599,83.0939,83.141,35165.0
2023-12-22 10:10:00,88.18,88.27,88.16,88.22,21845.0,83.1316,83.2165,83.1128,83.1693,21845.0
2023-12-22 10:15:00,88.21,88.21,88.0,88.0,25500.0,83.1599,83.1599,82.9619,82.9619,25500.0
2023-12-22 10:20:00,88.01,88.04,87.88,87.98,60956.0,82.9714,82.9996,82.8488,82.9431,60956.0
2023-12-22 10:25:00,87.97,88.11,87.94,88.09,50721.0,82.9336,83.0656,82.9054,83.0468,50721.0
2023-12-22 10:30:00,88.09,88.16,88.02,88.15,62845.0,83.0468,83.1128,82.9808,83.1033,62845.0
2023-12-22 10:35:00,88.15,88.18,88.06,88.1,39392.0,83.1033,83.1316,83.0185,83.0562,39392.0
2023-12-22 10:40:00,88.1,88.17,88.06,88.17,32287.0,83.0562,83.1222,83.0185,83.1222,32287.0
2023-12-22 10:45:00,88.17,88.19,88.09,88.13,32006.0,83.1222,83.141,83.0468,83.0845,32006.0
2023-12-22 10:50:00,88.14,88.18,88.09,88.17,41962.0,83.0939,83.1316,83.0468,83.1222,41962.0
2023-12-22 10:55:00,88.17,88.23,88.1,88.12,41228.0,83.1222,83.1788,83.0562,83.0751,41228.0
2023-12-22 11:00:00,88.12,88.12,87.98,88.0,59298.0,83.0751,83.0751,82.9431,82.9619,59298.0
2023-12-22 11:05:00,88.01,88.01,87.88,87.97,99170.0,82.9714,82.9714,82.8488,82.9336,99170.0
2023-12-22 11:10:00,87.97,88.0,87.94,87.96,28748.0,82.9336,82.9619,82.9054,82.9242,28748.0
2023-12-22 11:15:00,87.97,88.02,87.96,88.02,15137.0,82.9336,82.9808,82.9242,82.9808,15137.0
2023-12-22 11:20:00,88.01,88.13,88.0,88.03,33083.0,82.9714,83.0845,82.9619,82.9902,33083.0
2023-12-22 11:25:00,88.03,88.06,88.01,88.03,18588.0,82.9902,83.0185,82.9714,82.9902,18588.0
2023-12-22 11:30:00,88.04,88.09,87.99,87.99,42059.0,82.9996,83.0468,82.9525,82.9525,42059.0
2023-12-22 11:35:00,87.98,87.99,87.93,87.95,21798.0,82.9431,82.9525,82.8959,82.9148,21798.0
2023-12-22 11:40:00,87.95,87.98,87.9,87.91,48540.0,82.9148,82.9431,82.8677,82.8771,48540.0
2023-12-22 11:45:00,87.91,87.92,87.83,87.83,13823.0,82.8771,82.8865,82.8017,82.8017,13823.0
2023-12-22 11:50:00,87.84,87.94,87.83,87.94,21595.0,82.8111,82.9054,82.8017,82.9054,21595.0
2023-12-22 11:55:00,87.95,87.98,87.89,87.91,27977.0,82.9148,82.9431,82.8582,82.8771,27977.0
2023-12-22 12:00:00,87.91,87.91,87.85,87.88,24174.0,82.8771,82.8771,82.8205,82.8488,24174.0
2023-12-22 12:05:00,87.88,87.9,87.78,87.79,14982.0,82.8488,82.8677,82.7545,82.7639,14982.0
2023-12-22 12:10:00,87.78,87.84,87.74,87.79,24131.0,82.7545,82.8111,82.7168,82.7639,24131.0
2023-12-22 12:15:00,87.78,87.8,87.75,87.76,12767.0,82.7545,82.7734,82.7262,82.7357,12767.0
2023-12-22 12:20:00,87.76,87.79,87.71,87.74,38864.0,82.7357,82.7639,82.6885,82.7168,38864.0
2023-12-22 12:25:00,87.73,87.85,87.73,87.84,27151.0,82.7074,82.8205,82.7074,82.8111,27151.0
2023-12-22 12:30:00,87.86,87.87,87.81,87.82,19105.0,82.8299,82.8394,82.7828,82.7922,19105.0
2023-12-22 12:35:00,87.8,87.86,87.79,87.84,21764.0,82.7734,82.8299,82.7639,82.8111,21764.0
2023-12-22 12:40:00,87.84,87.88,87.83,87.87,19171.0,82.8111,82.8488,82.8017,82.8394,19171.0
2023-12-22 12:45:00,87.87,87.91,87.87,87.89,17462.0,82.8394,82.8771,82.8394,82.8582,17462.0
2023-12-22 12:50:00,87.88,87.92,87.86,87.92,29983.0,82.8488,82.8865,82.8299,82.8865,29983.0
2023-12-22 12:55:00,87.92,87.96,87.87,87.91,19591.0,82.8865,82.9242,82.8394,82.8771,19591.0
2023-12-22 13:00:00,87.91,87.93,87.9,87.93,12882.0,82.8771,82.8959,82.8677,82.8959,12882.0
2023-12-22 13:05:00,87.93,88.01,87.91,88.01,20791.0,82.8959,82.9714,82.8771,82.9714,20791.0
2023-12-22 13:10:00,88.0,88.04,87.96,87.96,15132.0,82.9619,82.9996,82.9242,82.9242,15132.0
2023-12-22 13:15:00,87.95,87.99,87.84,87.84,76899.0,82.9148,82.9525,82.8111,82.8111,76899.0
2023-12-22 13:20:00,87.83,87.88,87.81,87.87,25386.0,82.8017,82.8488,82.7828,82.8394,25386.0
2023-12-22 13:25:00,87.86,87.95,87.86,87.89,19917.0,82.8299,82.9148,82.8299,82.8582,19917.0
2023-12-22 13:30:00,87.89,87.91,87.86,87.87,7491.0,82.8582,82.8771,82.8299,82.8394,7491.0
2023-12-22 13:35:00,87.86,87.88,87.83,87.84,18370.0,82.8299,82.8488,82.8017,82.8111,18370.0
2023-12-22 13:40:00,87.85,87.86,87.79,87.83,12159.0,82.8205,82.8299,82.7639,82.8017,12159.0
2023-12-22 13:45:00,87.82,87.82,87.8,87.82,13073.0,82.7922,82.7922,82.7734,82.7922,13073.0
2023-12-22 13:50:00,87.81,87.82,87.76,87.79,9173.0,82.7828,82.7922,82.7357,82.7639,9173.0
2023-12-22 13:55:00,87.78,87.82,87.76,87.77,34058.0,82.7545,82.7922,82.7357,82.7451,34058.0
2023-12-22 14:00:00,87.76,87.77,87.71,87.76,25048.0,82.7357,82.7451,82.6885,82.7357,25048.0
2023-12-22 14:05:00,87.76,87.77,87.61,87.67,59077.0,82.7357,82.7451,82.5943,82.6508,59077.0
2023-12-22 14:10:00,87.66,87.71,87.58,87.64,63321.0,82.6414,82.6885,82.566,82.6225,63321.0
2023-12-22 14:15:00,87.63,87.63,87.47,87.57,119042.0,82.6131,82.6131,82.4623,82.5565,119042.0
2023-12-22 14:20:00,87.58,87.63,87.42,87.47,48385.0,82.566,82.6131,82.4151,82.4623,48385.0
2023-12-22 14:25:00,87.46,87.47,87.37,87.39,40360.0,82.4528,82.4623,82.368,82.3868,40360.0
2023-12-22 14:30:00,87.38,87.39,87.27,87.3,68832.0,82.3774,82.3868,82.2737,82.302,68832.0
2023-12-22 14:35:00,87.3,87.54,87.28,87.49,41794.0,82.302,82.5283,82.2831,82.4811,41794.0
2023-12-22 14:40:00,87.5,87.61,87.48,87.55,28526.0,82.4906,82.5943,82.4717,82.5377,28526.0
2023-12-22 14:45:00,87.55,87.61,87.51,87.57,32217.0,82.5377,82.5943,82.5,82.5565,32217.0
2023-12-22 14:50:00,87.56,87.68,87.56,87.63,49649.0,82.5471,82.6602,82.5471,82.6131,49649.0
2023-12-22 14:55:00,87.62,87.69,87.6,87.68,23806.0,82.6037,82.6697,82.5848,82.6602,23806.0
2023-12-22 15:00:00,87.69,87.75,87.63,87.72,33456.0,82.6697,82.7262,82.6131,82.698,33456.0
2023-12-22 15:05:00,87.71,87.74,87.63,87.63,28990.0,82.6885,82.7168,82.6131,82.6131,28990.0
2023-12-22 15:10:00,87.64,87.71,87.59,87.7,35485.0,82.6225,82.6885,82.5754,82.6791,35485.0
2023-12-22 15:15:00,87.7,87.73,87.63,87.66,31546.0,82.6791,82.7074,82.6131,82.6414,31546.0
2023-12-22 15:20:00,87.65,87.68,87.55,87.67,30245.0,82.632,82.6602,82.5377,82.6508,30245.0
2023-12-22 15:25:00,87.66,87.69,87.64,87.68,219199.0,82.6414,82.6697,82.6225,82.6602,219199.0
2023-12-22 15:30:00,87.68,87.76,87.66,87.69,50292.0,82.6602,82.7357,82.6414,82.6697,50292.0
2023-12-22 15:35:00,87.68,87.73,87.64,87.65,35389.0,82.6602,82.7074,82.6225,82.632,35389.0
2023-12-22 15:40:00,87.64,87.64,87.55,87.62,51351.0,82.6225,82.6225,82.5377,82.6037,51351.0
2023-12-22 15:45:00,87.62,87.66,87.53,87.53,104787.0,82.6037,82.6414,82.5188,82.5188,104787.0
2023-12-22 15:50:00,87.53,87.7,87.52,87.68,217347.0,82.5188,82.6791,82.5094,82.6602,217347.0
2023-12-22 15:55:00,87.67,87.7,87.64,87.67,343245.0,82.6508,82.6791,82.6225,82.6508,343245.0
2023-12-26 09:30:00,87.68,87.87,87.67,87.84,86815.0,82.6602,82.8394,82.6508,82.8111,86815.0
2023-12-26 09:35:00,87.84,87.86,87.67,87.76,74693.0,82.8111,82.8299,82.6508,82.7357,74693.0
2023-12-26 09:40:00,87.75,87.75,87.68,87.71,81454.0,82.7262,82.7262,82.6602,82.6885,81454.0
2023-12-26 09:45:00,87.72,87.77,87.67,87.7,29896.0,82.698,82.7451,82.6508,82.6791,29896.0
2023-12-26 09:50:00,87.68,87.77,87.58,87.75,39877.0,82.6602,82.7451,82.566,82.7262,39877.0
2023-12-26 09:55:00,87.76,87.81,87.73,87.76,26150.0,82.7357,82.7828,82.7074,82.7357,26150.0
2023-12-26 10:00:00,87.78,87.9,87.77,87.83,36807.0,82.7545,82.8677,82.7451,82.8017,36807.0
2023-12-26 10:05:00,87.83,87.97,87.82,87.94,38287.0,82.8017,82.9336,82.7922,82.9054,38287.0
2023-12-26 10:10:00,87.95,87.98,87.9,87.92,22652.0,82.9148,82.9431,82.8677,82.8865,22652.0
2023-12-26 10:15:00,87.91,87.93,87.86,87.87,19264.0,82.8771,82.8959,82.8299,82.8394,19264.0
2023-12-26 10:20:00,87.87,87.95,87.87,87.95,21037.0,82.8394,82.9148,82.8394,82.9148,21037.0
2023-12-26 10:25:00,87.95,88.03,87.94,87.95,27667.0,82.9148,82.9902,82.9054,82.9148,27667.0
2023-12-26 10:30:00,87.95,88.03,87.95,87.97,35821.0,82.9148,82.9902,82.9148,82.9336,35821.0
2023-12-26 10:35:00,87.97,88.03,87.95,88.03,38379.0,82.9336,82.9902,82.9148,82.9902,38379.0
2023-12-26 10:40:00,88.03,88.08,87.99,88.02,34097.0,82.9902,83.0373,82.9525,82.9808,34097.0
2023-12-26 10:45:00,88.02,88.04,87.89,87.9,36110.0,82.9808,82.9996,82.8582,82.8677,36110.0
2023-12-26 10:50:00,87.9,87.92,87.84,87.85,27774.0,82.8677,82.8865,82.8111,82.8205,27774.0
2023-12-26 10:55:00,87.86,87.94,87.85,87.92,25970.0,82.8299,82.9054,82.8205,82.8865,25970.0
2023-12-26 11:00:00,87.93,87.98,87.91,87.93,58207.0,82.8959,82.9431,82.8771,82.8959,58207.0
2023-12-26 11:05:00,87.94,87.99,87.93,87.97,45621.0,82.9054,82.9525,82.8959,82.9336,45621.0
2023-12-26 11:10:00,87.98,88.02,87.95,88.0,39789.0,82.9431,82.9808,82.9148,82.9619,39789.0
2023-12-26 11:15:00,88.01,88.03,87.95,87.98,61600.0,82.9714,82.9902,82.9148,82.9431,61600.0
2023-12-26 11:20:00,87.98,88.05,87.97,87.98,44648.0,82.9431,83.0091,82.9336,82.9431,44648.0
2023-12-26 11:25:00,87.98,88.02,87.96,88.01,55617.0,82.9431,82.9808,82.9242,82.9714,55617.0
2023-12-26 11:30:00,88.01,88.06,88.0,88.05,33993.0,82.9714,83.0185,82.9619,83.0091,33993.0
2023-12-26 11:35:00,88.06,88.12,88.05,88.08,44447.0,83.0185,83.0751,83.0091,83.0373,44447.0
2023-12-26 11:40:00,88.08,88.1,88.06,88.1,32620.0,83.0373,83.0562,83.0185,83.0562,32620.0
2023-12-26 11:45:00,88.1,88.11,88.04,88.04,26745.0,83.0562,83.0656,82.9996,82.9996,26745.0
2023-12-26 11:50:00,88.04,88.05,88.02,88.04,35872.0,82.9996,83.0091,82.9808,82.9996,35872.0
2023-12-26 11:55:00,88.04,88.1,88.03,88.09,33342.0,82.9996,83.0562,82.9902,83.0468,33342.0
2023-12-26 12:00:00,88.09,88.1,88.06,88.09,38576.0,83.0468,83.0562,83.0185,83.0468,38576.0
2023-12-26 12:05:00,88.08,88.09,88.06,88.08,50422.0,83.0373,83.0468,83.0185,83.0373,50422.0
2023-12-26 12:10:00,88.08,88.11,88.07,88.09,26956.0,83.0373,83.0656,83.0279,83.0468,26956.0
2023-12-26 12:15:00,88.09,88.12,88.08,88.09,34985.0,83.0468,83.0751,83.0373,83.0468,34985.0
2023-12-26 12:20:00,88.09,88.15,88.05,88.13,52722.0,83.0468,83.1033,83.0091,83.0845,52722.0
2023-12-26 12:25:00,88.13,88.2,88.13,88.18,28754.0,83.0845,83.1505,83.0845,83.1316,28754.0
2023-12-26 12:30:00,88.18,88.22,88.13,88.14,29431.0,83.1316,83.1693,83.0845,83.0939,29431.0
2023-12-26 12:35:00,88.14,88.16,88.13,88.13,34014.0,83.0939,83.1128,83.0845,83.0845,34014.0
2023-12-26 12:40:00,88.14,88.15,88.11,88.14,122985.0,83.0939,83.1033,83.0656,83.0939,122985.0
2023-12-26 12:45:00,88.14,88.24,88.13,88.23,47295.0,83.0939,83.1882,83.0845,83.1788,47295.0
2023-12-26 12:50:00,88.23,88.24,88.2,88.2,30215.0,83.1788,83.1882,83.1505,83.1505,30215.0
2023-12-26 12:55:00,88.2,88.21,88.1,88.13,50567.0,83.1505,83.1599,83.0562,83.0845,50567.0
2023-12-26 13:00:00,88.12,88.16,88.12,88.15,46444.0,83.0751,83.1128,83.0751,83.1033,46444.0
2023-12-26 13:05:00,88.15,88.2,88.14,88.17,38876.0,83.1033,83.1505,83.0939,83.1222,38876.0
2023-12-26 13:10:00,88.18,88.24,88.17,88.22,41780.0,83.1316,83.1882,83.1222,83.1693,41780.0
2023-12-26 13:15:00,88.22,88.22,88.17,88.19,25856.0,83.1693,83.1693,83.1222,83.141,25856.0
2023-12-26 13:20:00,88.19,88.26,88.18,88.25,57002.0,83.141,83.207,83.1316,83.1976,57002.0
2023-12-26 13:25:00,88.26,88.27,88.19,88.2,34715.0,83.207,83.2165,83.141,83.1505,34715.0
2023-12-26 13:30:00,88.21,88.22,88.07,88.15,96915.0,83.1599,83.1693,83.0279,83.1033,96915.0
2023-12-26 13:35:00,88.15,88.18,88.14,88.17,25893.0,83.1033,83.1316,83.0939,83.1222,25893.0
2023-12-26 13:40:00,88.18,88.21,88.16,88.2,37706.0,83.1316,83.1599,83.1128,83.1505,37706.0
2023-12-26 13:45:00,88.2,88.24,88.19,88.23,35826.0,83.1505,83.1882,83.141,83.1788,35826.0
2023-12-26 13:50:00,88.22,88.23,88.16,88.22,42671.0,83.1693,83.1788,83.1128,83.1693,42671.0
2023-12-26 13:55:00,88.21,88.23,88.2,88.23,26727.0,83.1599,83.1788,83.1505,83.1788,26727.0
2023-12-26 14:00:00,88.23,88.3,88.22,88.28,30933.0,83.1788,83.2448,83.1693,83.2259,30933.0
2023-12-26 14:05:00,88.27,88.32,88.27,88.31,34193.0,83.2165,83.2636,83.2165,83.2542,34193.0
2023-12-26 14:10:00,88.31,88.37,88.31,88.33,55027.0,83.2542,83.3107,83.2542,83.273,55027.0
2023-12-26 14:15:00,88.32,88.34,88.29,88.34,33578.0,83.2636,83.2825,83.2353,83.2825,33578.0
2023-12-26 14:20:00,88.33,88.35,88.3,88.34,31357.0,83.273,83.2919,83.2448,83.2825,31357.0
2023-12-26 14:25:00,88.34,88.36,88.31,88.35,36421.0,83.2825,83.3013,83.2542,83.2919,36421.0
2023-12-26 14:30:00,88.34,88.36,88.33,88.34,32540.0,83.2825,83.3013,83.273,83.2825,32540.0
2023-12-26 14:35:00,88.35,88.42,88.35,88.41,28806.0,83.2919,83.3579,83.2919,83.3485,28806.0
2023-12-26 14:40:00,88.41,88.43,88.38,88.38,25096.0,83.3485,83.3673,83.3202,83.3202,25096.0
2023-12-26 14:45:00,88.39,88.45,88.37,88.43,30592.0,83.3296,83.3862,83.3107,83.3673,30592.0
2023-12-26 14:50:00,88.44,88.45,88.43,88.45,19881.0,83.3767,83.3862,83.3673,83.3862,19881.0
2023-12-26 14:55:00,88.45,88.48,88.4,88.41,32668.0,83.3862,83.4144,83.339,83.3485,32668.0
2023-12-26 15:00:00,88.42,88.45,88.37,88.45,53799.0,83.3579,83.3862,83.3107,83.3862,53799.0
2023-12-26 15:05:00,88.45,88.49,88.44,88.45,45823.0,83.3862,83.4239,83.3767,83.3862,45823.0
2023-12-26 15:10:00,88.45,88.46,88.42,88.45,45989.0,83.3862,83.3956,83.3579,83.3862,45989.0
2023-12-26 15:15:00,88.45,88.47,88.4,88.42,49976.0,83.3862,83.405,83.339,83.3579,49976.0
2023-12-26 15:20:00,88.42,88.52,88.42,88.51,128597.0,83.3579,83.4522,83.3579,83.4427,128597.0
2023-12-26 15:25:00,88.52,88.6,88.51,88.51,47087.0,83.4522,83.5276,83.4427,83.4427,47087.0
2023-12-26 15:30:00,88.5,88.58,88.48,88.56,44093.0,83.4333,83.5087,83.4144,83.4899,44093.0
2023-12-26 15:35:00,88.56,88.58,88.46,88.46,39323.0,83.4899,83.5087,83.3956,83.3956,39323.0
2023-12-26 15:40:00,88.47,88.52,88.46,88.5,51144.0,83.405,83.4522,83.3956,83.4333,51144.0
2023-12-26 15:45:00,88.51,88.59,88.49,88.54,70057.0,83.4427,83.5181,83.4239,83.471,70057.0
2023-12-26 15:50:00,88.54,88.55,88.35,88.38,159823.0,83.471,83.4804,83.2919,83.3202,159823.0
2023-12-26 15:55:00,88.37,88.4,88.32,88.37,236391.0,83.3107,83.339,83.2636,83.3107,236391.0
2023-12-27 09:30:00,88.53,88.53,88.12,88.32,237146.0,83.4616,83.4616,83.0751,83.2636,237146.0
2023-12-27 09:35:00,88.32,88.46,88.16,88.45,63008.0,83.2636,83.3956,83.1128,83.3862,63008.0
2023-12-27 09:40:00,88.46,88.52,88.37,88.43,35066.0,83.3956,83.4522,83.3107,83.3673,35066.0
2023-12-27 09:45:00,88.45,88.57,88.44,88.52,37575.0,83.3862,83.4993,83.3767,83.4522,37575.0
2023-12-27 09:50:00,88.53,88.63,88.51,88.61,49361.0,83.4616,83.5559,83.4427,83.537,49361.0
2023-12-27 09:55:00,88.61,88.65,88.55,88.58,25412.0,83.537,83.5747,83.4804,83.5087,25412.0
2023-12-27 10:00:00,88.58,88.68,88.56,88.65,62176.0,83.5087,83.603,83.4899,83.5747,62176.0
2023-12-27 10:05:00,88.65,88.75,88.6,88.72,249584.0,83.5747,83.669,83.5276,83.6407,249584.0
2023-12-27 10:10:00,88.72,88.75,88.59,88.6,51682.0,83.6407,83.669,83.5181,83.5276,51682.0
2023-12-27 10:15:00,88.62,88.66,88.56,88.58,40715.0,83.5464,83.5841,83.4899,83.5087,40715.0
2023-12-27 10:20:00,88.56,88.76,88.54,88.74,37671.0,83.4899,83.6784,83.471,83.6596,37671.0
2023-12-27 10:25:00,88.73,88.78,88.7,88.71,23081.0,83.6501,83.6973,83.6219,83.6313,23081.0
2023-12-27 10:30:00,88.71,88.72,88.65,88.67,33998.0,83.6313,83.6407,83.5747,83.5936,33998.0
2023-12-27 10:35:00,88.66,88.66,88.57,88.63,48184.0,83.5841,83.5841,83.4993,83.5559,48184.0
2023-12-27 10:40:00,88.63,88.63,88.55,88.61,27541.0,83.5559,83.5559,83.4804,83.537,27541.0
2023-12-27 10:45:00,88.6,88.64,88.56,88.58,90398.0,83.5276,83.5653,83.4899,83.5087,90398.0
2023-12-27 10:50:00,88.57,88.6,88.54,88.6,76591.0,83.4993,83.5276,83.471,83.5276,76591.0
2023-12-27 10:55:00,88.61,88.61,88.45,88.45,98363.0,83.537,83.537,83.3862,83.3862,98363.0
2023-12-27 11:00:00,88.45,88.49,88.43,88.48,34698.0,83.3862,83.4239,83.3673,83.4144,34698.0
2023-12-27 11:05:00,88.48,88.58,88.47,88.57,51039.0,83.4144,83.5087,83.405,83.4993,51039.0
2023-12-27 11:10:00,88.56,88.58,88.53,88.58,94104.0,83.4899,83.5087,83.4616,83.5087,94104.0
2023-12-27 11:15:00,88.58,88.69,88.57,88.67,62664.0,83.5087,83.6124,83.4993,83.5936,62664.0
2023-12-27 11:20:00,88.67,88.72,88.63,88.66,46606.0,83.5936,83.6407,83.5559,83.5841,46606.0
2023-12-27 11:25:00,88.66,88.72,88.65,88.71,58859.0,83.5841,83.6407,83.5747,83.6313,58859.0
2023-12-27 11:30:00,88.72,88.79,88.69,88.75,53393.0,83.6407,83.7067,83.6124,83.669,53393.0
2023-12-27 11:35:00,88.75,88.79,88.69,88.73,40316.0,83.669,83.7067,83.6124,83.6501,40316.0
2023-12-27 11:40:00,88.73,88.77,88.69,88.76,21938.0,83.6501,83.6878,83.6124,83.6784,21938.0
2023-12-27 11:45:00,88.76,88.77,88.72,88.73,17558.0,83.6784,83.6878,83.6407,83.6501,17558.0
2023-12-27 11:50:00,88.73,88.74,88.69,88.72,26919.0,83.6501,83.6596,83.6124,83.6407,26919.0
2023-12-27 11:55:00,88.73,88.73,88.71,88.72,15401.0,83.6501,83.6501,83.6313,83.6407,15401.0
2023-12-27 12:00:00,88.71,88.73,88.68,88.7,34204.0,83.6313,83.6501,83.603,83.6219,34204.0
2023-12-27 12:05:00,88.7,88.75,88.69,88.74,26882.0,83.6219,83.669,83.6124,83.6596,26882.0
2023-12-27 12:10:00,88.74,88.8,88.74,88.79,15917.0,83.6596,83.7161,83.6596,83.7067,15917.0
2023-12-27 12:15:00,88.79,88.79,88.75,88.77,22306.0,83.7067,83.7067,83.669,83.6878,22306.0
2023-12-27 12:20:00,88.77,88.81,88.72,88.73,30648.0,83.6878,83.7256,83.6407,83.6501,30648.0
2023-12-27 12:25:00,88.73,88.74,88.71,88.73,25980.0,83.6501,83.6596,83.6313,83.6501,25980.0
2023-12-27 12:30:00,88.73,88.75,88.71,88.74,20605.0,83.6501,83.669,83.6313,83.6596,20605.0
2023-12-27 12:35:00,88.74,88.74,88.63,88.67,25030.0,83.6596,83.6596,83.5559,83.5936,25030.0
2023-12-27 12:40:00,88.67,88.68,88.58,88.6,18997.0,83.5936,83.603,83.5087,83.5276,18997.0
2023-12-27 12:45:00,88.59,88.65,88.59,88.63,23886.0,83.5181,83.5747,83.5181,83.5559,23886.0
2023-12-27 12:50:00,88.64,88.66,88.62,88.66,24363.0,83.5653,83.5841,83.5464,83.5841,24363.0
2023-12-27 12:55:00,88.66,88.68,88.64,88.67,19410.0,83.5841,83.603,83.5653,83.5936,19410.0
2023-12-27 13:00:00,88.67,88.78,88.66,88.76,32832.0,83.5936,83.6973,83.5841,83.6784,32832.0
2023-12-27 13:05:00,88.77,88.9,88.73,88.88,109585.0,83.6878,83.8104,83.6501,83.7915,109585.0
2023-12-27 13:10:00,88.87,88.9,88.78,88.79,129423.0,83.7821,83.8104,83.6973,83.7067,129423.0
2023-12-27 13:15:00,88.79,88.82,88.76,88.79,30270.0,83.7067,83.735,83.6784,83.7067,30270.0
2023-12-27 13:20:00,88.79,88.79,88.69,88.71,23964.0,83.7067,83.7067,83.6124,83.6313,23964.0
2023-12-27 13:25:00,88.7,88.73,88.68,88.7,17210.0,83.6219,83.6501,83.603,83.6219,17210.0
2023-12-27 13:30:00,88.7,88.72,88.68,88.7,13299.0,83.6219,83.6407,83.603,83.6219,13299.0
2023-12-27 13:35:00,88.7,88.72,88.67,88.7,24169.0,83.6219,83.6407,83.5936,83.6219,24169.0
2023-12-27 13:40:00,88.7,88.75,88.7,88.73,17643.0,83.6219,83.669,83.6219,83.6501,17643.0
2023-12-27 13:45:00,88.73,88.74,88.68,88.69,24035.0,83.6501,83.6596,83.603,83.6124,24035.0
2023-12-27 13:50:00,88.68,88.68,88.61,88.63,55897.0,83.603,83.603,83.537,83.5559,55897.0
2023-12-27 13:55:00,88.64,88.65,88.56,88.57,28424.0,83.5653,83.5747,83.4899,83.4993,28424.0
2023-12-27 14:00:00,88.56,88.56,88.33,88.37,69848.0,83.4899,83.4899,83.273,83.3107,69848.0
2023-12-27 14:05:00,88.37,88.48,88.34,88.45,46424.0,83.3107,83.4144,83.2825,83.3862,46424.0
2023-12-27 14:10:00,88.45,88.5,88.36,88.46,76752.0,83.3862,83.4333,83.3013,83.3956,76752.0
2023-12-27 14:15:00,88.47,88.55,88.45,88.55,39456.0,83.405,83.4804,83.3862,83.4804,39456.0
2023-12-27 14:20:00,88.56,88.6,88.53,88.6,56953.0,83.4899,83.5276,83.4616,83.5276,56953.0
2023-12-27 14:25:00,88.59,88.66,88.55,88.59,48461.0,83.5181,83.5841,83.4804,83.5181,48461.0
2023-12-27 14:30:00,88.59,88.6,88.49,88.55,64692.0,83.5181,83.5276,83.4239,83.4804,64692.0
2023-12-27 14:35:00,88.54,88.57,88.51,88.54,26153.0,83.471,83.4993,83.4427,83.471,26153.0
2023-12-27 14:40:00,88.53,88.53,88.46,88.52,27955.0,83.4616,83.4616,83.3956,83.4522,27955.0
2023-12-27 14:45:00,88.52,88.54,88.5,88.51,21416.0,83.4522,83.471,83.4333,83.4427,21416.0
2023-12-27 14:50:00,88.52,88.53,88.46,88.48,43502.0,83.4522,83.4616,83.3956,83.4144,43502.0
2023-12-27 14:55:00,88.48,88.54,88.46,88.52,30663.0,83.4144,83.471,83.3956,83.4522,30663.0
2023-12-27 15:00:00,88.53,88.61,88.5,88.6,34802.0,83.4616,83.537,83.4333,83.5276,34802.0
2023-12-27 15:05:00,88.6,88.62,88.55,88.62,37808.0,83.5276,83.5464,83.4804,83.5464,37808.0
2023-12-27 15:10:00,88.62,88.64,88.58,88.61,34466.0,83.5464,83.5653,83.5087,83.537,34466.0
2023-12-27 15:15:00,88.6,88.65,88.59,88.61,36250.0,83.5276,83.5747,83.5181,83.537,36250.0
2023-12-27 15:20:00,88.61,88.63,88.54,88.54,37120.0,83.537,83.5559,83.471,83.471,37120.0
2023-12-27 15:25:00,88.54,88.55,88.48,88.55,55823.0,83.471,83.4804,83.4144,83.4804,55823.0
2023-12-27 15:30:00,88.56,88.63,88.53,88.62,47039.0,83.4899,83.5559,83.4616,83.5464,47039.0
2023-12-27 15:35:00,88.62,88.71,88.61,88.66,51393.0,83.5464,83.6313,83.537,83.5841,51393.0
2023-12-27 15:40:00,88.67,88.68,88.52,88.52,163754.0,83.5936,83.603,83.4522,83.4522,163754.0
2023-12-27 15:45:00,88.52,88.58,88.49,88.54,62678.0,83.4522,83.5087,83.4239,83.471,62678.0
2023-12-27 15:50:00,88.53,88.6,88.48,88.58,130658.0,83.4616,83.5276,83.4144,83.5087,130658.0
2023-12-27 15:55:00,88.58,88.85,88.57,88.83,246206.0,83.5087,83.7633,83.4993,83.7444,246206.0
2023-12-28 09:30:00,88.65,88.96,88.56,88.79,111461.0,83.5747,83.867,83.4899,83.7067,111461.0
2023-12-28 09:35:00,88.79,88.99,88.75,88.99,61084.0,83.7067,83.8952,83.669,83.8952,61084.0
2023-12-28 09:40:00,89.0,89.07,88.74,88.74,66889.0,83.9047,83.9707,83.6596,83.6596,66889.0
2023-12-28 09:45:00,88.74,88.93,88.74,88.9,45809.0,83.6596,83.8387,83.6596,83.8104,45809.0
2023-12-28 09:50:00,88.91,88.99,88.91,88.97,19173.0,83.8198,83.8952,83.8198,83.8764,19173.0
2023-12-28 09:55:00,88.98,89.09,88.97,89.06,23078.0,83.8858,83.9895,83.8764,83.9612,23078.0
2023-12-28 10:00:00,89.06,89.07,88.93,88.95,52322.0,83.9612,83.9707,83.8387,83.8575,52322.0
2023-12-28 10:05:00,88.95,89.01,88.92,88.97,24198.0,83.8575,83.9141,83.8293,83.8764,24198.0
2023-12-28 10:10:00,88.97,89.05,88.93,89.04,21772.0,83.8764,83.9518,83.8387,83.9424,21772.0
2023-12-28 10:15:00,89.04,89.09,89.0,89.06,15544.0,83.9424,83.9895,83.9047,83.9612,15544.0
2023-12-28 10:20:00,89.07,89.14,89.04,89.09,44518.0,83.9707,84.0367,83.9424,83.9895,44518.0
2023-12-28 10:25:00,89.09,89.16,89.08,89.15,32353.0,83.9895,84.0555,83.9801,84.0461,32353.0
2023-12-28 10:30:00,89.15,89.25,89.15,89.19,305078.0,84.0461,84.1404,84.0461,84.0838,305078.0
2023-12-28 10:35:00,89.19,89.19,89.12,89.14,40968.0,84.0838,84.0838,84.0178,84.0367,40968.0
2023-12-28 10:40:00,89.15,89.21,89.06,89.06,32412.0,84.0461,84.1027,83.9612,83.9612,32412.0
2023-12-28 10:45:00,89.06,89.1,89.03,89.05,26442.0,83.9612,83.999,83.933,83.9518,26442.0
2023-12-28 10:50:00,89.04,89.04,88.92,88.93,38470.0,83.9424,83.9424,83.8293,83.8387,38470.0
2023-12-28 10:55:00,88.92,88.94,88.78,88.86,68286.0,83.8293,83.8481,83.6973,83.7727,68286.0
2023-12-28 11:00:00,88.85,88.86,88.77,88.78,23475.0,83.7633,83.7727,83.6878,83.6973,23475.0
2023-12-28 11:05:00,88.77,88.81,88.67,88.81,48901.0,83.6878,83.7256,83.5936,83.7256,48901.0
2023-12-28 11:10:00,88.81,88.89,88.79,88.85,70044.0,83.7256,83.801,83.7067,83.7633,70044.0
2023-12-28 11:15:00,88.85,88.85,88.77,88.79,25783.0,83.7633,83.7633,83.6878,83.7067,25783.0
2023-12-28 11:20:00,88.79,88.85,88.77,88.81,14141.0,83.7067,83.7633,83.6878,83.7256,14141.0
2023-12-28 11:25:00,88.81,88.88,88.8,88.86,28888.0,83.7256,83.7915,83.7161,83.7727,28888.0
2023-12-28 11:30:00,88.87,88.9,88.83,88.84,23369.0,83.7821,83.8104,83.7444,83.7538,23369.0
2023-12-28 11:35:00,88.82,88.87,88.8,88.87,28479.0,83.735,83.7821,83.7161,83.7821,28479.0
2023-12-28 11:40:00,88.87,88.91,88.87,88.91,17525.0,83.7821,83.8198,83.7821,83.8198,17525.0
2023-12-28 11:45:00,88.91,88.92,88.84,88.9,25201.0,83.8198,83.8293,83.7538,83.8104,25201.0
2023-12-28 11:50:00,88.92,88.94,88.9,88.93,17316.0,83.8293,83.8481,83.8104,83.8387,17316.0
2023-12-28 11:55:00,88.93,88.97,88.92,88.94,12753.0,83.8387,83.8764,83.8293,83.8481,12753.0
2023-12-28 12:00:00,88.94,89.0,88.93,88.97,24336.0,83.8481,83.9047,83.8387,83.8764,24336.0
2023-12-28 12:05:00,88.96,88.98,88.93,88.94,24748.0,83.867,83.8858,83.8387,83.8481,24748.0
2023-12-28 12:10:00,88.93,88.96,88.9,88.93,15925.0,83.8387,83.867,83.8104,83.8387,15925.0
2023-12-28 12:15:00,88.94,88.99,88.94,88.97,37572.0,83.8481,83.8952,83.8481,83.8764,37572.0
2023-12-28 12:20:00,88.97,88.97,88.94,88.97,14318.0,83.8764,83.8764,83.8481,83.8764,14318.0
2023-12-28 12:25:00,88.97,88.98,88.88,88.91,19892.0,83.8764,83.8858,83.7915,83.8198,19892.0
2023-12-28 12:30:00,88.9,88.94,88.89,88.93,24644.0,83.8104,83.8481,83.801,83.8387,24644.0
2023-12-28 12:35:00,88.92,88.94,88.9,88.94,25783.0,83.8293,83.8481,83.8104,83.8481,25783.0
2023-12-28 12:40:00,88.93,88.93,88.88,88.9,25932.0,83.8387,83.8387,83.7915,83.8104,25932.0
2023-12-28 12:45:00,88.9,88.96,88.89,88.92,48416.0,83.8104,83.867,83.801,83.8293,48416.0
2023-12-28 12:50:00,88.91,88.97,88.91,88.96,25860.0,83.8198,83.8764,83.8198,83.867,25860.0
2023-12-28 12:55:00,88.95,88.99,88.93,88.96,20919.0,83.8575,83.8952,83.8387,83.867,20919.0
2023-12-28 13:00:00,88.96,88.98,88.8,88.87,51562.0,83.867,83.8858,83.7161,83.7821,51562.0
2023-12-28 13:05:00,88.87,88.93,88.8,88.92,19215.0,83.7821,83.8387,83.7161,83.8293,19215.0
2023-12-28 13:10:00,88.92,88.94,88.84,88.86,28238.0,83.8293,83.8481,83.7538,83.7727,28238.0
2023-12-28 13:15:00,88.87,88.94,88.86,88.92,27580.0,83.7821,83.8481,83.7727,83.8293,27580.0
2023-12-28 13:20:00,88.92,88.95,88.91,88.93,33279.0,83.8293,83.8575,83.8198,83.8387,33279.0
2023-12-28 13:25:00,88.93,88.93,88.88,88.9,22050.0,83.8387,83.8387,83.7915,83.8104,22050.0
2023-12-28 13:30:00,88.9,88.94,88.9,88.94,20601.0,83.8104,83.8481,83.8104,83.8481,20601.0
2023-12-28 13:35:00,88.94,89.04,88.93,88.99,33495.0,83.8481,83.9424,83.8387,83.8952,33495.0
2023-12-28 13:40:00,88.98,88.98,88.91,88.93,43435.0,83.8858,83.8858,83.8198,83.8387,43435.0
2023-12-28 13:45:00,88.94,88.94,88.87,88.89,33979.0,83.8481,83.8481,83.7821,83.801,33979.0
2023-12-28 13:50:00,88.89,88.91,88.87,88.9,20335.0,83.801,83.8198,83.7821,83.8104,20335.0
2023-12-28 13:55:00,88.89,88.91,88.86,88.91,21483.0,83.801,83.8198,83.7727,83.8198,21483.0
2023-12-28 14:00:00,88.91,88.95,88.89,88.95,15555.0,83.8198,83.8575,83.801,83.8575,15555.0
2023-12-28 14:05:00,88.95,88.97,88.91,88.92,23788.0,83.8575,83.8764,83.8198,83.8293,23788.0
2023-12-28 14:10:00,88.93,88.96,88.91,88.94,29331.0,83.8387,83.867,83.8198,83.8481,29331.0
2023-12-28 14:15:00,88.93,88.95,88.9,88.92,14242.0,83.8387,83.8575,83.8104,83.8293,14242.0
2023-12-28 14:20:00,88.92,89.0,88.91,88.99,20988.0,83.8293,83.9047,83.8198,83.8952,20988.0
2023-12-28 14:25:00,88.98,89.0,88.96,88.98,23010.0,83.8858,83.9047,83.867,83.8858,23010.0
2023-12-28 14:30:00,88.99,89.05,88.94,88.97,28731.0,83.8952,83.9518,83.8481,83.8764,28731.0
2023-12-28 14:35:00,88.97,89.03,88.96,89.0,22861.0,83.8764,83.933,83.867,83.9047,22861.0
2023-12-28 14:40:00,89.01,89.01,88.97,88.98,82951.0,83.9141,83.9141,83.8764,83.8858,82951.0
2023-12-28 14:45:00,88.98,88.99,88.93,88.98,81992.0,83.8858,83.8952,83.8387,83.8858,81992.0
2023-12-28 14:50:00,88.98,89.01,88.96,89.0,21694.0,83.8858,83.9141,83.867,83.9047,21694.0
2023-12-28 14:55:00,89.0,89.03,88.98,89.02,17644.0,83.9047,83.933,83.8858,83.9235,17644.0
2023-12-28 15:00:00,89.03,89.09,89.0,89.05,46966.0,83.933,83.9895,83.9047,83.9518,46966.0
2023-12-28 15:05:00,89.05,89.07,89.02,89.05,20889.0,83.9518,83.9707,83.9235,83.9518,20889.0
2023-12-28 15:10:00,89.04,89.05,88.92,89.03,79610.0,83.9424,83.9518,83.8293,83.933,79610.0
2023-12-28 15:15:00,89.02,89.09,88.94,89.09,99342.0,83.9235,83.9895,83.8481,83.9895,99342.0
2023-12-28 15:20:00,89.09,89.1,89.03,89.06,34103.0,83.9895,83.999,83.933,83.9612,34103.0
2023-12-28 15:25:00,89.05,89.07,88.99,89.03,20871.0,83.9518,83.9707,83.8952,83.933,20871.0
2023-12-28 15:30:00,89.03,89.16,89.02,89.14,42232.0,83.933,84.0555,83.9235,84.0367,42232.0
2023-12-28 15:35:00,89.15,89.22,89.15,89.2,41380.0,84.0461,84.1121,84.0461,84.0932,41380.0
2023-12-28 15:40:00,89.2,89.24,89.15,89.23,69671.0,84.0932,84.1309,84.0461,84.1215,69671.0
2023-12-28 15:45:00,89.23,89.27,89.2,89.23,47850.0,84.1215,84.1592,84.0932,84.1215,47850.0
2023-12-28 15:50:00,89.23,89.3,89.22,89.23,110414.0,84.1215,84.1875,84.1121,84.1215,110414.0
2023-12-28 15:55:00,89.23,89.41,89.22,89.4,252682.0,84.1215,84.2912,84.1121,84.2818,252682.0
2023-12-29 09:30:00,89.1,89.13,88.55,89.07,131929.0,83.999,84.0272,83.4804,83.9707,131929.0
2023-12-29 09:35:00,89.07,89.1,88.98,89.04,32254.0,83.9707,83.999,83.8858,83.9424,32254.0
2023-12-29 09:40:00,89.05,89.1,88.96,88.98,54549.0,83.9518,83.999,83.867,83.8858,54549.0
2023-12-29 09:45:00,88.98,89.13,88.91,89.06,62979.0,83.8858,84.0272,83.8198,83.9612,62979.0
2023-12-29 09:50:00,89.08,89.08,88.87,88.94,40044.0,83.9801,83.9801,83.7821,83.8481,40044.0
2023-12-29 09:55:00,88.94,89.05,88.93,89.05,53866.0,83.8481,83.9518,83.8387,83.9518,53866.0
2023-12-29 10:00:00,89.06,89.12,89.03,89.06,41854.0,83.9612,84.0178,83.933,83.9612,41854.0
2023-12-29 10:05:00,89.07,89.17,89.03,89.04,73030.0,83.9707,84.0649,83.933,83.9424,73030.0
2023-12-29 10:10:00,89.03,89.05,88.96,88.96,38951.0,83.933,83.9518,83.867,83.867,38951.0
2023-12-29 10:15:00,88.97,89.08,88.95,89.07,15667.0,83.8764,83.9801,83.8575,83.9707,15667.0
2023-12-29 10:20:00,89.06,89.08,88.95,88.98,23322.0,83.9612,83.9801,83.8575,83.8858,23322.0
2023-12-29 10:25:00,88.99,89.01,88.93,88.93,12284.0,83.8952,83.9141,83.8387,83.8387,12284.0
2023-12-29 10:30:00,88.93,89.01,88.9,88.92,52850.0,83.8387,83.9141,83.8104,83.8293,52850.0
2023-12-29 10:35:00,88.92,89.01,88.91,89.0,23815.0,83.8293,83.9141,83.8198,83.9047,23815.0
2023-12-29 10:40:00,88.99,88.99,88.82,88.84,28901.0,83.8952,83.8952,83.735,83.7538,28901.0
2023-12-29 10:45:00,88.84,88.86,88.67,88.81,36548.0,83.7538,83.7727,83.5936,83.7256,36548.0
2023-12-29 10:50:00,88.81,88.86,88.71,88.74,24148.0,83.7256,83.7727,83.6313,83.6596,24148.0
2023-12-29 10:55:00,88.73,88.81,88.69,88.78,27534.0,83.6501,83.7256,83.6124,83.6973,27534.0
2023-12-29 11:00:00,88.78,88.86,88.78,88.84,29188.0,83.6973,83.7727,83.6973,83.7538,29188.0
2023-12-29 11:05:00,88.84,88.84,88.77,88.8,29523.0,83.7538,83.7538,83.6878,83.7161,29523.0
2023-12-29 11:10:00,88.81,88.83,88.7,88.7,296430.0,83.7256,83.7444,83.6219,83.6219,296430.0
2023-12-29 11:15:00,88.71,88.73,88.62,88.71,32141.0,83.6313,83.6501,83.5464,83.6313,32141.0
2023-12-29 11:20:00,88.71,88.76,88.69,88.73,29616.0,83.6313,83.6784,83.6124,83.6501,29616.0
2023-12-29 11:25:00,88.75,88.75,88.63,88.63,32077.0,83.669,83.669,83.5559,83.5559,32077.0
2023-12-29 11:30:00,88.63,88.7,88.59,88.61,17643.0,83.5559,83.6219,83.5181,83.537,17643.0
2023-12-29 11:35:00,88.62,88.64,88.54,88.64,26952.0,83.5464,83.5653,83.471,83.5653,26952.0
2023-12-29 11:40:00,88.65,88.67,88.62,88.66,18101.0,83.5747,83.5936,83.5464,83.5841,18101.0
2023-12-29 11:45:00,88.65,88.73,88.64,88.68,61073.0,83.5747,83.6501,83.5653,83.603,61073.0
2023-12-29 11:50:00,88.67,88.71,88.58,88.63,23655.0,83.5936,83.6313,83.5087,83.5559,23655.0
2023-12-29 11:55:00,88.64,88.68,88.61,88.62,27331.0,83.5653,83.603,83.537,83.5464,27331.0
2023-12-29 12:00:00,88.62,88.66,88.57,88.58,20057.0,83.5464,83.5841,83.4993,83.5087,20057.0
2023-12-29 12:05:00,88.58,88.58,88.49,88.51,23869.0,83.5087,83.5087,83.4239,83.4427,23869.0
2023-12-29 12:10:00,88.5,88.57,88.43,88.49,45745.0,83.4333,83.4993,83.3673,83.4239,45745.0
2023-12-29 12:15:00,88.48,88.59,88.48,88.57,43648.0,83.4144,83.5181,83.4144,83.4993,43648.0
2023-12-29 12:20:00,88.57,88.63,88.49,88.55,67175.0,83.4993,83.5559,83.4239,83.4804,67175.0
2023-12-29 12:25:00,88.54,88.57,88.52,88.54,33962.0,83.471,83.4993,83.4522,83.471,33962.0
2023-12-29 12:30:00,88.54,88.58,88.52,88.56,91363.0,83.471,83.5087,83.4522,83.4899,91363.0
2023-12-29 12:35:00,88.56,88.64,88.55,88.63,15882.0,83.4899,83.5653,83.4804,83.5559,15882.0
2023-12-29 12:40:00,88.64,88.7,88.63,88.7,14784.0,83.5653,83.6219,83.5559,83.6219,14784.0
2023-12-29 12:45:00,88.7,88.73,88.65,88.66,95483.0,83.6219,83.6501,83.5747,83.5841,95483.0
2023-12-29 12:50:00,88.65,88.72,88.65,88.72,37544.0,83.5747,83.6407,83.5747,83.6407,37544.0
2023-12-29 12:55:00,88.72,88.85,88.72,88.82,27144.0,83.6407,83.7633,83.6407,83.735,27144.0
2023-12-29 13:00:00,88.82,88.82,88.69,88.78,27723.0,83.735,83.735,83.6124,83.6973,27723.0
2023-12-29 13:05:00,88.78,88.79,88.74,88.76,58246.0,83.6973,83.7067,83.6596,83.6784,58246.0
2023-12-29 13:10:00,88.76,88.82,88.75,88.75,37018.0,83.6784,83.735,83.669,83.669,37018.0
2023-12-29 13:15:00,88.75,88.75,88.68,88.69,74693.0,83.669,83.669,83.603,83.6124,74693.0
2023-12-29 13:20:00,88.67,88.71,88.65,88.69,27771.0,83.5936,83.6313,83.5747,83.6124,27771.0
2023-12-29 13:25:00,88.7,88.73,88.68,88.7,19843.0,83.6219,83.6501,83.603,83.6219,19843.0
2023-12-29 13:30:00,88.7,88.76,88.66,88.7,26488.0,83.6219,83.6784,83.5841,83.6219,26488.0
2023-12-29 13:35:00,88.7,88.75,88.68,88.75,17428.0,83.6219,83.669,83.603,83.669,17428.0
2023-12-29 13:40:00,88.74,88.82,88.73,88.81,12567.0,83.6596,83.735,83.6501,83.7256,12567.0
2023-12-29 13:45:00,88.8,88.84,88.77,88.84,11415.0,83.7161,83.7538,83.6878,83.7538,11415.0
2023-12-29 13:50:00,88.84,88.86,88.75,88.76,19467.0,83.7538,83.7727,83.669,83.6784,19467.0
2023-12-29 13:55:00,88.75,88.8,88.74,88.76,25336.0,83.669,83.7161,83.6596,83.6784,25336.0
2023-12-29 14:00:00,88.76,88.78,88.73,88.76,30509.0,83.6784,83.6973,83.6501,83.6784,30509.0
2023-12-29 14:05:00,88.76,88.78,88.72,88.73,22000.0,83.6784,83.6973,83.6407,83.6501,22000.0
2023-12-29 14:10:00,88.73,88.75,88.69,88.74,40839.0,83.6501,83.669,83.6124,83.6596,40839.0
2023-12-29 14:15:00,88.73,88.81,88.73,88.81,25855.0,83.6501,83.7256,83.6501,83.7256,25855.0
2023-12-29 14:20:00,88.82,88.88,88.81,88.84,41912.0,83.735,83.7915,83.7256,83.7538,41912.0
2023-12-29 14:25:00,88.85,88.88,88.79,88.81,19037.0,83.7633,83.7915,83.7067,83.7256,19037.0
2023-12-29 14:30:00,88.81,88.86,88.8,88.8,28902.0,83.7256,83.7727,83.7161,83.7161,28902.0
2023-12-29 14:35:00,88.8,88.83,88.77,88.8,21446.0,83.7161,83.7444,83.6878,83.7161,21446.0
2023-12-29 14:40:00,88.8,88.8,88.77,88.78,19381.0,83.7161,83.7161,83.6878,83.6973,19381.0
2023-12-29 14:45:00,88.79,88.84,88.78,88.83,33880.0,83.7067,83.7538,83.6973,83.7444,33880.0
2023-12-29 14:50:00,88.83,88.84,88.79,88.81,53361.0,83.7444,83.7538,83.7067,83.7256,53361.0
2023-12-29 14:55:00,88.8,88.87,88.77,88.86,111219.0,83.7161,83.7821,83.6878,83.7727,111219.0
2023-12-29 15:00:00,88.86,88.87,88.82,88.83,60404.0,83.7727,83.7821,83.735,83.7444,60404.0
2023-12-29 15:05:00,88.83,88.91,88.8,88.89,65041.0,83.7444,83.8198,83.7161,83.801,65041.0
2023-12-29 15:10:00,88.88,88.91,88.83,88.87,84643.0,83.7915,83.8198,83.7444,83.7821,84643.0
2023-12-29 15:15:00,88.86,88.89,88.8,88.83,112333.0,83.7727,83.801,83.7161,83.7444,112333.0
2023-12-29 15:20:00,88.82,88.84,88.77,88.8,52529.0,83.735,83.7538,83.6878,83.7161,52529.0
2023-12-29 15:25:00,88.8,88.9,88.79,88.88,59931.0,83.7161,83.8104,83.7067,83.7915,59931.0
2023-12-29 15:30:00,88.88,88.88,88.79,88.8,118896.0,83.7915,83.7915,83.7067,83.7161,118896.0
2023-12-29 15:35:00,88.8,88.8,88.71,88.72,72628.0,83.7161,83.7161,83.6313,83.6407,72628.0
2023-12-29 15:40:00,88.72,88.75,88.63,88.64,119999.0,83.6407,83.669,83.5559,83.5653,119999.0
2023-12-29 15:45:00,88.63,88.67,88.56,88.57,151451.0,83.5559,83.5936,83.4899,83.4993,151451.0
2023-12-29 15:50:00,88.57,88.58,88.26,88.28,310483.0,83.4993,83.5087,83.207,83.2259,310483.0
2023-12-29 15:55:00,88.28,88.39,88.27,88.33,379384.0,83.2259,83.3296,83.2165,83.273,379384.0
2024-01-02 09:30:00,88.05,88.41,87.68,88.41,274022.0,83.0091,83.3485,82.6602,83.3485,274022.0
2024-01-02 09:35:00,88.4,88.46,88.06,88.12,152528.0,83.339,83.3956,83.0185,83.0751,152528.0
2024-01-02 09:40:00,88.11,88.48,88.11,88.38,98135.0,83.0656,83.4144,83.0656,83.3202,98135.0
2024-01-02 09:45:00,88.39,88.48,88.19,88.31,115743.0,83.3296,83.4144,83.141,83.2542,115743.0
2024-01-02 09:50:00,88.32,88.57,88.3,88.41,87561.0,83.2636,83.4993,83.2448,83.3485,87561.0
2024-01-02 09:55:00,88.44,88.78,88.41,88.72,75754.0,83.3767,83.6973,83.3485,83.6407,75754.0
2024-01-02 10:00:00,88.72,88.77,88.61,88.63,75525.0,83.6407,83.6878,83.537,83.5559,75525.0
2024-01-02 10:05:00,88.62,88.71,88.57,88.7,66943.0,83.5464,83.6313,83.4993,83.6219,66943.0
2024-01-02 10:10:00,88.71,88.75,88.53,88.56,83150.0,83.6313,83.669,83.4616,83.4899,83150.0
2024-01-02 10:15:00,88.57,88.78,88.57,88.71,189134.0,83.4993,83.6973,83.4993,83.6313,189134.0
2024-01-02 10:20:00,88.7,88.79,88.64,88.66,83013.0,83.6219,83.7067,83.5653,83.5841,83013.0
2024-01-02 10:25:00,88.67,88.68,88.54,88.65,44941.0,83.5936,83.603,83.471,83.5747,44941.0
2024-01-02 10:30:00,88.65,88.66,88.47,88.54,68058.0,83.5747,83.5841,83.405,83.471,68058.0
2024-01-02 10:35:00,88.54,88.59,88.45,88.54,91055.0,83.471,83.5181,83.3862,83.471,91055.0
2024-01-02 10:40:00,88.52,88.69,88.5,88.64,112919.0,83.4522,83.6124,83.4333,83.5653,112919.0
2024-01-02 10:45:00,88.63,88.72,88.54,88.69,68688.0,83.5559,83.6407,83.471,83.6124,68688.0
2024-01-02 10:50:00,88.69,88.81,88.69,88.73,66365.0,83.6124,83.7256,83.6124,83.6501,66365.0
2024-01-02 10:55:00,88.73,88.76,88.65,88.69,60333.0,83.6501,83.6784,83.5747,83.6124,60333.0
2024-01-02 11:00:00,88.68,88.77,88.67,88.75,54979.0,83.603,83.6878,83.5936,83.669,54979.0
2024-01-02 11:05:00,88.74,88.75,88.63,88.75,55661.0,83.6596,83.669,83.5559,83.669,55661.0
2024-01-02 11:10:00,88.75,88.8,88.66,88.75,75350.0,83.669,83.7161,83.5841,83.669,75350.0
2024-01-02 11:15:00,88.76,88.84,88.75,88.77,74777.0,83.6784,83.7538,83.669,83.6878,74777.0
2024-01-02 11:20:00,88.77,88.89,88.76,88.84,47071.0,83.6878,83.801,83.6784,83.7538,47071.0
2024-01-02 11:25:00,88.84,88.85,88.82,88.83,25725.0,83.7538,83.7633,83.735,83.7444,25725.0
2024-01-02 11:30:00,88.83,88.83,88.76,88.77,40477.0,83.7444,83.7444,83.6784,83.6878,40477.0
2024-01-02 11:35:00,88.77,88.8,88.71,88.78,25402.0,83.6878,83.7161,83.6313,83.6973,25402.0
2024-01-02 11:40:00,88.78,88.84,88.76,88.84,44831.0,83.6973,83.7538,83.6784,83.7538,44831.0
2024-01-02 11:45:00,88.84,88.9,88.81,88.89,38272.0,83.7538,83.8104,83.7256,83.801,38272.0
2024-01-02 11:50:00,88.89,88.97,88.86,88.95,36739.0,83.801,83.8764,83.7727,83.8575,36739.0
2024-01-02 11:55:00,88.95,89.01,88.93,88.97,69800.0,83.8575,83.9141,83.8387,83.8764,69800.0
2024-01-02 12:00:00,88.97,89.03,88.96,88.99,64766.0,83.8764,83.933,83.867,83.8952,64766.0
2024-01-02 12:05:00,88.98,88.99,88.88,88.92,57559.0,83.8858,83.8952,83.7915,83.8293,57559.0
2024-01-02 12:10:00,88.94,89.09,88.93,89.06,58042.0,83.8481,83.9895,83.8387,83.9612,58042.0
2024-01-02 12:15:00,89.06,89.07,89.0,89.06,92850.0,83.9612,83.9707,83.9047,83.9612,92850.0
2024-01-02 12:20:00,89.07,89.12,89.05,89.09,59358.0,83.9707,84.0178,83.9518,83.9895,59358.0
2024-01-02 12:25:00,89.1,89.16,89.07,89.13,121043.0,83.999,84.0555,83.9707,84.0272,121043.0
2024-01-02 12:30:00,89.12,89.2,89.1,89.19,34683.0,84.0178,84.0932,83.999,84.0838,34683.0
2024-01-02 12:35:00,89.19,89.25,89.16,89.23,24411.0,84.0838,84.1404,84.0555,84.1215,24411.0
2024-01-02 12:40:00,89.24,89.26,89.15,89.16,24147.0,84.1309,84.1498,84.0461,84.0555,24147.0
2024-01-02 12:45:00,89.16,89.17,89.02,89.04,27567.0,84.0555,84.0649,83.9235,83.9424,27567.0
2024-01-02 12:50:00,89.05,89.08,89.01,89.07,27221.0,83.9518,83.9801,83.9141,83.9707,27221.0
2024-01-02 12:55:00,89.05,89.1,89.01,89.1,26680.0,83.9518,83.999,83.9141,83.999,26680.0
2024-01-02 13:00:00,89.09,89.12,89.04,89.06,27260.0,83.9895,84.0178,83.9424,83.9612,27260.0
2024-01-02 13:05:00,89.05,89.08,88.93,88.95,47261.0,83.9518,83.9801,83.8387,83.8575,47261.0
2024-01-02 13:10:00,88.95,89.11,88.94,89.08,23214.0,83.8575,84.0084,83.8481,83.9801,23214.0
2024-01-02 13:15:00,89.08,89.13,89.02,89.03,64168.0,83.9801,84.0272,83.9235,83.933,64168.0
2024-01-02 13:20:00,89.04,89.07,89.0,89.06,37010.0,83.9424,83.9707,83.9047,83.9612,37010.0
2024-01-02 13:25:00,89.06,89.11,89.0,89.01,35593.0,83.9612,84.0084,83.9047,83.9141,35593.0
2024-01-02 13:30:00,89.0,89.0,88.89,88.98,40114.0,83.9047,83.9047,83.801,83.8858,40114.0
2024-01-02 13:35:00,88.99,89.04,88.98,89.02,61147.0,83.8952,83.9424,83.8858,83.9235,61147.0
2024-01-02 13:40:00,89.02,89.03,88.96,89.0,44365.0,83.9235,83.933,83.867,83.9047,44365.0
2024-01-02 13:45:00,88.98,89.02,88.95,89.0,21462.0,83.8858,83.9235,83.8575,83.9047,21462.0
2024-01-02 13:50:00,89.0,89.01,88.94,88.97,34631.0,83.9047,83.9141,83.8481,83.8764,34631.0
2024-01-02 13:55:00,88.97,89.02,88.94,88.96,35802.0,83.8764,83.9235,83.8481,83.867,35802.0
2024-01-02 14:00:00,88.95,89.01,88.9,88.98,41497.0,83.8575,83.9141,83.8104,83.8858,41497.0
2024-01-02 14:05:00,88.98,88.99,88.92,88.98,24191.0,83.8858,83.8952,83.8293,83.8858,24191.0
2024-01-02 14:10:00,88.98,89.01,88.91,88.93,22128.0,83.8858,83.9141,83.8198,83.8387,22128.0
2024-01-02 14:15:00,88.92,88.93,88.84,88.89,34528.0,83.8293,83.8387,83.7538,83.801,34528.0
2024-01-02 14:20:00,88.89,88.94,88.81,88.82,36658.0,83.801,83.8481,83.7256,83.735,36658.0
2024-01-02 14:25:00,88.83,88.91,88.8,88.9,25672.0,83.7444,83.8198,83.7161,83.8104,25672.0
2024-01-02 14:30:00,88.89,88.9,88.82,88.82,52074.0,83.801,83.8104,83.735,83.735,52074.0
2024-01-02 14:35:00,88.83,88.85,88.8,88.84,30208.0,83.7444,83.7633,83.7161,83.7538,30208.0
2024-01-02 14:40:00,88.85,88.91,88.83,88.89,38127.0,83.7633,83.8198,83.7444,83.801,38127.0
2024-01-02 14:45:00,88.89,88.95,88.84,88.85,67793.0,83.801,83.8575,83.7538,83.7633,67793.0
2024-01-02 14:50:00,88.85,88.91,88.82,88.85,53871.0,83.7633,83.8198,83.735,83.7633,53871.0
2024-01-02 14:55:00,88.84,88.84,88.78,88.79,28795.0,83.7538,83.7538,83.6973,83.7067,28795.0
2024-01-02 15:00:00,88.78,88.89,88.75,88.82,104129.0,83.6973,83.801,83.669,83.735,104129.0
2024-01-02 15:05:00,88.83,88.92,88.8,88.91,50955.0,83.7444,83.8293,83.7161,83.8198,50955.0
2024-01-02 15:10:00,88.91,88.92,88.81,88.83,44877.0,83.8198,83.8293,83.7256,83.7444,44877.0
2024-01-02 15:15:00,88.83,88.93,88.8,88.91,38511.0,83.7444,83.8387,83.7161,83.8198,38511.0
2024-01-02 15:20:00,88.91,88.92,88.8,88.87,44888.0,83.8198,83.8293,83.7161,83.7821,44888.0
2024-01-02 15:25:00,88.87,88.89,88.79,88.86,118782.0,83.7821,83.801,83.7067,83.7727,118782.0
2024-01-02 15:30:00,88.86,88.88,88.81,88.85,58888.0,83.7727,83.7915,83.7256,83.7633,58888.0
2024-01-02 15:35:00,88.83,88.88,88.82,88.82,42788.0,83.7444,83.7915,83.735,83.735,42788.0
2024-01-02 15:40:00,88.83,88.85,88.8,88.84,49091.0,83.7444,83.7633,83.7161,83.7538,49091.0
2024-01-02 15:45:00,88.84,88.87,88.77,88.85,69050.0,83.7538,83.7821,83.6878,83.7633,69050.0
2024-01-02 15:50:00,88.86,89.05,88.86,89.04,184375.0,83.7727,83.9518,83.7727,83.9424,184375.0
2024-01-02 15:55:00,89.04,89.13,89.02,89.1,197811.0,83.9424,84.0272,83.9235,83.999,197811.0
2024-01-03 09:30:00,88.29,88.42,87.78,87.8,169884.0,83.2353,83.3579,82.7545,82.7734,169884.0
2024-01-03 09:35:00,87.81,87.94,87.75,87.83,85367.0,82.7828,82.9054,82.7262,82.8017,85367.0
2024-01-03 09:40:00,87.83,88.02,87.77,87.82,61204.0,82.8017,82.9808,82.7451,82.7922,61204.0
2024-01-03 09:45:00,87.8,87.89,87.67,87.78,48918.0,82.7734,82.8582,82.6508,82.7545,48918.0
2024-01-03 09:50:00,87.79,87.91,87.56,87.56,59884.0,82.7639,82.8771,82.5471,82.5471,59884.0
2024-01-03 09:55:00,87.59,87.6,87.3,87.41,37041.0,82.5754,82.5848,82.302,82.4057,37041.0
2024-01-03 10:00:00,87.38,87.69,87.33,87.62,307978.0,82.3774,82.6697,82.3303,82.6037,307978.0
2024-01-03 10:05:00,87.63,87.81,87.58,87.58,57371.0,82.6131,82.7828,82.566,82.566,57371.0
2024-01-03 10:10:00,87.58,87.59,87.39,87.4,51794.0,82.566,82.5754,82.3868,82.3963,51794.0
2024-01-03 10:15:00,87.41,87.45,87.31,87.43,28717.0,82.4057,82.4434,82.3114,82.4246,28717.0
2024-01-03 10:20:00,87.41,87.5,87.37,87.48,24349.0,82.4057,82.4906,82.368,82.4717,24349.0
2024-01-03 10:25:00,87.47,87.6,87.36,87.36,46085.0,82.4623,82.5848,82.3586,82.3586,46085.0
2024-01-03 10:30:00,87.36,87.38,87.29,87.3,45824.0,82.3586,82.3774,82.2926,82.302,45824.0
2024-01-03 10:35:00,87.29,87.29,87.07,87.08,68287.0,82.2926,82.2926,82.0852,82.0946,68287.0
2024-01-03 10:40:00,87.08,87.11,86.94,87.01,60238.0,82.0946,82.1229,81.9626,82.0286,60238.0
2024-01-03 10:45:00,87.0,87.01,86.85,86.98,61833.0,82.0192,82.0286,81.8778,82.0003,61833.0
2024-01-03 10:50:00,86.98,87.18,86.97,87.12,39765.0,82.0003,82.1889,81.9909,82.1323,39765.0
2024-01-03 10:55:00,87.12,87.27,87.1,87.26,44210.0,82.1323,82.2737,82.1135,82.2643,44210.0
2024-01-03 11:00:00,87.27,87.44,87.27,87.41,46979.0,82.2737,82.434,82.2737,82.4057,46979.0
2024-01-03 11:05:00,87.41,87.5,87.41,87.5,18533.0,82.4057,82.4906,82.4057,82.4906,18533.0
2024-01-03 11:10:00,87.51,87.51,87.43,87.48,25624.0,82.5,82.5,82.4246,82.4717,25624.0
2024-01-03 11:15:00,87.48,87.57,87.46,87.51,42840.0,82.4717,82.5565,82.4528,82.5,42840.0
2024-01-03 11:20:00,87.51,87.56,87.46,87.5,35300.0,82.5,82.5471,82.4528,82.4906,35300.0
2024-01-03 11:25:00,87.49,87.55,87.45,87.51,90070.0,82.4811,82.5377,82.4434,82.5,90070.0
2024-01-03 11:30:00,87.5,87.52,87.45,87.49,30528.0,82.4906,82.5094,82.4434,82.4811,30528.0
2024-01-03 11:35:00,87.51,87.57,87.48,87.54,25185.0,82.5,82.5565,82.4717,82.5283,25185.0
2024-01-03 11:40:00,87.54,87.6,87.45,87.59,16881.0,82.5283,82.5848,82.4434,82.5754,16881.0
2024-01-03 11:45:00,87.59,87.6,87.48,87.53,17933.0,82.5754,82.5848,82.4717,82.5188,17933.0
2024-01-03 11:50:00,87.53,87.59,87.49,87.49,17774.0,82.5188,82.5754,82.4811,82.4811,17774.0
2024-01-03 11:55:00,87.48,87.49,87.44,87.46,12587.0,82.4717,82.4811,82.434,82.4528,12587.0
2024-01-03 12:00:00,87.46,87.47,87.39,87.44,31475.0,82.4528,82.4623,82.3868,82.434,31475.0
2024-01-03 12:05:00,87.45,87.48,87.4,87.42,18552.0,82.4434,82.4717,82.3963,82.4151,18552.0
2024-01-03 12:10:00,87.41,87.41,87.31,87.34,26878.0,82.4057,82.4057,82.3114,82.3397,26878.0
2024-01-03 12:15:00,87.33,87.41,87.33,87.34,20604.0,82.3303,82.4057,82.3303,82.3397,20604.0
2024-01-03 12:20:00,87.34,87.41,87.32,87.4,13410.0,82.3397,82.4057,82.3209,82.3963,13410.0
2024-01-03 12:25:00,87.4,87.47,87.38,87.43,29814.0,82.3963,82.4623,82.3774,82.4246,29814.0
2024-01-03 12:30:00,87.44,87.45,87.39,87.39,29975.0,82.434,82.4434,82.3868,82.3868,29975.0
2024-01-03 12:35:00,87.38,87.49,87.36,87.48,17178.0,82.3774,82.4811,82.3586,82.4717,17178.0
2024-01-03 12:40:00,87.48,87.56,87.48,87.52,18153.0,82.4717,82.5471,82.4717,82.5094,18153.0
2024-01-03 12:45:00,87.53,87.54,87.49,87.5,18963.0,82.5188,82.5283,82.4811,82.4906,18963.0
2024-01-03 12:50:00,87.5,87.58,87.49,87.56,18031.0,82.4906,82.566,82.4811,82.5471,18031.0
2024-01-03 12:55:00,87.56,87.66,87.55,87.62,35768.0,82.5471,82.6414,82.5377,82.6037,35768.0
2024-01-03 13:00:00,87.63,87.76,87.63,87.68,21150.0,82.6131,82.7357,82.6131,82.6602,21150.0
2024-01-03 13:05:00,87.68,87.7,87.65,87.67,22249.0,82.6602,82.6791,82.632,82.6508,22249.0
2024-01-03 13:10:00,87.68,87.75,87.68,87.72,13194.0,82.6602,82.7262,82.6602,82.698,13194.0
2024-01-03 13:15:00,87.72,87.78,87.69,87.69,18601.0,82.698,82.7545,82.6697,82.6697,18601.0
2024-01-03 13:20:00,87.7,87.71,87.65,87.69,15137.0,82.6791,82.6885,82.632,82.6697,15137.0
2024-01-03 13:25:00,87.68,87.75,87.67,87.73,14718.0,82.6602,82.7262,82.6508,82.7074,14718.0
2024-01-03 13:30:00,87.73,87.74,87.68,87.71,17161.0,82.7074,82.7168,82.6602,82.6885,17161.0
2024-01-03 13:35:00,87.7,87.73,87.66,87.69,21122.0,82.6791,82.7074,82.6414,82.6697,21122.0
2024-01-03 13:40:00,87.7,87.71,87.61,87.66,29120.0,82.6791,82.6885,82.5943,82.6414,29120.0
2024-01-03 13:45:00,87.66,87.74,87.66,87.71,31605.0,82.6414,82.7168,82.6414,82.6885,31605.0
2024-01-03 13:50:00,87.71,87.75,87.67,87.68,18203.0,82.6885,82.7262,82.6508,82.6602,18203.0
2024-01-03 13:55:00,87.67,87.69,87.63,87.66,16563.0,82.6508,82.6697,82.6131,82.6414,16563.0
2024-01-03 14:00:00,87.65,87.79,87.55,87.56,95502.0,82.632,82.7639,82.5377,82.5471,95502.0
2024-01-03 14:05:00,87.55,87.61,87.42,87.52,46288.0,82.5377,82.5943,82.4151,82.5094,46288.0
2024-01-03 14:10:00,87.51,87.61,87.39,87.42,118815.0,82.5,82.5943,82.3868,82.4151,118815.0
2024-01-03 14:15:00,87.41,87.49,87.34,87.46,43996.0,82.4057,82.4811,82.3397,82.4528,43996.0
2024-01-03 14:20:00,87.47,87.47,87.36,87.4,24452.0,82.4623,82.4623,82.3586,82.3963,24452.0
2024-01-03 14:25:00,87.4,87.72,87.38,87.67,97048.0,82.3963,82.698,82.3774,82.6508,97048.0
2024-01-03 14:30:00,87.67,87.72,87.52,87.56,72807.0,82.6508,82.698,82.5094,82.5471,72807.0
2024-01-03 14:35:00,87.55,87.55,87.37,87.46,45938.0,82.5377,82.5377,82.368,82.4528,45938.0
2024-01-03 14:40:00,87.48,87.55,87.39,87.5,29431.0,82.4717,82.5377,82.3868,82.4906,29431.0
2024-01-03 14:45:00,87.49,87.51,87.4,87.43,25782.0,82.4811,82.5,82.3963,82.4246,25782.0
2024-01-03 14:50:00,87.43,87.46,87.4,87.45,21743.0,82.4246,82.4528,82.3963,82.4434,21743.0
2024-01-03 14:55:00,87.45,87.5,87.36,87.38,49474.0,82.4434,82.4906,82.3586,82.3774,49474.0
2024-01-03 15:00:00,87.35,87.37,87.21,87.21,113940.0,82.3491,82.368,82.2172,82.2172,113940.0
2024-01-03 15:05:00,87.22,87.23,87.11,87.13,56542.0,82.2266,82.236,82.1229,82.1417,56542.0
2024-01-03 15:10:00,87.12,87.15,87.03,87.08,147363.0,82.1323,82.1606,82.0475,82.0946,147363.0
2024-01-03 15:15:00,87.08,87.1,87.01,87.09,59583.0,82.0946,82.1135,82.0286,82.104,59583.0
2024-01-03 15:20:00,87.09,87.16,87.06,87.08,80439.0,82.104,82.17,82.0757,82.0946,80439.0
2024-01-03 15:25:00,87.08,87.09,86.95,87.02,71642.0,82.0946,82.104,81.972,82.038,71642.0
2024-01-03 15:30:00,87.01,87.17,87.0,87.14,98917.0,82.0286,82.1794,82.0192,82.1512,98917.0
2024-01-03 15:35:00,87.13,87.15,86.97,87.07,54547.0,82.1417,82.1606,81.9909,82.0852,54547.0
2024-01-03 15:40:00,87.07,87.09,86.99,86.99,80909.0,82.0852,82.104,82.0097,82.0097,80909.0
2024-01-03 15:45:00,86.99,87.07,86.93,86.94,74819.0,82.0097,82.0852,81.9532,81.9626,74819.0
2024-01-03 15:50:00,86.95,86.97,86.82,86.87,265118.0,81.972,81.9909,81.8495,81.8966,265118.0
2024-01-03 15:55:00,86.88,87.05,86.87,86.96,353262.0,81.906,82.0663,81.8966,81.9815,353262.0
2024-01-04 09:30:00,86.82,86.96,86.45,86.92,106884.0,81.8495,81.9815,81.5007,81.9438,106884.0
2024-01-04 09:35:00,86.9,87.1,86.76,86.99,79064.0,81.9249,82.1135,81.7929,82.0097,79064.0
2024-01-04 09:40:00,86.98,87.24,86.86,87.18,45793.0,82.0003,82.2454,81.8872,82.1889,45793.0
2024-01-04 09:45:00,87.17,87.18,86.95,86.99,50803.0,82.1794,82.1889,81.972,82.0097,50803.0
2024-01-04 09:50:00,86.99,87.06,86.86,86.96,45489.0,82.0097,82.0757,81.8872,81.9815,45489.0
2024-01-04 09:55:00,86.97,87.12,86.97,87.03,23858.0,81.9909,82.1323,81.9909,82.0475,23858.0
2024-01-04 10:00:00,87.02,87.13,86.95,87.13,46747.0,82.038,82.1417,81.972,82.1417,46747.0
2024-01-04 10:05:00,87.13,87.13,86.98,87.12,36962.0,82.1417,82.1417,82.0003,82.1323,36962.0
2024-01-04 10:10:00,87.12,87.16,87.04,87.16,46283.0,82.1323,82.17,82.0569,82.17,46283.0
2024-01-04 10:15:00,87.16,87.22,87.07,87.18,33527.0,82.17,82.2266,82.0852,82.1889,33527.0
2024-01-04 10:20:00,87.18,87.23,87.08,87.09,24748.0,82.1889,82.236,82.0946,82.104,24748.0
2024-01-04 10:25:00,87.09,87.22,87.08,87.21,28245.0,82.104,82.2266,82.0946,82.2172,28245.0
2024-01-04 10:30:00,87.21,87.31,87.13,87.29,31016.0,82.2172,82.3114,82.1417,82.2926,31016.0
2024-01-04 10:35:00,87.27,87.32,87.21,87.22,19732.0,82.2737,82.3209,82.2172,82.2266,19732.0
2024-01-04 10:40:00,87.23,87.41,87.21,87.4,13438.0,82.236,82.4057,82.2172,82.3963,13438.0
2024-01-04 10:45:00,87.39,87.42,87.29,87.33,35013.0,82.3868,82.4151,82.2926,82.3303,35013.0
2024-01-04 10:50:00,87.33,87.33,87.27,87.31,51215.0,82.3303,82.3303,82.2737,82.3114,51215.0
2024-01-04 10:55:00,87.31,87.33,87.25,87.27,35301.0,82.3114,82.3303,82.2549,82.2737,35301.0
2024-01-04 11:00:00,87.28,87.33,87.2,87.2,115077.0,82.2831,82.3303,82.2077,82.2077,115077.0
2024-01-04 11:05:00,87.21,87.3,87.2,87.3,72277.0,82.2172,82.302,82.2077,82.302,72277.0
2024-01-04 11:10:00,87.3,87.42,87.28,87.39,83112.0,82.302,82.4151,82.2831,82.3868,83112.0
2024-01-04 11:15:00,87.39,87.41,87.28,87.28,39628.0,82.3868,82.4057,82.2831,82.2831,39628.0
2024-01-04 11:20:00,87.28,87.3,87.24,87.27,68857.0,82.2831,82.302,82.2454,82.2737,68857.0
2024-01-04 11:25:00,87.26,87.35,87.25,87.32,64113.0,82.2643,82.3491,82.2549,82.3209,64113.0
2024-01-04 11:30:00,87.33,87.35,87.22,87.22,34196.0,82.3303,82.3491,82.2266,82.2266,34196.0
2024-01-04 11:35:00,87.23,87.37,87.23,87.33,87911.0,82.236,82.368,82.236,82.3303,87911.0
2024-01-04 11:40:00,87.32,87.32,87.13,87.14,38375.0,82.3209,82.3209,82.1417,82.1512,38375.0
2024-01-04 11:45:00,87.13,87.14,86.98,86.98,71596.0,82.1417,82.1512,82.0003,82.0003,71596.0
2024-01-04 11:50:00,86.99,86.99,86.89,86.91,31204.0,82.0097,82.0097,81.9155,81.9343,31204.0
2024-01-04 11:55:00,86.92,86.92,86.84,86.88,14467.0,81.9438,81.9438,81.8683,81.906,14467.0
2024-01-04 12:00:00,86.87,86.88,86.77,86.83,698106.0,81.8966,81.906,81.8023,81.8589,698106.0
2024-01-04 12:05:00,86.83,86.86,86.77,86.81,59914.0,81.8589,81.8872,81.8023,81.8401,59914.0
2024-01-04 12:10:00,86.81,86.91,86.81,86.85,87348.0,81.8401,81.9343,81.8401,81.8778,87348.0
2024-01-04 12:15:00,86.84,86.88,86.81,86.83,33345.0,81.8683,81.906,81.8401,81.8589,33345.0
2024-01-04 12:20:00,86.83,86.86,86.77,86.8,35296.0,81.8589,81.8872,81.8023,81.8306,35296.0
2024-01-04 12:25:00,86.8,86.84,86.74,86.75,83363.0,81.8306,81.8683,81.7741,81.7835,83363.0
2024-01-04 12:30:00,86.75,86.75,86.64,86.66,50836.0,81.7835,81.7835,81.6798,81.6986,50836.0
2024-01-04 12:35:00,86.66,86.66,86.62,86.64,42158.0,81.6986,81.6986,81.6609,81.6798,42158.0
2024-01-04 12:40:00,86.63,86.68,86.59,86.61,50329.0,81.6704,81.7175,81.6326,81.6515,50329.0
2024-01-04 12:45:00,86.61,86.65,86.55,86.65,39430.0,81.6515,81.6892,81.5949,81.6892,39430.0
2024-01-04 12:50:00,86.65,86.7,86.6,86.67,37185.0,81.6892,81.7364,81.6421,81.7081,37185.0
2024-01-04 12:55:00,86.67,86.67,86.55,86.58,49458.0,81.7081,81.7081,81.5949,81.6232,49458.0
2024-01-04 13:00:00,86.58,86.58,86.5,86.54,40754.0,81.6232,81.6232,81.5478,81.5855,40754.0
2024-01-04 13:05:00,86.54,86.67,86.54,86.61,65993.0,81.5855,81.7081,81.5855,81.6515,65993.0
2024-01-04 13:10:00,86.61,86.68,86.56,86.67,54685.0,81.6515,81.7175,81.6044,81.7081,54685.0
2024-01-04 13:15:00,86.66,86.71,86.65,86.67,32324.0,81.6986,81.7458,81.6892,81.7081,32324.0
2024-01-04 13:20:00,86.66,86.69,86.64,86.66,44099.0,81.6986,81.7269,81.6798,81.6986,44099.0
2024-01-04 13:25:00,86.66,86.69,86.65,86.66,35348.0,81.6986,81.7269,81.6892,81.6986,35348.0
2024-01-04 13:30:00,86.66,86.74,86.65,86.73,90837.0,81.6986,81.7741,81.6892,81.7646,90837.0
2024-01-04 13:35:00,86.73,86.74,86.68,86.74,60538.0,81.7646,81.7741,81.7175,81.7741,60538.0
2024-01-04 13:40:00,86.74,86.9,86.73,86.9,52381.0,81.7741,81.9249,81.7646,81.9249,52381.0
2024-01-04 13:45:00,86.9,86.94,86.88,86.92,35072.0,81.9249,81.9626,81.906,81.9438,35072.0
2024-01-04 13:50:00,86.92,86.94,86.89,86.91,38237.0,81.9438,81.9626,81.9155,81.9343,38237.0
2024-01-04 13:55:00,86.91,86.96,86.86,86.95,40429.0,81.9343,81.9815,81.8872,81.972,40429.0
2024-01-04 14:00:00,86.95,87.0,86.9,86.91,32489.0,81.972,82.0192,81.9249,81.9343,32489.0
2024-01-04 14:05:00,86.91,86.97,86.88,86.95,41300.0,81.9343,81.9909,81.906,81.972,41300.0
2024-01-04 14:10:00,86.95,87.02,86.95,86.98,45211.0,81.972,82.038,81.972,82.0003,45211.0
2024-01-04 14:15:00,86.99,86.99,86.92,86.92,35323.0,82.0097,82.0097,81.9438,81.9438,35323.0
2024-01-04 14:20:00,86.92,86.99,86.92,86.93,35259.0,81.9438,82.0097,81.9438,81.9532,35259.0
2024-01-04 14:25:00,86.94,87.01,86.91,86.98,29659.0,81.9626,82.0286,81.9343,82.0003,29659.0
2024-01-04 14:30:00,86.98,86.98,86.91,86.93,47490.0,82.0003,82.0003,81.9343,81.9532,47490.0
2024-01-04 14:35:00,86.92,86.99,86.9,86.97,34270.0,81.9438,82.0097,81.9249,81.9909,34270.0
2024-01-04 14:40:00,86.96,86.96,86.88,86.91,36208.0,81.9815,81.9815,81.906,81.9343,36208.0
2024-01-04 14:45:00,86.9,87.04,86.87,87.03,45942.0,81.9249,82.0569,81.8966,82.0475,45942.0
2024-01-04 14:50:00,87.03,87.12,87.02,87.03,47739.0,82.0475,82.1323,82.038,82.0475,47739.0
2024-01-04 14:55:00,87.03,87.06,86.98,87.0,40944.0,82.0475,82.0757,82.0003,82.0192,40944.0
2024-01-04 15:00:00,87.01,87.05,86.97,87.04,35274.0,82.0286,82.0663,81.9909,82.0569,35274.0
2024-01-04 15:05:00,87.04,87.18,87.04,87.16,40050.0,82.0569,82.1889,82.0569,82.17,40050.0
2024-01-04 15:10:00,87.15,87.2,87.11,87.11,70402.0,82.1606,82.2077,82.1229,82.1229,70402.0
2024-01-04 15:15:00,87.12,87.15,87.03,87.1,54112.0,82.1323,82.1606,82.0475,82.1135,54112.0
2024-01-04 15:20:00,87.1,87.1,87.04,87.08,24947.0,82.1135,82.1135,82.0569,82.0946,24947.0
2024-01-04 15:25:00,87.08,87.12,87.05,87.11,40171.0,82.0946,82.1323,82.0663,82.1229,40171.0
2024-01-04 15:30:00,87.12,87.24,87.11,87.2,59951.0,82.1323,82.2454,82.1229,82.2077,59951.0
2024-01-04 15:35:00,87.21,87.27,87.2,87.25,82909.0,82.2172,82.2737,82.2077,82.2549,82909.0
2024-01-04 15:40:00,87.25,87.28,87.18,87.2,87139.0,82.2549,82.2831,82.1889,82.2077,87139.0
2024-01-04 15:45:00,87.21,87.23,86.99,87.01,77216.0,82.2172,82.236,82.0097,82.0286,77216.0
2024-01-04 15:50:00,87.0,87.0,86.75,86.77,192123.0,82.0192,82.0192,81.7835,81.8023,192123.0
2024-01-04 15:55:00,86.77,86.84,86.73,86.8,259990.0,81.8023,81.8683,81.7646,81.8306,259990.0
2024-01-05 09:30:00,86.2,86.54,85.7,86.3,131535.0,81.265,81.5855,80.7936,81.3593,131535.0
2024-01-05 09:35:00,86.29,86.48,86.2,86.37,60839.0,81.3498,81.5289,81.265,81.4252,60839.0
2024-01-05 09:40:00,86.36,86.54,86.21,86.44,66315.0,81.4158,81.5855,81.2744,81.4912,66315.0
2024-01-05 09:45:00,86.44,86.58,86.43,86.5,27162.0,81.4912,81.6232,81.4818,81.5478,27162.0
2024-01-05 09:50:00,86.51,86.67,86.49,86.65,33971.0,81.5572,81.7081,81.5384,81.6892,33971.0
2024-01-05 09:55:00,86.67,86.73,86.56,86.58,44869.0,81.7081,81.7646,81.6044,81.6232,44869.0
2024-01-05 10:00:00,86.6,87.04,86.6,87.01,51608.0,81.6421,82.0569,81.6421,82.0286,51608.0
2024-01-05 10:05:00,87.05,87.34,87.02,87.27,46748.0,82.0663,82.3397,82.038,82.2737,46748.0
2024-01-05 10:10:00,87.27,87.37,87.17,87.17,97315.0,82.2737,82.368,82.1794,82.1794,97315.0
2024-01-05 10:15:00,87.16,87.2,87.05,87.17,34342.0,82.17,82.2077,82.0663,82.1794,34342.0
2024-01-05 10:20:00,87.17,87.3,87.13,87.25,42967.0,82.1794,82.302,82.1417,82.2549,42967.0
2024-01-05 10:25:00,87.27,87.34,87.14,87.16,35416.0,82.2737,82.3397,82.1512,82.17,35416.0
2024-01-05 10:30:00,87.17,87.3,87.16,87.26,47227.0,82.1794,82.302,82.17,82.2643,47227.0
2024-01-05 10:35:00,87.26,87.27,87.18,87.19,39577.0,82.2643,82.2737,82.1889,82.1983,39577.0
2024-01-05 10:40:00,87.19,87.23,87.09,87.2,34226.0,82.1983,82.236,82.104,82.2077,34226.0
2024-01-05 10:45:00,87.19,87.23,87.06,87.07,32190.0,82.1983,82.236,82.0757,82.0852,32190.0
2024-01-05 10:50:00,87.08,87.19,87.04,87.17,23867.0,82.0946,82.1983,82.0569,82.1794,23867.0
2024-01-05 10:55:00,87.19,87.23,87.12,87.19,24978.0,82.1983,82.236,82.1323,82.1983,24978.0
2024-01-05 11:00:00,87.18,87.25,87.06,87.06,35078.0,82.1889,82.2549,82.0757,82.0757,35078.0
2024-01-05 11:05:00,87.06,87.14,87.01,87.12,98874.0,82.0757,82.1512,82.0286,82.1323,98874.0
2024-01-05 11:10:00,87.12,87.18,87.04,87.15,21931.0,82.1323,82.1889,82.0569,82.1606,21931.0
2024-01-05 11:15:00,87.16,87.2,86.95,86.97,76488.0,82.17,82.2077,81.972,81.9909,76488.0
2024-01-05 11:20:00,86.98,87.05,86.92,86.97,27030.0,82.0003,82.0663,81.9438,81.9909,27030.0
2024-01-05 11:25:00,86.95,86.95,86.78,86.83,20892.0,81.972,81.972,81.8118,81.8589,20892.0
2024-01-05 11:30:00,86.82,86.85,86.74,86.75,20236.0,81.8495,81.8778,81.7741,81.7835,20236.0
2024-01-05 11:35:00,86.75,86.75,86.68,86.69,19941.0,81.7835,81.7835,81.7175,81.7269,19941.0
2024-01-05 11:40:00,86.68,86.69,86.57,86.57,15199.0,81.7175,81.7269,81.6138,81.6138,15199.0
2024-01-05 11:45:00,86.57,86.62,86.51,86.52,23047.0,81.6138,81.6609,81.5572,81.5667,23047.0
2024-01-05 11:50:00,86.52,86.55,86.5,86.53,17369.0,81.5667,81.5949,81.5478,81.5761,17369.0
2024-01-05 11:55:00,86.52,86.58,86.47,86.56,25247.0,81.5667,81.6232,81.5195,81.6044,25247.0
2024-01-05 12:00:00,86.55,86.57,86.46,86.47,15784.0,81.5949,81.6138,81.5101,81.5195,15784.0
2024-01-05 12:05:00,86.47,86.48,86.25,86.25,42408.0,81.5195,81.5289,81.3121,81.3121,42408.0
2024-01-05 12:10:00,86.24,86.34,86.2,86.34,27774.0,81.3027,81.397,81.265,81.397,27774.0
2024-01-05 12:15:00,86.31,86.35,86.29,86.32,20245.0,81.3687,81.4064,81.3498,81.3781,20245.0
2024-01-05 12:20:00,86.32,86.41,86.29,86.29,20444.0,81.3781,81.463,81.3498,81.3498,20444.0
2024-01-05 12:25:00,86.29,86.33,86.24,86.27,23586.0,81.3498,81.3875,81.3027,81.331,23586.0
2024-01-05 12:30:00,86.27,86.29,86.19,86.2,26102.0,81.331,81.3498,81.2556,81.265,26102.0
2024-01-05 12:35:00,86.2,86.3,86.17,86.25,26083.0,81.265,81.3593,81.2367,81.3121,26083.0
2024-01-05 12:40:00,86.26,86.35,86.26,86.3,17006.0,81.3215,81.4064,81.3215,81.3593,17006.0
2024-01-05 12:45:00,86.29,86.29,86.2,86.26,18545.0,81.3498,81.3498,81.265,81.3215,18545.0
2024-01-05 12:50:00,86.25,86.35,86.25,86.28,14520.0,81.3121,81.4064,81.3121,81.3404,14520.0
2024-01-05 12:55:00,86.27,86.27,86.21,86.22,16954.0,81.331,81.331,81.2744,81.2838,16954.0
2024-01-05 13:00:00,86.22,86.22,86.11,86.15,27464.0,81.2838,81.2838,81.1801,81.2178,27464.0
2024-01-05 13:05:00,86.16,86.21,86.15,86.17,13205.0,81.2273,81.2744,81.2178,81.2367,13205.0
2024-01-05 13:10:00,86.19,86.22,86.13,86.17,27362.0,81.2556,81.2838,81.199,81.2367,27362.0
2024-01-05 13:15:00,86.18,86.19,86.13,86.13,18808.0,81.2461,81.2556,81.199,81.199,18808.0
2024-01-05 13:20:00,86.14,86.27,86.14,86.27,23230.0,81.2084,81.331,81.2084,81.331,23230.0
2024-01-05 13:25:00,86.28,86.43,86.28,86.43,16811.0,81.3404,81.4818,81.3404,81.4818,16811.0
2024-01-05 13:30:00,86.44,86.55,86.44,86.51,13250.0,81.4912,81.5949,81.4912,81.5572,13250.0
2024-01-05 13:35:00,86.52,86.62,86.5,86.62,23315.0,81.5667,81.6609,81.5478,81.6609,23315.0
2024-01-05 13:40:00,86.63,86.65,86.55,86.56,26905.0,81.6704,81.6892,81.5949,81.6044,26905.0
2024-01-05 13:45:00,86.56,86.62,86.54,86.58,15104.0,81.6044,81.6609,81.5855,81.6232,15104.0
2024-01-05 13:50:00,86.57,86.66,86.51,86.65,28293.0,81.6138,81.6986,81.5572,81.6892,28293.0
2024-01-05 13:55:00,86.64,86.72,86.64,86.68,38532.0,81.6798,81.7552,81.6798,81.7175,38532.0
2024-01-05 14:00:00,86.67,86.72,86.67,86.71,15509.0,81.7081,81.7552,81.7081,81.7458,15509.0
2024-01-05 14:05:00,86.71,86.81,86.7,86.8,15264.0,81.7458,81.8401,81.7364,81.8306,15264.0
2024-01-05 14:10:00,86.8,86.87,86.73,86.77,26886.0,81.8306,81.8966,81.7646,81.8023,26886.0
2024-01-05 14:15:00,86.78,86.79,86.65,86.67,27086.0,81.8118,81.8212,81.6892,81.7081,27086.0
2024-01-05 14:20:00,86.67,86.76,86.66,86.7,17287.0,81.7081,81.7929,81.6986,81.7364,17287.0
2024-01-05 14:25:00,86.7,86.7,86.63,86.65,12559.0,81.7364,81.7364,81.6704,81.6892,12559.0
2024-01-05 14:30:00,86.64,86.69,86.62,86.64,10039.0,81.6798,81.7269,81.6609,81.6798,10039.0
2024-01-05 14:35:00,86.65,86.69,86.59,86.61,30533.0,81.6892,81.7269,81.6326,81.6515,30533.0
2024-01-05 14:40:00,86.62,86.63,86.54,86.55,15403.0,81.6609,81.6704,81.5855,81.5949,15403.0
2024-01-05 14:45:00,86.54,86.54,86.45,86.47,29502.0,81.5855,81.5855,81.5007,81.5195,29502.0
2024-01-05 14:50:00,86.48,86.49,86.31,86.33,197272.0,81.5289,81.5384,81.3687,81.3875,197272.0
2024-01-05 14:55:00,86.32,86.4,86.3,86.33,39035.0,81.3781,81.4535,81.3593,81.3875,39035.0
2024-01-05 15:00:00,86.33,86.39,86.31,86.36,22002.0,81.3875,81.4441,81.3687,81.4158,22002.0
2024-01-05 15:05:00,86.36,86.45,86.32,86.43,47939.0,81.4158,81.5007,81.3781,81.4818,47939.0
2024-01-05 15:10:00,86.44,86.56,86.4,86.51,41911.0,81.4912,81.6044,81.4535,81.5572,41911.0
2024-01-05 15:15:00,86.5,86.53,86.4,86.45,30155.0,81.5478,81.5761,81.4535,81.5007,30155.0
2024-01-05 15:20:00,86.44,86.51,86.44,86.48,26295.0,81.4912,81.5572,81.4912,81.5289,26295.0
2024-01-05 15:25:00,86.47,86.51,86.39,86.5,32959.0,81.5195,81.5572,81.4441,81.5478,32959.0
2024-01-05 15:30:00,86.49,86.51,86.39,86.5,45843.0,81.5384,81.5572,81.4441,81.5478,45843.0
2024-01-05 15:35:00,86.5,86.56,86.49,86.55,25828.0,81.5478,81.6044,81.5384,81.5949,25828.0
2024-01-05 15:40:00,86.55,86.61,86.52,86.61,39581.0,81.5949,81.6515,81.5667,81.6515,39581.0
2024-01-05 15:45:00,86.62,86.66,86.59,86.65,54444.0,81.6609,81.6986,81.6326,81.6892,54444.0
2024-01-05 15:50:00,86.66,86.67,86.54,86.64,103098.0,81.6986,81.7081,81.5855,81.6798,103098.0
2024-01-05 15:55:00,86.64,86.68,86.57,86.57,256563.0,81.6798,81.7175,81.6138,81.6138,256563.0
2024-01-08 09:30:00,86.56,86.66,86.36,86.65,101229.0,81.6044,81.6986,81.4158,81.6892,101229.0
2024-01-08 09:35:00,86.67,86.79,86.53,86.75,62292.0,81.7081,81.8212,81.5761,81.7835,62292.0
2024-01-08 09:40:00,86.77,86.86,86.58,86.76,66222.0,81.8023,81.8872,81.6232,81.7929,66222.0
2024-01-08 09:45:00,86.77,86.93,86.77,86.91,16712.0,81.8023,81.9532,81.8023,81.9343,16712.0
2024-01-08 09:50:00,86.92,87.11,86.87,86.91,52274.0,81.9438,82.1229,81.8966,81.9343,52274.0
2024-01-08 09:55:00,86.9,87.18,86.9,87.12,29240.0,81.9249,82.1889,81.9249,82.1323,29240.0
2024-01-08 10:00:00,87.1,87.2,87.0,87.18,34515.0,82.1135,82.2077,82.0192,82.1889,34515.0
2024-01-08 10:05:00,87.19,87.31,87.15,87.19,44295.0,82.1983,82.3114,82.1606,82.1983,44295.0
2024-01-08 10:10:00,87.2,87.26,87.18,87.26,35594.0,82.2077,82.2643,82.1889,82.2643,35594.0
2024-01-08 10:15:00,87.23,87.34,87.2,87.22,92875.0,82.236,82.3397,82.2077,82.2266,92875.0
2024-01-08 10:20:00,87.21,87.23,87.14,87.19,56319.0,82.2172,82.236,82.1512,82.1983,56319.0
2024-01-08 10:25:00,87.19,87.2,87.14,87.17,29648.0,82.1983,82.2077,82.1512,82.1794,29648.0
2024-01-08 10:30:00,87.17,87.31,87.17,87.22,36676.0,82.1794,82.3114,82.1794,82.2266,36676.0
2024-01-08 10:35:00,87.21,87.29,87.19,87.28,17054.0,82.2172,82.2926,82.1983,82.2831,17054.0
2024-01-08 10:40:00,87.29,87.32,87.21,87.32,24794.0,82.2926,82.3209,82.2172,82.3209,24794.0
2024-01-08 10:45:00,87.32,87.41,87.3,87.4,24926.0,82.3209,82.4057,82.302,82.3963,24926.0
2024-01-08 10:50:00,87.41,87.41,87.28,87.36,43628.0,82.4057,82.4057,82.2831,82.3586,43628.0
2024-01-08 10:55:00,87.35,87.45,87.35,87.39,37255.0,82.3491,82.4434,82.3491,82.3868,37255.0
2024-01-08 11:00:00,87.41,87.43,87.29,87.29,28543.0,82.4057,82.4246,82.2926,82.2926,28543.0
2024-01-08 11:05:00,87.29,87.42,87.28,87.39,32011.0,82.2926,82.4151,82.2831,82.3868,32011.0
2024-01-08 11:10:00,87.4,87.41,87.31,87.36,42706.0,82.3963,82.4057,82.3114,82.3586,42706.0
2024-01-08 11:15:00,87.36,87.53,87.34,87.52,22823.0,82.3586,82.5188,82.3397,82.5094,22823.0
2024-01-08 11:20:00,87.53,87.57,87.48,87.52,30036.0,82.5188,82.5565,82.4717,82.5094,30036.0
2024-01-08 11:25:00,87.53,87.65,87.51,87.62,26957.0,82.5188,82.632,82.5,82.6037,26957.0
2024-01-08 11:30:00,87.62,87.64,87.54,87.62,22203.0,82.6037,82.6225,82.5283,82.6037,22203.0
2024-01-08 11:35:00,87.62,87.72,87.59,87.7,53764.0,82.6037,82.698,82.5754,82.6791,53764.0
2024-01-08 11:40:00,87.69,87.71,87.6,87.61,28989.0,82.6697,82.6885,82.5848,82.5943,28989.0
2024-01-08 11:45:00,87.62,87.64,87.54,87.59,26135.0,82.6037,82.6225,82.5283,82.5754,26135.0
2024-01-08 11:50:00,87.59,87.67,87.56,87.67,36844.0,82.5754,82.6508,82.5471,82.6508,36844.0
2024-01-08 11:55:00,87.66,87.67,87.59,87.66,65007.0,82.6414,82.6508,82.5754,82.6414,65007.0
2024-01-08 12:00:00,87.66,87.7,87.61,87.68,42739.0,82.6414,82.6791,82.5943,82.6602,42739.0
2024-01-08 12:05:00,87.67,87.67,87.59,87.59,27791.0,82.6508,82.6508,82.5754,82.5754,27791.0
2024-01-08 12:10:00,87.59,87.63,87.58,87.62,16233.0,82.5754,82.6131,82.566,82.6037,16233.0
2024-01-08 12:15:00,87.62,87.66,87.57,87.58,29233.0,82.6037,82.6414,82.5565,82.566,29233.0
2024-01-08 12:20:00,87.57,87.57,87.46,87.53,16734.0,82.5565,82.5565,82.4528,82.5188,16734.0
2024-01-08 12:25:00,87.52,87.53,87.47,87.48,39800.0,82.5094,82.5188,82.4623,82.4717,39800.0
2024-01-08 12:30:00,87.48,87.52,87.43,87.5,28222.0,82.4717,82.5094,82.4246,82.4906,28222.0
2024-01-08 12:35:00,87.5,87.55,87.5,87.51,14357.0,82.4906,82.5377,82.4906,82.5,14357.0
2024-01-08 12:40:00,87.5,87.52,87.47,87.5,45393.0,82.4906,82.5094,82.4623,82.4906,45393.0
2024-01-08 12:45:00,87.5,87.58,87.49,87.57,25143.0,82.4906,82.566,82.4811,82.5565,25143.0
2024-01-08 12:50:00,87.56,87.59,87.53,87.57,21307.0,82.5471,82.5754,82.5188,82.5565,21307.0
2024-01-08 12:55:00,87.59,87.61,87.51,87.54,26272.0,82.5754,82.5943,82.5,82.5283,26272.0
2024-01-08 13:00:00,87.54,87.64,87.54,87.63,21847.0,82.5283,82.6225,82.5283,82.6131,21847.0
2024-01-08 13:05:00,87.63,87.66,87.56,87.57,17941.0,82.6131,82.6414,82.5471,82.5565,17941.0
2024-01-08 13:10:00,87.56,87.56,87.48,87.52,16194.0,82.5471,82.5471,82.4717,82.5094,16194.0
2024-01-08 13:15:00,87.52,87.53,87.49,87.49,13781.0,82.5094,82.5188,82.4811,82.4811,13781.0
2024-01-08 13:20:00,87.48,87.55,87.47,87.52,18097.0,82.4717,82.5377,82.4623,82.5094,18097.0
2024-01-08 13:25:00,87.52,87.52,87.44,87.44,18213.0,82.5094,82.5094,82.434,82.434,18213.0
2024-01-08 13:30:00,87.45,87.48,87.42,87.43,15025.0,82.4434,82.4717,82.4151,82.4246,15025.0
2024-01-08 13:35:00,87.44,87.44,87.37,87.41,19816.0,82.434,82.434,82.368,82.4057,19816.0
2024-01-08 13:40:00,87.41,87.51,87.38,87.5,49381.0,82.4057,82.5,82.3774,82.4906,49381.0
2024-01-08 13:45:00,87.49,87.52,87.44,87.45,38733.0,82.4811,82.5094,82.434,82.4434,38733.0
2024-01-08 13:50:00,87.45,87.47,87.4,87.46,19166.0,82.4434,82.4623,82.3963,82.4528,19166.0
2024-01-08 13:55:00,87.46,87.5,87.46,87.49,28711.0,82.4528,82.4906,82.4528,82.4811,28711.0
2024-01-08 14:00:00,87.5,87.53,87.47,87.52,20354.0,82.4906,82.5188,82.4623,82.5094,20354.0
2024-01-08 14:05:00,87.53,87.57,87.49,87.55,42899.0,82.5188,82.5565,82.4811,82.5377,42899.0
2024-01-08 14:10:00,87.55,87.63,87.54,87.62,23461.0,82.5377,82.6131,82.5283,82.6037,23461.0
2024-01-08 14:15:00,87.62,87.64,87.54,87.55,39982.0,82.6037,82.6225,82.5283,82.5377,39982.0
2024-01-08 14:20:00,87.54,87.58,87.5,87.58,22791.0,82.5283,82.566,82.4906,82.566,22791.0
2024-01-08 14:25:00,87.59,87.7,87.59,87.69,21207.0,82.5754,82.6791,82.5754,82.6697,21207.0
2024-01-08 14:30:00,87.69,87.85,87.69,87.81,42240.0,82.6697,82.8205,82.6697,82.7828,42240.0
2024-01-08 14:35:00,87.82,87.84,87.76,87.8,18215.0,82.7922,82.8111,82.7357,82.7734,18215.0
2024-01-08 14:40:00,87.8,87.92,87.8,87.89,21388.0,82.7734,82.8865,82.7734,82.8582,21388.0
2024-01-08 14:45:00,87.89,87.92,87.85,87.92,132763.0,82.8582,82.8865,82.8205,82.8865,132763.0
2024-01-08 14:50:00,87.92,87.95,87.87,87.91,21646.0,82.8865,82.9148,82.8394,82.8771,21646.0
2024-01-08 14:55:00,87.91,87.95,87.88,87.91,30785.0,82.8771,82.9148,82.8488,82.8771,30785.0
2024-01-08 15:00:00,87.91,87.92,87.81,87.87,80005.0,82.8771,82.8865,82.7828,82.8394,80005.0
2024-01-08 15:05:00,87.87,87.89,87.78,87.81,133313.0,82.8394,82.8582,82.7545,82.7828,133313.0
2024-01-08 15:10:00,87.81,87.81,87.71,87.72,81387.0,82.7828,82.7828,82.6885,82.698,81387.0
2024-01-08 15:15:00,87.73,87.8,87.72,87.78,52921.0,82.7074,82.7734,82.698,82.7545,52921.0
2024-01-08 15:20:00,87.77,87.79,87.71,87.76,53999.0,82.7451,82.7639,82.6885,82.7357,53999.0
2024-01-08 15:25:00,87.76,87.76,87.7,87.73,42839.0,82.7357,82.7357,82.6791,82.7074,42839.0
2024-01-08 15:30:00,87.74,87.74,87.63,87.7,191564.0,82.7168,82.7168,82.6131,82.6791,191564.0
2024-01-08 15:35:00,87.7,87.88,87.69,87.87,62048.0,82.6791,82.8488,82.6697,82.8394,62048.0
2024-01-08 15:40:00,87.88,87.92,87.8,87.84,86482.0,82.8488,82.8865,82.7734,82.8111,86482.0
2024-01-08 15:45:00,87.84,87.84,87.68,87.68,121852.0,82.8111,82.8111,82.6602,82.6602,121852.0
2024-01-08 15:50:00,87.69,87.86,87.69,87.86,332377.0,82.6697,82.8299,82.6697,82.8299,332377.0
2024-01-08 15:55:00,87.86,87.88,87.8,87.85,280366.0,82.8299,82.8488,82.7734,82.8205,280366.0
2024-01-09 09:30:00,87.0,87.11,86.58,86.97,113701.0,82.0192,82.1229,81.6232,81.9909,113701.0
2024-01-09 09:35:00,86.94,87.1,86.82,87.1,92068.0,81.9626,82.1135,81.8495,82.1135,92068.0
2024-01-09 09:40:00,87.11,87.16,86.95,87.05,58576.0,82.1229,82.17,81.972,82.0663,58576.0
2024-01-09 09:45:00,87.04,87.04,86.79,86.92,40950.0,82.0569,82.0569,81.8212,81.9438,40950.0
2024-01-09 09:50:00,86.92,87.11,86.88,87.06,32673.0,81.9438,82.1229,81.906,82.0757,32673.0
2024-01-09 09:55:00,87.06,87.09,86.98,87.05,24912.0,82.0757,82.104,82.0003,82.0663,24912.0
2024-01-09 10:00:00,87.05,87.16,86.96,86.98,42589.0,82.0663,82.17,81.9815,82.0003,42589.0
2024-01-09 10:05:00,86.99,87.14,86.95,87.14,32668.0,82.0097,82.1512,81.972,82.1512,32668.0
2024-01-09 10:10:00,87.13,87.13,86.99,87.12,23152.0,82.1417,82.1417,82.0097,82.1323,23152.0
2024-01-09 10:15:00,87.13,87.21,87.11,87.17,34585.0,82.1417,82.2172,82.1229,82.1794,34585.0
2024-01-09 10:20:00,87.17,87.26,87.15,87.17,67825.0,82.1794,82.2643,82.1606,82.1794,67825.0
2024-01-09 10:25:00,87.16,87.32,87.13,87.28,20560.0,82.17,82.3209,82.1417,82.2831,20560.0
2024-01-09 10:30:00,87.28,87.32,87.2,87.29,26935.0,82.2831,82.3209,82.2077,82.2926,26935.0
2024-01-09 10:35:00,87.29,87.36,87.28,87.32,40384.0,82.2926,82.3586,82.2831,82.3209,40384.0
2024-01-09 10:40:00,87.31,87.37,87.31,87.34,36644.0,82.3114,82.368,82.3114,82.3397,36644.0
2024-01-09 10:45:00,87.33,87.33,87.22,87.24,58410.0,82.3303,82.3303,82.2266,82.2454,58410.0
2024-01-09 10:50:00,87.25,87.26,87.16,87.18,62702.0,82.2549,82.2643,82.17,82.1889,62702.0
2024-01-09 10:55:00,87.19,87.23,87.18,87.19,29535.0,82.1983,82.236,82.1889,82.1983,29535.0
2024-01-09 11:00:00,87.17,87.28,87.15,87.27,47781.0,82.1794,82.2831,82.1606,82.2737,47781.0
2024-01-09 11:05:00,87.26,87.26,87.12,87.17,27372.0,82.2643,82.2643,82.1323,82.1794,27372.0
2024-01-09 11:10:00,87.17,87.19,87.14,87.17,25632.0,82.1794,82.1983,82.1512,82.1794,25632.0
2024-01-09 11:15:00,87.17,87.27,87.14,87.22,28751.0,82.1794,82.2737,82.1512,82.2266,28751.0
2024-01-09 11:20:00,87.23,87.32,87.23,87.31,18752.0,82.236,82.3209,82.236,82.3114,18752.0
2024-01-09 11:25:00,87.31,87.35,87.26,87.28,36503.0,82.3114,82.3491,82.2643,82.2831,36503.0
2024-01-09 11:30:00,87.29,87.41,87.29,87.41,20397.0,82.2926,82.4057,82.2926,82.4057,20397.0
2024-01-09 11:35:00,87.41,87.44,87.36,87.38,13181.0,82.4057,82.434,82.3586,82.3774,13181.0
2024-01-09 11:40:00,87.38,87.43,87.37,87.43,24746.0,82.3774,82.4246,82.368,82.4246,24746.0
2024-01-09 11:45:00,87.44,87.49,87.43,87.44,41547.0,82.434,82.4811,82.4246,82.434,41547.0
2024-01-09 11:50:00,87.43,87.5,87.43,87.48,22999.0,82.4246,82.4906,82.4246,82.4717,22999.0
2024-01-09 11:55:00,87.47,87.59,87.44,87.59,19874.0,82.4623,82.5754,82.434,82.5754,19874.0
2024-01-09 12:00:00,87.59,87.6,87.56,87.57,17921.0,82.5754,82.5848,82.5471,82.5565,17921.0
2024-01-09 12:05:00,87.57,87.57,87.53,87.56,17345.0,82.5565,82.5565,82.5188,82.5471,17345.0
2024-01-09 12:10:00,87.56,87.58,87.53,87.56,18232.0,82.5471,82.566,82.5188,82.5471,18232.0
2024-01-09 12:15:00,87.55,87.58,87.44,87.45,14953.0,82.5377,82.566,82.434,82.4434,14953.0
2024-01-09 12:20:00,87.44,87.48,87.4,87.46,36704.0,82.434,82.4717,82.3963,82.4528,36704.0
2024-01-09 12:25:00,87.47,87.53,87.46,87.51,17416.0,82.4623,82.5188,82.4528,82.5,17416.0
2024-01-09 12:30:00,87.52,87.53,87.5,87.51,14552.0,82.5094,82.5188,82.4906,82.5,14552.0
2024-01-09 12:35:00,87.51,87.52,87.46,87.48,20185.0,82.5,82.5094,82.4528,82.4717,20185.0
2024-01-09 12:40:00,87.48,87.57,87.47,87.55,13409.0,82.4717,82.5565,82.4623,82.5377,13409.0
2024-01-09 12:45:00,87.56,87.57,87.51,87.52,20520.0,82.5471,82.5565,82.5,82.5094,20520.0
2024-01-09 12:50:00,87.51,87.56,87.5,87.56,13394.0,82.5,82.5471,82.4906,82.5471,13394.0
2024-01-09 12:55:00,87.55,87.55,87.49,87.54,14739.0,82.5377,82.5377,82.4811,82.5283,14739.0
2024-01-09 13:00:00,87.53,87.61,87.51,87.59,28631.0,82.5188,82.5943,82.5,82.5754,28631.0
2024-01-09 13:05:00,87.6,87.61,87.45,87.47,22837.0,82.5848,82.5943,82.4434,82.4623,22837.0
2024-01-09 13:10:00,87.43,87.43,87.34,87.34,25402.0,82.4246,82.4246,82.3397,82.3397,25402.0
2024-01-09 13:15:00,87.34,87.34,87.31,87.33,77076.0,82.3397,82.3397,82.3114,82.3303,77076.0
2024-01-09 13:20:00,87.33,87.38,87.26,87.26,17949.0,82.3303,82.3774,82.2643,82.2643,17949.0
2024-01-09 13:25:00,87.25,87.27,87.19,87.25,16741.0,82.2549,82.2737,82.1983,82.2549,16741.0
2024-01-09 13:30:00,87.24,87.25,87.14,87.17,50733.0,82.2454,82.2549,82.1512,82.1794,50733.0
2024-01-09 13:35:00,87.17,87.29,87.16,87.29,36094.0,82.1794,82.2926,82.17,82.2926,36094.0
2024-01-09 13:40:00,87.29,87.29,87.19,87.23,22575.0,82.2926,82.2926,82.1983,82.236,22575.0
2024-01-09 13:45:00,87.22,87.35,87.21,87.31,15029.0,82.2266,82.3491,82.2172,82.3114,15029.0
2024-01-09 13:50:00,87.31,87.43,87.31,87.36,20942.0,82.3114,82.4246,82.3114,82.3586,20942.0
2024-01-09 13:55:00,87.35,87.36,87.31,87.34,29143.0,82.3491,82.3586,82.3114,82.3397,29143.0
2024-01-09 14:00:00,87.36,87.4,87.35,87.37,10243.0,82.3586,82.3963,82.3491,82.368,10243.0
2024-01-09 14:05:00,87.37,87.39,87.34,87.38,15171.0,82.368,82.3868,82.3397,82.3774,15171.0
2024-01-09 14:10:00,87.38,87.39,87.25,87.25,19597.0,82.3774,82.3868,82.2549,82.2549,19597.0
2024-01-09 14:15:00,87.24,87.26,87.17,87.22,39819.0,82.2454,82.2643,82.1794,82.2266,39819.0
2024-01-09 14:20:00,87.21,87.24,87.17,87.18,23069.0,82.2172,82.2454,82.1794,82.1889,23069.0
2024-01-09 14:25:00,87.17,87.2,87.11,87.12,25353.0,82.1794,82.2077,82.1229,82.1323,25353.0
2024-01-09 14:30:00,87.11,87.16,87.1,87.15,21925.0,82.1229,82.17,82.1135,82.1606,21925.0
2024-01-09 14:35:00,87.16,87.19,87.11,87.12,12656.0,82.17,82.1983,82.1229,82.1323,12656.0
2024-01-09 14:40:00,87.12,87.13,87.06,87.09,49053.0,82.1323,82.1417,82.0757,82.104,49053.0
2024-01-09 14:45:00,87.09,87.12,87.06,87.11,35409.0,82.104,82.1323,82.0757,82.1229,35409.0
2024-01-09 14:50:00,87.11,87.17,87.06,87.17,53915.0,82.1229,82.1794,82.0757,82.1794,53915.0
2024-01-09 14:55:00,87.17,87.19,87.12,87.16,31912.0,82.1794,82.1983,82.1323,82.17,31912.0
2024-01-09 15:00:00,87.17,87.26,87.17,87.21,73764.0,82.1794,82.2643,82.1794,82.2172,73764.0
2024-01-09 15:05:00,87.21,87.22,87.13,87.17,61619.0,82.2172,82.2266,82.1417,82.1794,61619.0
2024-01-09 15:10:00,87.17,87.26,87.17,87.2,23748.0,82.1794,82.2643,82.1794,82.2077,23748.0
2024-01-09 15:15:00,87.2,87.25,87.18,87.22,34189.0,82.2077,82.2549,82.1889,82.2266,34189.0
2024-01-09 15:20:00,87.23,87.31,87.2,87.2,25016.0,82.236,82.3114,82.2077,82.2077,25016.0
2024-01-09 15:25:00,87.2,87.25,87.17,87.19,24569.0,82.2077,82.2549,82.1794,82.1983,24569.0
2024-01-09 15:30:00,87.2,87.23,87.14,87.18,50490.0,82.2077,82.236,82.1512,82.1889,50490.0
2024-01-09 15:35:00,87.17,87.21,87.15,87.2,80098.0,82.1794,82.2172,82.1606,82.2077,80098.0
2024-01-09 15:40:00,87.2,87.21,87.09,87.14,74883.0,82.2077,82.2172,82.104,82.1512,74883.0
2024-01-09 15:45:00,87.14,87.17,87.1,87.14,49285.0,82.1512,82.1794,82.1135,82.1512,49285.0
2024-01-09 15:50:00,87.15,87.25,87.12,87.23,104596.0,82.1606,82.2549,82.1323,82.236,104596.0
2024-01-09 15:55:00,87.24,87.26,87.18,87.24,298646.0,82.2454,82.2643,82.1889,82.2454,298646.0
2024-01-10 09:30:00,87.44,87.46,87.18,87.25,139711.0,82.434,82.4528,82.1889,82.2549,139711.0
2024-01-10 09:35:00,87.26,87.54,87.22,87.54,45620.0,82.2643,82.5283,82.2266,82.5283,45620.0
2024-01-10 09:40:00,87.53,87.57,87.28,87.46,35108.0,82.5188,82.5565,82.2831,82.4528,35108.0
2024-01-10 09:45:00,87.48,87.51,87.28,87.35,29031.0,82.4717,82.5,82.2831,82.3491,29031.0
2024-01-10 09:50:00,87.34,87.49,87.34,87.47,93813.0,82.3397,82.4811,82.3397,82.4623,93813.0
2024-01-10 09:55:00,87.44,87.48,87.39,87.4,17015.0,82.434,82.4717,82.3868,82.3963,17015.0
2024-01-10 10:00:00,87.39,87.42,87.26,87.31,25387.0,82.3868,82.4151,82.2643,82.3114,25387.0
2024-01-10 10:05:00,87.32,87.32,87.15,87.23,22188.0,82.3209,82.3209,82.1606,82.236,22188.0
2024-01-10 10:10:00,87.22,87.27,87.13,87.13,30513.0,82.2266,82.2737,82.1417,82.1417,30513.0
2024-01-10 10:15:00,87.13,87.14,87.06,87.07,29765.0,82.1417,82.1512,82.0757,82.0852,29765.0
2024-01-10 10:20:00,87.06,87.15,87.04,87.08,21119.0,82.0757,82.1606,82.0569,82.0946,21119.0
2024-01-10 10:25:00,87.07,87.21,87.04,87.2,42674.0,82.0852,82.2172,82.0569,82.2077,42674.0
2024-01-10 10:30:00,87.21,87.3,87.2,87.23,45210.0,82.2172,82.302,82.2077,82.236,45210.0
2024-01-10 10:35:00,87.24,87.36,87.22,87.36,33773.0,82.2454,82.3586,82.2266,82.3586,33773.0
2024-01-10 10:40:00,87.35,87.45,87.34,87.45,49664.0,82.3491,82.4434,82.3397,82.4434,49664.0
2024-01-10 10:45:00,87.46,87.46,87.31,87.39,39863.0,82.4528,82.4528,82.3114,82.3868,39863.0
2024-01-10 10:50:00,87.4,87.46,87.37,87.39,13941.0,82.3963,82.4528,82.368,82.3868,13941.0
2024-01-10 10:55:00,87.36,87.43,87.36,87.41,16872.0,82.3586,82.4246,82.3586,82.4057,16872.0
2024-01-10 11:00:00,87.4,87.41,87.31,87.36,22850.0,82.3963,82.4057,82.3114,82.3586,22850.0
2024-01-10 11:05:00,87.36,87.41,87.33,87.37,35603.0,82.3586,82.4057,82.3303,82.368,35603.0
2024-01-10 11:10:00,87.37,87.39,87.28,87.3,29145.0,82.368,82.3868,82.2831,82.302,29145.0
2024-01-10 11:15:00,87.3,87.35,87.24,87.33,37149.0,82.302,82.3491,82.2454,82.3303,37149.0
2024-01-10 11:20:00,87.33,87.39,87.33,87.38,33801.0,82.3303,82.3868,82.3303,82.3774,33801.0
2024-01-10 11:25:00,87.38,87.41,87.37,87.41,30189.0,82.3774,82.4057,82.368,82.4057,30189.0
2024-01-10 11:30:00,87.42,87.43,87.34,87.39,22193.0,82.4151,82.4246,82.3397,82.3868,22193.0
2024-01-10 11:35:00,87.39,87.49,87.37,87.49,13582.0,82.3868,82.4811,82.368,82.4811,13582.0
2024-01-10 11:40:00,87.5,87.51,87.43,87.44,18538.0,82.4906,82.5,82.4246,82.434,18538.0
2024-01-10 11:45:00,87.43,87.52,87.43,87.52,12218.0,82.4246,82.5094,82.4246,82.5094,12218.0
2024-01-10 11:50:00,87.52,87.55,87.45,87.53,16480.0,82.5094,82.5377,82.4434,82.5188,16480.0
2024-01-10 11:55:00,87.53,87.59,87.51,87.55,13962.0,82.5188,82.5754,82.5,82.5377,13962.0
2024-01-10 12:00:00,87.56,87.56,87.48,87.53,11794.0,82.5471,82.5471,82.4717,82.5188,11794.0
2024-01-10 12:05:00,87.53,87.63,87.5,87.57,18194.0,82.5188,82.6131,82.4906,82.5565,18194.0
2024-01-10 12:10:00,87.58,87.6,87.53,87.55,14754.0,82.566,82.5848,82.5188,82.5377,14754.0
2024-01-10 12:15:00,87.56,87.6,87.55,87.58,14659.0,82.5471,82.5848,82.5377,82.566,14659.0
2024-01-10 12:20:00,87.58,87.62,87.52,87.55,31128.0,82.566,82.6037,82.5094,82.5377,31128.0
2024-01-10 12:25:00,87.56,87.58,87.51,87.56,23610.0,82.5471,82.566,82.5,82.5471,23610.0
2024-01-10 12:30:00,87.55,87.56,87.5,87.53,19076.0,82.5377,82.5471,82.4906,82.5188,19076.0
2024-01-10 12:35:00,87.53,87.58,87.51,87.58,19075.0,82.5188,82.566,82.5,82.566,19075.0
2024-01-10 12:40:00,87.57,87.59,87.55,87.58,9560.0,82.5565,82.5754,82.5377,82.566,9560.0
2024-01-10 12:45:00,87.59,87.59,87.53,87.56,12936.0,82.5754,82.5754,82.5188,82.5471,12936.0
2024-01-10 12:50:00,87.54,87.57,87.52,87.54,7382.0,82.5283,82.5565,82.5094,82.5283,7382.0
2024-01-10 12:55:00,87.55,87.57,87.54,87.55,7771.0,82.5377,82.5565,82.5283,82.5377,7771.0
2024-01-10 13:00:00,87.55,87.7,87.48,87.69,44962.0,82.5377,82.6791,82.4717,82.6697,44962.0
2024-01-10 13:05:00,87.69,87.7,87.58,87.59,15938.0,82.6697,82.6791,82.566,82.5754,15938.0
2024-01-10 13:10:00,87.58,87.58,87.46,87.53,22096.0,82.566,82.566,82.4528,82.5188,22096.0
2024-01-10 13:15:00,87.53,87.57,87.52,87.54,31403.0,82.5188,82.5565,82.5094,82.5283,31403.0
2024-01-10 13:20:00,87.54,87.54,87.45,87.54,12950.0,82.5283,82.5283,82.4434,82.5283,12950.0
2024-01-10 13:25:00,87.54,87.57,87.51,87.52,11437.0,82.5283,82.5565,82.5,82.5094,11437.0
2024-01-10 13:30:00,87.52,87.59,87.49,87.58,19796.0,82.5094,82.5754,82.4811,82.566,19796.0
2024-01-10 13:35:00,87.58,87.58,87.47,87.52,12658.0,82.566,82.566,82.4623,82.5094,12658.0
2024-01-10 13:40:00,87.53,87.55,87.52,87.55,8426.0,82.5188,82.5377,82.5094,82.5377,8426.0
2024-01-10 13:45:00,87.55,87.58,87.51,87.57,12260.0,82.5377,82.566,82.5,82.5565,12260.0
2024-01-10 13:50:00,87.57,87.61,87.56,87.58,26458.0,82.5565,82.5943,82.5471,82.566,26458.0
2024-01-10 13:55:00,87.58,87.6,87.55,87.59,11910.0,82.566,82.5848,82.5377,82.5754,11910.0
2024-01-10 14:00:00,87.59,87.59,87.5,87.53,8249.0,82.5754,82.5754,82.4906,82.5188,8249.0
2024-01-10 14:05:00,87.55,87.55,87.44,87.45,14833.0,82.5377,82.5377,82.434,82.4434,14833.0
2024-01-10 14:10:00,87.45,87.63,87.44,87.55,66609.0,82.4434,82.6131,82.434,82.5377,66609.0
2024-01-10 14:15:00,87.56,87.6,87.51,87.56,21314.0,82.5471,82.5848,82.5,82.5471,21314.0
2024-01-10 14:20:00,87.56,87.58,87.5,87.57,17893.0,82.5471,82.566,82.4906,82.5565,17893.0
2024-01-10 14:25:00,87.59,87.62,87.57,87.58,20006.0,82.5754,82.6037,82.5565,82.566,20006.0
2024-01-10 14:30:00,87.59,87.65,87.59,87.64,21910.0,82.5754,82.632,82.5754,82.6225,21910.0
2024-01-10 14:35:00,87.64,87.65,87.57,87.59,19792.0,82.6225,82.632,82.5565,82.5754,19792.0
2024-01-10 14:40:00,87.6,87.64,87.58,87.6,23793.0,82.5848,82.6225,82.566,82.5848,23793.0
2024-01-10 14:45:00,87.61,87.69,87.61,87.67,14027.0,82.5943,82.6697,82.5943,82.6508,14027.0
2024-01-10 14:50:00,87.68,87.77,87.68,87.73,18898.0,82.6602,82.7451,82.6602,82.7074,18898.0
2024-01-10 14:55:00,87.73,87.74,87.63,87.67,38798.0,82.7074,82.7168,82.6131,82.6508,38798.0
2024-01-10 15:00:00,87.67,87.7,87.61,87.69,37915.0,82.6508,82.6791,82.5943,82.6697,37915.0
2024-01-10 15:05:00,87.7,87.72,87.64,87.67,28960.0,82.6791,82.698,82.6225,82.6508,28960.0
2024-01-10 15:10:00,87.67,87.7,87.57,87.61,71651.0,82.6508,82.6791,82.5565,82.5943,71651.0
2024-01-10 15:15:00,87.61,87.63,87.48,87.48,41407.0,82.5943,82.6131,82.4717,82.4717,41407.0
2024-01-10 15:20:00,87.48,87.5,87.25,87.27,42439.0,82.4717,82.4906,82.2549,82.2737,42439.0
2024-01-10 15:25:00,87.28,87.4,87.25,87.32,35536.0,82.2831,82.3963,82.2549,82.3209,35536.0
2024-01-10 15:30:00,87.33,87.44,87.3,87.41,25201.0,82.3303,82.434,82.302,82.4057,25201.0
2024-01-10 15:35:00,87.41,87.42,87.33,87.35,45319.0,82.4057,82.4151,82.3303,82.3491,45319.0
2024-01-10 15:40:00,87.36,87.36,87.21,87.23,63963.0,82.3586,82.3586,82.2172,82.236,63963.0
2024-01-10 15:45:00,87.23,87.24,87.15,87.17,98154.0,82.236,82.2454,82.1606,82.1794,98154.0
2024-01-10 15:50:00,87.16,87.26,87.12,87.26,178845.0,82.17,82.2643,82.1323,82.2643,178845.0
2024-01-10 15:55:00,87.26,87.39,87.24,87.35,408181.0,82.2643,82.3868,82.2454,82.3491,408181.0
2024-01-11 09:30:00,87.04,87.18,86.52,86.9,157889.0,82.0569,82.1889,81.5667,81.9249,157889.0
2024-01-11 09:35:00,86.91,87.11,86.84,87.08,44794.0,81.9343,82.1229,81.8683,82.0946,44794.0
2024-01-11 09:40:00,87.09,87.14,86.98,87.06,41426.0,82.104,82.1512,82.0003,82.0757,41426.0
2024-01-11 09:45:00,87.07,87.09,86.82,86.89,93583.0,82.0852,82.104,81.8495,81.9155,93583.0
2024-01-11 09:50:00,86.9,86.93,86.66,86.7,45150.0,81.9249,81.9532,81.6986,81.7364,45150.0
2024-01-11 09:55:00,86.7,86.8,86.65,86.67,30342.0,81.7364,81.8306,81.6892,81.7081,30342.0
2024-01-11 10:00:00,86.63,86.66,86.32,86.33,53750.0,81.6704,81.6986,81.3781,81.3875,53750.0
2024-01-11 10:05:00,86.35,86.38,86.15,86.18,141224.0,81.4064,81.4347,81.2178,81.2461,141224.0
2024-01-11 10:10:00,86.18,86.19,86.05,86.11,124696.0,81.2461,81.2556,81.1236,81.1801,124696.0
2024-01-11 10:15:00,86.11,86.29,86.09,86.27,34399.0,81.1801,81.3498,81.1613,81.331,34399.0
2024-01-11 10:20:00,86.31,86.46,86.31,86.36,40215.0,81.3687,81.5101,81.3687,81.4158,40215.0
2024-01-11 10:25:00,86.37,86.46,86.36,86.46,64829.0,81.4252,81.5101,81.4158,81.5101,64829.0
2024-01-11 10:30:00,86.46,86.57,86.39,86.4,55239.0,81.5101,81.6138,81.4441,81.4535,55239.0
2024-01-11 10:35:00,86.41,86.73,86.41,86.73,50241.0,81.463,81.7646,81.463,81.7646,50241.0
2024-01-11 10:40:00,86.73,86.77,86.56,86.69,27563.0,81.7646,81.8023,81.6044,81.7269,27563.0
2024-01-11 10:45:00,86.68,86.69,86.52,86.57,35619.0,81.7175,81.7269,81.5667,81.6138,35619.0
2024-01-11 10:50:00,86.58,86.6,86.46,86.49,60047.0,81.6232,81.6421,81.5101,81.5384,60047.0
2024-01-11 10:55:00,86.48,86.57,86.45,86.5,37973.0,81.5289,81.6138,81.5007,81.5478,37973.0
2024-01-11 11:00:00,86.49,86.53,86.41,86.45,37068.0,81.5384,81.5761,81.463,81.5007,37068.0
2024-01-11 11:05:00,86.47,86.53,86.43,86.46,20674.0,81.5195,81.5761,81.4818,81.5101,20674.0
2024-01-11 11:10:00,86.46,86.5,86.26,86.27,32664.0,81.5101,81.5478,81.3215,81.331,32664.0
2024-01-11 11:15:00,86.27,86.38,86.27,86.33,68303.0,81.331,81.4347,81.331,81.3875,68303.0
2024-01-11 11:20:00,86.32,86.36,86.29,86.3,47417.0,81.3781,81.4158,81.3498,81.3593,47417.0
2024-01-11 11:25:00,86.31,86.37,86.28,86.35,49754.0,81.3687,81.4252,81.3404,81.4064,49754.0
2024-01-11 11:30:00,86.35,86.38,86.23,86.27,25770.0,81.4064,81.4347,81.2933,81.331,25770.0
2024-01-11 11:35:00,86.27,86.35,86.19,86.2,58010.0,81.331,81.4064,81.2556,81.265,58010.0
2024-01-11 11:40:00,86.21,86.3,86.19,86.25,29191.0,81.2744,81.3593,81.2556,81.3121,29191.0
2024-01-11 11:45:00,86.25,86.32,86.19,86.27,621198.0,81.3121,81.3781,81.2556,81.331,621198.0
2024-01-11 11:50:00,86.28,86.35,86.18,86.23,222529.0,81.3404,81.4064,81.2461,81.2933,222529.0
2024-01-11 11:55:00,86.23,86.25,86.17,86.24,70282.0,81.2933,81.3121,81.2367,81.3027,70282.0
2024-01-11 12:00:00,86.23,86.36,86.23,86.35,114999.0,81.2933,81.4158,81.2933,81.4064,114999.0
2024-01-11 12:05:00,86.34,86.37,86.3,86.33,90011.0,81.397,81.4252,81.3593,81.3875,90011.0
2024-01-11 12:10:00,86.34,86.43,86.34,86.38,14501.0,81.397,81.4818,81.397,81.4347,14501.0
2024-01-11 12:15:00,86.39,86.45,86.39,86.41,13900.0,81.4441,81.5007,81.4441,81.463,13900.0
2024-01-11 12:20:00,86.41,86.5,86.4,86.5,24487.0,81.463,81.5478,81.4535,81.5478,24487.0
2024-01-11 12:25:00,86.49,86.53,86.38,86.38,19697.0,81.5384,81.5761,81.4347,81.4347,19697.0
2024-01-11 12:30:00,86.39,86.46,86.39,86.45,20125.0,81.4441,81.5101,81.4441,81.5007,20125.0
2024-01-11 12:35:00,86.45,86.47,86.38,86.41,19378.0,81.5007,81.5195,81.4347,81.463,19378.0
2024-01-11 12:40:00,86.41,86.54,86.41,86.52,26182.0,81.463,81.5855,81.463,81.5667,26182.0
2024-01-11 12:45:00,86.5,86.53,86.47,86.52,25149.0,81.5478,81.5761,81.5195,81.5667,25149.0
2024-01-11 12:50:00,86.53,86.6,86.5,86.5,22654.0,81.5761,81.6421,81.5478,81.5478,22654.0
2024-01-11 12:55:00,86.5,86.53,86.43,86.49,54810.0,81.5478,81.5761,81.4818,81.5384,54810.0
2024-01-11 13:00:00,86.48,86.58,86.47,86.54,55211.0,81.5289,81.6232,81.5195,81.5855,55211.0
2024-01-11 13:05:00,86.53,86.6,86.51,86.56,19333.0,81.5761,81.6421,81.5572,81.6044,19333.0
2024-01-11 13:10:00,86.56,86.61,86.54,86.56,16185.0,81.6044,81.6515,81.5855,81.6044,16185.0
2024-01-11 13:15:00,86.57,86.61,86.53,86.56,24029.0,81.6138,81.6515,81.5761,81.6044,24029.0
2024-01-11 13:20:00,86.56,86.56,86.5,86.52,28508.0,81.6044,81.6044,81.5478,81.5667,28508.0
2024-01-11 13:25:00,86.52,86.53,86.42,86.44,55010.0,81.5667,81.5761,81.4724,81.4912,55010.0
2024-01-11 13:30:00,86.44,86.47,86.36,86.38,89493.0,81.4912,81.5195,81.4158,81.4347,89493.0
2024-01-11 13:35:00,86.39,86.45,86.39,86.41,11242.0,81.4441,81.5007,81.4441,81.463,11242.0
2024-01-11 13:40:00,86.42,86.43,86.36,86.38,14074.0,81.4724,81.4818,81.4158,81.4347,14074.0
2024-01-11 13:45:00,86.37,86.41,86.34,86.4,15567.0,81.4252,81.463,81.397,81.4535,15567.0
2024-01-11 13:50:00,86.41,86.5,86.37,86.45,24265.0,81.463,81.5478,81.4252,81.5007,24265.0
2024-01-11 13:55:00,86.45,86.57,86.45,86.56,42517.0,81.5007,81.6138,81.5007,81.6044,42517.0
2024-01-11 14:00:00,86.56,86.63,86.52,86.58,30147.0,81.6044,81.6704,81.5667,81.6232,30147.0
2024-01-11 14:05:00,86.57,86.59,86.49,86.52,38412.0,81.6138,81.6326,81.5384,81.5667,38412.0
2024-01-11 14:10:00,86.53,86.63,86.51,86.63,13898.0,81.5761,81.6704,81.5572,81.6704,13898.0
2024-01-11 14:15:00,86.63,86.67,86.53,86.54,94524.0,81.6704,81.7081,81.5761,81.5855,94524.0
2024-01-11 14:20:00,86.53,86.58,86.5,86.51,29940.0,81.5761,81.6232,81.5478,81.5572,29940.0
2024-01-11 14:25:00,86.51,86.68,86.51,86.64,19436.0,81.5572,81.7175,81.5572,81.6798,19436.0
2024-01-11 14:30:00,86.64,86.72,86.63,86.66,37202.0,81.6798,81.7552,81.6704,81.6986,37202.0
2024-01-11 14:35:00,86.67,86.7,86.61,86.63,33776.0,81.7081,81.7364,81.6515,81.6704,33776.0
2024-01-11 14:40:00,86.63,86.69,86.61,86.65,24177.0,81.6704,81.7269,81.6515,81.6892,24177.0
2024-01-11 14:45:00,86.65,86.71,86.61,86.66,42904.0,81.6892,81.7458,81.6515,81.6986,42904.0
2024-01-11 14:50:00,86.67,86.75,86.66,86.75,13919.0,81.7081,81.7835,81.6986,81.7835,13919.0
2024-01-11 14:55:00,86.75,86.8,86.73,86.73,134627.0,81.7835,81.8306,81.7646,81.7646,134627.0
2024-01-11 15:00:00,86.74,86.76,86.55,86.6,53160.0,81.7741,81.7929,81.5949,81.6421,53160.0
2024-01-11 15:05:00,86.6,86.61,86.53,86.53,68359.0,81.6421,81.6515,81.5761,81.5761,68359.0
2024-01-11 15:10:00,86.54,86.54,86.43,86.46,27400.0,81.5855,81.5855,81.4818,81.5101,27400.0
2024-01-11 15:15:00,86.45,86.45,86.34,86.42,55503.0,81.5007,81.5007,81.397,81.4724,55503.0
2024-01-11 15:20:00,86.43,86.53,86.43,86.47,157430.0,81.4818,81.5761,81.4818,81.5195,157430.0
2024-01-11 15:25:00,86.48,86.54,86.43,86.43,125370.0,81.5289,81.5855,81.4818,81.4818,125370.0
2024-01-11 15:30:00,86.42,86.52,86.41,86.5,37331.0,81.4724,81.5667,81.463,81.5478,37331.0
2024-01-11 15:35:00,86.5,86.5,86.35,86.36,50546.0,81.5478,81.5478,81.4064,81.4158,50546.0
2024-01-11 15:40:00,86.36,86.41,86.32,86.37,75793.0,81.4158,81.463,81.3781,81.4252,75793.0
2024-01-11 15:45:00,86.37,86.46,86.32,86.43,61994.0,81.4252,81.5101,81.3781,81.4818,61994.0
2024-01-11 15:50:00,86.42,86.49,86.29,86.48,96373.0,81.4724,81.5384,81.3498,81.5289,96373.0
2024-01-11 15:55:00,86.49,86.6,86.49,86.53,105983.0,81.5384,81.6421,81.5384,81.5761,105983.0
2024-01-12 09:30:00,87.42,87.64,87.16,87.3,100886.0,82.4151,82.6225,82.17,82.302,100886.0
2024-01-12 09:35:00,87.31,87.45,87.27,87.37,63411.0,82.3114,82.4434,82.2737,82.368,63411.0
2024-01-12 09:40:00,87.37,87.45,87.27,87.4,46245.0,82.368,82.4434,82.2737,82.3963,46245.0
2024-01-12 09:45:00,87.41,87.7,87.41,87.48,129171.0,82.4057,82.6791,82.4057,82.4717,129171.0
2024-01-12 09:50:00,87.49,87.59,87.42,87.52,48597.0,82.4811,82.5754,82.4151,82.5094,48597.0
2024-01-12 09:55:00,87.51,87.53,87.27,87.28,38776.0,82.5,82.5188,82.2737,82.2831,38776.0
2024-01-12 10:00:00,87.29,87.29,86.97,87.11,69463.0,82.2926,82.2926,81.9909,82.1229,69463.0
2024-01-12 10:05:00,87.11,87.28,87.09,87.23,30016.0,82.1229,82.2831,82.104,82.236,30016.0
2024-01-12 10:10:00,87.23,87.24,87.02,87.07,32433.0,82.236,82.2454,82.038,82.0852,32433.0
2024-01-12 10:15:00,87.06,87.1,86.9,86.92,35304.0,82.0757,82.1135,81.9249,81.9438,35304.0
2024-01-12 10:20:00,86.93,86.97,86.86,86.92,20691.0,81.9532,81.9909,81.8872,81.9438,20691.0
2024-01-12 10:25:00,86.94,86.94,86.8,86.92,30037.0,81.9626,81.9626,81.8306,81.9438,30037.0
2024-01-12 10:30:00,86.95,87.06,86.93,86.96,59106.0,81.972,82.0757,81.9532,81.9815,59106.0
2024-01-12 10:35:00,86.96,86.97,86.72,86.74,68172.0,81.9815,81.9909,81.7552,81.7741,68172.0
2024-01-12 10:40:00,86.74,86.83,86.67,86.78,54008.0,81.7741,81.8589,81.7081,81.8118,54008.0
2024-01-12 10:45:00,86.78,86.81,86.68,86.7,49117.0,81.8118,81.8401,81.7175,81.7364,49117.0
2024-01-12 10:50:00,86.73,86.79,86.67,86.68,23709.0,81.7646,81.8212,81.7081,81.7175,23709.0
2024-01-12 10:55:00,86.67,86.72,86.63,86.7,13009.0,81.7081,81.7552,81.6704,81.7364,13009.0
2024-01-12 11:00:00,86.71,86.82,86.68,86.79,73882.0,81.7458,81.8495,81.7175,81.8212,73882.0
2024-01-12 11:05:00,86.8,86.81,86.74,86.78,15025.0,81.8306,81.8401,81.7741,81.8118,15025.0
2024-01-12 11:10:00,86.77,86.79,86.67,86.72,11626.0,81.8023,81.8212,81.7081,81.7552,11626.0
2024-01-12 11:15:00,86.71,86.85,86.66,86.83,22054.0,81.7458,81.8778,81.6986,81.8589,22054.0
2024-01-12 11:20:00,86.81,86.89,86.78,86.89,20198.0,81.8401,81.9155,81.8118,81.9155,20198.0
2024-01-12 11:25:00,86.9,86.96,86.89,86.92,21425.0,81.9249,81.9815,81.9155,81.9438,21425.0
2024-01-12 11:30:00,86.95,87.0,86.92,86.96,17040.0,81.972,82.0192,81.9438,81.9815,17040.0
2024-01-12 11:35:00,86.97,86.97,86.75,86.83,42921.0,81.9909,81.9909,81.7835,81.8589,42921.0
2024-01-12 11:40:00,86.84,86.87,86.81,86.83,45827.0,81.8683,81.8966,81.8401,81.8589,45827.0
2024-01-12 11:45:00,86.83,86.86,86.77,86.79,22114.0,81.8589,81.8872,81.8023,81.8212,22114.0
2024-01-12 11:50:00,86.78,86.85,86.77,86.83,22426.0,81.8118,81.8778,81.8023,81.8589,22426.0
2024-01-12 11:55:00,86.83,86.88,86.8,86.86,9923.0,81.8589,81.906,81.8306,81.8872,9923.0
2024-01-12 12:00:00,86.86,86.88,86.79,86.8,14351.0,81.8872,81.906,81.8212,81.8306,14351.0
2024-01-12 12:05:00,86.8,86.82,86.76,86.8,16018.0,81.8306,81.8495,81.7929,81.8306,16018.0
2024-01-12 12:10:00,86.82,86.91,86.81,86.88,15312.0,81.8495,81.9343,81.8401,81.906,15312.0
2024-01-12 12:15:00,86.87,86.94,86.84,86.93,14467.0,81.8966,81.9626,81.8683,81.9532,14467.0
2024-01-12 12:20:00,86.93,86.98,86.88,86.88,12946.0,81.9532,82.0003,81.906,81.906,12946.0
2024-01-12 12:25:00,86.87,86.93,86.81,86.93,18111.0,81.8966,81.9532,81.8401,81.9532,18111.0
2024-01-12 12:30:00,86.94,86.97,86.87,86.92,17159.0,81.9626,81.9909,81.8966,81.9438,17159.0
2024-01-12 12:35:00,86.92,86.93,86.82,86.89,14309.0,81.9438,81.9532,81.8495,81.9155,14309.0
2024-01-12 12:40:00,86.89,86.98,86.86,86.98,43199.0,81.9155,82.0003,81.8872,82.0003,43199.0
2024-01-12 12:45:00,86.97,86.98,86.88,86.93,11535.0,81.9909,82.0003,81.906,81.9532,11535.0
2024-01-12 12:50:00,86.94,87.02,86.9,87.0,16900.0,81.9626,82.038,81.9249,82.0192,16900.0
2024-01-12 12:55:00,87.01,87.02,86.89,86.95,12064.0,82.0286,82.038,81.9155,81.972,12064.0
2024-01-12 13:00:00,86.95,86.99,86.92,86.99,18780.0,81.972,82.0097,81.9438,82.0097,18780.0
2024-01-12 13:05:00,87.0,87.03,86.99,87.02,13764.0,82.0192,82.0475,82.0097,82.038,13764.0
2024-01-12 13:10:00,87.04,87.07,87.01,87.05,15815.0,82.0569,82.0852,82.0286,82.0663,15815.0
2024-01-12 13:15:00,87.04,87.04,86.98,86.99,10866.0,82.0569,82.0569,82.0003,82.0097,10866.0
2024-01-12 13:20:00,87.0,87.02,86.94,86.97,17720.0,82.0192,82.038,81.9626,81.9909,17720.0
2024-01-12 13:25:00,86.95,87.02,86.94,87.02,11804.0,81.972,82.038,81.9626,82.038,11804.0
2024-01-12 13:30:00,87.02,87.04,87.0,87.02,14212.0,82.038,82.0569,82.0192,82.038,14212.0
2024-01-12 13:35:00,87.02,87.12,86.98,87.11,26593.0,82.038,82.1323,82.0003,82.1229,26593.0
2024-01-12 13:40:00,87.1,87.13,87.06,87.06,53041.0,82.1135,82.1417,82.0757,82.0757,53041.0
2024-01-12 13:45:00,87.06,87.12,87.04,87.12,33887.0,82.0757,82.1323,82.0569,82.1323,33887.0
2024-01-12 13:50:00,87.12,87.12,87.06,87.09,20205.0,82.1323,82.1323,82.0757,82.104,20205.0
2024-01-12 13:55:00,87.09,87.18,87.08,87.16,11512.0,82.104,82.1889,82.0946,82.17,11512.0
2024-01-12 14:00:00,87.17,87.28,87.16,87.28,12713.0,82.1794,82.2831,82.17,82.2831,12713.0
2024-01-12 14:05:00,87.29,87.29,87.25,87.25,15418.0,82.2926,82.2926,82.2549,82.2549,15418.0
2024-01-12 14:10:00,87.24,87.28,87.22,87.28,14099.0,82.2454,82.2831,82.2266,82.2831,14099.0
2024-01-12 14:15:00,87.28,87.3,87.25,87.3,39814.0,82.2831,82.302,82.2549,82.302,39814.0
2024-01-12 14:20:00,87.31,87.31,87.19,87.26,14155.0,82.3114,82.3114,82.1983,82.2643,14155.0
2024-01-12 14:25:00,87.25,87.28,87.24,87.26,13360.0,82.2549,82.2831,82.2454,82.2643,13360.0
2024-01-12 14:30:00,87.27,87.29,87.14,87.15,55344.0,82.2737,82.2926,82.1512,82.1606,55344.0
2024-01-12 14:35:00,87.14,87.14,87.03,87.09,30335.0,82.1512,82.1512,82.0475,82.104,30335.0
2024-01-12 14:40:00,87.09,87.09,87.0,87.02,15515.0,82.104,82.104,82.0192,82.038,15515.0
2024-01-12 14:45:00,87.03,87.07,86.97,87.07,18456.0,82.0475,82.0852,81.9909,82.0852,18456.0
2024-01-12 14:50:00,87.08,87.14,87.08,87.09,26153.0,82.0946,82.1512,82.0946,82.104,26153.0
2024-01-12 14:55:00,87.08,87.08,87.03,87.05,18893.0,82.0946,82.0946,82.0475,82.0663,18893.0
2024-01-12 15:00:00,87.05,87.09,87.02,87.08,14847.0,82.0663,82.104,82.038,82.0946,14847.0
2024-01-12 15:05:00,87.08,87.1,87.03,87.03,31548.0,82.0946,82.1135,82.0475,82.0475,31548.0
2024-01-12 15:10:00,87.02,87.06,86.96,86.98,19999.0,82.038,82.0757,81.9815,82.0003,19999.0
2024-01-12 15:15:00,86.97,87.0,86.93,86.98,43523.0,81.9909,82.0192,81.9532,82.0003,43523.0
2024-01-12 15:20:00,86.98,87.0,86.9,86.98,25564.0,82.0003,82.0192,81.9249,82.0003,25564.0
2024-01-12 15:25:00,86.98,87.03,86.97,87.03,15181.0,82.0003,82.0475,81.9909,82.0475,15181.0
2024-01-12 15:30:00,87.02,87.06,86.99,87.03,16703.0,82.038,82.0757,82.0097,82.0475,16703.0
2024-01-12 15:35:00,87.02,87.09,87.01,87.03,22304.0,82.038,82.104,82.0286,82.0475,22304.0
2024-01-12 15:40:00,87.04,87.07,86.97,87.05,23385.0,82.0569,82.0852,81.9909,82.0663,23385.0
2024-01-12 15:45:00,87.05,87.1,87.04,87.1,57107.0,82.0663,82.1135,82.0569,82.1135,57107.0
2024-01-12 15:50:00,87.11,87.16,87.07,87.1,55598.0,82.1229,82.17,82.0852,82.1135,55598.0
2024-01-12 15:55:00,87.12,87.15,87.05,87.09,198478.0,82.1323,82.1606,82.0663,82.104,198478.0
2024-01-16 09:30:00,86.58,86.81,86.51,86.62,137453.0,81.6232,81.8401,81.5572,81.6609,137453.0
2024-01-16 09:35:00,86.6,86.64,86.28,86.38,93308.0,81.6421,81.6798,81.3404,81.4347,93308.0
2024-01-16 09:40:00,86.38,86.47,86.27,86.33,89441.0,81.4347,81.5195,81.331,81.3875,89441.0
2024-01-16 09:45:00,86.34,86.34,86.22,86.28,48800.0,81.397,81.397,81.2838,81.3404,48800.0
2024-01-16 09:50:00,86.28,86.43,86.26,86.37,61524.0,81.3404,81.4818,81.3215,81.4252,61524.0
2024-01-16 09:55:00,86.36,86.48,86.28,86.48,57506.0,81.4158,81.5289,81.3404,81.5289,57506.0
2024-01-16 10:00:00,86.49,86.71,86.49,86.58,37159.0,81.5384,81.7458,81.5384,81.6232,37159.0
2024-01-16 10:05:00,86.58,86.76,86.56,86.76,24785.0,81.6232,81.7929,81.6044,81.7929,24785.0
2024-01-16 10:10:00,86.76,86.87,86.72,86.81,497327.0,81.7929,81.8966,81.7552,81.8401,497327.0
2024-01-16 10:15:00,86.81,86.92,86.8,86.89,33793.0,81.8401,81.9438,81.8306,81.9155,33793.0
2024-01-16 10:20:00,86.88,86.96,86.83,86.92,41757.0,81.906,81.9815,81.8589,81.9438,41757.0
2024-01-16 10:25:00,86.93,86.95,86.78,86.85,35317.0,81.9532,81.972,81.8118,81.8778,35317.0
2024-01-16 10:30:00,86.87,86.89,86.77,86.86,45705.0,81.8966,81.9155,81.8023,81.8872,45705.0
2024-01-16 10:35:00,86.86,86.96,86.78,86.91,22709.0,81.8872,81.9815,81.8118,81.9343,22709.0
2024-01-16 10:40:00,86.91,86.96,86.86,86.89,38932.0,81.9343,81.9815,81.8872,81.9155,38932.0
2024-01-16 10:45:00,86.88,86.92,86.86,86.88,12247.0,81.906,81.9438,81.8872,81.906,12247.0
2024-01-16 10:50:00,86.9,86.92,86.79,86.91,36384.0,81.9249,81.9438,81.8212,81.9343,36384.0
2024-01-16 10:55:00,86.92,86.97,86.83,86.83,19399.0,81.9438,81.9909,81.8589,81.8589,19399.0
2024-01-16 11:00:00,86.84,86.87,86.47,86.62,136072.0,81.8683,81.8966,81.5195,81.6609,136072.0
2024-01-16 11:05:00,86.62,86.77,86.55,86.58,29221.0,81.6609,81.8023,81.5949,81.6232,29221.0
2024-01-16 11:10:00,86.59,86.67,86.52,86.65,31327.0,81.6326,81.7081,81.5667,81.6892,31327.0
2024-01-16 11:15:00,86.65,86.72,86.57,86.66,66612.0,81.6892,81.7552,81.6138,81.6986,66612.0
2024-01-16 11:20:00,86.67,86.86,86.66,86.79,25430.0,81.7081,81.8872,81.6986,81.8212,25430.0
2024-01-16 11:25:00,86.79,86.83,86.7,86.7,25798.0,81.8212,81.8589,81.7364,81.7364,25798.0
2024-01-16 11:30:00,86.72,86.88,86.72,86.88,20683.0,81.7552,81.906,81.7552,81.906,20683.0
2024-01-16 11:35:00,86.87,86.9,86.75,86.81,38916.0,81.8966,81.9249,81.7835,81.8401,38916.0
2024-01-16 11:40:00,86.8,86.82,86.75,86.81,14909.0,81.8306,81.8495,81.7835,81.8401,14909.0
2024-01-16 11:45:00,86.8,86.8,86.7,86.73,19915.0,81.8306,81.8306,81.7364,81.7646,19915.0
2024-01-16 11:50:00,86.74,86.84,86.74,86.79,27426.0,81.7741,81.8683,81.7741,81.8212,27426.0
2024-01-16 11:55:00,86.79,86.84,86.78,86.82,27282.0,81.8212,81.8683,81.8118,81.8495,27282.0
2024-01-16 12:00:00,86.82,86.82,86.74,86.74,21390.0,81.8495,81.8495,81.7741,81.7741,21390.0
2024-01-16 12:05:00,86.73,86.76,86.63,86.66,26513.0,81.7646,81.7929,81.6704,81.6986,26513.0
2024-01-16 12:10:00,86.68,86.73,86.63,86.64,115456.0,81.7175,81.7646,81.6704,81.6798,115456.0
2024-01-16 12:15:00,86.62,86.73,86.61,86.69,52008.0,81.6609,81.7646,81.6515,81.7269,52008.0
2024-01-16 12:20:00,86.68,86.74,86.68,86.72,13456.0,81.7175,81.7741,81.7175,81.7552,13456.0
2024-01-16 12:25:00,86.72,86.72,86.57,86.59,33975.0,81.7552,81.7552,81.6138,81.6326,33975.0
2024-01-16 12:30:00,86.59,86.59,86.45,86.47,40203.0,81.6326,81.6326,81.5007,81.5195,40203.0
2024-01-16 12:35:00,86.47,86.57,86.47,86.54,40557.0,81.5195,81.6138,81.5195,81.5855,40557.0
2024-01-16 12:40:00,86.55,86.65,86.55,86.6,23212.0,81.5949,81.6892,81.5949,81.6421,23212.0
2024-01-16 12:45:00,86.59,86.62,86.54,86.57,32421.0,81.6326,81.6609,81.5855,81.6138,32421.0
2024-01-16 12:50:00,86.56,86.64,86.56,86.59,18052.0,81.6044,81.6798,81.6044,81.6326,18052.0
2024-01-16 12:55:00,86.59,86.6,86.54,86.54,20859.0,81.6326,81.6421,81.5855,81.5855,20859.0
2024-01-16 13:00:00,86.53,86.6,86.52,86.59,24904.0,81.5761,81.6421,81.5667,81.6326,24904.0
2024-01-16 13:05:00,86.58,86.61,86.57,86.61,18099.0,81.6232,81.6515,81.6138,81.6515,18099.0
2024-01-16 13:10:00,86.6,86.65,86.6,86.62,20446.0,81.6421,81.6892,81.6421,81.6609,20446.0
2024-01-16 13:15:00,86.62,86.75,86.61,86.68,116590.0,81.6609,81.7835,81.6515,81.7175,116590.0
2024-01-16 13:20:00,86.68,86.69,86.58,86.59,37666.0,81.7175,81.7269,81.6232,81.6326,37666.0
2024-01-16 13:25:00,86.61,86.62,86.54,86.62,53901.0,81.6515,81.6609,81.5855,81.6609,53901.0
2024-01-16 13:30:00,86.63,86.67,86.62,86.67,18730.0,81.6704,81.7081,81.6609,81.7081,18730.0
2024-01-16 13:35:00,86.67,86.67,86.58,86.58,50651.0,81.7081,81.7081,81.6232,81.6232,50651.0
2024-01-16 13:40:00,86.57,86.59,86.49,86.49,14683.0,81.6138,81.6326,81.5384,81.5384,14683.0
2024-01-16 13:45:00,86.48,86.51,86.44,86.45,69672.0,81.5289,81.5572,81.4912,81.5007,69672.0
2024-01-16 13:50:00,86.45,86.5,86.43,86.46,92444.0,81.5007,81.5478,81.4818,81.5101,92444.0
2024-01-16 13:55:00,86.44,86.49,86.41,86.42,26218.0,81.4912,81.5384,81.463,81.4724,26218.0
2024-01-16 14:00:00,86.41,86.43,86.29,86.34,83810.0,81.463,81.4818,81.3498,81.397,83810.0
2024-01-16 14:05:00,86.33,86.42,86.3,86.32,27582.0,81.3875,81.4724,81.3593,81.3781,27582.0
2024-01-16 14:10:00,86.32,86.36,86.27,86.31,32833.0,81.3781,81.4158,81.331,81.3687,32833.0
2024-01-16 14:15:00,86.3,86.3,86.16,86.17,34391.0,81.3593,81.3593,81.2273,81.2367,34391.0
2024-01-16 14:20:00,86.18,86.23,86.15,86.22,23186.0,81.2461,81.2933,81.2178,81.2838,23186.0
2024-01-16 14:25:00,86.23,86.3,86.22,86.25,37417.0,81.2933,81.3593,81.2838,81.3121,37417.0
2024-01-16 14:30:00,86.26,86.32,86.2,86.31,75976.0,81.3215,81.3781,81.265,81.3687,75976.0
2024-01-16 14:35:00,86.31,86.31,86.18,86.2,43541.0,81.3687,81.3687,81.2461,81.265,43541.0
2024-01-16 14:40:00,86.21,86.23,86.18,86.22,19234.0,81.2744,81.2933,81.2461,81.2838,19234.0
2024-01-16 14:45:00,86.23,86.34,86.22,86.32,48669.0,81.2933,81.397,81.2838,81.3781,48669.0
2024-01-16 14:50:00,86.32,86.38,86.27,86.37,48266.0,81.3781,81.4347,81.331,81.4252,48266.0
2024-01-16 14:55:00,86.36,86.37,86.3,86.31,38002.0,81.4158,81.4252,81.3593,81.3687,38002.0
2024-01-16 15:00:00,86.31,86.42,86.31,86.39,48564.0,81.3687,81.4724,81.3687,81.4441,48564.0
2024-01-16 15:05:00,86.36,86.41,86.35,86.36,19678.0,81.4158,81.463,81.4064,81.4158,19678.0
2024-01-16 15:10:00,86.35,86.39,86.33,86.36,49891.0,81.4064,81.4441,81.3875,81.4158,49891.0
2024-01-16 15:15:00,86.36,86.4,86.33,86.4,69891.0,81.4158,81.4535,81.3875,81.4535,69891.0
2024-01-16 15:20:00,86.41,86.42,86.32,86.33,66934.0,81.463,81.4724,81.3781,81.3875,66934.0
2024-01-16 15:25:00,86.33,86.38,86.31,86.33,45803.0,81.3875,81.4347,81.3687,81.3875,45803.0
2024-01-16 15:30:00,86.34,86.34,86.25,86.26,34924.0,81.397,81.397,81.3121,81.3215,34924.0
2024-01-16 15:35:00,86.25,86.29,86.19,86.29,160054.0,81.3121,81.3498,81.2556,81.3498,160054.0
2024-01-16 15:40:00,86.28,86.28,86.23,86.28,57811.0,81.3404,81.3404,81.2933,81.3404,57811.0
2024-01-16 15:45:00,86.29,86.35,86.25,86.32,118929.0,81.3498,81.4064,81.3121,81.3781,118929.0
2024-01-16 15:50:00,86.31,86.41,86.29,86.39,116044.0,81.3687,81.463,81.3498,81.4441,116044.0
2024-01-16 15:55:00,86.4,86.49,86.38,86.46,246283.0,81.4535,81.5384,81.4347,81.5101,246283.0
2024-01-17 09:30:00,85.25,85.67,85.04,85.39,212486.0,80.3694,80.7653,80.1714,80.5014,212486.0
2024-01-17 09:35:00,85.39,85.59,85.17,85.55,73263.0,80.5014,80.6899,80.2939,80.6522,73263.0
2024-01-17 09:40:00,85.55,85.65,85.43,85.65,35378.0,80.6522,80.7465,80.5391,80.7465,35378.0
2024-01-17 09:45:00,85.67,85.7,85.55,85.7,71283.0,80.7653,80.7936,80.6522,80.7936,71283.0
2024-01-17 09:50:00,85.71,85.87,85.68,85.82,85215.0,80.803,80.9539,80.7747,80.9067,85215.0
2024-01-17 09:55:00,85.8,85.89,85.75,85.88,44295.0,80.8879,80.9727,80.8407,80.9633,44295.0
2024-01-17 10:00:00,85.87,86.19,85.84,86.09,73802.0,80.9539,81.2556,80.9256,81.1613,73802.0
2024-01-17 10:05:00,86.08,86.27,86.07,86.18,48947.0,81.1518,81.331,81.1424,81.2461,48947.0
2024-01-17 10:10:00,86.18,86.32,86.14,86.31,60309.0,81.2461,81.3781,81.2084,81.3687,60309.0
2024-01-17 10:15:00,86.31,86.33,85.94,85.95,54661.0,81.3687,81.3875,81.0199,81.0293,54661.0
2024-01-17 10:20:00,85.94,85.94,85.84,85.88,30826.0,81.0199,81.0199,80.9256,80.9633,30826.0
2024-01-17 10:25:00,85.88,85.96,85.84,85.87,38476.0,80.9633,81.0387,80.9256,80.9539,38476.0
2024-01-17 10:30:00,85.86,85.88,85.73,85.73,30061.0,80.9444,80.9633,80.8219,80.8219,30061.0
2024-01-17 10:35:00,85.73,85.77,85.7,85.74,41160.0,80.8219,80.8596,80.7936,80.8313,41160.0
2024-01-17 10:40:00,85.74,85.74,85.55,85.55,27741.0,80.8313,80.8313,80.6522,80.6522,27741.0
2024-01-17 10:45:00,85.55,85.62,85.42,85.48,55154.0,80.6522,80.7182,80.5296,80.5862,55154.0
2024-01-17 10:50:00,85.48,85.49,85.27,85.28,84817.0,80.5862,80.5956,80.3882,80.3976,84817.0
2024-01-17 10:55:00,85.29,85.41,85.27,85.41,27794.0,80.4071,80.5202,80.3882,80.5202,27794.0
2024-01-17 11:00:00,85.41,85.47,85.39,85.41,59540.0,80.5202,80.5768,80.5014,80.5202,59540.0
2024-01-17 11:05:00,85.42,85.44,85.36,85.38,39590.0,80.5296,80.5485,80.4731,80.4919,39590.0
2024-01-17 11:10:00,85.38,85.4,85.26,85.31,56916.0,80.4919,80.5108,80.3788,80.4259,56916.0
2024-01-17 11:15:00,85.3,85.4,85.29,85.34,23195.0,80.4165,80.5108,80.4071,80.4542,23195.0
2024-01-17 11:20:00,85.32,85.35,85.27,85.29,34588.0,80.4354,80.4636,80.3882,80.4071,34588.0
2024-01-17 11:25:00,85.29,85.37,84.91,84.92,88479.0,80.4071,80.4825,80.0488,80.0583,88479.0
2024-01-17 11:30:00,84.92,84.92,84.5,84.73,173227.0,80.0583,80.0583,79.6623,79.8791,173227.0
2024-01-17 11:35:00,84.74,84.94,84.74,84.9,54054.0,79.8886,80.0771,79.8886,80.0394,54054.0
2024-01-17 11:40:00,84.9,84.9,84.75,84.76,55445.0,80.0394,80.0394,79.898,79.9074,55445.0
2024-01-17 11:45:00,84.76,84.87,84.76,84.86,31226.0,79.9074,80.0111,79.9074,80.0017,31226.0
2024-01-17 11:50:00,84.85,84.9,84.84,84.88,31611.0,79.9923,80.0394,79.9828,80.0205,31611.0
2024-01-17 11:55:00,84.86,84.88,84.8,84.8,14534.0,80.0017,80.0205,79.9451,79.9451,14534.0
2024-01-17 12:00:00,84.79,84.84,84.74,84.75,89789.0,79.9357,79.9828,79.8886,79.898,89789.0
2024-01-17 12:05:00,84.74,84.81,84.69,84.69,45273.0,79.8886,79.9546,79.8414,79.8414,45273.0
2024-01-17 12:10:00,84.69,84.7,84.58,84.59,34879.0,79.8414,79.8509,79.7377,79.7472,34879.0
2024-01-17 12:15:00,84.59,84.59,84.51,84.54,39844.0,79.7472,79.7472,79.6717,79.7,39844.0
2024-01-17 12:20:00,84.53,84.53,84.38,84.4,38705.0,79.6906,79.6906,79.5492,79.568,38705.0
2024-01-17 12:25:00,84.39,84.41,84.34,84.4,28460.0,79.5586,79.5775,79.5115,79.568,28460.0
2024-01-17 12:30:00,84.4,84.59,84.38,84.59,38268.0,79.568,79.7472,79.5492,79.7472,38268.0
2024-01-17 12:35:00,84.58,84.62,84.52,84.52,34911.0,79.7377,79.7754,79.6812,79.6812,34911.0
2024-01-17 12:40:00,84.51,84.54,84.42,84.45,69422.0,79.6717,79.7,79.5869,79.6152,69422.0
2024-01-17 12:45:00,84.45,84.48,84.43,84.46,51635.0,79.6152,79.6434,79.5963,79.6246,51635.0
2024-01-17 12:50:00,84.46,84.49,84.38,84.4,34829.0,79.6246,79.6529,79.5492,79.568,34829.0
2024-01-17 12:55:00,84.4,84.49,84.36,84.45,54585.0,79.568,79.6529,79.5303,79.6152,54585.0
2024-01-17 13:00:00,84.42,84.51,84.4,84.49,33062.0,79.5869,79.6717,79.568,79.6529,33062.0
2024-01-17 13:05:00,84.5,84.51,84.35,84.36,20028.0,79.6623,79.6717,79.5209,79.5303,20028.0
2024-01-17 13:10:00,84.35,84.36,84.27,84.27,26730.0,79.5209,79.5303,79.4455,79.4455,26730.0
2024-01-17 13:15:00,84.26,84.26,84.14,84.19,47768.0,79.436,79.436,79.3229,79.3701,47768.0
2024-01-17 13:20:00,84.2,84.2,84.05,84.08,27313.0,79.3795,79.3795,79.2381,79.2663,27313.0
2024-01-17 13:25:00,84.08,84.18,84.07,84.12,51339.0,79.2663,79.3606,79.2569,79.3041,51339.0
2024-01-17 13:30:00,84.12,84.12,84.02,84.08,37189.0,79.3041,79.3041,79.2098,79.2663,37189.0
2024-01-17 13:35:00,84.08,84.09,84.0,84.02,59907.0,79.2663,79.2758,79.1909,79.2098,59907.0
2024-01-17 13:40:00,84.02,84.09,83.98,84.03,32239.0,79.2098,79.2758,79.1721,79.2192,32239.0
2024-01-17 13:45:00,84.03,84.07,83.99,84.05,15635.0,79.2192,79.2569,79.1815,79.2381,15635.0
2024-01-17 13:50:00,84.05,84.27,84.04,84.25,69524.0,79.2381,79.4455,79.2286,79.4266,69524.0
2024-01-17 13:55:00,84.25,84.29,84.22,84.27,64240.0,79.4266,79.4643,79.3983,79.4455,64240.0
2024-01-17 14:00:00,84.28,84.36,84.23,84.36,68864.0,79.4549,79.5303,79.4078,79.5303,68864.0
2024-01-17 14:05:00,84.36,84.36,84.22,84.29,46736.0,79.5303,79.5303,79.3983,79.4643,46736.0
2024-01-17 14:10:00,84.29,84.31,84.25,84.27,31995.0,79.4643,79.4832,79.4266,79.4455,31995.0
2024-01-17 14:15:00,84.27,84.3,84.25,84.27,14635.0,79.4455,79.4738,79.4266,79.4455,14635.0
2024-01-17 14:20:00,84.27,84.35,84.21,84.34,55829.0,79.4455,79.5209,79.3889,79.5115,55829.0
2024-01-17 14:25:00,84.34,84.45,84.32,84.33,49356.0,79.5115,79.6152,79.4926,79.502,49356.0
2024-01-17 14:30:00,84.34,84.43,84.33,84.36,15238.0,79.5115,79.5963,79.502,79.5303,15238.0
2024-01-17 14:35:00,84.36,84.37,84.3,84.33,19265.0,79.5303,79.5397,79.4738,79.502,19265.0
2024-01-17 14:40:00,84.34,84.44,84.34,84.42,28543.0,79.5115,79.6057,79.5115,79.5869,28543.0
2024-01-17 14:45:00,84.41,84.42,84.34,84.41,27786.0,79.5775,79.5869,79.5115,79.5775,27786.0
2024-01-17 14:50:00,84.41,84.41,84.31,84.34,23089.0,79.5775,79.5775,79.4832,79.5115,23089.0
2024-01-17 14:55:00,84.35,84.39,84.32,84.37,32384.0,79.5209,79.5586,79.4926,79.5397,32384.0
2024-01-17 15:00:00,84.37,84.38,84.25,84.37,40020.0,79.5397,79.5492,79.4266,79.5397,40020.0
2024-01-17 15:05:00,84.36,84.42,84.34,84.37,40313.0,79.5303,79.5869,79.5115,79.5397,40313.0
2024-01-17 15:10:00,84.37,84.42,84.34,84.34,30945.0,79.5397,79.5869,79.5115,79.5115,30945.0
2024-01-17 15:15:00,84.35,84.43,84.32,84.42,32009.0,79.5209,79.5963,79.4926,79.5869,32009.0
2024-01-17 15:20:00,84.43,84.44,84.33,84.38,41296.0,79.5963,79.6057,79.502,79.5492,41296.0
2024-01-17 15:25:00,84.39,84.51,84.38,84.5,40999.0,79.5586,79.6717,79.5492,79.6623,40999.0
2024-01-17 15:30:00,84.51,84.61,84.5,84.59,84355.0,79.6717,79.766,79.6623,79.7472,84355.0
2024-01-17 15:35:00,84.6,84.74,84.59,84.71,51268.0,79.7566,79.8886,79.7472,79.8603,51268.0
2024-01-17 15:40:00,84.72,84.75,84.68,84.71,62708.0,79.8697,79.898,79.832,79.8603,62708.0
2024-01-17 15:45:00,84.72,84.77,84.7,84.73,68287.0,79.8697,79.9168,79.8509,79.8791,68287.0
2024-01-17 15:50:00,84.74,84.92,84.74,84.9,105384.0,79.8886,80.0583,79.8886,80.0394,105384.0
2024-01-17 15:55:00,84.9,84.94,84.84,84.87,254853.0,80.0394,80.0771,79.9828,80.0111,254853.0
2024-01-18 09:30:00,84.98,85.3,84.91,84.98,89193.0,80.1148,80.4165,80.0488,80.1148,89193.0
2024-01-18 09:35:00,84.97,85.02,84.74,84.76,60304.0,80.1054,80.1525,79.8886,79.9074,60304.0
2024-01-18 09:40:00,84.77,84.96,84.7,84.8,77472.0,79.9168,80.096,79.8509,79.9451,77472.0
2024-01-18 09:45:00,84.81,84.99,84.8,84.82,58417.0,79.9546,80.1243,79.9451,79.964,58417.0
2024-01-18 09:50:00,84.84,84.84,84.53,84.54,64752.0,79.9828,79.9828,79.6906,79.7,64752.0
2024-01-18 09:55:00,84.54,84.65,84.48,84.62,86395.0,79.7,79.8037,79.6434,79.7754,86395.0
2024-01-18 10:00:00,84.59,84.64,84.49,84.52,59835.0,79.7472,79.7943,79.6529,79.6812,59835.0
2024-01-18 10:05:00,84.51,84.63,84.48,84.54,41754.0,79.6717,79.7849,79.6434,79.7,41754.0
2024-01-18 10:10:00,84.54,84.62,84.41,84.61,50015.0,79.7,79.7754,79.5775,79.766,50015.0
2024-01-18 10:15:00,84.61,84.63,84.35,84.43,78844.0,79.766,79.7849,79.5209,79.5963,78844.0
2024-01-18 10:20:00,84.43,84.47,84.33,84.46,161289.0,79.5963,79.634,79.502,79.6246,161289.0
2024-01-18 10:25:00,84.46,84.52,84.42,84.46,39936.0,79.6246,79.6812,79.5869,79.6246,39936.0
2024-01-18 10:30:00,84.47,84.56,84.45,84.5,51875.0,79.634,79.7189,79.6152,79.6623,51875.0
2024-01-18 10:35:00,84.49,84.56,84.46,84.47,18276.0,79.6529,79.7189,79.6246,79.634,18276.0
2024-01-18 10:40:00,84.47,84.51,84.41,84.5,57845.0,79.634,79.6717,79.5775,79.6623,57845.0
2024-01-18 10:45:00,84.5,84.5,84.27,84.34,31564.0,79.6623,79.6623,79.4455,79.5115,31564.0
2024-01-18 10:50:00,84.34,84.37,84.26,84.26,13816.0,79.5115,79.5397,79.436,79.436,13816.0
2024-01-18 10:55:00,84.25,84.29,84.13,84.18,29974.0,79.4266,79.4643,79.3135,79.3606,29974.0
2024-01-18 11:00:00,84.14,84.15,84.06,84.11,19285.0,79.3229,79.3323,79.2475,79.2946,19285.0
2024-01-18 11:05:00,84.12,84.14,84.03,84.07,23168.0,79.3041,79.3229,79.2192,79.2569,23168.0
2024-01-18 11:10:00,84.08,84.1,84.06,84.09,11303.0,79.2663,79.2852,79.2475,79.2758,11303.0
2024-01-18 11:15:00,84.08,84.24,84.04,84.13,232701.0,79.2663,79.4172,79.2286,79.3135,232701.0
2024-01-18 11:20:00,84.13,84.16,84.05,84.11,30636.0,79.3135,79.3418,79.2381,79.2946,30636.0
2024-01-18 11:25:00,84.11,84.13,84.08,84.09,38490.0,79.2946,79.3135,79.2663,79.2758,38490.0
2024-01-18 11:30:00,84.1,84.2,84.07,84.15,16087.0,79.2852,79.3795,79.2569,79.3323,16087.0
2024-01-18 11:35:00,84.16,84.19,84.09,84.09,24634.0,79.3418,79.3701,79.2758,79.2758,24634.0
2024-01-18 11:40:00,84.09,84.13,84.03,84.12,35617.0,79.2758,79.3135,79.2192,79.3041,35617.0
2024-01-18 11:45:00,84.12,84.13,83.99,84.0,81101.0,79.3041,79.3135,79.1815,79.1909,81101.0
2024-01-18 11:50:00,84.0,84.11,83.99,84.07,58675.0,79.1909,79.2946,79.1815,79.2569,58675.0
2024-01-18 11:55:00,84.08,84.12,84.06,84.08,22385.0,79.2663,79.3041,79.2475,79.2663,22385.0
2024-01-18 12:00:00,84.08,84.08,83.83,83.84,192215.0,79.2663,79.2663,79.0307,79.0401,192215.0
2024-01-18 12:05:00,83.84,83.93,83.82,83.93,15050.0,79.0401,79.1249,79.0212,79.1249,15050.0
2024-01-18 12:10:00,83.92,84.04,83.89,84.04,52404.0,79.1155,79.2286,79.0872,79.2286,52404.0
2024-01-18 12:15:00,84.05,84.08,84.01,84.02,31519.0,79.2381,79.2663,79.2004,79.2098,31519.0
2024-01-18 12:20:00,84.03,84.04,83.96,83.98,20853.0,79.2192,79.2286,79.1532,79.1721,20853.0
2024-01-18 12:25:00,83.98,84.03,83.95,83.99,24552.0,79.1721,79.2192,79.1438,79.1815,24552.0
2024-01-18 12:30:00,83.98,84.02,83.94,83.99,33999.0,79.1721,79.2098,79.1344,79.1815,33999.0
2024-01-18 12:35:00,84.0,84.08,83.99,84.04,35334.0,79.1909,79.2663,79.1815,79.2286,35334.0
2024-01-18 12:40:00,84.05,84.06,83.98,83.98,20213.0,79.2381,79.2475,79.1721,79.1721,20213.0
2024-01-18 12:45:00,83.98,84.01,83.93,83.95,12530.0,79.1721,79.2004,79.1249,79.1438,12530.0
2024-01-18 12:50:00,83.93,83.94,83.84,83.86,27726.0,79.1249,79.1344,79.0401,79.0589,27726.0
2024-01-18 12:55:00,83.87,83.91,83.84,83.89,24053.0,79.0684,79.1061,79.0401,79.0872,24053.0
2024-01-18 13:00:00,83.9,83.9,83.83,83.85,42227.0,79.0967,79.0967,79.0307,79.0495,42227.0
2024-01-18 13:05:00,83.85,83.87,83.79,83.87,36340.0,79.0495,79.0684,78.993,79.0684,36340.0
2024-01-18 13:10:00,83.85,83.87,83.77,83.86,10141.0,79.0495,79.0684,78.9741,79.0589,10141.0
2024-01-18 13:15:00,83.85,83.89,83.81,83.82,19296.0,79.0495,79.0872,79.0118,79.0212,19296.0
2024-01-18 13:20:00,83.81,83.94,83.78,83.91,19528.0,79.0118,79.1344,78.9835,79.1061,19528.0
2024-01-18 13:25:00,83.9,83.96,83.86,83.9,31748.0,79.0967,79.1532,79.0589,79.0967,31748.0
2024-01-18 13:30:00,83.89,84.0,83.89,83.99,171528.0,79.0872,79.1909,79.0872,79.1815,171528.0
2024-01-18 13:35:00,83.99,84.11,83.99,84.11,20770.0,79.1815,79.2946,79.1815,79.2946,20770.0
2024-01-18 13:40:00,84.11,84.12,84.06,84.07,24286.0,79.2946,79.3041,79.2475,79.2569,24286.0
2024-01-18 13:45:00,84.07,84.18,84.04,84.15,22300.0,79.2569,79.3606,79.2286,79.3323,22300.0
2024-01-18 13:50:00,84.15,84.16,84.1,84.11,21173.0,79.3323,79.3418,79.2852,79.2946,21173.0
2024-01-18 13:55:00,84.11,84.12,84.06,84.06,20426.0,79.2946,79.3041,79.2475,79.2475,20426.0
2024-01-18 14:00:00,84.06,84.13,84.03,84.11,17202.0,79.2475,79.3135,79.2192,79.2946,17202.0
2024-01-18 14:05:00,84.12,84.18,84.12,84.17,15153.0,79.3041,79.3606,79.3041,79.3512,15153.0
2024-01-18 14:10:00,84.17,84.18,84.12,84.14,16676.0,79.3512,79.3606,79.3041,79.3229,16676.0
2024-01-18 14:15:00,84.14,84.18,84.1,84.15,45613.0,79.3229,79.3606,79.2852,79.3323,45613.0
2024-01-18 14:20:00,84.15,84.35,84.12,84.32,113654.0,79.3323,79.5209,79.3041,79.4926,113654.0
2024-01-18 14:25:00,84.33,84.34,84.17,84.2,28676.0,79.502,79.5115,79.3512,79.3795,28676.0
2024-01-18 14:30:00,84.21,84.28,84.2,84.2,51550.0,79.3889,79.4549,79.3795,79.3795,51550.0
2024-01-18 14:35:00,84.21,84.3,84.21,84.23,34807.0,79.3889,79.4738,79.3889,79.4078,34807.0
2024-01-18 14:40:00,84.24,84.25,84.11,84.17,36971.0,79.4172,79.4266,79.2946,79.3512,36971.0
2024-01-18 14:45:00,84.16,84.16,84.06,84.14,40048.0,79.3418,79.3418,79.2475,79.3229,40048.0
2024-01-18 14:50:00,84.15,84.26,84.15,84.2,11057.0,79.3323,79.436,79.3323,79.3795,11057.0
2024-01-18 14:55:00,84.2,84.23,84.16,84.16,18520.0,79.3795,79.4078,79.3418,79.3418,18520.0
2024-01-18 15:00:00,84.16,84.24,84.11,84.22,25544.0,79.3418,79.4172,79.2946,79.3983,25544.0
2024-01-18 15:05:00,84.23,84.36,84.18,84.36,48413.0,79.4078,79.5303,79.3606,79.5303,48413.0
2024-01-18 15:10:00,84.35,84.38,84.28,84.31,40755.0,79.5209,79.5492,79.4549,79.4832,40755.0
2024-01-18 15:15:00,84.31,84.4,84.31,84.34,34030.0,79.4832,79.568,79.4832,79.5115,34030.0
2024-01-18 15:20:00,84.34,84.44,84.33,84.37,25213.0,79.5115,79.6057,79.502,79.5397,25213.0
2024-01-18 15:25:00,84.37,84.44,84.37,84.42,35656.0,79.5397,79.6057,79.5397,79.5869,35656.0
2024-01-18 15:30:00,84.43,84.47,84.38,84.42,34802.0,79.5963,79.634,79.5492,79.5869,34802.0
2024-01-18 15:35:00,84.42,84.47,84.39,84.4,60756.0,79.5869,79.634,79.5586,79.568,60756.0
2024-01-18 15:40:00,84.39,84.47,84.37,84.46,75163.0,79.5586,79.634,79.5397,79.6246,75163.0
2024-01-18 15:45:00,84.45,84.51,84.44,84.47,44005.0,79.6152,79.6717,79.6057,79.634,44005.0
2024-01-18 15:50:00,84.46,84.56,84.39,84.41,94591.0,79.6246,79.7189,79.5586,79.5775,94591.0
2024-01-18 15:55:00,84.41,84.42,84.32,84.35,310642.0,79.5775,79.5869,79.4926,79.5209,310642.0
2024-01-19 09:30:00,84.59,84.65,84.12,84.13,135684.0,79.7472,79.8037,79.3041,79.3135,135684.0
2024-01-19 09:35:00,84.12,84.22,83.98,84.0,78797.0,79.3041,79.3983,79.1721,79.1909,78797.0
2024-01-19 09:40:00,84.01,84.25,83.95,84.13,132460.0,79.2004,79.4266,79.1438,79.3135,132460.0
2024-01-19 09:45:00,84.13,84.53,84.13,84.51,185153.0,79.3135,79.6906,79.3135,79.6717,185153.0
2024-01-19 09:50:00,84.51,84.6,84.43,84.55,164376.0,79.6717,79.7566,79.5963,79.7094,164376.0
2024-01-19 09:55:00,84.54,84.71,84.49,84.7,81911.0,79.7,79.8603,79.6529,79.8509,81911.0
2024-01-19 10:00:00,84.73,84.81,84.59,84.78,177971.0,79.8791,79.9546,79.7472,79.9263,177971.0
2024-01-19 10:05:00,84.79,84.81,84.51,84.66,103086.0,79.9357,79.9546,79.6717,79.8131,103086.0
2024-01-19 10:10:00,84.66,84.71,84.53,84.54,68284.0,79.8131,79.8603,79.6906,79.7,68284.0
2024-01-19 10:15:00,84.54,84.57,84.5,84.56,58888.0,79.7,79.7283,79.6623,79.7189,58888.0
2024-01-19 10:20:00,84.56,84.71,84.56,84.64,48090.0,79.7189,79.8603,79.7189,79.7943,48090.0
2024-01-19 10:25:00,84.66,84.66,84.45,84.51,68072.0,79.8131,79.8131,79.6152,79.6717,68072.0
2024-01-19 10:30:00,84.5,84.5,84.38,84.46,90045.0,79.6623,79.6623,79.5492,79.6246,90045.0
2024-01-19 10:35:00,84.46,84.57,84.44,84.49,51158.0,79.6246,79.7283,79.6057,79.6529,51158.0
2024-01-19 10:40:00,84.48,84.63,84.45,84.61,87934.0,79.6434,79.7849,79.6152,79.766,87934.0
2024-01-19 10:45:00,84.6,84.6,84.43,84.45,83135.0,79.7566,79.7566,79.5963,79.6152,83135.0
2024-01-19 10:50:00,84.45,84.48,84.37,84.43,60094.0,79.6152,79.6434,79.5397,79.5963,60094.0
2024-01-19 10:55:00,84.44,84.48,84.35,84.42,50204.0,79.6057,79.6434,79.5209,79.5869,50204.0
2024-01-19 11:00:00,84.42,84.55,84.4,84.47,45870.0,79.5869,79.7094,79.568,79.634,45870.0
2024-01-19 11:05:00,84.48,84.57,84.45,84.55,55219.0,79.6434,79.7283,79.6152,79.7094,55219.0
2024-01-19 11:10:00,84.56,84.69,84.55,84.6,81377.0,79.7189,79.8414,79.7094,79.7566,81377.0
2024-01-19 11:15:00,84.59,84.64,84.55,84.57,47301.0,79.7472,79.7943,79.7094,79.7283,47301.0
2024-01-19 11:20:00,84.57,84.58,84.53,84.56,32892.0,79.7283,79.7377,79.6906,79.7189,32892.0
2024-01-19 11:25:00,84.56,84.59,84.48,84.58,42731.0,79.7189,79.7472,79.6434,79.7377,42731.0
2024-01-19 11:30:00,84.58,84.6,84.53,84.54,65105.0,79.7377,79.7566,79.6906,79.7,65105.0
2024-01-19 11:35:00,84.54,84.54,84.48,84.52,76775.0,79.7,79.7,79.6434,79.6812,76775.0
2024-01-19 11:40:00,84.52,84.53,84.44,84.46,48753.0,79.6812,79.6906,79.6057,79.6246,48753.0
2024-01-19 11:45:00,84.45,84.48,84.39,84.47,38068.0,79.6152,79.6434,79.5586,79.634,38068.0
2024-01-19 11:50:00,84.47,84.59,84.46,84.56,27643.0,79.634,79.7472,79.6246,79.7189,27643.0
2024-01-19 11:55:00,84.56,84.64,84.52,84.64,58791.0,79.7189,79.7943,79.6812,79.7943,58791.0
2024-01-19 12:00:00,84.64,84.67,84.6,84.63,37641.0,79.7943,79.8226,79.7566,79.7849,37641.0
2024-01-19 12:05:00,84.64,84.7,84.62,84.7,39936.0,79.7943,79.8509,79.7754,79.8509,39936.0
2024-01-19 12:10:00,84.69,84.76,84.66,84.67,56902.0,79.8414,79.9074,79.8131,79.8226,56902.0
2024-01-19 12:15:00,84.67,84.69,84.63,84.63,25221.0,79.8226,79.8414,79.7849,79.7849,25221.0
2024-01-19 12:20:00,84.63,84.7,84.62,84.69,20719.0,79.7849,79.8509,79.7754,79.8414,20719.0
2024-01-19 12:25:00,84.69,84.78,84.68,84.73,25085.0,79.8414,79.9263,79.832,79.8791,25085.0
2024-01-19 12:30:00,84.73,84.88,84.73,84.87,111796.0,79.8791,80.0205,79.8791,80.0111,111796.0
2024-01-19 12:35:00,84.86,84.9,84.74,84.75,32114.0,80.0017,80.0394,79.8886,79.898,32114.0
2024-01-19 12:40:00,84.76,84.88,84.68,84.87,60495.0,79.9074,80.0205,79.832,80.0111,60495.0
2024-01-19 12:45:00,84.87,84.88,84.78,84.82,21141.0,80.0111,80.0205,79.9263,79.964,21141.0
2024-01-19 12:50:00,84.84,84.91,84.82,84.91,17196.0,79.9828,80.0488,79.964,80.0488,17196.0
2024-01-19 12:55:00,84.91,84.98,84.9,84.95,30968.0,80.0488,80.1148,80.0394,80.0865,30968.0
2024-01-19 13:00:00,84.95,84.96,84.83,84.87,32025.0,80.0865,80.096,79.9734,80.0111,32025.0
2024-01-19 13:05:00,84.87,84.95,84.85,84.94,32729.0,80.0111,80.0865,79.9923,80.0771,32729.0
2024-01-19 13:10:00,84.94,85.08,84.93,85.08,40282.0,80.0771,80.2091,80.0677,80.2091,40282.0
2024-01-19 13:15:00,85.08,85.14,85.02,85.04,54123.0,80.2091,80.2657,80.1525,80.1714,54123.0
2024-01-19 13:20:00,85.05,85.17,85.04,85.12,42092.0,80.1808,80.2939,80.1714,80.2468,42092.0
2024-01-19 13:25:00,85.12,85.21,85.11,85.2,31594.0,80.2468,80.3317,80.2374,80.3222,31594.0
2024-01-19 13:30:00,85.21,85.27,85.19,85.23,42452.0,80.3317,80.3882,80.3128,80.3505,42452.0
2024-01-19 13:35:00,85.23,85.27,85.16,85.26,46131.0,80.3505,80.3882,80.2845,80.3788,46131.0
2024-01-19 13:40:00,85.27,85.27,85.18,85.2,23645.0,80.3882,80.3882,80.3034,80.3222,23645.0
2024-01-19 13:45:00,85.2,85.22,85.16,85.22,24433.0,80.3222,80.3411,80.2845,80.3411,24433.0
2024-01-19 13:50:00,85.23,85.29,85.21,85.27,20713.0,80.3505,80.4071,80.3317,80.3882,20713.0
2024-01-19 13:55:00,85.27,85.36,85.26,85.33,31520.0,80.3882,80.4731,80.3788,80.4448,31520.0
2024-01-19 14:00:00,85.33,85.39,85.3,85.39,28103.0,80.4448,80.5014,80.4165,80.5014,28103.0
2024-01-19 14:05:00,85.38,85.39,85.32,85.33,56540.0,80.4919,80.5014,80.4354,80.4448,56540.0
2024-01-19 14:10:00,85.33,85.43,85.32,85.42,23984.0,80.4448,80.5391,80.4354,80.5296,23984.0
2024-01-19 14:15:00,85.42,85.52,85.42,85.45,23636.0,80.5296,80.6239,80.5296,80.5579,23636.0
2024-01-19 14:20:00,85.46,85.56,85.41,85.56,24725.0,80.5673,80.6616,80.5202,80.6616,24725.0
2024-01-19 14:25:00,85.56,85.68,85.51,85.56,171644.0,80.6616,80.7747,80.6145,80.6616,171644.0
2024-01-19 14:30:00,85.56,85.6,85.36,85.41,66239.0,80.6616,80.6993,80.4731,80.5202,66239.0
2024-01-19 14:35:00,85.42,85.47,85.36,85.46,82702.0,80.5296,80.5768,80.4731,80.5673,82702.0
2024-01-19 14:40:00,85.46,85.49,85.35,85.42,68476.0,80.5673,80.5956,80.4636,80.5296,68476.0
2024-01-19 14:45:00,85.43,85.46,85.33,85.44,66984.0,80.5391,80.5673,80.4448,80.5485,66984.0
2024-01-19 14:50:00,85.44,85.45,85.32,85.35,31520.0,80.5485,80.5579,80.4354,80.4636,31520.0
2024-01-19 14:55:00,85.35,85.44,85.35,85.41,34027.0,80.4636,80.5485,80.4636,80.5202,34027.0
2024-01-19 15:00:00,85.42,85.51,85.38,85.48,83497.0,80.5296,80.6145,80.4919,80.5862,83497.0
2024-01-19 15:05:00,85.48,85.5,85.4,85.41,35981.0,80.5862,80.6051,80.5108,80.5202,35981.0
2024-01-19 15:10:00,85.41,85.41,85.31,85.38,40903.0,80.5202,80.5202,80.4259,80.4919,40903.0
2024-01-19 15:15:00,85.39,85.45,85.37,85.42,34255.0,80.5014,80.5579,80.4825,80.5296,34255.0
2024-01-19 15:20:00,85.42,85.45,85.32,85.36,52560.0,80.5296,80.5579,80.4354,80.4731,52560.0
2024-01-19 15:25:00,85.36,85.48,85.33,85.42,32039.0,80.4731,80.5862,80.4448,80.5296,32039.0
2024-01-19 15:30:00,85.43,85.45,85.38,85.44,82870.0,80.5391,80.5579,80.4919,80.5485,82870.0
2024-01-19 15:35:00,85.46,85.48,85.43,85.45,50253.0,80.5673,80.5862,80.5391,80.5579,50253.0
2024-01-19 15:40:00,85.45,85.46,85.37,85.38,63039.0,80.5579,80.5673,80.4825,80.4919,63039.0
2024-01-19 15:45:00,85.37,85.48,85.35,85.41,80908.0,80.4825,80.5862,80.4636,80.5202,80908.0
2024-01-19 15:50:00,85.4,85.41,85.29,85.37,109265.0,80.5108,80.5202,80.4071,80.4825,109265.0
2024-01-19 15:55:00,85.37,85.4,85.31,85.38,497447.0,80.4825,80.5108,80.4259,80.4919,497447.0
2024-01-22 09:30:00,85.7,86.2,85.7,86.17,107008.0,80.7936,81.265,80.7936,81.2367,107008.0
2024-01-22 09:35:00,86.18,86.44,86.13,86.41,65148.0,81.2461,81.4912,81.199,81.463,65148.0
2024-01-22 09:40:00,86.41,86.58,86.34,86.42,57302.0,81.463,81.6232,81.397,81.4724,57302.0
2024-01-22 09:45:00,86.44,86.52,86.28,86.52,68072.0,81.4912,81.5667,81.3404,81.5667,68072.0
2024-01-22 09:50:00,86.51,86.61,86.33,86.58,43788.0,81.5572,81.6515,81.3875,81.6232,43788.0
2024-01-22 09:55:00,86.57,86.74,86.57,86.59,37221.0,81.6138,81.7741,81.6138,81.6326,37221.0
2024-01-22 10:00:00,86.6,86.72,86.44,86.44,111313.0,81.6421,81.7552,81.4912,81.4912,111313.0
2024-01-22 10:05:00,86.44,86.49,86.25,86.3,48300.0,81.4912,81.5384,81.3121,81.3593,48300.0
2024-01-22 10:10:00,86.31,86.37,86.24,86.29,29380.0,81.3687,81.4252,81.3027,81.3498,29380.0
2024-01-22 10:15:00,86.29,86.5,86.28,86.39,55966.0,81.3498,81.5478,81.3404,81.4441,55966.0
2024-01-22 10:20:00,86.4,86.47,86.38,86.46,49443.0,81.4535,81.5195,81.4347,81.5101,49443.0
2024-01-22 10:25:00,86.47,86.55,86.41,86.43,55605.0,81.5195,81.5949,81.463,81.4818,55605.0
2024-01-22 10:30:00,86.42,86.44,86.26,86.31,56200.0,81.4724,81.4912,81.3215,81.3687,56200.0
2024-01-22 10:35:00,86.3,86.31,86.18,86.23,53510.0,81.3593,81.3687,81.2461,81.2933,53510.0
2024-01-22 10:40:00,86.23,86.23,86.03,86.04,21010.0,81.2933,81.2933,81.1047,81.1141,21010.0
2024-01-22 10:45:00,86.05,86.15,85.98,85.98,32307.0,81.1236,81.2178,81.0576,81.0576,32307.0
2024-01-22 10:50:00,85.97,86.14,85.96,86.13,27160.0,81.0481,81.2084,81.0387,81.199,27160.0
2024-01-22 10:55:00,86.14,86.23,86.12,86.15,65124.0,81.2084,81.2933,81.1896,81.2178,65124.0
2024-01-22 11:00:00,86.16,86.16,85.96,85.99,66640.0,81.2273,81.2273,81.0387,81.067,66640.0
2024-01-22 11:05:00,86.0,86.06,85.95,86.0,24827.0,81.0764,81.133,81.0293,81.0764,24827.0
2024-01-22 11:10:00,85.99,86.0,85.92,85.95,18658.0,81.067,81.0764,81.001,81.0293,18658.0
2024-01-22 11:15:00,85.95,86.0,85.93,85.99,33880.0,81.0293,81.0764,81.0104,81.067,33880.0
2024-01-22 11:20:00,85.98,86.01,85.9,85.91,22904.0,81.0576,81.0859,80.9822,80.9916,22904.0
2024-01-22 11:25:00,85.9,85.99,85.88,85.98,14716.0,80.9822,81.067,80.9633,81.0576,14716.0
2024-01-22 11:30:00,85.98,86.01,85.92,85.92,33303.0,81.0576,81.0859,81.001,81.001,33303.0
2024-01-22 11:35:00,85.91,85.92,85.86,85.86,27916.0,80.9916,81.001,80.9444,80.9444,27916.0
2024-01-22 11:40:00,85.86,85.86,85.76,85.77,62616.0,80.9444,80.9444,80.8502,80.8596,62616.0
2024-01-22 11:45:00,85.77,85.84,85.75,85.78,26726.0,80.8596,80.9256,80.8407,80.869,26726.0
2024-01-22 11:50:00,85.78,85.86,85.72,85.81,17411.0,80.869,80.9444,80.8125,80.8973,17411.0
2024-01-22 11:55:00,85.81,85.9,85.8,85.87,41030.0,80.8973,80.9822,80.8879,80.9539,41030.0
2024-01-22 12:00:00,85.88,85.88,85.82,85.85,12559.0,80.9633,80.9633,80.9067,80.935,12559.0
2024-01-22 12:05:00,85.85,85.85,85.76,85.78,26832.0,80.935,80.935,80.8502,80.869,26832.0
2024-01-22 12:10:00,85.78,85.83,85.77,85.81,19278.0,80.869,80.9162,80.8596,80.8973,19278.0
2024-01-22 12:15:00,85.81,85.86,85.74,85.84,33630.0,80.8973,80.9444,80.8313,80.9256,33630.0
2024-01-22 12:20:00,85.84,85.88,85.84,85.87,14500.0,80.9256,80.9633,80.9256,80.9539,14500.0
2024-01-22 12:25:00,85.88,85.89,85.84,85.88,20091.0,80.9633,80.9727,80.9256,80.9633,20091.0
2024-01-22 12:30:00,85.87,85.88,85.8,85.8,15291.0,80.9539,80.9633,80.8879,80.8879,15291.0
2024-01-22 12:35:00,85.81,85.87,85.77,85.85,19697.0,80.8973,80.9539,80.8596,80.935,19697.0
2024-01-22 12:40:00,85.85,85.85,85.72,85.78,27344.0,80.935,80.935,80.8125,80.869,27344.0
2024-01-22 12:45:00,85.77,85.79,85.71,85.74,23587.0,80.8596,80.8785,80.803,80.8313,23587.0
2024-01-22 12:50:00,85.73,85.79,85.7,85.73,25874.0,80.8219,80.8785,80.7936,80.8219,25874.0
2024-01-22 12:55:00,85.73,85.78,85.69,85.77,48852.0,80.8219,80.869,80.7842,80.8596,48852.0
2024-01-22 13:00:00,85.78,85.79,85.72,85.74,25752.0,80.869,80.8785,80.8125,80.8313,25752.0
2024-01-22 13:05:00,85.75,85.77,85.68,85.71,42906.0,80.8407,80.8596,80.7747,80.803,42906.0
2024-01-22 13:10:00,85.7,85.75,85.7,85.74,18897.0,80.7936,80.8407,80.7936,80.8313,18897.0
2024-01-22 13:15:00,85.74,85.76,85.7,85.7,13982.0,80.8313,80.8502,80.7936,80.7936,13982.0
2024-01-22 13:20:00,85.7,85.76,85.66,85.7,20479.0,80.7936,80.8502,80.7559,80.7936,20479.0
2024-01-22 13:25:00,85.69,85.72,85.55,85.57,24646.0,80.7842,80.8125,80.6522,80.671,24646.0
2024-01-22 13:30:00,85.58,85.6,85.54,85.56,23537.0,80.6805,80.6993,80.6428,80.6616,23537.0
2024-01-22 13:35:00,85.56,85.61,85.52,85.61,15408.0,80.6616,80.7088,80.6239,80.7088,15408.0
2024-01-22 13:40:00,85.61,85.61,85.56,85.58,23994.0,80.7088,80.7088,80.6616,80.6805,23994.0
2024-01-22 13:45:00,85.58,85.72,85.57,85.71,24123.0,80.6805,80.8125,80.671,80.803,24123.0
2024-01-22 13:50:00,85.72,85.81,85.71,85.8,13631.0,80.8125,80.8973,80.803,80.8879,13631.0
2024-01-22 13:55:00,85.82,85.82,85.71,85.73,25111.0,80.9067,80.9067,80.803,80.8219,25111.0
2024-01-22 14:00:00,85.73,85.76,85.72,85.73,11097.0,80.8219,80.8502,80.8125,80.8219,11097.0
2024-01-22 14:05:00,85.73,85.83,85.73,85.81,15593.0,80.8219,80.9162,80.8219,80.8973,15593.0
2024-01-22 14:10:00,85.81,85.82,85.74,85.78,19483.0,80.8973,80.9067,80.8313,80.869,19483.0
2024-01-22 14:15:00,85.78,85.78,85.71,85.72,20782.0,80.869,80.869,80.803,80.8125,20782.0
2024-01-22 14:20:00,85.72,85.79,85.67,85.79,21333.0,80.8125,80.8785,80.7653,80.8785,21333.0
2024-01-22 14:25:00,85.79,85.84,85.77,85.84,12662.0,80.8785,80.9256,80.8596,80.9256,12662.0
2024-01-22 14:30:00,85.84,85.86,85.78,85.79,57461.0,80.9256,80.9444,80.869,80.8785,57461.0
2024-01-22 14:35:00,85.79,85.85,85.79,85.82,10416.0,80.8785,80.935,80.8785,80.9067,10416.0
2024-01-22 14:40:00,85.82,85.87,85.81,85.82,21973.0,80.9067,80.9539,80.8973,80.9067,21973.0
2024-01-22 14:45:00,85.82,85.87,85.81,85.87,38717.0,80.9067,80.9539,80.8973,80.9539,38717.0
2024-01-22 14:50:00,85.86,85.92,85.85,85.89,29285.0,80.9444,81.001,80.935,80.9727,29285.0
2024-01-22 14:55:00,85.9,85.91,85.86,85.91,20957.0,80.9822,80.9916,80.9444,80.9916,20957.0
2024-01-22 15:00:00,85.92,85.94,85.87,85.92,50248.0,81.001,81.0199,80.9539,81.001,50248.0
2024-01-22 15:05:00,85.92,85.93,85.87,85.93,38953.0,81.001,81.0104,80.9539,81.0104,38953.0
2024-01-22 15:10:00,85.93,86.02,85.92,86.02,45622.0,81.0104,81.0953,81.001,81.0953,45622.0
2024-01-22 15:15:00,86.01,86.1,86.0,86.1,36642.0,81.0859,81.1707,81.0764,81.1707,36642.0
2024-01-22 15:20:00,86.09,86.11,86.06,86.09,30624.0,81.1613,81.1801,81.133,81.1613,30624.0
2024-01-22 15:25:00,86.09,86.2,86.07,86.16,97281.0,81.1613,81.265,81.1424,81.2273,97281.0
2024-01-22 15:30:00,86.17,86.2,86.14,86.18,85167.0,81.2367,81.265,81.2084,81.2461,85167.0
2024-01-22 15:35:00,86.19,86.19,86.1,86.12,51197.0,81.2556,81.2556,81.1707,81.1896,51197.0
2024-01-22 15:40:00,86.11,86.16,86.03,86.04,51449.0,81.1801,81.2273,81.1047,81.1141,51449.0
2024-01-22 15:45:00,86.03,86.05,85.96,86.0,67536.0,81.1047,81.1236,81.0387,81.0764,67536.0
2024-01-22 15:50:00,86.0,86.03,85.91,85.91,135564.0,81.0764,81.1047,80.9916,80.9916,135564.0
2024-01-22 15:55:00,85.91,85.95,85.85,85.88,317925.0,80.9916,81.0293,80.935,80.9633,317925.0
2024-01-23 09:30:00,86.24,86.53,86.24,86.35,93488.0,81.3027,81.5761,81.3027,81.4064,93488.0
2024-01-23 09:35:00,86.35,86.42,86.25,86.3,49344.0,81.4064,81.4724,81.3121,81.3593,49344.0
2024-01-23 09:40:00,86.3,86.32,86.12,86.18,42295.0,81.3593,81.3781,81.1896,81.2461,42295.0
2024-01-23 09:45:00,86.19,86.21,85.87,85.91,51533.0,81.2556,81.2744,80.9539,80.9916,51533.0
2024-01-23 09:50:00,85.91,86.05,85.83,86.01,52457.0,80.9916,81.1236,80.9162,81.0859,52457.0
2024-01-23 09:55:00,86.01,86.11,85.97,86.0,70687.0,81.0859,81.1801,81.0481,81.0764,70687.0
2024-01-23 10:00:00,86.0,86.03,85.9,85.94,56181.0,81.0764,81.1047,80.9822,81.0199,56181.0
2024-01-23 10:05:00,85.94,86.13,85.93,86.07,43873.0,81.0199,81.199,81.0104,81.1424,43873.0
2024-01-23 10:10:00,86.06,86.07,85.99,86.01,18617.0,81.133,81.1424,81.067,81.0859,18617.0
2024-01-23 10:15:00,86.0,86.08,85.98,86.03,66092.0,81.0764,81.1518,81.0576,81.1047,66092.0
2024-01-23 10:20:00,86.03,86.04,85.81,85.83,71667.0,81.1047,81.1141,80.8973,80.9162,71667.0
2024-01-23 10:25:00,85.82,85.85,85.67,85.67,31150.0,80.9067,80.935,80.7653,80.7653,31150.0
2024-01-23 10:30:00,85.67,85.68,85.54,85.55,73651.0,80.7653,80.7747,80.6428,80.6522,73651.0
2024-01-23 10:35:00,85.54,85.61,85.5,85.54,32944.0,80.6428,80.7088,80.6051,80.6428,32944.0
2024-01-23 10:40:00,85.54,85.54,85.38,85.39,37735.0,80.6428,80.6428,80.4919,80.5014,37735.0
2024-01-23 10:45:00,85.38,85.45,85.35,85.44,25349.0,80.4919,80.5579,80.4636,80.5485,25349.0
2024-01-23 10:50:00,85.43,85.44,85.35,85.39,27081.0,80.5391,80.5485,80.4636,80.5014,27081.0
2024-01-23 10:55:00,85.39,85.48,85.37,85.38,30474.0,80.5014,80.5862,80.4825,80.4919,30474.0
2024-01-23 11:00:00,85.38,85.41,85.28,85.29,26827.0,80.4919,80.5202,80.3976,80.4071,26827.0
2024-01-23 11:05:00,85.29,85.32,85.26,85.31,22259.0,80.4071,80.4354,80.3788,80.4259,22259.0
2024-01-23 11:10:00,85.32,85.38,85.29,85.29,19249.0,80.4354,80.4919,80.4071,80.4071,19249.0
2024-01-23 11:15:00,85.29,85.35,85.26,85.28,30280.0,80.4071,80.4636,80.3788,80.3976,30280.0
2024-01-23 11:20:00,85.27,85.27,85.19,85.25,40587.0,80.3882,80.3882,80.3128,80.3694,40587.0
2024-01-23 11:25:00,85.24,85.24,85.1,85.17,20524.0,80.3599,80.3599,80.228,80.2939,20524.0
2024-01-23 11:30:00,85.16,85.22,85.08,85.09,27939.0,80.2845,80.3411,80.2091,80.2185,27939.0
2024-01-23 11:35:00,85.09,85.21,85.08,85.19,26939.0,80.2185,80.3317,80.2091,80.3128,26939.0
2024-01-23 11:40:00,85.18,85.2,85.13,85.2,38986.0,80.3034,80.3222,80.2562,80.3222,38986.0
2024-01-23 11:45:00,85.2,85.2,85.13,85.17,45396.0,80.3222,80.3222,80.2562,80.2939,45396.0
2024-01-23 11:50:00,85.17,85.2,85.12,85.2,10972.0,80.2939,80.3222,80.2468,80.3222,10972.0
2024-01-23 11:55:00,85.2,85.24,85.18,85.24,81864.0,80.3222,80.3599,80.3034,80.3599,81864.0
2024-01-23 12:00:00,85.23,85.25,85.13,85.18,22158.0,80.3505,80.3694,80.2562,80.3034,22158.0
2024-01-23 12:05:00,85.19,85.24,85.16,85.19,38447.0,80.3128,80.3599,80.2845,80.3128,38447.0
2024-01-23 12:10:00,85.19,85.2,85.1,85.11,18493.0,80.3128,80.3222,80.228,80.2374,18493.0
2024-01-23 12:15:00,85.11,85.17,85.1,85.14,28899.0,80.2374,80.2939,80.228,80.2657,28899.0
2024-01-23 12:20:00,85.13,85.14,85.09,85.12,20808.0,80.2562,80.2657,80.2185,80.2468,20808.0
2024-01-23 12:25:00,85.12,85.17,85.1,85.14,16552.0,80.2468,80.2939,80.228,80.2657,16552.0
2024-01-23 12:30:00,85.13,85.16,85.08,85.1,15535.0,80.2562,80.2845,80.2091,80.228,15535.0
2024-01-23 12:35:00,85.08,85.09,85.05,85.09,13779.0,80.2091,80.2185,80.1808,80.2185,13779.0
2024-01-23 12:40:00,85.08,85.18,85.06,85.17,16468.0,80.2091,80.3034,80.1902,80.2939,16468.0
2024-01-23 12:45:00,85.17,85.21,85.13,85.17,19029.0,80.2939,80.3317,80.2562,80.2939,19029.0
2024-01-23 12:50:00,85.16,85.23,85.15,85.23,21111.0,80.2845,80.3505,80.2751,80.3505,21111.0
2024-01-23 12:55:00,85.22,85.22,85.14,85.15,12394.0,80.3411,80.3411,80.2657,80.2751,12394.0
2024-01-23 13:00:00,85.15,85.15,85.07,85.08,23906.0,80.2751,80.2751,80.1997,80.2091,23906.0
2024-01-23 13:05:00,85.07,85.11,85.03,85.08,18273.0,80.1997,80.2374,80.162,80.2091,18273.0
2024-01-23 13:10:00,85.08,85.1,85.06,85.06,16356.0,80.2091,80.228,80.1902,80.1902,16356.0
2024-01-23 13:15:00,85.07,85.11,85.05,85.06,19841.0,80.1997,80.2374,80.1808,80.1902,19841.0
2024-01-23 13:20:00,85.06,85.14,85.05,85.1,8938.0,80.1902,80.2657,80.1808,80.228,8938.0
2024-01-23 13:25:00,85.11,85.15,85.1,85.11,28176.0,80.2374,80.2751,80.228,80.2374,28176.0
2024-01-23 13:30:00,85.11,85.14,85.08,85.13,14365.0,80.2374,80.2657,80.2091,80.2562,14365.0
2024-01-23 13:35:00,85.13,85.13,85.08,85.08,17488.0,80.2562,80.2562,80.2091,80.2091,17488.0
2024-01-23 13:40:00,85.09,85.11,85.05,85.1,17644.0,80.2185,80.2374,80.1808,80.228,17644.0
2024-01-23 13:45:00,85.11,85.21,85.1,85.2,16712.0,80.2374,80.3317,80.228,80.3222,16712.0
2024-01-23 13:50:00,85.21,85.27,85.2,85.26,12147.0,80.3317,80.3882,80.3222,80.3788,12147.0
2024-01-23 13:55:00,85.27,85.28,85.19,85.22,21836.0,80.3882,80.3976,80.3128,80.3411,21836.0
2024-01-23 14:00:00,85.21,85.22,85.13,85.16,32230.0,80.3317,80.3411,80.2562,80.2845,32230.0
2024-01-23 14:05:00,85.16,85.18,85.13,85.14,38565.0,80.2845,80.3034,80.2562,80.2657,38565.0
2024-01-23 14:10:00,85.13,85.16,85.12,85.14,22021.0,80.2562,80.2845,80.2468,80.2657,22021.0
2024-01-23 14:15:00,85.12,85.13,85.08,85.09,18856.0,80.2468,80.2562,80.2091,80.2185,18856.0
2024-01-23 14:20:00,85.09,85.2,85.08,85.19,16863.0,80.2185,80.3222,80.2091,80.3128,16863.0
2024-01-23 14:25:00,85.19,85.25,85.17,85.25,21642.0,80.3128,80.3694,80.2939,80.3694,21642.0
2024-01-23 14:30:00,85.25,85.25,85.17,85.17,22642.0,80.3694,80.3694,80.2939,80.2939,22642.0
2024-01-23 14:35:00,85.19,85.21,85.16,85.2,31660.0,80.3128,80.3317,80.2845,80.3222,31660.0
2024-01-23 14:40:00,85.2,85.28,85.2,85.26,22237.0,80.3222,80.3976,80.3222,80.3788,22237.0
2024-01-23 14:45:00,85.25,85.35,85.25,85.32,16394.0,80.3694,80.4636,80.3694,80.4354,16394.0
2024-01-23 14:50:00,85.31,85.43,85.3,85.42,37486.0,80.4259,80.5391,80.4165,80.5296,37486.0
2024-01-23 14:55:00,85.42,85.46,85.41,85.44,22644.0,80.5296,80.5673,80.5202,80.5485,22644.0
2024-01-23 15:00:00,85.45,85.47,85.38,85.42,25870.0,80.5579,80.5768,80.4919,80.5296,25870.0
2024-01-23 15:05:00,85.42,85.49,85.41,85.47,66606.0,80.5296,80.5956,80.5202,80.5768,66606.0
2024-01-23 15:10:00,85.47,85.54,85.44,85.48,67603.0,80.5768,80.6428,80.5485,80.5862,67603.0
2024-01-23 15:15:00,85.49,85.52,85.41,85.52,20314.0,80.5956,80.6239,80.5202,80.6239,20314.0
2024-01-23 15:20:00,85.53,85.55,85.43,85.43,59913.0,80.6333,80.6522,80.5391,80.5391,59913.0
2024-01-23 15:25:00,85.43,85.44,85.35,85.41,28596.0,80.5391,80.5485,80.4636,80.5202,28596.0
2024-01-23 15:30:00,85.4,85.41,85.36,85.37,66482.0,80.5108,80.5202,80.4731,80.4825,66482.0
2024-01-23 15:35:00,85.36,85.36,85.29,85.3,36074.0,80.4731,80.4731,80.4071,80.4165,36074.0
2024-01-23 15:40:00,85.3,85.39,85.26,85.38,62575.0,80.4165,80.5014,80.3788,80.4919,62575.0
2024-01-23 15:45:00,85.37,85.39,85.32,85.36,114728.0,80.4825,80.5014,80.4354,80.4731,114728.0
2024-01-23 15:50:00,85.36,85.47,85.3,85.39,284182.0,80.4731,80.5768,80.4165,80.5014,284182.0
2024-01-23 15:55:00,85.38,85.47,85.3,85.33,440562.0,80.4919,80.5768,80.4165,80.4448,440562.0
2024-01-24 09:30:00,86.19,86.2,85.74,85.98,134296.0,81.2556,81.265,80.8313,81.0576,134296.0
2024-01-24 09:35:00,85.98,86.27,85.97,86.05,54996.0,81.0576,81.331,81.0481,81.1236,54996.0
2024-01-24 09:40:00,86.05,86.08,85.92,85.94,41245.0,81.1236,81.1518,81.001,81.0199,41245.0
2024-01-24 09:45:00,85.92,85.92,85.54,85.56,86867.0,81.001,81.001,80.6428,80.6616,86867.0
2024-01-24 09:50:00,85.55,85.63,85.34,85.36,28795.0,80.6522,80.7276,80.4542,80.4731,28795.0
2024-01-24 09:55:00,85.36,85.49,85.29,85.34,36841.0,80.4731,80.5956,80.4071,80.4542,36841.0
2024-01-24 10:00:00,85.34,85.42,85.1,85.11,64405.0,80.4542,80.5296,80.228,80.2374,64405.0
2024-01-24 10:05:00,85.1,85.2,85.01,85.12,66618.0,80.228,80.3222,80.1431,80.2468,66618.0
2024-01-24 10:10:00,85.13,85.16,85.05,85.12,23220.0,80.2562,80.2845,80.1808,80.2468,23220.0
2024-01-24 10:15:00,85.13,85.21,84.89,84.89,30309.0,80.2562,80.3317,80.03,80.03,30309.0
2024-01-24 10:20:00,84.88,84.91,84.77,84.77,31150.0,80.0205,80.0488,79.9168,79.9168,31150.0
2024-01-24 10:25:00,84.77,84.79,84.67,84.76,23092.0,79.9168,79.9357,79.8226,79.9074,23092.0
2024-01-24 10:30:00,84.77,84.85,84.64,84.65,115591.0,79.9168,79.9923,79.7943,79.8037,115591.0
2024-01-24 10:35:00,84.64,84.93,84.63,84.93,35321.0,79.7943,80.0677,79.7849,80.0677,35321.0
2024-01-24 10:40:00,84.94,85.21,84.91,85.21,117348.0,80.0771,80.3317,80.0488,80.3317,117348.0
2024-01-24 10:45:00,85.21,85.21,84.99,84.99,33183.0,80.3317,80.3317,80.1243,80.1243,33183.0
2024-01-24 10:50:00,84.99,84.99,84.86,84.92,36378.0,80.1243,80.1243,80.0017,80.0583,36378.0
2024-01-24 10:55:00,84.9,84.97,84.87,84.94,24041.0,80.0394,80.1054,80.0111,80.0771,24041.0
2024-01-24 11:00:00,84.96,85.09,84.96,85.0,26968.0,80.096,80.2185,80.096,80.1337,26968.0
2024-01-24 11:05:00,85.0,85.02,84.93,84.95,18663.0,80.1337,80.1525,80.0677,80.0865,18663.0
2024-01-24 11:10:00,84.95,84.96,84.9,84.96,13479.0,80.0865,80.096,80.0394,80.096,13479.0
2024-01-24 11:15:00,84.95,85.05,84.95,85.04,11751.0,80.0865,80.1808,80.0865,80.1714,11751.0
2024-01-24 11:20:00,85.04,85.05,84.99,84.99,14645.0,80.1714,80.1808,80.1243,80.1243,14645.0
2024-01-24 11:25:00,84.99,85.01,84.95,84.97,13509.0,80.1243,80.1431,80.0865,80.1054,13509.0
2024-01-24 11:30:00,84.95,85.0,84.93,84.94,17404.0,80.0865,80.1337,80.0677,80.0771,17404.0
2024-01-24 11:35:00,84.94,84.97,84.88,84.92,18742.0,80.0771,80.1054,80.0205,80.0583,18742.0
2024-01-24 11:40:00,84.93,84.99,84.89,84.89,14668.0,80.0677,80.1243,80.03,80.03,14668.0
2024-01-24 11:45:00,84.9,84.9,84.83,84.88,15949.0,80.0394,80.0394,79.9734,80.0205,15949.0
2024-01-24 11:50:00,84.89,84.91,84.83,84.86,9803.0,80.03,80.0488,79.9734,80.0017,9803.0
2024-01-24 11:55:00,84.86,84.86,84.78,84.81,15744.0,80.0017,80.0017,79.9263,79.9546,15744.0
2024-01-24 12:00:00,84.81,84.81,84.71,84.76,10034.0,79.9546,79.9546,79.8603,79.9074,10034.0
2024-01-24 12:05:00,84.75,84.84,84.75,84.84,15939.0,79.898,79.9828,79.898,79.9828,15939.0
2024-01-24 12:10:00,84.83,84.87,84.77,84.84,16984.0,79.9734,80.0111,79.9168,79.9828,16984.0
2024-01-24 12:15:00,84.85,84.85,84.78,84.79,6876.0,79.9923,79.9923,79.9263,79.9357,6876.0
2024-01-24 12:20:00,84.8,84.84,84.72,84.83,10540.0,79.9451,79.9828,79.8697,79.9734,10540.0
2024-01-24 12:25:00,84.83,84.87,84.83,84.84,17684.0,79.9734,80.0111,79.9734,79.9828,17684.0
2024-01-24 12:30:00,84.84,84.9,84.83,84.89,9714.0,79.9828,80.0394,79.9734,80.03,9714.0
2024-01-24 12:35:00,84.89,84.89,84.8,84.8,18314.0,80.03,80.03,79.9451,79.9451,18314.0
2024-01-24 12:40:00,84.79,84.83,84.77,84.83,25387.0,79.9357,79.9734,79.9168,79.9734,25387.0
2024-01-24 12:45:00,84.83,84.85,84.8,84.83,8818.0,79.9734,79.9923,79.9451,79.9734,8818.0
2024-01-24 12:50:00,84.84,84.88,84.83,84.83,7513.0,79.9828,80.0205,79.9734,79.9734,7513.0
2024-01-24 12:55:00,84.83,84.89,84.8,84.88,22521.0,79.9734,80.03,79.9451,80.0205,22521.0
2024-01-24 13:00:00,84.89,84.93,84.76,84.77,41341.0,80.03,80.0677,79.9074,79.9168,41341.0
2024-01-24 13:05:00,84.78,84.81,84.72,84.8,42169.0,79.9263,79.9546,79.8697,79.9451,42169.0
2024-01-24 13:10:00,84.81,84.81,84.67,84.67,16701.0,79.9546,79.9546,79.8226,79.8226,16701.0
2024-01-24 13:15:00,84.66,84.66,84.6,84.62,19444.0,79.8131,79.8131,79.7566,79.7754,19444.0
2024-01-24 13:20:00,84.62,84.64,84.57,84.62,68377.0,79.7754,79.7943,79.7283,79.7754,68377.0
2024-01-24 13:25:00,84.61,84.65,84.58,84.62,26704.0,79.766,79.8037,79.7377,79.7754,26704.0
2024-01-24 13:30:00,84.62,84.62,84.49,84.52,20946.0,79.7754,79.7754,79.6529,79.6812,20946.0
2024-01-24 13:35:00,84.51,84.52,84.41,84.47,118712.0,79.6717,79.6812,79.5775,79.634,118712.0
2024-01-24 13:40:00,84.45,84.54,84.43,84.44,20205.0,79.6152,79.7,79.5963,79.6057,20205.0
2024-01-24 13:45:00,84.44,84.45,84.38,84.39,11061.0,79.6057,79.6152,79.5492,79.5586,11061.0
2024-01-24 13:50:00,84.38,84.42,84.34,84.42,18666.0,79.5492,79.5869,79.5115,79.5869,18666.0
2024-01-24 13:55:00,84.42,84.44,84.38,84.39,11507.0,79.5869,79.6057,79.5492,79.5586,11507.0
2024-01-24 14:00:00,84.39,84.4,84.33,84.39,21211.0,79.5586,79.568,79.502,79.5586,21211.0
2024-01-24 14:05:00,84.39,84.43,84.35,84.36,10657.0,79.5586,79.5963,79.5209,79.5303,10657.0
2024-01-24 14:10:00,84.35,84.41,84.33,84.39,16377.0,79.5209,79.5775,79.502,79.5586,16377.0
2024-01-24 14:15:00,84.39,84.4,84.32,84.33,16305.0,79.5586,79.568,79.4926,79.502,16305.0
2024-01-24 14:20:00,84.34,84.34,84.25,84.28,28772.0,79.5115,79.5115,79.4266,79.4549,28772.0
2024-01-24 14:25:00,84.3,84.38,84.26,84.28,13512.0,79.4738,79.5492,79.436,79.4549,13512.0
2024-01-24 14:30:00,84.29,84.31,84.2,84.22,22274.0,79.4643,79.4832,79.3795,79.3983,22274.0
2024-01-24 14:35:00,84.23,84.37,84.22,84.36,28350.0,79.4078,79.5397,79.3983,79.5303,28350.0
2024-01-24 14:40:00,84.37,84.46,84.36,84.45,25593.0,79.5397,79.6246,79.5303,79.6152,25593.0
2024-01-24 14:45:00,84.43,84.44,84.38,84.4,17096.0,79.5963,79.6057,79.5492,79.568,17096.0
2024-01-24 14:50:00,84.41,84.44,84.39,84.43,14342.0,79.5775,79.6057,79.5586,79.5963,14342.0
2024-01-24 14:55:00,84.41,84.41,84.33,84.37,12192.0,79.5775,79.5775,79.502,79.5397,12192.0
2024-01-24 15:00:00,84.39,84.44,84.34,84.43,26496.0,79.5586,79.6057,79.5115,79.5963,26496.0
2024-01-24 15:05:00,84.43,84.47,84.42,84.44,40200.0,79.5963,79.634,79.5869,79.6057,40200.0
2024-01-24 15:10:00,84.44,84.44,84.26,84.29,118135.0,79.6057,79.6057,79.436,79.4643,118135.0
2024-01-24 15:15:00,84.28,84.28,84.16,84.17,59340.0,79.4549,79.4549,79.3418,79.3512,59340.0
2024-01-24 15:20:00,84.17,84.2,84.09,84.2,21433.0,79.3512,79.3795,79.2758,79.3795,21433.0
2024-01-24 15:25:00,84.2,84.2,84.09,84.09,43963.0,79.3795,79.3795,79.2758,79.2758,43963.0
2024-01-24 15:30:00,84.09,84.15,84.03,84.14,60704.0,79.2758,79.3323,79.2192,79.3229,60704.0
2024-01-24 15:35:00,84.15,84.2,84.12,84.16,35699.0,79.3323,79.3795,79.3041,79.3418,35699.0
2024-01-24 15:40:00,84.16,84.23,84.16,84.2,35012.0,79.3418,79.4078,79.3418,79.3795,35012.0
2024-01-24 15:45:00,84.2,84.22,84.06,84.09,59395.0,79.3795,79.3983,79.2475,79.2758,59395.0
2024-01-24 15:50:00,84.08,84.11,84.04,84.1,83316.0,79.2663,79.2946,79.2286,79.2852,83316.0
2024-01-24 15:55:00,84.1,84.19,84.06,84.12,120027.0,79.2852,79.3701,79.2475,79.3041,120027.0
2024-01-25 09:30:00,85.11,85.58,85.11,85.37,140058.0,80.2374,80.6805,80.2374,80.4825,140058.0
2024-01-25 09:35:00,85.37,85.62,85.24,85.34,62701.0,80.4825,80.7182,80.3599,80.4542,62701.0
2024-01-25 09:40:00,85.32,85.41,85.08,85.29,49346.0,80.4354,80.5202,80.2091,80.4071,49346.0
2024-01-25 09:45:00,85.3,85.33,84.97,85.17,59155.0,80.4165,80.4448,80.1054,80.2939,59155.0
2024-01-25 09:50:00,85.18,85.38,85.16,85.38,34169.0,80.3034,80.4919,80.2845,80.4919,34169.0
2024-01-25 09:55:00,85.41,85.47,85.27,85.47,48907.0,80.5202,80.5768,80.3882,80.5768,48907.0
2024-01-25 10:00:00,85.47,85.52,85.37,85.42,44717.0,80.5768,80.6239,80.4825,80.5296,44717.0
2024-01-25 10:05:00,85.43,85.52,85.39,85.4,30367.0,80.5391,80.6239,80.5014,80.5108,30367.0
2024-01-25 10:10:00,85.42,85.49,85.2,85.22,45909.0,80.5296,80.5956,80.3222,80.3411,45909.0
2024-01-25 10:15:00,85.21,85.35,85.2,85.3,40855.0,80.3317,80.4636,80.3222,80.4165,40855.0
2024-01-25 10:20:00,85.31,85.49,85.31,85.44,78274.0,80.4259,80.5956,80.4259,80.5485,78274.0
2024-01-25 10:25:00,85.45,85.45,85.29,85.41,72447.0,80.5579,80.5579,80.4071,80.5202,72447.0
2024-01-25 10:30:00,85.41,85.42,85.2,85.24,48363.0,80.5202,80.5296,80.3222,80.3599,48363.0
2024-01-25 10:35:00,85.25,85.26,85.08,85.1,54805.0,80.3694,80.3788,80.2091,80.228,54805.0
2024-01-25 10:40:00,85.07,85.12,84.94,85.12,19456.0,80.1997,80.2468,80.0771,80.2468,19456.0
2024-01-25 10:45:00,85.1,85.16,84.98,84.99,20478.0,80.228,80.2845,80.1148,80.1243,20478.0
2024-01-25 10:50:00,84.98,85.02,84.93,84.96,45495.0,80.1148,80.1525,80.0677,80.096,45495.0
2024-01-25 10:55:00,84.97,85.04,84.95,85.01,26467.0,80.1054,80.1714,80.0865,80.1431,26467.0
2024-01-25 11:00:00,85.02,85.02,84.86,84.95,21660.0,80.1525,80.1525,80.0017,80.0865,21660.0
2024-01-25 11:05:00,84.95,85.04,84.92,84.94,21763.0,80.0865,80.1714,80.0583,80.0771,21763.0
2024-01-25 11:10:00,84.95,84.96,84.89,84.96,36999.0,80.0865,80.096,80.03,80.096,36999.0
2024-01-25 11:15:00,84.96,85.06,84.94,85.0,30222.0,80.096,80.1902,80.0771,80.1337,30222.0
2024-01-25 11:20:00,85.0,85.12,84.99,85.11,14367.0,80.1337,80.2468,80.1243,80.2374,14367.0
2024-01-25 11:25:00,85.11,85.3,85.1,85.26,47446.0,80.2374,80.4165,80.228,80.3788,47446.0
2024-01-25 11:30:00,85.24,85.29,85.15,85.21,35059.0,80.3599,80.4071,80.2751,80.3317,35059.0
2024-01-25 11:35:00,85.24,85.3,85.2,85.23,56052.0,80.3599,80.4165,80.3222,80.3505,56052.0
2024-01-25 11:40:00,85.23,85.23,85.11,85.16,28317.0,80.3505,80.3505,80.2374,80.2845,28317.0
2024-01-25 11:45:00,85.17,85.27,85.15,85.24,22900.0,80.2939,80.3882,80.2751,80.3599,22900.0
2024-01-25 11:50:00,85.23,85.27,85.17,85.17,34063.0,80.3505,80.3882,80.2939,80.2939,34063.0
2024-01-25 11:55:00,85.17,85.21,85.12,85.18,47713.0,80.2939,80.3317,80.2468,80.3034,47713.0
2024-01-25 12:00:00,85.18,85.19,85.05,85.09,19224.0,80.3034,80.3128,80.1808,80.2185,19224.0
2024-01-25 12:05:00,85.09,85.09,84.97,85.03,56950.0,80.2185,80.2185,80.1054,80.162,56950.0
2024-01-25 12:10:00,85.02,85.06,85.0,85.01,19767.0,80.1525,80.1902,80.1337,80.1431,19767.0
2024-01-25 12:15:00,85.01,85.1,85.01,85.01,22192.0,80.1431,80.228,80.1431,80.1431,22192.0
2024-01-25 12:20:00,85.01,85.01,84.87,84.93,22805.0,80.1431,80.1431,80.0111,80.0677,22805.0
2024-01-25 12:25:00,84.93,85.0,84.88,84.92,46540.0,80.0677,80.1337,80.0205,80.0583,46540.0
2024-01-25 12:30:00,84.93,84.95,84.81,84.82,40725.0,80.0677,80.0865,79.9546,79.964,40725.0
2024-01-25 12:35:00,84.81,84.81,84.76,84.8,33697.0,79.9546,79.9546,79.9074,79.9451,33697.0
2024-01-25 12:40:00,84.81,84.89,84.81,84.87,35094.0,79.9546,80.03,79.9546,80.0111,35094.0
2024-01-25 12:45:00,84.87,84.88,84.79,84.81,17229.0,80.0111,80.0205,79.9357,79.9546,17229.0
2024-01-25 12:50:00,84.82,84.87,84.79,84.87,5640.0,79.964,80.0111,79.9357,80.0111,5640.0
2024-01-25 12:55:00,84.87,84.94,84.86,84.93,10118.0,80.0111,80.0771,80.0017,80.0677,10118.0
2024-01-25 13:00:00,84.94,85.18,84.94,85.13,50522.0,80.0771,80.3034,80.0771,80.2562,50522.0
2024-01-25 13:05:00,85.13,85.21,85.13,85.15,15309.0,80.2562,80.3317,80.2562,80.2751,15309.0
2024-01-25 13:10:00,85.15,85.16,85.06,85.08,20246.0,80.2751,80.2845,80.1902,80.2091,20246.0
2024-01-25 13:15:00,85.06,85.07,84.98,85.02,23105.0,80.1902,80.1997,80.1148,80.1525,23105.0
2024-01-25 13:20:00,85.02,85.13,85.01,85.05,26721.0,80.1525,80.2562,80.1431,80.1808,26721.0
2024-01-25 13:25:00,85.06,85.07,85.0,85.0,25225.0,80.1902,80.1997,80.1337,80.1337,25225.0
2024-01-25 13:30:00,84.99,85.06,84.99,85.04,25273.0,80.1243,80.1902,80.1243,80.1714,25273.0
2024-01-25 13:35:00,85.05,85.17,85.04,85.14,13713.0,80.1808,80.2939,80.1714,80.2657,13713.0
2024-01-25 13:40:00,85.14,85.19,85.1,85.14,11615.0,80.2657,80.3128,80.228,80.2657,11615.0
2024-01-25 13:45:00,85.14,85.17,85.07,85.17,30328.0,80.2657,80.2939,80.1997,80.2939,30328.0
2024-01-25 13:50:00,85.17,85.18,85.13,85.17,13363.0,80.2939,80.3034,80.2562,80.2939,13363.0
2024-01-25 13:55:00,85.16,85.17,85.12,85.13,40357.0,80.2845,80.2939,80.2468,80.2562,40357.0
2024-01-25 14:00:00,85.13,85.13,85.05,85.12,20993.0,80.2562,80.2562,80.1808,80.2468,20993.0
2024-01-25 14:05:00,85.13,85.19,85.11,85.11,9791.0,80.2562,80.3128,80.2374,80.2374,9791.0
2024-01-25 14:10:00,85.12,85.25,85.11,85.23,15350.0,80.2468,80.3694,80.2374,80.3505,15350.0
2024-01-25 14:15:00,85.23,85.26,85.21,85.23,11834.0,80.3505,80.3788,80.3317,80.3505,11834.0
2024-01-25 14:20:00,85.23,85.23,85.08,85.11,19455.0,80.3505,80.3505,80.2091,80.2374,19455.0
2024-01-25 14:25:00,85.1,85.12,85.04,85.08,16162.0,80.228,80.2468,80.1714,80.2091,16162.0
2024-01-25 14:30:00,85.09,85.13,85.06,85.09,25202.0,80.2185,80.2562,80.1902,80.2185,25202.0
2024-01-25 14:35:00,85.09,85.12,84.93,84.93,21519.0,80.2185,80.2468,80.0677,80.0677,21519.0
2024-01-25 14:40:00,84.92,84.94,84.84,84.91,45705.0,80.0583,80.0771,79.9828,80.0488,45705.0
2024-01-25 14:45:00,84.91,84.93,84.85,84.87,27336.0,80.0488,80.0677,79.9923,80.0111,27336.0
2024-01-25 14:50:00,84.85,84.87,84.81,84.87,15471.0,79.9923,80.0111,79.9546,80.0111,15471.0
2024-01-25 14:55:00,84.87,84.96,84.83,84.96,21741.0,80.0111,80.096,79.9734,80.096,21741.0
2024-01-25 15:00:00,84.95,84.99,84.93,84.98,28095.0,80.0865,80.1243,80.0677,80.1148,28095.0
2024-01-25 15:05:00,84.97,85.0,84.9,84.9,47153.0,80.1054,80.1337,80.0394,80.0394,47153.0
2024-01-25 15:10:00,84.9,84.95,84.86,84.88,49812.0,80.0394,80.0865,80.0017,80.0205,49812.0
2024-01-25 15:15:00,84.89,84.89,84.79,84.88,32171.0,80.03,80.03,79.9357,80.0205,32171.0
2024-01-25 15:20:00,84.89,84.9,84.83,84.83,23728.0,80.03,80.0394,79.9734,79.9734,23728.0
2024-01-25 15:25:00,84.83,84.9,84.83,84.84,26338.0,79.9734,80.0394,79.9734,79.9828,26338.0
2024-01-25 15:30:00,84.84,85.01,84.8,84.95,43179.0,79.9828,80.1431,79.9451,80.0865,43179.0
2024-01-25 15:35:00,84.96,85.06,84.95,85.02,31635.0,80.096,80.1902,80.0865,80.1525,31635.0
2024-01-25 15:40:00,85.03,85.05,84.99,85.05,42086.0,80.162,80.1808,80.1243,80.1808,42086.0
2024-01-25 15:45:00,85.04,85.06,84.96,85.02,48262.0,80.1714,80.1902,80.096,80.1525,48262.0
2024-01-25 15:50:00,85.03,85.13,85.02,85.08,159209.0,80.162,80.2562,80.1525,80.2091,159209.0
2024-01-25 15:55:00,85.09,85.2,85.07,85.18,290868.0,80.2185,80.3222,80.1997,80.3034,290868.0
2024-01-26 09:30:00,85.35,85.52,85.23,85.41,59126.0,80.4636,80.6239,80.3505,80.5202,59126.0
2024-01-26 09:35:00,85.46,85.56,85.32,85.54,48144.0,80.5673,80.6616,80.4354,80.6428,48144.0
2024-01-26 09:40:00,85.55,85.59,85.29,85.3,37103.0,80.6522,80.6899,80.4071,80.4165,37103.0
2024-01-26 09:45:00,85.3,85.34,85.02,85.05,46123.0,80.4165,80.4542,80.1525,80.1808,46123.0
2024-01-26 09:50:00,85.04,85.1,84.92,84.95,45670.0,80.1714,80.228,80.0583,80.0865,45670.0
2024-01-26 09:55:00,84.93,85.03,84.83,85.02,28038.0,80.0677,80.162,79.9734,80.1525,28038.0
2024-01-26 10:00:00,85.01,85.01,84.82,84.94,65922.0,80.1431,80.1431,79.964,80.0771,65922.0
2024-01-26 10:05:00,84.92,84.92,84.75,84.89,74779.0,80.0583,80.0583,79.898,80.03,74779.0
2024-01-26 10:10:00,84.9,85.05,84.89,84.97,22895.0,80.0394,80.1808,80.03,80.1054,22895.0
2024-01-26 10:15:00,84.95,84.95,84.83,84.86,27729.0,80.0865,80.0865,79.9734,80.0017,27729.0
2024-01-26 10:20:00,84.88,84.92,84.79,84.91,13511.0,80.0205,80.0583,79.9357,80.0488,13511.0
2024-01-26 10:25:00,84.92,84.98,84.86,84.89,12266.0,80.0583,80.1148,80.0017,80.03,12266.0
2024-01-26 10:30:00,84.87,84.95,84.81,84.87,19890.0,80.0111,80.0865,79.9546,80.0111,19890.0
2024-01-26 10:35:00,84.87,85.05,84.84,85.05,30214.0,80.0111,80.1808,79.9828,80.1808,30214.0
2024-01-26 10:40:00,85.06,85.06,84.95,84.97,19435.0,80.1902,80.1902,80.0865,80.1054,19435.0
2024-01-26 10:45:00,84.98,85.07,84.97,85.06,23621.0,80.1148,80.1997,80.1054,80.1902,23621.0
2024-01-26 10:50:00,85.08,85.18,85.07,85.13,28778.0,80.2091,80.3034,80.1997,80.2562,28778.0
2024-01-26 10:55:00,85.14,85.19,85.07,85.18,35831.0,80.2657,80.3128,80.1997,80.3034,35831.0
2024-01-26 11:00:00,85.17,85.2,85.09,85.12,29108.0,80.2939,80.3222,80.2185,80.2468,29108.0
2024-01-26 11:05:00,85.12,85.13,85.06,85.1,17421.0,80.2468,80.2562,80.1902,80.228,17421.0
2024-01-26 11:10:00,85.1,85.12,84.96,84.97,21220.0,80.228,80.2468,80.096,80.1054,21220.0
2024-01-26 11:15:00,84.98,85.03,84.95,85.03,17735.0,80.1148,80.162,80.0865,80.162,17735.0
2024-01-26 11:20:00,85.02,85.17,85.02,85.15,18547.0,80.1525,80.2939,80.1525,80.2751,18547.0
2024-01-26 11:25:00,85.15,85.17,85.05,85.09,19916.0,80.2751,80.2939,80.1808,80.2185,19916.0
2024-01-26 11:30:00,85.09,85.09,84.99,85.0,10467.0,80.2185,80.2185,80.1243,80.1337,10467.0
2024-01-26 11:35:00,85.01,85.04,84.95,84.99,40365.0,80.1431,80.1714,80.0865,80.1243,40365.0
2024-01-26 11:40:00,84.99,85.0,84.96,85.0,22177.0,80.1243,80.1337,80.096,80.1337,22177.0
2024-01-26 11:45:00,85.0,85.16,84.99,85.12,24997.0,80.1337,80.2845,80.1243,80.2468,24997.0
2024-01-26 11:50:00,85.13,85.17,85.12,85.17,11007.0,80.2562,80.2939,80.2468,80.2939,11007.0
2024-01-26 11:55:00,85.17,85.24,85.17,85.21,12600.0,80.2939,80.3599,80.2939,80.3317,12600.0
2024-01-26 12:00:00,85.21,85.21,85.12,85.12,17559.0,80.3317,80.3317,80.2468,80.2468,17559.0
2024-01-26 12:05:00,85.12,85.16,85.06,85.08,22182.0,80.2468,80.2845,80.1902,80.2091,22182.0
2024-01-26 12:10:00,85.08,85.08,85.04,85.06,10982.0,80.2091,80.2091,80.1714,80.1902,10982.0
2024-01-26 12:15:00,85.06,85.1,85.06,85.09,8623.0,80.1902,80.228,80.1902,80.2185,8623.0
2024-01-26 12:20:00,85.09,85.09,85.02,85.03,15318.0,80.2185,80.2185,80.1525,80.162,15318.0
2024-01-26 12:25:00,85.03,85.11,85.03,85.09,27227.0,80.162,80.2374,80.162,80.2185,27227.0
2024-01-26 12:30:00,85.09,85.09,84.97,84.99,23465.0,80.2185,80.2185,80.1054,80.1243,23465.0
2024-01-26 12:35:00,84.98,85.0,84.88,84.91,38799.0,80.1148,80.1337,80.0205,80.0488,38799.0
2024-01-26 12:40:00,84.92,84.97,84.91,84.94,13490.0,80.0583,80.1054,80.0488,80.0771,13490.0
2024-01-26 12:45:00,84.94,84.99,84.89,84.91,33442.0,80.0771,80.1243,80.03,80.0488,33442.0
2024-01-26 12:50:00,84.92,84.98,84.88,84.94,27963.0,80.0583,80.1148,80.0205,80.0771,27963.0
2024-01-26 12:55:00,84.94,85.01,84.93,85.01,16393.0,80.0771,80.1431,80.0677,80.1431,16393.0
2024-01-26 13:00:00,85.0,85.04,84.97,84.99,15833.0,80.1337,80.1714,80.1054,80.1243,15833.0
2024-01-26 13:05:00,84.98,85.0,84.96,84.97,20332.0,80.1148,80.1337,80.096,80.1054,20332.0
2024-01-26 13:10:00,84.96,85.03,84.96,85.01,13739.0,80.096,80.162,80.096,80.1431,13739.0
2024-01-26 13:15:00,85.0,85.0,84.92,84.97,41702.0,80.1337,80.1337,80.0583,80.1054,41702.0
2024-01-26 13:20:00,84.96,85.07,84.95,85.06,33509.0,80.096,80.1997,80.0865,80.1902,33509.0
2024-01-26 13:25:00,85.06,85.06,85.01,85.05,39078.0,80.1902,80.1902,80.1431,80.1808,39078.0
2024-01-26 13:30:00,85.06,85.09,85.04,85.08,14719.0,80.1902,80.2185,80.1714,80.2091,14719.0
2024-01-26 13:35:00,85.09,85.1,85.06,85.06,19385.0,80.2185,80.228,80.1902,80.1902,19385.0
2024-01-26 13:40:00,85.06,85.07,84.96,84.98,22716.0,80.1902,80.1997,80.096,80.1148,22716.0
2024-01-26 13:45:00,84.97,84.97,84.91,84.95,18181.0,80.1054,80.1054,80.0488,80.0865,18181.0
2024-01-26 13:50:00,84.95,84.97,84.87,84.9,52089.0,80.0865,80.1054,80.0111,80.0394,52089.0
2024-01-26 13:55:00,84.9,84.96,84.88,84.92,8631.0,80.0394,80.096,80.0205,80.0583,8631.0
2024-01-26 14:00:00,84.9,84.96,84.88,84.91,29026.0,80.0394,80.096,80.0205,80.0488,29026.0
2024-01-26 14:05:00,84.9,84.92,84.88,84.91,13974.0,80.0394,80.0583,80.0205,80.0488,13974.0
2024-01-26 14:10:00,84.91,84.94,84.87,84.92,13644.0,80.0488,80.0771,80.0111,80.0583,13644.0
2024-01-26 14:15:00,84.92,84.96,84.91,84.94,26753.0,80.0583,80.096,80.0488,80.0771,26753.0
2024-01-26 14:20:00,84.94,84.95,84.88,84.89,26824.0,80.0771,80.0865,80.0205,80.03,26824.0
2024-01-26 14:25:00,84.88,84.92,84.87,84.91,24615.0,80.0205,80.0583,80.0111,80.0488,24615.0
2024-01-26 14:30:00,84.91,84.93,84.9,84.92,20741.0,80.0488,80.0677,80.0394,80.0583,20741.0
2024-01-26 14:35:00,84.92,84.97,84.9,84.93,20922.0,80.0583,80.1054,80.0394,80.0677,20922.0
2024-01-26 14:40:00,84.93,85.05,84.93,85.01,13078.0,80.0677,80.1808,80.0677,80.1431,13078.0
2024-01-26 14:45:00,85.01,85.05,84.99,85.04,53117.0,80.1431,80.1808,80.1243,80.1714,53117.0
2024-01-26 14:50:00,85.03,85.1,85.03,85.06,87447.0,80.162,80.228,80.162,80.1902,87447.0
2024-01-26 14:55:00,85.08,85.1,85.02,85.09,11184.0,80.2091,80.228,80.1525,80.2185,11184.0
2024-01-26 15:00:00,85.09,85.1,85.04,85.06,35385.0,80.2185,80.228,80.1714,80.1902,35385.0
2024-01-26 15:05:00,85.06,85.06,84.97,84.98,27819.0,80.1902,80.1902,80.1054,80.1148,27819.0
2024-01-26 15:10:00,84.97,85.01,84.96,84.97,11753.0,80.1054,80.1431,80.096,80.1054,11753.0
2024-01-26 15:15:00,84.97,84.98,84.94,84.95,16722.0,80.1054,80.1148,80.0771,80.0865,16722.0
2024-01-26 15:20:00,84.95,84.96,84.88,84.89,33829.0,80.0865,80.096,80.0205,80.03,33829.0
2024-01-26 15:25:00,84.89,84.96,84.89,84.91,17590.0,80.03,80.096,80.03,80.0488,17590.0
2024-01-26 15:30:00,84.92,84.95,84.86,84.95,38980.0,80.0583,80.0865,80.0017,80.0865,38980.0
2024-01-26 15:35:00,84.94,84.96,84.91,84.91,19806.0,80.0771,80.096,80.0488,80.0488,19806.0
2024-01-26 15:40:00,84.91,84.97,84.87,84.95,32376.0,80.0488,80.1054,80.0111,80.0865,32376.0
2024-01-26 15:45:00,84.95,84.95,84.88,84.93,29999.0,80.0865,80.0865,80.0205,80.0677,29999.0
2024-01-26 15:50:00,84.92,84.95,84.88,84.91,50061.0,80.0583,80.0865,80.0205,80.0488,50061.0
2024-01-26 15:55:00,84.92,84.97,84.9,84.92,148697.0,80.0583,80.1054,80.0394,80.0583,148697.0
2024-01-29 09:30:00,84.99,84.99,84.69,84.89,119771.0,80.1243,80.1243,79.8414,80.03,119771.0
2024-01-29 09:35:00,84.88,85.01,84.82,84.85,41287.0,80.0205,80.1431,79.964,79.9923,41287.0
2024-01-29 09:40:00,84.87,84.88,84.7,84.76,23379.0,80.0111,80.0205,79.8509,79.9074,23379.0
2024-01-29 09:45:00,84.78,84.87,84.7,84.8,344520.0,79.9263,80.0111,79.8509,79.9451,344520.0
2024-01-29 09:50:00,84.8,84.88,84.74,84.88,38337.0,79.9451,80.0205,79.8886,80.0205,38337.0
2024-01-29 09:55:00,84.88,84.94,84.87,84.9,17232.0,80.0205,80.0771,80.0111,80.0394,17232.0
2024-01-29 10:00:00,84.91,84.97,84.85,84.87,21541.0,80.0488,80.1054,79.9923,80.0111,21541.0
2024-01-29 10:05:00,84.86,84.98,84.86,84.97,23647.0,80.0017,80.1148,80.0017,80.1054,23647.0
2024-01-29 10:10:00,84.97,84.99,84.88,84.92,43781.0,80.1054,80.1243,80.0205,80.0583,43781.0
2024-01-29 10:15:00,84.93,85.04,84.88,85.04,20490.0,80.0677,80.1714,80.0205,80.1714,20490.0
2024-01-29 10:20:00,85.04,85.04,84.87,84.87,77156.0,80.1714,80.1714,80.0111,80.0111,77156.0
2024-01-29 10:25:00,84.88,84.94,84.84,84.87,60773.0,80.0205,80.0771,79.9828,80.0111,60773.0
2024-01-29 10:30:00,84.88,84.91,84.79,84.81,67301.0,80.0205,80.0488,79.9357,79.9546,67301.0
2024-01-29 10:35:00,84.81,84.93,84.81,84.92,20548.0,79.9546,80.0677,79.9546,80.0583,20548.0
2024-01-29 10:40:00,84.92,85.01,84.9,85.0,47732.0,80.0583,80.1431,80.0394,80.1337,47732.0
2024-01-29 10:45:00,85.02,85.02,84.94,84.95,22843.0,80.1525,80.1525,80.0771,80.0865,22843.0
2024-01-29 10:50:00,84.95,85.05,84.91,84.95,22874.0,80.0865,80.1808,80.0488,80.0865,22874.0
2024-01-29 10:55:00,84.95,85.0,84.91,85.0,35289.0,80.0865,80.1337,80.0488,80.1337,35289.0
2024-01-29 11:00:00,84.99,85.07,84.96,85.05,22656.0,80.1243,80.1997,80.096,80.1808,22656.0
2024-01-29 11:05:00,85.06,85.13,85.05,85.13,29650.0,80.1902,80.2562,80.1808,80.2562,29650.0
2024-01-29 11:10:00,85.12,85.13,85.09,85.09,27766.0,80.2468,80.2562,80.2185,80.2185,27766.0
2024-01-29 11:15:00,85.09,85.11,85.04,85.06,33187.0,80.2185,80.2374,80.1714,80.1902,33187.0
2024-01-29 11:20:00,85.07,85.09,85.01,85.05,20403.0,80.1997,80.2185,80.1431,80.1808,20403.0
2024-01-29 11:25:00,85.04,85.09,85.01,85.06,34747.0,80.1714,80.2185,80.1431,80.1902,34747.0
2024-01-29 11:30:00,85.06,85.07,84.99,85.01,35426.0,80.1902,80.1997,80.1243,80.1431,35426.0
2024-01-29 11:35:00,85.0,85.02,84.95,85.0,22061.0,80.1337,80.1525,80.0865,80.1337,22061.0
2024-01-29 11:40:00,85.0,85.04,85.0,85.04,7603.0,80.1337,80.1714,80.1337,80.1714,7603.0
2024-01-29 11:45:00,85.02,85.12,85.01,85.11,16515.0,80.1525,80.2468,80.1431,80.2374,16515.0
2024-01-29 11:50:00,85.12,85.13,85.09,85.1,14571.0,80.2468,80.2562,80.2185,80.228,14571.0
2024-01-29 11:55:00,85.11,85.15,85.08,85.1,11875.0,80.2374,80.2751,80.2091,80.228,11875.0
2024-01-29 12:00:00,85.13,85.13,85.05,85.08,14865.0,80.2562,80.2562,80.1808,80.2091,14865.0
2024-01-29 12:05:00,85.08,85.08,85.01,85.04,10823.0,80.2091,80.2091,80.1431,80.1714,10823.0
2024-01-29 12:10:00,85.04,85.08,85.02,85.03,11714.0,80.1714,80.2091,80.1525,80.162,11714.0
2024-01-29 12:15:00,85.03,85.09,85.0,85.03,32042.0,80.162,80.2185,80.1337,80.162,32042.0
2024-01-29 12:20:00,85.04,85.11,85.02,85.11,16818.0,80.1714,80.2374,80.1525,80.2374,16818.0
2024-01-29 12:25:00,85.1,85.15,85.08,85.11,32131.0,80.228,80.2751,80.2091,80.2374,32131.0
2024-01-29 12:30:00,85.12,85.2,85.11,85.17,21865.0,80.2468,80.3222,80.2374,80.2939,21865.0
2024-01-29 12:35:00,85.16,85.22,85.16,85.18,14502.0,80.2845,80.3411,80.2845,80.3034,14502.0
2024-01-29 12:40:00,85.19,85.2,85.15,85.16,111917.0,80.3128,80.3222,80.2751,80.2845,111917.0
2024-01-29 12:45:00,85.16,85.17,85.04,85.09,34672.0,80.2845,80.2939,80.1714,80.2185,34672.0
2024-01-29 12:50:00,85.09,85.11,85.03,85.06,9798.0,80.2185,80.2374,80.162,80.1902,9798.0
2024-01-29 12:55:00,85.06,85.13,85.06,85.1,11688.0,80.1902,80.2562,80.1902,80.228,11688.0
2024-01-29 13:00:00,85.1,85.11,85.05,85.1,11902.0,80.228,80.2374,80.1808,80.228,11902.0
2024-01-29 13:05:00,85.1,85.11,85.06,85.08,5650.0,80.228,80.2374,80.1902,80.2091,5650.0
2024-01-29 13:10:00,85.06,85.09,85.04,85.09,58249.0,80.1902,80.2185,80.1714,80.2185,58249.0
2024-01-29 13:15:00,85.09,85.14,85.07,85.1,26606.0,80.2185,80.2657,80.1997,80.228,26606.0
2024-01-29 13:20:00,85.09,85.11,85.08,85.09,8232.0,80.2185,80.2374,80.2091,80.2185,8232.0
2024-01-29 13:25:00,85.1,85.14,85.07,85.09,14660.0,80.228,80.2657,80.1997,80.2185,14660.0
2024-01-29 13:30:00,85.08,85.08,85.02,85.03,8513.0,80.2091,80.2091,80.1525,80.162,8513.0
2024-01-29 13:35:00,85.03,85.06,84.97,85.0,13377.0,80.162,80.1902,80.1054,80.1337,13377.0
2024-01-29 13:40:00,84.99,85.03,84.99,85.01,14895.0,80.1243,80.162,80.1243,80.1431,14895.0
2024-01-29 13:45:00,85.0,85.04,84.98,85.04,24256.0,80.1337,80.1714,80.1148,80.1714,24256.0
2024-01-29 13:50:00,85.05,85.05,84.98,84.98,14132.0,80.1808,80.1808,80.1148,80.1148,14132.0
2024-01-29 13:55:00,84.98,85.0,84.93,84.93,5511.0,80.1148,80.1337,80.0677,80.0677,5511.0
2024-01-29 14:00:00,84.93,84.94,84.91,84.92,23337.0,80.0677,80.0771,80.0488,80.0583,23337.0
2024-01-29 14:05:00,84.92,84.96,84.89,84.95,9802.0,80.0583,80.096,80.03,80.0865,9802.0
2024-01-29 14:10:00,84.97,85.05,84.95,85.0,15340.0,80.1054,80.1808,80.0865,80.1337,15340.0
2024-01-29 14:15:00,84.97,85.01,84.92,84.92,23731.0,80.1054,80.1431,80.0583,80.0583,23731.0
2024-01-29 14:20:00,84.92,84.92,84.87,84.92,7610.0,80.0583,80.0583,80.0111,80.0583,7610.0
2024-01-29 14:25:00,84.92,84.92,84.88,84.89,9142.0,80.0583,80.0583,80.0205,80.03,9142.0
2024-01-29 14:30:00,84.89,84.89,84.85,84.87,40033.0,80.03,80.03,79.9923,80.0111,40033.0
2024-01-29 14:35:00,84.88,84.9,84.82,84.85,14391.0,80.0205,80.0394,79.964,79.9923,14391.0
2024-01-29 14:40:00,84.86,84.92,84.83,84.92,42121.0,80.0017,80.0583,79.9734,80.0583,42121.0
2024-01-29 14:45:00,84.93,84.95,84.86,84.87,24535.0,80.0677,80.0865,80.0017,80.0111,24535.0
2024-01-29 14:50:00,84.87,84.91,84.84,84.85,32046.0,80.0111,80.0488,79.9828,79.9923,32046.0
2024-01-29 14:55:00,84.84,84.85,84.78,84.8,26588.0,79.9828,79.9923,79.9263,79.9451,26588.0
2024-01-29 15:00:00,84.8,85.13,84.8,85.09,113393.0,79.9451,80.2562,79.9451,80.2185,113393.0
2024-01-29 15:05:00,85.09,85.14,85.04,85.09,104237.0,80.2185,80.2657,80.1714,80.2185,104237.0
2024-01-29 15:10:00,85.09,85.18,85.09,85.16,27354.0,80.2185,80.3034,80.2185,80.2845,27354.0
2024-01-29 15:15:00,85.15,85.32,85.14,85.31,51727.0,80.2751,80.4354,80.2657,80.4259,51727.0
2024-01-29 15:20:00,85.33,85.49,85.32,85.48,41853.0,80.4448,80.5956,80.4354,80.5862,41853.0
2024-01-29 15:25:00,85.5,85.61,85.49,85.57,90185.0,80.6051,80.7088,80.5956,80.671,90185.0
2024-01-29 15:30:00,85.56,85.66,85.56,85.65,73739.0,80.6616,80.7559,80.6616,80.7465,73739.0
2024-01-29 15:35:00,85.65,85.67,85.52,85.53,55746.0,80.7465,80.7653,80.6239,80.6333,55746.0
2024-01-29 15:40:00,85.52,85.53,85.45,85.49,28652.0,80.6239,80.6333,80.5579,80.5956,28652.0
2024-01-29 15:45:00,85.47,85.47,85.36,85.37,34101.0,80.5768,80.5768,80.4731,80.4825,34101.0
2024-01-29 15:50:00,85.37,85.42,85.32,85.35,89228.0,80.4825,80.5296,80.4354,80.4636,89228.0
2024-01-29 15:55:00,85.36,85.56,85.36,85.55,154604.0,80.4731,80.6616,80.4731,80.6522,154604.0
2024-01-30 09:30:00,85.13,85.19,84.83,85.12,116590.0,80.2562,80.3128,79.9734,80.2468,116590.0
2024-01-30 09:35:00,85.13,85.18,84.96,84.98,78990.0,80.2562,80.3034,80.096,80.1148,78990.0
2024-01-30 09:40:00,84.98,85.11,84.91,85.1,32979.0,80.1148,80.2374,80.0488,80.228,32979.0
2024-01-30 09:45:00,85.11,85.2,85.04,85.16,32630.0,80.2374,80.3222,80.1714,80.2845,32630.0
2024-01-30 09:50:00,85.17,85.21,85.06,85.11,22524.0,80.2939,80.3317,80.1902,80.2374,22524.0
2024-01-30 09:55:00,85.09,85.14,85.0,85.11,25249.0,80.2185,80.2657,80.1337,80.2374,25249.0
2024-01-30 10:00:00,85.12,85.15,84.74,84.82,74365.0,80.2468,80.2751,79.8886,79.964,74365.0
2024-01-30 10:05:00,84.8,84.88,84.73,84.85,29566.0,79.9451,80.0205,79.8791,79.9923,29566.0
2024-01-30 10:10:00,84.85,84.86,84.59,84.6,27265.0,79.9923,80.0017,79.7472,79.7566,27265.0
2024-01-30 10:15:00,84.58,84.69,84.54,84.65,25856.0,79.7377,79.8414,79.7,79.8037,25856.0
2024-01-30 10:20:00,84.66,84.7,84.59,84.66,74964.0,79.8131,79.8509,79.7472,79.8131,74964.0
2024-01-30 10:25:00,84.66,84.68,84.59,84.62,29424.0,79.8131,79.832,79.7472,79.7754,29424.0
2024-01-30 10:30:00,84.64,84.67,84.58,84.67,23892.0,79.7943,79.8226,79.7377,79.8226,23892.0
2024-01-30 10:35:00,84.68,84.73,84.6,84.61,34494.0,79.832,79.8791,79.7566,79.766,34494.0
2024-01-30 10:40:00,84.6,84.78,84.6,84.78,19224.0,79.7566,79.9263,79.7566,79.9263,19224.0
2024-01-30 10:45:00,84.78,84.88,84.71,84.84,49098.0,79.9263,80.0205,79.8603,79.9828,49098.0
2024-01-30 10:50:00,84.83,84.87,84.79,84.84,14634.0,79.9734,80.0111,79.9357,79.9828,14634.0
2024-01-30 10:55:00,84.83,84.84,84.77,84.81,27700.0,79.9734,79.9828,79.9168,79.9546,27700.0
2024-01-30 11:00:00,84.8,84.86,84.76,84.77,28670.0,79.9451,80.0017,79.9074,79.9168,28670.0
2024-01-30 11:05:00,84.77,84.84,84.75,84.84,22726.0,79.9168,79.9828,79.898,79.9828,22726.0
2024-01-30 11:10:00,84.85,84.9,84.84,84.9,19877.0,79.9923,80.0394,79.9828,80.0394,19877.0
2024-01-30 11:15:00,84.89,84.96,84.88,84.91,75152.0,80.03,80.096,80.0205,80.0488,75152.0
2024-01-30 11:20:00,84.9,84.95,84.88,84.91,14777.0,80.0394,80.0865,80.0205,80.0488,14777.0
2024-01-30 11:25:00,84.91,85.01,84.91,84.99,15677.0,80.0488,80.1431,80.0488,80.1243,15677.0
2024-01-30 11:30:00,84.99,85.0,84.94,84.98,22540.0,80.1243,80.1337,80.0771,80.1148,22540.0
2024-01-30 11:35:00,84.98,85.04,84.95,85.03,19380.0,80.1148,80.1714,80.0865,80.162,19380.0
2024-01-30 11:40:00,85.04,85.09,85.0,85.06,25511.0,80.1714,80.2185,80.1337,80.1902,25511.0
2024-01-30 11:45:00,85.06,85.14,85.03,85.12,76441.0,80.1902,80.2657,80.162,80.2468,76441.0
2024-01-30 11:50:00,85.12,85.14,85.09,85.1,52881.0,80.2468,80.2657,80.2185,80.228,52881.0
2024-01-30 11:55:00,85.09,85.19,85.09,85.15,25241.0,80.2185,80.3128,80.2185,80.2751,25241.0
2024-01-30 12:00:00,85.16,85.16,85.08,85.08,18303.0,80.2845,80.2845,80.2091,80.2091,18303.0
2024-01-30 12:05:00,85.08,85.13,85.06,85.12,44401.0,80.2091,80.2562,80.1902,80.2468,44401.0
2024-01-30 12:10:00,85.12,85.12,85.05,85.11,32625.0,80.2468,80.2468,80.1808,80.2374,32625.0
2024-01-30 12:15:00,85.09,85.13,85.04,85.13,73606.0,80.2185,80.2562,80.1714,80.2562,73606.0
2024-01-30 12:20:00,85.13,85.15,85.09,85.1,75571.0,80.2562,80.2751,80.2185,80.228,75571.0
2024-01-30 12:25:00,85.1,85.16,85.08,85.09,200422.0,80.228,80.2845,80.2091,80.2185,200422.0
2024-01-30 12:30:00,85.07,85.14,85.04,85.08,53360.0,80.1997,80.2657,80.1714,80.2091,53360.0
2024-01-30 12:35:00,85.07,85.1,85.02,85.03,11343.0,80.1997,80.228,80.1525,80.162,11343.0
2024-01-30 12:40:00,85.03,85.05,84.97,84.99,12521.0,80.162,80.1808,80.1054,80.1243,12521.0
2024-01-30 12:45:00,84.99,85.06,84.99,85.04,15640.0,80.1243,80.1902,80.1243,80.1714,15640.0
2024-01-30 12:50:00,85.03,85.04,84.99,85.03,19184.0,80.162,80.1714,80.1243,80.162,19184.0
2024-01-30 12:55:00,85.03,85.08,84.95,84.97,15366.0,80.162,80.2091,80.0865,80.1054,15366.0
2024-01-30 13:00:00,84.98,85.02,84.94,85.0,18210.0,80.1148,80.1525,80.0771,80.1337,18210.0
2024-01-30 13:05:00,85.01,85.02,84.93,84.94,40030.0,80.1431,80.1525,80.0677,80.0771,40030.0
2024-01-30 13:10:00,84.94,85.02,84.92,85.01,13161.0,80.0771,80.1525,80.0583,80.1431,13161.0
2024-01-30 13:15:00,85.02,85.05,84.94,84.95,23173.0,80.1525,80.1808,80.0771,80.0865,23173.0
2024-01-30 13:20:00,84.94,84.97,84.92,84.92,19855.0,80.0771,80.1054,80.0583,80.0583,19855.0
2024-01-30 13:25:00,84.94,84.97,84.93,84.94,6728.0,80.0771,80.1054,80.0677,80.0771,6728.0
2024-01-30 13:30:00,84.94,84.97,84.93,84.97,10115.0,80.0771,80.1054,80.0677,80.1054,10115.0
2024-01-30 13:35:00,84.98,84.99,84.9,84.9,25201.0,80.1148,80.1243,80.0394,80.0394,25201.0
2024-01-30 13:40:00,84.91,84.98,84.88,84.95,45153.0,80.0488,80.1148,80.0205,80.0865,45153.0
2024-01-30 13:45:00,84.95,84.97,84.92,84.95,65907.0,80.0865,80.1054,80.0583,80.0865,65907.0
2024-01-30 13:50:00,84.95,85.05,84.94,85.03,77654.0,80.0865,80.1808,80.0771,80.162,77654.0
2024-01-30 13:55:00,85.03,85.09,85.02,85.04,43493.0,80.162,80.2185,80.1525,80.1714,43493.0
2024-01-30 14:00:00,85.05,85.13,85.04,85.11,48314.0,80.1808,80.2562,80.1714,80.2374,48314.0
2024-01-30 14:05:00,85.12,85.2,85.08,85.2,36756.0,80.2468,80.3222,80.2091,80.3222,36756.0
2024-01-30 14:10:00,85.19,85.3,85.18,85.28,55996.0,80.3128,80.4165,80.3034,80.3976,55996.0
2024-01-30 14:15:00,85.27,85.33,85.26,85.31,37762.0,80.3882,80.4448,80.3788,80.4259,37762.0
2024-01-30 14:20:00,85.31,85.41,85.3,85.41,47167.0,80.4259,80.5202,80.4165,80.5202,47167.0
2024-01-30 14:25:00,85.42,85.43,85.37,85.41,49256.0,80.5296,80.5391,80.4825,80.5202,49256.0
2024-01-30 14:30:00,85.41,85.41,85.35,85.38,43982.0,80.5202,80.5202,80.4636,80.4919,43982.0
2024-01-30 14:35:00,85.38,85.39,85.3,85.31,17429.0,80.4919,80.5014,80.4165,80.4259,17429.0
2024-01-30 14:40:00,85.3,85.31,85.18,85.26,413540.0,80.4165,80.4259,80.3034,80.3788,413540.0
2024-01-30 14:45:00,85.27,85.28,85.23,85.23,58447.0,80.3882,80.3976,80.3505,80.3505,58447.0
2024-01-30 14:50:00,85.23,85.24,85.2,85.21,61469.0,80.3505,80.3599,80.3222,80.3317,61469.0
2024-01-30 14:55:00,85.21,85.21,85.13,85.13,74058.0,80.3317,80.3317,80.2562,80.2562,74058.0
2024-01-30 15:00:00,85.14,85.15,84.99,85.0,36442.0,80.2657,80.2751,80.1243,80.1337,36442.0
2024-01-30 15:05:00,85.0,85.0,84.9,84.9,38513.0,80.1337,80.1337,80.0394,80.0394,38513.0
2024-01-30 15:10:00,84.91,84.92,84.83,84.89,41709.0,80.0488,80.0583,79.9734,80.03,41709.0
2024-01-30 15:15:00,84.88,84.91,84.85,84.88,32167.0,80.0205,80.0488,79.9923,80.0205,32167.0
2024-01-30 15:20:00,84.89,84.89,84.81,84.81,44656.0,80.03,80.03,79.9546,79.9546,44656.0
2024-01-30 15:25:00,84.8,84.88,84.78,84.84,47807.0,79.9451,80.0205,79.9263,79.9828,47807.0
2024-01-30 15:30:00,84.84,84.86,84.76,84.76,46619.0,79.9828,80.0017,79.9074,79.9074,46619.0
2024-01-30 15:35:00,84.76,84.78,84.73,84.76,56750.0,79.9074,79.9263,79.8791,79.9074,56750.0
2024-01-30 15:40:00,84.77,84.79,84.73,84.76,35494.0,79.9168,79.9357,79.8791,79.9074,35494.0
2024-01-30 15:45:00,84.75,84.81,84.74,84.8,43181.0,79.898,79.9546,79.8886,79.9451,43181.0
2024-01-30 15:50:00,84.8,84.82,84.74,84.79,101329.0,79.9451,79.964,79.8886,79.9357,101329.0
2024-01-30 15:55:00,84.8,84.8,84.7,84.73,203500.0,79.9451,79.9451,79.8509,79.8791,203500.0
2024-01-31 09:30:00,84.98,85.24,84.48,84.51,162006.0,80.1148,80.3599,79.6434,79.6717,162006.0
2024-01-31 09:35:00,84.53,84.82,84.45,84.75,96040.0,79.6906,79.964,79.6152,79.898,96040.0
2024-01-31 09:40:00,84.73,84.98,84.72,84.88,40894.0,79.8791,80.1148,79.8697,80.0205,40894.0
2024-01-31 09:45:00,84.89,84.97,84.78,84.81,59498.0,80.03,80.1054,79.9263,79.9546,59498.0
2024-01-31 09:50:00,84.82,84.9,84.71,84.71,69040.0,79.964,80.0394,79.8603,79.8603,69040.0
2024-01-31 09:55:00,84.71,84.89,84.7,84.85,44540.0,79.8603,80.03,79.8509,79.9923,44540.0
2024-01-31 10:00:00,84.84,84.97,84.8,84.81,78957.0,79.9828,80.1054,79.9451,79.9546,78957.0
2024-01-31 10:05:00,84.82,84.86,84.73,84.83,54588.0,79.964,80.0017,79.8791,79.9734,54588.0
2024-01-31 10:10:00,84.84,85.02,84.83,85.01,94163.0,79.9828,80.1525,79.9734,80.1431,94163.0
2024-01-31 10:15:00,85.0,85.16,84.97,85.05,34880.0,80.1337,80.2845,80.1054,80.1808,34880.0
2024-01-31 10:20:00,85.02,85.13,84.98,85.05,29117.0,80.1525,80.2562,80.1148,80.1808,29117.0
2024-01-31 10:25:00,85.07,85.34,85.07,85.34,46905.0,80.1997,80.4542,80.1997,80.4542,46905.0
2024-01-31 10:30:00,85.35,85.47,85.35,85.41,73088.0,80.4636,80.5768,80.4636,80.5202,73088.0
2024-01-31 10:35:00,85.41,85.44,85.27,85.35,60856.0,80.5202,80.5485,80.3882,80.4636,60856.0
2024-01-31 10:40:00,85.36,85.52,85.36,85.47,65560.0,80.4731,80.6239,80.4731,80.5768,65560.0
2024-01-31 10:45:00,85.46,85.59,85.39,85.49,37770.0,80.5673,80.6899,80.5014,80.5956,37770.0
2024-01-31 10:50:00,85.48,85.51,85.36,85.42,23677.0,80.5862,80.6145,80.4731,80.5296,23677.0
2024-01-31 10:55:00,85.43,85.5,85.38,85.46,62157.0,80.5391,80.6051,80.4919,80.5673,62157.0
2024-01-31 11:00:00,85.44,85.48,85.39,85.48,49440.0,80.5485,80.5862,80.5014,80.5862,49440.0
2024-01-31 11:05:00,85.48,85.52,85.44,85.51,46013.0,80.5862,80.6239,80.5485,80.6145,46013.0
2024-01-31 11:10:00,85.52,85.54,85.4,85.43,27881.0,80.6239,80.6428,80.5108,80.5391,27881.0
2024-01-31 11:15:00,85.44,85.53,85.43,85.5,38516.0,80.5485,80.6333,80.5391,80.6051,38516.0
2024-01-31 11:20:00,85.49,85.57,85.46,85.51,34896.0,80.5956,80.671,80.5673,80.6145,34896.0
2024-01-31 11:25:00,85.5,85.5,85.41,85.42,45759.0,80.6051,80.6051,80.5202,80.5296,45759.0
2024-01-31 11:30:00,85.43,85.44,85.26,85.28,45889.0,80.5391,80.5485,80.3788,80.3976,45889.0
2024-01-31 11:35:00,85.27,85.27,85.1,85.11,94810.0,80.3882,80.3882,80.228,80.2374,94810.0
2024-01-31 11:40:00,85.09,85.09,84.97,84.98,37804.0,80.2185,80.2185,80.1054,80.1148,37804.0
2024-01-31 11:45:00,84.97,85.14,84.95,85.12,160593.0,80.1054,80.2657,80.0865,80.2468,160593.0
2024-01-31 11:50:00,85.12,85.21,85.1,85.15,34789.0,80.2468,80.3317,80.228,80.2751,34789.0
2024-01-31 11:55:00,85.14,85.25,85.12,85.22,67423.0,80.2657,80.3694,80.2468,80.3411,67423.0
2024-01-31 12:00:00,85.22,85.28,85.17,85.25,35170.0,80.3411,80.3976,80.2939,80.3694,35170.0
2024-01-31 12:05:00,85.25,85.31,85.22,85.27,30713.0,80.3694,80.4259,80.3411,80.3882,30713.0
2024-01-31 12:10:00,85.28,85.37,85.27,85.32,1243951.0,80.3976,80.4825,80.3882,80.4354,1243951.0
2024-01-31 12:15:00,85.31,85.35,85.28,85.3,83760.0,80.4259,80.4636,80.3976,80.4165,83760.0
2024-01-31 12:20:00,85.3,85.39,85.3,85.38,13550.0,80.4165,80.5014,80.4165,80.4919,13550.0
2024-01-31 12:25:00,85.38,85.46,85.38,85.43,93092.0,80.4919,80.5673,80.4919,80.5391,93092.0
2024-01-31 12:30:00,85.43,85.43,85.29,85.29,78120.0,80.5391,80.5391,80.4071,80.4071,78120.0
2024-01-31 12:35:00,85.28,85.3,85.15,85.19,80513.0,80.3976,80.4165,80.2751,80.3128,80513.0
2024-01-31 12:40:00,85.17,85.28,85.13,85.28,40067.0,80.2939,80.3976,80.2562,80.3976,40067.0
2024-01-31 12:45:00,85.28,85.28,85.17,85.26,20116.0,80.3976,80.3976,80.2939,80.3788,20116.0
2024-01-31 12:50:00,85.25,85.3,85.24,85.27,22035.0,80.3694,80.4165,80.3599,80.3882,22035.0
2024-01-31 12:55:00,85.26,85.35,85.25,85.31,16093.0,80.3788,80.4636,80.3694,80.4259,16093.0
2024-01-31 13:00:00,85.31,85.35,85.27,85.28,14648.0,80.4259,80.4636,80.3882,80.3976,14648.0
2024-01-31 13:05:00,85.28,85.33,85.23,85.26,32277.0,80.3976,80.4448,80.3505,80.3788,32277.0
2024-01-31 13:10:00,85.25,85.28,85.21,85.23,20835.0,80.3694,80.3976,80.3317,80.3505,20835.0
2024-01-31 13:15:00,85.23,85.33,85.22,85.28,23204.0,80.3505,80.4448,80.3411,80.3976,23204.0
2024-01-31 13:20:00,85.27,85.28,85.12,85.15,41398.0,80.3882,80.3976,80.2468,80.2751,41398.0
2024-01-31 13:25:00,85.15,85.2,85.13,85.2,27517.0,80.2751,80.3222,80.2562,80.3222,27517.0
2024-01-31 13:30:00,85.2,85.25,85.17,85.18,31962.0,80.3222,80.3694,80.2939,80.3034,31962.0
2024-01-31 13:35:00,85.18,85.2,85.12,85.17,49510.0,80.3034,80.3222,80.2468,80.2939,49510.0
2024-01-31 13:40:00,85.17,85.21,85.13,85.2,82127.0,80.2939,80.3317,80.2562,80.3222,82127.0
2024-01-31 13:45:00,85.22,85.29,85.19,85.28,81334.0,80.3411,80.4071,80.3128,80.3976,81334.0
2024-01-31 13:50:00,85.29,85.3,85.21,85.22,43611.0,80.4071,80.4165,80.3317,80.3411,43611.0
2024-01-31 13:55:00,85.22,85.34,85.22,85.25,45129.0,80.3411,80.4542,80.3411,80.3694,45129.0
2024-01-31 14:00:00,85.28,85.31,84.89,85.05,60304.0,80.3976,80.4259,80.03,80.1808,60304.0
2024-01-31 14:05:00,85.09,85.16,84.86,84.9,22316.0,80.2185,80.2845,80.0017,80.0394,22316.0
2024-01-31 14:10:00,84.91,84.99,84.83,84.83,79553.0,80.0488,80.1243,79.9734,79.9734,79553.0
2024-01-31 14:15:00,84.83,84.86,84.67,84.71,164719.0,79.9734,80.0017,79.8226,79.8603,164719.0
2024-01-31 14:20:00,84.69,84.74,84.55,84.65,42505.0,79.8414,79.8886,79.7094,79.8037,42505.0
2024-01-31 14:25:00,84.63,84.69,84.56,84.6,36556.0,79.7849,79.8414,79.7189,79.7566,36556.0
2024-01-31 14:30:00,84.59,84.8,84.47,84.7,96639.0,79.7472,79.9451,79.634,79.8509,96639.0
2024-01-31 14:35:00,84.69,85.16,84.61,85.09,180178.0,79.8414,80.2845,79.766,80.2185,180178.0
2024-01-31 14:40:00,85.11,85.63,85.11,85.49,187554.0,80.2374,80.7276,80.2374,80.5956,187554.0
2024-01-31 14:45:00,85.48,85.62,85.21,85.28,66994.0,80.5862,80.7182,80.3317,80.3976,66994.0
2024-01-31 14:50:00,85.3,85.3,84.87,84.95,46415.0,80.4165,80.4165,80.0111,80.0865,46415.0
2024-01-31 14:55:00,84.93,85.03,84.63,84.66,93066.0,80.0677,80.162,79.7849,79.8131,93066.0
2024-01-31 15:00:00,84.66,84.71,84.0,84.05,126984.0,79.8131,79.8603,79.1909,79.2381,126984.0
2024-01-31 15:05:00,84.04,84.04,83.73,84.02,84136.0,79.2286,79.2286,78.9364,79.2098,84136.0
2024-01-31 15:10:00,84.01,84.18,83.84,83.99,78783.0,79.2004,79.3606,79.0401,79.1815,78783.0
2024-01-31 15:15:00,83.97,84.07,83.73,83.74,75513.0,79.1626,79.2569,78.9364,78.9458,75513.0
2024-01-31 15:20:00,83.76,84.18,83.75,84.07,91212.0,78.9647,79.3606,78.9552,79.2569,91212.0
2024-01-31 15:25:00,84.06,84.1,83.89,83.94,149918.0,79.2475,79.2852,79.0872,79.1344,149918.0
2024-01-31 15:30:00,83.92,83.98,83.76,83.84,116481.0,79.1155,79.1721,78.9647,79.0401,116481.0
2024-01-31 15:35:00,83.84,83.95,83.77,83.92,102997.0,79.0401,79.1438,78.9741,79.1155,102997.0
2024-01-31 15:40:00,83.92,84.01,83.83,83.86,116493.0,79.1155,79.2004,79.0307,79.0589,116493.0
2024-01-31 15:45:00,83.85,83.94,83.8,83.88,312696.0,79.0495,79.1344,79.0024,79.0778,312696.0
2024-01-31 15:50:00,83.88,84.11,83.86,84.1,281605.0,79.0778,79.2946,79.0589,79.2852,281605.0
2024-01-31 15:55:00,84.11,84.14,83.91,83.91,516945.0,79.2946,79.3229,79.1061,79.1061,516945.0
2024-02-01 09:30:00,83.8,83.94,83.54,83.87,532709.0,79.0024,79.1344,78.7573,79.0684,532709.0
2024-02-01 09:35:00,83.88,83.97,83.72,83.83,137640.0,79.0778,79.1626,78.927,79.0307,137640.0
2024-02-01 09:40:00,83.84,84.01,83.61,83.97,151575.0,79.0401,79.2004,78.8233,79.1626,151575.0
2024-02-01 09:45:00,83.96,84.01,83.84,83.86,118209.0,79.1532,79.2004,79.0401,79.0589,118209.0
2024-02-01 09:50:00,83.85,83.98,83.75,83.76,92775.0,79.0495,79.1721,78.9552,78.9647,92775.0
2024-02-01 09:55:00,83.77,83.79,83.58,83.67,98874.0,78.9741,78.993,78.795,78.8798,98874.0
2024-02-01 10:00:00,83.68,83.68,83.44,83.64,162679.0,78.8892,78.8892,78.663,78.8515,162679.0
2024-02-01 10:05:00,83.65,83.78,83.57,83.77,147999.0,78.861,78.9835,78.7855,78.9741,147999.0
2024-02-01 10:10:00,83.78,83.87,83.69,83.74,85862.0,78.9835,79.0684,78.8987,78.9458,85862.0
2024-02-01 10:15:00,83.74,83.9,83.72,83.74,75915.0,78.9458,79.0967,78.927,78.9458,75915.0
2024-02-01 10:20:00,83.74,83.75,83.56,83.67,64300.0,78.9458,78.9552,78.7761,78.8798,64300.0
2024-02-01 10:25:00,83.68,83.82,83.61,83.8,73872.0,78.8892,79.0212,78.8233,79.0024,73872.0
2024-02-01 10:30:00,83.81,83.91,83.71,83.88,72414.0,79.0118,79.1061,78.9175,79.0778,72414.0
2024-02-01 10:35:00,83.88,84.06,83.87,83.98,105218.0,79.0778,79.2475,79.0684,79.1721,105218.0
2024-02-01 10:40:00,83.98,84.01,83.87,83.9,78722.0,79.1721,79.2004,79.0684,79.0967,78722.0
2024-02-01 10:45:00,83.91,83.92,83.72,83.72,57042.0,79.1061,79.1155,78.927,78.927,57042.0
2024-02-01 10:50:00,83.71,83.71,83.49,83.5,56915.0,78.9175,78.9175,78.7101,78.7196,56915.0
2024-02-01 10:55:00,83.5,83.62,83.44,83.45,196920.0,78.7196,78.8327,78.663,78.6724,196920.0
2024-02-01 11:00:00,83.44,83.53,83.38,83.5,88504.0,78.663,78.7478,78.6064,78.7196,88504.0
2024-02-01 11:05:00,83.5,83.55,83.42,83.43,70470.0,78.7196,78.7667,78.6441,78.6536,70470.0
2024-02-01 11:10:00,83.43,83.49,83.34,83.45,85327.0,78.6536,78.7101,78.5687,78.6724,85327.0
2024-02-01 11:15:00,83.46,83.53,83.44,83.45,54506.0,78.6818,78.7478,78.663,78.6724,54506.0
2024-02-01 11:20:00,83.45,83.55,83.44,83.53,66794.0,78.6724,78.7667,78.663,78.7478,66794.0
2024-02-01 11:25:00,83.53,83.61,83.49,83.58,121203.0,78.7478,78.8233,78.7101,78.795,121203.0
2024-02-01 11:30:00,83.59,83.75,83.59,83.71,68827.0,78.8044,78.9552,78.8044,78.9175,68827.0
2024-02-01 11:35:00,83.7,83.8,83.66,83.76,38633.0,78.9081,79.0024,78.8704,78.9647,38633.0
2024-02-01 11:40:00,83.77,83.94,83.77,83.92,42462.0,78.9741,79.1344,78.9741,79.1155,42462.0
2024-02-01 11:45:00,83.93,84.05,83.93,84.04,74478.0,79.1249,79.2381,79.1249,79.2286,74478.0
2024-02-01 11:50:00,84.05,84.08,84.01,84.07,64676.0,79.2381,79.2663,79.2004,79.2569,64676.0
2024-02-01 11:55:00,84.07,84.11,84.04,84.11,43888.0,79.2569,79.2946,79.2286,79.2946,43888.0
2024-02-01 12:00:00,84.11,84.36,84.11,84.33,76227.0,79.2946,79.5303,79.2946,79.502,76227.0
2024-02-01 12:05:00,84.33,84.44,84.32,84.41,64265.0,79.502,79.6057,79.4926,79.5775,64265.0
2024-02-01 12:10:00,84.4,84.47,84.23,84.25,126308.0,79.568,79.634,79.4078,79.4266,126308.0
2024-02-01 12:15:00,84.25,84.27,84.17,84.22,82411.0,79.4266,79.4455,79.3512,79.3983,82411.0
2024-02-01 12:20:00,84.22,84.32,84.22,84.31,47410.0,79.3983,79.4926,79.3983,79.4832,47410.0
2024-02-01 12:25:00,84.33,84.35,84.25,84.29,38916.0,79.502,79.5209,79.4266,79.4643,38916.0
2024-02-01 12:30:00,84.3,84.39,84.28,84.37,58005.0,79.4738,79.5586,79.4549,79.5397,58005.0
2024-02-01 12:35:00,84.37,84.4,84.29,84.39,38262.0,79.5397,79.568,79.4643,79.5586,38262.0
2024-02-01 12:40:00,84.41,84.54,84.37,84.53,77190.0,79.5775,79.7,79.5397,79.6906,77190.0
2024-02-01 12:45:00,84.52,84.75,84.52,84.72,61614.0,79.6812,79.898,79.6812,79.8697,61614.0
2024-02-01 12:50:00,84.74,84.94,84.74,84.94,37512.0,79.8886,80.0771,79.8886,80.0771,37512.0
2024-02-01 12:55:00,84.94,84.99,84.84,84.89,126542.0,80.0771,80.1243,79.9828,80.03,126542.0
2024-02-01 13:00:00,84.89,84.96,84.68,84.68,38561.0,80.03,80.096,79.832,79.832,38561.0
2024-02-01 13:05:00,84.68,84.74,84.54,84.58,109078.0,79.832,79.8886,79.7,79.7377,109078.0
2024-02-01 13:10:00,84.58,84.78,84.57,84.77,40524.0,79.7377,79.9263,79.7283,79.9168,40524.0
2024-02-01 13:15:00,84.77,84.79,84.67,84.7,28539.0,79.9168,79.9357,79.8226,79.8509,28539.0
2024-02-01 13:20:00,84.7,84.71,84.59,84.66,42365.0,79.8509,79.8603,79.7472,79.8131,42365.0
2024-02-01 13:25:00,84.66,84.72,84.61,84.62,58663.0,79.8131,79.8697,79.766,79.7754,58663.0
2024-02-01 13:30:00,84.62,84.73,84.6,84.69,41029.0,79.7754,79.8791,79.7566,79.8414,41029.0
2024-02-01 13:35:00,84.69,84.73,84.55,84.59,51322.0,79.8414,79.8791,79.7094,79.7472,51322.0
2024-02-01 13:40:00,84.59,84.7,84.58,84.67,28279.0,79.7472,79.8509,79.7377,79.8226,28279.0
2024-02-01 13:45:00,84.67,84.72,84.61,84.62,27655.0,79.8226,79.8697,79.766,79.7754,27655.0
2024-02-01 13:50:00,84.6,84.71,84.6,84.69,58362.0,79.7566,79.8603,79.7566,79.8414,58362.0
2024-02-01 13:55:00,84.68,84.84,84.68,84.83,39432.0,79.832,79.9828,79.832,79.9734,39432.0
2024-02-01 14:00:00,84.83,84.95,84.82,84.95,28381.0,79.9734,80.0865,79.964,80.0865,28381.0
2024-02-01 14:05:00,84.95,84.98,84.89,84.93,40042.0,80.0865,80.1148,80.03,80.0677,40042.0
2024-02-01 14:10:00,84.93,84.96,84.81,84.81,67453.0,80.0677,80.096,79.9546,79.9546,67453.0
2024-02-01 14:15:00,84.81,84.89,84.81,84.84,36673.0,79.9546,80.03,79.9546,79.9828,36673.0
2024-02-01 14:20:00,84.85,84.87,84.79,84.84,59511.0,79.9923,80.0111,79.9357,79.9828,59511.0
2024-02-01 14:25:00,84.83,84.87,84.77,84.78,40674.0,79.9734,80.0111,79.9168,79.9263,40674.0
2024-02-01 14:30:00,84.78,84.8,84.65,84.66,43736.0,79.9263,79.9451,79.8037,79.8131,43736.0
2024-02-01 14:35:00,84.66,84.84,84.66,84.83,42738.0,79.8131,79.9828,79.8131,79.9734,42738.0
2024-02-01 14:40:00,84.84,84.95,84.83,84.95,30264.0,79.9828,80.0865,79.9734,80.0865,30264.0
2024-02-01 14:45:00,84.95,85.05,84.94,85.02,88456.0,80.0865,80.1808,80.0771,80.1525,88456.0
2024-02-01 14:50:00,85.03,85.07,84.95,84.97,32206.0,80.162,80.1997,80.0865,80.1054,32206.0
2024-02-01 14:55:00,84.98,85.07,84.98,85.07,131018.0,80.1148,80.1997,80.1148,80.1997,131018.0
2024-02-01 15:00:00,85.08,85.16,85.04,85.16,42987.0,80.2091,80.2845,80.1714,80.2845,42987.0
2024-02-01 15:05:00,85.16,85.18,85.07,85.11,69666.0,80.2845,80.3034,80.1997,80.2374,69666.0
2024-02-01 15:10:00,85.12,85.12,85.04,85.11,91963.0,80.2468,80.2468,80.1714,80.2374,91963.0
2024-02-01 15:15:00,85.12,85.18,85.09,85.15,47720.0,80.2468,80.3034,80.2185,80.2751,47720.0
2024-02-01 15:20:00,85.16,85.18,85.11,85.16,44232.0,80.2845,80.3034,80.2374,80.2845,44232.0
2024-02-01 15:25:00,85.16,85.18,85.12,85.16,35067.0,80.2845,80.3034,80.2468,80.2845,35067.0
2024-02-01 15:30:00,85.17,85.21,85.13,85.16,107514.0,80.2939,80.3317,80.2562,80.2845,107514.0
2024-02-01 15:35:00,85.17,85.24,85.15,85.2,132564.0,80.2939,80.3599,80.2751,80.3222,132564.0
2024-02-01 15:40:00,85.2,85.24,85.18,85.23,167375.0,80.3222,80.3599,80.3034,80.3505,167375.0
2024-02-01 15:45:00,85.23,85.29,85.17,85.18,265658.0,80.3505,80.4071,80.2939,80.3034,265658.0
2024-02-01 15:50:00,85.19,85.27,85.13,85.2,299235.0,80.3128,80.3882,80.2562,80.3222,299235.0
2024-02-01 15:55:00,85.2,85.44,85.2,85.4,322275.0,80.3222,80.5485,80.3222,80.5108,322275.0
2024-02-02 09:30:00,84.18,84.39,83.71,83.71,307987.0,79.3606,79.5586,78.9175,78.9175,307987.0
2024-02-02 09:35:00,83.67,83.77,83.45,83.57,103280.0,78.8798,78.9741,78.6724,78.7855,103280.0
2024-02-02 09:40:00,83.55,83.6,83.32,83.41,83226.0,78.7667,78.8138,78.5499,78.6347,83226.0
2024-02-02 09:45:00,83.43,83.64,83.35,83.46,227237.0,78.6536,78.8515,78.5781,78.6818,227237.0
2024-02-02 09:50:00,83.46,83.46,83.22,83.39,129181.0,78.6818,78.6818,78.4556,78.6159,129181.0
2024-02-02 09:55:00,83.4,83.45,83.28,83.4,67015.0,78.6253,78.6724,78.5122,78.6253,67015.0
2024-02-02 10:00:00,83.28,83.4,83.1,83.21,109167.0,78.5122,78.6253,78.3425,78.4462,109167.0
2024-02-02 10:05:00,83.22,83.27,82.99,83.09,117498.0,78.4556,78.5027,78.2388,78.333,117498.0
2024-02-02 10:10:00,83.08,83.17,82.94,83.12,85626.0,78.3236,78.4084,78.1916,78.3613,85626.0
2024-02-02 10:15:00,83.12,83.18,83.02,83.09,58649.0,78.3613,78.4179,78.267,78.333,58649.0
2024-02-02 10:20:00,83.09,83.27,83.04,83.27,61760.0,78.333,78.5027,78.2859,78.5027,61760.0
2024-02-02 10:25:00,83.31,83.36,83.19,83.35,71513.0,78.5404,78.5876,78.4273,78.5781,71513.0
2024-02-02 10:30:00,83.36,83.42,83.29,83.38,127224.0,78.5876,78.6441,78.5216,78.6064,127224.0
2024-02-02 10:35:00,83.39,83.57,83.38,83.54,55814.0,78.6159,78.7855,78.6064,78.7573,55814.0
2024-02-02 10:40:00,83.55,83.79,83.55,83.78,47738.0,78.7667,78.993,78.7667,78.9835,47738.0
2024-02-02 10:45:00,83.78,83.88,83.56,83.57,48379.0,78.9835,79.0778,78.7761,78.7855,48379.0
2024-02-02 10:50:00,83.57,83.57,83.35,83.37,76884.0,78.7855,78.7855,78.5781,78.597,76884.0
2024-02-02 10:55:00,83.35,83.6,83.32,83.55,51938.0,78.5781,78.8138,78.5499,78.7667,51938.0
2024-02-02 11:00:00,83.56,83.65,83.51,83.52,87081.0,78.7761,78.861,78.729,78.7384,87081.0
2024-02-02 11:05:00,83.52,83.59,83.46,83.49,39503.0,78.7384,78.8044,78.6818,78.7101,39503.0
2024-02-02 11:10:00,83.49,83.6,83.45,83.52,90441.0,78.7101,78.8138,78.6724,78.7384,90441.0
2024-02-02 11:15:00,83.51,83.61,83.51,83.57,36214.0,78.729,78.8233,78.729,78.7855,36214.0
2024-02-02 11:20:00,83.56,83.64,83.54,83.59,66751.0,78.7761,78.8515,78.7573,78.8044,66751.0
2024-02-02 11:25:00,83.6,83.73,83.5,83.72,44721.0,78.8138,78.9364,78.7196,78.927,44721.0
2024-02-02 11:30:00,83.72,83.85,83.71,83.83,38087.0,78.927,79.0495,78.9175,79.0307,38087.0
2024-02-02 11:35:00,83.82,83.93,83.79,83.92,54709.0,79.0212,79.1249,78.993,79.1155,54709.0
2024-02-02 11:40:00,83.93,83.97,83.9,83.93,20140.0,79.1249,79.1626,79.0967,79.1249,20140.0
2024-02-02 11:45:00,83.93,83.98,83.86,83.95,40302.0,79.1249,79.1721,79.0589,79.1438,40302.0
2024-02-02 11:50:00,83.96,83.99,83.87,83.87,26974.0,79.1532,79.1815,79.0684,79.0684,26974.0
2024-02-02 11:55:00,83.88,83.88,83.68,83.76,85895.0,79.0778,79.0778,78.8892,78.9647,85895.0
2024-02-02 12:00:00,83.75,83.8,83.72,83.75,36496.0,78.9552,79.0024,78.927,78.9552,36496.0
2024-02-02 12:05:00,83.77,83.82,83.68,83.68,67024.0,78.9741,79.0212,78.8892,78.8892,67024.0
2024-02-02 12:10:00,83.67,83.73,83.59,83.66,23971.0,78.8798,78.9364,78.8044,78.8704,23971.0
2024-02-02 12:15:00,83.66,83.73,83.61,83.69,28778.0,78.8704,78.9364,78.8233,78.8987,28778.0
2024-02-02 12:20:00,83.7,83.7,83.58,83.67,33822.0,78.9081,78.9081,78.795,78.8798,33822.0
2024-02-02 12:25:00,83.67,83.81,83.6,83.81,44044.0,78.8798,79.0118,78.8138,79.0118,44044.0
2024-02-02 12:30:00,83.79,83.9,83.78,83.78,24688.0,78.993,79.0967,78.9835,78.9835,24688.0
2024-02-02 12:35:00,83.78,83.93,83.78,83.93,30920.0,78.9835,79.1249,78.9835,79.1249,30920.0
2024-02-02 12:40:00,83.92,83.92,83.57,83.61,98179.0,79.1155,79.1155,78.7855,78.8233,98179.0
2024-02-02 12:45:00,83.62,83.68,83.49,83.61,115740.0,78.8327,78.8892,78.7101,78.8233,115740.0
2024-02-02 12:50:00,83.6,83.61,83.49,83.57,39163.0,78.8138,78.8233,78.7101,78.7855,39163.0
2024-02-02 12:55:00,83.56,83.72,83.56,83.72,28461.0,78.7761,78.927,78.7761,78.927,28461.0
2024-02-02 13:00:00,83.72,83.78,83.7,83.76,31854.0,78.927,78.9835,78.9081,78.9647,31854.0
2024-02-02 13:05:00,83.76,83.85,83.69,83.71,21419.0,78.9647,79.0495,78.8987,78.9175,21419.0
2024-02-02 13:10:00,83.73,83.83,83.73,83.81,30252.0,78.9364,79.0307,78.9364,79.0118,30252.0
2024-02-02 13:15:00,83.82,83.98,83.8,83.97,36904.0,79.0212,79.1721,79.0024,79.1626,36904.0
2024-02-02 13:20:00,83.97,84.07,83.93,84.03,46059.0,79.1626,79.2569,79.1249,79.2192,46059.0
2024-02-02 13:25:00,84.06,84.06,83.82,83.83,48962.0,79.2475,79.2475,79.0212,79.0307,48962.0
2024-02-02 13:30:00,83.83,83.89,83.79,83.88,52999.0,79.0307,79.0872,78.993,79.0778,52999.0
2024-02-02 13:35:00,83.89,83.97,83.81,83.93,40056.0,79.0872,79.1626,79.0118,79.1249,40056.0
2024-02-02 13:40:00,83.94,83.98,83.87,83.89,51625.0,79.1344,79.1721,79.0684,79.0872,51625.0
2024-02-02 13:45:00,83.89,83.96,83.84,83.93,55778.0,79.0872,79.1532,79.0401,79.1249,55778.0
2024-02-02 13:50:00,83.94,84.0,83.91,83.95,79647.0,79.1344,79.1909,79.1061,79.1438,79647.0
2024-02-02 13:55:00,83.95,84.02,83.93,83.99,16760.0,79.1438,79.2098,79.1249,79.1815,16760.0
2024-02-02 14:00:00,84.0,84.13,83.99,84.09,55398.0,79.1909,79.3135,79.1815,79.2758,55398.0
2024-02-02 14:05:00,84.08,84.16,84.05,84.11,33896.0,79.2663,79.3418,79.2381,79.2946,33896.0
2024-02-02 14:10:00,84.11,84.27,84.07,84.23,26106.0,79.2946,79.4455,79.2569,79.4078,26106.0
2024-02-02 14:15:00,84.23,84.32,84.19,84.25,62271.0,79.4078,79.4926,79.3701,79.4266,62271.0
2024-02-02 14:20:00,84.26,84.27,84.12,84.23,34557.0,79.436,79.4455,79.3041,79.4078,34557.0
2024-02-02 14:25:00,84.22,84.28,84.17,84.28,30895.0,79.3983,79.4549,79.3512,79.4549,30895.0
2024-02-02 14:30:00,84.27,84.43,84.26,84.42,23032.0,79.4455,79.5963,79.436,79.5869,23032.0
2024-02-02 14:35:00,84.43,84.49,84.41,84.46,43108.0,79.5963,79.6529,79.5775,79.6246,43108.0
2024-02-02 14:40:00,84.46,84.57,84.46,84.51,26826.0,79.6246,79.7283,79.6246,79.6717,26826.0
2024-02-02 14:45:00,84.5,84.59,84.47,84.53,37617.0,79.6623,79.7472,79.634,79.6906,37617.0
2024-02-02 14:50:00,84.52,84.53,84.4,84.49,53252.0,79.6812,79.6906,79.568,79.6529,53252.0
2024-02-02 14:55:00,84.49,84.62,84.47,84.6,35638.0,79.6529,79.7754,79.634,79.7566,35638.0
2024-02-02 15:00:00,84.61,84.63,84.52,84.6,85123.0,79.766,79.7849,79.6812,79.7566,85123.0
2024-02-02 15:05:00,84.59,84.71,84.57,84.7,41287.0,79.7472,79.8603,79.7283,79.8509,41287.0
2024-02-02 15:10:00,84.7,84.76,84.67,84.7,139929.0,79.8509,79.9074,79.8226,79.8509,139929.0
2024-02-02 15:15:00,84.69,84.8,84.69,84.77,121967.0,79.8414,79.9451,79.8414,79.9168,121967.0
2024-02-02 15:20:00,84.78,84.81,84.66,84.7,181284.0,79.9263,79.9546,79.8131,79.8509,181284.0
2024-02-02 15:25:00,84.7,84.88,84.7,84.88,35935.0,79.8509,80.0205,79.8509,80.0205,35935.0
2024-02-02 15:30:00,84.87,84.88,84.67,84.72,126545.0,80.0111,80.0205,79.8226,79.8697,126545.0
2024-02-02 15:35:00,84.72,84.72,84.59,84.62,123691.0,79.8697,79.8697,79.7472,79.7754,123691.0
2024-02-02 15:40:00,84.62,84.63,84.42,84.42,135671.0,79.7754,79.7849,79.5869,79.5869,135671.0
2024-02-02 15:45:00,84.41,84.46,84.27,84.31,202164.0,79.5775,79.6246,79.4455,79.4832,202164.0
2024-02-02 15:50:00,84.31,84.43,84.25,84.43,272678.0,79.4832,79.5963,79.4266,79.5963,272678.0
2024-02-02 15:55:00,84.43,84.48,84.3,84.31,400085.0,79.5963,79.6434,79.4738,79.4832,400085.0
2024-02-05 09:30:00,83.25,83.3,82.73,82.8,170880.0,78.4839,78.531,77.9936,78.0596,170880.0
2024-02-05 09:35:00,82.8,82.97,82.59,82.91,76802.0,78.0596,78.2199,77.8617,78.1633,76802.0
2024-02-05 09:40:00,82.89,82.98,82.71,82.98,96629.0,78.1445,78.2293,77.9748,78.2293,96629.0
2024-02-05 09:45:00,82.99,83.08,82.84,83.04,92679.0,78.2388,78.3236,78.0973,78.2859,92679.0
2024-02-05 09:50:00,83.03,83.09,82.81,82.97,33270.0,78.2765,78.333,78.0691,78.2199,33270.0
2024-02-05 09:55:00,82.95,83.02,82.91,82.98,26980.0,78.201,78.267,78.1633,78.2293,26980.0
2024-02-05 10:00:00,82.97,82.97,82.54,82.61,91619.0,78.2199,78.2199,77.8145,77.8805,91619.0
2024-02-05 10:05:00,82.59,82.64,82.42,82.45,45152.0,77.8617,77.9088,77.7014,77.7297,45152.0
2024-02-05 10:10:00,82.46,82.64,82.46,82.63,29698.0,77.7391,77.9088,77.7391,77.8994,29698.0
2024-02-05 10:15:00,82.64,82.64,82.4,82.46,101583.0,77.9088,77.9088,77.6825,77.7391,101583.0
2024-02-05 10:20:00,82.45,82.49,82.32,82.39,65424.0,77.7297,77.7674,77.6071,77.6731,65424.0
2024-02-05 10:25:00,82.39,82.55,82.38,82.52,116302.0,77.6731,77.8239,77.6637,77.7957,116302.0
2024-02-05 10:30:00,82.52,82.66,82.51,82.61,31825.0,77.7957,77.9276,77.7862,77.8805,31825.0
2024-02-05 10:35:00,82.59,82.69,82.57,82.69,24599.0,77.8617,77.9559,77.8428,77.9559,24599.0
2024-02-05 10:40:00,82.69,82.75,82.56,82.59,37740.0,77.9559,78.0125,77.8334,77.8617,37740.0
2024-02-05 10:45:00,82.59,82.73,82.55,82.72,33160.0,77.8617,77.9936,77.8239,77.9842,33160.0
2024-02-05 10:50:00,82.73,82.76,82.67,82.7,69897.0,77.9936,78.0219,77.9371,77.9654,69897.0
2024-02-05 10:55:00,82.71,82.71,82.55,82.71,57674.0,77.9748,77.9748,77.8239,77.9748,57674.0
2024-02-05 11:00:00,82.72,82.75,82.68,82.72,36439.0,77.9842,78.0125,77.9465,77.9842,36439.0
2024-02-05 11:05:00,82.74,82.85,82.73,82.83,35595.0,78.0031,78.1068,77.9936,78.0879,35595.0
2024-02-05 11:10:00,82.83,82.94,82.82,82.93,26016.0,78.0879,78.1916,78.0785,78.1822,26016.0
2024-02-05 11:15:00,82.93,82.94,82.82,82.89,44226.0,78.1822,78.1916,78.0785,78.1445,44226.0
2024-02-05 11:20:00,82.89,82.89,82.77,82.81,55844.0,78.1445,78.1445,78.0313,78.0691,55844.0
2024-02-05 11:25:00,82.81,82.88,82.76,82.8,25394.0,78.0691,78.1351,78.0219,78.0596,25394.0
2024-02-05 11:30:00,82.79,82.84,82.79,82.84,21491.0,78.0502,78.0973,78.0502,78.0973,21491.0
2024-02-05 11:35:00,82.83,82.85,82.78,82.83,28474.0,78.0879,78.1068,78.0408,78.0879,28474.0
2024-02-05 11:40:00,82.81,82.85,82.78,82.82,59350.0,78.0691,78.1068,78.0408,78.0785,59350.0
2024-02-05 11:45:00,82.83,82.86,82.74,82.77,35238.0,78.0879,78.1162,78.0031,78.0313,35238.0
2024-02-05 11:50:00,82.76,82.77,82.68,82.68,79858.0,78.0219,78.0313,77.9465,77.9465,79858.0
2024-02-05 11:55:00,82.67,82.73,82.66,82.71,40092.0,77.9371,77.9936,77.9276,77.9748,40092.0
2024-02-05 12:00:00,82.7,82.73,82.61,82.67,23466.0,77.9654,77.9936,77.8805,77.9371,23466.0
2024-02-05 12:05:00,82.66,82.7,82.63,82.68,29564.0,77.9276,77.9654,77.8994,77.9465,29564.0
2024-02-05 12:10:00,82.69,82.82,82.68,82.75,36562.0,77.9559,78.0785,77.9465,78.0125,36562.0
2024-02-05 12:15:00,82.76,82.77,82.72,82.73,33499.0,78.0219,78.0313,77.9842,77.9936,33499.0
2024-02-05 12:20:00,82.74,82.78,82.66,82.76,57424.0,78.0031,78.0408,77.9276,78.0219,57424.0
2024-02-05 12:25:00,82.77,82.81,82.72,82.79,19376.0,78.0313,78.0691,77.9842,78.0502,19376.0
2024-02-05 12:30:00,82.8,82.85,82.71,82.75,47289.0,78.0596,78.1068,77.9748,78.0125,47289.0
2024-02-05 12:35:00,82.75,82.8,82.7,82.79,31439.0,78.0125,78.0596,77.9654,78.0502,31439.0
2024-02-05 12:40:00,82.79,82.8,82.74,82.74,27474.0,78.0502,78.0596,78.0031,78.0031,27474.0
2024-02-05 12:45:00,82.75,82.75,82.66,82.68,29016.0,78.0125,78.0125,77.9276,77.9465,29016.0
2024-02-05 12:50:00,82.68,82.73,82.62,82.64,28075.0,77.9465,77.9936,77.8899,77.9088,28075.0
2024-02-05 12:55:00,82.64,82.75,82.63,82.71,19513.0,77.9088,78.0125,77.8994,77.9748,19513.0
2024-02-05 13:00:00,82.7,82.7,82.6,82.64,70088.0,77.9654,77.9654,77.8711,77.9088,70088.0
2024-02-05 13:05:00,82.65,82.72,82.65,82.71,19720.0,77.9182,77.9842,77.9182,77.9748,19720.0
2024-02-05 13:10:00,82.7,82.8,82.69,82.8,36680.0,77.9654,78.0596,77.9559,78.0596,36680.0
2024-02-05 13:15:00,82.79,82.84,82.77,82.82,48717.0,78.0502,78.0973,78.0313,78.0785,48717.0
2024-02-05 13:20:00,82.81,82.82,82.68,82.7,57289.0,78.0691,78.0785,77.9465,77.9654,57289.0
2024-02-05 13:25:00,82.71,82.73,82.63,82.63,39495.0,77.9748,77.9936,77.8994,77.8994,39495.0
2024-02-05 13:30:00,82.63,82.75,82.63,82.73,24404.0,77.8994,78.0125,77.8994,77.9936,24404.0
2024-02-05 13:35:00,82.73,82.79,82.73,82.79,18169.0,77.9936,78.0502,77.9936,78.0502,18169.0
2024-02-05 13:40:00,82.79,82.83,82.74,82.8,17861.0,78.0502,78.0879,78.0031,78.0596,17861.0
2024-02-05 13:45:00,82.82,82.9,82.82,82.87,21139.0,78.0785,78.1539,78.0785,78.1256,21139.0
2024-02-05 13:50:00,82.87,82.89,82.84,82.88,18504.0,78.1256,78.1445,78.0973,78.1351,18504.0
2024-02-05 13:55:00,82.88,82.92,82.85,82.91,27910.0,78.1351,78.1728,78.1068,78.1633,27910.0
2024-02-05 14:00:00,82.92,82.92,82.85,82.85,18591.0,78.1728,78.1728,78.1068,78.1068,18591.0
2024-02-05 14:05:00,82.86,82.93,82.8,82.9,18963.0,78.1162,78.1822,78.0596,78.1539,18963.0
2024-02-05 14:10:00,82.89,82.91,82.81,82.81,30598.0,78.1445,78.1633,78.0691,78.0691,30598.0
2024-02-05 14:15:00,82.8,82.86,82.79,82.84,27382.0,78.0596,78.1162,78.0502,78.0973,27382.0
2024-02-05 14:20:00,82.84,82.95,82.84,82.94,65371.0,78.0973,78.201,78.0973,78.1916,65371.0
2024-02-05 14:25:00,82.94,83.0,82.89,82.91,87231.0,78.1916,78.2482,78.1445,78.1633,87231.0
2024-02-05 14:30:00,82.92,83.08,82.91,83.08,76710.0,78.1728,78.3236,78.1633,78.3236,76710.0
2024-02-05 14:35:00,83.07,83.1,83.01,83.02,30977.0,78.3142,78.3425,78.2576,78.267,30977.0
2024-02-05 14:40:00,83.02,83.07,83.02,83.06,30439.0,78.267,78.3142,78.267,78.3047,30439.0
2024-02-05 14:45:00,83.05,83.14,83.04,83.08,23937.0,78.2953,78.3802,78.2859,78.3236,23937.0
2024-02-05 14:50:00,83.09,83.09,83.0,83.06,42084.0,78.333,78.333,78.2482,78.3047,42084.0
2024-02-05 14:55:00,83.06,83.08,82.99,83.0,22676.0,78.3047,78.3236,78.2388,78.2482,22676.0
2024-02-05 15:00:00,83.0,83.02,82.95,82.95,34673.0,78.2482,78.267,78.201,78.201,34673.0
2024-02-05 15:05:00,82.97,83.0,82.88,82.92,39593.0,78.2199,78.2482,78.1351,78.1728,39593.0
2024-02-05 15:10:00,82.92,82.99,82.91,82.92,33338.0,78.1728,78.2388,78.1633,78.1728,33338.0
2024-02-05 15:15:00,82.92,83.05,82.89,83.02,88745.0,78.1728,78.2953,78.1445,78.267,88745.0
2024-02-05 15:20:00,83.02,83.11,82.98,83.1,57144.0,78.267,78.3519,78.2293,78.3425,57144.0
2024-02-05 15:25:00,83.1,83.21,83.09,83.2,69966.0,78.3425,78.4462,78.333,78.4367,69966.0
2024-02-05 15:30:00,83.2,83.29,83.18,83.28,131541.0,78.4367,78.5216,78.4179,78.5122,131541.0
2024-02-05 15:35:00,83.27,83.29,83.01,83.03,116788.0,78.5027,78.5216,78.2576,78.2765,116788.0
2024-02-05 15:40:00,83.03,83.04,82.92,82.92,125409.0,78.2765,78.2859,78.1728,78.1728,125409.0
2024-02-05 15:45:00,82.92,82.99,82.78,82.79,153362.0,78.1728,78.2388,78.0408,78.0502,153362.0
2024-02-05 15:50:00,82.78,82.91,82.71,82.77,270943.0,78.0408,78.1633,77.9748,78.0313,270943.0
2024-02-05 15:55:00,82.77,82.83,82.57,82.59,780505.0,78.0313,78.0879,77.8428,77.8617,780505.0
2024-02-06 09:30:00,82.71,83.05,82.41,83.02,152142.0,77.9748,78.2953,77.692,78.267,152142.0
2024-02-06 09:35:00,83.03,83.23,82.96,83.21,97017.0,78.2765,78.465,78.2105,78.4462,97017.0
2024-02-06 09:40:00,83.22,83.36,83.14,83.36,87855.0,78.4556,78.5876,78.3802,78.5876,87855.0
2024-02-06 09:45:00,83.36,83.45,83.29,83.38,225097.0,78.5876,78.6724,78.5216,78.6064,225097.0
2024-02-06 09:50:00,83.39,83.52,83.24,83.51,43710.0,78.6159,78.7384,78.4744,78.729,43710.0
2024-02-06 09:55:00,83.51,83.58,83.35,83.35,33013.0,78.729,78.795,78.5781,78.5781,33013.0
2024-02-06 10:00:00,83.38,83.49,83.31,83.46,37180.0,78.6064,78.7101,78.5404,78.6818,37180.0
2024-02-06 10:05:00,83.47,83.77,83.45,83.76,59169.0,78.6913,78.9741,78.6724,78.9647,59169.0
2024-02-06 10:10:00,83.75,83.8,83.5,83.54,34896.0,78.9552,79.0024,78.7196,78.7573,34896.0
2024-02-06 10:15:00,83.55,83.8,83.54,83.8,18684.0,78.7667,79.0024,78.7573,79.0024,18684.0
2024-02-06 10:20:00,83.8,83.81,83.63,83.64,40363.0,79.0024,79.0118,78.8421,78.8515,40363.0
2024-02-06 10:25:00,83.65,83.73,83.53,83.56,39776.0,78.861,78.9364,78.7478,78.7761,39776.0
2024-02-06 10:30:00,83.57,83.61,83.54,83.58,25827.0,78.7855,78.8233,78.7573,78.795,25827.0
2024-02-06 10:35:00,83.58,83.66,83.54,83.56,27551.0,78.795,78.8704,78.7573,78.7761,27551.0
2024-02-06 10:40:00,83.56,83.61,83.52,83.59,27326.0,78.7761,78.8233,78.7384,78.8044,27326.0
2024-02-06 10:45:00,83.59,83.66,83.54,83.59,25739.0,78.8044,78.8704,78.7573,78.8044,25739.0
2024-02-06 10:50:00,83.58,83.64,83.49,83.64,50980.0,78.795,78.8515,78.7101,78.8515,50980.0
2024-02-06 10:55:00,83.63,83.64,83.49,83.53,69418.0,78.8421,78.8515,78.7101,78.7478,69418.0
2024-02-06 11:00:00,83.54,83.56,83.42,83.5,33036.0,78.7573,78.7761,78.6441,78.7196,33036.0
2024-02-06 11:05:00,83.52,83.58,83.5,83.51,30028.0,78.7384,78.795,78.7196,78.729,30028.0
2024-02-06 11:10:00,83.52,83.67,83.51,83.64,23415.0,78.7384,78.8798,78.729,78.8515,23415.0
2024-02-06 11:15:00,83.65,83.77,83.64,83.77,22610.0,78.861,78.9741,78.8515,78.9741,22610.0
2024-02-06 11:20:00,83.78,83.82,83.7,83.8,18559.0,78.9835,79.0212,78.9081,79.0024,18559.0
2024-02-06 11:25:00,83.83,83.83,83.75,83.75,31625.0,79.0307,79.0307,78.9552,78.9552,31625.0
2024-02-06 11:30:00,83.76,83.79,83.72,83.73,11531.0,78.9647,78.993,78.927,78.9364,11531.0
2024-02-06 11:35:00,83.73,83.75,83.65,83.68,57040.0,78.9364,78.9552,78.861,78.8892,57040.0
2024-02-06 11:40:00,83.68,83.69,83.59,83.62,26285.0,78.8892,78.8987,78.8044,78.8327,26285.0
2024-02-06 11:45:00,83.61,83.61,83.51,83.54,26012.0,78.8233,78.8233,78.729,78.7573,26012.0
2024-02-06 11:50:00,83.55,83.68,83.55,83.66,17739.0,78.7667,78.8892,78.7667,78.8704,17739.0
2024-02-06 11:55:00,83.66,83.67,83.57,83.58,54643.0,78.8704,78.8798,78.7855,78.795,54643.0
2024-02-06 12:00:00,83.58,83.74,83.56,83.73,57216.0,78.795,78.9458,78.7761,78.9364,57216.0
2024-02-06 12:05:00,83.72,83.75,83.66,83.67,19163.0,78.927,78.9552,78.8704,78.8798,19163.0
2024-02-06 12:10:00,83.67,83.68,83.52,83.55,59693.0,78.8798,78.8892,78.7384,78.7667,59693.0
2024-02-06 12:15:00,83.56,83.64,83.54,83.62,20070.0,78.7761,78.8515,78.7573,78.8327,20070.0
2024-02-06 12:20:00,83.61,83.67,83.59,83.61,19040.0,78.8233,78.8798,78.8044,78.8233,19040.0
2024-02-06 12:25:00,83.6,83.72,83.6,83.71,10378.0,78.8138,78.927,78.8138,78.9175,10378.0
2024-02-06 12:30:00,83.71,83.76,83.66,83.76,30879.0,78.9175,78.9647,78.8704,78.9647,30879.0
2024-02-06 12:35:00,83.75,83.76,83.7,83.72,10613.0,78.9552,78.9647,78.9081,78.927,10613.0
2024-02-06 12:40:00,83.73,83.78,83.66,83.69,29148.0,78.9364,78.9835,78.8704,78.8987,29148.0
2024-02-06 12:45:00,83.68,83.72,83.64,83.67,13786.0,78.8892,78.927,78.8515,78.8798,13786.0
2024-02-06 12:50:00,83.66,83.7,83.62,83.66,11961.0,78.8704,78.9081,78.8327,78.8704,11961.0
2024-02-06 12:55:00,83.66,83.71,83.61,83.61,9586.0,78.8704,78.9175,78.8233,78.8233,9586.0
2024-02-06 13:00:00,83.63,83.74,83.63,83.69,14499.0,78.8421,78.9458,78.8421,78.8987,14499.0
2024-02-06 13:05:00,83.68,83.73,83.65,83.71,25955.0,78.8892,78.9364,78.861,78.9175,25955.0
2024-02-06 13:10:00,83.71,83.72,83.63,83.66,21777.0,78.9175,78.927,78.8421,78.8704,21777.0
2024-02-06 13:15:00,83.65,83.7,83.6,83.63,20569.0,78.861,78.9081,78.8138,78.8421,20569.0
2024-02-06 13:20:00,83.62,83.66,83.59,83.65,19627.0,78.8327,78.8704,78.8044,78.861,19627.0
2024-02-06 13:25:00,83.63,83.71,83.61,83.7,66118.0,78.8421,78.9175,78.8233,78.9081,66118.0
2024-02-06 13:30:00,83.7,83.75,83.66,83.73,24922.0,78.9081,78.9552,78.8704,78.9364,24922.0
2024-02-06 13:35:00,83.72,83.77,83.7,83.75,17645.0,78.927,78.9741,78.9081,78.9552,17645.0
2024-02-06 13:40:00,83.75,83.79,83.68,83.78,14324.0,78.9552,78.993,78.8892,78.9835,14324.0
2024-02-06 13:45:00,83.78,83.84,83.76,83.8,15146.0,78.9835,79.0401,78.9647,79.0024,15146.0
2024-02-06 13:50:00,83.8,83.83,83.76,83.81,24918.0,79.0024,79.0307,78.9647,79.0118,24918.0
2024-02-06 13:55:00,83.8,83.85,83.78,83.79,14472.0,79.0024,79.0495,78.9835,78.993,14472.0
2024-02-06 14:00:00,83.8,83.82,83.67,83.71,46943.0,79.0024,79.0212,78.8798,78.9175,46943.0
2024-02-06 14:05:00,83.7,83.71,83.51,83.54,22266.0,78.9081,78.9175,78.729,78.7573,22266.0
2024-02-06 14:10:00,83.52,83.55,83.44,83.46,22527.0,78.7384,78.7667,78.663,78.6818,22527.0
2024-02-06 14:15:00,83.45,83.57,83.45,83.56,22307.0,78.6724,78.7855,78.6724,78.7761,22307.0
2024-02-06 14:20:00,83.56,83.69,83.56,83.66,28416.0,78.7761,78.8987,78.7761,78.8704,28416.0
2024-02-06 14:25:00,83.63,83.64,83.54,83.54,18695.0,78.8421,78.8515,78.7573,78.7573,18695.0
2024-02-06 14:30:00,83.51,83.58,83.51,83.58,25208.0,78.729,78.795,78.729,78.795,25208.0
2024-02-06 14:35:00,83.58,83.59,83.43,83.47,24954.0,78.795,78.8044,78.6536,78.6913,24954.0
2024-02-06 14:40:00,83.45,83.48,83.39,83.45,49419.0,78.6724,78.7007,78.6159,78.6724,49419.0
2024-02-06 14:45:00,83.45,83.57,83.45,83.56,22548.0,78.6724,78.7855,78.6724,78.7761,22548.0
2024-02-06 14:50:00,83.56,83.59,83.53,83.53,15938.0,78.7761,78.8044,78.7478,78.7478,15938.0
2024-02-06 14:55:00,83.54,83.66,83.53,83.64,19595.0,78.7573,78.8704,78.7478,78.8515,19595.0
2024-02-06 15:00:00,83.64,83.69,83.61,83.67,72912.0,78.8515,78.8987,78.8233,78.8798,72912.0
2024-02-06 15:05:00,83.67,83.75,83.66,83.73,130520.0,78.8798,78.9552,78.8704,78.9364,130520.0
2024-02-06 15:10:00,83.73,83.74,83.59,83.66,99172.0,78.9364,78.9458,78.8044,78.8704,99172.0
2024-02-06 15:15:00,83.65,83.7,83.61,83.67,148049.0,78.861,78.9081,78.8233,78.8798,148049.0
2024-02-06 15:20:00,83.67,83.71,83.63,83.66,112978.0,78.8798,78.9175,78.8421,78.8704,112978.0
2024-02-06 15:25:00,83.66,83.73,83.65,83.68,72187.0,78.8704,78.9364,78.861,78.8892,72187.0
2024-02-06 15:30:00,83.69,83.71,83.6,83.71,119697.0,78.8987,78.9175,78.8138,78.9175,119697.0
2024-02-06 15:35:00,83.71,83.76,83.7,83.72,110119.0,78.9175,78.9647,78.9081,78.927,110119.0
2024-02-06 15:40:00,83.73,83.84,83.73,83.78,127511.0,78.9364,79.0401,78.9364,78.9835,127511.0
2024-02-06 15:45:00,83.78,83.82,83.69,83.73,177784.0,78.9835,79.0212,78.8987,78.9364,177784.0
2024-02-06 15:50:00,83.73,83.77,83.65,83.73,210017.0,78.9364,78.9741,78.861,78.9364,210017.0
2024-02-06 15:55:00,83.73,83.82,83.69,83.72,521167.0,78.9364,79.0212,78.8987,78.927,521167.0
2024-02-07 09:30:00,83.99,83.99,83.51,83.63,125319.0,79.1815,79.1815,78.729,78.8421,125319.0
2024-02-07 09:35:00,83.64,83.73,83.55,83.66,47060.0,78.8515,78.9364,78.7667,78.8704,47060.0
2024-02-07 09:40:00,83.67,83.69,83.19,83.24,59426.0,78.8798,78.8987,78.4273,78.4744,59426.0
2024-02-07 09:45:00,83.23,83.28,83.1,83.23,64476.0,78.465,78.5122,78.3425,78.465,64476.0
2024-02-07 09:50:00,83.25,83.36,83.25,83.31,26353.0,78.4839,78.5876,78.4839,78.5404,26353.0
2024-02-07 09:55:00,83.31,83.42,83.26,83.37,41402.0,78.5404,78.6441,78.4933,78.597,41402.0
2024-02-07 10:00:00,83.38,83.44,83.28,83.39,36746.0,78.6064,78.663,78.5122,78.6159,36746.0
2024-02-07 10:05:00,83.39,83.45,83.34,83.42,46699.0,78.6159,78.6724,78.5687,78.6441,46699.0
2024-02-07 10:10:00,83.42,83.67,83.4,83.61,38945.0,78.6441,78.8798,78.6253,78.8233,38945.0
2024-02-07 10:15:00,83.6,83.68,83.54,83.61,46457.0,78.8138,78.8892,78.7573,78.8233,46457.0
2024-02-07 10:20:00,83.61,83.68,83.59,83.66,29572.0,78.8233,78.8892,78.8044,78.8704,29572.0
2024-02-07 10:25:00,83.66,83.81,83.61,83.79,72516.0,78.8704,79.0118,78.8233,78.993,72516.0
2024-02-07 10:30:00,83.8,83.83,83.66,83.72,33322.0,79.0024,79.0307,78.8704,78.927,33322.0
2024-02-07 10:35:00,83.72,83.74,83.57,83.68,31866.0,78.927,78.9458,78.7855,78.8892,31866.0
2024-02-07 10:40:00,83.68,83.68,83.56,83.61,35485.0,78.8892,78.8892,78.7761,78.8233,35485.0
2024-02-07 10:45:00,83.61,83.62,83.5,83.56,108801.0,78.8233,78.8327,78.7196,78.7761,108801.0
2024-02-07 10:50:00,83.56,83.6,83.52,83.57,31869.0,78.7761,78.8138,78.7384,78.7855,31869.0
2024-02-07 10:55:00,83.56,83.6,83.49,83.59,35471.0,78.7761,78.8138,78.7101,78.8044,35471.0
2024-02-07 11:00:00,83.6,83.63,83.45,83.48,48331.0,78.8138,78.8421,78.6724,78.7007,48331.0
2024-02-07 11:05:00,83.49,83.67,83.47,83.58,82695.0,78.7101,78.8798,78.6913,78.795,82695.0
2024-02-07 11:10:00,83.58,83.58,83.46,83.52,37991.0,78.795,78.795,78.6818,78.7384,37991.0
2024-02-07 11:15:00,83.54,83.59,83.53,83.58,27394.0,78.7573,78.8044,78.7478,78.795,27394.0
2024-02-07 11:20:00,83.58,83.58,83.43,83.44,68440.0,78.795,78.795,78.6536,78.663,68440.0
2024-02-07 11:25:00,83.45,83.55,83.43,83.45,27707.0,78.6724,78.7667,78.6536,78.6724,27707.0
2024-02-07 11:30:00,83.46,83.54,83.46,83.5,22052.0,78.6818,78.7573,78.6818,78.7196,22052.0
2024-02-07 11:35:00,83.49,83.56,83.48,83.55,24120.0,78.7101,78.7761,78.7007,78.7667,24120.0
2024-02-07 11:40:00,83.54,83.58,83.51,83.56,34337.0,78.7573,78.795,78.729,78.7761,34337.0
2024-02-07 11:45:00,83.56,83.56,83.46,83.52,40806.0,78.7761,78.7761,78.6818,78.7384,40806.0
2024-02-07 11:50:00,83.52,83.62,83.48,83.62,17364.0,78.7384,78.8327,78.7007,78.8327,17364.0
2024-02-07 11:55:00,83.63,83.73,83.62,83.72,14327.0,78.8421,78.9364,78.8327,78.927,14327.0
2024-02-07 12:00:00,83.74,83.77,83.68,83.72,81507.0,78.9458,78.9741,78.8892,78.927,81507.0
2024-02-07 12:05:00,83.71,83.77,83.68,83.74,26108.0,78.9175,78.9741,78.8892,78.9458,26108.0
2024-02-07 12:10:00,83.73,83.73,83.64,83.72,28406.0,78.9364,78.9364,78.8515,78.927,28406.0
2024-02-07 12:15:00,83.71,83.74,83.62,83.66,80528.0,78.9175,78.9458,78.8327,78.8704,80528.0
2024-02-07 12:20:00,83.67,83.69,83.62,83.66,19747.0,78.8798,78.8987,78.8327,78.8704,19747.0
2024-02-07 12:25:00,83.64,83.66,83.58,83.64,32549.0,78.8515,78.8704,78.795,78.8515,32549.0
2024-02-07 12:30:00,83.63,83.64,83.48,83.52,23962.0,78.8421,78.8515,78.7007,78.7384,23962.0
2024-02-07 12:35:00,83.48,83.55,83.48,83.54,58868.0,78.7007,78.7667,78.7007,78.7573,58868.0
2024-02-07 12:40:00,83.54,83.57,83.53,83.56,13897.0,78.7573,78.7855,78.7478,78.7761,13897.0
2024-02-07 12:45:00,83.58,83.66,83.57,83.66,28588.0,78.795,78.8704,78.7855,78.8704,28588.0
2024-02-07 12:50:00,83.66,83.78,83.65,83.77,23195.0,78.8704,78.9835,78.861,78.9741,23195.0
2024-02-07 12:55:00,83.78,83.78,83.73,83.76,14645.0,78.9835,78.9835,78.9364,78.9647,14645.0
2024-02-07 13:00:00,83.78,83.93,83.73,83.75,65431.0,78.9835,79.1249,78.9364,78.9552,65431.0
2024-02-07 13:05:00,83.75,83.82,83.74,83.81,21736.0,78.9552,79.0212,78.9458,79.0118,21736.0
2024-02-07 13:10:00,83.83,83.85,83.75,83.76,111548.0,79.0307,79.0495,78.9552,78.9647,111548.0
2024-02-07 13:15:00,83.77,83.81,83.73,83.81,33990.0,78.9741,79.0118,78.9364,79.0118,33990.0
2024-02-07 13:20:00,83.81,83.85,83.77,83.77,14166.0,79.0118,79.0495,78.9741,78.9741,14166.0
2024-02-07 13:25:00,83.76,83.91,83.76,83.91,24139.0,78.9647,79.1061,78.9647,79.1061,24139.0
2024-02-07 13:30:00,83.92,83.94,83.82,83.85,19003.0,79.1155,79.1344,79.0212,79.0495,19003.0
2024-02-07 13:35:00,83.85,83.86,83.81,83.85,38588.0,79.0495,79.0589,79.0118,79.0495,38588.0
2024-02-07 13:40:00,83.86,83.87,83.76,83.79,35311.0,79.0589,79.0684,78.9647,78.993,35311.0
2024-02-07 13:45:00,83.78,83.83,83.74,83.82,16206.0,78.9835,79.0307,78.9458,79.0212,16206.0
2024-02-07 13:50:00,83.83,83.96,83.82,83.96,25329.0,79.0307,79.1532,79.0212,79.1532,25329.0
2024-02-07 13:55:00,83.97,83.99,83.95,83.97,13742.0,79.1626,79.1815,79.1438,79.1626,13742.0
2024-02-07 14:00:00,83.98,84.06,83.98,84.04,31145.0,79.1721,79.2475,79.1721,79.2286,31145.0
2024-02-07 14:05:00,84.04,84.07,84.0,84.03,20598.0,79.2286,79.2569,79.1909,79.2192,20598.0
2024-02-07 14:10:00,84.02,84.07,83.99,84.01,33061.0,79.2098,79.2569,79.1815,79.2004,33061.0
2024-02-07 14:15:00,84.0,84.03,83.89,83.9,31057.0,79.1909,79.2192,79.0872,79.0967,31057.0
2024-02-07 14:20:00,83.9,83.96,83.88,83.95,22504.0,79.0967,79.1532,79.0778,79.1438,22504.0
2024-02-07 14:25:00,83.95,83.95,83.88,83.89,27812.0,79.1438,79.1438,79.0778,79.0872,27812.0
2024-02-07 14:30:00,83.9,83.96,83.89,83.92,21364.0,79.0967,79.1532,79.0872,79.1155,21364.0
2024-02-07 14:35:00,83.92,83.95,83.89,83.94,55699.0,79.1155,79.1438,79.0872,79.1344,55699.0
2024-02-07 14:40:00,83.94,83.99,83.93,83.97,19584.0,79.1344,79.1815,79.1249,79.1626,19584.0
2024-02-07 14:45:00,83.98,84.07,83.96,83.99,26922.0,79.1721,79.2569,79.1532,79.1815,26922.0
2024-02-07 14:50:00,83.98,84.02,83.95,83.98,20131.0,79.1721,79.2098,79.1438,79.1721,20131.0
2024-02-07 14:55:00,83.98,84.01,83.97,84.0,12637.0,79.1721,79.2004,79.1626,79.1909,12637.0
2024-02-07 15:00:00,84.0,84.04,83.95,84.0,40200.0,79.1909,79.2286,79.1438,79.1909,40200.0
2024-02-07 15:05:00,84.0,84.01,83.92,83.97,33655.0,79.1909,79.2004,79.1155,79.1626,33655.0
2024-02-07 15:10:00,83.98,84.01,83.9,83.9,39069.0,79.1721,79.2004,79.0967,79.0967,39069.0
2024-02-07 15:15:00,83.89,83.91,83.82,83.91,67689.0,79.0872,79.1061,79.0212,79.1061,67689.0
2024-02-07 15:20:00,83.9,83.91,83.85,83.89,59297.0,79.0967,79.1061,79.0495,79.0872,59297.0
2024-02-07 15:25:00,83.88,83.89,83.84,83.85,154007.0,79.0778,79.0872,79.0401,79.0495,154007.0
2024-02-07 15:30:00,83.84,83.85,83.76,83.76,190690.0,79.0401,79.0495,78.9647,78.9647,190690.0
2024-02-07 15:35:00,83.76,83.81,83.75,83.78,36732.0,78.9647,79.0118,78.9552,78.9835,36732.0
2024-02-07 15:40:00,83.77,83.81,83.65,83.68,45850.0,78.9741,79.0118,78.861,78.8892,45850.0
2024-02-07 15:45:00,83.68,83.72,83.59,83.6,137784.0,78.8892,78.927,78.8044,78.8138,137784.0
2024-02-07 15:50:00,83.59,83.64,83.46,83.48,256851.0,78.8044,78.8515,78.6818,78.7007,256851.0
2024-02-07 15:55:00,83.48,83.63,83.46,83.6,297506.0,78.7007,78.8421,78.6818,78.8138,297506.0
2024-02-08 09:30:00,83.33,83.8,83.33,83.5,87358.0,78.5593,79.0024,78.5593,78.7196,87358.0
2024-02-08 09:35:00,83.47,83.62,83.4,83.52,88991.0,78.6913,78.8327,78.6253,78.7384,88991.0
2024-02-08 09:40:00,83.55,83.68,83.54,83.65,34271.0,78.7667,78.8892,78.7573,78.861,34271.0
2024-02-08 09:45:00,83.66,83.7,83.6,83.6,27399.0,78.8704,78.9081,78.8138,78.8138,27399.0
2024-02-08 09:50:00,83.62,83.89,83.62,83.88,48849.0,78.8327,79.0872,78.8327,79.0778,48849.0
2024-02-08 09:55:00,83.86,83.98,83.85,83.94,17601.0,79.0589,79.1721,79.0495,79.1344,17601.0
2024-02-08 10:00:00,83.96,84.06,83.94,83.95,33094.0,79.1532,79.2475,79.1344,79.1438,33094.0
2024-02-08 10:05:00,83.96,84.11,83.95,84.04,59952.0,79.1532,79.2946,79.1438,79.2286,59952.0
2024-02-08 10:10:00,84.04,84.11,84.0,84.0,19998.0,79.2286,79.2946,79.1909,79.1909,19998.0
2024-02-08 10:15:00,84.01,84.13,83.99,84.11,34834.0,79.2004,79.3135,79.1815,79.2946,34834.0
2024-02-08 10:20:00,84.12,84.24,84.1,84.12,29246.0,79.3041,79.4172,79.2852,79.3041,29246.0
2024-02-08 10:25:00,84.09,84.14,84.08,84.11,32098.0,79.2758,79.3229,79.2663,79.2946,32098.0
2024-02-08 10:30:00,84.11,84.11,83.96,83.97,48555.0,79.2946,79.2946,79.1532,79.1626,48555.0
2024-02-08 10:35:00,83.97,83.99,83.91,83.92,33395.0,79.1626,79.1815,79.1061,79.1155,33395.0
2024-02-08 10:40:00,83.9,83.9,83.74,83.78,51252.0,79.0967,79.0967,78.9458,78.9835,51252.0
2024-02-08 10:45:00,83.78,83.81,83.61,83.61,29181.0,78.9835,79.0118,78.8233,78.8233,29181.0
2024-02-08 10:50:00,83.59,83.81,83.59,83.77,22204.0,78.8044,79.0118,78.8044,78.9741,22204.0
2024-02-08 10:55:00,83.77,83.85,83.74,83.84,35109.0,78.9741,79.0495,78.9458,79.0401,35109.0
2024-02-08 11:00:00,83.83,83.87,83.78,83.79,33291.0,79.0307,79.0684,78.9835,78.993,33291.0
2024-02-08 11:05:00,83.79,83.84,83.71,83.71,24415.0,78.993,79.0401,78.9175,78.9175,24415.0
2024-02-08 11:10:00,83.72,83.77,83.64,83.64,87214.0,78.927,78.9741,78.8515,78.8515,87214.0
2024-02-08 11:15:00,83.64,83.69,83.64,83.66,21388.0,78.8515,78.8987,78.8515,78.8704,21388.0
2024-02-08 11:20:00,83.66,83.66,83.58,83.63,17862.0,78.8704,78.8704,78.795,78.8421,17862.0
2024-02-08 11:25:00,83.63,83.65,83.55,83.64,13044.0,78.8421,78.861,78.7667,78.8515,13044.0
2024-02-08 11:30:00,83.62,83.75,83.61,83.72,24422.0,78.8327,78.9552,78.8233,78.927,24422.0
2024-02-08 11:35:00,83.72,83.84,83.71,83.82,30773.0,78.927,79.0401,78.9175,79.0212,30773.0
2024-02-08 11:40:00,83.81,83.87,83.79,83.84,49890.0,79.0118,79.0684,78.993,79.0401,49890.0
2024-02-08 11:45:00,83.83,83.92,83.79,83.92,44036.0,79.0307,79.1155,78.993,79.1155,44036.0
2024-02-08 11:50:00,83.92,83.93,83.88,83.89,28241.0,79.1155,79.1249,79.0778,79.0872,28241.0
2024-02-08 11:55:00,83.9,83.96,83.87,83.92,20285.0,79.0967,79.1532,79.0684,79.1155,20285.0
2024-02-08 12:00:00,83.92,84.02,83.92,84.0,23100.0,79.1155,79.2098,79.1155,79.1909,23100.0
2024-02-08 12:05:00,83.99,84.02,83.94,83.97,16556.0,79.1815,79.2098,79.1344,79.1626,16556.0
2024-02-08 12:10:00,83.99,84.02,83.97,83.98,12732.0,79.1815,79.2098,79.1626,79.1721,12732.0
2024-02-08 12:15:00,83.98,83.99,83.93,83.99,16291.0,79.1721,79.1815,79.1249,79.1815,16291.0
2024-02-08 12:20:00,83.99,84.03,83.95,84.01,9666.0,79.1815,79.2192,79.1438,79.2004,9666.0
2024-02-08 12:25:00,84.01,84.1,84.0,84.08,37894.0,79.2004,79.2852,79.1909,79.2663,37894.0
2024-02-08 12:30:00,84.08,84.1,84.05,84.09,26829.0,79.2663,79.2852,79.2381,79.2758,26829.0
2024-02-08 12:35:00,84.09,84.11,84.03,84.07,17904.0,79.2758,79.2946,79.2192,79.2569,17904.0
2024-02-08 12:40:00,84.07,84.13,84.06,84.13,13403.0,79.2569,79.3135,79.2475,79.3135,13403.0
2024-02-08 12:45:00,84.13,84.14,84.03,84.05,14865.0,79.3135,79.3229,79.2192,79.2381,14865.0
2024-02-08 12:50:00,84.05,84.09,84.02,84.04,20900.0,79.2381,79.2758,79.2098,79.2286,20900.0
2024-02-08 12:55:00,84.03,84.07,84.02,84.05,33111.0,79.2192,79.2569,79.2098,79.2381,33111.0
2024-02-08 13:00:00,84.04,84.26,84.04,84.24,75234.0,79.2286,79.436,79.2286,79.4172,75234.0
2024-02-08 13:05:00,84.23,84.26,84.18,84.23,41721.0,79.4078,79.436,79.3606,79.4078,41721.0
2024-02-08 13:10:00,84.23,84.29,84.22,84.27,28918.0,79.4078,79.4643,79.3983,79.4455,28918.0
2024-02-08 13:15:00,84.26,84.3,84.22,84.25,21780.0,79.436,79.4738,79.3983,79.4266,21780.0
2024-02-08 13:20:00,84.25,84.27,84.22,84.24,12522.0,79.4266,79.4455,79.3983,79.4172,12522.0
2024-02-08 13:25:00,84.23,84.24,84.17,84.22,18613.0,79.4078,79.4172,79.3512,79.3983,18613.0
2024-02-08 13:30:00,84.22,84.22,84.15,84.22,60345.0,79.3983,79.3983,79.3323,79.3983,60345.0
2024-02-08 13:35:00,84.23,84.27,84.22,84.27,49546.0,79.4078,79.4455,79.3983,79.4455,49546.0
2024-02-08 13:40:00,84.27,84.3,84.24,84.3,13854.0,79.4455,79.4738,79.4172,79.4738,13854.0
2024-02-08 13:45:00,84.29,84.34,84.26,84.32,22366.0,79.4643,79.5115,79.436,79.4926,22366.0
2024-02-08 13:50:00,84.31,84.38,84.29,84.38,21777.0,79.4832,79.5492,79.4643,79.5492,21777.0
2024-02-08 13:55:00,84.37,84.45,84.36,84.44,26191.0,79.5397,79.6152,79.5303,79.6057,26191.0
2024-02-08 14:00:00,84.44,84.48,84.42,84.43,36003.0,79.6057,79.6434,79.5869,79.5963,36003.0
2024-02-08 14:05:00,84.43,84.43,84.38,84.42,40663.0,79.5963,79.5963,79.5492,79.5869,40663.0
2024-02-08 14:10:00,84.42,84.49,84.41,84.45,17050.0,79.5869,79.6529,79.5775,79.6152,17050.0
2024-02-08 14:15:00,84.46,84.49,84.44,84.47,12516.0,79.6246,79.6529,79.6057,79.634,12516.0
2024-02-08 14:20:00,84.48,84.48,84.37,84.38,21104.0,79.6434,79.6434,79.5397,79.5492,21104.0
2024-02-08 14:25:00,84.38,84.47,84.38,84.38,21187.0,79.5492,79.634,79.5492,79.5492,21187.0
2024-02-08 14:30:00,84.37,84.38,84.31,84.34,36801.0,79.5397,79.5492,79.4832,79.5115,36801.0
2024-02-08 14:35:00,84.31,84.39,84.28,84.38,30478.0,79.4832,79.5586,79.4549,79.5492,30478.0
2024-02-08 14:40:00,84.39,84.39,84.33,84.35,47998.0,79.5586,79.5586,79.502,79.5209,47998.0
2024-02-08 14:45:00,84.36,84.37,84.28,84.34,22309.0,79.5303,79.5397,79.4549,79.5115,22309.0
2024-02-08 14:50:00,84.34,84.39,84.34,84.35,18981.0,79.5115,79.5586,79.5115,79.5209,18981.0
2024-02-08 14:55:00,84.36,84.38,84.33,84.38,27304.0,79.5303,79.5492,79.502,79.5492,27304.0
2024-02-08 15:00:00,84.37,84.4,84.32,84.32,26527.0,79.5397,79.568,79.4926,79.4926,26527.0
2024-02-08 15:05:00,84.32,84.32,84.21,84.21,26275.0,79.4926,79.4926,79.3889,79.3889,26275.0
2024-02-08 15:10:00,84.21,84.3,84.21,84.27,52140.0,79.3889,79.4738,79.3889,79.4455,52140.0
2024-02-08 15:15:00,84.27,84.32,84.25,84.31,42947.0,79.4455,79.4926,79.4266,79.4832,42947.0
2024-02-08 15:20:00,84.32,84.37,84.29,84.36,31250.0,79.4926,79.5397,79.4643,79.5303,31250.0
2024-02-08 15:25:00,84.35,84.39,84.32,84.34,30478.0,79.5209,79.5586,79.4926,79.5115,30478.0
2024-02-08 15:30:00,84.33,84.34,84.28,84.3,36849.0,79.502,79.5115,79.4549,79.4738,36849.0
2024-02-08 15:35:00,84.29,84.3,84.2,84.21,37949.0,79.4643,79.4738,79.3795,79.3889,37949.0
2024-02-08 15:40:00,84.22,84.32,84.21,84.29,71705.0,79.3983,79.4926,79.3889,79.4643,71705.0
2024-02-08 15:45:00,84.3,84.35,84.27,84.31,114137.0,79.4738,79.5209,79.4455,79.4832,114137.0
2024-02-08 15:50:00,84.31,84.36,84.2,84.22,128108.0,79.4832,79.5303,79.3795,79.3983,128108.0
2024-02-08 15:55:00,84.21,84.35,84.2,84.27,239662.0,79.3889,79.5209,79.3795,79.4455,239662.0
2024-02-09 09:30:00,84.2,84.25,83.97,84.25,79222.0,79.3795,79.4266,79.1626,79.4266,79222.0
2024-02-09 09:35:00,84.26,84.52,84.24,84.34,39617.0,79.436,79.6812,79.4172,79.5115,39617.0
2024-02-09 09:40:00,84.34,84.46,84.34,84.37,32542.0,79.5115,79.6246,79.5115,79.5397,32542.0
2024-02-09 09:45:00,84.35,84.35,83.91,83.96,63363.0,79.5209,79.5209,79.1061,79.1532,63363.0
2024-02-09 09:50:00,83.95,84.01,83.77,83.86,29512.0,79.1438,79.2004,78.9741,79.0589,29512.0
2024-02-09 09:55:00,83.87,84.05,83.79,84.05,38524.0,79.0684,79.2381,78.993,79.2381,38524.0
2024-02-09 10:00:00,84.05,84.09,83.82,84.05,52500.0,79.2381,79.2758,79.0212,79.2381,52500.0
2024-02-09 10:05:00,84.05,84.1,83.95,84.0,29618.0,79.2381,79.2852,79.1438,79.1909,29618.0
2024-02-09 10:10:00,83.99,83.99,83.8,83.83,34646.0,79.1815,79.1815,79.0024,79.0307,34646.0
2024-02-09 10:15:00,83.81,83.82,83.64,83.65,28095.0,79.0118,79.0212,78.8515,78.861,28095.0
2024-02-09 10:20:00,83.64,83.66,83.53,83.61,29543.0,78.8515,78.8704,78.7478,78.8233,29543.0
2024-02-09 10:25:00,83.6,83.6,83.49,83.52,49317.0,78.8138,78.8138,78.7101,78.7384,49317.0
2024-02-09 10:30:00,83.52,83.64,83.42,83.59,40970.0,78.7384,78.8515,78.6441,78.8044,40970.0
2024-02-09 10:35:00,83.6,83.74,83.58,83.69,41571.0,78.8138,78.9458,78.795,78.8987,41571.0
2024-02-09 10:40:00,83.7,83.83,83.64,83.8,42093.0,78.9081,79.0307,78.8515,79.0024,42093.0
2024-02-09 10:45:00,83.8,83.82,83.71,83.78,23449.0,79.0024,79.0212,78.9175,78.9835,23449.0
2024-02-09 10:50:00,83.78,83.79,83.7,83.75,26795.0,78.9835,78.993,78.9081,78.9552,26795.0
2024-02-09 10:55:00,83.75,83.86,83.71,83.86,23214.0,78.9552,79.0589,78.9175,79.0589,23214.0
2024-02-09 11:00:00,83.86,83.92,83.82,83.89,19637.0,79.0589,79.1155,79.0212,79.0872,19637.0
2024-02-09 11:05:00,83.9,83.9,83.82,83.84,41143.0,79.0967,79.0967,79.0212,79.0401,41143.0
2024-02-09 11:10:00,83.85,83.85,83.78,83.8,35805.0,79.0495,79.0495,78.9835,79.0024,35805.0
2024-02-09 11:15:00,83.8,83.8,83.64,83.72,91671.0,79.0024,79.0024,78.8515,78.927,91671.0
2024-02-09 11:20:00,83.72,83.73,83.6,83.61,63487.0,78.927,78.9364,78.8138,78.8233,63487.0
2024-02-09 11:25:00,83.6,83.7,83.57,83.68,29238.0,78.8138,78.9081,78.7855,78.8892,29238.0
2024-02-09 11:30:00,83.68,83.77,83.68,83.75,12774.0,78.8892,78.9741,78.8892,78.9552,12774.0
2024-02-09 11:35:00,83.75,83.78,83.67,83.72,33202.0,78.9552,78.9835,78.8798,78.927,33202.0
2024-02-09 11:40:00,83.71,83.76,83.68,83.71,23054.0,78.9175,78.9647,78.8892,78.9175,23054.0
2024-02-09 11:45:00,83.71,83.74,83.67,83.7,28007.0,78.9175,78.9458,78.8798,78.9081,28007.0
2024-02-09 11:50:00,83.7,83.72,83.66,83.7,35360.0,78.9081,78.927,78.8704,78.9081,35360.0
2024-02-09 11:55:00,83.69,83.78,83.69,83.75,23046.0,78.8987,78.9835,78.8987,78.9552,23046.0
2024-02-09 12:00:00,83.76,83.79,83.73,83.77,23900.0,78.9647,78.993,78.9364,78.9741,23900.0
2024-02-09 12:05:00,83.76,83.8,83.72,83.77,29390.0,78.9647,79.0024,78.927,78.9741,29390.0
2024-02-09 12:10:00,83.77,83.83,83.75,83.78,20461.0,78.9741,79.0307,78.9552,78.9835,20461.0
2024-02-09 12:15:00,83.78,83.8,83.75,83.75,25582.0,78.9835,79.0024,78.9552,78.9552,25582.0
2024-02-09 12:20:00,83.74,83.78,83.73,83.77,16739.0,78.9458,78.9835,78.9364,78.9741,16739.0
2024-02-09 12:25:00,83.78,83.86,83.77,83.84,34576.0,78.9835,79.0589,78.9741,79.0401,34576.0
2024-02-09 12:30:00,83.86,83.9,83.82,83.84,60222.0,79.0589,79.0967,79.0212,79.0401,60222.0
2024-02-09 12:35:00,83.83,83.92,83.81,83.86,51306.0,79.0307,79.1155,79.0118,79.0589,51306.0
2024-02-09 12:40:00,83.87,83.94,83.86,83.94,28338.0,79.0684,79.1344,79.0589,79.1344,28338.0
2024-02-09 12:45:00,83.93,83.97,83.92,83.97,32748.0,79.1249,79.1626,79.1155,79.1626,32748.0
2024-02-09 12:50:00,83.97,84.02,83.91,83.99,54452.0,79.1626,79.2098,79.1061,79.1815,54452.0
2024-02-09 12:55:00,83.99,84.07,83.99,84.05,22041.0,79.1815,79.2569,79.1815,79.2381,22041.0
2024-02-09 13:00:00,84.04,84.06,84.02,84.04,23461.0,79.2286,79.2475,79.2098,79.2286,23461.0
2024-02-09 13:05:00,84.03,84.1,84.0,84.09,28618.0,79.2192,79.2852,79.1909,79.2758,28618.0
2024-02-09 13:10:00,84.1,84.13,84.09,84.1,20481.0,79.2852,79.3135,79.2758,79.2852,20481.0
2024-02-09 13:15:00,84.09,84.16,84.05,84.16,29574.0,79.2758,79.3418,79.2381,79.3418,29574.0
2024-02-09 13:20:00,84.16,84.22,84.14,84.16,20951.0,79.3418,79.3983,79.3229,79.3418,20951.0
2024-02-09 13:25:00,84.15,84.2,84.13,84.19,33620.0,79.3323,79.3795,79.3135,79.3701,33620.0
2024-02-09 13:30:00,84.2,84.22,84.13,84.17,25173.0,79.3795,79.3983,79.3135,79.3512,25173.0
2024-02-09 13:35:00,84.17,84.19,84.13,84.17,21748.0,79.3512,79.3701,79.3135,79.3512,21748.0
2024-02-09 13:40:00,84.16,84.18,84.1,84.13,28841.0,79.3418,79.3606,79.2852,79.3135,28841.0
2024-02-09 13:45:00,84.13,84.15,84.09,84.12,24897.0,79.3135,79.3323,79.2758,79.3041,24897.0
2024-02-09 13:50:00,84.11,84.11,84.03,84.06,30833.0,79.2946,79.2946,79.2192,79.2475,30833.0
2024-02-09 13:55:00,84.07,84.1,84.05,84.08,13879.0,79.2569,79.2852,79.2381,79.2663,13879.0
2024-02-09 14:00:00,84.08,84.15,84.08,84.15,13385.0,79.2663,79.3323,79.2663,79.3323,13385.0
2024-02-09 14:05:00,84.14,84.19,84.11,84.15,17925.0,79.3229,79.3701,79.2946,79.3323,17925.0
2024-02-09 14:10:00,84.15,84.24,84.14,84.23,19886.0,79.3323,79.4172,79.3229,79.4078,19886.0
2024-02-09 14:15:00,84.23,84.26,84.21,84.23,21879.0,79.4078,79.436,79.3889,79.4078,21879.0
2024-02-09 14:20:00,84.23,84.23,84.14,84.2,12359.0,79.4078,79.4078,79.3229,79.3795,12359.0
2024-02-09 14:25:00,84.2,84.26,84.2,84.24,16267.0,79.3795,79.436,79.3795,79.4172,16267.0
2024-02-09 14:30:00,84.24,84.27,84.2,84.25,12094.0,79.4172,79.4455,79.3795,79.4266,12094.0
2024-02-09 14:35:00,84.23,84.3,84.18,84.29,14156.0,79.4078,79.4738,79.3606,79.4643,14156.0
2024-02-09 14:40:00,84.3,84.37,84.28,84.3,18820.0,79.4738,79.5397,79.4549,79.4738,18820.0
2024-02-09 14:45:00,84.3,84.34,84.25,84.27,23820.0,79.4738,79.5115,79.4266,79.4455,23820.0
2024-02-09 14:50:00,84.27,84.27,84.18,84.2,34688.0,79.4455,79.4455,79.3606,79.3795,34688.0
2024-02-09 14:55:00,84.2,84.2,84.11,84.14,20050.0,79.3795,79.3795,79.2946,79.3229,20050.0
2024-02-09 15:00:00,84.14,84.14,84.06,84.14,17654.0,79.3229,79.3229,79.2475,79.3229,17654.0
2024-02-09 15:05:00,84.13,84.17,84.11,84.14,46870.0,79.3135,79.3512,79.2946,79.3229,46870.0
2024-02-09 15:10:00,84.14,84.22,84.13,84.2,88023.0,79.3229,79.3983,79.3135,79.3795,88023.0
2024-02-09 15:15:00,84.19,84.24,84.18,84.18,47921.0,79.3701,79.4172,79.3606,79.3606,47921.0
2024-02-09 15:20:00,84.19,84.24,84.17,84.21,16375.0,79.3701,79.4172,79.3512,79.3889,16375.0
2024-02-09 15:25:00,84.21,84.24,84.19,84.2,15814.0,79.3889,79.4172,79.3701,79.3795,15814.0
2024-02-09 15:30:00,84.19,84.21,84.13,84.2,29399.0,79.3701,79.3889,79.3135,79.3795,29399.0
2024-02-09 15:35:00,84.2,84.28,84.2,84.25,20905.0,79.3795,79.4549,79.3795,79.4266,20905.0
2024-02-09 15:40:00,84.25,84.27,84.16,84.18,23825.0,79.4266,79.4455,79.3418,79.3606,23825.0
2024-02-09 15:45:00,84.17,84.29,84.17,84.25,27709.0,79.3512,79.4643,79.3512,79.4266,27709.0
2024-02-09 15:50:00,84.26,84.33,84.23,84.3,107095.0,79.436,79.502,79.4078,79.4738,107095.0
2024-02-09 15:55:00,84.3,84.42,84.3,84.41,165744.0,79.4738,79.5869,79.4738,79.5775,165744.0
2024-02-12 09:30:00,84.54,85.01,84.47,84.48,182436.0,79.7,80.1431,79.634,79.6434,182436.0
2024-02-12 09:35:00,84.5,84.64,84.41,84.64,75072.0,79.6623,79.7943,79.5775,79.7943,75072.0
2024-02-12 09:40:00,84.64,84.75,84.61,84.66,71225.0,79.7943,79.898,79.766,79.8131,71225.0
2024-02-12 09:45:00,84.64,84.81,84.62,84.79,53080.0,79.7943,79.9546,79.7754,79.9357,53080.0
2024-02-12 09:50:00,84.77,84.85,84.73,84.8,31793.0,79.9168,79.9923,79.8791,79.9451,31793.0
2024-02-12 09:55:00,84.8,84.87,84.73,84.77,40975.0,79.9451,80.0111,79.8791,79.9168,40975.0
2024-02-12 10:00:00,84.78,84.84,84.65,84.72,32217.0,79.9263,79.9828,79.8037,79.8697,32217.0
2024-02-12 10:05:00,84.72,84.84,84.65,84.83,39983.0,79.8697,79.9828,79.8037,79.9734,39983.0
2024-02-12 10:10:00,84.84,84.86,84.74,84.74,29549.0,79.9828,80.0017,79.8886,79.8886,29549.0
2024-02-12 10:15:00,84.73,84.73,84.61,84.64,26976.0,79.8791,79.8791,79.766,79.7943,26976.0
2024-02-12 10:20:00,84.64,84.68,84.61,84.62,26987.0,79.7943,79.832,79.766,79.7754,26987.0
2024-02-12 10:25:00,84.62,84.65,84.49,84.51,32721.0,79.7754,79.8037,79.6529,79.6717,32721.0
2024-02-12 10:30:00,84.51,84.64,84.47,84.48,42290.0,79.6717,79.7943,79.634,79.6434,42290.0
2024-02-12 10:35:00,84.49,84.54,84.43,84.44,35434.0,79.6529,79.7,79.5963,79.6057,35434.0
2024-02-12 10:40:00,84.45,84.45,84.35,84.37,25824.0,79.6152,79.6152,79.5209,79.5397,25824.0
2024-02-12 10:45:00,84.36,84.4,84.3,84.32,21327.0,79.5303,79.568,79.4738,79.4926,21327.0
2024-02-12 10:50:00,84.32,84.44,84.32,84.36,89368.0,79.4926,79.6057,79.4926,79.5303,89368.0
2024-02-12 10:55:00,84.35,84.39,84.29,84.34,52739.0,79.5209,79.5586,79.4643,79.5115,52739.0
2024-02-12 11:00:00,84.34,84.46,84.32,84.45,33468.0,79.5115,79.6246,79.4926,79.6152,33468.0
2024-02-12 11:05:00,84.46,84.59,84.41,84.55,36187.0,79.6246,79.7472,79.5775,79.7094,36187.0
2024-02-12 11:10:00,84.56,84.62,84.55,84.6,56211.0,79.7189,79.7754,79.7094,79.7566,56211.0
2024-02-12 11:15:00,84.62,84.68,84.61,84.66,30501.0,79.7754,79.832,79.766,79.8131,30501.0
2024-02-12 11:20:00,84.66,84.8,84.66,84.79,43575.0,79.8131,79.9451,79.8131,79.9357,43575.0
2024-02-12 11:25:00,84.8,84.84,84.76,84.8,47234.0,79.9451,79.9828,79.9074,79.9451,47234.0
2024-02-12 11:30:00,84.8,84.91,84.78,84.83,43763.0,79.9451,80.0488,79.9263,79.9734,43763.0
2024-02-12 11:35:00,84.81,84.82,84.68,84.69,45209.0,79.9546,79.964,79.832,79.8414,45209.0
2024-02-12 11:40:00,84.69,84.71,84.63,84.63,27555.0,79.8414,79.8603,79.7849,79.7849,27555.0
2024-02-12 11:45:00,84.63,84.64,84.53,84.53,24536.0,79.7849,79.7943,79.6906,79.6906,24536.0
2024-02-12 11:50:00,84.53,84.59,84.52,84.57,14400.0,79.6906,79.7472,79.6812,79.7283,14400.0
2024-02-12 11:55:00,84.61,84.64,84.56,84.59,34857.0,79.766,79.7943,79.7189,79.7472,34857.0
2024-02-12 12:00:00,84.61,84.67,84.57,84.66,21561.0,79.766,79.8226,79.7283,79.8131,21561.0
2024-02-12 12:05:00,84.67,84.79,84.66,84.74,29905.0,79.8226,79.9357,79.8131,79.8886,29905.0
2024-02-12 12:10:00,84.75,84.8,84.72,84.72,24758.0,79.898,79.9451,79.8697,79.8697,24758.0
2024-02-12 12:15:00,84.72,84.78,84.69,84.77,23569.0,79.8697,79.9263,79.8414,79.9168,23569.0
2024-02-12 12:20:00,84.78,84.78,84.68,84.72,23948.0,79.9263,79.9263,79.832,79.8697,23948.0
2024-02-12 12:25:00,84.72,84.72,84.64,84.67,28788.0,79.8697,79.8697,79.7943,79.8226,28788.0
2024-02-12 12:30:00,84.66,84.67,84.59,84.65,23755.0,79.8131,79.8226,79.7472,79.8037,23755.0
2024-02-12 12:35:00,84.64,84.67,84.58,84.59,24296.0,79.7943,79.8226,79.7377,79.7472,24296.0
2024-02-12 12:40:00,84.59,84.64,84.56,84.63,16206.0,79.7472,79.7943,79.7189,79.7849,16206.0
2024-02-12 12:45:00,84.62,84.66,84.59,84.65,19701.0,79.7754,79.8131,79.7472,79.8037,19701.0
2024-02-12 12:50:00,84.64,84.74,84.63,84.71,28785.0,79.7943,79.8886,79.7849,79.8603,28785.0
2024-02-12 12:55:00,84.72,84.72,84.67,84.71,16504.0,79.8697,79.8697,79.8226,79.8603,16504.0
2024-02-12 13:00:00,84.72,84.75,84.67,84.72,29049.0,79.8697,79.898,79.8226,79.8697,29049.0
2024-02-12 13:05:00,84.74,84.74,84.58,84.6,49128.0,79.8886,79.8886,79.7377,79.7566,49128.0
2024-02-12 13:10:00,84.6,84.62,84.5,84.51,29153.0,79.7566,79.7754,79.6623,79.6717,29153.0
2024-02-12 13:15:00,84.51,84.61,84.51,84.59,33271.0,79.6717,79.766,79.6717,79.7472,33271.0
2024-02-12 13:20:00,84.61,84.62,84.53,84.6,36137.0,79.766,79.7754,79.6906,79.7566,36137.0
2024-02-12 13:25:00,84.6,84.6,84.5,84.55,20011.0,79.7566,79.7566,79.6623,79.7094,20011.0
2024-02-12 13:30:00,84.54,84.64,84.52,84.6,25098.0,79.7,79.7943,79.6812,79.7566,25098.0
2024-02-12 13:35:00,84.59,84.67,84.58,84.63,29194.0,79.7472,79.8226,79.7377,79.7849,29194.0
2024-02-12 13:40:00,84.63,84.64,84.56,84.59,23738.0,79.7849,79.7943,79.7189,79.7472,23738.0
2024-02-12 13:45:00,84.61,84.7,84.61,84.69,30118.0,79.766,79.8509,79.766,79.8414,30118.0
2024-02-12 13:50:00,84.7,84.75,84.66,84.71,18934.0,79.8509,79.898,79.8131,79.8603,18934.0
2024-02-12 13:55:00,84.71,84.71,84.65,84.67,17064.0,79.8603,79.8603,79.8037,79.8226,17064.0
2024-02-12 14:00:00,84.66,84.68,84.62,84.67,33854.0,79.8131,79.832,79.7754,79.8226,33854.0
2024-02-12 14:05:00,84.68,84.73,84.63,84.63,19558.0,79.832,79.8791,79.7849,79.7849,19558.0
2024-02-12 14:10:00,84.63,84.63,84.53,84.53,12276.0,79.7849,79.7849,79.6906,79.6906,12276.0
2024-02-12 14:15:00,84.53,84.54,84.31,84.31,42842.0,79.6906,79.7,79.4832,79.4832,42842.0
2024-02-12 14:20:00,84.31,84.4,84.28,84.32,29892.0,79.4832,79.568,79.4549,79.4926,29892.0
2024-02-12 14:25:00,84.33,84.44,84.29,84.4,46340.0,79.502,79.6057,79.4643,79.568,46340.0
2024-02-12 14:30:00,84.4,84.5,84.37,84.44,34627.0,79.568,79.6623,79.5397,79.6057,34627.0
2024-02-12 14:35:00,84.43,84.48,84.41,84.44,15920.0,79.5963,79.6434,79.5775,79.6057,15920.0
2024-02-12 14:40:00,84.45,84.49,84.43,84.47,37763.0,79.6152,79.6529,79.5963,79.634,37763.0
2024-02-12 14:45:00,84.47,84.47,84.39,84.4,62893.0,79.634,79.634,79.5586,79.568,62893.0
2024-02-12 14:50:00,84.4,84.45,84.35,84.4,27105.0,79.568,79.6152,79.5209,79.568,27105.0
2024-02-12 14:55:00,84.41,84.47,84.4,84.46,38895.0,79.5775,79.634,79.568,79.6246,38895.0
2024-02-12 15:00:00,84.47,84.59,84.47,84.53,74564.0,79.634,79.7472,79.634,79.6906,74564.0
2024-02-12 15:05:00,84.53,84.55,84.5,84.54,46065.0,79.6906,79.7094,79.6623,79.7,46065.0
2024-02-12 15:10:00,84.54,84.56,84.5,84.53,25036.0,79.7,79.7189,79.6623,79.6906,25036.0
2024-02-12 15:15:00,84.52,84.54,84.48,84.53,25602.0,79.6812,79.7,79.6434,79.6906,25602.0
2024-02-12 15:20:00,84.52,84.53,84.44,84.44,26757.0,79.6812,79.6906,79.6057,79.6057,26757.0
2024-02-12 15:25:00,84.44,84.46,84.32,84.33,49235.0,79.6057,79.6246,79.4926,79.502,49235.0
2024-02-12 15:30:00,84.32,84.32,84.22,84.28,47722.0,79.4926,79.4926,79.3983,79.4549,47722.0
2024-02-12 15:35:00,84.27,84.4,84.26,84.38,46654.0,79.4455,79.568,79.436,79.5492,46654.0
2024-02-12 15:40:00,84.37,84.51,84.36,84.48,57338.0,79.5397,79.6717,79.5303,79.6434,57338.0
2024-02-12 15:45:00,84.46,84.56,84.44,84.54,69567.0,79.6246,79.7189,79.6057,79.7,69567.0
2024-02-12 15:50:00,84.54,84.55,84.33,84.37,89364.0,79.7,79.7094,79.502,79.5397,89364.0
2024-02-12 15:55:00,84.37,84.4,84.32,84.38,121305.0,79.5397,79.568,79.4926,79.5492,121305.0
2024-02-13 09:30:00,82.58,82.58,81.67,81.97,233225.0,77.8522,77.8522,76.9943,77.2771,233225.0
2024-02-13 09:35:00,82.02,82.21,81.85,82.02,113704.0,77.3243,77.5034,77.164,77.3243,113704.0
2024-02-13 09:40:00,82.02,82.1,81.88,81.92,112771.0,77.3243,77.3997,77.1923,77.23,112771.0
2024-02-13 09:45:00,81.92,81.99,81.75,81.83,66559.0,77.23,77.296,77.0697,77.1452,66559.0
2024-02-13 09:50:00,81.83,81.86,81.55,81.55,83230.0,77.1452,77.1734,76.8812,76.8812,83230.0
2024-02-13 09:55:00,81.56,81.8,81.54,81.73,128846.0,76.8906,77.1169,76.8718,77.0509,128846.0
2024-02-13 10:00:00,81.72,81.99,81.65,81.96,78781.0,77.0415,77.296,76.9755,77.2677,78781.0
2024-02-13 10:05:00,81.95,82.02,81.76,81.85,55538.0,77.2583,77.3243,77.0792,77.164,55538.0
2024-02-13 10:10:00,81.85,81.91,81.73,81.9,30041.0,77.164,77.2206,77.0509,77.2112,30041.0
2024-02-13 10:15:00,81.9,81.96,81.81,81.87,64948.0,77.2112,77.2677,77.1263,77.1829,64948.0
2024-02-13 10:20:00,81.88,81.89,81.69,81.69,74166.0,77.1923,77.2017,77.0132,77.0132,74166.0
2024-02-13 10:25:00,81.68,81.84,81.68,81.82,48023.0,77.0038,77.1546,77.0038,77.1357,48023.0
2024-02-13 10:30:00,81.83,81.84,81.63,81.73,92334.0,77.1452,77.1546,76.9566,77.0509,92334.0
2024-02-13 10:35:00,81.73,81.75,81.62,81.74,48255.0,77.0509,77.0697,76.9472,77.0603,48255.0
2024-02-13 10:40:00,81.73,81.81,81.67,81.79,57938.0,77.0509,77.1263,76.9943,77.1075,57938.0
2024-02-13 10:45:00,81.8,81.89,81.76,81.83,52931.0,77.1169,77.2017,77.0792,77.1452,52931.0
2024-02-13 10:50:00,81.84,81.97,81.82,81.95,72490.0,77.1546,77.2771,77.1357,77.2583,72490.0
2024-02-13 10:55:00,81.95,82.02,81.91,82.0,80871.0,77.2583,77.3243,77.2206,77.3054,80871.0
2024-02-13 11:00:00,82.01,82.09,81.95,82.09,37110.0,77.3149,77.3903,77.2583,77.3903,37110.0
2024-02-13 11:05:00,82.08,82.12,82.02,82.09,30152.0,77.3809,77.4186,77.3243,77.3903,30152.0
2024-02-13 11:10:00,82.1,82.24,82.06,82.23,41574.0,77.3997,77.5317,77.362,77.5223,41574.0
2024-02-13 11:15:00,82.24,82.26,82.12,82.19,32467.0,77.5317,77.5505,77.4186,77.4846,32467.0
2024-02-13 11:20:00,82.19,82.36,82.17,82.34,16560.0,77.4846,77.6448,77.4657,77.626,16560.0
2024-02-13 11:25:00,82.34,82.41,82.33,82.39,20773.0,77.626,77.692,77.6165,77.6731,20773.0
2024-02-13 11:30:00,82.39,82.54,82.37,82.51,59381.0,77.6731,77.8145,77.6542,77.7862,59381.0
2024-02-13 11:35:00,82.51,82.51,82.38,82.43,30039.0,77.7862,77.7862,77.6637,77.7108,30039.0
2024-02-13 11:40:00,82.44,82.52,82.38,82.42,52289.0,77.7202,77.7957,77.6637,77.7014,52289.0
2024-02-13 11:45:00,82.41,82.51,82.41,82.44,81768.0,77.692,77.7862,77.692,77.7202,81768.0
2024-02-13 11:50:00,82.44,82.44,82.33,82.34,50376.0,77.7202,77.7202,77.6165,77.626,50376.0
2024-02-13 11:55:00,82.34,82.44,82.32,82.42,70737.0,77.626,77.7202,77.6071,77.7014,70737.0
2024-02-13 12:00:00,82.41,82.46,82.38,82.45,35188.0,77.692,77.7391,77.6637,77.7297,35188.0
2024-02-13 12:05:00,82.45,82.45,82.34,82.39,34618.0,77.7297,77.7297,77.626,77.6731,34618.0
2024-02-13 12:10:00,82.4,82.41,82.36,82.41,32378.0,77.6825,77.692,77.6448,77.692,32378.0
2024-02-13 12:15:00,82.4,82.45,82.35,82.38,34106.0,77.6825,77.7297,77.6354,77.6637,34106.0
2024-02-13 12:20:00,82.38,82.39,82.32,82.37,41047.0,77.6637,77.6731,77.6071,77.6542,41047.0
2024-02-13 12:25:00,82.35,82.43,82.31,82.36,42440.0,77.6354,77.7108,77.5977,77.6448,42440.0
2024-02-13 12:30:00,82.36,82.41,82.32,82.4,29951.0,77.6448,77.692,77.6071,77.6825,29951.0
2024-02-13 12:35:00,82.39,82.45,82.36,82.44,40457.0,77.6731,77.7297,77.6448,77.7202,40457.0
2024-02-13 12:40:00,82.44,82.45,82.39,82.44,23448.0,77.7202,77.7297,77.6731,77.7202,23448.0
2024-02-13 12:45:00,82.45,82.47,82.36,82.43,29941.0,77.7297,77.7485,77.6448,77.7108,29941.0
2024-02-13 12:50:00,82.43,82.51,82.4,82.41,38532.0,77.7108,77.7862,77.6825,77.692,38532.0
2024-02-13 12:55:00,82.4,82.46,82.36,82.42,30643.0,77.6825,77.7391,77.6448,77.7014,30643.0
2024-02-13 13:00:00,82.43,82.43,82.32,82.32,41976.0,77.7108,77.7108,77.6071,77.6071,41976.0
2024-02-13 13:05:00,82.33,82.37,82.22,82.22,34111.0,77.6165,77.6542,77.5128,77.5128,34111.0
2024-02-13 13:10:00,82.21,82.22,82.15,82.22,34035.0,77.5034,77.5128,77.4468,77.5128,34035.0
2024-02-13 13:15:00,82.21,82.29,82.18,82.28,32443.0,77.5034,77.5788,77.4751,77.5694,32443.0
2024-02-13 13:20:00,82.28,82.28,82.23,82.28,42418.0,77.5694,77.5694,77.5223,77.5694,42418.0
2024-02-13 13:25:00,82.28,82.34,82.27,82.32,50950.0,77.5694,77.626,77.56,77.6071,50950.0
2024-02-13 13:30:00,82.31,82.32,82.24,82.29,33446.0,77.5977,77.6071,77.5317,77.5788,33446.0
2024-02-13 13:35:00,82.29,82.3,82.15,82.18,48535.0,77.5788,77.5883,77.4468,77.4751,48535.0
2024-02-13 13:40:00,82.19,82.19,82.08,82.11,25455.0,77.4846,77.4846,77.3809,77.4091,25455.0
2024-02-13 13:45:00,82.11,82.18,82.09,82.1,38751.0,77.4091,77.4751,77.3903,77.3997,38751.0
2024-02-13 13:50:00,82.1,82.19,82.09,82.16,41083.0,77.3997,77.4846,77.3903,77.4563,41083.0
2024-02-13 13:55:00,82.16,82.24,82.11,82.23,31888.0,77.4563,77.5317,77.4091,77.5223,31888.0
2024-02-13 14:00:00,82.22,82.29,82.18,82.29,51951.0,77.5128,77.5788,77.4751,77.5788,51951.0
2024-02-13 14:05:00,82.29,82.32,82.17,82.22,35470.0,77.5788,77.6071,77.4657,77.5128,35470.0
2024-02-13 14:10:00,82.23,82.23,82.08,82.12,58166.0,77.5223,77.5223,77.3809,77.4186,58166.0
2024-02-13 14:15:00,82.12,82.12,82.02,82.08,42010.0,77.4186,77.4186,77.3243,77.3809,42010.0
2024-02-13 14:20:00,82.07,82.09,81.96,81.97,63505.0,77.3714,77.3903,77.2677,77.2771,63505.0
2024-02-13 14:25:00,81.97,81.98,81.9,81.92,52866.0,77.2771,77.2866,77.2112,77.23,52866.0
2024-02-13 14:30:00,81.92,82.1,81.92,82.08,61505.0,77.23,77.3997,77.23,77.3809,61505.0
2024-02-13 14:35:00,82.08,82.1,81.98,82.03,51698.0,77.3809,77.3997,77.2866,77.3337,51698.0
2024-02-13 14:40:00,82.03,82.05,81.91,81.92,48334.0,77.3337,77.3526,77.2206,77.23,48334.0
2024-02-13 14:45:00,81.92,81.94,81.76,81.76,50079.0,77.23,77.2489,77.0792,77.0792,50079.0
2024-02-13 14:50:00,81.76,81.77,81.62,81.69,60247.0,77.0792,77.0886,76.9472,77.0132,60247.0
2024-02-13 14:55:00,81.68,81.71,81.63,81.71,61903.0,77.0038,77.032,76.9566,77.032,61903.0
2024-02-13 15:00:00,81.71,81.75,81.67,81.7,52073.0,77.032,77.0697,76.9943,77.0226,52073.0
2024-02-13 15:05:00,81.71,81.77,81.67,81.72,86232.0,77.032,77.0886,76.9943,77.0415,86232.0
2024-02-13 15:10:00,81.73,81.8,81.69,81.76,59884.0,77.0509,77.1169,77.0132,77.0792,59884.0
2024-02-13 15:15:00,81.76,81.8,81.67,81.69,73687.0,77.0792,77.1169,76.9943,77.0132,73687.0
2024-02-13 15:20:00,81.69,81.78,81.67,81.72,67932.0,77.0132,77.098,76.9943,77.0415,67932.0
2024-02-13 15:25:00,81.73,81.88,81.7,81.86,119223.0,77.0509,77.1923,77.0226,77.1734,119223.0
2024-02-13 15:30:00,81.86,82.01,81.82,82.01,109377.0,77.1734,77.3149,77.1357,77.3149,109377.0
2024-02-13 15:35:00,82.01,82.08,82.0,82.02,83898.0,77.3149,77.3809,77.3054,77.3243,83898.0
2024-02-13 15:40:00,82.02,82.18,82.01,82.17,117245.0,77.3243,77.4751,77.3149,77.4657,117245.0
2024-02-13 15:45:00,82.17,82.32,82.16,82.31,184130.0,77.4657,77.6071,77.4563,77.5977,184130.0
2024-02-13 15:50:00,82.31,82.45,82.24,82.42,192082.0,77.5977,77.7297,77.5317,77.7014,192082.0
2024-02-13 15:55:00,82.42,82.68,82.42,82.64,383324.0,77.7014,77.9465,77.7014,77.9088,383324.0
2024-02-14 09:30:00,83.02,83.46,82.91,83.17,150658.0,78.267,78.6818,78.1633,78.4084,150658.0
2024-02-14 09:35:00,83.19,83.25,83.01,83.05,107537.0,78.4273,78.4839,78.2576,78.2953,107537.0
2024-02-14 09:40:00,83.05,83.33,83.01,83.23,70384.0,78.2953,78.5593,78.2576,78.465,70384.0
2024-02-14 09:45:00,83.23,83.27,82.89,82.93,114232.0,78.465,78.5027,78.1445,78.1822,114232.0
2024-02-14 09:50:00,82.92,83.0,82.84,82.96,45971.0,78.1728,78.2482,78.0973,78.2105,45971.0
2024-02-14 09:55:00,82.97,82.99,82.71,82.77,28934.0,78.2199,78.2388,77.9748,78.0313,28934.0
2024-02-14 10:00:00,82.79,82.82,82.62,82.73,45146.0,78.0502,78.0785,77.8899,77.9936,45146.0
2024-02-14 10:05:00,82.73,82.89,82.65,82.76,53559.0,77.9936,78.1445,77.9182,78.0219,53559.0
2024-02-14 10:10:00,82.75,82.91,82.74,82.8,26173.0,78.0125,78.1633,78.0031,78.0596,26173.0
2024-02-14 10:15:00,82.81,83.01,82.76,83.01,54281.0,78.0691,78.2576,78.0219,78.2576,54281.0
2024-02-14 10:20:00,83.02,83.24,83.01,83.22,37598.0,78.267,78.4744,78.2576,78.4556,37598.0
2024-02-14 10:25:00,83.25,83.33,83.18,83.19,102999.0,78.4839,78.5593,78.4179,78.4273,102999.0
2024-02-14 10:30:00,83.2,83.28,83.12,83.21,37094.0,78.4367,78.5122,78.3613,78.4462,37094.0
2024-02-14 10:35:00,83.2,83.24,83.11,83.12,41758.0,78.4367,78.4744,78.3519,78.3613,41758.0
2024-02-14 10:40:00,83.12,83.13,82.94,83.02,46805.0,78.3613,78.3707,78.1916,78.267,46805.0
2024-02-14 10:45:00,83.02,83.13,82.98,83.02,42591.0,78.267,78.3707,78.2293,78.267,42591.0
2024-02-14 10:50:00,83.03,83.06,82.92,82.94,34378.0,78.2765,78.3047,78.1728,78.1916,34378.0
2024-02-14 10:55:00,82.94,83.01,82.88,82.93,31304.0,78.1916,78.2576,78.1351,78.1822,31304.0
2024-02-14 11:00:00,82.92,82.93,82.78,82.85,55214.0,78.1728,78.1822,78.0408,78.1068,55214.0
2024-02-14 11:05:00,82.84,82.99,82.84,82.96,27811.0,78.0973,78.2388,78.0973,78.2105,27811.0
2024-02-14 11:10:00,82.95,83.06,82.93,83.02,17572.0,78.201,78.3047,78.1822,78.267,17572.0
2024-02-14 11:15:00,83.02,83.1,83.0,83.09,46406.0,78.267,78.3425,78.2482,78.333,46406.0
2024-02-14 11:20:00,83.09,83.18,82.99,83.18,34882.0,78.333,78.4179,78.2388,78.4179,34882.0
2024-02-14 11:25:00,83.19,83.19,83.07,83.11,22566.0,78.4273,78.4273,78.3142,78.3519,22566.0
2024-02-14 11:30:00,83.12,83.14,83.04,83.09,23684.0,78.3613,78.3802,78.2859,78.333,23684.0
2024-02-14 11:35:00,83.1,83.11,83.04,83.05,17083.0,78.3425,78.3519,78.2859,78.2953,17083.0
2024-02-14 11:40:00,83.05,83.07,82.93,82.94,25324.0,78.2953,78.3142,78.1822,78.1916,25324.0
2024-02-14 11:45:00,82.94,83.04,82.9,83.03,28547.0,78.1916,78.2859,78.1539,78.2765,28547.0
2024-02-14 11:50:00,83.02,83.06,82.98,83.04,28417.0,78.267,78.3047,78.2293,78.2859,28417.0
2024-02-14 11:55:00,83.04,83.04,82.89,82.9,56949.0,78.2859,78.2859,78.1445,78.1539,56949.0
2024-02-14 12:00:00,82.9,82.9,82.8,82.81,66618.0,78.1539,78.1539,78.0596,78.0691,66618.0
2024-02-14 12:05:00,82.8,82.81,82.72,82.8,88971.0,78.0596,78.0691,77.9842,78.0596,88971.0
2024-02-14 12:10:00,82.81,82.94,82.8,82.93,19192.0,78.0691,78.1916,78.0596,78.1822,19192.0
2024-02-14 12:15:00,82.92,83.09,82.92,83.07,21669.0,78.1728,78.333,78.1728,78.3142,21669.0
2024-02-14 12:20:00,83.06,83.14,83.05,83.13,17768.0,78.3047,78.3802,78.2953,78.3707,17768.0
2024-02-14 12:25:00,83.13,83.17,83.08,83.17,26173.0,78.3707,78.4084,78.3236,78.4084,26173.0
2024-02-14 12:30:00,83.17,83.21,83.11,83.12,30879.0,78.4084,78.4462,78.3519,78.3613,30879.0
2024-02-14 12:35:00,83.11,83.15,83.03,83.09,16853.0,78.3519,78.3896,78.2765,78.333,16853.0
2024-02-14 12:40:00,83.09,83.16,83.07,83.14,36858.0,78.333,78.399,78.3142,78.3802,36858.0
2024-02-14 12:45:00,83.13,83.19,83.11,83.17,26812.0,78.3707,78.4273,78.3519,78.4084,26812.0
2024-02-14 12:50:00,83.18,83.19,83.09,83.1,16003.0,78.4179,78.4273,78.333,78.3425,16003.0
2024-02-14 12:55:00,83.11,83.13,83.07,83.09,19699.0,78.3519,78.3707,78.3142,78.333,19699.0
2024-02-14 13:00:00,83.08,83.19,83.05,83.16,31927.0,78.3236,78.4273,78.2953,78.399,31927.0
2024-02-14 13:05:00,83.13,83.24,83.13,83.15,15464.0,78.3707,78.4744,78.3707,78.3896,15464.0
2024-02-14 13:10:00,83.15,83.21,83.09,83.13,27834.0,78.3896,78.4462,78.333,78.3707,27834.0
2024-02-14 13:15:00,83.12,83.21,83.11,83.16,13167.0,78.3613,78.4462,78.3519,78.399,13167.0
2024-02-14 13:20:00,83.17,83.2,83.13,83.18,42230.0,78.4084,78.4367,78.3707,78.4179,42230.0
2024-02-14 13:25:00,83.19,83.21,83.12,83.21,16394.0,78.4273,78.4462,78.3613,78.4462,16394.0
2024-02-14 13:30:00,83.22,83.33,83.21,83.33,39576.0,78.4556,78.5593,78.4462,78.5593,39576.0
2024-02-14 13:35:00,83.32,83.45,83.31,83.39,21730.0,78.5499,78.6724,78.5404,78.6159,21730.0
2024-02-14 13:40:00,83.41,83.45,83.31,83.31,37719.0,78.6347,78.6724,78.5404,78.5404,37719.0
2024-02-14 13:45:00,83.31,83.41,83.31,83.4,19240.0,78.5404,78.6347,78.5404,78.6253,19240.0
2024-02-14 13:50:00,83.4,83.41,83.34,83.39,31881.0,78.6253,78.6347,78.5687,78.6159,31881.0
2024-02-14 13:55:00,83.39,83.41,83.32,83.39,18104.0,78.6159,78.6347,78.5499,78.6159,18104.0
2024-02-14 14:00:00,83.39,83.4,83.24,83.24,25848.0,78.6159,78.6253,78.4744,78.4744,25848.0
2024-02-14 14:05:00,83.24,83.24,83.1,83.17,46833.0,78.4744,78.4744,78.3425,78.4084,46833.0
2024-02-14 14:10:00,83.15,83.32,83.14,83.3,59120.0,78.3896,78.5499,78.3802,78.531,59120.0
2024-02-14 14:15:00,83.3,83.37,83.29,83.3,28233.0,78.531,78.597,78.5216,78.531,28233.0
2024-02-14 14:20:00,83.31,83.4,83.31,83.36,17205.0,78.5404,78.6253,78.5404,78.5876,17205.0
2024-02-14 14:25:00,83.36,83.44,83.35,83.4,35396.0,78.5876,78.663,78.5781,78.6253,35396.0
2024-02-14 14:30:00,83.41,83.44,83.33,83.42,30645.0,78.6347,78.663,78.5593,78.6441,30645.0
2024-02-14 14:35:00,83.42,83.52,83.41,83.5,47845.0,78.6441,78.7384,78.6347,78.7196,47845.0
2024-02-14 14:40:00,83.5,83.52,83.45,83.48,33478.0,78.7196,78.7384,78.6724,78.7007,33478.0
2024-02-14 14:45:00,83.48,83.51,83.42,83.5,29169.0,78.7007,78.729,78.6441,78.7196,29169.0
2024-02-14 14:50:00,83.49,83.51,83.42,83.48,33160.0,78.7101,78.729,78.6441,78.7007,33160.0
2024-02-14 14:55:00,83.48,83.53,83.43,83.53,15196.0,78.7007,78.7478,78.6536,78.7478,15196.0
2024-02-14 15:00:00,83.54,83.59,83.47,83.59,63493.0,78.7573,78.8044,78.6913,78.8044,63493.0
2024-02-14 15:05:00,83.59,83.61,83.51,83.57,33539.0,78.8044,78.8233,78.729,78.7855,33539.0
2024-02-14 15:10:00,83.59,83.62,83.54,83.58,50504.0,78.8044,78.8327,78.7573,78.795,50504.0
2024-02-14 15:15:00,83.58,83.67,83.57,83.62,29991.0,78.795,78.8798,78.7855,78.8327,29991.0
2024-02-14 15:20:00,83.63,83.72,83.62,83.72,35175.0,78.8421,78.927,78.8327,78.927,35175.0
2024-02-14 15:25:00,83.71,83.78,83.69,83.7,66013.0,78.9175,78.9835,78.8987,78.9081,66013.0
2024-02-14 15:30:00,83.7,83.71,83.46,83.52,65538.0,78.9081,78.9175,78.6818,78.7384,65538.0
2024-02-14 15:35:00,83.51,83.51,83.41,83.47,32070.0,78.729,78.729,78.6347,78.6913,32070.0
2024-02-14 15:40:00,83.48,83.56,83.44,83.52,72976.0,78.7007,78.7761,78.663,78.7384,72976.0
2024-02-14 15:45:00,83.53,83.6,83.45,83.46,89706.0,78.7478,78.8138,78.6724,78.6818,89706.0
2024-02-14 15:50:00,83.46,83.53,83.21,83.28,196463.0,78.6818,78.7478,78.4462,78.5122,196463.0
2024-02-14 15:55:00,83.28,83.33,83.13,83.29,466590.0,78.5122,78.5593,78.3707,78.5216,466590.0
2024-02-15 09:30:00,84.07,84.65,84.02,84.65,169622.0,79.2569,79.8037,79.2098,79.8037,169622.0
2024-02-15 09:35:00,84.65,84.88,84.57,84.81,122090.0,79.8037,80.0205,79.7283,79.9546,122090.0
2024-02-15 09:40:00,84.81,84.95,84.74,84.88,67112.0,79.9546,80.0865,79.8886,80.0205,67112.0
2024-02-15 09:45:00,84.87,85.13,84.87,84.97,64997.0,80.0111,80.2562,80.0111,80.1054,64997.0
2024-02-15 09:50:00,84.94,85.04,84.84,84.91,69102.0,80.0771,80.1714,79.9828,80.0488,69102.0
2024-02-15 09:55:00,84.9,84.97,84.81,84.9,32295.0,80.0394,80.1054,79.9546,80.0394,32295.0
2024-02-15 10:00:00,84.89,84.95,84.78,84.81,58773.0,80.03,80.0865,79.9263,79.9546,58773.0
2024-02-15 10:05:00,84.79,84.93,84.73,84.89,38245.0,79.9357,80.0677,79.8791,80.03,38245.0
2024-02-15 10:10:00,84.9,84.94,84.74,84.76,46307.0,80.0394,80.0771,79.8886,79.9074,46307.0
2024-02-15 10:15:00,84.75,84.89,84.72,84.81,39061.0,79.898,80.03,79.8697,79.9546,39061.0
2024-02-15 10:20:00,84.83,84.91,84.68,84.88,100779.0,79.9734,80.0488,79.832,80.0205,100779.0
2024-02-15 10:25:00,84.88,85.04,84.86,84.92,66478.0,80.0205,80.1714,80.0017,80.0583,66478.0
2024-02-15 10:30:00,84.92,84.94,84.67,84.72,71662.0,80.0583,80.0771,79.8226,79.8697,71662.0
2024-02-15 10:35:00,84.72,84.77,84.64,84.75,72684.0,79.8697,79.9168,79.7943,79.898,72684.0
2024-02-15 10:40:00,84.75,84.75,84.57,84.62,37333.0,79.898,79.898,79.7283,79.7754,37333.0
2024-02-15 10:45:00,84.61,84.71,84.59,84.66,43853.0,79.766,79.8603,79.7472,79.8131,43853.0
2024-02-15 10:50:00,84.66,84.68,84.63,84.66,27262.0,79.8131,79.832,79.7849,79.8131,27262.0
2024-02-15 10:55:00,84.66,84.74,84.66,84.69,30055.0,79.8131,79.8886,79.8131,79.8414,30055.0
2024-02-15 11:00:00,84.7,84.85,84.7,84.81,45967.0,79.8509,79.9923,79.8509,79.9546,45967.0
2024-02-15 11:05:00,84.81,84.86,84.7,84.73,92879.0,79.9546,80.0017,79.8509,79.8791,92879.0
2024-02-15 11:10:00,84.73,84.85,84.7,84.7,40248.0,79.8791,79.9923,79.8509,79.8509,40248.0
2024-02-15 11:15:00,84.7,84.77,84.67,84.72,36790.0,79.8509,79.9168,79.8226,79.8697,36790.0
2024-02-15 11:20:00,84.71,84.75,84.65,84.67,73845.0,79.8603,79.898,79.8037,79.8226,73845.0
2024-02-15 11:25:00,84.67,84.67,84.61,84.64,100177.0,79.8226,79.8226,79.766,79.7943,100177.0
2024-02-15 11:30:00,84.64,84.67,84.53,84.57,55085.0,79.7943,79.8226,79.6906,79.7283,55085.0
2024-02-15 11:35:00,84.58,84.66,84.56,84.65,16927.0,79.7377,79.8131,79.7189,79.8037,16927.0
2024-02-15 11:40:00,84.66,84.71,84.6,84.67,20480.0,79.8131,79.8603,79.7566,79.8226,20480.0
2024-02-15 11:45:00,84.69,84.7,84.61,84.66,16949.0,79.8414,79.8509,79.766,79.8131,16949.0
2024-02-15 11:50:00,84.66,84.71,84.58,84.67,58910.0,79.8131,79.8603,79.7377,79.8226,58910.0
2024-02-15 11:55:00,84.67,84.72,84.64,84.71,15459.0,79.8226,79.8697,79.7943,79.8603,15459.0
2024-02-15 12:00:00,84.72,84.82,84.69,84.82,33215.0,79.8697,79.964,79.8414,79.964,33215.0
2024-02-15 12:05:00,84.8,84.83,84.77,84.78,29402.0,79.9451,79.9734,79.9168,79.9263,29402.0
2024-02-15 12:10:00,84.79,84.84,84.76,84.77,29483.0,79.9357,79.9828,79.9074,79.9168,29483.0
2024-02-15 12:15:00,84.78,84.86,84.74,84.85,32512.0,79.9263,80.0017,79.8886,79.9923,32512.0
2024-02-15 12:20:00,84.83,84.83,84.72,84.77,20886.0,79.9734,79.9734,79.8697,79.9168,20886.0
2024-02-15 12:25:00,84.78,84.83,84.77,84.81,18105.0,79.9263,79.9734,79.9168,79.9546,18105.0
2024-02-15 12:30:00,84.82,84.83,84.79,84.81,7127.0,79.964,79.9734,79.9357,79.9546,7127.0
2024-02-15 12:35:00,84.81,84.85,84.81,84.83,18941.0,79.9546,79.9923,79.9546,79.9734,18941.0
2024-02-15 12:40:00,84.82,84.83,84.77,84.81,28101.0,79.964,79.9734,79.9168,79.9546,28101.0
2024-02-15 12:45:00,84.82,84.86,84.77,84.79,20647.0,79.964,80.0017,79.9168,79.9357,20647.0
2024-02-15 12:50:00,84.79,84.86,84.79,84.85,21946.0,79.9357,80.0017,79.9357,79.9923,21946.0
2024-02-15 12:55:00,84.85,84.9,84.8,84.84,24080.0,79.9923,80.0394,79.9451,79.9828,24080.0
2024-02-15 13:00:00,84.84,84.87,84.82,84.84,11431.0,79.9828,80.0111,79.964,79.9828,11431.0
2024-02-15 13:05:00,84.85,84.96,84.85,84.95,20760.0,79.9923,80.096,79.9923,80.0865,20760.0
2024-02-15 13:10:00,84.96,85.03,84.96,85.02,41435.0,80.096,80.162,80.096,80.1525,41435.0
2024-02-15 13:15:00,85.0,85.08,85.0,85.07,17568.0,80.1337,80.2091,80.1337,80.1997,17568.0
2024-02-15 13:20:00,85.07,85.16,85.05,85.16,77385.0,80.1997,80.2845,80.1808,80.2845,77385.0
2024-02-15 13:25:00,85.16,85.2,85.08,85.17,28447.0,80.2845,80.3222,80.2091,80.2939,28447.0
2024-02-15 13:30:00,85.18,85.21,85.16,85.18,80817.0,80.3034,80.3317,80.2845,80.3034,80817.0
2024-02-15 13:35:00,85.17,85.21,85.12,85.12,39952.0,80.2939,80.3317,80.2468,80.2468,39952.0
2024-02-15 13:40:00,85.12,85.15,85.04,85.07,20251.0,80.2468,80.2751,80.1714,80.1997,20251.0
2024-02-15 13:45:00,85.08,85.2,85.06,85.16,24984.0,80.2091,80.3222,80.1902,80.2845,24984.0
2024-02-15 13:50:00,85.17,85.26,85.16,85.21,37413.0,80.2939,80.3788,80.2845,80.3317,37413.0
2024-02-15 13:55:00,85.19,85.23,85.17,85.23,20751.0,80.3128,80.3505,80.2939,80.3505,20751.0
2024-02-15 14:00:00,85.25,85.27,85.21,85.22,34186.0,80.3694,80.3882,80.3317,80.3411,34186.0
2024-02-15 14:05:00,85.22,85.27,85.19,85.22,35457.0,80.3411,80.3882,80.3128,80.3411,35457.0
2024-02-15 14:10:00,85.23,85.23,85.11,85.16,28512.0,80.3505,80.3505,80.2374,80.2845,28512.0
2024-02-15 14:15:00,85.16,85.24,85.15,85.23,26321.0,80.2845,80.3599,80.2751,80.3505,26321.0
2024-02-15 14:20:00,85.22,85.23,85.15,85.18,19559.0,80.3411,80.3505,80.2751,80.3034,19559.0
2024-02-15 14:25:00,85.18,85.18,85.1,85.18,25329.0,80.3034,80.3034,80.228,80.3034,25329.0
2024-02-15 14:30:00,85.17,85.25,85.12,85.23,25992.0,80.2939,80.3694,80.2468,80.3505,25992.0
2024-02-15 14:35:00,85.23,85.24,85.19,85.22,16599.0,80.3505,80.3599,80.3128,80.3411,16599.0
2024-02-15 14:40:00,85.21,85.21,85.13,85.18,106956.0,80.3317,80.3317,80.2562,80.3034,106956.0
2024-02-15 14:45:00,85.19,85.2,85.13,85.16,33398.0,80.3128,80.3222,80.2562,80.2845,33398.0
2024-02-15 14:50:00,85.15,85.21,85.07,85.21,35418.0,80.2751,80.3317,80.1997,80.3317,35418.0
2024-02-15 14:55:00,85.21,85.3,85.2,85.29,36293.0,80.3317,80.4165,80.3222,80.4071,36293.0
2024-02-15 15:00:00,85.3,85.3,85.2,85.22,41621.0,80.4165,80.4165,80.3222,80.3411,41621.0
2024-02-15 15:05:00,85.22,85.22,85.1,85.17,29809.0,80.3411,80.3411,80.228,80.2939,29809.0
2024-02-15 15:10:00,85.17,85.33,85.17,85.31,91281.0,80.2939,80.4448,80.2939,80.4259,91281.0
2024-02-15 15:15:00,85.3,85.34,85.26,85.33,35766.0,80.4165,80.4542,80.3788,80.4448,35766.0
2024-02-15 15:20:00,85.33,85.33,85.18,85.2,58212.0,80.4448,80.4448,80.3034,80.3222,58212.0
2024-02-15 15:25:00,85.2,85.21,85.13,85.18,50006.0,80.3222,80.3317,80.2562,80.3034,50006.0
2024-02-15 15:30:00,85.17,85.21,85.1,85.17,78361.0,80.2939,80.3317,80.228,80.2939,78361.0
2024-02-15 15:35:00,85.17,85.17,85.02,85.04,46930.0,80.2939,80.2939,80.1525,80.1714,46930.0
2024-02-15 15:40:00,85.04,85.11,85.02,85.06,71047.0,80.1714,80.2374,80.1525,80.1902,71047.0
2024-02-15 15:45:00,85.06,85.1,85.02,85.09,63652.0,80.1902,80.228,80.1525,80.2185,63652.0
2024-02-15 15:50:00,85.1,85.21,85.05,85.16,140251.0,80.228,80.3317,80.1808,80.2845,140251.0
2024-02-15 15:55:00,85.16,85.27,85.15,85.25,223610.0,80.2845,80.3882,80.2751,80.3694,223610.0
2024-02-16 09:30:00,84.24,84.25,83.65,84.17,132704.0,79.4172,79.4266,78.861,79.3512,132704.0
2024-02-16 09:35:00,84.16,84.28,84.01,84.26,87002.0,79.3418,79.4549,79.2004,79.436,87002.0
2024-02-16 09:40:00,84.27,84.35,84.16,84.3,99507.0,79.4455,79.5209,79.3418,79.4738,99507.0
2024-02-16 09:45:00,84.31,84.33,84.12,84.17,99876.0,79.4832,79.502,79.3041,79.3512,99876.0
2024-02-16 09:50:00,84.17,84.39,84.16,84.18,65691.0,79.3512,79.5586,79.3418,79.3606,65691.0
2024-02-16 09:55:00,84.18,84.3,84.14,84.25,27014.0,79.3606,79.4738,79.3229,79.4266,27014.0
2024-02-16 10:00:00,84.22,84.47,84.11,84.45,54789.0,79.3983,79.634,79.2946,79.6152,54789.0
2024-02-16 10:05:00,84.45,84.52,84.32,84.38,30303.0,79.6152,79.6812,79.4926,79.5492,30303.0
2024-02-16 10:10:00,84.36,84.65,84.34,84.61,22123.0,79.5303,79.8037,79.5115,79.766,22123.0
2024-02-16 10:15:00,84.62,84.72,84.61,84.67,46971.0,79.7754,79.8697,79.766,79.8226,46971.0
2024-02-16 10:20:00,84.67,84.67,84.51,84.57,58263.0,79.8226,79.8226,79.6717,79.7283,58263.0
2024-02-16 10:25:00,84.57,84.58,84.43,84.5,41527.0,79.7283,79.7377,79.5963,79.6623,41527.0
2024-02-16 10:30:00,84.49,84.6,84.4,84.6,28439.0,79.6529,79.7566,79.568,79.7566,28439.0
2024-02-16 10:35:00,84.6,84.66,84.55,84.58,26139.0,79.7566,79.8131,79.7094,79.7377,26139.0
2024-02-16 10:40:00,84.58,84.59,84.46,84.54,63846.0,79.7377,79.7472,79.6246,79.7,63846.0
2024-02-16 10:45:00,84.55,84.63,84.52,84.55,25976.0,79.7094,79.7849,79.6812,79.7094,25976.0
2024-02-16 10:50:00,84.57,84.63,84.56,84.63,23114.0,79.7283,79.7849,79.7189,79.7849,23114.0
2024-02-16 10:55:00,84.62,84.63,84.53,84.63,25583.0,79.7754,79.7849,79.6906,79.7849,25583.0
2024-02-16 11:00:00,84.63,84.68,84.57,84.65,37264.0,79.7849,79.832,79.7283,79.8037,37264.0
2024-02-16 11:05:00,84.65,84.67,84.61,84.67,22888.0,79.8037,79.8226,79.766,79.8226,22888.0
2024-02-16 11:10:00,84.67,84.69,84.61,84.64,34276.0,79.8226,79.8414,79.766,79.7943,34276.0
2024-02-16 11:15:00,84.64,84.72,84.61,84.72,27659.0,79.7943,79.8697,79.766,79.8697,27659.0
2024-02-16 11:20:00,84.73,84.76,84.7,84.75,42342.0,79.8791,79.9074,79.8509,79.898,42342.0
2024-02-16 11:25:00,84.73,84.76,84.69,84.74,8696.0,79.8791,79.9074,79.8414,79.8886,8696.0
2024-02-16 11:30:00,84.73,84.77,84.67,84.69,23750.0,79.8791,79.9168,79.8226,79.8414,23750.0
2024-02-16 11:35:00,84.69,84.7,84.61,84.67,30690.0,79.8414,79.8509,79.766,79.8226,30690.0
2024-02-16 11:40:00,84.67,84.71,84.62,84.69,37429.0,79.8226,79.8603,79.7754,79.8414,37429.0
2024-02-16 11:45:00,84.69,84.7,84.59,84.65,22209.0,79.8414,79.8509,79.7472,79.8037,22209.0
2024-02-16 11:50:00,84.66,84.71,84.62,84.66,41550.0,79.8131,79.8603,79.7754,79.8131,41550.0
2024-02-16 11:55:00,84.65,84.7,84.65,84.66,70210.0,79.8037,79.8509,79.8037,79.8131,70210.0
2024-02-16 12:00:00,84.67,84.68,84.59,84.66,69591.0,79.8226,79.832,79.7472,79.8131,69591.0
2024-02-16 12:05:00,84.65,84.66,84.54,84.56,32626.0,79.8037,79.8131,79.7,79.7189,32626.0
2024-02-16 12:10:00,84.56,84.65,84.55,84.63,15621.0,79.7189,79.8037,79.7094,79.7849,15621.0
2024-02-16 12:15:00,84.63,84.7,84.58,84.7,25195.0,79.7849,79.8509,79.7377,79.8509,25195.0
2024-02-16 12:20:00,84.68,84.75,84.67,84.73,12081.0,79.832,79.898,79.8226,79.8791,12081.0
2024-02-16 12:25:00,84.73,84.78,84.72,84.74,48718.0,79.8791,79.9263,79.8697,79.8886,48718.0
2024-02-16 12:30:00,84.75,84.76,84.7,84.73,16508.0,79.898,79.9074,79.8509,79.8791,16508.0
2024-02-16 12:35:00,84.73,84.74,84.66,84.69,20726.0,79.8791,79.8886,79.8131,79.8414,20726.0
2024-02-16 12:40:00,84.7,84.74,84.66,84.7,20373.0,79.8509,79.8886,79.8131,79.8509,20373.0
2024-02-16 12:45:00,84.7,84.76,84.7,84.72,17715.0,79.8509,79.9074,79.8509,79.8697,17715.0
2024-02-16 12:50:00,84.72,84.72,84.65,84.7,11374.0,79.8697,79.8697,79.8037,79.8509,11374.0
2024-02-16 12:55:00,84.71,84.72,84.64,84.67,23824.0,79.8603,79.8697,79.7943,79.8226,23824.0
2024-02-16 13:00:00,84.65,84.68,84.59,84.62,35056.0,79.8037,79.832,79.7472,79.7754,35056.0
2024-02-16 13:05:00,84.63,84.67,84.59,84.67,21965.0,79.7849,79.8226,79.7472,79.8226,21965.0
2024-02-16 13:10:00,84.66,84.69,84.58,84.69,61142.0,79.8131,79.8414,79.7377,79.8414,61142.0
2024-02-16 13:15:00,84.68,84.71,84.63,84.7,17809.0,79.832,79.8603,79.7849,79.8509,17809.0
2024-02-16 13:20:00,84.7,84.8,84.69,84.77,46025.0,79.8509,79.9451,79.8414,79.9168,46025.0
2024-02-16 13:25:00,84.78,84.79,84.73,84.77,28106.0,79.9263,79.9357,79.8791,79.9168,28106.0
2024-02-16 13:30:00,84.77,84.78,84.72,84.72,10980.0,79.9168,79.9263,79.8697,79.8697,10980.0
2024-02-16 13:35:00,84.71,84.72,84.68,84.69,14731.0,79.8603,79.8697,79.832,79.8414,14731.0
2024-02-16 13:40:00,84.69,84.7,84.63,84.67,35628.0,79.8414,79.8509,79.7849,79.8226,35628.0
2024-02-16 13:45:00,84.67,84.69,84.64,84.67,39128.0,79.8226,79.8414,79.7943,79.8226,39128.0
2024-02-16 13:50:00,84.67,84.67,84.61,84.62,25783.0,79.8226,79.8226,79.766,79.7754,25783.0
2024-02-16 13:55:00,84.61,84.7,84.59,84.7,51281.0,79.766,79.8509,79.7472,79.8509,51281.0
2024-02-16 14:00:00,84.7,84.73,84.68,84.72,40876.0,79.8509,79.8791,79.832,79.8697,40876.0
2024-02-16 14:05:00,84.72,84.78,84.7,84.75,62338.0,79.8697,79.9263,79.8509,79.898,62338.0
2024-02-16 14:10:00,84.76,84.77,84.73,84.73,37028.0,79.9074,79.9168,79.8791,79.8791,37028.0
2024-02-16 14:15:00,84.73,84.83,84.7,84.79,65194.0,79.8791,79.9734,79.8509,79.9357,65194.0
2024-02-16 14:20:00,84.79,84.81,84.76,84.81,26020.0,79.9357,79.9546,79.9074,79.9546,26020.0
2024-02-16 14:25:00,84.81,84.86,84.8,84.82,25815.0,79.9546,80.0017,79.9451,79.964,25815.0
2024-02-16 14:30:00,84.81,84.82,84.71,84.73,26127.0,79.9546,79.964,79.8603,79.8791,26127.0
2024-02-16 14:35:00,84.74,84.74,84.62,84.67,101642.0,79.8886,79.8886,79.7754,79.8226,101642.0
2024-02-16 14:40:00,84.67,84.69,84.62,84.63,95052.0,79.8226,79.8414,79.7754,79.7849,95052.0
2024-02-16 14:45:00,84.64,84.64,84.3,84.36,88582.0,79.7943,79.7943,79.4738,79.5303,88582.0
2024-02-16 14:50:00,84.36,84.45,84.32,84.41,33959.0,79.5303,79.6152,79.4926,79.5775,33959.0
2024-02-16 14:55:00,84.41,84.49,84.39,84.48,18277.0,79.5775,79.6529,79.5586,79.6434,18277.0
2024-02-16 15:00:00,84.47,84.56,84.44,84.56,33117.0,79.634,79.7189,79.6057,79.7189,33117.0
2024-02-16 15:05:00,84.55,84.61,84.53,84.58,55345.0,79.7094,79.766,79.6906,79.7377,55345.0
2024-02-16 15:10:00,84.58,84.58,84.42,84.43,62818.0,79.7377,79.7377,79.5869,79.5963,62818.0
2024-02-16 15:15:00,84.42,84.49,84.4,84.45,29530.0,79.5869,79.6529,79.568,79.6152,29530.0
2024-02-16 15:20:00,84.46,84.49,84.41,84.48,51449.0,79.6246,79.6529,79.5775,79.6434,51449.0
2024-02-16 15:25:00,84.48,84.49,84.38,84.48,36028.0,79.6434,79.6529,79.5492,79.6434,36028.0
2024-02-16 15:30:00,84.48,84.65,84.48,84.64,38896.0,79.6434,79.8037,79.6434,79.7943,38896.0
2024-02-16 15:35:00,84.65,84.66,84.47,84.48,37263.0,79.8037,79.8131,79.634,79.6434,37263.0
2024-02-16 15:40:00,84.48,84.49,84.39,84.45,53693.0,79.6434,79.6529,79.5586,79.6152,53693.0
2024-02-16 15:45:00,84.46,84.5,84.32,84.32,192710.0,79.6246,79.6623,79.4926,79.4926,192710.0
2024-02-16 15:50:00,84.32,84.47,84.23,84.34,534495.0,79.4926,79.634,79.4078,79.5115,534495.0
2024-02-16 15:55:00,84.34,84.45,84.33,84.4,213243.0,79.5115,79.6152,79.502,79.568,213243.0
2024-02-20 09:30:00,83.88,84.13,83.48,84.12,299806.0,79.0778,79.3135,78.7007,79.3041,299806.0
2024-02-20 09:35:00,84.14,84.26,84.01,84.17,67573.0,79.3229,79.436,79.2004,79.3512,67573.0
2024-02-20 09:40:00,84.17,84.35,83.99,84.1,68229.0,79.3512,79.5209,79.1815,79.2852,68229.0
2024-02-20 09:45:00,84.11,84.21,83.98,84.11,180437.0,79.2946,79.3889,79.1721,79.2946,180437.0
2024-02-20 09:50:00,84.12,84.34,84.09,84.29,34980.0,79.3041,79.5115,79.2758,79.4643,34980.0
2024-02-20 09:55:00,84.3,84.32,84.17,84.21,23707.0,79.4738,79.4926,79.3512,79.3889,23707.0
2024-02-20 10:00:00,84.21,84.29,84.15,84.25,46297.0,79.3889,79.4643,79.3323,79.4266,46297.0
2024-02-20 10:05:00,84.26,84.39,84.24,84.37,53925.0,79.436,79.5586,79.4172,79.5397,53925.0
2024-02-20 10:10:00,84.38,84.41,84.23,84.23,57366.0,79.5492,79.5775,79.4078,79.4078,57366.0
2024-02-20 10:15:00,84.24,84.37,84.14,84.36,38141.0,79.4172,79.5397,79.3229,79.5303,38141.0
2024-02-20 10:20:00,84.35,84.47,84.28,84.41,26786.0,79.5209,79.634,79.4549,79.5775,26786.0
2024-02-20 10:25:00,84.4,84.53,84.37,84.51,37715.0,79.568,79.6906,79.5397,79.6717,37715.0
2024-02-20 10:30:00,84.51,84.54,84.42,84.48,33464.0,79.6717,79.7,79.5869,79.6434,33464.0
2024-02-20 10:35:00,84.49,84.49,84.39,84.47,26485.0,79.6529,79.6529,79.5586,79.634,26485.0
2024-02-20 10:40:00,84.47,84.56,84.44,84.46,20859.0,79.634,79.7189,79.6057,79.6246,20859.0
2024-02-20 10:45:00,84.46,84.5,84.4,84.4,24166.0,79.6246,79.6623,79.568,79.568,24166.0
2024-02-20 10:50:00,84.4,84.55,84.39,84.52,60097.0,79.568,79.7094,79.5586,79.6812,60097.0
2024-02-20 10:55:00,84.52,84.52,84.44,84.48,20381.0,79.6812,79.6812,79.6057,79.6434,20381.0
2024-02-20 11:00:00,84.48,84.48,84.31,84.37,30283.0,79.6434,79.6434,79.4832,79.5397,30283.0
2024-02-20 11:05:00,84.36,84.42,84.32,84.35,23939.0,79.5303,79.5869,79.4926,79.5209,23939.0
2024-02-20 11:10:00,84.34,84.42,84.28,84.28,250062.0,79.5115,79.5869,79.4549,79.4549,250062.0
2024-02-20 11:15:00,84.28,84.33,84.24,84.24,116732.0,79.4549,79.502,79.4172,79.4172,116732.0
2024-02-20 11:20:00,84.24,84.29,84.2,84.29,16553.0,79.4172,79.4643,79.3795,79.4643,16553.0
2024-02-20 11:25:00,84.28,84.3,84.2,84.22,31827.0,79.4549,79.4738,79.3795,79.3983,31827.0
2024-02-20 11:30:00,84.22,84.23,84.16,84.18,32795.0,79.3983,79.4078,79.3418,79.3606,32795.0
2024-02-20 11:35:00,84.2,84.21,84.16,84.16,17007.0,79.3795,79.3889,79.3418,79.3418,17007.0
2024-02-20 11:40:00,84.16,84.2,84.11,84.18,14619.0,79.3418,79.3795,79.2946,79.3606,14619.0
2024-02-20 11:45:00,84.17,84.24,84.16,84.22,19940.0,79.3512,79.4172,79.3418,79.3983,19940.0
2024-02-20 11:50:00,84.22,84.26,84.18,84.24,18591.0,79.3983,79.436,79.3606,79.4172,18591.0
2024-02-20 11:55:00,84.25,84.26,84.16,84.17,8768.0,79.4266,79.436,79.3418,79.3512,8768.0
2024-02-20 12:00:00,84.16,84.16,84.03,84.05,17397.0,79.3418,79.3418,79.2192,79.2381,17397.0
2024-02-20 12:05:00,84.08,84.14,84.0,84.13,17302.0,79.2663,79.3229,79.1909,79.3135,17302.0
2024-02-20 12:10:00,84.1,84.11,84.01,84.03,17924.0,79.2852,79.2946,79.2004,79.2192,17924.0
2024-02-20 12:15:00,84.04,84.08,84.02,84.04,21303.0,79.2286,79.2663,79.2098,79.2286,21303.0
2024-02-20 12:20:00,84.02,84.03,83.9,83.91,17565.0,79.2098,79.2192,79.0967,79.1061,17565.0
2024-02-20 12:25:00,83.91,83.94,83.86,83.94,13111.0,79.1061,79.1344,79.0589,79.1344,13111.0
2024-02-20 12:30:00,83.94,84.02,83.9,84.01,13788.0,79.1344,79.2098,79.0967,79.2004,13788.0
2024-02-20 12:35:00,84.0,84.04,83.89,83.9,21895.0,79.1909,79.2286,79.0872,79.0967,21895.0
2024-02-20 12:40:00,83.91,84.01,83.91,83.98,19703.0,79.1061,79.2004,79.1061,79.1721,19703.0
2024-02-20 12:45:00,84.01,84.05,83.99,84.04,33338.0,79.2004,79.2381,79.1815,79.2286,33338.0
2024-02-20 12:50:00,84.03,84.1,84.01,84.06,14886.0,79.2192,79.2852,79.2004,79.2475,14886.0
2024-02-20 12:55:00,84.06,84.1,84.03,84.09,22105.0,79.2475,79.2852,79.2192,79.2758,22105.0
2024-02-20 13:00:00,84.09,84.15,84.07,84.08,29873.0,79.2758,79.3323,79.2569,79.2663,29873.0
2024-02-20 13:05:00,84.08,84.12,84.06,84.11,32315.0,79.2663,79.3041,79.2475,79.2946,32315.0
2024-02-20 13:10:00,84.11,84.16,84.11,84.15,20342.0,79.2946,79.3418,79.2946,79.3323,20342.0
2024-02-20 13:15:00,84.14,84.14,84.05,84.1,33219.0,79.3229,79.3229,79.2381,79.2852,33219.0
2024-02-20 13:20:00,84.1,84.13,84.08,84.1,17446.0,79.2852,79.3135,79.2663,79.2852,17446.0
2024-02-20 13:25:00,84.1,84.12,84.0,84.03,18544.0,79.2852,79.3041,79.1909,79.2192,18544.0
2024-02-20 13:30:00,84.03,84.03,83.91,83.95,53106.0,79.2192,79.2192,79.1061,79.1438,53106.0
2024-02-20 13:35:00,83.94,83.97,83.89,83.97,23014.0,79.1344,79.1626,79.0872,79.1626,23014.0
2024-02-20 13:40:00,83.96,84.07,83.94,84.06,11804.0,79.1532,79.2569,79.1344,79.2475,11804.0
2024-02-20 13:45:00,84.07,84.15,84.03,84.1,203172.0,79.2569,79.3323,79.2192,79.2852,203172.0
2024-02-20 13:50:00,84.1,84.17,84.06,84.06,22894.0,79.2852,79.3512,79.2475,79.2475,22894.0
2024-02-20 13:55:00,84.06,84.08,84.02,84.06,16904.0,79.2475,79.2663,79.2098,79.2475,16904.0
2024-02-20 14:00:00,84.05,84.05,83.99,84.01,24001.0,79.2381,79.2381,79.1815,79.2004,24001.0
2024-02-20 14:05:00,84.0,84.01,83.94,83.96,15507.0,79.1909,79.2004,79.1344,79.1532,15507.0
2024-02-20 14:10:00,83.95,83.96,83.88,83.95,34490.0,79.1438,79.1532,79.0778,79.1438,34490.0
2024-02-20 14:15:00,83.96,84.09,83.94,84.09,235479.0,79.1532,79.2758,79.1344,79.2758,235479.0
2024-02-20 14:20:00,84.1,84.12,84.06,84.08,23792.0,79.2852,79.3041,79.2475,79.2663,23792.0
2024-02-20 14:25:00,84.08,84.17,84.08,84.15,18467.0,79.2663,79.3512,79.2663,79.3323,18467.0
2024-02-20 14:30:00,84.15,84.17,84.07,84.09,16286.0,79.3323,79.3512,79.2569,79.2758,16286.0
2024-02-20 14:35:00,84.09,84.1,84.05,84.09,18847.0,79.2758,79.2852,79.2381,79.2758,18847.0
2024-02-20 14:40:00,84.09,84.15,84.07,84.13,20487.0,79.2758,79.3323,79.2569,79.3135,20487.0
2024-02-20 14:45:00,84.12,84.21,84.12,84.21,49760.0,79.3041,79.3889,79.3041,79.3889,49760.0
2024-02-20 14:50:00,84.22,84.23,84.18,84.18,17947.0,79.3983,79.4078,79.3606,79.3606,17947.0
2024-02-20 14:55:00,84.17,84.24,84.17,84.2,20775.0,79.3512,79.4172,79.3512,79.3795,20775.0
2024-02-20 15:00:00,84.21,84.23,84.13,84.16,22836.0,79.3889,79.4078,79.3135,79.3418,22836.0
2024-02-20 15:05:00,84.16,84.2,84.14,84.15,26369.0,79.3418,79.3795,79.3229,79.3323,26369.0
2024-02-20 15:10:00,84.16,84.21,84.13,84.2,59847.0,79.3418,79.3889,79.3135,79.3795,59847.0
2024-02-20 15:15:00,84.2,84.23,84.12,84.13,136529.0,79.3795,79.4078,79.3041,79.3135,136529.0
2024-02-20 15:20:00,84.13,84.13,84.08,84.12,28223.0,79.3135,79.3135,79.2663,79.3041,28223.0
2024-02-20 15:25:00,84.12,84.21,84.11,84.14,59568.0,79.3041,79.3889,79.2946,79.3229,59568.0
2024-02-20 15:30:00,84.16,84.17,83.89,83.94,160993.0,79.3418,79.3512,79.0872,79.1344,160993.0
2024-02-20 15:35:00,83.92,83.98,83.84,83.9,91468.0,79.1155,79.1721,79.0401,79.0967,91468.0
2024-02-20 15:40:00,83.89,83.99,83.87,83.93,79422.0,79.0872,79.1815,79.0684,79.1249,79422.0
2024-02-20 15:45:00,83.93,84.0,83.88,84.0,52568.0,79.1249,79.1909,79.0778,79.1909,52568.0
2024-02-20 15:50:00,84.0,84.05,83.91,84.03,96781.0,79.1909,79.2381,79.1061,79.2192,96781.0
2024-02-20 15:55:00,84.03,84.22,84.0,84.19,237754.0,79.2192,79.3983,79.1909,79.3701,237754.0
2024-02-21 09:30:00,84.4,84.64,84.11,84.16,123128.0,79.568,79.7943,79.2946,79.3418,123128.0
2024-02-21 09:35:00,84.14,84.49,84.07,84.46,89575.0,79.3229,79.6529,79.2569,79.6246,89575.0
2024-02-21 09:40:00,84.46,84.54,84.4,84.53,82520.0,79.6246,79.7,79.568,79.6906,82520.0
2024-02-21 09:45:00,84.53,84.65,84.48,84.63,102499.0,79.6906,79.8037,79.6434,79.7849,102499.0
2024-02-21 09:50:00,84.66,84.72,84.47,84.52,114417.0,79.8131,79.8697,79.634,79.6812,114417.0
2024-02-21 09:55:00,84.53,84.56,84.38,84.45,54915.0,79.6906,79.7189,79.5492,79.6152,54915.0
2024-02-21 10:00:00,84.46,84.56,84.38,84.47,36698.0,79.6246,79.7189,79.5492,79.634,36698.0
2024-02-21 10:05:00,84.44,84.47,84.34,84.4,23206.0,79.6057,79.634,79.5115,79.568,23206.0
2024-02-21 10:10:00,84.38,84.42,84.33,84.36,16956.0,79.5492,79.5869,79.502,79.5303,16956.0
2024-02-21 10:15:00,84.36,84.49,84.34,84.45,18655.0,79.5303,79.6529,79.5115,79.6152,18655.0
2024-02-21 10:20:00,84.48,84.62,84.46,84.58,77985.0,79.6434,79.7754,79.6246,79.7377,77985.0
2024-02-21 10:25:00,84.59,84.64,84.54,84.6,36474.0,79.7472,79.7943,79.7,79.7566,36474.0
2024-02-21 10:30:00,84.61,84.62,84.5,84.59,18583.0,79.766,79.7754,79.6623,79.7472,18583.0
2024-02-21 10:35:00,84.6,84.6,84.49,84.59,48413.0,79.7566,79.7566,79.6529,79.7472,48413.0
2024-02-21 10:40:00,84.58,84.66,84.55,84.58,25829.0,79.7377,79.8131,79.7094,79.7377,25829.0
2024-02-21 10:45:00,84.58,84.58,84.4,84.43,17764.0,79.7377,79.7377,79.568,79.5963,17764.0
2024-02-21 10:50:00,84.42,84.46,84.38,84.39,16598.0,79.5869,79.6246,79.5492,79.5586,16598.0
2024-02-21 10:55:00,84.39,84.45,84.36,84.39,20532.0,79.5586,79.6152,79.5303,79.5586,20532.0
2024-02-21 11:00:00,84.39,84.42,84.28,84.3,39034.0,79.5586,79.5869,79.4549,79.4738,39034.0
2024-02-21 11:05:00,84.3,84.36,84.24,84.35,22113.0,79.4738,79.5303,79.4172,79.5209,22113.0
2024-02-21 11:10:00,84.35,84.5,84.32,84.5,37425.0,79.5209,79.6623,79.4926,79.6623,37425.0
2024-02-21 11:15:00,84.5,84.58,84.49,84.52,31310.0,79.6623,79.7377,79.6529,79.6812,31310.0
2024-02-21 11:20:00,84.5,84.5,84.37,84.41,27623.0,79.6623,79.6623,79.5397,79.5775,27623.0
2024-02-21 11:25:00,84.42,84.51,84.37,84.48,51682.0,79.5869,79.6717,79.5397,79.6434,51682.0
2024-02-21 11:30:00,84.47,84.49,84.42,84.42,22187.0,79.634,79.6529,79.5869,79.5869,22187.0
2024-02-21 11:35:00,84.41,84.54,84.39,84.51,54957.0,79.5775,79.7,79.5586,79.6717,54957.0
2024-02-21 11:40:00,84.51,84.54,84.44,84.54,41253.0,79.6717,79.7,79.6057,79.7,41253.0
2024-02-21 11:45:00,84.54,84.56,84.47,84.55,14252.0,79.7,79.7189,79.634,79.7094,14252.0
2024-02-21 11:50:00,84.57,84.61,84.54,84.6,14237.0,79.7283,79.766,79.7,79.7566,14237.0
2024-02-21 11:55:00,84.61,84.63,84.51,84.52,22382.0,79.766,79.7849,79.6717,79.6812,22382.0
2024-02-21 12:00:00,84.52,84.54,84.49,84.49,13107.0,79.6812,79.7,79.6529,79.6529,13107.0
2024-02-21 12:05:00,84.49,84.54,84.45,84.51,41249.0,79.6529,79.7,79.6152,79.6717,41249.0
2024-02-21 12:10:00,84.53,84.53,84.45,84.5,22147.0,79.6906,79.6906,79.6152,79.6623,22147.0
2024-02-21 12:15:00,84.51,84.62,84.48,84.58,14567.0,79.6717,79.7754,79.6434,79.7377,14567.0
2024-02-21 12:20:00,84.57,84.59,84.55,84.58,11394.0,79.7283,79.7472,79.7094,79.7377,11394.0
2024-02-21 12:25:00,84.59,84.6,84.47,84.47,15795.0,79.7472,79.7566,79.634,79.634,15795.0
2024-02-21 12:30:00,84.48,84.5,84.42,84.42,18834.0,79.6434,79.6623,79.5869,79.5869,18834.0
2024-02-21 12:35:00,84.42,84.51,84.42,84.46,15517.0,79.5869,79.6717,79.5869,79.6246,15517.0
2024-02-21 12:40:00,84.47,84.51,84.39,84.41,14210.0,79.634,79.6717,79.5586,79.5775,14210.0
2024-02-21 12:45:00,84.42,84.56,84.42,84.55,19316.0,79.5869,79.7189,79.5869,79.7094,19316.0
2024-02-21 12:50:00,84.56,84.6,84.52,84.59,19616.0,79.7189,79.7566,79.6812,79.7472,19616.0
2024-02-21 12:55:00,84.59,84.67,84.57,84.66,23129.0,79.7472,79.8226,79.7283,79.8131,23129.0
2024-02-21 13:00:00,84.67,84.68,84.44,84.5,67608.0,79.8226,79.832,79.6057,79.6623,67608.0
2024-02-21 13:05:00,84.5,84.59,84.48,84.55,20965.0,79.6623,79.7472,79.6434,79.7094,20965.0
2024-02-21 13:10:00,84.55,84.61,84.54,84.58,18122.0,79.7094,79.766,79.7,79.7377,18122.0
2024-02-21 13:15:00,84.58,84.67,84.56,84.63,13824.0,79.7377,79.8226,79.7189,79.7849,13824.0
2024-02-21 13:20:00,84.64,84.69,84.59,84.69,27247.0,79.7943,79.8414,79.7472,79.8414,27247.0
2024-02-21 13:25:00,84.69,84.69,84.61,84.63,24039.0,79.8414,79.8414,79.766,79.7849,24039.0
2024-02-21 13:30:00,84.65,84.68,84.57,84.59,30073.0,79.8037,79.832,79.7283,79.7472,30073.0
2024-02-21 13:35:00,84.59,84.64,84.59,84.61,13132.0,79.7472,79.7943,79.7472,79.766,13132.0
2024-02-21 13:40:00,84.61,84.65,84.59,84.61,14144.0,79.766,79.8037,79.7472,79.766,14144.0
2024-02-21 13:45:00,84.6,84.66,84.59,84.65,15505.0,79.7566,79.8131,79.7472,79.8037,15505.0
2024-02-21 13:50:00,84.65,84.66,84.6,84.64,11282.0,79.8037,79.8131,79.7566,79.7943,11282.0
2024-02-21 13:55:00,84.64,84.7,84.64,84.7,17210.0,79.7943,79.8509,79.7943,79.8509,17210.0
2024-02-21 14:00:00,84.69,84.8,84.6,84.74,48580.0,79.8414,79.9451,79.7566,79.8886,48580.0
2024-02-21 14:05:00,84.74,84.74,84.64,84.64,33509.0,79.8886,79.8886,79.7943,79.7943,33509.0
2024-02-21 14:10:00,84.65,84.65,84.57,84.57,15377.0,79.8037,79.8037,79.7283,79.7283,15377.0
2024-02-21 14:15:00,84.57,84.62,84.53,84.54,20323.0,79.7283,79.7754,79.6906,79.7,20323.0
2024-02-21 14:20:00,84.54,84.54,84.47,84.48,15332.0,79.7,79.7,79.634,79.6434,15332.0
2024-02-21 14:25:00,84.48,84.57,84.42,84.52,34453.0,79.6434,79.7283,79.5869,79.6812,34453.0
2024-02-21 14:30:00,84.52,84.56,84.47,84.53,11788.0,79.6812,79.7189,79.634,79.6906,11788.0
2024-02-21 14:35:00,84.53,84.57,84.48,84.5,15085.0,79.6906,79.7283,79.6434,79.6623,15085.0
2024-02-21 14:40:00,84.5,84.54,84.49,84.52,16429.0,79.6623,79.7,79.6529,79.6812,16429.0
2024-02-21 14:45:00,84.52,84.57,84.5,84.55,18221.0,79.6812,79.7283,79.6623,79.7094,18221.0
2024-02-21 14:50:00,84.55,84.59,84.54,84.56,15526.0,79.7094,79.7472,79.7,79.7189,15526.0
2024-02-21 14:55:00,84.56,84.63,84.55,84.61,20278.0,79.7189,79.7849,79.7094,79.766,20278.0
2024-02-21 15:00:00,84.62,84.62,84.49,84.5,20903.0,79.7754,79.7754,79.6529,79.6623,20903.0
2024-02-21 15:05:00,84.51,84.52,84.46,84.48,22490.0,79.6717,79.6812,79.6246,79.6434,22490.0
2024-02-21 15:10:00,84.49,84.5,84.42,84.44,49632.0,79.6529,79.6623,79.5869,79.6057,49632.0
2024-02-21 15:15:00,84.44,84.47,84.35,84.4,38949.0,79.6057,79.634,79.5209,79.568,38949.0
2024-02-21 15:20:00,84.4,84.41,84.32,84.41,52807.0,79.568,79.5775,79.4926,79.5775,52807.0
2024-02-21 15:25:00,84.41,84.47,84.41,84.46,38520.0,79.5775,79.634,79.5775,79.6246,38520.0
2024-02-21 15:30:00,84.47,84.61,84.43,84.61,164287.0,79.634,79.766,79.5963,79.766,164287.0
2024-02-21 15:35:00,84.6,84.69,84.58,84.62,55259.0,79.7566,79.8414,79.7377,79.7754,55259.0
2024-02-21 15:40:00,84.63,84.73,84.6,84.65,38562.0,79.7849,79.8791,79.7566,79.8037,38562.0
2024-02-21 15:45:00,84.65,84.68,84.57,84.58,36772.0,79.8037,79.832,79.7283,79.7377,36772.0
2024-02-21 15:50:00,84.58,84.73,84.55,84.73,115784.0,79.7377,79.8791,79.7094,79.8791,115784.0
2024-02-21 15:55:00,84.73,84.81,84.69,84.7,305159.0,79.8791,79.9546,79.8414,79.8509,305159.0
2024-02-22 09:30:00,84.96,85.08,84.74,84.84,162195.0,80.096,80.2091,79.8886,79.9828,162195.0
2024-02-22 09:35:00,84.86,85.01,84.77,84.9,76120.0,80.0017,80.1431,79.9168,80.0394,76120.0
2024-02-22 09:40:00,84.89,84.94,84.71,84.72,62355.0,80.03,80.0771,79.8603,79.8697,62355.0
2024-02-22 09:45:00,84.77,85.12,84.77,85.11,74932.0,79.9168,80.2468,79.9168,80.2374,74932.0
2024-02-22 09:50:00,85.09,85.15,85.02,85.11,219062.0,80.2185,80.2751,80.1525,80.2374,219062.0
2024-02-22 09:55:00,85.11,85.28,85.1,85.16,45483.0,80.2374,80.3976,80.228,80.2845,45483.0
2024-02-22 10:00:00,85.17,85.19,85.02,85.11,168913.0,80.2939,80.3128,80.1525,80.2374,168913.0
2024-02-22 10:05:00,85.1,85.18,84.98,85.02,43729.0,80.228,80.3034,80.1148,80.1525,43729.0
2024-02-22 10:10:00,85.02,85.06,84.88,85.03,32699.0,80.1525,80.1902,80.0205,80.162,32699.0
2024-02-22 10:15:00,85.02,85.18,84.97,85.0,34279.0,80.1525,80.3034,80.1054,80.1337,34279.0
2024-02-22 10:20:00,85.0,85.0,84.84,84.91,31160.0,80.1337,80.1337,79.9828,80.0488,31160.0
2024-02-22 10:25:00,84.92,84.95,84.74,84.86,29811.0,80.0583,80.0865,79.8886,80.0017,29811.0
2024-02-22 10:30:00,84.85,84.89,84.76,84.89,24484.0,79.9923,80.03,79.9074,80.03,24484.0
2024-02-22 10:35:00,84.88,84.92,84.81,84.82,57204.0,80.0205,80.0583,79.9546,79.964,57204.0
2024-02-22 10:40:00,84.83,84.91,84.74,84.74,29483.0,79.9734,80.0488,79.8886,79.8886,29483.0
2024-02-22 10:45:00,84.73,84.78,84.71,84.75,29834.0,79.8791,79.9263,79.8603,79.898,29834.0
2024-02-22 10:50:00,84.76,84.85,84.75,84.85,22942.0,79.9074,79.9923,79.898,79.9923,22942.0
2024-02-22 10:55:00,84.85,84.98,84.81,84.94,15307.0,79.9923,80.1148,79.9546,80.0771,15307.0
2024-02-22 11:00:00,84.93,84.94,84.78,84.78,22741.0,80.0677,80.0771,79.9263,79.9263,22741.0
2024-02-22 11:05:00,84.78,84.79,84.67,84.73,22097.0,79.9263,79.9357,79.8226,79.8791,22097.0
2024-02-22 11:10:00,84.73,84.81,84.73,84.81,97275.0,79.8791,79.9546,79.8791,79.9546,97275.0
2024-02-22 11:15:00,84.79,84.86,84.78,84.83,22776.0,79.9357,80.0017,79.9263,79.9734,22776.0
2024-02-22 11:20:00,84.83,84.88,84.79,84.83,11718.0,79.9734,80.0205,79.9357,79.9734,11718.0
2024-02-22 11:25:00,84.82,84.9,84.8,84.9,63735.0,79.964,80.0394,79.9451,80.0394,63735.0
2024-02-22 11:30:00,84.91,84.99,84.91,84.99,17776.0,80.0488,80.1243,80.0488,80.1243,17776.0
2024-02-22 11:35:00,85.0,85.0,84.87,84.88,31970.0,80.1337,80.1337,80.0111,80.0205,31970.0
2024-02-22 11:40:00,84.88,84.92,84.86,84.9,19323.0,80.0205,80.0583,80.0017,80.0394,19323.0
2024-02-22 11:45:00,84.89,84.92,84.79,84.86,63496.0,80.03,80.0583,79.9357,80.0017,63496.0
2024-02-22 11:50:00,84.85,84.94,84.85,84.91,34857.0,79.9923,80.0771,79.9923,80.0488,34857.0
2024-02-22 11:55:00,84.92,84.96,84.87,84.91,23727.0,80.0583,80.096,80.0111,80.0488,23727.0
2024-02-22 12:00:00,84.91,84.91,84.85,84.86,15728.0,80.0488,80.0488,79.9923,80.0017,15728.0
2024-02-22 12:05:00,84.86,84.91,84.8,84.85,11904.0,80.0017,80.0488,79.9451,79.9923,11904.0
2024-02-22 12:10:00,84.84,84.84,84.77,84.77,14418.0,79.9828,79.9828,79.9168,79.9168,14418.0
2024-02-22 12:15:00,84.77,84.8,84.74,84.8,10922.0,79.9168,79.9451,79.8886,79.9451,10922.0
2024-02-22 12:20:00,84.8,84.86,84.78,84.83,58508.0,79.9451,80.0017,79.9263,79.9734,58508.0
2024-02-22 12:25:00,84.83,84.86,84.78,84.84,27133.0,79.9734,80.0017,79.9263,79.9828,27133.0
2024-02-22 12:30:00,84.85,84.87,84.8,84.83,46072.0,79.9923,80.0111,79.9451,79.9734,46072.0
2024-02-22 12:35:00,84.84,84.84,84.77,84.83,5864.0,79.9828,79.9828,79.9168,79.9734,5864.0
2024-02-22 12:40:00,84.82,84.82,84.75,84.79,14840.0,79.964,79.964,79.898,79.9357,14840.0
2024-02-22 12:45:00,84.79,84.82,84.76,84.81,14797.0,79.9357,79.964,79.9074,79.9546,14797.0
2024-02-22 12:50:00,84.82,84.84,84.77,84.83,15135.0,79.964,79.9828,79.9168,79.9734,15135.0
2024-02-22 12:55:00,84.83,84.88,84.82,84.87,11608.0,79.9734,80.0205,79.964,80.0111,11608.0
2024-02-22 13:00:00,84.88,84.9,84.82,84.85,21457.0,80.0205,80.0394,79.964,79.9923,21457.0
2024-02-22 13:05:00,84.85,84.85,84.77,84.81,14758.0,79.9923,79.9923,79.9168,79.9546,14758.0
2024-02-22 13:10:00,84.79,84.79,84.74,84.74,13460.0,79.9357,79.9357,79.8886,79.8886,13460.0
2024-02-22 13:15:00,84.73,84.83,84.71,84.82,26624.0,79.8791,79.9734,79.8603,79.964,26624.0
2024-02-22 13:20:00,84.84,84.92,84.83,84.91,11731.0,79.9828,80.0583,79.9734,80.0488,11731.0
2024-02-22 13:25:00,84.9,85.01,84.9,84.99,62825.0,80.0394,80.1431,80.0394,80.1243,62825.0
2024-02-22 13:30:00,84.99,85.02,84.96,84.97,26878.0,80.1243,80.1525,80.096,80.1054,26878.0
2024-02-22 13:35:00,84.98,85.05,84.97,85.0,22282.0,80.1148,80.1808,80.1054,80.1337,22282.0
2024-02-22 13:40:00,84.99,85.02,84.92,84.93,13030.0,80.1243,80.1525,80.0583,80.0677,13030.0
2024-02-22 13:45:00,84.92,84.94,84.9,84.93,12508.0,80.0583,80.0771,80.0394,80.0677,12508.0
2024-02-22 13:50:00,84.95,84.96,84.89,84.96,16056.0,80.0865,80.096,80.03,80.096,16056.0
2024-02-22 13:55:00,84.95,85.0,84.91,84.95,14091.0,80.0865,80.1337,80.0488,80.0865,14091.0
2024-02-22 14:00:00,84.94,84.97,84.89,84.94,12730.0,80.0771,80.1054,80.03,80.0771,12730.0
2024-02-22 14:05:00,84.95,84.95,84.91,84.92,9940.0,80.0865,80.0865,80.0488,80.0583,9940.0
2024-02-22 14:10:00,84.93,84.94,84.86,84.86,30337.0,80.0677,80.0771,80.0017,80.0017,30337.0
2024-02-22 14:15:00,84.86,84.89,84.83,84.87,24451.0,80.0017,80.03,79.9734,80.0111,24451.0
2024-02-22 14:20:00,84.88,84.96,84.87,84.96,41298.0,80.0205,80.096,80.0111,80.096,41298.0
2024-02-22 14:25:00,84.97,85.01,84.93,84.95,24582.0,80.1054,80.1431,80.0677,80.0865,24582.0
2024-02-22 14:30:00,84.97,84.97,84.79,84.8,25938.0,80.1054,80.1054,79.9357,79.9451,25938.0
2024-02-22 14:35:00,84.79,84.85,84.76,84.81,117147.0,79.9357,79.9923,79.9074,79.9546,117147.0
2024-02-22 14:40:00,84.8,84.81,84.76,84.8,23856.0,79.9451,79.9546,79.9074,79.9451,23856.0
2024-02-22 14:45:00,84.79,84.82,84.71,84.72,49943.0,79.9357,79.964,79.8603,79.8697,49943.0
2024-02-22 14:50:00,84.72,84.78,84.67,84.77,30769.0,79.8697,79.9263,79.8226,79.9168,30769.0
2024-02-22 14:55:00,84.78,84.8,84.7,84.76,45888.0,79.9263,79.9451,79.8509,79.9074,45888.0
2024-02-22 15:00:00,84.76,84.88,84.74,84.84,45613.0,79.9074,80.0205,79.8886,79.9828,45613.0
2024-02-22 15:05:00,84.84,84.9,84.83,84.87,44050.0,79.9828,80.0394,79.9734,80.0111,44050.0
2024-02-22 15:10:00,84.86,84.95,84.83,84.91,33061.0,80.0017,80.0865,79.9734,80.0488,33061.0
2024-02-22 15:15:00,84.92,84.96,84.89,84.95,56918.0,80.0583,80.096,80.03,80.0865,56918.0
2024-02-22 15:20:00,84.94,84.96,84.87,84.94,50886.0,80.0771,80.096,80.0111,80.0771,50886.0
2024-02-22 15:25:00,84.94,85.04,84.94,85.01,76013.0,80.0771,80.1714,80.0771,80.1431,76013.0
2024-02-22 15:30:00,85.01,85.02,84.88,84.91,49872.0,80.1431,80.1525,80.0205,80.0488,49872.0
2024-02-22 15:35:00,84.9,85.02,84.87,85.0,44470.0,80.0394,80.1525,80.0111,80.1337,44470.0
2024-02-22 15:40:00,85.01,85.04,84.89,84.89,32403.0,80.1431,80.1714,80.03,80.03,32403.0
2024-02-22 15:45:00,84.89,84.92,84.86,84.89,50226.0,80.03,80.0583,80.0017,80.03,50226.0
2024-02-22 15:50:00,84.88,84.93,84.81,84.92,65599.0,80.0205,80.0677,79.9546,80.0583,65599.0
2024-02-22 15:55:00,84.92,85.0,84.83,84.85,424473.0,80.0583,80.1337,79.9734,79.9923,424473.0
2024-02-23 09:30:00,84.9,84.97,84.68,84.74,90859.0,80.0394,80.1054,79.832,79.8886,90859.0
2024-02-23 09:35:00,84.75,84.85,84.6,84.84,73229.0,79.898,79.9923,79.7566,79.9828,73229.0
2024-02-23 09:40:00,84.84,84.91,84.71,84.88,50177.0,79.9828,80.0488,79.8603,80.0205,50177.0
2024-02-23 09:45:00,84.89,85.0,84.84,84.95,54329.0,80.03,80.1337,79.9828,80.0865,54329.0
2024-02-23 09:50:00,84.96,84.96,84.79,84.9,50171.0,80.096,80.096,79.9357,80.0394,50171.0
2024-02-23 09:55:00,84.91,85.07,84.84,85.07,41445.0,80.0488,80.1997,79.9828,80.1997,41445.0
2024-02-23 10:00:00,85.07,85.09,84.86,84.95,38807.0,80.1997,80.2185,80.0017,80.0865,38807.0
2024-02-23 10:05:00,84.95,85.02,84.9,85.02,29725.0,80.0865,80.1525,80.0394,80.1525,29725.0
2024-02-23 10:10:00,85.03,85.03,84.91,84.97,37620.0,80.162,80.162,80.0488,80.1054,37620.0
2024-02-23 10:15:00,84.98,84.99,84.85,84.85,55552.0,80.1148,80.1243,79.9923,79.9923,55552.0
2024-02-23 10:20:00,84.87,84.99,84.85,84.97,26897.0,80.0111,80.1243,79.9923,80.1054,26897.0
2024-02-23 10:25:00,84.97,85.06,84.91,84.93,40001.0,80.1054,80.1902,80.0488,80.0677,40001.0
2024-02-23 10:30:00,84.94,84.96,84.86,84.87,51994.0,80.0771,80.096,80.0017,80.0111,51994.0
2024-02-23 10:35:00,84.86,85.05,84.86,85.02,25646.0,80.0017,80.1808,80.0017,80.1525,25646.0
2024-02-23 10:40:00,85.0,85.15,84.98,85.09,24852.0,80.1337,80.2751,80.1148,80.2185,24852.0
2024-02-23 10:45:00,85.09,85.13,85.0,85.06,65378.0,80.2185,80.2562,80.1337,80.1902,65378.0
2024-02-23 10:50:00,85.06,85.16,85.05,85.15,33211.0,80.1902,80.2845,80.1808,80.2751,33211.0
2024-02-23 10:55:00,85.16,85.21,85.11,85.2,37215.0,80.2845,80.3317,80.2374,80.3222,37215.0
2024-02-23 11:00:00,85.2,85.23,85.01,85.03,48000.0,80.3222,80.3505,80.1431,80.162,48000.0
2024-02-23 11:05:00,85.03,85.11,85.0,85.04,65979.0,80.162,80.2374,80.1337,80.1714,65979.0
2024-02-23 11:10:00,85.04,85.04,84.93,84.95,40363.0,80.1714,80.1714,80.0677,80.0865,40363.0
2024-02-23 11:15:00,84.94,85.03,84.91,85.0,27887.0,80.0771,80.162,80.0488,80.1337,27887.0
2024-02-23 11:20:00,85.0,85.08,85.0,85.02,27748.0,80.1337,80.2091,80.1337,80.1525,27748.0
2024-02-23 11:25:00,85.02,85.05,84.97,84.99,37791.0,80.1525,80.1808,80.1054,80.1243,37791.0
2024-02-23 11:30:00,85.0,85.02,84.91,84.95,28689.0,80.1337,80.1525,80.0488,80.0865,28689.0
2024-02-23 11:35:00,84.95,85.05,84.93,85.04,40972.0,80.0865,80.1808,80.0677,80.1714,40972.0
2024-02-23 11:40:00,85.04,85.06,84.96,84.97,90395.0,80.1714,80.1902,80.096,80.1054,90395.0
2024-02-23 11:45:00,84.97,85.0,84.9,85.0,29248.0,80.1054,80.1337,80.0394,80.1337,29248.0
2024-02-23 11:50:00,84.99,84.99,84.93,84.96,20676.0,80.1243,80.1243,80.0677,80.096,20676.0
2024-02-23 11:55:00,84.95,84.99,84.87,84.91,50222.0,80.0865,80.1243,80.0111,80.0488,50222.0
2024-02-23 12:00:00,84.91,84.93,84.87,84.93,27923.0,80.0488,80.0677,80.0111,80.0677,27923.0
2024-02-23 12:05:00,84.92,84.97,84.91,84.95,29413.0,80.0583,80.1054,80.0488,80.0865,29413.0
2024-02-23 12:10:00,84.95,85.02,84.92,85.02,31391.0,80.0865,80.1525,80.0583,80.1525,31391.0
2024-02-23 12:15:00,85.03,85.13,85.0,85.11,34132.0,80.162,80.2562,80.1337,80.2374,34132.0
2024-02-23 12:20:00,85.12,85.16,85.09,85.11,31454.0,80.2468,80.2845,80.2185,80.2374,31454.0
2024-02-23 12:25:00,85.1,85.1,85.02,85.08,50800.0,80.228,80.228,80.1525,80.2091,50800.0
2024-02-23 12:30:00,85.08,85.13,85.0,85.11,44242.0,80.2091,80.2562,80.1337,80.2374,44242.0
2024-02-23 12:35:00,85.1,85.15,85.05,85.15,29121.0,80.228,80.2751,80.1808,80.2751,29121.0
2024-02-23 12:40:00,85.13,85.14,85.05,85.11,40152.0,80.2562,80.2657,80.1808,80.2374,40152.0
2024-02-23 12:45:00,85.11,85.12,85.09,85.09,25776.0,80.2374,80.2468,80.2185,80.2185,25776.0
2024-02-23 12:50:00,85.09,85.1,85.02,85.06,15921.0,80.2185,80.228,80.1525,80.1902,15921.0
2024-02-23 12:55:00,85.05,85.09,85.04,85.06,31079.0,80.1808,80.2185,80.1714,80.1902,31079.0
2024-02-23 13:00:00,85.05,85.05,84.97,85.01,24542.0,80.1808,80.1808,80.1054,80.1431,24542.0
2024-02-23 13:05:00,85.01,85.05,84.99,85.04,33553.0,80.1431,80.1808,80.1243,80.1714,33553.0
2024-02-23 13:10:00,85.05,85.16,85.05,85.16,16019.0,80.1808,80.2845,80.1808,80.2845,16019.0
2024-02-23 13:15:00,85.15,85.17,85.12,85.15,25161.0,80.2751,80.2939,80.2468,80.2751,25161.0
2024-02-23 13:20:00,85.15,85.22,85.15,85.22,19150.0,80.2751,80.3411,80.2751,80.3411,19150.0
2024-02-23 13:25:00,85.22,85.22,85.17,85.19,19917.0,80.3411,80.3411,80.2939,80.3128,19917.0
2024-02-23 13:30:00,85.18,85.24,85.16,85.23,23619.0,80.3034,80.3599,80.2845,80.3505,23619.0
2024-02-23 13:35:00,85.23,85.27,85.2,85.24,23283.0,80.3505,80.3882,80.3222,80.3599,23283.0
2024-02-23 13:40:00,85.24,85.27,85.22,85.25,69965.0,80.3599,80.3882,80.3411,80.3694,69965.0
2024-02-23 13:45:00,85.25,85.3,85.21,85.29,24000.0,80.3694,80.4165,80.3317,80.4071,24000.0
2024-02-23 13:50:00,85.29,85.29,85.21,85.22,23511.0,80.4071,80.4071,80.3317,80.3411,23511.0
2024-02-23 13:55:00,85.22,85.3,85.21,85.27,17438.0,80.3411,80.4165,80.3317,80.3882,17438.0
2024-02-23 14:00:00,85.27,85.29,85.16,85.17,32560.0,80.3882,80.4071,80.2845,80.2939,32560.0
2024-02-23 14:05:00,85.18,85.2,85.11,85.15,101652.0,80.3034,80.3222,80.2374,80.2751,101652.0
2024-02-23 14:10:00,85.15,85.16,85.07,85.16,24595.0,80.2751,80.2845,80.1997,80.2845,24595.0
2024-02-23 14:15:00,85.16,85.18,85.11,85.14,27571.0,80.2845,80.3034,80.2374,80.2657,27571.0
2024-02-23 14:20:00,85.14,85.14,85.04,85.05,25304.0,80.2657,80.2657,80.1714,80.1808,25304.0
2024-02-23 14:25:00,85.05,85.08,85.01,85.08,25046.0,80.1808,80.2091,80.1431,80.2091,25046.0
2024-02-23 14:30:00,85.08,85.09,85.03,85.05,27923.0,80.2091,80.2185,80.162,80.1808,27923.0
2024-02-23 14:35:00,85.05,85.05,84.98,84.98,48525.0,80.1808,80.1808,80.1148,80.1148,48525.0
2024-02-23 14:40:00,84.99,85.05,84.99,85.03,39964.0,80.1243,80.1808,80.1243,80.162,39964.0
2024-02-23 14:45:00,85.04,85.08,85.01,85.06,22671.0,80.1714,80.2091,80.1431,80.1902,22671.0
2024-02-23 14:50:00,85.06,85.1,85.05,85.06,31549.0,80.1902,80.228,80.1808,80.1902,31549.0
2024-02-23 14:55:00,85.07,85.11,85.05,85.07,37495.0,80.1997,80.2374,80.1808,80.1997,37495.0
2024-02-23 15:00:00,85.06,85.11,85.02,85.09,41772.0,80.1902,80.2374,80.1525,80.2185,41772.0
2024-02-23 15:05:00,85.09,85.1,85.0,85.01,30787.0,80.2185,80.228,80.1337,80.1431,30787.0
2024-02-23 15:10:00,85.0,85.04,84.98,84.98,44576.0,80.1337,80.1714,80.1148,80.1148,44576.0
2024-02-23 15:15:00,84.99,85.03,84.98,85.02,40335.0,80.1243,80.162,80.1148,80.1525,40335.0
2024-02-23 15:20:00,85.01,85.04,84.95,85.03,37731.0,80.1431,80.1714,80.0865,80.162,37731.0
2024-02-23 15:25:00,85.03,85.08,85.02,85.04,38029.0,80.162,80.2091,80.1525,80.1714,38029.0
2024-02-23 15:30:00,85.04,85.11,85.03,85.08,89436.0,80.1714,80.2374,80.162,80.2091,89436.0
2024-02-23 15:35:00,85.09,85.1,85.03,85.06,63444.0,80.2185,80.228,80.162,80.1902,63444.0
2024-02-23 15:40:00,85.06,85.07,84.93,84.93,63744.0,80.1902,80.1997,80.0677,80.0677,63744.0
2024-02-23 15:45:00,84.94,84.97,84.89,84.92,89019.0,80.0771,80.1054,80.03,80.0583,89019.0
2024-02-23 15:50:00,84.93,84.97,84.81,84.84,136954.0,80.0677,80.1054,79.9546,79.9828,136954.0
2024-02-23 15:55:00,84.84,84.87,84.76,84.78,397573.0,79.9828,80.0111,79.9074,79.9263,397573.0
2024-02-26 09:30:00,84.59,84.63,84.21,84.57,132414.0,79.7472,79.7849,79.3889,79.7283,132414.0
2024-02-26 09:35:00,84.55,84.63,84.4,84.56,57821.0,79.7094,79.7849,79.568,79.7189,57821.0
2024-02-26 09:40:00,84.56,84.74,84.51,84.73,65280.0,79.7189,79.8886,79.6717,79.8791,65280.0
2024-02-26 09:45:00,84.74,84.8,84.65,84.75,52316.0,79.8886,79.9451,79.8037,79.898,52316.0
2024-02-26 09:50:00,84.75,84.82,84.72,84.77,26006.0,79.898,79.964,79.8697,79.9168,26006.0
2024-02-26 09:55:00,84.76,85.03,84.74,85.02,48701.0,79.9074,80.162,79.8886,80.1525,48701.0
2024-02-26 10:00:00,85.04,85.04,84.73,84.74,105051.0,80.1714,80.1714,79.8791,79.8886,105051.0
2024-02-26 10:05:00,84.74,84.75,84.63,84.7,49186.0,79.8886,79.898,79.7849,79.8509,49186.0
2024-02-26 10:10:00,84.69,84.73,84.58,84.61,19965.0,79.8414,79.8791,79.7377,79.766,19965.0
2024-02-26 10:15:00,84.6,84.6,84.43,84.43,33371.0,79.7566,79.7566,79.5963,79.5963,33371.0
2024-02-26 10:20:00,84.43,84.52,84.39,84.5,45956.0,79.5963,79.6812,79.5586,79.6623,45956.0
2024-02-26 10:25:00,84.49,84.53,84.39,84.5,13815.0,79.6529,79.6906,79.5586,79.6623,13815.0
2024-02-26 10:30:00,84.48,84.6,84.44,84.54,51766.0,79.6434,79.7566,79.6057,79.7,51766.0
2024-02-26 10:35:00,84.53,84.6,84.5,84.55,29101.0,79.6906,79.7566,79.6623,79.7094,29101.0
2024-02-26 10:40:00,84.55,84.59,84.39,84.4,25175.0,79.7094,79.7472,79.5586,79.568,25175.0
2024-02-26 10:45:00,84.39,84.45,84.34,84.38,17663.0,79.5586,79.6152,79.5115,79.5492,17663.0
2024-02-26 10:50:00,84.38,84.38,84.29,84.29,40906.0,79.5492,79.5492,79.4643,79.4643,40906.0
2024-02-26 10:55:00,84.3,84.31,84.23,84.25,96891.0,79.4738,79.4832,79.4078,79.4266,96891.0
2024-02-26 11:00:00,84.24,84.24,84.12,84.13,29450.0,79.4172,79.4172,79.3041,79.3135,29450.0
2024-02-26 11:05:00,84.14,84.2,84.08,84.13,52554.0,79.3229,79.3795,79.2663,79.3135,52554.0
2024-02-26 11:10:00,84.13,84.18,84.1,84.18,29481.0,79.3135,79.3606,79.2852,79.3606,29481.0
2024-02-26 11:15:00,84.17,84.25,84.15,84.2,45409.0,79.3512,79.4266,79.3323,79.3795,45409.0
2024-02-26 11:20:00,84.2,84.28,84.19,84.22,88800.0,79.3795,79.4549,79.3701,79.3983,88800.0
2024-02-26 11:25:00,84.22,84.23,84.11,84.13,68838.0,79.3983,79.4078,79.2946,79.3135,68838.0
2024-02-26 11:30:00,84.14,84.14,84.02,84.02,23005.0,79.3229,79.3229,79.2098,79.2098,23005.0
2024-02-26 11:35:00,84.02,84.04,83.95,84.03,55496.0,79.2098,79.2286,79.1438,79.2192,55496.0
2024-02-26 11:40:00,84.04,84.05,83.94,83.95,35114.0,79.2286,79.2381,79.1344,79.1438,35114.0
2024-02-26 11:45:00,83.95,84.09,83.93,84.08,67996.0,79.1438,79.2758,79.1249,79.2663,67996.0
2024-02-26 11:50:00,84.08,84.15,84.08,84.14,43720.0,79.2663,79.3323,79.2663,79.3229,43720.0
2024-02-26 11:55:00,84.14,84.19,84.13,84.15,11217.0,79.3229,79.3701,79.3135,79.3323,11217.0
2024-02-26 12:00:00,84.16,84.22,84.11,84.19,17314.0,79.3418,79.3983,79.2946,79.3701,17314.0
2024-02-26 12:05:00,84.19,84.21,84.15,84.2,17289.0,79.3701,79.3889,79.3323,79.3795,17289.0
2024-02-26 12:10:00,84.2,84.23,84.18,84.19,20047.0,79.3795,79.4078,79.3606,79.3701,20047.0
2024-02-26 12:15:00,84.2,84.2,84.11,84.13,50576.0,79.3795,79.3795,79.2946,79.3135,50576.0
2024-02-26 12:20:00,84.12,84.16,84.09,84.14,16628.0,79.3041,79.3418,79.2758,79.3229,16628.0
2024-02-26 12:25:00,84.14,84.15,84.1,84.13,14917.0,79.3229,79.3323,79.2852,79.3135,14917.0
2024-02-26 12:30:00,84.12,84.12,84.05,84.08,15967.0,79.3041,79.3041,79.2381,79.2663,15967.0
2024-02-26 12:35:00,84.08,84.09,84.06,84.06,30007.0,79.2663,79.2758,79.2475,79.2475,30007.0
2024-02-26 12:40:00,84.06,84.07,83.96,83.97,9898.0,79.2475,79.2569,79.1532,79.1626,9898.0
2024-02-26 12:45:00,83.96,84.05,83.94,84.05,42522.0,79.1532,79.2381,79.1344,79.2381,42522.0
2024-02-26 12:50:00,84.05,84.05,83.94,83.94,26464.0,79.2381,79.2381,79.1344,79.1344,26464.0
2024-02-26 12:55:00,83.95,84.01,83.94,84.01,6536.0,79.1438,79.2004,79.1344,79.2004,6536.0
2024-02-26 13:00:00,84.02,84.07,84.01,84.05,42713.0,79.2098,79.2569,79.2004,79.2381,42713.0
2024-02-26 13:05:00,84.05,84.05,83.98,84.01,17162.0,79.2381,79.2381,79.1721,79.2004,17162.0
2024-02-26 13:10:00,84.0,84.03,83.99,84.03,21875.0,79.1909,79.2192,79.1815,79.2192,21875.0
2024-02-26 13:15:00,84.04,84.04,83.89,83.89,32476.0,79.2286,79.2286,79.0872,79.0872,32476.0
2024-02-26 13:20:00,83.89,83.93,83.84,83.88,35226.0,79.0872,79.1249,79.0401,79.0778,35226.0
2024-02-26 13:25:00,83.87,83.87,83.78,83.82,54672.0,79.0684,79.0684,78.9835,79.0212,54672.0
2024-02-26 13:30:00,83.82,83.85,83.75,83.76,67417.0,79.0212,79.0495,78.9552,78.9647,67417.0
2024-02-26 13:35:00,83.76,83.83,83.73,83.82,28712.0,78.9647,79.0307,78.9364,79.0212,28712.0
2024-02-26 13:40:00,83.83,83.88,83.79,83.8,51509.0,79.0307,79.0778,78.993,79.0024,51509.0
2024-02-26 13:45:00,83.8,83.84,83.76,83.77,27318.0,79.0024,79.0401,78.9647,78.9741,27318.0
2024-02-26 13:50:00,83.77,83.81,83.74,83.8,30047.0,78.9741,79.0118,78.9458,79.0024,30047.0
2024-02-26 13:55:00,83.8,83.8,83.75,83.77,15612.0,79.0024,79.0024,78.9552,78.9741,15612.0
2024-02-26 14:00:00,83.78,83.79,83.73,83.78,18539.0,78.9835,78.993,78.9364,78.9835,18539.0
2024-02-26 14:05:00,83.78,83.86,83.77,83.78,19060.0,78.9835,79.0589,78.9741,78.9835,19060.0
2024-02-26 14:10:00,83.77,83.8,83.73,83.76,32814.0,78.9741,79.0024,78.9364,78.9647,32814.0
2024-02-26 14:15:00,83.77,83.82,83.72,83.81,22893.0,78.9741,79.0212,78.927,79.0118,22893.0
2024-02-26 14:20:00,83.81,83.85,83.78,83.81,16652.0,79.0118,79.0495,78.9835,79.0118,16652.0
2024-02-26 14:25:00,83.81,83.88,83.78,83.88,20197.0,79.0118,79.0778,78.9835,79.0778,20197.0
2024-02-26 14:30:00,83.88,83.92,83.81,83.83,20179.0,79.0778,79.1155,79.0118,79.0307,20179.0
2024-02-26 14:35:00,83.84,83.87,83.79,83.87,41739.0,79.0401,79.0684,78.993,79.0684,41739.0
2024-02-26 14:40:00,83.87,83.87,83.82,83.86,24549.0,79.0684,79.0684,79.0212,79.0589,24549.0
2024-02-26 14:45:00,83.86,83.87,83.8,83.84,16973.0,79.0589,79.0684,79.0024,79.0401,16973.0
2024-02-26 14:50:00,83.84,83.95,83.83,83.94,23829.0,79.0401,79.1438,79.0307,79.1344,23829.0
2024-02-26 14:55:00,83.94,83.99,83.93,83.96,17070.0,79.1344,79.1815,79.1249,79.1532,17070.0
2024-02-26 15:00:00,83.97,84.07,83.97,84.05,41294.0,79.1626,79.2569,79.1626,79.2381,41294.0
2024-02-26 15:05:00,84.05,84.11,84.02,84.1,34636.0,79.2381,79.2946,79.2098,79.2852,34636.0
2024-02-26 15:10:00,84.1,84.2,84.08,84.19,58464.0,79.2852,79.3795,79.2663,79.3701,58464.0
2024-02-26 15:15:00,84.18,84.21,84.04,84.04,35358.0,79.3606,79.3889,79.2286,79.2286,35358.0
2024-02-26 15:20:00,84.04,84.04,83.94,84.01,66894.0,79.2286,79.2286,79.1344,79.2004,66894.0
2024-02-26 15:25:00,84.0,84.03,83.95,83.98,56961.0,79.1909,79.2192,79.1438,79.1721,56961.0
2024-02-26 15:30:00,83.98,83.98,83.81,83.85,56513.0,79.1721,79.1721,79.0118,79.0495,56513.0
2024-02-26 15:35:00,83.85,83.88,83.81,83.87,67475.0,79.0495,79.0778,79.0118,79.0684,67475.0
2024-02-26 15:40:00,83.87,83.94,83.82,83.92,46170.0,79.0684,79.1344,79.0212,79.1155,46170.0
2024-02-26 15:45:00,83.92,84.15,83.92,84.14,97305.0,79.1155,79.3323,79.1155,79.3229,97305.0
2024-02-26 15:50:00,84.13,84.13,83.92,84.0,174967.0,79.3135,79.3135,79.1155,79.1909,174967.0
2024-02-26 15:55:00,84.0,84.0,83.82,83.84,402045.0,79.1909,79.1909,79.0212,79.0401,402045.0
2024-02-27 09:30:00,84.34,84.53,84.25,84.33,132337.0,79.5115,79.6906,79.4266,79.502,132337.0
2024-02-27 09:35:00,84.35,84.54,84.25,84.51,25709.0,79.5209,79.7,79.4266,79.6717,25709.0
2024-02-27 09:40:00,84.51,84.72,84.47,84.49,54125.0,79.6717,79.8697,79.634,79.6529,54125.0
2024-02-27 09:45:00,84.5,84.55,84.41,84.43,55121.0,79.6623,79.7094,79.5775,79.5963,55121.0
2024-02-27 09:50:00,84.43,84.43,84.25,84.25,46979.0,79.5963,79.5963,79.4266,79.4266,46979.0
2024-02-27 09:55:00,84.24,84.35,84.22,84.35,54715.0,79.4172,79.5209,79.3983,79.5209,54715.0
2024-02-27 10:00:00,84.35,84.42,84.16,84.24,59507.0,79.5209,79.5869,79.3418,79.4172,59507.0
2024-02-27 10:05:00,84.25,84.26,84.0,84.04,46227.0,79.4266,79.436,79.1909,79.2286,46227.0
2024-02-27 10:10:00,84.02,84.09,83.95,84.03,64398.0,79.2098,79.2758,79.1438,79.2192,64398.0
2024-02-27 10:15:00,84.04,84.1,83.95,83.95,53703.0,79.2286,79.2852,79.1438,79.1438,53703.0
2024-02-27 10:20:00,83.94,84.0,83.88,83.95,40137.0,79.1344,79.1909,79.0778,79.1438,40137.0
2024-02-27 10:25:00,83.95,84.1,83.91,84.1,26950.0,79.1438,79.2852,79.1061,79.2852,26950.0
2024-02-27 10:30:00,84.09,84.1,84.0,84.06,23629.0,79.2758,79.2852,79.1909,79.2475,23629.0
2024-02-27 10:35:00,84.06,84.09,83.92,83.93,17091.0,79.2475,79.2758,79.1155,79.1249,17091.0
2024-02-27 10:40:00,83.94,84.04,83.88,84.0,86364.0,79.1344,79.2286,79.0778,79.1909,86364.0
2024-02-27 10:45:00,83.98,83.99,83.94,83.95,11095.0,79.1721,79.1815,79.1344,79.1438,11095.0
2024-02-27 10:50:00,83.96,84.0,83.93,83.94,15460.0,79.1532,79.1909,79.1249,79.1344,15460.0
2024-02-27 10:55:00,83.95,84.04,83.95,84.03,69028.0,79.1438,79.2286,79.1438,79.2192,69028.0
2024-02-27 11:00:00,84.03,84.15,84.0,84.11,33156.0,79.2192,79.3323,79.1909,79.2946,33156.0
2024-02-27 11:05:00,84.1,84.13,84.05,84.09,17779.0,79.2852,79.3135,79.2381,79.2758,17779.0
2024-02-27 11:10:00,84.1,84.11,83.95,83.95,27605.0,79.2852,79.2946,79.1438,79.1438,27605.0
2024-02-27 11:15:00,83.94,83.95,83.88,83.9,15654.0,79.1344,79.1438,79.0778,79.0967,15654.0
2024-02-27 11:20:00,83.9,84.02,83.9,84.0,17433.0,79.0967,79.2098,79.0967,79.1909,17433.0
2024-02-27 11:25:00,84.0,84.03,83.98,84.03,33054.0,79.1909,79.2192,79.1721,79.2192,33054.0
2024-02-27 11:30:00,84.04,84.09,84.03,84.09,14734.0,79.2286,79.2758,79.2192,79.2758,14734.0
2024-02-27 11:35:00,84.09,84.13,84.04,84.13,19927.0,79.2758,79.3135,79.2286,79.3135,19927.0
2024-02-27 11:40:00,84.14,84.14,83.96,83.96,19652.0,79.3229,79.3229,79.1532,79.1532,19652.0
2024-02-27 11:45:00,83.96,84.0,83.93,83.98,33158.0,79.1532,79.1909,79.1249,79.1721,33158.0
2024-02-27 11:50:00,83.99,84.1,83.99,84.1,29858.0,79.1815,79.2852,79.1815,79.2852,29858.0
2024-02-27 11:55:00,84.09,84.13,84.06,84.09,44461.0,79.2758,79.3135,79.2475,79.2758,44461.0
2024-02-27 12:00:00,84.09,84.13,84.06,84.12,64812.0,79.2758,79.3135,79.2475,79.3041,64812.0
2024-02-27 12:05:00,84.12,84.13,84.04,84.11,32354.0,79.3041,79.3135,79.2286,79.2946,32354.0
2024-02-27 12:10:00,84.11,84.13,84.03,84.03,26389.0,79.2946,79.3135,79.2192,79.2192,26389.0
2024-02-27 12:15:00,84.03,84.08,84.01,84.07,39828.0,79.2192,79.2663,79.2004,79.2569,39828.0
2024-02-27 12:20:00,84.08,84.13,84.05,84.09,32283.0,79.2663,79.3135,79.2381,79.2758,32283.0
2024-02-27 12:25:00,84.09,84.17,84.09,84.12,26121.0,79.2758,79.3512,79.2758,79.3041,26121.0
2024-02-27 12:30:00,84.12,84.17,84.08,84.17,25498.0,79.3041,79.3512,79.2663,79.3512,25498.0
2024-02-27 12:35:00,84.18,84.22,84.16,84.19,33795.0,79.3606,79.3983,79.3418,79.3701,33795.0
2024-02-27 12:40:00,84.19,84.24,84.15,84.22,13030.0,79.3701,79.4172,79.3323,79.3983,13030.0
2024-02-27 12:45:00,84.22,84.25,84.16,84.17,20814.0,79.3983,79.4266,79.3418,79.3512,20814.0
2024-02-27 12:50:00,84.17,84.28,84.17,84.27,24373.0,79.3512,79.4549,79.3512,79.4455,24373.0
2024-02-27 12:55:00,84.28,84.29,84.22,84.23,28429.0,79.4549,79.4643,79.3983,79.4078,28429.0
2024-02-27 13:00:00,84.23,84.28,84.19,84.28,34829.0,79.4078,79.4549,79.3701,79.4549,34829.0
2024-02-27 13:05:00,84.29,84.31,84.24,84.3,16838.0,79.4643,79.4832,79.4172,79.4738,16838.0
2024-02-27 13:10:00,84.29,84.3,84.21,84.22,11228.0,79.4643,79.4738,79.3889,79.3983,11228.0
2024-02-27 13:15:00,84.23,84.24,84.18,84.19,15256.0,79.4078,79.4172,79.3606,79.3701,15256.0
2024-02-27 13:20:00,84.2,84.23,84.15,84.21,37039.0,79.3795,79.4078,79.3323,79.3889,37039.0
2024-02-27 13:25:00,84.22,84.23,84.12,84.13,30240.0,79.3983,79.4078,79.3041,79.3135,30240.0
2024-02-27 13:30:00,84.12,84.19,84.07,84.13,45745.0,79.3041,79.3701,79.2569,79.3135,45745.0
2024-02-27 13:35:00,84.14,84.14,84.04,84.05,59338.0,79.3229,79.3229,79.2286,79.2381,59338.0
2024-02-27 13:40:00,84.05,84.05,83.98,84.01,8498.0,79.2381,79.2381,79.1721,79.2004,8498.0
2024-02-27 13:45:00,84.01,84.04,83.98,84.03,14225.0,79.2004,79.2286,79.1721,79.2192,14225.0
2024-02-27 13:50:00,84.02,84.04,83.96,83.96,24203.0,79.2098,79.2286,79.1532,79.1532,24203.0
2024-02-27 13:55:00,83.97,83.99,83.93,83.93,19804.0,79.1626,79.1815,79.1249,79.1249,19804.0
2024-02-27 14:00:00,83.94,83.96,83.89,83.91,50196.0,79.1344,79.1532,79.0872,79.1061,50196.0
2024-02-27 14:05:00,83.92,83.98,83.9,83.98,61183.0,79.1155,79.1721,79.0967,79.1721,61183.0
2024-02-27 14:10:00,83.97,83.97,83.83,83.83,37238.0,79.1626,79.1626,79.0307,79.0307,37238.0
2024-02-27 14:15:00,83.83,83.87,83.8,83.84,76589.0,79.0307,79.0684,79.0024,79.0401,76589.0
2024-02-27 14:20:00,83.84,83.89,83.8,83.89,36669.0,79.0401,79.0872,79.0024,79.0872,36669.0
2024-02-27 14:25:00,83.88,83.88,83.81,83.87,114481.0,79.0778,79.0778,79.0118,79.0684,114481.0
2024-02-27 14:30:00,83.87,83.94,83.84,83.93,21221.0,79.0684,79.1344,79.0401,79.1249,21221.0
2024-02-27 14:35:00,83.94,84.0,83.93,83.93,33962.0,79.1344,79.1909,79.1249,79.1249,33962.0
2024-02-27 14:40:00,83.94,83.95,83.85,83.88,27458.0,79.1344,79.1438,79.0495,79.0778,27458.0
2024-02-27 14:45:00,83.87,83.9,83.85,83.89,31498.0,79.0684,79.0967,79.0495,79.0872,31498.0
2024-02-27 14:50:00,83.89,83.92,83.83,83.89,20171.0,79.0872,79.1155,79.0307,79.0872,20171.0
2024-02-27 14:55:00,83.9,83.96,83.89,83.96,19766.0,79.0967,79.1532,79.0872,79.1532,19766.0
2024-02-27 15:00:00,83.96,84.05,83.94,84.03,31542.0,79.1532,79.2381,79.1344,79.2192,31542.0
2024-02-27 15:05:00,84.04,84.09,84.01,84.08,16572.0,79.2286,79.2758,79.2004,79.2663,16572.0
2024-02-27 15:10:00,84.08,84.11,83.95,83.97,28214.0,79.2663,79.2946,79.1438,79.1626,28214.0
2024-02-27 15:15:00,83.96,84.0,83.94,84.0,45052.0,79.1532,79.1909,79.1344,79.1909,45052.0
2024-02-27 15:20:00,84.0,84.02,83.96,84.01,29815.0,79.1909,79.2098,79.1532,79.2004,29815.0
2024-02-27 15:25:00,84.02,84.16,84.01,84.11,141646.0,79.2098,79.3418,79.2004,79.2946,141646.0
2024-02-27 15:30:00,84.1,84.11,84.04,84.07,33434.0,79.2852,79.2946,79.2286,79.2569,33434.0
2024-02-27 15:35:00,84.07,84.1,83.96,83.96,44723.0,79.2569,79.2852,79.1532,79.1532,44723.0
2024-02-27 15:40:00,83.95,83.97,83.87,83.93,62677.0,79.1438,79.1626,79.0684,79.1249,62677.0
2024-02-27 15:45:00,83.92,84.0,83.9,84.0,75889.0,79.1155,79.1909,79.0967,79.1909,75889.0
2024-02-27 15:50:00,84.0,84.13,83.92,84.12,129804.0,79.1909,79.3135,79.1155,79.3041,129804.0
2024-02-27 15:55:00,84.12,84.13,84.0,84.01,136893.0,79.3041,79.3135,79.1909,79.2004,136893.0
2024-02-28 09:30:00,83.55,83.89,83.46,83.85,96609.0,78.7667,79.0872,78.6818,79.0495,96609.0
2024-02-28 09:35:00,83.86,83.92,83.73,83.8,42638.0,79.0589,79.1155,78.9364,79.0024,42638.0
2024-02-28 09:40:00,83.79,83.89,83.73,83.82,48604.0,78.993,79.0872,78.9364,79.0212,48604.0
2024-02-28 09:45:00,83.82,83.98,83.81,83.93,40454.0,79.0212,79.1721,79.0118,79.1249,40454.0
2024-02-28 09:50:00,83.93,84.07,83.85,83.92,37140.0,79.1249,79.2569,79.0495,79.1155,37140.0
2024-02-28 09:55:00,83.91,83.95,83.82,83.9,33042.0,79.1061,79.1438,79.0212,79.0967,33042.0
2024-02-28 10:00:00,83.91,83.93,83.82,83.88,111826.0,79.1061,79.1249,79.0212,79.0778,111826.0
2024-02-28 10:05:00,83.87,84.1,83.85,84.09,66854.0,79.0684,79.2852,79.0495,79.2758,66854.0
2024-02-28 10:10:00,84.09,84.15,84.05,84.15,46766.0,79.2758,79.3323,79.2381,79.3323,46766.0
2024-02-28 10:15:00,84.16,84.2,84.09,84.17,68558.0,79.3418,79.3795,79.2758,79.3512,68558.0
2024-02-28 10:20:00,84.16,84.2,84.11,84.17,34506.0,79.3418,79.3795,79.2946,79.3512,34506.0
2024-02-28 10:25:00,84.17,84.34,84.14,84.34,45840.0,79.3512,79.5115,79.3229,79.5115,45840.0
2024-02-28 10:30:00,84.34,84.41,84.29,84.4,34663.0,79.5115,79.5775,79.4643,79.568,34663.0
2024-02-28 10:35:00,84.41,84.42,84.28,84.32,37507.0,79.5775,79.5869,79.4549,79.4926,37507.0
2024-02-28 10:40:00,84.32,84.39,84.3,84.39,20915.0,79.4926,79.5586,79.4738,79.5586,20915.0
2024-02-28 10:45:00,84.38,84.5,84.38,84.5,192397.0,79.5492,79.6623,79.5492,79.6623,192397.0
2024-02-28 10:50:00,84.5,84.65,84.5,84.61,123908.0,79.6623,79.8037,79.6623,79.766,123908.0
2024-02-28 10:55:00,84.6,84.66,84.56,84.64,47104.0,79.7566,79.8131,79.7189,79.7943,47104.0
2024-02-28 11:00:00,84.65,84.69,84.53,84.57,51389.0,79.8037,79.8414,79.6906,79.7283,51389.0
2024-02-28 11:05:00,84.57,84.63,84.54,84.56,61289.0,79.7283,79.7849,79.7,79.7189,61289.0
2024-02-28 11:10:00,84.56,84.64,84.55,84.62,35613.0,79.7189,79.7943,79.7094,79.7754,35613.0
2024-02-28 11:15:00,84.63,84.64,84.56,84.56,36792.0,79.7849,79.7943,79.7189,79.7189,36792.0
2024-02-28 11:20:00,84.56,84.57,84.43,84.49,36024.0,79.7189,79.7283,79.5963,79.6529,36024.0
2024-02-28 11:25:00,84.48,84.54,84.45,84.54,32558.0,79.6434,79.7,79.6152,79.7,32558.0
2024-02-28 11:30:00,84.54,84.57,84.46,84.51,48513.0,79.7,79.7283,79.6246,79.6717,48513.0
2024-02-28 11:35:00,84.51,84.59,84.47,84.59,193791.0,79.6717,79.7472,79.634,79.7472,193791.0
2024-02-28 11:40:00,84.59,84.66,84.56,84.66,42074.0,79.7472,79.8131,79.7189,79.8131,42074.0
2024-02-28 11:45:00,84.66,84.79,84.66,84.79,38775.0,79.8131,79.9357,79.8131,79.9357,38775.0
2024-02-28 11:50:00,84.8,84.84,84.77,84.84,53199.0,79.9451,79.9828,79.9168,79.9828,53199.0
2024-02-28 11:55:00,84.84,84.87,84.77,84.78,55229.0,79.9828,80.0111,79.9168,79.9263,55229.0
2024-02-28 12:00:00,84.78,84.84,84.76,84.81,25241.0,79.9263,79.9828,79.9074,79.9546,25241.0
2024-02-28 12:05:00,84.81,84.86,84.78,84.83,28188.0,79.9546,80.0017,79.9263,79.9734,28188.0
2024-02-28 12:10:00,84.83,84.89,84.82,84.84,20599.0,79.9734,80.03,79.964,79.9828,20599.0
2024-02-28 12:15:00,84.84,84.87,84.8,84.82,14320.0,79.9828,80.0111,79.9451,79.964,14320.0
2024-02-28 12:20:00,84.82,84.86,84.8,84.84,15499.0,79.964,80.0017,79.9451,79.9828,15499.0
2024-02-28 12:25:00,84.84,84.9,84.83,84.88,28506.0,79.9828,80.0394,79.9734,80.0205,28506.0
2024-02-28 12:30:00,84.87,84.93,84.87,84.92,19331.0,80.0111,80.0677,80.0111,80.0583,19331.0
2024-02-28 12:35:00,84.93,84.96,84.83,84.84,16966.0,80.0677,80.096,79.9734,79.9828,16966.0
2024-02-28 12:40:00,84.83,84.99,84.81,84.96,23508.0,79.9734,80.1243,79.9546,80.096,23508.0
2024-02-28 12:45:00,84.95,84.99,84.92,84.98,16504.0,80.0865,80.1243,80.0583,80.1148,16504.0
2024-02-28 12:50:00,84.99,85.01,84.96,84.96,27332.0,80.1243,80.1431,80.096,80.096,27332.0
2024-02-28 12:55:00,84.96,84.97,84.94,84.97,21738.0,80.096,80.1054,80.0771,80.1054,21738.0
2024-02-28 13:00:00,84.97,85.0,84.93,85.0,39230.0,80.1054,80.1337,80.0677,80.1337,39230.0
2024-02-28 13:05:00,84.99,85.03,84.95,85.03,53797.0,80.1243,80.162,80.0865,80.162,53797.0
2024-02-28 13:10:00,85.03,85.1,85.01,85.07,60983.0,80.162,80.228,80.1431,80.1997,60983.0
2024-02-28 13:15:00,85.08,85.12,85.02,85.09,28936.0,80.2091,80.2468,80.1525,80.2185,28936.0
2024-02-28 13:20:00,85.09,85.11,85.06,85.1,15618.0,80.2185,80.2374,80.1902,80.228,15618.0
2024-02-28 13:25:00,85.11,85.19,85.09,85.17,31932.0,80.2374,80.3128,80.2185,80.2939,31932.0
2024-02-28 13:30:00,85.17,85.25,85.17,85.2,27372.0,80.2939,80.3694,80.2939,80.3222,27372.0
2024-02-28 13:35:00,85.21,85.24,85.19,85.22,15232.0,80.3317,80.3599,80.3128,80.3411,15232.0
2024-02-28 13:40:00,85.23,85.34,85.22,85.33,51855.0,80.3505,80.4542,80.3411,80.4448,51855.0
2024-02-28 13:45:00,85.33,85.35,85.28,85.28,29800.0,80.4448,80.4636,80.3976,80.3976,29800.0
2024-02-28 13:50:00,85.29,85.3,85.26,85.27,21426.0,80.4071,80.4165,80.3788,80.3882,21426.0
2024-02-28 13:55:00,85.26,85.32,85.26,85.29,13186.0,80.3788,80.4354,80.3788,80.4071,13186.0
2024-02-28 14:00:00,85.29,85.3,85.15,85.18,17935.0,80.4071,80.4165,80.2751,80.3034,17935.0
2024-02-28 14:05:00,85.18,85.22,85.15,85.19,26426.0,80.3034,80.3411,80.2751,80.3128,26426.0
2024-02-28 14:10:00,85.19,85.21,85.14,85.18,27784.0,80.3128,80.3317,80.2657,80.3034,27784.0
2024-02-28 14:15:00,85.17,85.21,85.1,85.19,36218.0,80.2939,80.3317,80.228,80.3128,36218.0
2024-02-28 14:20:00,85.18,85.18,85.08,85.11,36302.0,80.3034,80.3034,80.2091,80.2374,36302.0
2024-02-28 14:25:00,85.11,85.13,85.03,85.03,14705.0,80.2374,80.2562,80.162,80.162,14705.0
2024-02-28 14:30:00,85.03,85.03,84.93,84.94,45684.0,80.162,80.162,80.0677,80.0771,45684.0
2024-02-28 14:35:00,84.93,84.93,84.84,84.9,22928.0,80.0677,80.0677,79.9828,80.0394,22928.0
2024-02-28 14:40:00,84.91,85.01,84.9,85.01,27266.0,80.0488,80.1431,80.0394,80.1431,27266.0
2024-02-28 14:45:00,85.02,85.02,84.95,84.95,29578.0,80.1525,80.1525,80.0865,80.0865,29578.0
2024-02-28 14:50:00,84.95,84.95,84.89,84.93,36946.0,80.0865,80.0865,80.03,80.0677,36946.0
2024-02-28 14:55:00,84.92,85.01,84.91,85.0,39773.0,80.0583,80.1431,80.0488,80.1337,39773.0
2024-02-28 15:00:00,85.0,85.11,84.97,85.05,35608.0,80.1337,80.2374,80.1054,80.1808,35608.0
2024-02-28 15:05:00,85.05,85.05,84.97,85.02,59285.0,80.1808,80.1808,80.1054,80.1525,59285.0
2024-02-28 15:10:00,85.01,85.04,84.95,84.97,33798.0,80.1431,80.1714,80.0865,80.1054,33798.0
2024-02-28 15:15:00,84.97,85.0,84.9,84.9,45890.0,80.1054,80.1337,80.0394,80.0394,45890.0
2024-02-28 15:20:00,84.9,84.92,84.85,84.89,66362.0,80.0394,80.0583,79.9923,80.03,66362.0
2024-02-28 15:25:00,84.88,84.89,84.8,84.86,114197.0,80.0205,80.03,79.9451,80.0017,114197.0
2024-02-28 15:30:00,84.86,85.0,84.8,84.92,118750.0,80.0017,80.1337,79.9451,80.0583,118750.0
2024-02-28 15:35:00,84.92,84.95,84.88,84.9,47834.0,80.0583,80.0865,80.0205,80.0394,47834.0
2024-02-28 15:40:00,84.89,84.91,84.8,84.82,42275.0,80.03,80.0488,79.9451,79.964,42275.0
2024-02-28 15:45:00,84.81,84.88,84.8,84.87,64524.0,79.9546,80.0205,79.9451,80.0111,64524.0
2024-02-28 15:50:00,84.86,84.88,84.69,84.73,215282.0,80.0017,80.0205,79.8414,79.8791,215282.0
2024-02-28 15:55:00,84.74,84.89,84.74,84.84,266817.0,79.8886,80.03,79.8886,79.9828,266817.0
2024-02-29 09:30:00,85.51,85.85,85.47,85.77,177799.0,80.6145,80.935,80.5768,80.8596,177799.0
2024-02-29 09:35:00,85.77,85.8,85.59,85.8,73363.0,80.8596,80.8879,80.6899,80.8879,73363.0
2024-02-29 09:40:00,85.81,85.89,85.7,85.82,68225.0,80.8973,80.9727,80.7936,80.9067,68225.0
2024-02-29 09:45:00,85.83,85.83,85.64,85.66,109007.0,80.9162,80.9162,80.737,80.7559,109007.0
2024-02-29 09:50:00,85.67,85.73,85.61,85.65,34579.0,80.7653,80.8219,80.7088,80.7465,34579.0
2024-02-29 09:55:00,85.63,85.76,85.6,85.76,21451.0,80.7276,80.8502,80.6993,80.8502,21451.0
2024-02-29 10:00:00,85.77,85.86,85.73,85.84,32106.0,80.8596,80.9444,80.8219,80.9256,32106.0
2024-02-29 10:05:00,85.85,85.87,85.76,85.82,31220.0,80.935,80.9539,80.8502,80.9067,31220.0
2024-02-29 10:10:00,85.82,85.85,85.55,85.59,47801.0,80.9067,80.935,80.6522,80.6899,47801.0
2024-02-29 10:15:00,85.58,85.73,85.57,85.62,24544.0,80.6805,80.8219,80.671,80.7182,24544.0
2024-02-29 10:20:00,85.63,85.67,85.56,85.64,41428.0,80.7276,80.7653,80.6616,80.737,41428.0
2024-02-29 10:25:00,85.65,85.81,85.64,85.8,29003.0,80.7465,80.8973,80.737,80.8879,29003.0
2024-02-29 10:30:00,85.79,85.85,85.72,85.73,48673.0,80.8785,80.935,80.8125,80.8219,48673.0
2024-02-29 10:35:00,85.73,85.8,85.66,85.7,68944.0,80.8219,80.8879,80.7559,80.7936,68944.0
2024-02-29 10:40:00,85.69,85.73,85.65,85.72,39573.0,80.7842,80.8219,80.7465,80.8125,39573.0
2024-02-29 10:45:00,85.71,85.74,85.57,85.67,144747.0,80.803,80.8313,80.671,80.7653,144747.0
2024-02-29 10:50:00,85.68,85.72,85.6,85.65,55830.0,80.7747,80.8125,80.6993,80.7465,55830.0
2024-02-29 10:55:00,85.65,85.71,85.61,85.64,40640.0,80.7465,80.803,80.7088,80.737,40640.0
2024-02-29 11:00:00,85.64,85.72,85.61,85.65,38101.0,80.737,80.8125,80.7088,80.7465,38101.0
2024-02-29 11:05:00,85.64,85.67,85.61,85.62,31829.0,80.737,80.7653,80.7088,80.7182,31829.0
2024-02-29 11:10:00,85.63,85.65,85.56,85.58,30004.0,80.7276,80.7465,80.6616,80.6805,30004.0
2024-02-29 11:15:00,85.58,85.63,85.52,85.58,30349.0,80.6805,80.7276,80.6239,80.6805,30349.0
2024-02-29 11:20:00,85.57,85.58,85.51,85.53,56361.0,80.671,80.6805,80.6145,80.6333,56361.0
2024-02-29 11:25:00,85.53,85.58,85.52,85.53,52161.0,80.6333,80.6805,80.6239,80.6333,52161.0
2024-02-29 11:30:00,85.52,85.57,85.48,85.48,72665.0,80.6239,80.671,80.5862,80.5862,72665.0
2024-02-29 11:35:00,85.48,85.54,85.26,85.27,34862.0,80.5862,80.6428,80.3788,80.3882,34862.0
2024-02-29 11:40:00,85.26,85.31,85.16,85.31,38718.0,80.3788,80.4259,80.2845,80.4259,38718.0
2024-02-29 11:45:00,85.3,85.42,85.27,85.37,38691.0,80.4165,80.5296,80.3882,80.4825,38691.0
2024-02-29 11:50:00,85.38,85.42,85.29,85.3,31782.0,80.4919,80.5296,80.4071,80.4165,31782.0
2024-02-29 11:55:00,85.31,85.33,85.27,85.3,25768.0,80.4259,80.4448,80.3882,80.4165,25768.0
2024-02-29 12:00:00,85.3,85.39,85.3,85.33,27817.0,80.4165,80.5014,80.4165,80.4448,27817.0
2024-02-29 12:05:00,85.33,85.38,85.3,85.31,19037.0,80.4448,80.4919,80.4165,80.4259,19037.0
2024-02-29 12:10:00,85.31,85.38,85.27,85.36,25591.0,80.4259,80.4919,80.3882,80.4731,25591.0
2024-02-29 12:15:00,85.36,85.41,85.36,85.4,27234.0,80.4731,80.5202,80.4731,80.5108,27234.0
2024-02-29 12:20:00,85.4,85.48,85.4,85.45,96660.0,80.5108,80.5862,80.5108,80.5579,96660.0
2024-02-29 12:25:00,85.45,85.45,85.37,85.41,57365.0,80.5579,80.5579,80.4825,80.5202,57365.0
2024-02-29 12:30:00,85.41,85.43,85.35,85.41,27661.0,80.5202,80.5391,80.4636,80.5202,27661.0
2024-02-29 12:35:00,85.41,85.51,85.4,85.51,170357.0,80.5202,80.6145,80.5108,80.6145,170357.0
2024-02-29 12:40:00,85.51,85.57,85.51,85.56,80879.0,80.6145,80.671,80.6145,80.6616,80879.0
2024-02-29 12:45:00,85.56,85.62,85.55,85.57,29940.0,80.6616,80.7182,80.6522,80.671,29940.0
2024-02-29 12:50:00,85.58,85.63,85.53,85.62,42787.0,80.6805,80.7276,80.6333,80.7182,42787.0
2024-02-29 12:55:00,85.62,85.66,85.61,85.64,20895.0,80.7182,80.7559,80.7088,80.737,20895.0
2024-02-29 13:00:00,85.64,85.69,85.62,85.65,26059.0,80.737,80.7842,80.7182,80.7465,26059.0
2024-02-29 13:05:00,85.65,85.71,85.62,85.69,168656.0,80.7465,80.803,80.7182,80.7842,168656.0
2024-02-29 13:10:00,85.69,85.77,85.68,85.76,19104.0,80.7842,80.8596,80.7747,80.8502,19104.0
2024-02-29 13:15:00,85.75,85.78,85.7,85.77,20538.0,80.8407,80.869,80.7936,80.8596,20538.0
2024-02-29 13:20:00,85.78,85.83,85.72,85.73,62192.0,80.869,80.9162,80.8125,80.8219,62192.0
2024-02-29 13:25:00,85.73,85.87,85.72,85.84,124440.0,80.8219,80.9539,80.8125,80.9256,124440.0
2024-02-29 13:30:00,85.84,85.86,85.81,85.84,70738.0,80.9256,80.9444,80.8973,80.9256,70738.0
2024-02-29 13:35:00,85.84,85.91,85.83,85.84,45135.0,80.9256,80.9916,80.9162,80.9256,45135.0
2024-02-29 13:40:00,85.84,85.88,85.82,85.84,36678.0,80.9256,80.9633,80.9067,80.9256,36678.0
2024-02-29 13:45:00,85.83,85.97,85.82,85.91,30144.0,80.9162,81.0481,80.9067,80.9916,30144.0
2024-02-29 13:50:00,85.9,85.97,85.9,85.92,26384.0,80.9822,81.0481,80.9822,81.001,26384.0
2024-02-29 13:55:00,85.92,85.94,85.87,85.88,46390.0,81.001,81.0199,80.9539,80.9633,46390.0
2024-02-29 14:00:00,85.89,85.98,85.87,85.87,66728.0,80.9727,81.0576,80.9539,80.9539,66728.0
2024-02-29 14:05:00,85.88,85.88,85.79,85.79,41079.0,80.9633,80.9633,80.8785,80.8785,41079.0
2024-02-29 14:10:00,85.78,85.87,85.74,85.85,154893.0,80.869,80.9539,80.8313,80.935,154893.0
2024-02-29 14:15:00,85.86,85.94,85.84,85.94,62655.0,80.9444,81.0199,80.9256,81.0199,62655.0
2024-02-29 14:20:00,85.94,85.99,85.87,85.91,30942.0,81.0199,81.067,80.9539,80.9916,30942.0
2024-02-29 14:25:00,85.9,86.0,85.89,85.96,147583.0,80.9822,81.0764,80.9727,81.0387,147583.0
2024-02-29 14:30:00,85.96,86.0,85.93,85.96,52816.0,81.0387,81.0764,81.0104,81.0387,52816.0
2024-02-29 14:35:00,85.97,85.98,85.85,85.85,44547.0,81.0481,81.0576,80.935,80.935,44547.0
2024-02-29 14:40:00,85.86,85.86,85.71,85.71,34790.0,80.9444,80.9444,80.803,80.803,34790.0
2024-02-29 14:45:00,85.7,85.7,85.59,85.61,35996.0,80.7936,80.7936,80.6899,80.7088,35996.0
2024-02-29 14:50:00,85.61,85.63,85.55,85.58,84200.0,80.7088,80.7276,80.6522,80.6805,84200.0
2024-02-29 14:55:00,85.58,85.6,85.51,85.58,38948.0,80.6805,80.6993,80.6145,80.6805,38948.0
2024-02-29 15:00:00,85.59,85.67,85.58,85.62,120080.0,80.6899,80.7653,80.6805,80.7182,120080.0
2024-02-29 15:05:00,85.63,85.67,85.59,85.66,52576.0,80.7276,80.7653,80.6899,80.7559,52576.0
2024-02-29 15:10:00,85.66,85.75,85.64,85.65,205323.0,80.7559,80.8407,80.737,80.7465,205323.0
2024-02-29 15:15:00,85.65,85.67,85.55,85.61,48989.0,80.7465,80.7653,80.6522,80.7088,48989.0
2024-02-29 15:20:00,85.61,85.61,85.52,85.52,37525.0,80.7088,80.7088,80.6239,80.6239,37525.0
2024-02-29 15:25:00,85.52,85.54,85.46,85.5,131158.0,80.6239,80.6428,80.5673,80.6051,131158.0
2024-02-29 15:30:00,85.49,85.56,85.48,85.56,52127.0,80.5956,80.6616,80.5862,80.6616,52127.0
2024-02-29 15:35:00,85.55,85.62,85.52,85.6,85911.0,80.6522,80.7182,80.6239,80.6993,85911.0
2024-02-29 15:40:00,85.6,85.7,85.59,85.7,161940.0,80.6993,80.7936,80.6899,80.7936,161940.0
2024-02-29 15:45:00,85.7,85.86,85.67,85.81,320500.0,80.7936,80.9444,80.7653,80.8973,320500.0
2024-02-29 15:50:00,85.81,85.81,85.59,85.7,288899.0,80.8973,80.8973,80.6899,80.7936,288899.0
2024-02-29 15:55:00,85.7,85.77,85.49,85.49,455922.0,80.7936,80.8596,80.5956,80.5956,455922.0
2024-03-01 09:30:00,85.42,85.42,85.04,85.14,134223.0,80.5296,80.5296,80.1714,80.2657,134223.0
2024-03-01 09:35:00,85.13,85.13,84.69,84.69,61682.0,80.2562,80.2562,79.8414,79.8414,61682.0
2024-03-01 09:40:00,84.68,84.74,84.59,84.62,78782.0,79.832,79.8886,79.7472,79.7754,78782.0
2024-03-01 09:45:00,84.62,85.01,84.53,84.89,71379.0,79.7754,80.1431,79.6906,80.03,71379.0
2024-03-01 09:50:00,84.92,85.04,84.87,85.01,81212.0,80.0583,80.1714,80.0111,80.1431,81212.0
2024-03-01 09:55:00,85.02,85.07,84.96,85.06,28313.0,80.1525,80.1997,80.096,80.1902,28313.0
2024-03-01 10:00:00,85.1,85.32,85.09,85.18,79299.0,80.228,80.4354,80.2185,80.3034,79299.0
2024-03-01 10:05:00,85.18,85.46,85.18,85.45,78838.0,80.3034,80.5673,80.3034,80.5579,78838.0
2024-03-01 10:10:00,85.45,85.62,85.43,85.61,138662.0,80.5579,80.7182,80.5391,80.7088,138662.0
2024-03-01 10:15:00,85.62,85.79,85.58,85.74,148520.0,80.7182,80.8785,80.6805,80.8313,148520.0
2024-03-01 10:20:00,85.74,85.94,85.73,85.94,59507.0,80.8313,81.0199,80.8219,81.0199,59507.0
2024-03-01 10:25:00,85.97,85.98,85.85,85.88,36406.0,81.0481,81.0576,80.935,80.9633,36406.0
2024-03-01 10:30:00,85.89,85.94,85.77,85.78,38562.0,80.9727,81.0199,80.8596,80.869,38562.0
2024-03-01 10:35:00,85.79,85.87,85.7,85.71,37338.0,80.8785,80.9539,80.7936,80.803,37338.0
2024-03-01 10:40:00,85.7,85.84,85.7,85.82,32693.0,80.7936,80.9256,80.7936,80.9067,32693.0
2024-03-01 10:45:00,85.81,85.94,85.8,85.83,33601.0,80.8973,81.0199,80.8879,80.9162,33601.0
2024-03-01 10:50:00,85.82,85.94,85.78,85.8,31696.0,80.9067,81.0199,80.869,80.8879,31696.0
2024-03-01 10:55:00,85.79,85.89,85.78,85.85,19624.0,80.8785,80.9727,80.869,80.935,19624.0
2024-03-01 11:00:00,85.85,85.93,85.85,85.93,43826.0,80.935,81.0104,80.935,81.0104,43826.0
2024-03-01 11:05:00,85.91,85.98,85.9,85.93,27532.0,80.9916,81.0576,80.9822,81.0104,27532.0
2024-03-01 11:10:00,85.93,86.03,85.92,85.97,29244.0,81.0104,81.1047,81.001,81.0481,29244.0
2024-03-01 11:15:00,85.96,86.02,85.93,86.01,36912.0,81.0387,81.0953,81.0104,81.0859,36912.0
2024-03-01 11:20:00,86.02,86.08,86.02,86.04,75736.0,81.0953,81.1518,81.0953,81.1141,75736.0
2024-03-01 11:25:00,86.05,86.07,85.89,85.9,124863.0,81.1236,81.1424,80.9727,80.9822,124863.0
2024-03-01 11:30:00,85.9,85.92,85.83,85.86,60034.0,80.9822,81.001,80.9162,80.9444,60034.0
2024-03-01 11:35:00,85.87,85.98,85.8,85.98,224306.0,80.9539,81.0576,80.8879,81.0576,224306.0
2024-03-01 11:40:00,85.98,86.0,85.88,85.89,56017.0,81.0576,81.0764,80.9633,80.9727,56017.0
2024-03-01 11:45:00,85.9,85.95,85.87,85.91,50998.0,80.9822,81.0293,80.9539,80.9916,50998.0
2024-03-01 11:50:00,85.91,85.92,85.82,85.9,45308.0,80.9916,81.001,80.9067,80.9822,45308.0
2024-03-01 11:55:00,85.9,85.95,85.87,85.89,42532.0,80.9822,81.0293,80.9539,80.9727,42532.0
2024-03-01 12:00:00,85.89,85.9,85.8,85.88,29102.0,80.9727,80.9822,80.8879,80.9633,29102.0
2024-03-01 12:05:00,85.89,85.89,85.83,85.85,17970.0,80.9727,80.9727,80.9162,80.935,17970.0
2024-03-01 12:10:00,85.86,85.9,85.84,85.88,35705.0,80.9444,80.9822,80.9256,80.9633,35705.0
2024-03-01 12:15:00,85.87,85.91,85.86,85.89,47759.0,80.9539,80.9916,80.9444,80.9727,47759.0
2024-03-01 12:20:00,85.88,85.94,85.88,85.9,34311.0,80.9633,81.0199,80.9633,80.9822,34311.0
2024-03-01 12:25:00,85.89,85.93,85.88,85.9,31672.0,80.9727,81.0104,80.9633,80.9822,31672.0
2024-03-01 12:30:00,85.91,85.93,85.86,85.92,29321.0,80.9916,81.0104,80.9444,81.001,29321.0
2024-03-01 12:35:00,85.92,85.94,85.88,85.89,29454.0,81.001,81.0199,80.9633,80.9727,29454.0
2024-03-01 12:40:00,85.89,85.94,85.87,85.92,71155.0,80.9727,81.0199,80.9539,81.001,71155.0
2024-03-01 12:45:00,85.93,85.93,85.85,85.93,21637.0,81.0104,81.0104,80.935,81.0104,21637.0
2024-03-01 12:50:00,85.93,85.97,85.9,85.93,11952.0,81.0104,81.0481,80.9822,81.0104,11952.0
2024-03-01 12:55:00,85.94,85.94,85.83,85.85,20101.0,81.0199,81.0199,80.9162,80.935,20101.0
2024-03-01 13:00:00,85.84,85.89,85.82,85.88,19469.0,80.9256,80.9727,80.9067,80.9633,19469.0
2024-03-01 13:05:00,85.87,85.87,85.79,85.85,107550.0,80.9539,80.9539,80.8785,80.935,107550.0
2024-03-01 13:10:00,85.86,85.93,85.8,85.8,118881.0,80.9444,81.0104,80.8879,80.8879,118881.0
2024-03-01 13:15:00,85.81,85.85,85.75,85.75,21775.0,80.8973,80.935,80.8407,80.8407,21775.0
2024-03-01 13:20:00,85.75,85.83,85.74,85.76,21349.0,80.8407,80.9162,80.8313,80.8502,21349.0
2024-03-01 13:25:00,85.77,85.83,85.76,85.76,31705.0,80.8596,80.9162,80.8502,80.8502,31705.0
2024-03-01 13:30:00,85.75,85.79,85.73,85.79,20781.0,80.8407,80.8785,80.8219,80.8785,20781.0
2024-03-01 13:35:00,85.78,85.81,85.74,85.76,17504.0,80.869,80.8973,80.8313,80.8502,17504.0
2024-03-01 13:40:00,85.76,85.84,85.75,85.81,26617.0,80.8502,80.9256,80.8407,80.8973,26617.0
2024-03-01 13:45:00,85.8,85.85,85.77,85.79,21623.0,80.8879,80.935,80.8596,80.8785,21623.0
2024-03-01 13:50:00,85.79,85.82,85.78,85.81,29323.0,80.8785,80.9067,80.869,80.8973,29323.0
2024-03-01 13:55:00,85.8,85.9,85.8,85.89,15911.0,80.8879,80.9822,80.8879,80.9727,15911.0
2024-03-01 14:00:00,85.9,85.96,85.89,85.94,41778.0,80.9822,81.0387,80.9727,81.0199,41778.0
2024-03-01 14:05:00,85.93,85.97,85.91,85.94,28171.0,81.0104,81.0481,80.9916,81.0199,28171.0
2024-03-01 14:10:00,85.94,85.99,85.91,85.96,29594.0,81.0199,81.067,80.9916,81.0387,29594.0
2024-03-01 14:15:00,85.95,85.96,85.86,85.87,21282.0,81.0293,81.0387,80.9444,80.9539,21282.0
2024-03-01 14:20:00,85.87,85.89,85.78,85.83,20951.0,80.9539,80.9727,80.869,80.9162,20951.0
2024-03-01 14:25:00,85.83,85.89,85.82,85.89,26153.0,80.9162,80.9727,80.9067,80.9727,26153.0
2024-03-01 14:30:00,85.89,85.93,85.86,85.92,23575.0,80.9727,81.0104,80.9444,81.001,23575.0
2024-03-01 14:35:00,85.92,86.04,85.9,86.03,30985.0,81.001,81.1141,80.9822,81.1047,30985.0
2024-03-01 14:40:00,86.03,86.07,86.02,86.04,33195.0,81.1047,81.1424,81.0953,81.1141,33195.0
2024-03-01 14:45:00,86.04,86.04,85.94,85.98,30097.0,81.1141,81.1141,81.0199,81.0576,30097.0
2024-03-01 14:50:00,85.98,86.04,85.98,86.04,17838.0,81.0576,81.1141,81.0576,81.1141,17838.0
2024-03-01 14:55:00,86.04,86.1,86.03,86.06,20748.0,81.1141,81.1707,81.1047,81.133,20748.0
2024-03-01 15:00:00,86.07,86.12,86.02,86.03,37932.0,81.1424,81.1896,81.0953,81.1047,37932.0
2024-03-01 15:05:00,86.03,86.04,85.96,85.97,36903.0,81.1047,81.1141,81.0387,81.0481,36903.0
2024-03-01 15:10:00,85.98,85.99,85.9,85.99,64649.0,81.0576,81.067,80.9822,81.067,64649.0
2024-03-01 15:15:00,85.98,86.07,85.98,86.06,66145.0,81.0576,81.1424,81.0576,81.133,66145.0
2024-03-01 15:20:00,86.05,86.1,86.04,86.05,105144.0,81.1236,81.1707,81.1141,81.1236,105144.0
2024-03-01 15:25:00,86.05,86.17,86.04,86.17,97574.0,81.1236,81.2367,81.1141,81.2367,97574.0
2024-03-01 15:30:00,86.17,86.23,86.14,86.21,76132.0,81.2367,81.2933,81.2084,81.2744,76132.0
2024-03-01 15:35:00,86.21,86.25,86.15,86.25,181133.0,81.2744,81.3121,81.2178,81.3121,181133.0
2024-03-01 15:40:00,86.25,86.26,86.16,86.17,167161.0,81.3121,81.3215,81.2273,81.2367,167161.0
2024-03-01 15:45:00,86.16,86.32,86.13,86.32,171459.0,81.2273,81.3781,81.199,81.3781,171459.0
2024-03-01 15:50:00,86.32,86.41,86.29,86.4,244235.0,81.3781,81.463,81.3498,81.4535,244235.0
2024-03-01 15:55:00,86.4,86.56,86.4,86.51,669942.0,81.4535,81.6044,81.4535,81.5572,669942.0
2024-03-04 09:30:00,86.33,86.62,86.22,86.31,122563.0,81.3875,81.6609,81.2838,81.3687,122563.0
2024-03-04 09:35:00,86.31,86.33,86.02,86.06,49692.0,81.3687,81.3875,81.0953,81.133,49692.0
2024-03-04 09:40:00,86.07,86.11,85.93,85.98,78512.0,81.1424,81.1801,81.0104,81.0576,78512.0
2024-03-04 09:45:00,85.99,86.12,85.9,86.02,106578.0,81.067,81.1896,80.9822,81.0953,106578.0
2024-03-04 09:50:00,86.02,86.06,85.88,85.99,63541.0,81.0953,81.133,80.9633,81.067,63541.0
2024-03-04 09:55:00,85.99,86.14,85.92,86.07,40255.0,81.067,81.2084,81.001,81.1424,40255.0
2024-03-04 10:00:00,86.07,86.09,85.82,85.83,83580.0,81.1424,81.1613,80.9067,80.9162,83580.0
2024-03-04 10:05:00,85.82,85.93,85.77,85.86,55019.0,80.9067,81.0104,80.8596,80.9444,55019.0
2024-03-04 10:10:00,85.86,85.92,85.76,85.77,32770.0,80.9444,81.001,80.8502,80.8596,32770.0
2024-03-04 10:15:00,85.76,85.89,85.72,85.88,41276.0,80.8502,80.9727,80.8125,80.9633,41276.0
2024-03-04 10:20:00,85.87,85.98,85.85,85.97,84379.0,80.9539,81.0576,80.935,81.0481,84379.0
2024-03-04 10:25:00,85.98,86.06,85.96,86.05,45126.0,81.0576,81.133,81.0387,81.1236,45126.0
2024-03-04 10:30:00,86.04,86.14,86.01,86.11,32468.0,81.1141,81.2084,81.0859,81.1801,32468.0
2024-03-04 10:35:00,86.12,86.23,86.12,86.2,28688.0,81.1896,81.2933,81.1896,81.265,28688.0
2024-03-04 10:40:00,86.2,86.26,86.18,86.25,29606.0,81.265,81.3215,81.2461,81.3121,29606.0
2024-03-04 10:45:00,86.25,86.26,86.16,86.2,27734.0,81.3121,81.3215,81.2273,81.265,27734.0
2024-03-04 10:50:00,86.2,86.35,86.18,86.29,39658.0,81.265,81.4064,81.2461,81.3498,39658.0
2024-03-04 10:55:00,86.29,86.29,86.18,86.22,31354.0,81.3498,81.3498,81.2461,81.2838,31354.0
2024-03-04 11:00:00,86.22,86.37,86.22,86.34,42265.0,81.2838,81.4252,81.2838,81.397,42265.0
2024-03-04 11:05:00,86.34,86.4,86.31,86.4,40192.0,81.397,81.4535,81.3687,81.4535,40192.0
2024-03-04 11:10:00,86.4,86.48,86.4,86.45,50618.0,81.4535,81.5289,81.4535,81.5007,50618.0
2024-03-04 11:15:00,86.45,86.5,86.44,86.49,23552.0,81.5007,81.5478,81.4912,81.5384,23552.0
2024-03-04 11:20:00,86.49,86.52,86.43,86.48,45032.0,81.5384,81.5667,81.4818,81.5289,45032.0
2024-03-04 11:25:00,86.47,86.51,86.41,86.48,23737.0,81.5195,81.5572,81.463,81.5289,23737.0
2024-03-04 11:30:00,86.48,86.55,86.46,86.52,16989.0,81.5289,81.5949,81.5101,81.5667,16989.0
2024-03-04 11:35:00,86.52,86.55,86.47,86.54,41687.0,81.5667,81.5949,81.5195,81.5855,41687.0
2024-03-04 11:40:00,86.53,86.57,86.49,86.54,45302.0,81.5761,81.6138,81.5384,81.5855,45302.0
2024-03-04 11:45:00,86.55,86.64,86.55,86.64,40969.0,81.5949,81.6798,81.5949,81.6798,40969.0
2024-03-04 11:50:00,86.64,86.7,86.62,86.69,31386.0,81.6798,81.7364,81.6609,81.7269,31386.0
2024-03-04 11:55:00,86.69,86.76,86.67,86.74,46572.0,81.7269,81.7929,81.7081,81.7741,46572.0
2024-03-04 12:00:00,86.76,86.81,86.72,86.76,31733.0,81.7929,81.8401,81.7552,81.7929,31733.0
2024-03-04 12:05:00,86.76,86.81,86.75,86.79,17283.0,81.7929,81.8401,81.7835,81.8212,17283.0
2024-03-04 12:10:00,86.79,86.83,86.78,86.82,18004.0,81.8212,81.8589,81.8118,81.8495,18004.0
2024-03-04 12:15:00,86.83,86.87,86.82,86.84,33001.0,81.8589,81.8966,81.8495,81.8683,33001.0
2024-03-04 12:20:00,86.84,86.89,86.8,86.86,43351.0,81.8683,81.9155,81.8306,81.8872,43351.0
2024-03-04 12:25:00,86.86,86.98,86.85,86.98,23948.0,81.8872,82.0003,81.8778,82.0003,23948.0
2024-03-04 12:30:00,86.98,86.98,86.87,86.92,22135.0,82.0003,82.0003,81.8966,81.9438,22135.0
2024-03-04 12:35:00,86.93,86.94,86.84,86.86,22072.0,81.9532,81.9626,81.8683,81.8872,22072.0
2024-03-04 12:40:00,86.85,86.87,86.82,86.83,10179.0,81.8778,81.8966,81.8495,81.8589,10179.0
2024-03-04 12:45:00,86.83,86.84,86.78,86.81,29243.0,81.8589,81.8683,81.8118,81.8401,29243.0
2024-03-04 12:50:00,86.81,86.84,86.78,86.78,16436.0,81.8401,81.8683,81.8118,81.8118,16436.0
2024-03-04 12:55:00,86.78,86.78,86.72,86.75,15271.0,81.8118,81.8118,81.7552,81.7835,15271.0
2024-03-04 13:00:00,86.75,86.84,86.75,86.83,33907.0,81.7835,81.8683,81.7835,81.8589,33907.0
2024-03-04 13:05:00,86.84,86.95,86.84,86.92,14157.0,81.8683,81.972,81.8683,81.9438,14157.0
2024-03-04 13:10:00,86.92,86.96,86.9,86.91,17821.0,81.9438,81.9815,81.9249,81.9343,17821.0
2024-03-04 13:15:00,86.91,86.94,86.85,86.86,24690.0,81.9343,81.9626,81.8778,81.8872,24690.0
2024-03-04 13:20:00,86.85,86.86,86.8,86.81,20794.0,81.8778,81.8872,81.8306,81.8401,20794.0
2024-03-04 13:25:00,86.81,86.85,86.79,86.83,15537.0,81.8401,81.8778,81.8212,81.8589,15537.0
2024-03-04 13:30:00,86.84,86.85,86.79,86.85,18475.0,81.8683,81.8778,81.8212,81.8778,18475.0
2024-03-04 13:35:00,86.85,86.9,86.85,86.88,28614.0,81.8778,81.9249,81.8778,81.906,28614.0
2024-03-04 13:40:00,86.88,86.89,86.85,86.87,22778.0,81.906,81.9155,81.8778,81.8966,22778.0
2024-03-04 13:45:00,86.86,86.87,86.82,86.83,26946.0,81.8872,81.8966,81.8495,81.8589,26946.0
2024-03-04 13:50:00,86.84,86.89,86.83,86.89,23203.0,81.8683,81.9155,81.8589,81.9155,23203.0
2024-03-04 13:55:00,86.89,86.91,86.85,86.88,18881.0,81.9155,81.9343,81.8778,81.906,18881.0
2024-03-04 14:00:00,86.88,86.92,86.86,86.88,14704.0,81.906,81.9438,81.8872,81.906,14704.0
2024-03-04 14:05:00,86.88,86.97,86.87,86.95,21631.0,81.906,81.9909,81.8966,81.972,21631.0
2024-03-04 14:10:00,86.96,86.98,86.94,86.97,29167.0,81.9815,82.0003,81.9626,81.9909,29167.0
2024-03-04 14:15:00,86.97,87.01,86.95,86.95,27984.0,81.9909,82.0286,81.972,81.972,27984.0
2024-03-04 14:20:00,86.95,86.99,86.93,86.96,21442.0,81.972,82.0097,81.9532,81.9815,21442.0
2024-03-04 14:25:00,86.97,87.02,86.95,87.02,16261.0,81.9909,82.038,81.972,82.038,16261.0
2024-03-04 14:30:00,87.03,87.06,86.96,87.05,27888.0,82.0475,82.0757,81.9815,82.0663,27888.0
2024-03-04 14:35:00,87.05,87.2,87.03,87.2,114257.0,82.0663,82.2077,82.0475,82.2077,114257.0
2024-03-04 14:40:00,87.2,87.25,87.16,87.23,52229.0,82.2077,82.2549,82.17,82.236,52229.0
2024-03-04 14:45:00,87.23,87.29,87.19,87.29,28570.0,82.236,82.2926,82.1983,82.2926,28570.0
2024-03-04 14:50:00,87.29,87.37,87.28,87.3,35128.0,82.2926,82.368,82.2831,82.302,35128.0
2024-03-04 14:55:00,87.3,87.32,87.22,87.25,27174.0,82.302,82.3209,82.2266,82.2549,27174.0
2024-03-04 15:00:00,87.25,87.33,87.25,87.32,131187.0,82.2549,82.3303,82.2549,82.3209,131187.0
2024-03-04 15:05:00,87.31,87.4,87.3,87.39,65449.0,82.3114,82.3963,82.302,82.3868,65449.0
2024-03-04 15:10:00,87.39,87.41,87.34,87.38,70307.0,82.3868,82.4057,82.3397,82.3774,70307.0
2024-03-04 15:15:00,87.38,87.43,87.35,87.41,82434.0,82.3774,82.4246,82.3491,82.4057,82434.0
2024-03-04 15:20:00,87.4,87.4,87.28,87.29,150185.0,82.3963,82.3963,82.2831,82.2926,150185.0
2024-03-04 15:25:00,87.29,87.36,87.27,87.29,97822.0,82.2926,82.3586,82.2737,82.2926,97822.0
2024-03-04 15:30:00,87.29,87.31,87.21,87.22,65302.0,82.2926,82.3114,82.2172,82.2266,65302.0
2024-03-04 15:35:00,87.22,87.23,87.09,87.21,104306.0,82.2266,82.236,82.104,82.2172,104306.0
2024-03-04 15:40:00,87.21,87.34,87.21,87.25,88044.0,82.2172,82.3397,82.2172,82.2549,88044.0
2024-03-04 15:45:00,87.24,87.27,87.13,87.24,158964.0,82.2454,82.2737,82.1417,82.2454,158964.0
2024-03-04 15:50:00,87.24,87.38,87.23,87.31,247590.0,82.2454,82.3774,82.236,82.3114,247590.0
2024-03-04 15:55:00,87.31,87.37,87.26,87.34,473175.0,82.3114,82.368,82.2643,82.3397,473175.0
2024-03-05 09:30:00,86.91,87.24,86.77,87.18,144188.0,81.9343,82.2454,81.8023,82.1889,144188.0
2024-03-05 09:35:00,87.15,87.19,86.97,87.11,56673.0,82.1606,82.1983,81.9909,82.1229,56673.0
2024-03-05 09:40:00,87.11,87.23,87.03,87.15,39756.0,82.1229,82.236,82.0475,82.1606,39756.0
2024-03-05 09:45:00,87.14,87.24,87.06,87.09,48537.0,82.1512,82.2454,82.0757,82.104,48537.0
2024-03-05 09:50:00,87.11,87.26,87.04,87.09,62011.0,82.1229,82.2643,82.0569,82.104,62011.0
2024-03-05 09:55:00,87.09,87.22,87.04,87.22,38929.0,82.104,82.2266,82.0569,82.2266,38929.0
2024-03-05 10:00:00,87.26,87.51,87.25,87.38,75147.0,82.2643,82.5,82.2549,82.3774,75147.0
2024-03-05 10:05:00,87.38,87.54,87.36,87.48,41406.0,82.3774,82.5283,82.3586,82.4717,41406.0
2024-03-05 10:10:00,87.48,87.54,87.34,87.39,57689.0,82.4717,82.5283,82.3397,82.3868,57689.0
2024-03-05 10:15:00,87.39,87.45,87.21,87.3,50152.0,82.3868,82.4434,82.2172,82.302,50152.0
2024-03-05 10:20:00,87.3,87.33,87.25,87.27,24822.0,82.302,82.3303,82.2549,82.2737,24822.0
2024-03-05 10:25:00,87.26,87.37,87.2,87.37,20964.0,82.2643,82.368,82.2077,82.368,20964.0
2024-03-05 10:30:00,87.36,87.36,87.24,87.31,22012.0,82.3586,82.3586,82.2454,82.3114,22012.0
2024-03-05 10:35:00,87.31,87.36,87.25,87.35,15872.0,82.3114,82.3586,82.2549,82.3491,15872.0
2024-03-05 10:40:00,87.35,87.51,87.34,87.42,40927.0,82.3491,82.5,82.3397,82.4151,40927.0
2024-03-05 10:45:00,87.42,87.43,87.35,87.37,54553.0,82.4151,82.4246,82.3491,82.368,54553.0
2024-03-05 10:50:00,87.36,87.42,87.27,87.31,23271.0,82.3586,82.4151,82.2737,82.3114,23271.0
2024-03-05 10:55:00,87.3,87.33,87.21,87.22,23388.0,82.302,82.3303,82.2172,82.2266,23388.0
2024-03-05 11:00:00,87.22,87.26,87.16,87.16,18526.0,82.2266,82.2643,82.17,82.17,18526.0
2024-03-05 11:05:00,87.16,87.25,87.12,87.23,18475.0,82.17,82.2549,82.1323,82.236,18475.0
2024-03-05 11:10:00,87.23,87.24,87.12,87.16,23906.0,82.236,82.2454,82.1323,82.17,23906.0
2024-03-05 11:15:00,87.16,87.19,87.09,87.16,42123.0,82.17,82.1983,82.104,82.17,42123.0
2024-03-05 11:20:00,87.16,87.18,87.1,87.17,30769.0,82.17,82.1889,82.1135,82.1794,30769.0
2024-03-05 11:25:00,87.17,87.19,87.12,87.18,13511.0,82.1794,82.1983,82.1323,82.1889,13511.0
2024-03-05 11:30:00,87.18,87.29,87.16,87.21,16391.0,82.1889,82.2926,82.17,82.2172,16391.0
2024-03-05 11:35:00,87.22,87.26,87.13,87.14,34310.0,82.2266,82.2643,82.1417,82.1512,34310.0
2024-03-05 11:40:00,87.13,87.13,86.96,87.01,27846.0,82.1417,82.1417,81.9815,82.0286,27846.0
2024-03-05 11:45:00,87.01,87.01,86.94,86.94,17205.0,82.0286,82.0286,81.9626,81.9626,17205.0
2024-03-05 11:50:00,86.94,86.94,86.88,86.88,26272.0,81.9626,81.9626,81.906,81.906,26272.0
2024-03-05 11:55:00,86.9,86.99,86.85,86.97,13841.0,81.9249,82.0097,81.8778,81.9909,13841.0
2024-03-05 12:00:00,86.98,87.0,86.94,86.97,35953.0,82.0003,82.0192,81.9626,81.9909,35953.0
2024-03-05 12:05:00,86.98,87.03,86.96,86.99,20383.0,82.0003,82.0475,81.9815,82.0097,20383.0
2024-03-05 12:10:00,86.99,87.03,86.92,86.95,38847.0,82.0097,82.0475,81.9438,81.972,38847.0
2024-03-05 12:15:00,86.95,86.97,86.86,86.9,13535.0,81.972,81.9909,81.8872,81.9249,13535.0
2024-03-05 12:20:00,86.89,86.94,86.88,86.94,26818.0,81.9155,81.9626,81.906,81.9626,26818.0
2024-03-05 12:25:00,86.94,86.95,86.86,86.86,11503.0,81.9626,81.972,81.8872,81.8872,11503.0
2024-03-05 12:30:00,86.86,86.87,86.81,86.87,22572.0,81.8872,81.8966,81.8401,81.8966,22572.0
2024-03-05 12:35:00,86.87,86.88,86.81,86.81,14231.0,81.8966,81.906,81.8401,81.8401,14231.0
2024-03-05 12:40:00,86.8,86.87,86.76,86.87,22378.0,81.8306,81.8966,81.7929,81.8966,22378.0
2024-03-05 12:45:00,86.87,86.94,86.81,86.81,16542.0,81.8966,81.9626,81.8401,81.8401,16542.0
2024-03-05 12:50:00,86.82,86.84,86.77,86.83,11930.0,81.8495,81.8683,81.8023,81.8589,11930.0
2024-03-05 12:55:00,86.83,86.86,86.81,86.84,11968.0,81.8589,81.8872,81.8401,81.8683,11968.0
2024-03-05 13:00:00,86.85,86.86,86.8,86.82,7563.0,81.8778,81.8872,81.8306,81.8495,7563.0
2024-03-05 13:05:00,86.82,86.88,86.79,86.88,15149.0,81.8495,81.906,81.8212,81.906,15149.0
2024-03-05 13:10:00,86.87,86.88,86.81,86.83,8503.0,81.8966,81.906,81.8401,81.8589,8503.0
2024-03-05 13:15:00,86.82,86.86,86.71,86.73,36696.0,81.8495,81.8872,81.7458,81.7646,36696.0
2024-03-05 13:20:00,86.73,86.79,86.71,86.76,16605.0,81.7646,81.8212,81.7458,81.7929,16605.0
2024-03-05 13:25:00,86.75,86.82,86.74,86.82,14795.0,81.7835,81.8495,81.7741,81.8495,14795.0
2024-03-05 13:30:00,86.81,86.9,86.8,86.89,17821.0,81.8401,81.9249,81.8306,81.9155,17821.0
2024-03-05 13:35:00,86.9,86.91,86.77,86.78,34505.0,81.9249,81.9343,81.8023,81.8118,34505.0
2024-03-05 13:40:00,86.76,86.77,86.65,86.66,29213.0,81.7929,81.8023,81.6892,81.6986,29213.0
2024-03-05 13:45:00,86.65,86.68,86.62,86.63,14612.0,81.6892,81.7175,81.6609,81.6704,14612.0
2024-03-05 13:50:00,86.63,86.69,86.59,86.68,29080.0,81.6704,81.7269,81.6326,81.7175,29080.0
2024-03-05 13:55:00,86.66,86.7,86.56,86.56,9383.0,81.6986,81.7364,81.6044,81.6044,9383.0
2024-03-05 14:00:00,86.56,86.58,86.47,86.48,27556.0,81.6044,81.6232,81.5195,81.5289,27556.0
2024-03-05 14:05:00,86.47,86.53,86.42,86.49,32516.0,81.5195,81.5761,81.4724,81.5384,32516.0
2024-03-05 14:10:00,86.49,86.54,86.42,86.45,20228.0,81.5384,81.5855,81.4724,81.5007,20228.0
2024-03-05 14:15:00,86.45,86.51,86.43,86.44,30807.0,81.5007,81.5572,81.4818,81.4912,30807.0
2024-03-05 14:20:00,86.44,86.52,86.43,86.48,21365.0,81.4912,81.5667,81.4818,81.5289,21365.0
2024-03-05 14:25:00,86.48,86.55,86.46,86.55,17430.0,81.5289,81.5949,81.5101,81.5949,17430.0
2024-03-05 14:30:00,86.55,86.55,86.41,86.41,21302.0,81.5949,81.5949,81.463,81.463,21302.0
2024-03-05 14:35:00,86.41,86.48,86.38,86.44,27969.0,81.463,81.5289,81.4347,81.4912,27969.0
2024-03-05 14:40:00,86.44,86.46,86.35,86.35,13924.0,81.4912,81.5101,81.4064,81.4064,13924.0
2024-03-05 14:45:00,86.36,86.37,86.21,86.21,35191.0,81.4158,81.4252,81.2744,81.2744,35191.0
2024-03-05 14:50:00,86.22,86.29,86.21,86.26,30968.0,81.2838,81.3498,81.2744,81.3215,30968.0
2024-03-05 14:55:00,86.26,86.27,86.16,86.2,29612.0,81.3215,81.331,81.2273,81.265,29612.0
2024-03-05 15:00:00,86.18,86.2,86.05,86.11,46199.0,81.2461,81.265,81.1236,81.1801,46199.0
2024-03-05 15:05:00,86.11,86.15,86.09,86.14,54499.0,81.1801,81.2178,81.1613,81.2084,54499.0
2024-03-05 15:10:00,86.13,86.21,86.04,86.06,44194.0,81.199,81.2744,81.1141,81.133,44194.0
2024-03-05 15:15:00,86.05,86.12,86.03,86.08,33881.0,81.1236,81.1896,81.1047,81.1518,33881.0
2024-03-05 15:20:00,86.08,86.18,86.07,86.15,36799.0,81.1518,81.2461,81.1424,81.2178,36799.0
2024-03-05 15:25:00,86.13,86.17,86.06,86.09,64858.0,81.199,81.2367,81.133,81.1613,64858.0
2024-03-05 15:30:00,86.09,86.18,86.05,86.18,57598.0,81.1613,81.2461,81.1236,81.2461,57598.0
2024-03-05 15:35:00,86.17,86.19,86.07,86.08,47890.0,81.2367,81.2556,81.1424,81.1518,47890.0
2024-03-05 15:40:00,86.08,86.08,85.92,85.97,123179.0,81.1518,81.1518,81.001,81.0481,123179.0
2024-03-05 15:45:00,85.96,86.19,85.92,86.19,85586.0,81.0387,81.2556,81.001,81.2556,85586.0
2024-03-05 15:50:00,86.2,86.49,86.2,86.47,160194.0,81.265,81.5384,81.265,81.5195,160194.0
2024-03-05 15:55:00,86.46,86.47,86.25,86.3,538990.0,81.5101,81.5195,81.3121,81.3593,538990.0
2024-03-06 09:30:00,86.88,87.08,86.74,86.97,97759.0,81.906,82.0946,81.7741,81.9909,97759.0
2024-03-06 09:35:00,86.98,87.0,86.61,86.67,25362.0,82.0003,82.0192,81.6515,81.7081,25362.0
2024-03-06 09:40:00,86.66,86.73,86.54,86.58,24482.0,81.6986,81.7646,81.5855,81.6232,24482.0
2024-03-06 09:45:00,86.59,86.63,86.48,86.6,54654.0,81.6326,81.6704,81.5289,81.6421,54654.0
2024-03-06 09:50:00,86.58,86.81,86.57,86.79,43102.0,81.6232,81.8401,81.6138,81.8212,43102.0
2024-03-06 09:55:00,86.79,86.83,86.71,86.8,22744.0,81.8212,81.8589,81.7458,81.8306,22744.0
2024-03-06 10:00:00,86.77,86.77,86.51,86.51,23351.0,81.8023,81.8023,81.5572,81.5572,23351.0
2024-03-06 10:05:00,86.52,86.64,86.47,86.59,28607.0,81.5667,81.6798,81.5195,81.6326,28607.0
2024-03-06 10:10:00,86.59,86.7,86.57,86.67,17774.0,81.6326,81.7364,81.6138,81.7081,17774.0
2024-03-06 10:15:00,86.65,86.67,86.54,86.64,20014.0,81.6892,81.7081,81.5855,81.6798,20014.0
2024-03-06 10:20:00,86.63,86.69,86.61,86.63,13407.0,81.6704,81.7269,81.6515,81.6704,13407.0
2024-03-06 10:25:00,86.62,86.68,86.59,86.62,17799.0,81.6609,81.7175,81.6326,81.6609,17799.0
2024-03-06 10:30:00,86.62,86.73,86.54,86.72,25402.0,81.6609,81.7646,81.5855,81.7552,25402.0
2024-03-06 10:35:00,86.71,86.75,86.57,86.63,30673.0,81.7458,81.7835,81.6138,81.6704,30673.0
2024-03-06 10:40:00,86.6,86.7,86.6,86.63,28590.0,81.6421,81.7364,81.6421,81.6704,28590.0
2024-03-06 10:45:00,86.62,86.64,86.56,86.58,21533.0,81.6609,81.6798,81.6044,81.6232,21533.0
2024-03-06 10:50:00,86.57,86.64,86.53,86.58,31114.0,81.6138,81.6798,81.5761,81.6232,31114.0
2024-03-06 10:55:00,86.6,86.65,86.58,86.62,14404.0,81.6421,81.6892,81.6232,81.6609,14404.0
2024-03-06 11:00:00,86.62,86.7,86.61,86.64,40516.0,81.6609,81.7364,81.6515,81.6798,40516.0
2024-03-06 11:05:00,86.63,86.66,86.57,86.6,45849.0,81.6704,81.6986,81.6138,81.6421,45849.0
2024-03-06 11:10:00,86.61,86.7,86.6,86.69,37941.0,81.6515,81.7364,81.6421,81.7269,37941.0
2024-03-06 11:15:00,86.69,86.78,86.69,86.73,44850.0,81.7269,81.8118,81.7269,81.7646,44850.0
2024-03-06 11:20:00,86.73,86.74,86.65,86.66,44134.0,81.7646,81.7741,81.6892,81.6986,44134.0
2024-03-06 11:25:00,86.65,86.7,86.61,86.7,16108.0,81.6892,81.7364,81.6515,81.7364,16108.0
2024-03-06 11:30:00,86.7,86.74,86.63,86.66,81904.0,81.7364,81.7741,81.6704,81.6986,81904.0
2024-03-06 11:35:00,86.67,86.79,86.66,86.74,25011.0,81.7081,81.8212,81.6986,81.7741,25011.0
2024-03-06 11:40:00,86.73,86.83,86.72,86.78,22005.0,81.7646,81.8589,81.7552,81.8118,22005.0
2024-03-06 11:45:00,86.76,86.85,86.74,86.82,24634.0,81.7929,81.8778,81.7741,81.8495,24634.0
2024-03-06 11:50:00,86.83,86.89,86.8,86.81,25978.0,81.8589,81.9155,81.8306,81.8401,25978.0
2024-03-06 11:55:00,86.81,86.85,86.72,86.72,19686.0,81.8401,81.8778,81.7552,81.7552,19686.0
2024-03-06 12:00:00,86.72,86.77,86.67,86.74,84468.0,81.7552,81.8023,81.7081,81.7741,84468.0
2024-03-06 12:05:00,86.75,86.78,86.69,86.73,29812.0,81.7835,81.8118,81.7269,81.7646,29812.0
2024-03-06 12:10:00,86.73,86.83,86.73,86.82,16360.0,81.7646,81.8589,81.7646,81.8495,16360.0
2024-03-06 12:15:00,86.82,86.87,86.8,86.81,14315.0,81.8495,81.8966,81.8306,81.8401,14315.0
2024-03-06 12:20:00,86.83,86.88,86.81,86.81,23803.0,81.8589,81.906,81.8401,81.8401,23803.0
2024-03-06 12:25:00,86.82,86.85,86.75,86.78,33722.0,81.8495,81.8778,81.7835,81.8118,33722.0
2024-03-06 12:30:00,86.78,86.8,86.75,86.79,23060.0,81.8118,81.8306,81.7835,81.8212,23060.0
2024-03-06 12:35:00,86.8,86.88,86.79,86.87,22526.0,81.8306,81.906,81.8212,81.8966,22526.0
2024-03-06 12:40:00,86.86,86.86,86.79,86.81,24842.0,81.8872,81.8872,81.8212,81.8401,24842.0
2024-03-06 12:45:00,86.82,86.85,86.77,86.8,17673.0,81.8495,81.8778,81.8023,81.8306,17673.0
2024-03-06 12:50:00,86.81,86.82,86.75,86.76,16401.0,81.8401,81.8495,81.7835,81.7929,16401.0
2024-03-06 12:55:00,86.75,86.75,86.68,86.73,13116.0,81.7835,81.7835,81.7175,81.7646,13116.0
2024-03-06 13:00:00,86.72,86.73,86.67,86.7,29910.0,81.7552,81.7646,81.7081,81.7364,29910.0
2024-03-06 13:05:00,86.72,86.73,86.67,86.68,22759.0,81.7552,81.7646,81.7081,81.7175,22759.0
2024-03-06 13:10:00,86.68,86.69,86.63,86.67,26003.0,81.7175,81.7269,81.6704,81.7081,26003.0
2024-03-06 13:15:00,86.68,86.75,86.67,86.75,29293.0,81.7175,81.7835,81.7081,81.7835,29293.0
2024-03-06 13:20:00,86.74,86.76,86.7,86.72,15312.0,81.7741,81.7929,81.7364,81.7552,15312.0
2024-03-06 13:25:00,86.72,86.78,86.71,86.77,25923.0,81.7552,81.8118,81.7458,81.8023,25923.0
2024-03-06 13:30:00,86.77,86.77,86.46,86.54,81319.0,81.8023,81.8023,81.5101,81.5855,81319.0
2024-03-06 13:35:00,86.54,86.55,86.37,86.54,104874.0,81.5855,81.5949,81.4252,81.5855,104874.0
2024-03-06 13:40:00,86.54,86.64,86.53,86.6,44428.0,81.5855,81.6798,81.5761,81.6421,44428.0
2024-03-06 13:45:00,86.61,86.62,86.33,86.34,43410.0,81.6515,81.6609,81.3875,81.397,43410.0
2024-03-06 13:50:00,86.32,86.43,86.29,86.38,40772.0,81.3781,81.4818,81.3498,81.4347,40772.0
2024-03-06 13:55:00,86.38,86.44,86.35,86.43,85873.0,81.4347,81.4912,81.4064,81.4818,85873.0
2024-03-06 14:00:00,86.42,86.42,86.32,86.34,40033.0,81.4724,81.4724,81.3781,81.397,40033.0
2024-03-06 14:05:00,86.34,86.55,86.34,86.53,78247.0,81.397,81.5949,81.397,81.5761,78247.0
2024-03-06 14:10:00,86.52,86.52,86.35,86.36,66254.0,81.5667,81.5667,81.4064,81.4158,66254.0
2024-03-06 14:15:00,86.36,86.39,86.24,86.31,69790.0,81.4158,81.4441,81.3027,81.3687,69790.0
2024-03-06 14:20:00,86.31,86.43,86.3,86.39,34464.0,81.3687,81.4818,81.3593,81.4441,34464.0
2024-03-06 14:25:00,86.4,86.58,86.34,86.56,35594.0,81.4535,81.6232,81.397,81.6044,35594.0
2024-03-06 14:30:00,86.58,86.64,86.52,86.64,160303.0,81.6232,81.6798,81.5667,81.6798,160303.0
2024-03-06 14:35:00,86.63,86.63,86.49,86.49,33467.0,81.6704,81.6704,81.5384,81.5384,33467.0
2024-03-06 14:40:00,86.48,86.52,86.44,86.45,33600.0,81.5289,81.5667,81.4912,81.5007,33600.0
2024-03-06 14:45:00,86.45,86.49,86.35,86.48,54888.0,81.5007,81.5384,81.4064,81.5289,54888.0
2024-03-06 14:50:00,86.48,86.6,86.47,86.55,44148.0,81.5289,81.6421,81.5195,81.5949,44148.0
2024-03-06 14:55:00,86.55,86.59,86.49,86.53,90097.0,81.5949,81.6326,81.5384,81.5761,90097.0
2024-03-06 15:00:00,86.53,86.56,86.45,86.53,75571.0,81.5761,81.6044,81.5007,81.5761,75571.0
2024-03-06 15:05:00,86.52,86.57,86.5,86.54,49784.0,81.5667,81.6138,81.5478,81.5855,49784.0
2024-03-06 15:10:00,86.55,86.61,86.44,86.48,34102.0,81.5949,81.6515,81.4912,81.5289,34102.0
2024-03-06 15:15:00,86.48,86.59,86.47,86.54,43606.0,81.5289,81.6326,81.5195,81.5855,43606.0
2024-03-06 15:20:00,86.53,86.55,86.48,86.54,73737.0,81.5761,81.5949,81.5289,81.5855,73737.0
2024-03-06 15:25:00,86.54,86.67,86.54,86.67,90817.0,81.5855,81.7081,81.5855,81.7081,90817.0
2024-03-06 15:30:00,86.67,86.73,86.58,86.59,79081.0,81.7081,81.7646,81.6232,81.6326,79081.0
2024-03-06 15:35:00,86.59,86.68,86.56,86.67,95346.0,81.6326,81.7175,81.6044,81.7081,95346.0
2024-03-06 15:40:00,86.68,86.72,86.66,86.7,68969.0,81.7175,81.7552,81.6986,81.7364,68969.0
2024-03-06 15:45:00,86.7,86.78,86.64,86.74,117647.0,81.7364,81.8118,81.6798,81.7741,117647.0
2024-03-06 15:50:00,86.74,86.75,86.6,86.74,162036.0,81.7741,81.7835,81.6421,81.7741,162036.0
2024-03-06 15:55:00,86.74,86.82,86.64,86.7,466588.0,81.7741,81.8495,81.6798,81.7364,466588.0
2024-03-07 09:30:00,87.21,87.42,87.07,87.15,90490.0,82.2172,82.4151,82.0852,82.1606,90490.0
2024-03-07 09:35:00,87.17,87.32,87.1,87.18,23596.0,82.1794,82.3209,82.1135,82.1889,23596.0
2024-03-07 09:40:00,87.21,87.29,87.12,87.13,23281.0,82.2172,82.2926,82.1323,82.1417,23281.0
2024-03-07 09:45:00,87.16,87.21,87.07,87.17,42936.0,82.17,82.2172,82.0852,82.1794,42936.0
2024-03-07 09:50:00,87.17,87.18,86.89,86.9,28440.0,82.1794,82.1889,81.9155,81.9249,28440.0
2024-03-07 09:55:00,86.89,87.01,86.87,86.98,20709.0,81.9155,82.0286,81.8966,82.0003,20709.0
2024-03-07 10:00:00,86.95,86.97,86.84,86.89,11773.0,81.972,81.9909,81.8683,81.9155,11773.0
2024-03-07 10:05:00,86.9,86.92,86.8,86.87,28533.0,81.9249,81.9438,81.8306,81.8966,28533.0
2024-03-07 10:10:00,86.88,87.0,86.87,86.94,24127.0,81.906,82.0192,81.8966,81.9626,24127.0
2024-03-07 10:15:00,86.95,86.98,86.86,86.86,12581.0,81.972,82.0003,81.8872,81.8872,12581.0
2024-03-07 10:20:00,86.88,87.02,86.88,87.01,19404.0,81.906,82.038,81.906,82.0286,19404.0
2024-03-07 10:25:00,87.02,87.13,87.01,87.12,27347.0,82.038,82.1417,82.0286,82.1323,27347.0
2024-03-07 10:30:00,87.12,87.12,86.97,86.98,24019.0,82.1323,82.1323,81.9909,82.0003,24019.0
2024-03-07 10:35:00,86.99,87.05,86.95,86.95,15702.0,82.0097,82.0663,81.972,81.972,15702.0
2024-03-07 10:40:00,86.95,87.07,86.91,87.03,25526.0,81.972,82.0852,81.9343,82.0475,25526.0
2024-03-07 10:45:00,87.03,87.03,86.97,87.03,8606.0,82.0475,82.0475,81.9909,82.0475,8606.0
2024-03-07 10:50:00,87.03,87.07,87.0,87.0,22291.0,82.0475,82.0852,82.0192,82.0192,22291.0
2024-03-07 10:55:00,87.0,87.06,86.96,86.98,24213.0,82.0192,82.0757,81.9815,82.0003,24213.0
2024-03-07 11:00:00,86.98,87.01,86.9,86.94,79940.0,82.0003,82.0286,81.9249,81.9626,79940.0
2024-03-07 11:05:00,86.94,86.95,86.89,86.89,14063.0,81.9626,81.972,81.9155,81.9155,14063.0
2024-03-07 11:10:00,86.88,86.88,86.81,86.81,14213.0,81.906,81.906,81.8401,81.8401,14213.0
2024-03-07 11:15:00,86.81,86.83,86.77,86.78,17082.0,81.8401,81.8589,81.8023,81.8118,17082.0
2024-03-07 11:20:00,86.79,86.79,86.71,86.72,8270.0,81.8212,81.8212,81.7458,81.7552,8270.0
2024-03-07 11:25:00,86.71,86.72,86.61,86.68,21338.0,81.7458,81.7552,81.6515,81.7175,21338.0
2024-03-07 11:30:00,86.68,86.68,86.51,86.55,13014.0,81.7175,81.7175,81.5572,81.5949,13014.0
2024-03-07 11:35:00,86.55,86.6,86.51,86.59,11778.0,81.5949,81.6421,81.5572,81.6326,11778.0
2024-03-07 11:40:00,86.61,86.66,86.56,86.64,9179.0,81.6515,81.6986,81.6044,81.6798,9179.0
2024-03-07 11:45:00,86.63,86.64,86.59,86.62,24649.0,81.6704,81.6798,81.6326,81.6609,24649.0
2024-03-07 11:50:00,86.62,86.68,86.61,86.62,14440.0,81.6609,81.7175,81.6515,81.6609,14440.0
2024-03-07 11:55:00,86.63,86.66,86.61,86.65,11344.0,81.6704,81.6986,81.6515,81.6892,11344.0
2024-03-07 12:00:00,86.66,86.67,86.58,86.59,15576.0,81.6986,81.7081,81.6232,81.6326,15576.0
2024-03-07 12:05:00,86.58,86.61,86.53,86.56,22581.0,81.6232,81.6515,81.5761,81.6044,22581.0
2024-03-07 12:10:00,86.55,86.63,86.53,86.57,19798.0,81.5949,81.6704,81.5761,81.6138,19798.0
2024-03-07 12:15:00,86.58,86.64,86.57,86.64,7002.0,81.6232,81.6798,81.6138,81.6798,7002.0
2024-03-07 12:20:00,86.63,86.64,86.58,86.63,16993.0,81.6704,81.6798,81.6232,81.6704,16993.0
2024-03-07 12:25:00,86.63,86.64,86.54,86.54,8276.0,81.6704,81.6798,81.5855,81.5855,8276.0
2024-03-07 12:30:00,86.54,86.56,86.5,86.54,13781.0,81.5855,81.6044,81.5478,81.5855,13781.0
2024-03-07 12:35:00,86.54,86.56,86.53,86.55,11828.0,81.5855,81.6044,81.5761,81.5949,11828.0
2024-03-07 12:40:00,86.55,86.57,86.53,86.56,9103.0,81.5949,81.6138,81.5761,81.6044,9103.0
2024-03-07 12:45:00,86.56,86.6,86.54,86.57,14810.0,81.6044,81.6421,81.5855,81.6138,14810.0
2024-03-07 12:50:00,86.57,86.64,86.57,86.58,27474.0,81.6138,81.6798,81.6138,81.6232,27474.0
2024-03-07 12:55:00,86.59,86.6,86.54,86.59,10862.0,81.6326,81.6421,81.5855,81.6326,10862.0
2024-03-07 13:00:00,86.59,86.63,86.59,86.63,30725.0,81.6326,81.6704,81.6326,81.6704,30725.0
2024-03-07 13:05:00,86.63,86.71,86.6,86.7,34367.0,81.6704,81.7458,81.6421,81.7364,34367.0
2024-03-07 13:10:00,86.71,86.71,86.6,86.63,10112.0,81.7458,81.7458,81.6421,81.6704,10112.0
2024-03-07 13:15:00,86.64,86.73,86.64,86.7,7900.0,81.6798,81.7646,81.6798,81.7364,7900.0
2024-03-07 13:20:00,86.7,86.71,86.64,86.66,25683.0,81.7364,81.7458,81.6798,81.6986,25683.0
2024-03-07 13:25:00,86.67,86.68,86.64,86.67,8022.0,81.7081,81.7175,81.6798,81.7081,8022.0
2024-03-07 13:30:00,86.68,86.71,86.67,86.7,18076.0,81.7175,81.7458,81.7081,81.7364,18076.0
2024-03-07 13:35:00,86.7,86.72,86.65,86.71,16642.0,81.7364,81.7552,81.6892,81.7458,16642.0
2024-03-07 13:40:00,86.71,86.79,86.68,86.77,39383.0,81.7458,81.8212,81.7175,81.8023,39383.0
2024-03-07 13:45:00,86.78,86.78,86.71,86.75,28937.0,81.8118,81.8118,81.7458,81.7835,28937.0
2024-03-07 13:50:00,86.76,86.76,86.68,86.7,12018.0,81.7929,81.7929,81.7175,81.7364,12018.0
2024-03-07 13:55:00,86.7,86.71,86.66,86.67,126365.0,81.7364,81.7458,81.6986,81.7081,126365.0
2024-03-07 14:00:00,86.68,86.68,86.61,86.62,99423.0,81.7175,81.7175,81.6515,81.6609,99423.0
2024-03-07 14:05:00,86.61,86.61,86.56,86.57,10967.0,81.6515,81.6515,81.6044,81.6138,10967.0
2024-03-07 14:10:00,86.58,86.58,86.53,86.55,10617.0,81.6232,81.6232,81.5761,81.5949,10617.0
2024-03-07 14:15:00,86.55,86.56,86.47,86.53,22984.0,81.5949,81.6044,81.5195,81.5761,22984.0
2024-03-07 14:20:00,86.54,86.55,86.45,86.46,30093.0,81.5855,81.5949,81.5007,81.5101,30093.0
2024-03-07 14:25:00,86.45,86.46,86.37,86.37,21892.0,81.5007,81.5101,81.4252,81.4252,21892.0
2024-03-07 14:30:00,86.37,86.37,86.3,86.34,27511.0,81.4252,81.4252,81.3593,81.397,27511.0
2024-03-07 14:35:00,86.34,86.42,86.33,86.42,19995.0,81.397,81.4724,81.3875,81.4724,19995.0
2024-03-07 14:40:00,86.43,86.44,86.4,86.43,20927.0,81.4818,81.4912,81.4535,81.4818,20927.0
2024-03-07 14:45:00,86.43,86.45,86.4,86.44,39060.0,81.4818,81.5007,81.4535,81.4912,39060.0
2024-03-07 14:50:00,86.44,86.5,86.44,86.45,18285.0,81.4912,81.5478,81.4912,81.5007,18285.0
2024-03-07 14:55:00,86.46,86.51,86.45,86.51,23318.0,81.5101,81.5572,81.5007,81.5572,23318.0
2024-03-07 15:00:00,86.51,86.56,86.45,86.5,36435.0,81.5572,81.6044,81.5007,81.5478,36435.0
2024-03-07 15:05:00,86.5,86.51,86.37,86.38,34839.0,81.5478,81.5572,81.4252,81.4347,34839.0
2024-03-07 15:10:00,86.39,86.44,86.36,86.43,29446.0,81.4441,81.4912,81.4158,81.4818,29446.0
2024-03-07 15:15:00,86.43,86.54,86.42,86.53,10118.0,81.4818,81.5855,81.4724,81.5761,10118.0
2024-03-07 15:20:00,86.52,86.57,86.52,86.56,30294.0,81.5667,81.6138,81.5667,81.6044,30294.0
2024-03-07 15:25:00,86.56,86.6,86.51,86.54,18973.0,81.6044,81.6421,81.5572,81.5855,18973.0
2024-03-07 15:30:00,86.53,86.6,86.52,86.59,44369.0,81.5761,81.6421,81.5667,81.6326,44369.0
2024-03-07 15:35:00,86.59,86.64,86.54,86.57,30143.0,81.6326,81.6798,81.5855,81.6138,30143.0
2024-03-07 15:40:00,86.56,86.63,86.54,86.63,46552.0,81.6044,81.6704,81.5855,81.6704,46552.0
2024-03-07 15:45:00,86.63,86.68,86.61,86.63,60294.0,81.6704,81.7175,81.6515,81.6704,60294.0
2024-03-07 15:50:00,86.65,86.79,86.61,86.79,88532.0,81.6892,81.8212,81.6515,81.8212,88532.0
2024-03-07 15:55:00,86.79,86.84,86.73,86.75,155218.0,81.8212,81.8683,81.7646,81.7835,155218.0
2024-03-08 09:30:00,87.5,87.62,87.3,87.47,124824.0,82.4906,82.6037,82.302,82.4623,124824.0
2024-03-08 09:35:00,87.47,87.65,87.43,87.65,43654.0,82.4623,82.632,82.4246,82.632,43654.0
2024-03-08 09:40:00,87.66,87.9,87.64,87.87,39026.0,82.6414,82.8677,82.6225,82.8394,39026.0
2024-03-08 09:45:00,87.89,88.03,87.84,87.85,69892.0,82.8582,82.9902,82.8111,82.8205,69892.0
2024-03-08 09:50:00,87.87,87.93,87.74,87.82,44202.0,82.8394,82.8959,82.7168,82.7922,44202.0
2024-03-08 09:55:00,87.8,87.88,87.72,87.81,69860.0,82.7734,82.8488,82.698,82.7828,69860.0
2024-03-08 10:00:00,87.81,87.87,87.78,87.8,24982.0,82.7828,82.8394,82.7545,82.7734,24982.0
2024-03-08 10:05:00,87.8,87.82,87.71,87.73,20690.0,82.7734,82.7922,82.6885,82.7074,20690.0
2024-03-08 10:10:00,87.73,87.8,87.68,87.77,28800.0,82.7074,82.7734,82.6602,82.7451,28800.0
2024-03-08 10:15:00,87.77,87.82,87.76,87.77,11133.0,82.7451,82.7922,82.7357,82.7451,11133.0
2024-03-08 10:20:00,87.77,87.77,87.7,87.73,19765.0,82.7451,82.7451,82.6791,82.7074,19765.0
2024-03-08 10:25:00,87.74,87.8,87.72,87.79,34150.0,82.7168,82.7734,82.698,82.7639,34150.0
2024-03-08 10:30:00,87.79,87.8,87.65,87.7,23041.0,82.7639,82.7734,82.632,82.6791,23041.0
2024-03-08 10:35:00,87.71,87.77,87.6,87.76,34777.0,82.6885,82.7451,82.5848,82.7357,34777.0
2024-03-08 10:40:00,87.77,87.82,87.69,87.71,29086.0,82.7451,82.7922,82.6697,82.6885,29086.0
2024-03-08 10:45:00,87.67,87.76,87.62,87.74,23979.0,82.6508,82.7357,82.6037,82.7168,23979.0
2024-03-08 10:50:00,87.72,87.78,87.69,87.72,29785.0,82.698,82.7545,82.6697,82.698,29785.0
2024-03-08 10:55:00,87.72,87.81,87.69,87.72,23788.0,82.698,82.7828,82.6697,82.698,23788.0
2024-03-08 11:00:00,87.71,87.71,87.63,87.63,27966.0,82.6885,82.6885,82.6131,82.6131,27966.0
2024-03-08 11:05:00,87.65,87.65,87.54,87.58,37795.0,82.632,82.632,82.5283,82.566,37795.0
2024-03-08 11:10:00,87.58,87.58,87.46,87.52,29536.0,82.566,82.566,82.4528,82.5094,29536.0
2024-03-08 11:15:00,87.52,87.61,87.5,87.52,25379.0,82.5094,82.5943,82.4906,82.5094,25379.0
2024-03-08 11:20:00,87.52,87.6,87.51,87.56,18968.0,82.5094,82.5848,82.5,82.5471,18968.0
2024-03-08 11:25:00,87.56,87.67,87.56,87.57,56235.0,82.5471,82.6508,82.5471,82.5565,56235.0
2024-03-08 11:30:00,87.57,87.68,87.55,87.58,31316.0,82.5565,82.6602,82.5377,82.566,31316.0
2024-03-08 11:35:00,87.58,87.61,87.5,87.61,41679.0,82.566,82.5943,82.4906,82.5943,41679.0
2024-03-08 11:40:00,87.61,87.63,87.55,87.58,27363.0,82.5943,82.6131,82.5377,82.566,27363.0
2024-03-08 11:45:00,87.57,87.67,87.54,87.61,17830.0,82.5565,82.6508,82.5283,82.5943,17830.0
2024-03-08 11:50:00,87.61,87.71,87.6,87.63,32035.0,82.5943,82.6885,82.5848,82.6131,32035.0
2024-03-08 11:55:00,87.63,87.66,87.57,87.61,22785.0,82.6131,82.6414,82.5565,82.5943,22785.0
2024-03-08 12:00:00,87.61,87.77,87.6,87.75,26786.0,82.5943,82.7451,82.5848,82.7262,26786.0
2024-03-08 12:05:00,87.74,87.8,87.69,87.7,30758.0,82.7168,82.7734,82.6697,82.6791,30758.0
2024-03-08 12:10:00,87.69,87.72,87.66,87.7,54708.0,82.6697,82.698,82.6414,82.6791,54708.0
2024-03-08 12:15:00,87.71,87.72,87.62,87.69,23972.0,82.6885,82.698,82.6037,82.6697,23972.0
2024-03-08 12:20:00,87.7,87.72,87.64,87.64,19033.0,82.6791,82.698,82.6225,82.6225,19033.0
2024-03-08 12:25:00,87.66,87.72,87.61,87.65,17937.0,82.6414,82.698,82.5943,82.632,17937.0
2024-03-08 12:30:00,87.66,87.71,87.64,87.7,13941.0,82.6414,82.6885,82.6225,82.6791,13941.0
2024-03-08 12:35:00,87.71,87.74,87.66,87.72,15437.0,82.6885,82.7168,82.6414,82.698,15437.0
2024-03-08 12:40:00,87.71,87.75,87.63,87.63,17965.0,82.6885,82.7262,82.6131,82.6131,17965.0
2024-03-08 12:45:00,87.63,87.64,87.57,87.62,18179.0,82.6131,82.6225,82.5565,82.6037,18179.0
2024-03-08 12:50:00,87.64,87.64,87.48,87.48,25561.0,82.6225,82.6225,82.4717,82.4717,25561.0
2024-03-08 12:55:00,87.49,87.61,87.46,87.59,35864.0,82.4811,82.5943,82.4528,82.5754,35864.0
2024-03-08 13:00:00,87.58,87.6,87.53,87.58,38867.0,82.566,82.5848,82.5188,82.566,38867.0
2024-03-08 13:05:00,87.58,87.66,87.54,87.62,21295.0,82.566,82.6414,82.5283,82.6037,21295.0
2024-03-08 13:10:00,87.62,87.69,87.59,87.67,26310.0,82.6037,82.6697,82.5754,82.6508,26310.0
2024-03-08 13:15:00,87.69,87.75,87.65,87.67,28880.0,82.6697,82.7262,82.632,82.6508,28880.0
2024-03-08 13:20:00,87.67,87.7,87.63,87.65,44258.0,82.6508,82.6791,82.6131,82.632,44258.0
2024-03-08 13:25:00,87.65,87.7,87.64,87.69,43801.0,82.632,82.6791,82.6225,82.6697,43801.0
2024-03-08 13:30:00,87.67,87.74,87.64,87.67,42883.0,82.6508,82.7168,82.6225,82.6508,42883.0
2024-03-08 13:35:00,87.68,87.7,87.56,87.56,24558.0,82.6602,82.6791,82.5471,82.5471,24558.0
2024-03-08 13:40:00,87.56,87.56,87.48,87.5,25828.0,82.5471,82.5471,82.4717,82.4906,25828.0
2024-03-08 13:45:00,87.49,87.49,87.43,87.47,26013.0,82.4811,82.4811,82.4246,82.4623,26013.0
2024-03-08 13:50:00,87.48,87.55,87.48,87.53,18333.0,82.4717,82.5377,82.4717,82.5188,18333.0
2024-03-08 13:55:00,87.53,87.61,87.5,87.6,42228.0,82.5188,82.5943,82.4906,82.5848,42228.0
2024-03-08 14:00:00,87.6,87.68,87.58,87.67,22895.0,82.5848,82.6602,82.566,82.6508,22895.0
2024-03-08 14:05:00,87.68,87.69,87.61,87.66,29065.0,82.6602,82.6697,82.5943,82.6414,29065.0
2024-03-08 14:10:00,87.66,87.71,87.63,87.71,41002.0,82.6414,82.6885,82.6131,82.6885,41002.0
2024-03-08 14:15:00,87.72,87.8,87.7,87.76,26481.0,82.698,82.7734,82.6791,82.7357,26481.0
2024-03-08 14:20:00,87.77,87.86,87.76,87.81,36319.0,82.7451,82.8299,82.7357,82.7828,36319.0
2024-03-08 14:25:00,87.82,87.88,87.78,87.88,17653.0,82.7922,82.8488,82.7545,82.8488,17653.0
2024-03-08 14:30:00,87.88,87.92,87.79,87.81,34918.0,82.8488,82.8865,82.7639,82.7828,34918.0
2024-03-08 14:35:00,87.83,87.84,87.71,87.72,38293.0,82.8017,82.8111,82.6885,82.698,38293.0
2024-03-08 14:40:00,87.72,87.79,87.69,87.79,39355.0,82.698,82.7639,82.6697,82.7639,39355.0
2024-03-08 14:45:00,87.78,87.81,87.73,87.76,68939.0,82.7545,82.7828,82.7074,82.7357,68939.0
2024-03-08 14:50:00,87.76,87.88,87.76,87.84,96050.0,82.7357,82.8488,82.7357,82.8111,96050.0
2024-03-08 14:55:00,87.84,87.94,87.8,87.81,263656.0,82.8111,82.9054,82.7734,82.7828,263656.0
2024-03-08 15:00:00,87.82,87.92,87.82,87.9,36638.0,82.7922,82.8865,82.7922,82.8677,36638.0
2024-03-08 15:05:00,87.89,87.89,87.78,87.79,41423.0,82.8582,82.8582,82.7545,82.7639,41423.0
2024-03-08 15:10:00,87.78,87.79,87.68,87.72,45608.0,82.7545,82.7639,82.6602,82.698,45608.0
2024-03-08 15:15:00,87.73,87.77,87.69,87.7,42981.0,82.7074,82.7451,82.6697,82.6791,42981.0
2024-03-08 15:20:00,87.71,87.75,87.68,87.7,93321.0,82.6885,82.7262,82.6602,82.6791,93321.0
2024-03-08 15:25:00,87.69,87.72,87.55,87.59,79183.0,82.6697,82.698,82.5377,82.5754,79183.0
2024-03-08 15:30:00,87.58,87.74,87.56,87.72,69034.0,82.566,82.7168,82.5471,82.698,69034.0
2024-03-08 15:35:00,87.72,87.77,87.68,87.69,53763.0,82.698,82.7451,82.6602,82.6697,53763.0
2024-03-08 15:40:00,87.69,87.79,87.67,87.68,71636.0,82.6697,82.7639,82.6508,82.6602,71636.0
2024-03-08 15:45:00,87.69,87.78,87.69,87.73,125824.0,82.6697,82.7545,82.6697,82.7074,125824.0
2024-03-08 15:50:00,87.74,87.83,87.7,87.81,166117.0,82.7168,82.8017,82.6791,82.7828,166117.0
2024-03-08 15:55:00,87.81,87.81,87.69,87.7,394782.0,82.7828,82.7828,82.6697,82.6791,394782.0
2024-03-11 09:30:00,87.54,88.07,87.35,88.05,154292.0,82.5283,83.0279,82.3491,83.0091,154292.0
2024-03-11 09:35:00,88.05,88.05,87.63,87.69,52692.0,83.0091,83.0091,82.6131,82.6697,52692.0
2024-03-11 09:40:00,87.69,87.71,87.57,87.6,50841.0,82.6697,82.6885,82.5565,82.5848,50841.0
2024-03-11 09:45:00,87.59,87.6,87.35,87.35,37143.0,82.5754,82.5848,82.3491,82.3491,37143.0
2024-03-11 09:50:00,87.35,87.45,87.32,87.37,28042.0,82.3491,82.4434,82.3209,82.368,28042.0
2024-03-11 09:55:00,87.38,87.41,87.3,87.33,28732.0,82.3774,82.4057,82.302,82.3303,28732.0
2024-03-11 10:00:00,87.33,87.33,87.1,87.12,30460.0,82.3303,82.3303,82.1135,82.1323,30460.0
2024-03-11 10:05:00,87.11,87.12,86.95,87.01,38417.0,82.1229,82.1323,81.972,82.0286,38417.0
2024-03-11 10:10:00,87.0,87.08,86.94,87.07,41931.0,82.0192,82.0946,81.9626,82.0852,41931.0
2024-03-11 10:15:00,87.07,87.18,87.06,87.18,33988.0,82.0852,82.1889,82.0757,82.1889,33988.0
2024-03-11 10:20:00,87.17,87.23,87.09,87.18,40396.0,82.1794,82.236,82.104,82.1889,40396.0
2024-03-11 10:25:00,87.18,87.28,87.14,87.22,31399.0,82.1889,82.2831,82.1512,82.2266,31399.0
2024-03-11 10:30:00,87.2,87.24,87.14,87.24,41093.0,82.2077,82.2454,82.1512,82.2454,41093.0
2024-03-11 10:35:00,87.24,87.33,87.19,87.2,48312.0,82.2454,82.3303,82.1983,82.2077,48312.0
2024-03-11 10:40:00,87.2,87.26,87.17,87.21,39275.0,82.2077,82.2643,82.1794,82.2172,39275.0
2024-03-11 10:45:00,87.21,87.34,87.16,87.34,31109.0,82.2172,82.3397,82.17,82.3397,31109.0
2024-03-11 10:50:00,87.35,87.39,87.25,87.35,28780.0,82.3491,82.3868,82.2549,82.3491,28780.0
2024-03-11 10:55:00,87.36,87.39,87.3,87.38,20689.0,82.3586,82.3868,82.302,82.3774,20689.0
2024-03-11 11:00:00,87.39,87.39,87.21,87.25,25513.0,82.3868,82.3868,82.2172,82.2549,25513.0
2024-03-11 11:05:00,87.25,87.28,87.22,87.26,26367.0,82.2549,82.2831,82.2266,82.2643,26367.0
2024-03-11 11:10:00,87.26,87.27,87.14,87.16,25227.0,82.2643,82.2737,82.1512,82.17,25227.0
2024-03-11 11:15:00,87.16,87.19,87.06,87.11,26390.0,82.17,82.1983,82.0757,82.1229,26390.0
2024-03-11 11:20:00,87.11,87.14,87.07,87.12,25827.0,82.1229,82.1512,82.0852,82.1323,25827.0
2024-03-11 11:25:00,87.12,87.19,87.03,87.04,30378.0,82.1323,82.1983,82.0475,82.0569,30378.0
2024-03-11 11:30:00,87.04,87.05,86.98,87.0,10727.0,82.0569,82.0663,82.0003,82.0192,10727.0
2024-03-11 11:35:00,87.02,87.13,87.02,87.12,32926.0,82.038,82.1417,82.038,82.1323,32926.0
2024-03-11 11:40:00,87.12,87.17,87.1,87.15,21907.0,82.1323,82.1794,82.1135,82.1606,21907.0
2024-03-11 11:45:00,87.16,87.17,87.12,87.14,22026.0,82.17,82.1794,82.1323,82.1512,22026.0
2024-03-11 11:50:00,87.15,87.18,87.11,87.15,18726.0,82.1606,82.1889,82.1229,82.1606,18726.0
2024-03-11 11:55:00,87.15,87.21,87.13,87.2,21211.0,82.1606,82.2172,82.1417,82.2077,21211.0
2024-03-11 12:00:00,87.2,87.23,87.16,87.19,49655.0,82.2077,82.236,82.17,82.1983,49655.0
2024-03-11 12:05:00,87.19,87.26,87.18,87.23,15610.0,82.1983,82.2643,82.1889,82.236,15610.0
2024-03-11 12:10:00,87.23,87.32,87.23,87.3,22533.0,82.236,82.3209,82.236,82.302,22533.0
2024-03-11 12:15:00,87.3,87.34,87.27,87.28,16153.0,82.302,82.3397,82.2737,82.2831,16153.0
2024-03-11 12:20:00,87.28,87.29,87.23,87.27,17218.0,82.2831,82.2926,82.236,82.2737,17218.0
2024-03-11 12:25:00,87.27,87.32,87.25,87.28,28109.0,82.2737,82.3209,82.2549,82.2831,28109.0
2024-03-11 12:30:00,87.28,87.29,87.22,87.25,14782.0,82.2831,82.2926,82.2266,82.2549,14782.0
2024-03-11 12:35:00,87.25,87.27,87.23,87.25,14603.0,82.2549,82.2737,82.236,82.2549,14603.0
2024-03-11 12:40:00,87.25,87.34,87.25,87.31,19505.0,82.2549,82.3397,82.2549,82.3114,19505.0
2024-03-11 12:45:00,87.31,87.35,87.27,87.28,19216.0,82.3114,82.3491,82.2737,82.2831,19216.0
2024-03-11 12:50:00,87.28,87.32,87.26,87.32,10727.0,82.2831,82.3209,82.2643,82.3209,10727.0
2024-03-11 12:55:00,87.33,87.36,87.3,87.3,11936.0,82.3303,82.3586,82.302,82.302,11936.0
2024-03-11 13:00:00,87.31,87.37,87.28,87.37,26401.0,82.3114,82.368,82.2831,82.368,26401.0
2024-03-11 13:05:00,87.37,87.45,87.36,87.41,14887.0,82.368,82.4434,82.3586,82.4057,14887.0
2024-03-11 13:10:00,87.41,87.42,87.36,87.41,14428.0,82.4057,82.4151,82.3586,82.4057,14428.0
2024-03-11 13:15:00,87.4,87.45,87.39,87.44,16774.0,82.3963,82.4434,82.3868,82.434,16774.0
2024-03-11 13:20:00,87.45,87.54,87.45,87.5,13876.0,82.4434,82.5283,82.4434,82.4906,13876.0
2024-03-11 13:25:00,87.5,87.53,87.47,87.48,9537.0,82.4906,82.5188,82.4623,82.4717,9537.0
2024-03-11 13:30:00,87.48,87.51,87.46,87.46,16523.0,82.4717,82.5,82.4528,82.4528,16523.0
2024-03-11 13:35:00,87.46,87.53,87.44,87.49,18837.0,82.4528,82.5188,82.434,82.4811,18837.0
2024-03-11 13:40:00,87.49,87.49,87.37,87.38,28524.0,82.4811,82.4811,82.368,82.3774,28524.0
2024-03-11 13:45:00,87.38,87.41,87.35,87.37,12762.0,82.3774,82.4057,82.3491,82.368,12762.0
2024-03-11 13:50:00,87.37,87.4,87.35,87.36,12726.0,82.368,82.3963,82.3491,82.3586,12726.0
2024-03-11 13:55:00,87.39,87.43,87.39,87.41,22889.0,82.3868,82.4246,82.3868,82.4057,22889.0
2024-03-11 14:00:00,87.41,87.42,87.34,87.38,13120.0,82.4057,82.4151,82.3397,82.3774,13120.0
2024-03-11 14:05:00,87.38,87.39,87.35,87.39,8858.0,82.3774,82.3868,82.3491,82.3868,8858.0
2024-03-11 14:10:00,87.4,87.41,87.29,87.3,11979.0,82.3963,82.4057,82.2926,82.302,11979.0
2024-03-11 14:15:00,87.31,87.33,87.25,87.28,30882.0,82.3114,82.3303,82.2549,82.2831,30882.0
2024-03-11 14:20:00,87.29,87.29,87.23,87.25,19503.0,82.2926,82.2926,82.236,82.2549,19503.0
2024-03-11 14:25:00,87.25,87.3,87.23,87.3,18387.0,82.2549,82.302,82.236,82.302,18387.0
2024-03-11 14:30:00,87.3,87.32,87.25,87.28,22348.0,82.302,82.3209,82.2549,82.2831,22348.0
2024-03-11 14:35:00,87.28,87.32,87.26,87.26,29228.0,82.2831,82.3209,82.2643,82.2643,29228.0
2024-03-11 14:40:00,87.27,87.32,87.25,87.31,17795.0,82.2737,82.3209,82.2549,82.3114,17795.0
2024-03-11 14:45:00,87.3,87.31,87.25,87.3,77928.0,82.302,82.3114,82.2549,82.302,77928.0
2024-03-11 14:50:00,87.31,87.34,87.25,87.27,25171.0,82.3114,82.3397,82.2549,82.2737,25171.0
2024-03-11 14:55:00,87.27,87.34,87.26,87.34,24388.0,82.2737,82.3397,82.2643,82.3397,24388.0
2024-03-11 15:00:00,87.33,87.38,87.28,87.32,34160.0,82.3303,82.3774,82.2831,82.3209,34160.0
2024-03-11 15:05:00,87.33,87.36,87.29,87.3,30523.0,82.3303,82.3586,82.2926,82.302,30523.0
2024-03-11 15:10:00,87.3,87.33,87.29,87.31,23419.0,82.302,82.3303,82.2926,82.3114,23419.0
2024-03-11 15:15:00,87.31,87.34,87.27,87.31,33140.0,82.3114,82.3397,82.2737,82.3114,33140.0
2024-03-11 15:20:00,87.31,87.44,87.3,87.41,68978.0,82.3114,82.434,82.302,82.4057,68978.0
2024-03-11 15:25:00,87.41,87.42,87.26,87.26,48657.0,82.4057,82.4151,82.2643,82.2643,48657.0
2024-03-11 15:30:00,87.26,87.32,87.25,87.31,53986.0,82.2643,82.3209,82.2549,82.3114,53986.0
2024-03-11 15:35:00,87.32,87.37,87.24,87.32,78238.0,82.3209,82.368,82.2454,82.3209,78238.0
2024-03-11 15:40:00,87.32,87.43,87.31,87.38,42812.0,82.3209,82.4246,82.3114,82.3774,42812.0
2024-03-11 15:45:00,87.38,87.42,87.21,87.21,82971.0,82.3774,82.4151,82.2172,82.2172,82971.0
2024-03-11 15:50:00,87.22,87.28,87.18,87.28,165264.0,82.2266,82.2831,82.1889,82.2831,165264.0
2024-03-11 15:55:00,87.28,87.4,87.27,87.34,258587.0,82.2831,82.3963,82.2737,82.3397,258587.0
2024-03-12 09:30:00,87.15,87.35,86.83,87.1,86776.0,82.1606,82.3491,81.8589,82.1135,86776.0
2024-03-12 09:35:00,87.13,87.13,86.81,86.89,67927.0,82.1417,82.1417,81.8401,81.9155,67927.0
2024-03-12 09:40:00,86.9,87.14,86.9,86.98,51819.0,81.9249,82.1512,81.9249,82.0003,51819.0
2024-03-12 09:45:00,86.97,87.06,86.92,87.01,39182.0,81.9909,82.0757,81.9438,82.0286,39182.0
2024-03-12 09:50:00,87.03,87.23,87.03,87.15,24507.0,82.0475,82.236,82.0475,82.1606,24507.0
2024-03-12 09:55:00,87.15,87.4,87.14,87.35,60613.0,82.1606,82.3963,82.1512,82.3491,60613.0
2024-03-12 10:00:00,87.36,87.41,87.23,87.27,50754.0,82.3586,82.4057,82.236,82.2737,50754.0
2024-03-12 10:05:00,87.28,87.31,87.24,87.26,24226.0,82.2831,82.3114,82.2454,82.2643,24226.0
2024-03-12 10:10:00,87.23,87.29,87.17,87.29,12459.0,82.236,82.2926,82.1794,82.2926,12459.0
2024-03-12 10:15:00,87.28,87.31,87.23,87.24,12941.0,82.2831,82.3114,82.236,82.2454,12941.0
2024-03-12 10:20:00,87.24,87.29,87.11,87.29,19137.0,82.2454,82.2926,82.1229,82.2926,19137.0
2024-03-12 10:25:00,87.29,87.31,87.26,87.28,10186.0,82.2926,82.3114,82.2643,82.2831,10186.0
2024-03-12 10:30:00,87.27,87.35,87.27,87.35,18688.0,82.2737,82.3491,82.2737,82.3491,18688.0
2024-03-12 10:35:00,87.35,87.36,87.25,87.25,9522.0,82.3491,82.3586,82.2549,82.2549,9522.0
2024-03-12 10:40:00,87.26,87.32,87.22,87.25,19420.0,82.2643,82.3209,82.2266,82.2549,19420.0
2024-03-12 10:45:00,87.24,87.3,87.17,87.3,12349.0,82.2454,82.302,82.1794,82.302,12349.0
2024-03-12 10:50:00,87.31,87.45,87.3,87.45,28293.0,82.3114,82.4434,82.302,82.4434,28293.0
2024-03-12 10:55:00,87.45,87.48,87.31,87.33,35480.0,82.4434,82.4717,82.3114,82.3303,35480.0
2024-03-12 11:00:00,87.34,87.37,87.21,87.23,39269.0,82.3397,82.368,82.2172,82.236,39269.0
2024-03-12 11:05:00,87.25,87.33,87.17,87.29,20839.0,82.2549,82.3303,82.1794,82.2926,20839.0
2024-03-12 11:10:00,87.29,87.36,87.26,87.36,19544.0,82.2926,82.3586,82.2643,82.3586,19544.0
2024-03-12 11:15:00,87.36,87.38,87.31,87.33,27558.0,82.3586,82.3774,82.3114,82.3303,27558.0
2024-03-12 11:20:00,87.33,87.35,87.26,87.27,24048.0,82.3303,82.3491,82.2643,82.2737,24048.0
2024-03-12 11:25:00,87.27,87.33,87.24,87.32,22825.0,82.2737,82.3303,82.2454,82.3209,22825.0
2024-03-12 11:30:00,87.31,87.31,87.17,87.19,12233.0,82.3114,82.3114,82.1794,82.1983,12233.0
2024-03-12 11:35:00,87.2,87.28,87.17,87.21,13617.0,82.2077,82.2831,82.1794,82.2172,13617.0
2024-03-12 11:40:00,87.2,87.2,87.06,87.06,33351.0,82.2077,82.2077,82.0757,82.0757,33351.0
2024-03-12 11:45:00,87.06,87.06,86.91,86.91,90987.0,82.0757,82.0757,81.9343,81.9343,90987.0
2024-03-12 11:50:00,86.92,87.0,86.88,86.95,24767.0,81.9438,82.0192,81.906,81.972,24767.0
2024-03-12 11:55:00,86.97,87.05,86.95,87.04,39799.0,81.9909,82.0663,81.972,82.0569,39799.0
2024-03-12 12:00:00,87.05,87.05,86.91,86.95,45167.0,82.0663,82.0663,81.9343,81.972,45167.0
2024-03-12 12:05:00,86.94,86.99,86.93,86.93,12151.0,81.9626,82.0097,81.9532,81.9532,12151.0
2024-03-12 12:10:00,86.92,86.94,86.9,86.92,19927.0,81.9438,81.9626,81.9249,81.9438,19927.0
2024-03-12 12:15:00,86.92,86.92,86.81,86.83,14386.0,81.9438,81.9438,81.8401,81.8589,14386.0
2024-03-12 12:20:00,86.81,86.83,86.73,86.75,9560.0,81.8401,81.8589,81.7646,81.7835,9560.0
2024-03-12 12:25:00,86.75,86.8,86.69,86.72,59619.0,81.7835,81.8306,81.7269,81.7552,59619.0
2024-03-12 12:30:00,86.72,86.74,86.66,86.74,22679.0,81.7552,81.7741,81.6986,81.7741,22679.0
2024-03-12 12:35:00,86.74,86.76,86.65,86.67,46246.0,81.7741,81.7929,81.6892,81.7081,46246.0
2024-03-12 12:40:00,86.67,86.67,86.58,86.58,8826.0,81.7081,81.7081,81.6232,81.6232,8826.0
2024-03-12 12:45:00,86.58,86.6,86.49,86.55,67524.0,81.6232,81.6421,81.5384,81.5949,67524.0
2024-03-12 12:50:00,86.54,86.64,86.53,86.64,33718.0,81.5855,81.6798,81.5761,81.6798,33718.0
2024-03-12 12:55:00,86.64,86.71,86.62,86.71,38278.0,81.6798,81.7458,81.6609,81.7458,38278.0
2024-03-12 13:00:00,86.71,86.73,86.51,86.52,33072.0,81.7458,81.7646,81.5572,81.5667,33072.0
2024-03-12 13:05:00,86.51,86.52,86.41,86.43,34221.0,81.5572,81.5667,81.463,81.4818,34221.0
2024-03-12 13:10:00,86.43,86.43,86.37,86.41,36546.0,81.4818,81.4818,81.4252,81.463,36546.0
2024-03-12 13:15:00,86.41,86.53,86.38,86.52,26298.0,81.463,81.5761,81.4347,81.5667,26298.0
2024-03-12 13:20:00,86.53,86.61,86.5,86.51,25065.0,81.5761,81.6515,81.5478,81.5572,25065.0
2024-03-12 13:25:00,86.52,86.58,86.5,86.5,26496.0,81.5667,81.6232,81.5478,81.5478,26496.0
2024-03-12 13:30:00,86.5,86.54,86.49,86.51,7089.0,81.5478,81.5855,81.5384,81.5572,7089.0
2024-03-12 13:35:00,86.51,86.59,86.49,86.56,19692.0,81.5572,81.6326,81.5384,81.6044,19692.0
2024-03-12 13:40:00,86.56,86.59,86.54,86.59,14787.0,81.6044,81.6326,81.5855,81.6326,14787.0
2024-03-12 13:45:00,86.6,86.7,86.58,86.7,5660.0,81.6421,81.7364,81.6232,81.7364,5660.0
2024-03-12 13:50:00,86.7,86.79,86.69,86.76,24032.0,81.7364,81.8212,81.7269,81.7929,24032.0
2024-03-12 13:55:00,86.76,86.8,86.75,86.78,14501.0,81.7929,81.8306,81.7835,81.8118,14501.0
2024-03-12 14:00:00,86.79,86.8,86.73,86.75,30590.0,81.8212,81.8306,81.7646,81.7835,30590.0
2024-03-12 14:05:00,86.76,86.8,86.75,86.79,11176.0,81.7929,81.8306,81.7835,81.8212,11176.0
2024-03-12 14:10:00,86.8,86.89,86.79,86.82,23300.0,81.8306,81.9155,81.8212,81.8495,23300.0
2024-03-12 14:15:00,86.81,86.88,86.81,86.87,32816.0,81.8401,81.906,81.8401,81.8966,32816.0
2024-03-12 14:20:00,86.88,86.95,86.87,86.92,13003.0,81.906,81.972,81.8966,81.9438,13003.0
2024-03-12 14:25:00,86.93,86.99,86.93,86.98,9950.0,81.9532,82.0097,81.9532,82.0003,9950.0
2024-03-12 14:30:00,86.98,87.08,86.97,87.06,28212.0,82.0003,82.0946,81.9909,82.0757,28212.0
2024-03-12 14:35:00,87.06,87.08,86.96,86.99,21562.0,82.0757,82.0946,81.9815,82.0097,21562.0
2024-03-12 14:40:00,86.99,86.99,86.88,86.89,17560.0,82.0097,82.0097,81.906,81.9155,17560.0
2024-03-12 14:45:00,86.89,87.0,86.89,87.0,49710.0,81.9155,82.0192,81.9155,82.0192,49710.0
2024-03-12 14:50:00,87.0,87.04,86.95,87.01,21985.0,82.0192,82.0569,81.972,82.0286,21985.0
2024-03-12 14:55:00,87.0,87.09,86.98,87.04,35836.0,82.0192,82.104,82.0003,82.0569,35836.0
2024-03-12 15:00:00,87.05,87.09,87.0,87.09,34537.0,82.0663,82.104,82.0192,82.104,34537.0
2024-03-12 15:05:00,87.08,87.08,87.02,87.02,20122.0,82.0946,82.0946,82.038,82.038,20122.0
2024-03-12 15:10:00,87.03,87.03,86.98,86.98,19328.0,82.0475,82.0475,82.0003,82.0003,19328.0
2024-03-12 15:15:00,86.99,87.02,86.93,86.97,16742.0,82.0097,82.038,81.9532,81.9909,16742.0
2024-03-12 15:20:00,86.96,87.03,86.95,87.02,49645.0,81.9815,82.0475,81.972,82.038,49645.0
2024-03-12 15:25:00,87.02,87.12,87.01,87.12,39651.0,82.038,82.1323,82.0286,82.1323,39651.0
2024-03-12 15:30:00,87.11,87.12,87.07,87.08,110770.0,82.1229,82.1323,82.0852,82.0946,110770.0
2024-03-12 15:35:00,87.09,87.13,87.01,87.09,29606.0,82.104,82.1417,82.0286,82.104,29606.0
2024-03-12 15:40:00,87.09,87.11,87.0,87.01,80023.0,82.104,82.1229,82.0192,82.0286,80023.0
2024-03-12 15:45:00,87.0,87.08,86.98,87.05,34999.0,82.0192,82.0946,82.0003,82.0663,34999.0
2024-03-12 15:50:00,87.04,87.23,86.98,87.22,82050.0,82.0569,82.236,82.0003,82.2266,82050.0
2024-03-12 15:55:00,87.22,87.27,87.07,87.09,286497.0,82.2266,82.2737,82.0852,82.104,286497.0
2024-03-13 09:30:00,86.97,87.23,86.86,87.23,63832.0,81.9909,82.236,81.8872,82.236,63832.0
2024-03-13 09:35:00,87.25,87.29,87.11,87.22,32151.0,82.2549,82.2926,82.1229,82.2266,32151.0
2024-03-13 09:40:00,87.23,87.41,87.18,87.31,29892.0,82.236,82.4057,82.1889,82.3114,29892.0
2024-03-13 09:45:00,87.31,87.51,87.27,87.46,101911.0,82.3114,82.5,82.2737,82.4528,101911.0
2024-03-13 09:50:00,87.42,87.49,87.31,87.4,28465.0,82.4151,82.4811,82.3114,82.3963,28465.0
2024-03-13 09:55:00,87.41,87.41,87.31,87.35,44288.0,82.4057,82.4057,82.3114,82.3491,44288.0
2024-03-13 10:00:00,87.34,87.41,87.24,87.29,60175.0,82.3397,82.4057,82.2454,82.2926,60175.0
2024-03-13 10:05:00,87.26,87.34,87.22,87.31,50786.0,82.2643,82.3397,82.2266,82.3114,50786.0
2024-03-13 10:10:00,87.32,87.4,87.29,87.39,49603.0,82.3209,82.3963,82.2926,82.3868,49603.0
2024-03-13 10:15:00,87.4,87.42,87.32,87.34,17452.0,82.3963,82.4151,82.3209,82.3397,17452.0
2024-03-13 10:20:00,87.34,87.44,87.34,87.4,19217.0,82.3397,82.434,82.3397,82.3963,19217.0
2024-03-13 10:25:00,87.41,87.48,87.4,87.43,15203.0,82.4057,82.4717,82.3963,82.4246,15203.0
2024-03-13 10:30:00,87.43,87.44,87.32,87.36,10327.0,82.4246,82.434,82.3209,82.3586,10327.0
2024-03-13 10:35:00,87.36,87.36,87.23,87.23,16194.0,82.3586,82.3586,82.236,82.236,16194.0
2024-03-13 10:40:00,87.23,87.29,87.2,87.21,18640.0,82.236,82.2926,82.2077,82.2172,18640.0
2024-03-13 10:45:00,87.19,87.24,87.11,87.13,16546.0,82.1983,82.2454,82.1229,82.1417,16546.0
2024-03-13 10:50:00,87.13,87.19,87.08,87.17,15756.0,82.1417,82.1983,82.0946,82.1794,15756.0
2024-03-13 10:55:00,87.17,87.28,87.17,87.27,9800.0,82.1794,82.2831,82.1794,82.2737,9800.0
2024-03-13 11:00:00,87.27,87.28,87.21,87.23,11328.0,82.2737,82.2831,82.2172,82.236,11328.0
2024-03-13 11:05:00,87.23,87.25,87.2,87.24,17136.0,82.236,82.2549,82.2077,82.2454,17136.0
2024-03-13 11:10:00,87.25,87.28,87.2,87.25,14783.0,82.2549,82.2831,82.2077,82.2549,14783.0
2024-03-13 11:15:00,87.25,87.31,87.25,87.29,11742.0,82.2549,82.3114,82.2549,82.2926,11742.0
2024-03-13 11:20:00,87.3,87.33,87.26,87.26,15291.0,82.302,82.3303,82.2643,82.2643,15291.0
2024-03-13 11:25:00,87.24,87.25,87.21,87.22,11807.0,82.2454,82.2549,82.2172,82.2266,11807.0
2024-03-13 11:30:00,87.21,87.26,87.19,87.25,18114.0,82.2172,82.2643,82.1983,82.2549,18114.0
2024-03-13 11:35:00,87.25,87.35,87.25,87.34,10999.0,82.2549,82.3491,82.2549,82.3397,10999.0
2024-03-13 11:40:00,87.34,87.43,87.34,87.4,19216.0,82.3397,82.4246,82.3397,82.3963,19216.0
2024-03-13 11:45:00,87.39,87.4,87.31,87.32,18282.0,82.3868,82.3963,82.3114,82.3209,18282.0
2024-03-13 11:50:00,87.32,87.34,87.31,87.32,10655.0,82.3209,82.3397,82.3114,82.3209,10655.0
2024-03-13 11:55:00,87.34,87.36,87.33,87.33,38030.0,82.3397,82.3586,82.3303,82.3303,38030.0
2024-03-13 12:00:00,87.33,87.34,87.26,87.26,41112.0,82.3303,82.3397,82.2643,82.2643,41112.0
2024-03-13 12:05:00,87.26,87.29,87.25,87.28,40475.0,82.2643,82.2926,82.2549,82.2831,40475.0
2024-03-13 12:10:00,87.29,87.34,87.22,87.22,24439.0,82.2926,82.3397,82.2266,82.2266,24439.0
2024-03-13 12:15:00,87.22,87.25,87.21,87.23,13302.0,82.2266,82.2549,82.2172,82.236,13302.0
2024-03-13 12:20:00,87.23,87.29,87.23,87.23,11218.0,82.236,82.2926,82.236,82.236,11218.0
2024-03-13 12:25:00,87.23,87.29,87.23,87.25,12223.0,82.236,82.2926,82.236,82.2549,12223.0
2024-03-13 12:30:00,87.24,87.28,87.23,87.26,26215.0,82.2454,82.2831,82.236,82.2643,26215.0
2024-03-13 12:35:00,87.26,87.3,87.24,87.25,16646.0,82.2643,82.302,82.2454,82.2549,16646.0
2024-03-13 12:40:00,87.25,87.33,87.23,87.29,14279.0,82.2549,82.3303,82.236,82.2926,14279.0
2024-03-13 12:45:00,87.29,87.31,87.26,87.26,23651.0,82.2926,82.3114,82.2643,82.2643,23651.0
2024-03-13 12:50:00,87.25,87.25,87.17,87.18,22523.0,82.2549,82.2549,82.1794,82.1889,22523.0
2024-03-13 12:55:00,87.2,87.22,87.18,87.2,9442.0,82.2077,82.2266,82.1889,82.2077,9442.0
2024-03-13 13:00:00,87.2,87.25,87.13,87.17,46115.0,82.2077,82.2549,82.1417,82.1794,46115.0
2024-03-13 13:05:00,87.17,87.19,87.11,87.14,16416.0,82.1794,82.1983,82.1229,82.1512,16416.0
2024-03-13 13:10:00,87.14,87.17,87.1,87.17,51703.0,82.1512,82.1794,82.1135,82.1794,51703.0
2024-03-13 13:15:00,87.17,87.18,87.09,87.11,8443.0,82.1794,82.1889,82.104,82.1229,8443.0
2024-03-13 13:20:00,87.11,87.15,87.11,87.14,10500.0,82.1229,82.1606,82.1229,82.1512,10500.0
2024-03-13 13:25:00,87.15,87.18,87.13,87.14,18307.0,82.1606,82.1889,82.1417,82.1512,18307.0
2024-03-13 13:30:00,87.15,87.15,87.07,87.08,15679.0,82.1606,82.1606,82.0852,82.0946,15679.0
2024-03-13 13:35:00,87.09,87.1,87.04,87.05,24763.0,82.104,82.1135,82.0569,82.0663,24763.0
2024-03-13 13:40:00,87.05,87.1,87.05,87.06,26265.0,82.0663,82.1135,82.0663,82.0757,26265.0
2024-03-13 13:45:00,87.06,87.09,87.03,87.09,34328.0,82.0757,82.104,82.0475,82.104,34328.0
2024-03-13 13:50:00,87.08,87.15,87.07,87.11,263252.0,82.0946,82.1606,82.0852,82.1229,263252.0
2024-03-13 13:55:00,87.11,87.16,87.1,87.12,10745.0,82.1229,82.17,82.1135,82.1323,10745.0
2024-03-13 14:00:00,87.11,87.17,87.09,87.17,10164.0,82.1229,82.1794,82.104,82.1794,10164.0
2024-03-13 14:05:00,87.16,87.18,87.12,87.15,10713.0,82.17,82.1889,82.1323,82.1606,10713.0
2024-03-13 14:10:00,87.16,87.16,87.12,87.16,14804.0,82.17,82.17,82.1323,82.17,14804.0
2024-03-13 14:15:00,87.15,87.19,87.13,87.14,8016.0,82.1606,82.1983,82.1417,82.1512,8016.0
2024-03-13 14:20:00,87.14,87.16,87.11,87.14,24815.0,82.1512,82.17,82.1229,82.1512,24815.0
2024-03-13 14:25:00,87.14,87.17,87.09,87.1,11706.0,82.1512,82.1794,82.104,82.1135,11706.0
2024-03-13 14:30:00,87.1,87.17,87.05,87.06,10754.0,82.1135,82.1794,82.0663,82.0757,10754.0
2024-03-13 14:35:00,87.05,87.06,86.9,86.91,15689.0,82.0663,82.0757,81.9249,81.9343,15689.0
2024-03-13 14:40:00,86.9,86.9,86.74,86.78,38401.0,81.9249,81.9249,81.7741,81.8118,38401.0
2024-03-13 14:45:00,86.78,86.78,86.66,86.66,38061.0,81.8118,81.8118,81.6986,81.6986,38061.0
2024-03-13 14:50:00,86.66,86.75,86.65,86.72,44475.0,81.6986,81.7835,81.6892,81.7552,44475.0
2024-03-13 14:55:00,86.72,86.75,86.67,86.7,15072.0,81.7552,81.7835,81.7081,81.7364,15072.0
2024-03-13 15:00:00,86.69,86.73,86.65,86.7,36094.0,81.7269,81.7646,81.6892,81.7364,36094.0
2024-03-13 15:05:00,86.71,86.73,86.66,86.7,61831.0,81.7458,81.7646,81.6986,81.7364,61831.0
2024-03-13 15:10:00,86.71,86.72,86.62,86.68,72462.0,81.7458,81.7552,81.6609,81.7175,72462.0
2024-03-13 15:15:00,86.67,86.68,86.61,86.63,17450.0,81.7081,81.7175,81.6515,81.6704,17450.0
2024-03-13 15:20:00,86.63,86.71,86.59,86.69,52011.0,81.6704,81.7458,81.6326,81.7269,52011.0
2024-03-13 15:25:00,86.69,86.73,86.4,86.49,39863.0,81.7269,81.7646,81.4535,81.5384,39863.0
2024-03-13 15:30:00,86.49,86.69,86.49,86.67,106525.0,81.5384,81.7269,81.5384,81.7081,106525.0
2024-03-13 15:35:00,86.68,86.7,86.61,86.68,74957.0,81.7175,81.7364,81.6515,81.7175,74957.0
2024-03-13 15:40:00,86.67,86.76,86.66,86.69,32914.0,81.7081,81.7929,81.6986,81.7269,32914.0
2024-03-13 15:45:00,86.69,86.76,86.64,86.68,46416.0,81.7269,81.7929,81.6798,81.7175,46416.0
2024-03-13 15:50:00,86.68,86.69,86.5,86.61,123826.0,81.7175,81.7269,81.5478,81.6515,123826.0
2024-03-13 15:55:00,86.61,86.68,86.57,86.66,287767.0,81.6515,81.7175,81.6138,81.6986,287767.0
2024-03-14 09:30:00,86.32,86.5,85.96,86.05,115035.0,81.3781,81.5478,81.0387,81.1236,115035.0
2024-03-14 09:35:00,86.07,86.12,85.91,85.92,42555.0,81.1424,81.1896,80.9916,81.001,42555.0
2024-03-14 09:40:00,85.93,86.1,85.88,86.09,31456.0,81.0104,81.1707,80.9633,81.1613,31456.0
2024-03-14 09:45:00,86.1,86.18,85.78,85.78,62677.0,81.1707,81.2461,80.869,80.869,62677.0
2024-03-14 09:50:00,85.79,85.8,85.46,85.49,86708.0,80.8785,80.8879,80.5673,80.5956,86708.0
2024-03-14 09:55:00,85.5,85.55,85.33,85.41,70711.0,80.6051,80.6522,80.4448,80.5202,70711.0
2024-03-14 10:00:00,85.4,85.58,85.38,85.56,54805.0,80.5108,80.6805,80.4919,80.6616,54805.0
2024-03-14 10:05:00,85.57,85.58,85.49,85.51,22887.0,80.671,80.6805,80.5956,80.6145,22887.0
2024-03-14 10:10:00,85.52,85.55,85.45,85.46,29585.0,80.6239,80.6522,80.5579,80.5673,29585.0
2024-03-14 10:15:00,85.46,85.48,85.33,85.34,25383.0,80.5673,80.5862,80.4448,80.4542,25383.0
2024-03-14 10:20:00,85.33,85.33,85.2,85.22,78691.0,80.4448,80.4448,80.3222,80.3411,78691.0
2024-03-14 10:25:00,85.22,85.23,85.15,85.18,47695.0,80.3411,80.3505,80.2751,80.3034,47695.0
2024-03-14 10:30:00,85.19,85.35,85.19,85.27,46338.0,80.3128,80.4636,80.3128,80.3882,46338.0
2024-03-14 10:35:00,85.28,85.31,85.13,85.14,36802.0,80.3976,80.4259,80.2562,80.2657,36802.0
2024-03-14 10:40:00,85.14,85.23,85.09,85.2,41457.0,80.2657,80.3505,80.2185,80.3222,41457.0
2024-03-14 10:45:00,85.2,85.29,85.2,85.26,34285.0,80.3222,80.4071,80.3222,80.3788,34285.0
2024-03-14 10:50:00,85.26,85.26,85.18,85.23,54164.0,80.3788,80.3788,80.3034,80.3505,54164.0
2024-03-14 10:55:00,85.24,85.28,85.21,85.25,37352.0,80.3599,80.3976,80.3317,80.3694,37352.0
2024-03-14 11:00:00,85.25,85.36,85.23,85.27,25949.0,80.3694,80.4731,80.3505,80.3882,25949.0
2024-03-14 11:05:00,85.26,85.28,85.18,85.25,24305.0,80.3788,80.3976,80.3034,80.3694,24305.0
2024-03-14 11:10:00,85.26,85.32,85.23,85.25,17758.0,80.3788,80.4354,80.3505,80.3694,17758.0
2024-03-14 11:15:00,85.26,85.26,85.17,85.21,32983.0,80.3788,80.3788,80.2939,80.3317,32983.0
2024-03-14 11:20:00,85.21,85.21,85.12,85.14,24560.0,80.3317,80.3317,80.2468,80.2657,24560.0
2024-03-14 11:25:00,85.14,85.14,85.03,85.06,23545.0,80.2657,80.2657,80.162,80.1902,23545.0
2024-03-14 11:30:00,85.07,85.11,85.04,85.09,27852.0,80.1997,80.2374,80.1714,80.2185,27852.0
2024-03-14 11:35:00,85.1,85.19,85.05,85.14,29065.0,80.228,80.3128,80.1808,80.2657,29065.0
2024-03-14 11:40:00,85.14,85.17,85.07,85.16,26801.0,80.2657,80.2939,80.1997,80.2845,26801.0
2024-03-14 11:45:00,85.17,85.21,85.1,85.1,8933.0,80.2939,80.3317,80.228,80.228,8933.0
2024-03-14 11:50:00,85.1,85.13,85.01,85.08,16967.0,80.228,80.2562,80.1431,80.2091,16967.0
2024-03-14 11:55:00,85.07,85.14,85.06,85.13,16010.0,80.1997,80.2657,80.1902,80.2562,16010.0
2024-03-14 12:00:00,85.13,85.19,85.12,85.16,19732.0,80.2562,80.3128,80.2468,80.2845,19732.0
2024-03-14 12:05:00,85.17,85.18,85.12,85.17,28636.0,80.2939,80.3034,80.2468,80.2939,28636.0
2024-03-14 12:10:00,85.16,85.16,85.03,85.04,23945.0,80.2845,80.2845,80.162,80.1714,23945.0
2024-03-14 12:15:00,85.04,85.06,85.0,85.04,43358.0,80.1714,80.1902,80.1337,80.1714,43358.0
2024-03-14 12:20:00,85.04,85.2,85.03,85.17,33956.0,80.1714,80.3222,80.162,80.2939,33956.0
2024-03-14 12:25:00,85.15,85.17,85.1,85.11,13850.0,80.2751,80.2939,80.228,80.2374,13850.0
2024-03-14 12:30:00,85.1,85.15,85.07,85.14,26248.0,80.228,80.2751,80.1997,80.2657,26248.0
2024-03-14 12:35:00,85.13,85.18,85.12,85.15,19758.0,80.2562,80.3034,80.2468,80.2751,19758.0
2024-03-14 12:40:00,85.14,85.14,85.01,85.02,20656.0,80.2657,80.2657,80.1431,80.1525,20656.0
2024-03-14 12:45:00,85.02,85.04,84.93,84.94,147686.0,80.1525,80.1714,80.0677,80.0771,147686.0
2024-03-14 12:50:00,84.94,84.98,84.9,84.95,18995.0,80.0771,80.1148,80.0394,80.0865,18995.0
2024-03-14 12:55:00,84.94,84.94,84.87,84.88,24787.0,80.0771,80.0771,80.0111,80.0205,24787.0
2024-03-14 13:00:00,84.88,84.95,84.86,84.89,44024.0,80.0205,80.0865,80.0017,80.03,44024.0
2024-03-14 13:05:00,84.89,84.93,84.85,84.93,23137.0,80.03,80.0677,79.9923,80.0677,23137.0
2024-03-14 13:10:00,84.93,84.93,84.87,84.91,12973.0,80.0677,80.0677,80.0111,80.0488,12973.0
2024-03-14 13:15:00,84.91,84.91,84.79,84.8,20548.0,80.0488,80.0488,79.9357,79.9451,20548.0
2024-03-14 13:20:00,84.79,84.85,84.73,84.83,28184.0,79.9357,79.9923,79.8791,79.9734,28184.0
2024-03-14 13:25:00,84.83,84.85,84.74,84.74,27918.0,79.9734,79.9923,79.8886,79.8886,27918.0
2024-03-14 13:30:00,84.74,84.76,84.67,84.76,74984.0,79.8886,79.9074,79.8226,79.9074,74984.0
2024-03-14 13:35:00,84.76,84.77,84.69,84.75,36913.0,79.9074,79.9168,79.8414,79.898,36913.0
2024-03-14 13:40:00,84.75,84.76,84.68,84.75,17551.0,79.898,79.9074,79.832,79.898,17551.0
2024-03-14 13:45:00,84.74,84.82,84.73,84.79,18886.0,79.8886,79.964,79.8791,79.9357,18886.0
2024-03-14 13:50:00,84.77,84.86,84.75,84.84,21050.0,79.9168,80.0017,79.898,79.9828,21050.0
2024-03-14 13:55:00,84.85,84.91,84.82,84.9,45427.0,79.9923,80.0488,79.964,80.0394,45427.0
2024-03-14 14:00:00,84.9,84.96,84.87,84.87,33026.0,80.0394,80.096,80.0111,80.0111,33026.0
2024-03-14 14:05:00,84.87,84.94,84.86,84.88,28204.0,80.0111,80.0771,80.0017,80.0205,28204.0
2024-03-14 14:10:00,84.88,84.94,84.87,84.92,23404.0,80.0205,80.0771,80.0111,80.0583,23404.0
2024-03-14 14:15:00,84.93,84.96,84.92,84.95,36615.0,80.0677,80.096,80.0583,80.0865,36615.0
2024-03-14 14:20:00,84.98,84.99,84.87,84.92,52815.0,80.1148,80.1243,80.0111,80.0583,52815.0
2024-03-14 14:25:00,84.92,84.99,84.91,84.97,9057.0,80.0583,80.1243,80.0488,80.1054,9057.0
2024-03-14 14:30:00,84.96,85.01,84.89,85.0,27749.0,80.096,80.1431,80.03,80.1337,27749.0
2024-03-14 14:35:00,85.0,85.0,84.93,84.98,30101.0,80.1337,80.1337,80.0677,80.1148,30101.0
2024-03-14 14:40:00,84.98,85.11,84.97,85.09,24832.0,80.1148,80.2374,80.1054,80.2185,24832.0
2024-03-14 14:45:00,85.09,85.1,85.03,85.04,42106.0,80.2185,80.228,80.162,80.1714,42106.0
2024-03-14 14:50:00,85.04,85.08,85.01,85.05,40009.0,80.1714,80.2091,80.1431,80.1808,40009.0
2024-03-14 14:55:00,85.04,85.06,84.95,84.95,49364.0,80.1714,80.1902,80.0865,80.0865,49364.0
2024-03-14 15:00:00,84.95,84.95,84.81,84.88,68369.0,80.0865,80.0865,79.9546,80.0205,68369.0
2024-03-14 15:05:00,84.88,84.91,84.73,84.78,85815.0,80.0205,80.0488,79.8791,79.9263,85815.0
2024-03-14 15:10:00,84.78,84.86,84.76,84.76,39985.0,79.9263,80.0017,79.9074,79.9074,39985.0
2024-03-14 15:15:00,84.75,84.81,84.73,84.74,56182.0,79.898,79.9546,79.8791,79.8886,56182.0
2024-03-14 15:20:00,84.74,84.8,84.72,84.8,55816.0,79.8886,79.9451,79.8697,79.9451,55816.0
2024-03-14 15:25:00,84.8,84.89,84.78,84.82,77131.0,79.9451,80.03,79.9263,79.964,77131.0
2024-03-14 15:30:00,84.83,84.83,84.68,84.73,114016.0,79.9734,79.9734,79.832,79.8791,114016.0
2024-03-14 15:35:00,84.73,84.82,84.64,84.8,58487.0,79.8791,79.964,79.7943,79.9451,58487.0
2024-03-14 15:40:00,84.8,84.93,84.78,84.91,40690.0,79.9451,80.0677,79.9263,80.0488,40690.0
2024-03-14 15:45:00,84.9,85.12,84.87,85.12,64339.0,80.0394,80.2468,80.0111,80.2468,64339.0
2024-03-14 15:50:00,85.12,85.34,85.09,85.33,130933.0,80.2468,80.4542,80.2185,80.4448,130933.0
2024-03-14 15:55:00,85.32,85.42,85.28,85.37,262700.0,80.4354,80.5296,80.3976,80.4825,262700.0
2024-03-15 09:30:00,84.63,85.37,84.54,85.17,151866.0,79.7849,80.4825,79.7,80.2939,151866.0
2024-03-15 09:35:00,85.18,85.36,85.13,85.27,86498.0,80.3034,80.4731,80.2562,80.3882,86498.0
2024-03-15 09:40:00,85.27,85.52,85.12,85.14,83375.0,80.3882,80.6239,80.2468,80.2657,83375.0
2024-03-15 09:45:00,85.14,85.23,84.95,85.04,64399.0,80.2657,80.3505,80.0865,80.1714,64399.0
2024-03-15 09:50:00,85.05,85.17,84.85,84.93,88814.0,80.1808,80.2939,79.9923,80.0677,88814.0
2024-03-15 09:55:00,84.94,85.02,84.87,85.0,30616.0,80.0771,80.1525,80.0111,80.1337,30616.0
2024-03-15 10:00:00,84.98,85.09,84.83,84.99,80917.0,80.1148,80.2185,79.9734,80.1243,80917.0
2024-03-15 10:05:00,85.03,85.05,84.93,85.02,47984.0,80.162,80.1808,80.0677,80.1525,47984.0
2024-03-15 10:10:00,85.01,85.14,85.01,85.14,38087.0,80.1431,80.2657,80.1431,80.2657,38087.0
2024-03-15 10:15:00,85.15,85.2,85.04,85.04,20219.0,80.2751,80.3222,80.1714,80.1714,20219.0
2024-03-15 10:20:00,85.03,85.14,85.0,85.11,24329.0,80.162,80.2657,80.1337,80.2374,24329.0
2024-03-15 10:25:00,85.1,85.11,85.01,85.01,23063.0,80.228,80.2374,80.1431,80.1431,23063.0
2024-03-15 10:30:00,85.01,85.16,84.99,85.08,56094.0,80.1431,80.2845,80.1243,80.2091,56094.0
2024-03-15 10:35:00,85.08,85.13,85.0,85.13,33980.0,80.2091,80.2562,80.1337,80.2562,33980.0
2024-03-15 10:40:00,85.14,85.28,85.12,85.27,45091.0,80.2657,80.3976,80.2468,80.3882,45091.0
2024-03-15 10:45:00,85.27,85.5,85.23,85.5,47805.0,80.3882,80.6051,80.3505,80.6051,47805.0
2024-03-15 10:50:00,85.51,85.51,85.36,85.48,30086.0,80.6145,80.6145,80.4731,80.5862,30086.0
2024-03-15 10:55:00,85.48,85.52,85.35,85.43,39280.0,80.5862,80.6239,80.4636,80.5391,39280.0
2024-03-15 11:00:00,85.44,85.46,85.35,85.4,108924.0,80.5485,80.5673,80.4636,80.5108,108924.0
2024-03-15 11:05:00,85.4,85.43,85.25,85.28,65381.0,80.5108,80.5391,80.3694,80.3976,65381.0
2024-03-15 11:10:00,85.29,85.3,85.21,85.22,41123.0,80.4071,80.4165,80.3317,80.3411,41123.0
2024-03-15 11:15:00,85.22,85.29,85.14,85.16,23496.0,80.3411,80.4071,80.2657,80.2845,23496.0
2024-03-15 11:20:00,85.14,85.16,85.06,85.14,29774.0,80.2657,80.2845,80.1902,80.2657,29774.0
2024-03-15 11:25:00,85.14,85.21,85.09,85.18,17402.0,80.2657,80.3317,80.2185,80.3034,17402.0
2024-03-15 11:30:00,85.18,85.26,85.15,85.19,17954.0,80.3034,80.3788,80.2751,80.3128,17954.0
2024-03-15 11:35:00,85.18,85.19,85.11,85.15,32546.0,80.3034,80.3128,80.2374,80.2751,32546.0
2024-03-15 11:40:00,85.15,85.15,85.07,85.09,22214.0,80.2751,80.2751,80.1997,80.2185,22214.0
2024-03-15 11:45:00,85.09,85.1,85.0,85.03,23061.0,80.2185,80.228,80.1337,80.162,23061.0
2024-03-15 11:50:00,85.03,85.1,85.02,85.07,43508.0,80.162,80.228,80.1525,80.1997,43508.0
2024-03-15 11:55:00,85.05,85.07,85.0,85.06,18937.0,80.1808,80.1997,80.1337,80.1902,18937.0
2024-03-15 12:00:00,85.04,85.12,85.03,85.04,19311.0,80.1714,80.2468,80.162,80.1714,19311.0
2024-03-15 12:05:00,85.01,85.02,84.95,84.99,19474.0,80.1431,80.1525,80.0865,80.1243,19474.0
2024-03-15 12:10:00,84.99,84.99,84.89,84.9,14839.0,80.1243,80.1243,80.03,80.0394,14839.0
2024-03-15 12:15:00,84.91,84.95,84.87,84.87,16778.0,80.0488,80.0865,80.0111,80.0111,16778.0
2024-03-15 12:20:00,84.88,85.0,84.87,84.95,41711.0,80.0205,80.1337,80.0111,80.0865,41711.0
2024-03-15 12:25:00,84.96,85.0,84.94,84.98,16442.0,80.096,80.1337,80.0771,80.1148,16442.0
2024-03-15 12:30:00,84.98,85.04,84.94,84.94,36434.0,80.1148,80.1714,80.0771,80.0771,36434.0
2024-03-15 12:35:00,84.93,84.93,84.84,84.88,41034.0,80.0677,80.0677,79.9828,80.0205,41034.0
2024-03-15 12:40:00,84.87,84.89,84.78,84.8,58674.0,80.0111,80.03,79.9263,79.9451,58674.0
2024-03-15 12:45:00,84.81,84.83,84.77,84.78,23247.0,79.9546,79.9734,79.9168,79.9263,23247.0
2024-03-15 12:50:00,84.8,84.83,84.75,84.83,17119.0,79.9451,79.9734,79.898,79.9734,17119.0
2024-03-15 12:55:00,84.82,84.85,84.77,84.78,19417.0,79.964,79.9923,79.9168,79.9263,19417.0
2024-03-15 13:00:00,84.77,84.81,84.73,84.79,37197.0,79.9168,79.9546,79.8791,79.9357,37197.0
2024-03-15 13:05:00,84.79,84.96,84.78,84.95,35800.0,79.9357,80.096,79.9263,80.0865,35800.0
2024-03-15 13:10:00,84.95,84.96,84.92,84.93,30513.0,80.0865,80.096,80.0583,80.0677,30513.0
2024-03-15 13:15:00,84.92,84.95,84.85,84.92,30484.0,80.0583,80.0865,79.9923,80.0583,30484.0
2024-03-15 13:20:00,84.91,85.0,84.91,84.99,28191.0,80.0488,80.1337,80.0488,80.1243,28191.0
2024-03-15 13:25:00,85.0,85.0,84.89,84.95,144931.0,80.1337,80.1337,80.03,80.0865,144931.0
2024-03-15 13:30:00,84.94,84.98,84.91,84.93,56980.0,80.0771,80.1148,80.0488,80.0677,56980.0
2024-03-15 13:35:00,84.94,84.96,84.87,84.91,25338.0,80.0771,80.096,80.0111,80.0488,25338.0
2024-03-15 13:40:00,84.92,84.97,84.89,84.91,20152.0,80.0583,80.1054,80.03,80.0488,20152.0
2024-03-15 13:45:00,84.91,84.91,84.8,84.8,19331.0,80.0488,80.0488,79.9451,79.9451,19331.0
2024-03-15 13:50:00,84.81,84.89,84.81,84.89,11132.0,79.9546,80.03,79.9546,80.03,11132.0
2024-03-15 13:55:00,84.9,84.98,84.89,84.96,11702.0,80.0394,80.1148,80.03,80.096,11702.0
2024-03-15 14:00:00,84.95,84.95,84.84,84.88,30268.0,80.0865,80.0865,79.9828,80.0205,30268.0
2024-03-15 14:05:00,84.88,84.89,84.82,84.83,13253.0,80.0205,80.03,79.964,79.9734,13253.0
2024-03-15 14:10:00,84.83,84.85,84.75,84.75,25436.0,79.9734,79.9923,79.898,79.898,25436.0
2024-03-15 14:15:00,84.75,84.86,84.74,84.86,20702.0,79.898,80.0017,79.8886,80.0017,20702.0
2024-03-15 14:20:00,84.87,84.94,84.87,84.9,49807.0,80.0111,80.0771,80.0111,80.0394,49807.0
2024-03-15 14:25:00,84.89,84.96,84.89,84.95,13752.0,80.03,80.096,80.03,80.0865,13752.0
2024-03-15 14:30:00,84.96,84.96,84.86,84.88,58031.0,80.096,80.096,80.0017,80.0205,58031.0
2024-03-15 14:35:00,84.88,85.01,84.86,85.01,22340.0,80.0205,80.1431,80.0017,80.1431,22340.0
2024-03-15 14:40:00,85.01,85.08,84.99,85.03,25266.0,80.1431,80.2091,80.1243,80.162,25266.0
2024-03-15 14:45:00,85.04,85.04,84.93,84.95,29133.0,80.1714,80.1714,80.0677,80.0865,29133.0
2024-03-15 14:50:00,84.95,85.07,84.95,85.06,40299.0,80.0865,80.1997,80.0865,80.1902,40299.0
2024-03-15 14:55:00,85.06,85.16,85.06,85.12,34003.0,80.1902,80.2845,80.1902,80.2468,34003.0
2024-03-15 15:00:00,85.13,85.23,85.07,85.23,23134.0,80.2562,80.3505,80.1997,80.3505,23134.0
2024-03-15 15:05:00,85.24,85.33,85.19,85.3,50295.0,80.3599,80.4448,80.3128,80.4165,50295.0
2024-03-15 15:10:00,85.3,85.39,85.3,85.36,44038.0,80.4165,80.5014,80.4165,80.4731,44038.0
2024-03-15 15:15:00,85.36,85.39,85.29,85.32,28589.0,80.4731,80.5014,80.4071,80.4354,28589.0
2024-03-15 15:20:00,85.33,85.35,85.23,85.33,28004.0,80.4448,80.4636,80.3505,80.4448,28004.0
2024-03-15 15:25:00,85.34,85.35,85.25,85.3,67150.0,80.4542,80.4636,80.3694,80.4165,67150.0
2024-03-15 15:30:00,85.31,85.31,85.19,85.26,25811.0,80.4259,80.4259,80.3128,80.3788,25811.0
2024-03-15 15:35:00,85.26,85.3,85.23,85.26,36305.0,80.3788,80.4165,80.3505,80.3788,36305.0
2024-03-15 15:40:00,85.26,85.29,85.22,85.23,27311.0,80.3788,80.4071,80.3411,80.3505,27311.0
2024-03-15 15:45:00,85.24,85.36,85.22,85.35,82306.0,80.3599,80.4731,80.3411,80.4636,82306.0
2024-03-15 15:50:00,85.35,85.35,85.24,85.29,135206.0,80.4636,80.4636,80.3599,80.4071,135206.0
2024-03-15 15:55:00,85.29,85.37,85.19,85.23,279342.0,80.4071,80.4825,80.3128,80.3505,279342.0
2024-03-18 09:30:00,85.38,85.62,85.21,85.59,95370.0,80.4919,80.7182,80.3317,80.6899,95370.0
2024-03-18 09:35:00,85.61,85.65,85.39,85.4,35193.0,80.7088,80.7465,80.5014,80.5108,35193.0
2024-03-18 09:40:00,85.43,85.5,85.31,85.31,24058.0,80.5391,80.6051,80.4259,80.4259,24058.0
2024-03-18 09:45:00,85.33,85.33,85.12,85.17,26066.0,80.4448,80.4448,80.2468,80.2939,26066.0
2024-03-18 09:50:00,85.23,85.39,85.2,85.34,16971.0,80.3505,80.5014,80.3222,80.4542,16971.0
2024-03-18 09:55:00,85.34,85.49,85.3,85.48,18262.0,80.4542,80.5956,80.4165,80.5862,18262.0
2024-03-18 10:00:00,85.51,85.51,85.33,85.41,39004.0,80.6145,80.6145,80.4448,80.5202,39004.0
2024-03-18 10:05:00,85.41,85.41,85.26,85.4,34279.0,80.5202,80.5202,80.3788,80.5108,34279.0
2024-03-18 10:10:00,85.4,85.48,85.37,85.37,25911.0,80.5108,80.5862,80.4825,80.4825,25911.0
2024-03-18 10:15:00,85.37,85.48,85.36,85.46,14602.0,80.4825,80.5862,80.4731,80.5673,14602.0
2024-03-18 10:20:00,85.46,85.49,85.38,85.42,16174.0,80.5673,80.5956,80.4919,80.5296,16174.0
2024-03-18 10:25:00,85.42,85.44,85.34,85.38,21155.0,80.5296,80.5485,80.4542,80.4919,21155.0
2024-03-18 10:30:00,85.38,85.42,85.33,85.4,24291.0,80.4919,80.5296,80.4448,80.5108,24291.0
2024-03-18 10:35:00,85.4,85.41,85.34,85.37,30533.0,80.5108,80.5202,80.4542,80.4825,30533.0
2024-03-18 10:40:00,85.38,85.38,85.27,85.28,22192.0,80.4919,80.4919,80.3882,80.3976,22192.0
2024-03-18 10:45:00,85.28,85.38,85.22,85.37,14452.0,80.3976,80.4919,80.3411,80.4825,14452.0
2024-03-18 10:50:00,85.38,85.39,85.33,85.36,25150.0,80.4919,80.5014,80.4448,80.4731,25150.0
2024-03-18 10:55:00,85.37,85.43,85.36,85.41,12413.0,80.4825,80.5391,80.4731,80.5202,12413.0
2024-03-18 11:00:00,85.41,85.41,85.33,85.41,22519.0,80.5202,80.5202,80.4448,80.5202,22519.0
2024-03-18 11:05:00,85.41,85.47,85.39,85.42,23854.0,80.5202,80.5768,80.5014,80.5296,23854.0
2024-03-18 11:10:00,85.4,85.44,85.38,85.43,19063.0,80.5108,80.5485,80.4919,80.5391,19063.0
2024-03-18 11:15:00,85.44,85.49,85.4,85.42,14912.0,80.5485,80.5956,80.5108,80.5296,14912.0
2024-03-18 11:20:00,85.42,85.51,85.41,85.47,13714.0,80.5296,80.6145,80.5202,80.5768,13714.0
2024-03-18 11:25:00,85.48,85.5,85.46,85.5,9568.0,80.5862,80.6051,80.5673,80.6051,9568.0
2024-03-18 11:30:00,85.49,85.53,85.46,85.47,31804.0,80.5956,80.6333,80.5673,80.5768,31804.0
2024-03-18 11:35:00,85.46,85.55,85.44,85.53,14034.0,80.5673,80.6522,80.5485,80.6333,14034.0
2024-03-18 11:40:00,85.52,85.61,85.52,85.6,10986.0,80.6239,80.7088,80.6239,80.6993,10986.0
2024-03-18 11:45:00,85.62,85.67,85.61,85.66,8017.0,80.7182,80.7653,80.7088,80.7559,8017.0
2024-03-18 11:50:00,85.66,85.68,85.56,85.57,12886.0,80.7559,80.7747,80.6616,80.671,12886.0
2024-03-18 11:55:00,85.58,85.62,85.55,85.6,16168.0,80.6805,80.7182,80.6522,80.6993,16168.0
2024-03-18 12:00:00,85.61,85.61,85.53,85.53,12595.0,80.7088,80.7088,80.6333,80.6333,12595.0
2024-03-18 12:05:00,85.52,85.56,85.49,85.52,5279.0,80.6239,80.6616,80.5956,80.6239,5279.0
2024-03-18 12:10:00,85.53,85.57,85.49,85.49,7768.0,80.6333,80.671,80.5956,80.5956,7768.0
2024-03-18 12:15:00,85.5,85.5,85.45,85.5,11746.0,80.6051,80.6051,80.5579,80.6051,11746.0
2024-03-18 12:20:00,85.49,85.53,85.45,85.46,18145.0,80.5956,80.6333,80.5579,80.5673,18145.0
2024-03-18 12:25:00,85.46,85.49,85.44,85.48,19788.0,80.5673,80.5956,80.5485,80.5862,19788.0
2024-03-18 12:30:00,85.48,85.57,85.48,85.5,37935.0,80.5862,80.671,80.5862,80.6051,37935.0
2024-03-18 12:35:00,85.49,85.49,85.46,85.46,12741.0,80.5956,80.5956,80.5673,80.5673,12741.0
2024-03-18 12:40:00,85.46,85.54,85.44,85.54,8600.0,80.5673,80.6428,80.5485,80.6428,8600.0
2024-03-18 12:45:00,85.53,85.55,85.5,85.5,7237.0,80.6333,80.6522,80.6051,80.6051,7237.0
2024-03-18 12:50:00,85.5,85.55,85.44,85.55,16251.0,80.6051,80.6522,80.5485,80.6522,16251.0
2024-03-18 12:55:00,85.55,85.55,85.51,85.53,17707.0,80.6522,80.6522,80.6145,80.6333,17707.0
2024-03-18 13:00:00,85.52,85.57,85.52,85.53,17779.0,80.6239,80.671,80.6239,80.6333,17779.0
2024-03-18 13:05:00,85.53,85.6,85.53,85.56,43119.0,80.6333,80.6993,80.6333,80.6616,43119.0
2024-03-18 13:10:00,85.57,85.6,85.52,85.59,14690.0,80.671,80.6993,80.6239,80.6899,14690.0
2024-03-18 13:15:00,85.59,85.6,85.5,85.51,12525.0,80.6899,80.6993,80.6051,80.6145,12525.0
2024-03-18 13:20:00,85.51,85.52,85.49,85.52,6025.0,80.6145,80.6239,80.5956,80.6239,6025.0
2024-03-18 13:25:00,85.53,85.55,85.51,85.54,8904.0,80.6333,80.6522,80.6145,80.6428,8904.0
2024-03-18 13:30:00,85.54,85.55,85.49,85.52,22135.0,80.6428,80.6522,80.5956,80.6239,22135.0
2024-03-18 13:35:00,85.51,85.53,85.48,85.52,10272.0,80.6145,80.6333,80.5862,80.6239,10272.0
2024-03-18 13:40:00,85.52,85.52,85.43,85.45,8019.0,80.6239,80.6239,80.5391,80.5579,8019.0
2024-03-18 13:45:00,85.45,85.53,85.45,85.53,14962.0,80.5579,80.6333,80.5579,80.6333,14962.0
2024-03-18 13:50:00,85.54,85.55,85.48,85.5,18992.0,80.6428,80.6522,80.5862,80.6051,18992.0
2024-03-18 13:55:00,85.5,85.52,85.48,85.51,26202.0,80.6051,80.6239,80.5862,80.6145,26202.0
2024-03-18 14:00:00,85.53,85.53,85.46,85.48,14903.0,80.6333,80.6333,80.5673,80.5862,14903.0
2024-03-18 14:05:00,85.49,85.5,85.43,85.46,16596.0,80.5956,80.6051,80.5391,80.5673,16596.0
2024-03-18 14:10:00,85.46,85.5,85.43,85.44,32262.0,80.5673,80.6051,80.5391,80.5485,32262.0
2024-03-18 14:15:00,85.43,85.43,85.36,85.38,5923.0,80.5391,80.5391,80.4731,80.4919,5923.0
2024-03-18 14:20:00,85.38,85.38,85.18,85.2,11783.0,80.4919,80.4919,80.3034,80.3222,11783.0
2024-03-18 14:25:00,85.18,85.33,85.18,85.33,20414.0,80.3034,80.4448,80.3034,80.4448,20414.0
2024-03-18 14:30:00,85.32,85.33,85.3,85.32,13069.0,80.4354,80.4448,80.4165,80.4354,13069.0
2024-03-18 14:35:00,85.32,85.33,85.29,85.32,9813.0,80.4354,80.4448,80.4071,80.4354,9813.0
2024-03-18 14:40:00,85.32,85.35,85.25,85.31,21694.0,80.4354,80.4636,80.3694,80.4259,21694.0
2024-03-18 14:45:00,85.29,85.34,85.27,85.3,98431.0,80.4071,80.4542,80.3882,80.4165,98431.0
2024-03-18 14:50:00,85.3,85.31,85.25,85.27,26130.0,80.4165,80.4259,80.3694,80.3882,26130.0
2024-03-18 14:55:00,85.26,85.34,85.25,85.31,24588.0,80.3788,80.4542,80.3694,80.4259,24588.0
2024-03-18 15:00:00,85.3,85.37,85.3,85.34,17120.0,80.4165,80.4825,80.4165,80.4542,17120.0
2024-03-18 15:05:00,85.34,85.39,85.32,85.39,13366.0,80.4542,80.5014,80.4354,80.5014,13366.0
2024-03-18 15:10:00,85.39,85.4,85.37,85.39,14972.0,80.5014,80.5108,80.4825,80.5014,14972.0
2024-03-18 15:15:00,85.39,85.45,85.38,85.44,17816.0,80.5014,80.5579,80.4919,80.5485,17816.0
2024-03-18 15:20:00,85.44,85.46,85.41,85.42,16777.0,80.5485,80.5673,80.5202,80.5296,16777.0
2024-03-18 15:25:00,85.42,85.48,85.37,85.38,31809.0,80.5296,80.5862,80.4825,80.4919,31809.0
2024-03-18 15:30:00,85.37,85.39,85.33,85.37,110043.0,80.4825,80.5014,80.4448,80.4825,110043.0
2024-03-18 15:35:00,85.36,85.37,85.25,85.28,73835.0,80.4731,80.4825,80.3694,80.3976,73835.0
2024-03-18 15:40:00,85.28,85.31,85.24,85.28,52962.0,80.3976,80.4259,80.3599,80.3976,52962.0
2024-03-18 15:45:00,85.28,85.29,85.14,85.17,86677.0,80.3976,80.4071,80.2657,80.2939,86677.0
2024-03-18 15:50:00,85.17,85.2,85.07,85.09,286657.0,80.2939,80.3222,80.1997,80.2185,286657.0
2024-03-18 15:55:00,85.1,85.21,85.09,85.18,386271.0,80.228,80.3317,80.2185,80.3034,386271.0
2024-03-19 09:30:00,85.15,85.28,85.04,85.28,62838.0,80.2751,80.3976,80.1714,80.3976,62838.0
2024-03-19 09:35:00,85.28,85.48,85.27,85.45,41673.0,80.3976,80.5862,80.3882,80.5579,41673.0
2024-03-19 09:40:00,85.45,85.52,85.38,85.44,41681.0,80.5579,80.6239,80.4919,80.5485,41681.0
2024-03-19 09:45:00,85.44,85.49,85.25,85.26,40967.0,80.5485,80.5956,80.3694,80.3788,40967.0
2024-03-19 09:50:00,85.27,85.34,85.24,85.28,13683.0,80.3882,80.4542,80.3599,80.3976,13683.0
2024-03-19 09:55:00,85.26,85.32,85.22,85.22,14182.0,80.3788,80.4354,80.3411,80.3411,14182.0
2024-03-19 10:00:00,85.22,85.22,85.07,85.07,20483.0,80.3411,80.3411,80.1997,80.1997,20483.0
2024-03-19 10:05:00,85.08,85.12,85.04,85.05,16047.0,80.2091,80.2468,80.1714,80.1808,16047.0
2024-03-19 10:10:00,85.05,85.05,84.84,84.86,20551.0,80.1808,80.1808,79.9828,80.0017,20551.0
2024-03-19 10:15:00,84.87,84.93,84.84,84.86,30274.0,80.0111,80.0677,79.9828,80.0017,30274.0
2024-03-19 10:20:00,84.85,84.92,84.81,84.89,26706.0,79.9923,80.0583,79.9546,80.03,26706.0
2024-03-19 10:25:00,84.9,84.9,84.73,84.76,18103.0,80.0394,80.0394,79.8791,79.9074,18103.0
2024-03-19 10:30:00,84.76,84.81,84.72,84.77,44126.0,79.9074,79.9546,79.8697,79.9168,44126.0
2024-03-19 10:35:00,84.77,84.83,84.69,84.82,73551.0,79.9168,79.9734,79.8414,79.964,73551.0
2024-03-19 10:40:00,84.81,84.87,84.76,84.8,28641.0,79.9546,80.0111,79.9074,79.9451,28641.0
2024-03-19 10:45:00,84.8,84.82,84.75,84.77,31278.0,79.9451,79.964,79.898,79.9168,31278.0
2024-03-19 10:50:00,84.78,84.86,84.71,84.83,32915.0,79.9263,80.0017,79.8603,79.9734,32915.0
2024-03-19 10:55:00,84.84,84.89,84.84,84.87,18332.0,79.9828,80.03,79.9828,80.0111,18332.0
2024-03-19 11:00:00,84.86,84.94,84.85,84.89,23054.0,80.0017,80.0771,79.9923,80.03,23054.0
2024-03-19 11:05:00,84.89,84.93,84.87,84.88,17807.0,80.03,80.0677,80.0111,80.0205,17807.0
2024-03-19 11:10:00,84.89,84.99,84.88,84.95,15840.0,80.03,80.1243,80.0205,80.0865,15840.0
2024-03-19 11:15:00,84.97,84.97,84.93,84.95,18111.0,80.1054,80.1054,80.0677,80.0865,18111.0
2024-03-19 11:20:00,84.96,84.97,84.87,84.88,35611.0,80.096,80.1054,80.0111,80.0205,35611.0
2024-03-19 11:25:00,84.87,84.93,84.87,84.91,20486.0,80.0111,80.0677,80.0111,80.0488,20486.0
2024-03-19 11:30:00,84.91,84.95,84.89,84.89,27053.0,80.0488,80.0865,80.03,80.03,27053.0
2024-03-19 11:35:00,84.89,84.97,84.88,84.94,21273.0,80.03,80.1054,80.0205,80.0771,21273.0
2024-03-19 11:40:00,84.94,84.99,84.93,84.94,17071.0,80.0771,80.1243,80.0677,80.0771,17071.0
2024-03-19 11:45:00,84.93,84.99,84.92,84.99,19902.0,80.0677,80.1243,80.0583,80.1243,19902.0
2024-03-19 11:50:00,85.0,85.02,84.98,85.0,20679.0,80.1337,80.1525,80.1148,80.1337,20679.0
2024-03-19 11:55:00,85.0,85.03,84.98,85.01,21065.0,80.1337,80.162,80.1148,80.1431,21065.0
2024-03-19 12:00:00,85.01,85.08,84.97,85.07,19899.0,80.1431,80.2091,80.1054,80.1997,19899.0
2024-03-19 12:05:00,85.07,85.14,85.07,85.09,13969.0,80.1997,80.2657,80.1997,80.2185,13969.0
2024-03-19 12:10:00,85.08,85.13,85.08,85.1,11528.0,80.2091,80.2562,80.2091,80.228,11528.0
2024-03-19 12:15:00,85.1,85.17,85.09,85.17,15735.0,80.228,80.2939,80.2185,80.2939,15735.0
2024-03-19 12:20:00,85.19,85.22,85.18,85.2,30463.0,80.3128,80.3411,80.3034,80.3222,30463.0
2024-03-19 12:25:00,85.19,85.19,85.13,85.17,11805.0,80.3128,80.3128,80.2562,80.2939,11805.0
2024-03-19 12:30:00,85.18,85.23,85.18,85.19,10924.0,80.3034,80.3505,80.3034,80.3128,10924.0
2024-03-19 12:35:00,85.2,85.25,85.19,85.22,19809.0,80.3222,80.3694,80.3128,80.3411,19809.0
2024-03-19 12:40:00,85.23,85.24,85.17,85.2,16398.0,80.3505,80.3599,80.2939,80.3222,16398.0
2024-03-19 12:45:00,85.22,85.23,85.13,85.16,10605.0,80.3411,80.3505,80.2562,80.2845,10605.0
2024-03-19 12:50:00,85.16,85.21,85.14,85.18,17312.0,80.2845,80.3317,80.2657,80.3034,17312.0
2024-03-19 12:55:00,85.19,85.2,85.15,85.18,16996.0,80.3128,80.3222,80.2751,80.3034,16996.0
2024-03-19 13:00:00,85.18,85.32,85.18,85.2,26867.0,80.3034,80.4354,80.3034,80.3222,26867.0
2024-03-19 13:05:00,85.2,85.24,85.17,85.21,26599.0,80.3222,80.3599,80.2939,80.3317,26599.0
2024-03-19 13:10:00,85.21,85.22,85.16,85.16,12234.0,80.3317,80.3411,80.2845,80.2845,12234.0
2024-03-19 13:15:00,85.16,85.19,85.14,85.15,4840.0,80.2845,80.3128,80.2657,80.2751,4840.0
2024-03-19 13:20:00,85.15,85.18,85.11,85.12,23386.0,80.2751,80.3034,80.2374,80.2468,23386.0
2024-03-19 13:25:00,85.12,85.16,85.08,85.14,8202.0,80.2468,80.2845,80.2091,80.2657,8202.0
2024-03-19 13:30:00,85.15,85.19,85.14,85.17,17248.0,80.2751,80.3128,80.2657,80.2939,17248.0
2024-03-19 13:35:00,85.16,85.18,85.13,85.15,10932.0,80.2845,80.3034,80.2562,80.2751,10932.0
2024-03-19 13:40:00,85.17,85.22,85.16,85.2,12795.0,80.2939,80.3411,80.2845,80.3222,12795.0
2024-03-19 13:45:00,85.2,85.2,85.08,85.13,14322.0,80.3222,80.3222,80.2091,80.2562,14322.0
2024-03-19 13:50:00,85.12,85.17,85.12,85.15,7255.0,80.2468,80.2939,80.2468,80.2751,7255.0
2024-03-19 13:55:00,85.14,85.19,85.14,85.17,17941.0,80.2657,80.3128,80.2657,80.2939,17941.0
2024-03-19 14:00:00,85.17,85.19,85.11,85.16,23953.0,80.2939,80.3128,80.2374,80.2845,23953.0
2024-03-19 14:05:00,85.17,85.17,85.08,85.11,13921.0,80.2939,80.2939,80.2091,80.2374,13921.0
2024-03-19 14:10:00,85.12,85.12,85.06,85.06,17390.0,80.2468,80.2468,80.1902,80.1902,17390.0
2024-03-19 14:15:00,85.04,85.08,85.02,85.06,16743.0,80.1714,80.2091,80.1525,80.1902,16743.0
2024-03-19 14:20:00,85.06,85.14,85.05,85.14,7627.0,80.1902,80.2657,80.1808,80.2657,7627.0
2024-03-19 14:25:00,85.14,85.18,85.12,85.15,13042.0,80.2657,80.3034,80.2468,80.2751,13042.0
2024-03-19 14:30:00,85.16,85.21,85.15,85.17,22950.0,80.2845,80.3317,80.2751,80.2939,22950.0
2024-03-19 14:35:00,85.19,85.22,85.17,85.22,12560.0,80.3128,80.3411,80.2939,80.3411,12560.0
2024-03-19 14:40:00,85.22,85.29,85.2,85.23,20934.0,80.3411,80.4071,80.3222,80.3505,20934.0
2024-03-19 14:45:00,85.24,85.27,85.21,85.24,23633.0,80.3599,80.3882,80.3317,80.3599,23633.0
2024-03-19 14:50:00,85.25,85.26,85.23,85.23,17234.0,80.3694,80.3788,80.3505,80.3505,17234.0
2024-03-19 14:55:00,85.22,85.23,85.14,85.15,66129.0,80.3411,80.3505,80.2657,80.2751,66129.0
2024-03-19 15:00:00,85.13,85.19,85.11,85.15,18403.0,80.2562,80.3128,80.2374,80.2751,18403.0
2024-03-19 15:05:00,85.14,85.15,85.1,85.12,36244.0,80.2657,80.2751,80.228,80.2468,36244.0
2024-03-19 15:10:00,85.13,85.19,85.13,85.19,45802.0,80.2562,80.3128,80.2562,80.3128,45802.0
2024-03-19 15:15:00,85.19,85.22,85.14,85.2,61156.0,80.3128,80.3411,80.2657,80.3222,61156.0
2024-03-19 15:20:00,85.19,85.22,85.14,85.16,40866.0,80.3128,80.3411,80.2657,80.2845,40866.0
2024-03-19 15:25:00,85.15,85.16,85.12,85.14,40746.0,80.2751,80.2845,80.2468,80.2657,40746.0
2024-03-19 15:30:00,85.14,85.19,85.08,85.15,90239.0,80.2657,80.3128,80.2091,80.2751,90239.0
2024-03-19 15:35:00,85.16,85.22,85.14,85.19,63668.0,80.2845,80.3411,80.2657,80.3128,63668.0
2024-03-19 15:40:00,85.18,85.21,85.15,85.18,58042.0,80.3034,80.3317,80.2751,80.3034,58042.0
2024-03-19 15:45:00,85.19,85.25,85.15,85.16,65685.0,80.3128,80.3694,80.2751,80.2845,65685.0
2024-03-19 15:50:00,85.17,85.27,85.08,85.27,128437.0,80.2939,80.3882,80.2091,80.3882,128437.0
2024-03-19 15:55:00,85.26,85.33,85.19,85.22,574117.0,80.3788,80.4448,80.3128,80.3411,574117.0
2024-03-20 09:30:00,84.67,84.78,84.32,84.65,149086.0,79.8226,79.9263,79.4926,79.8037,149086.0
2024-03-20 09:35:00,84.66,84.98,84.66,84.94,60714.0,79.8131,80.1148,79.8131,80.0771,60714.0
2024-03-20 09:40:00,84.95,85.22,84.93,85.11,80914.0,80.0865,80.3411,80.0677,80.2374,80914.0
2024-03-20 09:45:00,85.11,85.2,85.1,85.19,47220.0,80.2374,80.3222,80.228,80.3128,47220.0
2024-03-20 09:50:00,85.18,85.21,85.1,85.12,25877.0,80.3034,80.3317,80.228,80.2468,25877.0
2024-03-20 09:55:00,85.11,85.18,85.09,85.11,22774.0,80.2374,80.3034,80.2185,80.2374,22774.0
2024-03-20 10:00:00,85.1,85.15,85.04,85.13,35697.0,80.228,80.2751,80.1714,80.2562,35697.0
2024-03-20 10:05:00,85.14,85.23,85.12,85.14,22235.0,80.2657,80.3505,80.2468,80.2657,22235.0
2024-03-20 10:10:00,85.14,85.21,85.12,85.18,20259.0,80.2657,80.3317,80.2468,80.3034,20259.0
2024-03-20 10:15:00,85.18,85.19,85.13,85.17,28927.0,80.3034,80.3128,80.2562,80.2939,28927.0
2024-03-20 10:20:00,85.16,85.16,85.05,85.11,32691.0,80.2845,80.2845,80.1808,80.2374,32691.0
2024-03-20 10:25:00,85.09,85.12,85.02,85.1,23474.0,80.2185,80.2468,80.1525,80.228,23474.0
2024-03-20 10:30:00,85.11,85.19,85.07,85.09,19076.0,80.2374,80.3128,80.1997,80.2185,19076.0
2024-03-20 10:35:00,85.09,85.12,85.05,85.1,27593.0,80.2185,80.2468,80.1808,80.228,27593.0
2024-03-20 10:40:00,85.12,85.15,85.06,85.07,39527.0,80.2468,80.2751,80.1902,80.1997,39527.0
2024-03-20 10:45:00,85.08,85.19,85.06,85.19,92473.0,80.2091,80.3128,80.1902,80.3128,92473.0
2024-03-20 10:50:00,85.19,85.26,85.17,85.2,28757.0,80.3128,80.3788,80.2939,80.3222,28757.0
2024-03-20 10:55:00,85.2,85.23,85.15,85.21,56341.0,80.3222,80.3505,80.2751,80.3317,56341.0
2024-03-20 11:00:00,85.21,85.22,85.14,85.18,25240.0,80.3317,80.3411,80.2657,80.3034,25240.0
2024-03-20 11:05:00,85.18,85.23,85.18,85.23,22406.0,80.3034,80.3505,80.3034,80.3505,22406.0
2024-03-20 11:10:00,85.24,85.31,85.23,85.31,44815.0,80.3599,80.4259,80.3505,80.4259,44815.0
2024-03-20 11:15:00,85.31,85.37,85.29,85.3,56671.0,80.4259,80.4825,80.4071,80.4165,56671.0
2024-03-20 11:20:00,85.3,85.31,85.2,85.22,12021.0,80.4165,80.4259,80.3222,80.3411,12021.0
2024-03-20 11:25:00,85.2,85.21,85.15,85.17,12119.0,80.3222,80.3317,80.2751,80.2939,12119.0
2024-03-20 11:30:00,85.19,85.19,85.12,85.12,37534.0,80.3128,80.3128,80.2468,80.2468,37534.0
2024-03-20 11:35:00,85.13,85.15,85.1,85.14,25895.0,80.2562,80.2751,80.228,80.2657,25895.0
2024-03-20 11:40:00,85.14,85.14,85.07,85.11,24885.0,80.2657,80.2657,80.1997,80.2374,24885.0
2024-03-20 11:45:00,85.12,85.12,85.03,85.03,37859.0,80.2468,80.2468,80.162,80.162,37859.0
2024-03-20 11:50:00,85.03,85.06,85.01,85.03,9944.0,80.162,80.1902,80.1431,80.162,9944.0
2024-03-20 11:55:00,85.02,85.09,85.02,85.06,23256.0,80.1525,80.2185,80.1525,80.1902,23256.0
2024-03-20 12:00:00,85.05,85.08,85.03,85.06,12424.0,80.1808,80.2091,80.162,80.1902,12424.0
2024-03-20 12:05:00,85.06,85.1,85.02,85.09,37590.0,80.1902,80.228,80.1525,80.2185,37590.0
2024-03-20 12:10:00,85.09,85.1,85.05,85.05,35679.0,80.2185,80.228,80.1808,80.1808,35679.0
2024-03-20 12:15:00,85.06,85.08,85.01,85.07,31492.0,80.1902,80.2091,80.1431,80.1997,31492.0
2024-03-20 12:20:00,85.06,85.11,85.06,85.11,15399.0,80.1902,80.2374,80.1902,80.2374,15399.0
2024-03-20 12:25:00,85.11,85.12,85.08,85.11,29062.0,80.2374,80.2468,80.2091,80.2374,29062.0
2024-03-20 12:30:00,85.1,85.1,85.01,85.02,21438.0,80.228,80.228,80.1431,80.1525,21438.0
2024-03-20 12:35:00,85.02,85.08,85.02,85.04,13574.0,80.1525,80.2091,80.1525,80.1714,13574.0
2024-03-20 12:40:00,85.05,85.11,85.05,85.1,11736.0,80.1808,80.2374,80.1808,80.228,11736.0
2024-03-20 12:45:00,85.12,85.13,85.04,85.06,38416.0,80.2468,80.2562,80.1714,80.1902,38416.0
2024-03-20 12:50:00,85.07,85.1,85.06,85.07,15475.0,80.1997,80.228,80.1902,80.1997,15475.0
2024-03-20 12:55:00,85.07,85.11,85.03,85.05,14632.0,80.1997,80.2374,80.162,80.1808,14632.0
2024-03-20 13:00:00,85.04,85.04,84.98,84.99,13723.0,80.1714,80.1714,80.1148,80.1243,13723.0
2024-03-20 13:05:00,84.97,85.0,84.96,84.96,9554.0,80.1054,80.1337,80.096,80.096,9554.0
2024-03-20 13:10:00,84.96,85.01,84.94,85.01,44890.0,80.096,80.1431,80.0771,80.1431,44890.0
2024-03-20 13:15:00,85.02,85.03,84.92,84.93,8844.0,80.1525,80.162,80.0583,80.0677,8844.0
2024-03-20 13:20:00,84.93,84.96,84.92,84.95,4837.0,80.0677,80.096,80.0583,80.0865,4837.0
2024-03-20 13:25:00,84.96,85.02,84.96,85.01,16841.0,80.096,80.1525,80.096,80.1431,16841.0
2024-03-20 13:30:00,85.0,85.01,84.96,84.98,13221.0,80.1337,80.1431,80.096,80.1148,13221.0
2024-03-20 13:35:00,84.97,84.99,84.92,84.92,13332.0,80.1054,80.1243,80.0583,80.0583,13332.0
2024-03-20 13:40:00,84.93,84.93,84.89,84.9,22909.0,80.0677,80.0677,80.03,80.0394,22909.0
2024-03-20 13:45:00,84.9,84.95,84.89,84.93,32059.0,80.0394,80.0865,80.03,80.0677,32059.0
2024-03-20 13:50:00,84.94,84.95,84.93,84.95,31142.0,80.0771,80.0865,80.0677,80.0865,31142.0
2024-03-20 13:55:00,84.95,84.96,84.88,84.89,14535.0,80.0865,80.096,80.0205,80.03,14535.0
2024-03-20 14:00:00,84.89,85.47,84.88,85.41,225909.0,80.03,80.5768,80.0205,80.5202,225909.0
2024-03-20 14:05:00,85.43,85.64,85.3,85.32,144009.0,80.5391,80.737,80.4165,80.4354,144009.0
2024-03-20 14:10:00,85.33,85.54,85.33,85.42,48620.0,80.4448,80.6428,80.4448,80.5296,48620.0
2024-03-20 14:15:00,85.42,85.44,85.1,85.1,105224.0,80.5296,80.5485,80.228,80.228,105224.0
2024-03-20 14:20:00,85.09,85.2,85.06,85.11,60981.0,80.2185,80.3222,80.1902,80.2374,60981.0
2024-03-20 14:25:00,85.12,85.29,85.1,85.29,30429.0,80.2468,80.4071,80.228,80.4071,30429.0
2024-03-20 14:30:00,85.29,85.36,84.96,84.96,48042.0,80.4071,80.4731,80.096,80.096,48042.0
2024-03-20 14:35:00,84.95,85.31,84.94,85.26,72855.0,80.0865,80.4259,80.0771,80.3788,72855.0
2024-03-20 14:40:00,85.28,85.53,85.18,85.41,171995.0,80.3976,80.6333,80.3034,80.5202,171995.0
2024-03-20 14:45:00,85.42,85.85,85.42,85.83,129525.0,80.5296,80.935,80.5296,80.9162,129525.0
2024-03-20 14:50:00,85.82,85.89,85.64,85.69,41886.0,80.9067,80.9727,80.737,80.7842,41886.0
2024-03-20 14:55:00,85.69,85.82,85.68,85.69,80758.0,80.7842,80.9067,80.7747,80.7842,80758.0
2024-03-20 15:00:00,85.69,85.75,85.58,85.66,85619.0,80.7842,80.8407,80.6805,80.7559,85619.0
2024-03-20 15:05:00,85.68,85.8,85.67,85.78,112048.0,80.7747,80.8879,80.7653,80.869,112048.0
2024-03-20 15:10:00,85.8,85.87,85.75,85.78,91604.0,80.8879,80.9539,80.8407,80.869,91604.0
2024-03-20 15:15:00,85.78,85.92,85.76,85.88,62641.0,80.869,81.001,80.8502,80.9633,62641.0
2024-03-20 15:20:00,85.91,85.91,85.81,85.89,19261.0,80.9916,80.9916,80.8973,80.9727,19261.0
2024-03-20 15:25:00,85.89,86.02,85.86,85.98,138978.0,80.9727,81.0953,80.9444,81.0576,138978.0
2024-03-20 15:30:00,85.98,86.0,85.84,85.85,118887.0,81.0576,81.0764,80.9256,80.935,118887.0
2024-03-20 15:35:00,85.85,85.85,85.57,85.76,58528.0,80.935,80.935,80.671,80.8502,58528.0
2024-03-20 15:40:00,85.76,85.86,85.75,85.75,42077.0,80.8502,80.9444,80.8407,80.8407,42077.0
2024-03-20 15:45:00,85.74,85.76,85.51,85.51,64480.0,80.8313,80.8502,80.6145,80.6145,64480.0
2024-03-20 15:50:00,85.51,85.71,85.51,85.66,121925.0,80.6145,80.803,80.6145,80.7559,121925.0
2024-03-20 15:55:00,85.66,85.82,85.66,85.79,195998.0,80.7559,80.9067,80.7559,80.8785,195998.0
2024-03-21 09:30:00,86.13,86.25,85.96,86.11,68410.0,81.199,81.3121,81.0387,81.1801,68410.0
2024-03-21 09:35:00,86.13,86.28,86.1,86.26,56113.0,81.199,81.3404,81.1707,81.3215,56113.0
2024-03-21 09:40:00,86.26,86.37,86.26,86.34,47064.0,81.3215,81.4252,81.3215,81.397,47064.0
2024-03-21 09:45:00,86.33,86.46,86.27,86.42,35086.0,81.3875,81.5101,81.331,81.4724,35086.0
2024-03-21 09:50:00,86.42,86.56,86.38,86.5,40080.0,81.4724,81.6044,81.4347,81.5478,40080.0
2024-03-21 09:55:00,86.52,86.67,86.49,86.64,34270.0,81.5667,81.7081,81.5384,81.6798,34270.0
2024-03-21 10:00:00,86.61,86.68,86.51,86.53,33248.0,81.6515,81.7175,81.5572,81.5761,33248.0
2024-03-21 10:05:00,86.51,86.54,86.32,86.34,33670.0,81.5572,81.5855,81.3781,81.397,33670.0
2024-03-21 10:10:00,86.35,86.37,86.27,86.34,28822.0,81.4064,81.4252,81.331,81.397,28822.0
2024-03-21 10:15:00,86.35,86.42,86.34,86.41,35428.0,81.4064,81.4724,81.397,81.463,35428.0
2024-03-21 10:20:00,86.41,86.44,86.35,86.41,38675.0,81.463,81.4912,81.4064,81.463,38675.0
2024-03-21 10:25:00,86.42,86.49,86.38,86.42,24272.0,81.4724,81.5384,81.4347,81.4724,24272.0
2024-03-21 10:30:00,86.43,86.46,86.33,86.36,30674.0,81.4818,81.5101,81.3875,81.4158,30674.0
2024-03-21 10:35:00,86.36,86.56,86.35,86.55,29603.0,81.4158,81.6044,81.4064,81.5949,29603.0
2024-03-21 10:40:00,86.56,86.73,86.51,86.66,62854.0,81.6044,81.7646,81.5572,81.6986,62854.0
2024-03-21 10:45:00,86.66,86.71,86.63,86.67,38927.0,81.6986,81.7458,81.6704,81.7081,38927.0
2024-03-21 10:50:00,86.68,86.74,86.66,86.7,84409.0,81.7175,81.7741,81.6986,81.7364,84409.0
2024-03-21 10:55:00,86.71,86.75,86.67,86.7,34419.0,81.7458,81.7835,81.7081,81.7364,34419.0
2024-03-21 11:00:00,86.7,86.75,86.62,86.71,33192.0,81.7364,81.7835,81.6609,81.7458,33192.0
2024-03-21 11:05:00,86.7,86.73,86.63,86.64,33423.0,81.7364,81.7646,81.6704,81.6798,33423.0
2024-03-21 11:10:00,86.65,86.65,86.54,86.56,41165.0,81.6892,81.6892,81.5855,81.6044,41165.0
2024-03-21 11:15:00,86.56,86.58,86.46,86.47,16815.0,81.6044,81.6232,81.5101,81.5195,16815.0
2024-03-21 11:20:00,86.47,86.47,86.33,86.34,8883.0,81.5195,81.5195,81.3875,81.397,8883.0
2024-03-21 11:25:00,86.33,86.36,86.27,86.29,30741.0,81.3875,81.4158,81.331,81.3498,30741.0
2024-03-21 11:30:00,86.28,86.31,86.23,86.23,20310.0,81.3404,81.3687,81.2933,81.2933,20310.0
2024-03-21 11:35:00,86.23,86.29,86.22,86.29,18053.0,81.2933,81.3498,81.2838,81.3498,18053.0
2024-03-21 11:40:00,86.29,86.31,86.24,86.26,25688.0,81.3498,81.3687,81.3027,81.3215,25688.0
2024-03-21 11:45:00,86.26,86.34,86.25,86.29,21774.0,81.3215,81.397,81.3121,81.3498,21774.0
2024-03-21 11:50:00,86.29,86.32,86.26,86.31,16986.0,81.3498,81.3781,81.3215,81.3687,16986.0
2024-03-21 11:55:00,86.33,86.36,86.3,86.31,12020.0,81.3875,81.4158,81.3593,81.3687,12020.0
2024-03-21 12:00:00,86.31,86.31,86.21,86.22,20310.0,81.3687,81.3687,81.2744,81.2838,20310.0
2024-03-21 12:05:00,86.23,86.25,86.18,86.19,10907.0,81.2933,81.3121,81.2461,81.2556,10907.0
2024-03-21 12:10:00,86.19,86.19,86.11,86.11,25727.0,81.2556,81.2556,81.1801,81.1801,25727.0
2024-03-21 12:15:00,86.1,86.12,86.03,86.05,17403.0,81.1707,81.1896,81.1047,81.1236,17403.0
2024-03-21 12:20:00,86.05,86.08,86.02,86.03,25130.0,81.1236,81.1518,81.0953,81.1047,25130.0
2024-03-21 12:25:00,86.04,86.13,86.04,86.1,35807.0,81.1141,81.199,81.1141,81.1707,35807.0
2024-03-21 12:30:00,86.1,86.13,86.06,86.07,28958.0,81.1707,81.199,81.133,81.1424,28958.0
2024-03-21 12:35:00,86.06,86.07,86.02,86.03,16234.0,81.133,81.1424,81.0953,81.1047,16234.0
2024-03-21 12:40:00,86.04,86.07,86.0,86.01,14649.0,81.1141,81.1424,81.0764,81.0859,14649.0
2024-03-21 12:45:00,86.0,86.09,86.0,86.06,19341.0,81.0764,81.1613,81.0764,81.133,19341.0
2024-03-21 12:50:00,86.05,86.05,85.98,85.98,23976.0,81.1236,81.1236,81.0576,81.0576,23976.0
2024-03-21 12:55:00,85.98,86.05,85.97,86.05,22923.0,81.0576,81.1236,81.0481,81.1236,22923.0
2024-03-21 13:00:00,86.04,86.05,85.96,85.97,23792.0,81.1141,81.1236,81.0387,81.0481,23792.0
2024-03-21 13:05:00,85.98,86.03,85.96,86.0,16502.0,81.0576,81.1047,81.0387,81.0764,16502.0
2024-03-21 13:10:00,86.0,86.09,85.99,86.07,12233.0,81.0764,81.1613,81.067,81.1424,12233.0
2024-03-21 13:15:00,86.07,86.08,86.02,86.02,39666.0,81.1424,81.1518,81.0953,81.0953,39666.0
2024-03-21 13:20:00,86.03,86.03,85.95,85.95,28720.0,81.1047,81.1047,81.0293,81.0293,28720.0
2024-03-21 13:25:00,85.96,86.01,85.95,85.99,24382.0,81.0387,81.0859,81.0293,81.067,24382.0
2024-03-21 13:30:00,85.98,85.99,85.9,85.91,22352.0,81.0576,81.067,80.9822,80.9916,22352.0
2024-03-21 13:35:00,85.9,85.97,85.86,85.97,14408.0,80.9822,81.0481,80.9444,81.0481,14408.0
2024-03-21 13:40:00,85.97,85.99,85.91,85.99,13560.0,81.0481,81.067,80.9916,81.067,13560.0
2024-03-21 13:45:00,86.0,86.02,85.98,85.99,11480.0,81.0764,81.0953,81.0576,81.067,11480.0
2024-03-21 13:50:00,85.99,86.04,85.94,85.94,10518.0,81.067,81.1141,81.0199,81.0199,10518.0
2024-03-21 13:55:00,85.95,85.98,85.92,85.96,8966.0,81.0293,81.0576,81.001,81.0387,8966.0
2024-03-21 14:00:00,85.96,86.05,85.95,86.01,21742.0,81.0387,81.1236,81.0293,81.0859,21742.0
2024-03-21 14:05:00,86.01,86.1,86.0,86.06,19437.0,81.0859,81.1707,81.0764,81.133,19437.0
2024-03-21 14:10:00,86.07,86.13,86.07,86.11,16375.0,81.1424,81.199,81.1424,81.1801,16375.0
2024-03-21 14:15:00,86.11,86.15,86.08,86.11,27999.0,81.1801,81.2178,81.1518,81.1801,27999.0
2024-03-21 14:20:00,86.12,86.16,86.11,86.14,19725.0,81.1896,81.2273,81.1801,81.2084,19725.0
2024-03-21 14:25:00,86.15,86.2,86.14,86.17,20243.0,81.2178,81.265,81.2084,81.2367,20243.0
2024-03-21 14:30:00,86.17,86.23,86.16,86.22,16880.0,81.2367,81.2933,81.2273,81.2838,16880.0
2024-03-21 14:35:00,86.22,86.25,86.18,86.18,28082.0,81.2838,81.3121,81.2461,81.2461,28082.0
2024-03-21 14:40:00,86.18,86.29,86.16,86.29,15215.0,81.2461,81.3498,81.2273,81.3498,15215.0
2024-03-21 14:45:00,86.28,86.31,86.22,86.23,20839.0,81.3404,81.3687,81.2838,81.2933,20839.0
2024-03-21 14:50:00,86.23,86.29,86.23,86.23,52933.0,81.2933,81.3498,81.2933,81.2933,52933.0
2024-03-21 14:55:00,86.23,86.3,86.22,86.3,19802.0,81.2933,81.3593,81.2838,81.3593,19802.0
2024-03-21 15:00:00,86.31,86.35,86.3,86.33,33203.0,81.3687,81.4064,81.3593,81.3875,33203.0
2024-03-21 15:05:00,86.34,86.41,86.27,86.4,214635.0,81.397,81.463,81.331,81.4535,214635.0
2024-03-21 15:10:00,86.4,86.4,86.32,86.35,56206.0,81.4535,81.4535,81.3781,81.4064,56206.0
2024-03-21 15:15:00,86.35,86.37,86.31,86.33,30024.0,81.4064,81.4252,81.3687,81.3875,30024.0
2024-03-21 15:20:00,86.33,86.37,86.31,86.33,31025.0,81.3875,81.4252,81.3687,81.3875,31025.0
2024-03-21 15:25:00,86.33,86.38,86.32,86.34,39263.0,81.3875,81.4347,81.3781,81.397,39263.0
2024-03-21 15:30:00,86.34,86.43,86.34,86.39,65241.0,81.397,81.4818,81.397,81.4441,65241.0
2024-03-21 15:35:00,86.38,86.43,86.36,86.4,46947.0,81.4347,81.4818,81.4158,81.4535,46947.0
2024-03-21 15:40:00,86.4,86.47,86.39,86.44,36491.0,81.4535,81.5195,81.4441,81.4912,36491.0
2024-03-21 15:45:00,86.43,86.47,86.39,86.45,41579.0,81.4818,81.5195,81.4441,81.5007,41579.0
2024-03-21 15:50:00,86.46,86.47,86.27,86.35,95114.0,81.5101,81.5195,81.331,81.4064,95114.0
2024-03-21 15:55:00,86.36,86.48,86.36,86.41,326470.0,81.4158,81.5289,81.4158,81.463,326470.0
2024-03-22 09:30:00,85.69,85.88,85.55,85.69,122225.0,81.4838,81.6645,81.3507,81.4838,122225.0
2024-03-22 09:35:00,85.7,85.79,85.57,85.77,78058.0,81.4933,81.5789,81.3697,81.5599,78058.0
2024-03-22 09:40:00,85.77,85.79,85.6,85.66,68088.0,81.5599,81.5789,81.3982,81.4553,68088.0
2024-03-22 09:45:00,85.68,85.7,85.52,85.53,31032.0,81.4743,81.4933,81.3221,81.3316,31032.0
2024-03-22 09:50:00,85.52,85.56,85.47,85.48,31564.0,81.3221,81.3602,81.2746,81.2841,31564.0
2024-03-22 09:55:00,85.48,85.51,85.45,85.48,15914.0,81.2841,81.3126,81.2556,81.2841,15914.0
2024-03-22 10:00:00,85.48,85.57,85.42,85.46,29548.0,81.2841,81.3697,81.227,81.2651,29548.0
2024-03-22 10:05:00,85.46,85.51,85.4,85.41,24327.0,81.2651,81.3126,81.208,81.2175,24327.0
2024-03-22 10:10:00,85.41,85.46,85.35,85.38,29542.0,81.2175,81.2651,81.1605,81.189,29542.0
2024-03-22 10:15:00,85.4,85.43,85.38,85.39,13457.0,81.208,81.2366,81.189,81.1985,13457.0
2024-03-22 10:20:00,85.4,85.4,85.32,85.32,14698.0,81.208,81.208,81.132,81.132,14698.0
2024-03-22 10:25:00,85.33,85.33,85.26,85.27,11683.0,81.1415,81.1415,81.0749,81.0844,11683.0
2024-03-22 10:30:00,85.27,85.27,85.16,85.19,33172.0,81.0844,81.0844,80.9798,81.0083,33172.0
2024-03-22 10:35:00,85.19,85.31,85.19,85.3,27041.0,81.0083,81.1224,81.0083,81.1129,27041.0
2024-03-22 10:40:00,85.3,85.31,85.13,85.14,20846.0,81.1129,81.1224,80.9513,80.9608,20846.0
2024-03-22 10:45:00,85.13,85.14,85.05,85.06,15029.0,80.9513,80.9608,80.8752,80.8847,15029.0
2024-03-22 10:50:00,85.07,85.07,84.93,84.93,25274.0,80.8942,80.8942,80.7611,80.7611,25274.0
2024-03-22 10:55:00,84.92,84.97,84.89,84.93,18856.0,80.7516,80.7991,80.7231,80.7611,18856.0
2024-03-22 11:00:00,84.94,85.0,84.93,84.95,12013.0,80.7706,80.8277,80.7611,80.7801,12013.0
2024-03-22 11:05:00,84.95,84.96,84.87,84.88,13101.0,80.7801,80.7896,80.704,80.7135,13101.0
2024-03-22 11:10:00,84.88,84.91,84.82,84.83,9411.0,80.7135,80.7421,80.6565,80.666,9411.0
2024-03-22 11:15:00,84.84,84.87,84.81,84.86,34594.0,80.6755,80.704,80.647,80.6945,34594.0
2024-03-22 11:20:00,84.88,84.89,84.82,84.84,13618.0,80.7135,80.7231,80.6565,80.6755,13618.0
2024-03-22 11:25:00,84.83,84.87,84.8,84.87,21519.0,80.666,80.704,80.6375,80.704,21519.0
2024-03-22 11:30:00,84.88,84.98,84.88,84.96,48499.0,80.7135,80.8086,80.7135,80.7896,48499.0
2024-03-22 11:35:00,84.96,84.97,84.88,84.9,37347.0,80.7896,80.7991,80.7135,80.7326,37347.0
2024-03-22 11:40:00,84.9,84.94,84.87,84.87,13109.0,80.7326,80.7706,80.704,80.704,13109.0
2024-03-22 11:45:00,84.87,84.87,84.8,84.8,18416.0,80.704,80.704,80.6375,80.6375,18416.0
2024-03-22 11:50:00,84.81,84.83,84.7,84.72,30061.0,80.647,80.666,80.5424,80.5614,30061.0
2024-03-22 11:55:00,84.71,84.76,84.69,84.72,17271.0,80.5519,80.5994,80.5329,80.5614,17271.0
2024-03-22 12:00:00,84.71,84.72,84.63,84.66,79289.0,80.5519,80.5614,80.4758,80.5043,79289.0
2024-03-22 12:05:00,84.65,84.68,84.62,84.66,8987.0,80.4948,80.5234,80.4663,80.5043,8987.0
2024-03-22 12:10:00,84.67,84.68,84.65,84.67,11815.0,80.5139,80.5234,80.4948,80.5139,11815.0
2024-03-22 12:15:00,84.67,84.69,84.64,84.65,18995.0,80.5139,80.5329,80.4853,80.4948,18995.0
2024-03-22 12:20:00,84.65,84.67,84.63,84.64,23721.0,80.4948,80.5139,80.4758,80.4853,23721.0
2024-03-22 12:25:00,84.63,84.64,84.56,84.59,25060.0,80.4758,80.4853,80.4093,80.4378,25060.0
2024-03-22 12:30:00,84.6,84.61,84.56,84.56,32081.0,80.4473,80.4568,80.4093,80.4093,32081.0
2024-03-22 12:35:00,84.59,84.62,84.58,84.61,20801.0,80.4378,80.4663,80.4283,80.4568,20801.0
2024-03-22 12:40:00,84.6,84.68,84.6,84.67,22559.0,80.4473,80.5234,80.4473,80.5139,22559.0
2024-03-22 12:45:00,84.67,84.68,84.61,84.62,24042.0,80.5139,80.5234,80.4568,80.4663,24042.0
2024-03-22 12:50:00,84.6,84.6,84.57,84.59,13399.0,80.4473,80.4473,80.4188,80.4378,13399.0
2024-03-22 12:55:00,84.59,84.6,84.55,84.59,14564.0,80.4378,80.4473,80.3997,80.4378,14564.0
2024-03-22 13:00:00,84.58,84.58,84.52,84.54,33349.0,80.4283,80.4283,80.3712,80.3902,33349.0
2024-03-22 13:05:00,84.56,84.57,84.54,84.55,22503.0,80.4093,80.4188,80.3902,80.3997,22503.0
2024-03-22 13:10:00,84.54,84.55,84.5,84.51,15402.0,80.3902,80.3997,80.3522,80.3617,15402.0
2024-03-22 13:15:00,84.51,84.61,84.51,84.59,59614.0,80.3617,80.4568,80.3617,80.4378,59614.0
2024-03-22 13:20:00,84.58,84.63,84.57,84.62,20905.0,80.4283,80.4758,80.4188,80.4663,20905.0
2024-03-22 13:25:00,84.63,84.63,84.58,84.59,8038.0,80.4758,80.4758,80.4283,80.4378,8038.0
2024-03-22 13:30:00,84.59,84.64,84.59,84.64,14108.0,80.4378,80.4853,80.4378,80.4853,14108.0
2024-03-22 13:35:00,84.62,84.62,84.58,84.61,24771.0,80.4663,80.4663,80.4283,80.4568,24771.0
2024-03-22 13:40:00,84.62,84.65,84.61,84.64,19727.0,80.4663,80.4948,80.4568,80.4853,19727.0
2024-03-22 13:45:00,84.65,84.72,84.64,84.66,25555.0,80.4948,80.5614,80.4853,80.5043,25555.0
2024-03-22 13:50:00,84.65,84.7,84.65,84.69,16202.0,80.4948,80.5424,80.4948,80.5329,16202.0
2024-03-22 13:55:00,84.68,84.71,84.65,84.66,43244.0,80.5234,80.5519,80.4948,80.5043,43244.0
2024-03-22 14:00:00,84.67,84.74,84.66,84.73,25990.0,80.5139,80.5804,80.5043,80.5709,25990.0
2024-03-22 14:05:00,84.73,84.77,84.71,84.72,15921.0,80.5709,80.6089,80.5519,80.5614,15921.0
2024-03-22 14:10:00,84.72,84.73,84.68,84.69,18985.0,80.5614,80.5709,80.5234,80.5329,18985.0
2024-03-22 14:15:00,84.69,84.74,84.66,84.73,24928.0,80.5329,80.5804,80.5043,80.5709,24928.0
2024-03-22 14:20:00,84.73,84.75,84.64,84.67,25389.0,80.5709,80.5899,80.4853,80.5139,25389.0
2024-03-22 14:25:00,84.67,84.7,84.67,84.68,10978.0,80.5139,80.5424,80.5139,80.5234,10978.0
2024-03-22 14:30:00,84.68,84.69,84.64,84.67,15653.0,80.5234,80.5329,80.4853,80.5139,15653.0
2024-03-22 14:35:00,84.67,84.7,84.65,84.68,22454.0,80.5139,80.5424,80.4948,80.5234,22454.0
2024-03-22 14:40:00,84.68,84.75,84.66,84.75,40573.0,80.5234,80.5899,80.5043,80.5899,40573.0
2024-03-22 14:45:00,84.76,84.86,84.73,84.82,48719.0,80.5994,80.6945,80.5709,80.6565,48719.0
2024-03-22 14:50:00,84.83,84.83,84.77,84.78,20912.0,80.666,80.666,80.6089,80.6185,20912.0
2024-03-22 14:55:00,84.78,84.81,84.74,84.78,28483.0,80.6185,80.647,80.5804,80.6185,28483.0
2024-03-22 15:00:00,84.77,84.8,84.76,84.76,19292.0,80.6089,80.6375,80.5994,80.5994,19292.0
2024-03-22 15:05:00,84.76,84.79,84.75,84.76,19382.0,80.5994,80.628,80.5899,80.5994,19382.0
2024-03-22 15:10:00,84.76,84.77,84.64,84.64,25425.0,80.5994,80.6089,80.4853,80.4853,25425.0
2024-03-22 15:15:00,84.65,84.66,84.57,84.59,56076.0,80.4948,80.5043,80.4188,80.4378,56076.0
2024-03-22 15:20:00,84.59,84.63,84.56,84.62,40614.0,80.4378,80.4758,80.4093,80.4663,40614.0
2024-03-22 15:25:00,84.63,84.68,84.62,84.64,66996.0,80.4758,80.5234,80.4663,80.4853,66996.0
2024-03-22 15:30:00,84.64,84.67,84.59,84.62,111169.0,80.4853,80.5139,80.4378,80.4663,111169.0
2024-03-22 15:35:00,84.63,84.66,84.58,84.62,68404.0,80.4758,80.5043,80.4283,80.4663,68404.0
2024-03-22 15:40:00,84.63,84.72,84.63,84.66,44229.0,80.4758,80.5614,80.4758,80.5043,44229.0
2024-03-22 15:45:00,84.66,84.69,84.63,84.68,88106.0,80.5043,80.5329,80.4758,80.5234,88106.0
2024-03-22 15:50:00,84.67,84.72,84.64,84.69,141174.0,80.5139,80.5614,80.4853,80.5329,141174.0
2024-03-22 15:55:00,84.69,84.72,84.54,84.55,400440.0,80.5329,80.5614,80.3902,80.3997,400440.0
2024-03-25 09:30:00,84.65,84.88,84.56,84.86,90547.0,80.4948,80.7135,80.4093,80.6945,90547.0
2024-03-25 09:35:00,84.85,84.86,84.7,84.81,47283.0,80.685,80.6945,80.5424,80.647,47283.0
2024-03-25 09:40:00,84.82,84.96,84.76,84.92,41698.0,80.6565,80.7896,80.5994,80.7516,41698.0
2024-03-25 09:45:00,84.93,84.94,84.79,84.84,36291.0,80.7611,80.7706,80.628,80.6755,36291.0
2024-03-25 09:50:00,84.84,84.84,84.66,84.69,32743.0,80.6755,80.6755,80.5043,80.5329,32743.0
2024-03-25 09:55:00,84.67,84.69,84.59,84.66,24234.0,80.5139,80.5329,80.4378,80.5043,24234.0
2024-03-25 10:00:00,84.65,84.69,84.59,84.65,17245.0,80.4948,80.5329,80.4378,80.4948,17245.0
2024-03-25 10:05:00,84.65,84.68,84.62,84.62,22415.0,80.4948,80.5234,80.4663,80.4663,22415.0
2024-03-25 10:10:00,84.62,84.62,84.53,84.58,17871.0,80.4663,80.4663,80.3807,80.4283,17871.0
2024-03-25 10:15:00,84.55,84.56,84.43,84.44,23236.0,80.3997,80.4093,80.2856,80.2951,23236.0
2024-03-25 10:20:00,84.44,84.46,84.34,84.36,13840.0,80.2951,80.3142,80.2001,80.2191,13840.0
2024-03-25 10:25:00,84.35,84.43,84.3,84.4,25716.0,80.2096,80.2856,80.162,80.2571,25716.0
2024-03-25 10:30:00,84.4,84.51,84.34,84.36,633491.0,80.2571,80.3617,80.2001,80.2191,633491.0
2024-03-25 10:35:00,84.36,84.37,84.31,84.35,35429.0,80.2191,80.2286,80.1715,80.2096,35429.0
2024-03-25 10:40:00,84.35,84.36,84.3,84.34,11245.0,80.2096,80.2191,80.162,80.2001,11245.0
2024-03-25 10:45:00,84.34,84.43,84.32,84.41,22388.0,80.2001,80.2856,80.181,80.2666,22388.0
2024-03-25 10:50:00,84.42,84.5,84.41,84.5,27264.0,80.2761,80.3522,80.2666,80.3522,27264.0
2024-03-25 10:55:00,84.49,84.54,84.46,84.53,38883.0,80.3427,80.3902,80.3142,80.3807,38883.0
2024-03-25 11:00:00,84.54,84.55,84.47,84.53,33546.0,80.3902,80.3997,80.3237,80.3807,33546.0
2024-03-25 11:05:00,84.53,84.57,84.51,84.56,24175.0,80.3807,80.4188,80.3617,80.4093,24175.0
2024-03-25 11:10:00,84.56,84.57,84.49,84.5,43819.0,80.4093,80.4188,80.3427,80.3522,43819.0
2024-03-25 11:15:00,84.51,84.59,84.49,84.59,34850.0,80.3617,80.4378,80.3427,80.4378,34850.0
2024-03-25 11:20:00,84.59,84.6,84.54,84.59,33907.0,80.4378,80.4473,80.3902,80.4378,33907.0
2024-03-25 11:25:00,84.59,84.6,84.53,84.58,17602.0,80.4378,80.4473,80.3807,80.4283,17602.0
2024-03-25 11:30:00,84.58,84.58,84.52,84.55,14466.0,80.4283,80.4283,80.3712,80.3997,14466.0
2024-03-25 11:35:00,84.54,84.54,84.5,84.52,13101.0,80.3902,80.3902,80.3522,80.3712,13101.0
2024-03-25 11:40:00,84.51,84.51,84.47,84.5,26893.0,80.3617,80.3617,80.3237,80.3522,26893.0
2024-03-25 11:45:00,84.5,84.5,84.45,84.46,20903.0,80.3522,80.3522,80.3047,80.3142,20903.0
2024-03-25 11:50:00,84.48,84.51,84.46,84.47,26213.0,80.3332,80.3617,80.3142,80.3237,26213.0
2024-03-25 11:55:00,84.48,84.52,84.46,84.48,10994.0,80.3332,80.3712,80.3142,80.3332,10994.0
2024-03-25 12:00:00,84.48,84.53,84.45,84.53,17778.0,80.3332,80.3807,80.3047,80.3807,17778.0
2024-03-25 12:05:00,84.53,84.53,84.48,84.5,24910.0,80.3807,80.3807,80.3332,80.3522,24910.0
2024-03-25 12:10:00,84.51,84.53,84.49,84.5,11728.0,80.3617,80.3807,80.3427,80.3522,11728.0
2024-03-25 12:15:00,84.49,84.54,84.47,84.51,55144.0,80.3427,80.3902,80.3237,80.3617,55144.0
2024-03-25 12:20:00,84.52,84.55,84.46,84.54,21484.0,80.3712,80.3997,80.3142,80.3902,21484.0
2024-03-25 12:25:00,84.54,84.6,84.53,84.59,8044.0,80.3902,80.4473,80.3807,80.4378,8044.0
2024-03-25 12:30:00,84.59,84.6,84.57,84.6,14774.0,80.4378,80.4473,80.4188,80.4473,14774.0
2024-03-25 12:35:00,84.61,84.65,84.6,84.62,36155.0,80.4568,80.4948,80.4473,80.4663,36155.0
2024-03-25 12:40:00,84.62,84.62,84.55,84.55,15974.0,80.4663,80.4663,80.3997,80.3997,15974.0
2024-03-25 12:45:00,84.55,84.55,84.47,84.48,20531.0,80.3997,80.3997,80.3237,80.3332,20531.0
2024-03-25 12:50:00,84.48,84.56,84.48,84.54,12955.0,80.3332,80.4093,80.3332,80.3902,12955.0
2024-03-25 12:55:00,84.54,84.55,84.51,84.55,7867.0,80.3902,80.3997,80.3617,80.3997,7867.0
2024-03-25 13:00:00,84.55,84.55,84.47,84.5,10467.0,80.3997,80.3997,80.3237,80.3522,10467.0
2024-03-25 13:05:00,84.51,84.51,84.45,84.47,9212.0,80.3617,80.3617,80.3047,80.3237,9212.0
2024-03-25 13:10:00,84.47,84.48,84.42,84.45,44222.0,80.3237,80.3332,80.2761,80.3047,44222.0
2024-03-25 13:15:00,84.45,84.45,84.4,84.42,18686.0,80.3047,80.3047,80.2571,80.2761,18686.0
2024-03-25 13:20:00,84.42,84.42,84.39,84.4,13052.0,80.2761,80.2761,80.2476,80.2571,13052.0
2024-03-25 13:25:00,84.41,84.45,84.4,84.44,9985.0,80.2666,80.3047,80.2571,80.2951,9985.0
2024-03-25 13:30:00,84.42,84.46,84.41,84.43,14012.0,80.2761,80.3142,80.2666,80.2856,14012.0
2024-03-25 13:35:00,84.44,84.47,84.41,84.44,10000.0,80.2951,80.3237,80.2666,80.2951,10000.0
2024-03-25 13:40:00,84.46,84.49,84.43,84.45,19093.0,80.3142,80.3427,80.2856,80.3047,19093.0
2024-03-25 13:45:00,84.45,84.48,84.43,84.44,9856.0,80.3047,80.3332,80.2856,80.2951,9856.0
2024-03-25 13:50:00,84.45,84.5,84.44,84.48,17547.0,80.3047,80.3522,80.2951,80.3332,17547.0
2024-03-25 13:55:00,84.48,84.48,84.43,84.45,10143.0,80.3332,80.3332,80.2856,80.3047,10143.0
2024-03-25 14:00:00,84.45,84.46,84.41,84.45,7010.0,80.3047,80.3142,80.2666,80.3047,7010.0
2024-03-25 14:05:00,84.44,84.45,84.39,84.41,18867.0,80.2951,80.3047,80.2476,80.2666,18867.0
2024-03-25 14:10:00,84.41,84.42,84.38,84.38,28414.0,80.2666,80.2761,80.2381,80.2381,28414.0
2024-03-25 14:15:00,84.39,84.42,84.36,84.41,18092.0,80.2476,80.2761,80.2191,80.2666,18092.0
2024-03-25 14:20:00,84.41,84.45,84.38,84.44,33102.0,80.2666,80.3047,80.2381,80.2951,33102.0
2024-03-25 14:25:00,84.44,84.45,84.42,84.45,14371.0,80.2951,80.3047,80.2761,80.3047,14371.0
2024-03-25 14:30:00,84.44,84.47,84.41,84.45,22150.0,80.2951,80.3237,80.2666,80.3047,22150.0
2024-03-25 14:35:00,84.47,84.51,84.43,84.44,25376.0,80.3237,80.3617,80.2856,80.2951,25376.0
2024-03-25 14:40:00,84.44,84.46,84.35,84.35,19495.0,80.2951,80.3142,80.2096,80.2096,19495.0
2024-03-25 14:45:00,84.35,84.35,84.29,84.3,21229.0,80.2096,80.2096,80.1525,80.162,21229.0
2024-03-25 14:50:00,84.29,84.31,84.24,84.27,23675.0,80.1525,80.1715,80.105,80.1335,23675.0
2024-03-25 14:55:00,84.28,84.29,84.24,84.28,24557.0,80.143,80.1525,80.105,80.143,24557.0
2024-03-25 15:00:00,84.3,84.32,84.23,84.25,57375.0,80.162,80.181,80.0955,80.1145,57375.0
2024-03-25 15:05:00,84.26,84.26,84.2,84.2,46362.0,80.124,80.124,80.0669,80.0669,46362.0
2024-03-25 15:10:00,84.2,84.29,84.19,84.28,53079.0,80.0669,80.1525,80.0574,80.143,53079.0
2024-03-25 15:15:00,84.28,84.28,84.17,84.2,34007.0,80.143,80.143,80.0384,80.0669,34007.0
2024-03-25 15:20:00,84.2,84.24,84.17,84.22,36244.0,80.0669,80.105,80.0384,80.0859,36244.0
2024-03-25 15:25:00,84.21,84.25,84.2,84.25,23521.0,80.0764,80.1145,80.0669,80.1145,23521.0
2024-03-25 15:30:00,84.25,84.29,84.23,84.23,53842.0,80.1145,80.1525,80.0955,80.0955,53842.0
2024-03-25 15:35:00,84.23,84.23,84.15,84.2,64219.0,80.0955,80.0955,80.0194,80.0669,64219.0
2024-03-25 15:40:00,84.2,84.25,84.19,84.25,36674.0,80.0669,80.1145,80.0574,80.1145,36674.0
2024-03-25 15:45:00,84.23,84.26,84.14,84.19,111782.0,80.0955,80.124,80.0099,80.0574,111782.0
2024-03-25 15:50:00,84.18,84.2,84.09,84.2,301518.0,80.0479,80.0669,79.9623,80.0669,301518.0
2024-03-25 15:55:00,84.2,84.24,84.1,84.11,902838.0,80.0669,80.105,79.9718,79.9813,902838.0
2024-03-26 09:30:00,84.27,84.37,83.98,84.33,144880.0,80.1335,80.2286,79.8577,80.1905,144880.0
2024-03-26 09:35:00,84.32,84.35,84.15,84.2,29236.0,80.181,80.2096,80.0194,80.0669,29236.0
2024-03-26 09:40:00,84.19,84.23,84.09,84.15,57630.0,80.0574,80.0955,79.9623,80.0194,57630.0
2024-03-26 09:45:00,84.15,84.22,84.1,84.15,28369.0,80.0194,80.0859,79.9718,80.0194,28369.0
2024-03-26 09:50:00,84.16,84.22,84.15,84.17,36301.0,80.0289,80.0859,80.0194,80.0384,36301.0
2024-03-26 09:55:00,84.16,84.24,84.13,84.14,28253.0,80.0289,80.105,80.0004,80.0099,28253.0
2024-03-26 10:00:00,84.14,84.15,84.03,84.04,33997.0,80.0099,80.0194,79.9053,79.9148,33997.0
2024-03-26 10:05:00,84.05,84.1,84.04,84.06,24545.0,79.9243,79.9718,79.9148,79.9338,24545.0
2024-03-26 10:10:00,84.07,84.16,84.05,84.12,29809.0,79.9433,80.0289,79.9243,79.9909,29809.0
2024-03-26 10:15:00,84.12,84.18,84.11,84.14,32995.0,79.9909,80.0479,79.9813,80.0099,32995.0
2024-03-26 10:20:00,84.14,84.18,84.12,84.17,18003.0,80.0099,80.0479,79.9909,80.0384,18003.0
2024-03-26 10:25:00,84.16,84.22,84.14,84.19,16515.0,80.0289,80.0859,80.0099,80.0574,16515.0
2024-03-26 10:30:00,84.19,84.22,84.16,84.21,35888.0,80.0574,80.0859,80.0289,80.0764,35888.0
2024-03-26 10:35:00,84.2,84.26,84.16,84.26,20707.0,80.0669,80.124,80.0289,80.124,20707.0
2024-03-26 10:40:00,84.26,84.31,84.24,84.28,28115.0,80.124,80.1715,80.105,80.143,28115.0
2024-03-26 10:45:00,84.28,84.33,84.27,84.28,33357.0,80.143,80.1905,80.1335,80.143,33357.0
2024-03-26 10:50:00,84.29,84.32,84.27,84.31,12826.0,80.1525,80.181,80.1335,80.1715,12826.0
2024-03-26 10:55:00,84.31,84.36,84.31,84.34,24236.0,80.1715,80.2191,80.1715,80.2001,24236.0
2024-03-26 11:00:00,84.35,84.37,84.27,84.28,18145.0,80.2096,80.2286,80.1335,80.143,18145.0
2024-03-26 11:05:00,84.29,84.29,84.25,84.27,12534.0,80.1525,80.1525,80.1145,80.1335,12534.0
2024-03-26 11:10:00,84.27,84.29,84.19,84.2,15916.0,80.1335,80.1525,80.0574,80.0669,15916.0
2024-03-26 11:15:00,84.18,84.22,84.09,84.12,47104.0,80.0479,80.0859,79.9623,79.9909,47104.0
2024-03-26 11:20:00,84.11,84.14,84.1,84.13,12666.0,79.9813,80.0099,79.9718,80.0004,12666.0
2024-03-26 11:25:00,84.13,84.18,84.11,84.16,9570.0,80.0004,80.0479,79.9813,80.0289,9570.0
2024-03-26 11:30:00,84.17,84.19,84.14,84.15,14303.0,80.0384,80.0574,80.0099,80.0194,14303.0
2024-03-26 11:35:00,84.13,84.15,84.09,84.09,22488.0,80.0004,80.0194,79.9623,79.9623,22488.0
2024-03-26 11:40:00,84.08,84.12,84.08,84.09,10994.0,79.9528,79.9909,79.9528,79.9623,10994.0
2024-03-26 11:45:00,84.09,84.16,84.08,84.15,7574.0,79.9623,80.0289,79.9528,80.0194,7574.0
2024-03-26 11:50:00,84.15,84.16,84.11,84.12,20594.0,80.0194,80.0289,79.9813,79.9909,20594.0
2024-03-26 11:55:00,84.12,84.12,84.07,84.07,9552.0,79.9909,79.9909,79.9433,79.9433,9552.0
2024-03-26 12:00:00,84.07,84.07,84.02,84.03,23052.0,79.9433,79.9433,79.8958,79.9053,23052.0
2024-03-26 12:05:00,84.03,84.03,83.98,84.01,13017.0,79.9053,79.9053,79.8577,79.8863,13017.0
2024-03-26 12:10:00,84.01,84.07,84.0,84.05,18098.0,79.8863,79.9433,79.8767,79.9243,18098.0
2024-03-26 12:15:00,84.05,84.14,84.03,84.12,27113.0,79.9243,80.0099,79.9053,79.9909,27113.0
2024-03-26 12:20:00,84.12,84.19,84.11,84.18,18420.0,79.9909,80.0574,79.9813,80.0479,18420.0
2024-03-26 12:25:00,84.17,84.24,84.17,84.19,22963.0,80.0384,80.105,80.0384,80.0574,22963.0
2024-03-26 12:30:00,84.18,84.19,84.12,84.12,25263.0,80.0479,80.0574,79.9909,79.9909,25263.0
2024-03-26 12:35:00,84.14,84.15,84.1,84.14,20501.0,80.0099,80.0194,79.9718,80.0099,20501.0
2024-03-26 12:40:00,84.14,84.17,84.11,84.14,13188.0,80.0099,80.0384,79.9813,80.0099,13188.0
2024-03-26 12:45:00,84.14,84.15,84.11,84.13,15836.0,80.0099,80.0194,79.9813,80.0004,15836.0
2024-03-26 12:50:00,84.13,84.17,84.12,84.13,25339.0,80.0004,80.0384,79.9909,80.0004,25339.0
2024-03-26 12:55:00,84.13,84.17,84.11,84.12,17742.0,80.0004,80.0384,79.9813,79.9909,17742.0
2024-03-26 13:00:00,84.12,84.17,84.12,84.13,22917.0,79.9909,80.0384,79.9909,80.0004,22917.0
2024-03-26 13:05:00,84.13,84.16,84.11,84.14,8185.0,80.0004,80.0289,79.9813,80.0099,8185.0
2024-03-26 13:10:00,84.13,84.17,84.1,84.1,20892.0,80.0004,80.0384,79.9718,79.9718,20892.0
2024-03-26 13:15:00,84.13,84.15,84.1,84.11,14447.0,80.0004,80.0194,79.9718,79.9813,14447.0
2024-03-26 13:20:00,84.1,84.12,84.08,84.1,11073.0,79.9718,79.9909,79.9528,79.9718,11073.0
2024-03-26 13:25:00,84.1,84.15,84.1,84.13,11396.0,79.9718,80.0194,79.9718,80.0004,11396.0
2024-03-26 13:30:00,84.14,84.16,84.12,84.14,29438.0,80.0099,80.0289,79.9909,80.0099,29438.0
2024-03-26 13:35:00,84.13,84.14,84.08,84.09,30590.0,80.0004,80.0099,79.9528,79.9623,30590.0
2024-03-26 13:40:00,84.09,84.1,84.06,84.09,19898.0,79.9623,79.9718,79.9338,79.9623,19898.0
2024-03-26 13:45:00,84.08,84.09,84.03,84.08,26665.0,79.9528,79.9623,79.9053,79.9528,26665.0
2024-03-26 13:50:00,84.09,84.1,84.06,84.1,20940.0,79.9623,79.9718,79.9338,79.9718,20940.0
2024-03-26 13:55:00,84.09,84.14,84.08,84.13,18555.0,79.9623,80.0099,79.9528,80.0004,18555.0
2024-03-26 14:00:00,84.12,84.18,84.11,84.17,14653.0,79.9909,80.0479,79.9813,80.0384,14653.0
2024-03-26 14:05:00,84.17,84.18,84.14,84.15,17970.0,80.0384,80.0479,80.0099,80.0194,17970.0
2024-03-26 14:10:00,84.14,84.18,84.12,84.17,15117.0,80.0099,80.0479,79.9909,80.0384,15117.0
2024-03-26 14:15:00,84.18,84.2,84.16,84.17,13181.0,80.0479,80.0669,80.0289,80.0384,13181.0
2024-03-26 14:20:00,84.17,84.18,84.13,84.17,11856.0,80.0384,80.0479,80.0004,80.0384,11856.0
2024-03-26 14:25:00,84.17,84.18,84.11,84.12,16464.0,80.0384,80.0479,79.9813,79.9909,16464.0
2024-03-26 14:30:00,84.12,84.17,84.11,84.16,21986.0,79.9909,80.0384,79.9813,80.0289,21986.0
2024-03-26 14:35:00,84.16,84.18,84.12,84.12,13711.0,80.0289,80.0479,79.9909,79.9909,13711.0
2024-03-26 14:40:00,84.13,84.14,84.11,84.13,18156.0,80.0004,80.0099,79.9813,80.0004,18156.0
2024-03-26 14:45:00,84.13,84.15,84.12,84.14,16364.0,80.0004,80.0194,79.9909,80.0099,16364.0
2024-03-26 14:50:00,84.15,84.22,84.14,84.22,71219.0,80.0194,80.0859,80.0099,80.0859,71219.0
2024-03-26 14:55:00,84.22,84.24,84.2,84.22,86606.0,80.0859,80.105,80.0669,80.0859,86606.0
2024-03-26 15:00:00,84.22,84.22,84.14,84.19,57028.0,80.0859,80.0859,80.0099,80.0574,57028.0
2024-03-26 15:05:00,84.18,84.23,84.18,84.22,34671.0,80.0479,80.0955,80.0479,80.0859,34671.0
2024-03-26 15:10:00,84.22,84.25,84.21,84.24,28894.0,80.0859,80.1145,80.0764,80.105,28894.0
2024-03-26 15:15:00,84.24,84.28,84.22,84.23,49925.0,80.105,80.143,80.0859,80.0955,49925.0
2024-03-26 15:20:00,84.23,84.24,84.16,84.17,23363.0,80.0955,80.105,80.0289,80.0384,23363.0
2024-03-26 15:25:00,84.17,84.2,84.15,84.18,117215.0,80.0384,80.0669,80.0194,80.0479,117215.0
2024-03-26 15:30:00,84.18,84.18,84.04,84.07,68505.0,80.0479,80.0479,79.9148,79.9433,68505.0
2024-03-26 15:35:00,84.07,84.07,84.02,84.04,65990.0,79.9433,79.9433,79.8958,79.9148,65990.0
2024-03-26 15:40:00,84.04,84.13,84.03,84.08,58218.0,79.9148,80.0004,79.9053,79.9528,58218.0
2024-03-26 15:45:00,84.08,84.09,83.94,83.95,91549.0,79.9528,79.9623,79.8197,79.8292,91549.0
2024-03-26 15:50:00,83.95,83.98,83.87,83.91,151959.0,79.8292,79.8577,79.7531,79.7912,151959.0
2024-03-26 15:55:00,83.91,83.93,83.68,83.75,985557.0,79.7912,79.8102,79.5725,79.639,985557.0
2024-03-27 09:30:00,84.67,84.9,84.47,84.85,157514.0,80.5139,80.7326,80.3237,80.685,157514.0
2024-03-27 09:35:00,84.86,85.14,84.81,85.03,80501.0,80.6945,80.9608,80.647,80.8562,80501.0
2024-03-27 09:40:00,85.03,85.06,84.94,84.94,28910.0,80.8562,80.8847,80.7706,80.7706,28910.0
2024-03-27 09:45:00,84.94,84.97,84.87,84.97,40192.0,80.7706,80.7991,80.704,80.7991,40192.0
2024-03-27 09:50:00,84.95,84.96,84.89,84.91,34499.0,80.7801,80.7896,80.7231,80.7421,34499.0
2024-03-27 09:55:00,84.92,85.08,84.91,85.07,36606.0,80.7516,80.9037,80.7421,80.8942,36606.0
2024-03-27 10:00:00,85.08,85.22,85.06,85.2,100754.0,80.9037,81.0369,80.8847,81.0178,100754.0
2024-03-27 10:05:00,85.2,85.26,85.1,85.22,55248.0,81.0178,81.0749,80.9228,81.0369,55248.0
2024-03-27 10:10:00,85.22,85.33,85.22,85.29,71063.0,81.0369,81.1415,81.0369,81.1034,71063.0
2024-03-27 10:15:00,85.29,85.46,85.28,85.45,89982.0,81.1034,81.2651,81.0939,81.2556,89982.0
2024-03-27 10:20:00,85.46,85.47,85.29,85.4,211473.0,81.2651,81.2746,81.1034,81.208,211473.0
2024-03-27 10:25:00,85.4,85.47,85.36,85.47,82941.0,81.208,81.2746,81.17,81.2746,82941.0
2024-03-27 10:30:00,85.47,85.55,85.47,85.5,35498.0,81.2746,81.3507,81.2746,81.3031,35498.0
2024-03-27 10:35:00,85.52,85.59,85.43,85.43,57693.0,81.3221,81.3887,81.2366,81.2366,57693.0
2024-03-27 10:40:00,85.44,85.51,85.29,85.32,97271.0,81.2461,81.3126,81.1034,81.132,97271.0
2024-03-27 10:45:00,85.33,85.33,85.24,85.29,34652.0,81.1415,81.1415,81.0559,81.1034,34652.0
2024-03-27 10:50:00,85.29,85.3,85.17,85.19,73876.0,81.1034,81.1129,80.9893,81.0083,73876.0
2024-03-27 10:55:00,85.2,85.24,85.15,85.24,25321.0,81.0178,81.0559,80.9703,81.0559,25321.0
2024-03-27 11:00:00,85.25,85.3,85.19,85.26,30297.0,81.0654,81.1129,81.0083,81.0749,30297.0
2024-03-27 11:05:00,85.27,85.32,85.27,85.29,31206.0,81.0844,81.132,81.0844,81.1034,31206.0
2024-03-27 11:10:00,85.3,85.35,85.28,85.31,19918.0,81.1129,81.1605,81.0939,81.1224,19918.0
2024-03-27 11:15:00,85.31,85.36,85.28,85.34,27474.0,81.1224,81.17,81.0939,81.151,27474.0
2024-03-27 11:20:00,85.33,85.38,85.33,85.35,48088.0,81.1415,81.189,81.1415,81.1605,48088.0
2024-03-27 11:25:00,85.37,85.39,85.33,85.36,19876.0,81.1795,81.1985,81.1415,81.17,19876.0
2024-03-27 11:30:00,85.36,85.38,85.26,85.27,48412.0,81.17,81.189,81.0749,81.0844,48412.0
2024-03-27 11:35:00,85.26,85.26,85.19,85.19,35369.0,81.0749,81.0749,81.0083,81.0083,35369.0
2024-03-27 11:40:00,85.19,85.23,85.13,85.23,61234.0,81.0083,81.0464,80.9513,81.0464,61234.0
2024-03-27 11:45:00,85.23,85.24,85.17,85.18,37909.0,81.0464,81.0559,80.9893,80.9988,37909.0
2024-03-27 11:50:00,85.18,85.22,85.16,85.2,33513.0,80.9988,81.0369,80.9798,81.0178,33513.0
2024-03-27 11:55:00,85.21,85.22,85.18,85.21,14413.0,81.0274,81.0369,80.9988,81.0274,14413.0
2024-03-27 12:00:00,85.22,85.25,85.17,85.19,20761.0,81.0369,81.0654,80.9893,81.0083,20761.0
2024-03-27 12:05:00,85.19,85.2,85.14,85.19,26189.0,81.0083,81.0178,80.9608,81.0083,26189.0
2024-03-27 12:10:00,85.19,85.22,85.17,85.19,22381.0,81.0083,81.0369,80.9893,81.0083,22381.0
2024-03-27 12:15:00,85.19,85.23,85.17,85.21,14904.0,81.0083,81.0464,80.9893,81.0274,14904.0
2024-03-27 12:20:00,85.23,85.26,85.21,85.26,32685.0,81.0464,81.0749,81.0274,81.0749,32685.0
2024-03-27 12:25:00,85.25,85.3,85.24,85.28,34048.0,81.0654,81.1129,81.0559,81.0939,34048.0
2024-03-27 12:30:00,85.28,85.37,85.27,85.37,42346.0,81.0939,81.1795,81.0844,81.1795,42346.0
2024-03-27 12:35:00,85.36,85.36,85.31,85.33,21395.0,81.17,81.17,81.1224,81.1415,21395.0
2024-03-27 12:40:00,85.33,85.34,85.3,85.33,21803.0,81.1415,81.151,81.1129,81.1415,21803.0
2024-03-27 12:45:00,85.33,85.34,85.28,85.31,21121.0,81.1415,81.151,81.0939,81.1224,21121.0
2024-03-27 12:50:00,85.3,85.34,85.28,85.29,16015.0,81.1129,81.151,81.0939,81.1034,16015.0
2024-03-27 12:55:00,85.29,85.31,85.25,85.28,9452.0,81.1034,81.1224,81.0654,81.0939,9452.0
2024-03-27 13:00:00,85.27,85.3,85.24,85.25,66329.0,81.0844,81.1129,81.0559,81.0654,66329.0
2024-03-27 13:05:00,85.25,85.25,85.21,85.23,8942.0,81.0654,81.0654,81.0274,81.0464,8942.0
2024-03-27 13:10:00,85.23,85.25,85.19,85.23,13033.0,81.0464,81.0654,81.0083,81.0464,13033.0
2024-03-27 13:15:00,85.25,85.35,85.24,85.3,13399.0,81.0654,81.1605,81.0559,81.1129,13399.0
2024-03-27 13:20:00,85.3,85.33,85.28,85.3,16980.0,81.1129,81.1415,81.0939,81.1129,16980.0
2024-03-27 13:25:00,85.29,85.34,85.27,85.28,11095.0,81.1034,81.151,81.0844,81.0939,11095.0
2024-03-27 13:30:00,85.27,85.31,85.24,85.26,33778.0,81.0844,81.1224,81.0559,81.0749,33778.0
2024-03-27 13:35:00,85.25,85.3,85.24,85.28,65353.0,81.0654,81.1129,81.0559,81.0939,65353.0
2024-03-27 13:40:00,85.28,85.29,85.23,85.24,17466.0,81.0939,81.1034,81.0464,81.0559,17466.0
2024-03-27 13:45:00,85.25,85.25,85.18,85.18,20108.0,81.0654,81.0654,80.9988,80.9988,20108.0
2024-03-27 13:50:00,85.19,85.2,85.11,85.15,17187.0,81.0083,81.0178,80.9323,80.9703,17187.0
2024-03-27 13:55:00,85.13,85.16,85.1,85.16,21726.0,80.9513,80.9798,80.9228,80.9798,21726.0
2024-03-27 14:00:00,85.16,85.17,85.12,85.13,14761.0,80.9798,80.9893,80.9418,80.9513,14761.0
2024-03-27 14:05:00,85.14,85.19,85.12,85.19,9870.0,80.9608,81.0083,80.9418,81.0083,9870.0
2024-03-27 14:10:00,85.19,85.22,85.16,85.21,14554.0,81.0083,81.0369,80.9798,81.0274,14554.0
2024-03-27 14:15:00,85.23,85.31,85.21,85.29,12089.0,81.0464,81.1224,81.0274,81.1034,12089.0
2024-03-27 14:20:00,85.3,85.31,85.26,85.28,31456.0,81.1129,81.1224,81.0749,81.0939,31456.0
2024-03-27 14:25:00,85.28,85.35,85.27,85.34,39585.0,81.0939,81.1605,81.0844,81.151,39585.0
2024-03-27 14:30:00,85.34,85.4,85.34,85.34,108359.0,81.151,81.208,81.151,81.151,108359.0
2024-03-27 14:35:00,85.34,85.36,85.32,85.36,16486.0,81.151,81.17,81.132,81.17,16486.0
2024-03-27 14:40:00,85.36,85.36,85.3,85.31,39105.0,81.17,81.17,81.1129,81.1224,39105.0
2024-03-27 14:45:00,85.3,85.35,85.3,85.32,81438.0,81.1129,81.1605,81.1129,81.132,81438.0
2024-03-27 14:50:00,85.33,85.37,85.31,85.35,24159.0,81.1415,81.1795,81.1224,81.1605,24159.0
2024-03-27 14:55:00,85.34,85.37,85.32,85.34,36725.0,81.151,81.1795,81.132,81.151,36725.0
2024-03-27 15:00:00,85.34,85.38,85.33,85.35,46073.0,81.151,81.189,81.1415,81.1605,46073.0
2024-03-27 15:05:00,85.36,85.4,85.31,85.4,32512.0,81.17,81.208,81.1224,81.208,32512.0
2024-03-27 15:10:00,85.39,85.4,85.32,85.37,39406.0,81.1985,81.208,81.132,81.1795,39406.0
2024-03-27 15:15:00,85.37,85.41,85.34,85.39,113076.0,81.1795,81.2175,81.151,81.1985,113076.0
2024-03-27 15:20:00,85.4,85.48,85.38,85.47,83119.0,81.208,81.2841,81.189,81.2746,83119.0
2024-03-27 15:25:00,85.47,85.55,85.45,85.54,56189.0,81.2746,81.3507,81.2556,81.3412,56189.0
2024-03-27 15:30:00,85.54,85.58,85.5,85.53,42198.0,81.3412,81.3792,81.3031,81.3316,42198.0
2024-03-27 15:35:00,85.54,85.6,85.49,85.56,50266.0,81.3412,81.3982,81.2936,81.3602,50266.0
2024-03-27 15:40:00,85.55,85.66,85.54,85.65,56554.0,81.3507,81.4553,81.3412,81.4458,56554.0
2024-03-27 15:45:00,85.64,85.68,85.57,85.59,80258.0,81.4362,81.4743,81.3697,81.3887,80258.0
2024-03-27 15:50:00,85.6,85.81,85.58,85.77,520529.0,81.3982,81.5979,81.3792,81.5599,520529.0
2024-03-27 15:55:00,85.76,85.9,85.75,85.9,357903.0,81.5504,81.6835,81.5408,81.6835,357903.0
2024-03-28 09:30:00,86.03,86.54,86.03,86.49,109873.0,81.8071,82.2921,81.8071,82.2445,109873.0
2024-03-28 09:35:00,86.5,86.51,86.34,86.42,87866.0,82.254,82.2635,82.1019,82.178,87866.0
2024-03-28 09:40:00,86.41,86.52,86.38,86.47,60260.0,82.1684,82.273,82.1399,82.2255,60260.0
2024-03-28 09:45:00,86.48,86.57,86.42,86.42,39755.0,82.235,82.3206,82.178,82.178,39755.0
2024-03-28 09:50:00,86.41,86.43,86.2,86.21,56484.0,82.1684,82.1875,81.9688,81.9783,56484.0
2024-03-28 09:55:00,86.2,86.3,86.17,86.25,33746.0,81.9688,82.0638,81.9402,82.0163,33746.0
2024-03-28 10:00:00,86.26,86.47,86.26,86.45,49791.0,82.0258,82.2255,82.0258,82.2065,49791.0
2024-03-28 10:05:00,86.45,86.55,86.44,86.5,28226.0,82.2065,82.3016,82.197,82.254,28226.0
2024-03-28 10:10:00,86.5,86.53,86.45,86.51,22944.0,82.254,82.2826,82.2065,82.2635,22944.0
2024-03-28 10:15:00,86.52,86.56,86.44,86.45,25185.0,82.273,82.3111,82.197,82.2065,25185.0
2024-03-28 10:20:00,86.45,86.59,86.43,86.55,25474.0,82.2065,82.3396,82.1875,82.3016,25474.0
2024-03-28 10:25:00,86.56,86.7,86.54,86.7,32398.0,82.3111,82.4442,82.2921,82.4442,32398.0
2024-03-28 10:30:00,86.7,86.77,86.68,86.72,79625.0,82.4442,82.5108,82.4252,82.4632,79625.0
2024-03-28 10:35:00,86.71,86.72,86.63,86.69,29953.0,82.4537,82.4632,82.3776,82.4347,29953.0
2024-03-28 10:40:00,86.69,86.69,86.58,86.59,28869.0,82.4347,82.4347,82.3301,82.3396,28869.0
2024-03-28 10:45:00,86.59,86.65,86.59,86.61,22943.0,82.3396,82.3967,82.3396,82.3586,22943.0
2024-03-28 10:50:00,86.62,86.64,86.55,86.55,39630.0,82.3681,82.3872,82.3016,82.3016,39630.0
2024-03-28 10:55:00,86.56,86.58,86.51,86.57,19826.0,82.3111,82.3301,82.2635,82.3206,19826.0
2024-03-28 11:00:00,86.57,86.58,86.49,86.53,25923.0,82.3206,82.3301,82.2445,82.2826,25923.0
2024-03-28 11:05:00,86.52,86.52,86.39,86.4,40905.0,82.273,82.273,82.1494,82.1589,40905.0
2024-03-28 11:10:00,86.4,86.47,86.38,86.45,22932.0,82.1589,82.2255,82.1399,82.2065,22932.0
2024-03-28 11:15:00,86.45,86.49,86.43,86.46,22233.0,82.2065,82.2445,82.1875,82.216,22233.0
2024-03-28 11:20:00,86.45,86.5,86.43,86.5,16478.0,82.2065,82.254,82.1875,82.254,16478.0
2024-03-28 11:25:00,86.5,86.51,86.47,86.49,20568.0,82.254,82.2635,82.2255,82.2445,20568.0
2024-03-28 11:30:00,86.49,86.53,86.45,86.48,27829.0,82.2445,82.2826,82.2065,82.235,27829.0
2024-03-28 11:35:00,86.48,86.49,86.44,86.46,10506.0,82.235,82.2445,82.197,82.216,10506.0
2024-03-28 11:40:00,86.47,86.55,86.47,86.5,23942.0,82.2255,82.3016,82.2255,82.254,23942.0
2024-03-28 11:45:00,86.51,86.52,86.42,86.45,26155.0,82.2635,82.273,82.178,82.2065,26155.0
2024-03-28 11:50:00,86.45,86.55,86.45,86.49,45279.0,82.2065,82.3016,82.2065,82.2445,45279.0
2024-03-28 11:55:00,86.48,86.51,86.46,86.47,16474.0,82.235,82.2635,82.216,82.2255,16474.0
2024-03-28 12:00:00,86.46,86.49,86.44,86.44,16909.0,82.216,82.2445,82.197,82.197,16909.0
2024-03-28 12:05:00,86.44,86.5,86.44,86.44,30423.0,82.197,82.254,82.197,82.197,30423.0
2024-03-28 12:10:00,86.44,86.44,86.39,86.39,12597.0,82.197,82.197,82.1494,82.1494,12597.0
2024-03-28 12:15:00,86.39,86.44,86.38,86.39,14681.0,82.1494,82.197,82.1399,82.1494,14681.0
2024-03-28 12:20:00,86.39,86.44,86.36,86.42,28317.0,82.1494,82.197,82.1209,82.178,28317.0
2024-03-28 12:25:00,86.43,86.47,86.38,86.43,25943.0,82.1875,82.2255,82.1399,82.1875,25943.0
2024-03-28 12:30:00,86.44,86.44,86.37,86.38,18372.0,82.197,82.197,82.1304,82.1399,18372.0
2024-03-28 12:35:00,86.37,86.41,86.34,86.39,33547.0,82.1304,82.1684,82.1019,82.1494,33547.0
2024-03-28 12:40:00,86.38,86.39,86.32,86.34,24673.0,82.1399,82.1494,82.0829,82.1019,24673.0
2024-03-28 12:45:00,86.34,86.35,86.31,86.32,28790.0,82.1019,82.1114,82.0734,82.0829,28790.0
2024-03-28 12:50:00,86.33,86.38,86.29,86.33,23792.0,82.0924,82.1399,82.0543,82.0924,23792.0
2024-03-28 12:55:00,86.34,86.35,86.28,86.31,24783.0,82.1019,82.1114,82.0448,82.0734,24783.0
2024-03-28 13:00:00,86.31,86.35,86.28,86.33,17747.0,82.0734,82.1114,82.0448,82.0924,17747.0
2024-03-28 13:05:00,86.35,86.41,86.35,86.39,7726.0,82.1114,82.1684,82.1114,82.1494,7726.0
2024-03-28 13:10:00,86.4,86.44,86.38,86.41,18196.0,82.1589,82.197,82.1399,82.1684,18196.0
2024-03-28 13:15:00,86.41,86.42,86.38,86.39,12429.0,82.1684,82.178,82.1399,82.1494,12429.0
2024-03-28 13:20:00,86.37,86.4,86.35,86.37,9411.0,82.1304,82.1589,82.1114,82.1304,9411.0
2024-03-28 13:25:00,86.37,86.4,86.33,86.33,8013.0,82.1304,82.1589,82.0924,82.0924,8013.0
2024-03-28 13:30:00,86.33,86.34,86.26,86.27,11241.0,82.0924,82.1019,82.0258,82.0353,11241.0
2024-03-28 13:35:00,86.27,86.32,86.23,86.3,18028.0,82.0353,82.0829,81.9973,82.0638,18028.0
2024-03-28 13:40:00,86.3,86.3,86.24,86.25,55955.0,82.0638,82.0638,82.0068,82.0163,55955.0
2024-03-28 13:45:00,86.25,86.28,86.23,86.27,17288.0,82.0163,82.0448,81.9973,82.0353,17288.0
2024-03-28 13:50:00,86.26,86.26,86.19,86.19,35988.0,82.0258,82.0258,81.9592,81.9592,35988.0
2024-03-28 13:55:00,86.2,86.27,86.19,86.26,18695.0,81.9688,82.0353,81.9592,82.0258,18695.0
2024-03-28 14:00:00,86.27,86.31,86.26,86.31,13386.0,82.0353,82.0734,82.0258,82.0734,13386.0
2024-03-28 14:05:00,86.31,86.36,86.31,86.36,13009.0,82.0734,82.1209,82.0734,82.1209,13009.0
2024-03-28 14:10:00,86.36,86.43,86.35,86.39,17925.0,82.1209,82.1875,82.1114,82.1494,17925.0
2024-03-28 14:15:00,86.39,86.42,86.35,86.37,11383.0,82.1494,82.178,82.1114,82.1304,11383.0
2024-03-28 14:20:00,86.37,86.41,86.36,86.4,51156.0,82.1304,82.1684,82.1209,82.1589,51156.0
2024-03-28 14:25:00,86.41,86.43,86.37,86.37,46893.0,82.1684,82.1875,82.1304,82.1304,46893.0
2024-03-28 14:30:00,86.37,86.4,86.33,86.34,18653.0,82.1304,82.1589,82.0924,82.1019,18653.0
2024-03-28 14:35:00,86.36,86.38,86.34,86.34,29201.0,82.1209,82.1399,82.1019,82.1019,29201.0
2024-03-28 14:40:00,86.35,86.35,86.26,86.3,27434.0,82.1114,82.1114,82.0258,82.0638,27434.0
2024-03-28 14:45:00,86.29,86.34,86.28,86.34,52105.0,82.0543,82.1019,82.0448,82.1019,52105.0
2024-03-28 14:50:00,86.34,86.42,86.32,86.41,26918.0,82.1019,82.178,82.0829,82.1684,26918.0
2024-03-28 14:55:00,86.42,86.5,86.4,86.48,34186.0,82.178,82.254,82.1589,82.235,34186.0
2024-03-28 15:00:00,86.49,86.51,86.35,86.35,36252.0,82.2445,82.2635,82.1114,82.1114,36252.0
2024-03-28 15:05:00,86.34,86.46,86.32,86.45,119382.0,82.1019,82.216,82.0829,82.2065,119382.0
2024-03-28 15:10:00,86.46,86.47,86.42,86.46,50320.0,82.216,82.2255,82.178,82.216,50320.0
2024-03-28 15:15:00,86.47,86.49,86.45,86.45,23971.0,82.2255,82.2445,82.2065,82.2065,23971.0
2024-03-28 15:20:00,86.47,86.53,86.45,86.52,70123.0,82.2255,82.2826,82.2065,82.273,70123.0
2024-03-28 15:25:00,86.53,86.6,86.53,86.6,40443.0,82.2826,82.3491,82.2826,82.3491,40443.0
2024-03-28 15:30:00,86.61,86.62,86.46,86.47,36942.0,82.3586,82.3681,82.216,82.2255,36942.0
2024-03-28 15:35:00,86.46,86.46,86.37,86.38,32822.0,82.216,82.216,82.1304,82.1399,32822.0
2024-03-28 15:40:00,86.38,86.43,86.33,86.39,38039.0,82.1399,82.1875,82.0924,82.1494,38039.0
2024-03-28 15:45:00,86.39,86.43,86.36,86.39,63366.0,82.1494,82.1875,82.1209,82.1494,63366.0
2024-03-28 15:50:00,86.39,86.49,86.34,86.49,90369.0,82.1494,82.2445,82.1019,82.2445,90369.0
2024-03-28 15:55:00,86.49,86.59,86.44,86.47,228358.0,82.2445,82.3396,82.197,82.2255,228358.0
2024-04-01 09:30:00,86.74,86.74,86.03,86.09,191309.0,82.4822,82.4822,81.8071,81.8642,191309.0
2024-04-01 09:35:00,86.07,86.13,85.96,86.08,107993.0,81.8451,81.9022,81.7405,81.8546,107993.0
2024-04-01 09:40:00,86.08,86.14,85.87,85.92,74006.0,81.8546,81.9117,81.655,81.7025,74006.0
2024-04-01 09:45:00,85.92,85.93,85.79,85.81,43956.0,81.7025,81.712,81.5789,81.5979,43956.0
2024-04-01 09:50:00,85.81,85.84,85.74,85.8,92136.0,81.5979,81.6264,81.5313,81.5884,92136.0
2024-04-01 09:55:00,85.78,85.89,85.76,85.88,43335.0,81.5694,81.674,81.5504,81.6645,43335.0
2024-04-01 10:00:00,85.86,85.9,85.5,85.51,91287.0,81.6454,81.6835,81.3031,81.3126,91287.0
2024-04-01 10:05:00,85.51,85.52,85.36,85.38,110553.0,81.3126,81.3221,81.17,81.189,110553.0
2024-04-01 10:10:00,85.38,85.45,85.33,85.45,57842.0,81.189,81.2556,81.1415,81.2556,57842.0
2024-04-01 10:15:00,85.44,85.44,85.39,85.41,46218.0,81.2461,81.2461,81.1985,81.2175,46218.0
2024-04-01 10:20:00,85.41,85.46,85.33,85.33,38603.0,81.2175,81.2651,81.1415,81.1415,38603.0
2024-04-01 10:25:00,85.33,85.36,85.19,85.21,40510.0,81.1415,81.17,81.0083,81.0274,40510.0
2024-04-01 10:30:00,85.22,85.23,85.11,85.11,34036.0,81.0369,81.0464,80.9323,80.9323,34036.0
2024-04-01 10:35:00,85.11,85.18,85.08,85.17,39293.0,80.9323,80.9988,80.9037,80.9893,39293.0
2024-04-01 10:40:00,85.18,85.31,85.12,85.3,44565.0,80.9988,81.1224,80.9418,81.1129,44565.0
2024-04-01 10:45:00,85.3,85.33,85.22,85.3,17673.0,81.1129,81.1415,81.0369,81.1129,17673.0
2024-04-01 10:50:00,85.3,85.4,85.28,85.36,30354.0,81.1129,81.208,81.0939,81.17,30354.0
2024-04-01 10:55:00,85.35,85.47,85.35,85.39,19074.0,81.1605,81.2746,81.1605,81.1985,19074.0
2024-04-01 11:00:00,85.38,85.44,85.38,85.39,24159.0,81.189,81.2461,81.189,81.1985,24159.0
2024-04-01 11:05:00,85.39,85.46,85.39,85.4,22739.0,81.1985,81.2651,81.1985,81.208,22739.0
2024-04-01 11:10:00,85.4,85.45,85.38,85.41,45573.0,81.208,81.2556,81.189,81.2175,45573.0
2024-04-01 11:15:00,85.41,85.46,85.39,85.42,22078.0,81.2175,81.2651,81.1985,81.227,22078.0
2024-04-01 11:20:00,85.42,85.46,85.39,85.4,78731.0,81.227,81.2651,81.1985,81.208,78731.0
2024-04-01 11:25:00,85.41,85.44,85.37,85.43,20512.0,81.2175,81.2461,81.1795,81.2366,20512.0
2024-04-01 11:30:00,85.42,85.42,85.3,85.31,17126.0,81.227,81.227,81.1129,81.1224,17126.0
2024-04-01 11:35:00,85.3,85.31,85.24,85.26,19649.0,81.1129,81.1224,81.0559,81.0749,19649.0
2024-04-01 11:40:00,85.25,85.25,85.2,85.23,32325.0,81.0654,81.0654,81.0178,81.0464,32325.0
2024-04-01 11:45:00,85.23,85.3,85.22,85.3,23875.0,81.0464,81.1129,81.0369,81.1129,23875.0
2024-04-01 11:50:00,85.3,85.31,85.22,85.26,22192.0,81.1129,81.1224,81.0369,81.0749,22192.0
2024-04-01 11:55:00,85.27,85.31,85.26,85.26,33875.0,81.0844,81.1224,81.0749,81.0749,33875.0
2024-04-01 12:00:00,85.24,85.27,85.19,85.26,37821.0,81.0559,81.0844,81.0083,81.0749,37821.0
2024-04-01 12:05:00,85.26,85.27,85.23,85.25,20700.0,81.0749,81.0844,81.0464,81.0654,20700.0
2024-04-01 12:10:00,85.25,85.31,85.22,85.3,37623.0,81.0654,81.1224,81.0369,81.1129,37623.0
2024-04-01 12:15:00,85.3,85.31,85.2,85.2,18719.0,81.1129,81.1224,81.0178,81.0178,18719.0
2024-04-01 12:20:00,85.2,85.26,85.18,85.26,33350.0,81.0178,81.0749,80.9988,81.0749,33350.0
2024-04-01 12:25:00,85.26,85.32,85.25,85.29,17379.0,81.0749,81.132,81.0654,81.1034,17379.0
2024-04-01 12:30:00,85.28,85.29,85.22,85.23,20833.0,81.0939,81.1034,81.0369,81.0464,20833.0
2024-04-01 12:35:00,85.23,85.24,85.2,85.23,25159.0,81.0464,81.0559,81.0178,81.0464,25159.0
2024-04-01 12:40:00,85.24,85.3,85.24,85.27,17026.0,81.0559,81.1129,81.0559,81.0844,17026.0
2024-04-01 12:45:00,85.25,85.3,85.23,85.27,18519.0,81.0654,81.1129,81.0464,81.0844,18519.0
2024-04-01 12:50:00,85.28,85.32,85.25,85.31,38452.0,81.0939,81.132,81.0654,81.1224,38452.0
2024-04-01 12:55:00,85.31,85.31,85.24,85.26,35735.0,81.1224,81.1224,81.0559,81.0749,35735.0
2024-04-01 13:00:00,85.26,85.26,85.15,85.16,27450.0,81.0749,81.0749,80.9703,80.9798,27450.0
2024-04-01 13:05:00,85.16,85.21,85.14,85.17,40034.0,80.9798,81.0274,80.9608,80.9893,40034.0
2024-04-01 13:10:00,85.17,85.21,85.16,85.19,20816.0,80.9893,81.0274,80.9798,81.0083,20816.0
2024-04-01 13:15:00,85.19,85.19,85.03,85.03,19996.0,81.0083,81.0083,80.8562,80.8562,19996.0
2024-04-01 13:20:00,85.02,85.05,84.99,85.01,28353.0,80.8467,80.8752,80.8181,80.8372,28353.0
2024-04-01 13:25:00,85.0,85.07,84.96,85.05,28237.0,80.8277,80.8942,80.7896,80.8752,28237.0
2024-04-01 13:30:00,85.06,85.11,85.03,85.11,29009.0,80.8847,80.9323,80.8562,80.9323,29009.0
2024-04-01 13:35:00,85.11,85.18,85.09,85.14,31107.0,80.9323,80.9988,80.9132,80.9608,31107.0
2024-04-01 13:40:00,85.14,85.2,85.13,85.19,23216.0,80.9608,81.0178,80.9513,81.0083,23216.0
2024-04-01 13:45:00,85.19,85.24,85.17,85.2,43605.0,81.0083,81.0559,80.9893,81.0178,43605.0
2024-04-01 13:50:00,85.2,85.25,85.19,85.25,14466.0,81.0178,81.0654,81.0083,81.0654,14466.0
2024-04-01 13:55:00,85.26,85.27,85.22,85.25,14710.0,81.0749,81.0844,81.0369,81.0654,14710.0
2024-04-01 14:00:00,85.24,85.25,85.17,85.19,26415.0,81.0559,81.0654,80.9893,81.0083,26415.0
2024-04-01 14:05:00,85.18,85.22,85.17,85.18,26605.0,80.9988,81.0369,80.9893,80.9988,26605.0
2024-04-01 14:10:00,85.18,85.19,85.12,85.14,17643.0,80.9988,81.0083,80.9418,80.9608,17643.0
2024-04-01 14:15:00,85.14,85.17,85.13,85.17,9366.0,80.9608,80.9893,80.9513,80.9893,9366.0
2024-04-01 14:20:00,85.17,85.22,85.15,85.16,16522.0,80.9893,81.0369,80.9703,80.9798,16522.0
2024-04-01 14:25:00,85.16,85.2,85.15,85.17,26913.0,80.9798,81.0178,80.9703,80.9893,26913.0
2024-04-01 14:30:00,85.17,85.22,85.17,85.21,21788.0,80.9893,81.0369,80.9893,81.0274,21788.0
2024-04-01 14:35:00,85.2,85.24,85.2,85.2,19181.0,81.0178,81.0559,81.0178,81.0178,19181.0
2024-04-01 14:40:00,85.21,85.26,85.2,85.25,43530.0,81.0274,81.0749,81.0178,81.0654,43530.0
2024-04-01 14:45:00,85.25,85.25,85.21,85.23,30673.0,81.0654,81.0654,81.0274,81.0464,30673.0
2024-04-01 14:50:00,85.23,85.26,85.17,85.2,25332.0,81.0464,81.0749,80.9893,81.0178,25332.0
2024-04-01 14:55:00,85.21,85.23,85.18,85.2,18832.0,81.0274,81.0464,80.9988,81.0178,18832.0
2024-04-01 15:00:00,85.2,85.22,85.16,85.2,28007.0,81.0178,81.0369,80.9798,81.0178,28007.0
2024-04-01 15:05:00,85.21,85.25,85.19,85.23,29978.0,81.0274,81.0654,81.0083,81.0464,29978.0
2024-04-01 15:10:00,85.23,85.26,85.2,85.22,37501.0,81.0464,81.0749,81.0178,81.0369,37501.0
2024-04-01 15:15:00,85.22,85.25,85.15,85.17,45983.0,81.0369,81.0654,80.9703,80.9893,45983.0
2024-04-01 15:20:00,85.17,85.19,85.08,85.1,59424.0,80.9893,81.0083,80.9037,80.9228,59424.0
2024-04-01 15:25:00,85.11,85.15,85.08,85.1,71978.0,80.9323,80.9703,80.9037,80.9228,71978.0
2024-04-01 15:30:00,85.11,85.11,85.04,85.05,198945.0,80.9323,80.9323,80.8657,80.8752,198945.0
2024-04-01 15:35:00,85.04,85.05,84.95,84.97,137965.0,80.8657,80.8752,80.7801,80.7991,137965.0
2024-04-01 15:40:00,84.96,85.07,84.96,85.02,68089.0,80.7896,80.8942,80.7896,80.8467,68089.0
2024-04-01 15:45:00,85.01,85.02,84.86,84.9,117401.0,80.8372,80.8467,80.6945,80.7326,117401.0
2024-04-01 15:50:00,84.89,85.1,84.87,85.09,146217.0,80.7231,80.9228,80.704,80.9132,146217.0
2024-04-01 15:55:00,85.1,85.1,84.99,85.01,671037.0,80.9228,80.9228,80.8181,80.8372,671037.0
2024-04-02 09:30:00,84.37,84.44,83.97,84.14,135098.0,80.2286,80.2951,79.8482,80.0099,135098.0
2024-04-02 09:35:00,84.1,84.11,83.9,84.04,120893.0,79.9718,79.9813,79.7817,79.9148,120893.0
2024-04-02 09:40:00,84.04,84.19,83.97,84.15,85856.0,79.9148,80.0574,79.8482,80.0194,85856.0
2024-04-02 09:45:00,84.15,84.34,84.08,84.31,64328.0,80.0194,80.2001,79.9528,80.1715,64328.0
2024-04-02 09:50:00,84.3,84.3,84.05,84.22,70261.0,80.162,80.162,79.9243,80.0859,70261.0
2024-04-02 09:55:00,84.23,84.23,84.06,84.1,28733.0,80.0955,80.0955,79.9338,79.9718,28733.0
2024-04-02 10:00:00,84.07,84.11,83.96,84.04,37574.0,79.9433,79.9813,79.8387,79.9148,37574.0
2024-04-02 10:05:00,84.04,84.05,83.91,83.92,25993.0,79.9148,79.9243,79.7912,79.8007,25993.0
2024-04-02 10:10:00,83.93,83.93,83.76,83.77,58884.0,79.8102,79.8102,79.6485,79.658,58884.0
2024-04-02 10:15:00,83.78,83.83,83.71,83.71,55450.0,79.6675,79.7151,79.601,79.601,55450.0
2024-04-02 10:20:00,83.73,83.86,83.71,83.8,65878.0,79.62,79.7436,79.601,79.6866,65878.0
2024-04-02 10:25:00,83.81,83.87,83.77,83.77,59916.0,79.6961,79.7531,79.658,79.658,59916.0
2024-04-02 10:30:00,83.77,83.83,83.73,83.77,48482.0,79.658,79.7151,79.62,79.658,48482.0
2024-04-02 10:35:00,83.77,83.95,83.76,83.94,34186.0,79.658,79.8292,79.6485,79.8197,34186.0
2024-04-02 10:40:00,83.94,83.97,83.91,83.95,31566.0,79.8197,79.8482,79.7912,79.8292,31566.0
2024-04-02 10:45:00,83.95,83.96,83.82,83.86,18584.0,79.8292,79.8387,79.7056,79.7436,18584.0
2024-04-02 10:50:00,83.86,83.92,83.84,83.85,23246.0,79.7436,79.8007,79.7246,79.7341,23246.0
2024-04-02 10:55:00,83.85,83.98,83.84,83.97,15004.0,79.7341,79.8577,79.7246,79.8482,15004.0
2024-04-02 11:00:00,83.98,84.07,83.96,84.03,69547.0,79.8577,79.9433,79.8387,79.9053,69547.0
2024-04-02 11:05:00,84.03,84.1,84.01,84.06,33411.0,79.9053,79.9718,79.8863,79.9338,33411.0
2024-04-02 11:10:00,84.05,84.11,84.03,84.06,32185.0,79.9243,79.9813,79.9053,79.9338,32185.0
2024-04-02 11:15:00,84.06,84.09,84.04,84.04,16594.0,79.9338,79.9623,79.9148,79.9148,16594.0
2024-04-02 11:20:00,84.04,84.11,84.03,84.11,18539.0,79.9148,79.9813,79.9053,79.9813,18539.0
2024-04-02 11:25:00,84.11,84.13,84.07,84.09,24991.0,79.9813,80.0004,79.9433,79.9623,24991.0
2024-04-02 11:30:00,84.09,84.12,84.05,84.1,20253.0,79.9623,79.9909,79.9243,79.9718,20253.0
2024-04-02 11:35:00,84.09,84.13,83.95,83.95,25882.0,79.9623,80.0004,79.8292,79.8292,25882.0
2024-04-02 11:40:00,83.95,83.99,83.93,83.95,14515.0,79.8292,79.8672,79.8102,79.8292,14515.0
2024-04-02 11:45:00,83.97,83.97,83.83,83.83,42475.0,79.8482,79.8482,79.7151,79.7151,42475.0
2024-04-02 11:50:00,83.82,83.84,83.79,83.83,18795.0,79.7056,79.7246,79.6771,79.7151,18795.0
2024-04-02 11:55:00,83.82,83.88,83.82,83.83,33931.0,79.7056,79.7626,79.7056,79.7151,33931.0
2024-04-02 12:00:00,83.84,83.9,83.83,83.89,46895.0,79.7246,79.7817,79.7151,79.7721,46895.0
2024-04-02 12:05:00,83.9,83.92,83.84,83.84,33573.0,79.7817,79.8007,79.7246,79.7246,33573.0
2024-04-02 12:10:00,83.86,83.86,83.79,83.81,16013.0,79.7436,79.7436,79.6771,79.6961,16013.0
2024-04-02 12:15:00,83.81,83.89,83.8,83.88,13505.0,79.6961,79.7721,79.6866,79.7626,13505.0
2024-04-02 12:20:00,83.87,83.94,83.86,83.92,12933.0,79.7531,79.8197,79.7436,79.8007,12933.0
2024-04-02 12:25:00,83.92,83.94,83.87,83.88,7681.0,79.8007,79.8197,79.7531,79.7626,7681.0
2024-04-02 12:30:00,83.87,83.88,83.82,83.87,14137.0,79.7531,79.7626,79.7056,79.7531,14137.0
2024-04-02 12:35:00,83.87,83.91,83.86,83.9,9711.0,79.7531,79.7912,79.7436,79.7817,9711.0
2024-04-02 12:40:00,83.91,83.93,83.86,83.87,9845.0,79.7912,79.8102,79.7436,79.7531,9845.0
2024-04-02 12:45:00,83.87,83.97,83.87,83.97,17452.0,79.7531,79.8482,79.7531,79.8482,17452.0
2024-04-02 12:50:00,83.97,83.97,83.85,83.88,13368.0,79.8482,79.8482,79.7341,79.7626,13368.0
2024-04-02 12:55:00,83.89,83.91,83.85,83.91,16275.0,79.7721,79.7912,79.7341,79.7912,16275.0
2024-04-02 13:00:00,83.91,83.93,83.86,83.87,22651.0,79.7912,79.8102,79.7436,79.7531,22651.0
2024-04-02 13:05:00,83.89,83.89,83.84,83.86,20012.0,79.7721,79.7721,79.7246,79.7436,20012.0
2024-04-02 13:10:00,83.86,83.86,83.83,83.84,15951.0,79.7436,79.7436,79.7151,79.7246,15951.0
2024-04-02 13:15:00,83.84,83.85,83.79,83.83,50172.0,79.7246,79.7341,79.6771,79.7151,50172.0
2024-04-02 13:20:00,83.83,83.83,83.78,83.79,48592.0,79.7151,79.7151,79.6675,79.6771,48592.0
2024-04-02 13:25:00,83.8,83.81,83.74,83.75,16218.0,79.6866,79.6961,79.6295,79.639,16218.0
2024-04-02 13:30:00,83.73,83.75,83.69,83.7,16706.0,79.62,79.639,79.582,79.5915,16706.0
2024-04-02 13:35:00,83.71,83.74,83.66,83.67,18974.0,79.601,79.6295,79.5534,79.5629,18974.0
2024-04-02 13:40:00,83.66,83.7,83.62,83.69,29753.0,79.5534,79.5915,79.5154,79.582,29753.0
2024-04-02 13:45:00,83.69,83.76,83.69,83.74,17427.0,79.582,79.6485,79.582,79.6295,17427.0
2024-04-02 13:50:00,83.74,83.76,83.73,83.76,15401.0,79.6295,79.6485,79.62,79.6485,15401.0
2024-04-02 13:55:00,83.76,83.82,83.75,83.78,12948.0,79.6485,79.7056,79.639,79.6675,12948.0
2024-04-02 14:00:00,83.78,83.8,83.77,83.78,13411.0,79.6675,79.6866,79.658,79.6675,13411.0
2024-04-02 14:05:00,83.79,83.84,83.78,83.81,58475.0,79.6771,79.7246,79.6675,79.6961,58475.0
2024-04-02 14:10:00,83.81,83.85,83.79,83.83,30793.0,79.6961,79.7341,79.6771,79.7151,30793.0
2024-04-02 14:15:00,83.83,83.86,83.81,83.84,24841.0,79.7151,79.7436,79.6961,79.7246,24841.0
2024-04-02 14:20:00,83.84,83.85,83.79,83.85,18656.0,79.7246,79.7341,79.6771,79.7341,18656.0
2024-04-02 14:25:00,83.84,83.87,83.82,83.83,11377.0,79.7246,79.7531,79.7056,79.7151,11377.0
2024-04-02 14:30:00,83.83,83.87,83.81,83.85,25739.0,79.7151,79.7531,79.6961,79.7341,25739.0
2024-04-02 14:35:00,83.85,83.85,83.81,83.81,19237.0,79.7341,79.7341,79.6961,79.6961,19237.0
2024-04-02 14:40:00,83.81,83.85,83.81,83.83,31627.0,79.6961,79.7341,79.6961,79.7151,31627.0
2024-04-02 14:45:00,83.82,83.83,83.74,83.77,26025.0,79.7056,79.7151,79.6295,79.658,26025.0
2024-04-02 14:50:00,83.77,83.82,83.74,83.75,26973.0,79.658,79.7056,79.6295,79.639,26973.0
2024-04-02 14:55:00,83.75,83.78,83.68,83.7,18353.0,79.639,79.6675,79.5725,79.5915,18353.0
2024-04-02 15:00:00,83.7,83.75,83.67,83.74,30003.0,79.5915,79.639,79.5629,79.6295,30003.0
2024-04-02 15:05:00,83.74,83.81,83.74,83.76,107118.0,79.6295,79.6961,79.6295,79.6485,107118.0
2024-04-02 15:10:00,83.76,83.8,83.73,83.73,24656.0,79.6485,79.6866,79.62,79.62,24656.0
2024-04-02 15:15:00,83.73,83.79,83.71,83.77,46934.0,79.62,79.6771,79.601,79.658,46934.0
2024-04-02 15:20:00,83.78,83.84,83.77,83.84,39437.0,79.6675,79.7246,79.658,79.7246,39437.0
2024-04-02 15:25:00,83.85,83.88,83.83,83.86,21119.0,79.7341,79.7626,79.7151,79.7436,21119.0
2024-04-02 15:30:00,83.86,83.88,83.8,83.81,35384.0,79.7436,79.7626,79.6866,79.6961,35384.0
2024-04-02 15:35:00,83.81,83.92,83.8,83.92,81165.0,79.6961,79.8007,79.6866,79.8007,81165.0
2024-04-02 15:40:00,83.92,83.94,83.89,83.93,59078.0,79.8007,79.8197,79.7721,79.8102,59078.0
2024-04-02 15:45:00,83.92,83.93,83.84,83.87,425987.0,79.8007,79.8102,79.7246,79.7531,425987.0
2024-04-02 15:50:00,83.87,83.93,83.84,83.91,146462.0,79.7531,79.8102,79.7246,79.7912,146462.0
2024-04-02 15:55:00,83.91,83.97,83.89,83.93,665536.0,79.7912,79.8482,79.7721,79.8102,665536.0
2024-04-03 09:30:00,83.76,83.87,83.46,83.46,86758.0,79.6485,79.7531,79.3633,79.3633,86758.0
2024-04-03 09:35:00,83.45,83.76,83.41,83.7,54001.0,79.3537,79.6485,79.3157,79.5915,54001.0
2024-04-03 09:40:00,83.7,83.71,83.6,83.69,34030.0,79.5915,79.601,79.4964,79.582,34030.0
2024-04-03 09:45:00,83.68,83.77,83.59,83.65,57160.0,79.5725,79.658,79.4869,79.5439,57160.0
2024-04-03 09:50:00,83.66,83.68,83.49,83.52,30131.0,79.5534,79.5725,79.3918,79.4203,30131.0
2024-04-03 09:55:00,83.54,83.65,83.5,83.63,43640.0,79.4393,79.5439,79.4013,79.5249,43640.0
2024-04-03 10:00:00,83.65,84.06,83.65,83.97,67076.0,79.5439,79.9338,79.5439,79.8482,67076.0
2024-04-03 10:05:00,83.97,84.0,83.83,83.83,30798.0,79.8482,79.8767,79.7151,79.7151,30798.0
2024-04-03 10:10:00,83.84,84.08,83.8,84.08,55251.0,79.7246,79.9528,79.6866,79.9528,55251.0
2024-04-03 10:15:00,84.08,84.08,83.93,84.01,40727.0,79.9528,79.9528,79.8102,79.8863,40727.0
2024-04-03 10:20:00,84.02,84.06,83.97,83.98,22985.0,79.8958,79.9338,79.8482,79.8577,22985.0
2024-04-03 10:25:00,83.98,84.04,83.94,83.95,18369.0,79.8577,79.9148,79.8197,79.8292,18369.0
2024-04-03 10:30:00,83.96,84.03,83.89,83.9,27911.0,79.8387,79.9053,79.7721,79.7817,27911.0
2024-04-03 10:35:00,83.9,83.96,83.83,83.83,28436.0,79.7817,79.8387,79.7151,79.7151,28436.0
2024-04-03 10:40:00,83.82,83.85,83.78,83.78,21382.0,79.7056,79.7341,79.6675,79.6675,21382.0
2024-04-03 10:45:00,83.79,83.9,83.79,83.88,22950.0,79.6771,79.7817,79.6771,79.7626,22950.0
2024-04-03 10:50:00,83.88,83.88,83.78,83.81,20896.0,79.7626,79.7626,79.6675,79.6961,20896.0
2024-04-03 10:55:00,83.81,83.86,83.78,83.8,19598.0,79.6961,79.7436,79.6675,79.6866,19598.0
2024-04-03 11:00:00,83.8,83.84,83.77,83.81,38591.0,79.6866,79.7246,79.658,79.6961,38591.0
2024-04-03 11:05:00,83.8,83.81,83.76,83.77,22193.0,79.6866,79.6961,79.6485,79.658,22193.0
2024-04-03 11:10:00,83.77,83.8,83.68,83.69,24744.0,79.658,79.6866,79.5725,79.582,24744.0
2024-04-03 11:15:00,83.7,83.77,83.67,83.77,16300.0,79.5915,79.658,79.5629,79.658,16300.0
2024-04-03 11:20:00,83.77,83.85,83.75,83.84,15390.0,79.658,79.7341,79.639,79.7246,15390.0
2024-04-03 11:25:00,83.84,83.85,83.8,83.84,17439.0,79.7246,79.7341,79.6866,79.7246,17439.0
2024-04-03 11:30:00,83.84,83.85,83.73,83.74,27856.0,79.7246,79.7341,79.62,79.6295,27856.0
2024-04-03 11:35:00,83.75,83.8,83.74,83.78,10130.0,79.639,79.6866,79.6295,79.6675,10130.0
2024-04-03 11:40:00,83.79,83.8,83.73,83.74,11134.0,79.6771,79.6866,79.62,79.6295,11134.0
2024-04-03 11:45:00,83.73,83.75,83.69,83.7,15208.0,79.62,79.639,79.582,79.5915,15208.0
2024-04-03 11:50:00,83.7,83.72,83.67,83.7,16827.0,79.5915,79.6105,79.5629,79.5915,16827.0
2024-04-03 11:55:00,83.71,83.74,83.68,83.72,38516.0,79.601,79.6295,79.5725,79.6105,38516.0
2024-04-03 12:00:00,83.72,83.76,83.69,83.72,11868.0,79.6105,79.6485,79.582,79.6105,11868.0
2024-04-03 12:05:00,83.72,83.82,83.72,83.81,43956.0,79.6105,79.7056,79.6105,79.6961,43956.0
2024-04-03 12:10:00,83.81,83.87,83.74,83.79,15819.0,79.6961,79.7531,79.6295,79.6771,15819.0
2024-04-03 12:15:00,83.78,83.87,83.72,83.85,24849.0,79.6675,79.7531,79.6105,79.7341,24849.0
2024-04-03 12:20:00,83.85,83.92,83.82,83.91,13035.0,79.7341,79.8007,79.7056,79.7912,13035.0
2024-04-03 12:25:00,83.91,83.95,83.86,83.95,13065.0,79.7912,79.8292,79.7436,79.8292,13065.0
2024-04-03 12:30:00,83.95,84.0,83.95,83.97,15303.0,79.8292,79.8767,79.8292,79.8482,15303.0
2024-04-03 12:35:00,83.96,83.97,83.77,83.78,90085.0,79.8387,79.8482,79.658,79.6675,90085.0
2024-04-03 12:40:00,83.78,83.91,83.77,83.91,43649.0,79.6675,79.7912,79.658,79.7912,43649.0
2024-04-03 12:45:00,83.91,83.93,83.87,83.92,18797.0,79.7912,79.8102,79.7531,79.8007,18797.0
2024-04-03 12:50:00,83.92,84.01,83.91,84.01,21440.0,79.8007,79.8863,79.7912,79.8863,21440.0
2024-04-03 12:55:00,84.02,84.08,83.98,83.98,39105.0,79.8958,79.9528,79.8577,79.8577,39105.0
2024-04-03 13:00:00,83.98,84.05,83.97,83.98,15744.0,79.8577,79.9243,79.8482,79.8577,15744.0
2024-04-03 13:05:00,83.98,84.02,83.97,84.01,14435.0,79.8577,79.8958,79.8482,79.8863,14435.0
2024-04-03 13:10:00,84.01,84.04,84.0,84.03,48649.0,79.8863,79.9148,79.8767,79.9053,48649.0
2024-04-03 13:15:00,84.01,84.04,83.99,84.02,10694.0,79.8863,79.9148,79.8672,79.8958,10694.0
2024-04-03 13:20:00,84.01,84.07,84.01,84.06,36482.0,79.8863,79.9433,79.8863,79.9338,36482.0
2024-04-03 13:25:00,84.06,84.08,84.04,84.04,8846.0,79.9338,79.9528,79.9148,79.9148,8846.0
2024-04-03 13:30:00,84.04,84.05,84.01,84.04,9991.0,79.9148,79.9243,79.8863,79.9148,9991.0
2024-04-03 13:35:00,84.04,84.09,83.98,83.99,35133.0,79.9148,79.9623,79.8577,79.8672,35133.0
2024-04-03 13:40:00,84.01,84.05,84.01,84.05,6522.0,79.8863,79.9243,79.8863,79.9243,6522.0
2024-04-03 13:45:00,84.05,84.07,84.03,84.04,9270.0,79.9243,79.9433,79.9053,79.9148,9270.0
2024-04-03 13:50:00,84.05,84.06,84.01,84.06,13268.0,79.9243,79.9338,79.8863,79.9338,13268.0
2024-04-03 13:55:00,84.06,84.08,84.03,84.05,15787.0,79.9338,79.9528,79.9053,79.9243,15787.0
2024-04-03 14:00:00,84.05,84.08,84.0,84.08,31081.0,79.9243,79.9528,79.8767,79.9528,31081.0
2024-04-03 14:05:00,84.07,84.11,84.06,84.06,11294.0,79.9433,79.9813,79.9338,79.9338,11294.0
2024-04-03 14:10:00,84.05,84.09,84.05,84.06,16340.0,79.9243,79.9623,79.9243,79.9338,16340.0
2024-04-03 14:15:00,84.06,84.11,84.03,84.09,12743.0,79.9338,79.9813,79.9053,79.9623,12743.0
2024-04-03 14:20:00,84.08,84.12,84.06,84.11,12153.0,79.9528,79.9909,79.9338,79.9813,12153.0
2024-04-03 14:25:00,84.12,84.13,84.09,84.1,17707.0,79.9909,80.0004,79.9623,79.9718,17707.0
2024-04-03 14:30:00,84.11,84.11,84.06,84.07,55817.0,79.9813,79.9813,79.9338,79.9433,55817.0
2024-04-03 14:35:00,84.07,84.09,84.03,84.06,15034.0,79.9433,79.9623,79.9053,79.9338,15034.0
2024-04-03 14:40:00,84.06,84.08,84.05,84.06,13396.0,79.9338,79.9528,79.9243,79.9338,13396.0
2024-04-03 14:45:00,84.07,84.11,84.05,84.1,20456.0,79.9433,79.9813,79.9243,79.9718,20456.0
2024-04-03 14:50:00,84.11,84.11,84.01,84.03,19969.0,79.9813,79.9813,79.8863,79.9053,19969.0
2024-04-03 14:55:00,84.03,84.06,84.01,84.06,33854.0,79.9053,79.9338,79.8863,79.9338,33854.0
2024-04-03 15:00:00,84.05,84.08,84.01,84.05,15010.0,79.9243,79.9528,79.8863,79.9243,15010.0
2024-04-03 15:05:00,84.04,84.06,84.01,84.02,15973.0,79.9148,79.9338,79.8863,79.8958,15973.0
2024-04-03 15:10:00,84.03,84.04,83.84,83.86,58292.0,79.9053,79.9148,79.7246,79.7436,58292.0
2024-04-03 15:15:00,83.86,83.92,83.76,83.83,59499.0,79.7436,79.8007,79.6485,79.7151,59499.0
2024-04-03 15:20:00,83.84,83.85,83.78,83.8,31591.0,79.7246,79.7341,79.6675,79.6866,31591.0
2024-04-03 15:25:00,83.81,83.88,83.8,83.84,47217.0,79.6961,79.7626,79.6866,79.7246,47217.0
2024-04-03 15:30:00,83.86,83.9,83.81,83.9,39772.0,79.7436,79.7817,79.6961,79.7817,39772.0
2024-04-03 15:35:00,83.89,84.05,83.89,84.04,71967.0,79.7721,79.9243,79.7721,79.9148,71967.0
2024-04-03 15:40:00,84.04,84.09,84.03,84.04,28875.0,79.9148,79.9623,79.9053,79.9148,28875.0
2024-04-03 15:45:00,84.04,84.15,84.03,84.15,67652.0,79.9148,80.0194,79.9053,80.0194,67652.0
2024-04-03 15:50:00,84.14,84.14,84.06,84.06,154791.0,80.0099,80.0099,79.9338,79.9338,154791.0
2024-04-03 15:55:00,84.06,84.08,83.98,84.01,204440.0,79.9338,79.9528,79.8577,79.8863,204440.0
2024-04-04 09:30:00,84.74,85.07,84.7,84.83,68480.0,80.5804,80.8942,80.5424,80.666,68480.0
2024-04-04 09:35:00,84.84,84.87,84.7,84.81,50557.0,80.6755,80.704,80.5424,80.647,50557.0
2024-04-04 09:40:00,84.82,84.98,84.8,84.97,46650.0,80.6565,80.8086,80.6375,80.7991,46650.0
2024-04-04 09:45:00,84.97,85.11,84.92,85.11,48222.0,80.7991,80.9323,80.7516,80.9323,48222.0
2024-04-04 09:50:00,85.11,85.14,85.02,85.03,30066.0,80.9323,80.9608,80.8467,80.8562,30066.0
2024-04-04 09:55:00,85.03,85.04,84.94,84.99,39833.0,80.8562,80.8657,80.7706,80.8181,39833.0
2024-04-04 10:00:00,84.97,85.12,84.97,85.12,22242.0,80.7991,80.9418,80.7991,80.9418,22242.0
2024-04-04 10:05:00,85.11,85.12,85.0,85.09,29944.0,80.9323,80.9418,80.8277,80.9132,29944.0
2024-04-04 10:10:00,85.09,85.14,85.06,85.11,61955.0,80.9132,80.9608,80.8847,80.9323,61955.0
2024-04-04 10:15:00,85.11,85.12,84.98,85.0,44748.0,80.9323,80.9418,80.8086,80.8277,44748.0
2024-04-04 10:20:00,85.0,85.01,84.93,84.95,23776.0,80.8277,80.8372,80.7611,80.7801,23776.0
2024-04-04 10:25:00,84.96,85.06,84.96,85.02,8965.0,80.7896,80.8847,80.7896,80.8467,8965.0
2024-04-04 10:30:00,85.02,85.06,85.0,85.01,16177.0,80.8467,80.8847,80.8277,80.8372,16177.0
2024-04-04 10:35:00,85.01,85.02,84.93,84.93,37362.0,80.8372,80.8467,80.7611,80.7611,37362.0
2024-04-04 10:40:00,84.92,85.02,84.92,85.02,41307.0,80.7516,80.8467,80.7516,80.8467,41307.0
2024-04-04 10:45:00,85.02,85.03,84.97,85.0,30219.0,80.8467,80.8562,80.7991,80.8277,30219.0
2024-04-04 10:50:00,85.01,85.05,84.99,85.02,25390.0,80.8372,80.8752,80.8181,80.8467,25390.0
2024-04-04 10:55:00,85.02,85.03,84.96,84.97,103728.0,80.8467,80.8562,80.7896,80.7991,103728.0
2024-04-04 11:00:00,84.96,84.97,84.84,84.87,14983.0,80.7896,80.7991,80.6755,80.704,14983.0
2024-04-04 11:05:00,84.86,84.88,84.8,84.82,12696.0,80.6945,80.7135,80.6375,80.6565,12696.0
2024-04-04 11:10:00,84.84,84.86,84.78,84.81,22666.0,80.6755,80.6945,80.6185,80.647,22666.0
2024-04-04 11:15:00,84.8,84.84,84.8,84.81,18791.0,80.6375,80.6755,80.6375,80.647,18791.0
2024-04-04 11:20:00,84.82,84.9,84.81,84.9,8512.0,80.6565,80.7326,80.647,80.7326,8512.0
2024-04-04 11:25:00,84.9,84.94,84.9,84.94,14704.0,80.7326,80.7706,80.7326,80.7706,14704.0
2024-04-04 11:30:00,84.94,84.99,84.92,84.98,13870.0,80.7706,80.8181,80.7516,80.8086,13870.0
2024-04-04 11:35:00,84.98,84.98,84.92,84.92,11365.0,80.8086,80.8086,80.7516,80.7516,11365.0
2024-04-04 11:40:00,84.95,84.97,84.93,84.94,9059.0,80.7801,80.7991,80.7611,80.7706,9059.0
2024-04-04 11:45:00,84.94,84.98,84.89,84.89,24100.0,80.7706,80.8086,80.7231,80.7231,24100.0
2024-04-04 11:50:00,84.89,84.92,84.86,84.9,37353.0,80.7231,80.7516,80.6945,80.7326,37353.0
2024-04-04 11:55:00,84.9,84.95,84.89,84.92,15292.0,80.7326,80.7801,80.7231,80.7516,15292.0
2024-04-04 12:00:00,84.92,84.93,84.85,84.88,24806.0,80.7516,80.7611,80.685,80.7135,24806.0
2024-04-04 12:05:00,84.87,84.93,84.86,84.9,33079.0,80.704,80.7611,80.6945,80.7326,33079.0
2024-04-04 12:10:00,84.91,84.94,84.87,84.9,33862.0,80.7421,80.7706,80.704,80.7326,33862.0
2024-04-04 12:15:00,84.9,84.92,84.83,84.83,20167.0,80.7326,80.7516,80.666,80.666,20167.0
2024-04-04 12:20:00,84.84,84.87,84.8,84.82,12547.0,80.6755,80.704,80.6375,80.6565,12547.0
2024-04-04 12:25:00,84.83,84.85,84.76,84.77,12081.0,80.666,80.685,80.5994,80.6089,12081.0
2024-04-04 12:30:00,84.76,84.77,84.69,84.7,25550.0,80.5994,80.6089,80.5329,80.5424,25550.0
2024-04-04 12:35:00,84.7,84.7,84.64,84.69,11932.0,80.5424,80.5424,80.4853,80.5329,11932.0
2024-04-04 12:40:00,84.68,84.73,84.67,84.68,64457.0,80.5234,80.5709,80.5139,80.5234,64457.0
2024-04-04 12:45:00,84.68,84.69,84.63,84.67,15086.0,80.5234,80.5329,80.4758,80.5139,15086.0
2024-04-04 12:50:00,84.67,84.68,84.58,84.61,50312.0,80.5139,80.5234,80.4283,80.4568,50312.0
2024-04-04 12:55:00,84.61,84.63,84.57,84.6,17025.0,80.4568,80.4758,80.4188,80.4473,17025.0
2024-04-04 13:00:00,84.59,84.6,84.55,84.58,14829.0,80.4378,80.4473,80.3997,80.4283,14829.0
2024-04-04 13:05:00,84.59,84.6,84.54,84.56,18359.0,80.4378,80.4473,80.3902,80.4093,18359.0
2024-04-04 13:10:00,84.56,84.58,84.53,84.58,13009.0,80.4093,80.4283,80.3807,80.4283,13009.0
2024-04-04 13:15:00,84.58,84.6,84.57,84.59,24286.0,80.4283,80.4473,80.4188,80.4378,24286.0
2024-04-04 13:20:00,84.59,84.64,84.59,84.61,13407.0,80.4378,80.4853,80.4378,80.4568,13407.0
2024-04-04 13:25:00,84.62,84.63,84.59,84.59,17120.0,80.4663,80.4758,80.4378,80.4378,17120.0
2024-04-04 13:30:00,84.59,84.59,84.51,84.53,27226.0,80.4378,80.4378,80.3617,80.3807,27226.0
2024-04-04 13:35:00,84.53,84.56,84.52,84.54,40659.0,80.3807,80.4093,80.3712,80.3902,40659.0
2024-04-04 13:40:00,84.54,84.56,84.49,84.52,20127.0,80.3902,80.4093,80.3427,80.3712,20127.0
2024-04-04 13:45:00,84.51,84.53,84.47,84.5,71924.0,80.3617,80.3807,80.3237,80.3522,71924.0
2024-04-04 13:50:00,84.49,84.5,84.38,84.38,13079.0,80.3427,80.3522,80.2381,80.2381,13079.0
2024-04-04 13:55:00,84.38,84.39,84.24,84.26,46408.0,80.2381,80.2476,80.105,80.124,46408.0
2024-04-04 14:00:00,84.25,84.26,84.17,84.19,80749.0,80.1145,80.124,80.0384,80.0574,80749.0
2024-04-04 14:05:00,84.18,84.21,84.05,84.05,72490.0,80.0479,80.0764,79.9243,79.9243,72490.0
2024-04-04 14:10:00,84.04,84.08,83.97,84.01,110704.0,79.9148,79.9528,79.8482,79.8863,110704.0
2024-04-04 14:15:00,84.01,84.01,83.8,83.82,90059.0,79.8863,79.8863,79.6866,79.7056,90059.0
2024-04-04 14:20:00,83.81,83.94,83.78,83.94,48551.0,79.6961,79.8197,79.6675,79.8197,48551.0
2024-04-04 14:25:00,83.94,83.95,83.62,83.63,90911.0,79.8197,79.8292,79.5154,79.5249,90911.0
2024-04-04 14:30:00,83.61,83.61,83.44,83.46,82505.0,79.5059,79.5059,79.3442,79.3633,82505.0
2024-04-04 14:35:00,83.46,83.72,83.46,83.7,76400.0,79.3633,79.6105,79.3633,79.5915,76400.0
2024-04-04 14:40:00,83.68,83.68,83.51,83.51,39589.0,79.5725,79.5725,79.4108,79.4108,39589.0
2024-04-04 14:45:00,83.52,83.69,83.52,83.64,42892.0,79.4203,79.582,79.4203,79.5344,42892.0
2024-04-04 14:50:00,83.64,83.71,83.57,83.59,47756.0,79.5344,79.601,79.4679,79.4869,47756.0
2024-04-04 14:55:00,83.59,83.6,83.45,83.52,60104.0,79.4869,79.4964,79.3537,79.4203,60104.0
2024-04-04 15:00:00,83.52,83.56,83.36,83.5,77249.0,79.4203,79.4583,79.2682,79.4013,77249.0
2024-04-04 15:05:00,83.5,83.68,83.49,83.65,47050.0,79.4013,79.5725,79.3918,79.5439,47050.0
2024-04-04 15:10:00,83.64,83.68,83.57,83.65,37152.0,79.5344,79.5725,79.4679,79.5439,37152.0
2024-04-04 15:15:00,83.65,83.67,83.49,83.53,81624.0,79.5439,79.5629,79.3918,79.4298,81624.0
2024-04-04 15:20:00,83.52,83.64,83.52,83.58,64550.0,79.4203,79.5344,79.4203,79.4774,64550.0
2024-04-04 15:25:00,83.58,83.6,83.4,83.41,85641.0,79.4774,79.4964,79.3062,79.3157,85641.0
2024-04-04 15:30:00,83.4,83.47,83.33,83.36,99894.0,79.3062,79.3728,79.2396,79.2682,99894.0
2024-04-04 15:35:00,83.38,83.38,83.24,83.27,139325.0,79.2872,79.2872,79.1541,79.1826,139325.0
2024-04-04 15:40:00,83.27,83.33,83.21,83.32,39494.0,79.1826,79.2396,79.1255,79.2301,39494.0
2024-04-04 15:45:00,83.31,83.57,83.31,83.56,207719.0,79.2206,79.4679,79.2206,79.4583,207719.0
2024-04-04 15:50:00,83.56,83.66,83.45,83.63,245477.0,79.4583,79.5534,79.3537,79.5249,245477.0
2024-04-04 15:55:00,83.64,83.66,83.43,83.47,546031.0,79.5344,79.5534,79.3347,79.3728,546031.0
2024-04-05 09:30:00,83.22,83.55,83.05,83.53,120341.0,79.135,79.4488,78.9734,79.4298,120341.0
2024-04-05 09:35:00,83.55,83.58,83.3,83.39,64827.0,79.4488,79.4774,79.2111,79.2967,64827.0
2024-04-05 09:40:00,83.37,83.41,83.25,83.31,49875.0,79.2777,79.3157,79.1636,79.2206,49875.0
2024-04-05 09:45:00,83.31,83.33,83.18,83.24,45216.0,79.2206,79.2396,79.097,79.1541,45216.0
2024-04-05 09:50:00,83.23,83.39,83.2,83.33,42275.0,79.1445,79.2967,79.116,79.2396,42275.0
2024-04-05 09:55:00,83.33,83.39,83.27,83.27,17610.0,79.2396,79.2967,79.1826,79.1826,17610.0
2024-04-05 10:00:00,83.25,83.33,83.22,83.28,43363.0,79.1636,79.2396,79.135,79.1921,43363.0
2024-04-05 10:05:00,83.29,83.37,83.11,83.17,57389.0,79.2016,79.2777,79.0304,79.0875,57389.0
2024-04-05 10:10:00,83.18,83.31,83.18,83.2,21351.0,79.097,79.2206,79.097,79.116,21351.0
2024-04-05 10:15:00,83.22,83.25,83.1,83.16,16959.0,79.135,79.1636,79.0209,79.078,16959.0
2024-04-05 10:20:00,83.15,83.23,83.13,83.21,12389.0,79.0685,79.1445,79.0495,79.1255,12389.0
2024-04-05 10:25:00,83.19,83.2,83.01,83.1,44686.0,79.1065,79.116,78.9353,79.0209,44686.0
2024-04-05 10:30:00,83.1,83.29,83.07,83.27,35865.0,79.0209,79.2016,78.9924,79.1826,35865.0
2024-04-05 10:35:00,83.26,83.33,83.17,83.28,20626.0,79.1731,79.2396,79.0875,79.1921,20626.0
2024-04-05 10:40:00,83.29,83.38,83.28,83.36,24180.0,79.2016,79.2872,79.1921,79.2682,24180.0
2024-04-05 10:45:00,83.36,83.48,83.35,83.48,24347.0,79.2682,79.3823,79.2587,79.3823,24347.0
2024-04-05 10:50:00,83.48,83.59,83.48,83.57,425610.0,79.3823,79.4869,79.3823,79.4679,425610.0
2024-04-05 10:55:00,83.57,83.72,83.54,83.68,48573.0,79.4679,79.6105,79.4393,79.5725,48573.0
2024-04-05 11:00:00,83.68,83.68,83.55,83.56,23250.0,79.5725,79.5725,79.4488,79.4583,23250.0
2024-04-05 11:05:00,83.56,83.64,83.51,83.57,27872.0,79.4583,79.5344,79.4108,79.4679,27872.0
2024-04-05 11:10:00,83.57,83.63,83.54,83.56,57357.0,79.4679,79.5249,79.4393,79.4583,57357.0
2024-04-05 11:15:00,83.54,83.56,83.47,83.52,25175.0,79.4393,79.4583,79.3728,79.4203,25175.0
2024-04-05 11:20:00,83.53,83.6,83.53,83.59,34037.0,79.4298,79.4964,79.4298,79.4869,34037.0
2024-04-05 11:25:00,83.58,83.72,83.57,83.72,43214.0,79.4774,79.6105,79.4679,79.6105,43214.0
2024-04-05 11:30:00,83.72,83.72,83.65,83.65,10930.0,79.6105,79.6105,79.5439,79.5439,10930.0
2024-04-05 11:35:00,83.65,83.67,83.59,83.66,36441.0,79.5439,79.5629,79.4869,79.5534,36441.0
2024-04-05 11:40:00,83.66,83.81,83.65,83.78,34633.0,79.5534,79.6961,79.5439,79.6675,34633.0
2024-04-05 11:45:00,83.8,83.87,83.8,83.81,12286.0,79.6866,79.7531,79.6866,79.6961,12286.0
2024-04-05 11:50:00,83.81,83.86,83.8,83.81,69790.0,79.6961,79.7436,79.6866,79.6961,69790.0
2024-04-05 11:55:00,83.82,83.95,83.82,83.9,24420.0,79.7056,79.8292,79.7056,79.7817,24420.0
2024-04-05 12:00:00,83.92,83.92,83.84,83.89,40296.0,79.8007,79.8007,79.7246,79.7721,40296.0
2024-04-05 12:05:00,83.89,83.93,83.8,83.92,30281.0,79.7721,79.8102,79.6866,79.8007,30281.0
2024-04-05 12:10:00,83.91,83.98,83.9,83.95,110817.0,79.7912,79.8577,79.7817,79.8292,110817.0
2024-04-05 12:15:00,83.97,84.01,83.94,83.98,30385.0,79.8482,79.8863,79.8197,79.8577,30385.0
2024-04-05 12:20:00,83.98,84.04,83.94,84.03,15782.0,79.8577,79.9148,79.8197,79.9053,15782.0
2024-04-05 12:25:00,84.03,84.03,83.97,83.98,16370.0,79.9053,79.9053,79.8482,79.8577,16370.0
2024-04-05 12:30:00,83.98,84.0,83.93,83.97,23137.0,79.8577,79.8767,79.8102,79.8482,23137.0
2024-04-05 12:35:00,83.98,84.06,83.98,84.06,14587.0,79.8577,79.9338,79.8577,79.9338,14587.0
2024-04-05 12:40:00,84.06,84.06,84.0,84.02,10105.0,79.9338,79.9338,79.8767,79.8958,10105.0
2024-04-05 12:45:00,84.02,84.08,84.0,84.0,31409.0,79.8958,79.9528,79.8767,79.8767,31409.0
2024-04-05 12:50:00,83.99,84.11,83.98,84.1,22368.0,79.8672,79.9813,79.8577,79.9718,22368.0
2024-04-05 12:55:00,84.09,84.14,84.06,84.13,18189.0,79.9623,80.0099,79.9338,80.0004,18189.0
2024-04-05 13:00:00,84.12,84.13,84.01,84.01,11951.0,79.9909,80.0004,79.8863,79.8863,11951.0
2024-04-05 13:05:00,84.02,84.02,83.91,83.95,44687.0,79.8958,79.8958,79.7912,79.8292,44687.0
2024-04-05 13:10:00,83.95,83.99,83.9,83.9,16030.0,79.8292,79.8672,79.7817,79.7817,16030.0
2024-04-05 13:15:00,83.92,83.93,83.87,83.88,35547.0,79.8007,79.8102,79.7531,79.7626,35547.0
2024-04-05 13:20:00,83.88,83.96,83.88,83.95,30378.0,79.7626,79.8387,79.7626,79.8292,30378.0
2024-04-05 13:25:00,83.96,83.96,83.92,83.96,23819.0,79.8387,79.8387,79.8007,79.8387,23819.0
2024-04-05 13:30:00,83.97,84.01,83.94,84.0,47547.0,79.8482,79.8863,79.8197,79.8767,47547.0
2024-04-05 13:35:00,84.0,84.02,83.93,83.93,10934.0,79.8767,79.8958,79.8102,79.8102,10934.0
2024-04-05 13:40:00,83.94,83.98,83.86,83.88,18614.0,79.8197,79.8577,79.7436,79.7626,18614.0
2024-04-05 13:45:00,83.9,83.9,83.82,83.83,13029.0,79.7817,79.7817,79.7056,79.7151,13029.0
2024-04-05 13:50:00,83.83,83.86,83.76,83.77,35869.0,79.7151,79.7436,79.6485,79.658,35869.0
2024-04-05 13:55:00,83.76,83.79,83.66,83.74,22243.0,79.6485,79.6771,79.5534,79.6295,22243.0
2024-04-05 14:00:00,83.74,83.74,83.62,83.73,32890.0,79.6295,79.6295,79.5154,79.62,32890.0
2024-04-05 14:05:00,83.72,83.94,83.71,83.93,43105.0,79.6105,79.8197,79.601,79.8102,43105.0
2024-04-05 14:10:00,83.93,83.98,83.85,83.87,34979.0,79.8102,79.8577,79.7341,79.7531,34979.0
2024-04-05 14:15:00,83.87,83.89,83.84,83.87,10098.0,79.7531,79.7721,79.7246,79.7531,10098.0
2024-04-05 14:20:00,83.88,83.98,83.85,83.85,26670.0,79.7626,79.8577,79.7341,79.7341,26670.0
2024-04-05 14:25:00,83.84,83.9,83.77,83.77,22943.0,79.7246,79.7817,79.658,79.658,22943.0
2024-04-05 14:30:00,83.76,83.83,83.76,83.8,29694.0,79.6485,79.7151,79.6485,79.6866,29694.0
2024-04-05 14:35:00,83.8,83.88,83.78,83.84,29974.0,79.6866,79.7626,79.6675,79.7246,29974.0
2024-04-05 14:40:00,83.85,83.88,83.74,83.81,19106.0,79.7341,79.7626,79.6295,79.6961,19106.0
2024-04-05 14:45:00,83.81,83.82,83.69,83.69,74240.0,79.6961,79.7056,79.582,79.582,74240.0
2024-04-05 14:50:00,83.7,83.71,83.65,83.7,27091.0,79.5915,79.601,79.5439,79.5915,27091.0
2024-04-05 14:55:00,83.7,83.78,83.65,83.78,52896.0,79.5915,79.6675,79.5439,79.6675,52896.0
2024-04-05 15:00:00,83.77,83.84,83.75,83.84,35352.0,79.658,79.7246,79.639,79.7246,35352.0
2024-04-05 15:05:00,83.85,83.89,83.79,83.82,57111.0,79.7341,79.7721,79.6771,79.7056,57111.0
2024-04-05 15:10:00,83.81,83.92,83.8,83.91,59325.0,79.6961,79.8007,79.6866,79.7912,59325.0
2024-04-05 15:15:00,83.91,83.92,83.85,83.9,29016.0,79.7912,79.8007,79.7341,79.7817,29016.0
2024-04-05 15:20:00,83.89,83.91,83.84,83.91,48047.0,79.7721,79.7912,79.7246,79.7912,48047.0
2024-04-05 15:25:00,83.9,83.94,83.85,83.92,42725.0,79.7817,79.8197,79.7341,79.8007,42725.0
2024-04-05 15:30:00,83.91,84.08,83.86,84.08,99198.0,79.7912,79.9528,79.7436,79.9528,99198.0
2024-04-05 15:35:00,84.07,84.08,83.86,83.87,48960.0,79.9433,79.9528,79.7436,79.7531,48960.0
2024-04-05 15:40:00,83.87,83.92,83.81,83.83,34719.0,79.7531,79.8007,79.6961,79.7151,34719.0
2024-04-05 15:45:00,83.83,83.94,83.83,83.94,39340.0,79.7151,79.8197,79.7151,79.8197,39340.0
2024-04-05 15:50:00,83.94,84.07,83.92,84.07,78672.0,79.8197,79.9433,79.8007,79.9433,78672.0
2024-04-05 15:55:00,84.09,84.1,83.9,83.93,174463.0,79.9623,79.9718,79.7817,79.8102,174463.0
2024-04-08 09:30:00,84.21,84.54,84.12,84.49,271529.0,80.0764,80.3902,79.9909,80.3427,271529.0
2024-04-08 09:35:00,84.49,84.65,84.3,84.61,121420.0,80.3427,80.4948,80.162,80.4568,121420.0
2024-04-08 09:40:00,84.61,84.62,84.47,84.5,39501.0,80.4568,80.4663,80.3237,80.3522,39501.0
2024-04-08 09:45:00,84.5,84.56,84.47,84.47,40724.0,80.3522,80.4093,80.3237,80.3237,40724.0
2024-04-08 09:50:00,84.48,84.49,84.38,84.42,34411.0,80.3332,80.3427,80.2381,80.2761,34411.0
2024-04-08 09:55:00,84.42,84.43,84.36,84.36,14561.0,80.2761,80.2856,80.2191,80.2191,14561.0
2024-04-08 10:00:00,84.36,84.37,84.24,84.24,46307.0,80.2191,80.2286,80.105,80.105,46307.0
2024-04-08 10:05:00,84.24,84.28,84.17,84.19,18881.0,80.105,80.143,80.0384,80.0574,18881.0
2024-04-08 10:10:00,84.19,84.27,84.19,84.2,23200.0,80.0574,80.1335,80.0574,80.0669,23200.0
2024-04-08 10:15:00,84.2,84.3,84.16,84.28,31711.0,80.0669,80.162,80.0289,80.143,31711.0
2024-04-08 10:20:00,84.29,84.37,84.27,84.34,54016.0,80.1525,80.2286,80.1335,80.2001,54016.0
2024-04-08 10:25:00,84.34,84.47,84.34,84.41,81008.0,80.2001,80.3237,80.2001,80.2666,81008.0
2024-04-08 10:30:00,84.4,84.53,84.36,84.52,25503.0,80.2571,80.3807,80.2191,80.3712,25503.0
2024-04-08 10:35:00,84.53,84.6,84.51,84.57,20955.0,80.3807,80.4473,80.3617,80.4188,20955.0
2024-04-08 10:40:00,84.58,84.64,84.57,84.64,18386.0,80.4283,80.4853,80.4188,80.4853,18386.0
2024-04-08 10:45:00,84.64,84.68,84.62,84.65,20544.0,80.4853,80.5234,80.4663,80.4948,20544.0
2024-04-08 10:50:00,84.66,84.69,84.56,84.6,26160.0,80.5043,80.5329,80.4093,80.4473,26160.0
2024-04-08 10:55:00,84.6,84.67,84.59,84.63,36483.0,80.4473,80.5139,80.4378,80.4758,36483.0
2024-04-08 11:00:00,84.65,84.73,84.63,84.7,24913.0,80.4948,80.5709,80.4758,80.5424,24913.0
2024-04-08 11:05:00,84.69,84.76,84.67,84.75,15523.0,80.5329,80.5994,80.5139,80.5899,15523.0
2024-04-08 11:10:00,84.76,84.79,84.75,84.75,15972.0,80.5994,80.628,80.5899,80.5899,15972.0
2024-04-08 11:15:00,84.78,84.78,84.73,84.73,9284.0,80.6185,80.6185,80.5709,80.5709,9284.0
2024-04-08 11:20:00,84.72,84.73,84.7,84.72,6802.0,80.5614,80.5709,80.5424,80.5614,6802.0
2024-04-08 11:25:00,84.72,84.72,84.67,84.7,24289.0,80.5614,80.5614,80.5139,80.5424,24289.0
2024-04-08 11:30:00,84.69,84.72,84.65,84.71,19410.0,80.5329,80.5614,80.4948,80.5519,19410.0
2024-04-08 11:35:00,84.7,84.71,84.56,84.59,24624.0,80.5424,80.5519,80.4093,80.4378,24624.0
2024-04-08 11:40:00,84.6,84.6,84.51,84.56,13642.0,80.4473,80.4473,80.3617,80.4093,13642.0
2024-04-08 11:45:00,84.55,84.55,84.5,84.54,15094.0,80.3997,80.3997,80.3522,80.3902,15094.0
2024-04-08 11:50:00,84.53,84.59,84.52,84.57,6870.0,80.3807,80.4378,80.3712,80.4188,6870.0
2024-04-08 11:55:00,84.58,84.61,84.53,84.6,14617.0,80.4283,80.4568,80.3807,80.4473,14617.0
2024-04-08 12:00:00,84.59,84.6,84.53,84.58,13536.0,80.4378,80.4473,80.3807,80.4283,13536.0
2024-04-08 12:05:00,84.58,84.62,84.56,84.58,9457.0,80.4283,80.4663,80.4093,80.4283,9457.0
2024-04-08 12:10:00,84.57,84.61,84.56,84.57,13715.0,80.4188,80.4568,80.4093,80.4188,13715.0
2024-04-08 12:15:00,84.56,84.61,84.53,84.58,12829.0,80.4093,80.4568,80.3807,80.4283,12829.0
2024-04-08 12:20:00,84.58,84.66,84.58,84.64,25059.0,80.4283,80.5043,80.4283,80.4853,25059.0
2024-04-08 12:25:00,84.66,84.73,84.66,84.71,53333.0,80.5043,80.5709,80.5043,80.5519,53333.0
2024-04-08 12:30:00,84.72,84.76,84.69,84.76,61873.0,80.5614,80.5994,80.5329,80.5994,61873.0
2024-04-08 12:35:00,84.75,84.77,84.72,84.73,14034.0,80.5899,80.6089,80.5614,80.5709,14034.0
2024-04-08 12:40:00,84.72,84.79,84.71,84.75,35558.0,80.5614,80.628,80.5519,80.5899,35558.0
2024-04-08 12:45:00,84.75,84.75,84.72,84.75,35091.0,80.5899,80.5899,80.5614,80.5899,35091.0
2024-04-08 12:50:00,84.75,84.8,84.73,84.77,19104.0,80.5899,80.6375,80.5709,80.6089,19104.0
2024-04-08 12:55:00,84.76,84.86,84.75,84.84,230771.0,80.5994,80.6945,80.5899,80.6755,230771.0
2024-04-08 13:00:00,84.84,84.85,84.79,84.79,12830.0,80.6755,80.685,80.628,80.628,12830.0
2024-04-08 13:05:00,84.79,84.82,84.77,84.79,10814.0,80.628,80.6565,80.6089,80.628,10814.0
2024-04-08 13:10:00,84.78,84.81,84.77,84.78,18613.0,80.6185,80.647,80.6089,80.6185,18613.0
2024-04-08 13:15:00,84.78,84.78,84.72,84.74,22994.0,80.6185,80.6185,80.5614,80.5804,22994.0
2024-04-08 13:20:00,84.73,84.79,84.69,84.75,18026.0,80.5709,80.628,80.5329,80.5899,18026.0
2024-04-08 13:25:00,84.75,84.79,84.74,84.78,12724.0,80.5899,80.628,80.5804,80.6185,12724.0
2024-04-08 13:30:00,84.8,84.84,84.77,84.83,16767.0,80.6375,80.6755,80.6089,80.666,16767.0
2024-04-08 13:35:00,84.83,84.87,84.82,84.85,15431.0,80.666,80.704,80.6565,80.685,15431.0
2024-04-08 13:40:00,84.84,84.89,84.84,84.86,31656.0,80.6755,80.7231,80.6755,80.6945,31656.0
2024-04-08 13:45:00,84.85,84.88,84.83,84.84,115386.0,80.685,80.7135,80.666,80.6755,115386.0
2024-04-08 13:50:00,84.85,84.88,84.84,84.88,11590.0,80.685,80.7135,80.6755,80.7135,11590.0
2024-04-08 13:55:00,84.87,84.92,84.86,84.87,26986.0,80.704,80.7516,80.6945,80.704,26986.0
2024-04-08 14:00:00,84.86,84.87,84.76,84.76,12278.0,80.6945,80.704,80.5994,80.5994,12278.0
2024-04-08 14:05:00,84.76,84.79,84.74,84.78,18688.0,80.5994,80.628,80.5804,80.6185,18688.0
2024-04-08 14:10:00,84.79,84.79,84.7,84.7,11875.0,80.628,80.628,80.5424,80.5424,11875.0
2024-04-08 14:15:00,84.7,84.76,84.7,84.7,13713.0,80.5424,80.5994,80.5424,80.5424,13713.0
2024-04-08 14:20:00,84.7,84.71,84.65,84.65,29956.0,80.5424,80.5519,80.4948,80.4948,29956.0
2024-04-08 14:25:00,84.66,84.72,84.64,84.64,19446.0,80.5043,80.5614,80.4853,80.4853,19446.0
2024-04-08 14:30:00,84.64,84.66,84.63,84.65,20913.0,80.4853,80.5043,80.4758,80.4948,20913.0
2024-04-08 14:35:00,84.66,84.7,84.64,84.69,39566.0,80.5043,80.5424,80.4853,80.5329,39566.0
2024-04-08 14:40:00,84.7,84.73,84.67,84.69,12734.0,80.5424,80.5709,80.5139,80.5329,12734.0
2024-04-08 14:45:00,84.7,84.73,84.65,84.67,19767.0,80.5424,80.5709,80.4948,80.5139,19767.0
2024-04-08 14:50:00,84.66,84.66,84.63,84.63,39352.0,80.5043,80.5043,80.4758,80.4758,39352.0
2024-04-08 14:55:00,84.63,84.67,84.61,84.67,21828.0,80.4758,80.5139,80.4568,80.5139,21828.0
2024-04-08 15:00:00,84.66,84.72,84.66,84.7,20475.0,80.5043,80.5614,80.5043,80.5424,20475.0
2024-04-08 15:05:00,84.69,84.71,84.62,84.7,33114.0,80.5329,80.5519,80.4663,80.5424,33114.0
2024-04-08 15:10:00,84.7,84.72,84.64,84.65,29997.0,80.5424,80.5614,80.4853,80.4948,29997.0
2024-04-08 15:15:00,84.64,84.68,84.63,84.68,10237.0,80.4853,80.5234,80.4758,80.5234,10237.0
2024-04-08 15:20:00,84.69,84.71,84.66,84.67,11789.0,80.5329,80.5519,80.5043,80.5139,11789.0
2024-04-08 15:25:00,84.66,84.72,84.66,84.72,11064.0,80.5043,80.5614,80.5043,80.5614,11064.0
2024-04-08 15:30:00,84.71,84.84,84.71,84.83,147833.0,80.5519,80.6755,80.5519,80.666,147833.0
2024-04-08 15:35:00,84.83,84.83,84.64,84.67,84959.0,80.666,80.666,80.4853,80.5139,84959.0
2024-04-08 15:40:00,84.67,84.72,84.64,84.67,31559.0,80.5139,80.5614,80.4853,80.5139,31559.0
2024-04-08 15:45:00,84.67,84.8,84.67,84.8,29211.0,80.5139,80.6375,80.5139,80.6375,29211.0
2024-04-08 15:50:00,84.79,84.79,84.69,84.79,105754.0,80.628,80.628,80.5329,80.628,105754.0
2024-04-08 15:55:00,84.78,84.86,84.73,84.84,262169.0,80.6185,80.6945,80.5709,80.6755,262169.0
2024-04-09 09:30:00,85.15,85.48,85.0,85.45,154544.0,80.9703,81.2841,80.8277,81.2556,154544.0
2024-04-09 09:35:00,85.47,85.54,85.38,85.49,69443.0,81.2746,81.3412,81.189,81.2936,69443.0
2024-04-09 09:40:00,85.49,85.51,85.28,85.32,33957.0,81.2936,81.3126,81.0939,81.132,33957.0
2024-04-09 09:45:00,85.31,85.31,85.21,85.23,50232.0,81.1224,81.1224,81.0274,81.0464,50232.0
2024-04-09 09:50:00,85.23,85.24,85.09,85.15,35631.0,81.0464,81.0559,80.9132,80.9703,35631.0
2024-04-09 09:55:00,85.15,85.23,85.13,85.23,17673.0,80.9703,81.0464,80.9513,81.0464,17673.0
2024-04-09 10:00:00,85.22,85.25,85.14,85.22,30169.0,81.0369,81.0654,80.9608,81.0369,30169.0
2024-04-09 10:05:00,85.22,85.42,85.21,85.39,37598.0,81.0369,81.227,81.0274,81.1985,37598.0
2024-04-09 10:10:00,85.4,85.5,85.38,85.47,49224.0,81.208,81.3031,81.189,81.2746,49224.0
2024-04-09 10:15:00,85.47,85.53,85.4,85.48,37418.0,81.2746,81.3316,81.208,81.2841,37418.0
2024-04-09 10:20:00,85.49,85.55,85.47,85.52,47124.0,81.2936,81.3507,81.2746,81.3221,47124.0
2024-04-09 10:25:00,85.52,85.57,85.48,85.48,37147.0,81.3221,81.3697,81.2841,81.2841,37147.0
2024-04-09 10:30:00,85.47,85.47,85.3,85.37,31768.0,81.2746,81.2746,81.1129,81.1795,31768.0
2024-04-09 10:35:00,85.37,85.37,85.2,85.23,30063.0,81.1795,81.1795,81.0178,81.0464,30063.0
2024-04-09 10:40:00,85.23,85.31,85.13,85.15,51076.0,81.0464,81.1224,80.9513,80.9703,51076.0
2024-04-09 10:45:00,85.15,85.17,85.02,85.08,37061.0,80.9703,80.9893,80.8467,80.9037,37061.0
2024-04-09 10:50:00,85.09,85.16,85.04,85.11,35131.0,80.9132,80.9798,80.8657,80.9323,35131.0
2024-04-09 10:55:00,85.09,85.13,85.07,85.09,28024.0,80.9132,80.9513,80.8942,80.9132,28024.0
2024-04-09 11:00:00,85.08,85.11,84.98,84.99,50584.0,80.9037,80.9323,80.8086,80.8181,50584.0
2024-04-09 11:05:00,85.0,85.14,84.97,85.14,40908.0,80.8277,80.9608,80.7991,80.9608,40908.0
2024-04-09 11:10:00,85.14,85.23,85.14,85.22,40188.0,80.9608,81.0464,80.9608,81.0369,40188.0
2024-04-09 11:15:00,85.22,85.4,85.21,85.39,24149.0,81.0369,81.208,81.0274,81.1985,24149.0
2024-04-09 11:20:00,85.39,85.39,85.33,85.34,29661.0,81.1985,81.1985,81.1415,81.151,29661.0
2024-04-09 11:25:00,85.34,85.43,85.34,85.37,22184.0,81.151,81.2366,81.151,81.1795,22184.0
2024-04-09 11:30:00,85.38,85.41,85.35,85.39,41185.0,81.189,81.2175,81.1605,81.1985,41185.0
2024-04-09 11:35:00,85.38,85.41,85.35,85.37,21081.0,81.189,81.2175,81.1605,81.1795,21081.0
2024-04-09 11:40:00,85.38,85.45,85.33,85.42,23659.0,81.189,81.2556,81.1415,81.227,23659.0
2024-04-09 11:45:00,85.41,85.49,85.41,85.48,31839.0,81.2175,81.2936,81.2175,81.2841,31839.0
2024-04-09 11:50:00,85.48,85.5,85.44,85.5,34671.0,81.2841,81.3031,81.2461,81.3031,34671.0
2024-04-09 11:55:00,85.51,85.52,85.41,85.42,19096.0,81.3126,81.3221,81.2175,81.227,19096.0
2024-04-09 12:00:00,85.41,85.48,85.38,85.45,50909.0,81.2175,81.2841,81.189,81.2556,50909.0
2024-04-09 12:05:00,85.44,85.44,85.35,85.41,14606.0,81.2461,81.2461,81.1605,81.2175,14606.0
2024-04-09 12:10:00,85.42,85.48,85.41,85.46,19814.0,81.227,81.2841,81.2175,81.2651,19814.0
2024-04-09 12:15:00,85.47,85.49,85.39,85.41,14930.0,81.2746,81.2936,81.1985,81.2175,14930.0
2024-04-09 12:20:00,85.42,85.47,85.38,85.46,29602.0,81.227,81.2746,81.189,81.2651,29602.0
2024-04-09 12:25:00,85.46,85.48,85.44,85.44,40551.0,81.2651,81.2841,81.2461,81.2461,40551.0
2024-04-09 12:30:00,85.44,85.56,85.43,85.54,18354.0,81.2461,81.3602,81.2366,81.3412,18354.0
2024-04-09 12:35:00,85.54,85.54,85.47,85.49,13592.0,81.3412,81.3412,81.2746,81.2936,13592.0
2024-04-09 12:40:00,85.48,85.54,85.44,85.45,32164.0,81.2841,81.3412,81.2461,81.2556,32164.0
2024-04-09 12:45:00,85.47,85.51,85.42,85.49,34701.0,81.2746,81.3126,81.227,81.2936,34701.0
2024-04-09 12:50:00,85.48,85.49,85.38,85.4,32452.0,81.2841,81.2936,81.189,81.208,32452.0
2024-04-09 12:55:00,85.4,85.47,85.4,85.45,24693.0,81.208,81.2746,81.208,81.2556,24693.0
2024-04-09 13:00:00,85.46,85.49,85.39,85.48,89468.0,81.2651,81.2936,81.1985,81.2841,89468.0
2024-04-09 13:05:00,85.49,85.49,85.45,85.49,55737.0,81.2936,81.2936,81.2556,81.2936,55737.0
2024-04-09 13:10:00,85.48,85.51,85.45,85.47,29779.0,81.2841,81.3126,81.2556,81.2746,29779.0
2024-04-09 13:15:00,85.48,85.51,85.44,85.48,18355.0,81.2841,81.3126,81.2461,81.2841,18355.0
2024-04-09 13:20:00,85.49,85.54,85.47,85.47,18999.0,81.2936,81.3412,81.2746,81.2746,18999.0
2024-04-09 13:25:00,85.46,85.48,85.41,85.43,35330.0,81.2651,81.2841,81.2175,81.2366,35330.0
2024-04-09 13:30:00,85.43,85.47,85.42,85.44,18508.0,81.2366,81.2746,81.227,81.2461,18508.0
2024-04-09 13:35:00,85.44,85.47,85.4,85.46,19215.0,81.2461,81.2746,81.208,81.2651,19215.0
2024-04-09 13:40:00,85.45,85.48,85.37,85.39,28101.0,81.2556,81.2841,81.1795,81.1985,28101.0
2024-04-09 13:45:00,85.39,85.44,85.38,85.44,50308.0,81.1985,81.2461,81.189,81.2461,50308.0
2024-04-09 13:50:00,85.44,85.51,85.44,85.47,21833.0,81.2461,81.3126,81.2461,81.2746,21833.0
2024-04-09 13:55:00,85.48,85.5,85.46,85.47,12280.0,81.2841,81.3031,81.2651,81.2746,12280.0
2024-04-09 14:00:00,85.47,85.47,85.36,85.39,32577.0,81.2746,81.2746,81.17,81.1985,32577.0
2024-04-09 14:05:00,85.39,85.41,85.34,85.4,29854.0,81.1985,81.2175,81.151,81.208,29854.0
2024-04-09 14:10:00,85.4,85.43,85.39,85.42,15175.0,81.208,81.2366,81.1985,81.227,15175.0
2024-04-09 14:15:00,85.42,85.48,85.41,85.48,19067.0,81.227,81.2841,81.2175,81.2841,19067.0
2024-04-09 14:20:00,85.48,85.54,85.48,85.51,25267.0,81.2841,81.3412,81.2841,81.3126,25267.0
2024-04-09 14:25:00,85.51,85.56,85.51,85.52,20333.0,81.3126,81.3602,81.3126,81.3221,20333.0
2024-04-09 14:30:00,85.52,85.53,85.47,85.51,25939.0,81.3221,81.3316,81.2746,81.3126,25939.0
2024-04-09 14:35:00,85.51,85.56,85.51,85.54,33437.0,81.3126,81.3602,81.3126,81.3412,33437.0
2024-04-09 14:40:00,85.55,85.61,85.54,85.57,26038.0,81.3507,81.4077,81.3412,81.3697,26038.0
2024-04-09 14:45:00,85.58,85.58,85.48,85.49,45057.0,81.3792,81.3792,81.2841,81.2936,45057.0
2024-04-09 14:50:00,85.5,85.57,85.47,85.54,19643.0,81.3031,81.3697,81.2746,81.3412,19643.0
2024-04-09 14:55:00,85.55,85.55,85.52,85.53,18359.0,81.3507,81.3507,81.3221,81.3316,18359.0
2024-04-09 15:00:00,85.52,85.52,85.46,85.49,17977.0,81.3221,81.3221,81.2651,81.2936,17977.0
2024-04-09 15:05:00,85.48,85.52,85.36,85.37,50345.0,81.2841,81.3221,81.17,81.1795,50345.0
2024-04-09 15:10:00,85.36,85.46,85.35,85.44,65490.0,81.17,81.2651,81.1605,81.2461,65490.0
2024-04-09 15:15:00,85.44,85.56,85.43,85.56,27861.0,81.2461,81.3602,81.2366,81.3602,27861.0
2024-04-09 15:20:00,85.56,85.68,85.55,85.68,34169.0,81.3602,81.4743,81.3507,81.4743,34169.0
2024-04-09 15:25:00,85.68,85.85,85.68,85.84,94481.0,81.4743,81.6359,81.4743,81.6264,94481.0
2024-04-09 15:30:00,85.85,85.88,85.72,85.77,80240.0,81.6359,81.6645,81.5123,81.5599,80240.0
2024-04-09 15:35:00,85.77,85.78,85.62,85.64,45373.0,81.5599,81.5694,81.4172,81.4362,45373.0
2024-04-09 15:40:00,85.65,85.77,85.65,85.76,47015.0,81.4458,81.5599,81.4458,81.5504,47015.0
2024-04-09 15:45:00,85.76,85.8,85.7,85.78,52810.0,81.5504,81.5884,81.4933,81.5694,52810.0
2024-04-09 15:50:00,85.77,85.8,85.72,85.8,72993.0,81.5599,81.5884,81.5123,81.5884,72993.0
2024-04-09 15:55:00,85.8,85.96,85.8,85.95,358715.0,81.5884,81.7405,81.5884,81.731,358715.0
2024-04-10 09:30:00,83.45,83.71,83.18,83.38,319735.0,79.3537,79.601,79.097,79.2872,319735.0
2024-04-10 09:35:00,83.36,83.42,82.97,83.02,111567.0,79.2682,79.3252,78.8973,78.9448,111567.0
2024-04-10 09:40:00,83.02,83.13,82.88,83.11,83780.0,78.9448,79.0495,78.8117,79.0304,83780.0
2024-04-10 09:45:00,83.1,83.15,82.76,82.81,75064.0,79.0209,79.0685,78.6976,78.7452,75064.0
2024-04-10 09:50:00,82.8,82.94,82.73,82.87,48720.0,78.7356,78.8688,78.6691,78.8022,48720.0
2024-04-10 09:55:00,82.85,82.97,82.74,82.91,68153.0,78.7832,78.8973,78.6786,78.8402,68153.0
2024-04-10 10:00:00,82.92,83.05,82.88,83.0,79333.0,78.8498,78.9734,78.8117,78.9258,79333.0
2024-04-10 10:05:00,83.01,83.18,82.96,83.09,37452.0,78.9353,79.097,78.8878,79.0114,37452.0
2024-04-10 10:10:00,83.09,83.24,83.06,83.18,51242.0,79.0114,79.1541,78.9829,79.097,51242.0
2024-04-10 10:15:00,83.19,83.19,82.98,83.07,124825.0,79.1065,79.1065,78.9068,78.9924,124825.0
2024-04-10 10:20:00,83.06,83.26,83.03,83.13,75755.0,78.9829,79.1731,78.9544,79.0495,75755.0
2024-04-10 10:25:00,83.13,83.17,82.95,82.99,69252.0,79.0495,79.0875,78.8783,78.9163,69252.0
2024-04-10 10:30:00,82.98,83.04,82.9,83.02,77431.0,78.9068,78.9639,78.8307,78.9448,77431.0
2024-04-10 10:35:00,83.02,83.24,83.02,83.17,51313.0,78.9448,79.1541,78.9448,79.0875,51313.0
2024-04-10 10:40:00,83.17,83.18,82.86,82.87,56392.0,79.0875,79.097,78.7927,78.8022,56392.0
2024-04-10 10:45:00,82.87,82.92,82.75,82.8,75251.0,78.8022,78.8498,78.6881,78.7356,75251.0
2024-04-10 10:50:00,82.79,82.83,82.69,82.69,34665.0,78.7261,78.7642,78.631,78.631,34665.0
2024-04-10 10:55:00,82.69,82.72,82.63,82.7,109748.0,78.631,78.6596,78.574,78.6406,109748.0
2024-04-10 11:00:00,82.7,82.71,82.58,82.62,53390.0,78.6406,78.6501,78.5264,78.5645,53390.0
2024-04-10 11:05:00,82.62,82.71,82.58,82.63,74959.0,78.5645,78.6501,78.5264,78.574,74959.0
2024-04-10 11:10:00,82.62,82.62,82.55,82.57,62220.0,78.5645,78.5645,78.4979,78.5169,62220.0
2024-04-10 11:15:00,82.55,82.57,82.51,82.54,48794.0,78.4979,78.5169,78.4599,78.4884,48794.0
2024-04-10 11:20:00,82.54,82.64,82.53,82.64,66457.0,78.4884,78.5835,78.4789,78.5835,66457.0
2024-04-10 11:25:00,82.63,82.7,82.6,82.7,108679.0,78.574,78.6406,78.5455,78.6406,108679.0
2024-04-10 11:30:00,82.7,82.73,82.63,82.69,43524.0,78.6406,78.6691,78.574,78.631,43524.0
2024-04-10 11:35:00,82.69,82.72,82.54,82.56,136305.0,78.631,78.6596,78.4884,78.5074,136305.0
2024-04-10 11:40:00,82.56,82.56,82.36,82.41,84060.0,78.5074,78.5074,78.3172,78.3648,84060.0
2024-04-10 11:45:00,82.41,82.51,82.34,82.48,95015.0,78.3648,78.4599,78.2982,78.4314,95015.0
2024-04-10 11:50:00,82.47,82.49,82.4,82.47,31309.0,78.4218,78.4409,78.3553,78.4218,31309.0
2024-04-10 11:55:00,82.46,82.46,82.36,82.41,21811.0,78.4123,78.4123,78.3172,78.3648,21811.0
2024-04-10 12:00:00,82.4,82.4,82.33,82.36,30182.0,78.3553,78.3553,78.2887,78.3172,30182.0
2024-04-10 12:05:00,82.36,82.39,82.3,82.36,33663.0,78.3172,78.3458,78.2602,78.3172,33663.0
2024-04-10 12:10:00,82.36,82.45,82.33,82.44,23014.0,78.3172,78.4028,78.2887,78.3933,23014.0
2024-04-10 12:15:00,82.45,82.53,82.44,82.51,36852.0,78.4028,78.4789,78.3933,78.4599,36852.0
2024-04-10 12:20:00,82.51,82.57,82.51,82.56,36898.0,78.4599,78.5169,78.4599,78.5074,36898.0
2024-04-10 12:25:00,82.57,82.6,82.48,82.51,31272.0,78.5169,78.5455,78.4314,78.4599,31272.0
2024-04-10 12:30:00,82.51,82.51,82.4,82.43,40025.0,78.4599,78.4599,78.3553,78.3838,40025.0
2024-04-10 12:35:00,82.44,82.46,82.41,82.41,30550.0,78.3933,78.4123,78.3648,78.3648,30550.0
2024-04-10 12:40:00,82.41,82.43,82.37,82.37,18705.0,78.3648,78.3838,78.3268,78.3268,18705.0
2024-04-10 12:45:00,82.36,82.37,82.31,82.35,39197.0,78.3172,78.3268,78.2697,78.3077,39197.0
2024-04-10 12:50:00,82.36,82.46,82.35,82.45,60332.0,78.3172,78.4123,78.3077,78.4028,60332.0
2024-04-10 12:55:00,82.44,82.46,82.4,82.42,29619.0,78.3933,78.4123,78.3553,78.3743,29619.0
2024-04-10 13:00:00,82.43,82.49,82.18,82.2,113612.0,78.3838,78.4409,78.1461,78.1651,113612.0
2024-04-10 13:05:00,82.2,82.21,82.0,82.01,29250.0,78.1651,78.1746,77.9749,77.9844,29250.0
2024-04-10 13:10:00,82.01,82.15,81.98,82.15,47609.0,77.9844,78.1176,77.9559,78.1176,47609.0
2024-04-10 13:15:00,82.14,82.32,82.07,82.28,183730.0,78.108,78.2792,78.0415,78.2412,183730.0
2024-04-10 13:20:00,82.26,82.54,82.24,82.51,118310.0,78.2222,78.4884,78.2031,78.4599,118310.0
2024-04-10 13:25:00,82.52,82.54,82.23,82.24,115731.0,78.4694,78.4884,78.1936,78.2031,115731.0
2024-04-10 13:30:00,82.23,82.24,82.01,82.09,112151.0,78.1936,78.2031,77.9844,78.0605,112151.0
2024-04-10 13:35:00,82.09,82.12,81.94,81.97,37260.0,78.0605,78.089,77.9179,77.9464,37260.0
2024-04-10 13:40:00,81.98,82.14,81.93,82.01,49377.0,77.9559,78.108,77.9084,77.9844,49377.0
2024-04-10 13:45:00,82.02,82.11,81.98,82.11,52093.0,77.9939,78.0795,77.9559,78.0795,52093.0
2024-04-10 13:50:00,82.09,82.2,82.03,82.18,63118.0,78.0605,78.1651,78.0034,78.1461,63118.0
2024-04-10 13:55:00,82.17,82.47,82.16,82.28,188808.0,78.1366,78.4218,78.1271,78.2412,188808.0
2024-04-10 14:00:00,82.28,82.37,82.19,82.35,92976.0,78.2412,78.3268,78.1556,78.3077,92976.0
2024-04-10 14:05:00,82.34,82.35,82.2,82.27,44390.0,78.2982,78.3077,78.1651,78.2317,44390.0
2024-04-10 14:10:00,82.27,82.34,82.22,82.33,43613.0,78.2317,78.2982,78.1841,78.2887,43613.0
2024-04-10 14:15:00,82.33,82.37,82.17,82.19,44744.0,78.2887,78.3268,78.1366,78.1556,44744.0
2024-04-10 14:20:00,82.21,82.25,82.04,82.05,101659.0,78.1746,78.2126,78.013,78.0225,101659.0
2024-04-10 14:25:00,82.07,82.22,82.06,82.12,37776.0,78.0415,78.1841,78.032,78.089,37776.0
2024-04-10 14:30:00,82.11,82.21,82.11,82.17,43349.0,78.0795,78.1746,78.0795,78.1366,43349.0
2024-04-10 14:35:00,82.17,82.22,82.12,82.2,35646.0,78.1366,78.1841,78.089,78.1651,35646.0
2024-04-10 14:40:00,82.2,82.32,82.2,82.29,104001.0,78.1651,78.2792,78.1651,78.2507,104001.0
2024-04-10 14:45:00,82.3,82.34,82.22,82.27,58898.0,78.2602,78.2982,78.1841,78.2317,58898.0
2024-04-10 14:50:00,82.27,82.31,82.14,82.17,71998.0,78.2317,78.2697,78.108,78.1366,71998.0
2024-04-10 14:55:00,82.17,82.17,81.99,81.99,139340.0,78.1366,78.1366,77.9654,77.9654,139340.0
2024-04-10 15:00:00,81.99,82.08,81.95,82.02,60632.0,77.9654,78.051,77.9274,77.9939,60632.0
2024-04-10 15:05:00,82.04,82.25,81.99,82.23,149660.0,78.013,78.2126,77.9654,78.1936,149660.0
2024-04-10 15:10:00,82.24,82.43,82.23,82.41,109913.0,78.2031,78.3838,78.1936,78.3648,109913.0
2024-04-10 15:15:00,82.42,82.46,82.3,82.43,203010.0,78.3743,78.4123,78.2602,78.3838,203010.0
2024-04-10 15:20:00,82.44,82.52,82.37,82.52,114811.0,78.3933,78.4694,78.3268,78.4694,114811.0
2024-04-10 15:25:00,82.52,82.53,82.43,82.47,74321.0,78.4694,78.4789,78.3838,78.4218,74321.0
2024-04-10 15:30:00,82.48,82.49,82.36,82.48,130389.0,78.4314,78.4409,78.3172,78.4314,130389.0
2024-04-10 15:35:00,82.48,82.49,82.32,82.32,91696.0,78.4314,78.4409,78.2792,78.2792,91696.0
2024-04-10 15:40:00,82.31,82.43,82.31,82.42,158588.0,78.2697,78.3838,78.2697,78.3743,158588.0
2024-04-10 15:45:00,82.42,82.46,82.34,82.4,91888.0,78.3743,78.4123,78.2982,78.3553,91888.0
2024-04-10 15:50:00,82.37,82.56,82.31,82.56,129766.0,78.3268,78.5074,78.2697,78.5074,129766.0
2024-04-10 15:55:00,82.55,82.59,82.4,82.41,341952.0,78.4979,78.536,78.3553,78.3648,341952.0
2024-04-11 09:30:00,82.99,83.08,82.7,82.72,144427.0,78.9163,79.0019,78.6406,78.6596,144427.0
2024-04-11 09:35:00,82.71,82.71,82.27,82.28,96579.0,78.6501,78.6501,78.2317,78.2412,96579.0
2024-04-11 09:40:00,82.27,82.46,82.17,82.3,112918.0,78.2317,78.4123,78.1366,78.2602,112918.0
2024-04-11 09:45:00,82.3,82.42,82.3,82.35,66230.0,78.2602,78.3743,78.2602,78.3077,66230.0
2024-04-11 09:50:00,82.36,82.42,82.27,82.41,60017.0,78.3172,78.3743,78.2317,78.3648,60017.0
2024-04-11 09:55:00,82.41,82.48,82.33,82.37,31763.0,78.3648,78.4314,78.2887,78.3268,31763.0
2024-04-11 10:00:00,82.38,82.39,82.17,82.22,68132.0,78.3363,78.3458,78.1366,78.1841,68132.0
2024-04-11 10:05:00,82.23,82.29,82.1,82.17,67999.0,78.1936,78.2507,78.07,78.1366,67999.0
2024-04-11 10:10:00,82.18,82.24,82.13,82.24,55675.0,78.1461,78.2031,78.0985,78.2031,55675.0
2024-04-11 10:15:00,82.25,82.25,82.08,82.1,50127.0,78.2126,78.2126,78.051,78.07,50127.0
2024-04-11 10:20:00,82.1,82.21,82.09,82.2,62426.0,78.07,78.1746,78.0605,78.1651,62426.0
2024-04-11 10:25:00,82.2,82.23,82.0,82.01,79392.0,78.1651,78.1936,77.9749,77.9844,79392.0
2024-04-11 10:30:00,82.01,82.2,81.99,82.09,52088.0,77.9844,78.1651,77.9654,78.0605,52088.0
2024-04-11 10:35:00,82.09,82.11,81.96,82.1,54299.0,78.0605,78.0795,77.9369,78.07,54299.0
2024-04-11 10:40:00,82.11,82.21,82.11,82.16,44541.0,78.0795,78.1746,78.0795,78.1271,44541.0
2024-04-11 10:45:00,82.17,82.24,82.07,82.12,43168.0,78.1366,78.2031,78.0415,78.089,43168.0
2024-04-11 10:50:00,82.13,82.15,82.04,82.05,33752.0,78.0985,78.1176,78.013,78.0225,33752.0
2024-04-11 10:55:00,82.05,82.05,81.94,81.94,27443.0,78.0225,78.0225,77.9179,77.9179,27443.0
2024-04-11 11:00:00,81.94,82.04,81.86,82.01,36194.0,77.9179,78.013,77.8418,77.9844,36194.0
2024-04-11 11:05:00,82.01,82.02,81.94,81.97,40138.0,77.9844,77.9939,77.9179,77.9464,40138.0
2024-04-11 11:10:00,81.97,82.04,81.96,81.98,33812.0,77.9464,78.013,77.9369,77.9559,33812.0
2024-04-11 11:15:00,82.0,82.05,81.99,82.02,69700.0,77.9749,78.0225,77.9654,77.9939,69700.0
2024-04-11 11:20:00,82.02,82.09,82.0,82.05,43105.0,77.9939,78.0605,77.9749,78.0225,43105.0
2024-04-11 11:25:00,82.06,82.1,82.01,82.07,27266.0,78.032,78.07,77.9844,78.0415,27266.0
2024-04-11 11:30:00,82.07,82.14,82.04,82.13,23781.0,78.0415,78.108,78.013,78.0985,23781.0
2024-04-11 11:35:00,82.14,82.26,82.14,82.23,59961.0,78.108,78.2222,78.108,78.1936,59961.0
2024-04-11 11:40:00,82.24,82.29,82.24,82.25,35208.0,78.2031,78.2507,78.2031,78.2126,35208.0
2024-04-11 11:45:00,82.26,82.42,82.26,82.41,45149.0,78.2222,78.3743,78.2222,78.3648,45149.0
2024-04-11 11:50:00,82.42,82.48,82.41,82.47,47522.0,78.3743,78.4314,78.3648,78.4218,47522.0
2024-04-11 11:55:00,82.47,82.63,82.46,82.61,58466.0,78.4218,78.574,78.4123,78.555,58466.0
2024-04-11 12:00:00,82.62,82.63,82.53,82.53,43177.0,78.5645,78.574,78.4789,78.4789,43177.0
2024-04-11 12:05:00,82.52,82.54,82.45,82.45,35429.0,78.4694,78.4884,78.4028,78.4028,35429.0
2024-04-11 12:10:00,82.46,82.47,82.41,82.43,23371.0,78.4123,78.4218,78.3648,78.3838,23371.0
2024-04-11 12:15:00,82.42,82.47,82.39,82.46,37171.0,78.3743,78.4218,78.3458,78.4123,37171.0
2024-04-11 12:20:00,82.46,82.53,82.43,82.53,78509.0,78.4123,78.4789,78.3838,78.4789,78509.0
2024-04-11 12:25:00,82.53,82.54,82.43,82.43,29489.0,78.4789,78.4884,78.3838,78.3838,29489.0
2024-04-11 12:30:00,82.43,82.51,82.41,82.5,19866.0,78.3838,78.4599,78.3648,78.4504,19866.0
2024-04-11 12:35:00,82.5,82.54,82.49,82.53,26087.0,78.4504,78.4884,78.4409,78.4789,26087.0
2024-04-11 12:40:00,82.53,82.59,82.52,82.53,22731.0,78.4789,78.536,78.4694,78.4789,22731.0
2024-04-11 12:45:00,82.53,82.64,82.53,82.63,34466.0,78.4789,78.5835,78.4789,78.574,34466.0
2024-04-11 12:50:00,82.64,82.64,82.57,82.59,48748.0,78.5835,78.5835,78.5169,78.536,48748.0
2024-04-11 12:55:00,82.59,82.66,82.54,82.65,19875.0,78.536,78.6025,78.4884,78.593,19875.0
2024-04-11 13:00:00,82.66,82.79,82.59,82.75,126293.0,78.6025,78.7261,78.536,78.6881,126293.0
2024-04-11 13:05:00,82.74,82.87,82.71,82.79,74007.0,78.6786,78.8022,78.6501,78.7261,74007.0
2024-04-11 13:10:00,82.8,82.87,82.79,82.84,29560.0,78.7356,78.8022,78.7261,78.7737,29560.0
2024-04-11 13:15:00,82.84,82.9,82.8,82.9,37549.0,78.7737,78.8307,78.7356,78.8307,37549.0
2024-04-11 13:20:00,82.9,82.96,82.85,82.89,103236.0,78.8307,78.8878,78.7832,78.8212,103236.0
2024-04-11 13:25:00,82.91,82.98,82.9,82.91,61650.0,78.8402,78.9068,78.8307,78.8402,61650.0
2024-04-11 13:30:00,82.91,82.98,82.9,82.97,26268.0,78.8402,78.9068,78.8307,78.8973,26268.0
2024-04-11 13:35:00,82.97,83.0,82.89,82.89,27225.0,78.8973,78.9258,78.8212,78.8212,27225.0
2024-04-11 13:40:00,82.89,82.95,82.86,82.95,31969.0,78.8212,78.8783,78.7927,78.8783,31969.0
2024-04-11 13:45:00,82.95,82.97,82.9,82.97,53321.0,78.8783,78.8973,78.8307,78.8973,53321.0
2024-04-11 13:50:00,82.98,82.99,82.92,82.96,69646.0,78.9068,78.9163,78.8498,78.8878,69646.0
2024-04-11 13:55:00,82.96,83.01,82.94,82.96,23635.0,78.8878,78.9353,78.8688,78.8878,23635.0
2024-04-11 14:00:00,82.96,83.05,82.93,82.98,71108.0,78.8878,78.9734,78.8593,78.9068,71108.0
2024-04-11 14:05:00,83.0,83.16,82.99,83.09,45527.0,78.9258,79.078,78.9163,79.0114,45527.0
2024-04-11 14:10:00,83.09,83.1,82.92,82.94,134282.0,79.0114,79.0209,78.8498,78.8688,134282.0
2024-04-11 14:15:00,82.94,83.02,82.94,82.96,35149.0,78.8688,78.9448,78.8688,78.8878,35149.0
2024-04-11 14:20:00,82.96,82.97,82.93,82.95,23333.0,78.8878,78.8973,78.8593,78.8783,23333.0
2024-04-11 14:25:00,82.96,82.99,82.94,82.96,23250.0,78.8878,78.9163,78.8688,78.8878,23250.0
2024-04-11 14:30:00,82.96,83.03,82.92,83.03,52984.0,78.8878,78.9544,78.8498,78.9544,52984.0
2024-04-11 14:35:00,83.03,83.04,82.97,83.04,27426.0,78.9544,78.9639,78.8973,78.9639,27426.0
2024-04-11 14:40:00,83.05,83.07,83.02,83.05,33409.0,78.9734,78.9924,78.9448,78.9734,33409.0
2024-04-11 14:45:00,83.05,83.06,82.97,82.98,64543.0,78.9734,78.9829,78.8973,78.9068,64543.0
2024-04-11 14:50:00,82.98,83.0,82.85,82.89,41456.0,78.9068,78.9258,78.7832,78.8212,41456.0
2024-04-11 14:55:00,82.89,82.95,82.88,82.89,25367.0,78.8212,78.8783,78.8117,78.8212,25367.0
2024-04-11 15:00:00,82.89,82.92,82.84,82.88,40122.0,78.8212,78.8498,78.7737,78.8117,40122.0
2024-04-11 15:05:00,82.88,82.92,82.84,82.84,26249.0,78.8117,78.8498,78.7737,78.7737,26249.0
2024-04-11 15:10:00,82.85,82.86,82.68,82.69,55173.0,78.7832,78.7927,78.6215,78.631,55173.0
2024-04-11 15:15:00,82.69,82.76,82.64,82.7,50157.0,78.631,78.6976,78.5835,78.6406,50157.0
2024-04-11 15:20:00,82.7,82.81,82.69,82.73,76819.0,78.6406,78.7452,78.631,78.6691,76819.0
2024-04-11 15:25:00,82.73,82.77,82.7,82.76,59632.0,78.6691,78.7071,78.6406,78.6976,59632.0
2024-04-11 15:30:00,82.75,82.77,82.68,82.7,84415.0,78.6881,78.7071,78.6215,78.6406,84415.0
2024-04-11 15:35:00,82.7,82.73,82.66,82.67,86986.0,78.6406,78.6691,78.6025,78.612,86986.0
2024-04-11 15:40:00,82.67,82.78,82.67,82.75,133396.0,78.612,78.7166,78.612,78.6881,133396.0
2024-04-11 15:45:00,82.75,82.82,82.69,82.69,247373.0,78.6881,78.7547,78.631,78.631,247373.0
2024-04-11 15:50:00,82.69,82.74,82.58,82.73,229856.0,78.631,78.6786,78.5264,78.6691,229856.0
2024-04-11 15:55:00,82.73,82.77,82.57,82.59,956171.0,78.6691,78.7071,78.5169,78.536,956171.0
2024-04-12 09:30:00,82.19,82.38,82.12,82.3,254547.0,78.1556,78.3363,78.089,78.2602,254547.0
2024-04-12 09:35:00,82.31,82.31,82.07,82.23,95757.0,78.2697,78.2697,78.0415,78.1936,95757.0
2024-04-12 09:40:00,82.23,82.23,82.1,82.11,60754.0,78.1936,78.1936,78.07,78.0795,60754.0
2024-04-12 09:45:00,82.12,82.25,82.11,82.23,55420.0,78.089,78.2126,78.0795,78.1936,55420.0
2024-04-12 09:50:00,82.24,82.32,81.97,82.0,45435.0,78.2031,78.2792,77.9464,77.9749,45435.0
2024-04-12 09:55:00,82.0,82.14,82.0,82.13,18943.0,77.9749,78.108,77.9749,78.0985,18943.0
2024-04-12 10:00:00,82.13,82.13,81.89,81.91,39158.0,78.0985,78.0985,77.8703,77.8893,39158.0
2024-04-12 10:05:00,81.88,81.96,81.84,81.9,40283.0,77.8608,77.9369,77.8228,77.8798,40283.0
2024-04-12 10:10:00,81.92,82.0,81.88,82.0,19377.0,77.8988,77.9749,77.8608,77.9749,19377.0
2024-04-12 10:15:00,82.0,82.04,81.91,81.97,39091.0,77.9749,78.013,77.8893,77.9464,39091.0
2024-04-12 10:20:00,81.96,82.04,81.95,82.01,20997.0,77.9369,78.013,77.9274,77.9844,20997.0
2024-04-12 10:25:00,82.02,82.07,81.97,82.05,21375.0,77.9939,78.0415,77.9464,78.0225,21375.0
2024-04-12 10:30:00,82.04,82.15,82.03,82.07,30039.0,78.013,78.1176,78.0034,78.0415,30039.0
2024-04-12 10:35:00,82.06,82.07,81.96,82.02,30456.0,78.032,78.0415,77.9369,77.9939,30456.0
2024-04-12 10:40:00,82.02,82.05,81.94,82.01,27599.0,77.9939,78.0225,77.9179,77.9844,27599.0
2024-04-12 10:45:00,82.03,82.04,81.93,81.94,26232.0,78.0034,78.013,77.9084,77.9179,26232.0
2024-04-12 10:50:00,81.93,81.98,81.85,81.95,32439.0,77.9084,77.9559,77.8323,77.9274,32439.0
2024-04-12 10:55:00,81.95,82.06,81.95,81.99,24509.0,77.9274,78.032,77.9274,77.9654,24509.0
2024-04-12 11:00:00,81.97,82.11,81.97,82.09,49160.0,77.9464,78.0795,77.9464,78.0605,49160.0
2024-04-12 11:05:00,82.08,82.09,81.99,82.0,21475.0,78.051,78.0605,77.9654,77.9749,21475.0
2024-04-12 11:10:00,82.0,82.08,81.99,82.02,30461.0,77.9749,78.051,77.9654,77.9939,30461.0
2024-04-12 11:15:00,82.01,82.09,81.96,82.06,53332.0,77.9844,78.0605,77.9369,78.032,53332.0
2024-04-12 11:20:00,82.05,82.07,82.01,82.04,11596.0,78.0225,78.0415,77.9844,78.013,11596.0
2024-04-12 11:25:00,82.03,82.06,81.98,82.05,18270.0,78.0034,78.032,77.9559,78.0225,18270.0
2024-04-12 11:30:00,82.05,82.06,81.99,82.03,16116.0,78.0225,78.032,77.9654,78.0034,16116.0
2024-04-12 11:35:00,82.03,82.09,82.0,82.01,24420.0,78.0034,78.0605,77.9749,77.9844,24420.0
2024-04-12 11:40:00,82.01,82.03,81.96,81.98,16665.0,77.9844,78.0034,77.9369,77.9559,16665.0
2024-04-12 11:45:00,81.98,82.01,81.96,81.98,36040.0,77.9559,77.9844,77.9369,77.9559,36040.0
2024-04-12 11:50:00,81.98,82.02,81.94,82.01,33808.0,77.9559,77.9939,77.9179,77.9844,33808.0
2024-04-12 11:55:00,82.01,82.04,81.99,82.01,31967.0,77.9844,78.013,77.9654,77.9844,31967.0
2024-04-12 12:00:00,82.01,82.05,81.98,82.03,20268.0,77.9844,78.0225,77.9559,78.0034,20268.0
2024-04-12 12:05:00,82.03,82.08,82.02,82.08,24757.0,78.0034,78.051,77.9939,78.051,24757.0
2024-04-12 12:10:00,82.08,82.08,82.01,82.02,22916.0,78.051,78.051,77.9844,77.9939,22916.0
2024-04-12 12:15:00,82.01,82.06,81.95,81.95,269425.0,77.9844,78.032,77.9274,77.9274,269425.0
2024-04-12 12:20:00,81.97,82.05,81.96,81.99,63767.0,77.9464,78.0225,77.9369,77.9654,63767.0
2024-04-12 12:25:00,81.99,82.03,81.9,81.92,26122.0,77.9654,78.0034,77.8798,77.8988,26122.0
2024-04-12 12:30:00,81.92,81.94,81.77,81.78,42388.0,77.8988,77.9179,77.7562,77.7657,42388.0
2024-04-12 12:35:00,81.78,81.79,81.69,81.74,39458.0,77.7657,77.7752,77.6801,77.7277,39458.0
2024-04-12 12:40:00,81.76,81.82,81.75,81.78,41376.0,77.7467,77.8038,77.7372,77.7657,41376.0
2024-04-12 12:45:00,81.79,81.83,81.76,81.77,24998.0,77.7752,77.8133,77.7467,77.7562,24998.0
2024-04-12 12:50:00,81.77,81.87,81.77,81.84,22214.0,77.7562,77.8513,77.7562,77.8228,22214.0
2024-04-12 12:55:00,81.83,81.87,81.81,81.84,34504.0,77.8133,77.8513,77.7942,77.8228,34504.0
2024-04-12 13:00:00,81.83,81.87,81.8,81.82,11303.0,77.8133,77.8513,77.7847,77.8038,11303.0
2024-04-12 13:05:00,81.83,81.88,81.75,81.78,21490.0,77.8133,77.8608,77.7372,77.7657,21490.0
2024-04-12 13:10:00,81.79,81.83,81.77,81.82,10650.0,77.7752,77.8133,77.7562,77.8038,10650.0
2024-04-12 13:15:00,81.81,81.89,81.77,81.77,31603.0,77.7942,77.8703,77.7562,77.7562,31603.0
2024-04-12 13:20:00,81.76,81.77,81.7,81.74,60487.0,77.7467,77.7562,77.6896,77.7277,60487.0
2024-04-12 13:25:00,81.74,81.78,81.62,81.64,24639.0,77.7277,77.7657,77.6136,77.6326,24639.0
2024-04-12 13:30:00,81.63,81.63,81.58,81.61,19260.0,77.6231,77.6231,77.5755,77.6041,19260.0
2024-04-12 13:35:00,81.61,81.62,81.54,81.57,43892.0,77.6041,77.6136,77.5375,77.566,43892.0
2024-04-12 13:40:00,81.57,81.75,81.57,81.73,32494.0,77.566,77.7372,77.566,77.7182,32494.0
2024-04-12 13:45:00,81.74,81.89,81.73,81.86,255134.0,77.7277,77.8703,77.7182,77.8418,255134.0
2024-04-12 13:50:00,81.88,81.91,81.8,81.81,66727.0,77.8608,77.8893,77.7847,77.7942,66727.0
2024-04-12 13:55:00,81.81,81.9,81.81,81.84,16173.0,77.7942,77.8798,77.7942,77.8228,16173.0
2024-04-12 14:00:00,81.82,81.82,81.72,81.76,17455.0,77.8038,77.8038,77.7087,77.7467,17455.0
2024-04-12 14:05:00,81.75,81.9,81.74,81.88,41930.0,77.7372,77.8798,77.7277,77.8608,41930.0
2024-04-12 14:10:00,81.87,81.94,81.84,81.86,24151.0,77.8513,77.9179,77.8228,77.8418,24151.0
2024-04-12 14:15:00,81.84,81.9,81.83,81.84,15701.0,77.8228,77.8798,77.8133,77.8228,15701.0
2024-04-12 14:20:00,81.86,81.88,81.78,81.78,21900.0,77.8418,77.8608,77.7657,77.7657,21900.0
2024-04-12 14:25:00,81.78,81.78,81.7,81.73,18424.0,77.7657,77.7657,77.6896,77.7182,18424.0
2024-04-12 14:30:00,81.72,81.72,81.59,81.61,36778.0,77.7087,77.7087,77.585,77.6041,36778.0
2024-04-12 14:35:00,81.59,81.62,81.49,81.55,101251.0,77.585,77.6136,77.49,77.547,101251.0
2024-04-12 14:40:00,81.54,81.57,81.47,81.5,115860.0,77.5375,77.566,77.4709,77.4995,115860.0
2024-04-12 14:45:00,81.51,81.6,81.45,81.58,53666.0,77.509,77.5946,77.4519,77.5755,53666.0
2024-04-12 14:50:00,81.59,81.7,81.58,81.65,44210.0,77.585,77.6896,77.5755,77.6421,44210.0
2024-04-12 14:55:00,81.66,81.7,81.55,81.57,46423.0,77.6516,77.6896,77.547,77.566,46423.0
2024-04-12 15:00:00,81.56,81.56,81.48,81.52,45235.0,77.5565,77.5565,77.4804,77.5185,45235.0
2024-04-12 15:05:00,81.51,81.55,81.45,81.48,129708.0,77.509,77.547,77.4519,77.4804,129708.0
2024-04-12 15:10:00,81.49,81.57,81.43,81.43,73226.0,77.49,77.566,77.4329,77.4329,73226.0
2024-04-12 15:15:00,81.43,81.59,81.39,81.51,122648.0,77.4329,77.585,77.3949,77.509,122648.0
2024-04-12 15:20:00,81.51,81.57,81.48,81.55,48142.0,77.509,77.566,77.4804,77.547,48142.0
2024-04-12 15:25:00,81.55,81.62,81.54,81.54,104473.0,77.547,77.6136,77.5375,77.5375,104473.0
2024-04-12 15:30:00,81.55,81.64,81.53,81.6,252339.0,77.547,77.6326,77.528,77.5946,252339.0
2024-04-12 15:35:00,81.6,81.6,81.47,81.52,57335.0,77.5946,77.5946,77.4709,77.5185,57335.0
2024-04-12 15:40:00,81.52,81.7,81.52,81.68,67832.0,77.5185,77.6896,77.5185,77.6706,67832.0
2024-04-12 15:45:00,81.68,81.75,81.62,81.7,84915.0,77.6706,77.7372,77.6136,77.6896,84915.0
2024-04-12 15:50:00,81.7,81.71,81.51,81.59,218312.0,77.6896,77.6992,77.509,77.585,218312.0
2024-04-12 15:55:00,81.59,81.73,81.58,81.72,287784.0,77.585,77.7182,77.5755,77.7087,287784.0
2024-04-15 09:30:00,82.25,82.33,81.95,82.12,189774.0,78.2126,78.2887,77.9274,78.089,189774.0
2024-04-15 09:35:00,82.11,82.18,81.92,81.94,75457.0,78.0795,78.1461,77.8988,77.9179,75457.0
2024-04-15 09:40:00,81.94,82.03,81.88,81.88,37255.0,77.9179,78.0034,77.8608,77.8608,37255.0
2024-04-15 09:45:00,81.89,81.92,81.77,81.82,50336.0,77.8703,77.8988,77.7562,77.8038,50336.0
2024-04-15 09:50:00,81.83,81.86,81.71,81.75,36412.0,77.8133,77.8418,77.6992,77.7372,36412.0
2024-04-15 09:55:00,81.75,81.85,81.63,81.84,43294.0,77.7372,77.8323,77.6231,77.8228,43294.0
2024-04-15 10:00:00,81.85,81.86,81.64,81.67,49037.0,77.8323,77.8418,77.6326,77.6611,49037.0
2024-04-15 10:05:00,81.67,81.67,81.47,81.47,39576.0,77.6611,77.6611,77.4709,77.4709,39576.0
2024-04-15 10:10:00,81.47,81.47,81.16,81.18,129353.0,77.4709,77.4709,77.1762,77.1952,129353.0
2024-04-15 10:15:00,81.19,81.44,81.19,81.37,48135.0,77.2047,77.4424,77.2047,77.3758,48135.0
2024-04-15 10:20:00,81.38,81.39,81.31,81.35,73422.0,77.3854,77.3949,77.3188,77.3568,73422.0
2024-04-15 10:25:00,81.33,81.36,81.2,81.2,56555.0,77.3378,77.3663,77.2142,77.2142,56555.0
2024-04-15 10:30:00,81.19,81.26,81.13,81.14,40414.0,77.2047,77.2712,77.1476,77.1571,40414.0
2024-04-15 10:35:00,81.14,81.22,81.07,81.09,78361.0,77.1571,77.2332,77.0906,77.1096,78361.0
2024-04-15 10:40:00,81.09,81.3,81.08,81.27,80919.0,77.1096,77.3093,77.1001,77.2808,80919.0
2024-04-15 10:45:00,81.26,81.28,81.15,81.28,51795.0,77.2712,77.2903,77.1666,77.2903,51795.0
2024-04-15 10:50:00,81.28,81.29,81.11,81.12,46834.0,77.2903,77.2998,77.1286,77.1381,46834.0
2024-04-15 10:55:00,81.12,81.17,80.97,80.97,19929.0,77.1381,77.1857,76.9955,76.9955,19929.0
2024-04-15 11:00:00,80.98,80.99,80.9,80.96,38114.0,77.005,77.0145,76.9289,76.986,38114.0
2024-04-15 11:05:00,80.95,80.95,80.9,80.9,26618.0,76.9765,76.9765,76.9289,76.9289,26618.0
2024-04-15 11:10:00,80.89,80.98,80.88,80.97,29925.0,76.9194,77.005,76.9099,76.9955,29925.0
2024-04-15 11:15:00,80.95,80.98,80.89,80.95,198058.0,76.9765,77.005,76.9194,76.9765,198058.0
2024-04-15 11:20:00,80.95,80.95,80.89,80.92,44961.0,76.9765,76.9765,76.9194,76.9479,44961.0
2024-04-15 11:25:00,80.92,80.98,80.89,80.98,22022.0,76.9479,77.005,76.9194,77.005,22022.0
2024-04-15 11:30:00,80.97,81.13,80.96,81.12,48402.0,76.9955,77.1476,76.986,77.1381,48402.0
2024-04-15 11:35:00,81.11,81.13,81.05,81.09,42700.0,77.1286,77.1476,77.0716,77.1096,42700.0
2024-04-15 11:40:00,81.09,81.15,81.06,81.08,27056.0,77.1096,77.1666,77.0811,77.1001,27056.0
2024-04-15 11:45:00,81.09,81.11,81.02,81.05,38578.0,77.1096,77.1286,77.043,77.0716,38578.0
2024-04-15 11:50:00,81.04,81.15,81.03,81.15,97937.0,77.062,77.1666,77.0525,77.1666,97937.0
2024-04-15 11:55:00,81.15,81.19,81.12,81.12,23490.0,77.1666,77.2047,77.1381,77.1381,23490.0
2024-04-15 12:00:00,81.11,81.17,81.08,81.17,20038.0,77.1286,77.1857,77.1001,77.1857,20038.0
2024-04-15 12:05:00,81.17,81.18,81.09,81.12,59810.0,77.1857,77.1952,77.1096,77.1381,59810.0
2024-04-15 12:10:00,81.12,81.13,81.06,81.1,38187.0,77.1381,77.1476,77.0811,77.1191,38187.0
2024-04-15 12:15:00,81.11,81.12,81.01,81.01,23935.0,77.1286,77.1381,77.0335,77.0335,23935.0
2024-04-15 12:20:00,81.02,81.02,80.86,80.87,32322.0,77.043,77.043,76.8909,76.9004,32322.0
2024-04-15 12:25:00,80.87,80.88,80.82,80.83,41033.0,76.9004,76.9099,76.8528,76.8623,41033.0
2024-04-15 12:30:00,80.83,80.87,80.77,80.85,52056.0,76.8623,76.9004,76.8053,76.8814,52056.0
2024-04-15 12:35:00,80.85,80.9,80.79,80.84,102163.0,76.8814,76.9289,76.8243,76.8719,102163.0
2024-04-15 12:40:00,80.86,80.9,80.82,80.86,37643.0,76.8909,76.9289,76.8528,76.8909,37643.0
2024-04-15 12:45:00,80.85,80.93,80.83,80.89,17106.0,76.8814,76.9574,76.8623,76.9194,17106.0
2024-04-15 12:50:00,80.89,80.95,80.88,80.92,16916.0,76.9194,76.9765,76.9099,76.9479,16916.0
2024-04-15 12:55:00,80.92,80.92,80.87,80.87,11141.0,76.9479,76.9479,76.9004,76.9004,11141.0
2024-04-15 13:00:00,80.86,80.86,80.77,80.83,33878.0,76.8909,76.8909,76.8053,76.8623,33878.0
2024-04-15 13:05:00,80.82,80.93,80.82,80.89,44082.0,76.8528,76.9574,76.8528,76.9194,44082.0
2024-04-15 13:10:00,80.88,80.88,80.77,80.79,57534.0,76.9099,76.9099,76.8053,76.8243,57534.0
2024-04-15 13:15:00,80.79,80.79,80.65,80.65,21950.0,76.8243,76.8243,76.6912,76.6912,21950.0
2024-04-15 13:20:00,80.66,80.66,80.52,80.57,73665.0,76.7007,76.7007,76.5676,76.6151,73665.0
2024-04-15 13:25:00,80.58,80.59,80.49,80.5,25729.0,76.6246,76.6341,76.539,76.5485,25729.0
2024-04-15 13:30:00,80.5,80.52,80.34,80.48,124255.0,76.5485,76.5676,76.3964,76.5295,124255.0
2024-04-15 13:35:00,80.48,80.59,80.45,80.46,55082.0,76.5295,76.6341,76.501,76.5105,55082.0
2024-04-15 13:40:00,80.46,80.56,80.43,80.45,49043.0,76.5105,76.6056,76.482,76.501,49043.0
2024-04-15 13:45:00,80.44,80.51,80.39,80.42,30783.0,76.4915,76.5581,76.4439,76.4725,30783.0
2024-04-15 13:50:00,80.42,80.46,80.31,80.45,54386.0,76.4725,76.5105,76.3679,76.501,54386.0
2024-04-15 13:55:00,80.44,80.57,80.4,80.55,44820.0,76.4915,76.6151,76.4535,76.5961,44820.0
2024-04-15 14:00:00,80.54,80.55,80.42,80.52,45799.0,76.5866,76.5961,76.4725,76.5676,45799.0
2024-04-15 14:05:00,80.51,80.55,80.39,80.42,56903.0,76.5581,76.5961,76.4439,76.4725,56903.0
2024-04-15 14:10:00,80.42,80.42,80.33,80.35,51183.0,76.4725,76.4725,76.3869,76.4059,51183.0
2024-04-15 14:15:00,80.35,80.36,80.25,80.33,90026.0,76.4059,76.4154,76.3108,76.3869,90026.0
2024-04-15 14:20:00,80.34,80.35,80.25,80.27,20113.0,76.3964,76.4059,76.3108,76.3298,20113.0
2024-04-15 14:25:00,80.28,80.34,80.24,80.24,30579.0,76.3393,76.3964,76.3013,76.3013,30579.0
2024-04-15 14:30:00,80.23,80.38,80.2,80.35,82004.0,76.2918,76.4344,76.2633,76.4059,82004.0
2024-04-15 14:35:00,80.35,80.39,80.24,80.24,31260.0,76.4059,76.4439,76.3013,76.3013,31260.0
2024-04-15 14:40:00,80.25,80.31,80.21,80.25,33076.0,76.3108,76.3679,76.2728,76.3108,33076.0
2024-04-15 14:45:00,80.24,80.24,80.14,80.14,124574.0,76.3013,76.3013,76.2062,76.2062,124574.0
2024-04-15 14:50:00,80.15,80.15,80.0,80.01,46275.0,76.2157,76.2157,76.0731,76.0826,46275.0
2024-04-15 14:55:00,80.02,80.16,80.01,80.13,49509.0,76.0921,76.2252,76.0826,76.1967,49509.0
2024-04-15 15:00:00,80.13,80.13,80.0,80.01,49558.0,76.1967,76.1967,76.0731,76.0826,49558.0
2024-04-15 15:05:00,80.01,80.12,79.97,80.12,103049.0,76.0826,76.1872,76.0446,76.1872,103049.0
2024-04-15 15:10:00,80.12,80.15,80.07,80.09,37731.0,76.1872,76.2157,76.1397,76.1587,37731.0
2024-04-15 15:15:00,80.09,80.11,79.87,79.88,115991.0,76.1587,76.1777,75.9495,75.959,115991.0
2024-04-15 15:20:00,79.88,80.14,79.88,80.09,77623.0,75.959,76.2062,75.959,76.1587,77623.0
2024-04-15 15:25:00,80.1,80.16,80.08,80.11,61056.0,76.1682,76.2252,76.1492,76.1777,61056.0
2024-04-15 15:30:00,80.11,80.29,80.11,80.23,91212.0,76.1777,76.3489,76.1777,76.2918,91212.0
2024-04-15 15:35:00,80.24,80.27,80.15,80.27,54441.0,76.3013,76.3298,76.2157,76.3298,54441.0
2024-04-15 15:40:00,80.27,80.29,80.14,80.15,53483.0,76.3298,76.3489,76.2062,76.2157,53483.0
2024-04-15 15:45:00,80.15,80.29,80.12,80.29,88384.0,76.2157,76.3489,76.1872,76.3489,88384.0
2024-04-15 15:50:00,80.29,80.42,80.21,80.41,95120.0,76.3489,76.4725,76.2728,76.463,95120.0
2024-04-15 15:55:00,80.41,80.44,80.34,80.35,148152.0,76.463,76.4915,76.3964,76.4059,148152.0
2024-04-16 09:30:00,79.96,80.05,79.75,79.75,182875.0,76.0351,76.1206,75.8354,75.8354,182875.0
2024-04-16 09:35:00,79.73,79.73,79.43,79.51,190411.0,75.8163,75.8163,75.5311,75.6071,190411.0
2024-04-16 09:40:00,79.5,79.58,79.27,79.35,86097.0,75.5976,75.6737,75.3789,75.455,86097.0
2024-04-16 09:45:00,79.34,79.38,79.19,79.24,115315.0,75.4455,75.4835,75.3029,75.3504,115315.0
2024-04-16 09:50:00,79.23,79.26,79.06,79.08,117600.0,75.3409,75.3694,75.1792,75.1983,117600.0
2024-04-16 09:55:00,79.06,79.24,79.02,79.14,108249.0,75.1792,75.3504,75.1412,75.2553,108249.0
2024-04-16 10:00:00,79.14,79.17,79.01,79.11,219659.0,75.2553,75.2838,75.1317,75.2268,219659.0
2024-04-16 10:05:00,79.1,79.23,79.03,79.21,157325.0,75.2173,75.3409,75.1507,75.3219,157325.0
2024-04-16 10:10:00,79.2,79.28,79.17,79.24,70611.0,75.3124,75.3884,75.2838,75.3504,70611.0
2024-04-16 10:15:00,79.23,79.33,79.2,79.24,48488.0,75.3409,75.436,75.3124,75.3504,48488.0
2024-04-16 10:20:00,79.27,79.27,79.13,79.17,40833.0,75.3789,75.3789,75.2458,75.2838,40833.0
2024-04-16 10:25:00,79.18,79.23,79.12,79.12,36589.0,75.2933,75.3409,75.2363,75.2363,36589.0
2024-04-16 10:30:00,79.12,79.12,79.03,79.06,105602.0,75.2363,75.2363,75.1507,75.1792,105602.0
2024-04-16 10:35:00,79.06,79.09,78.96,79.06,66288.0,75.1792,75.2078,75.0841,75.1792,66288.0
2024-04-16 10:40:00,79.07,79.28,79.06,79.26,75820.0,75.1887,75.3884,75.1792,75.3694,75820.0
2024-04-16 10:45:00,79.26,79.31,79.18,79.27,89777.0,75.3694,75.417,75.2933,75.3789,89777.0
2024-04-16 10:50:00,79.27,79.27,79.12,79.15,57362.0,75.3789,75.3789,75.2363,75.2648,57362.0
2024-04-16 10:55:00,79.15,79.23,79.12,79.12,43834.0,75.2648,75.3409,75.2363,75.2363,43834.0
2024-04-16 11:00:00,79.14,79.35,79.12,79.32,55012.0,75.2553,75.455,75.2363,75.4265,55012.0
2024-04-16 11:05:00,79.31,79.34,79.24,79.3,42672.0,75.417,75.4455,75.3504,75.4075,42672.0
2024-04-16 11:10:00,79.3,79.35,79.27,79.3,43004.0,75.4075,75.455,75.3789,75.4075,43004.0
2024-04-16 11:15:00,79.31,79.45,79.3,79.31,44516.0,75.417,75.5501,75.4075,75.417,44516.0
2024-04-16 11:20:00,79.31,79.44,79.29,79.42,81147.0,75.417,75.5406,75.3979,75.5216,81147.0
2024-04-16 11:25:00,79.42,79.49,79.4,79.49,38520.0,75.5216,75.5881,75.5025,75.5881,38520.0
2024-04-16 11:30:00,79.48,79.55,79.41,79.55,46031.0,75.5786,75.6452,75.5121,75.6452,46031.0
2024-04-16 11:35:00,79.55,79.59,79.49,79.49,43296.0,75.6452,75.6832,75.5881,75.5881,43296.0
2024-04-16 11:40:00,79.5,79.65,79.5,79.62,38086.0,75.5976,75.7403,75.5976,75.7117,38086.0
2024-04-16 11:45:00,79.62,79.64,79.54,79.59,30516.0,75.7117,75.7308,75.6357,75.6832,30516.0
2024-04-16 11:50:00,79.6,79.84,79.6,79.84,44622.0,75.6927,75.9209,75.6927,75.9209,44622.0
2024-04-16 11:55:00,79.84,79.84,79.65,79.66,40690.0,75.9209,75.9209,75.7403,75.7498,40690.0
2024-04-16 12:00:00,79.66,79.66,79.53,79.56,34518.0,75.7498,75.7498,75.6262,75.6547,34518.0
2024-04-16 12:05:00,79.57,79.71,79.56,79.7,46196.0,75.6642,75.7973,75.6547,75.7878,46196.0
2024-04-16 12:10:00,79.71,79.75,79.65,79.7,36229.0,75.7973,75.8354,75.7403,75.7878,36229.0
2024-04-16 12:15:00,79.71,79.74,79.68,79.7,26410.0,75.7973,75.8259,75.7688,75.7878,26410.0
2024-04-16 12:20:00,79.7,79.75,79.68,79.75,17328.0,75.7878,75.8354,75.7688,75.8354,17328.0
2024-04-16 12:25:00,79.74,79.78,79.67,79.68,23147.0,75.8259,75.8639,75.7593,75.7688,23147.0
2024-04-16 12:30:00,79.68,79.74,79.68,79.68,35991.0,75.7688,75.8259,75.7688,75.7688,35991.0
2024-04-16 12:35:00,79.67,79.69,79.63,79.64,40555.0,75.7593,75.7783,75.7213,75.7308,40555.0
2024-04-16 12:40:00,79.65,79.69,79.62,79.63,23311.0,75.7403,75.7783,75.7117,75.7213,23311.0
2024-04-16 12:45:00,79.63,79.67,79.56,79.67,18393.0,75.7213,75.7593,75.6547,75.7593,18393.0
2024-04-16 12:50:00,79.67,79.7,79.62,79.63,23330.0,75.7593,75.7878,75.7117,75.7213,23330.0
2024-04-16 12:55:00,79.64,79.68,79.6,79.67,32926.0,75.7308,75.7688,75.6927,75.7593,32926.0
2024-04-16 13:00:00,79.67,79.67,79.47,79.5,20805.0,75.7593,75.7593,75.5691,75.5976,20805.0
2024-04-16 13:05:00,79.5,79.61,79.45,79.59,28390.0,75.5976,75.7022,75.5501,75.6832,28390.0
2024-04-16 13:10:00,79.6,79.66,79.56,79.64,37773.0,75.6927,75.7498,75.6547,75.7308,37773.0
2024-04-16 13:15:00,79.65,79.67,79.63,79.66,33299.0,75.7403,75.7593,75.7213,75.7498,33299.0
2024-04-16 13:20:00,79.66,79.67,79.58,79.63,38802.0,75.7498,75.7593,75.6737,75.7213,38802.0
2024-04-16 13:25:00,79.63,79.64,79.5,79.5,28832.0,75.7213,75.7308,75.5976,75.5976,28832.0
2024-04-16 13:30:00,79.51,79.52,79.12,79.33,183141.0,75.6071,75.6167,75.2363,75.436,183141.0
2024-04-16 13:35:00,79.33,79.55,79.33,79.42,71154.0,75.436,75.6452,75.436,75.5216,71154.0
2024-04-16 13:40:00,79.43,79.6,79.38,79.38,71811.0,75.5311,75.6927,75.4835,75.4835,71811.0
2024-04-16 13:45:00,79.4,79.45,79.26,79.26,50007.0,75.5025,75.5501,75.3694,75.3694,50007.0
2024-04-16 13:50:00,79.26,79.43,79.18,79.37,79976.0,75.3694,75.5311,75.2933,75.474,79976.0
2024-04-16 13:55:00,79.37,79.41,79.32,79.38,32865.0,75.474,75.5121,75.4265,75.4835,32865.0
2024-04-16 14:00:00,79.39,79.39,79.27,79.36,43257.0,75.493,75.493,75.3789,75.4645,43257.0
2024-04-16 14:05:00,79.37,79.77,79.36,79.75,91618.0,75.474,75.8544,75.4645,75.8354,91618.0
2024-04-16 14:10:00,79.75,79.79,79.44,79.44,104913.0,75.8354,75.8734,75.5406,75.5406,104913.0
2024-04-16 14:15:00,79.43,79.44,79.24,79.25,59780.0,75.5311,75.5406,75.3504,75.3599,59780.0
2024-04-16 14:20:00,79.26,79.29,79.11,79.18,97530.0,75.3694,75.3979,75.2268,75.2933,97530.0
2024-04-16 14:25:00,79.18,79.3,79.13,79.19,54875.0,75.2933,75.4075,75.2458,75.3029,54875.0
2024-04-16 14:30:00,79.19,79.43,79.15,79.42,70069.0,75.3029,75.5311,75.2648,75.5216,70069.0
2024-04-16 14:35:00,79.42,79.44,79.31,79.35,42247.0,75.5216,75.5406,75.417,75.455,42247.0
2024-04-16 14:40:00,79.36,79.43,79.31,79.39,43095.0,75.4645,75.5311,75.417,75.493,43095.0
2024-04-16 14:45:00,79.39,79.47,79.33,79.42,32681.0,75.493,75.5691,75.436,75.5216,32681.0
2024-04-16 14:50:00,79.43,79.63,79.42,79.6,44792.0,75.5311,75.7213,75.5216,75.6927,44792.0
2024-04-16 14:55:00,79.59,79.66,79.56,79.65,64204.0,75.6832,75.7498,75.6547,75.7403,64204.0
2024-04-16 15:00:00,79.65,79.66,79.5,79.53,196433.0,75.7403,75.7498,75.5976,75.6262,196433.0
2024-04-16 15:05:00,79.52,79.57,79.49,79.51,63063.0,75.6167,75.6642,75.5881,75.6071,63063.0
2024-04-16 15:10:00,79.51,79.57,79.48,79.48,81638.0,75.6071,75.6642,75.5786,75.5786,81638.0
2024-04-16 15:15:00,79.48,79.5,79.43,79.49,45123.0,75.5786,75.5976,75.5311,75.5881,45123.0
2024-04-16 15:20:00,79.5,79.6,79.43,79.56,61612.0,75.5976,75.6927,75.5311,75.6547,61612.0
2024-04-16 15:25:00,79.56,79.62,79.54,79.57,38299.0,75.6547,75.7117,75.6357,75.6642,38299.0
2024-04-16 15:30:00,79.56,79.56,79.26,79.27,63361.0,75.6547,75.6547,75.3694,75.3789,63361.0
2024-04-16 15:35:00,79.26,79.44,79.23,79.41,78400.0,75.3694,75.5406,75.3409,75.5121,78400.0
2024-04-16 15:40:00,79.41,79.41,79.28,79.35,92568.0,75.5121,75.5121,75.3884,75.455,92568.0
2024-04-16 15:45:00,79.35,79.41,79.29,79.39,111114.0,75.455,75.5121,75.3979,75.493,111114.0
2024-04-16 15:50:00,79.39,79.41,79.32,79.4,186167.0,75.493,75.5121,75.4265,75.5025,186167.0
2024-04-16 15:55:00,79.41,79.42,79.18,79.21,229258.0,75.5121,75.5216,75.2933,75.3219,229258.0
2024-04-17 09:30:00,79.03,79.22,78.99,79.11,203040.0,75.1507,75.3314,75.1127,75.2268,203040.0
2024-04-17 09:35:00,79.1,79.16,78.86,78.95,208309.0,75.2173,75.2743,74.989,75.0746,208309.0
2024-04-17 09:40:00,78.95,79.14,78.87,79.08,140331.0,75.0746,75.2553,74.9986,75.1983,140331.0
2024-04-17 09:45:00,79.09,79.13,78.99,79.04,68758.0,75.2078,75.2458,75.1127,75.1602,68758.0
2024-04-17 09:50:00,79.04,79.2,79.03,79.16,53827.0,75.1602,75.3124,75.1507,75.2743,53827.0
2024-04-17 09:55:00,79.17,79.2,79.06,79.08,53940.0,75.2838,75.3124,75.1792,75.1983,53940.0
2024-04-17 10:00:00,79.08,79.11,78.9,78.93,92185.0,75.1983,75.2268,75.0271,75.0556,92185.0
2024-04-17 10:05:00,78.94,79.13,78.93,79.12,35373.0,75.0651,75.2458,75.0556,75.2363,35373.0
2024-04-17 10:10:00,79.11,79.15,79.01,79.01,41432.0,75.2268,75.2648,75.1317,75.1317,41432.0
2024-04-17 10:15:00,79.01,79.05,78.95,79.02,39999.0,75.1317,75.1697,75.0746,75.1412,39999.0
2024-04-17 10:20:00,79.01,79.05,78.89,78.91,40287.0,75.1317,75.1697,75.0176,75.0366,40287.0
2024-04-17 10:25:00,78.92,78.99,78.88,78.91,51205.0,75.0461,75.1127,75.0081,75.0366,51205.0
2024-04-17 10:30:00,78.9,78.9,78.8,78.86,45864.0,75.0271,75.0271,74.932,74.989,45864.0
2024-04-17 10:35:00,78.85,78.93,78.8,78.89,38827.0,74.9795,75.0556,74.932,75.0176,38827.0
2024-04-17 10:40:00,78.89,78.95,78.87,78.95,28265.0,75.0176,75.0746,74.9986,75.0746,28265.0
2024-04-17 10:45:00,78.95,79.01,78.92,79.0,25163.0,75.0746,75.1317,75.0461,75.1222,25163.0
2024-04-17 10:50:00,78.99,78.99,78.8,78.83,48184.0,75.1127,75.1127,74.932,74.9605,48184.0
2024-04-17 10:55:00,78.84,78.95,78.83,78.88,36986.0,74.97,75.0746,74.9605,75.0081,36986.0
2024-04-17 11:00:00,78.89,79.05,78.88,79.05,41361.0,75.0176,75.1697,75.0081,75.1697,41361.0
2024-04-17 11:05:00,79.03,79.03,78.85,78.85,80194.0,75.1507,75.1507,74.9795,74.9795,80194.0
2024-04-17 11:10:00,78.85,78.9,78.76,78.79,58538.0,74.9795,75.0271,74.894,74.9225,58538.0
2024-04-17 11:15:00,78.79,78.84,78.76,78.78,32471.0,74.9225,74.97,74.894,74.913,32471.0
2024-04-17 11:20:00,78.78,78.8,78.69,78.69,45553.0,74.913,74.932,74.8274,74.8274,45553.0
2024-04-17 11:25:00,78.69,78.79,78.69,78.71,31555.0,74.8274,74.9225,74.8274,74.8464,31555.0
2024-04-17 11:30:00,78.71,78.73,78.6,78.64,54437.0,74.8464,74.8654,74.7418,74.7798,54437.0
2024-04-17 11:35:00,78.64,78.76,78.61,78.76,36422.0,74.7798,74.894,74.7513,74.894,36422.0
2024-04-17 11:40:00,78.76,78.89,78.76,78.85,37156.0,74.894,75.0176,74.894,74.9795,37156.0
2024-04-17 11:45:00,78.85,78.85,78.76,78.83,19038.0,74.9795,74.9795,74.894,74.9605,19038.0
2024-04-17 11:50:00,78.83,78.92,78.83,78.91,21016.0,74.9605,75.0461,74.9605,75.0366,21016.0
2024-04-17 11:55:00,78.9,78.91,78.84,78.86,17347.0,75.0271,75.0366,74.97,74.989,17347.0
2024-04-17 12:00:00,78.86,78.86,78.69,78.7,45496.0,74.989,74.989,74.8274,74.8369,45496.0
2024-04-17 12:05:00,78.7,78.73,78.61,78.73,31410.0,74.8369,74.8654,74.7513,74.8654,31410.0
2024-04-17 12:10:00,78.74,78.93,78.74,78.89,46629.0,74.8749,75.0556,74.8749,75.0176,46629.0
2024-04-17 12:15:00,78.9,78.9,78.83,78.87,21622.0,75.0271,75.0271,74.9605,74.9986,21622.0
2024-04-17 12:20:00,78.88,78.96,78.81,78.87,32280.0,75.0081,75.0841,74.9415,74.9986,32280.0
2024-04-17 12:25:00,78.87,78.9,78.8,78.81,20982.0,74.9986,75.0271,74.932,74.9415,20982.0
2024-04-17 12:30:00,78.8,78.89,78.76,78.89,54191.0,74.932,75.0176,74.894,75.0176,54191.0
2024-04-17 12:35:00,78.9,78.9,78.82,78.86,44309.0,75.0271,75.0271,74.951,74.989,44309.0
2024-04-17 12:40:00,78.84,78.89,78.79,78.8,29859.0,74.97,75.0176,74.9225,74.932,29859.0
2024-04-17 12:45:00,78.81,78.86,78.75,78.86,34051.0,74.9415,74.989,74.8844,74.989,34051.0
2024-04-17 12:50:00,78.86,78.89,78.8,78.87,38647.0,74.989,75.0176,74.932,74.9986,38647.0
2024-04-17 12:55:00,78.86,78.87,78.78,78.81,19758.0,74.989,74.9986,74.913,74.9415,19758.0
2024-04-17 13:00:00,78.81,78.93,78.78,78.92,43766.0,74.9415,75.0556,74.913,75.0461,43766.0
2024-04-17 13:05:00,78.91,78.99,78.88,78.98,42551.0,75.0366,75.1127,75.0081,75.1032,42551.0
2024-04-17 13:10:00,78.98,79.03,78.96,78.97,54342.0,75.1032,75.1507,75.0841,75.0936,54342.0
2024-04-17 13:15:00,78.98,79.07,78.98,79.04,59637.0,75.1032,75.1887,75.1032,75.1602,59637.0
2024-04-17 13:20:00,79.03,79.1,79.03,79.05,56981.0,75.1507,75.2173,75.1507,75.1697,56981.0
2024-04-17 13:25:00,79.06,79.19,79.03,79.15,39256.0,75.1792,75.3029,75.1507,75.2648,39256.0
2024-04-17 13:30:00,79.15,79.16,79.03,79.05,29423.0,75.2648,75.2743,75.1507,75.1697,29423.0
2024-04-17 13:35:00,79.06,79.15,79.02,79.15,50931.0,75.1792,75.2648,75.1412,75.2648,50931.0
2024-04-17 13:40:00,79.15,79.18,79.12,79.18,51547.0,75.2648,75.2933,75.2363,75.2933,51547.0
2024-04-17 13:45:00,79.19,79.19,79.09,79.16,51618.0,75.3029,75.3029,75.2078,75.2743,51618.0
2024-04-17 13:50:00,79.16,79.2,79.08,79.17,21870.0,75.2743,75.3124,75.1983,75.2838,21870.0
2024-04-17 13:55:00,79.16,79.26,79.16,79.2,19561.0,75.2743,75.3694,75.2743,75.3124,19561.0
2024-04-17 14:00:00,79.2,79.31,79.15,79.31,25859.0,75.3124,75.417,75.2648,75.417,25859.0
2024-04-17 14:05:00,79.32,79.39,79.32,79.35,19760.0,75.4265,75.493,75.4265,75.455,19760.0
2024-04-17 14:10:00,79.34,79.35,79.23,79.23,31680.0,75.4455,75.455,75.3409,75.3409,31680.0
2024-04-17 14:15:00,79.23,79.28,79.18,79.24,46850.0,75.3409,75.3884,75.2933,75.3504,46850.0
2024-04-17 14:20:00,79.25,79.25,79.14,79.16,36992.0,75.3599,75.3599,75.2553,75.2743,36992.0
2024-04-17 14:25:00,79.17,79.21,79.13,79.16,47222.0,75.2838,75.3219,75.2458,75.2743,47222.0
2024-04-17 14:30:00,79.17,79.18,79.07,79.12,36189.0,75.2838,75.2933,75.1887,75.2363,36189.0
2024-04-17 14:35:00,79.11,79.11,79.02,79.06,35303.0,75.2268,75.2268,75.1412,75.1792,35303.0
2024-04-17 14:40:00,79.06,79.3,79.06,79.3,69547.0,75.1792,75.4075,75.1792,75.4075,69547.0
2024-04-17 14:45:00,79.3,79.35,79.06,79.09,83775.0,75.4075,75.455,75.1792,75.2078,83775.0
2024-04-17 14:50:00,79.1,79.14,78.86,78.9,51760.0,75.2173,75.2553,74.989,75.0271,51760.0
2024-04-17 14:55:00,78.89,78.95,78.86,78.89,82364.0,75.0176,75.0746,74.989,75.0176,82364.0
2024-04-17 15:00:00,78.89,78.9,78.79,78.87,54156.0,75.0176,75.0271,74.9225,74.9986,54156.0
2024-04-17 15:05:00,78.89,78.89,78.78,78.84,61596.0,75.0176,75.0176,74.913,74.97,61596.0
2024-04-17 15:10:00,78.83,78.85,78.73,78.79,41884.0,74.9605,74.9795,74.8654,74.9225,41884.0
2024-04-17 15:15:00,78.79,78.92,78.78,78.88,35627.0,74.9225,75.0461,74.913,75.0081,35627.0
2024-04-17 15:20:00,78.87,78.92,78.84,78.91,29923.0,74.9986,75.0461,74.97,75.0366,29923.0
2024-04-17 15:25:00,78.91,78.92,78.82,78.84,42253.0,75.0366,75.0461,74.951,74.97,42253.0
2024-04-17 15:30:00,78.84,78.94,78.84,78.89,32742.0,74.97,75.0651,74.97,75.0176,32742.0
2024-04-17 15:35:00,78.88,78.88,78.76,78.8,43635.0,75.0081,75.0081,74.894,74.932,43635.0
2024-04-17 15:40:00,78.8,78.88,78.77,78.84,53405.0,74.932,75.0081,74.9035,74.97,53405.0
2024-04-17 15:45:00,78.84,78.89,78.81,78.84,46608.0,74.97,75.0176,74.9415,74.97,46608.0
2024-04-17 15:50:00,78.84,78.84,78.63,78.8,106548.0,74.97,74.97,74.7703,74.932,106548.0
2024-04-17 15:55:00,78.8,78.83,78.56,78.59,397985.0,74.932,74.9605,74.7038,74.7323,397985.0
2024-04-18 09:30:00,78.93,79.0,78.49,78.53,111817.0,75.0556,75.1222,74.6372,74.6752,111817.0
2024-04-18 09:35:00,78.55,78.66,78.35,78.59,67429.0,74.6943,74.7989,74.5041,74.7323,67429.0
2024-04-18 09:40:00,78.59,78.75,78.53,78.53,60303.0,74.7323,74.8844,74.6752,74.6752,60303.0
2024-04-18 09:45:00,78.53,78.66,78.44,78.64,43775.0,74.6752,74.7989,74.5897,74.7798,43775.0
2024-04-18 09:50:00,78.64,78.74,78.63,78.73,34654.0,74.7798,74.8749,74.7703,74.8654,34654.0
2024-04-18 09:55:00,78.74,78.83,78.74,78.81,14248.0,74.8749,74.9605,74.8749,74.9415,14248.0
2024-04-18 10:00:00,78.83,78.84,78.54,78.54,21921.0,74.9605,74.97,74.6848,74.6848,21921.0
2024-04-18 10:05:00,78.55,78.61,78.48,78.56,33454.0,74.6943,74.7513,74.6277,74.7038,33454.0
2024-04-18 10:10:00,78.54,78.6,78.5,78.56,24307.0,74.6848,74.7418,74.6467,74.7038,24307.0
2024-04-18 10:15:00,78.56,78.76,78.56,78.76,80648.0,74.7038,74.894,74.7038,74.894,80648.0
2024-04-18 10:20:00,78.75,78.75,78.59,78.66,27610.0,74.8844,74.8844,74.7323,74.7989,27610.0
2024-04-18 10:25:00,78.66,78.74,78.62,78.74,26941.0,74.7989,74.8749,74.7608,74.8749,26941.0
2024-04-18 10:30:00,78.73,78.84,78.66,78.83,47552.0,74.8654,74.97,74.7989,74.9605,47552.0
2024-04-18 10:35:00,78.82,78.82,78.73,78.75,40902.0,74.951,74.951,74.8654,74.8844,40902.0
2024-04-18 10:40:00,78.74,78.84,78.68,78.8,30545.0,74.8749,74.97,74.8179,74.932,30545.0
2024-04-18 10:45:00,78.8,78.9,78.79,78.88,33116.0,74.932,75.0271,74.9225,75.0081,33116.0
2024-04-18 10:50:00,78.88,78.98,78.84,78.97,20856.0,75.0081,75.1032,74.97,75.0936,20856.0
2024-04-18 10:55:00,78.97,79.12,78.97,79.05,45215.0,75.0936,75.2363,75.0936,75.1697,45215.0
2024-04-18 11:00:00,79.06,79.08,78.97,78.97,35731.0,75.1792,75.1983,75.0936,75.0936,35731.0
2024-04-18 11:05:00,78.98,79.05,78.98,79.01,19136.0,75.1032,75.1697,75.1032,75.1317,19136.0
2024-04-18 11:10:00,79.0,79.04,78.97,79.04,17208.0,75.1222,75.1602,75.0936,75.1602,17208.0
2024-04-18 11:15:00,79.03,79.09,78.98,78.99,14431.0,75.1507,75.2078,75.1032,75.1127,14431.0
2024-04-18 11:20:00,79.01,79.06,78.99,79.02,20803.0,75.1317,75.1792,75.1127,75.1412,20803.0
2024-04-18 11:25:00,79.03,79.05,78.9,78.92,53350.0,75.1507,75.1697,75.0271,75.0461,53350.0
2024-04-18 11:30:00,78.92,78.95,78.85,78.9,58941.0,75.0461,75.0746,74.9795,75.0271,58941.0
2024-04-18 11:35:00,78.91,78.94,78.86,78.87,21684.0,75.0366,75.0651,74.989,74.9986,21684.0
2024-04-18 11:40:00,78.87,78.87,78.77,78.79,28097.0,74.9986,74.9986,74.9035,74.9225,28097.0
2024-04-18 11:45:00,78.8,78.8,78.69,78.75,22053.0,74.932,74.932,74.8274,74.8844,22053.0
2024-04-18 11:50:00,78.76,78.83,78.74,78.77,18604.0,74.894,74.9605,74.8749,74.9035,18604.0
2024-04-18 11:55:00,78.77,78.83,78.75,78.81,46609.0,74.9035,74.9605,74.8844,74.9415,46609.0
2024-04-18 12:00:00,78.81,78.88,78.8,78.81,27516.0,74.9415,75.0081,74.932,74.9415,27516.0
2024-04-18 12:05:00,78.81,78.82,78.7,78.73,22845.0,74.9415,74.951,74.8369,74.8654,22845.0
2024-04-18 12:10:00,78.73,78.75,78.67,78.7,45599.0,74.8654,74.8844,74.8084,74.8369,45599.0
2024-04-18 12:15:00,78.7,78.75,78.68,78.74,17448.0,74.8369,74.8844,74.8179,74.8749,17448.0
2024-04-18 12:20:00,78.75,78.75,78.69,78.72,23703.0,74.8844,74.8844,74.8274,74.8559,23703.0
2024-04-18 12:25:00,78.71,78.78,78.69,78.74,16177.0,74.8464,74.913,74.8274,74.8749,16177.0
2024-04-18 12:30:00,78.74,78.74,78.54,78.54,23725.0,74.8749,74.8749,74.6848,74.6848,23725.0
2024-04-18 12:35:00,78.54,78.69,78.53,78.65,27974.0,74.6848,74.8274,74.6752,74.7894,27974.0
2024-04-18 12:40:00,78.67,78.67,78.54,78.6,40182.0,74.8084,74.8084,74.6848,74.7418,40182.0
2024-04-18 12:45:00,78.61,78.62,78.51,78.55,48358.0,74.7513,74.7608,74.6562,74.6943,48358.0
2024-04-18 12:50:00,78.53,78.58,78.45,78.46,61294.0,74.6752,74.7228,74.5992,74.6087,61294.0
2024-04-18 12:55:00,78.45,78.5,78.41,78.42,24558.0,74.5992,74.6467,74.5611,74.5706,24558.0
2024-04-18 13:00:00,78.42,78.52,78.42,78.47,42515.0,74.5706,74.6657,74.5706,74.6182,42515.0
2024-04-18 13:05:00,78.47,78.54,78.42,78.54,38609.0,74.6182,74.6848,74.5706,74.6848,38609.0
2024-04-18 13:10:00,78.55,78.55,78.43,78.44,15972.0,74.6943,74.6943,74.5802,74.5897,15972.0
2024-04-18 13:15:00,78.44,78.47,78.27,78.31,35787.0,74.5897,74.6182,74.428,74.466,35787.0
2024-04-18 13:20:00,78.32,78.35,78.29,78.3,137208.0,74.4756,74.5041,74.447,74.4565,137208.0
2024-04-18 13:25:00,78.3,78.52,78.3,78.52,57007.0,74.4565,74.6657,74.4565,74.6657,57007.0
2024-04-18 13:30:00,78.51,78.52,78.41,78.46,26273.0,74.6562,74.6657,74.5611,74.6087,26273.0
2024-04-18 13:35:00,78.46,78.49,78.42,78.46,20275.0,74.6087,74.6372,74.5706,74.6087,20275.0
2024-04-18 13:40:00,78.47,78.53,78.4,78.52,31165.0,74.6182,74.6752,74.5516,74.6657,31165.0
2024-04-18 13:45:00,78.51,78.6,78.5,78.58,22458.0,74.6562,74.7418,74.6467,74.7228,22458.0
2024-04-18 13:50:00,78.58,78.6,78.52,78.55,15944.0,74.7228,74.7418,74.6657,74.6943,15944.0
2024-04-18 13:55:00,78.56,78.63,78.55,78.62,31090.0,74.7038,74.7703,74.6943,74.7608,31090.0
2024-04-18 14:00:00,78.61,78.61,78.49,78.5,23699.0,74.7513,74.7513,74.6372,74.6467,23699.0
2024-04-18 14:05:00,78.5,78.55,78.47,78.51,21895.0,74.6467,74.6943,74.6182,74.6562,21895.0
2024-04-18 14:10:00,78.51,78.54,78.46,78.49,58976.0,74.6562,74.6848,74.6087,74.6372,58976.0
2024-04-18 14:15:00,78.49,78.65,78.49,78.6,29642.0,74.6372,74.7894,74.6372,74.7418,29642.0
2024-04-18 14:20:00,78.6,78.67,78.56,78.64,31590.0,74.7418,74.8084,74.7038,74.7798,31590.0
2024-04-18 14:25:00,78.63,78.67,78.54,78.56,34125.0,74.7703,74.8084,74.6848,74.7038,34125.0
2024-04-18 14:30:00,78.56,78.57,78.42,78.43,34960.0,74.7038,74.7133,74.5706,74.5802,34960.0
2024-04-18 14:35:00,78.44,78.52,78.44,78.51,26419.0,74.5897,74.6657,74.5897,74.6562,26419.0
2024-04-18 14:40:00,78.51,78.62,78.5,78.6,41805.0,74.6562,74.7608,74.6467,74.7418,41805.0
2024-04-18 14:45:00,78.6,78.6,78.54,78.58,41167.0,74.7418,74.7418,74.6848,74.7228,41167.0
2024-04-18 14:50:00,78.57,78.6,78.51,78.57,48909.0,74.7133,74.7418,74.6562,74.7133,48909.0
2024-04-18 14:55:00,78.58,78.59,78.54,78.58,107032.0,74.7228,74.7323,74.6848,74.7228,107032.0
2024-04-18 15:00:00,78.58,78.7,78.57,78.62,61955.0,74.7228,74.8369,74.7133,74.7608,61955.0
2024-04-18 15:05:00,78.62,78.65,78.58,78.61,67611.0,74.7608,74.7894,74.7228,74.7513,67611.0
2024-04-18 15:10:00,78.6,78.67,78.59,78.6,39892.0,74.7418,74.8084,74.7323,74.7418,39892.0
2024-04-18 15:15:00,78.61,78.63,78.51,78.55,34376.0,74.7513,74.7703,74.6562,74.6943,34376.0
2024-04-18 15:20:00,78.55,78.69,78.54,78.66,29399.0,74.6943,74.8274,74.6848,74.7989,29399.0
2024-04-18 15:25:00,78.64,78.66,78.57,78.64,38162.0,74.7798,74.7989,74.7133,74.7798,38162.0
2024-04-18 15:30:00,78.66,78.74,78.64,78.74,26002.0,74.7989,74.8749,74.7798,74.8749,26002.0
2024-04-18 15:35:00,78.75,78.75,78.6,78.6,41982.0,74.8844,74.8844,74.7418,74.7418,41982.0
2024-04-18 15:40:00,78.61,78.64,78.57,78.63,33454.0,74.7513,74.7798,74.7133,74.7703,33454.0
2024-04-18 15:45:00,78.62,78.69,78.62,78.67,67105.0,74.7608,74.8274,74.7608,74.8084,67105.0
2024-04-18 15:50:00,78.67,78.74,78.58,78.6,117587.0,74.8084,74.8749,74.7228,74.7418,117587.0
2024-04-18 15:55:00,78.6,78.66,78.55,78.63,311376.0,74.7418,74.7989,74.6943,74.7703,311376.0
2024-04-19 09:30:00,78.66,79.0,78.66,78.9,110557.0,74.7989,75.1222,74.7989,75.0271,110557.0
2024-04-19 09:35:00,78.87,79.04,78.84,79.02,65376.0,74.9986,75.1602,74.97,75.1412,65376.0
2024-04-19 09:40:00,79.01,79.06,78.95,78.98,37677.0,75.1317,75.1792,75.0746,75.1032,37677.0
2024-04-19 09:45:00,78.98,79.1,78.96,79.03,45263.0,75.1032,75.2173,75.0841,75.1507,45263.0
2024-04-19 09:50:00,79.02,79.06,78.96,79.06,40369.0,75.1412,75.1792,75.0841,75.1792,40369.0
2024-04-19 09:55:00,79.05,79.15,79.05,79.11,18639.0,75.1697,75.2648,75.1697,75.2268,18639.0
2024-04-19 10:00:00,79.13,79.17,78.95,78.99,30891.0,75.2458,75.2838,75.0746,75.1127,30891.0
2024-04-19 10:05:00,78.99,79.08,78.99,79.06,28633.0,75.1127,75.1983,75.1127,75.1792,28633.0
2024-04-19 10:10:00,79.06,79.06,78.97,79.0,26371.0,75.1792,75.1792,75.0936,75.1222,26371.0
2024-04-19 10:15:00,79.01,79.06,78.97,79.0,23809.0,75.1317,75.1792,75.0936,75.1222,23809.0
2024-04-19 10:20:00,79.0,79.14,78.96,79.12,21510.0,75.1222,75.2553,75.0841,75.2363,21510.0
2024-04-19 10:25:00,79.12,79.29,79.08,79.29,35622.0,75.2363,75.3979,75.1983,75.3979,35622.0
2024-04-19 10:30:00,79.3,79.35,79.19,79.22,45463.0,75.4075,75.455,75.3029,75.3314,45463.0
2024-04-19 10:35:00,79.21,79.22,79.12,79.13,35278.0,75.3219,75.3314,75.2363,75.2458,35278.0
2024-04-19 10:40:00,79.13,79.22,79.08,79.2,35280.0,75.2458,75.3314,75.1983,75.3124,35280.0
2024-04-19 10:45:00,79.2,79.27,79.14,79.15,37246.0,75.3124,75.3789,75.2553,75.2648,37246.0
2024-04-19 10:50:00,79.14,79.22,79.14,79.19,18277.0,75.2553,75.3314,75.2553,75.3029,18277.0
2024-04-19 10:55:00,79.19,79.19,79.09,79.11,42868.0,75.3029,75.3029,75.2078,75.2268,42868.0
2024-04-19 11:00:00,79.11,79.11,78.98,79.06,29394.0,75.2268,75.2268,75.1032,75.1792,29394.0
2024-04-19 11:05:00,79.06,79.1,79.02,79.09,25785.0,75.1792,75.2173,75.1412,75.2078,25785.0
2024-04-19 11:10:00,79.1,79.15,79.06,79.11,32311.0,75.2173,75.2648,75.1792,75.2268,32311.0
2024-04-19 11:15:00,79.11,79.12,79.04,79.04,45004.0,75.2268,75.2363,75.1602,75.1602,45004.0
2024-04-19 11:20:00,79.04,79.07,78.99,78.99,22450.0,75.1602,75.1887,75.1127,75.1127,22450.0
2024-04-19 11:25:00,78.99,79.06,78.98,79.06,23877.0,75.1127,75.1792,75.1032,75.1792,23877.0
2024-04-19 11:30:00,79.05,79.07,79.01,79.03,24110.0,75.1697,75.1887,75.1317,75.1507,24110.0
2024-04-19 11:35:00,79.03,79.05,78.97,79.03,51268.0,75.1507,75.1697,75.0936,75.1507,51268.0
2024-04-19 11:40:00,79.05,79.07,78.93,78.98,21834.0,75.1697,75.1887,75.0556,75.1032,21834.0
2024-04-19 11:45:00,78.98,79.04,78.96,78.99,11735.0,75.1032,75.1602,75.0841,75.1127,11735.0
2024-04-19 11:50:00,79.01,79.09,79.01,79.04,14898.0,75.1317,75.2078,75.1317,75.1602,14898.0
2024-04-19 11:55:00,79.03,79.03,78.93,78.98,9564.0,75.1507,75.1507,75.0556,75.1032,9564.0
2024-04-19 12:00:00,78.97,79.02,78.96,78.99,21428.0,75.0936,75.1412,75.0841,75.1127,21428.0
2024-04-19 12:05:00,79.0,79.04,78.97,78.99,20027.0,75.1222,75.1602,75.0936,75.1127,20027.0
2024-04-19 12:10:00,78.98,78.99,78.82,78.83,27294.0,75.1032,75.1127,74.951,74.9605,27294.0
2024-04-19 12:15:00,78.83,78.85,78.75,78.75,22131.0,74.9605,74.9795,74.8844,74.8844,22131.0
2024-04-19 12:20:00,78.74,78.82,78.74,78.78,38155.0,74.8749,74.951,74.8749,74.913,38155.0
2024-04-19 12:25:00,78.8,78.86,78.79,78.8,26872.0,74.932,74.989,74.9225,74.932,26872.0
2024-04-19 12:30:00,78.81,78.84,78.76,78.84,60938.0,74.9415,74.97,74.894,74.97,60938.0
2024-04-19 12:35:00,78.84,78.85,78.75,78.76,19852.0,74.97,74.9795,74.8844,74.894,19852.0
2024-04-19 12:40:00,78.76,78.9,78.74,78.89,71424.0,74.894,75.0271,74.8749,75.0176,71424.0
2024-04-19 12:45:00,78.9,78.95,78.83,78.87,95381.0,75.0271,75.0746,74.9605,74.9986,95381.0
2024-04-19 12:50:00,78.87,78.98,78.87,78.87,57639.0,74.9986,75.1032,74.9986,74.9986,57639.0
2024-04-19 12:55:00,78.87,78.97,78.87,78.95,29195.0,74.9986,75.0936,74.9986,75.0746,29195.0
2024-04-19 13:00:00,78.95,78.98,78.92,78.96,51182.0,75.0746,75.1032,75.0461,75.0841,51182.0
2024-04-19 13:05:00,78.95,79.05,78.95,79.02,27711.0,75.0746,75.1697,75.0746,75.1412,27711.0
2024-04-19 13:10:00,79.02,79.04,78.95,78.95,18344.0,75.1412,75.1602,75.0746,75.0746,18344.0
2024-04-19 13:15:00,78.96,79.0,78.91,78.98,34194.0,75.0841,75.1222,75.0366,75.1032,34194.0
2024-04-19 13:20:00,79.0,79.0,78.94,78.95,13531.0,75.1222,75.1222,75.0651,75.0746,13531.0
2024-04-19 13:25:00,78.95,79.03,78.89,78.89,27430.0,75.0746,75.1507,75.0176,75.0176,27430.0
2024-04-19 13:30:00,78.89,78.94,78.87,78.91,16276.0,75.0176,75.0651,74.9986,75.0366,16276.0
2024-04-19 13:35:00,78.9,78.93,78.85,78.86,12921.0,75.0271,75.0556,74.9795,74.989,12921.0
2024-04-19 13:40:00,78.87,78.92,78.86,78.92,31694.0,74.9986,75.0461,74.989,75.0461,31694.0
2024-04-19 13:45:00,78.92,79.01,78.91,78.99,33686.0,75.0461,75.1317,75.0366,75.1127,33686.0
2024-04-19 13:50:00,79.01,79.06,79.01,79.04,23725.0,75.1317,75.1792,75.1317,75.1602,23725.0
2024-04-19 13:55:00,79.06,79.06,78.91,78.98,35156.0,75.1792,75.1792,75.0366,75.1032,35156.0
2024-04-19 14:00:00,78.97,78.97,78.79,78.81,27092.0,75.0936,75.0936,74.9225,74.9415,27092.0
2024-04-19 14:05:00,78.81,78.94,78.78,78.87,44990.0,74.9415,75.0651,74.913,74.9986,44990.0
2024-04-19 14:10:00,78.87,78.89,78.78,78.78,27319.0,74.9986,75.0176,74.913,74.913,27319.0
2024-04-19 14:15:00,78.78,78.86,78.75,78.84,19085.0,74.913,74.989,74.8844,74.97,19085.0
2024-04-19 14:20:00,78.83,78.86,78.78,78.84,27285.0,74.9605,74.989,74.913,74.97,27285.0
2024-04-19 14:25:00,78.84,78.86,78.71,78.72,31356.0,74.97,74.989,74.8464,74.8559,31356.0
2024-04-19 14:30:00,78.71,78.77,78.71,78.75,41839.0,74.8464,74.9035,74.8464,74.8844,41839.0
2024-04-19 14:35:00,78.74,78.75,78.67,78.67,41212.0,74.8749,74.8844,74.8084,74.8084,41212.0
2024-04-19 14:40:00,78.68,78.72,78.62,78.68,72275.0,74.8179,74.8559,74.7608,74.8179,72275.0
2024-04-19 14:45:00,78.69,78.83,78.67,78.79,40958.0,74.8274,74.9605,74.8084,74.9225,40958.0
2024-04-19 14:50:00,78.8,78.81,78.73,78.76,123576.0,74.932,74.9415,74.8654,74.894,123576.0
2024-04-19 14:55:00,78.75,78.89,78.75,78.88,48320.0,74.8844,75.0176,74.8844,75.0081,48320.0
2024-04-19 15:00:00,78.87,78.91,78.79,78.88,39397.0,74.9986,75.0366,74.9225,75.0081,39397.0
2024-04-19 15:05:00,78.87,78.87,78.77,78.83,55801.0,74.9986,74.9986,74.9035,74.9605,55801.0
2024-04-19 15:10:00,78.81,78.9,78.78,78.87,56052.0,74.9415,75.0271,74.913,74.9986,56052.0
2024-04-19 15:15:00,78.86,78.87,78.78,78.82,36519.0,74.989,74.9986,74.913,74.951,36519.0
2024-04-19 15:20:00,78.81,78.9,78.8,78.82,38453.0,74.9415,75.0271,74.932,74.951,38453.0
2024-04-19 15:25:00,78.82,78.96,78.81,78.89,39271.0,74.951,75.0841,74.9415,75.0176,39271.0
2024-04-19 15:30:00,78.89,78.94,78.82,78.93,32857.0,75.0176,75.0651,74.951,75.0556,32857.0
2024-04-19 15:35:00,78.94,78.98,78.8,78.88,56872.0,75.0651,75.1032,74.932,75.0081,56872.0
2024-04-19 15:40:00,78.88,78.95,78.85,78.92,61237.0,75.0081,75.0746,74.9795,75.0461,61237.0
2024-04-19 15:45:00,78.92,79.02,78.85,78.92,67685.0,75.0461,75.1412,74.9795,75.0461,67685.0
2024-04-19 15:50:00,78.9,78.99,78.86,78.98,163969.0,75.0271,75.1127,74.989,75.1032,163969.0
2024-04-19 15:55:00,78.98,79.06,78.91,79.02,325978.0,75.1032,75.1792,75.0366,75.1412,325978.0
2024-04-22 09:30:00,79.3,79.44,78.9,78.94,112437.0,75.4075,75.5406,75.0271,75.0651,112437.0
2024-04-22 09:35:00,78.94,78.96,78.76,78.92,57222.0,75.0651,75.0841,74.894,75.0461,57222.0
2024-04-22 09:40:00,78.92,79.09,78.89,79.09,42953.0,75.0461,75.2078,75.0176,75.2078,42953.0
2024-04-22 09:45:00,79.09,79.2,79.07,79.17,37073.0,75.2078,75.3124,75.1887,75.2838,37073.0
2024-04-22 09:50:00,79.19,79.23,79.11,79.22,33186.0,75.3029,75.3409,75.2268,75.3314,33186.0
2024-04-22 09:55:00,79.22,79.25,79.17,79.25,29747.0,75.3314,75.3599,75.2838,75.3599,29747.0
2024-04-22 10:00:00,79.25,79.33,79.23,79.33,30958.0,75.3599,75.436,75.3409,75.436,30958.0
2024-04-22 10:05:00,79.32,79.42,79.32,79.37,49103.0,75.4265,75.5216,75.4265,75.474,49103.0
2024-04-22 10:10:00,79.37,79.39,79.27,79.28,36597.0,75.474,75.493,75.3789,75.3884,36597.0
2024-04-22 10:15:00,79.28,79.3,79.23,79.28,33918.0,75.3884,75.4075,75.3409,75.3884,33918.0
2024-04-22 10:20:00,79.27,79.3,79.2,79.3,50669.0,75.3789,75.4075,75.3124,75.4075,50669.0
2024-04-22 10:25:00,79.29,79.32,79.24,79.24,40949.0,75.3979,75.4265,75.3504,75.3504,40949.0
2024-04-22 10:30:00,79.25,79.31,79.2,79.27,42455.0,75.3599,75.417,75.3124,75.3789,42455.0
2024-04-22 10:35:00,79.27,79.32,79.22,79.31,24318.0,75.3789,75.4265,75.3314,75.417,24318.0
2024-04-22 10:40:00,79.31,79.31,79.19,79.24,36155.0,75.417,75.417,75.3029,75.3504,36155.0
2024-04-22 10:45:00,79.24,79.28,79.23,79.27,25208.0,75.3504,75.3884,75.3409,75.3789,25208.0
2024-04-22 10:50:00,79.25,79.3,79.18,79.26,28766.0,75.3599,75.4075,75.2933,75.3694,28766.0
2024-04-22 10:55:00,79.26,79.31,79.24,79.24,13180.0,75.3694,75.417,75.3504,75.3504,13180.0
2024-04-22 11:00:00,79.23,79.23,79.12,79.15,24601.0,75.3409,75.3409,75.2363,75.2648,24601.0
2024-04-22 11:05:00,79.13,79.26,79.13,79.22,23343.0,75.2458,75.3694,75.2458,75.3314,23343.0
2024-04-22 11:10:00,79.22,79.23,79.16,79.21,23510.0,75.3314,75.3409,75.2743,75.3219,23510.0
2024-04-22 11:15:00,79.21,79.27,79.19,79.23,19744.0,75.3219,75.3789,75.3029,75.3409,19744.0
2024-04-22 11:20:00,79.23,79.26,79.18,79.19,13704.0,75.3409,75.3694,75.2933,75.3029,13704.0
2024-04-22 11:25:00,79.19,79.2,79.14,79.19,25717.0,75.3029,75.3124,75.2553,75.3029,25717.0
2024-04-22 11:30:00,79.19,79.24,79.04,79.04,38164.0,75.3029,75.3504,75.1602,75.1602,38164.0
2024-04-22 11:35:00,79.03,79.05,79.01,79.02,26833.0,75.1507,75.1697,75.1317,75.1412,26833.0
2024-04-22 11:40:00,79.03,79.05,78.98,79.01,14411.0,75.1507,75.1697,75.1032,75.1317,14411.0
2024-04-22 11:45:00,79.01,79.07,79.0,79.07,25337.0,75.1317,75.1887,75.1222,75.1887,25337.0
2024-04-22 11:50:00,79.07,79.08,79.03,79.07,16040.0,75.1887,75.1983,75.1507,75.1887,16040.0
2024-04-22 11:55:00,79.09,79.1,79.08,79.09,11854.0,75.2078,75.2173,75.1983,75.2078,11854.0
2024-04-22 12:00:00,79.08,79.14,79.05,79.13,15942.0,75.1983,75.2553,75.1697,75.2458,15942.0
2024-04-22 12:05:00,79.13,79.18,79.12,79.15,26667.0,75.2458,75.2933,75.2363,75.2648,26667.0
2024-04-22 12:10:00,79.15,79.15,79.09,79.1,17200.0,75.2648,75.2648,75.2078,75.2173,17200.0
2024-04-22 12:15:00,79.11,79.21,79.09,79.17,26670.0,75.2268,75.3219,75.2078,75.2838,26670.0
2024-04-22 12:20:00,79.17,79.22,79.16,79.16,18258.0,75.2838,75.3314,75.2743,75.2743,18258.0
2024-04-22 12:25:00,79.16,79.2,79.14,79.15,122982.0,75.2743,75.3124,75.2553,75.2648,122982.0
2024-04-22 12:30:00,79.15,79.16,79.1,79.12,36436.0,75.2648,75.2743,75.2173,75.2363,36436.0
2024-04-22 12:35:00,79.12,79.18,79.1,79.16,17865.0,75.2363,75.2933,75.2173,75.2743,17865.0
2024-04-22 12:40:00,79.16,79.2,79.16,79.19,10355.0,75.2743,75.3124,75.2743,75.3029,10355.0
2024-04-22 12:45:00,79.18,79.25,79.18,79.25,10781.0,75.2933,75.3599,75.2933,75.3599,10781.0
2024-04-22 12:50:00,79.26,79.28,79.22,79.24,25022.0,75.3694,75.3884,75.3314,75.3504,25022.0
2024-04-22 12:55:00,79.25,79.34,79.24,79.33,12207.0,75.3599,75.4455,75.3504,75.436,12207.0
2024-04-22 13:00:00,79.35,79.41,79.32,79.38,13134.0,75.455,75.5121,75.4265,75.4835,13134.0
2024-04-22 13:05:00,79.38,79.44,79.38,79.42,247585.0,75.4835,75.5406,75.4835,75.5216,247585.0
2024-04-22 13:10:00,79.41,79.43,79.36,79.37,14316.0,75.5121,75.5311,75.4645,75.474,14316.0
2024-04-22 13:15:00,79.35,79.37,79.33,79.36,23071.0,75.455,75.474,75.436,75.4645,23071.0
2024-04-22 13:20:00,79.37,79.41,79.35,79.4,15005.0,75.474,75.5121,75.455,75.5025,15005.0
2024-04-22 13:25:00,79.4,79.48,79.4,79.47,13631.0,75.5025,75.5786,75.5025,75.5691,13631.0
2024-04-22 13:30:00,79.46,79.52,79.46,79.51,38458.0,75.5596,75.6167,75.5596,75.6071,38458.0
2024-04-22 13:35:00,79.51,79.54,79.48,79.54,13633.0,75.6071,75.6357,75.5786,75.6357,13633.0
2024-04-22 13:40:00,79.54,79.55,79.52,79.54,15499.0,75.6357,75.6452,75.6167,75.6357,15499.0
2024-04-22 13:45:00,79.54,79.67,79.54,79.66,28621.0,75.6357,75.7593,75.6357,75.7498,28621.0
2024-04-22 13:50:00,79.66,79.84,79.66,79.82,43275.0,75.7498,75.9209,75.7498,75.9019,43275.0
2024-04-22 13:55:00,79.83,79.83,79.72,79.72,15463.0,75.9114,75.9114,75.8068,75.8068,15463.0
2024-04-22 14:00:00,79.72,79.73,79.66,79.72,21734.0,75.8068,75.8163,75.7498,75.8068,21734.0
2024-04-22 14:05:00,79.73,79.76,79.7,79.74,16774.0,75.8163,75.8449,75.7878,75.8259,16774.0
2024-04-22 14:10:00,79.74,79.79,79.72,79.78,13940.0,75.8259,75.8734,75.8068,75.8639,13940.0
2024-04-22 14:15:00,79.78,79.81,79.76,79.79,16071.0,75.8639,75.8924,75.8449,75.8734,16071.0
2024-04-22 14:20:00,79.8,79.86,79.79,79.86,12247.0,75.8829,75.94,75.8734,75.94,12247.0
2024-04-22 14:25:00,79.85,79.86,79.81,79.82,18585.0,75.9305,75.94,75.8924,75.9019,18585.0
2024-04-22 14:30:00,79.83,79.83,79.8,79.8,22030.0,75.9114,75.9114,75.8829,75.8829,22030.0
2024-04-22 14:35:00,79.79,79.8,79.63,79.67,36773.0,75.8734,75.8829,75.7213,75.7593,36773.0
2024-04-22 14:40:00,79.68,79.69,79.53,79.53,38490.0,75.7688,75.7783,75.6262,75.6262,38490.0
2024-04-22 14:45:00,79.52,79.57,79.5,79.54,30932.0,75.6167,75.6642,75.5976,75.6357,30932.0
2024-04-22 14:50:00,79.53,79.62,79.52,79.62,40676.0,75.6262,75.7117,75.6167,75.7117,40676.0
2024-04-22 14:55:00,79.62,79.69,79.62,79.69,27615.0,75.7117,75.7783,75.7117,75.7783,27615.0
2024-04-22 15:00:00,79.68,79.69,79.64,79.65,25419.0,75.7688,75.7783,75.7308,75.7403,25419.0
2024-04-22 15:05:00,79.65,79.68,79.62,79.63,54543.0,75.7403,75.7688,75.7117,75.7213,54543.0
2024-04-22 15:10:00,79.63,79.66,79.54,79.65,106453.0,75.7213,75.7498,75.6357,75.7403,106453.0
2024-04-22 15:15:00,79.65,79.66,79.59,79.59,143321.0,75.7403,75.7498,75.6832,75.6832,143321.0
2024-04-22 15:20:00,79.6,79.6,79.52,79.54,61329.0,75.6927,75.6927,75.6167,75.6357,61329.0
2024-04-22 15:25:00,79.55,79.63,79.53,79.61,31289.0,75.6452,75.7213,75.6262,75.7022,31289.0
2024-04-22 15:30:00,79.6,79.6,79.51,79.51,36931.0,75.6927,75.6927,75.6071,75.6071,36931.0
2024-04-22 15:35:00,79.5,79.68,79.44,79.67,31651.0,75.5976,75.7688,75.5406,75.7593,31651.0
2024-04-22 15:40:00,79.66,79.67,79.59,79.61,50231.0,75.7498,75.7593,75.6832,75.7022,50231.0
2024-04-22 15:45:00,79.61,79.72,79.6,79.72,66350.0,75.7022,75.8068,75.6927,75.8068,66350.0
2024-04-22 15:50:00,79.71,79.75,79.63,79.7,107559.0,75.7973,75.8354,75.7213,75.7878,107559.0
2024-04-22 15:55:00,79.7,79.72,79.65,79.71,249339.0,75.7878,75.8068,75.7403,75.7973,249339.0
2024-04-23 09:30:00,79.85,80.0,79.75,79.92,123646.0,75.9305,76.0731,75.8354,75.997,123646.0
2024-04-23 09:35:00,79.91,79.91,79.72,79.85,51399.0,75.9875,75.9875,75.8068,75.9305,51399.0
2024-04-23 09:40:00,79.85,79.9,79.8,79.9,36500.0,75.9305,75.978,75.8829,75.978,36500.0
2024-04-23 09:45:00,79.91,80.22,79.91,80.21,58592.0,75.9875,76.2823,75.9875,76.2728,58592.0
2024-04-23 09:50:00,80.22,80.28,80.13,80.28,80696.0,76.2823,76.3393,76.1967,76.3393,80696.0
2024-04-23 09:55:00,80.27,80.33,80.18,80.23,52383.0,76.3298,76.3869,76.2443,76.2918,52383.0
2024-04-23 10:00:00,80.23,80.39,80.17,80.39,62809.0,76.2918,76.4439,76.2347,76.4439,62809.0
2024-04-23 10:05:00,80.37,80.41,80.32,80.32,32410.0,76.4249,76.463,76.3774,76.3774,32410.0
2024-04-23 10:10:00,80.34,80.46,80.34,80.45,29251.0,76.3964,76.5105,76.3964,76.501,29251.0
2024-04-23 10:15:00,80.44,80.51,80.4,80.5,30314.0,76.4915,76.5581,76.4535,76.5485,30314.0
2024-04-23 10:20:00,80.48,80.52,80.39,80.44,25881.0,76.5295,76.5676,76.4439,76.4915,25881.0
2024-04-23 10:25:00,80.43,80.52,80.39,80.52,26087.0,76.482,76.5676,76.4439,76.5676,26087.0
2024-04-23 10:30:00,80.5,80.55,80.48,80.51,40631.0,76.5485,76.5961,76.5295,76.5581,40631.0
2024-04-23 10:35:00,80.51,80.52,80.4,80.43,35064.0,76.5581,76.5676,76.4535,76.482,35064.0
2024-04-23 10:40:00,80.42,80.47,80.39,80.45,17327.0,76.4725,76.52,76.4439,76.501,17327.0
2024-04-23 10:45:00,80.44,80.47,80.33,80.46,28951.0,76.4915,76.52,76.3869,76.5105,28951.0
2024-04-23 10:50:00,80.46,80.47,80.43,80.45,14400.0,76.5105,76.52,76.482,76.501,14400.0
2024-04-23 10:55:00,80.45,80.61,80.42,80.59,17671.0,76.501,76.6531,76.4725,76.6341,17671.0
2024-04-23 11:00:00,80.6,80.62,80.49,80.49,236221.0,76.6436,76.6627,76.539,76.539,236221.0
2024-04-23 11:05:00,80.48,80.53,80.44,80.49,24121.0,76.5295,76.5771,76.4915,76.539,24121.0
2024-04-23 11:10:00,80.5,80.61,80.5,80.6,18448.0,76.5485,76.6531,76.5485,76.6436,18448.0
2024-04-23 11:15:00,80.61,80.63,80.58,80.58,46996.0,76.6531,76.6722,76.6246,76.6246,46996.0
2024-04-23 11:20:00,80.57,80.64,80.56,80.59,53949.0,76.6151,76.6817,76.6056,76.6341,53949.0
2024-04-23 11:25:00,80.6,80.62,80.56,80.56,21820.0,76.6436,76.6627,76.6056,76.6056,21820.0
2024-04-23 11:30:00,80.55,80.6,80.52,80.53,74209.0,76.5961,76.6436,76.5676,76.5771,74209.0
2024-04-23 11:35:00,80.52,80.55,80.46,80.51,20383.0,76.5676,76.5961,76.5105,76.5581,20383.0
2024-04-23 11:40:00,80.51,80.53,80.44,80.52,32396.0,76.5581,76.5771,76.4915,76.5676,32396.0
2024-04-23 11:45:00,80.51,80.55,80.48,80.54,46118.0,76.5581,76.5961,76.5295,76.5866,46118.0
2024-04-23 11:50:00,80.54,80.56,80.51,80.54,43754.0,76.5866,76.6056,76.5581,76.5866,43754.0
2024-04-23 11:55:00,80.54,80.55,80.48,80.48,20577.0,76.5866,76.5961,76.5295,76.5295,20577.0
2024-04-23 12:00:00,80.49,80.49,80.4,80.48,34295.0,76.539,76.539,76.4535,76.5295,34295.0
2024-04-23 12:05:00,80.48,80.53,80.47,80.5,38514.0,76.5295,76.5771,76.52,76.5485,38514.0
2024-04-23 12:10:00,80.5,80.51,80.47,80.5,15631.0,76.5485,76.5581,76.52,76.5485,15631.0
2024-04-23 12:15:00,80.5,80.52,80.44,80.48,19183.0,76.5485,76.5676,76.4915,76.5295,19183.0
2024-04-23 12:20:00,80.48,80.5,80.46,80.5,8873.0,76.5295,76.5485,76.5105,76.5485,8873.0
2024-04-23 12:25:00,80.5,80.56,80.48,80.54,17948.0,76.5485,76.6056,76.5295,76.5866,17948.0
2024-04-23 12:30:00,80.54,80.57,80.53,80.57,16204.0,76.5866,76.6151,76.5771,76.6151,16204.0
2024-04-23 12:35:00,80.57,80.65,80.55,80.64,25179.0,76.6151,76.6912,76.5961,76.6817,25179.0
2024-04-23 12:40:00,80.63,80.67,80.61,80.65,26085.0,76.6722,76.7102,76.6531,76.6912,26085.0
2024-04-23 12:45:00,80.65,80.68,80.62,80.67,13050.0,76.6912,76.7197,76.6627,76.7102,13050.0
2024-04-23 12:50:00,80.69,80.75,80.67,80.7,20774.0,76.7292,76.7863,76.7102,76.7387,20774.0
2024-04-23 12:55:00,80.69,80.72,80.62,80.63,20777.0,76.7292,76.7577,76.6627,76.6722,20777.0
2024-04-23 13:00:00,80.63,80.66,80.6,80.66,28898.0,76.6722,76.7007,76.6436,76.7007,28898.0
2024-04-23 13:05:00,80.66,80.72,80.65,80.67,26831.0,76.7007,76.7577,76.6912,76.7102,26831.0
2024-04-23 13:10:00,80.66,80.68,80.59,80.6,37380.0,76.7007,76.7197,76.6341,76.6436,37380.0
2024-04-23 13:15:00,80.59,80.63,80.56,80.59,32298.0,76.6341,76.6722,76.6056,76.6341,32298.0
2024-04-23 13:20:00,80.59,80.64,80.58,80.62,35696.0,76.6341,76.6817,76.6246,76.6627,35696.0
2024-04-23 13:25:00,80.63,80.66,80.58,80.65,24639.0,76.6722,76.7007,76.6246,76.6912,24639.0
2024-04-23 13:30:00,80.66,80.68,80.63,80.67,33793.0,76.7007,76.7197,76.6722,76.7102,33793.0
2024-04-23 13:35:00,80.66,80.69,80.63,80.65,35169.0,76.7007,76.7292,76.6722,76.6912,35169.0
2024-04-23 13:40:00,80.65,80.71,80.65,80.67,54795.0,76.6912,76.7482,76.6912,76.7102,54795.0
2024-04-23 13:45:00,80.67,80.68,80.62,80.66,24968.0,76.7102,76.7197,76.6627,76.7007,24968.0
2024-04-23 13:50:00,80.66,80.7,80.62,80.7,28898.0,76.7007,76.7387,76.6627,76.7387,28898.0
2024-04-23 13:55:00,80.69,80.76,80.69,80.75,26620.0,76.7292,76.7958,76.7292,76.7863,26620.0
2024-04-23 14:00:00,80.74,80.75,80.71,80.74,24524.0,76.7768,76.7863,76.7482,76.7768,24524.0
2024-04-23 14:05:00,80.73,80.75,80.69,80.7,31999.0,76.7673,76.7863,76.7292,76.7387,31999.0
2024-04-23 14:10:00,80.7,80.71,80.62,80.64,49838.0,76.7387,76.7482,76.6627,76.6817,49838.0
2024-04-23 14:15:00,80.63,80.67,80.63,80.65,74546.0,76.6722,76.7102,76.6722,76.6912,74546.0
2024-04-23 14:20:00,80.66,80.72,80.66,80.67,34840.0,76.7007,76.7577,76.7007,76.7102,34840.0
2024-04-23 14:25:00,80.67,80.72,80.63,80.63,112066.0,76.7102,76.7577,76.6722,76.6722,112066.0
2024-04-23 14:30:00,80.63,80.63,80.55,80.58,45308.0,76.6722,76.6722,76.5961,76.6246,45308.0
2024-04-23 14:35:00,80.58,80.61,80.56,80.59,22730.0,76.6246,76.6531,76.6056,76.6341,22730.0
2024-04-23 14:40:00,80.6,80.63,80.6,80.61,30876.0,76.6436,76.6722,76.6436,76.6531,30876.0
2024-04-23 14:45:00,80.59,80.6,80.54,80.56,27104.0,76.6341,76.6436,76.5866,76.6056,27104.0
2024-04-23 14:50:00,80.55,80.57,80.48,80.5,70718.0,76.5961,76.6151,76.5295,76.5485,70718.0
2024-04-23 14:55:00,80.51,80.53,80.48,80.53,24698.0,76.5581,76.5771,76.5295,76.5771,24698.0
2024-04-23 15:00:00,80.53,80.54,80.43,80.43,116244.0,76.5771,76.5866,76.482,76.482,116244.0
2024-04-23 15:05:00,80.43,80.47,80.39,80.46,47934.0,76.482,76.52,76.4439,76.5105,47934.0
2024-04-23 15:10:00,80.47,80.48,80.41,80.41,57461.0,76.52,76.5295,76.463,76.463,57461.0
2024-04-23 15:15:00,80.42,80.43,80.38,80.42,35208.0,76.4725,76.482,76.4344,76.4725,35208.0
2024-04-23 15:20:00,80.42,80.47,80.4,80.45,179790.0,76.4725,76.52,76.4535,76.501,179790.0
2024-04-23 15:25:00,80.45,80.47,80.41,80.42,47159.0,76.501,76.52,76.463,76.4725,47159.0
2024-04-23 15:30:00,80.42,80.5,80.39,80.48,65040.0,76.4725,76.5485,76.4439,76.5295,65040.0
2024-04-23 15:35:00,80.48,80.55,80.47,80.52,80599.0,76.5295,76.5961,76.52,76.5676,80599.0
2024-04-23 15:40:00,80.52,80.56,80.49,80.56,56759.0,76.5676,76.6056,76.539,76.6056,56759.0
2024-04-23 15:45:00,80.56,80.56,80.45,80.5,97062.0,76.6056,76.6056,76.501,76.5485,97062.0
2024-04-23 15:50:00,80.5,80.63,80.43,80.57,121301.0,76.5485,76.6722,76.482,76.6151,121301.0
2024-04-23 15:55:00,80.57,80.58,80.36,80.44,414642.0,76.6151,76.6246,76.4154,76.4915,414642.0
2024-04-24 09:30:00,80.12,80.24,79.64,79.98,111470.0,76.1872,76.3013,75.7308,76.0541,111470.0
2024-04-24 09:35:00,79.94,80.29,79.9,80.23,85791.0,76.016,76.3489,75.978,76.2918,85791.0
2024-04-24 09:40:00,80.22,80.29,80.15,80.18,64710.0,76.2823,76.3489,76.2157,76.2443,64710.0
2024-04-24 09:45:00,80.2,80.31,80.08,80.31,30546.0,76.2633,76.3679,76.1492,76.3679,30546.0
2024-04-24 09:50:00,80.31,80.49,80.3,80.47,28286.0,76.3679,76.539,76.3584,76.52,28286.0
2024-04-24 09:55:00,80.48,80.51,80.38,80.41,32727.0,76.5295,76.5581,76.4344,76.463,32727.0
2024-04-24 10:00:00,80.41,80.51,80.31,80.31,78324.0,76.463,76.5581,76.3679,76.3679,78324.0
2024-04-24 10:05:00,80.31,80.53,80.3,80.52,32114.0,76.3679,76.5771,76.3584,76.5676,32114.0
2024-04-24 10:10:00,80.53,80.59,80.44,80.45,27279.0,76.5771,76.6341,76.4915,76.501,27279.0
2024-04-24 10:15:00,80.46,80.54,80.41,80.54,54467.0,76.5105,76.5866,76.463,76.5866,54467.0
2024-04-24 10:20:00,80.54,80.68,80.52,80.66,16301.0,76.5866,76.7197,76.5676,76.7007,16301.0
2024-04-24 10:25:00,80.65,80.65,80.5,80.51,33374.0,76.6912,76.6912,76.5485,76.5581,33374.0
2024-04-24 10:30:00,80.5,80.53,80.43,80.49,22982.0,76.5485,76.5771,76.482,76.539,22982.0
2024-04-24 10:35:00,80.48,80.5,80.4,80.41,30391.0,76.5295,76.5485,76.4535,76.463,30391.0
2024-04-24 10:40:00,80.4,80.41,80.28,80.3,47681.0,76.4535,76.463,76.3393,76.3584,47681.0
2024-04-24 10:45:00,80.29,80.32,80.22,80.31,61936.0,76.3489,76.3774,76.2823,76.3679,61936.0
2024-04-24 10:50:00,80.32,80.35,80.26,80.34,26071.0,76.3774,76.4059,76.3203,76.3964,26071.0
2024-04-24 10:55:00,80.35,80.43,80.35,80.42,19935.0,76.4059,76.482,76.4059,76.4725,19935.0
2024-04-24 11:00:00,80.43,80.46,80.33,80.38,27187.0,76.482,76.5105,76.3869,76.4344,27187.0
2024-04-24 11:05:00,80.37,80.39,80.29,80.32,37419.0,76.4249,76.4439,76.3489,76.3774,37419.0
2024-04-24 11:10:00,80.33,80.36,80.3,80.35,31511.0,76.3869,76.4154,76.3584,76.4059,31511.0
2024-04-24 11:15:00,80.34,80.39,80.32,80.35,62666.0,76.3964,76.4439,76.3774,76.4059,62666.0
2024-04-24 11:20:00,80.36,80.41,80.34,80.36,27190.0,76.4154,76.463,76.3964,76.4154,27190.0
2024-04-24 11:25:00,80.37,80.39,80.32,80.37,39246.0,76.4249,76.4439,76.3774,76.4249,39246.0
2024-04-24 11:30:00,80.37,80.49,80.35,80.49,26090.0,76.4249,76.539,76.4059,76.539,26090.0
2024-04-24 11:35:00,80.48,80.54,80.43,80.53,22141.0,76.5295,76.5866,76.482,76.5771,22141.0
2024-04-24 11:40:00,80.54,80.57,80.36,80.37,67059.0,76.5866,76.6151,76.4154,76.4249,67059.0
2024-04-24 11:45:00,80.37,80.57,80.33,80.52,56388.0,76.4249,76.6151,76.3869,76.5676,56388.0
2024-04-24 11:50:00,80.53,80.56,80.51,80.54,16364.0,76.5771,76.6056,76.5581,76.5866,16364.0
2024-04-24 11:55:00,80.53,80.56,80.5,80.5,27227.0,76.5771,76.6056,76.5485,76.5485,27227.0
2024-04-24 12:00:00,80.5,80.57,80.49,80.51,22595.0,76.5485,76.6151,76.539,76.5581,22595.0
2024-04-24 12:05:00,80.5,80.51,80.42,80.44,76456.0,76.5485,76.5581,76.4725,76.4915,76456.0
2024-04-24 12:10:00,80.45,80.48,80.39,80.42,43364.0,76.501,76.5295,76.4439,76.4725,43364.0
2024-04-24 12:15:00,80.42,80.45,80.39,80.4,21020.0,76.4725,76.501,76.4439,76.4535,21020.0
2024-04-24 12:20:00,80.4,80.46,80.38,80.42,33376.0,76.4535,76.5105,76.4344,76.4725,33376.0
2024-04-24 12:25:00,80.43,80.52,80.42,80.5,21700.0,76.482,76.5676,76.4725,76.5485,21700.0
2024-04-24 12:30:00,80.5,80.5,80.4,80.42,18129.0,76.5485,76.5485,76.4535,76.4725,18129.0
2024-04-24 12:35:00,80.41,80.42,80.33,80.36,64877.0,76.463,76.4725,76.3869,76.4154,64877.0
2024-04-24 12:40:00,80.37,80.37,80.29,80.31,34722.0,76.4249,76.4249,76.3489,76.3679,34722.0
2024-04-24 12:45:00,80.32,80.32,80.27,80.31,12942.0,76.3774,76.3774,76.3298,76.3679,12942.0
2024-04-24 12:50:00,80.32,80.42,80.31,80.4,42916.0,76.3774,76.4725,76.3679,76.4535,42916.0
2024-04-24 12:55:00,80.4,80.45,80.4,80.44,15459.0,76.4535,76.501,76.4535,76.4915,15459.0
2024-04-24 13:00:00,80.43,80.43,80.36,80.42,45357.0,76.482,76.482,76.4154,76.4725,45357.0
2024-04-24 13:05:00,80.42,80.47,80.4,80.44,42206.0,76.4725,76.52,76.4535,76.4915,42206.0
2024-04-24 13:10:00,80.44,80.51,80.43,80.5,27607.0,76.4915,76.5581,76.482,76.5485,27607.0
2024-04-24 13:15:00,80.51,80.55,80.48,80.51,19271.0,76.5581,76.5961,76.5295,76.5581,19271.0
2024-04-24 13:20:00,80.5,80.5,80.44,80.46,47189.0,76.5485,76.5485,76.4915,76.5105,47189.0
2024-04-24 13:25:00,80.47,80.5,80.47,80.5,34315.0,76.52,76.5485,76.52,76.5485,34315.0
2024-04-24 13:30:00,80.5,80.54,80.48,80.5,14895.0,76.5485,76.5866,76.5295,76.5485,14895.0
2024-04-24 13:35:00,80.52,80.59,80.48,80.56,16760.0,76.5676,76.6341,76.5295,76.6056,16760.0
2024-04-24 13:40:00,80.56,80.61,80.55,80.57,14262.0,76.6056,76.6531,76.5961,76.6151,14262.0
2024-04-24 13:45:00,80.57,80.67,80.56,80.61,15981.0,76.6151,76.7102,76.6056,76.6531,15981.0
2024-04-24 13:50:00,80.6,80.65,80.57,80.6,12214.0,76.6436,76.6912,76.6151,76.6436,12214.0
2024-04-24 13:55:00,80.61,80.68,80.6,80.68,20342.0,76.6531,76.7197,76.6436,76.7197,20342.0
2024-04-24 14:00:00,80.68,80.69,80.58,80.61,83624.0,76.7197,76.7292,76.6246,76.6531,83624.0
2024-04-24 14:05:00,80.61,80.65,80.53,80.63,38064.0,76.6531,76.6912,76.5771,76.6722,38064.0
2024-04-24 14:10:00,80.64,80.65,80.54,80.56,43236.0,76.6817,76.6912,76.5866,76.6056,43236.0
2024-04-24 14:15:00,80.55,80.56,80.49,80.53,76275.0,76.5961,76.6056,76.539,76.5771,76275.0
2024-04-24 14:20:00,80.54,80.59,80.5,80.58,27093.0,76.5866,76.6341,76.5485,76.6246,27093.0
2024-04-24 14:25:00,80.58,80.64,80.57,80.62,19445.0,76.6246,76.6817,76.6151,76.6627,19445.0
2024-04-24 14:30:00,80.62,80.65,80.55,80.58,45288.0,76.6627,76.6912,76.5961,76.6246,45288.0
2024-04-24 14:35:00,80.59,80.65,80.58,80.62,26657.0,76.6341,76.6912,76.6246,76.6627,26657.0
2024-04-24 14:40:00,80.62,80.67,80.59,80.67,19057.0,76.6627,76.7102,76.6341,76.7102,19057.0
2024-04-24 14:45:00,80.66,80.66,80.6,80.62,30535.0,76.7007,76.7007,76.6436,76.6627,30535.0
2024-04-24 14:50:00,80.62,80.64,80.57,80.63,35511.0,76.6627,76.6817,76.6151,76.6722,35511.0
2024-04-24 14:55:00,80.63,80.67,80.6,80.6,29749.0,76.6722,76.7102,76.6436,76.6436,29749.0
2024-04-24 15:00:00,80.59,80.59,80.52,80.55,41057.0,76.6341,76.6341,76.5676,76.5961,41057.0
2024-04-24 15:05:00,80.55,80.63,80.5,80.62,47595.0,76.5961,76.6722,76.5485,76.6627,47595.0
2024-04-24 15:10:00,80.61,80.65,80.59,80.64,44611.0,76.6531,76.6912,76.6341,76.6817,44611.0
2024-04-24 15:15:00,80.64,80.64,80.57,80.62,47682.0,76.6817,76.6817,76.6151,76.6627,47682.0
2024-04-24 15:20:00,80.62,80.66,80.58,80.64,49438.0,76.6627,76.7007,76.6246,76.6817,49438.0
2024-04-24 15:25:00,80.65,80.73,80.62,80.64,39050.0,76.6912,76.7673,76.6627,76.6817,39050.0
2024-04-24 15:30:00,80.63,80.68,80.58,80.67,53013.0,76.6722,76.7197,76.6246,76.7102,53013.0
2024-04-24 15:35:00,80.66,80.66,80.58,80.6,48969.0,76.7007,76.7007,76.6246,76.6436,48969.0
2024-04-24 15:40:00,80.61,80.69,80.61,80.67,33677.0,76.6531,76.7292,76.6531,76.7102,33677.0
2024-04-24 15:45:00,80.66,80.7,80.62,80.62,32758.0,76.7007,76.7387,76.6627,76.6627,32758.0
2024-04-24 15:50:00,80.62,80.7,80.55,80.69,130725.0,76.6627,76.7387,76.5961,76.7292,130725.0
2024-04-24 15:55:00,80.69,80.7,80.55,80.57,442163.0,76.7292,76.7387,76.5961,76.6151,442163.0
2024-04-25 09:30:00,79.78,79.98,79.57,79.69,118665.0,75.8639,76.0541,75.6642,75.7783,118665.0
2024-04-25 09:35:00,79.67,79.78,79.54,79.61,86175.0,75.7593,75.8639,75.6357,75.7022,86175.0
2024-04-25 09:40:00,79.61,79.74,79.53,79.63,94490.0,75.7022,75.8259,75.6262,75.7213,94490.0
2024-04-25 09:45:00,79.63,79.66,79.45,79.45,67855.0,75.7213,75.7498,75.5501,75.5501,67855.0
2024-04-25 09:50:00,79.47,79.54,79.34,79.38,82719.0,75.5691,75.6357,75.4455,75.4835,82719.0
2024-04-25 09:55:00,79.39,79.55,79.38,79.48,74259.0,75.493,75.6452,75.4835,75.5786,74259.0
2024-04-25 10:00:00,79.48,79.48,79.27,79.34,76692.0,75.5786,75.5786,75.3789,75.4455,76692.0
2024-04-25 10:05:00,79.31,79.41,79.29,79.39,467255.0,75.417,75.5121,75.3979,75.493,467255.0
2024-04-25 10:10:00,79.4,79.48,79.4,79.42,29961.0,75.5025,75.5786,75.5025,75.5216,29961.0
2024-04-25 10:15:00,79.42,79.68,79.4,79.68,15457.0,75.5216,75.7688,75.5025,75.7688,15457.0
2024-04-25 10:20:00,79.69,79.71,79.65,79.71,28952.0,75.7783,75.7973,75.7403,75.7973,28952.0
2024-04-25 10:25:00,79.7,79.75,79.62,79.71,41181.0,75.7878,75.8354,75.7117,75.7973,41181.0
2024-04-25 10:30:00,79.71,79.77,79.68,79.74,28417.0,75.7973,75.8544,75.7688,75.8259,28417.0
2024-04-25 10:35:00,79.74,79.82,79.74,79.8,30634.0,75.8259,75.9019,75.8259,75.8829,30634.0
2024-04-25 10:40:00,79.78,79.78,79.68,79.75,21238.0,75.8639,75.8639,75.7688,75.8354,21238.0
2024-04-25 10:45:00,79.75,79.85,79.73,79.82,82436.0,75.8354,75.9305,75.8163,75.9019,82436.0
2024-04-25 10:50:00,79.82,79.88,79.77,79.82,20750.0,75.9019,75.959,75.8544,75.9019,20750.0
2024-04-25 10:55:00,79.83,79.87,79.76,79.81,18086.0,75.9114,75.9495,75.8449,75.8924,18086.0
2024-04-25 11:00:00,79.79,79.83,79.75,79.76,23893.0,75.8734,75.9114,75.8354,75.8449,23893.0
2024-04-25 11:05:00,79.75,79.83,79.72,79.81,25963.0,75.8354,75.9114,75.8068,75.8924,25963.0
2024-04-25 11:10:00,79.82,79.83,79.74,79.8,19400.0,75.9019,75.9114,75.8259,75.8829,19400.0
2024-04-25 11:15:00,79.78,79.87,79.75,79.86,20352.0,75.8639,75.9495,75.8354,75.94,20352.0
2024-04-25 11:20:00,79.86,79.95,79.83,79.91,17759.0,75.94,76.0255,75.9114,75.9875,17759.0
2024-04-25 11:25:00,79.9,79.92,79.86,79.86,16150.0,75.978,75.997,75.94,75.94,16150.0
2024-04-25 11:30:00,79.87,79.87,79.77,79.78,21677.0,75.9495,75.9495,75.8544,75.8639,21677.0
2024-04-25 11:35:00,79.78,79.88,79.77,79.84,18043.0,75.8639,75.959,75.8544,75.9209,18043.0
2024-04-25 11:40:00,79.84,79.9,79.84,79.89,22468.0,75.9209,75.978,75.9209,75.9685,22468.0
2024-04-25 11:45:00,79.89,79.91,79.82,79.86,32872.0,75.9685,75.9875,75.9019,75.94,32872.0
2024-04-25 11:50:00,79.85,79.9,79.84,79.87,23923.0,75.9305,75.978,75.9209,75.9495,23923.0
2024-04-25 11:55:00,79.87,79.93,79.84,79.92,32413.0,75.9495,76.0065,75.9209,75.997,32413.0
2024-04-25 12:00:00,79.91,79.91,79.86,79.87,20858.0,75.9875,75.9875,75.94,75.9495,20858.0
2024-04-25 12:05:00,79.88,79.95,79.88,79.93,18237.0,75.959,76.0255,75.959,76.0065,18237.0
2024-04-25 12:10:00,79.94,79.94,79.86,79.9,17326.0,76.016,76.016,75.94,75.978,17326.0
2024-04-25 12:15:00,79.91,79.99,79.9,79.96,13032.0,75.9875,76.0636,75.978,76.0351,13032.0
2024-04-25 12:20:00,79.97,80.06,79.96,80.01,25397.0,76.0446,76.1301,76.0351,76.0826,25397.0
2024-04-25 12:25:00,80.02,80.06,80.0,80.05,9118.0,76.0921,76.1301,76.0731,76.1206,9118.0
2024-04-25 12:30:00,80.05,80.06,80.02,80.05,16764.0,76.1206,76.1301,76.0921,76.1206,16764.0
2024-04-25 12:35:00,80.06,80.09,80.03,80.06,28731.0,76.1301,76.1587,76.1016,76.1301,28731.0
2024-04-25 12:40:00,80.06,80.08,80.04,80.08,40895.0,76.1301,76.1492,76.1111,76.1492,40895.0
2024-04-25 12:45:00,80.08,80.08,80.02,80.03,10232.0,76.1492,76.1492,76.0921,76.1016,10232.0
2024-04-25 12:50:00,80.03,80.07,80.03,80.04,9265.0,76.1016,76.1397,76.1016,76.1111,9265.0
2024-04-25 12:55:00,80.05,80.08,80.03,80.06,10539.0,76.1206,76.1492,76.1016,76.1301,10539.0
2024-04-25 13:00:00,80.08,80.09,80.03,80.08,26308.0,76.1492,76.1587,76.1016,76.1492,26308.0
2024-04-25 13:05:00,80.07,80.09,80.03,80.08,33966.0,76.1397,76.1587,76.1016,76.1492,33966.0
2024-04-25 13:10:00,80.07,80.08,80.01,80.04,16515.0,76.1397,76.1492,76.0826,76.1111,16515.0
2024-04-25 13:15:00,80.05,80.05,79.97,79.98,25712.0,76.1206,76.1206,76.0446,76.0541,25712.0
2024-04-25 13:20:00,79.98,79.99,79.9,79.91,53812.0,76.0541,76.0636,75.978,75.9875,53812.0
2024-04-25 13:25:00,79.92,79.99,79.9,79.99,21618.0,75.997,76.0636,75.978,76.0636,21618.0
2024-04-25 13:30:00,79.96,80.02,79.94,80.0,19399.0,76.0351,76.0921,76.016,76.0731,19399.0
2024-04-25 13:35:00,80.0,80.13,79.97,80.13,51796.0,76.0731,76.1967,76.0446,76.1967,51796.0
2024-04-25 13:40:00,80.12,80.15,80.07,80.15,31584.0,76.1872,76.2157,76.1397,76.2157,31584.0
2024-04-25 13:45:00,80.15,80.25,80.15,80.22,14216.0,76.2157,76.3108,76.2157,76.2823,14216.0
2024-04-25 13:50:00,80.22,80.24,80.18,80.24,19142.0,76.2823,76.3013,76.2443,76.3013,19142.0
2024-04-25 13:55:00,80.23,80.24,80.17,80.18,32881.0,76.2918,76.3013,76.2347,76.2443,32881.0
2024-04-25 14:00:00,80.19,80.19,80.09,80.1,33941.0,76.2538,76.2538,76.1587,76.1682,33941.0
2024-04-25 14:05:00,80.09,80.11,80.05,80.09,19729.0,76.1587,76.1777,76.1206,76.1587,19729.0
2024-04-25 14:10:00,80.09,80.11,80.05,80.07,21094.0,76.1587,76.1777,76.1206,76.1397,21094.0
2024-04-25 14:15:00,80.08,80.14,80.08,80.14,71410.0,76.1492,76.2062,76.1492,76.2062,71410.0
2024-04-25 14:20:00,80.14,80.17,80.11,80.11,19898.0,76.2062,76.2347,76.1777,76.1777,19898.0
2024-04-25 14:25:00,80.1,80.12,79.95,79.95,26176.0,76.1682,76.1872,76.0255,76.0255,26176.0
2024-04-25 14:30:00,79.94,80.05,79.94,79.97,21008.0,76.016,76.1206,76.016,76.0446,21008.0
2024-04-25 14:35:00,79.97,80.03,79.94,80.01,35276.0,76.0446,76.1016,76.016,76.0826,35276.0
2024-04-25 14:40:00,80.01,80.02,79.96,80.0,19820.0,76.0826,76.0921,76.0351,76.0731,19820.0
2024-04-25 14:45:00,80.0,80.02,79.91,79.92,18328.0,76.0731,76.0921,75.9875,75.997,18328.0
2024-04-25 14:50:00,79.92,79.98,79.91,79.97,25175.0,75.997,76.0541,75.9875,76.0446,25175.0
2024-04-25 14:55:00,79.98,80.06,79.95,80.02,24060.0,76.0541,76.1301,76.0255,76.0921,24060.0
2024-04-25 15:00:00,80.03,80.12,80.0,80.09,35421.0,76.1016,76.1872,76.0731,76.1587,35421.0
2024-04-25 15:05:00,80.1,80.1,80.01,80.07,45922.0,76.1682,76.1682,76.0826,76.1397,45922.0
2024-04-25 15:10:00,80.06,80.11,80.04,80.11,35753.0,76.1301,76.1777,76.1111,76.1777,35753.0
2024-04-25 15:15:00,80.12,80.16,80.09,80.14,20817.0,76.1872,76.2252,76.1587,76.2062,20817.0
2024-04-25 15:20:00,80.14,80.19,80.11,80.12,52531.0,76.2062,76.2538,76.1777,76.1872,52531.0
2024-04-25 15:25:00,80.12,80.18,80.11,80.17,40940.0,76.1872,76.2443,76.1777,76.2347,40940.0
2024-04-25 15:30:00,80.16,80.17,80.09,80.09,42710.0,76.2252,76.2347,76.1587,76.1587,42710.0
2024-04-25 15:35:00,80.09,80.1,80.0,80.09,47831.0,76.1587,76.1682,76.0731,76.1587,47831.0
2024-04-25 15:40:00,80.09,80.09,79.96,80.03,43540.0,76.1587,76.1587,76.0351,76.1016,43540.0
2024-04-25 15:45:00,80.02,80.04,79.96,80.0,53474.0,76.0921,76.1111,76.0351,76.0731,53474.0
2024-04-25 15:50:00,80.0,80.14,79.93,80.09,80062.0,76.0731,76.2062,76.0065,76.1587,80062.0
2024-04-25 15:55:00,80.09,80.11,80.04,80.09,205315.0,76.1587,76.1777,76.1111,76.1587,205315.0
2024-04-26 09:30:00,80.24,80.28,80.0,80.22,105417.0,76.3013,76.3393,76.0731,76.2823,105417.0
2024-04-26 09:35:00,80.24,80.57,80.16,80.52,86278.0,76.3013,76.6151,76.2252,76.5676,86278.0
2024-04-26 09:40:00,80.52,80.82,80.51,80.77,55407.0,76.5676,76.8528,76.5581,76.8053,55407.0
2024-04-26 09:45:00,80.77,80.91,80.77,80.87,71111.0,76.8053,76.9384,76.8053,76.9004,71111.0
2024-04-26 09:50:00,80.86,80.95,80.82,80.9,48422.0,76.8909,76.9765,76.8528,76.9289,48422.0
2024-04-26 09:55:00,80.9,80.97,80.82,80.84,63375.0,76.9289,76.9955,76.8528,76.8719,63375.0
2024-04-26 10:00:00,80.84,80.91,80.73,80.88,49059.0,76.8719,76.9384,76.7673,76.9099,49059.0
2024-04-26 10:05:00,80.87,80.88,80.75,80.76,27919.0,76.9004,76.9099,76.7863,76.7958,27919.0
2024-04-26 10:10:00,80.76,80.91,80.75,80.88,43536.0,76.7958,76.9384,76.7863,76.9099,43536.0
2024-04-26 10:15:00,80.89,80.9,80.82,80.88,62660.0,76.9194,76.9289,76.8528,76.9099,62660.0
2024-04-26 10:20:00,80.88,80.93,80.83,80.86,27565.0,76.9099,76.9574,76.8623,76.8909,27565.0
2024-04-26 10:25:00,80.86,80.88,80.74,80.74,22017.0,76.8909,76.9099,76.7768,76.7768,22017.0
2024-04-26 10:30:00,80.75,80.82,80.7,80.8,16143.0,76.7863,76.8528,76.7387,76.8338,16143.0
2024-04-26 10:35:00,80.8,80.85,80.77,80.85,30268.0,76.8338,76.8814,76.8053,76.8814,30268.0
2024-04-26 10:40:00,80.84,80.85,80.72,80.73,17842.0,76.8719,76.8814,76.7577,76.7673,17842.0
2024-04-26 10:45:00,80.72,80.74,80.61,80.67,24227.0,76.7577,76.7768,76.6531,76.7102,24227.0
2024-04-26 10:50:00,80.66,80.68,80.6,80.67,15585.0,76.7007,76.7197,76.6436,76.7102,15585.0
2024-04-26 10:55:00,80.66,80.66,80.57,80.6,23142.0,76.7007,76.7007,76.6151,76.6436,23142.0
2024-04-26 11:00:00,80.61,80.65,80.56,80.61,14357.0,76.6531,76.6912,76.6056,76.6531,14357.0
2024-04-26 11:05:00,80.62,80.63,80.54,80.55,18364.0,76.6627,76.6722,76.5866,76.5961,18364.0
2024-04-26 11:10:00,80.56,80.57,80.49,80.53,14707.0,76.6056,76.6151,76.539,76.5771,14707.0
2024-04-26 11:15:00,80.54,80.55,80.49,80.54,24569.0,76.5866,76.5961,76.539,76.5866,24569.0
2024-04-26 11:20:00,80.55,80.56,80.42,80.42,15484.0,76.5961,76.6056,76.4725,76.4725,15484.0
2024-04-26 11:25:00,80.42,80.51,80.41,80.48,50322.0,76.4725,76.5581,76.463,76.5295,50322.0
2024-04-26 11:30:00,80.48,80.49,80.42,80.47,15079.0,76.5295,76.539,76.4725,76.52,15079.0
2024-04-26 11:35:00,80.46,80.52,80.45,80.47,34703.0,76.5105,76.5676,76.501,76.52,34703.0
2024-04-26 11:40:00,80.47,80.52,80.45,80.52,22954.0,76.52,76.5676,76.501,76.5676,22954.0
2024-04-26 11:45:00,80.53,80.56,80.46,80.47,44054.0,76.5771,76.6056,76.5105,76.52,44054.0
2024-04-26 11:50:00,80.48,80.52,80.47,80.51,13523.0,76.5295,76.5676,76.52,76.5581,13523.0
2024-04-26 11:55:00,80.52,80.58,80.5,80.58,25477.0,76.5676,76.6246,76.5485,76.6246,25477.0
2024-04-26 12:00:00,80.59,80.61,80.56,80.6,23586.0,76.6341,76.6531,76.6056,76.6436,23586.0
2024-04-26 12:05:00,80.61,80.61,80.53,80.59,11546.0,76.6531,76.6531,76.5771,76.6341,11546.0
2024-04-26 12:10:00,80.59,80.65,80.58,80.64,33326.0,76.6341,76.6912,76.6246,76.6817,33326.0
2024-04-26 12:15:00,80.63,80.65,80.61,80.63,10516.0,76.6722,76.6912,76.6531,76.6722,10516.0
2024-04-26 12:20:00,80.64,80.64,80.58,80.61,24998.0,76.6817,76.6817,76.6246,76.6531,24998.0
2024-04-26 12:25:00,80.62,80.62,80.57,80.61,9088.0,76.6627,76.6627,76.6151,76.6531,9088.0
2024-04-26 12:30:00,80.61,80.62,80.57,80.6,11373.0,76.6531,76.6627,76.6151,76.6436,11373.0
2024-04-26 12:35:00,80.59,80.63,80.58,80.62,13783.0,76.6341,76.6722,76.6246,76.6627,13783.0
2024-04-26 12:40:00,80.62,80.65,80.57,80.59,13408.0,76.6627,76.6912,76.6151,76.6341,13408.0
2024-04-26 12:45:00,80.58,80.58,80.53,80.55,6713.0,76.6246,76.6246,76.5771,76.5961,6713.0
2024-04-26 12:50:00,80.55,80.56,80.53,80.55,7722.0,76.5961,76.6056,76.5771,76.5961,7722.0
2024-04-26 12:55:00,80.56,80.61,80.55,80.61,17225.0,76.6056,76.6531,76.5961,76.6531,17225.0
2024-04-26 13:00:00,80.61,80.65,80.58,80.64,33857.0,76.6531,76.6912,76.6246,76.6817,33857.0
2024-04-26 13:05:00,80.64,80.65,80.59,80.6,11487.0,76.6817,76.6912,76.6341,76.6436,11487.0
2024-04-26 13:10:00,80.61,80.63,80.57,80.6,18604.0,76.6531,76.6722,76.6151,76.6436,18604.0
2024-04-26 13:15:00,80.61,80.61,80.53,80.54,13266.0,76.6531,76.6531,76.5771,76.5866,13266.0
2024-04-26 13:20:00,80.55,80.6,80.55,80.57,9945.0,76.5961,76.6436,76.5961,76.6151,9945.0
2024-04-26 13:25:00,80.57,80.58,80.5,80.51,10507.0,76.6151,76.6246,76.5485,76.5581,10507.0
2024-04-26 13:30:00,80.51,80.51,80.47,80.48,18218.0,76.5581,76.5581,76.52,76.5295,18218.0
2024-04-26 13:35:00,80.48,80.49,80.45,80.45,32437.0,76.5295,76.539,76.501,76.501,32437.0
2024-04-26 13:40:00,80.45,80.45,80.35,80.37,102199.0,76.501,76.501,76.4059,76.4249,102199.0
2024-04-26 13:45:00,80.37,80.46,80.37,80.46,15677.0,76.4249,76.5105,76.4249,76.5105,15677.0
2024-04-26 13:50:00,80.46,80.5,80.45,80.49,40838.0,76.5105,76.5485,76.501,76.539,40838.0
2024-04-26 13:55:00,80.48,80.49,80.45,80.45,19868.0,76.5295,76.539,76.501,76.501,19868.0
2024-04-26 14:00:00,80.45,80.48,80.43,80.46,13104.0,76.501,76.5295,76.482,76.5105,13104.0
2024-04-26 14:05:00,80.47,80.49,80.43,80.44,35335.0,76.52,76.539,76.482,76.4915,35335.0
2024-04-26 14:10:00,80.43,80.48,80.42,80.44,20581.0,76.482,76.5295,76.4725,76.4915,20581.0
2024-04-26 14:15:00,80.44,80.45,80.39,80.41,33225.0,76.4915,76.501,76.4439,76.463,33225.0
2024-04-26 14:20:00,80.4,80.41,80.37,80.39,16205.0,76.4535,76.463,76.4249,76.4439,16205.0
2024-04-26 14:25:00,80.39,80.44,80.39,80.43,48722.0,76.4439,76.4915,76.4439,76.482,48722.0
2024-04-26 14:30:00,80.43,80.44,80.37,80.38,20445.0,76.482,76.4915,76.4249,76.4344,20445.0
2024-04-26 14:35:00,80.38,80.46,80.38,80.44,54843.0,76.4344,76.5105,76.4344,76.4915,54843.0
2024-04-26 14:40:00,80.44,80.49,80.43,80.47,30903.0,76.4915,76.539,76.482,76.52,30903.0
2024-04-26 14:45:00,80.48,80.48,80.44,80.48,16520.0,76.5295,76.5295,76.4915,76.5295,16520.0
2024-04-26 14:50:00,80.48,80.49,80.44,80.48,13436.0,76.5295,76.539,76.4915,76.5295,13436.0
2024-04-26 14:55:00,80.48,80.48,80.42,80.45,19513.0,76.5295,76.5295,76.4725,76.501,19513.0
2024-04-26 15:00:00,80.45,80.45,80.34,80.42,41223.0,76.501,76.501,76.3964,76.4725,41223.0
2024-04-26 15:05:00,80.42,80.48,80.4,80.47,61664.0,76.4725,76.5295,76.4535,76.52,61664.0
2024-04-26 15:10:00,80.48,80.48,80.39,80.41,42009.0,76.5295,76.5295,76.4439,76.463,42009.0
2024-04-26 15:15:00,80.42,80.44,80.39,80.4,26699.0,76.4725,76.4915,76.4439,76.4535,26699.0
2024-04-26 15:20:00,80.4,80.41,80.32,80.33,28195.0,76.4535,76.463,76.3774,76.3869,28195.0
2024-04-26 15:25:00,80.33,80.41,80.33,80.38,22330.0,76.3869,76.463,76.3869,76.4344,22330.0
2024-04-26 15:30:00,80.38,80.38,80.24,80.25,38445.0,76.4344,76.4344,76.3013,76.3108,38445.0
2024-04-26 15:35:00,80.25,80.35,80.22,80.23,28554.0,76.3108,76.4059,76.2823,76.2918,28554.0
2024-04-26 15:40:00,80.23,80.3,80.21,80.23,36498.0,76.2918,76.3584,76.2728,76.2918,36498.0
2024-04-26 15:45:00,80.23,80.28,80.21,80.21,50362.0,76.2918,76.3393,76.2728,76.2728,50362.0
2024-04-26 15:50:00,80.21,80.29,80.16,80.25,138792.0,76.2728,76.3489,76.2252,76.3108,138792.0
2024-04-26 15:55:00,80.25,80.27,80.14,80.14,316578.0,76.3108,76.3298,76.2062,76.2062,316578.0
2024-04-29 09:30:00,80.52,81.22,80.51,81.22,104508.0,76.5676,77.2332,76.5581,77.2332,104508.0
2024-04-29 09:35:00,81.2,81.22,80.97,81.14,44227.0,77.2142,77.2332,76.9955,77.1571,44227.0
2024-04-29 09:40:00,81.15,81.18,81.03,81.14,38792.0,77.1666,77.1952,77.0525,77.1571,38792.0
2024-04-29 09:45:00,81.14,81.23,81.12,81.19,30937.0,77.1571,77.2427,77.1381,77.2047,30937.0
2024-04-29 09:50:00,81.19,81.22,81.11,81.15,37148.0,77.2047,77.2332,77.1286,77.1666,37148.0
2024-04-29 09:55:00,81.15,81.16,81.02,81.09,110922.0,77.1666,77.1762,77.043,77.1096,110922.0
2024-04-29 10:00:00,81.09,81.14,80.99,81.0,158759.0,77.1096,77.1571,77.0145,77.024,158759.0
2024-04-29 10:05:00,81.0,81.03,80.79,80.81,59365.0,77.024,77.0525,76.8243,76.8433,59365.0
2024-04-29 10:10:00,80.8,80.82,80.73,80.75,25600.0,76.8338,76.8528,76.7673,76.7863,25600.0
2024-04-29 10:15:00,80.75,80.87,80.75,80.78,46031.0,76.7863,76.9004,76.7863,76.8148,46031.0
2024-04-29 10:20:00,80.78,80.91,80.75,80.88,32932.0,76.8148,76.9384,76.7863,76.9099,32932.0
2024-04-29 10:25:00,80.88,80.97,80.87,80.95,25405.0,76.9099,76.9955,76.9004,76.9765,25405.0
2024-04-29 10:30:00,80.96,81.04,80.95,81.0,32529.0,76.986,77.062,76.9765,77.024,32529.0
2024-04-29 10:35:00,81.0,81.02,80.93,81.0,25463.0,77.024,77.043,76.9574,77.024,25463.0
2024-04-29 10:40:00,81.0,81.04,80.98,81.03,56584.0,77.024,77.062,77.005,77.0525,56584.0
2024-04-29 10:45:00,81.03,81.04,80.97,80.98,16809.0,77.0525,77.062,76.9955,77.005,16809.0
2024-04-29 10:50:00,80.98,80.98,80.89,80.95,78332.0,77.005,77.005,76.9194,76.9765,78332.0
2024-04-29 10:55:00,80.95,80.98,80.9,80.91,41936.0,76.9765,77.005,76.9289,76.9384,41936.0
2024-04-29 11:00:00,80.91,80.91,80.86,80.86,36040.0,76.9384,76.9384,76.8909,76.8909,36040.0
2024-04-29 11:05:00,80.86,80.88,80.76,80.79,30561.0,76.8909,76.9099,76.7958,76.8243,30561.0
2024-04-29 11:10:00,80.8,80.83,80.8,80.82,26282.0,76.8338,76.8623,76.8338,76.8528,26282.0
2024-04-29 11:15:00,80.83,80.84,80.74,80.75,53849.0,76.8623,76.8719,76.7768,76.7863,53849.0
2024-04-29 11:20:00,80.76,80.84,80.76,80.84,17270.0,76.7958,76.8719,76.7958,76.8719,17270.0
2024-04-29 11:25:00,80.83,80.87,80.8,80.8,47811.0,76.8623,76.9004,76.8338,76.8338,47811.0
2024-04-29 11:30:00,80.79,80.83,80.77,80.8,12331.0,76.8243,76.8623,76.8053,76.8338,12331.0
2024-04-29 11:35:00,80.79,80.84,80.79,80.8,17324.0,76.8243,76.8719,76.8243,76.8338,17324.0
2024-04-29 11:40:00,80.8,80.85,80.79,80.81,45853.0,76.8338,76.8814,76.8243,76.8433,45853.0
2024-04-29 11:45:00,80.81,80.82,80.75,80.8,21399.0,76.8433,76.8528,76.7863,76.8338,21399.0
2024-04-29 11:50:00,80.81,80.85,80.79,80.79,18454.0,76.8433,76.8814,76.8243,76.8243,18454.0
2024-04-29 11:55:00,80.8,80.85,80.79,80.82,52008.0,76.8338,76.8814,76.8243,76.8528,52008.0
2024-04-29 12:00:00,80.81,80.85,80.81,80.83,25379.0,76.8433,76.8814,76.8433,76.8623,25379.0
2024-04-29 12:05:00,80.83,80.89,80.81,80.87,100406.0,76.8623,76.9194,76.8433,76.9004,100406.0
2024-04-29 12:10:00,80.88,80.92,80.87,80.9,65537.0,76.9099,76.9479,76.9004,76.9289,65537.0
2024-04-29 12:15:00,80.9,80.93,80.88,80.9,74810.0,76.9289,76.9574,76.9099,76.9289,74810.0
2024-04-29 12:20:00,80.9,80.91,80.87,80.89,49420.0,76.9289,76.9384,76.9004,76.9194,49420.0
2024-04-29 12:25:00,80.9,80.9,80.86,80.89,53468.0,76.9289,76.9289,76.8909,76.9194,53468.0
2024-04-29 12:30:00,80.89,80.97,80.88,80.93,36782.0,76.9194,76.9955,76.9099,76.9574,36782.0
2024-04-29 12:35:00,80.93,80.97,80.92,80.94,22833.0,76.9574,76.9955,76.9479,76.9669,22833.0
2024-04-29 12:40:00,80.95,80.96,80.91,80.94,19207.0,76.9765,76.986,76.9384,76.9669,19207.0
2024-04-29 12:45:00,80.95,80.98,80.9,80.9,75464.0,76.9765,77.005,76.9289,76.9289,75464.0
2024-04-29 12:50:00,80.89,80.91,80.87,80.87,23156.0,76.9194,76.9384,76.9004,76.9004,23156.0
2024-04-29 12:55:00,80.87,80.89,80.85,80.88,25797.0,76.9004,76.9194,76.8814,76.9099,25797.0
2024-04-29 13:00:00,80.87,80.94,80.87,80.92,20165.0,76.9004,76.9669,76.9004,76.9479,20165.0
2024-04-29 13:05:00,80.92,80.93,80.88,80.9,21633.0,76.9479,76.9574,76.9099,76.9289,21633.0
2024-04-29 13:10:00,80.89,80.92,80.86,80.92,32664.0,76.9194,76.9479,76.8909,76.9479,32664.0
2024-04-29 13:15:00,80.92,80.93,80.88,80.89,20362.0,76.9479,76.9574,76.9099,76.9194,20362.0
2024-04-29 13:20:00,80.9,80.93,80.89,80.91,18923.0,76.9289,76.9574,76.9194,76.9384,18923.0
2024-04-29 13:25:00,80.9,80.91,80.86,80.87,34026.0,76.9289,76.9384,76.8909,76.9004,34026.0
2024-04-29 13:30:00,80.86,80.91,80.84,80.88,28143.0,76.8909,76.9384,76.8719,76.9099,28143.0
2024-04-29 13:35:00,80.89,80.93,80.88,80.91,54543.0,76.9194,76.9574,76.9099,76.9384,54543.0
2024-04-29 13:40:00,80.91,80.94,80.88,80.89,76812.0,76.9384,76.9669,76.9099,76.9194,76812.0
2024-04-29 13:45:00,80.89,80.92,80.89,80.91,26342.0,76.9194,76.9479,76.9194,76.9384,26342.0
2024-04-29 13:50:00,80.9,80.92,80.88,80.88,32546.0,76.9289,76.9479,76.9099,76.9099,32546.0
2024-04-29 13:55:00,80.88,80.94,80.86,80.88,20709.0,76.9099,76.9669,76.8909,76.9099,20709.0
2024-04-29 14:00:00,80.88,80.97,80.84,80.94,28500.0,76.9099,76.9955,76.8719,76.9669,28500.0
2024-04-29 14:05:00,80.94,80.95,80.92,80.93,15628.0,76.9669,76.9765,76.9479,76.9574,15628.0
2024-04-29 14:10:00,80.94,80.96,80.93,80.94,16332.0,76.9669,76.986,76.9574,76.9669,16332.0
2024-04-29 14:15:00,80.93,80.96,80.89,80.9,31614.0,76.9574,76.986,76.9194,76.9289,31614.0
2024-04-29 14:20:00,80.9,80.91,80.87,80.89,12115.0,76.9289,76.9384,76.9004,76.9194,12115.0
2024-04-29 14:25:00,80.88,80.91,80.87,80.88,15668.0,76.9099,76.9384,76.9004,76.9099,15668.0
2024-04-29 14:30:00,80.88,80.89,80.73,80.81,39387.0,76.9099,76.9194,76.7673,76.8433,39387.0
2024-04-29 14:35:00,80.82,80.86,80.74,80.75,54100.0,76.8528,76.8909,76.7768,76.7863,54100.0
2024-04-29 14:40:00,80.76,80.84,80.76,80.84,22141.0,76.7958,76.8719,76.7958,76.8719,22141.0
2024-04-29 14:45:00,80.84,80.87,80.82,80.84,28636.0,76.8719,76.9004,76.8528,76.8719,28636.0
2024-04-29 14:50:00,80.85,80.87,80.83,80.83,17250.0,76.8814,76.9004,76.8623,76.8623,17250.0
2024-04-29 14:55:00,80.83,80.88,80.83,80.85,21599.0,76.8623,76.9099,76.8623,76.8814,21599.0
2024-04-29 15:00:00,80.85,80.85,80.56,80.65,82290.0,76.8814,76.8814,76.6056,76.6912,82290.0
2024-04-29 15:05:00,80.64,80.68,80.56,80.65,43799.0,76.6817,76.7197,76.6056,76.6912,43799.0
2024-04-29 15:10:00,80.66,80.68,80.61,80.67,47833.0,76.7007,76.7197,76.6531,76.7102,47833.0
2024-04-29 15:15:00,80.67,80.7,80.64,80.68,27149.0,76.7102,76.7387,76.6817,76.7197,27149.0
2024-04-29 15:20:00,80.68,80.74,80.64,80.66,22174.0,76.7197,76.7768,76.6817,76.7007,22174.0
2024-04-29 15:25:00,80.65,80.68,80.61,80.66,31778.0,76.6912,76.7197,76.6531,76.7007,31778.0
2024-04-29 15:30:00,80.67,80.73,80.64,80.73,86761.0,76.7102,76.7673,76.6817,76.7673,86761.0
2024-04-29 15:35:00,80.72,80.74,80.67,80.68,40761.0,76.7577,76.7768,76.7102,76.7197,40761.0
2024-04-29 15:40:00,80.68,80.77,80.66,80.74,62930.0,76.7197,76.8053,76.7007,76.7768,62930.0
2024-04-29 15:45:00,80.74,80.82,80.72,80.77,47984.0,76.7768,76.8528,76.7577,76.8053,47984.0
2024-04-29 15:50:00,80.76,80.9,80.74,80.89,90015.0,76.7958,76.9289,76.7768,76.9194,90015.0
2024-04-29 15:55:00,80.9,81.02,80.89,81.01,306301.0,76.9289,77.043,76.9194,77.0335,306301.0
2024-04-30 09:30:00,80.41,80.42,80.07,80.26,121815.0,76.463,76.4725,76.1397,76.3203,121815.0
2024-04-30 09:35:00,80.26,80.5,80.15,80.41,143079.0,76.3203,76.5485,76.2157,76.463,143079.0
2024-04-30 09:40:00,80.41,80.53,80.38,80.43,90147.0,76.463,76.5771,76.4344,76.482,90147.0
2024-04-30 09:45:00,80.44,80.6,80.43,80.59,88550.0,76.4915,76.6436,76.482,76.6341,88550.0
2024-04-30 09:50:00,80.59,80.59,80.39,80.4,78098.0,76.6341,76.6341,76.4439,76.4535,78098.0
2024-04-30 09:55:00,80.4,80.62,80.37,80.62,35141.0,76.4535,76.6627,76.4249,76.6627,35141.0
2024-04-30 10:00:00,80.63,80.73,80.59,80.71,76606.0,76.6722,76.7673,76.6341,76.7482,76606.0
2024-04-30 10:05:00,80.71,80.8,80.67,80.72,35143.0,76.7482,76.8338,76.7102,76.7577,35143.0
2024-04-30 10:10:00,80.72,80.72,80.62,80.72,27531.0,76.7577,76.7577,76.6627,76.7577,27531.0
2024-04-30 10:15:00,80.73,80.76,80.68,80.71,44602.0,76.7673,76.7958,76.7197,76.7482,44602.0
2024-04-30 10:20:00,80.72,80.74,80.63,80.67,32417.0,76.7577,76.7768,76.6722,76.7102,32417.0
2024-04-30 10:25:00,80.66,80.66,80.53,80.53,60865.0,76.7007,76.7007,76.5771,76.5771,60865.0
2024-04-30 10:30:00,80.54,80.55,80.44,80.47,32094.0,76.5866,76.5961,76.4915,76.52,32094.0
2024-04-30 10:35:00,80.47,80.52,80.43,80.47,49017.0,76.52,76.5676,76.482,76.52,49017.0
2024-04-30 10:40:00,80.46,80.58,80.46,80.57,41176.0,76.5105,76.6246,76.5105,76.6151,41176.0
2024-04-30 10:45:00,80.57,80.64,80.56,80.63,31743.0,76.6151,76.6817,76.6056,76.6722,31743.0
2024-04-30 10:50:00,80.65,80.66,80.55,80.58,41872.0,76.6912,76.7007,76.5961,76.6246,41872.0
2024-04-30 10:55:00,80.59,80.59,80.49,80.51,49563.0,76.6341,76.6341,76.539,76.5581,49563.0
2024-04-30 11:00:00,80.51,80.53,80.48,80.51,33848.0,76.5581,76.5771,76.5295,76.5581,33848.0
2024-04-30 11:05:00,80.51,80.55,80.4,80.41,29911.0,76.5581,76.5961,76.4535,76.463,29911.0
2024-04-30 11:10:00,80.41,80.41,80.2,80.23,36362.0,76.463,76.463,76.2633,76.2918,36362.0
2024-04-30 11:15:00,80.22,80.34,80.18,80.26,123765.0,76.2823,76.3964,76.2443,76.3203,123765.0
2024-04-30 11:20:00,80.26,80.34,80.26,80.32,56253.0,76.3203,76.3964,76.3203,76.3774,56253.0
2024-04-30 11:25:00,80.33,80.38,80.3,80.33,22974.0,76.3869,76.4344,76.3584,76.3869,22974.0
2024-04-30 11:30:00,80.33,80.35,80.26,80.31,68725.0,76.3869,76.4059,76.3203,76.3679,68725.0
2024-04-30 11:35:00,80.3,80.32,80.25,80.31,49511.0,76.3584,76.3774,76.3108,76.3679,49511.0
2024-04-30 11:40:00,80.32,80.34,80.24,80.26,28841.0,76.3774,76.3964,76.3013,76.3203,28841.0
2024-04-30 11:45:00,80.27,80.3,80.22,80.26,24945.0,76.3298,76.3584,76.2823,76.3203,24945.0
2024-04-30 11:50:00,80.26,80.34,80.26,80.33,21000.0,76.3203,76.3964,76.3203,76.3869,21000.0
2024-04-30 11:55:00,80.33,80.38,80.33,80.35,31792.0,76.3869,76.4344,76.3869,76.4059,31792.0
2024-04-30 12:00:00,80.36,80.39,80.29,80.31,62181.0,76.4154,76.4439,76.3489,76.3679,62181.0
2024-04-30 12:05:00,80.3,80.34,80.28,80.33,27959.0,76.3584,76.3964,76.3393,76.3869,27959.0
2024-04-30 12:10:00,80.34,80.36,80.3,80.33,27750.0,76.3964,76.4154,76.3584,76.3869,27750.0
2024-04-30 12:15:00,80.33,80.35,80.27,80.31,20698.0,76.3869,76.4059,76.3298,76.3679,20698.0
2024-04-30 12:20:00,80.32,80.36,80.3,80.32,15997.0,76.3774,76.4154,76.3584,76.3774,15997.0
2024-04-30 12:25:00,80.32,80.37,80.31,80.33,12419.0,76.3774,76.4249,76.3679,76.3869,12419.0
2024-04-30 12:30:00,80.32,80.32,80.19,80.21,45013.0,76.3774,76.3774,76.2538,76.2728,45013.0
2024-04-30 12:35:00,80.22,80.28,80.2,80.2,28027.0,76.2823,76.3393,76.2633,76.2633,28027.0
2024-04-30 12:40:00,80.2,80.21,80.12,80.17,53768.0,76.2633,76.2728,76.1872,76.2347,53768.0
2024-04-30 12:45:00,80.17,80.18,80.11,80.14,31128.0,76.2347,76.2443,76.1777,76.2062,31128.0
2024-04-30 12:50:00,80.15,80.18,80.14,80.16,16684.0,76.2157,76.2443,76.2062,76.2252,16684.0
2024-04-30 12:55:00,80.17,80.22,80.14,80.17,29599.0,76.2347,76.2823,76.2062,76.2347,29599.0
2024-04-30 13:00:00,80.17,80.24,80.16,80.19,20535.0,76.2347,76.3013,76.2252,76.2538,20535.0
2024-04-30 13:05:00,80.19,80.23,80.17,80.18,11748.0,76.2538,76.2918,76.2347,76.2443,11748.0
2024-04-30 13:10:00,80.18,80.2,80.15,80.17,30585.0,76.2443,76.2633,76.2157,76.2347,30585.0
2024-04-30 13:15:00,80.17,80.17,80.12,80.14,19997.0,76.2347,76.2347,76.1872,76.2062,19997.0
2024-04-30 13:20:00,80.15,80.17,80.12,80.13,57014.0,76.2157,76.2347,76.1872,76.1967,57014.0
2024-04-30 13:25:00,80.13,80.24,80.13,80.2,27926.0,76.1967,76.3013,76.1967,76.2633,27926.0
2024-04-30 13:30:00,80.19,80.25,80.18,80.23,20926.0,76.2538,76.3108,76.2443,76.2918,20926.0
2024-04-30 13:35:00,80.23,80.25,80.21,80.23,49064.0,76.2918,76.3108,76.2728,76.2918,49064.0
2024-04-30 13:40:00,80.24,80.28,80.19,80.21,20686.0,76.3013,76.3393,76.2538,76.2728,20686.0
2024-04-30 13:45:00,80.21,80.29,80.21,80.29,66618.0,76.2728,76.3489,76.2728,76.3489,66618.0
2024-04-30 13:50:00,80.29,80.34,80.28,80.33,47745.0,76.3489,76.3964,76.3393,76.3869,47745.0
2024-04-30 13:55:00,80.33,80.38,80.32,80.38,34649.0,76.3869,76.4344,76.3774,76.4344,34649.0
2024-04-30 14:00:00,80.38,80.42,80.37,80.41,19787.0,76.4344,76.4725,76.4249,76.463,19787.0
2024-04-30 14:05:00,80.41,80.41,80.33,80.34,21835.0,76.463,76.463,76.3869,76.3964,21835.0
2024-04-30 14:10:00,80.34,80.37,80.28,80.28,27916.0,76.3964,76.4249,76.3393,76.3393,27916.0
2024-04-30 14:15:00,80.28,80.31,80.28,80.3,29373.0,76.3393,76.3679,76.3393,76.3584,29373.0
2024-04-30 14:20:00,80.3,80.32,80.26,80.27,14457.0,76.3584,76.3774,76.3203,76.3298,14457.0
2024-04-30 14:25:00,80.27,80.29,80.2,80.2,22584.0,76.3298,76.3489,76.2633,76.2633,22584.0
2024-04-30 14:30:00,80.2,80.24,80.19,80.24,30627.0,76.2633,76.3013,76.2538,76.3013,30627.0
2024-04-30 14:35:00,80.23,80.24,80.18,80.21,26113.0,76.2918,76.3013,76.2443,76.2728,26113.0
2024-04-30 14:40:00,80.22,80.23,80.12,80.14,20142.0,76.2823,76.2918,76.1872,76.2062,20142.0
2024-04-30 14:45:00,80.14,80.15,80.04,80.04,15152.0,76.2062,76.2157,76.1111,76.1111,15152.0
2024-04-30 14:50:00,80.03,80.06,79.97,80.04,44441.0,76.1016,76.1301,76.0446,76.1111,44441.0
2024-04-30 14:55:00,80.05,80.1,80.03,80.09,53035.0,76.1206,76.1682,76.1016,76.1587,53035.0
2024-04-30 15:00:00,80.09,80.12,80.03,80.07,32830.0,76.1587,76.1872,76.1016,76.1397,32830.0
2024-04-30 15:05:00,80.06,80.11,79.97,79.98,161501.0,76.1301,76.1777,76.0446,76.0541,161501.0
2024-04-30 15:10:00,79.97,79.99,79.86,79.86,25298.0,76.0446,76.0636,75.94,75.94,25298.0
2024-04-30 15:15:00,79.87,79.88,79.77,79.83,122050.0,75.9495,75.959,75.8544,75.9114,122050.0
2024-04-30 15:20:00,79.83,79.88,79.76,79.82,81340.0,75.9114,75.959,75.8449,75.9019,81340.0
2024-04-30 15:25:00,79.83,79.84,79.73,79.73,54822.0,75.9114,75.9209,75.8163,75.8163,54822.0
2024-04-30 15:30:00,79.73,79.78,79.66,79.74,80556.0,75.8163,75.8639,75.7498,75.8259,80556.0
2024-04-30 15:35:00,79.73,79.74,79.62,79.65,66881.0,75.8163,75.8259,75.7117,75.7403,66881.0
2024-04-30 15:40:00,79.64,79.77,79.64,79.71,62168.0,75.7308,75.8544,75.7308,75.7973,62168.0
2024-04-30 15:45:00,79.71,79.88,79.69,79.88,73834.0,75.7973,75.959,75.7783,75.959,73834.0
2024-04-30 15:50:00,79.88,79.9,79.74,79.76,217522.0,75.959,75.978,75.8259,75.8449,217522.0
2024-04-30 15:55:00,79.75,79.79,79.58,79.62,1075578.0,75.8354,75.8734,75.6737,75.7117,1075578.0
2024-05-01 09:30:00,79.5,79.81,79.37,79.78,220098.0,75.5976,75.8924,75.474,75.8639,220098.0
2024-05-01 09:35:00,79.76,79.86,79.57,79.59,119780.0,75.8449,75.94,75.6642,75.6832,119780.0
2024-05-01 09:40:00,79.58,79.58,79.38,79.51,51349.0,75.6737,75.6737,75.4835,75.6071,51349.0
2024-05-01 09:45:00,79.5,79.58,79.39,79.57,56348.0,75.5976,75.6737,75.493,75.6642,56348.0
2024-05-01 09:50:00,79.59,79.59,79.47,79.55,49847.0,75.6832,75.6832,75.5691,75.6452,49847.0
2024-05-01 09:55:00,79.56,79.69,79.54,79.67,52805.0,75.6547,75.7783,75.6357,75.7593,52805.0
2024-05-01 10:00:00,79.69,79.75,79.58,79.75,53759.0,75.7783,75.8354,75.6737,75.8354,53759.0
2024-05-01 10:05:00,79.75,79.85,79.63,79.68,41070.0,75.8354,75.9305,75.7213,75.7688,41070.0
2024-05-01 10:10:00,79.7,79.7,79.58,79.63,56615.0,75.7878,75.7878,75.6737,75.7213,56615.0
2024-05-01 10:15:00,79.63,79.66,79.57,79.62,30514.0,75.7213,75.7498,75.6642,75.7117,30514.0
2024-05-01 10:20:00,79.63,79.66,79.54,79.54,37158.0,75.7213,75.7498,75.6357,75.6357,37158.0
2024-05-01 10:25:00,79.54,79.63,79.54,79.63,25875.0,75.6357,75.7213,75.6357,75.7213,25875.0
2024-05-01 10:30:00,79.64,79.64,79.49,79.52,47018.0,75.7308,75.7308,75.5881,75.6167,47018.0
2024-05-01 10:35:00,79.53,79.57,79.48,79.55,38506.0,75.6262,75.6642,75.5786,75.6452,38506.0
2024-05-01 10:40:00,79.54,79.56,79.44,79.55,37906.0,75.6357,75.6547,75.5406,75.6452,37906.0
2024-05-01 10:45:00,79.55,79.67,79.51,79.65,27818.0,75.6452,75.7593,75.6071,75.7403,27818.0
2024-05-01 10:50:00,79.65,79.73,79.64,79.69,26403.0,75.7403,75.8163,75.7308,75.7783,26403.0
2024-05-01 10:55:00,79.7,79.78,79.69,79.75,31164.0,75.7878,75.8639,75.7783,75.8354,31164.0
2024-05-01 11:00:00,79.75,79.8,79.71,79.8,29440.0,75.8354,75.8829,75.7973,75.8829,29440.0
2024-05-01 11:05:00,79.81,79.92,79.81,79.84,30973.0,75.8924,75.997,75.8924,75.9209,30973.0
2024-05-01 11:10:00,79.84,79.96,79.82,79.91,52914.0,75.9209,76.0351,75.9019,75.9875,52914.0
2024-05-01 11:15:00,79.9,79.93,79.86,79.86,25536.0,75.978,76.0065,75.94,75.94,25536.0
2024-05-01 11:20:00,79.85,79.92,79.83,79.84,110545.0,75.9305,75.997,75.9114,75.9209,110545.0
2024-05-01 11:25:00,79.84,79.94,79.84,79.94,56714.0,75.9209,76.016,75.9209,76.016,56714.0
2024-05-01 11:30:00,79.95,79.95,79.8,79.83,27460.0,76.0255,76.0255,75.8829,75.9114,27460.0
2024-05-01 11:35:00,79.83,79.85,79.77,79.81,70219.0,75.9114,75.9305,75.8544,75.8924,70219.0
2024-05-01 11:40:00,79.81,79.84,79.73,79.76,46448.0,75.8924,75.9209,75.8163,75.8449,46448.0
2024-05-01 11:45:00,79.76,79.76,79.69,79.7,20519.0,75.8449,75.8449,75.7783,75.7878,20519.0
2024-05-01 11:50:00,79.7,79.72,79.64,79.72,69623.0,75.7878,75.8068,75.7308,75.8068,69623.0
2024-05-01 11:55:00,79.72,79.82,79.71,79.79,36517.0,75.8068,75.9019,75.7973,75.8734,36517.0
2024-05-01 12:00:00,79.79,79.89,79.76,79.88,25574.0,75.8734,75.9685,75.8449,75.959,25574.0
2024-05-01 12:05:00,79.89,79.92,79.88,79.9,15404.0,75.9685,75.997,75.959,75.978,15404.0
2024-05-01 12:10:00,79.91,79.98,79.9,79.94,80369.0,75.9875,76.0541,75.978,76.016,80369.0
2024-05-01 12:15:00,79.94,79.97,79.9,79.94,31214.0,76.016,76.0446,75.978,76.016,31214.0
2024-05-01 12:20:00,79.94,79.94,79.87,79.89,25017.0,76.016,76.016,75.9495,75.9685,25017.0
2024-05-01 12:25:00,79.88,79.96,79.88,79.92,98345.0,75.959,76.0351,75.959,75.997,98345.0
2024-05-01 12:30:00,79.92,79.93,79.83,79.84,75708.0,75.997,76.0065,75.9114,75.9209,75708.0
2024-05-01 12:35:00,79.83,79.83,79.78,79.8,26640.0,75.9114,75.9114,75.8639,75.8829,26640.0
2024-05-01 12:40:00,79.8,79.86,79.79,79.82,21521.0,75.8829,75.94,75.8734,75.9019,21521.0
2024-05-01 12:45:00,79.81,79.83,79.77,79.77,23459.0,75.8924,75.9114,75.8544,75.8544,23459.0
2024-05-01 12:50:00,79.77,79.77,79.71,79.72,28382.0,75.8544,75.8544,75.7973,75.8068,28382.0
2024-05-01 12:55:00,79.73,79.75,79.7,79.71,19590.0,75.8163,75.8354,75.7878,75.7973,19590.0
2024-05-01 13:00:00,79.71,79.71,79.61,79.64,30412.0,75.7973,75.7973,75.7022,75.7308,30412.0
2024-05-01 13:05:00,79.63,79.67,79.62,79.64,22330.0,75.7213,75.7593,75.7117,75.7308,22330.0
2024-05-01 13:10:00,79.65,79.7,79.64,79.65,14840.0,75.7403,75.7878,75.7308,75.7403,14840.0
2024-05-01 13:15:00,79.66,79.68,79.62,79.66,25863.0,75.7498,75.7688,75.7117,75.7498,25863.0
2024-05-01 13:20:00,79.66,79.77,79.65,79.76,43892.0,75.7498,75.8544,75.7403,75.8449,43892.0
2024-05-01 13:25:00,79.76,79.78,79.74,79.76,16723.0,75.8449,75.8639,75.8259,75.8449,16723.0
2024-05-01 13:30:00,79.75,79.79,79.74,79.76,32742.0,75.8354,75.8734,75.8259,75.8449,32742.0
2024-05-01 13:35:00,79.76,79.8,79.74,79.75,40615.0,75.8449,75.8829,75.8259,75.8354,40615.0
2024-05-01 13:40:00,79.76,79.78,79.74,79.75,16279.0,75.8449,75.8639,75.8259,75.8354,16279.0
2024-05-01 13:45:00,79.75,79.76,79.7,79.74,31351.0,75.8354,75.8449,75.7878,75.8259,31351.0
2024-05-01 13:50:00,79.75,79.75,79.68,79.73,25943.0,75.8354,75.8354,75.7688,75.8163,25943.0
2024-05-01 13:55:00,79.73,79.73,79.64,79.66,21532.0,75.8163,75.8163,75.7308,75.7498,21532.0
2024-05-01 14:00:00,79.66,79.75,79.54,79.73,108027.0,75.7498,75.8354,75.6357,75.8163,108027.0
2024-05-01 14:05:00,79.74,79.78,79.58,79.59,38090.0,75.8259,75.8639,75.6737,75.6832,38090.0
2024-05-01 14:10:00,79.59,79.63,79.5,79.56,28318.0,75.6832,75.7213,75.5976,75.6547,28318.0
2024-05-01 14:15:00,79.57,79.66,79.56,79.64,23460.0,75.6642,75.7498,75.6547,75.7308,23460.0
2024-05-01 14:20:00,79.64,79.66,79.58,79.61,35092.0,75.7308,75.7498,75.6737,75.7022,35092.0
2024-05-01 14:25:00,79.62,79.74,79.6,79.73,44991.0,75.7117,75.8259,75.6927,75.8163,44991.0
2024-05-01 14:30:00,79.73,79.84,79.4,79.83,100159.0,75.8163,75.9209,75.5025,75.9114,100159.0
2024-05-01 14:35:00,79.81,79.99,79.41,79.96,182851.0,75.8924,76.0636,75.5121,76.0351,182851.0
2024-05-01 14:40:00,79.97,80.45,79.91,80.43,192343.0,76.0446,76.501,75.9875,76.482,192343.0
2024-05-01 14:45:00,80.42,80.65,80.21,80.63,277374.0,76.4725,76.6912,76.2728,76.6722,277374.0
2024-05-01 14:50:00,80.63,80.94,80.63,80.93,134851.0,76.6722,76.9669,76.6722,76.9574,134851.0
2024-05-01 14:55:00,80.92,80.99,80.81,80.87,97634.0,76.9479,77.0145,76.8433,76.9004,97634.0
2024-05-01 15:00:00,80.9,81.12,80.81,80.87,228905.0,76.9289,77.1381,76.8433,76.9004,228905.0
2024-05-01 15:05:00,80.88,81.07,80.77,81.01,105451.0,76.9099,77.0906,76.8053,77.0335,105451.0
2024-05-01 15:10:00,81.0,81.03,80.83,80.86,68520.0,77.024,77.0525,76.8623,76.8909,68520.0
2024-05-01 15:15:00,80.87,80.93,80.66,80.68,149900.0,76.9004,76.9574,76.7007,76.7197,149900.0
2024-05-01 15:20:00,80.67,80.72,80.51,80.68,145558.0,76.7102,76.7577,76.5581,76.7197,145558.0
2024-05-01 15:25:00,80.67,80.82,80.52,80.55,188341.0,76.7102,76.8528,76.5676,76.5961,188341.0
2024-05-01 15:30:00,80.55,80.55,80.36,80.4,136420.0,76.5961,76.5961,76.4154,76.4535,136420.0
2024-05-01 15:35:00,80.39,80.4,80.13,80.18,84282.0,76.4439,76.4535,76.1967,76.2443,84282.0
2024-05-01 15:40:00,80.19,80.3,80.07,80.19,79939.0,76.2538,76.3584,76.1397,76.2538,79939.0
2024-05-01 15:45:00,80.19,80.29,80.01,80.12,89875.0,76.2538,76.3489,76.0826,76.1872,89875.0
2024-05-01 15:50:00,80.12,80.12,79.73,79.75,140645.0,76.1872,76.1872,75.8163,75.8354,140645.0
2024-05-01 15:55:00,79.75,79.8,79.63,79.65,626657.0,75.8354,75.8829,75.7213,75.7403,626657.0
2024-05-02 09:30:00,80.39,80.54,79.88,79.93,200562.0,76.4439,76.5866,75.959,76.0065,200562.0
2024-05-02 09:35:00,79.94,79.94,79.65,79.78,72767.0,76.016,76.016,75.7403,75.8639,72767.0
2024-05-02 09:40:00,79.77,79.77,79.57,79.61,74201.0,75.8544,75.8544,75.6642,75.7022,74201.0
2024-05-02 09:45:00,79.64,79.76,79.55,79.74,65802.0,75.7308,75.8449,75.6452,75.8259,65802.0
2024-05-02 09:50:00,79.74,79.84,79.72,79.82,54704.0,75.8259,75.9209,75.8068,75.9019,54704.0
2024-05-02 09:55:00,79.83,79.91,79.78,79.88,34779.0,75.9114,75.9875,75.8639,75.959,34779.0
2024-05-02 10:00:00,79.89,79.89,79.72,79.75,30725.0,75.9685,75.9685,75.8068,75.8354,30725.0
2024-05-02 10:05:00,79.77,79.86,79.69,79.69,38007.0,75.8544,75.94,75.7783,75.7783,38007.0
2024-05-02 10:10:00,79.69,79.78,79.65,79.76,23495.0,75.7783,75.8639,75.7403,75.8449,23495.0
2024-05-02 10:15:00,79.78,79.82,79.69,79.78,60805.0,75.8639,75.9019,75.7783,75.8639,60805.0
2024-05-02 10:20:00,79.77,79.86,79.7,79.86,49953.0,75.8544,75.94,75.7878,75.94,49953.0
2024-05-02 10:25:00,79.86,79.95,79.81,79.95,36570.0,75.94,76.0255,75.8924,76.0255,36570.0
2024-05-02 10:30:00,79.94,80.0,79.89,79.89,37457.0,76.016,76.0731,75.9685,75.9685,37457.0
2024-05-02 10:35:00,79.9,79.93,79.77,79.79,35932.0,75.978,76.0065,75.8544,75.8734,35932.0
2024-05-02 10:40:00,79.77,79.77,79.57,79.62,31112.0,75.8544,75.8544,75.6642,75.7117,31112.0
2024-05-02 10:45:00,79.62,79.8,79.58,79.79,33144.0,75.7117,75.8829,75.6737,75.8734,33144.0
2024-05-02 10:50:00,79.78,79.87,79.77,79.83,25072.0,75.8639,75.9495,75.8544,75.9114,25072.0
2024-05-02 10:55:00,79.83,79.99,79.82,79.98,61427.0,75.9114,76.0636,75.9019,76.0541,61427.0
2024-05-02 11:00:00,79.98,80.0,79.9,79.92,27178.0,76.0541,76.0731,75.978,75.997,27178.0
2024-05-02 11:05:00,79.92,79.98,79.89,79.97,56460.0,75.997,76.0541,75.9685,76.0446,56460.0
2024-05-02 11:10:00,79.97,80.01,79.96,80.0,23734.0,76.0446,76.0826,76.0351,76.0731,23734.0
2024-05-02 11:15:00,80.0,80.06,79.99,80.02,34899.0,76.0731,76.1301,76.0636,76.0921,34899.0
2024-05-02 11:20:00,80.02,80.09,80.0,80.06,14597.0,76.0921,76.1587,76.0731,76.1301,14597.0
2024-05-02 11:25:00,80.09,80.1,79.94,79.95,19501.0,76.1587,76.1682,76.016,76.0255,19501.0
2024-05-02 11:30:00,79.95,79.98,79.89,79.92,17157.0,76.0255,76.0541,75.9685,75.997,17157.0
2024-05-02 11:35:00,79.93,80.01,79.92,80.0,15944.0,76.0065,76.0826,75.997,76.0731,15944.0
2024-05-02 11:40:00,80.0,80.06,79.99,80.04,19917.0,76.0731,76.1301,76.0636,76.1111,19917.0
2024-05-02 11:45:00,80.04,80.1,80.04,80.08,17953.0,76.1111,76.1682,76.1111,76.1492,17953.0
2024-05-02 11:50:00,80.08,80.17,80.06,80.16,198980.0,76.1492,76.2347,76.1301,76.2252,198980.0
2024-05-02 11:55:00,80.16,80.2,80.15,80.2,25325.0,76.2252,76.2633,76.2157,76.2633,25325.0
2024-05-02 12:00:00,80.2,80.27,80.18,80.25,16315.0,76.2633,76.3298,76.2443,76.3108,16315.0
2024-05-02 12:05:00,80.25,80.28,80.23,80.23,30129.0,76.3108,76.3393,76.2918,76.2918,30129.0
2024-05-02 12:10:00,80.23,80.29,80.21,80.22,16479.0,76.2918,76.3489,76.2728,76.2823,16479.0
2024-05-02 12:15:00,80.23,80.28,80.16,80.21,54078.0,76.2918,76.3393,76.2252,76.2728,54078.0
2024-05-02 12:20:00,80.2,80.25,80.2,80.25,28820.0,76.2633,76.3108,76.2633,76.3108,28820.0
2024-05-02 12:25:00,80.25,80.28,80.21,80.23,21940.0,76.3108,76.3393,76.2728,76.2918,21940.0
2024-05-02 12:30:00,80.22,80.22,80.11,80.14,24456.0,76.2823,76.2823,76.1777,76.2062,24456.0
2024-05-02 12:35:00,80.14,80.22,80.08,80.21,30876.0,76.2062,76.2823,76.1492,76.2728,30876.0
2024-05-02 12:40:00,80.21,80.22,80.17,80.22,20080.0,76.2728,76.2823,76.2347,76.2823,20080.0
2024-05-02 12:45:00,80.22,80.25,80.21,80.23,18993.0,76.2823,76.3108,76.2728,76.2918,18993.0
2024-05-02 12:50:00,80.23,80.27,80.2,80.2,50097.0,76.2918,76.3298,76.2633,76.2633,50097.0
2024-05-02 12:55:00,80.2,80.24,80.18,80.23,16967.0,76.2633,76.3013,76.2443,76.2918,16967.0
2024-05-02 13:00:00,80.25,80.25,80.2,80.2,24309.0,76.3108,76.3108,76.2633,76.2633,24309.0
2024-05-02 13:05:00,80.2,80.31,80.19,80.29,22354.0,76.2633,76.3679,76.2538,76.3489,22354.0
2024-05-02 13:10:00,80.3,80.43,80.29,80.42,33113.0,76.3584,76.482,76.3489,76.4725,33113.0
2024-05-02 13:15:00,80.42,80.5,80.42,80.46,26438.0,76.4725,76.5485,76.4725,76.5105,26438.0
2024-05-02 13:20:00,80.46,80.54,80.46,80.54,11702.0,76.5105,76.5866,76.5105,76.5866,11702.0
2024-05-02 13:25:00,80.53,80.56,80.49,80.56,21525.0,76.5771,76.6056,76.539,76.6056,21525.0
2024-05-02 13:30:00,80.57,80.58,80.48,80.49,12713.0,76.6151,76.6246,76.5295,76.539,12713.0
2024-05-02 13:35:00,80.49,80.54,80.46,80.52,42550.0,76.539,76.5866,76.5105,76.5676,42550.0
2024-05-02 13:40:00,80.52,80.55,80.5,80.53,27259.0,76.5676,76.5961,76.5485,76.5771,27259.0
2024-05-02 13:45:00,80.53,80.55,80.48,80.51,25215.0,76.5771,76.5961,76.5295,76.5581,25215.0
2024-05-02 13:50:00,80.52,80.59,80.51,80.55,28878.0,76.5676,76.6341,76.5581,76.5961,28878.0
2024-05-02 13:55:00,80.55,80.58,80.52,80.54,31566.0,76.5961,76.6246,76.5676,76.5866,31566.0
2024-05-02 14:00:00,80.54,80.58,80.51,80.57,30514.0,76.5866,76.6246,76.5581,76.6151,30514.0
2024-05-02 14:05:00,80.56,80.63,80.54,80.61,27893.0,76.6056,76.6722,76.5866,76.6531,27893.0
2024-05-02 14:10:00,80.61,80.64,80.57,80.63,35657.0,76.6531,76.6817,76.6151,76.6722,35657.0
2024-05-02 14:15:00,80.64,80.65,80.57,80.6,35625.0,76.6817,76.6912,76.6151,76.6436,35625.0
2024-05-02 14:20:00,80.61,80.63,80.57,80.63,33224.0,76.6531,76.6722,76.6151,76.6722,33224.0
2024-05-02 14:25:00,80.63,80.7,80.62,80.69,30332.0,76.6722,76.7387,76.6627,76.7292,30332.0
2024-05-02 14:30:00,80.7,80.79,80.69,80.76,34582.0,76.7387,76.8243,76.7292,76.7958,34582.0
2024-05-02 14:35:00,80.77,80.83,80.76,80.8,153080.0,76.8053,76.8623,76.7958,76.8338,153080.0
2024-05-02 14:40:00,80.79,80.87,80.78,80.85,28635.0,76.8243,76.9004,76.8148,76.8814,28635.0
2024-05-02 14:45:00,80.85,80.95,80.85,80.92,26700.0,76.8814,76.9765,76.8814,76.9479,26700.0
2024-05-02 14:50:00,80.94,80.95,80.88,80.89,29733.0,76.9669,76.9765,76.9099,76.9194,29733.0
2024-05-02 14:55:00,80.89,80.93,80.87,80.9,16569.0,76.9194,76.9574,76.9004,76.9289,16569.0
2024-05-02 15:00:00,80.89,80.89,80.78,80.85,56255.0,76.9194,76.9194,76.8148,76.8814,56255.0
2024-05-02 15:05:00,80.86,80.92,80.86,80.88,23973.0,76.8909,76.9479,76.8909,76.9099,23973.0
2024-05-02 15:10:00,80.87,80.9,80.73,80.75,29732.0,76.9004,76.9289,76.7673,76.7863,29732.0
2024-05-02 15:15:00,80.75,80.83,80.74,80.76,34642.0,76.7863,76.8623,76.7768,76.7958,34642.0
2024-05-02 15:20:00,80.78,80.87,80.77,80.84,31508.0,76.8148,76.9004,76.8053,76.8719,31508.0
2024-05-02 15:25:00,80.84,80.84,80.75,80.76,79907.0,76.8719,76.8719,76.7863,76.7958,79907.0
2024-05-02 15:30:00,80.75,80.79,80.71,80.71,103732.0,76.7863,76.8243,76.7482,76.7482,103732.0
2024-05-02 15:35:00,80.7,80.77,80.65,80.7,75987.0,76.7387,76.8053,76.6912,76.7387,75987.0
2024-05-02 15:40:00,80.71,80.75,80.66,80.66,73646.0,76.7482,76.7863,76.7007,76.7007,73646.0
2024-05-02 15:45:00,80.66,80.76,80.63,80.68,128904.0,76.7007,76.7958,76.6722,76.7197,128904.0
2024-05-02 15:50:00,80.68,80.71,80.58,80.7,156148.0,76.7197,76.7482,76.6246,76.7387,156148.0
2024-05-02 15:55:00,80.71,80.79,80.68,80.78,575984.0,76.7482,76.8243,76.7197,76.8148,575984.0
2024-05-03 09:30:00,82.16,82.64,82.03,82.35,267517.0,78.1271,78.5835,78.0034,78.3077,267517.0
2024-05-03 09:35:00,82.33,82.52,82.28,82.37,162049.0,78.2887,78.4694,78.2412,78.3268,162049.0
2024-05-03 09:40:00,82.37,82.43,82.23,82.26,61763.0,78.3268,78.3838,78.1936,78.2222,61763.0
2024-05-03 09:45:00,82.26,82.34,82.19,82.24,56707.0,78.2222,78.2982,78.1556,78.2031,56707.0
2024-05-03 09:50:00,82.23,82.25,82.05,82.14,37209.0,78.1936,78.2126,78.0225,78.108,37209.0
2024-05-03 09:55:00,82.16,82.27,82.09,82.09,34591.0,78.1271,78.2317,78.0605,78.0605,34591.0
2024-05-03 10:00:00,82.12,82.24,81.58,81.6,160325.0,78.089,78.2031,77.5755,77.5946,160325.0
2024-05-03 10:05:00,81.6,81.81,81.53,81.59,56297.0,77.5946,77.7942,77.528,77.585,56297.0
2024-05-03 10:10:00,81.59,81.61,81.39,81.46,68189.0,77.585,77.6041,77.3949,77.4614,68189.0
2024-05-03 10:15:00,81.48,81.57,81.45,81.49,36085.0,77.4804,77.566,77.4519,77.49,36085.0
2024-05-03 10:20:00,81.51,81.53,81.41,81.5,34596.0,77.509,77.528,77.4139,77.4995,34596.0
2024-05-03 10:25:00,81.5,81.61,81.36,81.55,37114.0,77.4995,77.6041,77.3663,77.547,37114.0
2024-05-03 10:30:00,81.56,81.66,81.4,81.4,67066.0,77.5565,77.6516,77.4044,77.4044,67066.0
2024-05-03 10:35:00,81.41,81.49,81.33,81.36,35108.0,77.4139,77.49,77.3378,77.3663,35108.0
2024-05-03 10:40:00,81.37,81.53,81.34,81.52,35472.0,77.3758,77.528,77.3473,77.5185,35472.0
2024-05-03 10:45:00,81.52,81.58,81.36,81.36,33423.0,77.5185,77.5755,77.3663,77.3663,33423.0
2024-05-03 10:50:00,81.36,81.41,81.29,81.29,14897.0,77.3663,77.4139,77.2998,77.2998,14897.0
2024-05-03 10:55:00,81.31,81.43,81.31,81.34,24437.0,77.3188,77.4329,77.3188,77.3473,24437.0
2024-05-03 11:00:00,81.35,81.39,81.34,81.36,15608.0,77.3568,77.3949,77.3473,77.3663,15608.0
2024-05-03 11:05:00,81.33,81.43,81.26,81.28,18060.0,77.3378,77.4329,77.2712,77.2903,18060.0
2024-05-03 11:10:00,81.27,81.39,81.25,81.34,18470.0,77.2808,77.3949,77.2617,77.3473,18470.0
2024-05-03 11:15:00,81.34,81.41,81.32,81.36,84686.0,77.3473,77.4139,77.3283,77.3663,84686.0
2024-05-03 11:20:00,81.37,81.45,81.37,81.44,15907.0,77.3758,77.4519,77.3758,77.4424,15907.0
2024-05-03 11:25:00,81.45,81.46,81.39,81.42,14892.0,77.4519,77.4614,77.3949,77.4234,14892.0
2024-05-03 11:30:00,81.42,81.48,81.39,81.48,36547.0,77.4234,77.4804,77.3949,77.4804,36547.0
2024-05-03 11:35:00,81.49,81.52,81.41,81.47,26678.0,77.49,77.5185,77.4139,77.4709,26678.0
2024-05-03 11:40:00,81.48,81.53,81.41,81.41,26734.0,77.4804,77.528,77.4139,77.4139,26734.0
2024-05-03 11:45:00,81.42,81.45,81.28,81.34,34814.0,77.4234,77.4519,77.2903,77.3473,34814.0
2024-05-03 11:50:00,81.34,81.46,81.33,81.44,21447.0,77.3473,77.4614,77.3378,77.4424,21447.0
2024-05-03 11:55:00,81.45,81.51,81.43,81.43,17017.0,77.4519,77.509,77.4329,77.4329,17017.0
2024-05-03 12:00:00,81.44,81.49,81.42,81.43,24282.0,77.4424,77.49,77.4234,77.4329,24282.0
2024-05-03 12:05:00,81.43,81.43,81.36,81.43,15197.0,77.4329,77.4329,77.3663,77.4329,15197.0
2024-05-03 12:10:00,81.45,81.46,81.39,81.41,7417.0,77.4519,77.4614,77.3949,77.4139,7417.0
2024-05-03 12:15:00,81.42,81.43,81.37,81.39,29245.0,77.4234,77.4329,77.3758,77.3949,29245.0
2024-05-03 12:20:00,81.4,81.44,81.36,81.4,17106.0,77.4044,77.4424,77.3663,77.4044,17106.0
2024-05-03 12:25:00,81.4,81.44,81.38,81.42,24039.0,77.4044,77.4424,77.3854,77.4234,24039.0
2024-05-03 12:30:00,81.42,81.45,81.37,81.44,16529.0,77.4234,77.4519,77.3758,77.4424,16529.0
2024-05-03 12:35:00,81.43,81.43,81.39,81.39,19856.0,77.4329,77.4329,77.3949,77.3949,19856.0
2024-05-03 12:40:00,81.41,81.42,81.38,81.39,16541.0,77.4139,77.4234,77.3854,77.3949,16541.0
2024-05-03 12:45:00,81.4,81.4,81.36,81.37,15229.0,77.4044,77.4044,77.3663,77.3758,15229.0
2024-05-03 12:50:00,81.38,81.39,81.3,81.3,8981.0,77.3854,77.3949,77.3093,77.3093,8981.0
2024-05-03 12:55:00,81.3,81.34,81.26,81.31,30075.0,77.3093,77.3473,77.2712,77.3188,30075.0
2024-05-03 13:00:00,81.31,81.31,81.22,81.24,21189.0,77.3188,77.3188,77.2332,77.2522,21189.0
2024-05-03 13:05:00,81.23,81.32,81.21,81.29,13774.0,77.2427,77.3283,77.2237,77.2998,13774.0
2024-05-03 13:10:00,81.29,81.31,81.26,81.31,31522.0,77.2998,77.3188,77.2712,77.3188,31522.0
2024-05-03 13:15:00,81.3,81.33,81.28,81.29,45471.0,77.3093,77.3378,77.2903,77.2998,45471.0
2024-05-03 13:20:00,81.29,81.29,81.18,81.2,26911.0,77.2998,77.2998,77.1952,77.2142,26911.0
2024-05-03 13:25:00,81.19,81.2,81.16,81.18,11987.0,77.2047,77.2142,77.1762,77.1952,11987.0
2024-05-03 13:30:00,81.17,81.21,81.12,81.2,14356.0,77.1857,77.2237,77.1381,77.2142,14356.0
2024-05-03 13:35:00,81.19,81.27,81.18,81.26,22290.0,77.2047,77.2808,77.1952,77.2712,22290.0
2024-05-03 13:40:00,81.27,81.3,81.25,81.27,20961.0,77.2808,77.3093,77.2617,77.2808,20961.0
2024-05-03 13:45:00,81.26,81.28,81.22,81.25,19043.0,77.2712,77.2903,77.2332,77.2617,19043.0
2024-05-03 13:50:00,81.25,81.27,81.22,81.25,10380.0,77.2617,77.2808,77.2332,77.2617,10380.0
2024-05-03 13:55:00,81.25,81.31,81.25,81.28,16502.0,77.2617,77.3188,77.2617,77.2903,16502.0
2024-05-03 14:00:00,81.29,81.29,81.25,81.27,5607.0,77.2998,77.2998,77.2617,77.2808,5607.0
2024-05-03 14:05:00,81.26,81.31,81.25,81.29,25381.0,77.2712,77.3188,77.2617,77.2998,25381.0
2024-05-03 14:10:00,81.28,81.28,81.23,81.23,16694.0,77.2903,77.2903,77.2427,77.2427,16694.0
2024-05-03 14:15:00,81.22,81.28,81.22,81.28,17542.0,77.2332,77.2903,77.2332,77.2903,17542.0
2024-05-03 14:20:00,81.27,81.32,81.26,81.32,40176.0,77.2808,77.3283,77.2712,77.3283,40176.0
2024-05-03 14:25:00,81.31,81.35,81.28,81.29,13290.0,77.3188,77.3568,77.2903,77.2998,13290.0
2024-05-03 14:30:00,81.28,81.32,81.25,81.25,30145.0,77.2903,77.3283,77.2617,77.2617,30145.0
2024-05-03 14:35:00,81.25,81.28,81.2,81.2,61133.0,77.2617,77.2903,77.2142,77.2142,61133.0
2024-05-03 14:40:00,81.21,81.26,81.17,81.22,64031.0,77.2237,77.2712,77.1857,77.2332,64031.0
2024-05-03 14:45:00,81.21,81.26,81.21,81.25,79760.0,77.2237,77.2712,77.2237,77.2617,79760.0
2024-05-03 14:50:00,81.25,81.26,81.21,81.22,39784.0,77.2617,77.2712,77.2237,77.2332,39784.0
2024-05-03 14:55:00,81.23,81.25,81.17,81.25,55383.0,77.2427,77.2617,77.1857,77.2617,55383.0
2024-05-03 15:00:00,81.24,81.25,81.18,81.24,51579.0,77.2522,77.2617,77.1952,77.2522,51579.0
2024-05-03 15:05:00,81.23,81.25,81.19,81.22,57559.0,77.2427,77.2617,77.2047,77.2332,57559.0
2024-05-03 15:10:00,81.22,81.24,81.13,81.16,52564.0,77.2332,77.2522,77.1476,77.1762,52564.0
2024-05-03 15:15:00,81.15,81.24,81.13,81.23,94580.0,77.1666,77.2522,77.1476,77.2427,94580.0
2024-05-03 15:20:00,81.22,81.25,81.17,81.22,32306.0,77.2332,77.2617,77.1857,77.2332,32306.0
2024-05-03 15:25:00,81.21,81.25,81.19,81.2,46873.0,77.2237,77.2617,77.2047,77.2142,46873.0
2024-05-03 15:30:00,81.18,81.22,81.15,81.17,26798.0,77.1952,77.2332,77.1666,77.1857,26798.0
2024-05-03 15:35:00,81.17,81.22,81.12,81.13,27949.0,77.1857,77.2332,77.1381,77.1476,27949.0
2024-05-03 15:40:00,81.13,81.17,81.11,81.16,27629.0,77.1476,77.1857,77.1286,77.1762,27629.0
2024-05-03 15:45:00,81.15,81.23,81.14,81.19,46232.0,77.1666,77.2427,77.1571,77.2047,46232.0
2024-05-03 15:50:00,81.2,81.32,81.15,81.28,76412.0,77.2142,77.3283,77.1666,77.2903,76412.0
2024-05-03 15:55:00,81.28,81.37,81.21,81.32,371879.0,77.2903,77.3758,77.2237,77.3283,371879.0
2024-05-06 09:30:00,81.89,82.04,81.53,81.65,117434.0,77.8703,78.013,77.528,77.6421,117434.0
2024-05-06 09:35:00,81.67,81.68,81.37,81.53,62940.0,77.6611,77.6706,77.3758,77.528,62940.0
2024-05-06 09:40:00,81.54,81.74,81.54,81.67,42119.0,77.5375,77.7277,77.5375,77.6611,42119.0
2024-05-06 09:45:00,81.66,81.78,81.6,81.6,31053.0,77.6516,77.7657,77.5946,77.5946,31053.0
2024-05-06 09:50:00,81.57,81.58,81.49,81.54,18582.0,77.566,77.5755,77.49,77.5375,18582.0
2024-05-06 09:55:00,81.55,81.59,81.45,81.47,28701.0,77.547,77.585,77.4519,77.4709,28701.0
2024-05-06 10:00:00,81.47,81.54,81.4,81.54,46614.0,77.4709,77.5375,77.4044,77.5375,46614.0
2024-05-06 10:05:00,81.54,81.59,81.5,81.57,42135.0,77.5375,77.585,77.4995,77.566,42135.0
2024-05-06 10:10:00,81.58,81.59,81.48,81.54,28254.0,77.5755,77.585,77.4804,77.5375,28254.0
2024-05-06 10:15:00,81.53,81.57,81.47,81.5,29732.0,77.528,77.566,77.4709,77.4995,29732.0
2024-05-06 10:20:00,81.49,81.51,81.4,81.48,42415.0,77.49,77.509,77.4044,77.4804,42415.0
2024-05-06 10:25:00,81.48,81.5,81.42,81.45,42821.0,77.4804,77.4995,77.4234,77.4519,42821.0
2024-05-06 10:30:00,81.45,81.5,81.43,81.44,71876.0,77.4519,77.4995,77.4329,77.4424,71876.0
2024-05-06 10:35:00,81.44,81.46,81.41,81.45,36377.0,77.4424,77.4614,77.4139,77.4519,36377.0
2024-05-06 10:40:00,81.45,81.45,81.31,81.33,34251.0,77.4519,77.4519,77.3188,77.3378,34251.0
2024-05-06 10:45:00,81.33,81.33,81.27,81.33,17261.0,77.3378,77.3378,77.2808,77.3378,17261.0
2024-05-06 10:50:00,81.34,81.36,81.27,81.29,33348.0,77.3473,77.3663,77.2808,77.2998,33348.0
2024-05-06 10:55:00,81.3,81.36,81.27,81.35,35162.0,77.3093,77.3663,77.2808,77.3568,35162.0
2024-05-06 11:00:00,81.36,81.36,81.27,81.28,21412.0,77.3663,77.3663,77.2808,77.2903,21412.0
2024-05-06 11:05:00,81.29,81.32,81.24,81.24,30309.0,77.2998,77.3283,77.2522,77.2522,30309.0
2024-05-06 11:10:00,81.25,81.26,81.2,81.2,28463.0,77.2617,77.2712,77.2142,77.2142,28463.0
2024-05-06 11:15:00,81.19,81.19,81.15,81.16,27133.0,77.2047,77.2047,77.1666,77.1762,27133.0
2024-05-06 11:20:00,81.16,81.17,81.1,81.1,39937.0,77.1762,77.1857,77.1191,77.1191,39937.0
2024-05-06 11:25:00,81.09,81.13,81.07,81.1,18230.0,77.1096,77.1476,77.0906,77.1191,18230.0
2024-05-06 11:30:00,81.11,81.12,81.07,81.1,12436.0,77.1286,77.1381,77.0906,77.1191,12436.0
2024-05-06 11:35:00,81.1,81.14,81.06,81.13,23667.0,77.1191,77.1571,77.0811,77.1476,23667.0
2024-05-06 11:40:00,81.13,81.14,81.09,81.13,20191.0,77.1476,77.1571,77.1096,77.1476,20191.0
2024-05-06 11:45:00,81.14,81.16,81.13,81.15,31384.0,77.1571,77.1762,77.1476,77.1666,31384.0
2024-05-06 11:50:00,81.15,81.16,81.1,81.15,29018.0,77.1666,77.1762,77.1191,77.1666,29018.0
2024-05-06 11:55:00,81.15,81.19,81.12,81.12,15162.0,77.1666,77.2047,77.1381,77.1381,15162.0
2024-05-06 12:00:00,81.13,81.17,81.11,81.15,14133.0,77.1476,77.1857,77.1286,77.1666,14133.0
2024-05-06 12:05:00,81.15,81.19,81.12,81.18,29083.0,77.1666,77.2047,77.1381,77.1952,29083.0
2024-05-06 12:10:00,81.18,81.22,81.16,81.17,10913.0,77.1952,77.2332,77.1762,77.1857,10913.0
2024-05-06 12:15:00,81.18,81.21,81.14,81.15,13302.0,77.1952,77.2237,77.1571,77.1666,13302.0
2024-05-06 12:20:00,81.16,81.18,81.14,81.15,13101.0,77.1762,77.1952,77.1571,77.1666,13101.0
2024-05-06 12:25:00,81.14,81.18,81.14,81.17,13283.0,77.1571,77.1952,77.1571,77.1857,13283.0
2024-05-06 12:30:00,81.17,81.22,81.17,81.2,15027.0,77.1857,77.2332,77.1857,77.2142,15027.0
2024-05-06 12:35:00,81.21,81.25,81.2,81.23,10312.0,77.2237,77.2617,77.2142,77.2427,10312.0
2024-05-06 12:40:00,81.24,81.25,81.2,81.24,15542.0,77.2522,77.2617,77.2142,77.2522,15542.0
2024-05-06 12:45:00,81.25,81.31,81.21,81.21,16563.0,77.2617,77.3188,77.2237,77.2237,16563.0
2024-05-06 12:50:00,81.21,81.24,81.2,81.23,16680.0,77.2237,77.2522,77.2142,77.2427,16680.0
2024-05-06 12:55:00,81.22,81.23,81.18,81.2,11373.0,77.2332,77.2427,77.1952,77.2142,11373.0
2024-05-06 13:00:00,81.2,81.31,81.2,81.28,40045.0,77.2142,77.3188,77.2142,77.2903,40045.0
2024-05-06 13:05:00,81.27,81.28,81.21,81.22,19098.0,77.2808,77.2903,77.2237,77.2332,19098.0
2024-05-06 13:10:00,81.23,81.25,81.21,81.22,14753.0,77.2427,77.2617,77.2237,77.2332,14753.0
2024-05-06 13:15:00,81.23,81.23,81.18,81.19,14217.0,77.2427,77.2427,77.1952,77.2047,14217.0
2024-05-06 13:20:00,81.18,81.2,81.15,81.16,62933.0,77.1952,77.2142,77.1666,77.1762,62933.0
2024-05-06 13:25:00,81.18,81.19,81.16,81.18,10753.0,77.1952,77.2047,77.1762,77.1952,10753.0
2024-05-06 13:30:00,81.17,81.24,81.16,81.23,12659.0,77.1857,77.2522,77.1762,77.2427,12659.0
2024-05-06 13:35:00,81.22,81.24,81.2,81.24,9823.0,77.2332,77.2522,77.2142,77.2522,9823.0
2024-05-06 13:40:00,81.23,81.25,81.19,81.2,9720.0,77.2427,77.2617,77.2047,77.2142,9720.0
2024-05-06 13:45:00,81.2,81.21,81.18,81.18,8502.0,77.2142,77.2237,77.1952,77.1952,8502.0
2024-05-06 13:50:00,81.17,81.23,81.17,81.22,6930.0,77.1857,77.2427,77.1857,77.2332,6930.0
2024-05-06 13:55:00,81.21,81.23,81.17,81.17,11713.0,77.2237,77.2427,77.1857,77.1857,11713.0
2024-05-06 14:00:00,81.17,81.24,81.16,81.23,16616.0,77.1857,77.2522,77.1762,77.2427,16616.0
2024-05-06 14:05:00,81.24,81.27,81.23,81.25,13951.0,77.2522,77.2808,77.2427,77.2617,13951.0
2024-05-06 14:10:00,81.24,81.27,81.23,81.24,11630.0,77.2522,77.2808,77.2427,77.2522,11630.0
2024-05-06 14:15:00,81.25,81.25,81.22,81.24,14101.0,77.2617,77.2617,77.2332,77.2522,14101.0
2024-05-06 14:20:00,81.25,81.28,81.22,81.27,23876.0,77.2617,77.2903,77.2332,77.2808,23876.0
2024-05-06 14:25:00,81.26,81.34,81.25,81.33,25153.0,77.2712,77.3473,77.2617,77.3378,25153.0
2024-05-06 14:30:00,81.31,81.34,81.29,81.3,25175.0,77.3188,77.3473,77.2998,77.3093,25175.0
2024-05-06 14:35:00,81.31,81.31,81.23,81.25,25581.0,77.3188,77.3188,77.2427,77.2617,25581.0
2024-05-06 14:40:00,81.25,81.26,81.21,81.22,12691.0,77.2617,77.2712,77.2237,77.2332,12691.0
2024-05-06 14:45:00,81.21,81.29,81.2,81.25,15083.0,77.2237,77.2998,77.2142,77.2617,15083.0
2024-05-06 14:50:00,81.25,81.25,81.22,81.23,15836.0,77.2617,77.2617,77.2332,77.2427,15836.0
2024-05-06 14:55:00,81.23,81.25,81.21,81.22,18990.0,77.2427,77.2617,77.2237,77.2332,18990.0
2024-05-06 15:00:00,81.22,81.23,81.18,81.2,12724.0,77.2332,77.2427,77.1952,77.2142,12724.0
2024-05-06 15:05:00,81.2,81.24,81.15,81.15,43815.0,77.2142,77.2522,77.1666,77.1666,43815.0
2024-05-06 15:10:00,81.14,81.15,81.07,81.08,12737.0,77.1571,77.1666,77.0906,77.1001,12737.0
2024-05-06 15:15:00,81.07,81.08,81.05,81.08,39618.0,77.0906,77.1001,77.0716,77.1001,39618.0
2024-05-06 15:20:00,81.09,81.14,81.08,81.13,30757.0,77.1096,77.1571,77.1001,77.1476,30757.0
2024-05-06 15:25:00,81.14,81.16,81.12,81.13,17694.0,77.1571,77.1762,77.1381,77.1476,17694.0
2024-05-06 15:30:00,81.13,81.17,81.12,81.17,62480.0,77.1476,77.1857,77.1381,77.1857,62480.0
2024-05-06 15:35:00,81.16,81.25,81.15,81.24,56082.0,77.1762,77.2617,77.1666,77.2522,56082.0
2024-05-06 15:40:00,81.24,81.32,81.24,81.31,69654.0,77.2522,77.3283,77.2522,77.3188,69654.0
2024-05-06 15:45:00,81.3,81.34,81.28,81.32,90373.0,77.3093,77.3473,77.2903,77.3283,90373.0
2024-05-06 15:50:00,81.32,81.44,81.28,81.42,134456.0,77.3283,77.4424,77.2903,77.4234,134456.0
2024-05-06 15:55:00,81.43,81.45,81.4,81.43,190402.0,77.4329,77.4519,77.4044,77.4329,190402.0
2024-05-07 09:30:00,82.01,82.09,81.85,81.92,81491.0,77.9844,78.0605,77.8323,77.8988,81491.0
2024-05-07 09:35:00,81.88,82.02,81.78,82.01,46014.0,77.8608,77.9939,77.7657,77.9844,46014.0
2024-05-07 09:40:00,82.03,82.09,81.95,81.96,63003.0,78.0034,78.0605,77.9274,77.9369,63003.0
2024-05-07 09:45:00,81.97,82.14,81.97,82.13,61064.0,77.9464,78.108,77.9464,78.0985,61064.0
2024-05-07 09:50:00,82.15,82.25,82.14,82.24,30911.0,78.1176,78.2126,78.108,78.2031,30911.0
2024-05-07 09:55:00,82.25,82.27,82.13,82.15,55926.0,78.2126,78.2317,78.0985,78.1176,55926.0
2024-05-07 10:00:00,82.17,82.23,82.12,82.2,34638.0,78.1366,78.1936,78.089,78.1651,34638.0
2024-05-07 10:05:00,82.2,82.23,82.15,82.19,30087.0,78.1651,78.1936,78.1176,78.1556,30087.0
2024-05-07 10:10:00,82.19,82.24,82.16,82.19,15905.0,78.1556,78.2031,78.1271,78.1556,15905.0
2024-05-07 10:15:00,82.18,82.21,82.13,82.14,22389.0,78.1461,78.1746,78.0985,78.108,22389.0
2024-05-07 10:20:00,82.15,82.17,82.09,82.14,20647.0,78.1176,78.1366,78.0605,78.108,20647.0
2024-05-07 10:25:00,82.14,82.14,82.09,82.09,17092.0,78.108,78.108,78.0605,78.0605,17092.0
2024-05-07 10:30:00,82.09,82.12,82.05,82.05,26453.0,78.0605,78.089,78.0225,78.0225,26453.0
2024-05-07 10:35:00,82.05,82.13,82.04,82.08,24105.0,78.0225,78.0985,78.013,78.051,24105.0
2024-05-07 10:40:00,82.08,82.1,82.01,82.02,38446.0,78.051,78.07,77.9844,77.9939,38446.0
2024-05-07 10:45:00,82.03,82.07,81.99,82.07,15547.0,78.0034,78.0415,77.9654,78.0415,15547.0
2024-05-07 10:50:00,82.07,82.13,82.01,82.13,24990.0,78.0415,78.0985,77.9844,78.0985,24990.0
2024-05-07 10:55:00,82.14,82.18,82.12,82.17,37967.0,78.108,78.1461,78.089,78.1366,37967.0
2024-05-07 11:00:00,82.17,82.18,82.12,82.16,121634.0,78.1366,78.1461,78.089,78.1271,121634.0
2024-05-07 11:05:00,82.16,82.19,82.14,82.17,12862.0,78.1271,78.1556,78.108,78.1366,12862.0
2024-05-07 11:10:00,82.18,82.23,82.18,82.21,18076.0,78.1461,78.1936,78.1461,78.1746,18076.0
2024-05-07 11:15:00,82.22,82.26,82.2,82.25,27198.0,78.1841,78.2222,78.1651,78.2126,27198.0
2024-05-07 11:20:00,82.25,82.29,82.23,82.29,12579.0,78.2126,78.2507,78.1936,78.2507,12579.0
2024-05-07 11:25:00,82.3,82.3,82.25,82.28,16387.0,78.2602,78.2602,78.2126,78.2412,16387.0
2024-05-07 11:30:00,82.28,82.31,82.21,82.25,44363.0,78.2412,78.2697,78.1746,78.2126,44363.0
2024-05-07 11:35:00,82.25,82.26,82.17,82.22,20907.0,78.2126,78.2222,78.1366,78.1841,20907.0
2024-05-07 11:40:00,82.22,82.22,82.18,82.19,22030.0,78.1841,78.1841,78.1461,78.1556,22030.0
2024-05-07 11:45:00,82.19,82.25,82.18,82.25,40110.0,78.1556,78.2126,78.1461,78.2126,40110.0
2024-05-07 11:50:00,82.25,82.28,82.25,82.27,16987.0,78.2126,78.2412,78.2126,78.2317,16987.0
2024-05-07 11:55:00,82.26,82.3,82.26,82.3,15158.0,78.2222,78.2602,78.2222,78.2602,15158.0
2024-05-07 12:00:00,82.31,82.34,82.28,82.3,21766.0,78.2697,78.2982,78.2412,78.2602,21766.0
2024-05-07 12:05:00,82.3,82.34,82.28,82.32,12550.0,78.2602,78.2982,78.2412,78.2792,12550.0
2024-05-07 12:10:00,82.33,82.34,82.3,82.34,20461.0,78.2887,78.2982,78.2602,78.2982,20461.0
2024-05-07 12:15:00,82.33,82.34,82.28,82.34,25157.0,78.2887,78.2982,78.2412,78.2982,25157.0
2024-05-07 12:20:00,82.33,82.37,82.33,82.37,15192.0,78.2887,78.3268,78.2887,78.3268,15192.0
2024-05-07 12:25:00,82.38,82.4,82.35,82.35,11243.0,78.3363,78.3553,78.3077,78.3077,11243.0
2024-05-07 12:30:00,82.36,82.37,82.31,82.31,46128.0,78.3172,78.3268,78.2697,78.2697,46128.0
2024-05-07 12:35:00,82.31,82.31,82.27,82.28,25781.0,78.2697,78.2697,78.2317,78.2412,25781.0
2024-05-07 12:40:00,82.29,82.33,82.26,82.27,20515.0,78.2507,78.2887,78.2222,78.2317,20515.0
2024-05-07 12:45:00,82.27,82.28,82.25,82.27,21215.0,78.2317,78.2412,78.2126,78.2317,21215.0
2024-05-07 12:50:00,82.27,82.27,82.22,82.25,14139.0,78.2317,78.2317,78.1841,78.2126,14139.0
2024-05-07 12:55:00,82.25,82.29,82.24,82.28,10133.0,78.2126,78.2507,78.2031,78.2412,10133.0
2024-05-07 13:00:00,82.29,82.32,82.25,82.27,14110.0,78.2507,78.2792,78.2126,78.2317,14110.0
2024-05-07 13:05:00,82.27,82.32,82.27,82.29,13145.0,78.2317,78.2792,78.2317,78.2507,13145.0
2024-05-07 13:10:00,82.3,82.32,82.29,82.3,5373.0,78.2602,78.2792,78.2507,78.2602,5373.0
2024-05-07 13:15:00,82.31,82.33,82.29,82.32,18412.0,78.2697,78.2887,78.2507,78.2792,18412.0
2024-05-07 13:20:00,82.32,82.33,82.29,82.31,12214.0,78.2792,78.2887,78.2507,78.2697,12214.0
2024-05-07 13:25:00,82.3,82.33,82.29,82.32,24417.0,78.2602,78.2887,78.2507,78.2792,24417.0
2024-05-07 13:30:00,82.32,82.35,82.29,82.3,18062.0,78.2792,78.3077,78.2507,78.2602,18062.0
2024-05-07 13:35:00,82.3,82.32,82.27,82.28,14509.0,78.2602,78.2792,78.2317,78.2412,14509.0
2024-05-07 13:40:00,82.27,82.29,82.26,82.29,9793.0,78.2317,78.2507,78.2222,78.2507,9793.0
2024-05-07 13:45:00,82.28,82.29,82.17,82.18,19683.0,78.2412,78.2507,78.1366,78.1461,19683.0
2024-05-07 13:50:00,82.17,82.22,82.13,82.14,13650.0,78.1366,78.1841,78.0985,78.108,13650.0
2024-05-07 13:55:00,82.13,82.15,82.08,82.09,30979.0,78.0985,78.1176,78.051,78.0605,30979.0
2024-05-07 14:00:00,82.08,82.1,82.04,82.09,18150.0,78.051,78.07,78.013,78.0605,18150.0
2024-05-07 14:05:00,82.1,82.11,82.01,82.01,20512.0,78.07,78.0795,77.9844,77.9844,20512.0
2024-05-07 14:10:00,82.0,82.04,81.98,82.04,25009.0,77.9749,78.013,77.9559,78.013,25009.0
2024-05-07 14:15:00,82.04,82.04,81.97,81.98,19685.0,78.013,78.013,77.9464,77.9559,19685.0
2024-05-07 14:20:00,81.98,82.05,81.97,82.04,74619.0,77.9559,78.0225,77.9464,78.013,74619.0
2024-05-07 14:25:00,82.04,82.07,82.03,82.06,20862.0,78.013,78.0415,78.0034,78.032,20862.0
2024-05-07 14:30:00,82.06,82.07,81.96,82.01,68097.0,78.032,78.0415,77.9369,77.9844,68097.0
2024-05-07 14:35:00,82.01,82.08,82.0,82.07,17021.0,77.9844,78.051,77.9749,78.0415,17021.0
2024-05-07 14:40:00,82.08,82.14,82.07,82.13,17637.0,78.051,78.108,78.0415,78.0985,17637.0
2024-05-07 14:45:00,82.13,82.16,82.12,82.16,14600.0,78.0985,78.1271,78.089,78.1271,14600.0
2024-05-07 14:50:00,82.16,82.16,82.12,82.14,24366.0,78.1271,78.1271,78.089,78.108,24366.0
2024-05-07 14:55:00,82.14,82.16,82.13,82.15,20852.0,78.108,78.1271,78.0985,78.1176,20852.0
2024-05-07 15:00:00,82.15,82.16,82.09,82.1,17017.0,78.1176,78.1271,78.0605,78.07,17017.0
2024-05-07 15:05:00,82.1,82.16,82.09,82.15,50346.0,78.07,78.1271,78.0605,78.1176,50346.0
2024-05-07 15:10:00,82.14,82.18,82.09,82.1,24890.0,78.108,78.1461,78.0605,78.07,24890.0
2024-05-07 15:15:00,82.11,82.12,82.07,82.11,37823.0,78.0795,78.089,78.0415,78.0795,37823.0
2024-05-07 15:20:00,82.12,82.15,82.11,82.15,50639.0,78.089,78.1176,78.0795,78.1176,50639.0
2024-05-07 15:25:00,82.14,82.17,82.12,82.14,20900.0,78.108,78.1366,78.089,78.108,20900.0
2024-05-07 15:30:00,82.14,82.17,82.12,82.17,38246.0,78.108,78.1366,78.089,78.1366,38246.0
2024-05-07 15:35:00,82.16,82.18,82.12,82.17,23338.0,78.1271,78.1461,78.089,78.1366,23338.0
2024-05-07 15:40:00,82.17,82.18,82.13,82.15,38102.0,78.1366,78.1461,78.0985,78.1176,38102.0
2024-05-07 15:45:00,82.16,82.18,82.1,82.16,82584.0,78.1271,78.1461,78.07,78.1271,82584.0
2024-05-07 15:50:00,82.15,82.25,82.12,82.2,76221.0,78.1176,78.2126,78.089,78.1651,76221.0
2024-05-07 15:55:00,82.2,82.2,82.1,82.16,271794.0,78.1651,78.1651,78.07,78.1271,271794.0
2024-05-08 09:30:00,81.69,81.69,81.39,81.43,61168.0,77.6801,77.6801,77.3949,77.4329,61168.0
2024-05-08 09:35:00,81.42,81.5,81.38,81.44,51405.0,77.4234,77.4995,77.3854,77.4424,51405.0
2024-05-08 09:40:00,81.45,81.45,81.29,81.31,55305.0,77.4519,77.4519,77.2998,77.3188,55305.0
2024-05-08 09:45:00,81.31,81.39,81.28,81.37,41878.0,77.3188,77.3949,77.2903,77.3758,41878.0
2024-05-08 09:50:00,81.37,81.46,81.36,81.45,44910.0,77.3758,77.4614,77.3663,77.4519,44910.0
2024-05-08 09:55:00,81.43,81.44,81.3,81.33,51586.0,77.4329,77.4424,77.3093,77.3378,51586.0
2024-05-08 10:00:00,81.32,81.39,81.22,81.23,32522.0,77.3283,77.3949,77.2332,77.2427,32522.0
2024-05-08 10:05:00,81.23,81.29,81.18,81.28,33670.0,77.2427,77.2998,77.1952,77.2903,33670.0
2024-05-08 10:10:00,81.28,81.29,81.19,81.26,32201.0,77.2903,77.2998,77.2047,77.2712,32201.0
2024-05-08 10:15:00,81.26,81.33,81.25,81.31,26010.0,77.2712,77.3378,77.2617,77.3188,26010.0
2024-05-08 10:20:00,81.33,81.37,81.29,81.34,34685.0,77.3378,77.3758,77.2998,77.3473,34685.0
2024-05-08 10:25:00,81.35,81.42,81.34,81.4,38595.0,77.3568,77.4234,77.3473,77.4044,38595.0
2024-05-08 10:30:00,81.39,81.44,81.37,81.4,20889.0,77.3949,77.4424,77.3758,77.4044,20889.0
2024-05-08 10:35:00,81.4,81.44,81.38,81.41,23884.0,77.4044,77.4424,77.3854,77.4139,23884.0
2024-05-08 10:40:00,81.42,81.47,81.39,81.42,32600.0,77.4234,77.4709,77.3949,77.4234,32600.0
2024-05-08 10:45:00,81.42,81.5,81.41,81.5,25415.0,77.4234,77.4995,77.4139,77.4995,25415.0
2024-05-08 10:50:00,81.5,81.57,81.49,81.57,30066.0,77.4995,77.566,77.49,77.566,30066.0
2024-05-08 10:55:00,81.56,81.64,81.56,81.6,201176.0,77.5565,77.6326,77.5565,77.5946,201176.0
2024-05-08 11:00:00,81.61,81.64,81.59,81.61,24940.0,77.6041,77.6326,77.585,77.6041,24940.0
2024-05-08 11:05:00,81.61,81.63,81.58,81.59,19271.0,77.6041,77.6231,77.5755,77.585,19271.0
2024-05-08 11:10:00,81.59,81.61,81.56,81.59,19662.0,77.585,77.6041,77.5565,77.585,19662.0
2024-05-08 11:15:00,81.59,81.62,81.55,81.56,19147.0,77.585,77.6136,77.547,77.5565,19147.0
2024-05-08 11:20:00,81.57,81.64,81.55,81.63,22345.0,77.566,77.6326,77.547,77.6231,22345.0
2024-05-08 11:25:00,81.63,81.63,81.56,81.56,344036.0,77.6231,77.6231,77.5565,77.5565,344036.0
2024-05-08 11:30:00,81.57,81.63,81.55,81.61,20118.0,77.566,77.6231,77.547,77.6041,20118.0
2024-05-08 11:35:00,81.61,81.61,81.56,81.6,10009.0,77.6041,77.6041,77.5565,77.5946,10009.0
2024-05-08 11:40:00,81.6,81.61,81.55,81.57,20320.0,77.5946,77.6041,77.547,77.566,20320.0
2024-05-08 11:45:00,81.57,81.58,81.53,81.54,11235.0,77.566,77.5755,77.528,77.5375,11235.0
2024-05-08 11:50:00,81.54,81.55,81.47,81.53,25768.0,77.5375,77.547,77.4709,77.528,25768.0
2024-05-08 11:55:00,81.54,81.54,81.48,81.5,120125.0,77.5375,77.5375,77.4804,77.4995,120125.0
2024-05-08 12:00:00,81.5,81.55,81.49,81.54,19325.0,77.4995,77.547,77.49,77.5375,19325.0
2024-05-08 12:05:00,81.54,81.59,81.53,81.54,17653.0,77.5375,77.585,77.528,77.5375,17653.0
2024-05-08 12:10:00,81.54,81.55,81.47,81.5,23751.0,77.5375,77.547,77.4709,77.4995,23751.0
2024-05-08 12:15:00,81.5,81.51,81.48,81.5,12897.0,77.4995,77.509,77.4804,77.4995,12897.0
2024-05-08 12:20:00,81.49,81.49,81.44,81.44,33468.0,77.49,77.49,77.4424,77.4424,33468.0
2024-05-08 12:25:00,81.44,81.46,81.42,81.44,22428.0,77.4424,77.4614,77.4234,77.4424,22428.0
2024-05-08 12:30:00,81.45,81.47,81.41,81.41,24552.0,77.4519,77.4709,77.4139,77.4139,24552.0
2024-05-08 12:35:00,81.39,81.39,81.33,81.38,17962.0,77.3949,77.3949,77.3378,77.3854,17962.0
2024-05-08 12:40:00,81.39,81.41,81.36,81.41,11938.0,77.3949,77.4139,77.3663,77.4139,11938.0
2024-05-08 12:45:00,81.4,81.47,81.4,81.45,15690.0,77.4044,77.4709,77.4044,77.4519,15690.0
2024-05-08 12:50:00,81.45,81.49,81.43,81.48,15733.0,77.4519,77.49,77.4329,77.4804,15733.0
2024-05-08 12:55:00,81.48,81.5,81.38,81.39,38535.0,77.4804,77.4995,77.3854,77.3949,38535.0
2024-05-08 13:00:00,81.39,81.41,81.34,81.39,29573.0,77.3949,77.4139,77.3473,77.3949,29573.0
2024-05-08 13:05:00,81.39,81.42,81.37,81.42,16441.0,77.3949,77.4234,77.3758,77.4234,16441.0
2024-05-08 13:10:00,81.41,81.41,81.36,81.39,14174.0,77.4139,77.4139,77.3663,77.3949,14174.0
2024-05-08 13:15:00,81.38,81.41,81.38,81.39,11885.0,77.3854,77.4139,77.3854,77.3949,11885.0
2024-05-08 13:20:00,81.38,81.41,81.35,81.37,12777.0,77.3854,77.4139,77.3568,77.3758,12777.0
2024-05-08 13:25:00,81.37,81.39,81.32,81.32,13619.0,77.3758,77.3949,77.3283,77.3283,13619.0
2024-05-08 13:30:00,81.31,81.39,81.31,81.36,31062.0,77.3188,77.3949,77.3188,77.3663,31062.0
2024-05-08 13:35:00,81.36,81.39,81.35,81.37,14832.0,77.3663,77.3949,77.3568,77.3758,14832.0
2024-05-08 13:40:00,81.37,81.42,81.36,81.41,15814.0,77.3758,77.4234,77.3663,77.4139,15814.0
2024-05-08 13:45:00,81.42,81.42,81.36,81.36,43860.0,77.4234,77.4234,77.3663,77.3663,43860.0
2024-05-08 13:50:00,81.36,81.41,81.36,81.4,12604.0,77.3663,77.4139,77.3663,77.4044,12604.0
2024-05-08 13:55:00,81.4,81.45,81.38,81.45,20118.0,77.4044,77.4519,77.3854,77.4519,20118.0
2024-05-08 14:00:00,81.45,81.48,81.44,81.45,9060.0,77.4519,77.4804,77.4424,77.4519,9060.0
2024-05-08 14:05:00,81.45,81.45,81.4,81.44,21183.0,77.4519,77.4519,77.4044,77.4424,21183.0
2024-05-08 14:10:00,81.44,81.46,81.42,81.45,13268.0,77.4424,77.4614,77.4234,77.4519,13268.0
2024-05-08 14:15:00,81.45,81.49,81.44,81.46,12191.0,77.4519,77.49,77.4424,77.4614,12191.0
2024-05-08 14:20:00,81.47,81.49,81.45,81.48,21907.0,77.4709,77.49,77.4519,77.4804,21907.0
2024-05-08 14:25:00,81.48,81.54,81.48,81.54,32327.0,77.4804,77.5375,77.4804,77.5375,32327.0
2024-05-08 14:30:00,81.53,81.53,81.49,81.5,16051.0,77.528,77.528,77.49,77.4995,16051.0
2024-05-08 14:35:00,81.49,81.49,81.44,81.47,28179.0,77.49,77.49,77.4424,77.4709,28179.0
2024-05-08 14:40:00,81.48,81.49,81.45,81.46,13037.0,77.4804,77.49,77.4519,77.4614,13037.0
2024-05-08 14:45:00,81.45,81.48,81.45,81.46,19870.0,77.4519,77.4804,77.4519,77.4614,19870.0
2024-05-08 14:50:00,81.46,81.49,81.45,81.47,15216.0,77.4614,77.49,77.4519,77.4709,15216.0
2024-05-08 14:55:00,81.46,81.48,81.44,81.45,13222.0,77.4614,77.4804,77.4424,77.4519,13222.0
2024-05-08 15:00:00,81.45,81.46,81.4,81.42,22409.0,77.4519,77.4614,77.4044,77.4234,22409.0
2024-05-08 15:05:00,81.41,81.48,81.4,81.47,17309.0,77.4139,77.4804,77.4044,77.4709,17309.0
2024-05-08 15:10:00,81.47,81.48,81.43,81.45,25392.0,77.4709,77.4804,77.4329,77.4519,25392.0
2024-05-08 15:15:00,81.44,81.48,81.43,81.46,20772.0,77.4424,77.4804,77.4329,77.4614,20772.0
2024-05-08 15:20:00,81.45,81.48,81.44,81.47,23728.0,77.4519,77.4804,77.4424,77.4709,23728.0
2024-05-08 15:25:00,81.47,81.5,81.46,81.5,183606.0,77.4709,77.4995,77.4614,77.4995,183606.0
2024-05-08 15:30:00,81.49,81.52,81.47,81.51,27816.0,77.49,77.5185,77.4709,77.509,27816.0
2024-05-08 15:35:00,81.51,81.52,81.46,81.48,29398.0,77.509,77.5185,77.4614,77.4804,29398.0
2024-05-08 15:40:00,81.48,81.52,81.46,81.52,33573.0,77.4804,77.5185,77.4614,77.5185,33573.0
2024-05-08 15:45:00,81.51,81.52,81.45,81.51,130985.0,77.509,77.5185,77.4519,77.509,130985.0
2024-05-08 15:50:00,81.51,81.57,81.48,81.53,126791.0,77.509,77.566,77.4804,77.528,126791.0
2024-05-08 15:55:00,81.53,81.53,81.43,81.44,250057.0,77.528,77.528,77.4329,77.4424,250057.0
2024-05-09 09:30:00,82.1,82.54,82.1,82.39,120364.0,78.07,78.4884,78.07,78.3458,120364.0
2024-05-09 09:35:00,82.4,82.41,82.14,82.18,76994.0,78.3553,78.3648,78.108,78.1461,76994.0
2024-05-09 09:40:00,82.17,82.4,82.13,82.38,77271.0,78.1366,78.3553,78.0985,78.3363,77271.0
2024-05-09 09:45:00,82.38,82.45,82.34,82.44,49913.0,78.3363,78.4028,78.2982,78.3933,49913.0
2024-05-09 09:50:00,82.44,82.46,82.39,82.4,29752.0,78.3933,78.4123,78.3458,78.3553,29752.0
2024-05-09 09:55:00,82.4,82.46,82.38,82.38,49838.0,78.3553,78.4123,78.3363,78.3363,49838.0
2024-05-09 10:00:00,82.38,82.4,82.34,82.39,24769.0,78.3363,78.3553,78.2982,78.3458,24769.0
2024-05-09 10:05:00,82.4,82.59,82.39,82.58,46845.0,78.3553,78.536,78.3458,78.5264,46845.0
2024-05-09 10:10:00,82.57,82.64,82.56,82.59,27639.0,78.5169,78.5835,78.5074,78.536,27639.0
2024-05-09 10:15:00,82.59,82.72,82.59,82.69,22439.0,78.536,78.6596,78.536,78.631,22439.0
2024-05-09 10:20:00,82.69,82.75,82.66,82.67,25064.0,78.631,78.6881,78.6025,78.612,25064.0
2024-05-09 10:25:00,82.67,82.72,82.65,82.7,38712.0,78.612,78.6596,78.593,78.6406,38712.0
2024-05-09 10:30:00,82.7,82.73,82.67,82.67,19905.0,78.6406,78.6691,78.612,78.612,19905.0
2024-05-09 10:35:00,82.7,82.75,82.66,82.7,30129.0,78.6406,78.6881,78.6025,78.6406,30129.0
2024-05-09 10:40:00,82.71,82.72,82.64,82.64,41123.0,78.6501,78.6596,78.5835,78.5835,41123.0
2024-05-09 10:45:00,82.64,82.66,82.6,82.64,15768.0,78.5835,78.6025,78.5455,78.5835,15768.0
2024-05-09 10:50:00,82.64,82.67,82.6,82.64,80518.0,78.5835,78.612,78.5455,78.5835,80518.0
2024-05-09 10:55:00,82.65,82.66,82.6,82.64,31800.0,78.593,78.6025,78.5455,78.5835,31800.0
2024-05-09 11:00:00,82.64,82.65,82.57,82.6,21690.0,78.5835,78.593,78.5169,78.5455,21690.0
2024-05-09 11:05:00,82.59,82.63,82.56,82.62,34770.0,78.536,78.574,78.5074,78.5645,34770.0
2024-05-09 11:10:00,82.62,82.65,82.6,82.61,27283.0,78.5645,78.593,78.5455,78.555,27283.0
2024-05-09 11:15:00,82.61,82.65,82.6,82.61,19117.0,78.555,78.593,78.5455,78.555,19117.0
2024-05-09 11:20:00,82.62,82.62,82.53,82.54,16476.0,78.5645,78.5645,78.4789,78.4884,16476.0
2024-05-09 11:25:00,82.54,82.56,82.53,82.55,24347.0,78.4884,78.5074,78.4789,78.4979,24347.0
2024-05-09 11:30:00,82.54,82.57,82.48,82.52,557617.0,78.4884,78.5169,78.4314,78.4694,557617.0
2024-05-09 11:35:00,82.52,82.52,82.46,82.48,63648.0,78.4694,78.4694,78.4123,78.4314,63648.0
2024-05-09 11:40:00,82.48,82.49,82.44,82.45,24244.0,78.4314,78.4409,78.3933,78.4028,24244.0
2024-05-09 11:45:00,82.44,82.53,82.42,82.52,24501.0,78.3933,78.4789,78.3743,78.4694,24501.0
2024-05-09 11:50:00,82.52,82.52,82.45,82.48,28197.0,78.4694,78.4694,78.4028,78.4314,28197.0
2024-05-09 11:55:00,82.48,82.54,82.46,82.52,36590.0,78.4314,78.4884,78.4123,78.4694,36590.0
2024-05-09 12:00:00,82.51,82.57,82.49,82.54,54027.0,78.4599,78.5169,78.4409,78.4884,54027.0
2024-05-09 12:05:00,82.54,82.58,82.53,82.58,35858.0,78.4884,78.5264,78.4789,78.5264,35858.0
2024-05-09 12:10:00,82.57,82.6,82.55,82.59,18772.0,78.5169,78.5455,78.4979,78.536,18772.0
2024-05-09 12:15:00,82.59,82.64,82.59,82.64,25056.0,78.536,78.5835,78.536,78.5835,25056.0
2024-05-09 12:20:00,82.63,82.69,82.63,82.69,26085.0,78.574,78.631,78.574,78.631,26085.0
2024-05-09 12:25:00,82.69,82.72,82.66,82.69,48060.0,78.631,78.6596,78.6025,78.631,48060.0
2024-05-09 12:30:00,82.69,82.7,82.67,82.68,71478.0,78.631,78.6406,78.612,78.6215,71478.0
2024-05-09 12:35:00,82.67,82.69,82.66,82.69,45970.0,78.612,78.631,78.6025,78.631,45970.0
2024-05-09 12:40:00,82.69,82.7,82.64,82.66,81137.0,78.631,78.6406,78.5835,78.6025,81137.0
2024-05-09 12:45:00,82.67,82.69,82.62,82.65,25013.0,78.612,78.631,78.5645,78.593,25013.0
2024-05-09 12:50:00,82.65,82.71,82.64,82.7,25614.0,78.593,78.6501,78.5835,78.6406,25614.0
2024-05-09 12:55:00,82.7,82.73,82.68,82.7,23155.0,78.6406,78.6691,78.6215,78.6406,23155.0
2024-05-09 13:00:00,82.69,82.82,82.68,82.82,47590.0,78.631,78.7547,78.6215,78.7547,47590.0
2024-05-09 13:05:00,82.82,82.84,82.78,82.79,34672.0,78.7547,78.7737,78.7166,78.7261,34672.0
2024-05-09 13:10:00,82.79,82.81,82.74,82.75,25535.0,78.7261,78.7452,78.6786,78.6881,25535.0
2024-05-09 13:15:00,82.76,82.79,82.74,82.78,39504.0,78.6976,78.7261,78.6786,78.7166,39504.0
2024-05-09 13:20:00,82.79,82.82,82.68,82.71,120169.0,78.7261,78.7547,78.6215,78.6501,120169.0
2024-05-09 13:25:00,82.72,82.76,82.69,82.75,62633.0,78.6596,78.6976,78.631,78.6881,62633.0
2024-05-09 13:30:00,82.75,82.76,82.71,82.74,36393.0,78.6881,78.6976,78.6501,78.6786,36393.0
2024-05-09 13:35:00,82.75,82.79,82.74,82.77,40733.0,78.6881,78.7261,78.6786,78.7071,40733.0
2024-05-09 13:40:00,82.78,82.85,82.77,82.84,22305.0,78.7166,78.7832,78.7071,78.7737,22305.0
2024-05-09 13:45:00,82.84,82.87,82.79,82.8,32782.0,78.7737,78.8022,78.7261,78.7356,32782.0
2024-05-09 13:50:00,82.8,82.82,82.77,82.79,29719.0,78.7356,78.7547,78.7071,78.7261,29719.0
2024-05-09 13:55:00,82.8,82.83,82.78,82.8,71279.0,78.7356,78.7642,78.7166,78.7356,71279.0
2024-05-09 14:00:00,82.79,82.84,82.77,82.81,112805.0,78.7261,78.7737,78.7071,78.7452,112805.0
2024-05-09 14:05:00,82.81,82.88,82.81,82.82,142117.0,78.7452,78.8117,78.7452,78.7547,142117.0
2024-05-09 14:10:00,82.82,82.85,82.78,82.8,105178.0,78.7547,78.7832,78.7166,78.7356,105178.0
2024-05-09 14:15:00,82.79,82.8,82.73,82.78,85958.0,78.7261,78.7356,78.6691,78.7166,85958.0
2024-05-09 14:20:00,82.79,82.82,82.76,82.8,98324.0,78.7261,78.7547,78.6976,78.7356,98324.0
2024-05-09 14:25:00,82.8,82.86,82.79,82.86,42942.0,78.7356,78.7927,78.7261,78.7927,42942.0
2024-05-09 14:30:00,82.87,82.9,82.85,82.88,44915.0,78.8022,78.8307,78.7832,78.8117,44915.0
2024-05-09 14:35:00,82.87,82.94,82.87,82.92,39751.0,78.8022,78.8688,78.8022,78.8498,39751.0
2024-05-09 14:40:00,82.92,82.94,82.89,82.92,33598.0,78.8498,78.8688,78.8212,78.8498,33598.0
2024-05-09 14:45:00,82.92,82.95,82.9,82.93,31412.0,78.8498,78.8783,78.8307,78.8593,31412.0
2024-05-09 14:50:00,82.93,82.98,82.92,82.97,37092.0,78.8593,78.9068,78.8498,78.8973,37092.0
2024-05-09 14:55:00,82.97,82.98,82.94,82.96,85670.0,78.8973,78.9068,78.8688,78.8878,85670.0
2024-05-09 15:00:00,82.97,82.99,82.94,82.96,34825.0,78.8973,78.9163,78.8688,78.8878,34825.0
2024-05-09 15:05:00,82.96,83.03,82.96,83.03,65046.0,78.8878,78.9544,78.8878,78.9544,65046.0
2024-05-09 15:10:00,83.04,83.05,82.93,82.97,38630.0,78.9639,78.9734,78.8593,78.8973,38630.0
2024-05-09 15:15:00,82.97,83.0,82.95,83.0,51039.0,78.8973,78.9258,78.8783,78.9258,51039.0
2024-05-09 15:20:00,83.0,83.06,82.99,83.04,65368.0,78.9258,78.9829,78.9163,78.9639,65368.0
2024-05-09 15:25:00,83.04,83.09,83.03,83.05,50196.0,78.9639,79.0114,78.9544,78.9734,50196.0
2024-05-09 15:30:00,83.04,83.07,83.02,83.05,42801.0,78.9639,78.9924,78.9448,78.9734,42801.0
2024-05-09 15:35:00,83.06,83.14,83.03,83.12,78364.0,78.9829,79.059,78.9544,79.0399,78364.0
2024-05-09 15:40:00,83.12,83.15,83.08,83.09,34066.0,79.0399,79.0685,79.0019,79.0114,34066.0
2024-05-09 15:45:00,83.08,83.1,83.03,83.08,61289.0,79.0019,79.0209,78.9544,79.0019,61289.0
2024-05-09 15:50:00,83.08,83.18,83.04,83.15,149803.0,79.0019,79.097,78.9639,79.0685,149803.0
2024-05-09 15:55:00,83.14,83.19,83.09,83.12,265151.0,79.059,79.1065,79.0114,79.0399,265151.0
2024-05-10 09:30:00,83.25,83.34,83.03,83.25,58811.0,79.1636,79.2491,78.9544,79.1636,58811.0
2024-05-10 09:35:00,83.24,83.3,83.13,83.13,51309.0,79.1541,79.2111,79.0495,79.0495,51309.0
2024-05-10 09:40:00,83.14,83.19,83.11,83.19,111666.0,79.059,79.1065,79.0304,79.1065,111666.0
2024-05-10 09:45:00,83.19,83.23,83.13,83.15,63403.0,79.1065,79.1445,79.0495,79.0685,63403.0
2024-05-10 09:50:00,83.15,83.21,83.12,83.15,19924.0,79.0685,79.1255,79.0399,79.0685,19924.0
2024-05-10 09:55:00,83.15,83.18,83.11,83.18,24395.0,79.0685,79.097,79.0304,79.097,24395.0
2024-05-10 10:00:00,83.18,83.18,82.95,83.01,50259.0,79.097,79.097,78.8783,78.9353,50259.0
2024-05-10 10:05:00,83.01,83.03,82.93,83.0,25644.0,78.9353,78.9544,78.8593,78.9258,25644.0
2024-05-10 10:10:00,83.0,83.03,82.94,83.02,19573.0,78.9258,78.9544,78.8688,78.9448,19573.0
2024-05-10 10:15:00,83.01,83.08,82.97,83.06,32637.0,78.9353,79.0019,78.8973,78.9829,32637.0
2024-05-10 10:20:00,83.05,83.06,82.94,82.98,61138.0,78.9734,78.9829,78.8688,78.9068,61138.0
2024-05-10 10:25:00,82.97,83.02,82.94,82.95,33175.0,78.8973,78.9448,78.8688,78.8783,33175.0
2024-05-10 10:30:00,82.95,83.03,82.95,83.02,28839.0,78.8783,78.9544,78.8783,78.9448,28839.0
2024-05-10 10:35:00,83.01,83.12,83.01,83.12,28761.0,78.9353,79.0399,78.9353,79.0399,28761.0
2024-05-10 10:40:00,83.13,83.15,83.08,83.09,25149.0,79.0495,79.0685,79.0019,79.0114,25149.0
2024-05-10 10:45:00,83.09,83.1,83.06,83.09,23649.0,79.0114,79.0209,78.9829,79.0114,23649.0
2024-05-10 10:50:00,83.08,83.08,82.91,82.92,26688.0,79.0019,79.0019,78.8402,78.8498,26688.0
2024-05-10 10:55:00,82.93,82.95,82.85,82.88,19427.0,78.8593,78.8783,78.7832,78.8117,19427.0
2024-05-10 11:00:00,82.88,82.89,82.81,82.81,27561.0,78.8117,78.8212,78.7452,78.7452,27561.0
2024-05-10 11:05:00,82.82,82.87,82.81,82.86,35058.0,78.7547,78.8022,78.7452,78.7927,35058.0
2024-05-10 11:10:00,82.85,82.9,82.85,82.9,23998.0,78.7832,78.8307,78.7832,78.8307,23998.0
2024-05-10 11:15:00,82.9,82.91,82.8,82.8,26456.0,78.8307,78.8402,78.7356,78.7356,26456.0
2024-05-10 11:20:00,82.8,82.85,82.79,82.84,30227.0,78.7356,78.7832,78.7261,78.7737,30227.0
2024-05-10 11:25:00,82.84,82.89,82.84,82.87,37123.0,78.7737,78.8212,78.7737,78.8022,37123.0
2024-05-10 11:30:00,82.87,82.91,82.84,82.86,48987.0,78.8022,78.8402,78.7737,78.7927,48987.0
2024-05-10 11:35:00,82.85,82.9,82.84,82.9,35442.0,78.7832,78.8307,78.7737,78.8307,35442.0
2024-05-10 11:40:00,82.9,82.91,82.81,82.81,31642.0,78.8307,78.8402,78.7452,78.7452,31642.0
2024-05-10 11:45:00,82.81,82.84,82.77,82.84,29698.0,78.7452,78.7737,78.7071,78.7737,29698.0
2024-05-10 11:50:00,82.84,82.88,82.83,82.84,29252.0,78.7737,78.8117,78.7642,78.7737,29252.0
2024-05-10 11:55:00,82.85,82.87,82.81,82.85,31389.0,78.7832,78.8022,78.7452,78.7832,31389.0
2024-05-10 12:00:00,82.84,82.86,82.82,82.83,24998.0,78.7737,78.7927,78.7547,78.7642,24998.0
2024-05-10 12:05:00,82.83,82.88,82.83,82.87,29021.0,78.7642,78.8117,78.7642,78.8022,29021.0
2024-05-10 12:10:00,82.86,82.86,82.79,82.8,12615.0,78.7927,78.7927,78.7261,78.7356,12615.0
2024-05-10 12:15:00,82.8,82.81,82.78,82.8,11492.0,78.7356,78.7452,78.7166,78.7356,11492.0
2024-05-10 12:20:00,82.8,82.84,82.78,82.84,38312.0,78.7356,78.7737,78.7166,78.7737,38312.0
2024-05-10 12:25:00,82.84,82.86,82.78,82.79,21728.0,78.7737,78.7927,78.7166,78.7261,21728.0
2024-05-10 12:30:00,82.8,82.83,82.79,82.82,11964.0,78.7356,78.7642,78.7261,78.7547,11964.0
2024-05-10 12:35:00,82.81,82.86,82.81,82.83,50573.0,78.7452,78.7927,78.7452,78.7642,50573.0
2024-05-10 12:40:00,82.83,82.84,82.8,82.84,15125.0,78.7642,78.7737,78.7356,78.7737,15125.0
2024-05-10 12:45:00,82.83,82.88,82.81,82.88,15083.0,78.7642,78.8117,78.7452,78.8117,15083.0
2024-05-10 12:50:00,82.87,82.87,82.81,82.81,12461.0,78.8022,78.8022,78.7452,78.7452,12461.0
2024-05-10 12:55:00,82.81,82.84,82.78,82.8,19739.0,78.7452,78.7737,78.7166,78.7356,19739.0
2024-05-10 13:00:00,82.8,82.82,82.76,82.76,14687.0,78.7356,78.7547,78.6976,78.6976,14687.0
2024-05-10 13:05:00,82.76,82.78,82.75,82.76,20710.0,78.6976,78.7166,78.6881,78.6976,20710.0
2024-05-10 13:10:00,82.77,82.77,82.66,82.66,19023.0,78.7071,78.7071,78.6025,78.6025,19023.0
2024-05-10 13:15:00,82.67,82.72,82.66,82.7,10727.0,78.612,78.6596,78.6025,78.6406,10727.0
2024-05-10 13:20:00,82.71,82.71,82.68,82.68,12872.0,78.6501,78.6501,78.6215,78.6215,12872.0
2024-05-10 13:25:00,82.67,82.69,82.65,82.67,16957.0,78.612,78.631,78.593,78.612,16957.0
2024-05-10 13:30:00,82.66,82.68,82.63,82.65,49984.0,78.6025,78.6215,78.574,78.593,49984.0
2024-05-10 13:35:00,82.65,82.7,82.65,82.69,24616.0,78.593,78.6406,78.593,78.631,24616.0
2024-05-10 13:40:00,82.68,82.72,82.68,82.7,12012.0,78.6215,78.6596,78.6215,78.6406,12012.0
2024-05-10 13:45:00,82.7,82.7,82.67,82.68,20286.0,78.6406,78.6406,78.612,78.6215,20286.0
2024-05-10 13:50:00,82.68,82.72,82.65,82.69,18403.0,78.6215,78.6596,78.593,78.631,18403.0
2024-05-10 13:55:00,82.68,82.73,82.67,82.71,10868.0,78.6215,78.6691,78.612,78.6501,10868.0
2024-05-10 14:00:00,82.7,82.71,82.63,82.64,17286.0,78.6406,78.6501,78.574,78.5835,17286.0
2024-05-10 14:05:00,82.65,82.7,82.63,82.69,17516.0,78.593,78.6406,78.574,78.631,17516.0
2024-05-10 14:10:00,82.7,82.74,82.68,82.71,30199.0,78.6406,78.6786,78.6215,78.6501,30199.0
2024-05-10 14:15:00,82.7,82.75,82.7,82.75,8695.0,78.6406,78.6881,78.6406,78.6881,8695.0
2024-05-10 14:20:00,82.75,82.76,82.71,82.73,20726.0,78.6881,78.6976,78.6501,78.6691,20726.0
2024-05-10 14:25:00,82.73,82.73,82.7,82.73,17461.0,78.6691,78.6691,78.6406,78.6691,17461.0
2024-05-10 14:30:00,82.73,82.73,82.69,82.72,19540.0,78.6691,78.6691,78.631,78.6596,19540.0
2024-05-10 14:35:00,82.7,82.77,82.69,82.75,27244.0,78.6406,78.7071,78.631,78.6881,27244.0
2024-05-10 14:40:00,82.75,82.8,82.74,82.8,28085.0,78.6881,78.7356,78.6786,78.7356,28085.0
2024-05-10 14:45:00,82.8,82.83,82.78,82.81,25225.0,78.7356,78.7642,78.7166,78.7452,25225.0
2024-05-10 14:50:00,82.81,82.86,82.8,82.84,25348.0,78.7452,78.7927,78.7356,78.7737,25348.0
2024-05-10 14:55:00,82.84,82.87,82.83,82.87,16913.0,78.7737,78.8022,78.7642,78.8022,16913.0
2024-05-10 15:00:00,82.86,82.86,82.82,82.86,21356.0,78.7927,78.7927,78.7547,78.7927,21356.0
2024-05-10 15:05:00,82.85,82.86,82.8,82.81,19200.0,78.7832,78.7927,78.7356,78.7452,19200.0
2024-05-10 15:10:00,82.81,82.85,82.79,82.83,30974.0,78.7452,78.7832,78.7261,78.7642,30974.0
2024-05-10 15:15:00,82.83,82.87,82.81,82.87,37207.0,78.7642,78.8022,78.7452,78.8022,37207.0
2024-05-10 15:20:00,82.87,82.87,82.84,82.87,16396.0,78.8022,78.8022,78.7737,78.8022,16396.0
2024-05-10 15:25:00,82.86,82.87,82.8,82.81,32151.0,78.7927,78.8022,78.7356,78.7452,32151.0
2024-05-10 15:30:00,82.83,82.84,82.8,82.81,42481.0,78.7642,78.7737,78.7356,78.7452,42481.0
2024-05-10 15:35:00,82.82,82.93,82.81,82.92,41077.0,78.7547,78.8593,78.7452,78.8498,41077.0
2024-05-10 15:40:00,82.93,82.95,82.89,82.9,40446.0,78.8593,78.8783,78.8212,78.8307,40446.0
2024-05-10 15:45:00,82.9,82.91,82.85,82.9,46114.0,78.8307,78.8402,78.7832,78.8307,46114.0
2024-05-10 15:50:00,82.91,83.0,82.88,82.98,90951.0,78.8402,78.9258,78.8117,78.9068,90951.0
2024-05-10 15:55:00,82.97,82.97,82.89,82.89,166576.0,78.8973,78.8973,78.8212,78.8212,166576.0
2024-05-13 09:30:00,83.2,83.51,83.2,83.38,91552.0,79.116,79.4108,79.116,79.2872,91552.0
2024-05-13 09:35:00,83.38,83.5,83.35,83.49,51954.0,79.2872,79.4013,79.2587,79.3918,51954.0
2024-05-13 09:40:00,83.48,83.48,83.38,83.4,28158.0,79.3823,79.3823,79.2872,79.3062,28158.0
2024-05-13 09:45:00,83.41,83.52,83.4,83.49,24354.0,79.3157,79.4203,79.3062,79.3918,24354.0
2024-05-13 09:50:00,83.49,83.53,83.46,83.53,19995.0,79.3918,79.4298,79.3633,79.4298,19995.0
2024-05-13 09:55:00,83.53,83.65,83.5,83.5,50286.0,79.4298,79.5439,79.4013,79.4013,50286.0
2024-05-13 10:00:00,83.49,83.49,83.29,83.3,29088.0,79.3918,79.3918,79.2016,79.2111,29088.0
2024-05-13 10:05:00,83.3,83.32,83.21,83.27,39357.0,79.2111,79.2301,79.1255,79.1826,39357.0
2024-05-13 10:10:00,83.28,83.29,83.23,83.24,19822.0,79.1921,79.2016,79.1445,79.1541,19822.0
2024-05-13 10:15:00,83.24,83.24,83.17,83.17,11190.0,79.1541,79.1541,79.0875,79.0875,11190.0
2024-05-13 10:20:00,83.17,83.19,83.11,83.13,16310.0,79.0875,79.1065,79.0304,79.0495,16310.0
2024-05-13 10:25:00,83.13,83.19,83.12,83.19,20986.0,79.0495,79.1065,79.0399,79.1065,20986.0
2024-05-13 10:30:00,83.19,83.25,83.15,83.18,22049.0,79.1065,79.1636,79.0685,79.097,22049.0
2024-05-13 10:35:00,83.19,83.25,83.17,83.2,18057.0,79.1065,79.1636,79.0875,79.116,18057.0
2024-05-13 10:40:00,83.2,83.26,83.2,83.22,17929.0,79.116,79.1731,79.116,79.135,17929.0
2024-05-13 10:45:00,83.21,83.22,83.12,83.14,15761.0,79.1255,79.135,79.0399,79.059,15761.0
2024-05-13 10:50:00,83.13,83.15,83.09,83.13,20747.0,79.0495,79.0685,79.0114,79.0495,20747.0
2024-05-13 10:55:00,83.13,83.13,83.08,83.13,18806.0,79.0495,79.0495,79.0019,79.0495,18806.0
2024-05-13 11:00:00,83.13,83.17,83.09,83.1,16092.0,79.0495,79.0875,79.0114,79.0209,16092.0
2024-05-13 11:05:00,83.09,83.1,83.05,83.06,20237.0,79.0114,79.0209,78.9734,78.9829,20237.0
2024-05-13 11:10:00,83.06,83.06,83.03,83.04,14281.0,78.9829,78.9829,78.9544,78.9639,14281.0
2024-05-13 11:15:00,83.03,83.06,83.01,83.01,11719.0,78.9544,78.9829,78.9353,78.9353,11719.0
2024-05-13 11:20:00,83.02,83.03,82.98,83.0,31981.0,78.9448,78.9544,78.9068,78.9258,31981.0
2024-05-13 11:25:00,83.0,83.0,82.95,82.95,19644.0,78.9258,78.9258,78.8783,78.8783,19644.0
2024-05-13 11:30:00,82.95,82.95,82.88,82.88,18464.0,78.8783,78.8783,78.8117,78.8117,18464.0
2024-05-13 11:35:00,82.88,82.88,82.8,82.81,12280.0,78.8117,78.8117,78.7356,78.7452,12280.0
2024-05-13 11:40:00,82.81,82.82,82.78,82.81,18793.0,78.7452,78.7547,78.7166,78.7452,18793.0
2024-05-13 11:45:00,82.81,82.83,82.76,82.83,26298.0,78.7452,78.7642,78.6976,78.7642,26298.0
2024-05-13 11:50:00,82.81,82.84,82.8,82.84,9024.0,78.7452,78.7737,78.7356,78.7737,9024.0
2024-05-13 11:55:00,82.84,82.85,82.8,82.81,12711.0,78.7737,78.7832,78.7356,78.7452,12711.0
2024-05-13 12:00:00,82.8,82.83,82.78,82.83,13937.0,78.7356,78.7642,78.7166,78.7642,13937.0
2024-05-13 12:05:00,82.84,82.85,82.81,82.83,18540.0,78.7737,78.7832,78.7452,78.7642,18540.0
2024-05-13 12:10:00,82.84,82.87,82.83,82.87,15146.0,78.7737,78.8022,78.7642,78.8022,15146.0
2024-05-13 12:15:00,82.87,82.92,82.85,82.91,16047.0,78.8022,78.8498,78.7832,78.8402,16047.0
2024-05-13 12:20:00,82.91,82.93,82.89,82.91,15650.0,78.8402,78.8593,78.8212,78.8402,15650.0
2024-05-13 12:25:00,82.9,82.93,82.89,82.92,18176.0,78.8307,78.8593,78.8212,78.8498,18176.0
2024-05-13 12:30:00,82.91,82.91,82.87,82.9,11987.0,78.8402,78.8402,78.8022,78.8307,11987.0
2024-05-13 12:35:00,82.9,82.94,82.89,82.93,20774.0,78.8307,78.8688,78.8212,78.8593,20774.0
2024-05-13 12:40:00,82.94,82.96,82.92,82.94,13632.0,78.8688,78.8878,78.8498,78.8688,13632.0
2024-05-13 12:45:00,82.94,82.98,82.93,82.97,28127.0,78.8688,78.9068,78.8593,78.8973,28127.0
2024-05-13 12:50:00,82.97,82.99,82.95,82.98,11799.0,78.8973,78.9163,78.8783,78.9068,11799.0
2024-05-13 12:55:00,82.97,83.01,82.97,83.0,24077.0,78.8973,78.9353,78.8973,78.9258,24077.0
2024-05-13 13:00:00,83.0,83.01,82.92,82.93,27455.0,78.9258,78.9353,78.8498,78.8593,27455.0
2024-05-13 13:05:00,82.94,82.95,82.89,82.9,21154.0,78.8688,78.8783,78.8212,78.8307,21154.0
2024-05-13 13:10:00,82.91,82.93,82.86,82.92,9479.0,78.8402,78.8593,78.7927,78.8498,9479.0
2024-05-13 13:15:00,82.92,82.96,82.9,82.95,19987.0,78.8498,78.8878,78.8307,78.8783,19987.0
2024-05-13 13:20:00,82.96,82.98,82.95,82.97,9353.0,78.8878,78.9068,78.8783,78.8973,9353.0
2024-05-13 13:25:00,82.97,82.98,82.93,82.95,20510.0,78.8973,78.9068,78.8593,78.8783,20510.0
2024-05-13 13:30:00,82.94,82.95,82.91,82.92,7961.0,78.8688,78.8783,78.8402,78.8498,7961.0
2024-05-13 13:35:00,82.91,82.91,82.87,82.9,14358.0,78.8402,78.8402,78.8022,78.8307,14358.0
2024-05-13 13:40:00,82.91,82.91,82.89,82.9,8740.0,78.8402,78.8402,78.8212,78.8307,8740.0
2024-05-13 13:45:00,82.9,82.92,82.86,82.88,12944.0,78.8307,78.8498,78.7927,78.8117,12944.0
2024-05-13 13:50:00,82.88,82.92,82.88,82.92,21170.0,78.8117,78.8498,78.8117,78.8498,21170.0
2024-05-13 13:55:00,82.92,82.94,82.9,82.92,15503.0,78.8498,78.8688,78.8307,78.8498,15503.0
2024-05-13 14:00:00,82.91,82.91,82.85,82.89,14825.0,78.8402,78.8402,78.7832,78.8212,14825.0
2024-05-13 14:05:00,82.89,82.95,82.88,82.93,12564.0,78.8212,78.8783,78.8117,78.8593,12564.0
2024-05-13 14:10:00,82.92,82.93,82.89,82.9,30070.0,78.8498,78.8593,78.8212,78.8307,30070.0
2024-05-13 14:15:00,82.9,82.92,82.88,82.91,20647.0,78.8307,78.8498,78.8117,78.8402,20647.0
2024-05-13 14:20:00,82.92,82.94,82.89,82.91,25297.0,78.8498,78.8688,78.8212,78.8402,25297.0
2024-05-13 14:25:00,82.91,82.96,82.89,82.94,18837.0,78.8402,78.8878,78.8212,78.8688,18837.0
2024-05-13 14:30:00,82.95,83.02,82.94,83.01,22474.0,78.8783,78.9448,78.8688,78.9353,22474.0
2024-05-13 14:35:00,83.02,83.04,83.0,83.03,25888.0,78.9448,78.9639,78.9258,78.9544,25888.0
2024-05-13 14:40:00,83.03,83.04,83.0,83.02,29599.0,78.9544,78.9639,78.9258,78.9448,29599.0
2024-05-13 14:45:00,83.02,83.03,82.99,83.0,24529.0,78.9448,78.9544,78.9163,78.9258,24529.0
2024-05-13 14:50:00,82.99,82.99,82.94,82.96,19189.0,78.9163,78.9163,78.8688,78.8878,19189.0
2024-05-13 14:55:00,82.96,82.97,82.94,82.97,19788.0,78.8878,78.8973,78.8688,78.8973,19788.0
2024-05-13 15:00:00,82.97,83.03,82.96,83.01,36844.0,78.8973,78.9544,78.8878,78.9353,36844.0
2024-05-13 15:05:00,83.0,83.01,82.97,82.98,19789.0,78.9258,78.9353,78.8973,78.9068,19789.0
2024-05-13 15:10:00,82.99,83.03,82.98,83.02,11834.0,78.9163,78.9544,78.9068,78.9448,11834.0
2024-05-13 15:15:00,83.02,83.04,82.99,83.04,21643.0,78.9448,78.9639,78.9163,78.9639,21643.0
2024-05-13 15:20:00,83.05,83.06,82.98,82.98,23390.0,78.9734,78.9829,78.9068,78.9068,23390.0
2024-05-13 15:25:00,82.98,83.0,82.94,82.95,34325.0,78.9068,78.9258,78.8688,78.8783,34325.0
2024-05-13 15:30:00,82.95,82.96,82.91,82.95,24727.0,78.8783,78.8878,78.8402,78.8783,24727.0
2024-05-13 15:35:00,82.94,83.0,82.93,83.0,28452.0,78.8688,78.9258,78.8593,78.9258,28452.0
2024-05-13 15:40:00,83.0,83.04,82.98,83.03,44480.0,78.9258,78.9639,78.9068,78.9544,44480.0
2024-05-13 15:45:00,83.02,83.07,83.02,83.05,56962.0,78.9448,78.9924,78.9448,78.9734,56962.0
2024-05-13 15:50:00,83.05,83.17,83.03,83.16,77892.0,78.9734,79.0875,78.9544,79.078,77892.0
2024-05-13 15:55:00,83.15,83.17,83.08,83.14,105379.0,79.0685,79.0875,79.0019,79.059,105379.0
2024-05-14 09:30:00,83.68,84.05,83.59,83.81,164616.0,79.5725,79.9243,79.4869,79.6961,164616.0
2024-05-14 09:35:00,83.79,83.8,83.6,83.62,50456.0,79.6771,79.6866,79.4964,79.5154,50456.0
2024-05-14 09:40:00,83.6,83.81,83.6,83.8,82982.0,79.4964,79.6961,79.4964,79.6866,82982.0
2024-05-14 09:45:00,83.8,83.86,83.76,83.81,58384.0,79.6866,79.7436,79.6485,79.6961,58384.0
2024-05-14 09:50:00,83.81,83.98,83.8,83.97,34995.0,79.6961,79.8577,79.6866,79.8482,34995.0
2024-05-14 09:55:00,83.97,84.03,83.94,83.97,41590.0,79.8482,79.9053,79.8197,79.8482,41590.0
2024-05-14 10:00:00,83.99,84.06,83.94,84.04,38729.0,79.8672,79.9338,79.8197,79.9148,38729.0
2024-05-14 10:05:00,84.05,84.09,84.0,84.07,58018.0,79.9243,79.9623,79.8767,79.9433,58018.0
2024-05-14 10:10:00,84.09,84.17,84.08,84.11,21905.0,79.9623,80.0384,79.9528,79.9813,21905.0
2024-05-14 10:15:00,84.12,84.14,83.98,84.0,33058.0,79.9909,80.0099,79.8577,79.8767,33058.0
2024-05-14 10:20:00,84.01,84.09,84.01,84.08,29812.0,79.8863,79.9623,79.8863,79.9528,29812.0
2024-05-14 10:25:00,84.09,84.09,83.95,83.95,34372.0,79.9623,79.9623,79.8292,79.8292,34372.0
2024-05-14 10:30:00,83.95,83.97,83.86,83.87,33137.0,79.8292,79.8482,79.7436,79.7531,33137.0
2024-05-14 10:35:00,83.86,83.87,83.67,83.77,22310.0,79.7436,79.7531,79.5629,79.658,22310.0
2024-05-14 10:40:00,83.76,83.76,83.69,83.76,20587.0,79.6485,79.6485,79.582,79.6485,20587.0
2024-05-14 10:45:00,83.75,83.8,83.7,83.75,23671.0,79.639,79.6866,79.5915,79.639,23671.0
2024-05-14 10:50:00,83.75,83.8,83.73,83.79,27142.0,79.639,79.6866,79.62,79.6771,27142.0
2024-05-14 10:55:00,83.78,83.8,83.74,83.74,36577.0,79.6675,79.6866,79.6295,79.6295,36577.0
2024-05-14 11:00:00,83.73,83.76,83.66,83.7,32214.0,79.62,79.6485,79.5534,79.5915,32214.0
2024-05-14 11:05:00,83.7,83.75,83.7,83.74,12902.0,79.5915,79.639,79.5915,79.6295,12902.0
2024-05-14 11:10:00,83.73,83.77,83.72,83.76,28964.0,79.62,79.658,79.6105,79.6485,28964.0
2024-05-14 11:15:00,83.75,83.78,83.67,83.7,17547.0,79.639,79.6675,79.5629,79.5915,17547.0
2024-05-14 11:20:00,83.7,83.74,83.69,83.72,11017.0,79.5915,79.6295,79.582,79.6105,11017.0
2024-05-14 11:25:00,83.72,83.76,83.71,83.75,14672.0,79.6105,79.6485,79.601,79.639,14672.0
2024-05-14 11:30:00,83.75,83.78,83.72,83.76,11746.0,79.639,79.6675,79.6105,79.6485,11746.0
2024-05-14 11:35:00,83.76,83.77,83.72,83.76,27670.0,79.6485,79.658,79.6105,79.6485,27670.0
2024-05-14 11:40:00,83.77,83.77,83.69,83.7,16966.0,79.658,79.658,79.582,79.5915,16966.0
2024-05-14 11:45:00,83.7,83.71,83.67,83.68,13061.0,79.5915,79.601,79.5629,79.5725,13061.0
2024-05-14 11:50:00,83.69,83.72,83.64,83.65,17143.0,79.582,79.6105,79.5344,79.5439,17143.0
2024-05-14 11:55:00,83.65,83.65,83.57,83.59,11951.0,79.5439,79.5439,79.4679,79.4869,11951.0
2024-05-14 12:00:00,83.59,83.62,83.57,83.59,7449.0,79.4869,79.5154,79.4679,79.4869,7449.0
2024-05-14 12:05:00,83.59,83.62,83.57,83.62,19697.0,79.4869,79.5154,79.4679,79.5154,19697.0
2024-05-14 12:10:00,83.61,83.62,83.57,83.58,10009.0,79.5059,79.5154,79.4679,79.4774,10009.0
2024-05-14 12:15:00,83.58,83.59,83.54,83.57,18660.0,79.4774,79.4869,79.4393,79.4679,18660.0
2024-05-14 12:20:00,83.57,83.63,83.55,83.56,23156.0,79.4679,79.5249,79.4488,79.4583,23156.0
2024-05-14 12:25:00,83.55,83.58,83.54,83.55,25538.0,79.4488,79.4774,79.4393,79.4488,25538.0
2024-05-14 12:30:00,83.54,83.57,83.53,83.55,47273.0,79.4393,79.4679,79.4298,79.4488,47273.0
2024-05-14 12:35:00,83.54,83.56,83.51,83.52,21345.0,79.4393,79.4583,79.4108,79.4203,21345.0
2024-05-14 12:40:00,83.52,83.56,83.51,83.55,23452.0,79.4203,79.4583,79.4108,79.4488,23452.0
2024-05-14 12:45:00,83.54,83.57,83.52,83.56,13659.0,79.4393,79.4679,79.4203,79.4583,13659.0
2024-05-14 12:50:00,83.56,83.56,83.53,83.54,16938.0,79.4583,79.4583,79.4298,79.4393,16938.0
2024-05-14 12:55:00,83.54,83.54,83.5,83.52,15609.0,79.4393,79.4393,79.4013,79.4203,15609.0
2024-05-14 13:00:00,83.52,83.52,83.41,83.42,29200.0,79.4203,79.4203,79.3157,79.3252,29200.0
2024-05-14 13:05:00,83.43,83.44,83.4,83.42,11335.0,79.3347,79.3442,79.3062,79.3252,11335.0
2024-05-14 13:10:00,83.42,83.43,83.36,83.36,11232.0,79.3252,79.3347,79.2682,79.2682,11232.0
2024-05-14 13:15:00,83.36,83.41,83.36,83.4,22087.0,79.2682,79.3157,79.2682,79.3062,22087.0
2024-05-14 13:20:00,83.4,83.41,83.38,83.4,10929.0,79.3062,79.3157,79.2872,79.3062,10929.0
2024-05-14 13:25:00,83.39,83.47,83.39,83.47,9951.0,79.2967,79.3728,79.2967,79.3728,9951.0
2024-05-14 13:30:00,83.47,83.52,83.46,83.5,16437.0,79.3728,79.4203,79.3633,79.4013,16437.0
2024-05-14 13:35:00,83.5,83.58,83.49,83.56,12018.0,79.4013,79.4774,79.3918,79.4583,12018.0
2024-05-14 13:40:00,83.57,83.61,83.57,83.6,14459.0,79.4679,79.5059,79.4679,79.4964,14459.0
2024-05-14 13:45:00,83.59,83.6,83.53,83.53,10466.0,79.4869,79.4964,79.4298,79.4298,10466.0
2024-05-14 13:50:00,83.53,83.55,83.46,83.5,18167.0,79.4298,79.4488,79.3633,79.4013,18167.0
2024-05-14 13:55:00,83.51,83.52,83.49,83.51,7977.0,79.4108,79.4203,79.3918,79.4108,7977.0
2024-05-14 14:00:00,83.51,83.54,83.5,83.52,9084.0,79.4108,79.4393,79.4013,79.4203,9084.0
2024-05-14 14:05:00,83.52,83.53,83.5,83.52,12331.0,79.4203,79.4298,79.4013,79.4203,12331.0
2024-05-14 14:10:00,83.53,83.62,83.53,83.61,12766.0,79.4298,79.5154,79.4298,79.5059,12766.0
2024-05-14 14:15:00,83.6,83.62,83.59,83.61,6720.0,79.4964,79.5154,79.4869,79.5059,6720.0
2024-05-14 14:20:00,83.61,83.66,83.6,83.66,9460.0,79.5059,79.5534,79.4964,79.5534,9460.0
2024-05-14 14:25:00,83.67,83.69,83.64,83.67,19985.0,79.5629,79.582,79.5344,79.5629,19985.0
2024-05-14 14:30:00,83.67,83.75,83.66,83.75,21663.0,79.5629,79.639,79.5534,79.639,21663.0
2024-05-14 14:35:00,83.75,83.79,83.74,83.78,21657.0,79.639,79.6771,79.6295,79.6675,21657.0
2024-05-14 14:40:00,83.78,83.85,83.78,83.78,31168.0,79.6675,79.7341,79.6675,79.6675,31168.0
2024-05-14 14:45:00,83.79,83.8,83.76,83.8,19187.0,79.6771,79.6866,79.6485,79.6866,19187.0
2024-05-14 14:50:00,83.79,83.81,83.76,83.81,7612.0,79.6771,79.6961,79.6485,79.6961,7612.0
2024-05-14 14:55:00,83.8,83.86,83.79,83.85,9984.0,79.6866,79.7436,79.6771,79.7341,9984.0
2024-05-14 15:00:00,83.85,83.86,83.81,83.81,28170.0,79.7341,79.7436,79.6961,79.6961,28170.0
2024-05-14 15:05:00,83.81,83.83,83.79,83.8,18596.0,79.6961,79.7151,79.6771,79.6866,18596.0
2024-05-14 15:10:00,83.8,83.8,83.75,83.77,101403.0,79.6866,79.6866,79.639,79.658,101403.0
2024-05-14 15:15:00,83.77,83.8,83.74,83.79,79438.0,79.658,79.6866,79.6295,79.6771,79438.0
2024-05-14 15:20:00,83.79,83.86,83.77,83.78,36721.0,79.6771,79.7436,79.658,79.6675,36721.0
2024-05-14 15:25:00,83.77,83.77,83.72,83.75,29013.0,79.658,79.658,79.6105,79.639,29013.0
2024-05-14 15:30:00,83.74,83.77,83.71,83.72,32456.0,79.6295,79.658,79.601,79.6105,32456.0
2024-05-14 15:35:00,83.71,83.71,83.61,83.66,119120.0,79.601,79.601,79.5059,79.5534,119120.0
2024-05-14 15:40:00,83.67,83.78,83.65,83.78,33387.0,79.5629,79.6675,79.5439,79.6675,33387.0
2024-05-14 15:45:00,83.77,83.79,83.73,83.76,50037.0,79.658,79.6771,79.62,79.6485,50037.0
2024-05-14 15:50:00,83.76,83.84,83.75,83.81,83646.0,79.6485,79.7246,79.639,79.6961,83646.0
2024-05-14 15:55:00,83.81,83.85,83.78,83.78,223922.0,79.6961,79.7341,79.6675,79.6675,223922.0
2024-05-15 09:30:00,85.03,85.42,85.03,85.2,144951.0,80.8562,81.227,80.8562,81.0178,144951.0
2024-05-15 09:35:00,85.21,85.34,85.04,85.07,260134.0,81.0274,81.151,80.8657,80.8942,260134.0
2024-05-15 09:40:00,85.08,85.21,85.05,85.1,42104.0,80.9037,81.0274,80.8752,80.9228,42104.0
2024-05-15 09:45:00,85.1,85.13,84.97,84.97,47251.0,80.9228,80.9513,80.7991,80.7991,47251.0
2024-05-15 09:50:00,84.98,85.02,84.89,84.92,40681.0,80.8086,80.8467,80.7231,80.7516,40681.0
2024-05-15 09:55:00,84.93,84.96,84.9,84.91,26112.0,80.7611,80.7896,80.7326,80.7421,26112.0
2024-05-15 10:00:00,84.9,84.92,84.76,84.85,30720.0,80.7326,80.7516,80.5994,80.685,30720.0
2024-05-15 10:05:00,84.85,84.97,84.84,84.95,24117.0,80.685,80.7991,80.6755,80.7801,24117.0
2024-05-15 10:10:00,84.95,84.96,84.82,84.84,14358.0,80.7801,80.7896,80.6565,80.6755,14358.0
2024-05-15 10:15:00,84.87,84.9,84.83,84.89,26609.0,80.704,80.7326,80.666,80.7231,26609.0
2024-05-15 10:20:00,84.9,84.92,84.84,84.92,27586.0,80.7326,80.7516,80.6755,80.7516,27586.0
2024-05-15 10:25:00,84.92,84.93,84.84,84.85,19865.0,80.7516,80.7611,80.6755,80.685,19865.0
2024-05-15 10:30:00,84.85,84.85,84.75,84.8,26232.0,80.685,80.685,80.5899,80.6375,26232.0
2024-05-15 10:35:00,84.81,84.87,84.79,84.84,19747.0,80.647,80.704,80.628,80.6755,19747.0
2024-05-15 10:40:00,84.86,84.98,84.83,84.97,48641.0,80.6945,80.8086,80.666,80.7991,48641.0
2024-05-15 10:45:00,84.97,85.01,84.93,84.94,44463.0,80.7991,80.8372,80.7611,80.7706,44463.0
2024-05-15 10:50:00,84.96,84.98,84.84,84.84,14034.0,80.7896,80.8086,80.6755,80.6755,14034.0
2024-05-15 10:55:00,84.84,84.88,84.81,84.88,14337.0,80.6755,80.7135,80.647,80.7135,14337.0
2024-05-15 11:00:00,84.88,84.88,84.82,84.85,18810.0,80.7135,80.7135,80.6565,80.685,18810.0
2024-05-15 11:05:00,84.84,84.92,84.84,84.92,11818.0,80.6755,80.7516,80.6755,80.7516,11818.0
2024-05-15 11:10:00,84.91,84.95,84.89,84.91,15004.0,80.7421,80.7801,80.7231,80.7421,15004.0
2024-05-15 11:15:00,84.92,84.99,84.91,84.98,14911.0,80.7516,80.8181,80.7421,80.8086,14911.0
2024-05-15 11:20:00,84.98,84.99,84.95,84.98,23056.0,80.8086,80.8181,80.7801,80.8086,23056.0
2024-05-15 11:25:00,84.98,84.99,84.94,84.99,17503.0,80.8086,80.8181,80.7706,80.8181,17503.0
2024-05-15 11:30:00,84.99,85.09,84.99,85.06,17548.0,80.8181,80.9132,80.8181,80.8847,17548.0
2024-05-15 11:35:00,85.06,85.07,85.02,85.04,20396.0,80.8847,80.8942,80.8467,80.8657,20396.0
2024-05-15 11:40:00,85.05,85.12,85.05,85.08,13677.0,80.8752,80.9418,80.8752,80.9037,13677.0
2024-05-15 11:45:00,85.09,85.15,85.08,85.1,10550.0,80.9132,80.9703,80.9037,80.9228,10550.0
2024-05-15 11:50:00,85.1,85.1,85.06,85.08,21636.0,80.9228,80.9228,80.8847,80.9037,21636.0
2024-05-15 11:55:00,85.07,85.1,85.05,85.05,44130.0,80.8942,80.9228,80.8752,80.8752,44130.0
2024-05-15 12:00:00,85.06,85.06,85.01,85.05,11201.0,80.8847,80.8847,80.8372,80.8752,11201.0
2024-05-15 12:05:00,85.06,85.06,85.02,85.05,11655.0,80.8847,80.8847,80.8467,80.8752,11655.0
2024-05-15 12:10:00,85.06,85.07,85.03,85.04,12372.0,80.8847,80.8942,80.8562,80.8657,12372.0
2024-05-15 12:15:00,85.04,85.07,85.0,85.05,44389.0,80.8657,80.8942,80.8277,80.8752,44389.0
2024-05-15 12:20:00,85.05,85.08,85.04,85.08,39311.0,80.8752,80.9037,80.8657,80.9037,39311.0
2024-05-15 12:25:00,85.08,85.1,85.06,85.09,24355.0,80.9037,80.9228,80.8847,80.9132,24355.0
2024-05-15 12:30:00,85.09,85.11,85.08,85.11,21783.0,80.9132,80.9323,80.9037,80.9323,21783.0
2024-05-15 12:35:00,85.11,85.12,85.06,85.06,95300.0,80.9323,80.9418,80.8847,80.8847,95300.0
2024-05-15 12:40:00,85.06,85.07,85.03,85.05,20023.0,80.8847,80.8942,80.8562,80.8752,20023.0
2024-05-15 12:45:00,85.05,85.07,85.03,85.05,25756.0,80.8752,80.8942,80.8562,80.8752,25756.0
2024-05-15 12:50:00,85.06,85.09,85.05,85.08,13405.0,80.8847,80.9132,80.8752,80.9037,13405.0
2024-05-15 12:55:00,85.08,85.11,85.08,85.09,8973.0,80.9037,80.9323,80.9037,80.9132,8973.0
2024-05-15 13:00:00,85.08,85.11,85.06,85.09,12986.0,80.9037,80.9323,80.8847,80.9132,12986.0
2024-05-15 13:05:00,85.09,85.1,85.01,85.03,12427.0,80.9132,80.9228,80.8372,80.8562,12427.0
2024-05-15 13:10:00,85.02,85.07,85.01,85.07,16683.0,80.8467,80.8942,80.8372,80.8942,16683.0
2024-05-15 13:15:00,85.07,85.07,85.04,85.05,19188.0,80.8942,80.8942,80.8657,80.8752,19188.0
2024-05-15 13:20:00,85.04,85.05,84.96,84.98,18155.0,80.8657,80.8752,80.7896,80.8086,18155.0
2024-05-15 13:25:00,84.98,85.0,84.94,84.96,49909.0,80.8086,80.8277,80.7706,80.7896,49909.0
2024-05-15 13:30:00,84.96,85.02,84.95,85.02,49225.0,80.7896,80.8467,80.7801,80.8467,49225.0
2024-05-15 13:35:00,85.03,85.07,85.02,85.04,37867.0,80.8562,80.8942,80.8467,80.8657,37867.0
2024-05-15 13:40:00,85.05,85.05,84.98,85.0,25782.0,80.8752,80.8752,80.8086,80.8277,25782.0
2024-05-15 13:45:00,85.02,85.02,84.92,84.96,18417.0,80.8467,80.8467,80.7516,80.7896,18417.0
2024-05-15 13:50:00,84.96,85.0,84.96,84.97,16970.0,80.7896,80.8277,80.7896,80.7991,16970.0
2024-05-15 13:55:00,84.97,85.0,84.96,84.98,11504.0,80.7991,80.8277,80.7896,80.8086,11504.0
2024-05-15 14:00:00,84.98,84.98,84.89,84.95,38044.0,80.8086,80.8086,80.7231,80.7801,38044.0
2024-05-15 14:05:00,84.95,84.96,84.91,84.92,16337.0,80.7801,80.7896,80.7421,80.7516,16337.0
2024-05-15 14:10:00,84.92,85.03,84.91,85.03,37784.0,80.7516,80.8562,80.7421,80.8562,37784.0
2024-05-15 14:15:00,85.04,85.06,85.0,85.04,32323.0,80.8657,80.8847,80.8277,80.8657,32323.0
2024-05-15 14:20:00,85.03,85.03,85.0,85.03,12562.0,80.8562,80.8562,80.8277,80.8562,12562.0
2024-05-15 14:25:00,85.03,85.08,85.02,85.06,22010.0,80.8562,80.9037,80.8467,80.8847,22010.0
2024-05-15 14:30:00,85.06,85.07,85.03,85.04,15035.0,80.8847,80.8942,80.8562,80.8657,15035.0
2024-05-15 14:35:00,85.04,85.06,84.99,85.05,28026.0,80.8657,80.8847,80.8181,80.8752,28026.0
2024-05-15 14:40:00,85.06,85.06,85.01,85.02,12786.0,80.8847,80.8847,80.8372,80.8467,12786.0
2024-05-15 14:45:00,85.02,85.03,84.97,84.97,19036.0,80.8467,80.8562,80.7991,80.7991,19036.0
2024-05-15 14:50:00,84.97,85.02,84.97,85.01,9795.0,80.7991,80.8467,80.7991,80.8372,9795.0
2024-05-15 14:55:00,85.01,85.05,85.0,85.04,20430.0,80.8372,80.8752,80.8277,80.8657,20430.0
2024-05-15 15:00:00,85.04,85.04,84.96,84.97,30185.0,80.8657,80.8657,80.7896,80.7991,30185.0
2024-05-15 15:05:00,84.97,84.98,84.94,84.96,19565.0,80.7991,80.8086,80.7706,80.7896,19565.0
2024-05-15 15:10:00,84.96,84.98,84.93,84.93,41465.0,80.7896,80.8086,80.7611,80.7611,41465.0
2024-05-15 15:15:00,84.93,85.0,84.92,84.98,29271.0,80.7611,80.8277,80.7516,80.8086,29271.0
2024-05-15 15:20:00,84.98,85.0,84.95,84.96,26787.0,80.8086,80.8277,80.7801,80.7896,26787.0
2024-05-15 15:25:00,84.97,85.0,84.93,84.94,35983.0,80.7991,80.8277,80.7611,80.7706,35983.0
2024-05-15 15:30:00,84.94,84.95,84.88,84.89,59863.0,80.7706,80.7801,80.7135,80.7231,59863.0
2024-05-15 15:35:00,84.89,84.95,84.87,84.95,51210.0,80.7231,80.7801,80.704,80.7801,51210.0
2024-05-15 15:40:00,84.95,85.03,84.94,84.98,34363.0,80.7801,80.8562,80.7706,80.8086,34363.0
2024-05-15 15:45:00,84.99,85.03,84.99,85.0,73270.0,80.8181,80.8562,80.8181,80.8277,73270.0
2024-05-15 15:50:00,84.99,85.04,84.95,85.02,77576.0,80.8181,80.8657,80.7801,80.8467,77576.0
2024-05-15 15:55:00,85.02,85.03,84.95,85.0,171403.0,80.8467,80.8562,80.7801,80.8277,171403.0
2024-05-16 09:30:00,85.04,85.22,84.9,84.92,65099.0,80.8657,81.0369,80.7326,80.7516,65099.0
2024-05-16 09:35:00,84.9,84.95,84.78,84.78,28226.0,80.7326,80.7801,80.6185,80.6185,28226.0
2024-05-16 09:40:00,84.77,84.9,84.76,84.88,52165.0,80.6089,80.7326,80.5994,80.7135,52165.0
2024-05-16 09:45:00,84.88,85.01,84.87,85.0,43680.0,80.7135,80.8372,80.704,80.8277,43680.0
2024-05-16 09:50:00,85.01,85.02,84.97,85.01,27682.0,80.8372,80.8467,80.7991,80.8372,27682.0
2024-05-16 09:55:00,85.01,85.01,84.85,84.93,18222.0,80.8372,80.8372,80.685,80.7611,18222.0
2024-05-16 10:00:00,84.94,85.05,84.91,85.04,24512.0,80.7706,80.8752,80.7421,80.8657,24512.0
2024-05-16 10:05:00,85.04,85.09,85.0,85.04,30781.0,80.8657,80.9132,80.8277,80.8657,30781.0
2024-05-16 10:10:00,85.04,85.14,85.04,85.14,22749.0,80.8657,80.9608,80.8657,80.9608,22749.0
2024-05-16 10:15:00,85.15,85.17,85.03,85.05,26234.0,80.9703,80.9893,80.8562,80.8752,26234.0
2024-05-16 10:20:00,85.04,85.05,84.95,84.96,17406.0,80.8657,80.8752,80.7801,80.7896,17406.0
2024-05-16 10:25:00,84.97,85.04,84.94,85.02,29050.0,80.7991,80.8657,80.7706,80.8467,29050.0
2024-05-16 10:30:00,85.02,85.08,85.0,85.03,17161.0,80.8467,80.9037,80.8277,80.8562,17161.0
2024-05-16 10:35:00,85.03,85.03,84.99,85.0,25899.0,80.8562,80.8562,80.8181,80.8277,25899.0
2024-05-16 10:40:00,84.99,85.04,84.96,85.04,31353.0,80.8181,80.8657,80.7896,80.8657,31353.0
2024-05-16 10:45:00,85.04,85.08,85.01,85.07,29499.0,80.8657,80.9037,80.8372,80.8942,29499.0
2024-05-16 10:50:00,85.07,85.08,85.04,85.07,19454.0,80.8942,80.9037,80.8657,80.8942,19454.0
2024-05-16 10:55:00,85.08,85.15,85.06,85.14,19119.0,80.9037,80.9703,80.8847,80.9608,19119.0
2024-05-16 11:00:00,85.14,85.16,85.1,85.14,12916.0,80.9608,80.9798,80.9228,80.9608,12916.0
2024-05-16 11:05:00,85.14,85.19,85.14,85.18,17293.0,80.9608,81.0083,80.9608,80.9988,17293.0
2024-05-16 11:10:00,85.19,85.22,85.17,85.21,44903.0,81.0083,81.0369,80.9893,81.0274,44903.0
2024-05-16 11:15:00,85.21,85.21,85.16,85.16,13865.0,81.0274,81.0274,80.9798,80.9798,13865.0
2024-05-16 11:20:00,85.17,85.19,85.14,85.19,31640.0,80.9893,81.0083,80.9608,81.0083,31640.0
2024-05-16 11:25:00,85.19,85.26,85.18,85.25,26378.0,81.0083,81.0749,80.9988,81.0654,26378.0
2024-05-16 11:30:00,85.25,85.27,85.2,85.25,20068.0,81.0654,81.0844,81.0178,81.0654,20068.0
2024-05-16 11:35:00,85.26,85.27,85.18,85.18,18996.0,81.0749,81.0844,80.9988,80.9988,18996.0
2024-05-16 11:40:00,85.17,85.24,85.16,85.23,13866.0,80.9893,81.0559,80.9798,81.0464,13866.0
2024-05-16 11:45:00,85.22,85.23,85.2,85.23,13265.0,81.0369,81.0464,81.0178,81.0464,13265.0
2024-05-16 11:50:00,85.21,85.27,85.21,85.25,14902.0,81.0274,81.0844,81.0274,81.0654,14902.0
2024-05-16 11:55:00,85.26,85.28,85.22,85.23,12437.0,81.0749,81.0939,81.0369,81.0464,12437.0
2024-05-16 12:00:00,85.23,85.27,85.17,85.21,22559.0,81.0464,81.0844,80.9893,81.0274,22559.0
2024-05-16 12:05:00,85.2,85.23,85.2,85.23,35792.0,81.0178,81.0464,81.0178,81.0464,35792.0
2024-05-16 12:10:00,85.22,85.26,85.22,85.24,28011.0,81.0369,81.0749,81.0369,81.0559,28011.0
2024-05-16 12:15:00,85.25,85.26,85.2,85.2,11991.0,81.0654,81.0749,81.0178,81.0178,11991.0
2024-05-16 12:20:00,85.21,85.24,85.18,85.22,18900.0,81.0274,81.0559,80.9988,81.0369,18900.0
2024-05-16 12:25:00,85.22,85.22,85.18,85.18,5969.0,81.0369,81.0369,80.9988,80.9988,5969.0
2024-05-16 12:30:00,85.17,85.17,85.1,85.12,18700.0,80.9893,80.9893,80.9228,80.9418,18700.0
2024-05-16 12:35:00,85.12,85.15,85.09,85.15,16096.0,80.9418,80.9703,80.9132,80.9703,16096.0
2024-05-16 12:40:00,85.15,85.16,85.11,85.16,10417.0,80.9703,80.9798,80.9323,80.9798,10417.0
2024-05-16 12:45:00,85.16,85.23,85.15,85.22,63038.0,80.9798,81.0464,80.9703,81.0369,63038.0
2024-05-16 12:50:00,85.22,85.22,85.16,85.19,20913.0,81.0369,81.0369,80.9798,81.0083,20913.0
2024-05-16 12:55:00,85.19,85.2,85.17,85.2,9266.0,81.0083,81.0178,80.9893,81.0178,9266.0
2024-05-16 13:00:00,85.2,85.2,85.16,85.19,41065.0,81.0178,81.0178,80.9798,81.0083,41065.0
2024-05-16 13:05:00,85.18,85.22,85.18,85.2,12049.0,80.9988,81.0369,80.9988,81.0178,12049.0
2024-05-16 13:10:00,85.2,85.23,85.19,85.22,23743.0,81.0178,81.0464,81.0083,81.0369,23743.0
2024-05-16 13:15:00,85.21,85.22,85.18,85.19,15815.0,81.0274,81.0369,80.9988,81.0083,15815.0
2024-05-16 13:20:00,85.19,85.19,85.0,85.01,36368.0,81.0083,81.0083,80.8277,80.8372,36368.0
2024-05-16 13:25:00,85.01,85.11,85.0,85.07,26011.0,80.8372,80.9323,80.8277,80.8942,26011.0
2024-05-16 13:30:00,85.07,85.13,85.06,85.12,17181.0,80.8942,80.9513,80.8847,80.9418,17181.0
2024-05-16 13:35:00,85.11,85.12,85.06,85.06,26908.0,80.9323,80.9418,80.8847,80.8847,26908.0
2024-05-16 13:40:00,85.06,85.08,85.04,85.07,16153.0,80.8847,80.9037,80.8657,80.8942,16153.0
2024-05-16 13:45:00,85.07,85.08,85.05,85.07,18383.0,80.8942,80.9037,80.8752,80.8942,18383.0
2024-05-16 13:50:00,85.07,85.15,85.06,85.14,15081.0,80.8942,80.9703,80.8847,80.9608,15081.0
2024-05-16 13:55:00,85.13,85.18,85.12,85.17,9908.0,80.9513,80.9988,80.9418,80.9893,9908.0
2024-05-16 14:00:00,85.18,85.19,85.15,85.18,10807.0,80.9988,81.0083,80.9703,80.9988,10807.0
2024-05-16 14:05:00,85.19,85.21,85.14,85.14,12031.0,81.0083,81.0274,80.9608,80.9608,12031.0
2024-05-16 14:10:00,85.14,85.15,85.06,85.06,11019.0,80.9608,80.9703,80.8847,80.8847,11019.0
2024-05-16 14:15:00,85.06,85.16,85.05,85.15,24993.0,80.8847,80.9798,80.8752,80.9703,24993.0
2024-05-16 14:20:00,85.16,85.21,85.14,85.18,30227.0,80.9798,81.0274,80.9608,80.9988,30227.0
2024-05-16 14:25:00,85.18,85.21,85.14,85.19,36019.0,80.9988,81.0274,80.9608,81.0083,36019.0
2024-05-16 14:30:00,85.18,85.21,85.16,85.17,45572.0,80.9988,81.0274,80.9798,80.9893,45572.0
2024-05-16 14:35:00,85.17,85.21,85.16,85.19,13188.0,80.9893,81.0274,80.9798,81.0083,13188.0
2024-05-16 14:40:00,85.18,85.21,85.17,85.17,14442.0,80.9988,81.0274,80.9893,80.9893,14442.0
2024-05-16 14:45:00,85.17,85.18,85.14,85.16,10728.0,80.9893,80.9988,80.9608,80.9798,10728.0
2024-05-16 14:50:00,85.16,85.2,85.16,85.19,16197.0,80.9798,81.0178,80.9798,81.0083,16197.0
2024-05-16 14:55:00,85.19,85.21,85.17,85.2,17770.0,81.0083,81.0274,80.9893,81.0178,17770.0
2024-05-16 15:00:00,85.2,85.21,85.07,85.09,23528.0,81.0178,81.0274,80.8942,80.9132,23528.0
2024-05-16 15:05:00,85.09,85.1,85.07,85.09,17132.0,80.9132,80.9228,80.8942,80.9132,17132.0
2024-05-16 15:10:00,85.09,85.11,85.07,85.08,15346.0,80.9132,80.9323,80.8942,80.9037,15346.0
2024-05-16 15:15:00,85.07,85.08,85.03,85.04,14509.0,80.8942,80.9037,80.8562,80.8657,14509.0
2024-05-16 15:20:00,85.03,85.07,85.01,85.04,21506.0,80.8562,80.8942,80.8372,80.8657,21506.0
2024-05-16 15:25:00,85.04,85.05,84.99,85.02,42119.0,80.8657,80.8752,80.8181,80.8467,42119.0
2024-05-16 15:30:00,85.01,85.01,84.93,84.99,27756.0,80.8372,80.8372,80.7611,80.8181,27756.0
2024-05-16 15:35:00,84.98,84.99,84.87,84.91,30944.0,80.8086,80.8181,80.704,80.7421,30944.0
2024-05-16 15:40:00,84.92,84.96,84.89,84.94,23317.0,80.7516,80.7896,80.7231,80.7706,23317.0
2024-05-16 15:45:00,84.94,85.01,84.92,84.98,47965.0,80.7706,80.8372,80.7516,80.8086,47965.0
2024-05-16 15:50:00,84.98,85.06,84.97,85.02,63830.0,80.8086,80.8847,80.7991,80.8467,63830.0
2024-05-16 15:55:00,85.02,85.02,84.85,84.88,178271.0,80.8467,80.8467,80.685,80.7135,178271.0
2024-05-17 09:30:00,85.0,85.1,84.66,84.78,121797.0,80.8277,80.9228,80.5043,80.6185,121797.0
2024-05-17 09:35:00,84.77,84.85,84.62,84.62,35218.0,80.6089,80.685,80.4663,80.4663,35218.0
2024-05-17 09:40:00,84.62,84.7,84.58,84.65,44565.0,80.4663,80.5424,80.4283,80.4948,44565.0
2024-05-17 09:45:00,84.64,84.73,84.58,84.73,17604.0,80.4853,80.5709,80.4283,80.5709,17604.0
2024-05-17 09:50:00,84.74,84.78,84.71,84.77,27033.0,80.5804,80.6185,80.5519,80.6089,27033.0
2024-05-17 09:55:00,84.78,84.79,84.74,84.77,20510.0,80.6185,80.628,80.5804,80.6089,20510.0
2024-05-17 10:00:00,84.77,84.84,84.74,84.83,16291.0,80.6089,80.6755,80.5804,80.666,16291.0
2024-05-17 10:05:00,84.84,84.91,84.84,84.88,26324.0,80.6755,80.7421,80.6755,80.7135,26324.0
2024-05-17 10:10:00,84.88,84.91,84.83,84.88,20294.0,80.7135,80.7421,80.666,80.7135,20294.0
2024-05-17 10:15:00,84.88,84.92,84.84,84.87,20439.0,80.7135,80.7516,80.6755,80.704,20439.0
2024-05-17 10:20:00,84.86,84.96,84.86,84.95,40084.0,80.6945,80.7896,80.6945,80.7801,40084.0
2024-05-17 10:25:00,84.96,84.97,84.92,84.95,26897.0,80.7896,80.7991,80.7516,80.7801,26897.0
2024-05-17 10:30:00,84.94,84.95,84.91,84.92,20798.0,80.7706,80.7801,80.7421,80.7516,20798.0
2024-05-17 10:35:00,84.92,84.93,84.87,84.9,24433.0,80.7516,80.7611,80.704,80.7326,24433.0
2024-05-17 10:40:00,84.88,84.89,84.84,84.89,9162.0,80.7135,80.7231,80.6755,80.7231,9162.0
2024-05-17 10:45:00,84.89,84.91,84.87,84.88,18673.0,80.7231,80.7421,80.704,80.7135,18673.0
2024-05-17 10:50:00,84.88,84.9,84.86,84.89,24572.0,80.7135,80.7326,80.6945,80.7231,24572.0
2024-05-17 10:55:00,84.89,84.93,84.87,84.92,69759.0,80.7231,80.7611,80.704,80.7516,69759.0
2024-05-17 11:00:00,84.91,84.91,84.81,84.81,30744.0,80.7421,80.7421,80.647,80.647,30744.0
2024-05-17 11:05:00,84.81,84.9,84.8,84.89,22049.0,80.647,80.7326,80.6375,80.7231,22049.0
2024-05-17 11:10:00,84.88,84.89,84.85,84.88,19773.0,80.7135,80.7231,80.685,80.7135,19773.0
2024-05-17 11:15:00,84.88,84.89,84.84,84.84,17066.0,80.7135,80.7231,80.6755,80.6755,17066.0
2024-05-17 11:20:00,84.84,84.85,84.79,84.81,42181.0,80.6755,80.685,80.628,80.647,42181.0
2024-05-17 11:25:00,84.82,84.86,84.8,84.81,17715.0,80.6565,80.6945,80.6375,80.647,17715.0
2024-05-17 11:30:00,84.81,84.84,84.75,84.77,141309.0,80.647,80.6755,80.5899,80.6089,141309.0
2024-05-17 11:35:00,84.77,84.79,84.76,84.77,23020.0,80.6089,80.628,80.5994,80.6089,23020.0
2024-05-17 11:40:00,84.78,84.85,84.78,84.84,17908.0,80.6185,80.685,80.6185,80.6755,17908.0
2024-05-17 11:45:00,84.85,84.89,84.84,84.88,51034.0,80.685,80.7231,80.6755,80.7135,51034.0
2024-05-17 11:50:00,84.88,84.92,84.85,84.86,13329.0,80.7135,80.7516,80.685,80.6945,13329.0
2024-05-17 11:55:00,84.86,84.9,84.86,84.9,17559.0,80.6945,80.7326,80.6945,80.7326,17559.0
2024-05-17 12:00:00,84.9,84.95,84.89,84.92,18512.0,80.7326,80.7801,80.7231,80.7516,18512.0
2024-05-17 12:05:00,84.93,84.94,84.9,84.91,13388.0,80.7611,80.7706,80.7326,80.7421,13388.0
2024-05-17 12:10:00,84.91,84.95,84.89,84.93,14052.0,80.7421,80.7801,80.7231,80.7611,14052.0
2024-05-17 12:15:00,84.94,84.99,84.93,84.98,32949.0,80.7706,80.8181,80.7611,80.8086,32949.0
2024-05-17 12:20:00,84.98,84.99,84.9,84.9,15075.0,80.8086,80.8181,80.7326,80.7326,15075.0
2024-05-17 12:25:00,84.9,84.92,84.88,84.9,31348.0,80.7326,80.7516,80.7135,80.7326,31348.0
2024-05-17 12:30:00,84.9,84.93,84.88,84.93,16730.0,80.7326,80.7611,80.7135,80.7611,16730.0
2024-05-17 12:35:00,84.93,84.94,84.9,84.91,12116.0,80.7611,80.7706,80.7326,80.7421,12116.0
2024-05-17 12:40:00,84.92,84.92,84.86,84.87,14314.0,80.7516,80.7516,80.6945,80.704,14314.0
2024-05-17 12:45:00,84.87,84.9,84.84,84.89,9704.0,80.704,80.7326,80.6755,80.7231,9704.0
2024-05-17 12:50:00,84.89,84.91,84.88,84.9,21432.0,80.7231,80.7421,80.7135,80.7326,21432.0
2024-05-17 12:55:00,84.91,84.92,84.88,84.9,18052.0,80.7421,80.7516,80.7135,80.7326,18052.0
2024-05-17 13:00:00,84.89,84.9,84.87,84.9,18032.0,80.7231,80.7326,80.704,80.7326,18032.0
2024-05-17 13:05:00,84.9,84.92,84.89,84.92,12910.0,80.7326,80.7516,80.7231,80.7516,12910.0
2024-05-17 13:10:00,84.92,84.93,84.87,84.89,13596.0,80.7516,80.7611,80.704,80.7231,13596.0
2024-05-17 13:15:00,84.89,84.9,84.84,84.84,16112.0,80.7231,80.7326,80.6755,80.6755,16112.0
2024-05-17 13:20:00,84.85,84.89,84.83,84.88,15453.0,80.685,80.7231,80.666,80.7135,15453.0
2024-05-17 13:25:00,84.87,84.91,84.85,84.9,14280.0,80.704,80.7421,80.685,80.7326,14280.0
2024-05-17 13:30:00,84.9,84.91,84.88,84.89,11910.0,80.7326,80.7421,80.7135,80.7231,11910.0
2024-05-17 13:35:00,84.89,84.93,84.88,84.91,12287.0,80.7231,80.7611,80.7135,80.7421,12287.0
2024-05-17 13:40:00,84.91,84.93,84.9,84.91,10447.0,80.7421,80.7611,80.7326,80.7421,10447.0
2024-05-17 13:45:00,84.92,84.92,84.88,84.89,15105.0,80.7516,80.7516,80.7135,80.7231,15105.0
2024-05-17 13:50:00,84.89,84.89,84.85,84.86,14606.0,80.7231,80.7231,80.685,80.6945,14606.0
2024-05-17 13:55:00,84.86,84.92,84.86,84.88,26192.0,80.6945,80.7516,80.6945,80.7135,26192.0
2024-05-17 14:00:00,84.87,84.87,84.79,84.81,15729.0,80.704,80.704,80.628,80.647,15729.0
2024-05-17 14:05:00,84.81,84.86,84.81,84.84,15414.0,80.647,80.6945,80.647,80.6755,15414.0
2024-05-17 14:10:00,84.83,84.86,84.82,84.82,13032.0,80.666,80.6945,80.6565,80.6565,13032.0
2024-05-17 14:15:00,84.82,84.84,84.78,84.79,21565.0,80.6565,80.6755,80.6185,80.628,21565.0
2024-05-17 14:20:00,84.78,84.78,84.74,84.78,15568.0,80.6185,80.6185,80.5804,80.6185,15568.0
2024-05-17 14:25:00,84.78,84.81,84.78,84.79,13551.0,80.6185,80.647,80.6185,80.628,13551.0
2024-05-17 14:30:00,84.79,84.83,84.78,84.78,42195.0,80.628,80.666,80.6185,80.6185,42195.0
2024-05-17 14:35:00,84.78,84.79,84.75,84.79,17934.0,80.6185,80.628,80.5899,80.628,17934.0
2024-05-17 14:40:00,84.79,84.8,84.77,84.78,12521.0,80.628,80.6375,80.6089,80.6185,12521.0
2024-05-17 14:45:00,84.77,84.8,84.76,84.79,17103.0,80.6089,80.6375,80.5994,80.628,17103.0
2024-05-17 14:50:00,84.8,84.82,84.77,84.8,61915.0,80.6375,80.6565,80.6089,80.6375,61915.0
2024-05-17 14:55:00,84.8,84.85,84.8,84.83,25161.0,80.6375,80.685,80.6375,80.666,25161.0
2024-05-17 15:00:00,84.83,84.83,84.78,84.79,12344.0,80.666,80.666,80.6185,80.628,12344.0
2024-05-17 15:05:00,84.79,84.82,84.77,84.79,25683.0,80.628,80.6565,80.6089,80.628,25683.0
2024-05-17 15:10:00,84.8,84.82,84.78,84.82,25272.0,80.6375,80.6565,80.6185,80.6565,25272.0
2024-05-17 15:15:00,84.81,84.88,84.8,84.88,90353.0,80.647,80.7135,80.6375,80.7135,90353.0
2024-05-17 15:20:00,84.88,84.92,84.86,84.9,42740.0,80.7135,80.7516,80.6945,80.7326,42740.0
2024-05-17 15:25:00,84.9,84.92,84.85,84.87,13460.0,80.7326,80.7516,80.685,80.704,13460.0
2024-05-17 15:30:00,84.87,84.87,84.81,84.86,16117.0,80.704,80.704,80.647,80.6945,16117.0
2024-05-17 15:35:00,84.87,84.87,84.83,84.84,30306.0,80.704,80.704,80.666,80.6755,30306.0
2024-05-17 15:40:00,84.84,84.85,84.78,84.79,36667.0,80.6755,80.685,80.6185,80.628,36667.0
2024-05-17 15:45:00,84.78,84.79,84.72,84.77,62457.0,80.6185,80.628,80.5614,80.6089,62457.0
2024-05-17 15:50:00,84.77,84.9,84.74,84.86,64966.0,80.6089,80.7326,80.5804,80.6945,64966.0
2024-05-17 15:55:00,84.85,84.91,84.8,84.89,247797.0,80.685,80.7421,80.6375,80.7231,247797.0
2024-05-20 09:30:00,84.72,84.75,84.52,84.52,111393.0,80.5614,80.5899,80.3712,80.3712,111393.0
2024-05-20 09:35:00,84.51,84.52,84.39,84.43,56693.0,80.3617,80.3712,80.2476,80.2856,56693.0
2024-05-20 09:40:00,84.43,84.52,84.42,84.46,23251.0,80.2856,80.3712,80.2761,80.3142,23251.0
2024-05-20 09:45:00,84.45,84.69,84.45,84.69,19646.0,80.3047,80.5329,80.3047,80.5329,19646.0
2024-05-20 09:50:00,84.69,84.86,84.69,84.84,26409.0,80.5329,80.6945,80.5329,80.6755,26409.0
2024-05-20 09:55:00,84.84,84.88,84.81,84.82,23601.0,80.6755,80.7135,80.647,80.6565,23601.0
2024-05-20 10:00:00,84.83,84.83,84.69,84.72,18842.0,80.666,80.666,80.5329,80.5614,18842.0
2024-05-20 10:05:00,84.72,84.76,84.68,84.74,17402.0,80.5614,80.5994,80.5234,80.5804,17402.0
2024-05-20 10:10:00,84.73,84.74,84.66,84.72,9363.0,80.5709,80.5804,80.5043,80.5614,9363.0
2024-05-20 10:15:00,84.71,84.71,84.68,84.69,16993.0,80.5519,80.5519,80.5234,80.5329,16993.0
2024-05-20 10:20:00,84.69,84.75,84.69,84.71,15283.0,80.5329,80.5899,80.5329,80.5519,15283.0
2024-05-20 10:25:00,84.71,84.74,84.68,84.73,12733.0,80.5519,80.5804,80.5234,80.5709,12733.0
2024-05-20 10:30:00,84.73,84.76,84.69,84.72,20033.0,80.5709,80.5994,80.5329,80.5614,20033.0
2024-05-20 10:35:00,84.72,84.74,84.67,84.69,17949.0,80.5614,80.5804,80.5139,80.5329,17949.0
2024-05-20 10:40:00,84.69,84.78,84.69,84.78,15242.0,80.5329,80.6185,80.5329,80.6185,15242.0
2024-05-20 10:45:00,84.78,84.84,84.77,84.82,18795.0,80.6185,80.6755,80.6089,80.6565,18795.0
2024-05-20 10:50:00,84.83,84.83,84.79,84.81,17524.0,80.666,80.666,80.628,80.647,17524.0
2024-05-20 10:55:00,84.81,84.84,84.8,84.83,8383.0,80.647,80.6755,80.6375,80.666,8383.0
2024-05-20 11:00:00,84.84,84.88,84.82,84.86,13298.0,80.6755,80.7135,80.6565,80.6945,13298.0
2024-05-20 11:05:00,84.86,84.89,84.85,84.85,15809.0,80.6945,80.7231,80.685,80.685,15809.0
2024-05-20 11:10:00,84.84,84.89,84.84,84.88,12879.0,80.6755,80.7231,80.6755,80.7135,12879.0
2024-05-20 11:15:00,84.89,84.97,84.89,84.95,17669.0,80.7231,80.7991,80.7231,80.7801,17669.0
2024-05-20 11:20:00,84.95,84.97,84.91,84.94,24153.0,80.7801,80.7991,80.7421,80.7706,24153.0
2024-05-20 11:25:00,84.94,84.96,84.92,84.93,9999.0,80.7706,80.7896,80.7516,80.7611,9999.0
2024-05-20 11:30:00,84.94,84.95,84.91,84.95,5466.0,80.7706,80.7801,80.7421,80.7801,5466.0
2024-05-20 11:35:00,84.95,84.96,84.91,84.94,9011.0,80.7801,80.7896,80.7421,80.7706,9011.0
2024-05-20 11:40:00,84.93,84.94,84.92,84.93,5708.0,80.7611,80.7706,80.7516,80.7611,5708.0
2024-05-20 11:45:00,84.93,84.94,84.89,84.91,10685.0,80.7611,80.7706,80.7231,80.7421,10685.0
2024-05-20 11:50:00,84.91,84.94,84.91,84.93,12376.0,80.7421,80.7706,80.7421,80.7611,12376.0
2024-05-20 11:55:00,84.94,84.94,84.9,84.92,13217.0,80.7706,80.7706,80.7326,80.7516,13217.0
2024-05-20 12:00:00,84.91,84.92,84.85,84.86,116325.0,80.7421,80.7516,80.685,80.6945,116325.0
2024-05-20 12:05:00,84.85,84.86,84.82,84.84,11415.0,80.685,80.6945,80.6565,80.6755,11415.0
2024-05-20 12:10:00,84.84,84.84,84.8,84.82,42288.0,80.6755,80.6755,80.6375,80.6565,42288.0
2024-05-20 12:15:00,84.82,84.83,84.81,84.82,4402.0,80.6565,80.666,80.647,80.6565,4402.0
2024-05-20 12:20:00,84.82,84.83,84.79,84.81,10703.0,80.6565,80.666,80.628,80.647,10703.0
2024-05-20 12:25:00,84.81,84.81,84.77,84.8,7476.0,80.647,80.647,80.6089,80.6375,7476.0
2024-05-20 12:30:00,84.8,84.82,84.76,84.77,12705.0,80.6375,80.6565,80.5994,80.6089,12705.0
2024-05-20 12:35:00,84.76,84.78,84.75,84.77,8306.0,80.5994,80.6185,80.5899,80.6089,8306.0
2024-05-20 12:40:00,84.77,84.78,84.75,84.78,9634.0,80.6089,80.6185,80.5899,80.6185,9634.0
2024-05-20 12:45:00,84.77,84.77,84.68,84.68,20254.0,80.6089,80.6089,80.5234,80.5234,20254.0
2024-05-20 12:50:00,84.69,84.7,84.64,84.67,28088.0,80.5329,80.5424,80.4853,80.5139,28088.0
2024-05-20 12:55:00,84.67,84.71,84.66,84.69,15078.0,80.5139,80.5519,80.5043,80.5329,15078.0
2024-05-20 13:00:00,84.69,84.69,84.66,84.69,30221.0,80.5329,80.5329,80.5043,80.5329,30221.0
2024-05-20 13:05:00,84.69,84.7,84.66,84.67,16870.0,80.5329,80.5424,80.5043,80.5139,16870.0
2024-05-20 13:10:00,84.66,84.7,84.66,84.68,6979.0,80.5043,80.5424,80.5043,80.5234,6979.0
2024-05-20 13:15:00,84.69,84.72,84.68,84.7,16684.0,80.5329,80.5614,80.5234,80.5424,16684.0
2024-05-20 13:20:00,84.7,84.73,84.69,84.7,15279.0,80.5424,80.5709,80.5329,80.5424,15279.0
2024-05-20 13:25:00,84.7,84.73,84.63,84.66,14873.0,80.5424,80.5709,80.4758,80.5043,14873.0
2024-05-20 13:30:00,84.65,84.65,84.6,84.64,31641.0,80.4948,80.4948,80.4473,80.4853,31641.0
2024-05-20 13:35:00,84.63,84.64,84.6,84.62,14914.0,80.4758,80.4853,80.4473,80.4663,14914.0
2024-05-20 13:40:00,84.62,84.63,84.61,84.63,25457.0,80.4663,80.4758,80.4568,80.4758,25457.0
2024-05-20 13:45:00,84.62,84.63,84.58,84.58,15636.0,80.4663,80.4758,80.4283,80.4283,15636.0
2024-05-20 13:50:00,84.57,84.58,84.52,84.53,47321.0,80.4188,80.4283,80.3712,80.3807,47321.0
2024-05-20 13:55:00,84.53,84.56,84.53,84.53,10394.0,80.3807,80.4093,80.3807,80.3807,10394.0
2024-05-20 14:00:00,84.53,84.53,84.5,84.51,10127.0,80.3807,80.3807,80.3522,80.3617,10127.0
2024-05-20 14:05:00,84.52,84.52,84.38,84.48,32407.0,80.3712,80.3712,80.2381,80.3332,32407.0
2024-05-20 14:10:00,84.48,84.52,84.46,84.52,11911.0,80.3332,80.3712,80.3142,80.3712,11911.0
2024-05-20 14:15:00,84.52,84.54,84.49,84.53,20262.0,80.3712,80.3902,80.3427,80.3807,20262.0
2024-05-20 14:20:00,84.53,84.56,84.53,84.56,14457.0,80.3807,80.4093,80.3807,80.4093,14457.0
2024-05-20 14:25:00,84.55,84.58,84.55,84.56,13446.0,80.3997,80.4283,80.3997,80.4093,13446.0
2024-05-20 14:30:00,84.57,84.58,84.51,84.51,22370.0,80.4188,80.4283,80.3617,80.3617,22370.0
2024-05-20 14:35:00,84.5,84.52,84.48,84.48,15296.0,80.3522,80.3712,80.3332,80.3332,15296.0
2024-05-20 14:40:00,84.49,84.51,84.48,84.5,14684.0,80.3427,80.3617,80.3332,80.3522,14684.0
2024-05-20 14:45:00,84.5,84.5,84.43,84.45,13843.0,80.3522,80.3522,80.2856,80.3047,13843.0
2024-05-20 14:50:00,84.44,84.46,84.4,84.42,12137.0,80.2951,80.3142,80.2571,80.2761,12137.0
2024-05-20 14:55:00,84.42,84.43,84.39,84.4,35689.0,80.2761,80.2856,80.2476,80.2571,35689.0
2024-05-20 15:00:00,84.39,84.45,84.38,84.44,14210.0,80.2476,80.3047,80.2381,80.2951,14210.0
2024-05-20 15:05:00,84.43,84.46,84.4,84.45,22972.0,80.2856,80.3142,80.2571,80.3047,22972.0
2024-05-20 15:10:00,84.47,84.5,84.46,84.5,14734.0,80.3237,80.3522,80.3142,80.3522,14734.0
2024-05-20 15:15:00,84.5,84.53,84.45,84.45,19050.0,80.3522,80.3807,80.3047,80.3047,19050.0
2024-05-20 15:20:00,84.45,84.46,84.4,84.41,19544.0,80.3047,80.3142,80.2571,80.2666,19544.0
2024-05-20 15:25:00,84.4,84.45,84.39,84.44,27739.0,80.2571,80.3047,80.2476,80.2951,27739.0
2024-05-20 15:30:00,84.44,84.44,84.39,84.39,54633.0,80.2951,80.2951,80.2476,80.2476,54633.0
2024-05-20 15:35:00,84.39,84.39,84.33,84.38,39854.0,80.2476,80.2476,80.1905,80.2381,39854.0
2024-05-20 15:40:00,84.38,84.41,84.34,84.34,28208.0,80.2381,80.2666,80.2001,80.2001,28208.0
2024-05-20 15:45:00,84.33,84.35,84.29,84.31,40479.0,80.1905,80.2096,80.1525,80.1715,40479.0
2024-05-20 15:50:00,84.3,84.38,84.29,84.38,106072.0,80.162,80.2381,80.1525,80.2381,106072.0
2024-05-20 15:55:00,84.38,84.4,84.32,84.34,131428.0,80.2381,80.2571,80.181,80.2001,131428.0
2024-05-21 09:30:00,84.19,84.24,84.09,84.16,87221.0,80.0574,80.105,79.9623,80.0289,87221.0
2024-05-21 09:35:00,84.17,84.17,84.01,84.06,31038.0,80.0384,80.0384,79.8863,79.9338,31038.0
2024-05-21 09:40:00,84.07,84.3,84.07,84.3,20517.0,79.9433,80.162,79.9433,80.162,20517.0
2024-05-21 09:45:00,84.3,84.38,84.29,84.31,24309.0,80.162,80.2381,80.1525,80.1715,24309.0
2024-05-21 09:50:00,84.32,84.33,84.23,84.26,8958.0,80.181,80.1905,80.0955,80.124,8958.0
2024-05-21 09:55:00,84.26,84.31,84.21,84.21,7530.0,80.124,80.1715,80.0764,80.0764,7530.0
2024-05-21 10:00:00,84.23,84.26,84.19,84.22,13037.0,80.0955,80.124,80.0574,80.0859,13037.0
2024-05-21 10:05:00,84.23,84.39,84.23,84.39,24253.0,80.0955,80.2476,80.0955,80.2476,24253.0
2024-05-21 10:10:00,84.42,84.44,84.4,84.42,21769.0,80.2761,80.2951,80.2571,80.2761,21769.0
2024-05-21 10:15:00,84.42,84.49,84.41,84.49,16707.0,80.2761,80.3427,80.2666,80.3427,16707.0
2024-05-21 10:20:00,84.5,84.5,84.45,84.48,11000.0,80.3522,80.3522,80.3047,80.3332,11000.0
2024-05-21 10:25:00,84.47,84.48,84.4,84.41,16006.0,80.3237,80.3332,80.2571,80.2666,16006.0
2024-05-21 10:30:00,84.4,84.4,84.32,84.36,21783.0,80.2571,80.2571,80.181,80.2191,21783.0
2024-05-21 10:35:00,84.35,84.35,84.27,84.35,16939.0,80.2096,80.2096,80.1335,80.2096,16939.0
2024-05-21 10:40:00,84.34,84.37,84.29,84.29,17957.0,80.2001,80.2286,80.1525,80.1525,17957.0
2024-05-21 10:45:00,84.3,84.32,84.26,84.3,15164.0,80.162,80.181,80.124,80.162,15164.0
2024-05-21 10:50:00,84.29,84.29,84.21,84.26,13557.0,80.1525,80.1525,80.0764,80.124,13557.0
2024-05-21 10:55:00,84.26,84.29,84.25,84.26,13881.0,80.124,80.1525,80.1145,80.124,13881.0
2024-05-21 11:00:00,84.26,84.27,84.22,84.23,13594.0,80.124,80.1335,80.0859,80.0955,13594.0
2024-05-21 11:05:00,84.23,84.27,84.23,84.26,11075.0,80.0955,80.1335,80.0955,80.124,11075.0
2024-05-21 11:10:00,84.27,84.3,84.25,84.28,13498.0,80.1335,80.162,80.1145,80.143,13498.0
2024-05-21 11:15:00,84.28,84.33,84.27,84.33,50237.0,80.143,80.1905,80.1335,80.1905,50237.0
2024-05-21 11:20:00,84.32,84.33,84.29,84.29,9104.0,80.181,80.1905,80.1525,80.1525,9104.0
2024-05-21 11:25:00,84.29,84.29,84.27,84.27,17765.0,80.1525,80.1525,80.1335,80.1335,17765.0
2024-05-21 11:30:00,84.28,84.28,84.22,84.23,15835.0,80.143,80.143,80.0859,80.0955,15835.0
2024-05-21 11:35:00,84.24,84.25,84.19,84.2,6800.0,80.105,80.1145,80.0574,80.0669,6800.0
2024-05-21 11:40:00,84.2,84.21,84.17,84.21,19911.0,80.0669,80.0764,80.0384,80.0764,19911.0
2024-05-21 11:45:00,84.21,84.21,84.14,84.15,12449.0,80.0764,80.0764,80.0099,80.0194,12449.0
2024-05-21 11:50:00,84.14,84.15,84.1,84.11,13788.0,80.0099,80.0194,79.9718,79.9813,13788.0
2024-05-21 11:55:00,84.11,84.12,84.1,84.1,14397.0,79.9813,79.9909,79.9718,79.9718,14397.0
2024-05-21 12:00:00,84.11,84.14,84.1,84.14,23877.0,79.9813,80.0099,79.9718,80.0099,23877.0
2024-05-21 12:05:00,84.14,84.14,84.1,84.12,22890.0,80.0099,80.0099,79.9718,79.9909,22890.0
2024-05-21 12:10:00,84.12,84.14,84.1,84.12,16765.0,79.9909,80.0099,79.9718,79.9909,16765.0
2024-05-21 12:15:00,84.12,84.15,84.11,84.14,12649.0,79.9909,80.0194,79.9813,80.0099,12649.0
2024-05-21 12:20:00,84.14,84.16,84.13,84.16,11399.0,80.0099,80.0289,80.0004,80.0289,11399.0
2024-05-21 12:25:00,84.15,84.18,84.14,84.17,13660.0,80.0194,80.0479,80.0099,80.0384,13660.0
2024-05-21 12:30:00,84.17,84.18,84.15,84.16,6572.0,80.0384,80.0479,80.0194,80.0289,6572.0
2024-05-21 12:35:00,84.15,84.16,84.14,84.16,17152.0,80.0194,80.0289,80.0099,80.0289,17152.0
2024-05-21 12:40:00,84.16,84.19,84.15,84.18,13154.0,80.0289,80.0574,80.0194,80.0479,13154.0
2024-05-21 12:45:00,84.19,84.24,84.19,84.23,8314.0,80.0574,80.105,80.0574,80.0955,8314.0
2024-05-21 12:50:00,84.24,84.25,84.22,84.23,5349.0,80.105,80.1145,80.0859,80.0955,5349.0
2024-05-21 12:55:00,84.22,84.22,84.19,84.21,13738.0,80.0859,80.0859,80.0574,80.0764,13738.0
2024-05-21 13:00:00,84.21,84.21,84.16,84.18,14958.0,80.0764,80.0764,80.0289,80.0479,14958.0
2024-05-21 13:05:00,84.18,84.2,84.16,84.2,9999.0,80.0479,80.0669,80.0289,80.0669,9999.0
2024-05-21 13:10:00,84.2,84.2,84.16,84.19,7808.0,80.0669,80.0669,80.0289,80.0574,7808.0
2024-05-21 13:15:00,84.19,84.23,84.19,84.2,24909.0,80.0574,80.0955,80.0574,80.0669,24909.0
2024-05-21 13:20:00,84.19,84.19,84.13,84.14,11022.0,80.0574,80.0574,80.0004,80.0099,11022.0
2024-05-21 13:25:00,84.15,84.16,84.13,84.16,13938.0,80.0194,80.0289,80.0004,80.0289,13938.0
2024-05-21 13:30:00,84.16,84.21,84.15,84.18,7583.0,80.0289,80.0764,80.0194,80.0479,7583.0
2024-05-21 13:35:00,84.19,84.21,84.18,84.19,12141.0,80.0574,80.0764,80.0479,80.0574,12141.0
2024-05-21 13:40:00,84.2,84.24,84.19,84.23,15994.0,80.0669,80.105,80.0574,80.0955,15994.0
2024-05-21 13:45:00,84.23,84.25,84.21,84.22,9753.0,80.0955,80.1145,80.0764,80.0859,9753.0
2024-05-21 13:50:00,84.23,84.26,84.22,84.24,13449.0,80.0955,80.124,80.0859,80.105,13449.0
2024-05-21 13:55:00,84.25,84.28,84.24,84.25,12577.0,80.1145,80.143,80.105,80.1145,12577.0
2024-05-21 14:00:00,84.25,84.25,84.2,84.21,14883.0,80.1145,80.1145,80.0669,80.0764,14883.0
2024-05-21 14:05:00,84.2,84.24,84.2,84.23,10001.0,80.0669,80.105,80.0669,80.0955,10001.0
2024-05-21 14:10:00,84.23,84.23,84.18,84.19,12635.0,80.0955,80.0955,80.0479,80.0574,12635.0
2024-05-21 14:15:00,84.17,84.22,84.17,84.2,10305.0,80.0384,80.0859,80.0384,80.0669,10305.0
2024-05-21 14:20:00,84.2,84.25,84.19,84.23,17685.0,80.0669,80.1145,80.0574,80.0955,17685.0
2024-05-21 14:25:00,84.23,84.25,84.19,84.19,13433.0,80.0955,80.1145,80.0574,80.0574,13433.0
2024-05-21 14:30:00,84.19,84.21,84.16,84.19,13862.0,80.0574,80.0764,80.0289,80.0574,13862.0
2024-05-21 14:35:00,84.18,84.19,84.14,84.15,9448.0,80.0479,80.0574,80.0099,80.0194,9448.0
2024-05-21 14:40:00,84.15,84.15,84.05,84.05,13856.0,80.0194,80.0194,79.9243,79.9243,13856.0
2024-05-21 14:45:00,84.05,84.1,84.05,84.09,16187.0,79.9243,79.9718,79.9243,79.9623,16187.0
2024-05-21 14:50:00,84.09,84.11,84.07,84.08,14380.0,79.9623,79.9813,79.9433,79.9528,14380.0
2024-05-21 14:55:00,84.09,84.12,84.08,84.11,55519.0,79.9623,79.9909,79.9528,79.9813,55519.0
2024-05-21 15:00:00,84.12,84.15,84.08,84.08,48740.0,79.9909,80.0194,79.9528,79.9528,48740.0
2024-05-21 15:05:00,84.08,84.09,84.06,84.08,16899.0,79.9528,79.9623,79.9338,79.9528,16899.0
2024-05-21 15:10:00,84.08,84.17,84.08,84.15,45003.0,79.9528,80.0384,79.9528,80.0194,45003.0
2024-05-21 15:15:00,84.16,84.19,84.13,84.17,64121.0,80.0289,80.0574,80.0004,80.0384,64121.0
2024-05-21 15:20:00,84.17,84.21,84.16,84.2,18044.0,80.0384,80.0764,80.0289,80.0669,18044.0
2024-05-21 15:25:00,84.2,84.25,84.19,84.22,20465.0,80.0669,80.1145,80.0574,80.0859,20465.0
2024-05-21 15:30:00,84.21,84.26,84.19,84.26,37454.0,80.0764,80.124,80.0574,80.124,37454.0
2024-05-21 15:35:00,84.25,84.3,84.23,84.27,21707.0,80.1145,80.162,80.0955,80.1335,21707.0
2024-05-21 15:40:00,84.26,84.27,84.2,84.21,27431.0,80.124,80.1335,80.0669,80.0764,27431.0
2024-05-21 15:45:00,84.21,84.22,84.17,84.21,37620.0,80.0764,80.0859,80.0384,80.0764,37620.0
2024-05-21 15:50:00,84.22,84.32,84.2,84.3,93919.0,80.0859,80.181,80.0669,80.162,93919.0
2024-05-21 15:55:00,84.3,84.36,84.27,84.34,310285.0,80.162,80.2191,80.1335,80.2001,310285.0
2024-05-22 09:30:00,84.07,84.17,84.0,84.11,59213.0,79.9433,80.0384,79.8767,79.9813,59213.0
2024-05-22 09:35:00,84.1,84.2,84.02,84.2,50264.0,79.9718,80.0669,79.8958,80.0669,50264.0
2024-05-22 09:40:00,84.2,84.41,84.18,84.38,29190.0,80.0669,80.2666,80.0479,80.2381,29190.0
2024-05-22 09:45:00,84.37,84.41,84.18,84.21,31827.0,80.2286,80.2666,80.0479,80.0764,31827.0
2024-05-22 09:50:00,84.21,84.26,84.19,84.24,18033.0,80.0764,80.124,80.0574,80.105,18033.0
2024-05-22 09:55:00,84.24,84.27,84.18,84.26,20805.0,80.105,80.1335,80.0479,80.124,20805.0
2024-05-22 10:00:00,84.25,84.26,84.0,84.0,37357.0,80.1145,80.124,79.8767,79.8767,37357.0
2024-05-22 10:05:00,84.0,84.11,83.98,84.11,38926.0,79.8767,79.9813,79.8577,79.9813,38926.0
2024-05-22 10:10:00,84.12,84.16,84.09,84.14,25350.0,79.9909,80.0289,79.9623,80.0099,25350.0
2024-05-22 10:15:00,84.14,84.16,84.1,84.13,12550.0,80.0099,80.0289,79.9718,80.0004,12550.0
2024-05-22 10:20:00,84.14,84.18,84.14,84.17,23107.0,80.0099,80.0479,80.0099,80.0384,23107.0
2024-05-22 10:25:00,84.17,84.2,84.15,84.17,13658.0,80.0384,80.0669,80.0194,80.0384,13658.0
2024-05-22 10:30:00,84.18,84.22,84.16,84.2,11237.0,80.0479,80.0859,80.0289,80.0669,11237.0
2024-05-22 10:35:00,84.2,84.23,84.14,84.15,16368.0,80.0669,80.0955,80.0099,80.0194,16368.0
2024-05-22 10:40:00,84.15,84.16,84.11,84.15,34279.0,80.0194,80.0289,79.9813,80.0194,34279.0
2024-05-22 10:45:00,84.16,84.19,84.12,84.19,18451.0,80.0289,80.0574,79.9909,80.0574,18451.0
2024-05-22 10:50:00,84.2,84.25,84.19,84.22,5915.0,80.0669,80.1145,80.0574,80.0859,5915.0
2024-05-22 10:55:00,84.22,84.27,84.22,84.27,80467.0,80.0859,80.1335,80.0859,80.1335,80467.0
2024-05-22 11:00:00,84.28,84.3,84.23,84.26,28676.0,80.143,80.162,80.0955,80.124,28676.0
2024-05-22 11:05:00,84.25,84.25,84.16,84.2,42167.0,80.1145,80.1145,80.0289,80.0669,42167.0
2024-05-22 11:10:00,84.2,84.2,84.17,84.17,7327.0,80.0669,80.0669,80.0384,80.0384,7327.0
2024-05-22 11:15:00,84.18,84.18,84.15,84.17,30745.0,80.0479,80.0479,80.0194,80.0384,30745.0
2024-05-22 11:20:00,84.17,84.18,84.15,84.16,27194.0,80.0384,80.0479,80.0194,80.0289,27194.0
2024-05-22 11:25:00,84.16,84.19,84.14,84.14,4699.0,80.0289,80.0574,80.0099,80.0099,4699.0
2024-05-22 11:30:00,84.14,84.14,84.08,84.08,18636.0,80.0099,80.0099,79.9528,79.9528,18636.0
2024-05-22 11:35:00,84.09,84.1,84.04,84.04,23671.0,79.9623,79.9718,79.9148,79.9148,23671.0
2024-05-22 11:40:00,84.03,84.07,84.01,84.07,23236.0,79.9053,79.9433,79.8863,79.9433,23236.0
2024-05-22 11:45:00,84.07,84.1,84.05,84.1,16961.0,79.9433,79.9718,79.9243,79.9718,16961.0
2024-05-22 11:50:00,84.1,84.1,84.0,84.07,23683.0,79.9718,79.9718,79.8767,79.9433,23683.0
2024-05-22 11:55:00,84.06,84.08,84.04,84.08,14008.0,79.9338,79.9528,79.9148,79.9528,14008.0
2024-05-22 12:00:00,84.08,84.12,84.07,84.09,19604.0,79.9528,79.9909,79.9433,79.9623,19604.0
2024-05-22 12:05:00,84.1,84.14,84.08,84.13,34465.0,79.9718,80.0099,79.9528,80.0004,34465.0
2024-05-22 12:10:00,84.14,84.17,84.13,84.17,14336.0,80.0099,80.0384,80.0004,80.0384,14336.0
2024-05-22 12:15:00,84.18,84.18,84.13,84.14,10066.0,80.0479,80.0479,80.0004,80.0099,10066.0
2024-05-22 12:20:00,84.13,84.17,84.12,84.15,14318.0,80.0004,80.0384,79.9909,80.0194,14318.0
2024-05-22 12:25:00,84.15,84.18,84.13,84.17,8323.0,80.0194,80.0479,80.0004,80.0384,8323.0
2024-05-22 12:30:00,84.17,84.18,84.15,84.16,50072.0,80.0384,80.0479,80.0194,80.0289,50072.0
2024-05-22 12:35:00,84.16,84.17,84.14,84.16,17345.0,80.0289,80.0384,80.0099,80.0289,17345.0
2024-05-22 12:40:00,84.16,84.16,84.13,84.13,16605.0,80.0289,80.0289,80.0004,80.0004,16605.0
2024-05-22 12:45:00,84.14,84.16,84.11,84.14,28540.0,80.0099,80.0289,79.9813,80.0099,28540.0
2024-05-22 12:50:00,84.13,84.16,84.13,84.15,13787.0,80.0004,80.0289,80.0004,80.0194,13787.0
2024-05-22 12:55:00,84.15,84.17,84.14,84.15,7614.0,80.0194,80.0384,80.0099,80.0194,7614.0
2024-05-22 13:00:00,84.16,84.21,84.15,84.19,18938.0,80.0289,80.0764,80.0194,80.0574,18938.0
2024-05-22 13:05:00,84.19,84.21,84.18,84.2,32106.0,80.0574,80.0764,80.0479,80.0669,32106.0
2024-05-22 13:10:00,84.2,84.23,84.19,84.21,78243.0,80.0669,80.0955,80.0574,80.0764,78243.0
2024-05-22 13:15:00,84.21,84.22,84.19,84.19,55063.0,80.0764,80.0859,80.0574,80.0574,55063.0
2024-05-22 13:20:00,84.2,84.2,84.12,84.12,33493.0,80.0669,80.0669,79.9909,79.9909,33493.0
2024-05-22 13:25:00,84.12,84.13,84.08,84.08,16792.0,79.9909,80.0004,79.9528,79.9528,16792.0
2024-05-22 13:30:00,84.08,84.14,84.07,84.09,19507.0,79.9528,80.0099,79.9433,79.9623,19507.0
2024-05-22 13:35:00,84.1,84.1,84.0,84.04,41932.0,79.9718,79.9718,79.8767,79.9148,41932.0
2024-05-22 13:40:00,84.03,84.04,84.0,84.01,27616.0,79.9053,79.9148,79.8767,79.8863,27616.0
2024-05-22 13:45:00,84.01,84.11,83.99,84.11,19690.0,79.8863,79.9813,79.8672,79.9813,19690.0
2024-05-22 13:50:00,84.11,84.15,84.1,84.12,9937.0,79.9813,80.0194,79.9718,79.9909,9937.0
2024-05-22 13:55:00,84.12,84.16,84.11,84.15,20768.0,79.9909,80.0289,79.9813,80.0194,20768.0
2024-05-22 14:00:00,84.15,84.16,83.9,84.01,90431.0,80.0194,80.0289,79.7817,79.8863,90431.0
2024-05-22 14:05:00,84.01,84.05,84.0,84.0,13464.0,79.8863,79.9243,79.8767,79.8767,13464.0
2024-05-22 14:10:00,83.99,83.99,83.87,83.87,73988.0,79.8672,79.8672,79.7531,79.7531,73988.0
2024-05-22 14:15:00,83.87,83.88,83.79,83.81,30762.0,79.7531,79.7626,79.6771,79.6961,30762.0
2024-05-22 14:20:00,83.8,83.82,83.7,83.71,45807.0,79.6866,79.7056,79.5915,79.601,45807.0
2024-05-22 14:25:00,83.7,83.7,83.54,83.54,28557.0,79.5915,79.5915,79.4393,79.4393,28557.0
2024-05-22 14:30:00,83.54,83.6,83.51,83.55,35164.0,79.4393,79.4964,79.4108,79.4488,35164.0
2024-05-22 14:35:00,83.54,83.57,83.49,83.51,24611.0,79.4393,79.4679,79.3918,79.4108,24611.0
2024-05-22 14:40:00,83.51,83.52,83.48,83.48,23121.0,79.4108,79.4203,79.3823,79.3823,23121.0
2024-05-22 14:45:00,83.47,83.61,83.46,83.58,30760.0,79.3728,79.5059,79.3633,79.4774,30760.0
2024-05-22 14:50:00,83.58,83.62,83.57,83.61,23473.0,79.4774,79.5154,79.4679,79.5059,23473.0
2024-05-22 14:55:00,83.61,83.63,83.56,83.57,31375.0,79.5059,79.5249,79.4583,79.4679,31375.0
2024-05-22 15:00:00,83.56,83.61,83.52,83.6,50522.0,79.4583,79.5059,79.4203,79.4964,50522.0
2024-05-22 15:05:00,83.6,83.62,83.58,83.6,34573.0,79.4964,79.5154,79.4774,79.4964,34573.0
2024-05-22 15:10:00,83.61,83.61,83.49,83.5,50239.0,79.5059,79.5059,79.3918,79.4013,50239.0
2024-05-22 15:15:00,83.49,83.55,83.41,83.43,48032.0,79.3918,79.4488,79.3157,79.3347,48032.0
2024-05-22 15:20:00,83.44,83.52,83.43,83.52,27404.0,79.3442,79.4203,79.3347,79.4203,27404.0
2024-05-22 15:25:00,83.51,83.53,83.47,83.51,40433.0,79.4108,79.4298,79.3728,79.4108,40433.0
2024-05-22 15:30:00,83.5,83.66,83.5,83.56,41403.0,79.4013,79.5534,79.4013,79.4583,41403.0
2024-05-22 15:35:00,83.56,83.59,83.49,83.52,37811.0,79.4583,79.4869,79.3918,79.4203,37811.0
2024-05-22 15:40:00,83.52,83.53,83.41,83.42,63943.0,79.4203,79.4298,79.3157,79.3252,63943.0
2024-05-22 15:45:00,83.42,83.48,83.37,83.38,122335.0,79.3252,79.3823,79.2777,79.2872,122335.0
2024-05-22 15:50:00,83.38,83.48,83.35,83.46,148416.0,79.2872,79.3823,79.2587,79.3633,148416.0
2024-05-22 15:55:00,83.47,83.6,83.46,83.59,281580.0,79.3728,79.4964,79.3633,79.4869,281580.0
2024-05-23 09:30:00,83.6,83.6,83.04,83.04,70184.0,79.4964,79.4964,78.9639,78.9639,70184.0
2024-05-23 09:35:00,83.04,83.08,82.88,83.04,50084.0,78.9639,79.0019,78.8117,78.9639,50084.0
2024-05-23 09:40:00,83.02,83.25,83.0,83.24,43683.0,78.9448,79.1636,78.9258,79.1541,43683.0
2024-05-23 09:45:00,83.22,83.22,82.95,82.98,94377.0,79.135,79.135,78.8783,78.9068,94377.0
2024-05-23 09:50:00,82.98,82.98,82.74,82.77,69846.0,78.9068,78.9068,78.6786,78.7071,69846.0
2024-05-23 09:55:00,82.77,82.82,82.75,82.8,20174.0,78.7071,78.7547,78.6881,78.7356,20174.0
2024-05-23 10:00:00,82.8,82.85,82.69,82.77,37982.0,78.7356,78.7832,78.631,78.7071,37982.0
2024-05-23 10:05:00,82.77,82.92,82.75,82.9,62777.0,78.7071,78.8498,78.6881,78.8307,62777.0
2024-05-23 10:10:00,82.9,83.0,82.88,82.98,20681.0,78.8307,78.9258,78.8117,78.9068,20681.0
2024-05-23 10:15:00,82.99,83.07,82.97,83.0,47322.0,78.9163,78.9924,78.8973,78.9258,47322.0
2024-05-23 10:20:00,82.98,82.99,82.86,82.9,28531.0,78.9068,78.9163,78.7927,78.8307,28531.0
2024-05-23 10:25:00,82.9,82.9,82.85,82.88,14551.0,78.8307,78.8307,78.7832,78.8117,14551.0
2024-05-23 10:30:00,82.88,82.88,82.73,82.74,18954.0,78.8117,78.8117,78.6691,78.6786,18954.0
2024-05-23 10:35:00,82.74,82.91,82.74,82.91,20553.0,78.6786,78.8402,78.6786,78.8402,20553.0
2024-05-23 10:40:00,82.92,82.92,82.81,82.81,11295.0,78.8498,78.8498,78.7452,78.7452,11295.0
2024-05-23 10:45:00,82.81,82.81,82.73,82.73,10076.0,78.7452,78.7452,78.6691,78.6691,10076.0
2024-05-23 10:50:00,82.75,82.75,82.66,82.67,11566.0,78.6881,78.6881,78.6025,78.612,11566.0
2024-05-23 10:55:00,82.66,82.71,82.64,82.65,24483.0,78.6025,78.6501,78.5835,78.593,24483.0
2024-05-23 11:00:00,82.64,82.7,82.62,82.68,10254.0,78.5835,78.6406,78.5645,78.6215,10254.0
2024-05-23 11:05:00,82.67,82.84,82.64,82.82,31080.0,78.612,78.7737,78.5835,78.7547,31080.0
2024-05-23 11:10:00,82.83,82.86,82.79,82.81,20136.0,78.7642,78.7927,78.7261,78.7452,20136.0
2024-05-23 11:15:00,82.81,82.81,82.74,82.74,10554.0,78.7452,78.7452,78.6786,78.6786,10554.0
2024-05-23 11:20:00,82.73,82.83,82.71,82.82,44114.0,78.6691,78.7642,78.6501,78.7547,44114.0
2024-05-23 11:25:00,82.82,82.86,82.81,82.83,13254.0,78.7547,78.7927,78.7452,78.7642,13254.0
2024-05-23 11:30:00,82.84,82.88,82.81,82.86,12165.0,78.7737,78.8117,78.7452,78.7927,12165.0
2024-05-23 11:35:00,82.87,82.94,82.85,82.93,34005.0,78.8022,78.8688,78.7832,78.8593,34005.0
2024-05-23 11:40:00,82.95,82.96,82.91,82.93,62876.0,78.8783,78.8878,78.8402,78.8593,62876.0
2024-05-23 11:45:00,82.94,82.95,82.91,82.94,12659.0,78.8688,78.8783,78.8402,78.8688,12659.0
2024-05-23 11:50:00,82.94,82.99,82.91,82.98,18445.0,78.8688,78.9163,78.8402,78.9068,18445.0
2024-05-23 11:55:00,82.98,83.03,82.96,82.96,12850.0,78.9068,78.9544,78.8878,78.8878,12850.0
2024-05-23 12:00:00,82.96,83.01,82.95,83.0,33549.0,78.8878,78.9353,78.8783,78.9258,33549.0
2024-05-23 12:05:00,83.0,83.0,82.88,82.9,7137.0,78.9258,78.9258,78.8117,78.8307,7137.0
2024-05-23 12:10:00,82.89,82.89,82.81,82.81,24636.0,78.8212,78.8212,78.7452,78.7452,24636.0
2024-05-23 12:15:00,82.81,82.82,82.72,82.78,59609.0,78.7452,78.7547,78.6596,78.7166,59609.0
2024-05-23 12:20:00,82.77,82.84,82.76,82.84,19057.0,78.7071,78.7737,78.6976,78.7737,19057.0
2024-05-23 12:25:00,82.84,82.88,82.83,82.87,6897.0,78.7737,78.8117,78.7642,78.8022,6897.0
2024-05-23 12:30:00,82.88,82.92,82.88,82.89,6941.0,78.8117,78.8498,78.8117,78.8212,6941.0
2024-05-23 12:35:00,82.88,82.9,82.87,82.87,11798.0,78.8117,78.8307,78.8022,78.8022,11798.0
2024-05-23 12:40:00,82.88,82.88,82.77,82.8,28373.0,78.8117,78.8117,78.7071,78.7356,28373.0
2024-05-23 12:45:00,82.79,82.79,82.69,82.71,21096.0,78.7261,78.7261,78.631,78.6501,21096.0
2024-05-23 12:50:00,82.73,82.74,82.65,82.67,8018.0,78.6691,78.6786,78.593,78.612,8018.0
2024-05-23 12:55:00,82.66,82.69,82.63,82.64,10451.0,78.6025,78.631,78.574,78.5835,10451.0
2024-05-23 13:00:00,82.63,82.63,82.51,82.52,6654.0,78.574,78.574,78.4599,78.4694,6654.0
2024-05-23 13:05:00,82.53,82.55,82.52,82.54,14305.0,78.4789,78.4979,78.4694,78.4884,14305.0
2024-05-23 13:10:00,82.53,82.58,82.51,82.56,14787.0,78.4789,78.5264,78.4599,78.5074,14787.0
2024-05-23 13:15:00,82.56,82.58,82.49,82.49,11198.0,78.5074,78.5264,78.4409,78.4409,11198.0
2024-05-23 13:20:00,82.5,82.5,82.39,82.45,13674.0,78.4504,78.4504,78.3458,78.4028,13674.0
2024-05-23 13:25:00,82.44,82.49,82.43,82.47,6022.0,78.3933,78.4409,78.3838,78.4218,6022.0
2024-05-23 13:30:00,82.47,82.47,82.35,82.36,28873.0,78.4218,78.4218,78.3077,78.3172,28873.0
2024-05-23 13:35:00,82.36,82.36,82.22,82.23,37145.0,78.3172,78.3172,78.1841,78.1936,37145.0
2024-05-23 13:40:00,82.23,82.34,82.21,82.22,12119.0,78.1936,78.2982,78.1746,78.1841,12119.0
2024-05-23 13:45:00,82.21,82.25,82.16,82.17,13671.0,78.1746,78.2126,78.1271,78.1366,13671.0
2024-05-23 13:50:00,82.17,82.25,82.17,82.19,11936.0,78.1366,78.2126,78.1366,78.1556,11936.0
2024-05-23 13:55:00,82.17,82.17,82.09,82.1,8751.0,78.1366,78.1366,78.0605,78.07,8751.0
2024-05-23 14:00:00,82.09,82.1,82.02,82.04,12663.0,78.0605,78.07,77.9939,78.013,12663.0
2024-05-23 14:05:00,82.03,82.13,82.02,82.12,8559.0,78.0034,78.0985,77.9939,78.089,8559.0
2024-05-23 14:10:00,82.12,82.14,82.08,82.11,12446.0,78.089,78.108,78.051,78.0795,12446.0
2024-05-23 14:15:00,82.11,82.15,82.03,82.03,12691.0,78.0795,78.1176,78.0034,78.0034,12691.0
2024-05-23 14:20:00,82.03,82.11,82.02,82.03,20558.0,78.0034,78.0795,77.9939,78.0034,20558.0
2024-05-23 14:25:00,82.03,82.11,82.01,82.02,16403.0,78.0034,78.0795,77.9844,77.9939,16403.0
2024-05-23 14:30:00,82.01,82.07,81.98,82.06,24602.0,77.9844,78.0415,77.9559,78.032,24602.0
2024-05-23 14:35:00,82.05,82.12,82.02,82.1,27814.0,78.0225,78.089,77.9939,78.07,27814.0
2024-05-23 14:40:00,82.11,82.15,82.1,82.11,8916.0,78.0795,78.1176,78.07,78.0795,8916.0
2024-05-23 14:45:00,82.11,82.14,82.07,82.08,18683.0,78.0795,78.108,78.0415,78.051,18683.0
2024-05-23 14:50:00,82.08,82.08,82.0,82.02,22181.0,78.051,78.051,77.9749,77.9939,22181.0
2024-05-23 14:55:00,82.02,82.03,81.98,81.99,23968.0,77.9939,78.0034,77.9559,77.9654,23968.0
2024-05-23 15:00:00,82.0,82.08,81.97,82.04,33896.0,77.9749,78.051,77.9464,78.013,33896.0
2024-05-23 15:05:00,82.05,82.11,82.05,82.06,30366.0,78.0225,78.0795,78.0225,78.032,30366.0
2024-05-23 15:10:00,82.06,82.09,82.0,82.03,16174.0,78.032,78.0605,77.9749,78.0034,16174.0
2024-05-23 15:15:00,82.03,82.05,81.97,82.0,30146.0,78.0034,78.0225,77.9464,77.9749,30146.0
2024-05-23 15:20:00,82.01,82.09,82.0,82.07,26248.0,77.9844,78.0605,77.9749,78.0415,26248.0
2024-05-23 15:25:00,82.07,82.1,82.03,82.04,23824.0,78.0415,78.07,78.0034,78.013,23824.0
2024-05-23 15:30:00,82.03,82.06,82.0,82.03,43930.0,78.0034,78.032,77.9749,78.0034,43930.0
2024-05-23 15:35:00,82.03,82.07,81.98,82.0,57354.0,78.0034,78.0415,77.9559,77.9749,57354.0
2024-05-23 15:40:00,82.0,82.0,81.88,81.9,88999.0,77.9749,77.9749,77.8608,77.8798,88999.0
2024-05-23 15:45:00,81.89,81.9,81.83,81.84,286176.0,77.8703,77.8798,77.8133,77.8228,286176.0
2024-05-23 15:50:00,81.85,81.89,81.74,81.84,290148.0,77.8323,77.8703,77.7277,77.8228,290148.0
2024-05-23 15:55:00,81.83,81.84,81.75,81.79,366658.0,77.8133,77.8228,77.7372,77.7752,366658.0
2024-05-24 09:30:00,82.19,82.33,82.02,82.13,119357.0,78.1556,78.2887,77.9939,78.0985,119357.0
2024-05-24 09:35:00,82.11,82.18,81.99,82.09,40950.0,78.0795,78.1461,77.9654,78.0605,40950.0
2024-05-24 09:40:00,82.09,82.13,81.88,81.9,24247.0,78.0605,78.0985,77.8608,77.8798,24247.0
2024-05-24 09:45:00,81.88,81.95,81.8,81.8,26873.0,77.8608,77.9274,77.7847,77.7847,26873.0
2024-05-24 09:50:00,81.81,81.86,81.75,81.82,22937.0,77.7942,77.8418,77.7372,77.8038,22937.0
2024-05-24 09:55:00,81.82,81.95,81.82,81.94,19199.0,77.8038,77.9274,77.8038,77.9179,19199.0
2024-05-24 10:00:00,81.95,82.09,81.95,82.06,32206.0,77.9274,78.0605,77.9274,78.032,32206.0
2024-05-24 10:05:00,82.05,82.05,81.95,81.98,28428.0,78.0225,78.0225,77.9274,77.9559,28428.0
2024-05-24 10:10:00,81.99,82.11,81.99,82.01,16189.0,77.9654,78.0795,77.9654,77.9844,16189.0
2024-05-24 10:15:00,82.02,82.02,81.95,82.02,13442.0,77.9939,77.9939,77.9274,77.9939,13442.0
2024-05-24 10:20:00,82.02,82.08,82.01,82.08,15351.0,77.9939,78.051,77.9844,78.051,15351.0
2024-05-24 10:25:00,82.08,82.1,82.01,82.06,15548.0,78.051,78.07,77.9844,78.032,15548.0
2024-05-24 10:30:00,82.07,82.09,81.98,82.01,74317.0,78.0415,78.0605,77.9559,77.9844,74317.0
2024-05-24 10:35:00,82.0,82.01,81.92,81.92,32927.0,77.9749,77.9844,77.8988,77.8988,32927.0
2024-05-24 10:40:00,81.92,81.93,81.81,81.82,25800.0,77.8988,77.9084,77.7942,77.8038,25800.0
2024-05-24 10:45:00,81.82,81.87,81.79,81.87,32127.0,77.8038,77.8513,77.7752,77.8513,32127.0
2024-05-24 10:50:00,81.88,81.96,81.87,81.92,34260.0,77.8608,77.9369,77.8513,77.8988,34260.0
2024-05-24 10:55:00,81.92,81.98,81.92,81.98,21612.0,77.8988,77.9559,77.8988,77.9559,21612.0
2024-05-24 11:00:00,81.98,82.07,81.95,82.06,19939.0,77.9559,78.0415,77.9274,78.032,19939.0
2024-05-24 11:05:00,82.07,82.09,82.05,82.06,11615.0,78.0415,78.0605,78.0225,78.032,11615.0
2024-05-24 11:10:00,82.06,82.17,82.06,82.17,18682.0,78.032,78.1366,78.032,78.1366,18682.0
2024-05-24 11:15:00,82.17,82.2,82.13,82.15,16213.0,78.1366,78.1651,78.0985,78.1176,16213.0
2024-05-24 11:20:00,82.14,82.14,82.04,82.07,24988.0,78.108,78.108,78.013,78.0415,24988.0
2024-05-24 11:25:00,82.06,82.11,82.05,82.08,16734.0,78.032,78.0795,78.0225,78.051,16734.0
2024-05-24 11:30:00,82.08,82.12,82.04,82.12,14339.0,78.051,78.089,78.013,78.089,14339.0
2024-05-24 11:35:00,82.12,82.12,82.02,82.02,38246.0,78.089,78.089,77.9939,77.9939,38246.0
2024-05-24 11:40:00,82.02,82.05,82.01,82.03,20566.0,77.9939,78.0225,77.9844,78.0034,20566.0
2024-05-24 11:45:00,82.02,82.02,81.96,81.98,9618.0,77.9939,77.9939,77.9369,77.9559,9618.0
2024-05-24 11:50:00,81.98,81.99,81.96,81.97,7936.0,77.9559,77.9654,77.9369,77.9464,7936.0
2024-05-24 11:55:00,81.97,81.98,81.95,81.96,10621.0,77.9464,77.9559,77.9274,77.9369,10621.0
2024-05-24 12:00:00,81.95,81.95,81.92,81.95,10594.0,77.9274,77.9274,77.8988,77.9274,10594.0
2024-05-24 12:05:00,81.96,82.03,81.93,82.03,8995.0,77.9369,78.0034,77.9084,78.0034,8995.0
2024-05-24 12:10:00,82.03,82.08,82.03,82.08,6675.0,78.0034,78.051,78.0034,78.051,6675.0
2024-05-24 12:15:00,82.08,82.15,82.07,82.11,12363.0,78.051,78.1176,78.0415,78.0795,12363.0
2024-05-24 12:20:00,82.12,82.14,82.08,82.09,13535.0,78.089,78.108,78.051,78.0605,13535.0
2024-05-24 12:25:00,82.09,82.11,82.03,82.04,10025.0,78.0605,78.0795,78.0034,78.013,10025.0
2024-05-24 12:30:00,82.03,82.05,82.01,82.02,8074.0,78.0034,78.0225,77.9844,77.9939,8074.0
2024-05-24 12:35:00,82.0,82.0,81.96,81.98,21964.0,77.9749,77.9749,77.9369,77.9559,21964.0
2024-05-24 12:40:00,81.97,81.97,81.95,81.96,8314.0,77.9464,77.9464,77.9274,77.9369,8314.0
2024-05-24 12:45:00,81.96,81.98,81.95,81.97,5868.0,77.9369,77.9559,77.9274,77.9464,5868.0
2024-05-24 12:50:00,81.97,81.97,81.94,81.94,13674.0,77.9464,77.9464,77.9179,77.9179,13674.0
2024-05-24 12:55:00,81.94,81.94,81.87,81.88,21474.0,77.9179,77.9179,77.8513,77.8608,21474.0
2024-05-24 13:00:00,81.88,81.88,81.84,81.84,11662.0,77.8608,77.8608,77.8228,77.8228,11662.0
2024-05-24 13:05:00,81.83,81.84,81.82,81.84,7973.0,77.8133,77.8228,77.8038,77.8228,7973.0
2024-05-24 13:10:00,81.83,81.93,81.82,81.93,9597.0,77.8133,77.9084,77.8038,77.9084,9597.0
2024-05-24 13:15:00,81.94,81.99,81.94,81.98,7178.0,77.9179,77.9654,77.9179,77.9559,7178.0
2024-05-24 13:20:00,81.99,82.01,81.98,82.01,6324.0,77.9654,77.9844,77.9559,77.9844,6324.0
2024-05-24 13:25:00,82.02,82.07,81.99,81.99,9139.0,77.9939,78.0415,77.9654,77.9654,9139.0
2024-05-24 13:30:00,81.99,82.04,81.99,82.03,8025.0,77.9654,78.013,77.9654,78.0034,8025.0
2024-05-24 13:35:00,82.04,82.05,82.02,82.04,11746.0,78.013,78.0225,77.9939,78.013,11746.0
2024-05-24 13:40:00,82.04,82.04,81.99,82.0,6530.0,78.013,78.013,77.9654,77.9749,6530.0
2024-05-24 13:45:00,81.98,81.99,81.96,81.97,7992.0,77.9559,77.9654,77.9369,77.9464,7992.0
2024-05-24 13:50:00,81.97,81.98,81.94,81.94,7169.0,77.9464,77.9559,77.9179,77.9179,7169.0
2024-05-24 13:55:00,81.95,81.97,81.92,81.92,6358.0,77.9274,77.9464,77.8988,77.8988,6358.0
2024-05-24 14:00:00,81.92,81.97,81.91,81.95,8513.0,77.8988,77.9464,77.8893,77.9274,8513.0
2024-05-24 14:05:00,81.95,81.96,81.95,81.95,7321.0,77.9274,77.9369,77.9274,77.9274,7321.0
2024-05-24 14:10:00,81.95,81.95,81.9,81.93,28572.0,77.9274,77.9274,77.8798,77.9084,28572.0
2024-05-24 14:15:00,81.92,81.94,81.9,81.91,17965.0,77.8988,77.9179,77.8798,77.8893,17965.0
2024-05-24 14:20:00,81.9,81.91,81.83,81.85,22540.0,77.8798,77.8893,77.8133,77.8323,22540.0
2024-05-24 14:25:00,81.85,81.86,81.82,81.82,6614.0,77.8323,77.8418,77.8038,77.8038,6614.0
2024-05-24 14:30:00,81.83,81.85,81.81,81.84,11355.0,77.8133,77.8323,77.7942,77.8228,11355.0
2024-05-24 14:35:00,81.84,81.94,81.83,81.93,17089.0,77.8228,77.9179,77.8133,77.9084,17089.0
2024-05-24 14:40:00,81.94,81.95,81.93,81.95,19706.0,77.9179,77.9274,77.9084,77.9274,19706.0
2024-05-24 14:45:00,81.95,81.95,81.91,81.92,11878.0,77.9274,77.9274,77.8893,77.8988,11878.0
2024-05-24 14:50:00,81.92,81.93,81.88,81.88,15683.0,77.8988,77.9084,77.8608,77.8608,15683.0
2024-05-24 14:55:00,81.88,81.9,81.87,81.88,9460.0,77.8608,77.8798,77.8513,77.8608,9460.0
2024-05-24 15:00:00,81.88,81.89,81.76,81.81,24342.0,77.8608,77.8703,77.7467,77.7942,24342.0
2024-05-24 15:05:00,81.81,81.84,81.79,81.83,20880.0,77.7942,77.8228,77.7752,77.8133,20880.0
2024-05-24 15:10:00,81.83,81.85,81.82,81.82,11592.0,77.8133,77.8323,77.8038,77.8038,11592.0
2024-05-24 15:15:00,81.82,81.89,81.82,81.89,17907.0,77.8038,77.8703,77.8038,77.8703,17907.0
2024-05-24 15:20:00,81.88,81.89,81.82,81.83,14608.0,77.8608,77.8703,77.8038,77.8133,14608.0
2024-05-24 15:25:00,81.83,81.84,81.79,81.8,24397.0,77.8133,77.8228,77.7752,77.7847,24397.0
2024-05-24 15:30:00,81.79,81.86,81.79,81.86,20439.0,77.7752,77.8418,77.7752,77.8418,20439.0
2024-05-24 15:35:00,81.85,81.94,81.84,81.89,37784.0,77.8323,77.9179,77.8228,77.8703,37784.0
2024-05-24 15:40:00,81.89,81.89,81.81,81.81,26341.0,77.8703,77.8703,77.7942,77.7942,26341.0
2024-05-24 15:45:00,81.81,81.86,81.79,81.82,60544.0,77.7942,77.8418,77.7752,77.8038,60544.0
2024-05-24 15:50:00,81.82,81.84,81.77,81.81,67923.0,77.8038,77.8228,77.7562,77.7942,67923.0
2024-05-24 15:55:00,81.81,81.84,81.77,81.84,162928.0,77.7942,77.8228,77.7562,77.8228,162928.0
2024-05-28 09:30:00,82.25,82.3,82.08,82.16,84878.0,78.2126,78.2602,78.051,78.1271,84878.0
2024-05-28 09:35:00,82.16,82.16,81.96,82.01,58263.0,78.1271,78.1271,77.9369,77.9844,58263.0
2024-05-28 09:40:00,82.02,82.27,81.94,82.25,36596.0,77.9939,78.2317,77.9179,78.2126,36596.0
2024-05-28 09:45:00,82.26,82.47,82.23,82.45,24720.0,78.2222,78.4218,78.1936,78.4028,24720.0
2024-05-28 09:50:00,82.46,82.58,82.46,82.47,31840.0,78.4123,78.5264,78.4123,78.4218,31840.0
2024-05-28 09:55:00,82.46,82.46,82.28,82.43,40910.0,78.4123,78.4123,78.2412,78.3838,40910.0
2024-05-28 10:00:00,82.43,82.43,82.37,82.39,23722.0,78.3838,78.3838,78.3268,78.3458,23722.0
2024-05-28 10:05:00,82.39,82.4,82.17,82.19,19751.0,78.3458,78.3553,78.1366,78.1556,19751.0
2024-05-28 10:10:00,82.19,82.19,82.12,82.19,28762.0,78.1556,78.1556,78.089,78.1556,28762.0
2024-05-28 10:15:00,82.18,82.26,82.17,82.23,16411.0,78.1461,78.2222,78.1366,78.1936,16411.0
2024-05-28 10:20:00,82.22,82.22,82.16,82.2,28841.0,78.1841,78.1841,78.1271,78.1651,28841.0
2024-05-28 10:25:00,82.2,82.2,82.05,82.05,29620.0,78.1651,78.1651,78.0225,78.0225,29620.0
2024-05-28 10:30:00,82.04,82.07,81.98,82.02,20017.0,78.013,78.0415,77.9559,77.9939,20017.0
2024-05-28 10:35:00,82.02,82.05,81.95,81.96,39329.0,77.9939,78.0225,77.9274,77.9369,39329.0
2024-05-28 10:40:00,81.96,81.97,81.89,81.94,12826.0,77.9369,77.9464,77.8703,77.9179,12826.0
2024-05-28 10:45:00,81.94,81.98,81.9,81.9,10882.0,77.9179,77.9559,77.8798,77.8798,10882.0
2024-05-28 10:50:00,81.91,81.97,81.9,81.96,33744.0,77.8893,77.9464,77.8798,77.9369,33744.0
2024-05-28 10:55:00,81.96,81.96,81.87,81.89,15577.0,77.9369,77.9369,77.8513,77.8703,15577.0
2024-05-28 11:00:00,81.89,81.89,81.79,81.8,31288.0,77.8703,77.8703,77.7752,77.7847,31288.0
2024-05-28 11:05:00,81.79,81.84,81.76,81.83,16260.0,77.7752,77.8228,77.7467,77.8133,16260.0
2024-05-28 11:10:00,81.84,81.92,81.82,81.91,9937.0,77.8228,77.8988,77.8038,77.8893,9937.0
2024-05-28 11:15:00,81.92,81.93,81.89,81.92,4651.0,77.8988,77.9084,77.8703,77.8988,4651.0
2024-05-28 11:20:00,81.93,81.94,81.89,81.94,11112.0,77.9084,77.9179,77.8703,77.9179,11112.0
2024-05-28 11:25:00,81.94,81.95,81.92,81.92,10117.0,77.9179,77.9274,77.8988,77.8988,10117.0
2024-05-28 11:30:00,81.93,82.0,81.93,81.95,58021.0,77.9084,77.9749,77.9084,77.9274,58021.0
2024-05-28 11:35:00,81.95,82.0,81.94,81.95,50354.0,77.9274,77.9749,77.9179,77.9274,50354.0
2024-05-28 11:40:00,81.96,82.04,81.95,81.95,13801.0,77.9369,78.013,77.9274,77.9274,13801.0
2024-05-28 11:45:00,81.95,81.96,81.88,81.89,13055.0,77.9274,77.9369,77.8608,77.8703,13055.0
2024-05-28 11:50:00,81.89,81.95,81.89,81.94,6832.0,77.8703,77.9274,77.8703,77.9179,6832.0
2024-05-28 11:55:00,81.94,81.97,81.94,81.95,14280.0,77.9179,77.9464,77.9179,77.9274,14280.0
2024-05-28 12:00:00,81.95,82.0,81.92,81.92,19511.0,77.9274,77.9749,77.8988,77.8988,19511.0
2024-05-28 12:05:00,81.92,81.93,81.89,81.9,17027.0,77.8988,77.9084,77.8703,77.8798,17027.0
2024-05-28 12:10:00,81.9,81.93,81.89,81.9,13813.0,77.8798,77.9084,77.8703,77.8798,13813.0
2024-05-28 12:15:00,81.89,81.89,81.86,81.87,13497.0,77.8703,77.8703,77.8418,77.8513,13497.0
2024-05-28 12:20:00,81.87,81.91,81.84,81.89,12598.0,77.8513,77.8893,77.8228,77.8703,12598.0
2024-05-28 12:25:00,81.89,81.91,81.88,81.9,27144.0,77.8703,77.8893,77.8608,77.8798,27144.0
2024-05-28 12:30:00,81.9,81.91,81.86,81.9,8929.0,77.8798,77.8893,77.8418,77.8798,8929.0
2024-05-28 12:35:00,81.91,81.95,81.91,81.95,9397.0,77.8893,77.9274,77.8893,77.9274,9397.0
2024-05-28 12:40:00,81.95,81.96,81.89,81.89,8480.0,77.9274,77.9369,77.8703,77.8703,8480.0
2024-05-28 12:45:00,81.9,81.91,81.83,81.84,10908.0,77.8798,77.8893,77.8133,77.8228,10908.0
2024-05-28 12:50:00,81.85,81.86,81.83,81.83,6078.0,77.8323,77.8418,77.8133,77.8133,6078.0
2024-05-28 12:55:00,81.83,81.83,81.79,81.83,12802.0,77.8133,77.8133,77.7752,77.8133,12802.0
2024-05-28 13:00:00,81.82,81.84,81.72,81.74,53910.0,77.8038,77.8228,77.7087,77.7277,53910.0
2024-05-28 13:05:00,81.73,81.85,81.73,81.84,30911.0,77.7182,77.8323,77.7182,77.8228,30911.0
2024-05-28 13:10:00,81.84,81.85,81.81,81.83,27705.0,77.8228,77.8323,77.7942,77.8133,27705.0
2024-05-28 13:15:00,81.83,81.83,81.77,81.79,39431.0,77.8133,77.8133,77.7562,77.7752,39431.0
2024-05-28 13:20:00,81.78,81.79,81.73,81.76,22829.0,77.7657,77.7752,77.7182,77.7467,22829.0
2024-05-28 13:25:00,81.77,81.77,81.67,81.68,28061.0,77.7562,77.7562,77.6611,77.6706,28061.0
2024-05-28 13:30:00,81.67,81.72,81.65,81.72,19854.0,77.6611,77.7087,77.6421,77.7087,19854.0
2024-05-28 13:35:00,81.71,81.73,81.69,81.72,9613.0,77.6992,77.7182,77.6801,77.7087,9613.0
2024-05-28 13:40:00,81.72,81.72,81.64,81.66,16991.0,77.7087,77.7087,77.6326,77.6516,16991.0
2024-05-28 13:45:00,81.66,81.66,81.58,81.58,14516.0,77.6516,77.6516,77.5755,77.5755,14516.0
2024-05-28 13:50:00,81.57,81.61,81.53,81.58,8230.0,77.566,77.6041,77.528,77.5755,8230.0
2024-05-28 13:55:00,81.59,81.62,81.57,81.61,27272.0,77.585,77.6136,77.566,77.6041,27272.0
2024-05-28 14:00:00,81.61,81.63,81.55,81.59,20725.0,77.6041,77.6231,77.547,77.585,20725.0
2024-05-28 14:05:00,81.58,81.62,81.58,81.62,14758.0,77.5755,77.6136,77.5755,77.6136,14758.0
2024-05-28 14:10:00,81.61,81.63,81.59,81.62,9191.0,77.6041,77.6231,77.585,77.6136,9191.0
2024-05-28 14:15:00,81.61,81.62,81.57,81.61,8711.0,77.6041,77.6136,77.566,77.6041,8711.0
2024-05-28 14:20:00,81.61,81.62,81.48,81.48,58163.0,77.6041,77.6136,77.4804,77.4804,58163.0
2024-05-28 14:25:00,81.46,81.46,81.33,81.35,24339.0,77.4614,77.4614,77.3378,77.3568,24339.0
2024-05-28 14:30:00,81.34,81.34,81.26,81.28,20131.0,77.3473,77.3473,77.2712,77.2903,20131.0
2024-05-28 14:35:00,81.27,81.33,81.26,81.31,18012.0,77.2808,77.3378,77.2712,77.3188,18012.0
2024-05-28 14:40:00,81.32,81.4,81.32,81.36,98484.0,77.3283,77.4044,77.3283,77.3663,98484.0
2024-05-28 14:45:00,81.36,81.37,81.3,81.36,27278.0,77.3663,77.3758,77.3093,77.3663,27278.0
2024-05-28 14:50:00,81.36,81.39,81.34,81.39,12022.0,77.3663,77.3949,77.3473,77.3949,12022.0
2024-05-28 14:55:00,81.39,81.44,81.38,81.4,20742.0,77.3949,77.4424,77.3854,77.4044,20742.0
2024-05-28 15:00:00,81.4,81.4,81.3,81.3,65415.0,77.4044,77.4044,77.3093,77.3093,65415.0
2024-05-28 15:05:00,81.31,81.39,81.3,81.34,22361.0,77.3188,77.3949,77.3093,77.3473,22361.0
2024-05-28 15:10:00,81.35,81.42,81.34,81.39,19927.0,77.3568,77.4234,77.3473,77.3949,19927.0
2024-05-28 15:15:00,81.39,81.43,81.38,81.42,15712.0,77.3949,77.4329,77.3854,77.4234,15712.0
2024-05-28 15:20:00,81.41,81.41,81.29,81.29,22029.0,77.4139,77.4139,77.2998,77.2998,22029.0
2024-05-28 15:25:00,81.3,81.43,81.3,81.34,30898.0,77.3093,77.4329,77.3093,77.3473,30898.0
2024-05-28 15:30:00,81.34,81.41,81.34,81.39,29289.0,77.3473,77.4139,77.3473,77.3949,29289.0
2024-05-28 15:35:00,81.38,81.44,81.34,81.37,24364.0,77.3854,77.4424,77.3473,77.3758,24364.0
2024-05-28 15:40:00,81.36,81.4,81.32,81.4,38334.0,77.3663,77.4044,77.3283,77.4044,38334.0
2024-05-28 15:45:00,81.41,81.45,81.37,81.42,42444.0,77.4139,77.4519,77.3758,77.4234,42444.0
2024-05-28 15:50:00,81.41,81.49,81.38,81.39,52780.0,77.4139,77.49,77.3854,77.3949,52780.0
2024-05-28 15:55:00,81.4,81.41,81.23,81.3,173584.0,77.4044,77.4139,77.2427,77.3093,173584.0
2024-05-29 09:30:00,80.56,80.56,80.17,80.39,84830.0,76.6056,76.6056,76.2347,76.4439,84830.0
2024-05-29 09:35:00,80.39,80.65,80.37,80.62,61110.0,76.4439,76.6912,76.4249,76.6627,61110.0
2024-05-29 09:40:00,80.59,80.61,80.44,80.52,23505.0,76.6341,76.6531,76.4915,76.5676,23505.0
2024-05-29 09:45:00,80.51,80.56,80.26,80.28,18239.0,76.5581,76.6056,76.3203,76.3393,18239.0
2024-05-29 09:50:00,80.29,80.32,80.22,80.27,33820.0,76.3489,76.3774,76.2823,76.3298,33820.0
2024-05-29 09:55:00,80.27,80.32,80.24,80.31,43444.0,76.3298,76.3774,76.3013,76.3679,43444.0
2024-05-29 10:00:00,80.31,80.41,80.3,80.32,22007.0,76.3679,76.463,76.3584,76.3774,22007.0
2024-05-29 10:05:00,80.32,80.4,80.29,80.4,15538.0,76.3774,76.4535,76.3489,76.4535,15538.0
2024-05-29 10:10:00,80.41,80.45,80.34,80.37,25086.0,76.463,76.501,76.3964,76.4249,25086.0
2024-05-29 10:15:00,80.37,80.39,80.3,80.33,54367.0,76.4249,76.4439,76.3584,76.3869,54367.0
2024-05-29 10:20:00,80.34,80.34,80.22,80.28,31391.0,76.3964,76.3964,76.2823,76.3393,31391.0
2024-05-29 10:25:00,80.3,80.36,80.26,80.27,26591.0,76.3584,76.4154,76.3203,76.3298,26591.0
2024-05-29 10:30:00,80.26,80.29,80.18,80.21,46747.0,76.3203,76.3489,76.2443,76.2728,46747.0
2024-05-29 10:35:00,80.21,80.35,80.21,80.35,63355.0,76.2728,76.4059,76.2728,76.4059,63355.0
2024-05-29 10:40:00,80.35,80.4,80.33,80.35,36880.0,76.4059,76.4535,76.3869,76.4059,36880.0
2024-05-29 10:45:00,80.34,80.39,80.33,80.39,32495.0,76.3964,76.4439,76.3869,76.4439,32495.0
2024-05-29 10:50:00,80.39,80.45,80.3,80.3,30354.0,76.4439,76.501,76.3584,76.3584,30354.0
2024-05-29 10:55:00,80.28,80.37,80.27,80.3,17839.0,76.3393,76.4249,76.3298,76.3584,17839.0
2024-05-29 11:00:00,80.3,80.3,80.22,80.25,28398.0,76.3584,76.3584,76.2823,76.3108,28398.0
2024-05-29 11:05:00,80.26,80.32,80.26,80.31,47134.0,76.3203,76.3774,76.3203,76.3679,47134.0
2024-05-29 11:10:00,80.31,80.33,80.26,80.29,33575.0,76.3679,76.3869,76.3203,76.3489,33575.0
2024-05-29 11:15:00,80.3,80.37,80.3,80.36,14585.0,76.3584,76.4249,76.3584,76.4154,14585.0
2024-05-29 11:20:00,80.36,80.44,80.35,80.43,16153.0,76.4154,76.4915,76.4059,76.482,16153.0
2024-05-29 11:25:00,80.43,80.47,80.42,80.46,10401.0,76.482,76.52,76.4725,76.5105,10401.0
2024-05-29 11:30:00,80.46,80.47,80.42,80.47,13365.0,76.5105,76.52,76.4725,76.52,13365.0
2024-05-29 11:35:00,80.47,80.54,80.46,80.53,14821.0,76.52,76.5866,76.5105,76.5771,14821.0
2024-05-29 11:40:00,80.52,80.53,80.44,80.5,12027.0,76.5676,76.5771,76.4915,76.5485,12027.0
2024-05-29 11:45:00,80.51,80.51,80.46,80.51,26138.0,76.5581,76.5581,76.5105,76.5581,26138.0
2024-05-29 11:50:00,80.52,80.54,80.48,80.53,23498.0,76.5676,76.5866,76.5295,76.5771,23498.0
2024-05-29 11:55:00,80.53,80.54,80.5,80.5,11855.0,76.5771,76.5866,76.5485,76.5485,11855.0
2024-05-29 12:00:00,80.49,80.49,80.33,80.33,57968.0,76.539,76.539,76.3869,76.3869,57968.0
2024-05-29 12:05:00,80.34,80.35,80.28,80.34,44224.0,76.3964,76.4059,76.3393,76.3964,44224.0
2024-05-29 12:10:00,80.34,80.39,80.33,80.35,12519.0,76.3964,76.4439,76.3869,76.4059,12519.0
2024-05-29 12:15:00,80.35,80.46,80.35,80.45,15353.0,76.4059,76.5105,76.4059,76.501,15353.0
2024-05-29 12:20:00,80.45,80.51,80.44,80.48,15631.0,76.501,76.5581,76.4915,76.5295,15631.0
2024-05-29 12:25:00,80.48,80.52,80.46,80.51,59785.0,76.5295,76.5676,76.5105,76.5581,59785.0
2024-05-29 12:30:00,80.51,80.52,80.47,80.48,11970.0,76.5581,76.5676,76.52,76.5295,11970.0
2024-05-29 12:35:00,80.48,80.52,80.47,80.5,26389.0,76.5295,76.5676,76.52,76.5485,26389.0
2024-05-29 12:40:00,80.49,80.51,80.46,80.48,11221.0,76.539,76.5581,76.5105,76.5295,11221.0
2024-05-29 12:45:00,80.48,80.53,80.48,80.52,13762.0,76.5295,76.5771,76.5295,76.5676,13762.0
2024-05-29 12:50:00,80.53,80.59,80.52,80.58,14737.0,76.5771,76.6341,76.5676,76.6246,14737.0
2024-05-29 12:55:00,80.58,80.58,80.54,80.54,6497.0,76.6246,76.6246,76.5866,76.5866,6497.0
2024-05-29 13:00:00,80.54,80.57,80.39,80.41,82029.0,76.5866,76.6151,76.4439,76.463,82029.0
2024-05-29 13:05:00,80.41,80.45,80.38,80.41,29693.0,76.463,76.501,76.4344,76.463,29693.0
2024-05-29 13:10:00,80.42,80.42,80.34,80.37,27266.0,76.4725,76.4725,76.3964,76.4249,27266.0
2024-05-29 13:15:00,80.36,80.36,80.33,80.35,15551.0,76.4154,76.4154,76.3869,76.4059,15551.0
2024-05-29 13:20:00,80.35,80.44,80.35,80.44,11197.0,76.4059,76.4915,76.4059,76.4915,11197.0
2024-05-29 13:25:00,80.44,80.46,80.41,80.46,7202.0,76.4915,76.5105,76.463,76.5105,7202.0
2024-05-29 13:30:00,80.45,80.48,80.39,80.4,11445.0,76.501,76.5295,76.4439,76.4535,11445.0
2024-05-29 13:35:00,80.41,80.41,80.38,80.41,19211.0,76.463,76.463,76.4344,76.463,19211.0
2024-05-29 13:40:00,80.41,80.42,80.37,80.4,8993.0,76.463,76.4725,76.4249,76.4535,8993.0
2024-05-29 13:45:00,80.4,80.44,80.37,80.39,17739.0,76.4535,76.4915,76.4249,76.4439,17739.0
2024-05-29 13:50:00,80.39,80.52,80.39,80.5,32255.0,76.4439,76.5676,76.4439,76.5485,32255.0
2024-05-29 13:55:00,80.5,80.5,80.48,80.48,5146.0,76.5485,76.5485,76.5295,76.5295,5146.0
2024-05-29 14:00:00,80.48,80.48,80.39,80.41,15672.0,76.5295,76.5295,76.4439,76.463,15672.0
2024-05-29 14:05:00,80.41,80.43,80.38,80.41,12313.0,76.463,76.482,76.4344,76.463,12313.0
2024-05-29 14:10:00,80.41,80.41,80.35,80.36,34467.0,76.463,76.463,76.4059,76.4154,34467.0
2024-05-29 14:15:00,80.37,80.38,80.33,80.35,33372.0,76.4249,76.4344,76.3869,76.4059,33372.0
2024-05-29 14:20:00,80.35,80.37,80.32,80.35,14145.0,76.4059,76.4249,76.3774,76.4059,14145.0
2024-05-29 14:25:00,80.36,80.39,80.31,80.31,18676.0,76.4154,76.4439,76.3679,76.3679,18676.0
2024-05-29 14:30:00,80.31,80.32,80.24,80.29,27097.0,76.3679,76.3774,76.3013,76.3489,27097.0
2024-05-29 14:35:00,80.29,80.44,80.27,80.43,17278.0,76.3489,76.4915,76.3298,76.482,17278.0
2024-05-29 14:40:00,80.44,80.5,80.35,80.36,18795.0,76.4915,76.5485,76.4059,76.4154,18795.0
2024-05-29 14:45:00,80.35,80.35,80.27,80.28,13736.0,76.4059,76.4059,76.3298,76.3393,13736.0
2024-05-29 14:50:00,80.27,80.29,80.25,80.26,15829.0,76.3298,76.3489,76.3108,76.3203,15829.0
2024-05-29 14:55:00,80.27,80.3,80.26,80.27,15197.0,76.3298,76.3584,76.3203,76.3298,15197.0
2024-05-29 15:00:00,80.28,80.32,80.25,80.32,20222.0,76.3393,76.3774,76.3108,76.3774,20222.0
2024-05-29 15:05:00,80.32,80.34,80.28,80.29,16200.0,76.3774,76.3964,76.3393,76.3489,16200.0
2024-05-29 15:10:00,80.3,80.32,80.26,80.32,14505.0,76.3584,76.3774,76.3203,76.3774,14505.0
2024-05-29 15:15:00,80.33,80.36,80.32,80.35,17569.0,76.3869,76.4154,76.3774,76.4059,17569.0
2024-05-29 15:20:00,80.35,80.4,80.34,80.39,13474.0,76.4059,76.4535,76.3964,76.4439,13474.0
2024-05-29 15:25:00,80.39,80.5,80.39,80.42,30107.0,76.4439,76.5485,76.4439,76.4725,30107.0
2024-05-29 15:30:00,80.41,80.47,80.37,80.47,28783.0,76.463,76.52,76.4249,76.52,28783.0
2024-05-29 15:35:00,80.46,80.59,80.44,80.59,98745.0,76.5105,76.6341,76.4915,76.6341,98745.0
2024-05-29 15:40:00,80.59,80.61,80.54,80.59,28768.0,76.6341,76.6531,76.5866,76.6341,28768.0
2024-05-29 15:45:00,80.6,80.62,80.54,80.57,96214.0,76.6436,76.6627,76.5866,76.6151,96214.0
2024-05-29 15:50:00,80.57,80.62,80.53,80.59,101794.0,76.6151,76.6627,76.5771,76.6341,101794.0
2024-05-29 15:55:00,80.59,80.59,80.47,80.52,290293.0,76.6341,76.6341,76.52,76.5676,290293.0
2024-05-30 09:30:00,80.93,81.37,80.93,81.34,89352.0,76.9574,77.3758,76.9574,77.3473,89352.0
2024-05-30 09:35:00,81.35,81.37,81.1,81.24,43285.0,77.3568,77.3758,77.1191,77.2522,43285.0
2024-05-30 09:40:00,81.23,81.31,81.14,81.14,39728.0,77.2427,77.3188,77.1571,77.1571,39728.0
2024-05-30 09:45:00,81.12,81.13,80.97,81.06,29479.0,77.1381,77.1476,76.9955,77.0811,29479.0
2024-05-30 09:50:00,81.07,81.32,81.01,81.31,37305.0,77.0906,77.3283,77.0335,77.3188,37305.0
2024-05-30 09:55:00,81.3,81.5,81.3,81.48,43951.0,77.3093,77.4995,77.3093,77.4804,43951.0
2024-05-30 10:00:00,81.51,81.51,81.31,81.39,26631.0,77.509,77.509,77.3188,77.3949,26631.0
2024-05-30 10:05:00,81.39,81.4,81.34,81.36,21743.0,77.3949,77.4044,77.3473,77.3663,21743.0
2024-05-30 10:10:00,81.35,81.39,81.32,81.32,53010.0,77.3568,77.3949,77.3283,77.3283,53010.0
2024-05-30 10:15:00,81.32,81.38,81.32,81.34,23714.0,77.3283,77.3854,77.3283,77.3473,23714.0
2024-05-30 10:20:00,81.36,81.48,81.34,81.39,38079.0,77.3663,77.4804,77.3473,77.3949,38079.0
2024-05-30 10:25:00,81.38,81.39,81.29,81.3,63671.0,77.3854,77.3949,77.2998,77.3093,63671.0
2024-05-30 10:30:00,81.3,81.36,81.28,81.35,19040.0,77.3093,77.3663,77.2903,77.3568,19040.0
2024-05-30 10:35:00,81.35,81.43,81.35,81.41,29707.0,77.3568,77.4329,77.3568,77.4139,29707.0
2024-05-30 10:40:00,81.42,81.47,81.38,81.41,26867.0,77.4234,77.4709,77.3854,77.4139,26867.0
2024-05-30 10:45:00,81.41,81.42,81.34,81.41,54587.0,77.4139,77.4234,77.3473,77.4139,54587.0
2024-05-30 10:50:00,81.42,81.44,81.4,81.44,13333.0,77.4234,77.4424,77.4044,77.4424,13333.0
2024-05-30 10:55:00,81.44,81.44,81.37,81.4,19888.0,77.4424,77.4424,77.3758,77.4044,19888.0
2024-05-30 11:00:00,81.39,81.45,81.38,81.42,12670.0,77.3949,77.4519,77.3854,77.4234,12670.0
2024-05-30 11:05:00,81.42,81.43,81.37,81.42,21396.0,77.4234,77.4329,77.3758,77.4234,21396.0
2024-05-30 11:10:00,81.42,81.5,81.41,81.49,7615.0,77.4234,77.4995,77.4139,77.49,7615.0
2024-05-30 11:15:00,81.5,81.62,81.49,81.6,44209.0,77.4995,77.6136,77.49,77.5946,44209.0
2024-05-30 11:20:00,81.6,81.62,81.53,81.56,22092.0,77.5946,77.6136,77.528,77.5565,22092.0
2024-05-30 11:25:00,81.56,81.61,81.54,81.54,9226.0,77.5565,77.6041,77.5375,77.5375,9226.0
2024-05-30 11:30:00,81.54,81.57,81.5,81.53,12420.0,77.5375,77.566,77.4995,77.528,12420.0
2024-05-30 11:35:00,81.53,81.53,81.39,81.39,16002.0,77.528,77.528,77.3949,77.3949,16002.0
2024-05-30 11:40:00,81.4,81.44,81.39,81.4,18285.0,77.4044,77.4424,77.3949,77.4044,18285.0
2024-05-30 11:45:00,81.4,81.4,81.34,81.39,24112.0,77.4044,77.4044,77.3473,77.3949,24112.0
2024-05-30 11:50:00,81.38,81.41,81.35,81.36,16977.0,77.3854,77.4139,77.3568,77.3663,16977.0
2024-05-30 11:55:00,81.35,81.4,81.35,81.39,19615.0,77.3568,77.4044,77.3568,77.3949,19615.0
2024-05-30 12:00:00,81.39,81.42,81.38,81.41,18143.0,77.3949,77.4234,77.3854,77.4139,18143.0
2024-05-30 12:05:00,81.41,81.49,81.41,81.47,18980.0,77.4139,77.49,77.4139,77.4709,18980.0
2024-05-30 12:10:00,81.48,81.49,81.43,81.47,14322.0,77.4804,77.49,77.4329,77.4709,14322.0
2024-05-30 12:15:00,81.48,81.53,81.46,81.52,12224.0,77.4804,77.528,77.4614,77.5185,12224.0
2024-05-30 12:20:00,81.52,81.54,81.48,81.54,15904.0,77.5185,77.5375,77.4804,77.5375,15904.0
2024-05-30 12:25:00,81.54,81.54,81.5,81.51,4204.0,77.5375,77.5375,77.4995,77.509,4204.0
2024-05-30 12:30:00,81.5,81.54,81.48,81.51,25724.0,77.4995,77.5375,77.4804,77.509,25724.0
2024-05-30 12:35:00,81.52,81.52,81.48,81.5,14886.0,77.5185,77.5185,77.4804,77.4995,14886.0
2024-05-30 12:40:00,81.49,81.57,81.49,81.55,10703.0,77.49,77.566,77.49,77.547,10703.0
2024-05-30 12:45:00,81.55,81.58,81.52,81.53,14300.0,77.547,77.5755,77.5185,77.528,14300.0
2024-05-30 12:50:00,81.55,81.6,81.54,81.57,17105.0,77.547,77.5946,77.5375,77.566,17105.0
2024-05-30 12:55:00,81.57,81.62,81.57,81.62,7315.0,77.566,77.6136,77.566,77.6136,7315.0
2024-05-30 13:00:00,81.61,81.65,81.57,81.59,11717.0,77.6041,77.6421,77.566,77.585,11717.0
2024-05-30 13:05:00,81.59,81.64,81.58,81.62,7214.0,77.585,77.6326,77.5755,77.6136,7214.0
2024-05-30 13:10:00,81.62,81.62,81.57,81.59,24525.0,77.6136,77.6136,77.566,77.585,24525.0
2024-05-30 13:15:00,81.58,81.62,81.53,81.53,57816.0,77.5755,77.6136,77.528,77.528,57816.0
2024-05-30 13:20:00,81.54,81.56,81.51,81.55,11678.0,77.5375,77.5565,77.509,77.547,11678.0
2024-05-30 13:25:00,81.55,81.58,81.53,81.58,15497.0,77.547,77.5755,77.528,77.5755,15497.0
2024-05-30 13:30:00,81.58,81.63,81.57,81.62,15931.0,77.5755,77.6231,77.566,77.6136,15931.0
2024-05-30 13:35:00,81.62,81.64,81.6,81.62,18406.0,77.6136,77.6326,77.5946,77.6136,18406.0
2024-05-30 13:40:00,81.62,81.63,81.58,81.58,35078.0,77.6136,77.6231,77.5755,77.5755,35078.0
2024-05-30 13:45:00,81.57,81.6,81.56,81.57,15873.0,77.566,77.5946,77.5565,77.566,15873.0
2024-05-30 13:50:00,81.57,81.59,81.55,81.59,7002.0,77.566,77.585,77.547,77.585,7002.0
2024-05-30 13:55:00,81.59,81.59,81.55,81.58,11761.0,77.585,77.585,77.547,77.5755,11761.0
2024-05-30 14:00:00,81.58,81.6,81.54,81.54,14476.0,77.5755,77.5946,77.5375,77.5375,14476.0
2024-05-30 14:05:00,81.54,81.55,81.5,81.52,9852.0,77.5375,77.547,77.4995,77.5185,9852.0
2024-05-30 14:10:00,81.52,81.56,81.5,81.56,11113.0,77.5185,77.5565,77.4995,77.5565,11113.0
2024-05-30 14:15:00,81.56,81.56,81.4,81.52,19739.0,77.5565,77.5565,77.4044,77.5185,19739.0
2024-05-30 14:20:00,81.52,81.53,81.46,81.49,58944.0,77.5185,77.528,77.4614,77.49,58944.0
2024-05-30 14:25:00,81.5,81.56,81.48,81.55,23889.0,77.4995,77.5565,77.4804,77.547,23889.0
2024-05-30 14:30:00,81.55,81.59,81.54,81.59,15188.0,77.547,77.585,77.5375,77.585,15188.0
2024-05-30 14:35:00,81.58,81.59,81.55,81.56,14103.0,77.5755,77.585,77.547,77.5565,14103.0
2024-05-30 14:40:00,81.55,81.6,81.54,81.6,25112.0,77.547,77.5946,77.5375,77.5946,25112.0
2024-05-30 14:45:00,81.61,81.62,81.57,81.6,41725.0,77.6041,77.6136,77.566,77.5946,41725.0
2024-05-30 14:50:00,81.61,81.62,81.56,81.6,55732.0,77.6041,77.6136,77.5565,77.5946,55732.0
2024-05-30 14:55:00,81.59,81.62,81.59,81.59,16854.0,77.585,77.6136,77.585,77.585,16854.0
2024-05-30 15:00:00,81.59,81.61,81.5,81.52,18433.0,77.585,77.6041,77.4995,77.5185,18433.0
2024-05-30 15:05:00,81.52,81.52,81.48,81.5,38679.0,77.5185,77.5185,77.4804,77.4995,38679.0
2024-05-30 15:10:00,81.51,81.55,81.5,81.55,21489.0,77.509,77.547,77.4995,77.547,21489.0
2024-05-30 15:15:00,81.55,81.58,81.53,81.54,20771.0,77.547,77.5755,77.528,77.5375,20771.0
2024-05-30 15:20:00,81.53,81.55,81.49,81.49,23157.0,77.528,77.547,77.49,77.49,23157.0
2024-05-30 15:25:00,81.5,81.66,81.49,81.65,88711.0,77.4995,77.6516,77.49,77.6421,88711.0
2024-05-30 15:30:00,81.65,81.69,81.56,81.61,32692.0,77.6421,77.6801,77.5565,77.6041,32692.0
2024-05-30 15:35:00,81.61,81.61,81.51,81.55,41552.0,77.6041,77.6041,77.509,77.547,41552.0
2024-05-30 15:40:00,81.56,81.62,81.52,81.53,32641.0,77.5565,77.6136,77.5185,77.528,32641.0
2024-05-30 15:45:00,81.53,81.58,81.48,81.53,38847.0,77.528,77.5755,77.4804,77.528,38847.0
2024-05-30 15:50:00,81.53,81.67,81.5,81.67,52479.0,77.528,77.6611,77.4995,77.6611,52479.0
2024-05-30 15:55:00,81.67,81.75,81.61,81.73,265603.0,77.6611,77.7372,77.6041,77.7182,265603.0
2024-05-31 09:30:00,82.21,82.29,81.84,82.25,93795.0,78.1746,78.2507,77.8228,78.2126,93795.0
2024-05-31 09:35:00,82.27,82.39,82.26,82.37,35515.0,78.2317,78.3458,78.2222,78.3268,35515.0
2024-05-31 09:40:00,82.39,82.56,82.36,82.48,22576.0,78.3458,78.5074,78.3172,78.4314,22576.0
2024-05-31 09:45:00,82.47,82.49,82.18,82.21,52600.0,78.4218,78.4409,78.1461,78.1746,52600.0
2024-05-31 09:50:00,82.22,82.3,82.2,82.25,25222.0,78.1841,78.2602,78.1651,78.2126,25222.0
2024-05-31 09:55:00,82.24,82.45,82.23,82.45,118565.0,78.2031,78.4028,78.1936,78.4028,118565.0
2024-05-31 10:00:00,82.46,82.49,82.35,82.39,24948.0,78.4123,78.4409,78.3077,78.3458,24948.0
2024-05-31 10:05:00,82.39,82.41,82.31,82.34,17761.0,78.3458,78.3648,78.2697,78.2982,17761.0
2024-05-31 10:10:00,82.37,82.39,82.23,82.23,40268.0,78.3268,78.3458,78.1936,78.1936,40268.0
2024-05-31 10:15:00,82.22,82.39,82.2,82.36,18957.0,78.1841,78.3458,78.1651,78.3172,18957.0
2024-05-31 10:20:00,82.34,82.54,82.33,82.43,25785.0,78.2982,78.4884,78.2887,78.3838,25785.0
2024-05-31 10:25:00,82.44,82.52,82.43,82.47,25247.0,78.3933,78.4694,78.3838,78.4218,25247.0
2024-05-31 10:30:00,82.47,82.54,82.41,82.5,21850.0,78.4218,78.4884,78.3648,78.4504,21850.0
2024-05-31 10:35:00,82.49,82.57,82.43,82.53,29370.0,78.4409,78.5169,78.3838,78.4789,29370.0
2024-05-31 10:40:00,82.53,82.55,82.46,82.52,26029.0,78.4789,78.4979,78.4123,78.4694,26029.0
2024-05-31 10:45:00,82.52,82.59,82.52,82.54,21764.0,78.4694,78.536,78.4694,78.4884,21764.0
2024-05-31 10:50:00,82.54,82.58,82.51,82.58,56446.0,78.4884,78.5264,78.4599,78.5264,56446.0
2024-05-31 10:55:00,82.58,82.65,82.57,82.59,36241.0,78.5264,78.593,78.5169,78.536,36241.0
2024-05-31 11:00:00,82.59,82.61,82.51,82.52,62271.0,78.536,78.555,78.4599,78.4694,62271.0
2024-05-31 11:05:00,82.53,82.67,82.53,82.66,23790.0,78.4789,78.612,78.4789,78.6025,23790.0
2024-05-31 11:10:00,82.66,82.76,82.66,82.74,50130.0,78.6025,78.6976,78.6025,78.6786,50130.0
2024-05-31 11:15:00,82.74,82.78,82.67,82.67,68764.0,78.6786,78.7166,78.612,78.612,68764.0
2024-05-31 11:20:00,82.67,82.72,82.65,82.72,27803.0,78.612,78.6596,78.593,78.6596,27803.0
2024-05-31 11:25:00,82.71,82.71,82.63,82.65,32252.0,78.6501,78.6501,78.574,78.593,32252.0
2024-05-31 11:30:00,82.65,82.65,82.56,82.58,23934.0,78.593,78.593,78.5074,78.5264,23934.0
2024-05-31 11:35:00,82.58,82.63,82.49,82.53,29863.0,78.5264,78.574,78.4409,78.4789,29863.0
2024-05-31 11:40:00,82.53,82.58,82.52,82.55,15957.0,78.4789,78.5264,78.4694,78.4979,15957.0
2024-05-31 11:45:00,82.54,82.57,82.53,82.53,47885.0,78.4884,78.5169,78.4789,78.4789,47885.0
2024-05-31 11:50:00,82.54,82.57,82.5,82.52,19538.0,78.4884,78.5169,78.4504,78.4694,19538.0
2024-05-31 11:55:00,82.52,82.52,82.45,82.46,13038.0,78.4694,78.4694,78.4028,78.4123,13038.0
2024-05-31 12:00:00,82.46,82.46,82.35,82.37,28041.0,78.4123,78.4123,78.3077,78.3268,28041.0
2024-05-31 12:05:00,82.37,82.41,82.33,82.4,18815.0,78.3268,78.3648,78.2887,78.3553,18815.0
2024-05-31 12:10:00,82.41,82.45,82.38,82.39,13282.0,78.3648,78.4028,78.3363,78.3458,13282.0
2024-05-31 12:15:00,82.39,82.4,82.34,82.37,10961.0,78.3458,78.3553,78.2982,78.3268,10961.0
2024-05-31 12:20:00,82.36,82.36,82.29,82.32,7195.0,78.3172,78.3172,78.2507,78.2792,7195.0
2024-05-31 12:25:00,82.31,82.34,82.28,82.29,11474.0,78.2697,78.2982,78.2412,78.2507,11474.0
2024-05-31 12:30:00,82.29,82.33,82.28,82.31,10093.0,78.2507,78.2887,78.2412,78.2697,10093.0
2024-05-31 12:35:00,82.32,82.34,82.29,82.33,10184.0,78.2792,78.2982,78.2507,78.2887,10184.0
2024-05-31 12:40:00,82.33,82.37,82.31,82.33,51509.0,78.2887,78.3268,78.2697,78.2887,51509.0
2024-05-31 12:45:00,82.33,82.34,82.31,82.32,5874.0,78.2887,78.2982,78.2697,78.2792,5874.0
2024-05-31 12:50:00,82.33,82.33,82.3,82.31,6327.0,78.2887,78.2887,78.2602,78.2697,6327.0
2024-05-31 12:55:00,82.32,82.36,82.31,82.34,19624.0,78.2792,78.3172,78.2697,78.2982,19624.0
2024-05-31 13:00:00,82.35,82.42,82.34,82.39,46073.0,78.3077,78.3743,78.2982,78.3458,46073.0
2024-05-31 13:05:00,82.39,82.44,82.38,82.43,12140.0,78.3458,78.3933,78.3363,78.3838,12140.0
2024-05-31 13:10:00,82.42,82.48,82.41,82.48,5392.0,78.3743,78.4314,78.3648,78.4314,5392.0
2024-05-31 13:15:00,82.48,82.52,82.48,82.5,32901.0,78.4314,78.4694,78.4314,78.4504,32901.0
2024-05-31 13:20:00,82.51,82.54,82.49,82.54,14613.0,78.4599,78.4884,78.4409,78.4884,14613.0
2024-05-31 13:25:00,82.54,82.6,82.53,82.59,26422.0,78.4884,78.5455,78.4789,78.536,26422.0
2024-05-31 13:30:00,82.6,82.6,82.56,82.57,8974.0,78.5455,78.5455,78.5074,78.5169,8974.0
2024-05-31 13:35:00,82.58,82.61,82.54,82.56,17160.0,78.5264,78.555,78.4884,78.5074,17160.0
2024-05-31 13:40:00,82.56,82.63,82.56,82.62,10980.0,78.5074,78.574,78.5074,78.5645,10980.0
2024-05-31 13:45:00,82.63,82.66,82.62,82.65,18510.0,78.574,78.6025,78.5645,78.593,18510.0
2024-05-31 13:50:00,82.65,82.68,82.58,82.59,13791.0,78.593,78.6215,78.5264,78.536,13791.0
2024-05-31 13:55:00,82.59,82.65,82.58,82.62,13987.0,78.536,78.593,78.5264,78.5645,13987.0
2024-05-31 14:00:00,82.63,82.63,82.59,82.62,6529.0,78.574,78.574,78.536,78.5645,6529.0
2024-05-31 14:05:00,82.62,82.69,82.61,82.69,16879.0,78.5645,78.631,78.555,78.631,16879.0
2024-05-31 14:10:00,82.68,82.7,82.66,82.69,8907.0,78.6215,78.6406,78.6025,78.631,8907.0
2024-05-31 14:15:00,82.7,82.81,82.69,82.81,18131.0,78.6406,78.7452,78.631,78.7452,18131.0
2024-05-31 14:20:00,82.81,82.81,82.76,82.79,11485.0,78.7452,78.7452,78.6976,78.7261,11485.0
2024-05-31 14:25:00,82.79,82.79,82.71,82.71,8463.0,78.7261,78.7261,78.6501,78.6501,8463.0
2024-05-31 14:30:00,82.72,82.75,82.7,82.73,10370.0,78.6596,78.6881,78.6406,78.6691,10370.0
2024-05-31 14:35:00,82.73,82.78,82.73,82.76,12289.0,78.6691,78.7166,78.6691,78.6976,12289.0
2024-05-31 14:40:00,82.77,82.84,82.74,82.84,18421.0,78.7071,78.7737,78.6786,78.7737,18421.0
2024-05-31 14:45:00,82.84,82.85,82.76,82.8,83251.0,78.7737,78.7832,78.6976,78.7356,83251.0
2024-05-31 14:50:00,82.79,82.82,82.75,82.77,13643.0,78.7261,78.7547,78.6881,78.7071,13643.0
2024-05-31 14:55:00,82.77,82.85,82.76,82.84,16736.0,78.7071,78.7832,78.6976,78.7737,16736.0
2024-05-31 15:00:00,82.83,82.84,82.75,82.77,25270.0,78.7642,78.7737,78.6881,78.7071,25270.0
2024-05-31 15:05:00,82.77,82.83,82.76,82.81,34730.0,78.7071,78.7642,78.6976,78.7452,34730.0
2024-05-31 15:10:00,82.81,82.87,82.8,82.87,37271.0,78.7452,78.8022,78.7356,78.8022,37271.0
2024-05-31 15:15:00,82.87,82.91,82.84,82.89,81931.0,78.8022,78.8402,78.7737,78.8212,81931.0
2024-05-31 15:20:00,82.89,82.89,82.85,82.88,15125.0,78.8212,78.8212,78.7832,78.8117,15125.0
2024-05-31 15:25:00,82.89,82.93,82.84,82.85,39269.0,78.8212,78.8593,78.7737,78.7832,39269.0
2024-05-31 15:30:00,82.84,82.89,82.81,82.85,251034.0,78.7737,78.8212,78.7452,78.7832,251034.0
2024-05-31 15:35:00,82.86,82.86,82.82,82.84,142368.0,78.7927,78.7927,78.7547,78.7737,142368.0
2024-05-31 15:40:00,82.84,83.0,82.83,82.99,98343.0,78.7737,78.9258,78.7642,78.9163,98343.0
2024-05-31 15:45:00,83.0,83.15,82.98,83.14,155665.0,78.9258,79.0685,78.9068,79.059,155665.0
2024-05-31 15:50:00,83.14,83.28,83.08,83.15,276747.0,79.059,79.1921,79.0019,79.0685,276747.0
2024-05-31 15:55:00,83.15,83.3,83.13,83.28,486513.0,79.0685,79.2111,79.0495,79.1921,486513.0
2024-06-03 09:30:00,83.69,83.69,83.33,83.42,148231.0,79.582,79.582,79.2396,79.3252,148231.0
2024-06-03 09:35:00,83.43,83.6,83.19,83.36,102252.0,79.3347,79.4964,79.1065,79.2682,102252.0
2024-06-03 09:40:00,83.37,83.6,83.3,83.58,64299.0,79.2777,79.4964,79.2111,79.4774,64299.0
2024-06-03 09:45:00,83.57,83.59,83.28,83.28,67685.0,79.4679,79.4869,79.1921,79.1921,67685.0
2024-06-03 09:50:00,83.28,83.39,83.18,83.23,35613.0,79.1921,79.2967,79.097,79.1445,35613.0
2024-06-03 09:55:00,83.2,83.23,83.11,83.15,46581.0,79.116,79.1445,79.0304,79.0685,46581.0
2024-06-03 10:00:00,83.17,83.44,83.17,83.4,35753.0,79.0875,79.3442,79.0875,79.3062,35753.0
2024-06-03 10:05:00,83.4,83.53,83.4,83.41,21736.0,79.3062,79.4298,79.3062,79.3157,21736.0
2024-06-03 10:10:00,83.4,83.5,83.38,83.47,64212.0,79.3062,79.4013,79.2872,79.3728,64212.0
2024-06-03 10:15:00,83.47,83.57,83.46,83.55,25959.0,79.3728,79.4679,79.3633,79.4488,25959.0
2024-06-03 10:20:00,83.54,83.57,83.49,83.54,35217.0,79.4393,79.4679,79.3918,79.4393,35217.0
2024-06-03 10:25:00,83.53,83.56,83.46,83.46,15824.0,79.4298,79.4583,79.3633,79.3633,15824.0
2024-06-03 10:30:00,83.45,83.45,83.35,83.36,19683.0,79.3537,79.3537,79.2587,79.2682,19683.0
2024-06-03 10:35:00,83.36,83.42,83.32,83.34,16784.0,79.2682,79.3252,79.2301,79.2491,16784.0
2024-06-03 10:40:00,83.34,83.38,83.22,83.3,26655.0,79.2491,79.2872,79.135,79.2111,26655.0
2024-06-03 10:45:00,83.29,83.35,83.06,83.11,18145.0,79.2016,79.2587,78.9829,79.0304,18145.0
2024-06-03 10:50:00,83.12,83.29,83.12,83.17,30875.0,79.0399,79.2016,79.0399,79.0875,30875.0
2024-06-03 10:55:00,83.18,83.19,83.11,83.17,11324.0,79.097,79.1065,79.0304,79.0875,11324.0
2024-06-03 11:00:00,83.17,83.2,83.09,83.18,24917.0,79.0875,79.116,79.0114,79.097,24917.0
2024-06-03 11:05:00,83.16,83.27,83.12,83.26,24461.0,79.078,79.1826,79.0399,79.1731,24461.0
2024-06-03 11:10:00,83.27,83.36,83.23,83.34,32204.0,79.1826,79.2682,79.1445,79.2491,32204.0
2024-06-03 11:15:00,83.34,83.35,83.26,83.27,34909.0,79.2491,79.2587,79.1731,79.1826,34909.0
2024-06-03 11:20:00,83.26,83.36,83.23,83.29,80403.0,79.1731,79.2682,79.1445,79.2016,80403.0
2024-06-03 11:25:00,83.29,83.31,83.18,83.24,82228.0,79.2016,79.2206,79.097,79.1541,82228.0
2024-06-03 11:30:00,83.23,83.23,83.1,83.12,36018.0,79.1445,79.1445,79.0209,79.0399,36018.0
2024-06-03 11:35:00,83.11,83.17,83.04,83.06,20127.0,79.0304,79.0875,78.9639,78.9829,20127.0
2024-06-03 11:40:00,83.07,83.09,83.04,83.08,19390.0,78.9924,79.0114,78.9639,79.0019,19390.0
2024-06-03 11:45:00,83.08,83.16,83.04,83.14,50811.0,79.0019,79.078,78.9639,79.059,50811.0
2024-06-03 11:50:00,83.13,83.17,83.12,83.14,16748.0,79.0495,79.0875,79.0399,79.059,16748.0
2024-06-03 11:55:00,83.14,83.14,83.08,83.08,16578.0,79.059,79.059,79.0019,79.0019,16578.0
2024-06-03 12:00:00,83.1,83.13,83.06,83.06,16000.0,79.0209,79.0495,78.9829,78.9829,16000.0
2024-06-03 12:05:00,83.06,83.07,83.01,83.05,23540.0,78.9829,78.9924,78.9353,78.9734,23540.0
2024-06-03 12:10:00,83.06,83.11,82.97,82.97,19728.0,78.9829,79.0304,78.8973,78.8973,19728.0
2024-06-03 12:15:00,82.98,82.99,82.85,82.92,38756.0,78.9068,78.9163,78.7832,78.8498,38756.0
2024-06-03 12:20:00,82.91,82.91,82.86,82.89,10940.0,78.8402,78.8402,78.7927,78.8212,10940.0
2024-06-03 12:25:00,82.91,82.93,82.85,82.86,10818.0,78.8402,78.8593,78.7832,78.7927,10818.0
2024-06-03 12:30:00,82.86,82.89,82.72,82.72,49617.0,78.7927,78.8212,78.6596,78.6596,49617.0
2024-06-03 12:35:00,82.72,82.83,82.72,82.81,16601.0,78.6596,78.7642,78.6596,78.7452,16601.0
2024-06-03 12:40:00,82.82,82.85,82.78,82.85,28231.0,78.7547,78.7832,78.7166,78.7832,28231.0
2024-06-03 12:45:00,82.84,82.85,82.79,82.81,7856.0,78.7737,78.7832,78.7261,78.7452,7856.0
2024-06-03 12:50:00,82.79,82.8,82.69,82.77,16632.0,78.7261,78.7356,78.631,78.7071,16632.0
2024-06-03 12:55:00,82.77,82.86,82.76,82.85,29349.0,78.7071,78.7927,78.6976,78.7832,29349.0
2024-06-03 13:00:00,82.84,82.85,82.78,82.79,15454.0,78.7737,78.7832,78.7166,78.7261,15454.0
2024-06-03 13:05:00,82.8,82.83,82.71,82.71,14488.0,78.7356,78.7642,78.6501,78.6501,14488.0
2024-06-03 13:10:00,82.71,82.73,82.62,82.71,32734.0,78.6501,78.6691,78.5645,78.6501,32734.0
2024-06-03 13:15:00,82.7,82.78,82.68,82.78,13177.0,78.6406,78.7166,78.6215,78.7166,13177.0
2024-06-03 13:20:00,82.78,82.82,82.78,82.8,14262.0,78.7166,78.7547,78.7166,78.7356,14262.0
2024-06-03 13:25:00,82.8,82.86,82.77,82.85,9363.0,78.7356,78.7927,78.7071,78.7832,9363.0
2024-06-03 13:30:00,82.85,82.92,82.84,82.88,23025.0,78.7832,78.8498,78.7737,78.8117,23025.0
2024-06-03 13:35:00,82.88,82.94,82.85,82.93,9149.0,78.8117,78.8688,78.7832,78.8593,9149.0
2024-06-03 13:40:00,82.94,82.97,82.91,82.93,70968.0,78.8688,78.8973,78.8402,78.8593,70968.0
2024-06-03 13:45:00,82.92,83.01,82.92,82.95,11717.0,78.8498,78.9353,78.8498,78.8783,11717.0
2024-06-03 13:50:00,82.95,82.96,82.89,82.95,15272.0,78.8783,78.8878,78.8212,78.8783,15272.0
2024-06-03 13:55:00,82.95,82.98,82.92,82.96,9611.0,78.8783,78.9068,78.8498,78.8878,9611.0
2024-06-03 14:00:00,82.96,83.02,82.94,83.02,12693.0,78.8878,78.9448,78.8688,78.9448,12693.0
2024-06-03 14:05:00,83.01,83.04,82.97,83.01,18532.0,78.9353,78.9639,78.8973,78.9353,18532.0
2024-06-03 14:10:00,83.01,83.05,82.96,82.98,8974.0,78.9353,78.9734,78.8878,78.9068,8974.0
2024-06-03 14:15:00,82.99,83.04,82.99,83.04,8286.0,78.9163,78.9639,78.9163,78.9639,8286.0
2024-06-03 14:20:00,83.04,83.1,83.03,83.06,12036.0,78.9639,79.0209,78.9544,78.9829,12036.0
2024-06-03 14:25:00,83.06,83.08,83.0,83.02,11097.0,78.9829,79.0019,78.9258,78.9448,11097.0
2024-06-03 14:30:00,83.03,83.07,83.03,83.06,11158.0,78.9544,78.9924,78.9544,78.9829,11158.0
2024-06-03 14:35:00,83.05,83.06,83.02,83.04,18818.0,78.9734,78.9829,78.9448,78.9639,18818.0
2024-06-03 14:40:00,83.04,83.07,82.99,83.0,24840.0,78.9639,78.9924,78.9163,78.9258,24840.0
2024-06-03 14:45:00,83.0,83.02,82.97,83.01,10297.0,78.9258,78.9448,78.8973,78.9353,10297.0
2024-06-03 14:50:00,83.01,83.01,82.94,82.95,9291.0,78.9353,78.9353,78.8688,78.8783,9291.0
2024-06-03 14:55:00,82.95,83.0,82.93,82.98,20275.0,78.8783,78.9258,78.8593,78.9068,20275.0
2024-06-03 15:00:00,82.98,83.02,82.96,82.97,16002.0,78.9068,78.9448,78.8878,78.8973,16002.0
2024-06-03 15:05:00,82.97,83.0,82.94,83.0,19471.0,78.8973,78.9258,78.8688,78.9258,19471.0
2024-06-03 15:10:00,82.99,83.05,82.97,82.97,20829.0,78.9163,78.9734,78.8973,78.8973,20829.0
2024-06-03 15:15:00,82.96,82.99,82.94,82.98,14736.0,78.8878,78.9163,78.8688,78.9068,14736.0
2024-06-03 15:20:00,82.98,83.03,82.94,82.95,25520.0,78.9068,78.9544,78.8688,78.8783,25520.0
2024-06-03 15:25:00,82.95,82.99,82.92,82.95,13069.0,78.8783,78.9163,78.8498,78.8783,13069.0
2024-06-03 15:30:00,82.95,82.97,82.87,82.92,19143.0,78.8783,78.8973,78.8022,78.8498,19143.0
2024-06-03 15:35:00,82.92,82.93,82.87,82.89,22464.0,78.8498,78.8593,78.8022,78.8212,22464.0
2024-06-03 15:40:00,82.89,82.94,82.87,82.88,25285.0,78.8212,78.8688,78.8022,78.8117,25285.0
2024-06-03 15:45:00,82.88,82.97,82.87,82.97,49115.0,78.8117,78.8973,78.8022,78.8973,49115.0
2024-06-03 15:50:00,82.96,83.0,82.93,82.98,55216.0,78.8878,78.9258,78.8593,78.9068,55216.0
2024-06-03 15:55:00,82.97,83.05,82.93,83.05,375013.0,78.8973,78.9734,78.8593,78.9734,375013.0
2024-06-04 09:30:00,82.8,83.17,82.8,83.15,134718.0,78.7356,79.0875,78.7356,79.0685,134718.0
2024-06-04 09:35:00,83.15,83.24,83.1,83.12,46481.0,79.0685,79.1541,79.0209,79.0399,46481.0
2024-06-04 09:40:00,83.13,83.14,82.96,83.12,24532.0,79.0495,79.059,78.8878,79.0399,24532.0
2024-06-04 09:45:00,83.13,83.2,83.06,83.11,14347.0,79.0495,79.116,78.9829,79.0304,14347.0
2024-06-04 09:50:00,83.11,83.22,83.09,83.15,37543.0,79.0304,79.135,79.0114,79.0685,37543.0
2024-06-04 09:55:00,83.15,83.28,83.14,83.28,14553.0,79.0685,79.1921,79.059,79.1921,14553.0
2024-06-04 10:00:00,83.29,83.52,83.29,83.46,45667.0,79.2016,79.4203,79.2016,79.3633,45667.0
2024-06-04 10:05:00,83.45,83.52,83.4,83.41,33930.0,79.3537,79.4203,79.3062,79.3157,33930.0
2024-06-04 10:10:00,83.41,83.55,83.38,83.51,33905.0,79.3157,79.4488,79.2872,79.4108,33905.0
2024-06-04 10:15:00,83.51,83.66,83.49,83.64,86213.0,79.4108,79.5534,79.3918,79.5344,86213.0
2024-06-04 10:20:00,83.64,83.69,83.59,83.61,26371.0,79.5344,79.582,79.4869,79.5059,26371.0
2024-06-04 10:25:00,83.61,83.72,83.59,83.71,25589.0,79.5059,79.6105,79.4869,79.601,25589.0
2024-06-04 10:30:00,83.71,83.75,83.63,83.64,22433.0,79.601,79.639,79.5249,79.5344,22433.0
2024-06-04 10:35:00,83.64,83.68,83.55,83.57,21748.0,79.5344,79.5725,79.4488,79.4679,21748.0
2024-06-04 10:40:00,83.6,83.83,83.6,83.81,15708.0,79.4964,79.7151,79.4964,79.6961,15708.0
2024-06-04 10:45:00,83.81,83.81,83.68,83.74,15590.0,79.6961,79.6961,79.5725,79.6295,15590.0
2024-06-04 10:50:00,83.74,83.79,83.73,83.73,29042.0,79.6295,79.6771,79.62,79.62,29042.0
2024-06-04 10:55:00,83.73,83.74,83.58,83.59,15189.0,79.62,79.6295,79.4774,79.4869,15189.0
2024-06-04 11:00:00,83.58,83.65,83.57,83.63,11137.0,79.4774,79.5439,79.4679,79.5249,11137.0
2024-06-04 11:05:00,83.63,83.67,83.56,83.6,14184.0,79.5249,79.5629,79.4583,79.4964,14184.0
2024-06-04 11:10:00,83.61,83.64,83.59,83.61,17843.0,79.5059,79.5344,79.4869,79.5059,17843.0
2024-06-04 11:15:00,83.62,83.78,83.61,83.76,10939.0,79.5154,79.6675,79.5059,79.6485,10939.0
2024-06-04 11:20:00,83.77,83.83,83.77,83.79,33710.0,79.658,79.7151,79.658,79.6771,33710.0
2024-06-04 11:25:00,83.78,83.81,83.76,83.77,5995.0,79.6675,79.6961,79.6485,79.658,5995.0
2024-06-04 11:30:00,83.76,83.76,83.67,83.71,27036.0,79.6485,79.6485,79.5629,79.601,27036.0
2024-06-04 11:35:00,83.7,83.7,83.64,83.68,11011.0,79.5915,79.5915,79.5344,79.5725,11011.0
2024-06-04 11:40:00,83.69,83.71,83.57,83.57,20069.0,79.582,79.601,79.4679,79.4679,20069.0
2024-06-04 11:45:00,83.57,83.61,83.54,83.58,17696.0,79.4679,79.5059,79.4393,79.4774,17696.0
2024-06-04 11:50:00,83.6,83.69,83.58,83.67,12479.0,79.4964,79.582,79.4774,79.5629,12479.0
2024-06-04 11:55:00,83.67,83.68,83.58,83.59,15774.0,79.5629,79.5725,79.4774,79.4869,15774.0
2024-06-04 12:00:00,83.59,83.64,83.56,83.64,12635.0,79.4869,79.5344,79.4583,79.5344,12635.0
2024-06-04 12:05:00,83.65,83.67,83.61,83.61,11064.0,79.5439,79.5629,79.5059,79.5059,11064.0
2024-06-04 12:10:00,83.62,83.66,83.61,83.63,9682.0,79.5154,79.5534,79.5059,79.5249,9682.0
2024-06-04 12:15:00,83.62,83.66,83.59,83.59,13916.0,79.5154,79.5534,79.4869,79.4869,13916.0
2024-06-04 12:20:00,83.58,83.63,83.58,83.62,9669.0,79.4774,79.5249,79.4774,79.5154,9669.0
2024-06-04 12:25:00,83.62,83.77,83.62,83.73,10628.0,79.5154,79.658,79.5154,79.62,10628.0
2024-06-04 12:30:00,83.74,83.76,83.69,83.75,11833.0,79.6295,79.6485,79.582,79.639,11833.0
2024-06-04 12:35:00,83.76,83.77,83.72,83.75,12330.0,79.6485,79.658,79.6105,79.639,12330.0
2024-06-04 12:40:00,83.76,83.86,83.76,83.85,7419.0,79.6485,79.7436,79.6485,79.7341,7419.0
2024-06-04 12:45:00,83.86,83.94,83.85,83.89,26996.0,79.7436,79.8197,79.7341,79.7721,26996.0
2024-06-04 12:50:00,83.88,83.88,83.76,83.82,11309.0,79.7626,79.7626,79.6485,79.7056,11309.0
2024-06-04 12:55:00,83.83,83.85,83.8,83.83,19334.0,79.7151,79.7341,79.6866,79.7151,19334.0
2024-06-04 13:00:00,83.83,83.86,83.79,83.81,10772.0,79.7151,79.7436,79.6771,79.6961,10772.0
2024-06-04 13:05:00,83.83,83.83,83.78,83.8,22169.0,79.7151,79.7151,79.6675,79.6866,22169.0
2024-06-04 13:10:00,83.8,83.87,83.8,83.85,4894.0,79.6866,79.7531,79.6866,79.7341,4894.0
2024-06-04 13:15:00,83.85,83.88,83.83,83.87,6717.0,79.7341,79.7626,79.7151,79.7531,6717.0
2024-06-04 13:20:00,83.86,83.92,83.86,83.9,51361.0,79.7436,79.8007,79.7436,79.7817,51361.0
2024-06-04 13:25:00,83.89,83.96,83.85,83.96,22587.0,79.7721,79.8387,79.7341,79.8387,22587.0
2024-06-04 13:30:00,83.97,83.99,83.9,83.93,15718.0,79.8482,79.8672,79.7817,79.8102,15718.0
2024-06-04 13:35:00,83.94,83.96,83.91,83.96,7670.0,79.8197,79.8387,79.7912,79.8387,7670.0
2024-06-04 13:40:00,83.97,83.99,83.94,83.95,20040.0,79.8482,79.8672,79.8197,79.8292,20040.0
2024-06-04 13:45:00,83.95,84.0,83.95,84.0,19027.0,79.8292,79.8767,79.8292,79.8767,19027.0
2024-06-04 13:50:00,84.0,84.01,83.92,83.95,12958.0,79.8767,79.8863,79.8007,79.8292,12958.0
2024-06-04 13:55:00,83.95,83.97,83.87,83.9,7333.0,79.8292,79.8482,79.7531,79.7817,7333.0
2024-06-04 14:00:00,83.89,83.95,83.89,83.93,76803.0,79.7721,79.8292,79.7721,79.8102,76803.0
2024-06-04 14:05:00,83.92,83.92,83.89,83.89,11416.0,79.8007,79.8007,79.7721,79.7721,11416.0
2024-06-04 14:10:00,83.89,83.89,83.81,83.83,122315.0,79.7721,79.7721,79.6961,79.7151,122315.0
2024-06-04 14:15:00,83.83,83.92,83.82,83.91,13776.0,79.7151,79.8007,79.7056,79.7912,13776.0
2024-06-04 14:20:00,83.91,84.04,83.91,84.04,10322.0,79.7912,79.9148,79.7912,79.9148,10322.0
2024-06-04 14:25:00,84.03,84.03,83.93,84.01,13641.0,79.9053,79.9053,79.8102,79.8863,13641.0
2024-06-04 14:30:00,84.0,84.01,83.92,83.95,10340.0,79.8767,79.8863,79.8007,79.8292,10340.0
2024-06-04 14:35:00,83.95,84.0,83.94,84.0,20141.0,79.8292,79.8767,79.8197,79.8767,20141.0
2024-06-04 14:40:00,84.0,84.02,83.97,84.02,43929.0,79.8767,79.8958,79.8482,79.8958,43929.0
2024-06-04 14:45:00,84.01,84.03,83.96,84.0,22968.0,79.8863,79.9053,79.8387,79.8767,22968.0
2024-06-04 14:50:00,84.0,84.02,83.97,83.97,18466.0,79.8767,79.8958,79.8482,79.8482,18466.0
2024-06-04 14:55:00,83.97,84.01,83.96,83.96,17975.0,79.8482,79.8863,79.8387,79.8387,17975.0
2024-06-04 15:00:00,83.96,83.96,83.79,83.84,41126.0,79.8387,79.8387,79.6771,79.7246,41126.0
2024-06-04 15:05:00,83.84,83.92,83.82,83.86,16530.0,79.7246,79.8007,79.7056,79.7436,16530.0
2024-06-04 15:10:00,83.87,83.92,83.86,83.9,17869.0,79.7531,79.8007,79.7436,79.7817,17869.0
2024-06-04 15:15:00,83.9,83.9,83.82,83.86,46051.0,79.7817,79.7817,79.7056,79.7436,46051.0
2024-06-04 15:20:00,83.85,83.91,83.83,83.87,34498.0,79.7341,79.7912,79.7151,79.7531,34498.0
2024-06-04 15:25:00,83.87,83.9,83.83,83.87,22785.0,79.7531,79.7817,79.7151,79.7531,22785.0
2024-06-04 15:30:00,83.86,83.88,83.8,83.87,24772.0,79.7436,79.7626,79.6866,79.7531,24772.0
2024-06-04 15:35:00,83.86,83.87,83.8,83.85,23206.0,79.7436,79.7531,79.6866,79.7341,23206.0
2024-06-04 15:40:00,83.86,83.96,83.85,83.92,37470.0,79.7436,79.8387,79.7341,79.8007,37470.0
2024-06-04 15:45:00,83.91,83.98,83.84,83.92,53504.0,79.7912,79.8577,79.7246,79.8007,53504.0
2024-06-04 15:50:00,83.92,84.0,83.87,83.89,85352.0,79.8007,79.8767,79.7531,79.7721,85352.0
2024-06-04 15:55:00,83.88,83.88,83.65,83.7,171567.0,79.7626,79.7626,79.5439,79.5915,171567.0
2024-06-05 09:30:00,83.74,83.86,83.41,83.47,72339.0,79.6295,79.7436,79.3157,79.3728,72339.0
2024-06-05 09:35:00,83.46,83.51,83.24,83.36,31955.0,79.3633,79.4108,79.1541,79.2682,31955.0
2024-06-05 09:40:00,83.38,83.48,83.3,83.42,38929.0,79.2872,79.3823,79.2111,79.3252,38929.0
2024-06-05 09:45:00,83.44,83.48,83.24,83.24,21574.0,79.3442,79.3823,79.1541,79.1541,21574.0
2024-06-05 09:50:00,83.24,83.27,83.16,83.19,39102.0,79.1541,79.1826,79.078,79.1065,39102.0
2024-06-05 09:55:00,83.2,83.33,83.17,83.33,13782.0,79.116,79.2396,79.0875,79.2396,13782.0
2024-06-05 10:00:00,83.26,83.39,83.09,83.39,31533.0,79.1731,79.2967,79.0114,79.2967,31533.0
2024-06-05 10:05:00,83.39,83.4,83.29,83.34,25062.0,79.2967,79.3062,79.2016,79.2491,25062.0
2024-06-05 10:10:00,83.34,83.38,83.3,83.34,19229.0,79.2491,79.2872,79.2111,79.2491,19229.0
2024-06-05 10:15:00,83.36,83.44,83.35,83.4,19106.0,79.2682,79.3442,79.2587,79.3062,19106.0
2024-06-05 10:20:00,83.4,83.52,83.36,83.48,22251.0,79.3062,79.4203,79.2682,79.3823,22251.0
2024-06-05 10:25:00,83.48,83.49,83.37,83.42,17513.0,79.3823,79.3918,79.2777,79.3252,17513.0
2024-06-05 10:30:00,83.43,83.56,83.41,83.53,22411.0,79.3347,79.4583,79.3157,79.4298,22411.0
2024-06-05 10:35:00,83.55,83.57,83.51,83.56,24084.0,79.4488,79.4679,79.4108,79.4583,24084.0
2024-06-05 10:40:00,83.56,83.63,83.47,83.48,16555.0,79.4583,79.5249,79.3728,79.3823,16555.0
2024-06-05 10:45:00,83.49,83.52,83.45,83.45,8190.0,79.3918,79.4203,79.3537,79.3537,8190.0
2024-06-05 10:50:00,83.46,83.48,83.41,83.45,11906.0,79.3633,79.3823,79.3157,79.3537,11906.0
2024-06-05 10:55:00,83.46,83.48,83.41,83.46,18415.0,79.3633,79.3823,79.3157,79.3633,18415.0
2024-06-05 11:00:00,83.47,83.54,83.45,83.51,11358.0,79.3728,79.4393,79.3537,79.4108,11358.0
2024-06-05 11:05:00,83.51,83.52,83.46,83.48,35682.0,79.4108,79.4203,79.3633,79.3823,35682.0
2024-06-05 11:10:00,83.48,83.58,83.48,83.58,23669.0,79.3823,79.4774,79.3823,79.4774,23669.0
2024-06-05 11:15:00,83.58,83.65,83.57,83.59,18889.0,79.4774,79.5439,79.4679,79.4869,18889.0
2024-06-05 11:20:00,83.59,83.61,83.56,83.59,30506.0,79.4869,79.5059,79.4583,79.4869,30506.0
2024-06-05 11:25:00,83.59,83.59,83.53,83.56,11153.0,79.4869,79.4869,79.4298,79.4583,11153.0
2024-06-05 11:30:00,83.55,83.62,83.53,83.6,10702.0,79.4488,79.5154,79.4298,79.4964,10702.0
2024-06-05 11:35:00,83.61,83.68,83.6,83.66,17164.0,79.5059,79.5725,79.4964,79.5534,17164.0
2024-06-05 11:40:00,83.66,83.7,83.65,83.66,106222.0,79.5534,79.5915,79.5439,79.5534,106222.0
2024-06-05 11:45:00,83.67,83.69,83.63,83.64,10603.0,79.5629,79.582,79.5249,79.5344,10603.0
2024-06-05 11:50:00,83.65,83.67,83.63,83.64,6310.0,79.5439,79.5629,79.5249,79.5344,6310.0
2024-06-05 11:55:00,83.63,83.66,83.61,83.62,6337.0,79.5249,79.5534,79.5059,79.5154,6337.0
2024-06-05 12:00:00,83.62,83.62,83.56,83.56,7153.0,79.5154,79.5154,79.4583,79.4583,7153.0
2024-06-05 12:05:00,83.57,83.58,83.55,83.57,4734.0,79.4679,79.4774,79.4488,79.4679,4734.0
2024-06-05 12:10:00,83.58,83.61,83.57,83.58,11734.0,79.4774,79.5059,79.4679,79.4774,11734.0
2024-06-05 12:15:00,83.58,83.59,83.48,83.48,10546.0,79.4774,79.4869,79.3823,79.3823,10546.0
2024-06-05 12:20:00,83.48,83.49,83.41,83.42,8088.0,79.3823,79.3918,79.3157,79.3252,8088.0
2024-06-05 12:25:00,83.43,83.44,83.4,83.42,23835.0,79.3347,79.3442,79.3062,79.3252,23835.0
2024-06-05 12:30:00,83.42,83.46,83.38,83.46,26955.0,79.3252,79.3633,79.2872,79.3633,26955.0
2024-06-05 12:35:00,83.45,83.53,83.45,83.51,9461.0,79.3537,79.4298,79.3537,79.4108,9461.0
2024-06-05 12:40:00,83.52,83.53,83.49,83.53,8726.0,79.4203,79.4298,79.3918,79.4298,8726.0
2024-06-05 12:45:00,83.54,83.54,83.48,83.52,8877.0,79.4393,79.4393,79.3823,79.4203,8877.0
2024-06-05 12:50:00,83.52,83.53,83.46,83.49,15721.0,79.4203,79.4298,79.3633,79.3918,15721.0
2024-06-05 12:55:00,83.5,83.51,83.47,83.5,11088.0,79.4013,79.4108,79.3728,79.4013,11088.0
2024-06-05 13:00:00,83.52,83.53,83.48,83.53,10996.0,79.4203,79.4298,79.3823,79.4298,10996.0
2024-06-05 13:05:00,83.52,83.58,83.52,83.58,7221.0,79.4203,79.4774,79.4203,79.4774,7221.0
2024-06-05 13:10:00,83.59,83.61,83.58,83.59,17896.0,79.4869,79.5059,79.4774,79.4869,17896.0
2024-06-05 13:15:00,83.61,83.63,83.54,83.54,16997.0,79.5059,79.5249,79.4393,79.4393,16997.0
2024-06-05 13:20:00,83.54,83.58,83.5,83.55,18686.0,79.4393,79.4774,79.4013,79.4488,18686.0
2024-06-05 13:25:00,83.54,83.58,83.54,83.58,12499.0,79.4393,79.4774,79.4393,79.4774,12499.0
2024-06-05 13:30:00,83.58,83.58,83.54,83.56,11509.0,79.4774,79.4774,79.4393,79.4583,11509.0
2024-06-05 13:35:00,83.56,83.58,83.52,83.52,8109.0,79.4583,79.4774,79.4203,79.4203,8109.0
2024-06-05 13:40:00,83.53,83.59,83.52,83.59,22149.0,79.4298,79.4869,79.4203,79.4869,22149.0
2024-06-05 13:45:00,83.59,83.62,83.56,83.58,11352.0,79.4869,79.5154,79.4583,79.4774,11352.0
2024-06-05 13:50:00,83.58,83.59,83.56,83.58,9098.0,79.4774,79.4869,79.4583,79.4774,9098.0
2024-06-05 13:55:00,83.58,83.59,83.53,83.53,23560.0,79.4774,79.4869,79.4298,79.4298,23560.0
2024-06-05 14:00:00,83.53,83.54,83.51,83.53,13509.0,79.4298,79.4393,79.4108,79.4298,13509.0
2024-06-05 14:05:00,83.53,83.55,83.48,83.54,13917.0,79.4298,79.4488,79.3823,79.4393,13917.0
2024-06-05 14:10:00,83.55,83.59,83.55,83.58,16661.0,79.4488,79.4869,79.4488,79.4774,16661.0
2024-06-05 14:15:00,83.58,83.59,83.54,83.55,9017.0,79.4774,79.4869,79.4393,79.4488,9017.0
2024-06-05 14:20:00,83.56,83.62,83.55,83.6,49505.0,79.4583,79.5154,79.4488,79.4964,49505.0
2024-06-05 14:25:00,83.61,83.64,83.6,83.62,10215.0,79.5059,79.5344,79.4964,79.5154,10215.0
2024-06-05 14:30:00,83.61,83.67,83.59,83.67,16263.0,79.5059,79.5629,79.4869,79.5629,16263.0
2024-06-05 14:35:00,83.67,83.7,83.65,83.66,11820.0,79.5629,79.5915,79.5439,79.5534,11820.0
2024-06-05 14:40:00,83.66,83.69,83.65,83.67,15634.0,79.5534,79.582,79.5439,79.5629,15634.0
2024-06-05 14:45:00,83.67,83.7,83.65,83.65,53873.0,79.5629,79.5915,79.5439,79.5439,53873.0
2024-06-05 14:50:00,83.65,83.66,83.61,83.62,36995.0,79.5439,79.5534,79.5059,79.5154,36995.0
2024-06-05 14:55:00,83.62,83.64,83.57,83.58,18424.0,79.5154,79.5344,79.4679,79.4774,18424.0
2024-06-05 15:00:00,83.57,83.63,83.57,83.58,19649.0,79.4679,79.5249,79.4679,79.4774,19649.0
2024-06-05 15:05:00,83.59,83.6,83.53,83.54,50144.0,79.4869,79.4964,79.4298,79.4393,50144.0
2024-06-05 15:10:00,83.53,83.56,83.51,83.53,23732.0,79.4298,79.4583,79.4108,79.4298,23732.0
2024-06-05 15:15:00,83.51,83.58,83.49,83.55,28371.0,79.4108,79.4774,79.3918,79.4488,28371.0
2024-06-05 15:20:00,83.54,83.56,83.5,83.52,33027.0,79.4393,79.4583,79.4013,79.4203,33027.0
2024-06-05 15:25:00,83.52,83.54,83.48,83.48,28004.0,79.4203,79.4393,79.3823,79.3823,28004.0
2024-06-05 15:30:00,83.48,83.48,83.43,83.45,23640.0,79.3823,79.3823,79.3347,79.3537,23640.0
2024-06-05 15:35:00,83.46,83.55,83.46,83.52,28553.0,79.3633,79.4488,79.3633,79.4203,28553.0
2024-06-05 15:40:00,83.53,83.53,83.48,83.49,18055.0,79.4298,79.4298,79.3823,79.3918,18055.0
2024-06-05 15:45:00,83.49,83.52,83.47,83.5,30471.0,79.3918,79.4203,79.3728,79.4013,30471.0
2024-06-05 15:50:00,83.49,83.61,83.44,83.61,70588.0,79.3918,79.5059,79.3442,79.5059,70588.0
2024-06-05 15:55:00,83.6,83.6,83.51,83.58,177456.0,79.4964,79.4964,79.4108,79.4774,177456.0
2024-06-06 09:30:00,83.2,83.32,83.0,83.03,99364.0,79.116,79.2301,78.9258,78.9544,99364.0
2024-06-06 09:35:00,83.03,83.14,82.85,83.09,48271.0,78.9544,79.059,78.7832,79.0114,48271.0
2024-06-06 09:40:00,83.09,83.39,83.06,83.39,29732.0,79.0114,79.2967,78.9829,79.2967,29732.0
2024-06-06 09:45:00,83.4,83.56,83.38,83.56,17354.0,79.3062,79.4583,79.2872,79.4583,17354.0
2024-06-06 09:50:00,83.55,83.55,83.41,83.5,33879.0,79.4488,79.4488,79.3157,79.4013,33879.0
2024-06-06 09:55:00,83.49,83.61,83.49,83.55,16790.0,79.3918,79.5059,79.3918,79.4488,16790.0
2024-06-06 10:00:00,83.59,83.6,83.45,83.45,23286.0,79.4869,79.4964,79.3537,79.3537,23286.0
2024-06-06 10:05:00,83.45,83.5,83.42,83.5,13205.0,79.3537,79.4013,79.3252,79.4013,13205.0
2024-06-06 10:10:00,83.51,83.51,83.39,83.39,13016.0,79.4108,79.4108,79.2967,79.2967,13016.0
2024-06-06 10:15:00,83.41,83.45,83.4,83.45,14601.0,79.3157,79.3537,79.3062,79.3537,14601.0
2024-06-06 10:20:00,83.45,83.45,83.4,83.42,20949.0,79.3537,79.3537,79.3062,79.3252,20949.0
2024-06-06 10:25:00,83.41,83.46,83.35,83.46,22699.0,79.3157,79.3633,79.2587,79.3633,22699.0
2024-06-06 10:30:00,83.44,83.44,83.32,83.35,14657.0,79.3442,79.3442,79.2301,79.2587,14657.0
2024-06-06 10:35:00,83.36,83.37,83.32,83.33,16492.0,79.2682,79.2777,79.2301,79.2396,16492.0
2024-06-06 10:40:00,83.34,83.35,83.27,83.31,12083.0,79.2491,79.2587,79.1826,79.2206,12083.0
2024-06-06 10:45:00,83.3,83.35,83.26,83.35,9668.0,79.2111,79.2587,79.1731,79.2587,9668.0
2024-06-06 10:50:00,83.36,83.36,83.3,83.34,8016.0,79.2682,79.2682,79.2111,79.2491,8016.0
2024-06-06 10:55:00,83.34,83.38,83.33,83.37,6980.0,79.2491,79.2872,79.2396,79.2777,6980.0
2024-06-06 11:00:00,83.37,83.39,83.33,83.36,8553.0,79.2777,79.2967,79.2396,79.2682,8553.0
2024-06-06 11:05:00,83.36,83.43,83.34,83.43,16864.0,79.2682,79.3347,79.2491,79.3347,16864.0
2024-06-06 11:10:00,83.42,83.46,83.42,83.45,16109.0,79.3252,79.3633,79.3252,79.3537,16109.0
2024-06-06 11:15:00,83.45,83.54,83.44,83.5,13502.0,79.3537,79.4393,79.3442,79.4013,13502.0
2024-06-06 11:20:00,83.51,83.57,83.5,83.55,9654.0,79.4108,79.4679,79.4013,79.4488,9654.0
2024-06-06 11:25:00,83.55,83.56,83.52,83.54,14005.0,79.4488,79.4583,79.4203,79.4393,14005.0
2024-06-06 11:30:00,83.53,83.56,83.51,83.52,19018.0,79.4298,79.4583,79.4108,79.4203,19018.0
2024-06-06 11:35:00,83.52,83.55,83.5,83.53,14282.0,79.4203,79.4488,79.4013,79.4298,14282.0
2024-06-06 11:40:00,83.52,83.53,83.5,83.51,3356.0,79.4203,79.4298,79.4013,79.4108,3356.0
2024-06-06 11:45:00,83.51,83.54,83.45,83.45,36098.0,79.4108,79.4393,79.3537,79.3537,36098.0
2024-06-06 11:50:00,83.45,83.46,83.43,83.46,11965.0,79.3537,79.3633,79.3347,79.3633,11965.0
2024-06-06 11:55:00,83.46,83.49,83.42,83.45,18243.0,79.3633,79.3918,79.3252,79.3537,18243.0
2024-06-06 12:00:00,83.45,83.46,83.39,83.4,10179.0,79.3537,79.3633,79.2967,79.3062,10179.0
2024-06-06 12:05:00,83.4,83.41,83.38,83.39,7901.0,79.3062,79.3157,79.2872,79.2967,7901.0
2024-06-06 12:10:00,83.4,83.41,83.37,83.38,10417.0,79.3062,79.3157,79.2777,79.2872,10417.0
2024-06-06 12:15:00,83.38,83.44,83.35,83.44,20194.0,79.2872,79.3442,79.2587,79.3442,20194.0
2024-06-06 12:20:00,83.42,83.43,83.38,83.42,13948.0,79.3252,79.3347,79.2872,79.3252,13948.0
2024-06-06 12:25:00,83.41,83.46,83.39,83.46,8341.0,79.3157,79.3633,79.2967,79.3633,8341.0
2024-06-06 12:30:00,83.47,83.49,83.46,83.48,14207.0,79.3728,79.3918,79.3633,79.3823,14207.0
2024-06-06 12:35:00,83.48,83.53,83.46,83.52,14628.0,79.3823,79.4298,79.3633,79.4203,14628.0
2024-06-06 12:40:00,83.53,83.58,83.51,83.56,5614.0,79.4298,79.4774,79.4108,79.4583,5614.0
2024-06-06 12:45:00,83.56,83.56,83.52,83.53,16669.0,79.4583,79.4583,79.4203,79.4298,16669.0
2024-06-06 12:50:00,83.52,83.53,83.49,83.52,11776.0,79.4203,79.4298,79.3918,79.4203,11776.0
2024-06-06 12:55:00,83.51,83.51,83.43,83.46,15684.0,79.4108,79.4108,79.3347,79.3633,15684.0
2024-06-06 13:00:00,83.46,83.52,83.43,83.52,107163.0,79.3633,79.4203,79.3347,79.4203,107163.0
2024-06-06 13:05:00,83.52,83.52,83.47,83.51,17253.0,79.4203,79.4203,79.3728,79.4108,17253.0
2024-06-06 13:10:00,83.51,83.54,83.5,83.52,7874.0,79.4108,79.4393,79.4013,79.4203,7874.0
2024-06-06 13:15:00,83.53,83.56,83.52,83.54,9913.0,79.4298,79.4583,79.4203,79.4393,9913.0
2024-06-06 13:20:00,83.53,83.55,83.46,83.55,11237.0,79.4298,79.4488,79.3633,79.4488,11237.0
2024-06-06 13:25:00,83.56,83.6,83.55,83.58,20584.0,79.4583,79.4964,79.4488,79.4774,20584.0
2024-06-06 13:30:00,83.59,83.62,83.58,83.62,7892.0,79.4869,79.5154,79.4774,79.5154,7892.0
2024-06-06 13:35:00,83.62,83.69,83.62,83.68,13892.0,79.5154,79.582,79.5154,79.5725,13892.0
2024-06-06 13:40:00,83.68,83.75,83.67,83.75,69289.0,79.5725,79.639,79.5629,79.639,69289.0
2024-06-06 13:45:00,83.74,83.75,83.72,83.74,7550.0,79.6295,79.639,79.6105,79.6295,7550.0
2024-06-06 13:50:00,83.75,83.77,83.7,83.73,16753.0,79.639,79.658,79.5915,79.62,16753.0
2024-06-06 13:55:00,83.72,83.74,83.68,83.69,34200.0,79.6105,79.6295,79.5725,79.582,34200.0
2024-06-06 14:00:00,83.69,83.7,83.62,83.62,10514.0,79.582,79.5915,79.5154,79.5154,10514.0
2024-06-06 14:05:00,83.61,83.61,83.5,83.5,88747.0,79.5059,79.5059,79.4013,79.4013,88747.0
2024-06-06 14:10:00,83.5,83.51,83.46,83.49,15393.0,79.4013,79.4108,79.3633,79.3918,15393.0
2024-06-06 14:15:00,83.5,83.57,83.49,83.56,9400.0,79.4013,79.4679,79.3918,79.4583,9400.0
2024-06-06 14:20:00,83.57,83.61,83.56,83.59,17560.0,79.4679,79.5059,79.4583,79.4869,17560.0
2024-06-06 14:25:00,83.59,83.62,83.58,83.62,9298.0,79.4869,79.5154,79.4774,79.5154,9298.0
2024-06-06 14:30:00,83.63,83.65,83.6,83.64,14878.0,79.5249,79.5439,79.4964,79.5344,14878.0
2024-06-06 14:35:00,83.64,83.65,83.59,83.63,11303.0,79.5344,79.5439,79.4869,79.5249,11303.0
2024-06-06 14:40:00,83.63,83.69,83.61,83.62,126315.0,79.5249,79.582,79.5059,79.5154,126315.0
2024-06-06 14:45:00,83.62,83.64,83.61,83.63,15508.0,79.5154,79.5344,79.5059,79.5249,15508.0
2024-06-06 14:50:00,83.63,83.73,83.6,83.73,14308.0,79.5249,79.62,79.4964,79.62,14308.0
2024-06-06 14:55:00,83.72,83.76,83.71,83.71,15065.0,79.6105,79.6485,79.601,79.601,15065.0
2024-06-06 15:00:00,83.7,83.71,83.63,83.67,23593.0,79.5915,79.601,79.5249,79.5629,23593.0
2024-06-06 15:05:00,83.67,83.73,83.67,83.73,16844.0,79.5629,79.62,79.5629,79.62,16844.0
2024-06-06 15:10:00,83.73,83.74,83.65,83.67,25317.0,79.62,79.6295,79.5439,79.5629,25317.0
2024-06-06 15:15:00,83.67,83.7,83.66,83.69,24930.0,79.5629,79.5915,79.5534,79.582,24930.0
2024-06-06 15:20:00,83.68,83.7,83.64,83.69,31616.0,79.5725,79.5915,79.5344,79.582,31616.0
2024-06-06 15:25:00,83.69,83.76,83.66,83.76,57005.0,79.582,79.6485,79.5534,79.6485,57005.0
2024-06-06 15:30:00,83.76,83.77,83.68,83.69,29538.0,79.6485,79.658,79.5725,79.582,29538.0
2024-06-06 15:35:00,83.69,83.69,83.64,83.65,24371.0,79.582,79.582,79.5344,79.5439,24371.0
2024-06-06 15:40:00,83.66,83.72,83.65,83.68,43718.0,79.5534,79.6105,79.5439,79.5725,43718.0
2024-06-06 15:45:00,83.67,83.74,83.63,83.73,59850.0,79.5629,79.6295,79.5249,79.62,59850.0
2024-06-06 15:50:00,83.72,83.76,83.68,83.74,148375.0,79.6105,79.6485,79.5725,79.6295,148375.0
2024-06-06 15:55:00,83.74,83.77,83.67,83.77,501958.0,79.6295,79.658,79.5629,79.658,501958.0
2024-06-07 09:30:00,82.43,82.78,82.36,82.61,241188.0,78.3838,78.7166,78.3172,78.555,241188.0
2024-06-07 09:35:00,82.6,82.65,82.43,82.6,67500.0,78.5455,78.593,78.3838,78.5455,67500.0
2024-06-07 09:40:00,82.56,82.73,82.56,82.7,36305.0,78.5074,78.6691,78.5074,78.6406,36305.0
2024-06-07 09:45:00,82.7,82.7,82.59,82.67,31332.0,78.6406,78.6406,78.536,78.612,31332.0
2024-06-07 09:50:00,82.67,82.7,82.56,82.58,13618.0,78.612,78.6406,78.5074,78.5264,13618.0
2024-06-07 09:55:00,82.58,82.63,82.46,82.62,28301.0,78.5264,78.574,78.4123,78.5645,28301.0
2024-06-07 10:00:00,82.58,82.7,82.57,82.68,39544.0,78.5264,78.6406,78.5169,78.6215,39544.0
2024-06-07 10:05:00,82.69,82.7,82.64,82.67,27610.0,78.631,78.6406,78.5835,78.612,27610.0
2024-06-07 10:10:00,82.66,82.68,82.58,82.61,22694.0,78.6025,78.6215,78.5264,78.555,22694.0
2024-06-07 10:15:00,82.61,82.67,82.56,82.67,19550.0,78.555,78.612,78.5074,78.612,19550.0
2024-06-07 10:20:00,82.66,82.8,82.65,82.78,15361.0,78.6025,78.7356,78.593,78.7166,15361.0
2024-06-07 10:25:00,82.78,82.78,82.71,82.71,7905.0,78.7166,78.7166,78.6501,78.6501,7905.0
2024-06-07 10:30:00,82.71,82.71,82.6,82.61,12546.0,78.6501,78.6501,78.5455,78.555,12546.0
2024-06-07 10:35:00,82.61,82.9,82.6,82.89,32868.0,78.555,78.8307,78.5455,78.8212,32868.0
2024-06-07 10:40:00,82.89,82.99,82.88,82.99,32213.0,78.8212,78.9163,78.8117,78.9163,32213.0
2024-06-07 10:45:00,82.99,83.05,82.98,83.0,26094.0,78.9163,78.9734,78.9068,78.9258,26094.0
2024-06-07 10:50:00,82.98,82.98,82.88,82.93,19122.0,78.9068,78.9068,78.8117,78.8593,19122.0
2024-06-07 10:55:00,82.93,82.95,82.87,82.91,32391.0,78.8593,78.8783,78.8022,78.8402,32391.0
2024-06-07 11:00:00,82.92,82.92,82.81,82.84,14622.0,78.8498,78.8498,78.7452,78.7737,14622.0
2024-06-07 11:05:00,82.85,82.85,82.78,82.83,33532.0,78.7832,78.7832,78.7166,78.7642,33532.0
2024-06-07 11:10:00,82.83,82.84,82.77,82.84,36344.0,78.7642,78.7737,78.7071,78.7737,36344.0
2024-06-07 11:15:00,82.84,82.87,82.83,82.85,18885.0,78.7737,78.8022,78.7642,78.7832,18885.0
2024-06-07 11:20:00,82.84,83.01,82.83,83.01,19818.0,78.7737,78.9353,78.7642,78.9353,19818.0
2024-06-07 11:25:00,83.01,83.02,82.92,82.93,19791.0,78.9353,78.9448,78.8498,78.8593,19791.0
2024-06-07 11:30:00,82.92,83.01,82.91,83.01,25091.0,78.8498,78.9353,78.8402,78.9353,25091.0
2024-06-07 11:35:00,83.01,83.05,82.99,83.04,20171.0,78.9353,78.9734,78.9163,78.9639,20171.0
2024-06-07 11:40:00,83.02,83.06,83.01,83.04,16086.0,78.9448,78.9829,78.9353,78.9639,16086.0
2024-06-07 11:45:00,83.05,83.12,83.04,83.12,21346.0,78.9734,79.0399,78.9639,79.0399,21346.0
2024-06-07 11:50:00,83.12,83.14,83.06,83.06,25807.0,79.0399,79.059,78.9829,78.9829,25807.0
2024-06-07 11:55:00,83.06,83.15,83.06,83.13,8088.0,78.9829,79.0685,78.9829,79.0495,8088.0
2024-06-07 12:00:00,83.13,83.13,83.07,83.11,13847.0,79.0495,79.0495,78.9924,79.0304,13847.0
2024-06-07 12:05:00,83.12,83.17,83.12,83.16,28120.0,79.0399,79.0875,79.0399,79.078,28120.0
2024-06-07 12:10:00,83.16,83.17,83.09,83.1,22677.0,79.078,79.0875,79.0114,79.0209,22677.0
2024-06-07 12:15:00,83.11,83.17,83.11,83.14,3834.0,79.0304,79.0875,79.0304,79.059,3834.0
2024-06-07 12:20:00,83.15,83.15,83.12,83.12,10878.0,79.0685,79.0685,79.0399,79.0399,10878.0
2024-06-07 12:25:00,83.13,83.16,83.12,83.14,51104.0,79.0495,79.078,79.0399,79.059,51104.0
2024-06-07 12:30:00,83.15,83.18,83.08,83.09,7715.0,79.0685,79.097,79.0019,79.0114,7715.0
2024-06-07 12:35:00,83.08,83.08,83.0,83.01,4395.0,79.0019,79.0019,78.9258,78.9353,4395.0
2024-06-07 12:40:00,83.01,83.02,82.96,82.98,29955.0,78.9353,78.9448,78.8878,78.9068,29955.0
2024-06-07 12:45:00,82.98,82.99,82.91,82.93,9976.0,78.9068,78.9163,78.8402,78.8593,9976.0
2024-06-07 12:50:00,82.93,83.02,82.93,83.01,21813.0,78.8593,78.9448,78.8593,78.9353,21813.0
2024-06-07 12:55:00,83.01,83.09,83.01,83.08,6118.0,78.9353,79.0114,78.9353,79.0019,6118.0
2024-06-07 13:00:00,83.09,83.09,82.98,82.98,11404.0,79.0114,79.0114,78.9068,78.9068,11404.0
2024-06-07 13:05:00,82.98,83.03,82.98,83.03,3569.0,78.9068,78.9544,78.9068,78.9544,3569.0
2024-06-07 13:10:00,83.02,83.07,83.0,83.05,16992.0,78.9448,78.9924,78.9258,78.9734,16992.0
2024-06-07 13:15:00,83.05,83.09,83.04,83.08,6311.0,78.9734,79.0114,78.9639,79.0019,6311.0
2024-06-07 13:20:00,83.07,83.18,83.06,83.14,11817.0,78.9924,79.097,78.9829,79.059,11817.0
2024-06-07 13:25:00,83.15,83.16,83.12,83.12,7297.0,79.0685,79.078,79.0399,79.0399,7297.0
2024-06-07 13:30:00,83.13,83.14,83.05,83.07,5584.0,79.0495,79.059,78.9734,78.9924,5584.0
2024-06-07 13:35:00,83.07,83.09,83.05,83.08,5468.0,78.9924,79.0114,78.9734,79.0019,5468.0
2024-06-07 13:40:00,83.07,83.07,83.01,83.03,12026.0,78.9924,78.9924,78.9353,78.9544,12026.0
2024-06-07 13:45:00,83.03,83.04,82.99,83.01,6770.0,78.9544,78.9639,78.9163,78.9353,6770.0
2024-06-07 13:50:00,83.01,83.03,83.01,83.02,11758.0,78.9353,78.9544,78.9353,78.9448,11758.0
2024-06-07 13:55:00,83.01,83.08,82.99,83.02,11303.0,78.9353,79.0019,78.9163,78.9448,11303.0
2024-06-07 14:00:00,83.02,83.02,82.85,82.87,13638.0,78.9448,78.9448,78.7832,78.8022,13638.0
2024-06-07 14:05:00,82.87,82.87,82.77,82.8,18418.0,78.8022,78.8022,78.7071,78.7356,18418.0
2024-06-07 14:10:00,82.8,82.84,82.79,82.8,17450.0,78.7356,78.7737,78.7261,78.7356,17450.0
2024-06-07 14:15:00,82.8,82.85,82.77,82.78,18842.0,78.7356,78.7832,78.7071,78.7166,18842.0
2024-06-07 14:20:00,82.79,82.91,82.78,82.88,10089.0,78.7261,78.8402,78.7166,78.8117,10089.0
2024-06-07 14:25:00,82.88,82.96,82.88,82.95,5765.0,78.8117,78.8878,78.8117,78.8783,5765.0
2024-06-07 14:30:00,82.95,83.02,82.95,82.95,28139.0,78.8783,78.9448,78.8783,78.8783,28139.0
2024-06-07 14:35:00,82.94,83.01,82.93,83.0,9327.0,78.8688,78.9353,78.8593,78.9258,9327.0
2024-06-07 14:40:00,83.01,83.04,82.97,82.98,16810.0,78.9353,78.9639,78.8973,78.9068,16810.0
2024-06-07 14:45:00,82.98,83.02,82.96,82.99,8763.0,78.9068,78.9448,78.8878,78.9163,8763.0
2024-06-07 14:50:00,82.99,83.05,82.96,83.03,7634.0,78.9163,78.9734,78.8878,78.9544,7634.0
2024-06-07 14:55:00,83.02,83.02,82.97,82.98,13172.0,78.9448,78.9448,78.8973,78.9068,13172.0
2024-06-07 15:00:00,82.98,82.98,82.89,82.92,12587.0,78.9068,78.9068,78.8212,78.8498,12587.0
2024-06-07 15:05:00,82.92,82.92,82.86,82.88,15187.0,78.8498,78.8498,78.7927,78.8117,15187.0
2024-06-07 15:10:00,82.88,82.93,82.83,82.87,39879.0,78.8117,78.8593,78.7642,78.8022,39879.0
2024-06-07 15:15:00,82.87,82.95,82.86,82.87,12531.0,78.8022,78.8783,78.7927,78.8022,12531.0
2024-06-07 15:20:00,82.86,82.88,82.8,82.87,14739.0,78.7927,78.8117,78.7356,78.8022,14739.0
2024-06-07 15:25:00,82.86,82.96,82.85,82.94,72405.0,78.7927,78.8878,78.7832,78.8688,72405.0
2024-06-07 15:30:00,82.94,82.98,82.89,82.96,26448.0,78.8688,78.9068,78.8212,78.8878,26448.0
2024-06-07 15:35:00,82.95,82.95,82.9,82.91,18975.0,78.8783,78.8783,78.8307,78.8402,18975.0
2024-06-07 15:40:00,82.91,82.93,82.88,82.92,29091.0,78.8402,78.8593,78.8117,78.8498,29091.0
2024-06-07 15:45:00,82.91,82.92,82.82,82.9,96166.0,78.8402,78.8498,78.7547,78.8307,96166.0
2024-06-07 15:50:00,82.9,83.01,82.83,83.0,120547.0,78.8307,78.9353,78.7642,78.9258,120547.0
2024-06-07 15:55:00,83.0,83.04,82.96,82.98,252621.0,78.9258,78.9639,78.8878,78.9068,252621.0
2024-06-10 09:30:00,82.7,82.72,82.47,82.69,87477.0,78.6406,78.6596,78.4218,78.631,87477.0
2024-06-10 09:35:00,82.67,82.67,82.1,82.2,79009.0,78.612,78.612,78.07,78.1651,79009.0
2024-06-10 09:40:00,82.21,82.63,82.21,82.63,30306.0,78.1746,78.574,78.1746,78.574,30306.0
2024-06-10 09:45:00,82.64,82.66,82.49,82.61,55446.0,78.5835,78.6025,78.4409,78.555,55446.0
2024-06-10 09:50:00,82.63,82.78,82.62,82.66,21840.0,78.574,78.7166,78.5645,78.6025,21840.0
2024-06-10 09:55:00,82.67,82.68,82.57,82.66,13192.0,78.612,78.6215,78.5169,78.6025,13192.0
2024-06-10 10:00:00,82.65,82.87,82.65,82.84,27454.0,78.593,78.8022,78.593,78.7737,27454.0
2024-06-10 10:05:00,82.85,82.94,82.85,82.92,24900.0,78.7832,78.8688,78.7832,78.8498,24900.0
2024-06-10 10:10:00,82.94,82.97,82.89,82.92,14436.0,78.8688,78.8973,78.8212,78.8498,14436.0
2024-06-10 10:15:00,82.92,83.02,82.91,82.99,18687.0,78.8498,78.9448,78.8402,78.9163,18687.0
2024-06-10 10:20:00,83.0,83.01,82.9,82.93,19980.0,78.9258,78.9353,78.8307,78.8593,19980.0
2024-06-10 10:25:00,82.92,82.92,82.8,82.83,11785.0,78.8498,78.8498,78.7356,78.7642,11785.0
2024-06-10 10:30:00,82.82,82.91,82.76,82.89,27248.0,78.7547,78.8402,78.6976,78.8212,27248.0
2024-06-10 10:35:00,82.89,82.92,82.83,82.91,14079.0,78.8212,78.8498,78.7642,78.8402,14079.0
2024-06-10 10:40:00,82.92,82.98,82.92,82.95,19131.0,78.8498,78.9068,78.8498,78.8783,19131.0
2024-06-10 10:45:00,82.95,82.97,82.91,82.95,15701.0,78.8783,78.8973,78.8402,78.8783,15701.0
2024-06-10 10:50:00,82.96,82.97,82.89,82.9,6403.0,78.8878,78.8973,78.8212,78.8307,6403.0
2024-06-10 10:55:00,82.9,82.92,82.79,82.79,33526.0,78.8307,78.8498,78.7261,78.7261,33526.0
2024-06-10 11:00:00,82.8,82.83,82.8,82.81,8462.0,78.7356,78.7642,78.7356,78.7452,8462.0
2024-06-10 11:05:00,82.82,82.85,82.78,82.8,13978.0,78.7547,78.7832,78.7166,78.7356,13978.0
2024-06-10 11:10:00,82.79,82.85,82.78,82.84,11257.0,78.7261,78.7832,78.7166,78.7737,11257.0
2024-06-10 11:15:00,82.86,82.92,82.84,82.91,7146.0,78.7927,78.8498,78.7737,78.8402,7146.0
2024-06-10 11:20:00,82.92,82.96,82.89,82.95,25624.0,78.8498,78.8878,78.8212,78.8783,25624.0
2024-06-10 11:25:00,82.95,82.97,82.94,82.95,6373.0,78.8783,78.8973,78.8688,78.8783,6373.0
2024-06-10 11:30:00,82.96,82.98,82.94,82.94,4811.0,78.8878,78.9068,78.8688,78.8688,4811.0
2024-06-10 11:35:00,82.94,82.94,82.82,82.82,36390.0,78.8688,78.8688,78.7547,78.7547,36390.0
2024-06-10 11:40:00,82.82,82.85,82.81,82.85,12757.0,78.7547,78.7832,78.7452,78.7832,12757.0
2024-06-10 11:45:00,82.85,82.92,82.85,82.91,6490.0,78.7832,78.8498,78.7832,78.8402,6490.0
2024-06-10 11:50:00,82.92,83.01,82.92,83.01,7117.0,78.8498,78.9353,78.8498,78.9353,7117.0
2024-06-10 11:55:00,83.02,83.03,82.96,82.99,9875.0,78.9448,78.9544,78.8878,78.9163,9875.0
2024-06-10 12:00:00,83.0,83.03,82.99,83.01,4201.0,78.9258,78.9544,78.9163,78.9353,4201.0
2024-06-10 12:05:00,83.0,83.01,82.99,82.99,21718.0,78.9258,78.9353,78.9163,78.9163,21718.0
2024-06-10 12:10:00,82.99,83.04,82.98,83.04,12632.0,78.9163,78.9639,78.9068,78.9639,12632.0
2024-06-10 12:15:00,83.04,83.06,83.03,83.03,10079.0,78.9639,78.9829,78.9544,78.9544,10079.0
2024-06-10 12:20:00,83.03,83.07,83.02,83.06,11699.0,78.9544,78.9924,78.9448,78.9829,11699.0
2024-06-10 12:25:00,83.08,83.13,83.08,83.13,21912.0,79.0019,79.0495,79.0019,79.0495,21912.0
2024-06-10 12:30:00,83.13,83.14,83.1,83.12,6776.0,79.0495,79.059,79.0209,79.0399,6776.0
2024-06-10 12:35:00,83.11,83.14,83.1,83.14,5575.0,79.0304,79.059,79.0209,79.059,5575.0
2024-06-10 12:40:00,83.15,83.18,83.13,83.17,8252.0,79.0685,79.097,79.0495,79.0875,8252.0
2024-06-10 12:45:00,83.17,83.19,83.12,83.13,8087.0,79.0875,79.1065,79.0399,79.0495,8087.0
2024-06-10 12:50:00,83.14,83.15,83.13,83.15,6370.0,79.059,79.0685,79.0495,79.0685,6370.0
2024-06-10 12:55:00,83.16,83.17,83.1,83.1,9534.0,79.078,79.0875,79.0209,79.0209,9534.0
2024-06-10 13:00:00,83.12,83.12,83.05,83.05,13386.0,79.0399,79.0399,78.9734,78.9734,13386.0
2024-06-10 13:05:00,83.05,83.08,83.03,83.04,14593.0,78.9734,79.0019,78.9544,78.9639,14593.0
2024-06-10 13:10:00,83.05,83.08,83.02,83.08,7727.0,78.9734,79.0019,78.9448,79.0019,7727.0
2024-06-10 13:15:00,83.08,83.1,83.07,83.09,5802.0,79.0019,79.0209,78.9924,79.0114,5802.0
2024-06-10 13:20:00,83.11,83.22,83.11,83.19,5403.0,79.0304,79.135,79.0304,79.1065,5403.0
2024-06-10 13:25:00,83.21,83.23,83.19,83.23,5036.0,79.1255,79.1445,79.1065,79.1445,5036.0
2024-06-10 13:30:00,83.23,83.25,83.2,83.24,31968.0,79.1445,79.1636,79.116,79.1541,31968.0
2024-06-10 13:35:00,83.25,83.3,83.25,83.28,12035.0,79.1636,79.2111,79.1636,79.1921,12035.0
2024-06-10 13:40:00,83.28,83.37,83.28,83.37,26354.0,79.1921,79.2777,79.1921,79.2777,26354.0
2024-06-10 13:45:00,83.37,83.48,83.37,83.45,13068.0,79.2777,79.3823,79.2777,79.3537,13068.0
2024-06-10 13:50:00,83.46,83.46,83.4,83.41,7286.0,79.3633,79.3633,79.3062,79.3157,7286.0
2024-06-10 13:55:00,83.41,83.43,83.35,83.36,48142.0,79.3157,79.3347,79.2587,79.2682,48142.0
2024-06-10 14:00:00,83.36,83.36,83.27,83.29,9322.0,79.2682,79.2682,79.1826,79.2016,9322.0
2024-06-10 14:05:00,83.29,83.32,83.29,83.32,13669.0,79.2016,79.2301,79.2016,79.2301,13669.0
2024-06-10 14:10:00,83.33,83.36,83.31,83.36,13582.0,79.2396,79.2682,79.2206,79.2682,13582.0
2024-06-10 14:15:00,83.37,83.46,83.37,83.44,23662.0,79.2777,79.3633,79.2777,79.3442,23662.0
2024-06-10 14:20:00,83.45,83.45,83.37,83.41,8234.0,79.3537,79.3537,79.2777,79.3157,8234.0
2024-06-10 14:25:00,83.41,83.46,83.41,83.44,21613.0,79.3157,79.3633,79.3157,79.3442,21613.0
2024-06-10 14:30:00,83.44,83.47,83.42,83.46,19754.0,79.3442,79.3728,79.3252,79.3633,19754.0
2024-06-10 14:35:00,83.46,83.48,83.44,83.46,8119.0,79.3633,79.3823,79.3442,79.3633,8119.0
2024-06-10 14:40:00,83.45,83.46,83.4,83.44,13806.0,79.3537,79.3633,79.3062,79.3442,13806.0
2024-06-10 14:45:00,83.45,83.49,83.44,83.48,9285.0,79.3537,79.3918,79.3442,79.3823,9285.0
2024-06-10 14:50:00,83.5,83.52,83.43,83.44,13747.0,79.4013,79.4203,79.3347,79.3442,13747.0
2024-06-10 14:55:00,83.43,83.46,83.42,83.45,6240.0,79.3347,79.3633,79.3252,79.3537,6240.0
2024-06-10 15:00:00,83.44,83.44,83.36,83.37,32827.0,79.3442,79.3442,79.2682,79.2777,32827.0
2024-06-10 15:05:00,83.37,83.38,83.29,83.3,24825.0,79.2777,79.2872,79.2016,79.2111,24825.0
2024-06-10 15:10:00,83.3,83.37,83.27,83.37,26243.0,79.2111,79.2777,79.1826,79.2777,26243.0
2024-06-10 15:15:00,83.38,83.41,83.31,83.34,25477.0,79.2872,79.3157,79.2206,79.2491,25477.0
2024-06-10 15:20:00,83.34,83.42,83.34,83.36,20665.0,79.2491,79.3252,79.2491,79.2682,20665.0
2024-06-10 15:25:00,83.36,83.42,83.36,83.42,25981.0,79.2682,79.3252,79.2682,79.3252,25981.0
2024-06-10 15:30:00,83.42,83.42,83.3,83.33,36324.0,79.3252,79.3252,79.2111,79.2396,36324.0
2024-06-10 15:35:00,83.33,83.36,83.29,83.3,46275.0,79.2396,79.2682,79.2016,79.2111,46275.0
2024-06-10 15:40:00,83.3,83.32,83.27,83.28,79282.0,79.2111,79.2301,79.1826,79.1921,79282.0
2024-06-10 15:45:00,83.27,83.29,83.19,83.19,51570.0,79.1826,79.2016,79.1065,79.1065,51570.0
2024-06-10 15:50:00,83.19,83.26,83.18,83.25,76598.0,79.1065,79.1731,79.097,79.1636,76598.0
2024-06-10 15:55:00,83.25,83.25,83.15,83.19,166478.0,79.1636,79.1636,79.0685,79.1065,166478.0
2024-06-11 09:30:00,82.85,82.94,82.61,82.81,77502.0,78.7832,78.8688,78.555,78.7452,77502.0
2024-06-11 09:35:00,82.8,82.91,82.73,82.84,37181.0,78.7356,78.8402,78.6691,78.7737,37181.0
2024-06-11 09:40:00,82.84,82.88,82.64,82.8,24179.0,78.7737,78.8117,78.5835,78.7356,24179.0
2024-06-11 09:45:00,82.81,82.82,82.66,82.71,19776.0,78.7452,78.7547,78.6025,78.6501,19776.0
2024-06-11 09:50:00,82.7,82.87,82.7,82.82,19564.0,78.6406,78.8022,78.6406,78.7547,19564.0
2024-06-11 09:55:00,82.83,82.87,82.78,82.86,17170.0,78.7642,78.8022,78.7166,78.7927,17170.0
2024-06-11 10:00:00,82.87,82.93,82.75,82.82,16239.0,78.8022,78.8593,78.6881,78.7547,16239.0
2024-06-11 10:05:00,82.83,82.94,82.81,82.89,22387.0,78.7642,78.8688,78.7452,78.8212,22387.0
2024-06-11 10:10:00,82.88,83.01,82.88,82.99,17596.0,78.8117,78.9353,78.8117,78.9163,17596.0
2024-06-11 10:15:00,82.97,83.01,82.95,83.01,9631.0,78.8973,78.9353,78.8783,78.9353,9631.0
2024-06-11 10:20:00,83.02,83.03,82.97,82.99,14585.0,78.9448,78.9544,78.8973,78.9163,14585.0
2024-06-11 10:25:00,82.99,83.06,82.99,83.04,13660.0,78.9163,78.9829,78.9163,78.9639,13660.0
2024-06-11 10:30:00,83.03,83.13,83.03,83.13,7214.0,78.9544,79.0495,78.9544,79.0495,7214.0
2024-06-11 10:35:00,83.14,83.16,83.1,83.12,10657.0,79.059,79.078,79.0209,79.0399,10657.0
2024-06-11 10:40:00,83.12,83.16,83.1,83.11,15830.0,79.0399,79.078,79.0209,79.0304,15830.0
2024-06-11 10:45:00,83.09,83.11,83.08,83.1,7304.0,79.0114,79.0304,79.0019,79.0209,7304.0
2024-06-11 10:50:00,83.12,83.14,83.08,83.12,13258.0,79.0399,79.059,79.0019,79.0399,13258.0
2024-06-11 10:55:00,83.14,83.14,83.11,83.13,9125.0,79.059,79.059,79.0304,79.0495,9125.0
2024-06-11 11:00:00,83.13,83.19,83.12,83.14,16833.0,79.0495,79.1065,79.0399,79.059,16833.0
2024-06-11 11:05:00,83.13,83.14,83.1,83.12,5445.0,79.0495,79.059,79.0209,79.0399,5445.0
2024-06-11 11:10:00,83.13,83.15,83.12,83.13,8587.0,79.0495,79.0685,79.0399,79.0495,8587.0
2024-06-11 11:15:00,83.14,83.2,83.13,83.2,14711.0,79.059,79.116,79.0495,79.116,14711.0
2024-06-11 11:20:00,83.2,83.21,83.17,83.19,11788.0,79.116,79.1255,79.0875,79.1065,11788.0
2024-06-11 11:25:00,83.2,83.23,83.18,83.2,10319.0,79.116,79.1445,79.097,79.116,10319.0
2024-06-11 11:30:00,83.2,83.23,83.17,83.18,11429.0,79.116,79.1445,79.0875,79.097,11429.0
2024-06-11 11:35:00,83.18,83.2,83.11,83.13,20679.0,79.097,79.116,79.0304,79.0495,20679.0
2024-06-11 11:40:00,83.12,83.15,83.09,83.1,8933.0,79.0399,79.0685,79.0114,79.0209,8933.0
2024-06-11 11:45:00,83.09,83.15,83.09,83.11,8079.0,79.0114,79.0685,79.0114,79.0304,8079.0
2024-06-11 11:50:00,83.11,83.18,83.11,83.17,4432.0,79.0304,79.097,79.0304,79.0875,4432.0
2024-06-11 11:55:00,83.16,83.18,83.09,83.09,11506.0,79.078,79.097,79.0114,79.0114,11506.0
2024-06-11 12:00:00,83.08,83.09,83.04,83.06,11698.0,79.0019,79.0114,78.9639,78.9829,11698.0
2024-06-11 12:05:00,83.07,83.09,83.05,83.07,8341.0,78.9924,79.0114,78.9734,78.9924,8341.0
2024-06-11 12:10:00,83.06,83.08,83.04,83.05,10808.0,78.9829,79.0019,78.9639,78.9734,10808.0
2024-06-11 12:15:00,83.05,83.05,82.99,83.0,16684.0,78.9734,78.9734,78.9163,78.9258,16684.0
2024-06-11 12:20:00,83.0,83.01,82.97,82.98,7386.0,78.9258,78.9353,78.8973,78.9068,7386.0
2024-06-11 12:25:00,82.98,83.06,82.98,83.05,6992.0,78.9068,78.9829,78.9068,78.9734,6992.0
2024-06-11 12:30:00,83.06,83.08,83.04,83.08,7953.0,78.9829,79.0019,78.9639,79.0019,7953.0
2024-06-11 12:35:00,83.08,83.17,83.08,83.17,10549.0,79.0019,79.0875,79.0019,79.0875,10549.0
2024-06-11 12:40:00,83.18,83.22,83.16,83.21,25726.0,79.097,79.135,79.078,79.1255,25726.0
2024-06-11 12:45:00,83.22,83.24,83.13,83.14,25313.0,79.135,79.1541,79.0495,79.059,25313.0
2024-06-11 12:50:00,83.15,83.15,83.09,83.1,5698.0,79.0685,79.0685,79.0114,79.0209,5698.0
2024-06-11 12:55:00,83.09,83.13,83.09,83.12,9683.0,79.0114,79.0495,79.0114,79.0399,9683.0
2024-06-11 13:00:00,83.11,83.16,83.01,83.12,54320.0,79.0304,79.078,78.9353,79.0399,54320.0
2024-06-11 13:05:00,83.14,83.17,83.11,83.14,8485.0,79.059,79.0875,79.0304,79.059,8485.0
2024-06-11 13:10:00,83.14,83.17,83.08,83.09,11544.0,79.059,79.0875,79.0019,79.0114,11544.0
2024-06-11 13:15:00,83.09,83.09,83.01,83.02,26762.0,79.0114,79.0114,78.9353,78.9448,26762.0
2024-06-11 13:20:00,83.02,83.03,82.97,82.98,13989.0,78.9448,78.9544,78.8973,78.9068,13989.0
2024-06-11 13:25:00,82.98,83.02,82.98,83.02,5536.0,78.9068,78.9448,78.9068,78.9448,5536.0
2024-06-11 13:30:00,83.03,83.06,83.02,83.05,8191.0,78.9544,78.9829,78.9448,78.9734,8191.0
2024-06-11 13:35:00,83.05,83.11,83.05,83.1,9333.0,78.9734,79.0304,78.9734,79.0209,9333.0
2024-06-11 13:40:00,83.12,83.12,83.09,83.12,19784.0,79.0399,79.0399,79.0114,79.0399,19784.0
2024-06-11 13:45:00,83.12,83.14,83.11,83.13,15216.0,79.0399,79.059,79.0304,79.0495,15216.0
2024-06-11 13:50:00,83.13,83.17,83.11,83.16,26013.0,79.0495,79.0875,79.0304,79.078,26013.0
2024-06-11 13:55:00,83.15,83.16,83.11,83.13,31662.0,79.0685,79.078,79.0304,79.0495,31662.0
2024-06-11 14:00:00,83.13,83.2,83.11,83.2,23336.0,79.0495,79.116,79.0304,79.116,23336.0
2024-06-11 14:05:00,83.19,83.2,83.12,83.13,10128.0,79.1065,79.116,79.0399,79.0495,10128.0
2024-06-11 14:10:00,83.13,83.19,83.12,83.19,9289.0,79.0495,79.1065,79.0399,79.1065,9289.0
2024-06-11 14:15:00,83.18,83.23,83.16,83.22,29755.0,79.097,79.1445,79.078,79.135,29755.0
2024-06-11 14:20:00,83.22,83.26,83.22,83.26,10585.0,79.135,79.1731,79.135,79.1731,10585.0
2024-06-11 14:25:00,83.26,83.27,83.22,83.26,11161.0,79.1731,79.1826,79.135,79.1731,11161.0
2024-06-11 14:30:00,83.28,83.33,83.27,83.28,23209.0,79.1921,79.2396,79.1826,79.1921,23209.0
2024-06-11 14:35:00,83.28,83.28,83.2,83.2,11224.0,79.1921,79.1921,79.116,79.116,11224.0
2024-06-11 14:40:00,83.2,83.25,83.19,83.2,13071.0,79.116,79.1636,79.1065,79.116,13071.0
2024-06-11 14:45:00,83.21,83.23,83.19,83.22,9873.0,79.1255,79.1445,79.1065,79.135,9873.0
2024-06-11 14:50:00,83.22,83.24,83.19,83.19,9645.0,79.135,79.1541,79.1065,79.1065,9645.0
2024-06-11 14:55:00,83.2,83.25,83.19,83.22,13165.0,79.116,79.1636,79.1065,79.135,13165.0
2024-06-11 15:00:00,83.23,83.27,83.19,83.21,51215.0,79.1445,79.1826,79.1065,79.1255,51215.0
2024-06-11 15:05:00,83.21,83.22,83.18,83.19,15254.0,79.1255,79.135,79.097,79.1065,15254.0
2024-06-11 15:10:00,83.18,83.21,83.14,83.2,17531.0,79.097,79.1255,79.059,79.116,17531.0
2024-06-11 15:15:00,83.21,83.22,83.16,83.18,10098.0,79.1255,79.135,79.078,79.097,10098.0
2024-06-11 15:20:00,83.17,83.21,83.15,83.17,16361.0,79.0875,79.1255,79.0685,79.0875,16361.0
2024-06-11 15:25:00,83.17,83.17,83.1,83.12,19376.0,79.0875,79.0875,79.0209,79.0399,19376.0
2024-06-11 15:30:00,83.12,83.12,83.05,83.06,21690.0,79.0399,79.0399,78.9734,78.9829,21690.0
2024-06-11 15:35:00,83.05,83.09,83.01,83.06,37114.0,78.9734,79.0114,78.9353,78.9829,37114.0
2024-06-11 15:40:00,83.06,83.08,83.03,83.06,27217.0,78.9829,79.0019,78.9544,78.9829,27217.0
2024-06-11 15:45:00,83.06,83.06,82.93,82.93,121475.0,78.9829,78.9829,78.8593,78.8593,121475.0
2024-06-11 15:50:00,82.93,83.02,82.86,82.99,106187.0,78.8593,78.9448,78.7927,78.9163,106187.0
2024-06-11 15:55:00,82.99,82.99,82.89,82.92,306524.0,78.9163,78.9163,78.8212,78.8498,306524.0
2024-06-12 09:30:00,84.69,85.06,84.69,85.04,257964.0,80.5329,80.8847,80.5329,80.8657,257964.0
2024-06-12 09:35:00,85.03,85.23,85.03,85.13,117688.0,80.8562,81.0464,80.8562,80.9513,117688.0
2024-06-12 09:40:00,85.15,85.34,85.1,85.32,50267.0,80.9703,81.151,80.9228,81.132,50267.0
2024-06-12 09:45:00,85.34,85.34,84.99,85.06,48737.0,81.151,81.151,80.8181,80.8847,48737.0
2024-06-12 09:50:00,85.05,85.12,84.96,85.09,32282.0,80.8752,80.9418,80.7896,80.9132,32282.0
2024-06-12 09:55:00,85.1,85.28,85.08,85.2,36627.0,80.9228,81.0939,80.9037,81.0178,36627.0
2024-06-12 10:00:00,85.2,85.2,85.06,85.09,33880.0,81.0178,81.0178,80.8847,80.9132,33880.0
2024-06-12 10:05:00,85.09,85.1,84.9,84.93,28204.0,80.9132,80.9228,80.7326,80.7611,28204.0
2024-06-12 10:10:00,84.93,85.04,84.9,85.03,28164.0,80.7611,80.8657,80.7326,80.8562,28164.0
2024-06-12 10:15:00,85.03,85.06,84.95,85.02,72460.0,80.8562,80.8847,80.7801,80.8467,72460.0
2024-06-12 10:20:00,85.03,85.05,84.96,85.01,51142.0,80.8562,80.8752,80.7896,80.8372,51142.0
2024-06-12 10:25:00,85.01,85.11,84.97,85.09,51792.0,80.8372,80.9323,80.7991,80.9132,51792.0
2024-06-12 10:30:00,85.08,85.17,84.98,85.16,29021.0,80.9037,80.9893,80.8086,80.9798,29021.0
2024-06-12 10:35:00,85.18,85.28,85.16,85.21,17673.0,80.9988,81.0939,80.9798,81.0274,17673.0
2024-06-12 10:40:00,85.22,85.22,84.96,84.97,31056.0,81.0369,81.0369,80.7896,80.7991,31056.0
2024-06-12 10:45:00,84.97,84.99,84.93,84.95,11542.0,80.7991,80.8181,80.7611,80.7801,11542.0
2024-06-12 10:50:00,84.94,84.95,84.86,84.93,17969.0,80.7706,80.7801,80.6945,80.7611,17969.0
2024-06-12 10:55:00,84.92,85.0,84.92,84.99,13031.0,80.7516,80.8277,80.7516,80.8181,13031.0
2024-06-12 11:00:00,84.99,84.99,84.94,84.96,7773.0,80.8181,80.8181,80.7706,80.7896,7773.0
2024-06-12 11:05:00,84.96,84.99,84.91,84.92,12930.0,80.7896,80.8181,80.7421,80.7516,12930.0
2024-06-12 11:10:00,84.91,84.92,84.87,84.89,10619.0,80.7421,80.7516,80.704,80.7231,10619.0
2024-06-12 11:15:00,84.89,84.93,84.84,84.9,21326.0,80.7231,80.7611,80.6755,80.7326,21326.0
2024-06-12 11:20:00,84.9,84.92,84.84,84.84,13680.0,80.7326,80.7516,80.6755,80.6755,13680.0
2024-06-12 11:25:00,84.84,84.85,84.78,84.83,19109.0,80.6755,80.685,80.6185,80.666,19109.0
2024-06-12 11:30:00,84.83,84.89,84.81,84.88,41628.0,80.666,80.7231,80.647,80.7135,41628.0
2024-06-12 11:35:00,84.88,84.88,84.82,84.84,26757.0,80.7135,80.7135,80.6565,80.6755,26757.0
2024-06-12 11:40:00,84.84,84.91,84.82,84.9,34563.0,80.6755,80.7421,80.6565,80.7326,34563.0
2024-06-12 11:45:00,84.89,84.89,84.8,84.83,7459.0,80.7231,80.7231,80.6375,80.666,7459.0
2024-06-12 11:50:00,84.83,84.94,84.76,84.93,40009.0,80.666,80.7706,80.5994,80.7611,40009.0
2024-06-12 11:55:00,84.93,84.95,84.87,84.88,29423.0,80.7611,80.7801,80.704,80.7135,29423.0
2024-06-12 12:00:00,84.88,84.89,84.84,84.86,28643.0,80.7135,80.7231,80.6755,80.6945,28643.0
2024-06-12 12:05:00,84.87,84.9,84.84,84.84,18692.0,80.704,80.7326,80.6755,80.6755,18692.0
2024-06-12 12:10:00,84.84,84.85,84.77,84.77,9962.0,80.6755,80.685,80.6089,80.6089,9962.0
2024-06-12 12:15:00,84.76,84.77,84.72,84.73,28006.0,80.5994,80.6089,80.5614,80.5709,28006.0
2024-06-12 12:20:00,84.73,84.73,84.67,84.71,10062.0,80.5709,80.5709,80.5139,80.5519,10062.0
2024-06-12 12:25:00,84.72,84.72,84.68,84.68,10518.0,80.5614,80.5614,80.5234,80.5234,10518.0
2024-06-12 12:30:00,84.67,84.7,84.61,84.62,48061.0,80.5139,80.5424,80.4568,80.4663,48061.0
2024-06-12 12:35:00,84.62,84.68,84.58,84.64,18695.0,80.4663,80.5234,80.4283,80.4853,18695.0
2024-06-12 12:40:00,84.63,84.64,84.56,84.58,12191.0,80.4758,80.4853,80.4093,80.4283,12191.0
2024-06-12 12:45:00,84.57,84.6,84.54,84.57,17384.0,80.4188,80.4473,80.3902,80.4188,17384.0
2024-06-12 12:50:00,84.56,84.56,84.51,84.54,12200.0,80.4093,80.4093,80.3617,80.3902,12200.0
2024-06-12 12:55:00,84.55,84.57,84.5,84.52,27422.0,80.3997,80.4188,80.3522,80.3712,27422.0
2024-06-12 13:00:00,84.52,84.58,84.52,84.58,17428.0,80.3712,80.4283,80.3712,80.4283,17428.0
2024-06-12 13:05:00,84.58,84.58,84.51,84.51,14791.0,80.4283,80.4283,80.3617,80.3617,14791.0
2024-06-12 13:10:00,84.51,84.52,84.45,84.46,10315.0,80.3617,80.3712,80.3047,80.3142,10315.0
2024-06-12 13:15:00,84.45,84.53,84.44,84.51,16238.0,80.3047,80.3807,80.2951,80.3617,16238.0
2024-06-12 13:20:00,84.51,84.55,84.48,84.48,20890.0,80.3617,80.3997,80.3332,80.3332,20890.0
2024-06-12 13:25:00,84.5,84.57,84.46,84.46,15195.0,80.3522,80.4188,80.3142,80.3142,15195.0
2024-06-12 13:30:00,84.46,84.46,84.37,84.45,20797.0,80.3142,80.3142,80.2286,80.3047,20797.0
2024-06-12 13:35:00,84.45,84.5,84.44,84.47,27154.0,80.3047,80.3522,80.2951,80.3237,27154.0
2024-06-12 13:40:00,84.48,84.51,84.44,84.45,10408.0,80.3332,80.3617,80.2951,80.3047,10408.0
2024-06-12 13:45:00,84.45,84.47,84.42,84.45,18004.0,80.3047,80.3237,80.2761,80.3047,18004.0
2024-06-12 13:50:00,84.45,84.51,84.43,84.51,11693.0,80.3047,80.3617,80.2856,80.3617,11693.0
2024-06-12 13:55:00,84.5,84.53,84.49,84.5,32042.0,80.3522,80.3807,80.3427,80.3522,32042.0
2024-06-12 14:00:00,84.5,84.5,83.99,84.36,103718.0,80.3522,80.3522,79.8672,80.2191,103718.0
2024-06-12 14:05:00,84.36,84.42,84.24,84.33,31003.0,80.2191,80.2761,80.105,80.1905,31003.0
2024-06-12 14:10:00,84.34,84.4,84.24,84.36,39102.0,80.2001,80.2571,80.105,80.2191,39102.0
2024-06-12 14:15:00,84.35,84.45,84.35,84.4,102049.0,80.2096,80.3047,80.2096,80.2571,102049.0
2024-06-12 14:20:00,84.39,84.39,84.34,84.34,8100.0,80.2476,80.2476,80.2001,80.2001,8100.0
2024-06-12 14:25:00,84.34,84.4,84.31,84.33,35396.0,80.2001,80.2571,80.1715,80.1905,35396.0
2024-06-12 14:30:00,84.33,84.53,84.16,84.36,118837.0,80.1905,80.3807,80.0289,80.2191,118837.0
2024-06-12 14:35:00,84.38,84.47,84.16,84.34,92408.0,80.2381,80.3237,80.0289,80.2001,92408.0
2024-06-12 14:40:00,84.34,84.37,83.97,84.13,44143.0,80.2001,80.2286,79.8482,80.0004,44143.0
2024-06-12 14:45:00,84.14,84.14,83.99,84.03,77139.0,80.0099,80.0099,79.8672,79.9053,77139.0
2024-06-12 14:50:00,84.01,84.11,83.93,83.99,57087.0,79.8863,79.9813,79.8102,79.8672,57087.0
2024-06-12 14:55:00,84.0,84.18,84.0,84.12,32808.0,79.8767,80.0479,79.8767,79.9909,32808.0
2024-06-12 15:00:00,84.11,84.29,84.01,84.05,25833.0,79.9813,80.1525,79.8863,79.9243,25833.0
2024-06-12 15:05:00,84.03,84.14,83.99,84.11,81807.0,79.9053,80.0099,79.8672,79.9813,81807.0
2024-06-12 15:10:00,84.1,84.14,83.98,84.04,74197.0,79.9718,80.0099,79.8577,79.9148,74197.0
2024-06-12 15:15:00,84.04,84.19,84.03,84.16,61075.0,79.9148,80.0574,79.9053,80.0289,61075.0
2024-06-12 15:20:00,84.15,84.18,83.84,83.84,47137.0,80.0194,80.0479,79.7246,79.7246,47137.0
2024-06-12 15:25:00,83.84,83.91,83.66,83.7,67394.0,79.7246,79.7912,79.5534,79.5915,67394.0
2024-06-12 15:30:00,83.7,83.79,83.64,83.73,51138.0,79.5915,79.6771,79.5344,79.62,51138.0
2024-06-12 15:35:00,83.73,83.8,83.6,83.61,51060.0,79.62,79.6866,79.4964,79.5059,51060.0
2024-06-12 15:40:00,83.6,83.66,83.56,83.63,52686.0,79.4964,79.5534,79.4583,79.5249,52686.0
2024-06-12 15:45:00,83.62,83.73,83.58,83.67,55656.0,79.5154,79.62,79.4774,79.5629,55656.0
2024-06-12 15:50:00,83.67,83.8,83.63,83.78,103673.0,79.5629,79.6866,79.5249,79.6675,103673.0
2024-06-12 15:55:00,83.78,83.8,83.65,83.66,244145.0,79.6675,79.6866,79.5439,79.5534,244145.0
2024-06-13 09:30:00,83.87,83.98,83.73,83.97,137386.0,79.7531,79.8577,79.62,79.8482,137386.0
2024-06-13 09:35:00,83.95,84.14,83.94,84.07,47435.0,79.8292,80.0099,79.8197,79.9433,47435.0
2024-06-13 09:40:00,84.08,84.17,84.03,84.03,36480.0,79.9528,80.0384,79.9053,79.9053,36480.0
2024-06-13 09:45:00,84.04,84.04,83.77,83.77,44371.0,79.9148,79.9148,79.658,79.658,44371.0
2024-06-13 09:50:00,83.78,83.93,83.76,83.76,19541.0,79.6675,79.8102,79.6485,79.6485,19541.0
2024-06-13 09:55:00,83.78,83.8,83.69,83.78,25003.0,79.6675,79.6866,79.582,79.6675,25003.0
2024-06-13 10:00:00,83.77,83.77,83.5,83.59,194390.0,79.658,79.658,79.4013,79.4869,194390.0
2024-06-13 10:05:00,83.6,83.69,83.55,83.65,32268.0,79.4964,79.582,79.4488,79.5439,32268.0
2024-06-13 10:10:00,83.64,83.77,83.64,83.73,21989.0,79.5344,79.658,79.5344,79.62,21989.0
2024-06-13 10:15:00,83.74,83.81,83.71,83.78,20932.0,79.6295,79.6961,79.601,79.6675,20932.0
2024-06-13 10:20:00,83.78,83.8,83.7,83.73,25126.0,79.6675,79.6866,79.5915,79.62,25126.0
2024-06-13 10:25:00,83.73,83.74,83.55,83.59,20243.0,79.62,79.6295,79.4488,79.4869,20243.0
2024-06-13 10:30:00,83.59,83.6,83.47,83.47,24925.0,79.4869,79.4964,79.3728,79.3728,24925.0
2024-06-13 10:35:00,83.47,83.51,83.44,83.47,36282.0,79.3728,79.4108,79.3442,79.3728,36282.0
2024-06-13 10:40:00,83.48,83.56,83.38,83.56,27268.0,79.3823,79.4583,79.2872,79.4583,27268.0
2024-06-13 10:45:00,83.57,83.63,83.56,83.61,15401.0,79.4679,79.5249,79.4583,79.5059,15401.0
2024-06-13 10:50:00,83.61,83.76,83.6,83.74,20053.0,79.5059,79.6485,79.4964,79.6295,20053.0
2024-06-13 10:55:00,83.74,83.82,83.74,83.77,12780.0,79.6295,79.7056,79.6295,79.658,12780.0
2024-06-13 11:00:00,83.76,83.78,83.72,83.73,16183.0,79.6485,79.6675,79.6105,79.62,16183.0
2024-06-13 11:05:00,83.74,83.78,83.71,83.74,33841.0,79.6295,79.6675,79.601,79.6295,33841.0
2024-06-13 11:10:00,83.73,83.73,83.6,83.6,22627.0,79.62,79.62,79.4964,79.4964,22627.0
2024-06-13 11:15:00,83.61,83.61,83.56,83.58,10960.0,79.5059,79.5059,79.4583,79.4774,10960.0
2024-06-13 11:20:00,83.59,83.68,83.56,83.67,15810.0,79.4869,79.5725,79.4583,79.5629,15810.0
2024-06-13 11:25:00,83.68,83.81,83.68,83.81,14536.0,79.5725,79.6961,79.5725,79.6961,14536.0
2024-06-13 11:30:00,83.81,83.84,83.78,83.84,17735.0,79.6961,79.7246,79.6675,79.7246,17735.0
2024-06-13 11:35:00,83.86,83.9,83.81,83.82,15411.0,79.7436,79.7817,79.6961,79.7056,15411.0
2024-06-13 11:40:00,83.82,83.92,83.82,83.92,11365.0,79.7056,79.8007,79.7056,79.8007,11365.0
2024-06-13 11:45:00,83.94,83.94,83.88,83.88,10303.0,79.8197,79.8197,79.7626,79.7626,10303.0
2024-06-13 11:50:00,83.89,83.92,83.88,83.9,9267.0,79.7721,79.8007,79.7626,79.7817,9267.0
2024-06-13 11:55:00,83.9,83.92,83.86,83.86,27239.0,79.7817,79.8007,79.7436,79.7436,27239.0
2024-06-13 12:00:00,83.85,83.85,83.74,83.75,10234.0,79.7341,79.7341,79.6295,79.639,10234.0
2024-06-13 12:05:00,83.75,83.82,83.74,83.78,12036.0,79.639,79.7056,79.6295,79.6675,12036.0
2024-06-13 12:10:00,83.78,83.83,83.76,83.82,22815.0,79.6675,79.7151,79.6485,79.7056,22815.0
2024-06-13 12:15:00,83.81,83.9,83.8,83.87,14895.0,79.6961,79.7817,79.6866,79.7531,14895.0
2024-06-13 12:20:00,83.88,83.92,83.87,83.89,9154.0,79.7626,79.8007,79.7531,79.7721,9154.0
2024-06-13 12:25:00,83.88,83.9,83.85,83.87,14756.0,79.7626,79.7817,79.7341,79.7531,14756.0
2024-06-13 12:30:00,83.88,83.93,83.84,83.92,19956.0,79.7626,79.8102,79.7246,79.8007,19956.0
2024-06-13 12:35:00,83.92,83.95,83.88,83.95,14523.0,79.8007,79.8292,79.7626,79.8292,14523.0
2024-06-13 12:40:00,83.95,84.0,83.93,83.98,11541.0,79.8292,79.8767,79.8102,79.8577,11541.0
2024-06-13 12:45:00,83.98,84.0,83.95,83.99,9291.0,79.8577,79.8767,79.8292,79.8672,9291.0
2024-06-13 12:50:00,84.0,84.09,83.99,84.09,11909.0,79.8767,79.9623,79.8672,79.9623,11909.0
2024-06-13 12:55:00,84.08,84.08,84.02,84.03,8789.0,79.9528,79.9528,79.8958,79.9053,8789.0
2024-06-13 13:00:00,84.01,84.17,84.01,84.17,39113.0,79.8863,80.0384,79.8863,80.0384,39113.0
2024-06-13 13:05:00,84.17,84.28,84.17,84.26,13324.0,80.0384,80.143,80.0384,80.124,13324.0
2024-06-13 13:10:00,84.26,84.27,84.23,84.27,41956.0,80.124,80.1335,80.0955,80.1335,41956.0
2024-06-13 13:15:00,84.28,84.28,84.23,84.26,5012.0,80.143,80.143,80.0955,80.124,5012.0
2024-06-13 13:20:00,84.26,84.29,84.24,84.27,81181.0,80.124,80.1525,80.105,80.1335,81181.0
2024-06-13 13:25:00,84.27,84.29,84.26,84.27,25234.0,80.1335,80.1525,80.124,80.1335,25234.0
2024-06-13 13:30:00,84.27,84.27,84.19,84.19,24002.0,80.1335,80.1335,80.0574,80.0574,24002.0
2024-06-13 13:35:00,84.19,84.19,84.15,84.19,34247.0,80.0574,80.0574,80.0194,80.0574,34247.0
2024-06-13 13:40:00,84.2,84.22,84.17,84.19,16086.0,80.0669,80.0859,80.0384,80.0574,16086.0
2024-06-13 13:45:00,84.19,84.19,84.15,84.17,11823.0,80.0574,80.0574,80.0194,80.0384,11823.0
2024-06-13 13:50:00,84.18,84.21,84.16,84.17,9110.0,80.0479,80.0764,80.0289,80.0384,9110.0
2024-06-13 13:55:00,84.17,84.18,84.12,84.14,13199.0,80.0384,80.0479,79.9909,80.0099,13199.0
2024-06-13 14:00:00,84.13,84.14,84.08,84.12,13930.0,80.0004,80.0099,79.9528,79.9909,13930.0
2024-06-13 14:05:00,84.11,84.19,84.1,84.17,16021.0,79.9813,80.0574,79.9718,80.0384,16021.0
2024-06-13 14:10:00,84.17,84.17,84.04,84.05,30031.0,80.0384,80.0384,79.9148,79.9243,30031.0
2024-06-13 14:15:00,84.06,84.06,84.02,84.03,13852.0,79.9338,79.9338,79.8958,79.9053,13852.0
2024-06-13 14:20:00,84.02,84.05,84.01,84.05,13401.0,79.8958,79.9243,79.8863,79.9243,13401.0
2024-06-13 14:25:00,84.06,84.07,84.02,84.06,10153.0,79.9338,79.9433,79.8958,79.9338,10153.0
2024-06-13 14:30:00,84.06,84.14,84.05,84.12,21595.0,79.9338,80.0099,79.9243,79.9909,21595.0
2024-06-13 14:35:00,84.12,84.15,84.11,84.12,25043.0,79.9909,80.0194,79.9813,79.9909,25043.0
2024-06-13 14:40:00,84.12,84.13,84.06,84.07,11363.0,79.9909,80.0004,79.9338,79.9433,11363.0
2024-06-13 14:45:00,84.06,84.06,84.03,84.03,10535.0,79.9338,79.9338,79.9053,79.9053,10535.0
2024-06-13 14:50:00,84.04,84.1,84.03,84.09,21060.0,79.9148,79.9718,79.9053,79.9623,21060.0
2024-06-13 14:55:00,84.09,84.13,84.09,84.12,12038.0,79.9623,80.0004,79.9623,79.9909,12038.0
2024-06-13 15:00:00,84.11,84.15,84.08,84.15,14986.0,79.9813,80.0194,79.9528,80.0194,14986.0
2024-06-13 15:05:00,84.15,84.15,84.1,84.15,19978.0,80.0194,80.0194,79.9718,80.0194,19978.0
2024-06-13 15:10:00,84.15,84.15,84.04,84.05,22655.0,80.0194,80.0194,79.9148,79.9243,22655.0
2024-06-13 15:15:00,84.04,84.1,84.03,84.09,14168.0,79.9148,79.9718,79.9053,79.9623,14168.0
2024-06-13 15:20:00,84.1,84.12,84.08,84.12,14013.0,79.9718,79.9909,79.9528,79.9909,14013.0
2024-06-13 15:25:00,84.12,84.13,84.04,84.05,18438.0,79.9909,80.0004,79.9148,79.9243,18438.0
2024-06-13 15:30:00,84.04,84.08,84.01,84.06,26469.0,79.9148,79.9528,79.8863,79.9338,26469.0
2024-06-13 15:35:00,84.07,84.1,84.04,84.06,34712.0,79.9433,79.9718,79.9148,79.9338,34712.0
2024-06-13 15:40:00,84.06,84.11,84.04,84.06,36297.0,79.9338,79.9813,79.9148,79.9338,36297.0
2024-06-13 15:45:00,84.06,84.08,84.02,84.04,36953.0,79.9338,79.9528,79.8958,79.9148,36953.0
2024-06-13 15:50:00,84.04,84.07,83.99,84.04,66394.0,79.9148,79.9433,79.8672,79.9148,66394.0
2024-06-13 15:55:00,84.03,84.08,83.97,84.03,113400.0,79.9053,79.9528,79.8482,79.9053,113400.0
2024-06-14 09:30:00,83.73,84.06,83.61,83.96,86232.0,79.62,79.9338,79.5059,79.8387,86232.0
2024-06-14 09:35:00,83.96,84.15,83.96,84.14,37121.0,79.8387,80.0194,79.8387,80.0099,37121.0
2024-06-14 09:40:00,84.14,84.24,84.08,84.1,29051.0,80.0099,80.105,79.9528,79.9718,29051.0
2024-06-14 09:45:00,84.08,84.09,83.88,83.88,20646.0,79.9528,79.9623,79.7626,79.7626,20646.0
2024-06-14 09:50:00,83.87,83.89,83.76,83.84,19044.0,79.7531,79.7721,79.6485,79.7246,19044.0
2024-06-14 09:55:00,83.84,83.88,83.77,83.77,18499.0,79.7246,79.7626,79.658,79.658,18499.0
2024-06-14 10:00:00,83.76,83.78,83.6,83.61,27495.0,79.6485,79.6675,79.4964,79.5059,27495.0
2024-06-14 10:05:00,83.63,83.63,83.44,83.44,29755.0,79.5249,79.5249,79.3442,79.3442,29755.0
2024-06-14 10:10:00,83.43,83.43,83.32,83.36,21462.0,79.3347,79.3347,79.2301,79.2682,21462.0
2024-06-14 10:15:00,83.36,83.5,83.36,83.49,17681.0,79.2682,79.4013,79.2682,79.3918,17681.0
2024-06-14 10:20:00,83.48,83.5,83.42,83.47,16003.0,79.3823,79.4013,79.3252,79.3728,16003.0
2024-06-14 10:25:00,83.45,83.5,83.4,83.49,15432.0,79.3537,79.4013,79.3062,79.3918,15432.0
2024-06-14 10:30:00,83.51,83.51,83.36,83.4,19236.0,79.4108,79.4108,79.2682,79.3062,19236.0
2024-06-14 10:35:00,83.4,83.46,83.38,83.44,26069.0,79.3062,79.3633,79.2872,79.3442,26069.0
2024-06-14 10:40:00,83.44,83.55,83.42,83.54,21310.0,79.3442,79.4488,79.3252,79.4393,21310.0
2024-06-14 10:45:00,83.55,83.62,83.53,83.6,16604.0,79.4488,79.5154,79.4298,79.4964,16604.0
2024-06-14 10:50:00,83.61,83.71,83.59,83.7,14368.0,79.5059,79.601,79.4869,79.5915,14368.0
2024-06-14 10:55:00,83.7,83.75,83.7,83.7,21457.0,79.5915,79.639,79.5915,79.5915,21457.0
2024-06-14 11:00:00,83.7,83.77,83.68,83.76,20540.0,79.5915,79.658,79.5725,79.6485,20540.0
2024-06-14 11:05:00,83.75,83.75,83.69,83.72,19906.0,79.639,79.639,79.582,79.6105,19906.0
2024-06-14 11:10:00,83.73,83.8,83.72,83.76,22630.0,79.62,79.6866,79.6105,79.6485,22630.0
2024-06-14 11:15:00,83.76,83.79,83.71,83.77,25082.0,79.6485,79.6771,79.601,79.658,25082.0
2024-06-14 11:20:00,83.78,83.82,83.75,83.82,9106.0,79.6675,79.7056,79.639,79.7056,9106.0
2024-06-14 11:25:00,83.83,83.94,83.83,83.89,16377.0,79.7151,79.8197,79.7151,79.7721,16377.0
2024-06-14 11:30:00,83.91,83.98,83.9,83.91,20769.0,79.7912,79.8577,79.7817,79.7912,20769.0
2024-06-14 11:35:00,83.91,83.95,83.9,83.9,13110.0,79.7912,79.8292,79.7817,79.7817,13110.0
2024-06-14 11:40:00,83.9,83.91,83.85,83.86,11447.0,79.7817,79.7912,79.7341,79.7436,11447.0
2024-06-14 11:45:00,83.86,83.86,83.76,83.82,16122.0,79.7436,79.7436,79.6485,79.7056,16122.0
2024-06-14 11:50:00,83.82,83.87,83.8,83.81,14241.0,79.7056,79.7531,79.6866,79.6961,14241.0
2024-06-14 11:55:00,83.82,83.87,83.82,83.86,20677.0,79.7056,79.7531,79.7056,79.7436,20677.0
2024-06-14 12:00:00,83.85,83.85,83.73,83.78,10347.0,79.7341,79.7341,79.62,79.6675,10347.0
2024-06-14 12:05:00,83.77,83.85,83.76,83.85,12125.0,79.658,79.7341,79.6485,79.7341,12125.0
2024-06-14 12:10:00,83.87,83.95,83.87,83.95,5597.0,79.7531,79.8292,79.7531,79.8292,5597.0
2024-06-14 12:15:00,83.94,83.97,83.89,83.9,4386.0,79.8197,79.8482,79.7721,79.7817,4386.0
2024-06-14 12:20:00,83.9,83.93,83.87,83.88,8994.0,79.7817,79.8102,79.7531,79.7626,8994.0
2024-06-14 12:25:00,83.88,83.9,83.82,83.83,5924.0,79.7626,79.7817,79.7056,79.7151,5924.0
2024-06-14 12:30:00,83.81,83.84,83.8,83.84,10904.0,79.6961,79.7246,79.6866,79.7246,10904.0
2024-06-14 12:35:00,83.84,83.89,83.83,83.89,14166.0,79.7246,79.7721,79.7151,79.7721,14166.0
2024-06-14 12:40:00,83.88,83.94,83.85,83.94,14621.0,79.7626,79.8197,79.7341,79.8197,14621.0
2024-06-14 12:45:00,83.94,83.95,83.86,83.87,13016.0,79.8197,79.8292,79.7436,79.7531,13016.0
2024-06-14 12:50:00,83.88,83.92,83.84,83.86,9590.0,79.7626,79.8007,79.7246,79.7436,9590.0
2024-06-14 12:55:00,83.84,83.88,83.84,83.88,9676.0,79.7246,79.7626,79.7246,79.7626,9676.0
2024-06-14 13:00:00,83.88,83.9,83.86,83.89,11689.0,79.7626,79.7817,79.7436,79.7721,11689.0
2024-06-14 13:05:00,83.89,83.99,83.88,83.98,23627.0,79.7721,79.8672,79.7626,79.8577,23627.0
2024-06-14 13:10:00,83.98,84.01,83.97,83.99,11407.0,79.8577,79.8863,79.8482,79.8672,11407.0
2024-06-14 13:15:00,83.98,84.0,83.92,83.98,23865.0,79.8577,79.8767,79.8007,79.8577,23865.0
2024-06-14 13:20:00,83.98,84.03,83.91,83.92,7149.0,79.8577,79.9053,79.7912,79.8007,7149.0
2024-06-14 13:25:00,83.93,83.95,83.91,83.92,13461.0,79.8102,79.8292,79.7912,79.8007,13461.0
2024-06-14 13:30:00,83.92,83.92,83.85,83.89,8030.0,79.8007,79.8007,79.7341,79.7721,8030.0
2024-06-14 13:35:00,83.89,83.9,83.81,83.86,9137.0,79.7721,79.7817,79.6961,79.7436,9137.0
2024-06-14 13:40:00,83.86,83.87,83.81,83.81,10827.0,79.7436,79.7531,79.6961,79.6961,10827.0
2024-06-14 13:45:00,83.82,83.84,83.81,83.83,10584.0,79.7056,79.7246,79.6961,79.7151,10584.0
2024-06-14 13:50:00,83.83,83.84,83.8,83.82,7251.0,79.7151,79.7246,79.6866,79.7056,7251.0
2024-06-14 13:55:00,83.83,83.85,83.8,83.81,6572.0,79.7151,79.7341,79.6866,79.6961,6572.0
2024-06-14 14:00:00,83.8,83.81,83.76,83.81,7855.0,79.6866,79.6961,79.6485,79.6961,7855.0
2024-06-14 14:05:00,83.81,83.83,83.76,83.77,7505.0,79.6961,79.7151,79.6485,79.658,7505.0
2024-06-14 14:10:00,83.77,83.81,83.76,83.8,11011.0,79.658,79.6961,79.6485,79.6866,11011.0
2024-06-14 14:15:00,83.8,83.88,83.77,83.87,9910.0,79.6866,79.7626,79.658,79.7531,9910.0
2024-06-14 14:20:00,83.86,83.88,83.84,83.85,14683.0,79.7436,79.7626,79.7246,79.7341,14683.0
2024-06-14 14:25:00,83.85,83.86,83.81,83.81,19582.0,79.7341,79.7436,79.6961,79.6961,19582.0
2024-06-14 14:30:00,83.81,83.81,83.77,83.79,11312.0,79.6961,79.6961,79.658,79.6771,11312.0
2024-06-14 14:35:00,83.79,83.79,83.69,83.7,25844.0,79.6771,79.6771,79.582,79.5915,25844.0
2024-06-14 14:40:00,83.7,83.74,83.67,83.74,17175.0,79.5915,79.6295,79.5629,79.6295,17175.0
2024-06-14 14:45:00,83.74,83.76,83.7,83.7,9800.0,79.6295,79.6485,79.5915,79.5915,9800.0
2024-06-14 14:50:00,83.7,83.77,83.7,83.75,12128.0,79.5915,79.658,79.5915,79.639,12128.0
2024-06-14 14:55:00,83.76,83.78,83.72,83.77,25378.0,79.6485,79.6675,79.6105,79.658,25378.0
2024-06-14 15:00:00,83.77,83.77,83.68,83.75,12006.0,79.658,79.658,79.5725,79.639,12006.0
2024-06-14 15:05:00,83.75,83.79,83.73,83.78,20496.0,79.639,79.6771,79.62,79.6675,20496.0
2024-06-14 15:10:00,83.78,83.79,83.76,83.76,12075.0,79.6675,79.6771,79.6485,79.6485,12075.0
2024-06-14 15:15:00,83.76,83.77,83.72,83.74,12173.0,79.6485,79.658,79.6105,79.6295,12173.0
2024-06-14 15:20:00,83.74,83.8,83.74,83.78,13627.0,79.6295,79.6866,79.6295,79.6675,13627.0
2024-06-14 15:25:00,83.77,83.82,83.76,83.8,17910.0,79.658,79.7056,79.6485,79.6866,17910.0
2024-06-14 15:30:00,83.79,83.79,83.72,83.75,18453.0,79.6771,79.6771,79.6105,79.639,18453.0
2024-06-14 15:35:00,83.75,83.8,83.74,83.76,16151.0,79.639,79.6866,79.6295,79.6485,16151.0
2024-06-14 15:40:00,83.75,83.78,83.72,83.76,18170.0,79.639,79.6675,79.6105,79.6485,18170.0
2024-06-14 15:45:00,83.77,83.88,83.76,83.81,66067.0,79.658,79.7626,79.6485,79.6961,66067.0
2024-06-14 15:50:00,83.81,83.92,83.81,83.91,41740.0,79.6961,79.8007,79.6961,79.7912,41740.0
2024-06-14 15:55:00,83.92,84.03,83.88,84.01,268377.0,79.8007,79.9053,79.7626,79.8863,268377.0
2024-06-17 09:30:00,83.51,83.54,83.27,83.54,69676.0,79.4108,79.4393,79.1826,79.4393,69676.0
2024-06-17 09:35:00,83.54,83.59,83.33,83.34,35504.0,79.4393,79.4869,79.2396,79.2491,35504.0
2024-06-17 09:40:00,83.32,83.46,83.25,83.35,33290.0,79.2301,79.3633,79.1636,79.2587,33290.0
2024-06-17 09:45:00,83.36,83.42,83.32,83.38,13493.0,79.2682,79.3252,79.2301,79.2872,13493.0
2024-06-17 09:50:00,83.41,83.48,83.29,83.3,12114.0,79.3157,79.3823,79.2016,79.2111,12114.0
2024-06-17 09:55:00,83.29,83.37,83.27,83.28,14519.0,79.2016,79.2777,79.1826,79.1921,14519.0
2024-06-17 10:00:00,83.27,83.28,83.15,83.19,14892.0,79.1826,79.1921,79.0685,79.1065,14892.0
2024-06-17 10:05:00,83.21,83.37,83.21,83.36,37507.0,79.1255,79.2777,79.1255,79.2682,37507.0
2024-06-17 10:10:00,83.36,83.39,83.26,83.29,18205.0,79.2682,79.2967,79.1731,79.2016,18205.0
2024-06-17 10:15:00,83.28,83.44,83.27,83.43,16879.0,79.1921,79.3442,79.1826,79.3347,16879.0
2024-06-17 10:20:00,83.44,83.45,83.36,83.41,14595.0,79.3442,79.3537,79.2682,79.3157,14595.0
2024-06-17 10:25:00,83.41,83.52,83.41,83.44,14832.0,79.3157,79.4203,79.3157,79.3442,14832.0
2024-06-17 10:30:00,83.44,83.45,83.38,83.4,10717.0,79.3442,79.3537,79.2872,79.3062,10717.0
2024-06-17 10:35:00,83.4,83.42,83.3,83.3,10492.0,79.3062,79.3252,79.2111,79.2111,10492.0
2024-06-17 10:40:00,83.34,83.4,83.32,83.4,8837.0,79.2491,79.3062,79.2301,79.3062,8837.0
2024-06-17 10:45:00,83.4,83.42,83.39,83.42,4782.0,79.3062,79.3252,79.2967,79.3252,4782.0
2024-06-17 10:50:00,83.43,83.44,83.37,83.37,8806.0,79.3347,79.3442,79.2777,79.2777,8806.0
2024-06-17 10:55:00,83.36,83.42,83.34,83.41,19357.0,79.2682,79.3252,79.2491,79.3157,19357.0
2024-06-17 11:00:00,83.41,83.43,83.38,83.42,7377.0,79.3157,79.3347,79.2872,79.3252,7377.0
2024-06-17 11:05:00,83.42,83.43,83.34,83.34,18410.0,79.3252,79.3347,79.2491,79.2491,18410.0
2024-06-17 11:10:00,83.36,83.39,83.35,83.39,11549.0,79.2682,79.2967,79.2587,79.2967,11549.0
2024-06-17 11:15:00,83.37,83.48,83.37,83.46,10188.0,79.2777,79.3823,79.2777,79.3633,10188.0
2024-06-17 11:20:00,83.48,83.5,83.47,83.5,8372.0,79.3823,79.4013,79.3728,79.4013,8372.0
2024-06-17 11:25:00,83.5,83.53,83.49,83.52,9991.0,79.4013,79.4298,79.3918,79.4203,9991.0
2024-06-17 11:30:00,83.5,83.5,83.38,83.39,47851.0,79.4013,79.4013,79.2872,79.2967,47851.0
2024-06-17 11:35:00,83.38,83.4,83.35,83.35,17976.0,79.2872,79.3062,79.2587,79.2587,17976.0
2024-06-17 11:40:00,83.34,83.46,83.34,83.46,58208.0,79.2491,79.3633,79.2491,79.3633,58208.0
2024-06-17 11:45:00,83.47,83.48,83.41,83.43,6886.0,79.3728,79.3823,79.3157,79.3347,6886.0
2024-06-17 11:50:00,83.44,83.44,83.39,83.4,15784.0,79.3442,79.3442,79.2967,79.3062,15784.0
2024-06-17 11:55:00,83.39,83.44,83.38,83.41,4334.0,79.2967,79.3442,79.2872,79.3157,4334.0
2024-06-17 12:00:00,83.41,83.44,83.4,83.44,4716.0,79.3157,79.3442,79.3062,79.3442,4716.0
2024-06-17 12:05:00,83.45,83.46,83.43,83.46,11092.0,79.3537,79.3633,79.3347,79.3633,11092.0
2024-06-17 12:10:00,83.46,83.51,83.46,83.51,4436.0,79.3633,79.4108,79.3633,79.4108,4436.0
2024-06-17 12:15:00,83.51,83.53,83.5,83.52,4461.0,79.4108,79.4298,79.4013,79.4203,4461.0
2024-06-17 12:20:00,83.51,83.53,83.49,83.53,2933.0,79.4108,79.4298,79.3918,79.4298,2933.0
2024-06-17 12:25:00,83.54,83.61,83.51,83.59,9935.0,79.4393,79.5059,79.4108,79.4869,9935.0
2024-06-17 12:30:00,83.61,83.63,83.58,83.62,7223.0,79.5059,79.5249,79.4774,79.5154,7223.0
2024-06-17 12:35:00,83.61,83.62,83.53,83.56,10739.0,79.5059,79.5154,79.4298,79.4583,10739.0
2024-06-17 12:40:00,83.54,83.55,83.5,83.51,9349.0,79.4393,79.4488,79.4013,79.4108,9349.0
2024-06-17 12:45:00,83.51,83.54,83.48,83.53,7247.0,79.4108,79.4393,79.3823,79.4298,7247.0
2024-06-17 12:50:00,83.53,83.56,83.52,83.55,2793.0,79.4298,79.4583,79.4203,79.4488,2793.0
2024-06-17 12:55:00,83.54,83.54,83.52,83.53,2913.0,79.4393,79.4393,79.4203,79.4298,2913.0
2024-06-17 13:00:00,83.54,83.55,83.5,83.55,10750.0,79.4393,79.4488,79.4013,79.4488,10750.0
2024-06-17 13:05:00,83.54,83.56,83.51,83.53,11354.0,79.4393,79.4583,79.4108,79.4298,11354.0
2024-06-17 13:10:00,83.54,83.54,83.51,83.52,15622.0,79.4393,79.4393,79.4108,79.4203,15622.0
2024-06-17 13:15:00,83.54,83.61,83.54,83.61,10470.0,79.4393,79.5059,79.4393,79.5059,10470.0
2024-06-17 13:20:00,83.64,83.65,83.52,83.53,12640.0,79.5344,79.5439,79.4203,79.4298,12640.0
2024-06-17 13:25:00,83.53,83.54,83.51,83.53,25135.0,79.4298,79.4393,79.4108,79.4298,25135.0
2024-06-17 13:30:00,83.53,83.65,83.52,83.63,31899.0,79.4298,79.5439,79.4203,79.5249,31899.0
2024-06-17 13:35:00,83.65,83.7,83.64,83.68,26931.0,79.5439,79.5915,79.5344,79.5725,26931.0
2024-06-17 13:40:00,83.68,83.71,83.63,83.64,9568.0,79.5725,79.601,79.5249,79.5344,9568.0
2024-06-17 13:45:00,83.65,83.67,83.62,83.67,10320.0,79.5439,79.5629,79.5154,79.5629,10320.0
2024-06-17 13:50:00,83.67,83.75,83.67,83.73,7149.0,79.5629,79.639,79.5629,79.62,7149.0
2024-06-17 13:55:00,83.74,83.77,83.72,83.76,6120.0,79.6295,79.658,79.6105,79.6485,6120.0
2024-06-17 14:00:00,83.76,83.87,83.76,83.86,33467.0,79.6485,79.7531,79.6485,79.7436,33467.0
2024-06-17 14:05:00,83.87,83.99,83.87,83.97,10563.0,79.7531,79.8672,79.7531,79.8482,10563.0
2024-06-17 14:10:00,83.96,84.01,83.92,83.95,33305.0,79.8387,79.8863,79.8007,79.8292,33305.0
2024-06-17 14:15:00,83.95,83.98,83.89,83.9,28403.0,79.8292,79.8577,79.7721,79.7817,28403.0
2024-06-17 14:20:00,83.9,83.98,83.86,83.98,28382.0,79.7817,79.8577,79.7436,79.8577,28382.0
2024-06-17 14:25:00,83.99,84.09,83.98,84.06,24931.0,79.8672,79.9623,79.8577,79.9338,24931.0
2024-06-17 14:30:00,84.06,84.09,83.98,84.0,11987.0,79.9338,79.9623,79.8577,79.8767,11987.0
2024-06-17 14:35:00,84.01,84.01,83.9,83.91,13249.0,79.8863,79.8863,79.7817,79.7912,13249.0
2024-06-17 14:40:00,83.91,83.97,83.89,83.94,21365.0,79.7912,79.8482,79.7721,79.8197,21365.0
2024-06-17 14:45:00,83.93,83.94,83.86,83.92,16599.0,79.8102,79.8197,79.7436,79.8007,16599.0
2024-06-17 14:50:00,83.92,83.92,83.83,83.84,25837.0,79.8007,79.8007,79.7151,79.7246,25837.0
2024-06-17 14:55:00,83.84,83.86,83.8,83.81,17367.0,79.7246,79.7436,79.6866,79.6961,17367.0
2024-06-17 15:00:00,83.81,83.82,83.75,83.75,16572.0,79.6961,79.7056,79.639,79.639,16572.0
2024-06-17 15:05:00,83.75,83.76,83.68,83.74,25441.0,79.639,79.6485,79.5725,79.6295,25441.0
2024-06-17 15:10:00,83.75,83.82,83.73,83.8,23346.0,79.639,79.7056,79.62,79.6866,23346.0
2024-06-17 15:15:00,83.79,83.84,83.77,83.8,24644.0,79.6771,79.7246,79.658,79.6866,24644.0
2024-06-17 15:20:00,83.8,83.83,83.77,83.81,20147.0,79.6866,79.7151,79.658,79.6961,20147.0
2024-06-17 15:25:00,83.83,83.86,83.79,83.83,50011.0,79.7151,79.7436,79.6771,79.7151,50011.0
2024-06-17 15:30:00,83.82,83.91,83.8,83.84,98404.0,79.7056,79.7912,79.6866,79.7246,98404.0
2024-06-17 15:35:00,83.82,83.83,83.74,83.78,20493.0,79.7056,79.7151,79.6295,79.6675,20493.0
2024-06-17 15:40:00,83.78,83.83,83.72,83.74,46335.0,79.6675,79.7151,79.6105,79.6295,46335.0
2024-06-17 15:45:00,83.73,83.74,83.67,83.69,22076.0,79.62,79.6295,79.5629,79.582,22076.0
2024-06-17 15:50:00,83.69,83.78,83.67,83.72,56987.0,79.582,79.6675,79.5629,79.6105,56987.0
2024-06-17 15:55:00,83.72,83.72,83.65,83.69,151098.0,79.6105,79.6105,79.5439,79.582,151098.0
2024-06-18 09:30:00,83.89,84.05,83.71,83.99,76560.0,79.7721,79.9243,79.601,79.8672,76560.0
2024-06-18 09:35:00,84.01,84.17,83.9,84.17,37137.0,79.8863,80.0384,79.7817,80.0384,37137.0
2024-06-18 09:40:00,84.17,84.31,84.02,84.07,35007.0,80.0384,80.1715,79.8958,79.9433,35007.0
2024-06-18 09:45:00,84.06,84.09,83.95,84.08,38000.0,79.9338,79.9623,79.8292,79.9528,38000.0
2024-06-18 09:50:00,84.1,84.15,84.05,84.07,28022.0,79.9718,80.0194,79.9243,79.9433,28022.0
2024-06-18 09:55:00,84.06,84.06,83.8,83.84,31385.0,79.9338,79.9338,79.6866,79.7246,31385.0
2024-06-18 10:00:00,83.83,84.03,83.82,83.97,32603.0,79.7151,79.9053,79.7056,79.8482,32603.0
2024-06-18 10:05:00,83.96,83.96,83.8,83.8,29487.0,79.8387,79.8387,79.6866,79.6866,29487.0
2024-06-18 10:10:00,83.79,83.86,83.77,83.81,24223.0,79.6771,79.7436,79.658,79.6961,24223.0
2024-06-18 10:15:00,83.82,83.86,83.76,83.81,26700.0,79.7056,79.7436,79.6485,79.6961,26700.0
2024-06-18 10:20:00,83.81,83.85,83.76,83.77,22088.0,79.6961,79.7341,79.6485,79.658,22088.0
2024-06-18 10:25:00,83.77,83.9,83.73,83.87,16265.0,79.658,79.7817,79.62,79.7531,16265.0
2024-06-18 10:30:00,83.87,83.95,83.86,83.91,24811.0,79.7531,79.8292,79.7436,79.7912,24811.0
2024-06-18 10:35:00,83.9,83.9,83.8,83.8,21283.0,79.7817,79.7817,79.6866,79.6866,21283.0
2024-06-18 10:40:00,83.81,83.9,83.77,83.88,17159.0,79.6961,79.7817,79.658,79.7626,17159.0
2024-06-18 10:45:00,83.88,83.96,83.86,83.95,11176.0,79.7626,79.8387,79.7436,79.8292,11176.0
2024-06-18 10:50:00,83.96,83.96,83.84,83.84,14049.0,79.8387,79.8387,79.7246,79.7246,14049.0
2024-06-18 10:55:00,83.84,83.88,83.78,83.86,23061.0,79.7246,79.7626,79.6675,79.7436,23061.0
2024-06-18 11:00:00,83.86,83.9,83.78,83.87,22225.0,79.7436,79.7817,79.6675,79.7531,22225.0
2024-06-18 11:05:00,83.86,83.93,83.84,83.92,15759.0,79.7436,79.8102,79.7246,79.8007,15759.0
2024-06-18 11:10:00,83.92,84.02,83.91,84.01,10222.0,79.8007,79.8958,79.7912,79.8863,10222.0
2024-06-18 11:15:00,84.02,84.09,84.01,84.06,19944.0,79.8958,79.9623,79.8863,79.9338,19944.0
2024-06-18 11:20:00,84.06,84.06,83.94,83.94,13466.0,79.9338,79.9338,79.8197,79.8197,13466.0
2024-06-18 11:25:00,83.95,83.96,83.9,83.95,13808.0,79.8292,79.8387,79.7817,79.8292,13808.0
2024-06-18 11:30:00,83.95,84.0,83.95,84.0,12821.0,79.8292,79.8767,79.8292,79.8767,12821.0
2024-06-18 11:35:00,84.01,84.03,83.99,84.0,16763.0,79.8863,79.9053,79.8672,79.8767,16763.0
2024-06-18 11:40:00,84.01,84.02,83.97,84.01,18504.0,79.8863,79.8958,79.8482,79.8863,18504.0
2024-06-18 11:45:00,84.01,84.07,83.99,84.07,16031.0,79.8863,79.9433,79.8672,79.9433,16031.0
2024-06-18 11:50:00,84.07,84.1,84.05,84.09,285774.0,79.9433,79.9718,79.9243,79.9623,285774.0
2024-06-18 11:55:00,84.08,84.11,84.06,84.11,12165.0,79.9528,79.9813,79.9338,79.9813,12165.0
2024-06-18 12:00:00,84.11,84.12,84.06,84.06,14369.0,79.9813,79.9909,79.9338,79.9338,14369.0
2024-06-18 12:05:00,84.07,84.07,84.03,84.06,21311.0,79.9433,79.9433,79.9053,79.9338,21311.0
2024-06-18 12:10:00,84.06,84.08,84.01,84.08,25954.0,79.9338,79.9528,79.8863,79.9528,25954.0
2024-06-18 12:15:00,84.09,84.12,84.05,84.08,12176.0,79.9623,79.9909,79.9243,79.9528,12176.0
2024-06-18 12:20:00,84.08,84.09,84.02,84.04,17013.0,79.9528,79.9623,79.8958,79.9148,17013.0
2024-06-18 12:25:00,84.05,84.05,83.99,83.99,13632.0,79.9243,79.9243,79.8672,79.8672,13632.0
2024-06-18 12:30:00,83.98,84.01,83.94,84.01,12604.0,79.8577,79.8863,79.8197,79.8863,12604.0
2024-06-18 12:35:00,83.99,84.02,83.98,84.02,9493.0,79.8672,79.8958,79.8577,79.8958,9493.0
2024-06-18 12:40:00,84.03,84.08,84.02,84.06,11261.0,79.9053,79.9528,79.8958,79.9338,11261.0
2024-06-18 12:45:00,84.06,84.06,84.0,84.02,14804.0,79.9338,79.9338,79.8767,79.8958,14804.0
2024-06-18 12:50:00,84.02,84.04,83.98,83.98,16123.0,79.8958,79.9148,79.8577,79.8577,16123.0
2024-06-18 12:55:00,83.98,83.99,83.94,83.95,7644.0,79.8577,79.8672,79.8197,79.8292,7644.0
2024-06-18 13:00:00,83.94,83.99,83.92,83.97,29040.0,79.8197,79.8672,79.8007,79.8482,29040.0
2024-06-18 13:05:00,83.98,83.98,83.92,83.95,14191.0,79.8577,79.8577,79.8007,79.8292,14191.0
2024-06-18 13:10:00,83.94,83.98,83.91,83.98,14891.0,79.8197,79.8577,79.7912,79.8577,14891.0
2024-06-18 13:15:00,83.98,83.99,83.92,83.95,11775.0,79.8577,79.8672,79.8007,79.8292,11775.0
2024-06-18 13:20:00,83.96,83.99,83.94,83.95,14995.0,79.8387,79.8672,79.8197,79.8292,14995.0
2024-06-18 13:25:00,83.95,83.99,83.94,83.98,16411.0,79.8292,79.8672,79.8197,79.8577,16411.0
2024-06-18 13:30:00,83.98,83.99,83.94,83.99,24584.0,79.8577,79.8672,79.8197,79.8672,24584.0
2024-06-18 13:35:00,83.98,84.07,83.98,84.02,13986.0,79.8577,79.9433,79.8577,79.8958,13986.0
2024-06-18 13:40:00,84.02,84.06,84.0,84.06,17339.0,79.8958,79.9338,79.8767,79.9338,17339.0
2024-06-18 13:45:00,84.06,84.09,84.05,84.06,8395.0,79.9338,79.9623,79.9243,79.9338,8395.0
2024-06-18 13:50:00,84.07,84.1,84.04,84.07,11046.0,79.9433,79.9718,79.9148,79.9433,11046.0
2024-06-18 13:55:00,84.08,84.13,84.06,84.1,31567.0,79.9528,80.0004,79.9338,79.9718,31567.0
2024-06-18 14:00:00,84.1,84.1,83.93,84.01,27032.0,79.9718,79.9718,79.8102,79.8863,27032.0
2024-06-18 14:05:00,84.01,84.04,83.99,84.02,9160.0,79.8863,79.9148,79.8672,79.8958,9160.0
2024-06-18 14:10:00,84.02,84.05,84.01,84.02,18333.0,79.8958,79.9243,79.8863,79.8958,18333.0
2024-06-18 14:15:00,84.02,84.02,83.93,83.98,16616.0,79.8958,79.8958,79.8102,79.8577,16616.0
2024-06-18 14:20:00,83.98,83.99,83.94,83.97,12353.0,79.8577,79.8672,79.8197,79.8482,12353.0
2024-06-18 14:25:00,83.98,84.02,83.96,84.02,13460.0,79.8577,79.8958,79.8387,79.8958,13460.0
2024-06-18 14:30:00,84.02,84.09,84.01,84.09,12589.0,79.8958,79.9623,79.8863,79.9623,12589.0
2024-06-18 14:35:00,84.1,84.1,84.02,84.04,12411.0,79.9718,79.9718,79.8958,79.9148,12411.0
2024-06-18 14:40:00,84.04,84.08,84.01,84.06,52669.0,79.9148,79.9528,79.8863,79.9338,52669.0
2024-06-18 14:45:00,84.05,84.06,84.0,84.02,45411.0,79.9243,79.9338,79.8767,79.8958,45411.0
2024-06-18 14:50:00,84.02,84.03,83.98,83.99,19403.0,79.8958,79.9053,79.8577,79.8672,19403.0
2024-06-18 14:55:00,84.0,84.03,83.98,84.01,12958.0,79.8767,79.9053,79.8577,79.8863,12958.0
2024-06-18 15:00:00,84.02,84.02,83.88,83.92,26339.0,79.8958,79.8958,79.7626,79.8007,26339.0
2024-06-18 15:05:00,83.92,83.95,83.89,83.94,22474.0,79.8007,79.8292,79.7721,79.8197,22474.0
2024-06-18 15:10:00,83.95,83.96,83.92,83.93,21248.0,79.8292,79.8387,79.8007,79.8102,21248.0
2024-06-18 15:15:00,83.93,83.93,83.88,83.89,19811.0,79.8102,79.8102,79.7626,79.7721,19811.0
2024-06-18 15:20:00,83.88,83.9,83.86,83.9,38866.0,79.7626,79.7817,79.7436,79.7817,38866.0
2024-06-18 15:25:00,83.9,83.95,83.89,83.91,31124.0,79.7817,79.8292,79.7721,79.7912,31124.0
2024-06-18 15:30:00,83.9,83.93,83.88,83.92,26249.0,79.7817,79.8102,79.7626,79.8007,26249.0
2024-06-18 15:35:00,83.92,83.98,83.91,83.92,27285.0,79.8007,79.8577,79.7912,79.8007,27285.0
2024-06-18 15:40:00,83.92,83.97,83.91,83.94,26036.0,79.8007,79.8482,79.7912,79.8197,26036.0
2024-06-18 15:45:00,83.95,83.99,83.94,83.95,37751.0,79.8292,79.8672,79.8197,79.8292,37751.0
2024-06-18 15:50:00,83.94,84.02,83.92,83.99,68705.0,79.8197,79.8958,79.8007,79.8672,68705.0
2024-06-18 15:55:00,83.99,84.0,83.93,84.0,196021.0,79.8672,79.8767,79.8102,79.8767,196021.0
2024-06-20 09:30:00,83.74,83.76,83.49,83.7,85198.0,79.6295,79.6485,79.3918,79.5915,85198.0
2024-06-20 09:35:00,83.72,83.74,83.62,83.63,32285.0,79.6105,79.6295,79.5154,79.5249,32285.0
2024-06-20 09:40:00,83.64,83.79,83.62,83.7,23479.0,79.5344,79.6771,79.5154,79.5915,23479.0
2024-06-20 09:45:00,83.69,83.89,83.67,83.88,26499.0,79.582,79.7721,79.5629,79.7626,26499.0
2024-06-20 09:50:00,83.9,83.92,83.83,83.87,12506.0,79.7817,79.8007,79.7151,79.7531,12506.0
2024-06-20 09:55:00,83.89,83.89,83.75,83.75,11865.0,79.7721,79.7721,79.639,79.639,11865.0
2024-06-20 10:00:00,83.74,83.9,83.73,83.9,14814.0,79.6295,79.7817,79.62,79.7817,14814.0
2024-06-20 10:05:00,83.9,83.95,83.8,83.81,13863.0,79.7817,79.8292,79.6866,79.6961,13863.0
2024-06-20 10:10:00,83.82,83.95,83.81,83.9,26188.0,79.7056,79.8292,79.6961,79.7817,26188.0
2024-06-20 10:15:00,83.91,84.02,83.89,84.02,15578.0,79.7912,79.8958,79.7721,79.8958,15578.0
2024-06-20 10:20:00,84.03,84.04,83.93,83.94,14270.0,79.9053,79.9148,79.8102,79.8197,14270.0
2024-06-20 10:25:00,83.94,84.01,83.91,84.0,13992.0,79.8197,79.8863,79.7912,79.8767,13992.0
2024-06-20 10:30:00,83.99,84.04,83.87,83.88,13240.0,79.8672,79.9148,79.7531,79.7626,13240.0
2024-06-20 10:35:00,83.88,83.89,83.84,83.85,11454.0,79.7626,79.7721,79.7246,79.7341,11454.0
2024-06-20 10:40:00,83.87,83.87,83.74,83.75,12498.0,79.7531,79.7531,79.6295,79.639,12498.0
2024-06-20 10:45:00,83.76,83.81,83.75,83.8,14829.0,79.6485,79.6961,79.639,79.6866,14829.0
2024-06-20 10:50:00,83.8,83.83,83.77,83.83,13120.0,79.6866,79.7151,79.658,79.7151,13120.0
2024-06-20 10:55:00,83.82,83.86,83.82,83.83,16524.0,79.7056,79.7436,79.7056,79.7151,16524.0
2024-06-20 11:00:00,83.84,83.85,83.77,83.81,26004.0,79.7246,79.7341,79.658,79.6961,26004.0
2024-06-20 11:05:00,83.81,83.83,83.77,83.79,25681.0,79.6961,79.7151,79.658,79.6771,25681.0
2024-06-20 11:10:00,83.79,83.81,83.77,83.79,16011.0,79.6771,79.6961,79.658,79.6771,16011.0
2024-06-20 11:15:00,83.79,83.79,83.69,83.7,6078.0,79.6771,79.6771,79.582,79.5915,6078.0
2024-06-20 11:20:00,83.69,83.69,83.58,83.63,14033.0,79.582,79.582,79.4774,79.5249,14033.0
2024-06-20 11:25:00,83.64,83.66,83.57,83.57,7180.0,79.5344,79.5534,79.4679,79.4679,7180.0
2024-06-20 11:30:00,83.56,83.68,83.56,83.67,15214.0,79.4583,79.5725,79.4583,79.5629,15214.0
2024-06-20 11:35:00,83.67,83.68,83.57,83.57,10472.0,79.5629,79.5725,79.4679,79.4679,10472.0
2024-06-20 11:40:00,83.58,83.64,83.57,83.6,11670.0,79.4774,79.5344,79.4679,79.4964,11670.0
2024-06-20 11:45:00,83.61,83.67,83.59,83.66,11365.0,79.5059,79.5629,79.4869,79.5534,11365.0
2024-06-20 11:50:00,83.67,83.69,83.64,83.64,17692.0,79.5629,79.582,79.5344,79.5344,17692.0
2024-06-20 11:55:00,83.64,83.67,83.62,83.65,10341.0,79.5344,79.5629,79.5154,79.5439,10341.0
2024-06-20 12:00:00,83.65,83.7,83.63,83.7,6072.0,79.5439,79.5915,79.5249,79.5915,6072.0
2024-06-20 12:05:00,83.7,83.77,83.7,83.77,11399.0,79.5915,79.658,79.5915,79.658,11399.0
2024-06-20 12:10:00,83.78,83.83,83.75,83.82,14321.0,79.6675,79.7151,79.639,79.7056,14321.0
2024-06-20 12:15:00,83.83,83.85,83.8,83.83,10439.0,79.7151,79.7341,79.6866,79.7151,10439.0
2024-06-20 12:20:00,83.83,83.89,83.77,83.79,28754.0,79.7151,79.7721,79.658,79.6771,28754.0
2024-06-20 12:25:00,83.79,83.83,83.78,83.79,31919.0,79.6771,79.7151,79.6675,79.6771,31919.0
2024-06-20 12:30:00,83.79,83.88,83.76,83.83,28076.0,79.6771,79.7626,79.6485,79.7151,28076.0
2024-06-20 12:35:00,83.82,83.84,83.79,83.81,16638.0,79.7056,79.7246,79.6771,79.6961,16638.0
2024-06-20 12:40:00,83.81,83.87,83.8,83.84,13907.0,79.6961,79.7531,79.6866,79.7246,13907.0
2024-06-20 12:45:00,83.84,83.89,83.83,83.86,17207.0,79.7246,79.7721,79.7151,79.7436,17207.0
2024-06-20 12:50:00,83.86,83.9,83.84,83.87,24027.0,79.7436,79.7817,79.7246,79.7531,24027.0
2024-06-20 12:55:00,83.87,83.9,83.84,83.84,16417.0,79.7531,79.7817,79.7246,79.7246,16417.0
2024-06-20 13:00:00,83.84,83.86,83.78,83.84,13547.0,79.7246,79.7436,79.6675,79.7246,13547.0
2024-06-20 13:05:00,83.85,83.86,83.73,83.73,19857.0,79.7341,79.7436,79.62,79.62,19857.0
2024-06-20 13:10:00,83.73,83.82,83.72,83.81,15493.0,79.62,79.7056,79.6105,79.6961,15493.0
2024-06-20 13:15:00,83.8,83.82,83.75,83.76,13576.0,79.6866,79.7056,79.639,79.6485,13576.0
2024-06-20 13:20:00,83.76,83.78,83.72,83.76,14299.0,79.6485,79.6675,79.6105,79.6485,14299.0
2024-06-20 13:25:00,83.76,83.78,83.73,83.78,11850.0,79.6485,79.6675,79.62,79.6675,11850.0
2024-06-20 13:30:00,83.78,83.84,83.76,83.83,65039.0,79.6675,79.7246,79.6485,79.7151,65039.0
2024-06-20 13:35:00,83.84,83.87,83.81,83.86,12571.0,79.7246,79.7531,79.6961,79.7436,12571.0
2024-06-20 13:40:00,83.86,83.94,83.86,83.94,16768.0,79.7436,79.8197,79.7436,79.8197,16768.0
2024-06-20 13:45:00,83.95,83.98,83.92,83.96,16402.0,79.8292,79.8577,79.8007,79.8387,16402.0
2024-06-20 13:50:00,83.97,83.97,83.92,83.95,15955.0,79.8482,79.8482,79.8007,79.8292,15955.0
2024-06-20 13:55:00,83.94,83.97,83.93,83.95,9907.0,79.8197,79.8482,79.8102,79.8292,9907.0
2024-06-20 14:00:00,83.96,83.99,83.96,83.98,4587.0,79.8387,79.8672,79.8387,79.8577,4587.0
2024-06-20 14:05:00,83.98,84.0,83.93,83.96,15042.0,79.8577,79.8767,79.8102,79.8387,15042.0
2024-06-20 14:10:00,83.96,84.02,83.93,83.95,12220.0,79.8387,79.8958,79.8102,79.8292,12220.0
2024-06-20 14:15:00,83.94,83.97,83.92,83.94,12141.0,79.8197,79.8482,79.8007,79.8197,12141.0
2024-06-20 14:20:00,83.93,83.96,83.91,83.95,12521.0,79.8102,79.8387,79.7912,79.8292,12521.0
2024-06-20 14:25:00,83.95,83.96,83.93,83.94,17170.0,79.8292,79.8387,79.8102,79.8197,17170.0
2024-06-20 14:30:00,83.93,83.95,83.9,83.9,13847.0,79.8102,79.8292,79.7817,79.7817,13847.0
2024-06-20 14:35:00,83.91,83.92,83.84,83.85,23118.0,79.7912,79.8007,79.7246,79.7341,23118.0
2024-06-20 14:40:00,83.86,83.87,83.83,83.84,15678.0,79.7436,79.7531,79.7151,79.7246,15678.0
2024-06-20 14:45:00,83.83,83.9,83.82,83.88,20347.0,79.7151,79.7817,79.7056,79.7626,20347.0
2024-06-20 14:50:00,83.88,83.91,83.85,83.91,29313.0,79.7626,79.7912,79.7341,79.7912,29313.0
2024-06-20 14:55:00,83.9,83.96,83.89,83.9,17782.0,79.7817,79.8387,79.7721,79.7817,17782.0
2024-06-20 15:00:00,83.89,83.9,83.74,83.81,15632.0,79.7721,79.7817,79.6295,79.6961,15632.0
2024-06-20 15:05:00,83.8,83.83,83.74,83.83,20339.0,79.6866,79.7151,79.6295,79.7151,20339.0
2024-06-20 15:10:00,83.83,83.85,83.76,83.8,22687.0,79.7151,79.7341,79.6485,79.6866,22687.0
2024-06-20 15:15:00,83.8,83.83,83.78,83.78,27533.0,79.6866,79.7151,79.6675,79.6675,27533.0
2024-06-20 15:20:00,83.79,83.84,83.74,83.77,27285.0,79.6771,79.7246,79.6295,79.658,27285.0
2024-06-20 15:25:00,83.76,83.9,83.75,83.89,23415.0,79.6485,79.7817,79.639,79.7721,23415.0
2024-06-20 15:30:00,83.88,83.9,83.73,83.9,37442.0,79.7626,79.7817,79.62,79.7817,37442.0
2024-06-20 15:35:00,83.89,83.9,83.78,83.84,49092.0,79.7721,79.7817,79.6675,79.7246,49092.0
2024-06-20 15:40:00,83.85,83.86,83.79,83.81,21159.0,79.7341,79.7436,79.6771,79.6961,21159.0
2024-06-20 15:45:00,83.8,83.88,83.79,83.8,22317.0,79.6866,79.7626,79.6771,79.6866,22317.0
2024-06-20 15:50:00,83.79,83.9,83.74,83.89,42117.0,79.6771,79.7817,79.6295,79.7721,42117.0
2024-06-20 15:55:00,83.88,83.89,83.77,83.79,60822.0,79.7626,79.7721,79.658,79.6771,60822.0
2024-06-21 09:30:00,83.92,84.02,83.81,83.87,98513.0,79.8007,79.8958,79.6961,79.7531,98513.0
2024-06-21 09:35:00,83.83,83.96,83.78,83.79,47567.0,79.7151,79.8387,79.6675,79.6771,47567.0
2024-06-21 09:40:00,83.76,83.76,83.59,83.62,22027.0,79.6485,79.6485,79.4869,79.5154,22027.0
2024-06-21 09:45:00,83.59,83.8,83.4,83.8,24962.0,79.4869,79.6866,79.3062,79.6866,24962.0
2024-06-21 09:50:00,83.8,83.88,83.73,83.78,11463.0,79.6866,79.7626,79.62,79.6675,11463.0
2024-06-21 09:55:00,83.76,83.86,83.66,83.69,12979.0,79.6485,79.7436,79.5534,79.582,12979.0
2024-06-21 10:00:00,83.69,83.84,83.64,83.82,18688.0,79.582,79.7246,79.5344,79.7056,18688.0
2024-06-21 10:05:00,83.8,83.88,83.71,83.88,23519.0,79.6866,79.7626,79.601,79.7626,23519.0
2024-06-21 10:10:00,83.88,83.9,83.78,83.79,10445.0,79.7626,79.7817,79.6675,79.6771,10445.0
2024-06-21 10:15:00,83.8,83.87,83.74,83.84,16853.0,79.6866,79.7531,79.6295,79.7246,16853.0
2024-06-21 10:20:00,83.85,83.91,83.83,83.88,19748.0,79.7341,79.7912,79.7151,79.7626,19748.0
2024-06-21 10:25:00,83.89,83.93,83.87,83.92,8856.0,79.7721,79.8102,79.7531,79.8007,8856.0
2024-06-21 10:30:00,83.92,83.92,83.78,83.8,15869.0,79.8007,79.8007,79.6675,79.6866,15869.0
2024-06-21 10:35:00,83.8,83.85,83.79,83.79,8830.0,79.6866,79.7341,79.6771,79.6771,8830.0
2024-06-21 10:40:00,83.78,83.82,83.74,83.77,28648.0,79.6675,79.7056,79.6295,79.658,28648.0
2024-06-21 10:45:00,83.77,83.83,83.75,83.82,15868.0,79.658,79.7151,79.639,79.7056,15868.0
2024-06-21 10:50:00,83.82,83.85,83.78,83.82,11161.0,79.7056,79.7341,79.6675,79.7056,11161.0
2024-06-21 10:55:00,83.83,83.84,83.66,83.67,14825.0,79.7151,79.7246,79.5534,79.5629,14825.0
2024-06-21 11:00:00,83.66,83.75,83.66,83.74,17800.0,79.5534,79.639,79.5534,79.6295,17800.0
2024-06-21 11:05:00,83.74,83.84,83.71,83.78,22343.0,79.6295,79.7246,79.601,79.6675,22343.0
2024-06-21 11:10:00,83.78,83.8,83.74,83.76,15786.0,79.6675,79.6866,79.6295,79.6485,15786.0
2024-06-21 11:15:00,83.77,83.78,83.71,83.72,34057.0,79.658,79.6675,79.601,79.6105,34057.0
2024-06-21 11:20:00,83.72,83.72,83.62,83.65,28261.0,79.6105,79.6105,79.5154,79.5439,28261.0
2024-06-21 11:25:00,83.65,83.84,83.62,83.81,49146.0,79.5439,79.7246,79.5154,79.6961,49146.0
2024-06-21 11:30:00,83.81,83.88,83.79,83.86,15755.0,79.6961,79.7626,79.6771,79.7436,15755.0
2024-06-21 11:35:00,83.87,83.95,83.87,83.92,10785.0,79.7531,79.8292,79.7531,79.8007,10785.0
2024-06-21 11:40:00,83.93,83.94,83.84,83.85,15320.0,79.8102,79.8197,79.7246,79.7341,15320.0
2024-06-21 11:45:00,83.84,83.89,83.82,83.89,13297.0,79.7246,79.7721,79.7056,79.7721,13297.0
2024-06-21 11:50:00,83.89,83.92,83.82,83.82,22312.0,79.7721,79.8007,79.7056,79.7056,22312.0
2024-06-21 11:55:00,83.81,83.85,83.81,83.83,16096.0,79.6961,79.7341,79.6961,79.7151,16096.0
2024-06-21 12:00:00,83.84,83.84,83.78,83.8,10743.0,79.7246,79.7246,79.6675,79.6866,10743.0
2024-06-21 12:05:00,83.8,83.8,83.76,83.78,11907.0,79.6866,79.6866,79.6485,79.6675,11907.0
2024-06-21 12:10:00,83.78,83.81,83.74,83.79,11394.0,79.6675,79.6961,79.6295,79.6771,11394.0
2024-06-21 12:15:00,83.78,83.79,83.75,83.77,14339.0,79.6675,79.6771,79.639,79.658,14339.0
2024-06-21 12:20:00,83.76,83.76,83.7,83.73,18938.0,79.6485,79.6485,79.5915,79.62,18938.0
2024-06-21 12:25:00,83.73,83.77,83.73,83.75,10041.0,79.62,79.658,79.62,79.639,10041.0
2024-06-21 12:30:00,83.75,83.77,83.68,83.69,31424.0,79.639,79.658,79.5725,79.582,31424.0
2024-06-21 12:35:00,83.69,83.73,83.68,83.69,28566.0,79.582,79.62,79.5725,79.582,28566.0
2024-06-21 12:40:00,83.68,83.77,83.68,83.76,23111.0,79.5725,79.658,79.5725,79.6485,23111.0
2024-06-21 12:45:00,83.76,83.8,83.74,83.79,21769.0,79.6485,79.6866,79.6295,79.6771,21769.0
2024-06-21 12:50:00,83.8,83.84,83.76,83.84,23665.0,79.6866,79.7246,79.6485,79.7246,23665.0
2024-06-21 12:55:00,83.84,83.85,83.8,83.84,12073.0,79.7246,79.7341,79.6866,79.7246,12073.0
2024-06-21 13:00:00,83.83,83.85,83.81,83.85,8432.0,79.7151,79.7341,79.6961,79.7341,8432.0
2024-06-21 13:05:00,83.86,83.88,83.85,83.88,16669.0,79.7436,79.7626,79.7341,79.7626,16669.0
2024-06-21 13:10:00,83.88,83.9,83.86,83.87,15100.0,79.7626,79.7817,79.7436,79.7531,15100.0
2024-06-21 13:15:00,83.86,83.89,83.85,83.88,9638.0,79.7436,79.7721,79.7341,79.7626,9638.0
2024-06-21 13:20:00,83.87,83.88,83.84,83.86,13778.0,79.7531,79.7626,79.7246,79.7436,13778.0
2024-06-21 13:25:00,83.86,83.88,83.84,83.84,24836.0,79.7436,79.7626,79.7246,79.7246,24836.0
2024-06-21 13:30:00,83.84,83.88,83.8,83.88,13035.0,79.7246,79.7626,79.6866,79.7626,13035.0
2024-06-21 13:35:00,83.88,83.97,83.88,83.97,11096.0,79.7626,79.8482,79.7626,79.8482,11096.0
2024-06-21 13:40:00,83.96,84.0,83.93,83.94,24288.0,79.8387,79.8767,79.8102,79.8197,24288.0
2024-06-21 13:45:00,83.93,83.95,83.92,83.95,10994.0,79.8102,79.8292,79.8007,79.8292,10994.0
2024-06-21 13:50:00,83.94,83.98,83.94,83.97,21168.0,79.8197,79.8577,79.8197,79.8482,21168.0
2024-06-21 13:55:00,83.98,83.98,83.9,83.91,24250.0,79.8577,79.8577,79.7817,79.7912,24250.0
2024-06-21 14:00:00,83.9,83.9,83.86,83.89,15532.0,79.7817,79.7817,79.7436,79.7721,15532.0
2024-06-21 14:05:00,83.89,83.93,83.87,83.92,17035.0,79.7721,79.8102,79.7531,79.8007,17035.0
2024-06-21 14:10:00,83.92,84.0,83.92,83.97,17907.0,79.8007,79.8767,79.8007,79.8482,17907.0
2024-06-21 14:15:00,83.98,84.0,83.96,83.99,10585.0,79.8577,79.8767,79.8387,79.8672,10585.0
2024-06-21 14:20:00,83.98,84.0,83.93,83.96,13982.0,79.8577,79.8767,79.8102,79.8387,13982.0
2024-06-21 14:25:00,83.96,84.0,83.95,83.98,15390.0,79.8387,79.8767,79.8292,79.8577,15390.0
2024-06-21 14:30:00,83.97,83.99,83.94,83.94,18595.0,79.8482,79.8672,79.8197,79.8197,18595.0
2024-06-21 14:35:00,83.95,83.97,83.91,83.92,20333.0,79.8292,79.8482,79.7912,79.8007,20333.0
2024-06-21 14:40:00,83.93,83.94,83.85,83.89,44747.0,79.8102,79.8197,79.7341,79.7721,44747.0
2024-06-21 14:45:00,83.89,83.94,83.89,83.91,31467.0,79.7721,79.8197,79.7721,79.7912,31467.0
2024-06-21 14:50:00,83.92,83.97,83.9,83.97,15840.0,79.8007,79.8482,79.7817,79.8482,15840.0
2024-06-21 14:55:00,83.97,83.99,83.94,83.97,23939.0,79.8482,79.8672,79.8197,79.8482,23939.0
2024-06-21 15:00:00,83.98,83.98,83.92,83.98,17998.0,79.8577,79.8577,79.8007,79.8577,17998.0
2024-06-21 15:05:00,83.98,84.0,83.91,83.92,16769.0,79.8577,79.8767,79.7912,79.8007,16769.0
2024-06-21 15:10:00,83.92,83.97,83.89,83.89,21154.0,79.8007,79.8482,79.7721,79.7721,21154.0
2024-06-21 15:15:00,83.88,83.93,83.88,83.92,31610.0,79.7626,79.8102,79.7626,79.8007,31610.0
2024-06-21 15:20:00,83.92,83.93,83.86,83.88,14844.0,79.8007,79.8102,79.7436,79.7626,14844.0
2024-06-21 15:25:00,83.87,83.87,83.82,83.84,26761.0,79.7531,79.7531,79.7056,79.7246,26761.0
2024-06-21 15:30:00,83.83,83.89,83.82,83.87,31527.0,79.7151,79.7721,79.7056,79.7531,31527.0
2024-06-21 15:35:00,83.86,83.91,83.82,83.88,25696.0,79.7436,79.7912,79.7056,79.7626,25696.0
2024-06-21 15:40:00,83.89,83.89,83.82,83.87,24292.0,79.7721,79.7721,79.7056,79.7531,24292.0
2024-06-21 15:45:00,83.86,83.89,83.8,83.83,37168.0,79.7436,79.7721,79.6866,79.7151,37168.0
2024-06-21 15:50:00,83.84,84.13,83.84,84.09,105898.0,79.7246,80.0004,79.7246,79.9623,105898.0
2024-06-21 15:55:00,84.09,84.15,84.0,84.03,187855.0,79.9623,80.0194,79.8767,79.9053,187855.0
2024-06-24 09:30:00,84.01,84.25,83.88,84.01,124720.0,79.8863,80.1145,79.7626,79.8863,124720.0
2024-06-24 09:35:00,84.02,84.36,84.0,84.35,76860.0,79.8958,80.2191,79.8767,80.2096,76860.0
2024-06-24 09:40:00,84.36,84.45,84.15,84.16,72920.0,80.2191,80.3047,80.0194,80.0289,72920.0
2024-06-24 09:45:00,84.15,84.5,84.1,84.49,42123.0,80.0194,80.3522,79.9718,80.3427,42123.0
2024-06-24 09:50:00,84.54,84.63,84.47,84.48,28577.0,80.3902,80.4758,80.3237,80.3332,28577.0
2024-06-24 09:55:00,84.49,84.59,84.48,84.57,37040.0,80.3427,80.4378,80.3332,80.4188,37040.0
2024-06-24 10:00:00,84.57,84.62,84.51,84.6,52810.0,80.4188,80.4663,80.3617,80.4473,52810.0
2024-06-24 10:05:00,84.61,84.67,84.57,84.64,22741.0,80.4568,80.5139,80.4188,80.4853,22741.0
2024-06-24 10:10:00,84.64,84.79,84.63,84.78,58944.0,80.4853,80.628,80.4758,80.6185,58944.0
2024-06-24 10:15:00,84.78,84.8,84.69,84.71,30169.0,80.6185,80.6375,80.5329,80.5519,30169.0
2024-06-24 10:20:00,84.73,84.93,84.73,84.9,13876.0,80.5709,80.7611,80.5709,80.7326,13876.0
2024-06-24 10:25:00,84.89,84.89,84.82,84.86,17357.0,80.7231,80.7231,80.6565,80.6945,17357.0
2024-06-24 10:30:00,84.88,85.0,84.82,84.98,29579.0,80.7135,80.8277,80.6565,80.8086,29579.0
2024-06-24 10:35:00,84.96,85.06,84.91,85.06,118652.0,80.7896,80.8847,80.7421,80.8847,118652.0
2024-06-24 10:40:00,85.05,85.35,85.05,85.31,47299.0,80.8752,81.1605,80.8752,81.1224,47299.0
2024-06-24 10:45:00,85.32,85.46,85.26,85.41,48595.0,81.132,81.2651,81.0749,81.2175,48595.0
2024-06-24 10:50:00,85.4,85.4,85.28,85.28,29598.0,81.208,81.208,81.0939,81.0939,29598.0
2024-06-24 10:55:00,85.29,85.34,85.23,85.25,23094.0,81.1034,81.151,81.0464,81.0654,23094.0
2024-06-24 11:00:00,85.25,85.29,85.21,85.29,15490.0,81.0654,81.1034,81.0274,81.1034,15490.0
2024-06-24 11:05:00,85.29,85.29,85.21,85.22,10053.0,81.1034,81.1034,81.0274,81.0369,10053.0
2024-06-24 11:10:00,85.22,85.22,85.18,85.21,25263.0,81.0369,81.0369,80.9988,81.0274,25263.0
2024-06-24 11:15:00,85.22,85.24,85.19,85.23,11330.0,81.0369,81.0559,81.0083,81.0464,11330.0
2024-06-24 11:20:00,85.22,85.27,85.21,85.24,15036.0,81.0369,81.0844,81.0274,81.0559,15036.0
2024-06-24 11:25:00,85.24,85.28,85.13,85.13,37972.0,81.0559,81.0939,80.9513,80.9513,37972.0
2024-06-24 11:30:00,85.13,85.15,85.06,85.07,25646.0,80.9513,80.9703,80.8847,80.8942,25646.0
2024-06-24 11:35:00,85.06,85.07,84.98,84.98,23796.0,80.8847,80.8942,80.8086,80.8086,23796.0
2024-06-24 11:40:00,84.96,84.96,84.86,84.88,22435.0,80.7896,80.7896,80.6945,80.7135,22435.0
2024-06-24 11:45:00,84.87,84.88,84.73,84.79,28124.0,80.704,80.7135,80.5709,80.628,28124.0
2024-06-24 11:50:00,84.78,84.94,84.77,84.93,16663.0,80.6185,80.7706,80.6089,80.7611,16663.0
2024-06-24 11:55:00,84.93,84.97,84.9,84.94,24634.0,80.7611,80.7991,80.7326,80.7706,24634.0
2024-06-24 12:00:00,84.93,84.96,84.9,84.92,13991.0,80.7611,80.7896,80.7326,80.7516,13991.0
2024-06-24 12:05:00,84.93,84.98,84.9,84.98,13175.0,80.7611,80.8086,80.7326,80.8086,13175.0
2024-06-24 12:10:00,84.98,84.99,84.96,84.96,6576.0,80.8086,80.8181,80.7896,80.7896,6576.0
2024-06-24 12:15:00,84.95,84.99,84.89,84.92,63475.0,80.7801,80.8181,80.7231,80.7516,63475.0
2024-06-24 12:20:00,84.92,84.96,84.92,84.96,7771.0,80.7516,80.7896,80.7516,80.7896,7771.0
2024-06-24 12:25:00,84.96,85.0,84.94,85.0,12814.0,80.7896,80.8277,80.7706,80.8277,12814.0
2024-06-24 12:30:00,84.99,85.01,84.97,85.01,8851.0,80.8181,80.8372,80.7991,80.8372,8851.0
2024-06-24 12:35:00,85.01,85.06,85.0,85.06,11004.0,80.8372,80.8847,80.8277,80.8847,11004.0
2024-06-24 12:40:00,85.06,85.07,84.99,85.03,16185.0,80.8847,80.8942,80.8181,80.8562,16185.0
2024-06-24 12:45:00,85.03,85.04,85.01,85.04,6091.0,80.8562,80.8657,80.8372,80.8657,6091.0
2024-06-24 12:50:00,85.04,85.05,84.98,84.99,9219.0,80.8657,80.8752,80.8086,80.8181,9219.0
2024-06-24 12:55:00,85.01,85.04,84.92,84.98,21785.0,80.8372,80.8657,80.7516,80.8086,21785.0
2024-06-24 13:00:00,84.97,84.98,84.94,84.97,7733.0,80.7991,80.8086,80.7706,80.7991,7733.0
2024-06-24 13:05:00,84.97,85.01,84.89,84.92,50118.0,80.7991,80.8372,80.7231,80.7516,50118.0
2024-06-24 13:10:00,84.9,84.94,84.89,84.9,16606.0,80.7326,80.7706,80.7231,80.7326,16606.0
2024-06-24 13:15:00,84.9,84.93,84.87,84.88,7970.0,80.7326,80.7611,80.704,80.7135,7970.0
2024-06-24 13:20:00,84.88,84.91,84.84,84.84,8786.0,80.7135,80.7421,80.6755,80.6755,8786.0
2024-06-24 13:25:00,84.86,84.91,84.85,84.9,37522.0,80.6945,80.7421,80.685,80.7326,37522.0
2024-06-24 13:30:00,84.9,84.9,84.8,84.8,16158.0,80.7326,80.7326,80.6375,80.6375,16158.0
2024-06-24 13:35:00,84.81,84.87,84.81,84.85,17806.0,80.647,80.704,80.647,80.685,17806.0
2024-06-24 13:40:00,84.84,84.85,84.82,84.82,10582.0,80.6755,80.685,80.6565,80.6565,10582.0
2024-06-24 13:45:00,84.81,84.82,84.76,84.77,4133.0,80.647,80.6565,80.5994,80.6089,4133.0
2024-06-24 13:50:00,84.77,84.81,84.72,84.81,14511.0,80.6089,80.647,80.5614,80.647,14511.0
2024-06-24 13:55:00,84.81,84.83,84.76,84.8,9957.0,80.647,80.666,80.5994,80.6375,9957.0
2024-06-24 14:00:00,84.81,84.81,84.74,84.77,20160.0,80.647,80.647,80.5804,80.6089,20160.0
2024-06-24 14:05:00,84.77,84.86,84.76,84.82,9114.0,80.6089,80.6945,80.5994,80.6565,9114.0
2024-06-24 14:10:00,84.82,84.87,84.81,84.85,5934.0,80.6565,80.704,80.647,80.685,5934.0
2024-06-24 14:15:00,84.86,84.91,84.83,84.88,14494.0,80.6945,80.7421,80.666,80.7135,14494.0
2024-06-24 14:20:00,84.89,84.93,84.88,84.92,4691.0,80.7231,80.7611,80.7135,80.7516,4691.0
2024-06-24 14:25:00,84.92,85.01,84.89,85.0,21788.0,80.7516,80.8372,80.7231,80.8277,21788.0
2024-06-24 14:30:00,84.98,85.0,84.95,84.96,12943.0,80.8086,80.8277,80.7801,80.7896,12943.0
2024-06-24 14:35:00,84.95,84.99,84.94,84.96,18694.0,80.7801,80.8181,80.7706,80.7896,18694.0
2024-06-24 14:40:00,84.97,85.0,84.92,84.94,9965.0,80.7991,80.8277,80.7516,80.7706,9965.0
2024-06-24 14:45:00,84.94,84.98,84.93,84.97,25038.0,80.7706,80.8086,80.7611,80.7991,25038.0
2024-06-24 14:50:00,84.97,85.0,84.93,84.96,15111.0,80.7991,80.8277,80.7611,80.7896,15111.0
2024-06-24 14:55:00,84.97,84.97,84.87,84.88,8304.0,80.7991,80.7991,80.704,80.7135,8304.0
2024-06-24 15:00:00,84.87,84.89,84.79,84.8,52242.0,80.704,80.7231,80.628,80.6375,52242.0
2024-06-24 15:05:00,84.81,84.83,84.75,84.83,16007.0,80.647,80.666,80.5899,80.666,16007.0
2024-06-24 15:10:00,84.83,84.84,84.78,84.79,12289.0,80.666,80.6755,80.6185,80.628,12289.0
2024-06-24 15:15:00,84.78,84.8,84.75,84.76,19598.0,80.6185,80.6375,80.5899,80.5994,19598.0
2024-06-24 15:20:00,84.76,84.79,84.72,84.75,19079.0,80.5994,80.628,80.5614,80.5899,19079.0
2024-06-24 15:25:00,84.75,84.77,84.74,84.74,14834.0,80.5899,80.6089,80.5804,80.5804,14834.0
2024-06-24 15:30:00,84.74,84.79,84.71,84.72,25692.0,80.5804,80.628,80.5519,80.5614,25692.0
2024-06-24 15:35:00,84.73,84.76,84.69,84.75,23237.0,80.5709,80.5994,80.5329,80.5899,23237.0
2024-06-24 15:40:00,84.75,84.78,84.72,84.73,27462.0,80.5899,80.6185,80.5614,80.5709,27462.0
2024-06-24 15:45:00,84.73,84.8,84.72,84.78,36524.0,80.5709,80.6375,80.5614,80.6185,36524.0
2024-06-24 15:50:00,84.79,84.86,84.73,84.74,95897.0,80.628,80.6945,80.5709,80.5804,95897.0
2024-06-24 15:55:00,84.73,84.73,84.62,84.63,223770.0,80.5709,80.5709,80.4663,80.4758,223770.0
2024-06-25 09:30:00,84.48,84.52,84.13,84.27,49181.0,80.3332,80.3712,80.0004,80.1335,49181.0
2024-06-25 09:35:00,84.26,84.44,84.21,84.36,47235.0,80.124,80.2951,80.0764,80.2191,47235.0
2024-06-25 09:40:00,84.36,84.38,84.1,84.25,31558.0,80.2191,80.2381,79.9718,80.1145,31558.0
2024-06-25 09:45:00,84.26,84.28,84.08,84.15,74077.0,80.124,80.143,79.9528,80.0194,74077.0
2024-06-25 09:50:00,84.13,84.26,84.12,84.13,34991.0,80.0004,80.124,79.9909,80.0004,34991.0
2024-06-25 09:55:00,84.12,84.12,83.91,83.94,36032.0,79.9909,79.9909,79.7912,79.8197,36032.0
2024-06-25 10:00:00,83.93,84.01,83.91,83.97,21690.0,79.8102,79.8863,79.7912,79.8482,21690.0
2024-06-25 10:05:00,83.98,83.98,83.9,83.91,11884.0,79.8577,79.8577,79.7817,79.7912,11884.0
2024-06-25 10:10:00,83.91,84.04,83.91,83.99,22701.0,79.7912,79.9148,79.7912,79.8672,22701.0
2024-06-25 10:15:00,84.0,84.05,83.97,84.01,14396.0,79.8767,79.9243,79.8482,79.8863,14396.0
2024-06-25 10:20:00,84.02,84.05,83.92,83.96,13423.0,79.8958,79.9243,79.8007,79.8387,13423.0
2024-06-25 10:25:00,83.94,83.94,83.86,83.88,13292.0,79.8197,79.8197,79.7436,79.7626,13292.0
2024-06-25 10:30:00,83.88,83.91,83.81,83.85,21385.0,79.7626,79.7912,79.6961,79.7341,21385.0
2024-06-25 10:35:00,83.83,83.87,83.8,83.87,24736.0,79.7151,79.7531,79.6866,79.7531,24736.0
2024-06-25 10:40:00,83.87,83.89,83.82,83.84,8835.0,79.7531,79.7721,79.7056,79.7246,8835.0
2024-06-25 10:45:00,83.85,83.85,83.74,83.77,20372.0,79.7341,79.7341,79.6295,79.658,20372.0
2024-06-25 10:50:00,83.75,83.76,83.72,83.72,19350.0,79.639,79.6485,79.6105,79.6105,19350.0
2024-06-25 10:55:00,83.72,83.72,83.6,83.62,13007.0,79.6105,79.6105,79.4964,79.5154,13007.0
2024-06-25 11:00:00,83.59,83.6,83.51,83.56,12132.0,79.4869,79.4964,79.4108,79.4583,12132.0
2024-06-25 11:05:00,83.56,83.57,83.45,83.45,16780.0,79.4583,79.4679,79.3537,79.3537,16780.0
2024-06-25 11:10:00,83.46,83.54,83.46,83.47,17151.0,79.3633,79.4393,79.3633,79.3728,17151.0
2024-06-25 11:15:00,83.47,83.49,83.41,83.42,25868.0,79.3728,79.3918,79.3157,79.3252,25868.0
2024-06-25 11:20:00,83.42,83.46,83.36,83.37,21853.0,79.3252,79.3633,79.2682,79.2777,21853.0
2024-06-25 11:25:00,83.36,83.39,83.3,83.33,31954.0,79.2682,79.2967,79.2111,79.2396,31954.0
2024-06-25 11:30:00,83.33,83.36,83.23,83.23,25985.0,79.2396,79.2682,79.1445,79.1445,25985.0
2024-06-25 11:35:00,83.23,83.25,83.2,83.23,12383.0,79.1445,79.1636,79.116,79.1445,12383.0
2024-06-25 11:40:00,83.23,83.32,83.22,83.31,53313.0,79.1445,79.2301,79.135,79.2206,53313.0
2024-06-25 11:45:00,83.31,83.33,83.26,83.29,22427.0,79.2206,79.2396,79.1731,79.2016,22427.0
2024-06-25 11:50:00,83.28,83.28,83.22,83.24,24907.0,79.1921,79.1921,79.135,79.1541,24907.0
2024-06-25 11:55:00,83.25,83.26,83.21,83.21,14589.0,79.1636,79.1731,79.1255,79.1255,14589.0
2024-06-25 12:00:00,83.21,83.22,83.13,83.15,11061.0,79.1255,79.135,79.0495,79.0685,11061.0
2024-06-25 12:05:00,83.14,83.23,83.13,83.22,13742.0,79.059,79.1445,79.0495,79.135,13742.0
2024-06-25 12:10:00,83.22,83.27,83.22,83.27,8419.0,79.135,79.1826,79.135,79.1826,8419.0
2024-06-25 12:15:00,83.27,83.28,83.23,83.23,15003.0,79.1826,79.1921,79.1445,79.1445,15003.0
2024-06-25 12:20:00,83.23,83.33,83.22,83.33,9300.0,79.1445,79.2396,79.135,79.2396,9300.0
2024-06-25 12:25:00,83.32,83.34,83.25,83.26,21503.0,79.2301,79.2491,79.1636,79.1731,21503.0
2024-06-25 12:30:00,83.24,83.24,83.14,83.21,13560.0,79.1541,79.1541,79.059,79.1255,13560.0
2024-06-25 12:35:00,83.2,83.25,83.19,83.21,9213.0,79.116,79.1636,79.1065,79.1255,9213.0
2024-06-25 12:40:00,83.22,83.22,83.16,83.18,11813.0,79.135,79.135,79.078,79.097,11813.0
2024-06-25 12:45:00,83.17,83.21,83.13,83.2,13811.0,79.0875,79.1255,79.0495,79.116,13811.0
2024-06-25 12:50:00,83.19,83.26,83.17,83.26,11055.0,79.1065,79.1731,79.0875,79.1731,11055.0
2024-06-25 12:55:00,83.27,83.29,83.25,83.27,8494.0,79.1826,79.2016,79.1636,79.1826,8494.0
2024-06-25 13:00:00,83.28,83.33,83.28,83.33,7564.0,79.1921,79.2396,79.1921,79.2396,7564.0
2024-06-25 13:05:00,83.33,83.38,83.31,83.31,9052.0,79.2396,79.2872,79.2206,79.2206,9052.0
2024-06-25 13:10:00,83.31,83.32,83.27,83.31,5178.0,79.2206,79.2301,79.1826,79.2206,5178.0
2024-06-25 13:15:00,83.3,83.3,83.24,83.25,10861.0,79.2111,79.2111,79.1541,79.1636,10861.0
2024-06-25 13:20:00,83.26,83.3,83.25,83.3,10378.0,79.1731,79.2111,79.1636,79.2111,10378.0
2024-06-25 13:25:00,83.31,83.41,83.31,83.41,7453.0,79.2206,79.3157,79.2206,79.3157,7453.0
2024-06-25 13:30:00,83.41,83.41,83.38,83.41,13669.0,79.3157,79.3157,79.2872,79.3157,13669.0
2024-06-25 13:35:00,83.41,83.45,83.39,83.41,15458.0,79.3157,79.3537,79.2967,79.3157,15458.0
2024-06-25 13:40:00,83.41,83.43,83.41,83.43,4724.0,79.3157,79.3347,79.3157,79.3347,4724.0
2024-06-25 13:45:00,83.42,83.45,83.41,83.42,12281.0,79.3252,79.3537,79.3157,79.3252,12281.0
2024-06-25 13:50:00,83.42,83.43,83.4,83.42,14398.0,79.3252,79.3347,79.3062,79.3252,14398.0
2024-06-25 13:55:00,83.42,83.44,83.41,83.42,19836.0,79.3252,79.3442,79.3157,79.3252,19836.0
2024-06-25 14:00:00,83.42,83.45,83.39,83.45,17355.0,79.3252,79.3537,79.2967,79.3537,17355.0
2024-06-25 14:05:00,83.45,83.46,83.38,83.39,7717.0,79.3537,79.3633,79.2872,79.2967,7717.0
2024-06-25 14:10:00,83.4,83.5,83.4,83.5,13967.0,79.3062,79.4013,79.3062,79.4013,13967.0
2024-06-25 14:15:00,83.48,83.56,83.48,83.54,8930.0,79.3823,79.4583,79.3823,79.4393,8930.0
2024-06-25 14:20:00,83.54,83.55,83.51,83.52,15800.0,79.4393,79.4488,79.4108,79.4203,15800.0
2024-06-25 14:25:00,83.52,83.55,83.49,83.55,15433.0,79.4203,79.4488,79.3918,79.4488,15433.0
2024-06-25 14:30:00,83.54,83.54,83.44,83.48,10105.0,79.4393,79.4393,79.3442,79.3823,10105.0
2024-06-25 14:35:00,83.47,83.55,83.46,83.55,14425.0,79.3728,79.4488,79.3633,79.4488,14425.0
2024-06-25 14:40:00,83.56,83.56,83.52,83.54,24807.0,79.4583,79.4583,79.4203,79.4393,24807.0
2024-06-25 14:45:00,83.54,83.57,83.45,83.5,32572.0,79.4393,79.4679,79.3537,79.4013,32572.0
2024-06-25 14:50:00,83.5,83.54,83.49,83.5,35143.0,79.4013,79.4393,79.3918,79.4013,35143.0
2024-06-25 14:55:00,83.5,83.54,83.5,83.53,16476.0,79.4013,79.4393,79.4013,79.4298,16476.0
2024-06-25 15:00:00,83.53,83.54,83.5,83.54,30245.0,79.4298,79.4393,79.4013,79.4393,30245.0
2024-06-25 15:05:00,83.54,83.55,83.47,83.5,14394.0,79.4393,79.4488,79.3728,79.4013,14394.0
2024-06-25 15:10:00,83.49,83.52,83.49,83.5,19389.0,79.3918,79.4203,79.3918,79.4013,19389.0
2024-06-25 15:15:00,83.5,83.57,83.5,83.52,26196.0,79.4013,79.4679,79.4013,79.4203,26196.0
2024-06-25 15:20:00,83.52,83.53,83.47,83.48,44485.0,79.4203,79.4298,79.3728,79.3823,44485.0
2024-06-25 15:25:00,83.48,83.54,83.47,83.52,49441.0,79.3823,79.4393,79.3728,79.4203,49441.0
2024-06-25 15:30:00,83.49,83.49,83.44,83.46,15906.0,79.3918,79.3918,79.3442,79.3633,15906.0
2024-06-25 15:35:00,83.46,83.49,83.43,83.47,48727.0,79.3633,79.3918,79.3347,79.3728,48727.0
2024-06-25 15:40:00,83.46,83.46,83.39,83.45,25449.0,79.3633,79.3633,79.2967,79.3537,25449.0
2024-06-25 15:45:00,83.45,83.52,83.45,83.51,60853.0,79.3537,79.4203,79.3537,79.4108,60853.0
2024-06-25 15:50:00,83.5,83.6,83.45,83.54,96998.0,79.4013,79.4964,79.3537,79.4393,96998.0
2024-06-25 15:55:00,83.54,83.56,83.48,83.48,265253.0,79.4393,79.4583,79.3823,79.3823,265253.0
2024-06-26 09:30:00,83.0,83.31,82.84,83.29,58069.0,78.9258,79.2206,78.7737,79.2016,58069.0
2024-06-26 09:35:00,83.26,83.27,83.12,83.12,66868.0,79.1731,79.1826,79.0399,79.0399,66868.0
2024-06-26 09:40:00,83.13,83.29,83.08,83.16,34387.0,79.0495,79.2016,79.0019,79.078,34387.0
2024-06-26 09:45:00,83.16,83.2,82.99,83.08,39307.0,79.078,79.116,78.9163,79.0019,39307.0
2024-06-26 09:50:00,83.09,83.18,83.09,83.18,34677.0,79.0114,79.097,79.0114,79.097,34677.0
2024-06-26 09:55:00,83.18,83.2,83.1,83.18,18308.0,79.097,79.116,79.0209,79.097,18308.0
2024-06-26 10:00:00,83.18,83.18,83.07,83.11,20745.0,79.097,79.097,78.9924,79.0304,20745.0
2024-06-26 10:05:00,83.13,83.13,82.97,83.03,18452.0,79.0495,79.0495,78.8973,78.9544,18452.0
2024-06-26 10:10:00,83.04,83.09,83.03,83.08,20953.0,78.9639,79.0114,78.9544,79.0019,20953.0
2024-06-26 10:15:00,83.06,83.12,83.03,83.04,16777.0,78.9829,79.0399,78.9544,78.9639,16777.0
2024-06-26 10:20:00,83.04,83.1,82.99,83.09,32913.0,78.9639,79.0209,78.9163,79.0114,32913.0
2024-06-26 10:25:00,83.11,83.3,83.1,83.18,18661.0,79.0304,79.2111,79.0209,79.097,18661.0
2024-06-26 10:30:00,83.18,83.18,83.07,83.07,30821.0,79.097,79.097,78.9924,78.9924,30821.0
2024-06-26 10:35:00,83.08,83.1,83.04,83.08,20429.0,79.0019,79.0209,78.9639,79.0019,20429.0
2024-06-26 10:40:00,83.09,83.13,83.06,83.11,18467.0,79.0114,79.0495,78.9829,79.0304,18467.0
2024-06-26 10:45:00,83.11,83.19,83.1,83.17,18062.0,79.0304,79.1065,79.0209,79.0875,18062.0
2024-06-26 10:50:00,83.18,83.23,83.14,83.17,20364.0,79.097,79.1445,79.059,79.0875,20364.0
2024-06-26 10:55:00,83.17,83.29,83.17,83.28,19817.0,79.0875,79.2016,79.0875,79.1921,19817.0
2024-06-26 11:00:00,83.28,83.29,83.23,83.26,15532.0,79.1921,79.2016,79.1445,79.1731,15532.0
2024-06-26 11:05:00,83.26,83.26,83.13,83.17,16930.0,79.1731,79.1731,79.0495,79.0875,16930.0
2024-06-26 11:10:00,83.18,83.24,83.17,83.22,20376.0,79.097,79.1541,79.0875,79.135,20376.0
2024-06-26 11:15:00,83.23,83.39,83.22,83.38,30790.0,79.1445,79.2967,79.135,79.2872,30790.0
2024-06-26 11:20:00,83.4,83.44,83.37,83.42,14964.0,79.3062,79.3442,79.2777,79.3252,14964.0
2024-06-26 11:25:00,83.42,83.45,83.41,83.42,22754.0,79.3252,79.3537,79.3157,79.3252,22754.0
2024-06-26 11:30:00,83.43,83.47,83.38,83.38,15803.0,79.3347,79.3728,79.2872,79.2872,15803.0
2024-06-26 11:35:00,83.38,83.4,83.35,83.38,8324.0,79.2872,79.3062,79.2587,79.2872,8324.0
2024-06-26 11:40:00,83.38,83.45,83.36,83.45,8803.0,79.2872,79.3537,79.2682,79.3537,8803.0
2024-06-26 11:45:00,83.45,83.49,83.44,83.48,12989.0,79.3537,79.3918,79.3442,79.3823,12989.0
2024-06-26 11:50:00,83.49,83.51,83.44,83.51,11832.0,79.3918,79.4108,79.3442,79.4108,11832.0
2024-06-26 11:55:00,83.52,83.52,83.45,83.47,34328.0,79.4203,79.4203,79.3537,79.3728,34328.0
2024-06-26 12:00:00,83.45,83.55,83.44,83.54,22972.0,79.3537,79.4488,79.3442,79.4393,22972.0
2024-06-26 12:05:00,83.55,83.58,83.5,83.54,23281.0,79.4488,79.4774,79.4013,79.4393,23281.0
2024-06-26 12:10:00,83.54,83.54,83.42,83.45,21101.0,79.4393,79.4393,79.3252,79.3537,21101.0
2024-06-26 12:15:00,83.44,83.48,83.43,83.48,11295.0,79.3442,79.3823,79.3347,79.3823,11295.0
2024-06-26 12:20:00,83.47,83.47,83.38,83.38,9217.0,79.3728,79.3728,79.2872,79.2872,9217.0
2024-06-26 12:25:00,83.37,83.37,83.31,83.34,53925.0,79.2777,79.2777,79.2206,79.2491,53925.0
2024-06-26 12:30:00,83.33,83.34,83.28,83.31,9944.0,79.2396,79.2491,79.1921,79.2206,9944.0
2024-06-26 12:35:00,83.31,83.33,83.27,83.33,18122.0,79.2206,79.2396,79.1826,79.2396,18122.0
2024-06-26 12:40:00,83.33,83.39,83.3,83.39,11771.0,79.2396,79.2967,79.2111,79.2967,11771.0
2024-06-26 12:45:00,83.39,83.45,83.37,83.41,15514.0,79.2967,79.3537,79.2777,79.3157,15514.0
2024-06-26 12:50:00,83.42,83.42,83.37,83.41,24527.0,79.3252,79.3252,79.2777,79.3157,24527.0
2024-06-26 12:55:00,83.41,83.45,83.39,83.42,8971.0,79.3157,79.3537,79.2967,79.3252,8971.0
2024-06-26 13:00:00,83.42,83.43,83.38,83.4,7899.0,79.3252,79.3347,79.2872,79.3062,7899.0
2024-06-26 13:05:00,83.38,83.41,83.34,83.37,11161.0,79.2872,79.3157,79.2491,79.2777,11161.0
2024-06-26 13:10:00,83.37,83.38,83.31,83.34,15209.0,79.2777,79.2872,79.2206,79.2491,15209.0
2024-06-26 13:15:00,83.33,83.34,83.3,83.3,7349.0,79.2396,79.2491,79.2111,79.2111,7349.0
2024-06-26 13:20:00,83.29,83.32,83.25,83.26,17119.0,79.2016,79.2301,79.1636,79.1731,17119.0
2024-06-26 13:25:00,83.26,83.27,83.22,83.27,8672.0,79.1731,79.1826,79.135,79.1826,8672.0
2024-06-26 13:30:00,83.26,83.26,83.23,83.24,6087.0,79.1731,79.1731,79.1445,79.1541,6087.0
2024-06-26 13:35:00,83.23,83.23,83.19,83.2,4553.0,79.1445,79.1445,79.1065,79.116,4553.0
2024-06-26 13:40:00,83.2,83.23,83.18,83.22,7214.0,79.116,79.1445,79.097,79.135,7214.0
2024-06-26 13:45:00,83.21,83.22,83.17,83.19,16590.0,79.1255,79.135,79.0875,79.1065,16590.0
2024-06-26 13:50:00,83.18,83.2,83.17,83.17,15048.0,79.097,79.116,79.0875,79.0875,15048.0
2024-06-26 13:55:00,83.17,83.21,83.16,83.2,10730.0,79.0875,79.1255,79.078,79.116,10730.0
2024-06-26 14:00:00,83.2,83.21,83.15,83.21,11540.0,79.116,79.1255,79.0685,79.1255,11540.0
2024-06-26 14:05:00,83.2,83.25,83.2,83.23,9069.0,79.116,79.1636,79.116,79.1445,9069.0
2024-06-26 14:10:00,83.23,83.24,83.18,83.2,28460.0,79.1445,79.1541,79.097,79.116,28460.0
2024-06-26 14:15:00,83.19,83.21,83.15,83.21,12930.0,79.1065,79.1255,79.0685,79.1255,12930.0
2024-06-26 14:20:00,83.2,83.28,83.2,83.28,9376.0,79.116,79.1921,79.116,79.1921,9376.0
2024-06-26 14:25:00,83.27,83.27,83.21,83.23,20543.0,79.1826,79.1826,79.1255,79.1445,20543.0
2024-06-26 14:30:00,83.22,83.23,83.19,83.22,10610.0,79.135,79.1445,79.1065,79.135,10610.0
2024-06-26 14:35:00,83.22,83.23,83.19,83.19,15826.0,79.135,79.1445,79.1065,79.1065,15826.0
2024-06-26 14:40:00,83.19,83.27,83.19,83.26,19550.0,79.1065,79.1826,79.1065,79.1731,19550.0
2024-06-26 14:45:00,83.25,83.3,83.23,83.3,22714.0,79.1636,79.2111,79.1445,79.2111,22714.0
2024-06-26 14:50:00,83.3,83.3,83.25,83.26,12313.0,79.2111,79.2111,79.1636,79.1731,12313.0
2024-06-26 14:55:00,83.27,83.29,83.22,83.22,11633.0,79.1826,79.2016,79.135,79.135,11633.0
2024-06-26 15:00:00,83.21,83.22,83.12,83.13,16310.0,79.1255,79.135,79.0399,79.0495,16310.0
2024-06-26 15:05:00,83.14,83.23,83.14,83.19,19728.0,79.059,79.1445,79.059,79.1065,19728.0
2024-06-26 15:10:00,83.19,83.22,83.17,83.2,27915.0,79.1065,79.135,79.0875,79.116,27915.0
2024-06-26 15:15:00,83.21,83.24,83.2,83.2,66641.0,79.1255,79.1541,79.116,79.116,66641.0
2024-06-26 15:20:00,83.2,83.21,83.17,83.19,74685.0,79.116,79.1255,79.0875,79.1065,74685.0
2024-06-26 15:25:00,83.2,83.2,83.13,83.13,29992.0,79.116,79.116,79.0495,79.0495,29992.0
2024-06-26 15:30:00,83.13,83.22,83.12,83.22,38875.0,79.0495,79.135,79.0399,79.135,38875.0
2024-06-26 15:35:00,83.23,83.23,83.17,83.18,31966.0,79.1445,79.1445,79.0875,79.097,31966.0
2024-06-26 15:40:00,83.18,83.22,83.15,83.21,42131.0,79.097,79.135,79.0685,79.1255,42131.0
2024-06-26 15:45:00,83.21,83.22,83.17,83.22,49030.0,79.1255,79.135,79.0875,79.135,49030.0
2024-06-26 15:50:00,83.22,83.35,83.21,83.34,95762.0,79.135,79.2587,79.1255,79.2491,95762.0
2024-06-26 15:55:00,83.34,83.41,83.3,83.34,275616.0,79.2491,79.3157,79.2111,79.2491,275616.0
2024-06-27 09:30:00,83.45,83.6,83.33,83.37,112579.0,79.3537,79.4964,79.2396,79.2777,112579.0
2024-06-27 09:35:00,83.39,83.51,83.26,83.51,55040.0,79.2967,79.4108,79.1731,79.4108,55040.0
2024-06-27 09:40:00,83.51,83.75,83.5,83.74,46124.0,79.4108,79.639,79.4013,79.6295,46124.0
2024-06-27 09:45:00,83.74,83.74,83.6,83.73,39882.0,79.6295,79.6295,79.4964,79.62,39882.0
2024-06-27 09:50:00,83.74,83.78,83.61,83.75,55064.0,79.6295,79.6675,79.5059,79.639,55064.0
2024-06-27 09:55:00,83.73,83.85,83.7,83.85,25391.0,79.62,79.7341,79.5915,79.7341,25391.0
2024-06-27 10:00:00,83.88,83.97,83.88,83.92,21710.0,79.7626,79.8482,79.7626,79.8007,21710.0
2024-06-27 10:05:00,83.91,83.95,83.86,83.94,26598.0,79.7912,79.8292,79.7436,79.8197,26598.0
2024-06-27 10:10:00,83.94,83.98,83.89,83.92,29346.0,79.8197,79.8577,79.7721,79.8007,29346.0
2024-06-27 10:15:00,83.92,83.94,83.86,83.94,19854.0,79.8007,79.8197,79.7436,79.8197,19854.0
2024-06-27 10:20:00,83.93,84.0,83.88,84.0,15936.0,79.8102,79.8767,79.7626,79.8767,15936.0
2024-06-27 10:25:00,84.01,84.01,83.93,83.99,26418.0,79.8863,79.8863,79.8102,79.8672,26418.0
2024-06-27 10:30:00,83.99,84.08,83.99,84.07,24244.0,79.8672,79.9528,79.8672,79.9433,24244.0
2024-06-27 10:35:00,84.08,84.13,84.06,84.06,59986.0,79.9528,80.0004,79.9338,79.9338,59986.0
2024-06-27 10:40:00,84.06,84.08,84.02,84.06,9850.0,79.9338,79.9528,79.8958,79.9338,9850.0
2024-06-27 10:45:00,84.07,84.16,84.06,84.16,43264.0,79.9433,80.0289,79.9338,80.0289,43264.0
2024-06-27 10:50:00,84.16,84.16,84.06,84.06,41155.0,80.0289,80.0289,79.9338,79.9338,41155.0
2024-06-27 10:55:00,84.06,84.07,84.03,84.06,5534.0,79.9338,79.9433,79.9053,79.9338,5534.0
2024-06-27 11:00:00,84.06,84.06,83.94,83.94,9039.0,79.9338,79.9338,79.8197,79.8197,9039.0
2024-06-27 11:05:00,83.95,84.03,83.94,83.95,12559.0,79.8292,79.9053,79.8197,79.8292,12559.0
2024-06-27 11:10:00,83.95,83.98,83.93,83.97,10355.0,79.8292,79.8577,79.8102,79.8482,10355.0
2024-06-27 11:15:00,83.97,83.98,83.9,83.92,13522.0,79.8482,79.8577,79.7817,79.8007,13522.0
2024-06-27 11:20:00,83.91,83.92,83.84,83.89,16537.0,79.7912,79.8007,79.7246,79.7721,16537.0
2024-06-27 11:25:00,83.89,83.96,83.88,83.95,14795.0,79.7721,79.8387,79.7626,79.8292,14795.0
2024-06-27 11:30:00,83.94,83.95,83.84,83.86,16172.0,79.8197,79.8292,79.7246,79.7436,16172.0
2024-06-27 11:35:00,83.86,83.92,83.85,83.92,56946.0,79.7436,79.8007,79.7341,79.8007,56946.0
2024-06-27 11:40:00,83.92,83.92,83.84,83.91,73065.0,79.8007,79.8007,79.7246,79.7912,73065.0
2024-06-27 11:45:00,83.92,83.92,83.81,83.84,20842.0,79.8007,79.8007,79.6961,79.7246,20842.0
2024-06-27 11:50:00,83.82,83.84,83.8,83.81,19167.0,79.7056,79.7246,79.6866,79.6961,19167.0
2024-06-27 11:55:00,83.82,83.88,83.82,83.88,16897.0,79.7056,79.7626,79.7056,79.7626,16897.0
2024-06-27 12:00:00,83.87,83.89,83.81,83.82,14076.0,79.7531,79.7721,79.6961,79.7056,14076.0
2024-06-27 12:05:00,83.83,83.86,83.81,83.83,21521.0,79.7151,79.7436,79.6961,79.7151,21521.0
2024-06-27 12:10:00,83.82,83.84,83.79,83.83,10966.0,79.7056,79.7246,79.6771,79.7151,10966.0
2024-06-27 12:15:00,83.83,83.84,83.78,83.82,18370.0,79.7151,79.7246,79.6675,79.7056,18370.0
2024-06-27 12:20:00,83.83,83.84,83.8,83.81,17710.0,79.7151,79.7246,79.6866,79.6961,17710.0
2024-06-27 12:25:00,83.81,83.82,83.71,83.71,19373.0,79.6961,79.7056,79.601,79.601,19373.0
2024-06-27 12:30:00,83.71,83.71,83.64,83.66,12094.0,79.601,79.601,79.5344,79.5534,12094.0
2024-06-27 12:35:00,83.65,83.67,83.57,83.59,22398.0,79.5439,79.5629,79.4679,79.4869,22398.0
2024-06-27 12:40:00,83.59,83.64,83.59,83.63,24996.0,79.4869,79.5344,79.4869,79.5249,24996.0
2024-06-27 12:45:00,83.62,83.65,83.6,83.61,38973.0,79.5154,79.5439,79.4964,79.5059,38973.0
2024-06-27 12:50:00,83.62,83.66,83.61,83.63,10708.0,79.5154,79.5534,79.5059,79.5249,10708.0
2024-06-27 12:55:00,83.64,83.66,83.58,83.58,16814.0,79.5344,79.5534,79.4774,79.4774,16814.0
2024-06-27 13:00:00,83.58,83.63,83.56,83.58,17834.0,79.4774,79.5249,79.4583,79.4774,17834.0
2024-06-27 13:05:00,83.58,83.64,83.57,83.6,13014.0,79.4774,79.5344,79.4679,79.4964,13014.0
2024-06-27 13:10:00,83.61,83.62,83.58,83.59,15326.0,79.5059,79.5154,79.4774,79.4869,15326.0
2024-06-27 13:15:00,83.59,83.61,83.58,83.59,18972.0,79.4869,79.5059,79.4774,79.4869,18972.0
2024-06-27 13:20:00,83.59,83.62,83.58,83.62,27740.0,79.4869,79.5154,79.4774,79.5154,27740.0
2024-06-27 13:25:00,83.62,83.64,83.6,83.6,13636.0,79.5154,79.5344,79.4964,79.4964,13636.0
2024-06-27 13:30:00,83.6,83.61,83.57,83.61,16749.0,79.4964,79.5059,79.4679,79.5059,16749.0
2024-06-27 13:35:00,83.61,83.63,83.58,83.63,18776.0,79.5059,79.5249,79.4774,79.5249,18776.0
2024-06-27 13:40:00,83.62,83.64,83.58,83.59,11556.0,79.5154,79.5344,79.4774,79.4869,11556.0
2024-06-27 13:45:00,83.59,83.6,83.57,83.59,18582.0,79.4869,79.4964,79.4679,79.4869,18582.0
2024-06-27 13:50:00,83.59,83.61,83.55,83.61,7721.0,79.4869,79.5059,79.4488,79.5059,7721.0
2024-06-27 13:55:00,83.6,83.61,83.57,83.59,9407.0,79.4964,79.5059,79.4679,79.4869,9407.0
2024-06-27 14:00:00,83.58,83.58,83.46,83.47,33382.0,79.4774,79.4774,79.3633,79.3728,33382.0
2024-06-27 14:05:00,83.46,83.5,83.43,83.48,18640.0,79.3633,79.4013,79.3347,79.3823,18640.0
2024-06-27 14:10:00,83.48,83.5,83.45,83.46,40444.0,79.3823,79.4013,79.3537,79.3633,40444.0
2024-06-27 14:15:00,83.45,83.47,83.41,83.44,15636.0,79.3537,79.3728,79.3157,79.3442,15636.0
2024-06-27 14:20:00,83.44,83.45,83.39,83.41,15337.0,79.3442,79.3537,79.2967,79.3157,15337.0
2024-06-27 14:25:00,83.41,83.42,83.36,83.36,13927.0,79.3157,79.3252,79.2682,79.2682,13927.0
2024-06-27 14:30:00,83.36,83.38,83.34,83.37,19104.0,79.2682,79.2872,79.2491,79.2777,19104.0
2024-06-27 14:35:00,83.36,83.37,83.31,83.32,22254.0,79.2682,79.2777,79.2206,79.2301,22254.0
2024-06-27 14:40:00,83.32,83.39,83.31,83.39,16379.0,79.2301,79.2967,79.2206,79.2967,16379.0
2024-06-27 14:45:00,83.39,83.46,83.38,83.45,13409.0,79.2967,79.3633,79.2872,79.3537,13409.0
2024-06-27 14:50:00,83.46,83.51,83.43,83.46,15135.0,79.3633,79.4108,79.3347,79.3633,15135.0
2024-06-27 14:55:00,83.45,83.49,83.42,83.44,16254.0,79.3537,79.3918,79.3252,79.3442,16254.0
2024-06-27 15:00:00,83.44,83.48,83.44,83.47,17579.0,79.3442,79.3823,79.3442,79.3728,17579.0
2024-06-27 15:05:00,83.47,83.47,83.43,83.45,19111.0,79.3728,79.3728,79.3347,79.3537,19111.0
2024-06-27 15:10:00,83.46,83.5,83.46,83.48,16422.0,79.3633,79.4013,79.3633,79.3823,16422.0
2024-06-27 15:15:00,83.49,83.53,83.48,83.5,24488.0,79.3918,79.4298,79.3823,79.4013,24488.0
2024-06-27 15:20:00,83.51,83.51,83.46,83.47,16312.0,79.4108,79.4108,79.3633,79.3728,16312.0
2024-06-27 15:25:00,83.46,83.56,83.44,83.56,51062.0,79.3633,79.4583,79.3442,79.4583,51062.0
2024-06-27 15:30:00,83.56,83.6,83.54,83.56,34012.0,79.4583,79.4964,79.4393,79.4583,34012.0
2024-06-27 15:35:00,83.56,83.67,83.55,83.63,21897.0,79.4583,79.5629,79.4488,79.5249,21897.0
2024-06-27 15:40:00,83.63,83.74,83.62,83.71,29009.0,79.5249,79.6295,79.5154,79.601,29009.0
2024-06-27 15:45:00,83.72,83.75,83.7,83.73,85415.0,79.6105,79.639,79.5915,79.62,85415.0
2024-06-27 15:50:00,83.73,84.03,83.73,83.98,99117.0,79.62,79.9053,79.62,79.8577,99117.0
2024-06-27 15:55:00,83.98,84.14,83.98,84.14,420830.0,79.8577,80.0099,79.8577,80.0099,420830.0
2024-06-28 09:30:00,83.49,84.04,83.45,84.04,126602.0,80.3707,80.9002,80.3322,80.9002,126602.0
2024-06-28 09:35:00,84.05,84.12,83.65,83.73,85929.0,80.9098,80.9772,80.5247,80.6018,85929.0
2024-06-28 09:40:00,83.73,83.82,83.62,83.63,42202.0,80.6018,80.6884,80.4959,80.5055,42202.0
2024-06-28 09:45:00,83.65,83.66,83.33,83.35,28092.0,80.5247,80.5344,80.2167,80.2359,28092.0
2024-06-28 09:50:00,83.34,83.38,83.25,83.37,36802.0,80.2263,80.2648,80.1397,80.2552,36802.0
2024-06-28 09:55:00,83.37,83.4,83.18,83.18,23045.0,80.2552,80.2841,80.0723,80.0723,23045.0
2024-06-28 10:00:00,83.18,83.4,83.18,83.37,34377.0,80.0723,80.2841,80.0723,80.2552,34377.0
2024-06-28 10:05:00,83.38,83.44,83.3,83.34,37865.0,80.2648,80.3226,80.1878,80.2263,37865.0
2024-06-28 10:10:00,83.35,83.4,83.23,83.27,21769.0,80.2359,80.2841,80.1204,80.1589,21769.0
2024-06-28 10:15:00,83.28,83.31,83.13,83.16,27451.0,80.1686,80.1974,80.0242,80.053,27451.0
2024-06-28 10:20:00,83.16,83.39,83.12,83.36,24566.0,80.053,80.2745,80.0145,80.2456,24566.0
2024-06-28 10:25:00,83.39,83.43,83.36,83.39,11992.0,80.2745,80.313,80.2456,80.2745,11992.0
2024-06-28 10:30:00,83.4,83.5,83.4,83.48,27490.0,80.2841,80.3803,80.2841,80.3611,27490.0
2024-06-28 10:35:00,83.47,83.5,83.41,83.41,17209.0,80.3515,80.3803,80.2937,80.2937,17209.0
2024-06-28 10:40:00,83.41,83.43,83.36,83.4,28680.0,80.2937,80.313,80.2456,80.2841,28680.0
2024-06-28 10:45:00,83.41,83.5,83.4,83.45,24714.0,80.2937,80.3803,80.2841,80.3322,24714.0
2024-06-28 10:50:00,83.46,83.47,83.38,83.4,16970.0,80.3418,80.3515,80.2648,80.2841,16970.0
2024-06-28 10:55:00,83.39,83.44,83.34,83.42,24513.0,80.2745,80.3226,80.2263,80.3033,24513.0
2024-06-28 11:00:00,83.42,83.42,83.27,83.3,31856.0,80.3033,80.3033,80.1589,80.1878,31856.0
2024-06-28 11:05:00,83.3,83.37,83.29,83.33,13793.0,80.1878,80.2552,80.1782,80.2167,13793.0
2024-06-28 11:10:00,83.32,83.36,83.29,83.36,16212.0,80.2071,80.2456,80.1782,80.2456,16212.0
2024-06-28 11:15:00,83.35,83.38,83.33,83.36,40150.0,80.2359,80.2648,80.2167,80.2456,40150.0
2024-06-28 11:20:00,83.35,83.4,83.32,83.37,12718.0,80.2359,80.2841,80.2071,80.2552,12718.0
2024-06-28 11:25:00,83.38,83.42,83.34,83.36,18270.0,80.2648,80.3033,80.2263,80.2456,18270.0
2024-06-28 11:30:00,83.34,83.41,83.33,83.41,13409.0,80.2263,80.2937,80.2167,80.2937,13409.0
2024-06-28 11:35:00,83.42,83.47,83.37,83.47,19177.0,80.3033,80.3515,80.2552,80.3515,19177.0
2024-06-28 11:40:00,83.47,83.47,83.31,83.32,31750.0,80.3515,80.3515,80.1974,80.2071,31750.0
2024-06-28 11:45:00,83.32,83.37,83.31,83.32,11489.0,80.2071,80.2552,80.1974,80.2071,11489.0
2024-06-28 11:50:00,83.33,83.39,83.33,83.36,24321.0,80.2167,80.2745,80.2167,80.2456,24321.0
2024-06-28 11:55:00,83.36,83.41,83.35,83.41,15330.0,80.2456,80.2937,80.2359,80.2937,15330.0
2024-06-28 12:00:00,83.41,83.42,83.34,83.36,11391.0,80.2937,80.3033,80.2263,80.2456,11391.0
2024-06-28 12:05:00,83.37,83.38,83.29,83.3,65745.0,80.2552,80.2648,80.1782,80.1878,65745.0
2024-06-28 12:10:00,83.3,83.33,83.25,83.32,16235.0,80.1878,80.2167,80.1397,80.2071,16235.0
2024-06-28 12:15:00,83.31,83.32,83.27,83.31,9161.0,80.1974,80.2071,80.1589,80.1974,9161.0
2024-06-28 12:20:00,83.3,83.32,83.29,83.3,10481.0,80.1878,80.2071,80.1782,80.1878,10481.0
2024-06-28 12:25:00,83.31,83.35,83.3,83.35,8058.0,80.1974,80.2359,80.1878,80.2359,8058.0
2024-06-28 12:30:00,83.34,83.4,83.31,83.4,17972.0,80.2263,80.2841,80.1974,80.2841,17972.0
2024-06-28 12:35:00,83.39,83.4,83.29,83.3,39228.0,80.2745,80.2841,80.1782,80.1878,39228.0
2024-06-28 12:40:00,83.3,83.35,83.28,83.35,13962.0,80.1878,80.2359,80.1686,80.2359,13962.0
2024-06-28 12:45:00,83.35,83.37,83.32,83.32,14531.0,80.2359,80.2552,80.2071,80.2071,14531.0
2024-06-28 12:50:00,83.31,83.34,83.3,83.33,11345.0,80.1974,80.2263,80.1878,80.2167,11345.0
2024-06-28 12:55:00,83.32,83.35,83.32,83.33,10711.0,80.2071,80.2359,80.2071,80.2167,10711.0
2024-06-28 13:00:00,83.33,83.37,83.29,83.35,11674.0,80.2167,80.2552,80.1782,80.2359,11674.0
2024-06-28 13:05:00,83.34,83.38,83.34,83.37,12321.0,80.2263,80.2648,80.2263,80.2552,12321.0
2024-06-28 13:10:00,83.38,83.41,83.36,83.39,18649.0,80.2648,80.2937,80.2456,80.2745,18649.0
2024-06-28 13:15:00,83.39,83.4,83.36,83.37,10022.0,80.2745,80.2841,80.2456,80.2552,10022.0
2024-06-28 13:20:00,83.36,83.37,83.33,83.34,13952.0,80.2456,80.2552,80.2167,80.2263,13952.0
2024-06-28 13:25:00,83.33,83.33,83.23,83.23,8164.0,80.2167,80.2167,80.1204,80.1204,8164.0
2024-06-28 13:30:00,83.23,83.26,83.2,83.2,44059.0,80.1204,80.1493,80.0916,80.0916,44059.0
2024-06-28 13:35:00,83.19,83.21,83.14,83.2,24435.0,80.0819,80.1012,80.0338,80.0916,24435.0
2024-06-28 13:40:00,83.21,83.23,83.17,83.17,5510.0,80.1012,80.1204,80.0627,80.0627,5510.0
2024-06-28 13:45:00,83.18,83.22,83.18,83.2,7542.0,80.0723,80.1108,80.0723,80.0916,7542.0
2024-06-28 13:50:00,83.21,83.22,83.19,83.2,9414.0,80.1012,80.1108,80.0819,80.0916,9414.0
2024-06-28 13:55:00,83.2,83.2,83.15,83.16,5956.0,80.0916,80.0916,80.0434,80.053,5956.0
2024-06-28 14:00:00,83.15,83.25,83.15,83.25,9106.0,80.0434,80.1397,80.0434,80.1397,9106.0
2024-06-28 14:05:00,83.25,83.3,83.24,83.28,14418.0,80.1397,80.1878,80.1301,80.1686,14418.0
2024-06-28 14:10:00,83.27,83.28,83.24,83.26,9893.0,80.1589,80.1686,80.1301,80.1493,9893.0
2024-06-28 14:15:00,83.26,83.32,83.26,83.29,30585.0,80.1493,80.2071,80.1493,80.1782,30585.0
2024-06-28 14:20:00,83.27,83.28,83.2,83.24,35044.0,80.1589,80.1686,80.0916,80.1301,35044.0
2024-06-28 14:25:00,83.25,83.32,83.23,83.23,30728.0,80.1397,80.2071,80.1204,80.1204,30728.0
2024-06-28 14:30:00,83.22,83.26,83.2,83.24,25509.0,80.1108,80.1493,80.0916,80.1301,25509.0
2024-06-28 14:35:00,83.24,83.31,83.23,83.29,24635.0,80.1301,80.1974,80.1204,80.1782,24635.0
2024-06-28 14:40:00,83.29,83.34,83.29,83.32,30210.0,80.1782,80.2263,80.1782,80.2071,30210.0
2024-06-28 14:45:00,83.31,83.31,83.23,83.24,33496.0,80.1974,80.1974,80.1204,80.1301,33496.0
2024-06-28 14:50:00,83.24,83.28,83.21,83.26,25813.0,80.1301,80.1686,80.1012,80.1493,25813.0
2024-06-28 14:55:00,83.27,83.28,83.23,83.26,21139.0,80.1589,80.1686,80.1204,80.1493,21139.0
2024-06-28 15:00:00,83.26,83.28,83.21,83.25,96762.0,80.1493,80.1686,80.1012,80.1397,96762.0
2024-06-28 15:05:00,83.25,83.32,83.23,83.3,24414.0,80.1397,80.2071,80.1204,80.1878,24414.0
2024-06-28 15:10:00,83.31,83.34,83.28,83.29,31373.0,80.1974,80.2263,80.1686,80.1782,31373.0
2024-06-28 15:15:00,83.29,83.32,83.28,83.31,46016.0,80.1782,80.2071,80.1686,80.1974,46016.0
2024-06-28 15:20:00,83.31,83.36,83.31,83.35,28919.0,80.1974,80.2456,80.1974,80.2359,28919.0
2024-06-28 15:25:00,83.37,83.39,83.34,83.38,28046.0,80.2552,80.2745,80.2263,80.2648,28046.0
2024-06-28 15:30:00,83.39,83.44,83.26,83.34,48446.0,80.2745,80.3226,80.1493,80.2263,48446.0
2024-06-28 15:35:00,83.36,83.49,83.35,83.44,36277.0,80.2456,80.3707,80.2359,80.3226,36277.0
2024-06-28 15:40:00,83.45,83.47,83.38,83.41,55917.0,80.3322,80.3515,80.2648,80.2937,55917.0
2024-06-28 15:45:00,83.41,83.52,83.41,83.51,66266.0,80.2937,80.3996,80.2937,80.39,66266.0
2024-06-28 15:50:00,83.51,83.7,83.5,83.67,97769.0,80.39,80.5729,80.3803,80.544,97769.0
2024-06-28 15:55:00,83.68,83.88,83.68,83.81,543501.0,80.5536,80.7461,80.5536,80.6788,543501.0
2024-07-01 09:30:00,83.69,83.7,83.39,83.65,131626.0,80.5632,80.5729,80.2745,80.5247,131626.0
2024-07-01 09:35:00,83.65,83.72,83.34,83.53,90674.0,80.5247,80.5921,80.2263,80.4092,90674.0
2024-07-01 09:40:00,83.54,83.71,83.52,83.7,44726.0,80.4188,80.5825,80.3996,80.5729,44726.0
2024-07-01 09:45:00,83.67,83.75,83.51,83.7,48239.0,80.544,80.621,80.39,80.5729,48239.0
2024-07-01 09:50:00,83.69,83.75,83.58,83.7,33832.0,80.5632,80.621,80.4574,80.5729,33832.0
2024-07-01 09:55:00,83.7,83.76,83.7,83.74,29623.0,80.5729,80.6306,80.5729,80.6114,29623.0
2024-07-01 10:00:00,83.76,83.9,83.62,83.69,55346.0,80.6306,80.7654,80.4959,80.5632,55346.0
2024-07-01 10:05:00,83.73,83.76,83.57,83.57,27616.0,80.6018,80.6306,80.4477,80.4477,27616.0
2024-07-01 10:10:00,83.56,83.56,83.2,83.22,30651.0,80.4381,80.4381,80.0916,80.1108,30651.0
2024-07-01 10:15:00,83.22,83.26,83.03,83.04,50549.0,80.1108,80.1493,79.9279,79.9375,50549.0
2024-07-01 10:20:00,83.04,83.11,82.94,83.11,33526.0,79.9375,80.0049,79.8413,80.0049,33526.0
2024-07-01 10:25:00,83.1,83.18,83.09,83.13,23614.0,79.9953,80.0723,79.9857,80.0242,23614.0
2024-07-01 10:30:00,83.13,83.14,82.95,82.95,51638.0,80.0242,80.0338,79.8509,79.8509,51638.0
2024-07-01 10:35:00,82.95,83.09,82.95,83.05,72151.0,79.8509,79.9857,79.8509,79.9472,72151.0
2024-07-01 10:40:00,83.05,83.09,82.97,82.99,32894.0,79.9472,79.9857,79.8701,79.8894,32894.0
2024-07-01 10:45:00,82.99,83.02,82.79,82.79,32402.0,79.8894,79.9183,79.6969,79.6969,32402.0
2024-07-01 10:50:00,82.79,82.92,82.79,82.87,44028.0,79.6969,79.822,79.6969,79.7739,44028.0
2024-07-01 10:55:00,82.87,82.92,82.81,82.82,28463.0,79.7739,79.822,79.7161,79.7257,28463.0
2024-07-01 11:00:00,82.81,82.81,82.69,82.73,23794.0,79.7161,79.7161,79.6006,79.6391,23794.0
2024-07-01 11:05:00,82.73,82.84,82.7,82.79,27175.0,79.6391,79.745,79.6102,79.6969,27175.0
2024-07-01 11:10:00,82.79,82.79,82.62,82.63,24904.0,79.6969,79.6969,79.5332,79.5428,24904.0
2024-07-01 11:15:00,82.63,82.64,82.51,82.53,20789.0,79.5428,79.5525,79.4273,79.4466,20789.0
2024-07-01 11:20:00,82.54,82.54,82.46,82.52,23246.0,79.4562,79.4562,79.3792,79.437,23246.0
2024-07-01 11:25:00,82.52,82.62,82.51,82.56,23561.0,79.437,79.5332,79.4273,79.4755,23561.0
2024-07-01 11:30:00,82.57,82.68,82.57,82.62,18635.0,79.4851,79.591,79.4851,79.5332,18635.0
2024-07-01 11:35:00,82.62,82.63,82.51,82.54,29546.0,79.5332,79.5428,79.4273,79.4562,29546.0
2024-07-01 11:40:00,82.54,82.6,82.54,82.56,20523.0,79.4562,79.514,79.4562,79.4755,20523.0
2024-07-01 11:45:00,82.56,82.6,82.52,82.6,43579.0,79.4755,79.514,79.437,79.514,43579.0
2024-07-01 11:50:00,82.61,82.68,82.61,82.68,27708.0,79.5236,79.591,79.5236,79.591,27708.0
2024-07-01 11:55:00,82.69,82.7,82.61,82.66,19716.0,79.6006,79.6102,79.5236,79.5717,19716.0
2024-07-01 12:00:00,82.65,82.66,82.59,82.62,16868.0,79.5621,79.5717,79.5043,79.5332,16868.0
2024-07-01 12:05:00,82.61,82.73,82.61,82.73,9146.0,79.5236,79.6391,79.5236,79.6391,9146.0
2024-07-01 12:10:00,82.73,82.75,82.69,82.75,12719.0,79.6391,79.6584,79.6006,79.6584,12719.0
2024-07-01 12:15:00,82.74,82.77,82.71,82.74,39175.0,79.6487,79.6776,79.6199,79.6487,39175.0
2024-07-01 12:20:00,82.74,82.82,82.71,82.81,104723.0,79.6487,79.7257,79.6199,79.7161,104723.0
2024-07-01 12:25:00,82.8,82.87,82.8,82.85,9632.0,79.7065,79.7739,79.7065,79.7546,9632.0
2024-07-01 12:30:00,82.86,82.87,82.78,82.81,16194.0,79.7643,79.7739,79.6872,79.7161,16194.0
2024-07-01 12:35:00,82.81,82.81,82.73,82.73,20271.0,79.7161,79.7161,79.6391,79.6391,20271.0
2024-07-01 12:40:00,82.73,82.75,82.7,82.71,13500.0,79.6391,79.6584,79.6102,79.6199,13500.0
2024-07-01 12:45:00,82.71,82.73,82.63,82.67,12452.0,79.6199,79.6391,79.5428,79.5814,12452.0
2024-07-01 12:50:00,82.67,82.69,82.6,82.61,12944.0,79.5814,79.6006,79.514,79.5236,12944.0
2024-07-01 12:55:00,82.61,82.7,82.59,82.69,18225.0,79.5236,79.6102,79.5043,79.6006,18225.0
2024-07-01 13:00:00,82.7,82.72,82.66,82.72,5767.0,79.6102,79.6295,79.5717,79.6295,5767.0
2024-07-01 13:05:00,82.73,82.77,82.72,82.77,9703.0,79.6391,79.6776,79.6295,79.6776,9703.0
2024-07-01 13:10:00,82.77,82.83,82.75,82.82,9820.0,79.6776,79.7354,79.6584,79.7257,9820.0
2024-07-01 13:15:00,82.83,82.9,82.83,82.89,14795.0,79.7354,79.8028,79.7354,79.7931,14795.0
2024-07-01 13:20:00,82.9,82.94,82.87,82.92,23525.0,79.8028,79.8413,79.7739,79.822,23525.0
2024-07-01 13:25:00,82.92,82.95,82.89,82.9,12208.0,79.822,79.8509,79.7931,79.8028,12208.0
2024-07-01 13:30:00,82.89,82.89,82.84,82.85,8315.0,79.7931,79.7931,79.745,79.7546,8315.0
2024-07-01 13:35:00,82.84,82.9,82.83,82.9,10503.0,79.745,79.8028,79.7354,79.8028,10503.0
2024-07-01 13:40:00,82.9,82.9,82.86,82.87,13027.0,79.8028,79.8028,79.7643,79.7739,13027.0
2024-07-01 13:45:00,82.88,82.94,82.88,82.94,119741.0,79.7835,79.8413,79.7835,79.8413,119741.0
2024-07-01 13:50:00,82.94,82.99,82.92,82.97,16336.0,79.8413,79.8894,79.822,79.8701,16336.0
2024-07-01 13:55:00,82.96,82.96,82.87,82.87,17697.0,79.8605,79.8605,79.7739,79.7739,17697.0
2024-07-01 14:00:00,82.87,82.93,82.86,82.87,10250.0,79.7739,79.8316,79.7643,79.7739,10250.0
2024-07-01 14:05:00,82.87,82.9,82.85,82.86,10703.0,79.7739,79.8028,79.7546,79.7643,10703.0
2024-07-01 14:10:00,82.86,82.93,82.85,82.93,13290.0,79.7643,79.8316,79.7546,79.8316,13290.0
2024-07-01 14:15:00,82.92,82.98,82.9,82.98,18730.0,79.822,79.8798,79.8028,79.8798,18730.0
2024-07-01 14:20:00,82.98,83.06,82.97,83.04,14407.0,79.8798,79.9568,79.8701,79.9375,14407.0
2024-07-01 14:25:00,83.04,83.05,82.88,82.96,13177.0,79.9375,79.9472,79.7835,79.8605,13177.0
2024-07-01 14:30:00,82.96,82.99,82.92,82.99,12322.0,79.8605,79.8894,79.822,79.8894,12322.0
2024-07-01 14:35:00,82.99,82.99,82.93,82.97,19360.0,79.8894,79.8894,79.8316,79.8701,19360.0
2024-07-01 14:40:00,82.98,83.06,82.97,83.06,20496.0,79.8798,79.9568,79.8701,79.9568,20496.0
2024-07-01 14:45:00,83.05,83.06,82.99,83.0,23611.0,79.9472,79.9568,79.8894,79.899,23611.0
2024-07-01 14:50:00,83.03,83.07,83.01,83.06,15432.0,79.9279,79.9664,79.9087,79.9568,15432.0
2024-07-01 14:55:00,83.06,83.06,83.01,83.01,26509.0,79.9568,79.9568,79.9087,79.9087,26509.0
2024-07-01 15:00:00,83.03,83.05,82.97,83.02,13057.0,79.9279,79.9472,79.8701,79.9183,13057.0
2024-07-01 15:05:00,83.02,83.05,83.01,83.02,25759.0,79.9183,79.9472,79.9087,79.9183,25759.0
2024-07-01 15:10:00,83.02,83.04,82.99,83.0,56523.0,79.9183,79.9375,79.8894,79.899,56523.0
2024-07-01 15:15:00,83.0,83.02,82.96,82.96,24076.0,79.899,79.9183,79.8605,79.8605,24076.0
2024-07-01 15:20:00,82.97,82.97,82.91,82.92,141546.0,79.8701,79.8701,79.8124,79.822,141546.0
2024-07-01 15:25:00,82.93,82.95,82.79,82.87,57287.0,79.8316,79.8509,79.6969,79.7739,57287.0
2024-07-01 15:30:00,82.86,82.93,82.84,82.92,33270.0,79.7643,79.8316,79.745,79.822,33270.0
2024-07-01 15:35:00,82.92,82.92,82.86,82.9,38150.0,79.822,79.822,79.7643,79.8028,38150.0
2024-07-01 15:40:00,82.9,82.91,82.86,82.89,30012.0,79.8028,79.8124,79.7643,79.7931,30012.0
2024-07-01 15:45:00,82.9,82.98,82.89,82.96,28694.0,79.8028,79.8798,79.7931,79.8605,28694.0
2024-07-01 15:50:00,82.96,83.04,82.96,83.02,53574.0,79.8605,79.9375,79.8605,79.9183,53574.0
2024-07-01 15:55:00,83.02,83.06,82.95,82.98,210225.0,79.9183,79.9568,79.8509,79.8798,210225.0
2024-07-02 09:30:00,83.21,83.31,83.11,83.29,164265.0,80.1012,80.1974,80.0049,80.1782,164265.0
2024-07-02 09:35:00,83.27,83.4,83.07,83.4,116596.0,80.1589,80.2841,79.9664,80.2841,116596.0
2024-07-02 09:40:00,83.36,83.47,83.16,83.24,37594.0,80.2456,80.3515,80.053,80.1301,37594.0
2024-07-02 09:45:00,83.22,83.48,83.19,83.48,23545.0,80.1108,80.3611,80.0819,80.3611,23545.0
2024-07-02 09:50:00,83.46,83.47,83.3,83.3,14856.0,80.3418,80.3515,80.1878,80.1878,14856.0
2024-07-02 09:55:00,83.31,83.35,83.24,83.28,10896.0,80.1974,80.2359,80.1301,80.1686,10896.0
2024-07-02 10:00:00,83.32,83.37,83.15,83.24,40971.0,80.2071,80.2552,80.0434,80.1301,40971.0
2024-07-02 10:05:00,83.26,83.39,83.24,83.39,321252.0,80.1493,80.2745,80.1301,80.2745,321252.0
2024-07-02 10:10:00,83.36,83.38,83.28,83.28,19469.0,80.2456,80.2648,80.1686,80.1686,19469.0
2024-07-02 10:15:00,83.29,83.33,83.25,83.32,16450.0,80.1782,80.2167,80.1397,80.2071,16450.0
2024-07-02 10:20:00,83.31,83.38,83.31,83.31,244807.0,80.1974,80.2648,80.1974,80.1974,244807.0
2024-07-02 10:25:00,83.32,83.4,83.3,83.39,30603.0,80.2071,80.2841,80.1878,80.2745,30603.0
2024-07-02 10:30:00,83.39,83.49,83.34,83.45,19086.0,80.2745,80.3707,80.2263,80.3322,19086.0
2024-07-02 10:35:00,83.45,83.48,83.37,83.43,30895.0,80.3322,80.3611,80.2552,80.313,30895.0
2024-07-02 10:40:00,83.43,83.48,83.3,83.31,39418.0,80.313,80.3611,80.1878,80.1974,39418.0
2024-07-02 10:45:00,83.32,83.33,83.26,83.26,13030.0,80.2071,80.2167,80.1493,80.1493,13030.0
2024-07-02 10:50:00,83.27,83.28,83.23,83.26,17281.0,80.1589,80.1686,80.1204,80.1493,17281.0
2024-07-02 10:55:00,83.27,83.3,83.22,83.28,16694.0,80.1589,80.1878,80.1108,80.1686,16694.0
2024-07-02 11:00:00,83.27,83.29,83.21,83.22,26039.0,80.1589,80.1782,80.1012,80.1108,26039.0
2024-07-02 11:05:00,83.22,83.22,83.08,83.09,28338.0,80.1108,80.1108,79.976,79.9857,28338.0
2024-07-02 11:10:00,83.09,83.17,83.08,83.16,15042.0,79.9857,80.0627,79.976,80.053,15042.0
2024-07-02 11:15:00,83.16,83.18,83.14,83.16,8492.0,80.053,80.0723,80.0338,80.053,8492.0
2024-07-02 11:20:00,83.17,83.21,83.15,83.19,10813.0,80.0627,80.1012,80.0434,80.0819,10813.0
2024-07-02 11:25:00,83.19,83.23,83.17,83.23,11045.0,80.0819,80.1204,80.0627,80.1204,11045.0
2024-07-02 11:30:00,83.23,83.27,83.2,83.21,13813.0,80.1204,80.1589,80.0916,80.1012,13813.0
2024-07-02 11:35:00,83.21,83.24,83.18,83.22,12262.0,80.1012,80.1301,80.0723,80.1108,12262.0
2024-07-02 11:40:00,83.22,83.25,83.2,83.2,15135.0,80.1108,80.1397,80.0916,80.0916,15135.0
2024-07-02 11:45:00,83.2,83.25,83.19,83.21,16961.0,80.0916,80.1397,80.0819,80.1012,16961.0
2024-07-02 11:50:00,83.22,83.24,83.19,83.23,25080.0,80.1108,80.1301,80.0819,80.1204,25080.0
2024-07-02 11:55:00,83.22,83.29,83.21,83.28,27688.0,80.1108,80.1782,80.1012,80.1686,27688.0
2024-07-02 12:00:00,83.29,83.3,83.22,83.23,14912.0,80.1782,80.1878,80.1108,80.1204,14912.0
2024-07-02 12:05:00,83.22,83.26,83.2,83.25,11750.0,80.1108,80.1493,80.0916,80.1397,11750.0
2024-07-02 12:10:00,83.25,83.29,83.19,83.19,18881.0,80.1397,80.1782,80.0819,80.0819,18881.0
2024-07-02 12:15:00,83.19,83.19,83.14,83.15,13251.0,80.0819,80.0819,80.0338,80.0434,13251.0
2024-07-02 12:20:00,83.14,83.15,83.09,83.11,16373.0,80.0338,80.0434,79.9857,80.0049,16373.0
2024-07-02 12:25:00,83.09,83.12,83.08,83.08,15953.0,79.9857,80.0145,79.976,79.976,15953.0
2024-07-02 12:30:00,83.08,83.09,83.02,83.04,9983.0,79.976,79.9857,79.9183,79.9375,9983.0
2024-07-02 12:35:00,83.05,83.07,83.02,83.04,9050.0,79.9472,79.9664,79.9183,79.9375,9050.0
2024-07-02 12:40:00,83.05,83.05,83.01,83.04,20875.0,79.9472,79.9472,79.9087,79.9375,20875.0
2024-07-02 12:45:00,83.04,83.06,83.02,83.03,14114.0,79.9375,79.9568,79.9183,79.9279,14114.0
2024-07-02 12:50:00,83.03,83.05,83.0,83.0,12214.0,79.9279,79.9472,79.899,79.899,12214.0
2024-07-02 12:55:00,83.0,83.01,82.92,82.92,15751.0,79.899,79.9087,79.822,79.822,15751.0
2024-07-02 13:00:00,82.92,83.0,82.9,82.99,8524.0,79.822,79.899,79.8028,79.8894,8524.0
2024-07-02 13:05:00,82.98,83.04,82.97,83.0,34840.0,79.8798,79.9375,79.8701,79.899,34840.0
2024-07-02 13:10:00,83.01,83.04,83.0,83.02,14377.0,79.9087,79.9375,79.899,79.9183,14377.0
2024-07-02 13:15:00,83.02,83.02,82.97,83.01,23137.0,79.9183,79.9183,79.8701,79.9087,23137.0
2024-07-02 13:20:00,83.01,83.05,83.0,83.03,81455.0,79.9087,79.9472,79.899,79.9279,81455.0
2024-07-02 13:25:00,83.03,83.03,82.99,83.0,31229.0,79.9279,79.9279,79.8894,79.899,31229.0
2024-07-02 13:30:00,83.0,83.02,82.96,82.97,16964.0,79.899,79.9183,79.8605,79.8701,16964.0
2024-07-02 13:35:00,82.96,82.96,82.93,82.93,7610.0,79.8605,79.8605,79.8316,79.8316,7610.0
2024-07-02 13:40:00,82.93,82.93,82.88,82.89,11154.0,79.8316,79.8316,79.7835,79.7931,11154.0
2024-07-02 13:45:00,82.89,82.93,82.89,82.92,10217.0,79.7931,79.8316,79.7931,79.822,10217.0
2024-07-02 13:50:00,82.92,82.99,82.92,82.99,15490.0,79.822,79.8894,79.822,79.8894,15490.0
2024-07-02 13:55:00,83.0,83.01,82.93,82.94,9875.0,79.899,79.9087,79.8316,79.8413,9875.0
2024-07-02 14:00:00,82.95,82.99,82.94,82.98,8890.0,79.8509,79.8894,79.8413,79.8798,8890.0
2024-07-02 14:05:00,82.98,83.03,82.97,83.03,9852.0,79.8798,79.9279,79.8701,79.9279,9852.0
2024-07-02 14:10:00,83.04,83.07,83.03,83.06,7120.0,79.9375,79.9664,79.9279,79.9568,7120.0
2024-07-02 14:15:00,83.06,83.09,83.06,83.09,7432.0,79.9568,79.9857,79.9568,79.9857,7432.0
2024-07-02 14:20:00,83.1,83.12,83.08,83.1,11268.0,79.9953,80.0145,79.976,79.9953,11268.0
2024-07-02 14:25:00,83.1,83.14,83.09,83.11,12753.0,79.9953,80.0338,79.9857,80.0049,12753.0
2024-07-02 14:30:00,83.11,83.26,83.1,83.26,21213.0,80.0049,80.1493,79.9953,80.1493,21213.0
2024-07-02 14:35:00,83.25,83.25,83.19,83.21,11237.0,80.1397,80.1397,80.0819,80.1012,11237.0
2024-07-02 14:40:00,83.2,83.23,83.17,83.21,23884.0,80.0916,80.1204,80.0627,80.1012,23884.0
2024-07-02 14:45:00,83.22,83.22,83.17,83.19,29805.0,80.1108,80.1108,80.0627,80.0819,29805.0
2024-07-02 14:50:00,83.19,83.19,83.14,83.15,13261.0,80.0819,80.0819,80.0338,80.0434,13261.0
2024-07-02 14:55:00,83.14,83.17,83.13,83.14,11318.0,80.0338,80.0627,80.0242,80.0338,11318.0
2024-07-02 15:00:00,83.14,83.17,83.12,83.17,13644.0,80.0338,80.0627,80.0145,80.0627,13644.0
2024-07-02 15:05:00,83.17,83.22,83.15,83.2,12182.0,80.0627,80.1108,80.0434,80.0916,12182.0
2024-07-02 15:10:00,83.2,83.24,83.19,83.24,19390.0,80.0916,80.1301,80.0819,80.1301,19390.0
2024-07-02 15:15:00,83.24,83.24,83.19,83.21,20450.0,80.1301,80.1301,80.0819,80.1012,20450.0
2024-07-02 15:20:00,83.2,83.23,83.2,83.23,9616.0,80.0916,80.1204,80.0916,80.1204,9616.0
2024-07-02 15:25:00,83.23,83.27,83.21,83.26,20017.0,80.1204,80.1589,80.1012,80.1493,20017.0
2024-07-02 15:30:00,83.25,83.29,83.24,83.27,31592.0,80.1397,80.1782,80.1301,80.1589,31592.0
2024-07-02 15:35:00,83.26,83.28,83.18,83.24,28276.0,80.1493,80.1686,80.0723,80.1301,28276.0
2024-07-02 15:40:00,83.25,83.32,83.24,83.28,25382.0,80.1397,80.2071,80.1301,80.1686,25382.0
2024-07-02 15:45:00,83.29,83.31,83.24,83.25,30312.0,80.1782,80.1974,80.1301,80.1397,30312.0
2024-07-02 15:50:00,83.24,83.28,83.22,83.26,103194.0,80.1301,80.1686,80.1108,80.1493,103194.0
2024-07-02 15:55:00,83.26,83.35,83.21,83.35,140812.0,80.1493,80.2359,80.1012,80.2359,140812.0
2024-07-03 09:30:00,83.45,83.6,83.32,83.35,53329.0,80.3322,80.4766,80.2071,80.2359,53329.0
2024-07-03 09:35:00,83.34,83.56,83.3,83.4,24834.0,80.2263,80.4381,80.1878,80.2841,24834.0
2024-07-03 09:40:00,83.42,83.52,83.34,83.47,24862.0,80.3033,80.3996,80.2263,80.3515,24862.0
2024-07-03 09:45:00,83.44,83.58,83.43,83.55,16148.0,80.3226,80.4574,80.313,80.4285,16148.0
2024-07-03 09:50:00,83.54,83.61,83.39,83.45,21484.0,80.4188,80.4862,80.2745,80.3322,21484.0
2024-07-03 09:55:00,83.5,83.61,83.49,83.57,14811.0,80.3803,80.4862,80.3707,80.4477,14811.0
2024-07-03 10:00:00,83.6,83.85,83.59,83.8,39352.0,80.4766,80.7173,80.467,80.6691,39352.0
2024-07-03 10:05:00,83.8,83.9,83.79,83.86,51612.0,80.6691,80.7654,80.6595,80.7269,51612.0
2024-07-03 10:10:00,83.85,83.94,83.83,83.84,20094.0,80.7173,80.8039,80.698,80.7076,20094.0
2024-07-03 10:15:00,83.85,83.85,83.73,83.75,33234.0,80.7173,80.7173,80.6018,80.621,33234.0
2024-07-03 10:20:00,83.75,83.85,83.75,83.81,20947.0,80.621,80.7173,80.621,80.6788,20947.0
2024-07-03 10:25:00,83.81,83.83,83.76,83.77,19428.0,80.6788,80.698,80.6306,80.6403,19428.0
2024-07-03 10:30:00,83.78,83.82,83.73,83.8,33966.0,80.6499,80.6884,80.6018,80.6691,33966.0
2024-07-03 10:35:00,83.79,83.79,83.61,83.62,11109.0,80.6595,80.6595,80.4862,80.4959,11109.0
2024-07-03 10:40:00,83.61,83.62,83.53,83.58,23452.0,80.4862,80.4959,80.4092,80.4574,23452.0
2024-07-03 10:45:00,83.58,83.58,83.5,83.57,26667.0,80.4574,80.4574,80.3803,80.4477,26667.0
2024-07-03 10:50:00,83.56,83.69,83.56,83.64,24790.0,80.4381,80.5632,80.4381,80.5151,24790.0
2024-07-03 10:55:00,83.65,83.68,83.56,83.56,35857.0,80.5247,80.5536,80.4381,80.4381,35857.0
2024-07-03 11:00:00,83.58,83.67,83.56,83.67,29055.0,80.4574,80.544,80.4381,80.544,29055.0
2024-07-03 11:05:00,83.67,83.68,83.54,83.59,43667.0,80.544,80.5536,80.4188,80.467,43667.0
2024-07-03 11:10:00,83.58,83.62,83.56,83.59,38468.0,80.4574,80.4959,80.4381,80.467,38468.0
2024-07-03 11:15:00,83.59,83.59,83.51,83.54,39601.0,80.467,80.467,80.39,80.4188,39601.0
2024-07-03 11:20:00,83.54,83.6,83.53,83.55,14879.0,80.4188,80.4766,80.4092,80.4285,14879.0
2024-07-03 11:25:00,83.54,83.55,83.42,83.42,36494.0,80.4188,80.4285,80.3033,80.3033,36494.0
2024-07-03 11:30:00,83.43,83.48,83.42,83.47,21328.0,80.313,80.3611,80.3033,80.3515,21328.0
2024-07-03 11:35:00,83.47,83.5,83.45,83.48,13475.0,80.3515,80.3803,80.3322,80.3611,13475.0
2024-07-03 11:40:00,83.48,83.49,83.34,83.34,16734.0,80.3611,80.3707,80.2263,80.2263,16734.0
2024-07-03 11:45:00,83.33,83.44,83.33,83.43,30305.0,80.2167,80.3226,80.2167,80.313,30305.0
2024-07-03 11:50:00,83.43,83.45,83.37,83.42,12966.0,80.313,80.3322,80.2552,80.3033,12966.0
2024-07-03 11:55:00,83.41,83.41,83.37,83.4,8367.0,80.2937,80.2937,80.2552,80.2841,8367.0
2024-07-03 12:00:00,83.4,83.4,83.27,83.29,37554.0,80.2841,80.2841,80.1589,80.1782,37554.0
2024-07-03 12:05:00,83.3,83.4,83.3,83.39,26668.0,80.1878,80.2841,80.1878,80.2745,26668.0
2024-07-03 12:10:00,83.38,83.38,83.31,83.36,20248.0,80.2648,80.2648,80.1974,80.2456,20248.0
2024-07-03 12:15:00,83.36,83.41,83.35,83.37,24424.0,80.2456,80.2937,80.2359,80.2552,24424.0
2024-07-03 12:20:00,83.39,83.4,83.31,83.36,28238.0,80.2745,80.2841,80.1974,80.2456,28238.0
2024-07-03 12:25:00,83.36,83.38,83.3,83.31,52177.0,80.2456,80.2648,80.1878,80.1974,52177.0
2024-07-03 12:30:00,83.31,83.34,83.28,83.34,37903.0,80.1974,80.2263,80.1686,80.2263,37903.0
2024-07-03 12:35:00,83.34,83.4,83.32,83.33,34262.0,80.2263,80.2841,80.2071,80.2167,34262.0
2024-07-03 12:40:00,83.33,83.39,83.32,83.35,31649.0,80.2167,80.2745,80.2071,80.2359,31649.0
2024-07-03 12:45:00,83.34,83.38,83.3,83.32,32965.0,80.2263,80.2648,80.1878,80.2071,32965.0
2024-07-03 12:50:00,83.31,83.47,83.31,83.39,45678.0,80.1974,80.3515,80.1974,80.2745,45678.0
2024-07-03 12:55:00,83.39,83.44,83.28,83.29,98302.0,80.2745,80.3226,80.1686,80.1782,98302.0
2024-07-05 09:30:00,83.44,83.56,83.1,83.44,76815.0,80.3226,80.4381,79.9953,80.3226,76815.0
2024-07-05 09:35:00,83.42,83.48,83.05,83.14,47534.0,80.3033,80.3611,79.9472,80.0338,47534.0
2024-07-05 09:40:00,83.17,83.49,83.16,83.28,32953.0,80.0627,80.3707,80.053,80.1686,32953.0
2024-07-05 09:45:00,83.31,83.4,83.14,83.21,47161.0,80.1974,80.2841,80.0338,80.1012,47161.0
2024-07-05 09:50:00,83.21,83.34,83.2,83.25,29277.0,80.1012,80.2263,80.0916,80.1397,29277.0
2024-07-05 09:55:00,83.25,83.27,83.09,83.22,19456.0,80.1397,80.1589,79.9857,80.1108,19456.0
2024-07-05 10:00:00,83.22,83.28,83.09,83.16,39052.0,80.1108,80.1686,79.9857,80.053,39052.0
2024-07-05 10:05:00,83.17,83.17,82.99,83.09,44506.0,80.0627,80.0627,79.8894,79.9857,44506.0
2024-07-05 10:10:00,83.09,83.18,83.0,83.07,45176.0,79.9857,80.0723,79.899,79.9664,45176.0
2024-07-05 10:15:00,83.07,83.07,82.98,83.01,32528.0,79.9664,79.9664,79.8798,79.9087,32528.0
2024-07-05 10:20:00,83.02,83.09,83.0,83.06,26785.0,79.9183,79.9857,79.899,79.9568,26785.0
2024-07-05 10:25:00,83.07,83.18,83.07,83.16,43710.0,79.9664,80.0723,79.9664,80.053,43710.0
2024-07-05 10:30:00,83.18,83.29,83.12,83.26,41404.0,80.0723,80.1782,80.0145,80.1493,41404.0
2024-07-05 10:35:00,83.24,83.4,83.24,83.31,27121.0,80.1301,80.2841,80.1301,80.1974,27121.0
2024-07-05 10:40:00,83.3,83.37,83.29,83.37,34197.0,80.1878,80.2552,80.1782,80.2552,34197.0
2024-07-05 10:45:00,83.35,83.41,83.31,83.32,26858.0,80.2359,80.2937,80.1974,80.2071,26858.0
2024-07-05 10:50:00,83.32,83.42,83.32,83.37,18377.0,80.2071,80.3033,80.2071,80.2552,18377.0
2024-07-05 10:55:00,83.37,83.41,83.34,83.41,18500.0,80.2552,80.2937,80.2263,80.2937,18500.0
2024-07-05 11:00:00,83.42,83.43,83.34,83.41,17914.0,80.3033,80.313,80.2263,80.2937,17914.0
2024-07-05 11:05:00,83.41,83.48,83.4,83.48,21055.0,80.2937,80.3611,80.2841,80.3611,21055.0
2024-07-05 11:10:00,83.47,83.48,83.4,83.44,17053.0,80.3515,80.3611,80.2841,80.3226,17053.0
2024-07-05 11:15:00,83.42,83.46,83.39,83.41,12040.0,80.3033,80.3418,80.2745,80.2937,12040.0
2024-07-05 11:20:00,83.4,83.44,83.3,83.34,20301.0,80.2841,80.3226,80.1878,80.2263,20301.0
2024-07-05 11:25:00,83.35,83.4,83.35,83.36,12703.0,80.2359,80.2841,80.2359,80.2456,12703.0
2024-07-05 11:30:00,83.35,83.35,83.25,83.31,7045.0,80.2359,80.2359,80.1397,80.1974,7045.0
2024-07-05 11:35:00,83.31,83.43,83.31,83.42,14972.0,80.1974,80.313,80.1974,80.3033,14972.0
2024-07-05 11:40:00,83.42,83.49,83.42,83.47,10689.0,80.3033,80.3707,80.3033,80.3515,10689.0
2024-07-05 11:45:00,83.48,83.56,83.48,83.55,18037.0,80.3611,80.4381,80.3611,80.4285,18037.0
2024-07-05 11:50:00,83.56,83.57,83.48,83.48,9968.0,80.4381,80.4477,80.3611,80.3611,9968.0
2024-07-05 11:55:00,83.51,83.51,83.45,83.46,11559.0,80.39,80.39,80.3322,80.3418,11559.0
2024-07-05 12:00:00,83.45,83.45,83.38,83.39,13952.0,80.3322,80.3322,80.2648,80.2745,13952.0
2024-07-05 12:05:00,83.39,83.46,83.38,83.43,15913.0,80.2745,80.3418,80.2648,80.313,15913.0
2024-07-05 12:10:00,83.44,83.45,83.43,83.44,15471.0,80.3226,80.3322,80.313,80.3226,15471.0
2024-07-05 12:15:00,83.44,83.44,83.38,83.38,10636.0,80.3226,80.3226,80.2648,80.2648,10636.0
2024-07-05 12:20:00,83.39,83.4,83.37,83.4,14079.0,80.2745,80.2841,80.2552,80.2841,14079.0
2024-07-05 12:25:00,83.38,83.39,83.3,83.3,9966.0,80.2648,80.2745,80.1878,80.1878,9966.0
2024-07-05 12:30:00,83.31,83.32,83.28,83.31,8189.0,80.1974,80.2071,80.1686,80.1974,8189.0
2024-07-05 12:35:00,83.31,83.38,83.31,83.38,15181.0,80.1974,80.2648,80.1974,80.2648,15181.0
2024-07-05 12:40:00,83.38,83.41,83.36,83.39,6500.0,80.2648,80.2937,80.2456,80.2745,6500.0
2024-07-05 12:45:00,83.39,83.39,83.34,83.36,10850.0,80.2745,80.2745,80.2263,80.2456,10850.0
2024-07-05 12:50:00,83.36,83.39,83.34,83.38,8205.0,80.2456,80.2745,80.2263,80.2648,8205.0
2024-07-05 12:55:00,83.39,83.45,83.39,83.43,14179.0,80.2745,80.3322,80.2745,80.313,14179.0
2024-07-05 13:00:00,83.42,83.45,83.4,83.43,9196.0,80.3033,80.3322,80.2841,80.313,9196.0
2024-07-05 13:05:00,83.43,83.47,83.42,83.45,22643.0,80.313,80.3515,80.3033,80.3322,22643.0
2024-07-05 13:10:00,83.45,83.48,83.44,83.45,35714.0,80.3322,80.3611,80.3226,80.3322,35714.0
2024-07-05 13:15:00,83.45,83.48,83.43,83.44,9001.0,80.3322,80.3611,80.313,80.3226,9001.0
2024-07-05 13:20:00,83.45,83.49,83.44,83.47,11962.0,80.3322,80.3707,80.3226,80.3515,11962.0
2024-07-05 13:25:00,83.47,83.48,83.42,83.43,10022.0,80.3515,80.3611,80.3033,80.313,10022.0
2024-07-05 13:30:00,83.42,83.48,83.41,83.48,15630.0,80.3033,80.3611,80.2937,80.3611,15630.0
2024-07-05 13:35:00,83.48,83.54,83.47,83.51,6095.0,80.3611,80.4188,80.3515,80.39,6095.0
2024-07-05 13:40:00,83.51,83.6,83.51,83.59,10948.0,80.39,80.4766,80.39,80.467,10948.0
2024-07-05 13:45:00,83.58,83.58,83.54,83.56,17372.0,80.4574,80.4574,80.4188,80.4381,17372.0
2024-07-05 13:50:00,83.56,83.61,83.55,83.61,14485.0,80.4381,80.4862,80.4285,80.4862,14485.0
2024-07-05 13:55:00,83.62,83.63,83.59,83.59,7380.0,80.4959,80.5055,80.467,80.467,7380.0
2024-07-05 14:00:00,83.6,83.6,83.49,83.51,10525.0,80.4766,80.4766,80.3707,80.39,10525.0
2024-07-05 14:05:00,83.5,83.54,83.47,83.48,17118.0,80.3803,80.4188,80.3515,80.3611,17118.0
2024-07-05 14:10:00,83.47,83.47,83.42,83.43,9865.0,80.3515,80.3515,80.3033,80.313,9865.0
2024-07-05 14:15:00,83.44,83.46,83.42,83.44,7814.0,80.3226,80.3418,80.3033,80.3226,7814.0
2024-07-05 14:20:00,83.43,83.47,83.43,83.44,8151.0,80.313,80.3515,80.313,80.3226,8151.0
2024-07-05 14:25:00,83.45,83.51,83.45,83.5,9898.0,80.3322,80.39,80.3322,80.3803,9898.0
2024-07-05 14:30:00,83.49,83.53,83.47,83.53,9447.0,80.3707,80.4092,80.3515,80.4092,9447.0
2024-07-05 14:35:00,83.53,83.53,83.5,83.51,17322.0,80.4092,80.4092,80.3803,80.39,17322.0
2024-07-05 14:40:00,83.5,83.51,83.45,83.46,19324.0,80.3803,80.39,80.3322,80.3418,19324.0
2024-07-05 14:45:00,83.47,83.5,83.47,83.5,17192.0,80.3515,80.3803,80.3515,80.3803,17192.0
2024-07-05 14:50:00,83.49,83.54,83.49,83.52,14672.0,80.3707,80.4188,80.3707,80.3996,14672.0
2024-07-05 14:55:00,83.53,83.55,83.49,83.53,11159.0,80.4092,80.4285,80.3707,80.4092,11159.0
2024-07-05 15:00:00,83.53,83.53,83.48,83.52,12598.0,80.4092,80.4092,80.3611,80.3996,12598.0
2024-07-05 15:05:00,83.52,83.52,83.45,83.48,16641.0,80.3996,80.3996,80.3322,80.3611,16641.0
2024-07-05 15:10:00,83.48,83.52,83.48,83.51,14630.0,80.3611,80.3996,80.3611,80.39,14630.0
2024-07-05 15:15:00,83.5,83.52,83.47,83.49,14698.0,80.3803,80.3996,80.3515,80.3707,14698.0
2024-07-05 15:20:00,83.48,83.49,83.45,83.48,14464.0,80.3611,80.3707,80.3322,80.3611,14464.0
2024-07-05 15:25:00,83.47,83.48,83.42,83.45,15357.0,80.3515,80.3611,80.3033,80.3322,15357.0
2024-07-05 15:30:00,83.44,83.46,83.41,83.41,12270.0,80.3226,80.3418,80.2937,80.2937,12270.0
2024-07-05 15:35:00,83.42,83.47,83.41,83.44,35189.0,80.3033,80.3515,80.2937,80.3226,35189.0
2024-07-05 15:40:00,83.44,83.53,83.44,83.53,15096.0,80.3226,80.4092,80.3226,80.4092,15096.0
2024-07-05 15:45:00,83.54,83.55,83.49,83.52,28803.0,80.4188,80.4285,80.3707,80.3996,28803.0
2024-07-05 15:50:00,83.52,83.67,83.52,83.63,65868.0,80.3996,80.544,80.3996,80.5055,65868.0
2024-07-05 15:55:00,83.62,83.62,83.51,83.53,184156.0,80.4959,80.4959,80.39,80.4092,184156.0
2024-07-08 09:30:00,83.61,83.89,83.61,83.81,53348.0,80.4862,80.7558,80.4862,80.6788,53348.0
2024-07-08 09:35:00,83.81,83.89,83.7,83.75,44048.0,80.6788,80.7558,80.5729,80.621,44048.0
2024-07-08 09:40:00,83.76,83.79,83.66,83.66,30202.0,80.6306,80.6595,80.5344,80.5344,30202.0
2024-07-08 09:45:00,83.66,83.84,83.6,83.84,22097.0,80.5344,80.7076,80.4766,80.7076,22097.0
2024-07-08 09:50:00,83.81,83.82,83.73,83.8,14018.0,80.6788,80.6884,80.6018,80.6691,14018.0
2024-07-08 09:55:00,83.79,83.89,83.77,83.88,16469.0,80.6595,80.7558,80.6403,80.7461,16469.0
2024-07-08 10:00:00,83.87,83.98,83.85,83.93,30144.0,80.7365,80.8424,80.7173,80.7943,30144.0
2024-07-08 10:05:00,83.93,83.97,83.76,83.79,19897.0,80.7943,80.8328,80.6306,80.6595,19897.0
2024-07-08 10:10:00,83.78,83.83,83.75,83.8,17472.0,80.6499,80.698,80.621,80.6691,17472.0
2024-07-08 10:15:00,83.8,83.81,83.66,83.68,16380.0,80.6691,80.6788,80.5344,80.5536,16380.0
2024-07-08 10:20:00,83.67,83.71,83.62,83.67,17386.0,80.544,80.5825,80.4959,80.544,17386.0
2024-07-08 10:25:00,83.67,83.7,83.55,83.57,15343.0,80.544,80.5729,80.4285,80.4477,15343.0
2024-07-08 10:30:00,83.56,83.65,83.53,83.59,15918.0,80.4381,80.5247,80.4092,80.467,15918.0
2024-07-08 10:35:00,83.59,83.73,83.59,83.69,9534.0,80.467,80.6018,80.467,80.5632,9534.0
2024-07-08 10:40:00,83.69,83.77,83.67,83.73,28319.0,80.5632,80.6403,80.544,80.6018,28319.0
2024-07-08 10:45:00,83.73,83.78,83.73,83.77,10688.0,80.6018,80.6499,80.6018,80.6403,10688.0
2024-07-08 10:50:00,83.76,83.81,83.73,83.73,18633.0,80.6306,80.6788,80.6018,80.6018,18633.0
2024-07-08 10:55:00,83.73,83.78,83.73,83.76,19840.0,80.6018,80.6499,80.6018,80.6306,19840.0
2024-07-08 11:00:00,83.75,83.76,83.69,83.7,15694.0,80.621,80.6306,80.5632,80.5729,15694.0
2024-07-08 11:05:00,83.7,83.71,83.64,83.68,26589.0,80.5729,80.5825,80.5151,80.5536,26589.0
2024-07-08 11:10:00,83.67,83.71,83.64,83.65,13717.0,80.544,80.5825,80.5151,80.5247,13717.0
2024-07-08 11:15:00,83.66,83.66,83.54,83.58,15119.0,80.5344,80.5344,80.4188,80.4574,15119.0
2024-07-08 11:20:00,83.59,83.59,83.52,83.55,19618.0,80.467,80.467,80.3996,80.4285,19618.0
2024-07-08 11:25:00,83.54,83.58,83.53,83.53,13506.0,80.4188,80.4574,80.4092,80.4092,13506.0
2024-07-08 11:30:00,83.53,83.53,83.47,83.48,13346.0,80.4092,80.4092,80.3515,80.3611,13346.0
2024-07-08 11:35:00,83.48,83.52,83.44,83.52,45531.0,80.3611,80.3996,80.3226,80.3996,45531.0
2024-07-08 11:40:00,83.51,83.54,83.5,83.53,24550.0,80.39,80.4188,80.3803,80.4092,24550.0
2024-07-08 11:45:00,83.52,83.55,83.49,83.54,16295.0,80.3996,80.4285,80.3707,80.4188,16295.0
2024-07-08 11:50:00,83.54,83.54,83.45,83.48,19601.0,80.4188,80.4188,80.3322,80.3611,19601.0
2024-07-08 11:55:00,83.48,83.5,83.46,83.47,9302.0,80.3611,80.3803,80.3418,80.3515,9302.0
2024-07-08 12:00:00,83.48,83.48,83.4,83.45,14297.0,80.3611,80.3611,80.2841,80.3322,14297.0
2024-07-08 12:05:00,83.45,83.51,83.45,83.51,13873.0,80.3322,80.39,80.3322,80.39,13873.0
2024-07-08 12:10:00,83.49,83.54,83.48,83.53,9506.0,80.3707,80.4188,80.3611,80.4092,9506.0
2024-07-08 12:15:00,83.52,83.61,83.51,83.59,17587.0,80.3996,80.4862,80.39,80.467,17587.0
2024-07-08 12:20:00,83.6,83.64,83.6,83.62,9667.0,80.4766,80.5151,80.4766,80.4959,9667.0
2024-07-08 12:25:00,83.61,83.65,83.59,83.62,12779.0,80.4862,80.5247,80.467,80.4959,12779.0
2024-07-08 12:30:00,83.62,83.67,83.62,83.65,12467.0,80.4959,80.544,80.4959,80.5247,12467.0
2024-07-08 12:35:00,83.65,83.75,83.65,83.72,15603.0,80.5247,80.621,80.5247,80.5921,15603.0
2024-07-08 12:40:00,83.72,83.72,83.62,83.63,17440.0,80.5921,80.5921,80.4959,80.5055,17440.0
2024-07-08 12:45:00,83.63,83.73,83.63,83.7,22320.0,80.5055,80.6018,80.5055,80.5729,22320.0
2024-07-08 12:50:00,83.71,83.72,83.69,83.69,9400.0,80.5825,80.5921,80.5632,80.5632,9400.0
2024-07-08 12:55:00,83.7,83.71,83.66,83.69,14694.0,80.5729,80.5825,80.5344,80.5632,14694.0
2024-07-08 13:00:00,83.69,83.69,83.63,83.65,10328.0,80.5632,80.5632,80.5055,80.5247,10328.0
2024-07-08 13:05:00,83.65,83.66,83.61,83.63,13839.0,80.5247,80.5344,80.4862,80.5055,13839.0
2024-07-08 13:10:00,83.62,83.63,83.58,83.61,29567.0,80.4959,80.5055,80.4574,80.4862,29567.0
2024-07-08 13:15:00,83.62,83.66,83.61,83.66,17688.0,80.4959,80.5344,80.4862,80.5344,17688.0
2024-07-08 13:20:00,83.66,83.69,83.64,83.66,14667.0,80.5344,80.5632,80.5151,80.5344,14667.0
2024-07-08 13:25:00,83.66,83.67,83.61,83.62,13146.0,80.5344,80.544,80.4862,80.4959,13146.0
2024-07-08 13:30:00,83.64,83.68,83.63,83.67,35541.0,80.5151,80.5536,80.5055,80.544,35541.0
2024-07-08 13:35:00,83.67,83.73,83.66,83.73,11337.0,80.544,80.6018,80.5344,80.6018,11337.0
2024-07-08 13:40:00,83.73,83.73,83.69,83.7,13544.0,80.6018,80.6018,80.5632,80.5729,13544.0
2024-07-08 13:45:00,83.71,83.75,83.7,83.75,14174.0,80.5825,80.621,80.5729,80.621,14174.0
2024-07-08 13:50:00,83.75,83.75,83.72,83.73,10178.0,80.621,80.621,80.5921,80.6018,10178.0
2024-07-08 13:55:00,83.73,83.75,83.71,83.74,13927.0,80.6018,80.621,80.5825,80.6114,13927.0
2024-07-08 14:00:00,83.74,83.74,83.68,83.71,15095.0,80.6114,80.6114,80.5536,80.5825,15095.0
2024-07-08 14:05:00,83.72,83.74,83.7,83.73,15413.0,80.5921,80.6114,80.5729,80.6018,15413.0
2024-07-08 14:10:00,83.73,83.75,83.71,83.72,9958.0,80.6018,80.621,80.5825,80.5921,9958.0
2024-07-08 14:15:00,83.72,83.76,83.71,83.75,16985.0,80.5921,80.6306,80.5825,80.621,16985.0
2024-07-08 14:20:00,83.75,83.75,83.72,83.74,30502.0,80.621,80.621,80.5921,80.6114,30502.0
2024-07-08 14:25:00,83.74,83.78,83.73,83.77,22786.0,80.6114,80.6499,80.6018,80.6403,22786.0
2024-07-08 14:30:00,83.77,83.84,83.76,83.82,22898.0,80.6403,80.7076,80.6306,80.6884,22898.0
2024-07-08 14:35:00,83.81,83.81,83.77,83.78,16030.0,80.6788,80.6788,80.6403,80.6499,16030.0
2024-07-08 14:40:00,83.78,83.79,83.68,83.7,16902.0,80.6499,80.6595,80.5536,80.5729,16902.0
2024-07-08 14:45:00,83.7,83.72,83.64,83.72,20151.0,80.5729,80.5921,80.5151,80.5921,20151.0
2024-07-08 14:50:00,83.72,83.75,83.71,83.74,22256.0,80.5921,80.621,80.5825,80.6114,22256.0
2024-07-08 14:55:00,83.75,83.77,83.75,83.77,27046.0,80.621,80.6403,80.621,80.6403,27046.0
2024-07-08 15:00:00,83.76,83.78,83.74,83.76,32977.0,80.6306,80.6499,80.6114,80.6306,32977.0
2024-07-08 15:05:00,83.77,83.82,83.74,83.8,18436.0,80.6403,80.6884,80.6114,80.6691,18436.0
2024-07-08 15:10:00,83.8,83.86,83.79,83.86,18480.0,80.6691,80.7269,80.6595,80.7269,18480.0
2024-07-08 15:15:00,83.87,83.89,83.84,83.84,26052.0,80.7365,80.7558,80.7076,80.7076,26052.0
2024-07-08 15:20:00,83.84,83.9,83.83,83.89,18763.0,80.7076,80.7654,80.698,80.7558,18763.0
2024-07-08 15:25:00,83.9,83.91,83.86,83.87,15032.0,80.7654,80.775,80.7269,80.7365,15032.0
2024-07-08 15:30:00,83.87,83.92,83.83,83.84,645019.0,80.7365,80.7847,80.698,80.7076,645019.0
2024-07-08 15:35:00,83.84,83.88,83.84,83.88,32739.0,80.7076,80.7461,80.7076,80.7461,32739.0
2024-07-08 15:40:00,83.87,83.9,83.86,83.89,26863.0,80.7365,80.7654,80.7269,80.7558,26863.0
2024-07-08 15:45:00,83.89,83.89,83.79,83.82,52563.0,80.7558,80.7558,80.6595,80.6884,52563.0
2024-07-08 15:50:00,83.82,83.88,83.8,83.82,77317.0,80.6884,80.7461,80.6691,80.6884,77317.0
2024-07-08 15:55:00,83.82,83.82,83.71,83.73,185298.0,80.6884,80.6884,80.5825,80.6018,185298.0
2024-07-09 09:30:00,83.58,83.66,83.47,83.56,36653.0,80.4574,80.5344,80.3515,80.4381,36653.0
2024-07-09 09:35:00,83.58,83.74,83.53,83.7,30936.0,80.4574,80.6114,80.4092,80.5729,30936.0
2024-07-09 09:40:00,83.69,83.71,83.51,83.52,35585.0,80.5632,80.5825,80.39,80.3996,35585.0
2024-07-09 09:45:00,83.49,83.7,83.45,83.63,26988.0,80.3707,80.5729,80.3322,80.5055,26988.0
2024-07-09 09:50:00,83.63,83.67,83.55,83.58,9926.0,80.5055,80.544,80.4285,80.4574,9926.0
2024-07-09 09:55:00,83.57,83.61,83.51,83.53,8164.0,80.4477,80.4862,80.39,80.4092,8164.0
2024-07-09 10:00:00,83.55,83.58,83.36,83.36,18962.0,80.4285,80.4574,80.2456,80.2456,18962.0
2024-07-09 10:05:00,83.36,83.36,83.18,83.18,30365.0,80.2456,80.2456,80.0723,80.0723,30365.0
2024-07-09 10:10:00,83.18,83.2,83.08,83.1,42625.0,80.0723,80.0916,79.976,79.9953,42625.0
2024-07-09 10:15:00,83.09,83.1,82.95,82.95,22468.0,79.9857,79.9953,79.8509,79.8509,22468.0
2024-07-09 10:20:00,82.95,83.09,82.95,83.06,22085.0,79.8509,79.9857,79.8509,79.9568,22085.0
2024-07-09 10:25:00,83.06,83.12,83.05,83.12,12809.0,79.9568,80.0145,79.9472,80.0145,12809.0
2024-07-09 10:30:00,83.11,83.11,83.01,83.01,26432.0,80.0049,80.0049,79.9087,79.9087,26432.0
2024-07-09 10:35:00,83.02,83.08,83.01,83.08,9795.0,79.9183,79.976,79.9087,79.976,9795.0
2024-07-09 10:40:00,83.07,83.1,83.02,83.05,16774.0,79.9664,79.9953,79.9183,79.9472,16774.0
2024-07-09 10:45:00,83.04,83.18,83.02,83.17,21867.0,79.9375,80.0723,79.9183,80.0627,21867.0
2024-07-09 10:50:00,83.17,83.18,83.09,83.1,8617.0,80.0627,80.0723,79.9857,79.9953,8617.0
2024-07-09 10:55:00,83.11,83.14,83.09,83.11,5779.0,80.0049,80.0338,79.9857,80.0049,5779.0
2024-07-09 11:00:00,83.14,83.25,83.11,83.24,14175.0,80.0338,80.1397,80.0049,80.1301,14175.0
2024-07-09 11:05:00,83.23,83.31,83.23,83.3,11912.0,80.1204,80.1974,80.1204,80.1878,11912.0
2024-07-09 11:10:00,83.3,83.33,83.29,83.31,8721.0,80.1878,80.2167,80.1782,80.1974,8721.0
2024-07-09 11:15:00,83.33,83.33,83.27,83.28,9706.0,80.2167,80.2167,80.1589,80.1686,9706.0
2024-07-09 11:20:00,83.31,83.43,83.3,83.42,18582.0,80.1974,80.313,80.1878,80.3033,18582.0
2024-07-09 11:25:00,83.42,83.42,83.35,83.4,10170.0,80.3033,80.3033,80.2359,80.2841,10170.0
2024-07-09 11:30:00,83.4,83.41,83.36,83.41,45930.0,80.2841,80.2937,80.2456,80.2937,45930.0
2024-07-09 11:35:00,83.41,83.41,83.35,83.35,11007.0,80.2937,80.2937,80.2359,80.2359,11007.0
2024-07-09 11:40:00,83.36,83.44,83.34,83.44,10974.0,80.2456,80.3226,80.2263,80.3226,10974.0
2024-07-09 11:45:00,83.44,83.52,83.44,83.52,20653.0,80.3226,80.3996,80.3226,80.3996,20653.0
2024-07-09 11:50:00,83.52,83.52,83.48,83.5,4120.0,80.3996,80.3996,80.3611,80.3803,4120.0
2024-07-09 11:55:00,83.5,83.51,83.48,83.48,15961.0,80.3803,80.39,80.3611,80.3611,15961.0
2024-07-09 12:00:00,83.49,83.57,83.46,83.56,18120.0,80.3707,80.4477,80.3418,80.4381,18120.0
2024-07-09 12:05:00,83.55,83.55,83.49,83.51,8407.0,80.4285,80.4285,80.3707,80.39,8407.0
2024-07-09 12:10:00,83.52,83.6,83.52,83.6,13344.0,80.3996,80.4766,80.3996,80.4766,13344.0
2024-07-09 12:15:00,83.6,83.6,83.57,83.59,10405.0,80.4766,80.4766,80.4477,80.467,10405.0
2024-07-09 12:20:00,83.59,83.63,83.57,83.63,6039.0,80.467,80.5055,80.4477,80.5055,6039.0
2024-07-09 12:25:00,83.63,83.71,83.63,83.71,7024.0,80.5055,80.5825,80.5055,80.5825,7024.0
2024-07-09 12:30:00,83.72,83.76,83.71,83.73,14701.0,80.5921,80.6306,80.5825,80.6018,14701.0
2024-07-09 12:35:00,83.73,83.77,83.68,83.77,6954.0,80.6018,80.6403,80.5536,80.6403,6954.0
2024-07-09 12:40:00,83.77,83.86,83.76,83.85,61468.0,80.6403,80.7269,80.6306,80.7173,61468.0
2024-07-09 12:45:00,83.85,83.91,83.85,83.89,7042.0,80.7173,80.775,80.7173,80.7558,7042.0
2024-07-09 12:50:00,83.88,83.89,83.77,83.8,11507.0,80.7461,80.7558,80.6403,80.6691,11507.0
2024-07-09 12:55:00,83.81,83.84,83.79,83.84,7618.0,80.6788,80.7076,80.6595,80.7076,7618.0
2024-07-09 13:00:00,83.85,83.98,83.85,83.97,14377.0,80.7173,80.8424,80.7173,80.8328,14377.0
2024-07-09 13:05:00,83.98,84.0,83.92,83.98,15686.0,80.8424,80.8617,80.7847,80.8424,15686.0
2024-07-09 13:10:00,83.98,84.04,83.97,84.0,14227.0,80.8424,80.9002,80.8328,80.8617,14227.0
2024-07-09 13:15:00,84.0,84.0,83.88,83.91,21554.0,80.8617,80.8617,80.7461,80.775,21554.0
2024-07-09 13:20:00,83.92,83.97,83.88,83.94,15678.0,80.7847,80.8328,80.7461,80.8039,15678.0
2024-07-09 13:25:00,83.94,83.96,83.9,83.92,11793.0,80.8039,80.8232,80.7654,80.7847,11793.0
2024-07-09 13:30:00,83.91,83.93,83.88,83.91,17870.0,80.775,80.7943,80.7461,80.775,17870.0
2024-07-09 13:35:00,83.89,83.94,83.88,83.9,26853.0,80.7558,80.8039,80.7461,80.7654,26853.0
2024-07-09 13:40:00,83.91,83.91,83.86,83.88,11165.0,80.775,80.775,80.7269,80.7461,11165.0
2024-07-09 13:45:00,83.89,83.9,83.81,83.83,11869.0,80.7558,80.7654,80.6788,80.698,11869.0
2024-07-09 13:50:00,83.83,83.85,83.77,83.78,13868.0,80.698,80.7173,80.6403,80.6499,13868.0
2024-07-09 13:55:00,83.77,83.78,83.72,83.73,14524.0,80.6403,80.6499,80.5921,80.6018,14524.0
2024-07-09 14:00:00,83.73,83.73,83.66,83.66,20023.0,80.6018,80.6018,80.5344,80.5344,20023.0
2024-07-09 14:05:00,83.66,83.72,83.65,83.71,13859.0,80.5344,80.5921,80.5247,80.5825,13859.0
2024-07-09 14:10:00,83.71,83.71,83.66,83.7,5263.0,80.5825,80.5825,80.5344,80.5729,5263.0
2024-07-09 14:15:00,83.72,83.72,83.66,83.68,10946.0,80.5921,80.5921,80.5344,80.5536,10946.0
2024-07-09 14:20:00,83.69,83.73,83.67,83.72,11954.0,80.5632,80.6018,80.544,80.5921,11954.0
2024-07-09 14:25:00,83.73,83.74,83.68,83.69,13576.0,80.6018,80.6114,80.5536,80.5632,13576.0
2024-07-09 14:30:00,83.69,83.69,83.66,83.67,17800.0,80.5632,80.5632,80.5344,80.544,17800.0
2024-07-09 14:35:00,83.66,83.69,83.64,83.69,20138.0,80.5344,80.5632,80.5151,80.5632,20138.0
2024-07-09 14:40:00,83.68,83.68,83.62,83.64,13338.0,80.5536,80.5536,80.4959,80.5151,13338.0
2024-07-09 14:45:00,83.63,83.66,83.6,83.65,13651.0,80.5055,80.5344,80.4766,80.5247,13651.0
2024-07-09 14:50:00,83.64,83.64,83.6,83.62,18399.0,80.5151,80.5151,80.4766,80.4959,18399.0
2024-07-09 14:55:00,83.63,83.64,83.61,83.64,7196.0,80.5055,80.5151,80.4862,80.5151,7196.0
2024-07-09 15:00:00,83.64,83.65,83.61,83.63,14478.0,80.5151,80.5247,80.4862,80.5055,14478.0
2024-07-09 15:05:00,83.61,83.66,83.61,83.63,17864.0,80.4862,80.5344,80.4862,80.5055,17864.0
2024-07-09 15:10:00,83.63,83.65,83.6,83.64,10031.0,80.5055,80.5247,80.4766,80.5151,10031.0
2024-07-09 15:15:00,83.64,83.75,83.64,83.74,25785.0,80.5151,80.621,80.5151,80.6114,25785.0
2024-07-09 15:20:00,83.74,83.76,83.73,83.76,23673.0,80.6114,80.6306,80.6018,80.6306,23673.0
2024-07-09 15:25:00,83.76,83.79,83.72,83.79,19801.0,80.6306,80.6595,80.5921,80.6595,19801.0
2024-07-09 15:30:00,83.79,83.79,83.71,83.74,36484.0,80.6595,80.6595,80.5825,80.6114,36484.0
2024-07-09 15:35:00,83.74,83.84,83.73,83.84,35754.0,80.6114,80.7076,80.6018,80.7076,35754.0
2024-07-09 15:40:00,83.84,83.86,83.77,83.78,17044.0,80.7076,80.7269,80.6403,80.6499,17044.0
2024-07-09 15:45:00,83.78,83.86,83.78,83.84,32500.0,80.6499,80.7269,80.6499,80.7076,32500.0
2024-07-09 15:50:00,83.83,83.88,83.73,83.73,43435.0,80.698,80.7461,80.6018,80.6018,43435.0
2024-07-09 15:55:00,83.74,83.79,83.71,83.75,165097.0,80.6114,80.6595,80.5825,80.621,165097.0
2024-07-10 09:30:00,84.1,84.26,83.96,84.07,47011.0,80.9579,81.1119,80.8232,80.929,47011.0
2024-07-10 09:35:00,84.09,84.09,83.82,83.86,31249.0,80.9483,80.9483,80.6884,80.7269,31249.0
2024-07-10 09:40:00,83.84,83.93,83.72,83.76,80457.0,80.7076,80.7943,80.5921,80.6306,80457.0
2024-07-10 09:45:00,83.77,83.91,83.74,83.85,31954.0,80.6403,80.775,80.6114,80.7173,31954.0
2024-07-10 09:50:00,83.83,83.88,83.78,83.79,37184.0,80.698,80.7461,80.6499,80.6595,37184.0
2024-07-10 09:55:00,83.81,83.82,83.75,83.81,12447.0,80.6788,80.6884,80.621,80.6788,12447.0
2024-07-10 10:00:00,83.78,83.86,83.71,83.81,18821.0,80.6499,80.7269,80.5825,80.6788,18821.0
2024-07-10 10:05:00,83.82,83.9,83.78,83.81,44541.0,80.6884,80.7654,80.6499,80.6788,44541.0
2024-07-10 10:10:00,83.82,83.86,83.73,83.73,22371.0,80.6884,80.7269,80.6018,80.6018,22371.0
2024-07-10 10:15:00,83.73,83.74,83.6,83.62,14991.0,80.6018,80.6114,80.4766,80.4959,14991.0
2024-07-10 10:20:00,83.63,83.68,83.58,83.66,11805.0,80.5055,80.5536,80.4574,80.5344,11805.0
2024-07-10 10:25:00,83.66,83.67,83.6,83.64,9392.0,80.5344,80.544,80.4766,80.5151,9392.0
2024-07-10 10:30:00,83.62,83.77,83.61,83.75,10248.0,80.4959,80.6403,80.4862,80.621,10248.0
2024-07-10 10:35:00,83.76,83.8,83.65,83.7,26272.0,80.6306,80.6691,80.5247,80.5729,26272.0
2024-07-10 10:40:00,83.69,83.78,83.64,83.77,11255.0,80.5632,80.6499,80.5151,80.6403,11255.0
2024-07-10 10:45:00,83.77,83.8,83.74,83.76,12155.0,80.6403,80.6691,80.6114,80.6306,12155.0
2024-07-10 10:50:00,83.76,83.82,83.74,83.81,16272.0,80.6306,80.6884,80.6114,80.6788,16272.0
2024-07-10 10:55:00,83.82,83.85,83.78,83.83,14003.0,80.6884,80.7173,80.6499,80.698,14003.0
2024-07-10 11:00:00,83.84,83.85,83.76,83.78,26580.0,80.7076,80.7173,80.6306,80.6499,26580.0
2024-07-10 11:05:00,83.77,83.86,83.75,83.78,17565.0,80.6403,80.7269,80.621,80.6499,17565.0
2024-07-10 11:10:00,83.77,83.77,83.7,83.73,22046.0,80.6403,80.6403,80.5729,80.6018,22046.0
2024-07-10 11:15:00,83.73,83.79,83.72,83.78,10524.0,80.6018,80.6595,80.5921,80.6499,10524.0
2024-07-10 11:20:00,83.77,83.81,83.76,83.79,10948.0,80.6403,80.6788,80.6306,80.6595,10948.0
2024-07-10 11:25:00,83.78,83.8,83.72,83.78,12088.0,80.6499,80.6691,80.5921,80.6499,12088.0
2024-07-10 11:30:00,83.77,83.79,83.6,83.6,31716.0,80.6403,80.6595,80.4766,80.4766,31716.0
2024-07-10 11:35:00,83.59,83.66,83.57,83.63,21024.0,80.467,80.5344,80.4477,80.5055,21024.0
2024-07-10 11:40:00,83.64,83.68,83.59,83.6,9371.0,80.5151,80.5536,80.467,80.4766,9371.0
2024-07-10 11:45:00,83.61,83.63,83.58,83.61,15780.0,80.4862,80.5055,80.4574,80.4862,15780.0
2024-07-10 11:50:00,83.6,83.62,83.57,83.59,8588.0,80.4766,80.4959,80.4477,80.467,8588.0
2024-07-10 11:55:00,83.59,83.68,83.58,83.62,15771.0,80.467,80.5536,80.4574,80.4959,15771.0
2024-07-10 12:00:00,83.62,83.66,83.61,83.65,15922.0,80.4959,80.5344,80.4862,80.5247,15922.0
2024-07-10 12:05:00,83.65,83.7,83.65,83.65,12973.0,80.5247,80.5729,80.5247,80.5247,12973.0
2024-07-10 12:10:00,83.66,83.68,83.65,83.66,6772.0,80.5344,80.5536,80.5247,80.5344,6772.0
2024-07-10 12:15:00,83.67,83.71,83.59,83.67,12285.0,80.544,80.5825,80.467,80.544,12285.0
2024-07-10 12:20:00,83.66,83.74,83.65,83.72,12453.0,80.5344,80.6114,80.5247,80.5921,12453.0
2024-07-10 12:25:00,83.72,83.73,83.68,83.71,15566.0,80.5921,80.6018,80.5536,80.5825,15566.0
2024-07-10 12:30:00,83.71,83.73,83.67,83.68,12478.0,80.5825,80.6018,80.544,80.5536,12478.0
2024-07-10 12:35:00,83.67,83.68,83.63,83.64,11336.0,80.544,80.5536,80.5055,80.5151,11336.0
2024-07-10 12:40:00,83.64,83.73,83.64,83.73,10577.0,80.5151,80.6018,80.5151,80.6018,10577.0
2024-07-10 12:45:00,83.73,83.79,83.72,83.79,14478.0,80.6018,80.6595,80.5921,80.6595,14478.0
2024-07-10 12:50:00,83.79,83.81,83.76,83.76,22149.0,80.6595,80.6788,80.6306,80.6306,22149.0
2024-07-10 12:55:00,83.76,83.78,83.73,83.73,5028.0,80.6306,80.6499,80.6018,80.6018,5028.0
2024-07-10 13:00:00,83.74,83.83,83.71,83.81,16091.0,80.6114,80.698,80.5825,80.6788,16091.0
2024-07-10 13:05:00,83.81,83.83,83.74,83.77,13848.0,80.6788,80.698,80.6114,80.6403,13848.0
2024-07-10 13:10:00,83.78,83.79,83.76,83.79,19991.0,80.6499,80.6595,80.6306,80.6595,19991.0
2024-07-10 13:15:00,83.8,83.83,83.79,83.83,14067.0,80.6691,80.698,80.6595,80.698,14067.0
2024-07-10 13:20:00,83.83,83.86,83.77,83.77,6848.0,80.698,80.7269,80.6403,80.6403,6848.0
2024-07-10 13:25:00,83.76,83.81,83.76,83.77,10154.0,80.6306,80.6788,80.6306,80.6403,10154.0
2024-07-10 13:30:00,83.77,83.77,83.7,83.72,7051.0,80.6403,80.6403,80.5729,80.5921,7051.0
2024-07-10 13:35:00,83.71,83.74,83.7,83.73,13567.0,80.5825,80.6114,80.5729,80.6018,13567.0
2024-07-10 13:40:00,83.72,83.75,83.7,83.75,10325.0,80.5921,80.621,80.5729,80.621,10325.0
2024-07-10 13:45:00,83.74,83.81,83.74,83.8,8095.0,80.6114,80.6788,80.6114,80.6691,8095.0
2024-07-10 13:50:00,83.8,83.89,83.79,83.84,24887.0,80.6691,80.7558,80.6595,80.7076,24887.0
2024-07-10 13:55:00,83.85,83.92,83.84,83.92,5918.0,80.7173,80.7847,80.7076,80.7847,5918.0
2024-07-10 14:00:00,83.92,83.93,83.86,83.86,10938.0,80.7847,80.7943,80.7269,80.7269,10938.0
2024-07-10 14:05:00,83.86,83.86,83.8,83.86,10841.0,80.7269,80.7269,80.6691,80.7269,10841.0
2024-07-10 14:10:00,83.86,83.94,83.86,83.94,5539.0,80.7269,80.8039,80.7269,80.8039,5539.0
2024-07-10 14:15:00,83.95,84.03,83.94,84.0,14899.0,80.8135,80.8905,80.8039,80.8617,14899.0
2024-07-10 14:20:00,84.01,84.04,83.99,83.99,31605.0,80.8713,80.9002,80.852,80.852,31605.0
2024-07-10 14:25:00,83.99,83.99,83.92,83.92,27698.0,80.852,80.852,80.7847,80.7847,27698.0
2024-07-10 14:30:00,83.92,83.93,83.85,83.9,9794.0,80.7847,80.7943,80.7173,80.7654,9794.0
2024-07-10 14:35:00,83.91,83.98,83.9,83.92,14143.0,80.775,80.8424,80.7654,80.7847,14143.0
2024-07-10 14:40:00,83.92,83.95,83.91,83.94,14771.0,80.7847,80.8135,80.775,80.8039,14771.0
2024-07-10 14:45:00,83.93,83.98,83.93,83.97,22656.0,80.7943,80.8424,80.7943,80.8328,22656.0
2024-07-10 14:50:00,83.98,84.0,83.93,83.94,11112.0,80.8424,80.8617,80.7943,80.8039,11112.0
2024-07-10 14:55:00,83.94,83.98,83.92,83.97,23790.0,80.8039,80.8424,80.7847,80.8328,23790.0
2024-07-10 15:00:00,83.98,83.99,83.95,83.98,27827.0,80.8424,80.852,80.8135,80.8424,27827.0
2024-07-10 15:05:00,83.98,84.08,83.97,84.06,34606.0,80.8424,80.9387,80.8328,80.9194,34606.0
2024-07-10 15:10:00,84.06,84.13,84.05,84.12,19897.0,80.9194,80.9868,80.9098,80.9772,19897.0
2024-07-10 15:15:00,84.13,84.13,84.09,84.11,54787.0,80.9868,80.9868,80.9483,80.9676,54787.0
2024-07-10 15:20:00,84.11,84.15,84.09,84.11,30226.0,80.9676,81.0061,80.9483,80.9676,30226.0
2024-07-10 15:25:00,84.11,84.14,84.1,84.1,27029.0,80.9676,80.9964,80.9579,80.9579,27029.0
2024-07-10 15:30:00,84.09,84.22,84.09,84.16,41317.0,80.9483,81.0734,80.9483,81.0157,41317.0
2024-07-10 15:35:00,84.16,84.22,84.14,84.22,38146.0,81.0157,81.0734,80.9964,81.0734,38146.0
2024-07-10 15:40:00,84.21,84.23,84.11,84.11,63980.0,81.0638,81.0831,80.9676,80.9676,63980.0
2024-07-10 15:45:00,84.11,84.27,84.1,84.27,61339.0,80.9676,81.1216,80.9579,81.1216,61339.0
2024-07-10 15:50:00,84.28,84.44,84.26,84.4,90664.0,81.1312,81.2852,81.1119,81.2467,90664.0
2024-07-10 15:55:00,84.39,84.45,84.37,84.4,250267.0,81.2371,81.2949,81.2178,81.2467,250267.0
2024-07-11 09:30:00,85.46,86.03,85.46,85.91,87590.0,82.2671,82.8158,82.2671,82.7003,87590.0
2024-07-11 09:35:00,85.93,86.08,85.91,86.06,46514.0,82.7196,82.864,82.7003,82.8447,46514.0
2024-07-11 09:40:00,86.07,86.31,86.04,86.22,38696.0,82.8543,83.0854,82.8254,82.9987,38696.0
2024-07-11 09:45:00,86.22,86.48,86.1,86.47,26051.0,82.9987,83.249,82.8832,83.2394,26051.0
2024-07-11 09:50:00,86.47,86.67,86.4,86.59,47797.0,83.2394,83.4319,83.172,83.3549,47797.0
2024-07-11 09:55:00,86.58,86.58,86.4,86.54,30251.0,83.3453,83.3453,83.172,83.3068,30251.0
2024-07-11 10:00:00,86.57,86.72,86.56,86.69,43361.0,83.3356,83.48,83.326,83.4512,43361.0
2024-07-11 10:05:00,86.73,86.93,86.69,86.92,82529.0,83.4897,83.6822,83.4512,83.6726,82529.0
2024-07-11 10:10:00,86.93,87.01,86.89,86.94,71996.0,83.6822,83.7592,83.6437,83.6918,71996.0
2024-07-11 10:15:00,86.95,87.1,86.77,86.81,82861.0,83.7014,83.8458,83.5282,83.5667,82861.0
2024-07-11 10:20:00,86.8,86.88,86.72,86.73,76928.0,83.5571,83.6341,83.48,83.4897,76928.0
2024-07-11 10:25:00,86.72,86.8,86.66,86.73,112124.0,83.48,83.5571,83.4223,83.4897,112124.0
2024-07-11 10:30:00,86.72,86.85,86.66,86.8,74803.0,83.48,83.6052,83.4223,83.5571,74803.0
2024-07-11 10:35:00,86.78,86.78,86.57,86.6,38522.0,83.5378,83.5378,83.3356,83.3645,38522.0
2024-07-11 10:40:00,86.59,86.65,86.4,86.46,60326.0,83.3549,83.4127,83.172,83.2298,60326.0
2024-07-11 10:45:00,86.48,86.58,86.46,86.55,58012.0,83.249,83.3453,83.2298,83.3164,58012.0
2024-07-11 10:50:00,86.55,86.56,86.45,86.45,25391.0,83.3164,83.326,83.2201,83.2201,25391.0
2024-07-11 10:55:00,86.46,86.65,86.41,86.65,152522.0,83.2298,83.4127,83.1816,83.4127,152522.0
2024-07-11 11:00:00,86.65,86.75,86.56,86.74,92958.0,83.4127,83.5089,83.326,83.4993,92958.0
2024-07-11 11:05:00,86.74,86.84,86.71,86.82,26498.0,83.4993,83.5956,83.4704,83.5763,26498.0
2024-07-11 11:10:00,86.82,86.85,86.75,86.82,55445.0,83.5763,83.6052,83.5089,83.5763,55445.0
2024-07-11 11:15:00,86.82,86.82,86.67,86.68,18990.0,83.5763,83.5763,83.4319,83.4415,18990.0
2024-07-11 11:20:00,86.68,86.72,86.63,86.7,17476.0,83.4415,83.48,83.3934,83.4608,17476.0
2024-07-11 11:25:00,86.7,86.82,86.69,86.76,60027.0,83.4608,83.5763,83.4512,83.5185,60027.0
2024-07-11 11:30:00,86.77,86.82,86.72,86.73,32785.0,83.5282,83.5763,83.48,83.4897,32785.0
2024-07-11 11:35:00,86.74,86.85,86.72,86.85,17814.0,83.4993,83.6052,83.48,83.6052,17814.0
2024-07-11 11:40:00,86.85,86.9,86.79,86.9,34156.0,83.6052,83.6533,83.5474,83.6533,34156.0
2024-07-11 11:45:00,86.9,86.99,86.86,86.87,90512.0,83.6533,83.74,83.6148,83.6244,90512.0
2024-07-11 11:50:00,86.87,86.96,86.84,86.95,33010.0,83.6244,83.7111,83.5956,83.7014,33010.0
2024-07-11 11:55:00,86.95,86.97,86.9,86.95,26202.0,83.7014,83.7207,83.6533,83.7014,26202.0
2024-07-11 12:00:00,86.94,86.94,86.72,86.77,48247.0,83.6918,83.6918,83.48,83.5282,48247.0
2024-07-11 12:05:00,86.76,86.83,86.7,86.82,14948.0,83.5185,83.5859,83.4608,83.5763,14948.0
2024-07-11 12:10:00,86.83,86.85,86.73,86.78,31406.0,83.5859,83.6052,83.4897,83.5378,31406.0
2024-07-11 12:15:00,86.78,86.79,86.65,86.69,48801.0,83.5378,83.5474,83.4127,83.4512,48801.0
2024-07-11 12:20:00,86.7,86.7,86.62,86.66,26082.0,83.4608,83.4608,83.3838,83.4223,26082.0
2024-07-11 12:25:00,86.67,86.73,86.66,86.7,26109.0,83.4319,83.4897,83.4223,83.4608,26109.0
2024-07-11 12:30:00,86.69,86.8,86.69,86.78,22398.0,83.4512,83.5571,83.4512,83.5378,22398.0
2024-07-11 12:35:00,86.79,86.8,86.66,86.73,25126.0,83.5474,83.5571,83.4223,83.4897,25126.0
2024-07-11 12:40:00,86.72,86.73,86.65,86.65,27897.0,83.48,83.4897,83.4127,83.4127,27897.0
2024-07-11 12:45:00,86.67,86.67,86.56,86.62,13553.0,83.4319,83.4319,83.326,83.3838,13553.0
2024-07-11 12:50:00,86.62,86.62,86.56,86.57,24638.0,83.3838,83.3838,83.326,83.3356,24638.0
2024-07-11 12:55:00,86.59,86.75,86.59,86.7,15960.0,83.3549,83.5089,83.3549,83.4608,15960.0
2024-07-11 13:00:00,86.7,86.71,86.59,86.62,36130.0,83.4608,83.4704,83.3549,83.3838,36130.0
2024-07-11 13:05:00,86.61,86.72,86.55,86.71,36171.0,83.3742,83.48,83.3164,83.4704,36171.0
2024-07-11 13:10:00,86.71,86.75,86.69,86.74,33116.0,83.4704,83.5089,83.4512,83.4993,33116.0
2024-07-11 13:15:00,86.73,86.74,86.62,86.64,9377.0,83.4897,83.4993,83.3838,83.403,9377.0
2024-07-11 13:20:00,86.65,86.71,86.64,86.69,17415.0,83.4127,83.4704,83.403,83.4512,17415.0
2024-07-11 13:25:00,86.7,86.77,86.69,86.74,14700.0,83.4608,83.5282,83.4512,83.4993,14700.0
2024-07-11 13:30:00,86.73,86.74,86.64,86.65,21114.0,83.4897,83.4993,83.403,83.4127,21114.0
2024-07-11 13:35:00,86.64,86.69,86.62,86.64,14475.0,83.403,83.4512,83.3838,83.403,14475.0
2024-07-11 13:40:00,86.63,86.72,86.62,86.72,14704.0,83.3934,83.48,83.3838,83.48,14704.0
2024-07-11 13:45:00,86.72,86.73,86.65,86.67,13498.0,83.48,83.4897,83.4127,83.4319,13498.0
2024-07-11 13:50:00,86.67,86.77,86.67,86.76,15986.0,83.4319,83.5282,83.4319,83.5185,15986.0
2024-07-11 13:55:00,86.76,86.9,86.76,86.87,18584.0,83.5185,83.6533,83.5185,83.6244,18584.0
2024-07-11 14:00:00,86.87,86.88,86.82,86.84,22011.0,83.6244,83.6341,83.5763,83.5956,22011.0
2024-07-11 14:05:00,86.86,86.92,86.85,86.92,16179.0,83.6148,83.6726,83.6052,83.6726,16179.0
2024-07-11 14:10:00,86.92,86.94,86.75,86.75,36649.0,83.6726,83.6918,83.5089,83.5089,36649.0
2024-07-11 14:15:00,86.75,86.75,86.65,86.65,22374.0,83.5089,83.5089,83.4127,83.4127,22374.0
2024-07-11 14:20:00,86.64,86.65,86.54,86.64,21740.0,83.403,83.4127,83.3068,83.403,21740.0
2024-07-11 14:25:00,86.65,86.66,86.47,86.54,37426.0,83.4127,83.4223,83.2394,83.3068,37426.0
2024-07-11 14:30:00,86.54,86.63,86.53,86.56,36480.0,83.3068,83.3934,83.2971,83.326,36480.0
2024-07-11 14:35:00,86.56,86.58,86.44,86.5,16980.0,83.326,83.3453,83.2105,83.2683,16980.0
2024-07-11 14:40:00,86.49,86.57,86.49,86.54,24227.0,83.2586,83.3356,83.2586,83.3068,24227.0
2024-07-11 14:45:00,86.55,86.58,86.49,86.51,17064.0,83.3164,83.3453,83.2586,83.2779,17064.0
2024-07-11 14:50:00,86.5,86.57,86.49,86.49,18467.0,83.2683,83.3356,83.2586,83.2586,18467.0
2024-07-11 14:55:00,86.48,86.57,86.48,86.52,30476.0,83.249,83.3356,83.249,83.2875,30476.0
2024-07-11 15:00:00,86.52,86.55,86.46,86.53,41153.0,83.2875,83.3164,83.2298,83.2971,41153.0
2024-07-11 15:05:00,86.54,86.54,86.45,86.48,52960.0,83.3068,83.3068,83.2201,83.249,52960.0
2024-07-11 15:10:00,86.48,86.55,86.46,86.51,36451.0,83.249,83.3164,83.2298,83.2779,36451.0
2024-07-11 15:15:00,86.51,86.61,86.49,86.56,29310.0,83.2779,83.3742,83.2586,83.326,29310.0
2024-07-11 15:20:00,86.57,86.59,86.52,86.54,34723.0,83.3356,83.3549,83.2875,83.3068,34723.0
2024-07-11 15:25:00,86.54,86.62,86.53,86.54,40743.0,83.3068,83.3838,83.2971,83.3068,40743.0
2024-07-11 15:30:00,86.55,86.7,86.52,86.67,46209.0,83.3164,83.4608,83.2875,83.4319,46209.0
2024-07-11 15:35:00,86.66,86.77,86.64,86.71,52874.0,83.4223,83.5282,83.403,83.4704,52874.0
2024-07-11 15:40:00,86.72,86.82,86.71,86.78,33990.0,83.48,83.5763,83.4704,83.5378,33990.0
2024-07-11 15:45:00,86.77,86.89,86.76,86.87,105567.0,83.5282,83.6437,83.5185,83.6244,105567.0
2024-07-11 15:50:00,86.88,86.95,86.74,86.75,118961.0,83.6341,83.7014,83.4993,83.5089,118961.0
2024-07-11 15:55:00,86.75,86.83,86.74,86.78,177226.0,83.5089,83.5859,83.4993,83.5378,177226.0
2024-07-12 09:30:00,87.32,87.51,87.26,87.41,94496.0,84.0576,84.2405,83.9999,84.1443,94496.0
2024-07-12 09:35:00,87.42,87.51,87.32,87.5,51684.0,84.1539,84.2405,84.0576,84.2309,51684.0
2024-07-12 09:40:00,87.45,87.48,87.27,87.29,28788.0,84.1828,84.2116,84.0095,84.0287,28788.0
2024-07-12 09:45:00,87.27,87.5,87.26,87.42,26779.0,84.0095,84.2309,83.9999,84.1539,26779.0
2024-07-12 09:50:00,87.4,87.42,87.14,87.32,87264.0,84.1346,84.1539,83.8843,84.0576,87264.0
2024-07-12 09:55:00,87.33,87.38,87.22,87.25,25637.0,84.0673,84.1154,83.9614,83.9902,25637.0
2024-07-12 10:00:00,87.25,87.48,87.25,87.45,81654.0,83.9902,84.2116,83.9902,84.1828,81654.0
2024-07-12 10:05:00,87.46,87.54,87.31,87.44,50983.0,84.1924,84.2694,84.048,84.1731,50983.0
2024-07-12 10:10:00,87.45,87.6,87.44,87.59,20488.0,84.1828,84.3272,84.1731,84.3175,20488.0
2024-07-12 10:15:00,87.58,87.76,87.56,87.76,18999.0,84.3079,84.4812,84.2887,84.4812,18999.0
2024-07-12 10:20:00,87.75,87.79,87.71,87.76,83861.0,84.4716,84.5101,84.4331,84.4812,83861.0
2024-07-12 10:25:00,87.76,87.76,87.59,87.64,27082.0,84.4812,84.4812,84.3175,84.3657,27082.0
2024-07-12 10:30:00,87.63,87.73,87.59,87.59,25692.0,84.356,84.4523,84.3175,84.3175,25692.0
2024-07-12 10:35:00,87.59,87.66,87.52,87.55,24826.0,84.3175,84.3849,84.2502,84.279,24826.0
2024-07-12 10:40:00,87.55,87.56,87.41,87.52,25403.0,84.279,84.2887,84.1443,84.2502,25403.0
2024-07-12 10:45:00,87.53,87.59,87.46,87.58,32226.0,84.2598,84.3175,84.1924,84.3079,32226.0
2024-07-12 10:50:00,87.57,87.6,87.46,87.59,21875.0,84.2983,84.3272,84.1924,84.3175,21875.0
2024-07-12 10:55:00,87.59,87.67,87.57,87.67,14095.0,84.3175,84.3945,84.2983,84.3945,14095.0
2024-07-12 11:00:00,87.67,87.74,87.64,87.7,20590.0,84.3945,84.4619,84.3657,84.4234,20590.0
2024-07-12 11:05:00,87.71,87.72,87.54,87.65,20823.0,84.4331,84.4427,84.2694,84.3753,20823.0
2024-07-12 11:10:00,87.64,87.64,87.53,87.55,17628.0,84.3657,84.3657,84.2598,84.279,17628.0
2024-07-12 11:15:00,87.56,87.58,87.51,87.53,16855.0,84.2887,84.3079,84.2405,84.2598,16855.0
2024-07-12 11:20:00,87.53,87.54,87.45,87.47,16797.0,84.2598,84.2694,84.1828,84.202,16797.0
2024-07-12 11:25:00,87.47,87.49,87.4,87.44,16622.0,84.202,84.2213,84.1346,84.1731,16622.0
2024-07-12 11:30:00,87.45,87.46,87.31,87.32,9038.0,84.1828,84.1924,84.048,84.0576,9038.0
2024-07-12 11:35:00,87.34,87.34,87.26,87.3,21404.0,84.0769,84.0769,83.9999,84.0384,21404.0
2024-07-12 11:40:00,87.3,87.42,87.3,87.34,20657.0,84.0384,84.1539,84.0384,84.0769,20657.0
2024-07-12 11:45:00,87.36,87.44,87.34,87.42,9334.0,84.0961,84.1731,84.0769,84.1539,9334.0
2024-07-12 11:50:00,87.42,87.44,87.37,87.39,17626.0,84.1539,84.1731,84.1058,84.125,17626.0
2024-07-12 11:55:00,87.39,87.43,87.38,87.4,16135.0,84.125,84.1635,84.1154,84.1346,16135.0
2024-07-12 12:00:00,87.4,87.42,87.31,87.42,38365.0,84.1346,84.1539,84.048,84.1539,38365.0
2024-07-12 12:05:00,87.42,87.47,87.33,87.33,29323.0,84.1539,84.202,84.0673,84.0673,29323.0
2024-07-12 12:10:00,87.34,87.39,87.31,87.31,33381.0,84.0769,84.125,84.048,84.048,33381.0
2024-07-12 12:15:00,87.31,87.4,87.31,87.37,17589.0,84.048,84.1346,84.048,84.1058,17589.0
2024-07-12 12:20:00,87.37,87.4,87.31,87.34,13397.0,84.1058,84.1346,84.048,84.0769,13397.0
2024-07-12 12:25:00,87.34,87.44,87.32,87.44,82498.0,84.0769,84.1731,84.0576,84.1731,82498.0
2024-07-12 12:30:00,87.44,87.44,87.36,87.41,29850.0,84.1731,84.1731,84.0961,84.1443,29850.0
2024-07-12 12:35:00,87.41,87.43,87.35,87.42,23595.0,84.1443,84.1635,84.0865,84.1539,23595.0
2024-07-12 12:40:00,87.41,87.48,87.4,87.48,19153.0,84.1443,84.2116,84.1346,84.2116,19153.0
2024-07-12 12:45:00,87.47,87.51,87.45,87.47,39205.0,84.202,84.2405,84.1828,84.202,39205.0
2024-07-12 12:50:00,87.47,87.61,87.46,87.59,28144.0,84.202,84.3368,84.1924,84.3175,28144.0
2024-07-12 12:55:00,87.59,87.66,87.59,87.64,14551.0,84.3175,84.3849,84.3175,84.3657,14551.0
2024-07-12 13:00:00,87.65,87.69,87.64,87.69,9180.0,84.3753,84.4138,84.3657,84.4138,9180.0
2024-07-12 13:05:00,87.69,87.69,87.59,87.69,26904.0,84.4138,84.4138,84.3175,84.4138,26904.0
2024-07-12 13:10:00,87.68,87.77,87.67,87.7,16905.0,84.4042,84.4908,84.3945,84.4234,16905.0
2024-07-12 13:15:00,87.69,87.69,87.62,87.69,25840.0,84.4138,84.4138,84.3464,84.4138,25840.0
2024-07-12 13:20:00,87.69,87.76,87.69,87.75,15561.0,84.4138,84.4812,84.4138,84.4716,15561.0
2024-07-12 13:25:00,87.75,87.75,87.7,87.75,12918.0,84.4716,84.4716,84.4234,84.4716,12918.0
2024-07-12 13:30:00,87.74,87.84,87.7,87.81,15181.0,84.4619,84.5582,84.4234,84.5293,15181.0
2024-07-12 13:35:00,87.81,87.86,87.79,87.84,11763.0,84.5293,84.5774,84.5101,84.5582,11763.0
2024-07-12 13:40:00,87.84,87.85,87.8,87.81,15922.0,84.5582,84.5678,84.5197,84.5293,15922.0
2024-07-12 13:45:00,87.81,87.89,87.81,87.88,20767.0,84.5293,84.6063,84.5293,84.5967,20767.0
2024-07-12 13:50:00,87.87,87.9,87.81,87.9,26649.0,84.5871,84.616,84.5293,84.616,26649.0
2024-07-12 13:55:00,87.89,87.95,87.83,87.84,15147.0,84.6063,84.6641,84.5486,84.5582,15147.0
2024-07-12 14:00:00,87.83,87.89,87.79,87.89,16626.0,84.5486,84.6063,84.5101,84.6063,16626.0
2024-07-12 14:05:00,87.89,87.98,87.87,87.97,24678.0,84.6063,84.693,84.5871,84.6833,24678.0
2024-07-12 14:10:00,87.97,88.0,87.94,87.94,27862.0,84.6833,84.7122,84.6545,84.6545,27862.0
2024-07-12 14:15:00,87.94,88.0,87.93,88.0,13020.0,84.6545,84.7122,84.6448,84.7122,13020.0
2024-07-12 14:20:00,87.99,88.01,87.92,87.94,81636.0,84.7026,84.7218,84.6352,84.6545,81636.0
2024-07-12 14:25:00,87.93,88.01,87.92,88.01,22167.0,84.6448,84.7218,84.6352,84.7218,22167.0
2024-07-12 14:30:00,88.01,88.02,87.9,87.93,36288.0,84.7218,84.7315,84.616,84.6448,36288.0
2024-07-12 14:35:00,87.93,87.96,87.91,87.95,19971.0,84.6448,84.6737,84.6256,84.6641,19971.0
2024-07-12 14:40:00,87.96,87.98,87.94,87.98,22954.0,84.6737,84.693,84.6545,84.693,22954.0
2024-07-12 14:45:00,87.98,87.98,87.88,87.88,20132.0,84.693,84.693,84.5967,84.5967,20132.0
2024-07-12 14:50:00,87.88,87.91,87.84,87.91,21001.0,84.5967,84.6256,84.5582,84.6256,21001.0
2024-07-12 14:55:00,87.91,87.91,87.86,87.89,18802.0,84.6256,84.6256,84.5774,84.6063,18802.0
2024-07-12 15:00:00,87.89,87.9,87.86,87.86,22597.0,84.6063,84.616,84.5774,84.5774,22597.0
2024-07-12 15:05:00,87.87,87.9,87.84,87.86,38119.0,84.5871,84.616,84.5582,84.5774,38119.0
2024-07-12 15:10:00,87.86,87.91,87.84,87.89,32659.0,84.5774,84.6256,84.5582,84.6063,32659.0
2024-07-12 15:15:00,87.89,87.95,87.88,87.95,26768.0,84.6063,84.6641,84.5967,84.6641,26768.0
2024-07-12 15:20:00,87.95,87.98,87.91,87.97,18691.0,84.6641,84.693,84.6256,84.6833,18691.0
2024-07-12 15:25:00,87.96,87.97,87.88,87.91,25307.0,84.6737,84.6833,84.5967,84.6256,25307.0
2024-07-12 15:30:00,87.91,87.98,87.8,87.97,30440.0,84.6256,84.693,84.5197,84.6833,30440.0
2024-07-12 15:35:00,87.96,87.96,87.89,87.91,27820.0,84.6737,84.6737,84.6063,84.6256,27820.0
2024-07-12 15:40:00,87.91,87.91,87.75,87.78,31223.0,84.6256,84.6256,84.4716,84.5004,31223.0
2024-07-12 15:45:00,87.78,87.81,87.71,87.74,32476.0,84.5004,84.5293,84.4331,84.4619,32476.0
2024-07-12 15:50:00,87.74,87.74,87.54,87.56,87442.0,84.4619,84.4619,84.2694,84.2887,87442.0
2024-07-12 15:55:00,87.55,87.55,87.41,87.48,313146.0,84.279,84.279,84.1443,84.2116,313146.0
2024-07-15 09:30:00,87.62,87.76,87.41,87.47,110190.0,84.3464,84.4812,84.1443,84.202,110190.0
2024-07-15 09:35:00,87.46,87.71,87.46,87.57,32455.0,84.1924,84.4331,84.1924,84.2983,32455.0
2024-07-15 09:40:00,87.58,87.62,87.39,87.59,26311.0,84.3079,84.3464,84.125,84.3175,26311.0
2024-07-15 09:45:00,87.57,87.68,87.46,87.6,29083.0,84.2983,84.4042,84.1924,84.3272,29083.0
2024-07-15 09:50:00,87.59,87.61,87.44,87.48,22514.0,84.3175,84.3368,84.1731,84.2116,22514.0
2024-07-15 09:55:00,87.45,87.72,87.45,87.67,124869.0,84.1828,84.4427,84.1828,84.3945,124869.0
2024-07-15 10:00:00,87.68,87.77,87.6,87.69,23214.0,84.4042,84.4908,84.3272,84.4138,23214.0
2024-07-15 10:05:00,87.7,87.8,87.57,87.73,20961.0,84.4234,84.5197,84.2983,84.4523,20961.0
2024-07-15 10:10:00,87.74,87.76,87.62,87.62,23788.0,84.4619,84.4812,84.3464,84.3464,23788.0
2024-07-15 10:15:00,87.64,87.74,87.59,87.63,14271.0,84.3657,84.4619,84.3175,84.356,14271.0
2024-07-15 10:20:00,87.64,87.67,87.57,87.57,16399.0,84.3657,84.3945,84.2983,84.2983,16399.0
2024-07-15 10:25:00,87.57,87.64,87.49,87.54,20715.0,84.2983,84.3657,84.2213,84.2694,20715.0
2024-07-15 10:30:00,87.55,87.62,87.5,87.59,26512.0,84.279,84.3464,84.2309,84.3175,26512.0
2024-07-15 10:35:00,87.59,87.59,87.42,87.48,21593.0,84.3175,84.3175,84.1539,84.2116,21593.0
2024-07-15 10:40:00,87.48,87.51,87.37,87.37,19228.0,84.2116,84.2405,84.1058,84.1058,19228.0
2024-07-15 10:45:00,87.38,87.55,87.38,87.47,20598.0,84.1154,84.279,84.1154,84.202,20598.0
2024-07-15 10:50:00,87.45,87.61,87.42,87.61,17581.0,84.1828,84.3368,84.1539,84.3368,17581.0
2024-07-15 10:55:00,87.61,87.64,87.49,87.53,11677.0,84.3368,84.3657,84.2213,84.2598,11677.0
2024-07-15 11:00:00,87.52,87.66,87.52,87.64,10700.0,84.2502,84.3849,84.2502,84.3657,10700.0
2024-07-15 11:05:00,87.64,87.83,87.61,87.83,28068.0,84.3657,84.5486,84.3368,84.5486,28068.0
2024-07-15 11:10:00,87.84,87.91,87.84,87.88,18605.0,84.5582,84.6256,84.5582,84.5967,18605.0
2024-07-15 11:15:00,87.87,87.92,87.82,87.92,14194.0,84.5871,84.6352,84.5389,84.6352,14194.0
2024-07-15 11:20:00,87.93,88.04,87.93,88.03,23473.0,84.6448,84.7507,84.6448,84.7411,23473.0
2024-07-15 11:25:00,88.04,88.07,88.0,88.07,10493.0,84.7507,84.7796,84.7122,84.7796,10493.0
2024-07-15 11:30:00,88.08,88.09,87.94,88.04,20301.0,84.7892,84.7989,84.6545,84.7507,20301.0
2024-07-15 11:35:00,88.01,88.05,87.99,88.01,22466.0,84.7218,84.7604,84.7026,84.7218,22466.0
2024-07-15 11:40:00,88.0,88.13,87.96,88.07,17426.0,84.7122,84.8374,84.6737,84.7796,17426.0
2024-07-15 11:45:00,88.07,88.09,88.02,88.04,30770.0,84.7796,84.7989,84.7315,84.7507,30770.0
2024-07-15 11:50:00,88.05,88.13,88.03,88.09,10444.0,84.7604,84.8374,84.7411,84.7989,10444.0
2024-07-15 11:55:00,88.09,88.16,88.09,88.11,27358.0,84.7989,84.8662,84.7989,84.8181,27358.0
2024-07-15 12:00:00,88.11,88.12,88.02,88.03,8364.0,84.8181,84.8277,84.7315,84.7411,8364.0
2024-07-15 12:05:00,88.0,88.15,87.98,88.14,15155.0,84.7122,84.8566,84.693,84.847,15155.0
2024-07-15 12:10:00,88.14,88.14,88.0,88.11,19121.0,84.847,84.847,84.7122,84.8181,19121.0
2024-07-15 12:15:00,88.11,88.15,88.06,88.15,11223.0,84.8181,84.8566,84.77,84.8566,11223.0
2024-07-15 12:20:00,88.15,88.16,88.06,88.12,18280.0,84.8566,84.8662,84.77,84.8277,18280.0
2024-07-15 12:25:00,88.11,88.11,87.96,87.98,57152.0,84.8181,84.8181,84.6737,84.693,57152.0
2024-07-15 12:30:00,87.96,87.96,87.92,87.94,12471.0,84.6737,84.6737,84.6352,84.6545,12471.0
2024-07-15 12:35:00,87.95,87.97,87.92,87.92,19146.0,84.6641,84.6833,84.6352,84.6352,19146.0
2024-07-15 12:40:00,87.92,87.97,87.85,87.89,73673.0,84.6352,84.6833,84.5678,84.6063,73673.0
2024-07-15 12:45:00,87.89,87.89,87.81,87.86,10610.0,84.6063,84.6063,84.5293,84.5774,10610.0
2024-07-15 12:50:00,87.86,87.88,87.77,87.84,12042.0,84.5774,84.5967,84.4908,84.5582,12042.0
2024-07-15 12:55:00,87.85,87.86,87.8,87.83,9385.0,84.5678,84.5774,84.5197,84.5486,9385.0
2024-07-15 13:00:00,87.82,87.82,87.73,87.76,12333.0,84.5389,84.5389,84.4523,84.4812,12333.0
2024-07-15 13:05:00,87.76,87.91,87.74,87.91,7972.0,84.4812,84.6256,84.4619,84.6256,7972.0
2024-07-15 13:10:00,87.91,87.92,87.82,87.85,20646.0,84.6256,84.6352,84.5389,84.5678,20646.0
2024-07-15 13:15:00,87.87,87.95,87.86,87.92,14573.0,84.5871,84.6641,84.5774,84.6352,14573.0
2024-07-15 13:20:00,87.91,87.96,87.88,87.95,28093.0,84.6256,84.6737,84.5967,84.6641,28093.0
2024-07-15 13:25:00,87.94,87.95,87.82,87.84,40800.0,84.6545,84.6641,84.5389,84.5582,40800.0
2024-07-15 13:30:00,87.84,87.84,87.74,87.74,7982.0,84.5582,84.5582,84.4619,84.4619,7982.0
2024-07-15 13:35:00,87.75,87.83,87.74,87.82,19026.0,84.4716,84.5486,84.4619,84.5389,19026.0
2024-07-15 13:40:00,87.82,87.87,87.81,87.85,7981.0,84.5389,84.5871,84.5293,84.5678,7981.0
2024-07-15 13:45:00,87.84,87.9,87.8,87.81,35500.0,84.5582,84.616,84.5197,84.5293,35500.0
2024-07-15 13:50:00,87.81,87.93,87.81,87.92,31445.0,84.5293,84.6448,84.5293,84.6352,31445.0
2024-07-15 13:55:00,87.92,87.96,87.85,87.87,34531.0,84.6352,84.6737,84.5678,84.5871,34531.0
2024-07-15 14:00:00,87.87,87.94,87.84,87.94,17743.0,84.5871,84.6545,84.5582,84.6545,17743.0
2024-07-15 14:05:00,87.94,87.95,87.9,87.95,10627.0,84.6545,84.6641,84.616,84.6641,10627.0
2024-07-15 14:10:00,87.95,87.98,87.86,87.87,37509.0,84.6641,84.693,84.5774,84.5871,37509.0
2024-07-15 14:15:00,87.87,87.92,87.87,87.92,6586.0,84.5871,84.6352,84.5871,84.6352,6586.0
2024-07-15 14:20:00,87.92,88.0,87.92,88.0,90608.0,84.6352,84.7122,84.6352,84.7122,90608.0
2024-07-15 14:25:00,88.0,88.05,88.0,88.04,16173.0,84.7122,84.7604,84.7122,84.7507,16173.0
2024-07-15 14:30:00,88.04,88.09,87.85,87.89,92943.0,84.7507,84.7989,84.5678,84.6063,92943.0
2024-07-15 14:35:00,87.9,88.03,87.84,87.95,43422.0,84.616,84.7411,84.5582,84.6641,43422.0
2024-07-15 14:40:00,87.97,88.07,87.97,88.06,19070.0,84.6833,84.7796,84.6833,84.77,19070.0
2024-07-15 14:45:00,88.06,88.06,87.93,87.94,20535.0,84.77,84.77,84.6448,84.6545,20535.0
2024-07-15 14:50:00,87.93,87.99,87.9,87.97,17173.0,84.6448,84.7026,84.616,84.6833,17173.0
2024-07-15 14:55:00,87.96,88.09,87.91,88.09,18053.0,84.6737,84.7989,84.6256,84.7989,18053.0
2024-07-15 15:00:00,88.09,88.11,88.04,88.08,21886.0,84.7989,84.8181,84.7507,84.7892,21886.0
2024-07-15 15:05:00,88.09,88.1,88.04,88.06,24632.0,84.7989,84.8085,84.7507,84.77,24632.0
2024-07-15 15:10:00,88.04,88.06,88.02,88.06,14613.0,84.7507,84.77,84.7315,84.77,14613.0
2024-07-15 15:15:00,88.06,88.07,88.02,88.05,17113.0,84.77,84.7796,84.7315,84.7604,17113.0
2024-07-15 15:20:00,88.04,88.08,88.03,88.06,25177.0,84.7507,84.7892,84.7411,84.77,25177.0
2024-07-15 15:25:00,88.05,88.06,87.99,88.01,16109.0,84.7604,84.77,84.7026,84.7218,16109.0
2024-07-15 15:30:00,88.01,88.05,87.95,88.02,21867.0,84.7218,84.7604,84.6641,84.7315,21867.0
2024-07-15 15:35:00,88.03,88.1,88.01,88.02,95964.0,84.7411,84.8085,84.7218,84.7315,95964.0
2024-07-15 15:40:00,88.01,88.04,87.94,87.95,31853.0,84.7218,84.7507,84.6545,84.6641,31853.0
2024-07-15 15:45:00,87.96,87.96,87.85,87.85,44033.0,84.6737,84.6737,84.5678,84.5678,44033.0
2024-07-15 15:50:00,87.86,87.95,87.8,87.94,185420.0,84.5774,84.6641,84.5197,84.6545,185420.0
2024-07-15 15:55:00,87.95,88.06,87.93,88.05,160831.0,84.6641,84.77,84.6448,84.7604,160831.0
2024-07-16 09:30:00,88.61,88.71,88.32,88.44,72531.0,85.2994,85.3957,85.0203,85.1358,72531.0
2024-07-16 09:35:00,88.46,88.57,88.31,88.41,28043.0,85.155,85.2609,85.0106,85.1069,28043.0
2024-07-16 09:40:00,88.43,88.48,88.33,88.42,13003.0,85.1262,85.1743,85.0299,85.1165,13003.0
2024-07-16 09:45:00,88.43,88.63,88.41,88.47,36034.0,85.1262,85.3187,85.1069,85.1647,36034.0
2024-07-16 09:50:00,88.47,88.56,88.42,88.48,36828.0,85.1647,85.2513,85.1165,85.1743,36828.0
2024-07-16 09:55:00,88.5,88.77,88.5,88.76,18317.0,85.1935,85.4535,85.1935,85.4438,18317.0
2024-07-16 10:00:00,88.78,88.78,88.66,88.66,24945.0,85.4631,85.4631,85.3476,85.3476,24945.0
2024-07-16 10:05:00,88.65,88.66,88.46,88.55,46738.0,85.3379,85.3476,85.155,85.2417,46738.0
2024-07-16 10:10:00,88.54,88.6,88.47,88.53,20892.0,85.232,85.2898,85.1647,85.2224,20892.0
2024-07-16 10:15:00,88.52,88.56,88.38,88.4,26233.0,85.2128,85.2513,85.078,85.0973,26233.0
2024-07-16 10:20:00,88.39,88.58,88.37,88.47,27293.0,85.0876,85.2705,85.0684,85.1647,27293.0
2024-07-16 10:25:00,88.49,88.57,88.48,88.53,23072.0,85.1839,85.2609,85.1743,85.2224,23072.0
2024-07-16 10:30:00,88.51,88.51,88.31,88.35,31863.0,85.2032,85.2032,85.0106,85.0491,31863.0
2024-07-16 10:35:00,88.34,88.41,88.33,88.39,21204.0,85.0395,85.1069,85.0299,85.0876,21204.0
2024-07-16 10:40:00,88.39,88.43,88.22,88.23,21367.0,85.0876,85.1262,84.924,84.9336,21367.0
2024-07-16 10:45:00,88.22,88.23,88.15,88.2,23592.0,84.924,84.9336,84.8566,84.9047,23592.0
2024-07-16 10:50:00,88.19,88.29,88.19,88.27,20633.0,84.8951,84.9914,84.8951,84.9721,20633.0
2024-07-16 10:55:00,88.28,88.29,88.2,88.28,20270.0,84.9818,84.9914,84.9047,84.9818,20270.0
2024-07-16 11:00:00,88.27,88.34,88.25,88.33,17984.0,84.9721,85.0395,84.9529,85.0299,17984.0
2024-07-16 11:05:00,88.33,88.42,88.29,88.4,19409.0,85.0299,85.1165,84.9914,85.0973,19409.0
2024-07-16 11:10:00,88.4,88.5,88.4,88.46,19540.0,85.0973,85.1935,85.0973,85.155,19540.0
2024-07-16 11:15:00,88.45,88.51,88.36,88.51,10614.0,85.1454,85.2032,85.0588,85.2032,10614.0
2024-07-16 11:20:00,88.51,88.54,88.46,88.53,13944.0,85.2032,85.232,85.155,85.2224,13944.0
2024-07-16 11:25:00,88.54,88.57,88.52,88.54,12466.0,85.232,85.2609,85.2128,85.232,12466.0
2024-07-16 11:30:00,88.54,88.56,88.48,88.53,14196.0,85.232,85.2513,85.1743,85.2224,14196.0
2024-07-16 11:35:00,88.52,88.61,88.5,88.6,14667.0,85.2128,85.2994,85.1935,85.2898,14667.0
2024-07-16 11:40:00,88.59,88.62,88.52,88.57,37225.0,85.2802,85.3091,85.2128,85.2609,37225.0
2024-07-16 11:45:00,88.57,88.58,88.47,88.5,47727.0,85.2609,85.2705,85.1647,85.1935,47727.0
2024-07-16 11:50:00,88.49,88.52,88.47,88.5,62564.0,85.1839,85.2128,85.1647,85.1935,62564.0
2024-07-16 11:55:00,88.5,88.58,88.5,88.56,10168.0,85.1935,85.2705,85.1935,85.2513,10168.0
2024-07-16 12:00:00,88.56,88.57,88.5,88.53,8183.0,85.2513,85.2609,85.1935,85.2224,8183.0
2024-07-16 12:05:00,88.54,88.71,88.53,88.68,24781.0,85.232,85.3957,85.2224,85.3668,24781.0
2024-07-16 12:10:00,88.69,88.73,88.67,88.72,21200.0,85.3764,85.4149,85.3572,85.4053,21200.0
2024-07-16 12:15:00,88.72,88.74,88.64,88.69,20876.0,85.4053,85.4246,85.3283,85.3764,20876.0
2024-07-16 12:20:00,88.69,88.73,88.67,88.73,21071.0,85.3764,85.4149,85.3572,85.4149,21071.0
2024-07-16 12:25:00,88.72,88.73,88.69,88.73,9161.0,85.4053,85.4149,85.3764,85.4149,9161.0
2024-07-16 12:30:00,88.72,88.81,88.7,88.8,12414.0,85.4053,85.492,85.3861,85.4823,12414.0
2024-07-16 12:35:00,88.8,88.86,88.79,88.84,13450.0,85.4823,85.5401,85.4727,85.5208,13450.0
2024-07-16 12:40:00,88.84,88.85,88.78,88.79,6947.0,85.5208,85.5305,85.4631,85.4727,6947.0
2024-07-16 12:45:00,88.78,88.83,88.77,88.77,15046.0,85.4631,85.5112,85.4535,85.4535,15046.0
2024-07-16 12:50:00,88.77,88.77,88.74,88.74,9704.0,85.4535,85.4535,85.4246,85.4246,9704.0
2024-07-16 12:55:00,88.75,88.8,88.73,88.76,19223.0,85.4342,85.4823,85.4149,85.4438,19223.0
2024-07-16 13:00:00,88.76,88.77,88.71,88.71,8416.0,85.4438,85.4535,85.3957,85.3957,8416.0
2024-07-16 13:05:00,88.71,88.86,88.71,88.83,18452.0,85.3957,85.5401,85.3957,85.5112,18452.0
2024-07-16 13:10:00,88.84,88.84,88.71,88.71,13088.0,85.5208,85.5208,85.3957,85.3957,13088.0
2024-07-16 13:15:00,88.73,88.73,88.65,88.67,19231.0,85.4149,85.4149,85.3379,85.3572,19231.0
2024-07-16 13:20:00,88.67,88.72,88.64,88.65,13039.0,85.3572,85.4053,85.3283,85.3379,13039.0
2024-07-16 13:25:00,88.64,88.65,88.6,88.63,59952.0,85.3283,85.3379,85.2898,85.3187,59952.0
2024-07-16 13:30:00,88.64,88.73,88.61,88.72,48266.0,85.3283,85.4149,85.2994,85.4053,48266.0
2024-07-16 13:35:00,88.73,88.78,88.73,88.75,15986.0,85.4149,85.4631,85.4149,85.4342,15986.0
2024-07-16 13:40:00,88.76,88.84,88.76,88.82,12872.0,85.4438,85.5208,85.4438,85.5016,12872.0
2024-07-16 13:45:00,88.82,88.87,88.8,88.87,13352.0,85.5016,85.5497,85.4823,85.5497,13352.0
2024-07-16 13:50:00,88.87,88.89,88.85,88.89,12753.0,85.5497,85.569,85.5305,85.569,12753.0
2024-07-16 13:55:00,88.9,88.9,88.84,88.87,10224.0,85.5786,85.5786,85.5208,85.5497,10224.0
2024-07-16 14:00:00,88.87,88.93,88.83,88.9,19280.0,85.5497,85.6075,85.5112,85.5786,19280.0
2024-07-16 14:05:00,88.91,88.93,88.87,88.91,13445.0,85.5882,85.6075,85.5497,85.5882,13445.0
2024-07-16 14:10:00,88.91,89.0,88.9,88.9,13043.0,85.5882,85.6749,85.5786,85.5786,13043.0
2024-07-16 14:15:00,88.9,88.91,88.81,88.81,18446.0,85.5786,85.5882,85.492,85.492,18446.0
2024-07-16 14:20:00,88.8,88.86,88.78,88.82,14919.0,85.4823,85.5401,85.4631,85.5016,14919.0
2024-07-16 14:25:00,88.82,88.93,88.81,88.89,37695.0,85.5016,85.6075,85.492,85.569,37695.0
2024-07-16 14:30:00,88.88,88.93,88.88,88.88,17832.0,85.5593,85.6075,85.5593,85.5593,17832.0
2024-07-16 14:35:00,88.89,88.92,88.84,88.91,17814.0,85.569,85.5978,85.5208,85.5882,17814.0
2024-07-16 14:40:00,88.92,88.95,88.87,88.88,13916.0,85.5978,85.6267,85.5497,85.5593,13916.0
2024-07-16 14:45:00,88.89,88.92,88.83,88.9,16447.0,85.569,85.5978,85.5112,85.5786,16447.0
2024-07-16 14:50:00,88.9,88.94,88.88,88.92,13532.0,85.5786,85.6171,85.5593,85.5978,13532.0
2024-07-16 14:55:00,88.92,88.96,88.88,88.95,9888.0,85.5978,85.6364,85.5593,85.6267,9888.0
2024-07-16 15:00:00,88.95,88.96,88.89,88.92,26964.0,85.6267,85.6364,85.569,85.5978,26964.0
2024-07-16 15:05:00,88.93,88.93,88.87,88.89,22965.0,85.6075,85.6075,85.5497,85.569,22965.0
2024-07-16 15:10:00,88.89,88.98,88.89,88.95,22498.0,85.569,85.6556,85.569,85.6267,22498.0
2024-07-16 15:15:00,88.94,88.95,88.89,88.94,16338.0,85.6171,85.6267,85.569,85.6171,16338.0
2024-07-16 15:20:00,88.95,88.96,88.88,88.9,18116.0,85.6267,85.6364,85.5593,85.5786,18116.0
2024-07-16 15:25:00,88.9,88.99,88.88,88.98,24307.0,85.5786,85.6652,85.5593,85.6556,24307.0
2024-07-16 15:30:00,88.98,89.03,88.94,89.0,39192.0,85.6556,85.7037,85.6171,85.6749,39192.0
2024-07-16 15:35:00,89.0,89.08,88.99,89.0,53849.0,85.6749,85.7519,85.6652,85.6749,53849.0
2024-07-16 15:40:00,88.99,89.05,88.96,89.03,21147.0,85.6652,85.723,85.6364,85.7037,21147.0
2024-07-16 15:45:00,89.02,89.09,88.99,89.05,34977.0,85.6941,85.7615,85.6652,85.723,34977.0
2024-07-16 15:50:00,89.05,89.15,89.05,89.09,72917.0,85.723,85.8193,85.723,85.7615,72917.0
2024-07-16 15:55:00,89.09,89.16,89.08,89.12,95410.0,85.7615,85.8289,85.7519,85.7904,95410.0
2024-07-17 09:30:00,89.02,89.63,89.02,89.63,103767.0,85.6941,86.2813,85.6941,86.2813,103767.0
2024-07-17 09:35:00,89.58,89.66,89.48,89.58,40291.0,86.2332,86.3102,86.1369,86.2332,40291.0
2024-07-17 09:40:00,89.58,89.68,89.55,89.68,37661.0,86.2332,86.3295,86.2043,86.3295,37661.0
2024-07-17 09:45:00,89.68,90.01,89.66,90.01,74532.0,86.3295,86.6471,86.3102,86.6471,74532.0
2024-07-17 09:50:00,90.01,90.31,90.01,90.3,45498.0,86.6471,86.9359,86.6471,86.9263,45498.0
2024-07-17 09:55:00,90.29,90.34,90.17,90.21,45037.0,86.9167,86.9648,86.8011,86.8397,45037.0
2024-07-17 10:00:00,90.19,90.21,90.01,90.14,32816.0,86.8204,86.8397,86.6471,86.7723,32816.0
2024-07-17 10:05:00,90.13,90.17,89.9,89.9,36648.0,86.7626,86.8011,86.5412,86.5412,36648.0
2024-07-17 10:10:00,89.92,90.22,89.92,90.22,39324.0,86.5605,86.8493,86.5605,86.8493,39324.0
2024-07-17 10:15:00,90.21,90.32,90.11,90.19,33002.0,86.8397,86.9455,86.7434,86.8204,33002.0
2024-07-17 10:20:00,90.19,90.24,90.07,90.08,20174.0,86.8204,86.8685,86.7049,86.7145,20174.0
2024-07-17 10:25:00,90.07,90.17,90.03,90.07,23849.0,86.7049,86.8011,86.6664,86.7049,23849.0
2024-07-17 10:30:00,90.07,90.16,90.05,90.07,18329.0,86.7049,86.7915,86.6856,86.7049,18329.0
2024-07-17 10:35:00,90.06,90.18,90.01,90.02,24715.0,86.6953,86.8108,86.6471,86.6567,24715.0
2024-07-17 10:40:00,90.01,90.05,89.91,90.01,25484.0,86.6471,86.6856,86.5509,86.6471,25484.0
2024-07-17 10:45:00,90.02,90.1,89.9,89.96,52340.0,86.6567,86.7338,86.5412,86.599,52340.0
2024-07-17 10:50:00,89.95,90.12,89.92,90.12,20229.0,86.5894,86.753,86.5605,86.753,20229.0
2024-07-17 10:55:00,90.11,90.14,90.0,90.0,17165.0,86.7434,86.7723,86.6375,86.6375,17165.0
2024-07-17 11:00:00,90.0,90.0,89.86,89.9,23583.0,86.6375,86.6375,86.5027,86.5412,23583.0
2024-07-17 11:05:00,89.89,90.04,89.86,90.03,21198.0,86.5316,86.676,86.5027,86.6664,21198.0
2024-07-17 11:10:00,90.04,90.07,89.95,89.99,39150.0,86.676,86.7049,86.5894,86.6279,39150.0
2024-07-17 11:15:00,90.02,90.13,89.98,90.12,15882.0,86.6567,86.7626,86.6182,86.753,15882.0
2024-07-17 11:20:00,90.13,90.13,89.95,89.96,26136.0,86.7626,86.7626,86.5894,86.599,26136.0
2024-07-17 11:25:00,89.94,90.05,89.94,90.01,32448.0,86.5797,86.6856,86.5797,86.6471,32448.0
2024-07-17 11:30:00,89.98,90.09,89.96,89.97,19895.0,86.6182,86.7241,86.599,86.6086,19895.0
2024-07-17 11:35:00,89.97,90.15,89.95,90.15,40970.0,86.6086,86.7819,86.5894,86.7819,40970.0
2024-07-17 11:40:00,90.16,90.16,90.07,90.14,22782.0,86.7915,86.7915,86.7049,86.7723,22782.0
2024-07-17 11:45:00,90.14,90.19,90.11,90.19,19582.0,86.7723,86.8204,86.7434,86.8204,19582.0
2024-07-17 11:50:00,90.2,90.21,90.13,90.15,17853.0,86.83,86.8397,86.7626,86.7819,17853.0
2024-07-17 11:55:00,90.17,90.21,90.14,90.16,11909.0,86.8011,86.8397,86.7723,86.7915,11909.0
2024-07-17 12:00:00,90.14,90.19,90.0,90.06,17877.0,86.7723,86.8204,86.6375,86.6953,17877.0
2024-07-17 12:05:00,90.05,90.05,89.89,89.91,51613.0,86.6856,86.6856,86.5316,86.5509,51613.0
2024-07-17 12:10:00,89.9,89.95,89.71,89.83,58617.0,86.5412,86.5894,86.3583,86.4738,58617.0
2024-07-17 12:15:00,89.82,89.9,89.73,89.77,58810.0,86.4642,86.5412,86.3776,86.4161,58810.0
2024-07-17 12:20:00,89.78,89.87,89.72,89.72,45942.0,86.4257,86.5124,86.368,86.368,45942.0
2024-07-17 12:25:00,89.73,89.75,89.66,89.66,36345.0,86.3776,86.3968,86.3102,86.3102,36345.0
2024-07-17 12:30:00,89.65,89.77,89.6,89.7,62524.0,86.3006,86.4161,86.2524,86.3487,62524.0
2024-07-17 12:35:00,89.7,89.83,89.68,89.71,79600.0,86.3487,86.4738,86.3295,86.3583,79600.0
2024-07-17 12:40:00,89.7,89.71,89.58,89.63,54479.0,86.3487,86.3583,86.2332,86.2813,54479.0
2024-07-17 12:45:00,89.64,89.64,89.53,89.6,37310.0,86.2909,86.2909,86.1851,86.2524,37310.0
2024-07-17 12:50:00,89.57,89.61,89.49,89.54,50743.0,86.2236,86.2621,86.1466,86.1947,50743.0
2024-07-17 12:55:00,89.56,89.57,89.46,89.49,83720.0,86.2139,86.2236,86.1177,86.1466,83720.0
2024-07-17 13:00:00,89.48,89.5,89.35,89.4,30149.0,86.1369,86.1562,86.0118,86.0599,30149.0
2024-07-17 13:05:00,89.4,89.42,89.28,89.36,30377.0,86.0599,86.0792,85.9444,86.0214,30377.0
2024-07-17 13:10:00,89.37,89.39,89.3,89.35,71928.0,86.031,86.0503,85.9636,86.0118,71928.0
2024-07-17 13:15:00,89.34,89.39,89.29,89.31,76598.0,86.0022,86.0503,85.954,85.9733,76598.0
2024-07-17 13:20:00,89.31,89.32,89.23,89.3,66221.0,85.9733,85.9829,85.8963,85.9636,66221.0
2024-07-17 13:25:00,89.29,89.37,89.29,89.31,65563.0,85.954,86.031,85.954,85.9733,65563.0
2024-07-17 13:30:00,89.31,89.42,89.3,89.35,40399.0,85.9733,86.0792,85.9636,86.0118,40399.0
2024-07-17 13:35:00,89.34,89.43,89.33,89.41,28496.0,86.0022,86.0888,85.9925,86.0695,28496.0
2024-07-17 13:40:00,89.41,89.5,89.39,89.43,31155.0,86.0695,86.1562,86.0503,86.0888,31155.0
2024-07-17 13:45:00,89.43,89.49,89.4,89.46,26960.0,86.0888,86.1466,86.0599,86.1177,26960.0
2024-07-17 13:50:00,89.46,89.51,89.43,89.46,28462.0,86.1177,86.1658,86.0888,86.1177,28462.0
2024-07-17 13:55:00,89.46,89.5,89.39,89.5,27184.0,86.1177,86.1562,86.0503,86.1562,27184.0
2024-07-17 14:00:00,89.5,89.58,89.49,89.53,17081.0,86.1562,86.2332,86.1466,86.1851,17081.0
2024-07-17 14:05:00,89.52,89.67,89.51,89.65,110795.0,86.1754,86.3198,86.1658,86.3006,110795.0
2024-07-17 14:10:00,89.65,89.7,89.64,89.67,33252.0,86.3006,86.3487,86.2909,86.3198,33252.0
2024-07-17 14:15:00,89.66,89.78,89.66,89.74,24266.0,86.3102,86.4257,86.3102,86.3872,24266.0
2024-07-17 14:20:00,89.73,89.75,89.69,89.71,30171.0,86.3776,86.3968,86.3391,86.3583,30171.0
2024-07-17 14:25:00,89.71,89.74,89.64,89.68,36155.0,86.3583,86.3872,86.2909,86.3295,36155.0
2024-07-17 14:30:00,89.67,89.74,89.67,89.69,28931.0,86.3198,86.3872,86.3198,86.3391,28931.0
2024-07-17 14:35:00,89.69,89.73,89.64,89.67,27980.0,86.3391,86.3776,86.2909,86.3198,27980.0
2024-07-17 14:40:00,89.67,89.78,89.64,89.76,35317.0,86.3198,86.4257,86.2909,86.4065,35317.0
2024-07-17 14:45:00,89.75,89.83,89.74,89.77,192695.0,86.3968,86.4738,86.3872,86.4161,192695.0
2024-07-17 14:50:00,89.77,89.79,89.67,89.7,51021.0,86.4161,86.4353,86.3198,86.3487,51021.0
2024-07-17 14:55:00,89.71,89.71,89.6,89.63,30325.0,86.3583,86.3583,86.2524,86.2813,30325.0
2024-07-17 15:00:00,89.62,89.66,89.58,89.61,42439.0,86.2717,86.3102,86.2332,86.2621,42439.0
2024-07-17 15:05:00,89.61,89.75,89.59,89.73,45185.0,86.2621,86.3968,86.2428,86.3776,45185.0
2024-07-17 15:10:00,89.73,89.83,89.71,89.81,34433.0,86.3776,86.4738,86.3583,86.4546,34433.0
2024-07-17 15:15:00,89.81,89.84,89.73,89.77,33986.0,86.4546,86.4835,86.3776,86.4161,33986.0
2024-07-17 15:20:00,89.79,89.79,89.69,89.7,49583.0,86.4353,86.4353,86.3391,86.3487,49583.0
2024-07-17 15:25:00,89.69,89.74,89.66,89.71,28770.0,86.3391,86.3872,86.3102,86.3583,28770.0
2024-07-17 15:30:00,89.72,89.75,89.66,89.67,117064.0,86.368,86.3968,86.3102,86.3198,117064.0
2024-07-17 15:35:00,89.68,89.74,89.66,89.69,54568.0,86.3295,86.3872,86.3102,86.3391,54568.0
2024-07-17 15:40:00,89.69,89.72,89.63,89.63,36960.0,86.3391,86.368,86.2813,86.2813,36960.0
2024-07-17 15:45:00,89.63,89.67,89.54,89.55,64858.0,86.2813,86.3198,86.1947,86.2043,64858.0
2024-07-17 15:50:00,89.55,89.69,89.55,89.55,144732.0,86.2043,86.3391,86.2043,86.2043,144732.0
2024-07-17 15:55:00,89.55,89.76,89.52,89.75,295698.0,86.2043,86.4065,86.1754,86.3968,295698.0
2024-07-18 09:30:00,89.24,89.56,89.19,89.42,65474.0,85.9059,86.2139,85.8578,86.0792,65474.0
2024-07-18 09:35:00,89.36,89.67,89.22,89.67,35021.0,86.0214,86.3198,85.8866,86.3198,35021.0
2024-07-18 09:40:00,89.66,90.05,89.63,90.04,84460.0,86.3102,86.6856,86.2813,86.676,84460.0
2024-07-18 09:45:00,90.05,90.23,89.96,90.11,29585.0,86.6856,86.8589,86.599,86.7434,29585.0
2024-07-18 09:50:00,90.08,90.45,90.05,90.43,48643.0,86.7145,87.0707,86.6856,87.0514,48643.0
2024-07-18 09:55:00,90.42,90.64,90.28,90.64,82026.0,87.0418,87.2536,86.907,87.2536,82026.0
2024-07-18 10:00:00,90.62,90.79,90.55,90.72,42601.0,87.2343,87.398,87.1669,87.3306,42601.0
2024-07-18 10:05:00,90.76,90.76,90.53,90.56,50883.0,87.3691,87.3691,87.1477,87.1766,50883.0
2024-07-18 10:10:00,90.55,90.55,90.34,90.39,57229.0,87.1669,87.1669,86.9648,87.0129,57229.0
2024-07-18 10:15:00,90.4,90.49,90.36,90.44,84989.0,87.0226,87.1092,86.984,87.0611,84989.0
2024-07-18 10:20:00,90.46,90.61,90.44,90.59,36841.0,87.0803,87.2247,87.0611,87.2055,36841.0
2024-07-18 10:25:00,90.59,90.66,90.54,90.63,46317.0,87.2055,87.2728,87.1573,87.244,46317.0
2024-07-18 10:30:00,90.63,90.67,90.52,90.54,35843.0,87.244,87.2825,87.1381,87.1573,35843.0
2024-07-18 10:35:00,90.56,90.6,90.41,90.47,23430.0,87.1766,87.2151,87.0322,87.0899,23430.0
2024-07-18 10:40:00,90.47,90.5,90.36,90.43,32518.0,87.0899,87.1188,86.984,87.0514,32518.0
2024-07-18 10:45:00,90.41,90.56,90.21,90.32,44102.0,87.0322,87.1766,86.8397,86.9455,44102.0
2024-07-18 10:50:00,90.29,90.46,90.22,90.46,37855.0,86.9167,87.0803,86.8493,87.0803,37855.0
2024-07-18 10:55:00,90.46,90.47,90.35,90.37,80898.0,87.0803,87.0899,86.9744,86.9937,80898.0
2024-07-18 11:00:00,90.33,90.5,90.33,90.46,46241.0,86.9552,87.1188,86.9552,87.0803,46241.0
2024-07-18 11:05:00,90.45,90.46,90.34,90.42,26482.0,87.0707,87.0803,86.9648,87.0418,26482.0
2024-07-18 11:10:00,90.43,90.5,90.36,90.5,54520.0,87.0514,87.1188,86.984,87.1188,54520.0
2024-07-18 11:15:00,90.5,90.52,90.41,90.43,23282.0,87.1188,87.1381,87.0322,87.0514,23282.0
2024-07-18 11:20:00,90.43,90.48,90.35,90.36,58524.0,87.0514,87.0996,86.9744,86.984,58524.0
2024-07-18 11:25:00,90.35,90.36,90.28,90.32,69878.0,86.9744,86.984,86.907,86.9455,69878.0
2024-07-18 11:30:00,90.31,90.38,90.26,90.33,22459.0,86.9359,87.0033,86.8878,86.9552,22459.0
2024-07-18 11:35:00,90.31,90.43,90.28,90.35,22828.0,86.9359,87.0514,86.907,86.9744,22828.0
2024-07-18 11:40:00,90.35,90.42,90.31,90.32,13610.0,86.9744,87.0418,86.9359,86.9455,13610.0
2024-07-18 11:45:00,90.3,90.35,90.25,90.26,38460.0,86.9263,86.9744,86.8782,86.8878,38460.0
2024-07-18 11:50:00,90.26,90.28,90.09,90.12,29839.0,86.8878,86.907,86.7241,86.753,29839.0
2024-07-18 11:55:00,90.11,90.11,90.04,90.09,25321.0,86.7434,86.7434,86.676,86.7241,25321.0
2024-07-18 12:00:00,90.11,90.23,90.08,90.16,16812.0,86.7434,86.8589,86.7145,86.7915,16812.0
2024-07-18 12:05:00,90.15,90.25,90.05,90.21,25528.0,86.7819,86.8782,86.6856,86.8397,25528.0
2024-07-18 12:10:00,90.21,90.21,90.04,90.13,52879.0,86.8397,86.8397,86.676,86.7626,52879.0
2024-07-18 12:15:00,90.13,90.14,90.06,90.08,36898.0,86.7626,86.7723,86.6953,86.7145,36898.0
2024-07-18 12:20:00,90.08,90.1,89.93,89.94,54409.0,86.7145,86.7338,86.5701,86.5797,54409.0
2024-07-18 12:25:00,89.92,90.0,89.91,89.98,37074.0,86.5605,86.6375,86.5509,86.6182,37074.0
2024-07-18 12:30:00,89.97,89.99,89.94,89.98,23997.0,86.6086,86.6279,86.5797,86.6182,23997.0
2024-07-18 12:35:00,89.98,89.98,89.87,89.89,35190.0,86.6182,86.6182,86.5124,86.5316,35190.0
2024-07-18 12:40:00,89.9,89.92,89.84,89.91,17157.0,86.5412,86.5605,86.4835,86.5509,17157.0
2024-07-18 12:45:00,89.91,89.99,89.87,89.96,26727.0,86.5509,86.6279,86.5124,86.599,26727.0
2024-07-18 12:50:00,89.97,90.0,89.95,89.95,56447.0,86.6086,86.6375,86.5894,86.5894,56447.0
2024-07-18 12:55:00,89.96,90.0,89.95,90.0,26673.0,86.599,86.6375,86.5894,86.6375,26673.0
2024-07-18 13:00:00,89.98,90.04,89.9,89.91,29609.0,86.6182,86.676,86.5412,86.5509,29609.0
2024-07-18 13:05:00,89.92,89.96,89.88,89.91,18008.0,86.5605,86.599,86.522,86.5509,18008.0
2024-07-18 13:10:00,89.92,89.97,89.9,89.95,19754.0,86.5605,86.6086,86.5412,86.5894,19754.0
2024-07-18 13:15:00,89.95,89.95,89.86,89.92,15837.0,86.5894,86.5894,86.5027,86.5605,15837.0
2024-07-18 13:20:00,89.91,89.92,89.88,89.91,18294.0,86.5509,86.5605,86.522,86.5509,18294.0
2024-07-18 13:25:00,89.91,89.95,89.89,89.93,40516.0,86.5509,86.5894,86.5316,86.5701,40516.0
2024-07-18 13:30:00,89.92,89.93,89.87,89.9,23802.0,86.5605,86.5701,86.5124,86.5412,23802.0
2024-07-18 13:35:00,89.9,89.91,89.82,89.84,36595.0,86.5412,86.5509,86.4642,86.4835,36595.0
2024-07-18 13:40:00,89.84,89.9,89.83,89.89,17003.0,86.4835,86.5412,86.4738,86.5316,17003.0
2024-07-18 13:45:00,89.89,89.91,89.85,89.87,18787.0,86.5316,86.5509,86.4931,86.5124,18787.0
2024-07-18 13:50:00,89.86,89.86,89.74,89.75,30027.0,86.5027,86.5027,86.3872,86.3968,30027.0
2024-07-18 13:55:00,89.76,89.77,89.58,89.59,85361.0,86.4065,86.4161,86.2332,86.2428,85361.0
2024-07-18 14:00:00,89.58,89.58,89.46,89.49,17679.0,86.2332,86.2332,86.1177,86.1466,17679.0
2024-07-18 14:05:00,89.49,89.5,89.3,89.32,29105.0,86.1466,86.1562,85.9636,85.9829,29105.0
2024-07-18 14:10:00,89.32,89.34,89.21,89.25,18903.0,85.9829,86.0022,85.877,85.9155,18903.0
2024-07-18 14:15:00,89.23,89.25,89.17,89.17,12692.0,85.8963,85.9155,85.8385,85.8385,12692.0
2024-07-18 14:20:00,89.17,89.27,89.16,89.24,43682.0,85.8385,85.9348,85.8289,85.9059,43682.0
2024-07-18 14:25:00,89.23,89.28,89.1,89.11,41817.0,85.8963,85.9444,85.7711,85.7807,41817.0
2024-07-18 14:30:00,89.1,89.21,89.09,89.16,26514.0,85.7711,85.877,85.7615,85.8289,26514.0
2024-07-18 14:35:00,89.16,89.18,89.04,89.05,78973.0,85.8289,85.8481,85.7134,85.723,78973.0
2024-07-18 14:40:00,89.04,89.09,88.97,88.98,34211.0,85.7134,85.7615,85.646,85.6556,34211.0
2024-07-18 14:45:00,88.97,89.0,88.84,88.84,36500.0,85.646,85.6749,85.5208,85.5208,36500.0
2024-07-18 14:50:00,88.83,88.94,88.77,88.91,34288.0,85.5112,85.6171,85.4535,85.5882,34288.0
2024-07-18 14:55:00,88.93,89.03,88.92,89.02,57245.0,85.6075,85.7037,85.5978,85.6941,57245.0
2024-07-18 15:00:00,89.01,89.09,88.99,89.04,46183.0,85.6845,85.7615,85.6652,85.7134,46183.0
2024-07-18 15:05:00,89.05,89.09,88.93,88.96,34102.0,85.723,85.7615,85.6075,85.6364,34102.0
2024-07-18 15:10:00,88.96,89.01,88.79,88.87,34030.0,85.6364,85.6845,85.4727,85.5497,34030.0
2024-07-18 15:15:00,88.89,88.9,88.76,88.78,29410.0,85.569,85.5786,85.4438,85.4631,29410.0
2024-07-18 15:20:00,88.78,88.83,88.72,88.76,45204.0,85.4631,85.5112,85.4053,85.4438,45204.0
2024-07-18 15:25:00,88.76,88.91,88.75,88.84,32559.0,85.4438,85.5882,85.4342,85.5208,32559.0
2024-07-18 15:30:00,88.84,88.96,88.8,88.92,43917.0,85.5208,85.6364,85.4823,85.5978,43917.0
2024-07-18 15:35:00,88.93,88.98,88.9,88.93,41726.0,85.6075,85.6556,85.5786,85.6075,41726.0
2024-07-18 15:40:00,88.95,89.0,88.91,88.92,58289.0,85.6267,85.6749,85.5882,85.5978,58289.0
2024-07-18 15:45:00,88.92,89.06,88.91,89.04,77523.0,85.5978,85.7326,85.5882,85.7134,77523.0
2024-07-18 15:50:00,89.03,89.09,88.85,88.87,115599.0,85.7037,85.7615,85.5305,85.5497,115599.0
2024-07-18 15:55:00,88.87,89.0,88.84,88.93,256453.0,85.5497,85.6749,85.5208,85.6075,256453.0
2024-07-19 09:30:00,89.08,89.23,88.73,88.82,90284.0,85.7519,85.8963,85.4149,85.5016,90284.0
2024-07-19 09:35:00,88.79,89.1,88.73,89.1,34823.0,85.4727,85.7711,85.4149,85.7711,34823.0
2024-07-19 09:40:00,89.09,89.17,88.97,88.97,64601.0,85.7615,85.8385,85.646,85.646,64601.0
2024-07-19 09:45:00,88.98,89.17,88.92,89.07,31936.0,85.6556,85.8385,85.5978,85.7422,31936.0
2024-07-19 09:50:00,89.03,89.07,88.88,88.92,10987.0,85.7037,85.7422,85.5593,85.5978,10987.0
2024-07-19 09:55:00,88.94,89.04,88.85,88.98,19559.0,85.6171,85.7134,85.5305,85.6556,19559.0
2024-07-19 10:00:00,88.95,89.09,88.9,89.06,18928.0,85.6267,85.7615,85.5786,85.7326,18928.0
2024-07-19 10:05:00,89.03,89.09,88.96,89.08,14210.0,85.7037,85.7615,85.6364,85.7519,14210.0
2024-07-19 10:10:00,89.08,89.12,89.0,89.03,11947.0,85.7519,85.7904,85.6749,85.7037,11947.0
2024-07-19 10:15:00,89.02,89.08,88.96,89.04,21591.0,85.6941,85.7519,85.6364,85.7134,21591.0
2024-07-19 10:20:00,89.05,89.06,88.89,88.91,17441.0,85.723,85.7326,85.569,85.5882,17441.0
2024-07-19 10:25:00,88.91,88.93,88.8,88.92,24232.0,85.5882,85.6075,85.4823,85.5978,24232.0
2024-07-19 10:30:00,88.89,88.98,88.81,88.89,23251.0,85.569,85.6556,85.492,85.569,23251.0
2024-07-19 10:35:00,88.9,89.04,88.88,89.01,23943.0,85.5786,85.7134,85.5593,85.6845,23943.0
2024-07-19 10:40:00,89.0,89.0,88.76,88.77,13336.0,85.6749,85.6749,85.4438,85.4535,13336.0
2024-07-19 10:45:00,88.75,88.78,88.6,88.6,19958.0,85.4342,85.4631,85.2898,85.2898,19958.0
2024-07-19 10:50:00,88.6,88.66,88.53,88.58,42229.0,85.2898,85.3476,85.2224,85.2705,42229.0
2024-07-19 10:55:00,88.59,88.6,88.5,88.5,20608.0,85.2802,85.2898,85.1935,85.1935,20608.0
2024-07-19 11:00:00,88.49,88.63,88.45,88.49,29701.0,85.1839,85.3187,85.1454,85.1839,29701.0
2024-07-19 11:05:00,88.47,88.62,88.4,88.62,17635.0,85.1647,85.3091,85.0973,85.3091,17635.0
2024-07-19 11:10:00,88.63,88.65,88.54,88.55,12591.0,85.3187,85.3379,85.232,85.2417,12591.0
2024-07-19 11:15:00,88.56,88.62,88.54,88.61,15465.0,85.2513,85.3091,85.232,85.2994,15465.0
2024-07-19 11:20:00,88.61,88.65,88.52,88.52,11762.0,85.2994,85.3379,85.2128,85.2128,11762.0
2024-07-19 11:25:00,88.52,88.53,88.46,88.47,7011.0,85.2128,85.2224,85.155,85.1647,7011.0
2024-07-19 11:30:00,88.48,88.54,88.41,88.53,30096.0,85.1743,85.232,85.1069,85.2224,30096.0
2024-07-19 11:35:00,88.52,88.57,88.5,88.54,15477.0,85.2128,85.2609,85.1935,85.232,15477.0
2024-07-19 11:40:00,88.55,88.58,88.45,88.46,13321.0,85.2417,85.2705,85.1454,85.155,13321.0
2024-07-19 11:45:00,88.46,88.6,88.43,88.56,18398.0,85.155,85.2898,85.1262,85.2513,18398.0
2024-07-19 11:50:00,88.57,88.6,88.51,88.52,15082.0,85.2609,85.2898,85.2032,85.2128,15082.0
2024-07-19 11:55:00,88.51,88.62,88.5,88.62,11923.0,85.2032,85.3091,85.1935,85.3091,11923.0
2024-07-19 12:00:00,88.63,88.74,88.6,88.69,12710.0,85.3187,85.4246,85.2898,85.3764,12710.0
2024-07-19 12:05:00,88.68,88.85,88.67,88.81,13981.0,85.3668,85.5305,85.3572,85.492,13981.0
2024-07-19 12:10:00,88.83,88.89,88.83,88.89,9971.0,85.5112,85.569,85.5112,85.569,9971.0
2024-07-19 12:15:00,88.9,88.99,88.9,88.95,13252.0,85.5786,85.6652,85.5786,85.6267,13252.0
2024-07-19 12:20:00,88.94,88.94,88.75,88.76,14821.0,85.6171,85.6171,85.4342,85.4438,14821.0
2024-07-19 12:25:00,88.77,88.85,88.77,88.82,12434.0,85.4535,85.5305,85.4535,85.5016,12434.0
2024-07-19 12:30:00,88.81,88.82,88.72,88.76,10279.0,85.492,85.5016,85.4053,85.4438,10279.0
2024-07-19 12:35:00,88.78,88.88,88.78,88.83,10981.0,85.4631,85.5593,85.4631,85.5112,10981.0
2024-07-19 12:40:00,88.84,88.86,88.81,88.82,10239.0,85.5208,85.5401,85.492,85.5016,10239.0
2024-07-19 12:45:00,88.8,88.81,88.72,88.73,9550.0,85.4823,85.492,85.4053,85.4149,9550.0
2024-07-19 12:50:00,88.73,88.75,88.69,88.73,24754.0,85.4149,85.4342,85.3764,85.4149,24754.0
2024-07-19 12:55:00,88.73,88.8,88.73,88.78,19479.0,85.4149,85.4823,85.4149,85.4631,19479.0
2024-07-19 13:00:00,88.76,88.78,88.68,88.68,14661.0,85.4438,85.4631,85.3668,85.3668,14661.0
2024-07-19 13:05:00,88.68,88.69,88.65,88.67,9860.0,85.3668,85.3764,85.3379,85.3572,9860.0
2024-07-19 13:10:00,88.69,88.71,88.61,88.7,25674.0,85.3764,85.3957,85.2994,85.3861,25674.0
2024-07-19 13:15:00,88.71,88.75,88.64,88.67,8144.0,85.3957,85.4342,85.3283,85.3572,8144.0
2024-07-19 13:20:00,88.67,88.72,88.62,88.67,13511.0,85.3572,85.4053,85.3091,85.3572,13511.0
2024-07-19 13:25:00,88.67,88.76,88.67,88.68,23813.0,85.3572,85.4438,85.3572,85.3668,23813.0
2024-07-19 13:30:00,88.68,88.71,88.64,88.64,11999.0,85.3668,85.3957,85.3283,85.3283,11999.0
2024-07-19 13:35:00,88.65,88.71,88.65,88.69,13505.0,85.3379,85.3957,85.3379,85.3764,13505.0
2024-07-19 13:40:00,88.7,88.7,88.56,88.59,46254.0,85.3861,85.3861,85.2513,85.2802,46254.0
2024-07-19 13:45:00,88.61,88.74,88.61,88.73,11656.0,85.2994,85.4246,85.2994,85.4149,11656.0
2024-07-19 13:50:00,88.73,88.77,88.71,88.77,10672.0,85.4149,85.4535,85.3957,85.4535,10672.0
2024-07-19 13:55:00,88.78,88.87,88.78,88.87,11231.0,85.4631,85.5497,85.4631,85.5497,11231.0
2024-07-19 14:00:00,88.86,88.87,88.77,88.81,8701.0,85.5401,85.5497,85.4535,85.492,8701.0
2024-07-19 14:05:00,88.83,88.84,88.76,88.77,8269.0,85.5112,85.5208,85.4438,85.4535,8269.0
2024-07-19 14:10:00,88.75,88.79,88.72,88.78,14770.0,85.4342,85.4727,85.4053,85.4631,14770.0
2024-07-19 14:15:00,88.78,88.82,88.77,88.8,12324.0,85.4631,85.5016,85.4535,85.4823,12324.0
2024-07-19 14:20:00,88.8,88.81,88.69,88.71,10169.0,85.4823,85.492,85.3764,85.3957,10169.0
2024-07-19 14:25:00,88.7,88.76,88.67,88.7,16720.0,85.3861,85.4438,85.3572,85.3861,16720.0
2024-07-19 14:30:00,88.7,88.74,88.67,88.72,22164.0,85.3861,85.4246,85.3572,85.4053,22164.0
2024-07-19 14:35:00,88.72,88.74,88.68,88.71,16119.0,85.4053,85.4246,85.3668,85.3957,16119.0
2024-07-19 14:40:00,88.71,88.76,88.59,88.64,34155.0,85.3957,85.4438,85.2802,85.3283,34155.0
2024-07-19 14:45:00,88.63,88.66,88.59,88.66,15341.0,85.3187,85.3476,85.2802,85.3476,15341.0
2024-07-19 14:50:00,88.67,88.76,88.67,88.75,11061.0,85.3572,85.4438,85.3572,85.4342,11061.0
2024-07-19 14:55:00,88.78,88.79,88.71,88.73,7723.0,85.4631,85.4727,85.3957,85.4149,7723.0
2024-07-19 15:00:00,88.73,88.95,88.73,88.94,22071.0,85.4149,85.6267,85.4149,85.6171,22071.0
2024-07-19 15:05:00,88.93,88.93,88.84,88.88,34118.0,85.6075,85.6075,85.5208,85.5593,34118.0
2024-07-19 15:10:00,88.88,88.98,88.88,88.96,14724.0,85.5593,85.6556,85.5593,85.6364,14724.0
2024-07-19 15:15:00,88.95,89.0,88.92,88.99,16791.0,85.6267,85.6749,85.5978,85.6652,16791.0
2024-07-19 15:20:00,89.0,89.06,88.99,89.01,11670.0,85.6749,85.7326,85.6652,85.6845,11670.0
2024-07-19 15:25:00,89.0,89.0,88.93,88.94,15657.0,85.6749,85.6749,85.6075,85.6171,15657.0
2024-07-19 15:30:00,88.93,88.99,88.87,88.88,21795.0,85.6075,85.6652,85.5497,85.5593,21795.0
2024-07-19 15:35:00,88.88,88.92,88.82,88.83,30575.0,85.5593,85.5978,85.5016,85.5112,30575.0
2024-07-19 15:40:00,88.84,88.88,88.81,88.81,20615.0,85.5208,85.5593,85.492,85.492,20615.0
2024-07-19 15:45:00,88.81,88.84,88.74,88.78,25050.0,85.492,85.5208,85.4246,85.4631,25050.0
2024-07-19 15:50:00,88.77,88.87,88.71,88.72,62073.0,85.4535,85.5497,85.3957,85.4053,62073.0
2024-07-19 15:55:00,88.71,88.82,88.69,88.81,218305.0,85.3957,85.5016,85.3764,85.492,218305.0
2024-07-22 09:30:00,89.05,89.05,88.72,88.86,97476.0,85.723,85.723,85.4053,85.5401,97476.0
2024-07-22 09:35:00,88.92,89.22,88.92,89.15,45475.0,85.5978,85.8866,85.5978,85.8193,45475.0
2024-07-22 09:40:00,89.16,89.29,89.08,89.24,46131.0,85.8289,85.954,85.7519,85.9059,46131.0
2024-07-22 09:45:00,89.24,89.35,89.11,89.22,27180.0,85.9059,86.0118,85.7807,85.8866,27180.0
2024-07-22 09:50:00,89.18,89.32,89.08,89.12,16734.0,85.8481,85.9829,85.7519,85.7904,16734.0
2024-07-22 09:55:00,89.08,89.09,88.74,88.74,30332.0,85.7519,85.7615,85.4246,85.4246,30332.0
2024-07-22 10:00:00,88.73,88.73,88.5,88.5,37026.0,85.4149,85.4149,85.1935,85.1935,37026.0
2024-07-22 10:05:00,88.51,88.66,88.41,88.66,37208.0,85.2032,85.3476,85.1069,85.3476,37208.0
2024-07-22 10:10:00,88.71,88.8,88.63,88.75,26283.0,85.3957,85.4823,85.3187,85.4342,26283.0
2024-07-22 10:15:00,88.76,88.79,88.68,88.76,15072.0,85.4438,85.4727,85.3668,85.4438,15072.0
2024-07-22 10:20:00,88.73,88.94,88.73,88.91,20067.0,85.4149,85.6171,85.4149,85.5882,20067.0
2024-07-22 10:25:00,88.91,88.96,88.84,88.89,13348.0,85.5882,85.6364,85.5208,85.569,13348.0
2024-07-22 10:30:00,88.9,88.94,88.8,88.93,16269.0,85.5786,85.6171,85.4823,85.6075,16269.0
2024-07-22 10:35:00,88.92,89.06,88.88,89.0,41176.0,85.5978,85.7326,85.5593,85.6749,41176.0
2024-07-22 10:40:00,89.01,89.15,88.98,89.13,39905.0,85.6845,85.8193,85.6556,85.8,39905.0
2024-07-22 10:45:00,89.15,89.23,89.04,89.23,23450.0,85.8193,85.8963,85.7134,85.8963,23450.0
2024-07-22 10:50:00,89.23,89.24,89.13,89.21,53874.0,85.8963,85.9059,85.8,85.877,53874.0
2024-07-22 10:55:00,89.21,89.38,89.19,89.36,50947.0,85.877,86.0407,85.8578,86.0214,50947.0
2024-07-22 11:00:00,89.35,89.44,89.31,89.38,30701.0,86.0118,86.0984,85.9733,86.0407,30701.0
2024-07-22 11:05:00,89.38,89.44,89.32,89.37,21269.0,86.0407,86.0984,85.9829,86.031,21269.0
2024-07-22 11:10:00,89.38,89.45,89.37,89.43,31081.0,86.0407,86.108,86.031,86.0888,31081.0
2024-07-22 11:15:00,89.43,89.52,89.38,89.47,49356.0,86.0888,86.1754,86.0407,86.1273,49356.0
2024-07-22 11:20:00,89.47,89.52,89.35,89.42,27634.0,86.1273,86.1754,86.0118,86.0792,27634.0
2024-07-22 11:25:00,89.4,89.49,89.37,89.38,21058.0,86.0599,86.1466,86.031,86.0407,21058.0
2024-07-22 11:30:00,89.36,89.39,89.29,89.36,38536.0,86.0214,86.0503,85.954,86.0214,38536.0
2024-07-22 11:35:00,89.35,89.36,89.27,89.28,24023.0,86.0118,86.0214,85.9348,85.9444,24023.0
2024-07-22 11:40:00,89.27,89.28,89.2,89.26,27744.0,85.9348,85.9444,85.8674,85.9251,27744.0
2024-07-22 11:45:00,89.26,89.3,89.2,89.22,26359.0,85.9251,85.9636,85.8674,85.8866,26359.0
2024-07-22 11:50:00,89.23,89.33,89.21,89.3,12489.0,85.8963,85.9925,85.877,85.9636,12489.0
2024-07-22 11:55:00,89.31,89.31,89.2,89.2,22691.0,85.9733,85.9733,85.8674,85.8674,22691.0
2024-07-22 12:00:00,89.21,89.26,89.17,89.17,14804.0,85.877,85.9251,85.8385,85.8385,14804.0
2024-07-22 12:05:00,89.17,89.23,89.14,89.23,50908.0,85.8385,85.8963,85.8096,85.8963,50908.0
2024-07-22 12:10:00,89.24,89.26,89.17,89.21,14319.0,85.9059,85.9251,85.8385,85.877,14319.0
2024-07-22 12:15:00,89.21,89.3,89.21,89.26,11514.0,85.877,85.9636,85.877,85.9251,11514.0
2024-07-22 12:20:00,89.28,89.33,89.24,89.25,12479.0,85.9444,85.9925,85.9059,85.9155,12479.0
2024-07-22 12:25:00,89.26,89.27,89.19,89.2,10608.0,85.9251,85.9348,85.8578,85.8674,10608.0
2024-07-22 12:30:00,89.2,89.2,89.11,89.15,10558.0,85.8674,85.8674,85.7807,85.8193,10558.0
2024-07-22 12:35:00,89.15,89.25,89.15,89.23,14535.0,85.8193,85.9155,85.8193,85.8963,14535.0
2024-07-22 12:40:00,89.22,89.22,89.16,89.17,9440.0,85.8866,85.8866,85.8289,85.8385,9440.0
2024-07-22 12:45:00,89.18,89.22,89.12,89.21,14975.0,85.8481,85.8866,85.7904,85.877,14975.0
2024-07-22 12:50:00,89.2,89.32,89.16,89.31,7469.0,85.8674,85.9829,85.8289,85.9733,7469.0
2024-07-22 12:55:00,89.31,89.34,89.27,89.3,18253.0,85.9733,86.0022,85.9348,85.9636,18253.0
2024-07-22 13:00:00,89.32,89.4,89.31,89.4,86714.0,85.9829,86.0599,85.9733,86.0599,86714.0
2024-07-22 13:05:00,89.41,89.43,89.37,89.38,7606.0,86.0695,86.0888,86.031,86.0407,7606.0
2024-07-22 13:10:00,89.38,89.39,89.31,89.38,11514.0,86.0407,86.0503,85.9733,86.0407,11514.0
2024-07-22 13:15:00,89.38,89.49,89.37,89.48,8463.0,86.0407,86.1466,86.031,86.1369,8463.0
2024-07-22 13:20:00,89.49,89.49,89.36,89.39,26692.0,86.1466,86.1466,86.0214,86.0503,26692.0
2024-07-22 13:25:00,89.4,89.43,89.39,89.39,7215.0,86.0599,86.0888,86.0503,86.0503,7215.0
2024-07-22 13:30:00,89.4,89.49,89.4,89.48,13874.0,86.0599,86.1466,86.0599,86.1369,13874.0
2024-07-22 13:35:00,89.47,89.47,89.32,89.41,39000.0,86.1273,86.1273,85.9829,86.0695,39000.0
2024-07-22 13:40:00,89.41,89.42,89.34,89.36,32616.0,86.0695,86.0792,86.0022,86.0214,32616.0
2024-07-22 13:45:00,89.35,89.36,89.3,89.33,7311.0,86.0118,86.0214,85.9636,85.9925,7311.0
2024-07-22 13:50:00,89.33,89.37,89.31,89.34,14432.0,85.9925,86.031,85.9733,86.0022,14432.0
2024-07-22 13:55:00,89.34,89.36,89.32,89.32,9641.0,86.0022,86.0214,85.9829,85.9829,9641.0
2024-07-22 14:00:00,89.33,89.35,89.28,89.32,36017.0,85.9925,86.0118,85.9444,85.9829,36017.0
2024-07-22 14:05:00,89.33,89.33,89.3,89.31,9691.0,85.9925,85.9925,85.9636,85.9733,9691.0
2024-07-22 14:10:00,89.31,89.32,89.24,89.27,20691.0,85.9733,85.9829,85.9059,85.9348,20691.0
2024-07-22 14:15:00,89.28,89.3,89.26,89.29,7866.0,85.9444,85.9636,85.9251,85.954,7866.0
2024-07-22 14:20:00,89.28,89.38,89.28,89.38,11592.0,85.9444,86.0407,85.9444,86.0407,11592.0
2024-07-22 14:25:00,89.38,89.39,89.35,89.37,11479.0,86.0407,86.0503,86.0118,86.031,11479.0
2024-07-22 14:30:00,89.35,89.49,89.34,89.49,24305.0,86.0118,86.1466,86.0022,86.1466,24305.0
2024-07-22 14:35:00,89.49,89.63,89.49,89.58,31687.0,86.1466,86.2813,86.1466,86.2332,31687.0
2024-07-22 14:40:00,89.58,89.72,89.57,89.7,15002.0,86.2332,86.368,86.2236,86.3487,15002.0
2024-07-22 14:45:00,89.7,89.74,89.68,89.71,22840.0,86.3487,86.3872,86.3295,86.3583,22840.0
2024-07-22 14:50:00,89.7,89.8,89.7,89.75,13503.0,86.3487,86.445,86.3487,86.3968,13503.0
2024-07-22 14:55:00,89.74,89.77,89.67,89.7,47717.0,86.3872,86.4161,86.3198,86.3487,47717.0
2024-07-22 15:00:00,89.7,89.7,89.49,89.57,93591.0,86.3487,86.3487,86.1466,86.2236,93591.0
2024-07-22 15:05:00,89.58,89.63,89.53,89.62,60797.0,86.2332,86.2813,86.1851,86.2717,60797.0
2024-07-22 15:10:00,89.62,89.71,89.59,89.71,66028.0,86.2717,86.3583,86.2428,86.3583,66028.0
2024-07-22 15:15:00,89.7,89.73,89.66,89.68,61630.0,86.3487,86.3776,86.3102,86.3295,61630.0
2024-07-22 15:20:00,89.68,89.73,89.64,89.69,25468.0,86.3295,86.3776,86.2909,86.3391,25468.0
2024-07-22 15:25:00,89.69,89.74,89.63,89.63,25452.0,86.3391,86.3872,86.2813,86.2813,25452.0
2024-07-22 15:30:00,89.65,89.7,89.64,89.68,25544.0,86.3006,86.3487,86.2909,86.3295,25544.0
2024-07-22 15:35:00,89.68,89.74,89.65,89.7,43385.0,86.3295,86.3872,86.3006,86.3487,43385.0
2024-07-22 15:40:00,89.69,89.7,89.61,89.62,50882.0,86.3391,86.3487,86.2621,86.2717,50882.0
2024-07-22 15:45:00,89.62,89.64,89.54,89.56,50386.0,86.2717,86.2909,86.1947,86.2139,50386.0
2024-07-22 15:50:00,89.56,89.75,89.56,89.58,87930.0,86.2139,86.3968,86.2139,86.2332,87930.0
2024-07-22 15:55:00,89.59,89.73,89.59,89.7,225714.0,86.2428,86.3776,86.2428,86.3487,225714.0
2024-07-23 09:30:00,89.57,89.59,89.4,89.46,63762.0,86.2236,86.2428,86.0599,86.1177,63762.0
2024-07-23 09:35:00,89.49,89.49,89.3,89.46,28220.0,86.1466,86.1466,85.9636,86.1177,28220.0
2024-07-23 09:40:00,89.42,89.46,89.24,89.25,23809.0,86.0792,86.1177,85.9059,85.9155,23809.0
2024-07-23 09:45:00,89.24,89.54,89.17,89.53,34475.0,85.9059,86.1947,85.8385,86.1851,34475.0
2024-07-23 09:50:00,89.54,89.6,89.34,89.38,24569.0,86.1947,86.2524,86.0022,86.0407,24569.0
2024-07-23 09:55:00,89.39,89.69,89.38,89.62,18673.0,86.0503,86.3391,86.0407,86.2717,18673.0
2024-07-23 10:00:00,89.61,89.92,89.57,89.89,25968.0,86.2621,86.5605,86.2236,86.5316,25968.0
2024-07-23 10:05:00,89.89,90.0,89.8,89.87,45918.0,86.5316,86.6375,86.445,86.5124,45918.0
2024-07-23 10:10:00,89.87,89.95,89.8,89.9,27414.0,86.5124,86.5894,86.445,86.5412,27414.0
2024-07-23 10:15:00,89.9,90.04,89.87,90.02,39816.0,86.5412,86.676,86.5124,86.6567,39816.0
2024-07-23 10:20:00,90.02,90.11,89.97,90.11,14864.0,86.6567,86.7434,86.6086,86.7434,14864.0
2024-07-23 10:25:00,90.11,90.14,90.0,90.08,18682.0,86.7434,86.7723,86.6375,86.7145,18682.0
2024-07-23 10:30:00,90.06,90.26,90.06,90.15,30716.0,86.6953,86.8878,86.6953,86.7819,30716.0
2024-07-23 10:35:00,90.14,90.16,90.06,90.07,30685.0,86.7723,86.7915,86.6953,86.7049,30685.0
2024-07-23 10:40:00,90.08,90.08,89.93,89.95,16536.0,86.7145,86.7145,86.5701,86.5894,16536.0
2024-07-23 10:45:00,89.94,89.96,89.71,89.74,39358.0,86.5797,86.599,86.3583,86.3872,39358.0
2024-07-23 10:50:00,89.74,89.79,89.62,89.64,35137.0,86.3872,86.4353,86.2717,86.2909,35137.0
2024-07-23 10:55:00,89.64,89.82,89.63,89.81,51054.0,86.2909,86.4642,86.2813,86.4546,51054.0
2024-07-23 11:00:00,89.81,89.87,89.73,89.76,41169.0,86.4546,86.5124,86.3776,86.4065,41169.0
2024-07-23 11:05:00,89.77,89.86,89.75,89.86,18466.0,86.4161,86.5027,86.3968,86.5027,18466.0
2024-07-23 11:10:00,89.86,89.9,89.81,89.9,35081.0,86.5027,86.5412,86.4546,86.5412,35081.0
2024-07-23 11:15:00,89.9,89.91,89.82,89.84,21424.0,86.5412,86.5509,86.4642,86.4835,21424.0
2024-07-23 11:20:00,89.85,89.9,89.78,89.84,13282.0,86.4931,86.5412,86.4257,86.4835,13282.0
2024-07-23 11:25:00,89.83,89.92,89.77,89.87,16157.0,86.4738,86.5605,86.4161,86.5124,16157.0
2024-07-23 11:30:00,89.87,89.94,89.87,89.91,11705.0,86.5124,86.5797,86.5124,86.5509,11705.0
2024-07-23 11:35:00,89.9,89.94,89.85,89.93,10536.0,86.5412,86.5797,86.4931,86.5701,10536.0
2024-07-23 11:40:00,89.94,89.98,89.9,89.96,16291.0,86.5797,86.6182,86.5412,86.599,16291.0
2024-07-23 11:45:00,89.95,89.97,89.89,89.96,13985.0,86.5894,86.6086,86.5316,86.599,13985.0
2024-07-23 11:50:00,89.95,89.96,89.89,89.95,10262.0,86.5894,86.599,86.5316,86.5894,10262.0
2024-07-23 11:55:00,89.95,90.0,89.92,89.99,10943.0,86.5894,86.6375,86.5605,86.6279,10943.0
2024-07-23 12:00:00,89.99,90.08,89.98,90.02,6960.0,86.6279,86.7145,86.6182,86.6567,6960.0
2024-07-23 12:05:00,90.02,90.07,89.97,90.02,8854.0,86.6567,86.7049,86.6086,86.6567,8854.0
2024-07-23 12:10:00,90.0,90.0,89.89,89.92,20955.0,86.6375,86.6375,86.5316,86.5605,20955.0
2024-07-23 12:15:00,89.92,89.93,89.87,89.91,9444.0,86.5605,86.5701,86.5124,86.5509,9444.0
2024-07-23 12:20:00,89.91,89.92,89.78,89.79,27458.0,86.5509,86.5605,86.4257,86.4353,27458.0
2024-07-23 12:25:00,89.77,89.88,89.77,89.84,14170.0,86.4161,86.522,86.4161,86.4835,14170.0
2024-07-23 12:30:00,89.81,89.86,89.76,89.81,9223.0,86.4546,86.5027,86.4065,86.4546,9223.0
2024-07-23 12:35:00,89.81,89.81,89.67,89.69,9184.0,86.4546,86.4546,86.3198,86.3391,9184.0
2024-07-23 12:40:00,89.7,89.85,89.67,89.85,12092.0,86.3487,86.4931,86.3198,86.4931,12092.0
2024-07-23 12:45:00,89.84,89.87,89.79,89.81,6497.0,86.4835,86.5124,86.4353,86.4546,6497.0
2024-07-23 12:50:00,89.8,89.81,89.73,89.75,21707.0,86.445,86.4546,86.3776,86.3968,21707.0
2024-07-23 12:55:00,89.72,89.75,89.7,89.72,6724.0,86.368,86.3968,86.3487,86.368,6724.0
2024-07-23 13:00:00,89.73,89.76,89.68,89.75,5974.0,86.3776,86.4065,86.3295,86.3968,5974.0
2024-07-23 13:05:00,89.75,89.79,89.65,89.78,7921.0,86.3968,86.4353,86.3006,86.4257,7921.0
2024-07-23 13:10:00,89.77,89.81,89.76,89.78,7996.0,86.4161,86.4546,86.4065,86.4257,7996.0
2024-07-23 13:15:00,89.8,89.8,89.7,89.72,8729.0,86.445,86.445,86.3487,86.368,8729.0
2024-07-23 13:20:00,89.72,89.75,89.71,89.71,6701.0,86.368,86.3968,86.3583,86.3583,6701.0
2024-07-23 13:25:00,89.7,89.75,89.68,89.73,4586.0,86.3487,86.3968,86.3295,86.3776,4586.0
2024-07-23 13:30:00,89.72,89.73,89.62,89.65,9727.0,86.368,86.3776,86.2717,86.3006,9727.0
2024-07-23 13:35:00,89.66,89.73,89.66,89.71,9825.0,86.3102,86.3776,86.3102,86.3583,9825.0
2024-07-23 13:40:00,89.71,89.72,89.65,89.72,6742.0,86.3583,86.368,86.3006,86.368,6742.0
2024-07-23 13:45:00,89.72,89.86,89.72,89.85,22316.0,86.368,86.5027,86.368,86.4931,22316.0
2024-07-23 13:50:00,89.87,89.9,89.82,89.84,9432.0,86.5124,86.5412,86.4642,86.4835,9432.0
2024-07-23 13:55:00,89.83,89.86,89.8,89.82,30907.0,86.4738,86.5027,86.445,86.4642,30907.0
2024-07-23 14:00:00,89.81,89.9,89.81,89.89,14627.0,86.4546,86.5412,86.4546,86.5316,14627.0
2024-07-23 14:05:00,89.89,89.94,89.89,89.93,13974.0,86.5316,86.5797,86.5316,86.5701,13974.0
2024-07-23 14:10:00,89.93,89.93,89.77,89.81,25114.0,86.5701,86.5701,86.4161,86.4546,25114.0
2024-07-23 14:15:00,89.81,89.85,89.79,89.84,34847.0,86.4546,86.4931,86.4353,86.4835,34847.0
2024-07-23 14:20:00,89.84,89.84,89.81,89.84,9635.0,86.4835,86.4835,86.4546,86.4835,9635.0
2024-07-23 14:25:00,89.84,89.88,89.76,89.85,13524.0,86.4835,86.522,86.4065,86.4931,13524.0
2024-07-23 14:30:00,89.86,89.9,89.83,89.83,31647.0,86.5027,86.5412,86.4738,86.4738,31647.0
2024-07-23 14:35:00,89.83,89.89,89.79,89.89,13061.0,86.4738,86.5316,86.4353,86.5316,13061.0
2024-07-23 14:40:00,89.88,89.94,89.86,89.94,9227.0,86.522,86.5797,86.5027,86.5797,9227.0
2024-07-23 14:45:00,89.95,89.99,89.91,89.91,15412.0,86.5894,86.6279,86.5509,86.5509,15412.0
2024-07-23 14:50:00,89.9,89.9,89.87,89.88,9214.0,86.5412,86.5412,86.5124,86.522,9214.0
2024-07-23 14:55:00,89.9,89.92,89.86,89.88,10849.0,86.5412,86.5605,86.5027,86.522,10849.0
2024-07-23 15:00:00,89.88,89.88,89.76,89.77,15990.0,86.522,86.522,86.4065,86.4161,15990.0
2024-07-23 15:05:00,89.76,89.86,89.76,89.8,17479.0,86.4065,86.5027,86.4065,86.445,17479.0
2024-07-23 15:10:00,89.8,89.83,89.8,89.81,7446.0,86.445,86.4738,86.445,86.4546,7446.0
2024-07-23 15:15:00,89.81,89.86,89.77,89.83,13357.0,86.4546,86.5027,86.4161,86.4738,13357.0
2024-07-23 15:20:00,89.83,89.95,89.83,89.92,15362.0,86.4738,86.5894,86.4738,86.5605,15362.0
2024-07-23 15:25:00,89.92,89.95,89.87,89.92,11425.0,86.5605,86.5894,86.5124,86.5605,11425.0
2024-07-23 15:30:00,89.91,89.93,89.83,89.88,38507.0,86.5509,86.5701,86.4738,86.522,38507.0
2024-07-23 15:35:00,89.88,89.92,89.81,89.84,43486.0,86.522,86.5605,86.4546,86.4835,43486.0
2024-07-23 15:40:00,89.83,89.84,89.74,89.79,33186.0,86.4738,86.4835,86.3872,86.4353,33186.0
2024-07-23 15:45:00,89.8,89.86,89.78,89.84,111224.0,86.445,86.5027,86.4257,86.4835,111224.0
2024-07-23 15:50:00,89.84,89.92,89.66,89.67,51267.0,86.4835,86.5605,86.3102,86.3198,51267.0
2024-07-23 15:55:00,89.68,89.71,89.63,89.68,144883.0,86.3295,86.3583,86.2813,86.3295,144883.0
2024-07-24 09:30:00,89.59,89.72,89.37,89.54,71413.0,86.2428,86.368,86.031,86.1947,71413.0
2024-07-24 09:35:00,89.58,89.95,89.58,89.95,43269.0,86.2332,86.5894,86.2332,86.5894,43269.0
2024-07-24 09:40:00,89.94,90.05,89.87,89.99,26360.0,86.5797,86.6856,86.5124,86.6279,26360.0
2024-07-24 09:45:00,90.0,90.02,89.7,89.7,46750.0,86.6375,86.6567,86.3487,86.3487,46750.0
2024-07-24 09:50:00,89.71,89.73,89.41,89.48,44038.0,86.3583,86.3776,86.0695,86.1369,44038.0
2024-07-24 09:55:00,89.47,89.53,89.36,89.45,28614.0,86.1273,86.1851,86.0214,86.108,28614.0
2024-07-24 10:00:00,89.43,89.48,89.3,89.33,32491.0,86.0888,86.1369,85.9636,85.9925,32491.0
2024-07-24 10:05:00,89.35,89.39,89.26,89.36,13954.0,86.0118,86.0503,85.9251,86.0214,13954.0
2024-07-24 10:10:00,89.35,89.38,89.25,89.29,12806.0,86.0118,86.0407,85.9155,85.954,12806.0
2024-07-24 10:15:00,89.3,89.42,89.28,89.42,12022.0,85.9636,86.0792,85.9444,86.0792,12022.0
2024-07-24 10:20:00,89.41,89.55,89.38,89.45,10568.0,86.0695,86.2043,86.0407,86.108,10568.0
2024-07-24 10:25:00,89.47,89.63,89.47,89.6,15156.0,86.1273,86.2813,86.1273,86.2524,15156.0
2024-07-24 10:30:00,89.59,89.7,89.56,89.56,32555.0,86.2428,86.3487,86.2139,86.2139,32555.0
2024-07-24 10:35:00,89.57,89.64,89.53,89.58,18780.0,86.2236,86.2909,86.1851,86.2332,18780.0
2024-07-24 10:40:00,89.55,89.67,89.51,89.67,22903.0,86.2043,86.3198,86.1658,86.3198,22903.0
2024-07-24 10:45:00,89.66,89.86,89.64,89.82,22218.0,86.3102,86.5027,86.2909,86.4642,22218.0
2024-07-24 10:50:00,89.83,89.97,89.83,89.9,35563.0,86.4738,86.6086,86.4738,86.5412,35563.0
2024-07-24 10:55:00,89.9,89.98,89.79,89.82,64639.0,86.5412,86.6182,86.4353,86.4642,64639.0
2024-07-24 11:00:00,89.81,89.82,89.73,89.78,130597.0,86.4546,86.4642,86.3776,86.4257,130597.0
2024-07-24 11:05:00,89.77,89.79,89.67,89.75,34748.0,86.4161,86.4353,86.3198,86.3968,34748.0
2024-07-24 11:10:00,89.75,89.77,89.65,89.77,30217.0,86.3968,86.4161,86.3006,86.4161,30217.0
2024-07-24 11:15:00,89.77,89.85,89.71,89.72,17362.0,86.4161,86.4931,86.3583,86.368,17362.0
2024-07-24 11:20:00,89.7,89.73,89.64,89.67,11971.0,86.3487,86.3776,86.2909,86.3198,11971.0
2024-07-24 11:25:00,89.68,89.83,89.68,89.82,9849.0,86.3295,86.4738,86.3295,86.4642,9849.0
2024-07-24 11:30:00,89.81,89.86,89.76,89.8,27394.0,86.4546,86.5027,86.4065,86.445,27394.0
2024-07-24 11:35:00,89.81,89.91,89.81,89.83,14838.0,86.4546,86.5509,86.4546,86.4738,14838.0
2024-07-24 11:40:00,89.83,89.95,89.81,89.93,22700.0,86.4738,86.5894,86.4546,86.5701,22700.0
2024-07-24 11:45:00,89.94,89.95,89.84,89.93,28879.0,86.5797,86.5894,86.4835,86.5701,28879.0
2024-07-24 11:50:00,89.93,89.97,89.85,89.87,16532.0,86.5701,86.6086,86.4931,86.5124,16532.0
2024-07-24 11:55:00,89.86,89.89,89.84,89.87,25919.0,86.5027,86.5316,86.4835,86.5124,25919.0
2024-07-24 12:00:00,89.88,90.0,89.88,89.97,39320.0,86.522,86.6375,86.522,86.6086,39320.0
2024-07-24 12:05:00,89.97,90.01,89.9,89.92,22570.0,86.6086,86.6471,86.5412,86.5605,22570.0
2024-07-24 12:10:00,89.92,90.09,89.91,90.08,23060.0,86.5605,86.7241,86.5509,86.7145,23060.0
2024-07-24 12:15:00,90.09,90.17,90.06,90.09,21703.0,86.7241,86.8011,86.6953,86.7241,21703.0
2024-07-24 12:20:00,90.1,90.16,90.1,90.14,20418.0,86.7338,86.7915,86.7338,86.7723,20418.0
2024-07-24 12:25:00,90.13,90.13,90.03,90.03,18941.0,86.7626,86.7626,86.6664,86.6664,18941.0
2024-07-24 12:30:00,90.01,90.06,89.95,89.95,10178.0,86.6471,86.6953,86.5894,86.5894,10178.0
2024-07-24 12:35:00,89.96,89.96,89.87,89.9,11353.0,86.599,86.599,86.5124,86.5412,11353.0
2024-07-24 12:40:00,89.91,89.91,89.74,89.78,30467.0,86.5509,86.5509,86.3872,86.4257,30467.0
2024-07-24 12:45:00,89.79,89.87,89.78,89.84,27859.0,86.4353,86.5124,86.4257,86.4835,27859.0
2024-07-24 12:50:00,89.84,89.84,89.7,89.71,7465.0,86.4835,86.4835,86.3487,86.3583,7465.0
2024-07-24 12:55:00,89.73,89.8,89.72,89.79,6154.0,86.3776,86.445,86.368,86.4353,6154.0
2024-07-24 13:00:00,89.81,89.86,89.72,89.75,44067.0,86.4546,86.5027,86.368,86.3968,44067.0
2024-07-24 13:05:00,89.75,89.83,89.73,89.81,20316.0,86.3968,86.4738,86.3776,86.4546,20316.0
2024-07-24 13:10:00,89.8,89.81,89.75,89.77,12601.0,86.445,86.4546,86.3968,86.4161,12601.0
2024-07-24 13:15:00,89.78,89.8,89.68,89.71,27158.0,86.4257,86.445,86.3295,86.3583,27158.0
2024-07-24 13:20:00,89.71,89.73,89.67,89.71,6376.0,86.3583,86.3776,86.3198,86.3583,6376.0
2024-07-24 13:25:00,89.71,89.72,89.61,89.61,15845.0,86.3583,86.368,86.2621,86.2621,15845.0
2024-07-24 13:30:00,89.58,89.69,89.58,89.69,15356.0,86.2332,86.3391,86.2332,86.3391,15356.0
2024-07-24 13:35:00,89.67,89.74,89.66,89.67,18316.0,86.3198,86.3872,86.3102,86.3198,18316.0
2024-07-24 13:40:00,89.67,89.71,89.66,89.66,9008.0,86.3198,86.3583,86.3102,86.3102,9008.0
2024-07-24 13:45:00,89.67,89.68,89.63,89.66,11763.0,86.3198,86.3295,86.2813,86.3102,11763.0
2024-07-24 13:50:00,89.66,89.68,89.64,89.66,32527.0,86.3102,86.3295,86.2909,86.3102,32527.0
2024-07-24 13:55:00,89.66,89.69,89.61,89.62,27899.0,86.3102,86.3391,86.2621,86.2717,27899.0
2024-07-24 14:00:00,89.61,89.66,89.56,89.6,28540.0,86.2621,86.3102,86.2139,86.2524,28540.0
2024-07-24 14:05:00,89.59,89.66,89.58,89.63,7449.0,86.2428,86.3102,86.2332,86.2813,7449.0
2024-07-24 14:10:00,89.63,89.63,89.51,89.52,14429.0,86.2813,86.2813,86.1658,86.1754,14429.0
2024-07-24 14:15:00,89.51,89.51,89.42,89.43,16348.0,86.1658,86.1658,86.0792,86.0888,16348.0
2024-07-24 14:20:00,89.43,89.45,89.36,89.45,12346.0,86.0888,86.108,86.0214,86.108,12346.0
2024-07-24 14:25:00,89.44,89.47,89.37,89.39,25282.0,86.0984,86.1273,86.031,86.0503,25282.0
2024-07-24 14:30:00,89.39,89.48,89.38,89.4,23982.0,86.0503,86.1369,86.0407,86.0599,23982.0
2024-07-24 14:35:00,89.4,89.41,89.29,89.3,13668.0,86.0599,86.0695,85.954,85.9636,13668.0
2024-07-24 14:40:00,89.3,89.31,89.11,89.12,40237.0,85.9636,85.9733,85.7807,85.7904,40237.0
2024-07-24 14:45:00,89.11,89.17,89.01,89.02,55674.0,85.7807,85.8385,85.6845,85.6941,55674.0
2024-07-24 14:50:00,89.03,89.04,88.9,88.96,45955.0,85.7037,85.7134,85.5786,85.6364,45955.0
2024-07-24 14:55:00,88.96,89.03,88.91,88.91,26815.0,85.6364,85.7037,85.5882,85.5882,26815.0
2024-07-24 15:00:00,88.91,88.95,88.75,88.79,85539.0,85.5882,85.6267,85.4342,85.4727,85539.0
2024-07-24 15:05:00,88.8,88.83,88.71,88.77,64817.0,85.4823,85.5112,85.3957,85.4535,64817.0
2024-07-24 15:10:00,88.77,88.86,88.76,88.78,57469.0,85.4535,85.5401,85.4438,85.4631,57469.0
2024-07-24 15:15:00,88.78,88.83,88.75,88.77,21940.0,85.4631,85.5112,85.4342,85.4535,21940.0
2024-07-24 15:20:00,88.77,88.79,88.71,88.78,35016.0,85.4535,85.4727,85.3957,85.4631,35016.0
2024-07-24 15:25:00,88.76,88.78,88.67,88.7,45216.0,85.4438,85.4631,85.3572,85.3861,45216.0
2024-07-24 15:30:00,88.7,88.75,88.64,88.74,65680.0,85.3861,85.4342,85.3283,85.4246,65680.0
2024-07-24 15:35:00,88.73,88.78,88.64,88.65,79834.0,85.4149,85.4631,85.3283,85.3379,79834.0
2024-07-24 15:40:00,88.65,88.71,88.63,88.64,91436.0,85.3379,85.3957,85.3187,85.3283,91436.0
2024-07-24 15:45:00,88.63,88.63,88.37,88.43,103466.0,85.3187,85.3187,85.0684,85.1262,103466.0
2024-07-24 15:50:00,88.44,88.54,88.23,88.25,312741.0,85.1358,85.232,84.9336,84.9529,312741.0
2024-07-24 15:55:00,88.25,88.34,88.24,88.32,324596.0,84.9529,85.0395,84.9433,85.0203,324596.0
2024-07-25 09:30:00,88.65,88.76,88.46,88.62,75652.0,85.3379,85.4438,85.155,85.3091,75652.0
2024-07-25 09:35:00,88.64,88.79,88.55,88.56,56816.0,85.3283,85.4727,85.2417,85.2513,56816.0
2024-07-25 09:40:00,88.58,88.92,88.51,88.86,44323.0,85.2705,85.5978,85.2032,85.5401,44323.0
2024-07-25 09:45:00,88.89,89.1,88.79,89.09,51578.0,85.569,85.7711,85.4727,85.7615,51578.0
2024-07-25 09:50:00,89.1,89.5,89.09,89.46,36775.0,85.7711,86.1562,85.7615,86.1177,36775.0
2024-07-25 09:55:00,89.47,89.68,89.46,89.49,36679.0,86.1273,86.3295,86.1177,86.1466,36679.0
2024-07-25 10:00:00,89.48,89.56,89.27,89.4,83499.0,86.1369,86.2139,85.9348,86.0599,83499.0
2024-07-25 10:05:00,89.39,89.48,89.26,89.43,49508.0,86.0503,86.1369,85.9251,86.0888,49508.0
2024-07-25 10:10:00,89.43,89.55,89.39,89.47,39382.0,86.0888,86.2043,86.0503,86.1273,39382.0
2024-07-25 10:15:00,89.47,89.57,89.38,89.47,44135.0,86.1273,86.2236,86.0407,86.1273,44135.0
2024-07-25 10:20:00,89.46,89.48,89.32,89.42,49820.0,86.1177,86.1369,85.9829,86.0792,49820.0
2024-07-25 10:25:00,89.42,89.5,89.29,89.29,79886.0,86.0792,86.1562,85.954,85.954,79886.0
2024-07-25 10:30:00,89.28,89.34,89.06,89.07,45484.0,85.9444,86.0022,85.7326,85.7422,45484.0
2024-07-25 10:35:00,89.06,89.09,88.86,88.86,37742.0,85.7326,85.7615,85.5401,85.5401,37742.0
2024-07-25 10:40:00,88.86,89.08,88.82,89.06,36677.0,85.5401,85.7519,85.5016,85.7326,36677.0
2024-07-25 10:45:00,89.07,89.08,88.84,88.91,40640.0,85.7422,85.7519,85.5208,85.5882,40640.0
2024-07-25 10:50:00,88.93,89.07,88.88,89.04,28307.0,85.6075,85.7422,85.5593,85.7134,28307.0
2024-07-25 10:55:00,89.05,89.14,89.03,89.13,23203.0,85.723,85.8096,85.7037,85.8,23203.0
2024-07-25 11:00:00,89.13,89.26,89.13,89.24,24009.0,85.8,85.9251,85.8,85.9059,24009.0
2024-07-25 11:05:00,89.26,89.28,89.17,89.2,33892.0,85.9251,85.9444,85.8385,85.8674,33892.0
2024-07-25 11:10:00,89.2,89.28,89.12,89.22,22391.0,85.8674,85.9444,85.7904,85.8866,22391.0
2024-07-25 11:15:00,89.22,89.36,89.21,89.28,37403.0,85.8866,86.0214,85.877,85.9444,37403.0
2024-07-25 11:20:00,89.29,89.33,89.23,89.29,48094.0,85.954,85.9925,85.8963,85.954,48094.0
2024-07-25 11:25:00,89.28,89.3,89.18,89.19,21109.0,85.9444,85.9636,85.8481,85.8578,21109.0
2024-07-25 11:30:00,89.19,89.27,89.13,89.24,15651.0,85.8578,85.9348,85.8,85.9059,15651.0
2024-07-25 11:35:00,89.27,89.3,89.17,89.25,15597.0,85.9348,85.9636,85.8385,85.9155,15597.0
2024-07-25 11:40:00,89.25,89.33,89.25,89.31,32963.0,85.9155,85.9925,85.9155,85.9733,32963.0
2024-07-25 11:45:00,89.31,89.41,89.19,89.19,89364.0,85.9733,86.0695,85.8578,85.8578,89364.0
2024-07-25 11:50:00,89.19,89.24,89.13,89.16,33752.0,85.8578,85.9059,85.8,85.8289,33752.0
2024-07-25 11:55:00,89.16,89.21,89.13,89.16,23745.0,85.8289,85.877,85.8,85.8289,23745.0
2024-07-25 12:00:00,89.14,89.17,89.04,89.16,28601.0,85.8096,85.8385,85.7134,85.8289,28601.0
2024-07-25 12:05:00,89.15,89.17,89.02,89.08,39743.0,85.8193,85.8385,85.6941,85.7519,39743.0
2024-07-25 12:10:00,89.08,89.14,89.03,89.11,22402.0,85.7519,85.8096,85.7037,85.7807,22402.0
2024-07-25 12:15:00,89.11,89.21,89.05,89.2,41647.0,85.7807,85.877,85.723,85.8674,41647.0
2024-07-25 12:20:00,89.2,89.27,89.12,89.24,51577.0,85.8674,85.9348,85.7904,85.9059,51577.0
2024-07-25 12:25:00,89.25,89.27,89.2,89.22,20021.0,85.9155,85.9348,85.8674,85.8866,20021.0
2024-07-25 12:30:00,89.22,89.25,89.15,89.22,12993.0,85.8866,85.9155,85.8193,85.8866,12993.0
2024-07-25 12:35:00,89.22,89.28,89.18,89.27,11927.0,85.8866,85.9444,85.8481,85.9348,11927.0
2024-07-25 12:40:00,89.27,89.33,89.25,89.25,14857.0,85.9348,85.9925,85.9155,85.9155,14857.0
2024-07-25 12:45:00,89.25,89.29,89.17,89.2,14597.0,85.9155,85.954,85.8385,85.8674,14597.0
2024-07-25 12:50:00,89.19,89.2,89.09,89.18,60110.0,85.8578,85.8674,85.7615,85.8481,60110.0
2024-07-25 12:55:00,89.19,89.23,89.1,89.14,30789.0,85.8578,85.8963,85.7711,85.8096,30789.0
2024-07-25 13:00:00,89.15,89.24,89.08,89.09,124647.0,85.8193,85.9059,85.7519,85.7615,124647.0
2024-07-25 13:05:00,89.07,89.24,89.07,89.22,29712.0,85.7422,85.9059,85.7422,85.8866,29712.0
2024-07-25 13:10:00,89.22,89.24,89.1,89.1,25671.0,85.8866,85.9059,85.7711,85.7711,25671.0
2024-07-25 13:15:00,89.09,89.1,88.93,88.94,18519.0,85.7615,85.7711,85.6075,85.6171,18519.0
2024-07-25 13:20:00,88.93,88.97,88.8,88.82,35481.0,85.6075,85.646,85.4823,85.5016,35481.0
2024-07-25 13:25:00,88.84,88.84,88.61,88.65,59128.0,85.5208,85.5208,85.2994,85.3379,59128.0
2024-07-25 13:30:00,88.65,88.67,88.54,88.54,24974.0,85.3379,85.3572,85.232,85.232,24974.0
2024-07-25 13:35:00,88.53,88.65,88.51,88.57,30558.0,85.2224,85.3379,85.2032,85.2609,30558.0
2024-07-25 13:40:00,88.58,88.62,88.48,88.5,24152.0,85.2705,85.3091,85.1743,85.1935,24152.0
2024-07-25 13:45:00,88.5,88.52,88.31,88.31,39466.0,85.1935,85.2128,85.0106,85.0106,39466.0
2024-07-25 13:50:00,88.31,88.44,88.28,88.4,34299.0,85.0106,85.1358,84.9818,85.0973,34299.0
2024-07-25 13:55:00,88.4,88.42,88.31,88.38,34266.0,85.0973,85.1165,85.0106,85.078,34266.0
2024-07-25 14:00:00,88.37,88.37,88.2,88.25,65722.0,85.0684,85.0684,84.9047,84.9529,65722.0
2024-07-25 14:05:00,88.26,88.3,88.24,88.29,26690.0,84.9625,85.001,84.9433,84.9914,26690.0
2024-07-25 14:10:00,88.29,88.33,88.21,88.26,22219.0,84.9914,85.0299,84.9144,84.9625,22219.0
2024-07-25 14:15:00,88.25,88.27,88.17,88.17,19497.0,84.9529,84.9721,84.8759,84.8759,19497.0
2024-07-25 14:20:00,88.19,88.25,88.16,88.19,29849.0,84.8951,84.9529,84.8662,84.8951,29849.0
2024-07-25 14:25:00,88.2,88.27,88.06,88.09,38998.0,84.9047,84.9721,84.77,84.7989,38998.0
2024-07-25 14:30:00,88.09,88.2,88.08,88.19,20328.0,84.7989,84.9047,84.7892,84.8951,20328.0
2024-07-25 14:35:00,88.19,88.19,88.1,88.17,13445.0,84.8951,84.8951,84.8085,84.8759,13445.0
2024-07-25 14:40:00,88.17,88.19,88.06,88.12,19843.0,84.8759,84.8951,84.77,84.8277,19843.0
2024-07-25 14:45:00,88.11,88.12,87.94,87.95,36647.0,84.8181,84.8277,84.6545,84.6641,36647.0
2024-07-25 14:50:00,87.95,87.97,87.85,87.85,25144.0,84.6641,84.6833,84.5678,84.5678,25144.0
2024-07-25 14:55:00,87.85,87.96,87.83,87.92,41214.0,84.5678,84.6737,84.5486,84.6352,41214.0
2024-07-25 15:00:00,87.92,87.98,87.89,87.94,25073.0,84.6352,84.693,84.6063,84.6545,25073.0
2024-07-25 15:05:00,87.95,88.0,87.89,87.93,85509.0,84.6641,84.7122,84.6063,84.6448,85509.0
2024-07-25 15:10:00,87.93,88.1,87.92,88.06,46713.0,84.6448,84.8085,84.6352,84.77,46713.0
2024-07-25 15:15:00,88.07,88.26,88.07,88.25,104807.0,84.7796,84.9625,84.7796,84.9529,104807.0
2024-07-25 15:20:00,88.24,88.26,88.19,88.22,38575.0,84.9433,84.9625,84.8951,84.924,38575.0
2024-07-25 15:25:00,88.22,88.4,88.21,88.34,49270.0,84.924,85.0973,84.9144,85.0395,49270.0
2024-07-25 15:30:00,88.34,88.41,88.29,88.34,91449.0,85.0395,85.1069,84.9914,85.0395,91449.0
2024-07-25 15:35:00,88.34,88.39,88.26,88.33,86370.0,85.0395,85.0876,84.9625,85.0299,86370.0
2024-07-25 15:40:00,88.32,88.34,88.23,88.31,76649.0,85.0203,85.0395,84.9336,85.0106,76649.0
2024-07-25 15:45:00,88.31,88.38,88.25,88.35,83181.0,85.0106,85.078,84.9529,85.0491,83181.0
2024-07-25 15:50:00,88.35,88.41,88.13,88.14,121662.0,85.0491,85.1069,84.8374,84.847,121662.0
2024-07-25 15:55:00,88.14,88.17,88.01,88.01,308930.0,84.847,84.8759,84.7218,84.7218,308930.0
2024-07-26 09:30:00,88.68,88.95,88.44,88.95,102623.0,85.3668,85.6267,85.1358,85.6267,102623.0
2024-07-26 09:35:00,88.94,89.13,88.87,88.99,62248.0,85.6171,85.8,85.5497,85.6652,62248.0
2024-07-26 09:40:00,88.98,89.16,88.89,89.01,31654.0,85.6556,85.8289,85.569,85.6845,31654.0
2024-07-26 09:45:00,89.03,89.13,88.93,89.02,34698.0,85.7037,85.8,85.6075,85.6941,34698.0
2024-07-26 09:50:00,89.05,89.06,88.86,88.9,25698.0,85.723,85.7326,85.5401,85.5786,25698.0
2024-07-26 09:55:00,88.93,88.96,88.63,88.63,20476.0,85.6075,85.6364,85.3187,85.3187,20476.0
2024-07-26 10:00:00,88.58,89.0,88.57,88.99,34887.0,85.2705,85.6749,85.2609,85.6652,34887.0
2024-07-26 10:05:00,89.02,89.05,88.8,88.82,21046.0,85.6941,85.723,85.4823,85.5016,21046.0
2024-07-26 10:10:00,88.8,88.93,88.8,88.91,8948.0,85.4823,85.6075,85.4823,85.5882,8948.0
2024-07-26 10:15:00,88.9,89.0,88.83,88.85,25813.0,85.5786,85.6749,85.5112,85.5305,25813.0
2024-07-26 10:20:00,88.87,89.08,88.85,89.06,24639.0,85.5497,85.7519,85.5305,85.7326,24639.0
2024-07-26 10:25:00,89.04,89.17,89.0,89.06,21987.0,85.7134,85.8385,85.6749,85.7326,21987.0
2024-07-26 10:30:00,89.09,89.09,88.83,88.84,47696.0,85.7615,85.7615,85.5112,85.5208,47696.0
2024-07-26 10:35:00,88.84,88.97,88.79,88.93,36733.0,85.5208,85.646,85.4727,85.6075,36733.0
2024-07-26 10:40:00,88.94,89.1,88.94,89.0,28187.0,85.6171,85.7711,85.6171,85.6749,28187.0
2024-07-26 10:45:00,89.04,89.13,88.98,88.99,28660.0,85.7134,85.8,85.6556,85.6652,28660.0
2024-07-26 10:50:00,88.98,89.04,88.89,89.03,24729.0,85.6556,85.7134,85.569,85.7037,24729.0
2024-07-26 10:55:00,89.01,89.01,88.84,88.98,26386.0,85.6845,85.6845,85.5208,85.6556,26386.0
2024-07-26 11:00:00,88.99,89.06,88.86,88.88,18399.0,85.6652,85.7326,85.5401,85.5593,18399.0
2024-07-26 11:05:00,88.89,88.91,88.83,88.85,32460.0,85.569,85.5882,85.5112,85.5305,32460.0
2024-07-26 11:10:00,88.84,88.95,88.83,88.91,38971.0,85.5208,85.6267,85.5112,85.5882,38971.0
2024-07-26 11:15:00,88.89,88.9,88.73,88.83,24277.0,85.569,85.5786,85.4149,85.5112,24277.0
2024-07-26 11:20:00,88.82,88.99,88.8,88.98,17909.0,85.5016,85.6652,85.4823,85.6556,17909.0
2024-07-26 11:25:00,88.98,88.99,88.93,88.96,15805.0,85.6556,85.6652,85.6075,85.6364,15805.0
2024-07-26 11:30:00,88.96,89.02,88.94,88.95,11676.0,85.6364,85.6941,85.6171,85.6267,11676.0
2024-07-26 11:35:00,88.93,89.1,88.91,89.07,28400.0,85.6075,85.7711,85.5882,85.7422,28400.0
2024-07-26 11:40:00,89.08,89.11,89.04,89.09,10939.0,85.7519,85.7807,85.7134,85.7615,10939.0
2024-07-26 11:45:00,89.1,89.12,88.94,88.97,15224.0,85.7711,85.7904,85.6171,85.646,15224.0
2024-07-26 11:50:00,88.97,89.21,88.97,89.15,21503.0,85.646,85.877,85.646,85.8193,21503.0
2024-07-26 11:55:00,89.17,89.36,89.17,89.33,17949.0,85.8385,86.0214,85.8385,85.9925,17949.0
2024-07-26 12:00:00,89.35,89.55,89.31,89.46,18477.0,86.0118,86.2043,85.9733,86.1177,18477.0
2024-07-26 12:05:00,89.46,89.58,89.45,89.58,59809.0,86.1177,86.2332,86.108,86.2332,59809.0
2024-07-26 12:10:00,89.57,89.59,89.41,89.48,63235.0,86.2236,86.2428,86.0695,86.1369,63235.0
2024-07-26 12:15:00,89.49,89.57,89.49,89.53,12103.0,86.1466,86.2236,86.1466,86.1851,12103.0
2024-07-26 12:20:00,89.52,89.55,89.4,89.43,26723.0,86.1754,86.2043,86.0599,86.0888,26723.0
2024-07-26 12:25:00,89.44,89.47,89.42,89.43,28953.0,86.0984,86.1273,86.0792,86.0888,28953.0
2024-07-26 12:30:00,89.43,89.44,89.26,89.29,29733.0,86.0888,86.0984,85.9251,85.954,29733.0
2024-07-26 12:35:00,89.29,89.36,89.24,89.34,19232.0,85.954,86.0214,85.9059,86.0022,19232.0
2024-07-26 12:40:00,89.34,89.43,89.33,89.42,13322.0,86.0022,86.0888,85.9925,86.0792,13322.0
2024-07-26 12:45:00,89.43,89.44,89.37,89.39,20627.0,86.0888,86.0984,86.031,86.0503,20627.0
2024-07-26 12:50:00,89.4,89.43,89.37,89.42,10905.0,86.0599,86.0888,86.031,86.0792,10905.0
2024-07-26 12:55:00,89.43,89.51,89.43,89.5,25289.0,86.0888,86.1658,86.0888,86.1562,25289.0
2024-07-26 13:00:00,89.51,89.53,89.45,89.48,15282.0,86.1658,86.1851,86.108,86.1369,15282.0
2024-07-26 13:05:00,89.47,89.5,89.39,89.44,15740.0,86.1273,86.1562,86.0503,86.0984,15740.0
2024-07-26 13:10:00,89.45,89.51,89.42,89.42,11191.0,86.108,86.1658,86.0792,86.0792,11191.0
2024-07-26 13:15:00,89.42,89.46,89.39,89.4,14964.0,86.0792,86.1177,86.0503,86.0599,14964.0
2024-07-26 13:20:00,89.39,89.54,89.38,89.54,15492.0,86.0503,86.1947,86.0407,86.1947,15492.0
2024-07-26 13:25:00,89.55,89.59,89.52,89.58,15629.0,86.2043,86.2428,86.1754,86.2332,15629.0
2024-07-26 13:30:00,89.57,89.63,89.46,89.47,18034.0,86.2236,86.2813,86.1177,86.1273,18034.0
2024-07-26 13:35:00,89.46,89.46,89.24,89.27,22973.0,86.1177,86.1177,85.9059,85.9348,22973.0
2024-07-26 13:40:00,89.26,89.35,89.25,89.31,23925.0,85.9251,86.0118,85.9155,85.9733,23925.0
2024-07-26 13:45:00,89.31,89.42,89.26,89.3,26526.0,85.9733,86.0792,85.9251,85.9636,26526.0
2024-07-26 13:50:00,89.28,89.32,89.26,89.32,19873.0,85.9444,85.9829,85.9251,85.9829,19873.0
2024-07-26 13:55:00,89.32,89.37,89.29,89.3,17466.0,85.9829,86.031,85.954,85.9636,17466.0
2024-07-26 14:00:00,89.31,89.33,89.24,89.24,12490.0,85.9733,85.9925,85.9059,85.9059,12490.0
2024-07-26 14:05:00,89.24,89.27,89.21,89.23,25191.0,85.9059,85.9348,85.877,85.8963,25191.0
2024-07-26 14:10:00,89.24,89.27,89.19,89.22,25818.0,85.9059,85.9348,85.8578,85.8866,25818.0
2024-07-26 14:15:00,89.23,89.33,89.23,89.3,31889.0,85.8963,85.9925,85.8963,85.9636,31889.0
2024-07-26 14:20:00,89.3,89.36,89.26,89.35,15476.0,85.9636,86.0214,85.9251,86.0118,15476.0
2024-07-26 14:25:00,89.34,89.39,89.26,89.26,17293.0,86.0022,86.0503,85.9251,85.9251,17293.0
2024-07-26 14:30:00,89.27,89.31,89.21,89.31,41240.0,85.9348,85.9733,85.877,85.9733,41240.0
2024-07-26 14:35:00,89.31,89.42,89.31,89.42,41167.0,85.9733,86.0792,85.9733,86.0792,41167.0
2024-07-26 14:40:00,89.41,89.42,89.29,89.41,54554.0,86.0695,86.0792,85.954,86.0695,54554.0
2024-07-26 14:45:00,89.4,89.4,89.3,89.36,29302.0,86.0599,86.0599,85.9636,86.0214,29302.0
2024-07-26 14:50:00,89.35,89.41,89.29,89.32,29559.0,86.0118,86.0695,85.954,85.9829,29559.0
2024-07-26 14:55:00,89.3,89.42,89.3,89.38,19902.0,85.9636,86.0792,85.9636,86.0407,19902.0
2024-07-26 15:00:00,89.35,89.41,89.33,89.36,25881.0,86.0118,86.0695,85.9925,86.0214,25881.0
2024-07-26 15:05:00,89.35,89.47,89.32,89.46,24498.0,86.0118,86.1273,85.9829,86.1177,24498.0
2024-07-26 15:10:00,89.45,89.61,89.45,89.56,25537.0,86.108,86.2621,86.108,86.2139,25537.0
2024-07-26 15:15:00,89.56,89.67,89.54,89.66,38953.0,86.2139,86.3198,86.1947,86.3102,38953.0
2024-07-26 15:20:00,89.65,89.7,89.62,89.7,30252.0,86.3006,86.3487,86.2717,86.3487,30252.0
2024-07-26 15:25:00,89.7,89.76,89.67,89.67,31103.0,86.3487,86.4065,86.3198,86.3198,31103.0
2024-07-26 15:30:00,89.67,89.68,89.49,89.55,55928.0,86.3198,86.3295,86.1466,86.2043,55928.0
2024-07-26 15:35:00,89.55,89.66,89.53,89.65,71805.0,86.2043,86.3102,86.1851,86.3006,71805.0
2024-07-26 15:40:00,89.65,89.73,89.65,89.73,166530.0,86.3006,86.3776,86.3006,86.3776,166530.0
2024-07-26 15:45:00,89.73,89.81,89.7,89.8,59566.0,86.3776,86.4546,86.3487,86.445,59566.0
2024-07-26 15:50:00,89.81,89.88,89.44,89.44,65827.0,86.4546,86.522,86.0984,86.0984,65827.0
2024-07-26 15:55:00,89.45,89.6,89.41,89.57,196910.0,86.108,86.2524,86.0695,86.2236,196910.0
2024-07-29 09:30:00,89.71,89.71,89.37,89.44,81130.0,86.3583,86.3583,86.031,86.0984,81130.0
2024-07-29 09:35:00,89.44,89.51,88.92,89.32,98557.0,86.0984,86.1658,85.5978,85.9829,98557.0
2024-07-29 09:40:00,89.31,89.56,89.29,89.34,59802.0,85.9733,86.2139,85.954,86.0022,59802.0
2024-07-29 09:45:00,89.31,89.66,89.29,89.5,32422.0,85.9733,86.3102,85.954,86.1562,32422.0
2024-07-29 09:50:00,89.47,89.69,89.4,89.67,34319.0,86.1273,86.3391,86.0599,86.3198,34319.0
2024-07-29 09:55:00,89.64,89.82,89.63,89.81,49216.0,86.2909,86.4642,86.2813,86.4546,49216.0
2024-07-29 10:00:00,89.79,89.96,89.79,89.96,53653.0,86.4353,86.599,86.4353,86.599,53653.0
2024-07-29 10:05:00,89.97,90.0,89.84,89.91,61538.0,86.6086,86.6375,86.4835,86.5509,61538.0
2024-07-29 10:10:00,89.9,89.91,89.66,89.68,28287.0,86.5412,86.5509,86.3102,86.3295,28287.0
2024-07-29 10:15:00,89.67,89.77,89.62,89.63,22394.0,86.3198,86.4161,86.2717,86.2813,22394.0
2024-07-29 10:20:00,89.63,89.73,89.58,89.61,31551.0,86.2813,86.3776,86.2332,86.2621,31551.0
2024-07-29 10:25:00,89.59,89.64,89.45,89.45,29992.0,86.2428,86.2909,86.108,86.108,29992.0
2024-07-29 10:30:00,89.44,89.45,89.15,89.16,43959.0,86.0984,86.108,85.8193,85.8289,43959.0
2024-07-29 10:35:00,89.18,89.32,89.09,89.32,61414.0,85.8481,85.9829,85.7615,85.9829,61414.0
2024-07-29 10:40:00,89.33,89.43,89.31,89.35,24812.0,85.9925,86.0888,85.9733,86.0118,24812.0
2024-07-29 10:45:00,89.35,89.36,89.25,89.3,42212.0,86.0118,86.0214,85.9155,85.9636,42212.0
2024-07-29 10:50:00,89.28,89.49,89.28,89.48,29167.0,85.9444,86.1466,85.9444,86.1369,29167.0
2024-07-29 10:55:00,89.47,89.62,89.46,89.57,20970.0,86.1273,86.2717,86.1177,86.2236,20970.0
2024-07-29 11:00:00,89.59,89.67,89.53,89.59,36578.0,86.2428,86.3198,86.1851,86.2428,36578.0
2024-07-29 11:05:00,89.6,89.66,89.55,89.65,33376.0,86.2524,86.3102,86.2043,86.3006,33376.0
2024-07-29 11:10:00,89.65,89.7,89.59,89.65,20096.0,86.3006,86.3487,86.2428,86.3006,20096.0
2024-07-29 11:15:00,89.65,89.67,89.62,89.66,17438.0,86.3006,86.3198,86.2717,86.3102,17438.0
2024-07-29 11:20:00,89.65,89.82,89.64,89.81,30111.0,86.3006,86.4642,86.2909,86.4546,30111.0
2024-07-29 11:25:00,89.81,89.85,89.74,89.78,20252.0,86.4546,86.4931,86.3872,86.4257,20252.0
2024-07-29 11:30:00,89.78,89.78,89.65,89.68,13720.0,86.4257,86.4257,86.3006,86.3295,13720.0
2024-07-29 11:35:00,89.69,89.79,89.69,89.74,26426.0,86.3391,86.4353,86.3391,86.3872,26426.0
2024-07-29 11:40:00,89.73,89.74,89.61,89.69,34891.0,86.3776,86.3872,86.2621,86.3391,34891.0
2024-07-29 11:45:00,89.7,89.79,89.61,89.77,14878.0,86.3487,86.4353,86.2621,86.4161,14878.0
2024-07-29 11:50:00,89.78,89.81,89.73,89.75,22736.0,86.4257,86.4546,86.3776,86.3968,22736.0
2024-07-29 11:55:00,89.76,89.9,89.76,89.85,9485.0,86.4065,86.5412,86.4065,86.4931,9485.0
2024-07-29 12:00:00,89.84,89.92,89.84,89.92,19636.0,86.4835,86.5605,86.4835,86.5605,19636.0
2024-07-29 12:05:00,89.93,90.02,89.89,90.01,10969.0,86.5701,86.6567,86.5316,86.6471,10969.0
2024-07-29 12:10:00,90.0,90.04,89.94,90.04,11593.0,86.6375,86.676,86.5797,86.676,11593.0
2024-07-29 12:15:00,90.03,90.05,89.88,89.92,24257.0,86.6664,86.6856,86.522,86.5605,24257.0
2024-07-29 12:20:00,89.93,89.98,89.93,89.98,13318.0,86.5701,86.6182,86.5701,86.6182,13318.0
2024-07-29 12:25:00,89.98,89.98,89.83,89.88,16805.0,86.6182,86.6182,86.4738,86.522,16805.0
2024-07-29 12:30:00,89.88,89.93,89.85,89.91,13315.0,86.522,86.5701,86.4931,86.5509,13315.0
2024-07-29 12:35:00,89.91,89.93,89.82,89.82,11428.0,86.5509,86.5701,86.4642,86.4642,11428.0
2024-07-29 12:40:00,89.82,89.88,89.78,89.85,9388.0,86.4642,86.522,86.4257,86.4931,9388.0
2024-07-29 12:45:00,89.86,89.86,89.81,89.85,12176.0,86.5027,86.5027,86.4546,86.4931,12176.0
2024-07-29 12:50:00,89.84,89.87,89.8,89.87,17928.0,86.4835,86.5124,86.445,86.5124,17928.0
2024-07-29 12:55:00,89.88,89.91,89.77,89.77,40834.0,86.522,86.5509,86.4161,86.4161,40834.0
2024-07-29 13:00:00,89.78,89.84,89.77,89.8,10986.0,86.4257,86.4835,86.4161,86.445,10986.0
2024-07-29 13:05:00,89.81,89.86,89.8,89.84,19669.0,86.4546,86.5027,86.445,86.4835,19669.0
2024-07-29 13:10:00,89.84,89.92,89.84,89.89,10836.0,86.4835,86.5605,86.4835,86.5316,10836.0
2024-07-29 13:15:00,89.89,89.91,89.8,89.85,22376.0,86.5316,86.5509,86.445,86.4931,22376.0
2024-07-29 13:20:00,89.84,89.84,89.77,89.77,10070.0,86.4835,86.4835,86.4161,86.4161,10070.0
2024-07-29 13:25:00,89.76,89.78,89.71,89.71,9176.0,86.4065,86.4257,86.3583,86.3583,9176.0
2024-07-29 13:30:00,89.7,89.71,89.65,89.66,12966.0,86.3487,86.3583,86.3006,86.3102,12966.0
2024-07-29 13:35:00,89.66,89.69,89.59,89.67,14147.0,86.3102,86.3391,86.2428,86.3198,14147.0
2024-07-29 13:40:00,89.69,89.74,89.65,89.72,11265.0,86.3391,86.3872,86.3006,86.368,11265.0
2024-07-29 13:45:00,89.72,89.72,89.67,89.68,9989.0,86.368,86.368,86.3198,86.3295,9989.0
2024-07-29 13:50:00,89.68,89.76,89.68,89.75,12936.0,86.3295,86.4065,86.3295,86.3968,12936.0
2024-07-29 13:55:00,89.75,89.77,89.72,89.76,11531.0,86.3968,86.4161,86.368,86.4065,11531.0
2024-07-29 14:00:00,89.75,89.76,89.64,89.72,139007.0,86.3968,86.4065,86.2909,86.368,139007.0
2024-07-29 14:05:00,89.72,89.76,89.65,89.71,55792.0,86.368,86.4065,86.3006,86.3583,55792.0
2024-07-29 14:10:00,89.71,89.72,89.67,89.67,14068.0,86.3583,86.368,86.3198,86.3198,14068.0
2024-07-29 14:15:00,89.67,89.73,89.57,89.73,36238.0,86.3198,86.3776,86.2236,86.3776,36238.0
2024-07-29 14:20:00,89.73,89.75,89.7,89.71,11153.0,86.3776,86.3968,86.3487,86.3583,11153.0
2024-07-29 14:25:00,89.72,89.82,89.72,89.81,11634.0,86.368,86.4642,86.368,86.4546,11634.0
2024-07-29 14:30:00,89.81,89.83,89.76,89.8,21942.0,86.4546,86.4738,86.4065,86.445,21942.0
2024-07-29 14:35:00,89.8,89.85,89.77,89.84,23939.0,86.445,86.4931,86.4161,86.4835,23939.0
2024-07-29 14:40:00,89.84,89.9,89.84,89.86,19924.0,86.4835,86.5412,86.4835,86.5027,19924.0
2024-07-29 14:45:00,89.87,89.93,89.86,89.89,26476.0,86.5124,86.5701,86.5027,86.5316,26476.0
2024-07-29 14:50:00,89.88,89.93,89.82,89.86,62655.0,86.522,86.5701,86.4642,86.5027,62655.0
2024-07-29 14:55:00,89.86,89.92,89.85,89.9,11825.0,86.5027,86.5605,86.4931,86.5412,11825.0
2024-07-29 15:00:00,89.9,89.95,89.85,89.92,27379.0,86.5412,86.5894,86.4931,86.5605,27379.0
2024-07-29 15:05:00,89.91,89.96,89.87,89.89,20879.0,86.5509,86.599,86.5124,86.5316,20879.0
2024-07-29 15:10:00,89.89,89.92,89.86,89.87,30170.0,86.5316,86.5605,86.5027,86.5124,30170.0
2024-07-29 15:15:00,89.86,89.86,89.8,89.85,24569.0,86.5027,86.5027,86.445,86.4931,24569.0
2024-07-29 15:20:00,89.84,89.97,89.82,89.93,30057.0,86.4835,86.6086,86.4642,86.5701,30057.0
2024-07-29 15:25:00,89.93,90.02,89.9,89.99,33211.0,86.5701,86.6567,86.5412,86.6279,33211.0
2024-07-29 15:30:00,90.0,90.02,89.91,90.01,56270.0,86.6375,86.6567,86.5509,86.6471,56270.0
2024-07-29 15:35:00,90.0,90.12,89.99,90.11,47426.0,86.6375,86.753,86.6279,86.7434,47426.0
2024-07-29 15:40:00,90.1,90.19,90.09,90.18,45422.0,86.7338,86.8204,86.7241,86.8108,45422.0
2024-07-29 15:45:00,90.18,90.26,90.15,90.26,64050.0,86.8108,86.8878,86.7819,86.8878,64050.0
2024-07-29 15:50:00,90.25,90.33,90.03,90.05,76806.0,86.8782,86.9552,86.6664,86.6856,76806.0
2024-07-29 15:55:00,90.06,90.09,90.01,90.05,230642.0,86.6953,86.7241,86.6471,86.6856,230642.0
2024-07-30 09:30:00,90.37,90.65,90.35,90.36,56428.0,86.9937,87.2632,86.9744,86.984,56428.0
2024-07-30 09:35:00,90.35,90.49,90.23,90.49,44167.0,86.9744,87.1092,86.8589,87.1092,44167.0
2024-07-30 09:40:00,90.45,90.54,90.4,90.46,53215.0,87.0707,87.1573,87.0226,87.0803,53215.0
2024-07-30 09:45:00,90.46,90.64,90.36,90.58,33859.0,87.0803,87.2536,86.984,87.1958,33859.0
2024-07-30 09:50:00,90.57,90.71,90.57,90.67,16032.0,87.1862,87.321,87.1862,87.2825,16032.0
2024-07-30 09:55:00,90.64,90.72,90.53,90.65,44482.0,87.2536,87.3306,87.1477,87.2632,44482.0
2024-07-30 10:00:00,90.63,90.66,90.27,90.27,25214.0,87.244,87.2728,86.8974,86.8974,25214.0
2024-07-30 10:05:00,90.24,90.35,90.2,90.23,11345.0,86.8685,86.9744,86.83,86.8589,11345.0
2024-07-30 10:10:00,90.23,90.34,90.09,90.12,25089.0,86.8589,86.9648,86.7241,86.753,25089.0
2024-07-30 10:15:00,90.1,90.21,90.08,90.17,15459.0,86.7338,86.8397,86.7145,86.8011,15459.0
2024-07-30 10:20:00,90.18,90.26,90.13,90.18,69506.0,86.8108,86.8878,86.7626,86.8108,69506.0
2024-07-30 10:25:00,90.18,90.23,90.08,90.22,16255.0,86.8108,86.8589,86.7145,86.8493,16255.0
2024-07-30 10:30:00,90.22,90.26,90.09,90.12,24779.0,86.8493,86.8878,86.7241,86.753,24779.0
2024-07-30 10:35:00,90.09,90.24,90.03,90.24,29354.0,86.7241,86.8685,86.6664,86.8685,29354.0
2024-07-30 10:40:00,90.2,90.26,90.18,90.24,18084.0,86.83,86.8878,86.8108,86.8685,18084.0
2024-07-30 10:45:00,90.26,90.37,90.21,90.3,12146.0,86.8878,86.9937,86.8397,86.9263,12146.0
2024-07-30 10:50:00,90.3,90.41,90.27,90.38,46264.0,86.9263,87.0322,86.8974,87.0033,46264.0
2024-07-30 10:55:00,90.38,90.38,90.17,90.23,54797.0,87.0033,87.0033,86.8011,86.8589,54797.0
2024-07-30 11:00:00,90.24,90.31,90.2,90.28,100931.0,86.8685,86.9359,86.83,86.907,100931.0
2024-07-30 11:05:00,90.27,90.34,90.18,90.22,103148.0,86.8974,86.9648,86.8108,86.8493,103148.0
2024-07-30 11:10:00,90.18,90.24,90.11,90.19,23367.0,86.8108,86.8685,86.7434,86.8204,23367.0
2024-07-30 11:15:00,90.2,90.25,90.1,90.21,53788.0,86.83,86.8782,86.7338,86.8397,53788.0
2024-07-30 11:20:00,90.22,90.25,90.15,90.21,26110.0,86.8493,86.8782,86.7819,86.8397,26110.0
2024-07-30 11:25:00,90.22,90.26,90.11,90.12,13404.0,86.8493,86.8878,86.7434,86.753,13404.0
2024-07-30 11:30:00,90.12,90.18,90.08,90.15,51120.0,86.753,86.8108,86.7145,86.7819,51120.0
2024-07-30 11:35:00,90.14,90.22,90.13,90.22,32844.0,86.7723,86.8493,86.7626,86.8493,32844.0
2024-07-30 11:40:00,90.22,90.24,90.15,90.19,31256.0,86.8493,86.8685,86.7819,86.8204,31256.0
2024-07-30 11:45:00,90.16,90.25,90.13,90.2,25822.0,86.7915,86.8782,86.7626,86.83,25822.0
2024-07-30 11:50:00,90.21,90.27,90.17,90.17,28452.0,86.8397,86.8974,86.8011,86.8011,28452.0
2024-07-30 11:55:00,90.15,90.21,90.15,90.2,16731.0,86.7819,86.8397,86.7819,86.83,16731.0
2024-07-30 12:00:00,90.2,90.26,90.09,90.11,25333.0,86.83,86.8878,86.7241,86.7434,25333.0
2024-07-30 12:05:00,90.12,90.24,90.12,90.2,12304.0,86.753,86.8685,86.753,86.83,12304.0
2024-07-30 12:10:00,90.21,90.22,90.09,90.11,10673.0,86.8397,86.8493,86.7241,86.7434,10673.0
2024-07-30 12:15:00,90.1,90.15,90.08,90.12,11780.0,86.7338,86.7819,86.7145,86.753,11780.0
2024-07-30 12:20:00,90.13,90.13,90.05,90.11,9191.0,86.7626,86.7626,86.6856,86.7434,9191.0
2024-07-30 12:25:00,90.12,90.26,90.11,90.26,14871.0,86.753,86.8878,86.7434,86.8878,14871.0
2024-07-30 12:30:00,90.27,90.3,90.25,90.29,31079.0,86.8974,86.9263,86.8782,86.9167,31079.0
2024-07-30 12:35:00,90.29,90.33,90.27,90.28,22139.0,86.9167,86.9552,86.8974,86.907,22139.0
2024-07-30 12:40:00,90.28,90.32,90.21,90.25,27922.0,86.907,86.9455,86.8397,86.8782,27922.0
2024-07-30 12:45:00,90.24,90.33,90.24,90.3,15401.0,86.8685,86.9552,86.8685,86.9263,15401.0
2024-07-30 12:50:00,90.29,90.33,90.25,90.26,15869.0,86.9167,86.9552,86.8782,86.8878,15869.0
2024-07-30 12:55:00,90.25,90.33,90.18,90.21,73867.0,86.8782,86.9552,86.8108,86.8397,73867.0
2024-07-30 13:00:00,90.21,90.22,90.12,90.18,20370.0,86.8397,86.8493,86.753,86.8108,20370.0
2024-07-30 13:05:00,90.17,90.25,90.1,90.25,17922.0,86.8011,86.8782,86.7338,86.8782,17922.0
2024-07-30 13:10:00,90.26,90.28,90.21,90.27,24928.0,86.8878,86.907,86.8397,86.8974,24928.0
2024-07-30 13:15:00,90.26,90.3,90.24,90.28,9497.0,86.8878,86.9263,86.8685,86.907,9497.0
2024-07-30 13:20:00,90.27,90.33,90.25,90.31,17800.0,86.8974,86.9552,86.8782,86.9359,17800.0
2024-07-30 13:25:00,90.31,90.33,90.18,90.2,19843.0,86.9359,86.9552,86.8108,86.83,19843.0
2024-07-30 13:30:00,90.19,90.3,90.15,90.27,12513.0,86.8204,86.9263,86.7819,86.8974,12513.0
2024-07-30 13:35:00,90.24,90.37,90.22,90.34,22271.0,86.8685,86.9937,86.8493,86.9648,22271.0
2024-07-30 13:40:00,90.33,90.34,90.28,90.33,11176.0,86.9552,86.9648,86.907,86.9552,11176.0
2024-07-30 13:45:00,90.32,90.38,90.24,90.31,11016.0,86.9455,87.0033,86.8685,86.9359,11016.0
2024-07-30 13:50:00,90.3,90.32,90.26,90.28,6694.0,86.9263,86.9455,86.8878,86.907,6694.0
2024-07-30 13:55:00,90.3,90.35,90.29,90.33,8844.0,86.9263,86.9744,86.9167,86.9552,8844.0
2024-07-30 14:00:00,90.33,90.38,90.28,90.38,13048.0,86.9552,87.0033,86.907,87.0033,13048.0
2024-07-30 14:05:00,90.39,90.4,90.37,90.38,14406.0,87.0129,87.0226,86.9937,87.0033,14406.0
2024-07-30 14:10:00,90.37,90.41,90.36,90.37,7907.0,86.9937,87.0322,86.984,86.9937,7907.0
2024-07-30 14:15:00,90.37,90.49,90.37,90.48,10527.0,86.9937,87.1092,86.9937,87.0996,10527.0
2024-07-30 14:20:00,90.48,90.5,90.41,90.43,18068.0,87.0996,87.1188,87.0322,87.0514,18068.0
2024-07-30 14:25:00,90.41,90.41,90.33,90.34,35242.0,87.0322,87.0322,86.9552,86.9648,35242.0
2024-07-30 14:30:00,90.33,90.35,90.3,90.31,10153.0,86.9552,86.9744,86.9263,86.9359,10153.0
2024-07-30 14:35:00,90.31,90.36,90.3,90.34,17310.0,86.9359,86.984,86.9263,86.9648,17310.0
2024-07-30 14:40:00,90.34,90.35,90.23,90.24,10075.0,86.9648,86.9744,86.8589,86.8685,10075.0
2024-07-30 14:45:00,90.24,90.25,90.17,90.22,8982.0,86.8685,86.8782,86.8011,86.8493,8982.0
2024-07-30 14:50:00,90.23,90.31,90.2,90.28,14965.0,86.8589,86.9359,86.83,86.907,14965.0
2024-07-30 14:55:00,90.29,90.32,90.24,90.31,19659.0,86.9167,86.9455,86.8685,86.9359,19659.0
2024-07-30 15:00:00,90.3,90.33,90.26,90.31,11147.0,86.9263,86.9552,86.8878,86.9359,11147.0
2024-07-30 15:05:00,90.31,90.37,90.31,90.37,16038.0,86.9359,86.9937,86.9359,86.9937,16038.0
2024-07-30 15:10:00,90.37,90.45,90.36,90.45,14993.0,86.9937,87.0707,86.984,87.0707,14993.0
2024-07-30 15:15:00,90.45,90.51,90.43,90.5,27549.0,87.0707,87.1284,87.0514,87.1188,27549.0
2024-07-30 15:20:00,90.51,90.55,90.47,90.51,54019.0,87.1284,87.1669,87.0899,87.1284,54019.0
2024-07-30 15:25:00,90.52,90.55,90.49,90.53,13574.0,87.1381,87.1669,87.1092,87.1477,13574.0
2024-07-30 15:30:00,90.54,90.63,90.51,90.59,35201.0,87.1573,87.244,87.1284,87.2055,35201.0
2024-07-30 15:35:00,90.59,90.63,90.56,90.61,17865.0,87.2055,87.244,87.1766,87.2247,17865.0
2024-07-30 15:40:00,90.61,90.7,90.61,90.7,22794.0,87.2247,87.3113,87.2247,87.3113,22794.0
2024-07-30 15:45:00,90.7,90.89,90.69,90.87,60210.0,87.3113,87.4942,87.3017,87.475,60210.0
2024-07-30 15:50:00,90.87,90.94,90.7,90.73,68589.0,87.475,87.5424,87.3113,87.3402,68589.0
2024-07-30 15:55:00,90.73,90.82,90.71,90.75,152211.0,87.3402,87.4269,87.321,87.3595,152211.0
2024-07-31 09:30:00,90.89,90.89,90.3,90.62,131546.0,87.4942,87.4942,86.9263,87.2343,131546.0
2024-07-31 09:35:00,90.65,90.7,90.3,90.35,76683.0,87.2632,87.3113,86.9263,86.9744,76683.0
2024-07-31 09:40:00,90.37,90.46,90.15,90.42,55728.0,86.9937,87.0803,86.7819,87.0418,55728.0
2024-07-31 09:45:00,90.46,90.69,90.46,90.61,44040.0,87.0803,87.3017,87.0803,87.2247,44040.0
2024-07-31 09:50:00,90.6,90.67,90.28,90.31,78165.0,87.2151,87.2825,86.907,86.9359,78165.0
2024-07-31 09:55:00,90.33,90.41,90.18,90.38,46710.0,86.9552,87.0322,86.8108,87.0033,46710.0
2024-07-31 10:00:00,90.45,90.68,90.43,90.59,47168.0,87.0707,87.2921,87.0514,87.2055,47168.0
2024-07-31 10:05:00,90.59,90.78,90.59,90.78,30086.0,87.2055,87.3884,87.2055,87.3884,30086.0
2024-07-31 10:10:00,90.79,91.01,90.74,91.01,60706.0,87.398,87.6098,87.3498,87.6098,60706.0
2024-07-31 10:15:00,91.01,91.01,90.88,90.89,38829.0,87.6098,87.6098,87.4846,87.4942,38829.0
2024-07-31 10:20:00,90.89,91.04,90.81,91.03,22156.0,87.4942,87.6386,87.4172,87.629,22156.0
2024-07-31 10:25:00,91.0,91.11,90.95,91.06,72865.0,87.6001,87.706,87.552,87.6579,72865.0
2024-07-31 10:30:00,91.08,91.08,90.95,91.04,30904.0,87.6771,87.6771,87.552,87.6386,30904.0
2024-07-31 10:35:00,91.05,91.05,90.89,90.93,52724.0,87.6483,87.6483,87.4942,87.5328,52724.0
2024-07-31 10:40:00,90.93,91.12,90.92,91.06,15546.0,87.5328,87.7157,87.5231,87.6579,15546.0
2024-07-31 10:45:00,91.06,91.15,91.05,91.12,11036.0,87.6579,87.7445,87.6483,87.7157,11036.0
2024-07-31 10:50:00,91.12,91.16,90.98,91.02,16977.0,87.7157,87.7542,87.5809,87.6194,16977.0
2024-07-31 10:55:00,91.04,91.18,91.04,91.13,27786.0,87.6386,87.7734,87.6386,87.7253,27786.0
2024-07-31 11:00:00,91.11,91.24,91.09,91.09,36873.0,87.706,87.8312,87.6868,87.6868,36873.0
2024-07-31 11:05:00,91.09,91.1,90.98,91.03,64946.0,87.6868,87.6964,87.5809,87.629,64946.0
2024-07-31 11:10:00,91.02,91.05,90.98,91.03,40878.0,87.6194,87.6483,87.5809,87.629,40878.0
2024-07-31 11:15:00,91.03,91.1,90.96,91.07,64384.0,87.629,87.6964,87.5616,87.6675,64384.0
2024-07-31 11:20:00,91.08,91.12,91.01,91.12,40158.0,87.6771,87.7157,87.6098,87.7157,40158.0
2024-07-31 11:25:00,91.1,91.15,91.01,91.04,57172.0,87.6964,87.7445,87.6098,87.6386,57172.0
2024-07-31 11:30:00,91.04,91.15,91.0,91.09,81845.0,87.6386,87.7445,87.6001,87.6868,81845.0
2024-07-31 11:35:00,91.1,91.32,91.04,91.32,69992.0,87.6964,87.9082,87.6386,87.9082,69992.0
2024-07-31 11:40:00,91.31,91.31,91.25,91.28,38656.0,87.8986,87.8986,87.8408,87.8697,38656.0
2024-07-31 11:45:00,91.28,91.31,91.19,91.2,26937.0,87.8697,87.8986,87.783,87.7927,26937.0
2024-07-31 11:50:00,91.2,91.25,91.1,91.13,29452.0,87.7927,87.8408,87.6964,87.7253,29452.0
2024-07-31 11:55:00,91.11,91.15,91.04,91.08,104201.0,87.706,87.7445,87.6386,87.6771,104201.0
2024-07-31 12:00:00,91.09,91.17,90.97,90.98,28881.0,87.6868,87.7638,87.5713,87.5809,28881.0
2024-07-31 12:05:00,90.98,91.17,90.95,91.17,26488.0,87.5809,87.7638,87.552,87.7638,26488.0
2024-07-31 12:10:00,91.18,91.18,91.07,91.09,26582.0,87.7734,87.7734,87.6675,87.6868,26582.0
2024-07-31 12:15:00,91.08,91.15,91.06,91.09,24005.0,87.6771,87.7445,87.6579,87.6868,24005.0
2024-07-31 12:20:00,91.1,91.21,91.08,91.19,39789.0,87.6964,87.8023,87.6771,87.783,39789.0
2024-07-31 12:25:00,91.18,91.26,91.16,91.24,81907.0,87.7734,87.8504,87.7542,87.8312,81907.0
2024-07-31 12:30:00,91.24,91.29,91.2,91.29,81838.0,87.8312,87.8793,87.7927,87.8793,81838.0
2024-07-31 12:35:00,91.28,91.36,91.27,91.32,55116.0,87.8697,87.9467,87.86,87.9082,55116.0
2024-07-31 12:40:00,91.31,91.39,91.27,91.38,51092.0,87.8986,87.9756,87.86,87.9659,51092.0
2024-07-31 12:45:00,91.39,91.4,91.34,91.37,37116.0,87.9756,87.9852,87.9274,87.9563,37116.0
2024-07-31 12:50:00,91.38,91.39,91.24,91.3,44918.0,87.9659,87.9756,87.8312,87.8889,44918.0
2024-07-31 12:55:00,91.31,91.33,91.2,91.26,29384.0,87.8986,87.9178,87.7927,87.8504,29384.0
2024-07-31 13:00:00,91.25,91.33,91.22,91.27,22672.0,87.8408,87.9178,87.8119,87.86,22672.0
2024-07-31 13:05:00,91.27,91.34,91.23,91.23,27968.0,87.86,87.9274,87.8215,87.8215,27968.0
2024-07-31 13:10:00,91.25,91.27,91.17,91.17,42904.0,87.8408,87.86,87.7638,87.7638,42904.0
2024-07-31 13:15:00,91.18,91.22,91.12,91.12,49088.0,87.7734,87.8119,87.7157,87.7157,49088.0
2024-07-31 13:20:00,91.14,91.18,91.08,91.09,45077.0,87.7349,87.7734,87.6771,87.6868,45077.0
2024-07-31 13:25:00,91.09,91.09,90.92,91.04,40929.0,87.6868,87.6868,87.5231,87.6386,40929.0
2024-07-31 13:30:00,91.02,91.02,90.88,90.92,25400.0,87.6194,87.6194,87.4846,87.5231,25400.0
2024-07-31 13:35:00,90.93,90.99,90.84,90.87,32310.0,87.5328,87.5905,87.4461,87.475,32310.0
2024-07-31 13:40:00,90.87,90.95,90.86,90.94,67115.0,87.475,87.552,87.4654,87.5424,67115.0
2024-07-31 13:45:00,90.93,90.94,90.83,90.83,27393.0,87.5328,87.5424,87.4365,87.4365,27393.0
2024-07-31 13:50:00,90.84,91.03,90.84,91.03,61643.0,87.4461,87.629,87.4461,87.629,61643.0
2024-07-31 13:55:00,91.03,91.05,90.89,90.89,21890.0,87.629,87.6483,87.4942,87.4942,21890.0
2024-07-31 14:00:00,90.89,90.98,90.7,90.98,45044.0,87.4942,87.5809,87.3113,87.5809,45044.0
2024-07-31 14:05:00,90.99,91.05,90.92,90.95,98103.0,87.5905,87.6483,87.5231,87.552,98103.0
2024-07-31 14:10:00,90.95,91.0,90.87,90.91,30637.0,87.552,87.6001,87.475,87.5135,30637.0
2024-07-31 14:15:00,90.91,90.93,90.81,90.84,41398.0,87.5135,87.5328,87.4172,87.4461,41398.0
2024-07-31 14:20:00,90.84,90.91,90.81,90.84,27022.0,87.4461,87.5135,87.4172,87.4461,27022.0
2024-07-31 14:25:00,90.83,90.85,90.76,90.81,30092.0,87.4365,87.4557,87.3691,87.4172,30092.0
2024-07-31 14:30:00,90.8,91.09,90.79,91.02,40299.0,87.4076,87.6868,87.398,87.6194,40299.0
2024-07-31 14:35:00,91.02,91.03,90.88,91.02,38348.0,87.6194,87.629,87.4846,87.6194,38348.0
2024-07-31 14:40:00,91.02,91.25,90.98,91.25,43015.0,87.6194,87.8408,87.5809,87.8408,43015.0
2024-07-31 14:45:00,91.24,91.44,91.22,91.43,49941.0,87.8312,88.0237,87.8119,88.0141,49941.0
2024-07-31 14:50:00,91.43,91.45,91.28,91.34,91466.0,88.0141,88.0333,87.8697,87.9274,91466.0
2024-07-31 14:55:00,91.34,91.46,91.33,91.45,23607.0,87.9274,88.0429,87.9178,88.0333,23607.0
2024-07-31 15:00:00,91.46,91.54,91.38,91.4,52239.0,88.0429,88.12,87.9659,87.9852,52239.0
2024-07-31 15:05:00,91.4,91.51,91.2,91.2,42412.0,87.9852,88.0911,87.7927,87.7927,42412.0
2024-07-31 15:10:00,91.21,91.25,91.1,91.19,50130.0,87.8023,87.8408,87.6964,87.783,50130.0
2024-07-31 15:15:00,91.19,91.28,90.91,90.93,73845.0,87.783,87.8697,87.5135,87.5328,73845.0
2024-07-31 15:20:00,90.91,91.06,90.84,90.85,138463.0,87.5135,87.6579,87.4461,87.4557,138463.0
2024-07-31 15:25:00,90.84,90.92,90.71,90.76,92315.0,87.4461,87.5231,87.321,87.3691,92315.0
2024-07-31 15:30:00,90.75,90.75,90.56,90.62,81947.0,87.3595,87.3595,87.1766,87.2343,81947.0
2024-07-31 15:35:00,90.62,90.73,90.56,90.59,87248.0,87.2343,87.3402,87.1766,87.2055,87248.0
2024-07-31 15:40:00,90.58,90.75,90.56,90.72,70806.0,87.1958,87.3595,87.1766,87.3306,70806.0
2024-07-31 15:45:00,90.71,90.91,90.68,90.81,257066.0,87.321,87.5135,87.2921,87.4172,257066.0
2024-07-31 15:50:00,90.82,90.85,90.4,90.42,161440.0,87.4269,87.4557,87.0226,87.0418,161440.0
2024-07-31 15:55:00,90.42,90.55,90.33,90.38,433430.0,87.0418,87.1669,86.9552,87.0033,433430.0
2024-08-01 09:30:00,91.46,91.59,91.19,91.55,189785.0,88.0429,88.1681,87.783,88.1296,189785.0
2024-08-01 09:35:00,91.44,91.81,91.36,91.8,105771.0,88.0237,88.3799,87.9467,88.3702,105771.0
2024-08-01 09:40:00,91.8,91.82,91.5,91.62,135878.0,88.3702,88.3895,88.0815,88.197,135878.0
2024-08-01 09:45:00,91.66,91.74,91.57,91.64,67400.0,88.2355,88.3125,88.1488,88.2162,67400.0
2024-08-01 09:50:00,91.66,91.69,91.45,91.49,88498.0,88.2355,88.2644,88.0333,88.0718,88498.0
2024-08-01 09:55:00,91.47,91.5,91.26,91.31,53308.0,88.0526,88.0815,87.8504,87.8986,53308.0
2024-08-01 10:00:00,91.36,91.5,91.24,91.42,58839.0,87.9467,88.0815,87.8312,88.0044,58839.0
2024-08-01 10:05:00,91.39,91.45,91.23,91.29,51962.0,87.9756,88.0333,87.8215,87.8793,51962.0
2024-08-01 10:10:00,91.31,91.4,91.25,91.28,48085.0,87.8986,87.9852,87.8408,87.8697,48085.0
2024-08-01 10:15:00,91.26,91.33,91.11,91.14,110167.0,87.8504,87.9178,87.706,87.7349,110167.0
2024-08-01 10:20:00,91.14,91.27,91.14,91.25,87249.0,87.7349,87.86,87.7349,87.8408,87249.0
2024-08-01 10:25:00,91.24,91.31,91.08,91.09,74254.0,87.8312,87.8986,87.6771,87.6868,74254.0
2024-08-01 10:30:00,91.09,91.23,91.03,91.23,66097.0,87.6868,87.8215,87.629,87.8215,66097.0
2024-08-01 10:35:00,91.2,91.2,91.01,91.11,67809.0,87.7927,87.7927,87.6098,87.706,67809.0
2024-08-01 10:40:00,91.12,91.21,91.08,91.16,60319.0,87.7157,87.8023,87.6771,87.7542,60319.0
2024-08-01 10:45:00,91.18,91.24,91.01,91.01,70310.0,87.7734,87.8312,87.6098,87.6098,70310.0
2024-08-01 10:50:00,91.01,91.1,90.83,90.92,95461.0,87.6098,87.6964,87.4365,87.5231,95461.0
2024-08-01 10:55:00,90.92,91.04,90.86,90.98,48073.0,87.5231,87.6386,87.4654,87.5809,48073.0
2024-08-01 11:00:00,90.99,91.06,90.9,90.91,29905.0,87.5905,87.6579,87.5039,87.5135,29905.0
2024-08-01 11:05:00,90.9,91.03,90.88,90.96,32047.0,87.5039,87.629,87.4846,87.5616,32047.0
2024-08-01 11:10:00,90.96,90.98,90.81,90.85,46990.0,87.5616,87.5809,87.4172,87.4557,46990.0
2024-08-01 11:15:00,90.85,90.96,90.81,90.92,45875.0,87.4557,87.5616,87.4172,87.5231,45875.0
2024-08-01 11:20:00,90.93,90.93,90.73,90.81,75686.0,87.5328,87.5328,87.3402,87.4172,75686.0
2024-08-01 11:25:00,90.8,90.81,90.7,90.7,110026.0,87.4076,87.4172,87.3113,87.3113,110026.0
2024-08-01 11:30:00,90.7,90.76,90.66,90.7,33828.0,87.3113,87.3691,87.2728,87.3113,33828.0
2024-08-01 11:35:00,90.67,90.7,90.57,90.65,121854.0,87.2825,87.3113,87.1862,87.2632,121854.0
2024-08-01 11:40:00,90.65,90.8,90.63,90.75,83744.0,87.2632,87.4076,87.244,87.3595,83744.0
2024-08-01 11:45:00,90.73,90.79,90.71,90.76,88253.0,87.3402,87.398,87.321,87.3691,88253.0
2024-08-01 11:50:00,90.77,90.95,90.77,90.95,33827.0,87.3787,87.552,87.3787,87.552,33827.0
2024-08-01 11:55:00,90.95,91.12,90.95,91.06,52284.0,87.552,87.7157,87.552,87.6579,52284.0
2024-08-01 12:00:00,91.06,91.12,91.0,91.12,45748.0,87.6579,87.7157,87.6001,87.7157,45748.0
2024-08-01 12:05:00,91.11,91.2,91.07,91.19,57466.0,87.706,87.7927,87.6675,87.783,57466.0
2024-08-01 12:10:00,91.19,91.21,90.93,91.03,43866.0,87.783,87.8023,87.5328,87.629,43866.0
2024-08-01 12:15:00,91.04,91.29,91.04,91.23,28979.0,87.6386,87.8793,87.6386,87.8215,28979.0
2024-08-01 12:20:00,91.22,91.23,91.05,91.11,56988.0,87.8119,87.8215,87.6483,87.706,56988.0
2024-08-01 12:25:00,91.11,91.3,91.1,91.3,17910.0,87.706,87.8889,87.6964,87.8889,17910.0
2024-08-01 12:30:00,91.3,91.3,91.18,91.21,17693.0,87.8889,87.8889,87.7734,87.8023,17693.0
2024-08-01 12:35:00,91.22,91.29,91.19,91.22,23971.0,87.8119,87.8793,87.783,87.8119,23971.0
2024-08-01 12:40:00,91.23,91.24,91.14,91.18,24409.0,87.8215,87.8312,87.7349,87.7734,24409.0
2024-08-01 12:45:00,91.18,91.27,91.11,91.13,69764.0,87.7734,87.86,87.706,87.7253,69764.0
2024-08-01 12:50:00,91.13,91.16,91.03,91.1,59524.0,87.7253,87.7542,87.629,87.6964,59524.0
2024-08-01 12:55:00,91.09,91.16,91.02,91.06,59114.0,87.6868,87.7542,87.6194,87.6579,59114.0
2024-08-01 13:00:00,91.07,91.14,91.07,91.09,44298.0,87.6675,87.7349,87.6675,87.6868,44298.0
2024-08-01 13:05:00,91.09,91.11,91.01,91.04,46649.0,87.6868,87.706,87.6098,87.6386,46649.0
2024-08-01 13:10:00,91.03,91.13,91.0,91.02,20092.0,87.629,87.7253,87.6001,87.6194,20092.0
2024-08-01 13:15:00,91.01,91.05,90.94,90.98,92604.0,87.6098,87.6483,87.5424,87.5809,92604.0
2024-08-01 13:20:00,90.97,90.99,90.92,90.98,66809.0,87.5713,87.5905,87.5231,87.5809,66809.0
2024-08-01 13:25:00,90.98,91.02,90.93,90.94,38702.0,87.5809,87.6194,87.5328,87.5424,38702.0
2024-08-01 13:30:00,90.92,90.96,90.89,90.93,113285.0,87.5231,87.5616,87.4942,87.5328,113285.0
2024-08-01 13:35:00,90.92,90.97,90.85,90.94,51372.0,87.5231,87.5713,87.4557,87.5424,51372.0
2024-08-01 13:40:00,90.93,90.96,90.85,90.88,16462.0,87.5328,87.5616,87.4557,87.4846,16462.0
2024-08-01 13:45:00,90.88,90.88,90.75,90.81,33773.0,87.4846,87.4846,87.3595,87.4172,33773.0
2024-08-01 13:50:00,90.79,90.92,90.76,90.92,40590.0,87.398,87.5231,87.3691,87.5231,40590.0
2024-08-01 13:55:00,90.93,91.06,90.92,91.04,52770.0,87.5328,87.6579,87.5231,87.6386,52770.0
2024-08-01 14:00:00,91.04,91.09,90.97,91.03,41411.0,87.6386,87.6868,87.5713,87.629,41411.0
2024-08-01 14:05:00,91.02,91.08,90.9,90.92,42392.0,87.6194,87.6771,87.5039,87.5231,42392.0
2024-08-01 14:10:00,90.91,90.93,90.79,90.86,64392.0,87.5135,87.5328,87.398,87.4654,64392.0
2024-08-01 14:15:00,90.87,90.92,90.86,90.88,35382.0,87.475,87.5231,87.4654,87.4846,35382.0
2024-08-01 14:20:00,90.88,91.0,90.88,90.98,37335.0,87.4846,87.6001,87.4846,87.5809,37335.0
2024-08-01 14:25:00,90.98,90.99,90.85,90.89,41001.0,87.5809,87.5905,87.4557,87.4942,41001.0
2024-08-01 14:30:00,90.88,90.89,90.81,90.83,45731.0,87.4846,87.4942,87.4172,87.4365,45731.0
2024-08-01 14:35:00,90.83,90.86,90.74,90.82,61163.0,87.4365,87.4654,87.3498,87.4269,61163.0
2024-08-01 14:40:00,90.82,90.85,90.62,90.62,78876.0,87.4269,87.4557,87.2343,87.2343,78876.0
2024-08-01 14:45:00,90.62,90.62,90.55,90.56,44774.0,87.2343,87.2343,87.1669,87.1766,44774.0
2024-08-01 14:50:00,90.56,90.62,90.49,90.55,53767.0,87.1766,87.2343,87.1092,87.1669,53767.0
2024-08-01 14:55:00,90.53,90.61,90.51,90.57,29424.0,87.1477,87.2247,87.1284,87.1862,29424.0
2024-08-01 15:00:00,90.57,90.57,90.5,90.52,38154.0,87.1862,87.1862,87.1188,87.1381,38154.0
2024-08-01 15:05:00,90.52,90.57,90.48,90.56,53142.0,87.1381,87.1862,87.0996,87.1766,53142.0
2024-08-01 15:10:00,90.56,90.59,90.47,90.48,62551.0,87.1766,87.2055,87.0899,87.0996,62551.0
2024-08-01 15:15:00,90.48,90.56,90.46,90.55,74698.0,87.0996,87.1766,87.0803,87.1669,74698.0
2024-08-01 15:20:00,90.54,90.65,90.52,90.65,101833.0,87.1573,87.2632,87.1381,87.2632,101833.0
2024-08-01 15:25:00,90.65,90.77,90.65,90.76,115006.0,87.2632,87.3787,87.2632,87.3691,115006.0
2024-08-01 15:30:00,90.75,90.84,90.73,90.84,101791.0,87.3595,87.4461,87.3402,87.4461,101791.0
2024-08-01 15:35:00,90.84,91.02,90.84,91.02,149019.0,87.4461,87.6194,87.4461,87.6194,149019.0
2024-08-01 15:40:00,91.01,91.08,90.96,91.01,115292.0,87.6098,87.6771,87.5616,87.6098,115292.0
2024-08-01 15:45:00,91.01,91.2,91.0,91.16,117605.0,87.6098,87.7927,87.6001,87.7542,117605.0
2024-08-01 15:50:00,91.17,91.39,91.03,91.09,222065.0,87.7638,87.9756,87.629,87.6868,222065.0
2024-08-01 15:55:00,91.1,91.37,91.1,91.36,327422.0,87.6964,87.9563,87.6964,87.9467,327422.0
2024-08-02 09:30:00,91.1,91.99,91.01,91.95,125861.0,87.6964,88.5531,87.6098,88.5146,125861.0
2024-08-02 09:35:00,91.94,91.94,91.55,91.63,66061.0,88.505,88.505,88.1296,88.2066,66061.0
2024-08-02 09:40:00,91.62,91.75,91.41,91.69,109215.0,88.197,88.3221,87.9948,88.2644,109215.0
2024-08-02 09:45:00,91.66,91.82,91.49,91.8,58164.0,88.2355,88.3895,88.0718,88.3702,58164.0
2024-08-02 09:50:00,91.78,92.13,91.78,91.82,73150.0,88.351,88.6879,88.351,88.3895,73150.0
2024-08-02 09:55:00,91.79,91.92,91.72,91.78,30484.0,88.3606,88.4858,88.2932,88.351,30484.0
2024-08-02 10:00:00,91.79,91.95,91.74,91.95,106760.0,88.3606,88.5146,88.3125,88.5146,106760.0
2024-08-02 10:05:00,91.94,91.96,91.67,91.77,57789.0,88.505,88.5243,88.2451,88.3414,57789.0
2024-08-02 10:10:00,91.77,91.87,91.37,91.43,40338.0,88.3414,88.4376,87.9563,88.0141,40338.0
2024-08-02 10:15:00,91.43,91.43,91.21,91.22,97949.0,88.0141,88.0141,87.8023,87.8119,97949.0
2024-08-02 10:20:00,91.21,91.23,90.83,90.88,113447.0,87.8023,87.8215,87.4365,87.4846,113447.0
2024-08-02 10:25:00,90.89,91.01,90.83,90.94,57763.0,87.4942,87.6098,87.4365,87.5424,57763.0
2024-08-02 10:30:00,90.94,91.09,90.9,90.93,54314.0,87.5424,87.6868,87.5039,87.5328,54314.0
2024-08-02 10:35:00,90.93,91.1,90.92,91.06,48226.0,87.5328,87.6964,87.5231,87.6579,48226.0
2024-08-02 10:40:00,91.07,91.15,90.95,90.99,50864.0,87.6675,87.7445,87.552,87.5905,50864.0
2024-08-02 10:45:00,91.0,91.01,90.84,90.99,100677.0,87.6001,87.6098,87.4461,87.5905,100677.0
2024-08-02 10:50:00,91.0,91.1,90.96,90.96,55456.0,87.6001,87.6964,87.5616,87.5616,55456.0
2024-08-02 10:55:00,90.96,90.99,90.72,90.82,75439.0,87.5616,87.5905,87.3306,87.4269,75439.0
2024-08-02 11:00:00,90.82,90.87,90.65,90.65,41118.0,87.4269,87.475,87.2632,87.2632,41118.0
2024-08-02 11:05:00,90.64,90.73,90.57,90.7,80710.0,87.2536,87.3402,87.1862,87.3113,80710.0
2024-08-02 11:10:00,90.7,90.82,90.64,90.67,51089.0,87.3113,87.4269,87.2536,87.2825,51089.0
2024-08-02 11:15:00,90.66,90.73,90.62,90.69,35298.0,87.2728,87.3402,87.2343,87.3017,35298.0
2024-08-02 11:20:00,90.69,90.69,90.55,90.59,76080.0,87.3017,87.3017,87.1669,87.2055,76080.0
2024-08-02 11:25:00,90.59,90.6,90.45,90.59,32683.0,87.2055,87.2151,87.0707,87.2055,32683.0
2024-08-02 11:30:00,90.59,90.63,90.49,90.58,37308.0,87.2055,87.244,87.1092,87.1958,37308.0
2024-08-02 11:35:00,90.59,90.74,90.57,90.69,71223.0,87.2055,87.3498,87.1862,87.3017,71223.0
2024-08-02 11:40:00,90.68,90.96,90.68,90.95,44458.0,87.2921,87.5616,87.2921,87.552,44458.0
2024-08-02 11:45:00,90.94,91.07,90.93,90.99,43337.0,87.5424,87.6675,87.5328,87.5905,43337.0
2024-08-02 11:50:00,90.98,91.03,90.82,90.82,41570.0,87.5809,87.629,87.4269,87.4269,41570.0
2024-08-02 11:55:00,90.84,91.04,90.84,90.94,27085.0,87.4461,87.6386,87.4461,87.5424,27085.0
2024-08-02 12:00:00,90.93,91.14,90.93,91.12,42930.0,87.5328,87.7349,87.5328,87.7157,42930.0
2024-08-02 12:05:00,91.11,91.17,91.04,91.14,19703.0,87.706,87.7638,87.6386,87.7349,19703.0
2024-08-02 12:10:00,91.13,91.14,91.01,91.06,29269.0,87.7253,87.7349,87.6098,87.6579,29269.0
2024-08-02 12:15:00,91.07,91.15,91.03,91.13,39233.0,87.6675,87.7445,87.629,87.7253,39233.0
2024-08-02 12:20:00,91.12,91.18,91.05,91.09,34271.0,87.7157,87.7734,87.6483,87.6868,34271.0
2024-08-02 12:25:00,91.09,91.21,91.09,91.2,25722.0,87.6868,87.8023,87.6868,87.7927,25722.0
2024-08-02 12:30:00,91.19,91.26,91.17,91.24,24422.0,87.783,87.8504,87.7638,87.8312,24422.0
2024-08-02 12:35:00,91.23,91.31,91.17,91.3,31239.0,87.8215,87.8986,87.7638,87.8889,31239.0
2024-08-02 12:40:00,91.3,91.39,91.26,91.36,17776.0,87.8889,87.9756,87.8504,87.9467,17776.0
2024-08-02 12:45:00,91.36,91.41,91.28,91.39,19169.0,87.9467,87.9948,87.8697,87.9756,19169.0
2024-08-02 12:50:00,91.37,91.38,91.1,91.11,42519.0,87.9563,87.9659,87.6964,87.706,42519.0
2024-08-02 12:55:00,91.13,91.22,91.06,91.17,31631.0,87.7253,87.8119,87.6579,87.7638,31631.0
2024-08-02 13:00:00,91.14,91.16,90.94,90.96,36636.0,87.7349,87.7542,87.5424,87.5616,36636.0
2024-08-02 13:05:00,90.97,91.04,90.95,91.02,39793.0,87.5713,87.6386,87.552,87.6194,39793.0
2024-08-02 13:10:00,91.02,91.05,90.91,91.0,90839.0,87.6194,87.6483,87.5135,87.6001,90839.0
2024-08-02 13:15:00,91.0,91.02,90.95,90.97,46472.0,87.6001,87.6194,87.552,87.5713,46472.0
2024-08-02 13:20:00,90.97,90.97,90.86,90.91,19579.0,87.5713,87.5713,87.4654,87.5135,19579.0
2024-08-02 13:25:00,90.92,90.98,90.9,90.95,21271.0,87.5231,87.5809,87.5039,87.552,21271.0
2024-08-02 13:30:00,90.94,90.95,90.78,90.87,19308.0,87.5424,87.552,87.3884,87.475,19308.0
2024-08-02 13:35:00,90.87,90.92,90.84,90.89,16303.0,87.475,87.5231,87.4461,87.4942,16303.0
2024-08-02 13:40:00,90.9,90.94,90.84,90.84,25148.0,87.5039,87.5424,87.4461,87.4461,25148.0
2024-08-02 13:45:00,90.86,90.92,90.86,90.89,12328.0,87.4654,87.5231,87.4654,87.4942,12328.0
2024-08-02 13:50:00,90.9,90.92,90.8,90.8,13735.0,87.5039,87.5231,87.4076,87.4076,13735.0
2024-08-02 13:55:00,90.79,90.82,90.74,90.8,16581.0,87.398,87.4269,87.3498,87.4076,16581.0
2024-08-02 14:00:00,90.79,90.82,90.71,90.77,17982.0,87.398,87.4269,87.321,87.3787,17982.0
2024-08-02 14:05:00,90.78,90.8,90.74,90.75,15883.0,87.3884,87.4076,87.3498,87.3595,15883.0
2024-08-02 14:10:00,90.76,90.83,90.75,90.83,40174.0,87.3691,87.4365,87.3595,87.4365,40174.0
2024-08-02 14:15:00,90.84,90.94,90.83,90.94,189751.0,87.4461,87.5424,87.4365,87.5424,189751.0
2024-08-02 14:20:00,90.92,91.02,90.92,90.97,57449.0,87.5231,87.6194,87.5231,87.5713,57449.0
2024-08-02 14:25:00,90.97,91.09,90.97,91.09,36523.0,87.5713,87.6868,87.5713,87.6868,36523.0
2024-08-02 14:30:00,91.08,91.1,91.04,91.05,16504.0,87.6771,87.6964,87.6386,87.6483,16504.0
2024-08-02 14:35:00,91.04,91.04,90.85,90.87,56541.0,87.6386,87.6386,87.4557,87.475,56541.0
2024-08-02 14:40:00,90.86,91.0,90.86,90.93,20076.0,87.4654,87.6001,87.4654,87.5328,20076.0
2024-08-02 14:45:00,90.91,90.92,90.83,90.84,48356.0,87.5135,87.5231,87.4365,87.4461,48356.0
2024-08-02 14:50:00,90.84,90.88,90.81,90.82,11705.0,87.4461,87.4846,87.4172,87.4269,11705.0
2024-08-02 14:55:00,90.83,90.98,90.83,90.95,10931.0,87.4365,87.5809,87.4365,87.552,10931.0
2024-08-02 15:00:00,90.95,91.07,90.95,91.04,31219.0,87.552,87.6675,87.552,87.6386,31219.0
2024-08-02 15:05:00,91.05,91.11,90.99,91.08,16268.0,87.6483,87.706,87.5905,87.6771,16268.0
2024-08-02 15:10:00,91.08,91.08,90.98,91.03,26993.0,87.6771,87.6771,87.5809,87.629,26993.0
2024-08-02 15:15:00,91.02,91.09,90.97,91.06,18198.0,87.6194,87.6868,87.5713,87.6579,18198.0
2024-08-02 15:20:00,91.05,91.08,90.97,91.05,18539.0,87.6483,87.6771,87.5713,87.6483,18539.0
2024-08-02 15:25:00,91.06,91.17,90.98,91.09,218973.0,87.6579,87.7638,87.5809,87.6868,218973.0
2024-08-02 15:30:00,91.08,91.21,91.03,91.13,104570.0,87.6771,87.8023,87.629,87.7253,104570.0
2024-08-02 15:35:00,91.13,91.17,90.95,90.95,48017.0,87.7253,87.7638,87.552,87.552,48017.0
2024-08-02 15:40:00,90.96,91.01,90.94,91.01,50106.0,87.5616,87.6098,87.5424,87.6098,50106.0
2024-08-02 15:45:00,91.0,91.12,90.99,91.02,64331.0,87.6001,87.7157,87.5905,87.6194,64331.0
2024-08-02 15:50:00,91.03,91.25,90.99,91.24,136880.0,87.629,87.8408,87.5905,87.8312,136880.0
2024-08-02 15:55:00,91.25,91.31,91.19,91.27,275777.0,87.8408,87.8986,87.783,87.86,275777.0
2024-08-05 09:30:00,89.48,89.52,89.09,89.22,323936.0,86.1369,86.1754,85.7615,85.8866,323936.0
2024-08-05 09:35:00,89.22,89.5,88.73,89.14,243914.0,85.8866,86.1562,85.4149,85.8096,243914.0
2024-08-05 09:40:00,89.14,89.2,88.67,88.72,141079.0,85.8096,85.8674,85.3572,85.4053,141079.0
2024-08-05 09:45:00,88.71,89.1,88.63,89.09,98765.0,85.3957,85.7711,85.3187,85.7615,98765.0
2024-08-05 09:50:00,89.09,89.86,89.09,89.47,237010.0,85.7615,86.5027,85.7615,86.1273,237010.0
2024-08-05 09:55:00,89.5,89.56,89.31,89.39,48402.0,86.1562,86.2139,85.9733,86.0503,48402.0
2024-08-05 10:00:00,89.39,90.22,89.36,90.18,114080.0,86.0503,86.8493,86.0214,86.8108,114080.0
2024-08-05 10:05:00,90.12,90.15,89.65,89.72,70870.0,86.753,86.7819,86.3006,86.368,70870.0
2024-08-05 10:10:00,89.71,89.73,89.52,89.64,112094.0,86.3583,86.3776,86.1754,86.2909,112094.0
2024-08-05 10:15:00,89.63,89.71,89.46,89.66,69897.0,86.2813,86.3583,86.1177,86.3102,69897.0
2024-08-05 10:20:00,89.64,89.67,89.36,89.41,41985.0,86.2909,86.3198,86.0214,86.0695,41985.0
2024-08-05 10:25:00,89.39,89.67,89.34,89.35,36535.0,86.0503,86.3198,86.0022,86.0118,36535.0
2024-08-05 10:30:00,89.37,89.85,89.36,89.82,39217.0,86.031,86.4931,86.0214,86.4642,39217.0
2024-08-05 10:35:00,89.84,89.94,89.69,89.8,28489.0,86.4835,86.5797,86.3391,86.445,28489.0
2024-08-05 10:40:00,89.73,89.97,89.7,89.94,61670.0,86.3776,86.6086,86.3487,86.5797,61670.0
2024-08-05 10:45:00,89.96,90.02,89.78,89.81,72837.0,86.599,86.6567,86.4257,86.4546,72837.0
2024-08-05 10:50:00,89.82,90.12,89.76,90.06,77021.0,86.4642,86.753,86.4065,86.6953,77021.0
2024-08-05 10:55:00,90.05,90.07,89.85,89.97,41156.0,86.6856,86.7049,86.4931,86.6086,41156.0
2024-08-05 11:00:00,89.97,90.04,89.83,89.94,65380.0,86.6086,86.676,86.4738,86.5797,65380.0
2024-08-05 11:05:00,89.94,90.31,89.91,90.23,48919.0,86.5797,86.9359,86.5509,86.8589,48919.0
2024-08-05 11:10:00,90.25,90.29,89.99,90.08,91115.0,86.8782,86.9167,86.6279,86.7145,91115.0
2024-08-05 11:15:00,90.09,90.27,90.04,90.19,53416.0,86.7241,86.8974,86.676,86.8204,53416.0
2024-08-05 11:20:00,90.15,90.41,90.08,90.39,77230.0,86.7819,87.0322,86.7145,87.0129,77230.0
2024-08-05 11:25:00,90.37,90.59,90.37,90.51,65985.0,86.9937,87.2055,86.9937,87.1284,65985.0
2024-08-05 11:30:00,90.52,90.66,90.4,90.66,81163.0,87.1381,87.2728,87.0226,87.2728,81163.0
2024-08-05 11:35:00,90.66,91.02,90.63,90.88,102580.0,87.2728,87.6194,87.244,87.4846,102580.0
2024-08-05 11:40:00,90.88,90.94,90.7,90.72,72172.0,87.4846,87.5424,87.3113,87.3306,72172.0
2024-08-05 11:45:00,90.73,90.81,90.64,90.7,36766.0,87.3402,87.4172,87.2536,87.3113,36766.0
2024-08-05 11:50:00,90.68,90.68,90.25,90.26,87659.0,87.2921,87.2921,86.8782,86.8878,87659.0
2024-08-05 11:55:00,90.25,90.31,90.12,90.27,41687.0,86.8782,86.9359,86.753,86.8974,41687.0
2024-08-05 12:00:00,90.27,90.31,90.11,90.27,73843.0,86.8974,86.9359,86.7434,86.8974,73843.0
2024-08-05 12:05:00,90.25,90.34,90.19,90.32,26017.0,86.8782,86.9648,86.8204,86.9455,26017.0
2024-08-05 12:10:00,90.32,90.32,90.13,90.16,23903.0,86.9455,86.9455,86.7626,86.7915,23903.0
2024-08-05 12:15:00,90.17,90.32,90.13,90.29,18367.0,86.8011,86.9455,86.7626,86.9167,18367.0
2024-08-05 12:20:00,90.29,90.31,90.21,90.23,27862.0,86.9167,86.9359,86.8397,86.8589,27862.0
2024-08-05 12:25:00,90.23,90.24,90.1,90.11,26652.0,86.8589,86.8685,86.7338,86.7434,26652.0
2024-08-05 12:30:00,90.12,90.25,90.08,90.25,36585.0,86.753,86.8782,86.7145,86.8782,36585.0
2024-08-05 12:35:00,90.25,90.25,90.08,90.18,30705.0,86.8782,86.8782,86.7145,86.8108,30705.0
2024-08-05 12:40:00,90.18,90.2,89.97,90.0,55671.0,86.8108,86.83,86.6086,86.6375,55671.0
2024-08-05 12:45:00,90.0,90.05,89.88,89.88,40635.0,86.6375,86.6856,86.522,86.522,40635.0
2024-08-05 12:50:00,89.88,89.89,89.78,89.78,63302.0,86.522,86.5316,86.4257,86.4257,63302.0
2024-08-05 12:55:00,89.77,89.87,89.68,89.82,58677.0,86.4161,86.5124,86.3295,86.4642,58677.0
2024-08-05 13:00:00,89.82,89.89,89.64,89.68,43928.0,86.4642,86.5316,86.2909,86.3295,43928.0
2024-08-05 13:05:00,89.68,89.81,89.61,89.75,27209.0,86.3295,86.4546,86.2621,86.3968,27209.0
2024-08-05 13:10:00,89.75,89.8,89.63,89.69,56144.0,86.3968,86.445,86.2813,86.3391,56144.0
2024-08-05 13:15:00,89.69,89.75,89.63,89.74,17703.0,86.3391,86.3968,86.2813,86.3872,17703.0
2024-08-05 13:20:00,89.75,89.77,89.65,89.71,30923.0,86.3968,86.4161,86.3006,86.3583,30923.0
2024-08-05 13:25:00,89.72,89.8,89.65,89.69,27085.0,86.368,86.445,86.3006,86.3391,27085.0
2024-08-05 13:30:00,89.65,89.66,89.44,89.66,31059.0,86.3006,86.3102,86.0984,86.3102,31059.0
2024-08-05 13:35:00,89.64,89.71,89.54,89.7,17345.0,86.2909,86.3583,86.1947,86.3487,17345.0
2024-08-05 13:40:00,89.7,89.7,89.47,89.54,18686.0,86.3487,86.3487,86.1273,86.1947,18686.0
2024-08-05 13:45:00,89.55,89.59,89.48,89.52,20344.0,86.2043,86.2428,86.1369,86.1754,20344.0
2024-08-05 13:50:00,89.51,89.63,89.43,89.47,36457.0,86.1658,86.2813,86.0888,86.1273,36457.0
2024-08-05 13:55:00,89.47,89.54,89.39,89.41,35405.0,86.1273,86.1947,86.0503,86.0695,35405.0
2024-08-05 14:00:00,89.41,89.41,89.27,89.31,72970.0,86.0695,86.0695,85.9348,85.9733,72970.0
2024-08-05 14:05:00,89.29,89.46,89.24,89.43,27503.0,85.954,86.1177,85.9059,86.0888,27503.0
2024-08-05 14:10:00,89.43,89.5,89.4,89.44,63013.0,86.0888,86.1562,86.0599,86.0984,63013.0
2024-08-05 14:15:00,89.44,89.53,89.42,89.47,59642.0,86.0984,86.1851,86.0792,86.1273,59642.0
2024-08-05 14:20:00,89.48,89.53,89.44,89.5,22107.0,86.1369,86.1851,86.0984,86.1562,22107.0
2024-08-05 14:25:00,89.5,89.57,89.47,89.49,24285.0,86.1562,86.2236,86.1273,86.1466,24285.0
2024-08-05 14:30:00,89.47,89.49,89.33,89.33,32758.0,86.1273,86.1466,85.9925,85.9925,32758.0
2024-08-05 14:35:00,89.32,89.45,89.31,89.38,28352.0,85.9829,86.108,85.9733,86.0407,28352.0
2024-08-05 14:40:00,89.37,89.49,89.26,89.35,40060.0,86.031,86.1466,85.9251,86.0118,40060.0
2024-08-05 14:45:00,89.36,89.39,89.18,89.26,53048.0,86.0214,86.0503,85.8481,85.9251,53048.0
2024-08-05 14:50:00,89.26,89.43,89.24,89.37,40272.0,85.9251,86.0888,85.9059,86.031,40272.0
2024-08-05 14:55:00,89.37,89.39,89.2,89.2,33755.0,86.031,86.0503,85.8674,85.8674,33755.0
2024-08-05 15:00:00,89.21,89.34,89.18,89.23,33029.0,85.877,86.0022,85.8481,85.8963,33029.0
2024-08-05 15:05:00,89.23,89.23,89.1,89.11,30670.0,85.8963,85.8963,85.7711,85.7807,30670.0
2024-08-05 15:10:00,89.11,89.12,89.0,89.01,25666.0,85.7807,85.7904,85.6749,85.6845,25666.0
2024-08-05 15:15:00,89.0,89.04,88.93,88.97,29829.0,85.6749,85.7134,85.6075,85.646,29829.0
2024-08-05 15:20:00,88.96,89.07,88.94,89.02,124404.0,85.6364,85.7422,85.6171,85.6941,124404.0
2024-08-05 15:25:00,89.03,89.09,88.99,89.08,69356.0,85.7037,85.7615,85.6652,85.7519,69356.0
2024-08-05 15:30:00,89.08,89.11,88.9,88.99,59360.0,85.7519,85.7807,85.5786,85.6652,59360.0
2024-08-05 15:35:00,88.99,89.08,88.94,88.96,59253.0,85.6652,85.7519,85.6171,85.6364,59253.0
2024-08-05 15:40:00,88.96,89.01,88.87,88.88,102105.0,85.6364,85.6845,85.5497,85.5593,102105.0
2024-08-05 15:45:00,88.88,88.93,88.76,88.83,218779.0,85.5593,85.6075,85.4438,85.5112,218779.0
2024-08-05 15:50:00,88.83,88.86,88.44,88.45,245601.0,85.5112,85.5401,85.1358,85.1454,245601.0
2024-08-05 15:55:00,88.46,88.6,88.41,88.55,427805.0,85.155,85.2898,85.1069,85.2417,427805.0
2024-08-06 09:30:00,88.64,88.64,88.27,88.52,114188.0,85.3283,85.3283,84.9721,85.2128,114188.0
2024-08-06 09:35:00,88.48,89.07,88.42,89.04,77374.0,85.1743,85.7422,85.1165,85.7134,77374.0
2024-08-06 09:40:00,89.05,89.31,89.02,89.27,189957.0,85.723,85.9733,85.6941,85.9348,189957.0
2024-08-06 09:45:00,89.27,89.68,89.17,89.57,80775.0,85.9348,86.3295,85.8385,86.2236,80775.0
2024-08-06 09:50:00,89.55,89.87,89.55,89.79,88900.0,86.2043,86.5124,86.2043,86.4353,88900.0
2024-08-06 09:55:00,89.79,89.88,89.7,89.88,73920.0,86.4353,86.522,86.3487,86.522,73920.0
2024-08-06 10:00:00,89.87,89.99,89.75,89.8,75438.0,86.5124,86.6279,86.3968,86.445,75438.0
2024-08-06 10:05:00,89.78,90.04,89.75,90.01,91866.0,86.4257,86.676,86.3968,86.6471,91866.0
2024-08-06 10:10:00,90.05,90.12,89.97,90.0,50004.0,86.6856,86.753,86.6086,86.6375,50004.0
2024-08-06 10:15:00,90.05,90.13,89.96,90.08,29438.0,86.6856,86.7626,86.599,86.7145,29438.0
2024-08-06 10:20:00,90.09,90.44,90.06,90.43,135334.0,86.7241,87.0611,86.6953,87.0514,135334.0
2024-08-06 10:25:00,90.42,90.57,90.29,90.29,51790.0,87.0418,87.1862,86.9167,86.9167,51790.0
2024-08-06 10:30:00,90.35,90.37,90.22,90.32,33366.0,86.9744,86.9937,86.8493,86.9455,33366.0
2024-08-06 10:35:00,90.33,90.49,90.26,90.31,43234.0,86.9552,87.1092,86.8878,86.9359,43234.0
2024-08-06 10:40:00,90.31,90.47,90.25,90.47,38401.0,86.9359,87.0899,86.8782,87.0899,38401.0
2024-08-06 10:45:00,90.45,90.59,90.41,90.57,51971.0,87.0707,87.2055,87.0322,87.1862,51971.0
2024-08-06 10:50:00,90.54,90.54,90.32,90.33,44114.0,87.1573,87.1573,86.9455,86.9552,44114.0
2024-08-06 10:55:00,90.31,90.4,90.2,90.26,63981.0,86.9359,87.0226,86.83,86.8878,63981.0
2024-08-06 11:00:00,90.28,90.39,90.2,90.38,20561.0,86.907,87.0129,86.83,87.0033,20561.0
2024-08-06 11:05:00,90.36,90.42,90.25,90.27,17302.0,86.984,87.0418,86.8782,86.8974,17302.0
2024-08-06 11:10:00,90.28,90.3,90.19,90.22,42720.0,86.907,86.9263,86.8204,86.8493,42720.0
2024-08-06 11:15:00,90.21,90.3,90.14,90.2,43098.0,86.8397,86.9263,86.7723,86.83,43098.0
2024-08-06 11:20:00,90.2,90.21,89.99,90.0,63815.0,86.83,86.8397,86.6279,86.6375,63815.0
2024-08-06 11:25:00,90.03,90.18,90.0,90.07,42564.0,86.6664,86.8108,86.6375,86.7049,42564.0
2024-08-06 11:30:00,90.07,90.24,90.04,90.18,28023.0,86.7049,86.8685,86.676,86.8108,28023.0
2024-08-06 11:35:00,90.18,90.27,90.13,90.27,26473.0,86.8108,86.8974,86.7626,86.8974,26473.0
2024-08-06 11:40:00,90.28,90.3,90.11,90.15,24524.0,86.907,86.9263,86.7434,86.7819,24524.0
2024-08-06 11:45:00,90.17,90.35,90.1,90.34,15250.0,86.8011,86.9744,86.7338,86.9648,15250.0
2024-08-06 11:50:00,90.37,90.5,90.31,90.46,61075.0,86.9937,87.1188,86.9359,87.0803,61075.0
2024-08-06 11:55:00,90.48,90.57,90.46,90.55,42207.0,87.0996,87.1862,87.0803,87.1669,42207.0
2024-08-06 12:00:00,90.56,90.74,90.55,90.69,57612.0,87.1766,87.3498,87.1669,87.3017,57612.0
2024-08-06 12:05:00,90.71,90.81,90.68,90.77,22132.0,87.321,87.4172,87.2921,87.3787,22132.0
2024-08-06 12:10:00,90.75,90.79,90.66,90.76,21519.0,87.3595,87.398,87.2728,87.3691,21519.0
2024-08-06 12:15:00,90.76,90.9,90.71,90.83,53634.0,87.3691,87.5039,87.321,87.4365,53634.0
2024-08-06 12:20:00,90.81,90.83,90.68,90.75,88005.0,87.4172,87.4365,87.2921,87.3595,88005.0
2024-08-06 12:25:00,90.75,90.84,90.69,90.78,24400.0,87.3595,87.4461,87.3017,87.3884,24400.0
2024-08-06 12:30:00,90.8,90.8,90.65,90.66,23104.0,87.4076,87.4076,87.2632,87.2728,23104.0
2024-08-06 12:35:00,90.66,90.69,90.56,90.67,44714.0,87.2728,87.3017,87.1766,87.2825,44714.0
2024-08-06 12:40:00,90.68,90.71,90.61,90.63,28717.0,87.2921,87.321,87.2247,87.244,28717.0
2024-08-06 12:45:00,90.63,90.68,90.52,90.53,39952.0,87.244,87.2921,87.1381,87.1477,39952.0
2024-08-06 12:50:00,90.55,90.83,90.55,90.79,27429.0,87.1669,87.4365,87.1669,87.398,27429.0
2024-08-06 12:55:00,90.8,90.82,90.72,90.73,39388.0,87.4076,87.4269,87.3306,87.3402,39388.0
2024-08-06 13:00:00,90.72,90.85,90.71,90.77,27427.0,87.3306,87.4557,87.321,87.3787,27427.0
2024-08-06 13:05:00,90.77,90.81,90.72,90.78,30656.0,87.3787,87.4172,87.3306,87.3884,30656.0
2024-08-06 13:10:00,90.78,90.9,90.74,90.86,25406.0,87.3884,87.5039,87.3498,87.4654,25406.0
2024-08-06 13:15:00,90.87,90.98,90.85,90.86,51595.0,87.475,87.5809,87.4557,87.4654,51595.0
2024-08-06 13:20:00,90.86,90.95,90.82,90.83,38610.0,87.4654,87.552,87.4269,87.4365,38610.0
2024-08-06 13:25:00,90.86,90.91,90.84,90.89,14563.0,87.4654,87.5135,87.4461,87.4942,14563.0
2024-08-06 13:30:00,90.9,90.95,90.84,90.94,38053.0,87.5039,87.552,87.4461,87.5424,38053.0
2024-08-06 13:35:00,90.93,90.95,90.87,90.9,29512.0,87.5328,87.552,87.475,87.5039,29512.0
2024-08-06 13:40:00,90.9,90.91,90.81,90.9,26898.0,87.5039,87.5135,87.4172,87.5039,26898.0
2024-08-06 13:45:00,90.92,90.92,90.83,90.9,18525.0,87.5231,87.5231,87.4365,87.5039,18525.0
2024-08-06 13:50:00,90.9,90.96,90.88,90.95,39203.0,87.5039,87.5616,87.4846,87.552,39203.0
2024-08-06 13:55:00,90.95,90.98,90.88,90.9,33006.0,87.552,87.5809,87.4846,87.5039,33006.0
2024-08-06 14:00:00,90.91,90.93,90.84,90.91,42054.0,87.5135,87.5328,87.4461,87.5135,42054.0
2024-08-06 14:05:00,90.91,90.92,90.82,90.88,56764.0,87.5135,87.5231,87.4269,87.4846,56764.0
2024-08-06 14:10:00,90.89,90.94,90.84,90.88,59273.0,87.4942,87.5424,87.4461,87.4846,59273.0
2024-08-06 14:15:00,90.88,91.07,90.87,91.06,34279.0,87.4846,87.6675,87.475,87.6579,34279.0
2024-08-06 14:20:00,91.07,91.18,91.07,91.13,49711.0,87.6675,87.7734,87.6675,87.7253,49711.0
2024-08-06 14:25:00,91.14,91.25,91.13,91.19,30455.0,87.7349,87.8408,87.7253,87.783,30455.0
2024-08-06 14:30:00,91.19,91.21,91.1,91.15,40653.0,87.783,87.8023,87.6964,87.7445,40653.0
2024-08-06 14:35:00,91.15,91.33,91.14,91.29,39933.0,87.7445,87.9178,87.7349,87.8793,39933.0
2024-08-06 14:40:00,91.29,91.3,91.23,91.24,69831.0,87.8793,87.8889,87.8215,87.8312,69831.0
2024-08-06 14:45:00,91.25,91.36,91.22,91.33,108566.0,87.8408,87.9467,87.8119,87.9178,108566.0
2024-08-06 14:50:00,91.32,91.37,91.27,91.32,39747.0,87.9082,87.9563,87.86,87.9082,39747.0
2024-08-06 14:55:00,91.32,91.33,91.07,91.08,50950.0,87.9082,87.9178,87.6675,87.6771,50950.0
2024-08-06 15:00:00,91.06,91.07,90.86,90.89,140061.0,87.6579,87.6675,87.4654,87.4942,140061.0
2024-08-06 15:05:00,90.9,91.0,90.79,90.99,92132.0,87.5039,87.6001,87.398,87.5905,92132.0
2024-08-06 15:10:00,90.98,91.12,90.94,91.08,91664.0,87.5809,87.7157,87.5424,87.6771,91664.0
2024-08-06 15:15:00,91.07,91.09,90.89,90.96,68296.0,87.6675,87.6868,87.4942,87.5616,68296.0
2024-08-06 15:20:00,90.97,91.18,90.95,91.17,62614.0,87.5713,87.7734,87.552,87.7638,62614.0
2024-08-06 15:25:00,91.18,91.19,90.95,90.97,53598.0,87.7734,87.783,87.552,87.5713,53598.0
2024-08-06 15:30:00,90.97,91.0,90.8,90.9,108103.0,87.5713,87.6001,87.4076,87.5039,108103.0
2024-08-06 15:35:00,90.9,90.96,90.87,90.91,84410.0,87.5039,87.5616,87.475,87.5135,84410.0
2024-08-06 15:40:00,90.91,90.96,90.8,90.8,111703.0,87.5135,87.5616,87.4076,87.4076,111703.0
2024-08-06 15:45:00,90.78,90.84,90.57,90.59,139092.0,87.3884,87.4461,87.1862,87.2055,139092.0
2024-08-06 15:50:00,90.6,90.73,90.38,90.43,265428.0,87.2151,87.3402,87.0033,87.0514,265428.0
2024-08-06 15:55:00,90.44,90.52,90.34,90.42,600121.0,87.0611,87.1381,86.9648,87.0418,600121.0
2024-08-07 09:30:00,90.81,90.87,90.38,90.73,121976.0,87.4172,87.475,87.0033,87.3402,121976.0
2024-08-07 09:35:00,90.68,91.12,90.61,90.96,57571.0,87.2921,87.7157,87.2247,87.5616,57571.0
2024-08-07 09:40:00,90.94,91.04,90.86,90.96,28651.0,87.5424,87.6386,87.4654,87.5616,28651.0
2024-08-07 09:45:00,90.98,91.19,90.82,90.91,30034.0,87.5809,87.783,87.4269,87.5135,30034.0
2024-08-07 09:50:00,90.93,91.12,90.91,91.07,48433.0,87.5328,87.7157,87.5135,87.6675,48433.0
2024-08-07 09:55:00,91.07,91.41,91.06,91.4,88384.0,87.6675,87.9948,87.6579,87.9852,88384.0
2024-08-07 10:00:00,91.37,91.53,91.3,91.36,58909.0,87.9563,88.1103,87.8889,87.9467,58909.0
2024-08-07 10:05:00,91.31,91.42,91.2,91.34,30988.0,87.8986,88.0044,87.7927,87.9274,30988.0
2024-08-07 10:10:00,91.33,91.4,91.26,91.33,35299.0,87.9178,87.9852,87.8504,87.9178,35299.0
2024-08-07 10:15:00,91.32,91.4,91.25,91.37,35437.0,87.9082,87.9852,87.8408,87.9563,35437.0
2024-08-07 10:20:00,91.35,91.49,91.27,91.31,39847.0,87.9371,88.0718,87.86,87.8986,39847.0
2024-08-07 10:25:00,91.32,91.33,91.06,91.14,110062.0,87.9082,87.9178,87.6579,87.7349,110062.0
2024-08-07 10:30:00,91.14,91.26,91.05,91.14,47155.0,87.7349,87.8504,87.6483,87.7349,47155.0
2024-08-07 10:35:00,91.13,91.29,91.09,91.25,34480.0,87.7253,87.8793,87.6868,87.8408,34480.0
2024-08-07 10:40:00,91.27,91.44,91.24,91.43,34644.0,87.86,88.0237,87.8312,88.0141,34644.0
2024-08-07 10:45:00,91.44,91.57,91.42,91.48,21817.0,88.0237,88.1488,88.0044,88.0622,21817.0
2024-08-07 10:50:00,91.5,91.59,91.45,91.48,35462.0,88.0815,88.1681,88.0333,88.0622,35462.0
2024-08-07 10:55:00,91.48,91.68,91.47,91.64,36128.0,88.0622,88.2547,88.0526,88.2162,36128.0
2024-08-07 11:00:00,91.65,91.71,91.54,91.68,29132.0,88.2259,88.2836,88.12,88.2547,29132.0
2024-08-07 11:05:00,91.67,91.76,91.66,91.73,28581.0,88.2451,88.3317,88.2355,88.3029,28581.0
2024-08-07 11:10:00,91.73,91.78,91.55,91.58,21162.0,88.3029,88.351,88.1296,88.1585,21162.0
2024-08-07 11:15:00,91.59,91.69,91.47,91.52,128589.0,88.1681,88.2644,88.0526,88.1007,128589.0
2024-08-07 11:20:00,91.52,91.7,91.49,91.67,26099.0,88.1007,88.274,88.0718,88.2451,26099.0
2024-08-07 11:25:00,91.65,91.73,91.62,91.69,13817.0,88.2259,88.3029,88.197,88.2644,13817.0
2024-08-07 11:30:00,91.68,91.78,91.67,91.78,57262.0,88.2547,88.351,88.2451,88.351,57262.0
2024-08-07 11:35:00,91.78,91.85,91.76,91.78,27382.0,88.351,88.4184,88.3317,88.351,27382.0
2024-08-07 11:40:00,91.74,91.8,91.59,91.62,19980.0,88.3125,88.3702,88.1681,88.197,19980.0
2024-08-07 11:45:00,91.6,91.62,91.47,91.56,40723.0,88.1777,88.197,88.0526,88.1392,40723.0
2024-08-07 11:50:00,91.55,91.6,91.5,91.51,25273.0,88.1296,88.1777,88.0815,88.0911,25273.0
2024-08-07 11:55:00,91.51,91.59,91.51,91.54,12792.0,88.0911,88.1681,88.0911,88.12,12792.0
2024-08-07 12:00:00,91.54,91.54,91.34,91.36,20792.0,88.12,88.12,87.9274,87.9467,20792.0
2024-08-07 12:05:00,91.36,91.44,91.36,91.4,17305.0,87.9467,88.0237,87.9467,87.9852,17305.0
2024-08-07 12:10:00,91.39,91.54,91.33,91.54,20155.0,87.9756,88.12,87.9178,88.12,20155.0
2024-08-07 12:15:00,91.53,91.57,91.46,91.52,23263.0,88.1103,88.1488,88.0429,88.1007,23263.0
2024-08-07 12:20:00,91.52,91.53,91.44,91.51,74770.0,88.1007,88.1103,88.0237,88.0911,74770.0
2024-08-07 12:25:00,91.52,91.56,91.44,91.5,71658.0,88.1007,88.1392,88.0237,88.0815,71658.0
2024-08-07 12:30:00,91.49,91.49,91.42,91.47,32400.0,88.0718,88.0718,88.0044,88.0526,32400.0
2024-08-07 12:35:00,91.45,91.48,91.34,91.35,14071.0,88.0333,88.0622,87.9274,87.9371,14071.0
2024-08-07 12:40:00,91.36,91.41,91.25,91.25,14239.0,87.9467,87.9948,87.8408,87.8408,14239.0
2024-08-07 12:45:00,91.27,91.31,91.17,91.17,38019.0,87.86,87.8986,87.7638,87.7638,38019.0
2024-08-07 12:50:00,91.18,91.18,90.99,91.01,24338.0,87.7734,87.7734,87.5905,87.6098,24338.0
2024-08-07 12:55:00,90.98,91.06,90.98,91.03,49843.0,87.5809,87.6579,87.5809,87.629,49843.0
2024-08-07 13:00:00,91.03,91.06,90.81,90.89,76416.0,87.629,87.6579,87.4172,87.4942,76416.0
2024-08-07 13:05:00,90.88,90.91,90.77,90.78,32609.0,87.4846,87.5135,87.3787,87.3884,32609.0
2024-08-07 13:10:00,90.77,90.82,90.63,90.7,51832.0,87.3787,87.4269,87.244,87.3113,51832.0
2024-08-07 13:15:00,90.71,90.71,90.56,90.61,19261.0,87.321,87.321,87.1766,87.2247,19261.0
2024-08-07 13:20:00,90.6,90.89,90.6,90.89,45944.0,87.2151,87.4942,87.2151,87.4942,45944.0
2024-08-07 13:25:00,90.88,91.03,90.86,90.86,61092.0,87.4846,87.629,87.4654,87.4654,61092.0
2024-08-07 13:30:00,90.89,91.03,90.89,91.03,15067.0,87.4942,87.629,87.4942,87.629,15067.0
2024-08-07 13:35:00,91.03,91.09,90.98,90.99,57555.0,87.629,87.6868,87.5809,87.5905,57555.0
2024-08-07 13:40:00,90.98,91.04,90.86,90.86,22636.0,87.5809,87.6386,87.4654,87.4654,22636.0
2024-08-07 13:45:00,90.86,90.9,90.61,90.64,58836.0,87.4654,87.5039,87.2247,87.2536,58836.0
2024-08-07 13:50:00,90.63,90.66,90.55,90.6,18726.0,87.244,87.2728,87.1669,87.2151,18726.0
2024-08-07 13:55:00,90.59,90.6,90.47,90.56,26524.0,87.2055,87.2151,87.0899,87.1766,26524.0
2024-08-07 14:00:00,90.54,90.57,90.45,90.5,32267.0,87.1573,87.1862,87.0707,87.1188,32267.0
2024-08-07 14:05:00,90.51,90.53,90.29,90.29,26464.0,87.1284,87.1477,86.9167,86.9167,26464.0
2024-08-07 14:10:00,90.29,90.32,90.14,90.14,58207.0,86.9167,86.9455,86.7723,86.7723,58207.0
2024-08-07 14:15:00,90.13,90.16,90.0,90.08,51323.0,86.7626,86.7915,86.6375,86.7145,51323.0
2024-08-07 14:20:00,90.08,90.1,90.0,90.04,24361.0,86.7145,86.7338,86.6375,86.676,24361.0
2024-08-07 14:25:00,90.05,90.21,90.04,90.18,57042.0,86.6856,86.8397,86.676,86.8108,57042.0
2024-08-07 14:30:00,90.16,90.2,90.06,90.11,23190.0,86.7915,86.83,86.6953,86.7434,23190.0
2024-08-07 14:35:00,90.1,90.15,90.01,90.15,48243.0,86.7338,86.7819,86.6471,86.7819,48243.0
2024-08-07 14:40:00,90.16,90.25,90.1,90.1,34394.0,86.7915,86.8782,86.7338,86.7338,34394.0
2024-08-07 14:45:00,90.12,90.13,89.9,89.98,25550.0,86.753,86.7626,86.5412,86.6182,25550.0
2024-08-07 14:50:00,90.01,90.01,89.91,89.92,35719.0,86.6471,86.6471,86.5509,86.5605,35719.0
2024-08-07 14:55:00,89.94,90.07,89.94,89.98,36196.0,86.5797,86.7049,86.5797,86.6182,36196.0
2024-08-07 15:00:00,90.04,90.37,90.03,90.37,55689.0,86.676,86.9937,86.6664,86.9937,55689.0
2024-08-07 15:05:00,90.36,90.42,90.3,90.36,100600.0,86.984,87.0418,86.9263,86.984,100600.0
2024-08-07 15:10:00,90.37,90.5,90.25,90.29,103321.0,86.9937,87.1188,86.8782,86.9167,103321.0
2024-08-07 15:15:00,90.3,90.43,90.29,90.41,27960.0,86.9263,87.0514,86.9167,87.0322,27960.0
2024-08-07 15:20:00,90.41,90.45,90.25,90.3,35152.0,87.0322,87.0707,86.8782,86.9263,35152.0
2024-08-07 15:25:00,90.29,90.38,90.27,90.34,156542.0,86.9167,87.0033,86.8974,86.9648,156542.0
2024-08-07 15:30:00,90.33,90.36,90.22,90.29,70824.0,86.9552,86.984,86.8493,86.9167,70824.0
2024-08-07 15:35:00,90.28,90.39,90.23,90.23,83283.0,86.907,87.0129,86.8589,86.8589,83283.0
2024-08-07 15:40:00,90.24,90.25,90.05,90.06,36364.0,86.8685,86.8782,86.6856,86.6953,36364.0
2024-08-07 15:45:00,90.05,90.17,90.0,90.16,58933.0,86.6856,86.8011,86.6375,86.7915,58933.0
2024-08-07 15:50:00,90.15,90.18,89.74,89.77,106978.0,86.7819,86.8108,86.3872,86.4161,106978.0
2024-08-07 15:55:00,89.79,89.81,89.68,89.74,324539.0,86.4353,86.4546,86.3295,86.3872,324539.0
2024-08-08 09:30:00,89.8,89.98,89.69,89.97,67469.0,86.445,86.6182,86.3391,86.6086,67469.0
2024-08-08 09:35:00,89.99,90.13,89.91,89.95,52252.0,86.6279,86.7626,86.5509,86.5894,52252.0
2024-08-08 09:40:00,89.96,90.1,89.8,89.8,62066.0,86.599,86.7338,86.445,86.445,62066.0
2024-08-08 09:45:00,89.78,90.07,89.78,89.82,228188.0,86.4257,86.7049,86.4257,86.4642,228188.0
2024-08-08 09:50:00,89.8,89.84,89.54,89.56,441364.0,86.445,86.4835,86.1947,86.2139,441364.0
2024-08-08 09:55:00,89.56,89.9,89.52,89.78,508688.0,86.2139,86.5412,86.1754,86.4257,508688.0
2024-08-08 10:00:00,89.81,90.2,89.8,90.16,125275.0,86.4546,86.83,86.445,86.7915,125275.0
2024-08-08 10:05:00,90.19,90.29,89.93,89.98,51249.0,86.8204,86.9167,86.5701,86.6182,51249.0
2024-08-08 10:10:00,89.98,90.15,89.98,90.13,46684.0,86.6182,86.7819,86.6182,86.7626,46684.0
2024-08-08 10:15:00,90.12,90.22,90.06,90.13,30740.0,86.753,86.8493,86.6953,86.7626,30740.0
2024-08-08 10:20:00,90.12,90.3,90.06,90.3,38367.0,86.753,86.9263,86.6953,86.9263,38367.0
2024-08-08 10:25:00,90.31,90.46,90.28,90.36,36836.0,86.9359,87.0803,86.907,86.984,36836.0
2024-08-08 10:30:00,90.34,90.4,90.24,90.39,55753.0,86.9648,87.0226,86.8685,87.0129,55753.0
2024-08-08 10:35:00,90.36,90.41,90.28,90.33,30849.0,86.984,87.0322,86.907,86.9552,30849.0
2024-08-08 10:40:00,90.32,90.32,90.16,90.24,50577.0,86.9455,86.9455,86.7915,86.8685,50577.0
2024-08-08 10:45:00,90.23,90.38,90.21,90.36,25505.0,86.8589,87.0033,86.8397,86.984,25505.0
2024-08-08 10:50:00,90.39,90.39,90.25,90.32,42201.0,87.0129,87.0129,86.8782,86.9455,42201.0
2024-08-08 10:55:00,90.33,90.54,90.33,90.47,22248.0,86.9552,87.1573,86.9552,87.0899,22248.0
2024-08-08 11:00:00,90.45,90.5,90.37,90.47,11313.0,87.0707,87.1188,86.9937,87.0899,11313.0
2024-08-08 11:05:00,90.45,90.52,90.42,90.5,15728.0,87.0707,87.1381,87.0418,87.1188,15728.0
2024-08-08 11:10:00,90.51,90.58,90.32,90.33,45131.0,87.1284,87.1958,86.9455,86.9552,45131.0
2024-08-08 11:15:00,90.34,90.39,90.29,90.31,25243.0,86.9648,87.0129,86.9167,86.9359,25243.0
2024-08-08 11:20:00,90.32,90.44,90.31,90.44,14494.0,86.9455,87.0611,86.9359,87.0611,14494.0
2024-08-08 11:25:00,90.45,90.58,90.42,90.47,21198.0,87.0707,87.1958,87.0418,87.0899,21198.0
2024-08-08 11:30:00,90.43,90.57,90.43,90.52,61355.0,87.0514,87.1862,87.0514,87.1381,61355.0
2024-08-08 11:35:00,90.5,90.51,90.43,90.43,25775.0,87.1188,87.1284,87.0514,87.0514,25775.0
2024-08-08 11:40:00,90.43,90.5,90.4,90.49,26913.0,87.0514,87.1188,87.0226,87.1092,26913.0
2024-08-08 11:45:00,90.48,90.53,90.41,90.51,24625.0,87.0996,87.1477,87.0322,87.1284,24625.0
2024-08-08 11:50:00,90.52,90.6,90.51,90.56,15547.0,87.1381,87.2151,87.1284,87.1766,15547.0
2024-08-08 11:55:00,90.56,90.57,90.43,90.44,17437.0,87.1766,87.1862,87.0514,87.0611,17437.0
2024-08-08 12:00:00,90.43,90.63,90.38,90.61,22626.0,87.0514,87.244,87.0033,87.2247,22626.0
2024-08-08 12:05:00,90.61,90.68,90.56,90.56,42584.0,87.2247,87.2921,87.1766,87.1766,42584.0
2024-08-08 12:10:00,90.54,90.58,90.49,90.53,22012.0,87.1573,87.1958,87.1092,87.1477,22012.0
2024-08-08 12:15:00,90.53,90.6,90.5,90.55,27187.0,87.1477,87.2151,87.1188,87.1669,27187.0
2024-08-08 12:20:00,90.56,90.57,90.49,90.53,19078.0,87.1766,87.1862,87.1092,87.1477,19078.0
2024-08-08 12:25:00,90.53,90.59,90.53,90.56,13884.0,87.1477,87.2055,87.1477,87.1766,13884.0
2024-08-08 12:30:00,90.55,90.56,90.43,90.43,21272.0,87.1669,87.1766,87.0514,87.0514,21272.0
2024-08-08 12:35:00,90.43,90.43,90.25,90.28,25242.0,87.0514,87.0514,86.8782,86.907,25242.0
2024-08-08 12:40:00,90.27,90.39,90.26,90.35,24463.0,86.8974,87.0129,86.8878,86.9744,24463.0
2024-08-08 12:45:00,90.37,90.52,90.37,90.52,22507.0,86.9937,87.1381,86.9937,87.1381,22507.0
2024-08-08 12:50:00,90.52,90.6,90.45,90.57,16311.0,87.1381,87.2151,87.0707,87.1862,16311.0
2024-08-08 12:55:00,90.58,90.61,90.47,90.47,26509.0,87.1958,87.2247,87.0899,87.0899,26509.0
2024-08-08 13:00:00,90.48,90.51,90.33,90.34,35345.0,87.0996,87.1284,86.9552,86.9648,35345.0
2024-08-08 13:05:00,90.36,90.5,90.27,90.47,27786.0,86.984,87.1188,86.8974,87.0899,27786.0
2024-08-08 13:10:00,90.47,90.56,90.45,90.53,12866.0,87.0899,87.1766,87.0707,87.1477,12866.0
2024-08-08 13:15:00,90.54,90.65,90.53,90.65,18613.0,87.1573,87.2632,87.1477,87.2632,18613.0
2024-08-08 13:20:00,90.63,90.76,90.62,90.67,30277.0,87.244,87.3691,87.2343,87.2825,30277.0
2024-08-08 13:25:00,90.69,90.77,90.66,90.73,20878.0,87.3017,87.3787,87.2728,87.3402,20878.0
2024-08-08 13:30:00,90.74,90.79,90.72,90.72,16155.0,87.3498,87.398,87.3306,87.3306,16155.0
2024-08-08 13:35:00,90.71,90.71,90.61,90.65,13185.0,87.321,87.321,87.2247,87.2632,13185.0
2024-08-08 13:40:00,90.65,90.78,90.65,90.68,55839.0,87.2632,87.3884,87.2632,87.2921,55839.0
2024-08-08 13:45:00,90.69,90.74,90.64,90.71,28012.0,87.3017,87.3498,87.2536,87.321,28012.0
2024-08-08 13:50:00,90.72,90.74,90.62,90.66,12679.0,87.3306,87.3498,87.2343,87.2728,12679.0
2024-08-08 13:55:00,90.66,90.66,90.54,90.54,39846.0,87.2728,87.2728,87.1573,87.1573,39846.0
2024-08-08 14:00:00,90.55,90.57,90.5,90.57,17732.0,87.1669,87.1862,87.1188,87.1862,17732.0
2024-08-08 14:05:00,90.56,90.62,90.55,90.61,28491.0,87.1766,87.2343,87.1669,87.2247,28491.0
2024-08-08 14:10:00,90.61,90.69,90.56,90.67,22789.0,87.2247,87.3017,87.1766,87.2825,22789.0
2024-08-08 14:15:00,90.67,90.8,90.65,90.78,22348.0,87.2825,87.4076,87.2632,87.3884,22348.0
2024-08-08 14:20:00,90.79,90.83,90.7,90.81,124226.0,87.398,87.4365,87.3113,87.4172,124226.0
2024-08-08 14:25:00,90.81,90.83,90.61,90.68,57875.0,87.4172,87.4365,87.2247,87.2921,57875.0
2024-08-08 14:30:00,90.68,90.76,90.64,90.67,87031.0,87.2921,87.3691,87.2536,87.2825,87031.0
2024-08-08 14:35:00,90.66,90.72,90.63,90.65,62908.0,87.2728,87.3306,87.244,87.2632,62908.0
2024-08-08 14:40:00,90.67,90.68,90.58,90.64,26934.0,87.2825,87.2921,87.1958,87.2536,26934.0
2024-08-08 14:45:00,90.64,90.68,90.62,90.65,17260.0,87.2536,87.2921,87.2343,87.2632,17260.0
2024-08-08 14:50:00,90.63,90.69,90.58,90.64,19034.0,87.244,87.3017,87.1958,87.2536,19034.0
2024-08-08 14:55:00,90.65,90.71,90.6,90.62,15056.0,87.2632,87.321,87.2151,87.2343,15056.0
2024-08-08 15:00:00,90.61,90.69,90.59,90.6,18200.0,87.2247,87.3017,87.2055,87.2151,18200.0
2024-08-08 15:05:00,90.58,90.77,90.55,90.74,39760.0,87.1958,87.3787,87.1669,87.3498,39760.0
2024-08-08 15:10:00,90.74,90.81,90.73,90.76,19356.0,87.3498,87.4172,87.3402,87.3691,19356.0
2024-08-08 15:15:00,90.76,90.81,90.7,90.73,17455.0,87.3691,87.4172,87.3113,87.3402,17455.0
2024-08-08 15:20:00,90.72,90.85,90.68,90.76,44721.0,87.3306,87.4557,87.2921,87.3691,44721.0
2024-08-08 15:25:00,90.77,90.82,90.71,90.72,30611.0,87.3787,87.4269,87.321,87.3306,30611.0
2024-08-08 15:30:00,90.72,90.77,90.57,90.7,40802.0,87.3306,87.3787,87.1862,87.3113,40802.0
2024-08-08 15:35:00,90.73,90.73,90.52,90.54,43931.0,87.3402,87.3402,87.1381,87.1573,43931.0
2024-08-08 15:40:00,90.55,90.74,90.54,90.74,35657.0,87.1669,87.3498,87.1573,87.3498,35657.0
2024-08-08 15:45:00,90.71,90.74,90.64,90.65,133420.0,87.321,87.3498,87.2536,87.2632,133420.0
2024-08-08 15:50:00,90.66,90.72,90.55,90.66,139896.0,87.2728,87.3306,87.1669,87.2728,139896.0
2024-08-08 15:55:00,90.66,90.73,90.55,90.7,161364.0,87.2728,87.3402,87.1669,87.3113,161364.0
2024-08-09 09:30:00,91.02,91.02,90.51,90.57,68560.0,87.6194,87.6194,87.1284,87.1862,68560.0
2024-08-09 09:35:00,90.57,90.69,90.46,90.46,35502.0,87.1862,87.3017,87.0803,87.0803,35502.0
2024-08-09 09:40:00,90.47,90.47,90.27,90.31,12562.0,87.0899,87.0899,86.8974,86.9359,12562.0
2024-08-09 09:45:00,90.27,90.34,90.11,90.18,22406.0,86.8974,86.9648,86.7434,86.8108,22406.0
2024-08-09 09:50:00,90.17,90.37,90.1,90.37,34682.0,86.8011,86.9937,86.7338,86.9937,34682.0
2024-08-09 09:55:00,90.38,90.55,90.35,90.55,15757.0,87.0033,87.1669,86.9744,87.1669,15757.0
2024-08-09 10:00:00,90.54,90.75,90.5,90.71,15996.0,87.1573,87.3595,87.1188,87.321,15996.0
2024-08-09 10:05:00,90.71,90.76,90.65,90.73,262800.0,87.321,87.3691,87.2632,87.3402,262800.0
2024-08-09 10:10:00,90.73,90.86,90.61,90.82,127496.0,87.3402,87.4654,87.2247,87.4269,127496.0
2024-08-09 10:15:00,90.8,90.83,90.66,90.75,123817.0,87.4076,87.4365,87.2728,87.3595,123817.0
2024-08-09 10:20:00,90.74,90.87,90.68,90.87,112956.0,87.3498,87.475,87.2921,87.475,112956.0
2024-08-09 10:25:00,90.88,90.88,90.77,90.83,30545.0,87.4846,87.4846,87.3787,87.4365,30545.0
2024-08-09 10:30:00,90.83,90.83,90.65,90.72,10922.0,87.4365,87.4365,87.2632,87.3306,10922.0
2024-08-09 10:35:00,90.72,90.72,90.61,90.68,15016.0,87.3306,87.3306,87.2247,87.2921,15016.0
2024-08-09 10:40:00,90.69,90.8,90.69,90.7,16586.0,87.3017,87.4076,87.3017,87.3113,16586.0
2024-08-09 10:45:00,90.72,90.75,90.59,90.66,10759.0,87.3306,87.3595,87.2055,87.2728,10759.0
2024-08-09 10:50:00,90.65,90.78,90.64,90.7,12340.0,87.2632,87.3884,87.2536,87.3113,12340.0
2024-08-09 10:55:00,90.73,90.84,90.71,90.75,9669.0,87.3402,87.4461,87.321,87.3595,9669.0
2024-08-09 11:00:00,90.75,90.81,90.69,90.8,14335.0,87.3595,87.4172,87.3017,87.4076,14335.0
2024-08-09 11:05:00,90.79,90.89,90.72,90.86,14811.0,87.398,87.4942,87.3306,87.4654,14811.0
2024-08-09 11:10:00,90.87,90.89,90.8,90.87,9160.0,87.475,87.4942,87.4076,87.475,9160.0
2024-08-09 11:15:00,90.88,90.93,90.83,90.89,13268.0,87.4846,87.5328,87.4365,87.4942,13268.0
2024-08-09 11:20:00,90.89,90.89,90.77,90.78,13372.0,87.4942,87.4942,87.3787,87.3884,13372.0
2024-08-09 11:25:00,90.8,90.85,90.7,90.7,16188.0,87.4076,87.4557,87.3113,87.3113,16188.0
2024-08-09 11:30:00,90.69,90.8,90.67,90.79,26842.0,87.3017,87.4076,87.2825,87.398,26842.0
2024-08-09 11:35:00,90.79,90.79,90.74,90.79,25188.0,87.398,87.398,87.3498,87.398,25188.0
2024-08-09 11:40:00,90.79,90.82,90.72,90.8,22175.0,87.398,87.4269,87.3306,87.4076,22175.0
2024-08-09 11:45:00,90.82,90.92,90.8,90.87,16551.0,87.4269,87.5231,87.4076,87.475,16551.0
2024-08-09 11:50:00,90.86,90.9,90.81,90.89,16299.0,87.4654,87.5039,87.4172,87.4942,16299.0
2024-08-09 11:55:00,90.88,90.88,90.72,90.74,45774.0,87.4846,87.4846,87.3306,87.3498,45774.0
2024-08-09 12:00:00,90.76,90.8,90.75,90.78,10562.0,87.3691,87.4076,87.3595,87.3884,10562.0
2024-08-09 12:05:00,90.79,90.87,90.75,90.82,18351.0,87.398,87.475,87.3595,87.4269,18351.0
2024-08-09 12:10:00,90.81,90.82,90.73,90.77,10712.0,87.4172,87.4269,87.3402,87.3787,10712.0
2024-08-09 12:15:00,90.77,90.81,90.72,90.75,5729.0,87.3787,87.4172,87.3306,87.3595,5729.0
2024-08-09 12:20:00,90.74,90.76,90.68,90.7,4789.0,87.3498,87.3691,87.2921,87.3113,4789.0
2024-08-09 12:25:00,90.71,90.78,90.71,90.77,11111.0,87.321,87.3884,87.321,87.3787,11111.0
2024-08-09 12:30:00,90.76,90.82,90.75,90.76,14900.0,87.3691,87.4269,87.3595,87.3691,14900.0
2024-08-09 12:35:00,90.76,90.83,90.73,90.82,12109.0,87.3691,87.4365,87.3402,87.4269,12109.0
2024-08-09 12:40:00,90.83,90.88,90.82,90.86,21575.0,87.4365,87.4846,87.4269,87.4654,21575.0
2024-08-09 12:45:00,90.85,90.86,90.78,90.83,47519.0,87.4557,87.4654,87.3884,87.4365,47519.0
2024-08-09 12:50:00,90.83,90.84,90.71,90.71,42318.0,87.4365,87.4461,87.321,87.321,42318.0
2024-08-09 12:55:00,90.75,90.89,90.74,90.89,19653.0,87.3595,87.4942,87.3498,87.4942,19653.0
2024-08-09 13:00:00,90.89,90.96,90.87,90.93,52225.0,87.4942,87.5616,87.475,87.5328,52225.0
2024-08-09 13:05:00,90.94,90.94,90.82,90.93,14237.0,87.5424,87.5424,87.4269,87.5328,14237.0
2024-08-09 13:10:00,90.94,91.03,90.94,91.03,49302.0,87.5424,87.629,87.5424,87.629,49302.0
2024-08-09 13:15:00,91.04,91.09,91.0,91.08,88082.0,87.6386,87.6868,87.6001,87.6771,88082.0
2024-08-09 13:20:00,91.09,91.14,91.03,91.06,30284.0,87.6868,87.7349,87.629,87.6579,30284.0
2024-08-09 13:25:00,91.08,91.2,91.07,91.2,28202.0,87.6771,87.7927,87.6675,87.7927,28202.0
2024-08-09 13:30:00,91.2,91.25,91.16,91.25,38453.0,87.7927,87.8408,87.7542,87.8408,38453.0
2024-08-09 13:35:00,91.25,91.26,91.2,91.21,16876.0,87.8408,87.8504,87.7927,87.8023,16876.0
2024-08-09 13:40:00,91.22,91.23,91.07,91.11,21427.0,87.8119,87.8215,87.6675,87.706,21427.0
2024-08-09 13:45:00,91.11,91.13,91.1,91.12,13782.0,87.706,87.7253,87.6964,87.7157,13782.0
2024-08-09 13:50:00,91.13,91.14,90.98,91.03,15902.0,87.7253,87.7349,87.5809,87.629,15902.0
2024-08-09 13:55:00,91.03,91.04,90.94,90.94,16616.0,87.629,87.6386,87.5424,87.5424,16616.0
2024-08-09 14:00:00,90.95,90.97,90.88,90.92,31989.0,87.552,87.5713,87.4846,87.5231,31989.0
2024-08-09 14:05:00,90.9,90.99,90.86,90.97,15890.0,87.5039,87.5905,87.4654,87.5713,15890.0
2024-08-09 14:10:00,90.98,90.99,90.88,90.97,108548.0,87.5809,87.5905,87.4846,87.5713,108548.0
2024-08-09 14:15:00,90.95,90.97,90.84,90.89,23222.0,87.552,87.5713,87.4461,87.4942,23222.0
2024-08-09 14:20:00,90.9,90.91,90.84,90.86,48340.0,87.5039,87.5135,87.4461,87.4654,48340.0
2024-08-09 14:25:00,90.87,90.92,90.87,90.89,28607.0,87.475,87.5231,87.475,87.4942,28607.0
2024-08-09 14:30:00,90.87,90.91,90.84,90.86,67249.0,87.475,87.5135,87.4461,87.4654,67249.0
2024-08-09 14:35:00,90.86,90.99,90.84,90.97,51438.0,87.4654,87.5905,87.4461,87.5713,51438.0
2024-08-09 14:40:00,90.98,91.07,90.97,91.05,42554.0,87.5809,87.6675,87.5713,87.6483,42554.0
2024-08-09 14:45:00,91.05,91.09,90.94,90.96,28446.0,87.6483,87.6868,87.5424,87.5616,28446.0
2024-08-09 14:50:00,90.97,90.98,90.89,90.95,21116.0,87.5713,87.5809,87.4942,87.552,21116.0
2024-08-09 14:55:00,90.95,91.04,90.9,91.03,13067.0,87.552,87.6386,87.5039,87.629,13067.0
2024-08-09 15:00:00,91.04,91.06,90.99,91.03,35520.0,87.6386,87.6579,87.5905,87.629,35520.0
2024-08-09 15:05:00,91.04,91.11,91.02,91.08,49844.0,87.6386,87.706,87.6194,87.6771,49844.0
2024-08-09 15:10:00,91.07,91.11,91.04,91.06,27314.0,87.6675,87.706,87.6386,87.6579,27314.0
2024-08-09 15:15:00,91.07,91.16,91.07,91.15,54455.0,87.6675,87.7542,87.6675,87.7445,54455.0
2024-08-09 15:20:00,91.14,91.14,91.0,91.05,18367.0,87.7349,87.7349,87.6001,87.6483,18367.0
2024-08-09 15:25:00,91.05,91.15,91.02,91.08,11796.0,87.6483,87.7445,87.6194,87.6771,11796.0
2024-08-09 15:30:00,91.06,91.14,91.05,91.13,23773.0,87.6579,87.7349,87.6483,87.7253,23773.0
2024-08-09 15:35:00,91.12,91.16,91.07,91.12,30856.0,87.7157,87.7542,87.6675,87.7157,30856.0
2024-08-09 15:40:00,91.12,91.18,91.08,91.09,27001.0,87.7157,87.7734,87.6771,87.6868,27001.0
2024-08-09 15:45:00,91.09,91.17,91.06,91.17,33901.0,87.6868,87.7638,87.6579,87.7638,33901.0
2024-08-09 15:50:00,91.18,91.25,91.0,91.02,89950.0,87.7734,87.8408,87.6001,87.6194,89950.0
2024-08-09 15:55:00,91.02,91.18,91.01,91.12,228746.0,87.6194,87.7734,87.6098,87.7157,228746.0
2024-08-12 09:30:00,90.77,90.78,90.46,90.54,110990.0,87.3787,87.3884,87.0803,87.1573,110990.0
2024-08-12 09:35:00,90.57,90.59,90.28,90.29,57853.0,87.1862,87.2055,86.907,86.9167,57853.0
2024-08-12 09:40:00,90.29,90.43,90.14,90.23,114216.0,86.9167,87.0514,86.7723,86.8589,114216.0
2024-08-12 09:45:00,90.23,90.29,90.14,90.16,82251.0,86.8589,86.9167,86.7723,86.7915,82251.0
2024-08-12 09:50:00,90.17,90.26,90.03,90.07,25487.0,86.8011,86.8878,86.6664,86.7049,25487.0
2024-08-12 09:55:00,90.06,90.19,90.06,90.19,118576.0,86.6953,86.8204,86.6953,86.8204,118576.0
2024-08-12 10:00:00,90.18,90.25,90.12,90.2,41906.0,86.8108,86.8782,86.753,86.83,41906.0
2024-08-12 10:05:00,90.19,90.36,90.11,90.35,23206.0,86.8204,86.984,86.7434,86.9744,23206.0
2024-08-12 10:10:00,90.34,90.37,90.25,90.3,26028.0,86.9648,86.9937,86.8782,86.9263,26028.0
2024-08-12 10:15:00,90.29,90.3,90.21,90.23,37767.0,86.9167,86.9263,86.8397,86.8589,37767.0
2024-08-12 10:20:00,90.22,90.26,90.18,90.23,40519.0,86.8493,86.8878,86.8108,86.8589,40519.0
2024-08-12 10:25:00,90.22,90.29,90.18,90.2,17873.0,86.8493,86.9167,86.8108,86.83,17873.0
2024-08-12 10:30:00,90.2,90.31,90.2,90.28,37524.0,86.83,86.9359,86.83,86.907,37524.0
2024-08-12 10:35:00,90.29,90.32,90.23,90.23,33279.0,86.9167,86.9455,86.8589,86.8589,33279.0
2024-08-12 10:40:00,90.24,90.35,90.24,90.29,24255.0,86.8685,86.9744,86.8685,86.9167,24255.0
2024-08-12 10:45:00,90.28,90.38,90.25,90.27,22390.0,86.907,87.0033,86.8782,86.8974,22390.0
2024-08-12 10:50:00,90.26,90.34,90.24,90.33,21544.0,86.8878,86.9648,86.8685,86.9552,21544.0
2024-08-12 10:55:00,90.34,90.46,90.33,90.42,17809.0,86.9648,87.0803,86.9552,87.0418,17809.0
2024-08-12 11:00:00,90.42,90.46,90.28,90.3,13958.0,87.0418,87.0803,86.907,86.9263,13958.0
2024-08-12 11:05:00,90.3,90.37,90.28,90.3,25109.0,86.9263,86.9937,86.907,86.9263,25109.0
2024-08-12 11:10:00,90.32,90.36,90.26,90.26,15940.0,86.9455,86.984,86.8878,86.8878,15940.0
2024-08-12 11:15:00,90.27,90.27,90.15,90.23,27978.0,86.8974,86.8974,86.7819,86.8589,27978.0
2024-08-12 11:20:00,90.21,90.25,89.95,89.95,28306.0,86.8397,86.8782,86.5894,86.5894,28306.0
2024-08-12 11:25:00,89.95,90.13,89.94,90.12,15957.0,86.5894,86.7626,86.5797,86.753,15957.0
2024-08-12 11:30:00,90.11,90.18,90.08,90.17,16602.0,86.7434,86.8108,86.7145,86.8011,16602.0
2024-08-12 11:35:00,90.18,90.21,90.11,90.16,11931.0,86.8108,86.8397,86.7434,86.7915,11931.0
2024-08-12 11:40:00,90.14,90.15,90.06,90.1,9724.0,86.7723,86.7819,86.6953,86.7338,9724.0
2024-08-12 11:45:00,90.11,90.11,90.01,90.07,15702.0,86.7434,86.7434,86.6471,86.7049,15702.0
2024-08-12 11:50:00,90.08,90.24,90.08,90.24,12440.0,86.7145,86.8685,86.7145,86.8685,12440.0
2024-08-12 11:55:00,90.23,90.34,90.18,90.34,17346.0,86.8589,86.9648,86.8108,86.9648,17346.0
2024-08-12 12:00:00,90.33,90.39,90.2,90.25,23318.0,86.9552,87.0129,86.83,86.8782,23318.0
2024-08-12 12:05:00,90.22,90.22,90.08,90.1,8629.0,86.8493,86.8493,86.7145,86.7338,8629.0
2024-08-12 12:10:00,90.11,90.17,90.1,90.13,6797.0,86.7434,86.8011,86.7338,86.7626,6797.0
2024-08-12 12:15:00,90.13,90.13,90.04,90.04,12394.0,86.7626,86.7626,86.676,86.676,12394.0
2024-08-12 12:20:00,90.02,90.05,89.99,90.02,8968.0,86.6567,86.6856,86.6279,86.6567,8968.0
2024-08-12 12:25:00,90.0,90.02,89.95,89.96,17844.0,86.6375,86.6567,86.5894,86.599,17844.0
2024-08-12 12:30:00,89.95,90.03,89.93,89.97,14345.0,86.5894,86.6664,86.5701,86.6086,14345.0
2024-08-12 12:35:00,89.96,90.02,89.92,90.02,11847.0,86.599,86.6567,86.5605,86.6567,11847.0
2024-08-12 12:40:00,90.02,90.05,89.96,90.03,30280.0,86.6567,86.6856,86.599,86.6664,30280.0
2024-08-12 12:45:00,90.03,90.12,90.02,90.09,15044.0,86.6664,86.753,86.6567,86.7241,15044.0
2024-08-12 12:50:00,90.06,90.13,90.05,90.11,12085.0,86.6953,86.7626,86.6856,86.7434,12085.0
2024-08-12 12:55:00,90.1,90.1,89.97,90.0,19783.0,86.7338,86.7338,86.6086,86.6375,19783.0
2024-08-12 13:00:00,89.97,90.03,89.91,90.01,14284.0,86.6086,86.6664,86.5509,86.6471,14284.0
2024-08-12 13:05:00,89.98,90.01,89.95,89.98,6433.0,86.6182,86.6471,86.5894,86.6182,6433.0
2024-08-12 13:10:00,89.98,90.01,89.96,89.99,10586.0,86.6182,86.6471,86.599,86.6279,10586.0
2024-08-12 13:15:00,89.99,90.1,89.99,90.1,5811.0,86.6279,86.7338,86.6279,86.7338,5811.0
2024-08-12 13:20:00,90.1,90.18,90.07,90.07,20954.0,86.7338,86.8108,86.7049,86.7049,20954.0
2024-08-12 13:25:00,90.08,90.08,89.97,90.07,11899.0,86.7145,86.7145,86.6086,86.7049,11899.0
2024-08-12 13:30:00,90.08,90.17,90.08,90.16,31967.0,86.7145,86.8011,86.7145,86.7915,31967.0
2024-08-12 13:35:00,90.18,90.18,90.05,90.09,9964.0,86.8108,86.8108,86.6856,86.7241,9964.0
2024-08-12 13:40:00,90.11,90.11,90.01,90.01,9707.0,86.7434,86.7434,86.6471,86.6471,9707.0
2024-08-12 13:45:00,90.01,90.03,89.93,89.93,18017.0,86.6471,86.6664,86.5701,86.5701,18017.0
2024-08-12 13:50:00,89.91,89.93,89.78,89.81,27001.0,86.5509,86.5701,86.4257,86.4546,27001.0
2024-08-12 13:55:00,89.81,89.87,89.78,89.86,14319.0,86.4546,86.5124,86.4257,86.5027,14319.0
2024-08-12 14:00:00,89.86,89.96,89.83,89.94,19033.0,86.5027,86.599,86.4738,86.5797,19033.0
2024-08-12 14:05:00,89.94,89.94,89.88,89.91,9822.0,86.5797,86.5797,86.522,86.5509,9822.0
2024-08-12 14:10:00,89.93,90.03,89.93,90.03,14007.0,86.5701,86.6664,86.5701,86.6664,14007.0
2024-08-12 14:15:00,90.03,90.07,90.0,90.01,10956.0,86.6664,86.7049,86.6375,86.6471,10956.0
2024-08-12 14:20:00,90.02,90.07,90.0,90.0,5721.0,86.6567,86.7049,86.6375,86.6375,5721.0
2024-08-12 14:25:00,90.0,90.11,90.0,90.04,11513.0,86.6375,86.7434,86.6375,86.676,11513.0
2024-08-12 14:30:00,90.04,90.08,89.99,90.02,16966.0,86.676,86.7145,86.6279,86.6567,16966.0
2024-08-12 14:35:00,90.01,90.13,90.01,90.11,9587.0,86.6471,86.7626,86.6471,86.7434,9587.0
2024-08-12 14:40:00,90.11,90.17,90.09,90.1,4460.0,86.7434,86.8011,86.7241,86.7338,4460.0
2024-08-12 14:45:00,90.13,90.15,90.09,90.14,14746.0,86.7626,86.7819,86.7241,86.7723,14746.0
2024-08-12 14:50:00,90.17,90.26,90.16,90.23,24750.0,86.8011,86.8878,86.7915,86.8589,24750.0
2024-08-12 14:55:00,90.24,90.24,90.15,90.15,40427.0,86.8685,86.8685,86.7819,86.7819,40427.0
2024-08-12 15:00:00,90.16,90.19,90.13,90.19,9465.0,86.7915,86.8204,86.7626,86.8204,9465.0
2024-08-12 15:05:00,90.19,90.19,90.12,90.14,13901.0,86.8204,86.8204,86.753,86.7723,13901.0
2024-08-12 15:10:00,90.15,90.23,90.14,90.16,15537.0,86.7819,86.8589,86.7723,86.7915,15537.0
2024-08-12 15:15:00,90.14,90.22,90.13,90.21,11369.0,86.7723,86.8493,86.7626,86.8397,11369.0
2024-08-12 15:20:00,90.2,90.24,90.15,90.18,17460.0,86.83,86.8685,86.7819,86.8108,17460.0
2024-08-12 15:25:00,90.18,90.23,90.16,90.19,13648.0,86.8108,86.8589,86.7915,86.8204,13648.0
2024-08-12 15:30:00,90.19,90.24,90.17,90.2,33736.0,86.8204,86.8685,86.8011,86.83,33736.0
2024-08-12 15:35:00,90.19,90.23,90.16,90.19,32545.0,86.8204,86.8589,86.7915,86.8204,32545.0
2024-08-12 15:40:00,90.2,90.2,90.13,90.16,36961.0,86.83,86.83,86.7626,86.7915,36961.0
2024-08-12 15:45:00,90.15,90.21,90.12,90.2,33516.0,86.7819,86.8397,86.753,86.83,33516.0
2024-08-12 15:50:00,90.19,90.28,90.18,90.27,135193.0,86.8204,86.907,86.8108,86.8974,135193.0
2024-08-12 15:55:00,90.27,90.42,90.26,90.42,222836.0,86.8974,87.0418,86.8878,87.0418,222836.0
2024-08-13 09:30:00,91.06,91.09,90.8,90.96,83963.0,87.6579,87.6868,87.4076,87.5616,83963.0
2024-08-13 09:35:00,90.92,91.0,90.81,90.85,37059.0,87.5231,87.6001,87.4172,87.4557,37059.0
2024-08-13 09:40:00,90.87,91.09,90.87,90.98,20962.0,87.475,87.6868,87.475,87.5809,20962.0
2024-08-13 09:45:00,90.96,91.07,90.92,90.95,32177.0,87.5616,87.6675,87.5231,87.552,32177.0
2024-08-13 09:50:00,90.96,91.14,90.9,90.91,21087.0,87.5616,87.7349,87.5039,87.5135,21087.0
2024-08-13 09:55:00,90.93,90.93,90.76,90.79,12420.0,87.5328,87.5328,87.3691,87.398,12420.0
2024-08-13 10:00:00,90.82,90.82,90.55,90.56,11180.0,87.4269,87.4269,87.1669,87.1766,11180.0
2024-08-13 10:05:00,90.56,90.75,90.55,90.64,48392.0,87.1766,87.3595,87.1669,87.2536,48392.0
2024-08-13 10:10:00,90.64,90.78,90.62,90.72,16155.0,87.2536,87.3884,87.2343,87.3306,16155.0
2024-08-13 10:15:00,90.71,90.73,90.56,90.57,11244.0,87.321,87.3402,87.1766,87.1862,11244.0
2024-08-13 10:20:00,90.62,90.7,90.6,90.67,7820.0,87.2343,87.3113,87.2151,87.2825,7820.0
2024-08-13 10:25:00,90.67,90.81,90.67,90.81,7724.0,87.2825,87.4172,87.2825,87.4172,7724.0
2024-08-13 10:30:00,90.82,90.82,90.71,90.79,27498.0,87.4269,87.4269,87.321,87.398,27498.0
2024-08-13 10:35:00,90.78,90.86,90.75,90.85,26369.0,87.3884,87.4654,87.3595,87.4557,26369.0
2024-08-13 10:40:00,90.86,90.98,90.84,90.95,12435.0,87.4654,87.5809,87.4461,87.552,12435.0
2024-08-13 10:45:00,90.94,91.02,90.92,90.93,32925.0,87.5424,87.6194,87.5231,87.5328,32925.0
2024-08-13 10:50:00,90.94,91.0,90.89,91.0,24719.0,87.5424,87.6001,87.4942,87.6001,24719.0
2024-08-13 10:55:00,90.99,91.02,90.92,91.02,53685.0,87.5905,87.6194,87.5231,87.6194,53685.0
2024-08-13 11:00:00,91.02,91.02,90.96,91.01,35105.0,87.6194,87.6194,87.5616,87.6098,35105.0
2024-08-13 11:05:00,91.0,91.01,90.89,90.89,29802.0,87.6001,87.6098,87.4942,87.4942,29802.0
2024-08-13 11:10:00,90.89,90.94,90.85,90.87,19774.0,87.4942,87.5424,87.4557,87.475,19774.0
2024-08-13 11:15:00,90.89,91.0,90.87,90.97,6740.0,87.4942,87.6001,87.475,87.5713,6740.0
2024-08-13 11:20:00,90.97,90.99,90.92,90.99,9322.0,87.5713,87.5905,87.5231,87.5905,9322.0
2024-08-13 11:25:00,90.98,90.98,90.86,90.86,36664.0,87.5809,87.5809,87.4654,87.4654,36664.0
2024-08-13 11:30:00,90.87,90.88,90.84,90.86,11061.0,87.475,87.4846,87.4461,87.4654,11061.0
2024-08-13 11:35:00,90.85,90.89,90.84,90.86,32345.0,87.4557,87.4942,87.4461,87.4654,32345.0
2024-08-13 11:40:00,90.85,90.91,90.81,90.89,21435.0,87.4557,87.5135,87.4172,87.4942,21435.0
2024-08-13 11:45:00,90.89,90.99,90.88,90.98,27052.0,87.4942,87.5905,87.4846,87.5809,27052.0
2024-08-13 11:50:00,90.98,91.04,90.96,90.98,8934.0,87.5809,87.6386,87.5616,87.5809,8934.0
2024-08-13 11:55:00,90.97,90.99,90.92,90.96,19475.0,87.5713,87.5905,87.5231,87.5616,19475.0
2024-08-13 12:00:00,90.98,90.99,90.92,90.95,70381.0,87.5809,87.5905,87.5231,87.552,70381.0
2024-08-13 12:05:00,90.95,91.01,90.95,90.98,13253.0,87.552,87.6098,87.552,87.5809,13253.0
2024-08-13 12:10:00,91.0,91.05,90.97,91.0,21076.0,87.6001,87.6483,87.5713,87.6001,21076.0
2024-08-13 12:15:00,91.0,91.08,90.95,91.06,16074.0,87.6001,87.6771,87.552,87.6579,16074.0
2024-08-13 12:20:00,91.07,91.13,91.03,91.03,14962.0,87.6675,87.7253,87.629,87.629,14962.0
2024-08-13 12:25:00,91.03,91.1,91.0,91.03,172448.0,87.629,87.6964,87.6001,87.629,172448.0
2024-08-13 12:30:00,91.02,91.04,90.93,91.03,20053.0,87.6194,87.6386,87.5328,87.629,20053.0
2024-08-13 12:35:00,91.03,91.12,91.03,91.1,8319.0,87.629,87.7157,87.629,87.6964,8319.0
2024-08-13 12:40:00,91.1,91.14,91.07,91.13,8065.0,87.6964,87.7349,87.6675,87.7253,8065.0
2024-08-13 12:45:00,91.12,91.23,91.12,91.2,12327.0,87.7157,87.8215,87.7157,87.7927,12327.0
2024-08-13 12:50:00,91.22,91.26,91.21,91.23,14362.0,87.8119,87.8504,87.8023,87.8215,14362.0
2024-08-13 12:55:00,91.23,91.25,91.16,91.16,32143.0,87.8215,87.8408,87.7542,87.7542,32143.0
2024-08-13 13:00:00,91.15,91.18,91.08,91.08,8779.0,87.7445,87.7734,87.6771,87.6771,8779.0
2024-08-13 13:05:00,91.06,91.12,91.06,91.07,7312.0,87.6579,87.7157,87.6579,87.6675,7312.0
2024-08-13 13:10:00,91.07,91.1,91.05,91.08,7439.0,87.6675,87.6964,87.6483,87.6771,7439.0
2024-08-13 13:15:00,91.07,91.12,91.04,91.12,10240.0,87.6675,87.7157,87.6386,87.7157,10240.0
2024-08-13 13:20:00,91.12,91.12,91.07,91.08,7743.0,87.7157,87.7157,87.6675,87.6771,7743.0
2024-08-13 13:25:00,91.08,91.09,91.04,91.04,11906.0,87.6771,87.6868,87.6386,87.6386,11906.0
2024-08-13 13:30:00,91.04,91.06,90.97,90.97,8860.0,87.6386,87.6579,87.5713,87.5713,8860.0
2024-08-13 13:35:00,90.98,91.01,90.95,91.0,9391.0,87.5809,87.6098,87.552,87.6001,9391.0
2024-08-13 13:40:00,91.0,91.01,90.94,90.97,20798.0,87.6001,87.6098,87.5424,87.5713,20798.0
2024-08-13 13:45:00,90.97,90.98,90.86,90.96,46174.0,87.5713,87.5809,87.4654,87.5616,46174.0
2024-08-13 13:50:00,90.96,91.04,90.95,91.03,11251.0,87.5616,87.6386,87.552,87.629,11251.0
2024-08-13 13:55:00,91.03,91.1,91.03,91.06,17541.0,87.629,87.6964,87.629,87.6579,17541.0
2024-08-13 14:00:00,91.04,91.1,91.04,91.06,9031.0,87.6386,87.6964,87.6386,87.6579,9031.0
2024-08-13 14:05:00,91.07,91.09,91.01,91.02,58546.0,87.6675,87.6868,87.6098,87.6194,58546.0
2024-08-13 14:10:00,91.03,91.03,90.97,91.01,34960.0,87.629,87.629,87.5713,87.6098,34960.0
2024-08-13 14:15:00,91.01,91.05,90.95,91.0,12733.0,87.6098,87.6483,87.552,87.6001,12733.0
2024-08-13 14:20:00,91.01,91.06,91.01,91.01,8738.0,87.6098,87.6579,87.6098,87.6098,8738.0
2024-08-13 14:25:00,91.01,91.06,90.99,91.03,14467.0,87.6098,87.6579,87.5905,87.629,14467.0
2024-08-13 14:30:00,91.02,91.07,90.99,91.07,12893.0,87.6194,87.6675,87.5905,87.6675,12893.0
2024-08-13 14:35:00,91.07,91.18,91.07,91.18,29176.0,87.6675,87.7734,87.6675,87.7734,29176.0
2024-08-13 14:40:00,91.18,91.19,91.13,91.17,19176.0,87.7734,87.783,87.7253,87.7638,19176.0
2024-08-13 14:45:00,91.17,91.2,91.14,91.2,25477.0,87.7638,87.7927,87.7349,87.7927,25477.0
2024-08-13 14:50:00,91.19,91.2,91.12,91.15,15317.0,87.783,87.7927,87.7157,87.7445,15317.0
2024-08-13 14:55:00,91.16,91.18,91.13,91.17,24223.0,87.7542,87.7734,87.7253,87.7638,24223.0
2024-08-13 15:00:00,91.16,91.21,91.13,91.18,25748.0,87.7542,87.8023,87.7253,87.7734,25748.0
2024-08-13 15:05:00,91.16,91.21,91.11,91.17,32696.0,87.7542,87.8023,87.706,87.7638,32696.0
2024-08-13 15:10:00,91.17,91.18,91.1,91.16,20531.0,87.7638,87.7734,87.6964,87.7542,20531.0
2024-08-13 15:15:00,91.16,91.2,91.14,91.17,37523.0,87.7542,87.7927,87.7349,87.7638,37523.0
2024-08-13 15:20:00,91.16,91.22,91.11,91.21,27943.0,87.7542,87.8119,87.706,87.8023,27943.0
2024-08-13 15:25:00,91.21,91.27,91.18,91.26,25644.0,87.8023,87.86,87.7734,87.8504,25644.0
2024-08-13 15:30:00,91.26,91.27,91.14,91.18,45988.0,87.8504,87.86,87.7349,87.7734,45988.0
2024-08-13 15:35:00,91.18,91.22,91.17,91.21,34832.0,87.7734,87.8119,87.7638,87.8023,34832.0
2024-08-13 15:40:00,91.2,91.21,91.13,91.16,51628.0,87.7927,87.8023,87.7253,87.7542,51628.0
2024-08-13 15:45:00,91.16,91.28,91.14,91.28,73511.0,87.7542,87.8697,87.7349,87.8697,73511.0
2024-08-13 15:50:00,91.27,91.31,91.07,91.11,115740.0,87.86,87.8986,87.6675,87.706,115740.0
2024-08-13 15:55:00,91.11,91.21,91.05,91.17,167463.0,87.706,87.8023,87.6483,87.7638,167463.0
2024-08-14 09:30:00,91.37,91.43,91.27,91.41,48859.0,87.9563,88.0141,87.86,87.9948,48859.0
2024-08-14 09:35:00,91.4,91.49,91.33,91.48,24340.0,87.9852,88.0718,87.9178,88.0622,24340.0
2024-08-14 09:40:00,91.49,91.54,91.41,91.42,32833.0,88.0718,88.12,87.9948,88.0044,32833.0
2024-08-14 09:45:00,91.45,91.51,91.29,91.37,30954.0,88.0333,88.0911,87.8793,87.9563,30954.0
2024-08-14 09:50:00,91.38,91.4,91.22,91.23,24067.0,87.9659,87.9852,87.8119,87.8215,24067.0
2024-08-14 09:55:00,91.23,91.28,91.15,91.15,43502.0,87.8215,87.8697,87.7445,87.7445,43502.0
2024-08-14 10:00:00,91.15,91.15,90.93,90.97,37480.0,87.7445,87.7445,87.5328,87.5713,37480.0
2024-08-14 10:05:00,90.97,91.11,90.96,91.11,14448.0,87.5713,87.706,87.5616,87.706,14448.0
2024-08-14 10:10:00,91.07,91.15,91.05,91.13,5567.0,87.6675,87.7445,87.6483,87.7253,5567.0
2024-08-14 10:15:00,91.12,91.19,91.09,91.18,84222.0,87.7157,87.783,87.6868,87.7734,84222.0
2024-08-14 10:20:00,91.18,91.33,91.15,91.3,14964.0,87.7734,87.9178,87.7445,87.8889,14964.0
2024-08-14 10:25:00,91.27,91.4,91.26,91.38,7851.0,87.86,87.9852,87.8504,87.9659,7851.0
2024-08-14 10:30:00,91.37,91.41,91.26,91.26,42219.0,87.9563,87.9948,87.8504,87.8504,42219.0
2024-08-14 10:35:00,91.27,91.37,91.27,91.35,23467.0,87.86,87.9563,87.86,87.9371,23467.0
2024-08-14 10:40:00,91.34,91.44,91.33,91.4,14865.0,87.9274,88.0237,87.9178,87.9852,14865.0
2024-08-14 10:45:00,91.37,91.45,91.36,91.45,12104.0,87.9563,88.0333,87.9467,88.0333,12104.0
2024-08-14 10:50:00,91.45,91.52,91.44,91.52,15950.0,88.0333,88.1007,88.0237,88.1007,15950.0
2024-08-14 10:55:00,91.54,91.6,91.53,91.59,5855.0,88.12,88.1777,88.1103,88.1681,5855.0
2024-08-14 11:00:00,91.61,91.63,91.56,91.63,12662.0,88.1873,88.2066,88.1392,88.2066,12662.0
2024-08-14 11:05:00,91.63,91.66,91.58,91.63,26786.0,88.2066,88.2355,88.1585,88.2066,26786.0
2024-08-14 11:10:00,91.64,91.66,91.6,91.61,30465.0,88.2162,88.2355,88.1777,88.1873,30465.0
2024-08-14 11:15:00,91.61,91.63,91.56,91.59,9313.0,88.1873,88.2066,88.1392,88.1681,9313.0
2024-08-14 11:20:00,91.6,91.62,91.54,91.58,10396.0,88.1777,88.197,88.12,88.1585,10396.0
2024-08-14 11:25:00,91.57,91.64,91.55,91.63,3652.0,88.1488,88.2162,88.1296,88.2066,3652.0
2024-08-14 11:30:00,91.64,91.77,91.63,91.73,36908.0,88.2162,88.3414,88.2066,88.3029,36908.0
2024-08-14 11:35:00,91.73,91.76,91.7,91.75,12048.0,88.3029,88.3317,88.274,88.3221,12048.0
2024-08-14 11:40:00,91.75,91.75,91.62,91.66,23763.0,88.3221,88.3221,88.197,88.2355,23763.0
2024-08-14 11:45:00,91.64,91.69,91.56,91.56,14882.0,88.2162,88.2644,88.1392,88.1392,14882.0
2024-08-14 11:50:00,91.56,91.71,91.56,91.66,30168.0,88.1392,88.2836,88.1392,88.2355,30168.0
2024-08-14 11:55:00,91.67,91.71,91.64,91.7,22317.0,88.2451,88.2836,88.2162,88.274,22317.0
2024-08-14 12:00:00,91.7,91.78,91.69,91.76,17020.0,88.274,88.351,88.2644,88.3317,17020.0
2024-08-14 12:05:00,91.75,91.82,91.75,91.78,88306.0,88.3221,88.3895,88.3221,88.351,88306.0
2024-08-14 12:10:00,91.76,91.86,91.75,91.79,12684.0,88.3317,88.428,88.3221,88.3606,12684.0
2024-08-14 12:15:00,91.78,91.8,91.67,91.67,8915.0,88.351,88.3702,88.2451,88.2451,8915.0
2024-08-14 12:20:00,91.67,91.68,91.45,91.5,12670.0,88.2451,88.2547,88.0333,88.0815,12670.0
2024-08-14 12:25:00,91.51,91.51,91.47,91.49,12497.0,88.0911,88.0911,88.0526,88.0718,12497.0
2024-08-14 12:30:00,91.49,91.52,91.45,91.48,7535.0,88.0718,88.1007,88.0333,88.0622,7535.0
2024-08-14 12:35:00,91.5,91.62,91.48,91.61,11718.0,88.0815,88.197,88.0622,88.1873,11718.0
2024-08-14 12:40:00,91.62,91.62,91.45,91.46,37796.0,88.197,88.197,88.0333,88.0429,37796.0
2024-08-14 12:45:00,91.47,91.53,91.45,91.48,13508.0,88.0526,88.1103,88.0333,88.0622,13508.0
2024-08-14 12:50:00,91.48,91.61,91.48,91.6,6274.0,88.0622,88.1873,88.0622,88.1777,6274.0
2024-08-14 12:55:00,91.59,91.67,91.57,91.67,10268.0,88.1681,88.2451,88.1488,88.2451,10268.0
2024-08-14 13:00:00,91.65,91.65,91.55,91.59,17979.0,88.2259,88.2259,88.1296,88.1681,17979.0
2024-08-14 13:05:00,91.58,91.68,91.57,91.61,7543.0,88.1585,88.2547,88.1488,88.1873,7543.0
2024-08-14 13:10:00,91.6,91.6,91.5,91.53,16069.0,88.1777,88.1777,88.0815,88.1103,16069.0
2024-08-14 13:15:00,91.54,91.62,91.53,91.6,11099.0,88.12,88.197,88.1103,88.1777,11099.0
2024-08-14 13:20:00,91.57,91.6,91.55,91.6,17218.0,88.1488,88.1777,88.1296,88.1777,17218.0
2024-08-14 13:25:00,91.6,91.61,91.52,91.56,18279.0,88.1777,88.1873,88.1007,88.1392,18279.0
2024-08-14 13:30:00,91.56,91.57,91.48,91.53,8028.0,88.1392,88.1488,88.0622,88.1103,8028.0
2024-08-14 13:35:00,91.54,91.6,91.52,91.6,45628.0,88.12,88.1777,88.1007,88.1777,45628.0
2024-08-14 13:40:00,91.58,91.58,91.54,91.55,12134.0,88.1585,88.1585,88.12,88.1296,12134.0
2024-08-14 13:45:00,91.54,91.55,91.47,91.51,8954.0,88.12,88.1296,88.0526,88.0911,8954.0
2024-08-14 13:50:00,91.51,91.58,91.48,91.57,11565.0,88.0911,88.1585,88.0622,88.1488,11565.0
2024-08-14 13:55:00,91.57,91.65,91.56,91.6,31992.0,88.1488,88.2259,88.1392,88.1777,31992.0
2024-08-14 14:00:00,91.59,91.61,91.54,91.58,103399.0,88.1681,88.1873,88.12,88.1585,103399.0
2024-08-14 14:05:00,91.58,91.61,91.54,91.59,44340.0,88.1585,88.1873,88.12,88.1681,44340.0
2024-08-14 14:10:00,91.59,91.61,91.56,91.57,31581.0,88.1681,88.1873,88.1392,88.1488,31581.0
2024-08-14 14:15:00,91.56,91.59,91.51,91.51,21265.0,88.1392,88.1681,88.0911,88.0911,21265.0
2024-08-14 14:20:00,91.51,91.58,91.5,91.56,8883.0,88.0911,88.1585,88.0815,88.1392,8883.0
2024-08-14 14:25:00,91.56,91.62,91.55,91.62,13848.0,88.1392,88.197,88.1296,88.197,13848.0
2024-08-14 14:30:00,91.62,91.67,91.62,91.66,11974.0,88.197,88.2451,88.197,88.2355,11974.0
2024-08-14 14:35:00,91.66,91.73,91.66,91.72,15845.0,88.2355,88.3029,88.2355,88.2932,15845.0
2024-08-14 14:40:00,91.73,91.78,91.72,91.73,15743.0,88.3029,88.351,88.2932,88.3029,15743.0
2024-08-14 14:45:00,91.73,91.78,91.72,91.75,11935.0,88.3029,88.351,88.2932,88.3221,11935.0
2024-08-14 14:50:00,91.74,91.8,91.73,91.8,35334.0,88.3125,88.3702,88.3029,88.3702,35334.0
2024-08-14 14:55:00,91.8,91.87,91.79,91.84,14800.0,88.3702,88.4376,88.3606,88.4088,14800.0
2024-08-14 15:00:00,91.84,91.85,91.73,91.78,20630.0,88.4088,88.4184,88.3029,88.351,20630.0
2024-08-14 15:05:00,91.77,91.88,91.75,91.85,14425.0,88.3414,88.4473,88.3221,88.4184,14425.0
2024-08-14 15:10:00,91.85,91.86,91.7,91.7,43160.0,88.4184,88.428,88.274,88.274,43160.0
2024-08-14 15:15:00,91.7,91.75,91.67,91.7,19893.0,88.274,88.3221,88.2451,88.274,19893.0
2024-08-14 15:20:00,91.7,91.73,91.66,91.72,26355.0,88.274,88.3029,88.2355,88.2932,26355.0
2024-08-14 15:25:00,91.72,91.73,91.59,91.59,28190.0,88.2932,88.3029,88.1681,88.1681,28190.0
2024-08-14 15:30:00,91.6,91.62,91.53,91.59,32286.0,88.1777,88.197,88.1103,88.1681,32286.0
2024-08-14 15:35:00,91.59,91.6,91.54,91.58,24412.0,88.1681,88.1777,88.12,88.1585,24412.0
2024-08-14 15:40:00,91.59,91.59,91.46,91.51,127302.0,88.1681,88.1681,88.0429,88.0911,127302.0
2024-08-14 15:45:00,91.51,91.55,91.45,91.48,65621.0,88.0911,88.1296,88.0333,88.0622,65621.0
2024-08-14 15:50:00,91.49,91.55,91.44,91.51,162291.0,88.0718,88.1296,88.0237,88.0911,162291.0
2024-08-14 15:55:00,91.52,91.59,91.46,91.46,185370.0,88.1007,88.1681,88.0429,88.0429,185370.0
2024-08-15 09:30:00,91.59,91.79,91.41,91.6,205526.0,88.1681,88.3606,87.9948,88.1777,205526.0
2024-08-15 09:35:00,91.61,91.63,91.27,91.28,98685.0,88.1873,88.2066,87.86,87.8697,98685.0
2024-08-15 09:40:00,91.3,91.4,91.19,91.2,30422.0,87.8889,87.9852,87.783,87.7927,30422.0
2024-08-15 09:45:00,91.21,91.28,90.98,91.2,23512.0,87.8023,87.8697,87.5809,87.7927,23512.0
2024-08-15 09:50:00,91.22,91.22,91.07,91.09,19147.0,87.8119,87.8119,87.6675,87.6868,19147.0
2024-08-15 09:55:00,91.09,91.2,91.05,91.16,30699.0,87.6868,87.7927,87.6483,87.7542,30699.0
2024-08-15 10:00:00,91.15,91.46,91.15,91.35,20790.0,87.7445,88.0429,87.7445,87.9371,20790.0
2024-08-15 10:05:00,91.31,91.42,91.27,91.32,13149.0,87.8986,88.0044,87.86,87.9082,13149.0
2024-08-15 10:10:00,91.33,91.51,91.32,91.5,21912.0,87.9178,88.0911,87.9082,88.0815,21912.0
2024-08-15 10:15:00,91.5,91.61,91.5,91.58,10638.0,88.0815,88.1873,88.0815,88.1585,10638.0
2024-08-15 10:20:00,91.59,91.6,91.5,91.5,40314.0,88.1681,88.1777,88.0815,88.0815,40314.0
2024-08-15 10:25:00,91.51,91.54,91.47,91.49,46634.0,88.0911,88.12,88.0526,88.0718,46634.0
2024-08-15 10:30:00,91.5,91.56,91.46,91.5,22749.0,88.0815,88.1392,88.0429,88.0815,22749.0
2024-08-15 10:35:00,91.5,91.52,91.44,91.48,17366.0,88.0815,88.1007,88.0237,88.0622,17366.0
2024-08-15 10:40:00,91.46,91.48,91.37,91.43,18544.0,88.0429,88.0622,87.9563,88.0141,18544.0
2024-08-15 10:45:00,91.43,91.52,91.42,91.46,17277.0,88.0141,88.1007,88.0044,88.0429,17277.0
2024-08-15 10:50:00,91.46,91.55,91.45,91.55,59123.0,88.0429,88.1296,88.0333,88.1296,59123.0
2024-08-15 10:55:00,91.56,91.59,91.53,91.57,17048.0,88.1392,88.1681,88.1103,88.1488,17048.0
2024-08-15 11:00:00,91.55,91.59,91.5,91.58,12391.0,88.1296,88.1681,88.0815,88.1585,12391.0
2024-08-15 11:05:00,91.59,91.62,91.55,91.58,12234.0,88.1681,88.197,88.1296,88.1585,12234.0
2024-08-15 11:10:00,91.57,91.64,91.56,91.6,12869.0,88.1488,88.2162,88.1392,88.1777,12869.0
2024-08-15 11:15:00,91.61,91.71,91.6,91.64,15738.0,88.1873,88.2836,88.1777,88.2162,15738.0
2024-08-15 11:20:00,91.63,91.63,91.56,91.59,17469.0,88.2066,88.2066,88.1392,88.1681,17469.0
2024-08-15 11:25:00,91.59,91.61,91.5,91.5,68823.0,88.1681,88.1873,88.0815,88.0815,68823.0
2024-08-15 11:30:00,91.51,91.58,91.49,91.56,25531.0,88.0911,88.1585,88.0718,88.1392,25531.0
2024-08-15 11:35:00,91.56,91.56,91.5,91.54,17828.0,88.1392,88.1392,88.0815,88.12,17828.0
2024-08-15 11:40:00,91.53,91.56,91.49,91.49,15548.0,88.1103,88.1392,88.0718,88.0718,15548.0
2024-08-15 11:45:00,91.49,91.53,91.42,91.52,10522.0,88.0718,88.1103,88.0044,88.1007,10522.0
2024-08-15 11:50:00,91.51,91.53,91.48,91.49,21693.0,88.0911,88.1103,88.0622,88.0718,21693.0
2024-08-15 11:55:00,91.5,91.55,91.46,91.46,15158.0,88.0815,88.1296,88.0429,88.0429,15158.0
2024-08-15 12:00:00,91.47,91.57,91.45,91.55,15890.0,88.0526,88.1488,88.0333,88.1296,15890.0
2024-08-15 12:05:00,91.57,91.59,91.54,91.54,18369.0,88.1488,88.1681,88.12,88.12,18369.0
2024-08-15 12:10:00,91.54,91.56,91.51,91.52,15245.0,88.12,88.1392,88.0911,88.1007,15245.0
2024-08-15 12:15:00,91.51,91.58,91.5,91.55,14196.0,88.0911,88.1585,88.0815,88.1296,14196.0
2024-08-15 12:20:00,91.55,91.61,91.54,91.58,40421.0,88.1296,88.1873,88.12,88.1585,40421.0
2024-08-15 12:25:00,91.57,91.62,91.56,91.59,20259.0,88.1488,88.197,88.1392,88.1681,20259.0
2024-08-15 12:30:00,91.59,91.62,91.57,91.59,38050.0,88.1681,88.197,88.1488,88.1681,38050.0
2024-08-15 12:35:00,91.59,91.59,91.48,91.49,29257.0,88.1681,88.1681,88.0622,88.0718,29257.0
2024-08-15 12:40:00,91.48,91.49,91.41,91.42,48535.0,88.0622,88.0718,87.9948,88.0044,48535.0
2024-08-15 12:45:00,91.42,91.45,91.36,91.44,23107.0,88.0044,88.0333,87.9467,88.0237,23107.0
2024-08-15 12:50:00,91.44,91.44,91.4,91.44,8726.0,88.0237,88.0237,87.9852,88.0237,8726.0
2024-08-15 12:55:00,91.43,91.49,91.39,91.48,17509.0,88.0141,88.0718,87.9756,88.0622,17509.0
2024-08-15 13:00:00,91.46,91.48,91.4,91.46,8982.0,88.0429,88.0622,87.9852,88.0429,8982.0
2024-08-15 13:05:00,91.47,91.47,91.35,91.37,50956.0,88.0526,88.0526,87.9371,87.9563,50956.0
2024-08-15 13:10:00,91.38,91.43,91.34,91.38,24577.0,87.9659,88.0141,87.9274,87.9659,24577.0
2024-08-15 13:15:00,91.37,91.42,91.35,91.42,15441.0,87.9563,88.0044,87.9371,88.0044,15441.0
2024-08-15 13:20:00,91.42,91.53,91.4,91.49,21889.0,88.0044,88.1103,87.9852,88.0718,21889.0
2024-08-15 13:25:00,91.48,91.58,91.48,91.56,14773.0,88.0622,88.1585,88.0622,88.1392,14773.0
2024-08-15 13:30:00,91.56,91.57,91.54,91.57,13781.0,88.1392,88.1488,88.12,88.1488,13781.0
2024-08-15 13:35:00,91.56,91.56,91.51,91.52,7529.0,88.1392,88.1392,88.0911,88.1007,7529.0
2024-08-15 13:40:00,91.5,91.53,91.47,91.48,14842.0,88.0815,88.1103,88.0526,88.0622,14842.0
2024-08-15 13:45:00,91.49,91.57,91.48,91.52,10819.0,88.0718,88.1488,88.0622,88.1007,10819.0
2024-08-15 13:50:00,91.52,91.54,91.48,91.54,12397.0,88.1007,88.12,88.0622,88.12,12397.0
2024-08-15 13:55:00,91.54,91.55,91.5,91.53,13809.0,88.12,88.1296,88.0815,88.1103,13809.0
2024-08-15 14:00:00,91.52,91.61,91.5,91.59,10631.0,88.1007,88.1873,88.0815,88.1681,10631.0
2024-08-15 14:05:00,91.61,91.61,91.56,91.57,15027.0,88.1873,88.1873,88.1392,88.1488,15027.0
2024-08-15 14:10:00,91.57,91.58,91.47,91.47,18133.0,88.1488,88.1585,88.0526,88.0526,18133.0
2024-08-15 14:15:00,91.47,91.54,91.46,91.54,12101.0,88.0526,88.12,88.0429,88.12,12101.0
2024-08-15 14:20:00,91.55,91.55,91.5,91.52,17576.0,88.1296,88.1296,88.0815,88.1007,17576.0
2024-08-15 14:25:00,91.52,91.6,91.49,91.59,33171.0,88.1007,88.1777,88.0718,88.1681,33171.0
2024-08-15 14:30:00,91.59,91.63,91.55,91.59,28142.0,88.1681,88.2066,88.1296,88.1681,28142.0
2024-08-15 14:35:00,91.59,91.64,91.58,91.64,10052.0,88.1681,88.2162,88.1585,88.2162,10052.0
2024-08-15 14:40:00,91.64,91.69,91.63,91.68,26436.0,88.2162,88.2644,88.2066,88.2547,26436.0
2024-08-15 14:45:00,91.68,91.71,91.63,91.71,12842.0,88.2547,88.2836,88.2066,88.2836,12842.0
2024-08-15 14:50:00,91.71,91.71,91.64,91.7,13353.0,88.2836,88.2836,88.2162,88.274,13353.0
2024-08-15 14:55:00,91.7,91.73,91.69,91.71,15721.0,88.274,88.3029,88.2644,88.2836,15721.0
2024-08-15 15:00:00,91.7,91.72,91.66,91.71,15766.0,88.274,88.2932,88.2355,88.2836,15766.0
2024-08-15 15:05:00,91.71,91.76,91.68,91.69,29810.0,88.2836,88.3317,88.2547,88.2644,29810.0
2024-08-15 15:10:00,91.69,91.7,91.66,91.69,26881.0,88.2644,88.274,88.2355,88.2644,26881.0
2024-08-15 15:15:00,91.68,91.7,91.63,91.67,131504.0,88.2547,88.274,88.2066,88.2451,131504.0
2024-08-15 15:20:00,91.66,91.75,91.64,91.73,36380.0,88.2355,88.3221,88.2162,88.3029,36380.0
2024-08-15 15:25:00,91.72,91.77,91.71,91.73,18162.0,88.2932,88.3414,88.2836,88.3029,18162.0
2024-08-15 15:30:00,91.73,91.73,91.64,91.68,31823.0,88.3029,88.3029,88.2162,88.2547,31823.0
2024-08-15 15:35:00,91.68,91.69,91.6,91.62,39819.0,88.2547,88.2644,88.1777,88.197,39819.0
2024-08-15 15:40:00,91.62,91.63,91.53,91.56,44533.0,88.197,88.2066,88.1103,88.1392,44533.0
2024-08-15 15:45:00,91.54,91.56,91.48,91.5,86529.0,88.12,88.1392,88.0622,88.0815,86529.0
2024-08-15 15:50:00,91.49,91.58,91.34,91.35,110117.0,88.0718,88.1585,87.9274,87.9371,110117.0
2024-08-15 15:55:00,91.37,91.39,91.3,91.38,141507.0,87.9563,87.9756,87.8889,87.9659,141507.0
2024-08-16 09:30:00,91.38,91.41,91.23,91.33,76082.0,87.9659,87.9948,87.8215,87.9178,76082.0
2024-08-16 09:35:00,91.34,91.56,91.31,91.5,31187.0,87.9274,88.1392,87.8986,88.0815,31187.0
2024-08-16 09:40:00,91.54,91.61,91.5,91.55,17729.0,88.12,88.1873,88.0815,88.1296,17729.0
2024-08-16 09:45:00,91.6,91.61,91.41,91.46,10324.0,88.1777,88.1873,87.9948,88.0429,10324.0
2024-08-16 09:50:00,91.48,91.63,91.47,91.61,8211.0,88.0622,88.2066,88.0526,88.1873,8211.0
2024-08-16 09:55:00,91.62,91.66,91.51,91.57,35278.0,88.197,88.2355,88.0911,88.1488,35278.0
2024-08-16 10:00:00,91.56,91.7,91.43,91.43,19342.0,88.1392,88.274,88.0141,88.0141,19342.0
2024-08-16 10:05:00,91.43,91.45,91.31,91.33,31171.0,88.0141,88.0333,87.8986,87.9178,31171.0
2024-08-16 10:10:00,91.31,91.32,91.18,91.18,24614.0,87.8986,87.9082,87.7734,87.7734,24614.0
2024-08-16 10:15:00,91.18,91.22,91.14,91.2,12629.0,87.7734,87.8119,87.7349,87.7927,12629.0
2024-08-16 10:20:00,91.23,91.28,91.17,91.17,12627.0,87.8215,87.8697,87.7638,87.7638,12627.0
2024-08-16 10:25:00,91.18,91.24,91.15,91.2,12172.0,87.7734,87.8312,87.7445,87.7927,12172.0
2024-08-16 10:30:00,91.18,91.18,91.0,91.02,11850.0,87.7734,87.7734,87.6001,87.6194,11850.0
2024-08-16 10:35:00,91.01,91.08,91.0,91.04,8861.0,87.6098,87.6771,87.6001,87.6386,8861.0
2024-08-16 10:40:00,91.01,91.01,90.91,90.96,9085.0,87.6098,87.6098,87.5135,87.5616,9085.0
2024-08-16 10:45:00,90.97,91.05,90.95,91.04,20017.0,87.5713,87.6483,87.552,87.6386,20017.0
2024-08-16 10:50:00,91.06,91.1,90.98,90.98,13442.0,87.6579,87.6964,87.5809,87.5809,13442.0
2024-08-16 10:55:00,91.01,91.05,90.95,90.98,13798.0,87.6098,87.6483,87.552,87.5809,13798.0
2024-08-16 11:00:00,90.99,91.01,90.95,91.01,19150.0,87.5905,87.6098,87.552,87.6098,19150.0
2024-08-16 11:05:00,91.03,91.13,91.01,91.08,10626.0,87.629,87.7253,87.6098,87.6771,10626.0
2024-08-16 11:10:00,91.09,91.1,91.05,91.08,8305.0,87.6868,87.6964,87.6483,87.6771,8305.0
2024-08-16 11:15:00,91.08,91.1,91.03,91.09,4696.0,87.6771,87.6964,87.629,87.6868,4696.0
2024-08-16 11:20:00,91.1,91.13,91.06,91.13,9060.0,87.6964,87.7253,87.6579,87.7253,9060.0
2024-08-16 11:25:00,91.12,91.12,91.04,91.1,10919.0,87.7157,87.7157,87.6386,87.6964,10919.0
2024-08-16 11:30:00,91.09,91.15,91.09,91.13,6836.0,87.6868,87.7445,87.6868,87.7253,6836.0
2024-08-16 11:35:00,91.13,91.16,91.02,91.03,4846.0,87.7253,87.7542,87.6194,87.629,4846.0
2024-08-16 11:40:00,91.03,91.09,91.03,91.05,8226.0,87.629,87.6868,87.629,87.6483,8226.0
2024-08-16 11:45:00,91.05,91.12,91.03,91.11,14778.0,87.6483,87.7157,87.629,87.706,14778.0
2024-08-16 11:50:00,91.13,91.15,91.1,91.14,21573.0,87.7253,87.7445,87.6964,87.7349,21573.0
2024-08-16 11:55:00,91.14,91.2,91.12,91.15,27928.0,87.7349,87.7927,87.7157,87.7445,27928.0
2024-08-16 12:00:00,91.13,91.13,91.08,91.09,15207.0,87.7253,87.7253,87.6771,87.6868,15207.0
2024-08-16 12:05:00,91.09,91.11,91.05,91.08,3822.0,87.6868,87.706,87.6483,87.6771,3822.0
2024-08-16 12:10:00,91.06,91.09,91.06,91.08,7541.0,87.6579,87.6868,87.6579,87.6771,7541.0
2024-08-16 12:15:00,91.1,91.18,91.1,91.18,7249.0,87.6964,87.7734,87.6964,87.7734,7249.0
2024-08-16 12:20:00,91.18,91.18,91.05,91.07,4482.0,87.7734,87.7734,87.6483,87.6675,4482.0
2024-08-16 12:25:00,91.06,91.07,90.99,91.04,10146.0,87.6579,87.6675,87.5905,87.6386,10146.0
2024-08-16 12:30:00,91.03,91.06,91.01,91.06,114544.0,87.629,87.6579,87.6098,87.6579,114544.0
2024-08-16 12:35:00,91.05,91.05,90.95,91.02,26817.0,87.6483,87.6483,87.552,87.6194,26817.0
2024-08-16 12:40:00,91.04,91.05,90.98,91.03,14743.0,87.6386,87.6483,87.5809,87.629,14743.0
2024-08-16 12:45:00,91.04,91.06,91.02,91.06,8409.0,87.6386,87.6579,87.6194,87.6579,8409.0
2024-08-16 12:50:00,91.06,91.07,91.01,91.04,6749.0,87.6579,87.6675,87.6098,87.6386,6749.0
2024-08-16 12:55:00,91.04,91.15,91.03,91.11,8973.0,87.6386,87.7445,87.629,87.706,8973.0
2024-08-16 13:00:00,91.12,91.13,91.08,91.09,6793.0,87.7157,87.7253,87.6771,87.6868,6793.0
2024-08-16 13:05:00,91.09,91.15,91.08,91.11,8866.0,87.6868,87.7445,87.6771,87.706,8866.0
2024-08-16 13:10:00,91.1,91.12,91.07,91.1,7954.0,87.6964,87.7157,87.6675,87.6964,7954.0
2024-08-16 13:15:00,91.11,91.18,91.1,91.15,7654.0,87.706,87.7734,87.6964,87.7445,7654.0
2024-08-16 13:20:00,91.14,91.16,91.08,91.11,8524.0,87.7349,87.7542,87.6771,87.706,8524.0
2024-08-16 13:25:00,91.1,91.1,91.01,91.06,18901.0,87.6964,87.6964,87.6098,87.6579,18901.0
2024-08-16 13:30:00,91.06,91.09,91.03,91.08,53382.0,87.6579,87.6868,87.629,87.6771,53382.0
2024-08-16 13:35:00,91.09,91.13,91.08,91.12,13951.0,87.6868,87.7253,87.6771,87.7157,13951.0
2024-08-16 13:40:00,91.12,91.15,91.08,91.15,24869.0,87.7157,87.7445,87.6771,87.7445,24869.0
2024-08-16 13:45:00,91.15,91.15,91.07,91.11,18180.0,87.7445,87.7445,87.6675,87.706,18180.0
2024-08-16 13:50:00,91.11,91.11,91.05,91.08,26954.0,87.706,87.706,87.6483,87.6771,26954.0
2024-08-16 13:55:00,91.08,91.13,91.07,91.13,13865.0,87.6771,87.7253,87.6675,87.7253,13865.0
2024-08-16 14:00:00,91.13,91.13,91.08,91.09,20619.0,87.7253,87.7253,87.6771,87.6868,20619.0
2024-08-16 14:05:00,91.09,91.1,91.02,91.07,43984.0,87.6868,87.6964,87.6194,87.6675,43984.0
2024-08-16 14:10:00,91.06,91.08,91.03,91.06,5193.0,87.6579,87.6771,87.629,87.6579,5193.0
2024-08-16 14:15:00,91.06,91.1,91.04,91.1,11085.0,87.6579,87.6964,87.6386,87.6964,11085.0
2024-08-16 14:20:00,91.1,91.1,91.01,91.04,6327.0,87.6964,87.6964,87.6098,87.6386,6327.0
2024-08-16 14:25:00,91.04,91.11,91.03,91.1,9720.0,87.6386,87.706,87.629,87.6964,9720.0
2024-08-16 14:30:00,91.11,91.14,91.08,91.14,14082.0,87.706,87.7349,87.6771,87.7349,14082.0
2024-08-16 14:35:00,91.14,91.16,91.12,91.14,8847.0,87.7349,87.7542,87.7157,87.7349,8847.0
2024-08-16 14:40:00,91.15,91.19,91.12,91.14,8509.0,87.7445,87.783,87.7157,87.7349,8509.0
2024-08-16 14:45:00,91.14,91.18,91.11,91.16,14836.0,87.7349,87.7734,87.706,87.7542,14836.0
2024-08-16 14:50:00,91.17,91.17,91.12,91.17,10516.0,87.7638,87.7638,87.7157,87.7638,10516.0
2024-08-16 14:55:00,91.18,91.21,91.14,91.2,5847.0,87.7734,87.8023,87.7349,87.7927,5847.0
2024-08-16 15:00:00,91.2,91.27,91.18,91.22,14947.0,87.7927,87.86,87.7734,87.8119,14947.0
2024-08-16 15:05:00,91.23,91.28,91.22,91.25,19109.0,87.8215,87.8697,87.8119,87.8408,19109.0
2024-08-16 15:10:00,91.25,91.29,91.15,91.28,11543.0,87.8408,87.8793,87.7445,87.8697,11543.0
2024-08-16 15:15:00,91.28,91.31,91.17,91.19,17017.0,87.8697,87.8986,87.7638,87.783,17017.0
2024-08-16 15:20:00,91.18,91.2,91.15,91.18,16580.0,87.7734,87.7927,87.7445,87.7734,16580.0
2024-08-16 15:25:00,91.18,91.19,91.12,91.13,27055.0,87.7734,87.783,87.7157,87.7253,27055.0
2024-08-16 15:30:00,91.12,91.13,91.05,91.12,49747.0,87.7157,87.7253,87.6483,87.7157,49747.0
2024-08-16 15:35:00,91.12,91.17,91.11,91.17,17560.0,87.7157,87.7638,87.706,87.7638,17560.0
2024-08-16 15:40:00,91.17,91.19,91.14,91.15,19821.0,87.7638,87.783,87.7349,87.7445,19821.0
2024-08-16 15:45:00,91.14,91.17,91.08,91.14,66973.0,87.7349,87.7638,87.6771,87.7349,66973.0
2024-08-16 15:50:00,91.13,91.22,91.09,91.17,103304.0,87.7253,87.8119,87.6868,87.7638,103304.0
2024-08-16 15:55:00,91.17,91.38,91.14,91.37,168566.0,87.7638,87.9659,87.7349,87.9563,168566.0
2024-08-19 09:30:00,91.33,91.64,91.32,91.59,59374.0,87.9178,88.2162,87.9082,88.1681,59374.0
2024-08-19 09:35:00,91.61,91.63,91.41,91.43,42833.0,88.1873,88.2066,87.9948,88.0141,42833.0
2024-08-19 09:40:00,91.43,91.48,91.33,91.34,47642.0,88.0141,88.0622,87.9178,87.9274,47642.0
2024-08-19 09:45:00,91.38,91.62,91.37,91.61,22922.0,87.9659,88.197,87.9563,88.1873,22922.0
2024-08-19 09:50:00,91.64,91.83,91.63,91.83,16139.0,88.2162,88.3991,88.2066,88.3991,16139.0
2024-08-19 09:55:00,91.83,91.87,91.78,91.84,38237.0,88.3991,88.4376,88.351,88.4088,38237.0
2024-08-19 10:00:00,91.83,92.0,91.83,91.94,42013.0,88.3991,88.5628,88.3991,88.505,42013.0
2024-08-19 10:05:00,91.95,91.99,91.86,91.88,31625.0,88.5146,88.5531,88.428,88.4473,31625.0
2024-08-19 10:10:00,91.88,91.96,91.87,91.89,25033.0,88.4473,88.5243,88.4376,88.4569,25033.0
2024-08-19 10:15:00,91.91,91.92,91.77,91.8,8610.0,88.4761,88.4858,88.3414,88.3702,8610.0
2024-08-19 10:20:00,91.81,91.93,91.8,91.88,9989.0,88.3799,88.4954,88.3702,88.4473,9989.0
2024-08-19 10:25:00,91.89,91.94,91.88,91.9,7530.0,88.4569,88.505,88.4473,88.4665,7530.0
2024-08-19 10:30:00,91.87,91.91,91.85,91.9,13704.0,88.4376,88.4761,88.4184,88.4665,13704.0
2024-08-19 10:35:00,91.92,91.92,91.83,91.87,9255.0,88.4858,88.4858,88.3991,88.4376,9255.0
2024-08-19 10:40:00,91.88,92.03,91.88,92.01,20019.0,88.4473,88.5917,88.4473,88.5724,20019.0
2024-08-19 10:45:00,92.02,92.03,91.92,91.96,12044.0,88.582,88.5917,88.4858,88.5243,12044.0
2024-08-19 10:50:00,91.95,92.05,91.95,92.04,6791.0,88.5146,88.6109,88.5146,88.6013,6791.0
2024-08-19 10:55:00,92.04,92.05,92.0,92.02,6263.0,88.6013,88.6109,88.5628,88.582,6263.0
2024-08-19 11:00:00,92.03,92.03,91.94,91.95,22925.0,88.5917,88.5917,88.505,88.5146,22925.0
2024-08-19 11:05:00,91.92,91.97,91.88,91.94,7975.0,88.4858,88.5339,88.4473,88.505,7975.0
2024-08-19 11:10:00,91.94,92.0,91.88,91.99,11109.0,88.505,88.5628,88.4473,88.5531,11109.0
2024-08-19 11:15:00,92.0,92.03,91.98,92.03,16231.0,88.5628,88.5917,88.5435,88.5917,16231.0
2024-08-19 11:20:00,92.04,92.04,91.92,91.96,9999.0,88.6013,88.6013,88.4858,88.5243,9999.0
2024-08-19 11:25:00,91.97,91.98,91.87,91.92,11634.0,88.5339,88.5435,88.4376,88.4858,11634.0
2024-08-19 11:30:00,91.92,92.03,91.92,92.02,9263.0,88.4858,88.5917,88.4858,88.582,9263.0
2024-08-19 11:35:00,92.02,92.1,92.02,92.03,8961.0,88.582,88.659,88.582,88.5917,8961.0
2024-08-19 11:40:00,92.03,92.04,91.95,91.99,11098.0,88.5917,88.6013,88.5146,88.5531,11098.0
2024-08-19 11:45:00,92.0,92.01,91.97,92.0,24546.0,88.5628,88.5724,88.5339,88.5628,24546.0
2024-08-19 11:50:00,91.99,92.03,91.98,91.99,14427.0,88.5531,88.5917,88.5435,88.5531,14427.0
2024-08-19 11:55:00,91.99,92.01,91.92,91.95,10652.0,88.5531,88.5724,88.4858,88.5146,10652.0
2024-08-19 12:00:00,91.95,92.0,91.92,91.92,12194.0,88.5146,88.5628,88.4858,88.4858,12194.0
2024-08-19 12:05:00,91.93,92.01,91.92,92.0,4792.0,88.4954,88.5724,88.4858,88.5628,4792.0
2024-08-19 12:10:00,91.99,92.0,91.96,91.98,20571.0,88.5531,88.5628,88.5243,88.5435,20571.0
2024-08-19 12:15:00,91.98,91.99,91.9,91.91,8447.0,88.5435,88.5531,88.4665,88.4761,8447.0
2024-08-19 12:20:00,91.91,91.98,91.89,91.97,11854.0,88.4761,88.5435,88.4569,88.5339,11854.0
2024-08-19 12:25:00,91.96,92.04,91.95,91.98,13978.0,88.5243,88.6013,88.5146,88.5435,13978.0
2024-08-19 12:30:00,91.98,91.98,91.93,91.95,160051.0,88.5435,88.5435,88.4954,88.5146,160051.0
2024-08-19 12:35:00,91.95,91.98,91.93,91.94,11366.0,88.5146,88.5435,88.4954,88.505,11366.0
2024-08-19 12:40:00,91.94,91.98,91.94,91.95,3108.0,88.505,88.5435,88.505,88.5146,3108.0
2024-08-19 12:45:00,91.95,91.98,91.93,91.96,7273.0,88.5146,88.5435,88.4954,88.5243,7273.0
2024-08-19 12:50:00,91.96,92.01,91.94,91.95,9220.0,88.5243,88.5724,88.505,88.5146,9220.0
2024-08-19 12:55:00,91.95,91.99,91.94,91.97,6831.0,88.5146,88.5531,88.505,88.5339,6831.0
2024-08-19 13:00:00,91.96,91.97,91.93,91.96,14648.0,88.5243,88.5339,88.4954,88.5243,14648.0
2024-08-19 13:05:00,91.96,92.0,91.95,91.97,7598.0,88.5243,88.5628,88.5146,88.5339,7598.0
2024-08-19 13:10:00,91.96,91.98,91.93,91.95,8475.0,88.5243,88.5435,88.4954,88.5146,8475.0
2024-08-19 13:15:00,91.96,91.99,91.94,91.99,47502.0,88.5243,88.5531,88.505,88.5531,47502.0
2024-08-19 13:20:00,91.97,92.0,91.97,91.98,11063.0,88.5339,88.5628,88.5339,88.5435,11063.0
2024-08-19 13:25:00,91.98,91.98,91.92,91.93,15743.0,88.5435,88.5435,88.4858,88.4954,15743.0
2024-08-19 13:30:00,91.93,91.94,91.89,91.9,23449.0,88.4954,88.505,88.4569,88.4665,23449.0
2024-08-19 13:35:00,91.9,91.96,91.9,91.93,25584.0,88.4665,88.5243,88.4665,88.4954,25584.0
2024-08-19 13:40:00,91.93,91.96,91.92,91.93,3785.0,88.4954,88.5243,88.4858,88.4954,3785.0
2024-08-19 13:45:00,91.93,91.95,91.92,91.93,6911.0,88.4954,88.5146,88.4858,88.4954,6911.0
2024-08-19 13:50:00,91.92,91.93,91.85,91.86,7830.0,88.4858,88.4954,88.4184,88.428,7830.0
2024-08-19 13:55:00,91.87,91.9,91.83,91.87,14340.0,88.4376,88.4665,88.3991,88.4376,14340.0
2024-08-19 14:00:00,91.86,91.92,91.83,91.89,16750.0,88.428,88.4858,88.3991,88.4569,16750.0
2024-08-19 14:05:00,91.88,91.88,91.84,91.84,5632.0,88.4473,88.4473,88.4088,88.4088,5632.0
2024-08-19 14:10:00,91.86,91.87,91.83,91.86,7204.0,88.428,88.4376,88.3991,88.428,7204.0
2024-08-19 14:15:00,91.86,91.88,91.83,91.88,6871.0,88.428,88.4473,88.3991,88.4473,6871.0
2024-08-19 14:20:00,91.88,91.93,91.85,91.93,7732.0,88.4473,88.4954,88.4184,88.4954,7732.0
2024-08-19 14:25:00,91.92,91.92,91.87,91.89,12959.0,88.4858,88.4858,88.4376,88.4569,12959.0
2024-08-19 14:30:00,91.9,91.92,91.87,91.92,14886.0,88.4665,88.4858,88.4376,88.4858,14886.0
2024-08-19 14:35:00,91.91,92.02,91.91,92.01,10960.0,88.4761,88.582,88.4761,88.5724,10960.0
2024-08-19 14:40:00,92.03,92.08,92.02,92.04,16596.0,88.5917,88.6398,88.582,88.6013,16596.0
2024-08-19 14:45:00,92.03,92.05,91.98,92.0,7864.0,88.5917,88.6109,88.5435,88.5628,7864.0
2024-08-19 14:50:00,91.99,92.0,91.91,91.95,9635.0,88.5531,88.5628,88.4761,88.5146,9635.0
2024-08-19 14:55:00,91.97,91.98,91.93,91.95,13907.0,88.5339,88.5435,88.4954,88.5146,13907.0
2024-08-19 15:00:00,91.95,91.95,91.85,91.86,12235.0,88.5146,88.5146,88.4184,88.428,12235.0
2024-08-19 15:05:00,91.85,91.91,91.85,91.88,44535.0,88.4184,88.4761,88.4184,88.4473,44535.0
2024-08-19 15:10:00,91.89,91.92,91.84,91.89,20444.0,88.4569,88.4858,88.4088,88.4569,20444.0
2024-08-19 15:15:00,91.87,91.91,91.86,91.89,11247.0,88.4376,88.4761,88.428,88.4569,11247.0
2024-08-19 15:20:00,91.89,91.94,91.86,91.94,9859.0,88.4569,88.505,88.428,88.505,9859.0
2024-08-19 15:25:00,91.94,91.97,91.91,91.92,16724.0,88.505,88.5339,88.4761,88.4858,16724.0
2024-08-19 15:30:00,91.91,91.96,91.9,91.96,29794.0,88.4761,88.5243,88.4665,88.5243,29794.0
2024-08-19 15:35:00,91.95,91.96,91.86,91.89,50311.0,88.5146,88.5243,88.428,88.4569,50311.0
2024-08-19 15:40:00,91.89,91.92,91.85,91.92,46002.0,88.4569,88.4858,88.4184,88.4858,46002.0
2024-08-19 15:45:00,91.92,92.02,91.92,91.95,66502.0,88.4858,88.582,88.4858,88.5146,66502.0
2024-08-19 15:50:00,91.96,92.01,91.88,91.96,96258.0,88.5243,88.5724,88.4473,88.5243,96258.0
2024-08-19 15:55:00,91.96,92.08,91.95,92.07,131135.0,88.5243,88.6398,88.5146,88.6302,131135.0
2024-08-20 09:30:00,92.19,92.34,91.96,91.98,251225.0,88.7457,88.8901,88.5243,88.5435,251225.0
2024-08-20 09:35:00,92.01,92.09,91.93,91.94,74689.0,88.5724,88.6494,88.4954,88.505,74689.0
2024-08-20 09:40:00,91.95,92.02,91.88,91.97,109643.0,88.5146,88.582,88.4473,88.5339,109643.0
2024-08-20 09:45:00,91.99,92.02,91.76,91.86,77031.0,88.5531,88.582,88.3317,88.428,77031.0
2024-08-20 09:50:00,91.87,91.91,91.81,91.88,50013.0,88.4376,88.4761,88.3799,88.4473,50013.0
2024-08-20 09:55:00,91.88,91.95,91.77,91.83,32803.0,88.4473,88.5146,88.3414,88.3991,32803.0
2024-08-20 10:00:00,91.81,91.95,91.81,91.9,70412.0,88.3799,88.5146,88.3799,88.4665,70412.0
2024-08-20 10:05:00,91.9,91.97,91.88,91.92,49998.0,88.4665,88.5339,88.4473,88.4858,49998.0
2024-08-20 10:10:00,91.91,91.91,91.78,91.86,55353.0,88.4761,88.4761,88.351,88.428,55353.0
2024-08-20 10:15:00,91.87,91.96,91.77,91.89,74017.0,88.4376,88.5243,88.3414,88.4569,74017.0
2024-08-20 10:20:00,91.88,91.89,91.75,91.85,80313.0,88.4473,88.4569,88.3221,88.4184,80313.0
2024-08-20 10:25:00,91.85,91.92,91.81,91.83,55674.0,88.4184,88.4858,88.3799,88.3991,55674.0
2024-08-20 10:30:00,91.83,91.89,91.81,91.87,46894.0,88.3991,88.4569,88.3799,88.4376,46894.0
2024-08-20 10:35:00,91.86,92.02,91.86,91.98,56875.0,88.428,88.582,88.428,88.5435,56875.0
2024-08-20 10:40:00,91.98,91.99,91.9,91.9,72917.0,88.5435,88.5531,88.4665,88.4665,72917.0
2024-08-20 10:45:00,91.89,91.92,91.85,91.9,46842.0,88.4569,88.4858,88.4184,88.4665,46842.0
2024-08-20 10:50:00,91.89,91.96,91.87,91.93,55280.0,88.4569,88.5243,88.4376,88.4954,55280.0
2024-08-20 10:55:00,91.93,91.94,91.86,91.87,58921.0,88.4954,88.505,88.428,88.4376,58921.0
2024-08-20 11:00:00,91.84,91.86,91.83,91.85,30818.0,88.4088,88.428,88.3991,88.4184,30818.0
2024-08-20 11:05:00,91.83,91.92,91.82,91.88,32073.0,88.3991,88.4858,88.3895,88.4473,32073.0
2024-08-20 11:10:00,91.88,91.88,91.77,91.81,40122.0,88.4473,88.4473,88.3414,88.3799,40122.0
2024-08-20 11:15:00,91.8,91.81,91.71,91.72,52056.0,88.3702,88.3799,88.2836,88.2932,52056.0
2024-08-20 11:20:00,91.72,91.77,91.68,91.69,53341.0,88.2932,88.3414,88.2547,88.2644,53341.0
2024-08-20 11:25:00,91.69,91.77,91.66,91.75,59368.0,88.2644,88.3414,88.2355,88.3221,59368.0
2024-08-20 11:30:00,91.74,91.76,91.71,91.74,17252.0,88.3125,88.3317,88.2836,88.3125,17252.0
2024-08-20 11:35:00,91.75,91.81,91.69,91.8,65979.0,88.3221,88.3799,88.2644,88.3702,65979.0
2024-08-20 11:40:00,91.8,91.81,91.72,91.79,61419.0,88.3702,88.3799,88.2932,88.3606,61419.0
2024-08-20 11:45:00,91.79,91.8,91.76,91.78,26553.0,88.3606,88.3702,88.3317,88.351,26553.0
2024-08-20 11:50:00,91.78,91.84,91.75,91.83,74810.0,88.351,88.4088,88.3221,88.3991,74810.0
2024-08-20 11:55:00,91.83,91.91,91.81,91.89,64983.0,88.3991,88.4761,88.3799,88.4569,64983.0
2024-08-20 12:00:00,91.89,91.89,91.77,91.81,35522.0,88.4569,88.4569,88.3414,88.3799,35522.0
2024-08-20 12:05:00,91.81,91.87,91.81,91.87,77737.0,88.3799,88.4376,88.3799,88.4376,77737.0
2024-08-20 12:10:00,91.87,91.87,91.81,91.82,39951.0,88.4376,88.4376,88.3799,88.3895,39951.0
2024-08-20 12:15:00,91.82,91.86,91.81,91.82,50926.0,88.3895,88.428,88.3799,88.3895,50926.0
2024-08-20 12:20:00,91.81,91.89,91.79,91.84,71783.0,88.3799,88.4569,88.3606,88.4088,71783.0
2024-08-20 12:25:00,91.84,91.9,91.84,91.89,56662.0,88.4088,88.4665,88.4088,88.4569,56662.0
2024-08-20 12:30:00,91.89,91.91,91.84,91.88,34950.0,88.4569,88.4761,88.4088,88.4473,34950.0
2024-08-20 12:35:00,91.88,91.94,91.87,91.9,72201.0,88.4473,88.505,88.4376,88.4665,72201.0
2024-08-20 12:40:00,91.91,91.92,91.87,91.91,75852.0,88.4761,88.4858,88.4376,88.4761,75852.0
2024-08-20 12:45:00,91.91,91.93,91.86,91.91,46425.0,88.4761,88.4954,88.428,88.4761,46425.0
2024-08-20 12:50:00,91.91,91.97,91.9,91.97,96068.0,88.4761,88.5339,88.4665,88.5339,96068.0
2024-08-20 12:55:00,91.97,92.0,91.91,91.93,110560.0,88.5339,88.5628,88.4761,88.4954,110560.0
2024-08-20 13:00:00,91.93,91.93,91.83,91.85,43618.0,88.4954,88.4954,88.3991,88.4184,43618.0
2024-08-20 13:05:00,91.86,91.9,91.81,91.9,10797.0,88.428,88.4665,88.3799,88.4665,10797.0
2024-08-20 13:10:00,91.9,91.9,91.81,91.82,9630.0,88.4665,88.4665,88.3799,88.3895,9630.0
2024-08-20 13:15:00,91.82,91.84,91.81,91.82,6079.0,88.3895,88.4088,88.3799,88.3895,6079.0
2024-08-20 13:20:00,91.81,91.84,91.76,91.77,6199.0,88.3799,88.4088,88.3317,88.3414,6199.0
2024-08-20 13:25:00,91.77,91.78,91.76,91.77,17821.0,88.3414,88.351,88.3317,88.3414,17821.0
2024-08-20 13:30:00,91.76,91.77,91.73,91.75,21933.0,88.3317,88.3414,88.3029,88.3221,21933.0
2024-08-20 13:35:00,91.76,91.77,91.71,91.75,9660.0,88.3317,88.3414,88.2836,88.3221,9660.0
2024-08-20 13:40:00,91.75,91.75,91.7,91.75,9588.0,88.3221,88.3221,88.274,88.3221,9588.0
2024-08-20 13:45:00,91.74,91.78,91.72,91.74,34138.0,88.3125,88.351,88.2932,88.3125,34138.0
2024-08-20 13:50:00,91.73,91.78,91.73,91.77,13831.0,88.3029,88.351,88.3029,88.3414,13831.0
2024-08-20 13:55:00,91.77,91.77,91.68,91.71,6163.0,88.3414,88.3414,88.2547,88.2836,6163.0
2024-08-20 14:00:00,91.7,91.73,91.67,91.73,6405.0,88.274,88.3029,88.2451,88.3029,6405.0
2024-08-20 14:05:00,91.72,91.8,91.72,91.79,3539.0,88.2932,88.3702,88.2932,88.3606,3539.0
2024-08-20 14:10:00,91.8,91.86,91.79,91.84,8826.0,88.3702,88.428,88.3606,88.4088,8826.0
2024-08-20 14:15:00,91.84,91.95,91.84,91.95,8427.0,88.4088,88.5146,88.4088,88.5146,8427.0
2024-08-20 14:20:00,91.95,91.99,91.94,91.98,5870.0,88.5146,88.5531,88.505,88.5435,5870.0
2024-08-20 14:25:00,91.96,91.97,91.92,91.94,8912.0,88.5243,88.5339,88.4858,88.505,8912.0
2024-08-20 14:30:00,91.94,91.96,91.88,91.88,12183.0,88.505,88.5243,88.4473,88.4473,12183.0
2024-08-20 14:35:00,91.88,91.92,91.88,91.91,4782.0,88.4473,88.4858,88.4473,88.4761,4782.0
2024-08-20 14:40:00,91.91,91.93,91.9,91.91,23268.0,88.4761,88.4954,88.4665,88.4761,23268.0
2024-08-20 14:45:00,91.91,91.94,91.9,91.94,5238.0,88.4761,88.505,88.4665,88.505,5238.0
2024-08-20 14:50:00,91.96,91.96,91.92,91.94,10333.0,88.5243,88.5243,88.4858,88.505,10333.0
2024-08-20 14:55:00,91.94,91.95,91.87,91.87,9679.0,88.505,88.5146,88.4376,88.4376,9679.0
2024-08-20 15:00:00,91.88,91.92,91.87,91.89,11559.0,88.4473,88.4858,88.4376,88.4569,11559.0
2024-08-20 15:05:00,91.89,91.92,91.86,91.92,12500.0,88.4569,88.4858,88.428,88.4858,12500.0
2024-08-20 15:10:00,91.92,91.93,91.88,91.89,13266.0,88.4858,88.4954,88.4473,88.4569,13266.0
2024-08-20 15:15:00,91.89,91.93,91.88,91.93,10782.0,88.4569,88.4954,88.4473,88.4954,10782.0
2024-08-20 15:20:00,91.94,91.95,91.89,91.95,11590.0,88.505,88.5146,88.4569,88.5146,11590.0
2024-08-20 15:25:00,91.98,92.02,91.96,91.98,22343.0,88.5435,88.582,88.5243,88.5435,22343.0
2024-08-20 15:30:00,91.98,92.05,91.98,92.04,24283.0,88.5435,88.6109,88.5435,88.6013,24283.0
2024-08-20 15:35:00,92.03,92.04,91.98,91.98,24997.0,88.5917,88.6013,88.5435,88.5435,24997.0
2024-08-20 15:40:00,91.98,92.01,91.95,91.98,41627.0,88.5435,88.5724,88.5146,88.5435,41627.0
2024-08-20 15:45:00,91.98,92.03,91.97,92.03,29443.0,88.5435,88.5917,88.5339,88.5917,29443.0
2024-08-20 15:50:00,92.03,92.08,91.89,91.93,91150.0,88.5917,88.6398,88.4569,88.4954,91150.0
2024-08-20 15:55:00,91.92,92.02,91.92,92.01,259395.0,88.4858,88.582,88.4858,88.5724,259395.0
2024-08-21 09:30:00,92.08,92.17,91.96,91.96,68998.0,88.6398,88.7264,88.5243,88.5243,68998.0
2024-08-21 09:35:00,91.98,92.03,91.89,91.91,35684.0,88.5435,88.5917,88.4569,88.4761,35684.0
2024-08-21 09:40:00,91.9,91.99,91.83,91.97,48945.0,88.4665,88.5531,88.3991,88.5339,48945.0
2024-08-21 09:45:00,91.94,91.97,91.87,91.9,16520.0,88.505,88.5339,88.4376,88.4665,16520.0
2024-08-21 09:50:00,91.89,91.94,91.82,91.88,11433.0,88.4569,88.505,88.3895,88.4473,11433.0
2024-08-21 09:55:00,91.88,91.94,91.85,91.88,10150.0,88.4473,88.505,88.4184,88.4473,10150.0
2024-08-21 10:00:00,91.87,91.87,91.71,91.73,36963.0,88.4376,88.4376,88.2836,88.3029,36963.0
2024-08-21 10:05:00,91.73,91.76,91.66,91.68,23892.0,88.3029,88.3317,88.2355,88.2547,23892.0
2024-08-21 10:10:00,91.68,91.71,91.62,91.64,18345.0,88.2547,88.2836,88.197,88.2162,18345.0
2024-08-21 10:15:00,91.64,91.79,91.64,91.78,14400.0,88.2162,88.3606,88.2162,88.351,14400.0
2024-08-21 10:20:00,91.8,91.82,91.78,91.79,11736.0,88.3702,88.3895,88.351,88.3606,11736.0
2024-08-21 10:25:00,91.81,91.87,91.8,91.81,12488.0,88.3799,88.4376,88.3702,88.3799,12488.0
2024-08-21 10:30:00,91.86,91.89,91.8,91.89,27107.0,88.428,88.4569,88.3702,88.4569,27107.0
2024-08-21 10:35:00,91.89,91.97,91.86,91.91,33965.0,88.4569,88.5339,88.428,88.4761,33965.0
2024-08-21 10:40:00,91.92,91.98,91.91,91.96,117639.0,88.4858,88.5435,88.4761,88.5243,117639.0
2024-08-21 10:45:00,91.96,91.96,91.79,91.79,21692.0,88.5243,88.5243,88.3606,88.3606,21692.0
2024-08-21 10:50:00,91.79,91.81,91.68,91.68,27500.0,88.3606,88.3799,88.2547,88.2547,27500.0
2024-08-21 10:55:00,91.69,91.83,91.68,91.78,12628.0,88.2644,88.3991,88.2547,88.351,12628.0
2024-08-21 11:00:00,91.78,91.78,91.71,91.75,31266.0,88.351,88.351,88.2836,88.3221,31266.0
2024-08-21 11:05:00,91.75,91.78,91.73,91.77,16149.0,88.3221,88.351,88.3029,88.3414,16149.0
2024-08-21 11:10:00,91.78,91.9,91.78,91.86,21526.0,88.351,88.4665,88.351,88.428,21526.0
2024-08-21 11:15:00,91.87,91.89,91.85,91.87,9449.0,88.4376,88.4569,88.4184,88.4376,9449.0
2024-08-21 11:20:00,91.87,91.91,91.81,91.89,24866.0,88.4376,88.4761,88.3799,88.4569,24866.0
2024-08-21 11:25:00,91.88,91.95,91.85,91.93,18427.0,88.4473,88.5146,88.4184,88.4954,18427.0
2024-08-21 11:30:00,91.93,91.97,91.91,91.96,9096.0,88.4954,88.5339,88.4761,88.5243,9096.0
2024-08-21 11:35:00,91.97,92.07,91.96,92.02,44788.0,88.5339,88.6302,88.5243,88.582,44788.0
2024-08-21 11:40:00,92.03,92.04,91.97,91.98,8546.0,88.5917,88.6013,88.5339,88.5435,8546.0
2024-08-21 11:45:00,91.98,91.99,91.87,91.88,16902.0,88.5435,88.5531,88.4376,88.4473,16902.0
2024-08-21 11:50:00,91.89,91.92,91.87,91.88,13646.0,88.4569,88.4858,88.4376,88.4473,13646.0
2024-08-21 11:55:00,91.89,91.89,91.83,91.84,13363.0,88.4569,88.4569,88.3991,88.4088,13363.0
2024-08-21 12:00:00,91.84,91.9,91.81,91.9,14459.0,88.4088,88.4665,88.3799,88.4665,14459.0
2024-08-21 12:05:00,91.9,91.94,91.88,91.91,9623.0,88.4665,88.505,88.4473,88.4761,9623.0
2024-08-21 12:10:00,91.9,91.92,91.88,91.89,12330.0,88.4665,88.4858,88.4473,88.4569,12330.0
2024-08-21 12:15:00,91.88,91.89,91.84,91.89,12541.0,88.4473,88.4569,88.4088,88.4569,12541.0
2024-08-21 12:20:00,91.89,92.01,91.89,91.97,18381.0,88.4569,88.5724,88.4569,88.5339,18381.0
2024-08-21 12:25:00,91.98,92.0,91.94,91.94,8124.0,88.5435,88.5628,88.505,88.505,8124.0
2024-08-21 12:30:00,91.92,91.96,91.91,91.96,10274.0,88.4858,88.5243,88.4761,88.5243,10274.0
2024-08-21 12:35:00,91.97,92.0,91.95,92.0,8686.0,88.5339,88.5628,88.5146,88.5628,8686.0
2024-08-21 12:40:00,92.0,92.02,91.98,92.02,6459.0,88.5628,88.582,88.5435,88.582,6459.0
2024-08-21 12:45:00,92.01,92.03,91.99,92.0,8005.0,88.5724,88.5917,88.5531,88.5628,8005.0
2024-08-21 12:50:00,91.99,92.06,91.98,92.05,12820.0,88.5531,88.6205,88.5435,88.6109,12820.0
2024-08-21 12:55:00,92.04,92.11,92.02,92.09,38203.0,88.6013,88.6687,88.582,88.6494,38203.0
2024-08-21 13:00:00,92.09,92.09,92.05,92.06,6930.0,88.6494,88.6494,88.6109,88.6205,6930.0
2024-08-21 13:05:00,92.05,92.06,92.02,92.05,8253.0,88.6109,88.6205,88.582,88.6109,8253.0
2024-08-21 13:10:00,92.06,92.1,92.0,92.01,13503.0,88.6205,88.659,88.5628,88.5724,13503.0
2024-08-21 13:15:00,92.02,92.1,92.02,92.09,8690.0,88.582,88.659,88.582,88.6494,8690.0
2024-08-21 13:20:00,92.1,92.11,92.05,92.06,19839.0,88.659,88.6687,88.6109,88.6205,19839.0
2024-08-21 13:25:00,92.05,92.08,92.02,92.03,73409.0,88.6109,88.6398,88.582,88.5917,73409.0
2024-08-21 13:30:00,92.03,92.1,92.02,92.08,50353.0,88.5917,88.659,88.582,88.6398,50353.0
2024-08-21 13:35:00,92.07,92.11,92.06,92.09,8294.0,88.6302,88.6687,88.6205,88.6494,8294.0
2024-08-21 13:40:00,92.09,92.13,92.08,92.12,13979.0,88.6494,88.6879,88.6398,88.6783,13979.0
2024-08-21 13:45:00,92.12,92.17,92.11,92.13,10058.0,88.6783,88.7264,88.6687,88.6879,10058.0
2024-08-21 13:50:00,92.13,92.17,92.11,92.15,34108.0,88.6879,88.7264,88.6687,88.7072,34108.0
2024-08-21 13:55:00,92.15,92.15,92.1,92.1,10965.0,88.7072,88.7072,88.659,88.659,10965.0
2024-08-21 14:00:00,92.1,92.19,92.09,92.15,32191.0,88.659,88.7457,88.6494,88.7072,32191.0
2024-08-21 14:05:00,92.17,92.17,92.1,92.14,15396.0,88.7264,88.7264,88.659,88.6975,15396.0
2024-08-21 14:10:00,92.15,92.27,92.14,92.27,38820.0,88.7072,88.8227,88.6975,88.8227,38820.0
2024-08-21 14:15:00,92.28,92.3,92.25,92.28,31458.0,88.8323,88.8516,88.8034,88.8323,31458.0
2024-08-21 14:20:00,92.29,92.33,92.26,92.33,23969.0,88.8419,88.8804,88.8131,88.8804,23969.0
2024-08-21 14:25:00,92.34,92.41,92.34,92.41,11184.0,88.8901,88.9575,88.8901,88.9575,11184.0
2024-08-21 14:30:00,92.41,92.51,92.4,92.45,34772.0,88.9575,89.0537,88.9478,88.996,34772.0
2024-08-21 14:35:00,92.45,92.46,92.34,92.39,11884.0,88.996,89.0056,88.8901,88.9382,11884.0
2024-08-21 14:40:00,92.39,92.44,92.36,92.44,24160.0,88.9382,88.9863,88.9093,88.9863,24160.0
2024-08-21 14:45:00,92.44,92.44,92.39,92.44,26723.0,88.9863,88.9863,88.9382,88.9863,26723.0
2024-08-21 14:50:00,92.44,92.47,92.43,92.44,20185.0,88.9863,89.0152,88.9767,88.9863,20185.0
2024-08-21 14:55:00,92.44,92.45,92.39,92.43,17210.0,88.9863,88.996,88.9382,88.9767,17210.0
2024-08-21 15:00:00,92.44,92.44,92.36,92.38,19420.0,88.9863,88.9863,88.9093,88.9286,19420.0
2024-08-21 15:05:00,92.39,92.44,92.36,92.4,35105.0,88.9382,88.9863,88.9093,88.9478,35105.0
2024-08-21 15:10:00,92.41,92.45,92.39,92.43,15666.0,88.9575,88.996,88.9382,88.9767,15666.0
2024-08-21 15:15:00,92.42,92.42,92.35,92.36,17718.0,88.9671,88.9671,88.8997,88.9093,17718.0
2024-08-21 15:20:00,92.36,92.36,92.25,92.28,20937.0,88.9093,88.9093,88.8034,88.8323,20937.0
2024-08-21 15:25:00,92.29,92.35,92.27,92.33,85201.0,88.8419,88.8997,88.8227,88.8804,85201.0
2024-08-21 15:30:00,92.32,92.32,92.25,92.31,20959.0,88.8708,88.8708,88.8034,88.8612,20959.0
2024-08-21 15:35:00,92.32,92.35,92.29,92.34,28355.0,88.8708,88.8997,88.8419,88.8901,28355.0
2024-08-21 15:40:00,92.34,92.4,92.32,92.38,56867.0,88.8901,88.9478,88.8708,88.9286,56867.0
2024-08-21 15:45:00,92.38,92.45,92.36,92.44,79346.0,88.9286,88.996,88.9093,88.9863,79346.0
2024-08-21 15:50:00,92.45,92.52,92.37,92.47,198830.0,88.996,89.0633,88.919,89.0152,198830.0
2024-08-21 15:55:00,92.47,92.49,92.41,92.45,359674.0,89.0152,89.0345,88.9575,88.996,359674.0
2024-08-22 09:30:00,92.52,92.66,92.43,92.58,178395.0,89.0633,89.1981,88.9767,89.1211,178395.0
2024-08-22 09:35:00,92.56,92.77,92.55,92.75,27540.0,89.1019,89.304,89.0922,89.2848,27540.0
2024-08-22 09:40:00,92.76,92.81,92.66,92.68,25120.0,89.2944,89.3425,89.1981,89.2174,25120.0
2024-08-22 09:45:00,92.73,92.75,92.24,92.26,42371.0,89.2655,89.2848,88.7938,88.8131,42371.0
2024-08-22 09:50:00,92.24,92.44,92.22,92.44,9170.0,88.7938,88.9863,88.7746,88.9863,9170.0
2024-08-22 09:55:00,92.42,92.46,92.34,92.36,26996.0,88.9671,89.0056,88.8901,88.9093,26996.0
2024-08-22 10:00:00,92.35,92.43,92.34,92.38,18924.0,88.8997,88.9767,88.8901,88.9286,18924.0
2024-08-22 10:05:00,92.37,92.43,92.32,92.37,16685.0,88.919,88.9767,88.8708,88.919,16685.0
2024-08-22 10:10:00,92.36,92.4,92.33,92.38,14141.0,88.9093,88.9478,88.8804,88.9286,14141.0
2024-08-22 10:15:00,92.37,92.47,92.36,92.47,8289.0,88.919,89.0152,88.9093,89.0152,8289.0
2024-08-22 10:20:00,92.46,92.48,92.41,92.45,14042.0,89.0056,89.0248,88.9575,88.996,14042.0
2024-08-22 10:25:00,92.48,92.51,92.44,92.46,6268.0,89.0248,89.0537,88.9863,89.0056,6268.0
2024-08-22 10:30:00,92.45,92.48,92.39,92.46,10136.0,88.996,89.0248,88.9382,89.0056,10136.0
2024-08-22 10:35:00,92.46,92.49,92.41,92.45,11748.0,89.0056,89.0345,88.9575,88.996,11748.0
2024-08-22 10:40:00,92.47,92.54,92.47,92.5,7352.0,89.0152,89.0826,89.0152,89.0441,7352.0
2024-08-22 10:45:00,92.51,92.54,92.49,92.51,7482.0,89.0537,89.0826,89.0345,89.0537,7482.0
2024-08-22 10:50:00,92.5,92.58,92.49,92.55,8876.0,89.0441,89.1211,89.0345,89.0922,8876.0
2024-08-22 10:55:00,92.54,92.56,92.46,92.48,64663.0,89.0826,89.1019,89.0056,89.0248,64663.0
2024-08-22 11:00:00,92.48,92.58,92.45,92.54,116282.0,89.0248,89.1211,88.996,89.0826,116282.0
2024-08-22 11:05:00,92.55,92.56,92.49,92.51,8300.0,89.0922,89.1019,89.0345,89.0537,8300.0
2024-08-22 11:10:00,92.51,92.54,92.46,92.47,8279.0,89.0537,89.0826,89.0056,89.0152,8279.0
2024-08-22 11:15:00,92.46,92.49,92.42,92.42,57565.0,89.0056,89.0345,88.9671,88.9671,57565.0
2024-08-22 11:20:00,92.42,92.5,92.38,92.5,7958.0,88.9671,89.0441,88.9286,89.0441,7958.0
2024-08-22 11:25:00,92.5,92.53,92.45,92.49,7378.0,89.0441,89.073,88.996,89.0345,7378.0
2024-08-22 11:30:00,92.49,92.56,92.49,92.55,11866.0,89.0345,89.1019,89.0345,89.0922,11866.0
2024-08-22 11:35:00,92.54,92.59,92.54,92.56,5555.0,89.0826,89.1307,89.0826,89.1019,5555.0
2024-08-22 11:40:00,92.57,92.6,92.5,92.56,3824.0,89.1115,89.1404,89.0441,89.1019,3824.0
2024-08-22 11:45:00,92.56,92.59,92.5,92.55,29313.0,89.1019,89.1307,89.0441,89.0922,29313.0
2024-08-22 11:50:00,92.54,92.56,92.49,92.51,11374.0,89.0826,89.1019,89.0345,89.0537,11374.0
2024-08-22 11:55:00,92.52,92.59,92.5,92.53,10759.0,89.0633,89.1307,89.0441,89.073,10759.0
2024-08-22 12:00:00,92.54,92.64,92.54,92.62,14665.0,89.0826,89.1789,89.0826,89.1596,14665.0
2024-08-22 12:05:00,92.62,92.7,92.6,92.69,12207.0,89.1596,89.2366,89.1404,89.227,12207.0
2024-08-22 12:10:00,92.72,92.73,92.61,92.66,12850.0,89.2559,89.2655,89.15,89.1981,12850.0
2024-08-22 12:15:00,92.66,92.69,92.64,92.69,17530.0,89.1981,89.227,89.1789,89.227,17530.0
2024-08-22 12:20:00,92.69,92.75,92.68,92.73,58818.0,89.227,89.2848,89.2174,89.2655,58818.0
2024-08-22 12:25:00,92.73,92.8,92.72,92.76,12477.0,89.2655,89.3329,89.2559,89.2944,12477.0
2024-08-22 12:30:00,92.75,92.79,92.73,92.78,19607.0,89.2848,89.3233,89.2655,89.3136,19607.0
2024-08-22 12:35:00,92.77,92.82,92.74,92.81,11875.0,89.304,89.3521,89.2751,89.3425,11875.0
2024-08-22 12:40:00,92.79,92.83,92.75,92.76,8450.0,89.3233,89.3618,89.2848,89.2944,8450.0
2024-08-22 12:45:00,92.76,92.78,92.73,92.76,36623.0,89.2944,89.3136,89.2655,89.2944,36623.0
2024-08-22 12:50:00,92.75,92.76,92.62,92.62,8068.0,89.2848,89.2944,89.1596,89.1596,8068.0
2024-08-22 12:55:00,92.61,92.65,92.58,92.62,17579.0,89.15,89.1885,89.1211,89.1596,17579.0
2024-08-22 13:00:00,92.63,92.66,92.56,92.57,13516.0,89.1692,89.1981,89.1019,89.1115,13516.0
2024-08-22 13:05:00,92.57,92.61,92.53,92.59,13686.0,89.1115,89.15,89.073,89.1307,13686.0
2024-08-22 13:10:00,92.59,92.71,92.58,92.59,11970.0,89.1307,89.2462,89.1211,89.1307,11970.0
2024-08-22 13:15:00,92.6,92.68,92.57,92.66,16428.0,89.1404,89.2174,89.1115,89.1981,16428.0
2024-08-22 13:20:00,92.64,92.67,92.58,92.6,9209.0,89.1789,89.2077,89.1211,89.1404,9209.0
2024-08-22 13:25:00,92.58,92.58,92.52,92.52,4901.0,89.1211,89.1211,89.0633,89.0633,4901.0
2024-08-22 13:30:00,92.5,92.51,92.39,92.45,18962.0,89.0441,89.0537,88.9382,88.996,18962.0
2024-08-22 13:35:00,92.43,92.57,92.43,92.55,13071.0,88.9767,89.1115,88.9767,89.0922,13071.0
2024-08-22 13:40:00,92.54,92.56,92.5,92.55,4549.0,89.0826,89.1019,89.0441,89.0922,4549.0
2024-08-22 13:45:00,92.55,92.55,92.45,92.45,12663.0,89.0922,89.0922,88.996,88.996,12663.0
2024-08-22 13:50:00,92.47,92.5,92.38,92.4,19995.0,89.0152,89.0441,88.9286,88.9478,19995.0
2024-08-22 13:55:00,92.38,92.39,92.33,92.34,7882.0,88.9286,88.9382,88.8804,88.8901,7882.0
2024-08-22 14:00:00,92.35,92.36,92.3,92.34,17226.0,88.8997,88.9093,88.8516,88.8901,17226.0
2024-08-22 14:05:00,92.35,92.49,92.35,92.49,7906.0,88.8997,89.0345,88.8997,89.0345,7906.0
2024-08-22 14:10:00,92.47,92.56,92.47,92.56,39968.0,89.0152,89.1019,89.0152,89.1019,39968.0
2024-08-22 14:15:00,92.57,92.62,92.53,92.62,9619.0,89.1115,89.1596,89.073,89.1596,9619.0
2024-08-22 14:20:00,92.64,92.65,92.57,92.57,23075.0,89.1789,89.1885,89.1115,89.1115,23075.0
2024-08-22 14:25:00,92.58,92.63,92.53,92.63,9697.0,89.1211,89.1692,89.073,89.1692,9697.0
2024-08-22 14:30:00,92.62,92.66,92.57,92.6,9999.0,89.1596,89.1981,89.1115,89.1404,9999.0
2024-08-22 14:35:00,92.6,92.62,92.55,92.57,17396.0,89.1404,89.1596,89.0922,89.1115,17396.0
2024-08-22 14:40:00,92.56,92.6,92.54,92.55,6954.0,89.1019,89.1404,89.0826,89.0922,6954.0
2024-08-22 14:45:00,92.56,92.62,92.53,92.54,8155.0,89.1019,89.1596,89.073,89.0826,8155.0
2024-08-22 14:50:00,92.54,92.59,92.51,92.56,7789.0,89.0826,89.1307,89.0537,89.1019,7789.0
2024-08-22 14:55:00,92.58,92.59,92.49,92.5,9851.0,89.1211,89.1307,89.0345,89.0441,9851.0
2024-08-22 15:00:00,92.51,92.58,92.5,92.56,14371.0,89.0537,89.1211,89.0441,89.1019,14371.0
2024-08-22 15:05:00,92.55,92.62,92.54,92.58,7523.0,89.0922,89.1596,89.0826,89.1211,7523.0
2024-08-22 15:10:00,92.59,92.69,92.59,92.69,16518.0,89.1307,89.227,89.1307,89.227,16518.0
2024-08-22 15:15:00,92.7,92.73,92.6,92.65,15897.0,89.2366,89.2655,89.1404,89.1885,15897.0
2024-08-22 15:20:00,92.64,92.66,92.56,92.6,11387.0,89.1789,89.1981,89.1019,89.1404,11387.0
2024-08-22 15:25:00,92.61,92.63,92.58,92.63,17311.0,89.15,89.1692,89.1211,89.1692,17311.0
2024-08-22 15:30:00,92.65,92.66,92.59,92.64,67284.0,89.1885,89.1981,89.1307,89.1789,67284.0
2024-08-22 15:35:00,92.63,92.69,92.62,92.65,25716.0,89.1692,89.227,89.1596,89.1885,25716.0
2024-08-22 15:40:00,92.65,92.67,92.61,92.61,23735.0,89.1885,89.2077,89.15,89.15,23735.0
2024-08-22 15:45:00,92.62,92.66,92.6,92.63,26356.0,89.1596,89.1981,89.1404,89.1692,26356.0
2024-08-22 15:50:00,92.63,92.7,92.52,92.56,63969.0,89.1692,89.2366,89.0633,89.1019,63969.0
2024-08-22 15:55:00,92.59,92.79,92.59,92.79,170638.0,89.1307,89.3233,89.1307,89.3233,170638.0
2024-08-23 09:30:00,93.14,93.35,93.07,93.33,162186.0,89.6602,89.8623,89.5928,89.8431,162186.0
2024-08-23 09:35:00,93.33,93.38,93.28,93.33,97601.0,89.8431,89.8912,89.795,89.8431,97601.0
2024-08-23 09:40:00,93.34,93.36,93.27,93.29,95239.0,89.8527,89.872,89.7853,89.8046,95239.0
2024-08-23 09:45:00,93.31,93.32,93.18,93.18,77519.0,89.8238,89.8335,89.6987,89.6987,77519.0
2024-08-23 09:50:00,93.18,93.26,93.1,93.23,172510.0,89.6987,89.7757,89.6217,89.7468,172510.0
2024-08-23 09:55:00,93.24,93.35,93.23,93.34,88429.0,89.7564,89.8623,89.7468,89.8527,88429.0
2024-08-23 10:00:00,93.34,93.75,93.32,93.75,142361.0,89.8527,90.2474,89.8335,90.2474,142361.0
2024-08-23 10:05:00,93.74,94.0,93.72,93.99,201797.0,90.2378,90.4881,90.2185,90.4784,201797.0
2024-08-23 10:10:00,94.0,94.13,93.97,94.09,191369.0,90.4881,90.6132,90.4592,90.5747,191369.0
2024-08-23 10:15:00,94.11,94.16,93.84,93.91,79989.0,90.5939,90.6421,90.334,90.4014,79989.0
2024-08-23 10:20:00,93.92,94.2,93.91,94.2,44613.0,90.411,90.6806,90.4014,90.6806,44613.0
2024-08-23 10:25:00,94.19,94.28,94.15,94.16,114942.0,90.671,90.7576,90.6324,90.6421,114942.0
2024-08-23 10:30:00,94.17,94.23,94.09,94.1,42615.0,90.6517,90.7095,90.5747,90.5843,42615.0
2024-08-23 10:35:00,94.11,94.24,94.04,94.18,105296.0,90.5939,90.7191,90.5266,90.6613,105296.0
2024-08-23 10:40:00,94.19,94.36,94.16,94.33,70227.0,90.671,90.8346,90.6421,90.8057,70227.0
2024-08-23 10:45:00,94.34,94.37,94.17,94.19,72292.0,90.8153,90.8442,90.6517,90.671,72292.0
2024-08-23 10:50:00,94.19,94.41,94.16,94.41,50636.0,90.671,90.8827,90.6421,90.8827,50636.0
2024-08-23 10:55:00,94.41,94.55,94.4,94.55,40270.0,90.8827,91.0175,90.8731,91.0175,40270.0
2024-08-23 11:00:00,94.54,94.61,94.48,94.61,62119.0,91.0079,91.0753,90.9501,91.0753,62119.0
2024-08-23 11:05:00,94.61,94.72,94.6,94.7,49479.0,91.0753,91.1812,91.0656,91.1619,49479.0
2024-08-23 11:10:00,94.71,94.74,94.54,94.72,108147.0,91.1715,91.2004,91.0079,91.1812,108147.0
2024-08-23 11:15:00,94.74,94.9,94.7,94.9,63464.0,91.2004,91.3544,91.1619,91.3544,63464.0
2024-08-23 11:20:00,94.9,94.91,94.76,94.79,23867.0,91.3544,91.3641,91.2197,91.2485,23867.0
2024-08-23 11:25:00,94.8,94.81,94.69,94.8,75261.0,91.2582,91.2678,91.1523,91.2582,75261.0
2024-08-23 11:30:00,94.8,94.87,94.77,94.84,101438.0,91.2582,91.3255,91.2293,91.2967,101438.0
2024-08-23 11:35:00,94.84,94.89,94.8,94.82,42783.0,91.2967,91.3448,91.2582,91.2774,42783.0
2024-08-23 11:40:00,94.81,94.87,94.68,94.7,49676.0,91.2678,91.3255,91.1426,91.1619,49676.0
2024-08-23 11:45:00,94.7,94.7,94.59,94.65,68311.0,91.1619,91.1619,91.056,91.1138,68311.0
2024-08-23 11:50:00,94.65,94.66,94.52,94.57,67035.0,91.1138,91.1234,90.9886,91.0368,67035.0
2024-08-23 11:55:00,94.56,94.59,94.44,94.44,53001.0,91.0271,91.056,90.9116,90.9116,53001.0
2024-08-23 12:00:00,94.43,94.43,94.31,94.4,36517.0,90.902,90.902,90.7865,90.8731,36517.0
2024-08-23 12:05:00,94.4,94.4,94.27,94.39,25299.0,90.8731,90.8731,90.748,90.8635,25299.0
2024-08-23 12:10:00,94.4,94.43,94.33,94.39,38968.0,90.8731,90.902,90.8057,90.8635,38968.0
2024-08-23 12:15:00,94.37,94.44,94.32,94.44,49739.0,90.8442,90.9116,90.7961,90.9116,49739.0
2024-08-23 12:20:00,94.45,94.46,94.32,94.32,19118.0,90.9212,90.9309,90.7961,90.7961,19118.0
2024-08-23 12:25:00,94.3,94.32,94.22,94.29,68530.0,90.7768,90.7961,90.6998,90.7672,68530.0
2024-08-23 12:30:00,94.29,94.38,94.29,94.33,11190.0,90.7672,90.8539,90.7672,90.8057,11190.0
2024-08-23 12:35:00,94.34,94.42,94.33,94.34,18242.0,90.8153,90.8924,90.8057,90.8153,18242.0
2024-08-23 12:40:00,94.33,94.34,94.13,94.16,17156.0,90.8057,90.8153,90.6132,90.6421,17156.0
2024-08-23 12:45:00,94.17,94.18,94.1,94.16,36131.0,90.6517,90.6613,90.5843,90.6421,36131.0
2024-08-23 12:50:00,94.16,94.41,94.16,94.37,254075.0,90.6421,90.8827,90.6421,90.8442,254075.0
2024-08-23 12:55:00,94.37,94.43,94.36,94.37,20940.0,90.8442,90.902,90.8346,90.8442,20940.0
2024-08-23 13:00:00,94.37,94.42,94.34,94.42,17295.0,90.8442,90.8924,90.8153,90.8924,17295.0
2024-08-23 13:05:00,94.41,94.47,94.39,94.4,11565.0,90.8827,90.9405,90.8635,90.8731,11565.0
2024-08-23 13:10:00,94.4,94.53,94.4,94.53,15416.0,90.8731,90.9983,90.8731,90.9983,15416.0
2024-08-23 13:15:00,94.53,94.58,94.48,94.48,27533.0,90.9983,91.0464,90.9501,90.9501,27533.0
2024-08-23 13:20:00,94.5,94.54,94.48,94.51,11782.0,90.9694,91.0079,90.9501,90.979,11782.0
2024-08-23 13:25:00,94.5,94.56,94.49,94.54,15328.0,90.9694,91.0271,90.9597,91.0079,15328.0
2024-08-23 13:30:00,94.53,94.58,94.51,94.54,13008.0,90.9983,91.0464,90.979,91.0079,13008.0
2024-08-23 13:35:00,94.52,94.57,94.52,94.57,6289.0,90.9886,91.0368,90.9886,91.0368,6289.0
2024-08-23 13:40:00,94.56,94.62,94.56,94.62,13004.0,91.0271,91.0849,91.0271,91.0849,13004.0
2024-08-23 13:45:00,94.61,94.61,94.54,94.58,13667.0,91.0753,91.0753,91.0079,91.0464,13667.0
2024-08-23 13:50:00,94.59,94.61,94.54,94.59,12572.0,91.056,91.0753,91.0079,91.056,12572.0
2024-08-23 13:55:00,94.59,94.62,94.58,94.59,8145.0,91.056,91.0849,91.0464,91.056,8145.0
2024-08-23 14:00:00,94.58,94.63,94.56,94.61,12781.0,91.0464,91.0945,91.0271,91.0753,12781.0
2024-08-23 14:05:00,94.6,94.65,94.59,94.6,9477.0,91.0656,91.1138,91.056,91.0656,9477.0
2024-08-23 14:10:00,94.59,94.7,94.58,94.68,44552.0,91.056,91.1619,91.0464,91.1426,44552.0
2024-08-23 14:15:00,94.68,94.7,94.65,94.68,7440.0,91.1426,91.1619,91.1138,91.1426,7440.0
2024-08-23 14:20:00,94.66,94.77,94.61,94.69,2720535.0,91.1234,91.2293,91.0753,91.1523,2720535.0
2024-08-23 14:25:00,94.69,94.72,94.68,94.71,40829.0,91.1523,91.1812,91.1426,91.1715,40829.0
2024-08-23 14:30:00,94.7,94.71,94.66,94.66,13135.0,91.1619,91.1715,91.1234,91.1234,13135.0
2024-08-23 14:35:00,94.65,94.68,94.63,94.65,15161.0,91.1138,91.1426,91.0945,91.1138,15161.0
2024-08-23 14:40:00,94.65,94.69,94.62,94.62,22843.0,91.1138,91.1523,91.0849,91.0849,22843.0
2024-08-23 14:45:00,94.63,94.67,94.61,94.62,10742.0,91.0945,91.133,91.0753,91.0849,10742.0
2024-08-23 14:50:00,94.61,94.63,94.59,94.62,8948.0,91.0753,91.0945,91.056,91.0849,8948.0
2024-08-23 14:55:00,94.62,94.62,94.57,94.6,19213.0,91.0849,91.0849,91.0368,91.0656,19213.0
2024-08-23 15:00:00,94.61,94.61,94.57,94.57,11574.0,91.0753,91.0753,91.0368,91.0368,11574.0
2024-08-23 15:05:00,94.56,94.62,94.54,94.62,10389.0,91.0271,91.0849,91.0079,91.0849,10389.0
2024-08-23 15:10:00,94.61,94.7,94.61,94.67,13945.0,91.0753,91.1619,91.0753,91.133,13945.0
2024-08-23 15:15:00,94.68,94.69,94.63,94.64,24956.0,91.1426,91.1523,91.0945,91.1041,24956.0
2024-08-23 15:20:00,94.63,94.72,94.61,94.71,12077.0,91.0945,91.1812,91.0753,91.1715,12077.0
2024-08-23 15:25:00,94.7,94.74,94.68,94.72,28174.0,91.1619,91.2004,91.1426,91.1812,28174.0
2024-08-23 15:30:00,94.72,94.72,94.64,94.67,40245.0,91.1812,91.1812,91.1041,91.133,40245.0
2024-08-23 15:35:00,94.67,94.69,94.54,94.58,51265.0,91.133,91.1523,91.0079,91.0464,51265.0
2024-08-23 15:40:00,94.58,94.64,94.56,94.57,42566.0,91.0464,91.1041,91.0271,91.0368,42566.0
2024-08-23 15:45:00,94.58,94.65,94.52,94.63,79913.0,91.0464,91.1138,90.9886,91.0945,79913.0
2024-08-23 15:50:00,94.64,94.78,94.58,94.76,159998.0,91.1041,91.2389,91.0464,91.2197,159998.0
2024-08-23 15:55:00,94.77,94.8,94.71,94.73,393559.0,91.2293,91.2582,91.1715,91.1908,393559.0
2024-08-26 09:30:00,95.17,95.37,95.09,95.13,101554.0,91.6143,91.8069,91.5373,91.5758,101554.0
2024-08-26 09:35:00,95.14,95.29,95.04,95.2,42599.0,91.5855,91.7299,91.4892,91.6432,42599.0
2024-08-26 09:40:00,95.2,95.22,94.93,94.93,21938.0,91.6432,91.6625,91.3833,91.3833,21938.0
2024-08-26 09:45:00,94.98,95.15,94.93,95.06,40670.0,91.4314,91.5951,91.3833,91.5084,40670.0
2024-08-26 09:50:00,95.06,95.06,94.81,94.93,21907.0,91.5084,91.5084,91.2678,91.3833,21907.0
2024-08-26 09:55:00,94.94,95.09,94.94,95.08,15337.0,91.3929,91.5373,91.3929,91.5277,15337.0
2024-08-26 10:00:00,95.11,95.13,94.99,95.05,31747.0,91.5566,91.5758,91.4411,91.4988,31747.0
2024-08-26 10:05:00,95.06,95.18,95.06,95.17,25023.0,91.5084,91.624,91.5084,91.6143,25023.0
2024-08-26 10:10:00,95.16,95.26,95.13,95.19,20427.0,91.6047,91.701,91.5758,91.6336,20427.0
2024-08-26 10:15:00,95.18,95.2,95.09,95.18,28538.0,91.624,91.6432,91.5373,91.624,28538.0
2024-08-26 10:20:00,95.18,95.23,95.13,95.22,99709.0,91.624,91.6721,91.5758,91.6625,99709.0
2024-08-26 10:25:00,95.23,95.29,95.2,95.29,28810.0,91.6721,91.7299,91.6432,91.7299,28810.0
2024-08-26 10:30:00,95.28,95.33,95.25,95.32,21539.0,91.7202,91.7684,91.6914,91.7587,21539.0
2024-08-26 10:35:00,95.31,95.34,95.26,95.31,29594.0,91.7491,91.778,91.701,91.7491,29594.0
2024-08-26 10:40:00,95.33,95.36,95.22,95.26,14438.0,91.7684,91.7972,91.6625,91.701,14438.0
2024-08-26 10:45:00,95.26,95.34,95.22,95.26,12457.0,91.701,91.778,91.6625,91.701,12457.0
2024-08-26 10:50:00,95.27,95.3,95.16,95.17,14996.0,91.7106,91.7395,91.6047,91.6143,14996.0
2024-08-26 10:55:00,95.16,95.17,95.07,95.09,24813.0,91.6047,91.6143,91.5181,91.5373,24813.0
2024-08-26 11:00:00,95.08,95.1,94.99,95.05,21037.0,91.5277,91.547,91.4411,91.4988,21037.0
2024-08-26 11:05:00,95.05,95.05,94.98,94.98,12024.0,91.4988,91.4988,91.4314,91.4314,12024.0
2024-08-26 11:10:00,94.98,95.02,94.93,95.02,13988.0,91.4314,91.4699,91.3833,91.4699,13988.0
2024-08-26 11:15:00,95.0,95.01,94.95,94.97,13181.0,91.4507,91.4603,91.4026,91.4218,13181.0
2024-08-26 11:20:00,94.98,94.98,94.86,94.88,12309.0,91.4314,91.4314,91.3159,91.3352,12309.0
2024-08-26 11:25:00,94.88,94.9,94.84,94.85,8878.0,91.3352,91.3544,91.2967,91.3063,8878.0
2024-08-26 11:30:00,94.83,94.95,94.83,94.92,10129.0,91.287,91.4026,91.287,91.3737,10129.0
2024-08-26 11:35:00,94.93,94.93,94.85,94.86,16870.0,91.3833,91.3833,91.3063,91.3159,16870.0
2024-08-26 11:40:00,94.86,94.97,94.85,94.89,6324.0,91.3159,91.4218,91.3063,91.3448,6324.0
2024-08-26 11:45:00,94.9,94.9,94.82,94.89,10984.0,91.3544,91.3544,91.2774,91.3448,10984.0
2024-08-26 11:50:00,94.89,94.97,94.89,94.94,20581.0,91.3448,91.4218,91.3448,91.3929,20581.0
2024-08-26 11:55:00,94.93,94.95,94.87,94.88,12246.0,91.3833,91.4026,91.3255,91.3352,12246.0
2024-08-26 12:00:00,94.86,94.86,94.74,94.75,21136.0,91.3159,91.3159,91.2004,91.21,21136.0
2024-08-26 12:05:00,94.74,94.75,94.7,94.73,12368.0,91.2004,91.21,91.1619,91.1908,12368.0
2024-08-26 12:10:00,94.72,94.77,94.69,94.76,22301.0,91.1812,91.2293,91.1523,91.2197,22301.0
2024-08-26 12:15:00,94.76,94.81,94.74,94.79,5830.0,91.2197,91.2678,91.2004,91.2485,5830.0
2024-08-26 12:20:00,94.81,94.87,94.8,94.83,10016.0,91.2678,91.3255,91.2582,91.287,10016.0
2024-08-26 12:25:00,94.8,94.85,94.76,94.85,7763.0,91.2582,91.3063,91.2197,91.3063,7763.0
2024-08-26 12:30:00,94.85,94.88,94.8,94.84,5817.0,91.3063,91.3352,91.2582,91.2967,5817.0
2024-08-26 12:35:00,94.83,94.9,94.83,94.88,14263.0,91.287,91.3544,91.287,91.3352,14263.0
2024-08-26 12:40:00,94.9,94.9,94.84,94.85,7812.0,91.3544,91.3544,91.2967,91.3063,7812.0
2024-08-26 12:45:00,94.86,94.88,94.85,94.87,6428.0,91.3159,91.3352,91.3063,91.3255,6428.0
2024-08-26 12:50:00,94.86,94.94,94.84,94.87,8996.0,91.3159,91.3929,91.2967,91.3255,8996.0
2024-08-26 12:55:00,94.88,94.93,94.85,94.91,7704.0,91.3352,91.3833,91.3063,91.3641,7704.0
2024-08-26 13:00:00,94.91,94.98,94.91,94.98,9230.0,91.3641,91.4314,91.3641,91.4314,9230.0
2024-08-26 13:05:00,94.99,94.99,94.83,94.88,13071.0,91.4411,91.4411,91.287,91.3352,13071.0
2024-08-26 13:10:00,94.87,94.91,94.85,94.89,21627.0,91.3255,91.3641,91.3063,91.3448,21627.0
2024-08-26 13:15:00,94.89,94.89,94.83,94.84,7770.0,91.3448,91.3448,91.287,91.2967,7770.0
2024-08-26 13:20:00,94.85,94.91,94.83,94.86,9195.0,91.3063,91.3641,91.287,91.3159,9195.0
2024-08-26 13:25:00,94.86,94.91,94.82,94.82,10214.0,91.3159,91.3641,91.2774,91.2774,10214.0
2024-08-26 13:30:00,94.8,94.88,94.78,94.87,20786.0,91.2582,91.3352,91.2389,91.3255,20786.0
2024-08-26 13:35:00,94.87,94.87,94.74,94.76,11386.0,91.3255,91.3255,91.2004,91.2197,11386.0
2024-08-26 13:40:00,94.78,94.82,94.73,94.73,8837.0,91.2389,91.2774,91.1908,91.1908,8837.0
2024-08-26 13:45:00,94.73,94.73,94.64,94.67,16105.0,91.1908,91.1908,91.1041,91.133,16105.0
2024-08-26 13:50:00,94.67,94.69,94.62,94.62,8034.0,91.133,91.1523,91.0849,91.0849,8034.0
2024-08-26 13:55:00,94.61,94.65,94.58,94.64,10175.0,91.0753,91.1138,91.0464,91.1041,10175.0
2024-08-26 14:00:00,94.64,94.75,94.64,94.73,44742.0,91.1041,91.21,91.1041,91.1908,44742.0
2024-08-26 14:05:00,94.73,94.76,94.66,94.7,12277.0,91.1908,91.2197,91.1234,91.1619,12277.0
2024-08-26 14:10:00,94.7,94.73,94.67,94.72,8173.0,91.1619,91.1908,91.133,91.1812,8173.0
2024-08-26 14:15:00,94.73,94.76,94.7,94.76,9509.0,91.1908,91.2197,91.1619,91.2197,9509.0
2024-08-26 14:20:00,94.77,94.85,94.77,94.82,13381.0,91.2293,91.3063,91.2293,91.2774,13381.0
2024-08-26 14:25:00,94.82,94.86,94.78,94.79,12932.0,91.2774,91.3159,91.2389,91.2485,12932.0
2024-08-26 14:30:00,94.79,94.8,94.7,94.72,17174.0,91.2485,91.2582,91.1619,91.1812,17174.0
2024-08-26 14:35:00,94.73,94.78,94.72,94.75,10032.0,91.1908,91.2389,91.1812,91.21,10032.0
2024-08-26 14:40:00,94.76,94.79,94.74,94.77,9789.0,91.2197,91.2485,91.2004,91.2293,9789.0
2024-08-26 14:45:00,94.78,94.8,94.68,94.7,27978.0,91.2389,91.2582,91.1426,91.1619,27978.0
2024-08-26 14:50:00,94.7,94.72,94.66,94.69,23907.0,91.1619,91.1812,91.1234,91.1523,23907.0
2024-08-26 14:55:00,94.71,94.74,94.71,94.73,15708.0,91.1715,91.2004,91.1715,91.1908,15708.0
2024-08-26 15:00:00,94.73,94.79,94.72,94.76,11038.0,91.1908,91.2485,91.1812,91.2197,11038.0
2024-08-26 15:05:00,94.76,94.84,94.75,94.82,22422.0,91.2197,91.2967,91.21,91.2774,22422.0
2024-08-26 15:10:00,94.81,94.84,94.78,94.79,28748.0,91.2678,91.2967,91.2389,91.2485,28748.0
2024-08-26 15:15:00,94.8,94.81,94.76,94.79,18045.0,91.2582,91.2678,91.2197,91.2485,18045.0
2024-08-26 15:20:00,94.79,94.8,94.75,94.78,18164.0,91.2485,91.2582,91.21,91.2389,18164.0
2024-08-26 15:25:00,94.78,94.78,94.73,94.76,20188.0,91.2389,91.2389,91.1908,91.2197,20188.0
2024-08-26 15:30:00,94.75,94.8,94.71,94.8,16661.0,91.21,91.2582,91.1715,91.2582,16661.0
2024-08-26 15:35:00,94.8,94.87,94.79,94.82,33822.0,91.2582,91.3255,91.2485,91.2774,33822.0
2024-08-26 15:40:00,94.82,94.86,94.79,94.82,21165.0,91.2774,91.3159,91.2485,91.2774,21165.0
2024-08-26 15:45:00,94.8,94.86,94.8,94.84,19919.0,91.2582,91.3159,91.2582,91.2967,19919.0
2024-08-26 15:50:00,94.85,94.87,94.68,94.69,74798.0,91.3063,91.3255,91.1426,91.1523,74798.0
2024-08-26 15:55:00,94.69,94.75,94.61,94.73,101872.0,91.1523,91.21,91.0753,91.1908,101872.0
2024-08-27 09:30:00,94.04,94.17,93.96,94.09,58616.0,90.5266,90.6517,90.4495,90.5747,58616.0
2024-08-27 09:35:00,94.04,94.1,93.99,94.05,47896.0,90.5266,90.5843,90.4784,90.5362,47896.0
2024-08-27 09:40:00,94.04,94.28,94.02,94.24,29357.0,90.5266,90.7576,90.5073,90.7191,29357.0
2024-08-27 09:45:00,94.25,94.34,94.23,94.34,39334.0,90.7287,90.8153,90.7095,90.8153,39334.0
2024-08-27 09:50:00,94.33,94.44,94.33,94.42,31429.0,90.8057,90.9116,90.8057,90.8924,31429.0
2024-08-27 09:55:00,94.4,94.45,94.33,94.38,41378.0,90.8731,90.9212,90.8057,90.8539,41378.0
2024-08-27 10:00:00,94.38,94.52,94.34,94.52,42886.0,90.8539,90.9886,90.8153,90.9886,42886.0
2024-08-27 10:05:00,94.51,94.58,94.49,94.58,25490.0,90.979,91.0464,90.9597,91.0464,25490.0
2024-08-27 10:10:00,94.54,94.55,94.45,94.51,15509.0,91.0079,91.0175,90.9212,90.979,15509.0
2024-08-27 10:15:00,94.51,94.6,94.51,94.6,11177.0,90.979,91.0656,90.979,91.0656,11177.0
2024-08-27 10:20:00,94.61,94.7,94.6,94.67,14663.0,91.0753,91.1619,91.0656,91.133,14663.0
2024-08-27 10:25:00,94.65,94.66,94.59,94.64,11898.0,91.1138,91.1234,91.056,91.1041,11898.0
2024-08-27 10:30:00,94.64,94.69,94.61,94.64,7838.0,91.1041,91.1523,91.0753,91.1041,7838.0
2024-08-27 10:35:00,94.63,94.74,94.61,94.74,9697.0,91.0945,91.2004,91.0753,91.2004,9697.0
2024-08-27 10:40:00,94.74,94.8,94.73,94.79,9897.0,91.2004,91.2582,91.1908,91.2485,9897.0
2024-08-27 10:45:00,94.81,94.81,94.74,94.75,20857.0,91.2678,91.2678,91.2004,91.21,20857.0
2024-08-27 10:50:00,94.74,94.75,94.66,94.67,14075.0,91.2004,91.21,91.1234,91.133,14075.0
2024-08-27 10:55:00,94.68,94.74,94.67,94.69,31945.0,91.1426,91.2004,91.133,91.1523,31945.0
2024-08-27 11:00:00,94.69,94.73,94.61,94.71,21266.0,91.1523,91.1908,91.0753,91.1715,21266.0
2024-08-27 11:05:00,94.7,94.72,94.65,94.66,10029.0,91.1619,91.1812,91.1138,91.1234,10029.0
2024-08-27 11:10:00,94.66,94.67,94.58,94.61,7753.0,91.1234,91.133,91.0464,91.0753,7753.0
2024-08-27 11:15:00,94.61,94.65,94.52,94.53,10148.0,91.0753,91.1138,90.9886,90.9983,10148.0
2024-08-27 11:20:00,94.53,94.62,94.53,94.55,45508.0,90.9983,91.0849,90.9983,91.0175,45508.0
2024-08-27 11:25:00,94.54,94.54,94.48,94.53,22248.0,91.0079,91.0079,90.9501,90.9983,22248.0
2024-08-27 11:30:00,94.52,94.58,94.52,94.58,43996.0,90.9886,91.0464,90.9886,91.0464,43996.0
2024-08-27 11:35:00,94.6,94.62,94.58,94.61,16229.0,91.0656,91.0849,91.0464,91.0753,16229.0
2024-08-27 11:40:00,94.6,94.68,94.59,94.65,10276.0,91.0656,91.1426,91.056,91.1138,10276.0
2024-08-27 11:45:00,94.66,94.71,94.64,94.67,11290.0,91.1234,91.1715,91.1041,91.133,11290.0
2024-08-27 11:50:00,94.68,94.7,94.65,94.68,4763.0,91.1426,91.1619,91.1138,91.1426,4763.0
2024-08-27 11:55:00,94.68,94.7,94.67,94.7,7654.0,91.1426,91.1619,91.133,91.1619,7654.0
2024-08-27 12:00:00,94.7,94.75,94.67,94.67,12687.0,91.1619,91.21,91.133,91.133,12687.0
2024-08-27 12:05:00,94.66,94.66,94.62,94.64,7492.0,91.1234,91.1234,91.0849,91.1041,7492.0
2024-08-27 12:10:00,94.64,94.67,94.62,94.67,11354.0,91.1041,91.133,91.0849,91.133,11354.0
2024-08-27 12:15:00,94.67,94.68,94.62,94.66,11154.0,91.133,91.1426,91.0849,91.1234,11154.0
2024-08-27 12:20:00,94.65,94.66,94.61,94.62,2452.0,91.1138,91.1234,91.0753,91.0849,2452.0
2024-08-27 12:25:00,94.63,94.71,94.62,94.69,27136.0,91.0945,91.1715,91.0849,91.1523,27136.0
2024-08-27 12:30:00,94.68,94.69,94.64,94.67,10802.0,91.1426,91.1523,91.1041,91.133,10802.0
2024-08-27 12:35:00,94.67,94.67,94.6,94.61,5393.0,91.133,91.133,91.0656,91.0753,5393.0
2024-08-27 12:40:00,94.61,94.62,94.52,94.53,10351.0,91.0753,91.0849,90.9886,90.9983,10351.0
2024-08-27 12:45:00,94.53,94.62,94.52,94.61,4172.0,90.9983,91.0849,90.9886,91.0753,4172.0
2024-08-27 12:50:00,94.62,94.63,94.58,94.62,3457.0,91.0849,91.0945,91.0464,91.0849,3457.0
2024-08-27 12:55:00,94.61,94.63,94.57,94.58,6488.0,91.0753,91.0945,91.0368,91.0464,6488.0
2024-08-27 13:00:00,94.57,94.69,94.57,94.69,10630.0,91.0368,91.1523,91.0368,91.1523,10630.0
2024-08-27 13:05:00,94.69,94.7,94.6,94.63,13051.0,91.1523,91.1619,91.0656,91.0945,13051.0
2024-08-27 13:10:00,94.65,94.69,94.64,94.69,2265.0,91.1138,91.1523,91.1041,91.1523,2265.0
2024-08-27 13:15:00,94.68,94.68,94.62,94.65,16301.0,91.1426,91.1426,91.0849,91.1138,16301.0
2024-08-27 13:20:00,94.65,94.72,94.65,94.71,5775.0,91.1138,91.1812,91.1138,91.1715,5775.0
2024-08-27 13:25:00,94.72,94.78,94.72,94.78,3739.0,91.1812,91.2389,91.1812,91.2389,3739.0
2024-08-27 13:30:00,94.78,94.8,94.75,94.78,4442.0,91.2389,91.2582,91.21,91.2389,4442.0
2024-08-27 13:35:00,94.78,94.83,94.75,94.78,4121.0,91.2389,91.287,91.21,91.2389,4121.0
2024-08-27 13:40:00,94.78,94.81,94.77,94.81,7159.0,91.2389,91.2678,91.2293,91.2678,7159.0
2024-08-27 13:45:00,94.81,94.84,94.8,94.83,10071.0,91.2678,91.2967,91.2582,91.287,10071.0
2024-08-27 13:50:00,94.82,94.86,94.81,94.81,8826.0,91.2774,91.3159,91.2678,91.2678,8826.0
2024-08-27 13:55:00,94.81,94.82,94.78,94.81,8608.0,91.2678,91.2774,91.2389,91.2678,8608.0
2024-08-27 14:00:00,94.79,94.8,94.74,94.76,7196.0,91.2485,91.2582,91.2004,91.2197,7196.0
2024-08-27 14:05:00,94.77,94.8,94.77,94.8,6102.0,91.2293,91.2582,91.2293,91.2582,6102.0
2024-08-27 14:10:00,94.79,94.9,94.79,94.87,5494.0,91.2485,91.3544,91.2485,91.3255,5494.0
2024-08-27 14:15:00,94.89,94.91,94.86,94.89,19830.0,91.3448,91.3641,91.3159,91.3448,19830.0
2024-08-27 14:20:00,94.9,94.91,94.86,94.87,7378.0,91.3544,91.3641,91.3159,91.3255,7378.0
2024-08-27 14:25:00,94.86,94.88,94.83,94.87,9919.0,91.3159,91.3352,91.287,91.3255,9919.0
2024-08-27 14:30:00,94.84,94.87,94.82,94.84,10728.0,91.2967,91.3255,91.2774,91.2967,10728.0
2024-08-27 14:35:00,94.85,94.88,94.85,94.86,23508.0,91.3063,91.3352,91.3063,91.3159,23508.0
2024-08-27 14:40:00,94.86,94.89,94.85,94.89,19571.0,91.3159,91.3448,91.3063,91.3448,19571.0
2024-08-27 14:45:00,94.89,94.9,94.85,94.88,21433.0,91.3448,91.3544,91.3063,91.3352,21433.0
2024-08-27 14:50:00,94.87,94.92,94.86,94.91,11409.0,91.3255,91.3737,91.3159,91.3641,11409.0
2024-08-27 14:55:00,94.93,94.93,94.83,94.83,24990.0,91.3833,91.3833,91.287,91.287,24990.0
2024-08-27 15:00:00,94.83,94.86,94.81,94.85,13576.0,91.287,91.3159,91.2678,91.3063,13576.0
2024-08-27 15:05:00,94.85,94.9,94.85,94.9,8634.0,91.3063,91.3544,91.3063,91.3544,8634.0
2024-08-27 15:10:00,94.88,94.89,94.85,94.85,13137.0,91.3352,91.3448,91.3063,91.3063,13137.0
2024-08-27 15:15:00,94.84,94.87,94.84,94.87,15284.0,91.2967,91.3255,91.2967,91.3255,15284.0
2024-08-27 15:20:00,94.86,94.89,94.86,94.86,16080.0,91.3159,91.3448,91.3159,91.3159,16080.0
2024-08-27 15:25:00,94.86,94.93,94.86,94.86,22422.0,91.3159,91.3833,91.3159,91.3159,22422.0
2024-08-27 15:30:00,94.86,94.87,94.81,94.85,20722.0,91.3159,91.3255,91.2678,91.3063,20722.0
2024-08-27 15:35:00,94.84,94.9,94.82,94.84,44867.0,91.2967,91.3544,91.2774,91.2967,44867.0
2024-08-27 15:40:00,94.84,94.91,94.83,94.89,24794.0,91.2967,91.3641,91.287,91.3448,24794.0
2024-08-27 15:45:00,94.89,94.96,94.89,94.93,29592.0,91.3448,91.4122,91.3448,91.3833,29592.0
2024-08-27 15:50:00,94.92,94.93,94.81,94.84,69809.0,91.3737,91.3833,91.2678,91.2967,69809.0
2024-08-27 15:55:00,94.84,94.91,94.84,94.86,109270.0,91.2967,91.3641,91.2967,91.3159,109270.0
2024-08-28 09:30:00,94.86,94.9,94.71,94.75,49814.0,91.3159,91.3544,91.1715,91.21,49814.0
2024-08-28 09:35:00,94.77,94.88,94.7,94.88,55888.0,91.2293,91.3352,91.1619,91.3352,55888.0
2024-08-28 09:40:00,94.86,94.93,94.83,94.91,12152.0,91.3159,91.3833,91.287,91.3641,12152.0
2024-08-28 09:45:00,94.92,95.09,94.92,95.08,31638.0,91.3737,91.5373,91.3737,91.5277,31638.0
2024-08-28 09:50:00,95.08,95.11,95.02,95.05,33519.0,91.5277,91.5566,91.4699,91.4988,33519.0
2024-08-28 09:55:00,95.06,95.11,94.84,94.86,26617.0,91.5084,91.5566,91.2967,91.3159,26617.0
2024-08-28 10:00:00,94.85,94.9,94.82,94.89,18874.0,91.3063,91.3544,91.2774,91.3448,18874.0
2024-08-28 10:05:00,94.88,94.95,94.86,94.9,18564.0,91.3352,91.4026,91.3159,91.3544,18564.0
2024-08-28 10:10:00,94.9,94.93,94.86,94.93,13964.0,91.3544,91.3833,91.3159,91.3833,13964.0
2024-08-28 10:15:00,94.91,94.93,94.8,94.81,37561.0,91.3641,91.3833,91.2582,91.2678,37561.0
2024-08-28 10:20:00,94.81,94.9,94.81,94.83,40128.0,91.2678,91.3544,91.2678,91.287,40128.0
2024-08-28 10:25:00,94.83,94.85,94.79,94.81,16621.0,91.287,91.3063,91.2485,91.2678,16621.0
2024-08-28 10:30:00,94.81,94.89,94.78,94.87,19402.0,91.2678,91.3448,91.2389,91.3255,19402.0
2024-08-28 10:35:00,94.87,94.95,94.87,94.92,14613.0,91.3255,91.4026,91.3255,91.3737,14613.0
2024-08-28 10:40:00,94.92,94.97,94.9,94.91,9966.0,91.3737,91.4218,91.3544,91.3641,9966.0
2024-08-28 10:45:00,94.93,95.01,94.93,94.98,26522.0,91.3833,91.4603,91.3833,91.4314,26522.0
2024-08-28 10:50:00,94.98,95.0,94.9,94.99,8834.0,91.4314,91.4507,91.3544,91.4411,8834.0
2024-08-28 10:55:00,94.97,94.97,94.92,94.92,12414.0,91.4218,91.4218,91.3737,91.3737,12414.0
2024-08-28 11:00:00,94.92,94.94,94.87,94.92,18137.0,91.3737,91.3929,91.3255,91.3737,18137.0
2024-08-28 11:05:00,94.93,94.98,94.92,94.96,11423.0,91.3833,91.4314,91.3737,91.4122,11423.0
2024-08-28 11:10:00,94.96,94.98,94.88,94.95,24318.0,91.4122,91.4314,91.3352,91.4026,24318.0
2024-08-28 11:15:00,94.93,94.97,94.84,94.86,15914.0,91.3833,91.4218,91.2967,91.3159,15914.0
2024-08-28 11:20:00,94.84,94.85,94.74,94.78,21118.0,91.2967,91.3063,91.2004,91.2389,21118.0
2024-08-28 11:25:00,94.77,94.85,94.74,94.85,13136.0,91.2293,91.3063,91.2004,91.3063,13136.0
2024-08-28 11:30:00,94.83,94.83,94.7,94.73,22648.0,91.287,91.287,91.1619,91.1908,22648.0
2024-08-28 11:35:00,94.74,94.76,94.7,94.73,15581.0,91.2004,91.2197,91.1619,91.1908,15581.0
2024-08-28 11:40:00,94.72,94.72,94.67,94.67,15572.0,91.1812,91.1812,91.133,91.133,15572.0
2024-08-28 11:45:00,94.66,94.69,94.61,94.63,8821.0,91.1234,91.1523,91.0753,91.0945,8821.0
2024-08-28 11:50:00,94.63,94.68,94.63,94.64,37631.0,91.0945,91.1426,91.0945,91.1041,37631.0
2024-08-28 11:55:00,94.65,94.67,94.59,94.66,9374.0,91.1138,91.133,91.056,91.1234,9374.0
2024-08-28 12:00:00,94.65,94.66,94.61,94.65,7466.0,91.1138,91.1234,91.0753,91.1138,7466.0
2024-08-28 12:05:00,94.65,94.65,94.56,94.59,23710.0,91.1138,91.1138,91.0271,91.056,23710.0
2024-08-28 12:10:00,94.58,94.65,94.56,94.65,7578.0,91.0464,91.1138,91.0271,91.1138,7578.0
2024-08-28 12:15:00,94.65,94.68,94.55,94.59,11554.0,91.1138,91.1426,91.0175,91.056,11554.0
2024-08-28 12:20:00,94.58,94.58,94.46,94.48,51501.0,91.0464,91.0464,90.9309,90.9501,51501.0
2024-08-28 12:25:00,94.48,94.51,94.45,94.45,13134.0,90.9501,90.979,90.9212,90.9212,13134.0
2024-08-28 12:30:00,94.44,94.46,94.4,94.43,12597.0,90.9116,90.9309,90.8731,90.902,12597.0
2024-08-28 12:35:00,94.43,94.45,94.4,94.44,14454.0,90.902,90.9212,90.8731,90.9116,14454.0
2024-08-28 12:40:00,94.44,94.45,94.36,94.39,7332.0,90.9116,90.9212,90.8346,90.8635,7332.0
2024-08-28 12:45:00,94.42,94.46,94.4,94.43,24706.0,90.8924,90.9309,90.8731,90.902,24706.0
2024-08-28 12:50:00,94.43,94.49,94.42,94.44,19300.0,90.902,90.9597,90.8924,90.9116,19300.0
2024-08-28 12:55:00,94.44,94.53,94.44,94.52,22850.0,90.9116,90.9983,90.9116,90.9886,22850.0
2024-08-28 13:00:00,94.51,94.58,94.5,94.53,14170.0,90.979,91.0464,90.9694,90.9983,14170.0
2024-08-28 13:05:00,94.53,94.53,94.44,94.52,12453.0,90.9983,90.9983,90.9116,90.9886,12453.0
2024-08-28 13:10:00,94.52,94.54,94.44,94.44,16298.0,90.9886,91.0079,90.9116,90.9116,16298.0
2024-08-28 13:15:00,94.44,94.5,94.43,94.5,13295.0,90.9116,90.9694,90.902,90.9694,13295.0
2024-08-28 13:20:00,94.51,94.52,94.45,94.45,11120.0,90.979,90.9886,90.9212,90.9212,11120.0
2024-08-28 13:25:00,94.45,94.5,94.45,94.49,10197.0,90.9212,90.9694,90.9212,90.9597,10197.0
2024-08-28 13:30:00,94.48,94.53,94.46,94.53,6090.0,90.9501,90.9983,90.9309,90.9983,6090.0
2024-08-28 13:35:00,94.53,94.53,94.42,94.42,16004.0,90.9983,90.9983,90.8924,90.8924,16004.0
2024-08-28 13:40:00,94.41,94.43,94.36,94.37,28925.0,90.8827,90.902,90.8346,90.8442,28925.0
2024-08-28 13:45:00,94.37,94.39,94.3,94.31,18749.0,90.8442,90.8635,90.7768,90.7865,18749.0
2024-08-28 13:50:00,94.32,94.36,94.27,94.3,26088.0,90.7961,90.8346,90.748,90.7768,26088.0
2024-08-28 13:55:00,94.3,94.3,94.17,94.18,23014.0,90.7768,90.7768,90.6517,90.6613,23014.0
2024-08-28 14:00:00,94.18,94.19,94.09,94.09,20024.0,90.6613,90.671,90.5747,90.5747,20024.0
2024-08-28 14:05:00,94.09,94.24,94.08,94.22,37552.0,90.5747,90.7191,90.5651,90.6998,37552.0
2024-08-28 14:10:00,94.21,94.21,94.07,94.13,27202.0,90.6902,90.6902,90.5554,90.6132,27202.0
2024-08-28 14:15:00,94.11,94.12,94.06,94.09,8137.0,90.5939,90.6036,90.5458,90.5747,8137.0
2024-08-28 14:20:00,94.09,94.18,94.07,94.15,17057.0,90.5747,90.6613,90.5554,90.6324,17057.0
2024-08-28 14:25:00,94.16,94.19,94.09,94.13,12827.0,90.6421,90.671,90.5747,90.6132,12827.0
2024-08-28 14:30:00,94.12,94.14,94.1,94.12,7694.0,90.6036,90.6228,90.5843,90.6036,7694.0
2024-08-28 14:35:00,94.12,94.18,94.11,94.17,12942.0,90.6036,90.6613,90.5939,90.6517,12942.0
2024-08-28 14:40:00,94.18,94.23,94.17,94.19,21970.0,90.6613,90.7095,90.6517,90.671,21970.0
2024-08-28 14:45:00,94.19,94.2,94.11,94.13,12406.0,90.671,90.6806,90.5939,90.6132,12406.0
2024-08-28 14:50:00,94.14,94.36,94.14,94.35,26938.0,90.6228,90.8346,90.6228,90.825,26938.0
2024-08-28 14:55:00,94.34,94.49,94.34,94.49,20441.0,90.8153,90.9597,90.8153,90.9597,20441.0
2024-08-28 15:00:00,94.48,94.61,94.48,94.55,71906.0,90.9501,91.0753,90.9501,91.0175,71906.0
2024-08-28 15:05:00,94.54,94.54,94.38,94.39,45376.0,91.0079,91.0079,90.8539,90.8635,45376.0
2024-08-28 15:10:00,94.39,94.46,94.34,94.4,25760.0,90.8635,90.9309,90.8153,90.8731,25760.0
2024-08-28 15:15:00,94.4,94.46,94.39,94.45,27102.0,90.8731,90.9309,90.8635,90.9212,27102.0
2024-08-28 15:20:00,94.48,94.5,94.41,94.5,19115.0,90.9501,90.9694,90.8827,90.9694,19115.0
2024-08-28 15:25:00,94.5,94.53,94.47,94.53,43240.0,90.9694,90.9983,90.9405,90.9983,43240.0
2024-08-28 15:30:00,94.52,94.54,94.48,94.5,27113.0,90.9886,91.0079,90.9501,90.9694,27113.0
2024-08-28 15:35:00,94.49,94.51,94.35,94.38,40521.0,90.9597,90.979,90.825,90.8539,40521.0
2024-08-28 15:40:00,94.4,94.47,94.36,94.47,31515.0,90.8731,90.9405,90.8346,90.9405,31515.0
2024-08-28 15:45:00,94.46,94.54,94.41,94.45,26500.0,90.9309,91.0079,90.8827,90.9212,26500.0
2024-08-28 15:50:00,94.48,94.58,94.41,94.53,46192.0,90.9501,91.0464,90.8827,90.9983,46192.0
2024-08-28 15:55:00,94.52,94.61,94.5,94.54,91962.0,90.9886,91.0753,90.9694,91.0079,91962.0
2024-08-29 09:30:00,94.46,94.62,94.34,94.36,106134.0,90.9309,91.0849,90.8153,90.8346,106134.0
2024-08-29 09:35:00,94.34,94.36,93.87,94.0,64467.0,90.8153,90.8346,90.3629,90.4881,64467.0
2024-08-29 09:40:00,94.02,94.22,94.01,94.12,41558.0,90.5073,90.6998,90.4977,90.6036,41558.0
2024-08-29 09:45:00,94.13,94.16,93.9,94.04,48766.0,90.6132,90.6421,90.3918,90.5266,48766.0
2024-08-29 09:50:00,94.02,94.04,93.87,94.04,23253.0,90.5073,90.5266,90.3629,90.5266,23253.0
2024-08-29 09:55:00,94.04,94.13,93.95,94.01,46940.0,90.5266,90.6132,90.4399,90.4977,46940.0
2024-08-29 10:00:00,94.01,94.28,94.01,94.27,52319.0,90.4977,90.7576,90.4977,90.748,52319.0
2024-08-29 10:05:00,94.25,94.26,94.13,94.18,32554.0,90.7287,90.7383,90.6132,90.6613,32554.0
2024-08-29 10:10:00,94.18,94.25,94.17,94.25,11684.0,90.6613,90.7287,90.6517,90.7287,11684.0
2024-08-29 10:15:00,94.25,94.34,94.24,94.34,10429.0,90.7287,90.8153,90.7191,90.8153,10429.0
2024-08-29 10:20:00,94.34,94.42,94.32,94.41,25506.0,90.8153,90.8924,90.7961,90.8827,25506.0
2024-08-29 10:25:00,94.41,94.49,94.39,94.44,14851.0,90.8827,90.9597,90.8635,90.9116,14851.0
2024-08-29 10:30:00,94.47,94.48,94.35,94.36,18368.0,90.9405,90.9501,90.825,90.8346,18368.0
2024-08-29 10:35:00,94.36,94.45,94.36,94.43,18144.0,90.8346,90.9212,90.8346,90.902,18144.0
2024-08-29 10:40:00,94.43,94.44,94.19,94.24,10736.0,90.902,90.9116,90.671,90.7191,10736.0
2024-08-29 10:45:00,94.25,94.28,94.15,94.17,26898.0,90.7287,90.7576,90.6324,90.6517,26898.0
2024-08-29 10:50:00,94.19,94.22,94.03,94.04,39310.0,90.671,90.6998,90.5169,90.5266,39310.0
2024-08-29 10:55:00,94.02,94.03,93.88,93.88,16149.0,90.5073,90.5169,90.3725,90.3725,16149.0
2024-08-29 11:00:00,93.88,93.99,93.87,93.91,23096.0,90.3725,90.4784,90.3629,90.4014,23096.0
2024-08-29 11:05:00,93.92,93.96,93.83,93.84,12820.0,90.411,90.4495,90.3244,90.334,12820.0
2024-08-29 11:10:00,93.86,93.95,93.84,93.95,13369.0,90.3533,90.4399,90.334,90.4399,13369.0
2024-08-29 11:15:00,93.94,93.99,93.9,93.9,19378.0,90.4303,90.4784,90.3918,90.3918,19378.0
2024-08-29 11:20:00,93.92,93.96,93.89,93.96,15921.0,90.411,90.4495,90.3822,90.4495,15921.0
2024-08-29 11:25:00,93.96,94.02,93.95,94.01,19764.0,90.4495,90.5073,90.4399,90.4977,19764.0
2024-08-29 11:30:00,94.02,94.08,94.01,94.06,13378.0,90.5073,90.5651,90.4977,90.5458,13378.0
2024-08-29 11:35:00,94.06,94.06,94.01,94.02,21462.0,90.5458,90.5458,90.4977,90.5073,21462.0
2024-08-29 11:40:00,94.02,94.04,93.99,94.01,21154.0,90.5073,90.5266,90.4784,90.4977,21154.0
2024-08-29 11:45:00,94.02,94.13,94.0,94.12,10422.0,90.5073,90.6132,90.4881,90.6036,10422.0
2024-08-29 11:50:00,94.13,94.15,94.08,94.13,7070.0,90.6132,90.6324,90.5651,90.6132,7070.0
2024-08-29 11:55:00,94.11,94.16,94.08,94.12,9562.0,90.5939,90.6421,90.5651,90.6036,9562.0
2024-08-29 12:00:00,94.12,94.14,94.07,94.07,27024.0,90.6036,90.6228,90.5554,90.5554,27024.0
2024-08-29 12:05:00,94.07,94.12,94.02,94.08,7792.0,90.5554,90.6036,90.5073,90.5651,7792.0
2024-08-29 12:10:00,94.08,94.13,94.07,94.1,8276.0,90.5651,90.6132,90.5554,90.5843,8276.0
2024-08-29 12:15:00,94.11,94.15,94.09,94.12,10924.0,90.5939,90.6324,90.5747,90.6036,10924.0
2024-08-29 12:20:00,94.12,94.17,94.08,94.17,11640.0,90.6036,90.6517,90.5651,90.6517,11640.0
2024-08-29 12:25:00,94.16,94.28,94.16,94.27,69131.0,90.6421,90.7576,90.6421,90.748,69131.0
2024-08-29 12:30:00,94.27,94.27,94.15,94.16,16082.0,90.748,90.748,90.6324,90.6421,16082.0
2024-08-29 12:35:00,94.15,94.21,94.14,94.2,25553.0,90.6324,90.6902,90.6228,90.6806,25553.0
2024-08-29 12:40:00,94.2,94.28,94.2,94.26,14026.0,90.6806,90.7576,90.6806,90.7383,14026.0
2024-08-29 12:45:00,94.27,94.27,94.2,94.23,12070.0,90.748,90.748,90.6806,90.7095,12070.0
2024-08-29 12:50:00,94.22,94.28,94.22,94.27,19382.0,90.6998,90.7576,90.6998,90.748,19382.0
2024-08-29 12:55:00,94.27,94.28,94.24,94.26,14847.0,90.748,90.7576,90.7191,90.7383,14847.0
2024-08-29 13:00:00,94.26,94.26,94.2,94.2,12332.0,90.7383,90.7383,90.6806,90.6806,12332.0
2024-08-29 13:05:00,94.22,94.25,94.18,94.2,10348.0,90.6998,90.7287,90.6613,90.6806,10348.0
2024-08-29 13:10:00,94.2,94.21,94.17,94.2,12891.0,90.6806,90.6902,90.6517,90.6806,12891.0
2024-08-29 13:15:00,94.21,94.27,94.2,94.22,15553.0,90.6902,90.748,90.6806,90.6998,15553.0
2024-08-29 13:20:00,94.22,94.24,94.19,94.2,35811.0,90.6998,90.7191,90.671,90.6806,35811.0
2024-08-29 13:25:00,94.22,94.32,94.2,94.3,22209.0,90.6998,90.7961,90.6806,90.7768,22209.0
2024-08-29 13:30:00,94.3,94.34,94.28,94.34,20312.0,90.7768,90.8153,90.7576,90.8153,20312.0
2024-08-29 13:35:00,94.34,94.39,94.32,94.37,13232.0,90.8153,90.8635,90.7961,90.8442,13232.0
2024-08-29 13:40:00,94.37,94.44,94.37,94.44,25624.0,90.8442,90.9116,90.8442,90.9116,25624.0
2024-08-29 13:45:00,94.44,94.47,94.41,94.44,15817.0,90.9116,90.9405,90.8827,90.9116,15817.0
2024-08-29 13:50:00,94.43,94.45,94.4,94.43,21644.0,90.902,90.9212,90.8731,90.902,21644.0
2024-08-29 13:55:00,94.43,94.46,94.4,94.44,19456.0,90.902,90.9309,90.8731,90.9116,19456.0
2024-08-29 14:00:00,94.42,94.43,94.32,94.41,22278.0,90.8924,90.902,90.7961,90.8827,22278.0
2024-08-29 14:05:00,94.39,94.42,94.36,94.37,14163.0,90.8635,90.8924,90.8346,90.8442,14163.0
2024-08-29 14:10:00,94.37,94.42,94.36,94.37,31080.0,90.8442,90.8924,90.8346,90.8442,31080.0
2024-08-29 14:15:00,94.37,94.44,94.36,94.39,25414.0,90.8442,90.9116,90.8346,90.8635,25414.0
2024-08-29 14:20:00,94.39,94.4,94.32,94.38,12771.0,90.8635,90.8731,90.7961,90.8539,12771.0
2024-08-29 14:25:00,94.38,94.42,94.29,94.34,37643.0,90.8539,90.8924,90.7672,90.8153,37643.0
2024-08-29 14:30:00,94.34,94.37,94.28,94.29,27749.0,90.8153,90.8442,90.7576,90.7672,27749.0
2024-08-29 14:35:00,94.27,94.28,94.06,94.06,54226.0,90.748,90.7576,90.5458,90.5458,54226.0
2024-08-29 14:40:00,94.07,94.16,94.02,94.09,22515.0,90.5554,90.6421,90.5073,90.5747,22515.0
2024-08-29 14:45:00,94.07,94.12,94.05,94.11,50383.0,90.5554,90.6036,90.5362,90.5939,50383.0
2024-08-29 14:50:00,94.1,94.14,93.98,94.14,20941.0,90.5843,90.6228,90.4688,90.6228,20941.0
2024-08-29 14:55:00,94.15,94.18,94.07,94.15,32740.0,90.6324,90.6613,90.5554,90.6324,32740.0
2024-08-29 15:00:00,94.15,94.15,94.02,94.08,58993.0,90.6324,90.6324,90.5073,90.5651,58993.0
2024-08-29 15:05:00,94.06,94.19,94.06,94.19,28949.0,90.5458,90.671,90.5458,90.671,28949.0
2024-08-29 15:10:00,94.19,94.25,94.17,94.24,34048.0,90.671,90.7287,90.6517,90.7191,34048.0
2024-08-29 15:15:00,94.25,94.42,94.23,94.39,81673.0,90.7287,90.8924,90.7095,90.8635,81673.0
2024-08-29 15:20:00,94.4,94.41,94.29,94.32,22590.0,90.8731,90.8827,90.7672,90.7961,22590.0
2024-08-29 15:25:00,94.32,94.41,94.32,94.4,29578.0,90.7961,90.8827,90.7961,90.8731,29578.0
2024-08-29 15:30:00,94.4,94.42,94.26,94.27,59274.0,90.8731,90.8924,90.7383,90.748,59274.0
2024-08-29 15:35:00,94.27,94.3,94.2,94.23,52099.0,90.748,90.7768,90.6806,90.7095,52099.0
2024-08-29 15:40:00,94.21,94.22,94.02,94.02,49902.0,90.6902,90.6998,90.5073,90.5073,49902.0
2024-08-29 15:45:00,94.04,94.11,94.02,94.07,27659.0,90.5266,90.5939,90.5073,90.5554,27659.0
2024-08-29 15:50:00,94.06,94.17,93.97,94.14,90526.0,90.5458,90.6517,90.4592,90.6228,90526.0
2024-08-29 15:55:00,94.15,94.27,94.13,94.21,215015.0,90.6324,90.748,90.6132,90.6902,215015.0
2024-08-30 09:30:00,94.65,94.91,94.54,94.9,76407.0,91.1138,91.3641,91.0079,91.3544,76407.0
2024-08-30 09:35:00,94.92,95.05,94.9,95.03,35048.0,91.3737,91.4988,91.3544,91.4796,35048.0
2024-08-30 09:40:00,94.99,95.02,94.9,94.95,19025.0,91.4411,91.4699,91.3544,91.4026,19025.0
2024-08-30 09:45:00,94.95,94.95,94.6,94.6,36866.0,91.4026,91.4026,91.0656,91.0656,36866.0
2024-08-30 09:50:00,94.62,94.69,94.54,94.68,34137.0,91.0849,91.1523,91.0079,91.1426,34137.0
2024-08-30 09:55:00,94.64,94.73,94.6,94.73,26940.0,91.1041,91.1908,91.0656,91.1908,26940.0
2024-08-30 10:00:00,94.73,94.81,94.67,94.79,19636.0,91.1908,91.2678,91.133,91.2485,19636.0
2024-08-30 10:05:00,94.8,94.81,94.65,94.74,14180.0,91.2582,91.2678,91.1138,91.2004,14180.0
2024-08-30 10:10:00,94.73,94.8,94.66,94.74,30860.0,91.1908,91.2582,91.1234,91.2004,30860.0
2024-08-30 10:15:00,94.74,94.79,94.66,94.78,12099.0,91.2004,91.2485,91.1234,91.2389,12099.0
2024-08-30 10:20:00,94.73,94.76,94.66,94.67,18796.0,91.1908,91.2197,91.1234,91.133,18796.0
2024-08-30 10:25:00,94.67,94.79,94.65,94.76,40354.0,91.133,91.2485,91.1138,91.2197,40354.0
2024-08-30 10:30:00,94.75,94.75,94.66,94.67,29659.0,91.21,91.21,91.1234,91.133,29659.0
2024-08-30 10:35:00,94.67,94.71,94.51,94.56,11998.0,91.133,91.1715,90.979,91.0271,11998.0
2024-08-30 10:40:00,94.58,94.62,94.39,94.39,25385.0,91.0464,91.0849,90.8635,90.8635,25385.0
2024-08-30 10:45:00,94.4,94.53,94.37,94.51,53264.0,90.8731,90.9983,90.8442,90.979,53264.0
2024-08-30 10:50:00,94.52,94.53,94.39,94.41,24247.0,90.9886,90.9983,90.8635,90.8827,24247.0
2024-08-30 10:55:00,94.41,94.49,94.41,94.47,34525.0,90.8827,90.9597,90.8827,90.9405,34525.0
2024-08-30 11:00:00,94.47,94.51,94.38,94.4,43056.0,90.9405,90.979,90.8539,90.8731,43056.0
2024-08-30 11:05:00,94.42,94.44,94.35,94.36,39732.0,90.8924,90.9116,90.825,90.8346,39732.0
2024-08-30 11:10:00,94.33,94.41,94.32,94.41,10353.0,90.8057,90.8827,90.7961,90.8827,10353.0
2024-08-30 11:15:00,94.41,94.42,94.27,94.3,18197.0,90.8827,90.8924,90.748,90.7768,18197.0
2024-08-30 11:20:00,94.3,94.31,94.24,94.24,32903.0,90.7768,90.7865,90.7191,90.7191,32903.0
2024-08-30 11:25:00,94.25,94.3,94.21,94.22,16648.0,90.7287,90.7768,90.6902,90.6998,16648.0
2024-08-30 11:30:00,94.22,94.24,94.15,94.16,24364.0,90.6998,90.7191,90.6324,90.6421,24364.0
2024-08-30 11:35:00,94.16,94.26,94.12,94.12,47002.0,90.6421,90.7383,90.6036,90.6036,47002.0
2024-08-30 11:40:00,94.13,94.22,94.13,94.17,56122.0,90.6132,90.6998,90.6132,90.6517,56122.0
2024-08-30 11:45:00,94.15,94.24,94.15,94.21,10001.0,90.6324,90.7191,90.6324,90.6902,10001.0
2024-08-30 11:50:00,94.23,94.3,94.22,94.28,12036.0,90.7095,90.7768,90.6998,90.7576,12036.0
2024-08-30 11:55:00,94.28,94.32,94.27,94.29,11845.0,90.7576,90.7961,90.748,90.7672,11845.0
2024-08-30 12:00:00,94.27,94.34,94.22,94.34,20767.0,90.748,90.8153,90.6998,90.8153,20767.0
2024-08-30 12:05:00,94.34,94.39,94.31,94.39,9544.0,90.8153,90.8635,90.7865,90.8635,9544.0
2024-08-30 12:10:00,94.39,94.44,94.38,94.41,20028.0,90.8635,90.9116,90.8539,90.8827,20028.0
2024-08-30 12:15:00,94.4,94.4,94.3,94.31,13180.0,90.8731,90.8731,90.7768,90.7865,13180.0
2024-08-30 12:20:00,94.32,94.32,94.21,94.25,62637.0,90.7961,90.7961,90.6902,90.7287,62637.0
2024-08-30 12:25:00,94.23,94.23,94.1,94.11,25578.0,90.7095,90.7095,90.5843,90.5939,25578.0
2024-08-30 12:30:00,94.11,94.12,94.01,94.02,23212.0,90.5939,90.6036,90.4977,90.5073,23212.0
2024-08-30 12:35:00,94.0,94.08,93.96,94.07,44534.0,90.4881,90.5651,90.4495,90.5554,44534.0
2024-08-30 12:40:00,94.06,94.09,94.02,94.07,38713.0,90.5458,90.5747,90.5073,90.5554,38713.0
2024-08-30 12:45:00,94.06,94.09,94.03,94.08,7181.0,90.5458,90.5747,90.5169,90.5651,7181.0
2024-08-30 12:50:00,94.08,94.21,94.08,94.21,17167.0,90.5651,90.6902,90.5651,90.6902,17167.0
2024-08-30 12:55:00,94.22,94.31,94.21,94.3,18458.0,90.6998,90.7865,90.6902,90.7768,18458.0
2024-08-30 13:00:00,94.3,94.36,94.26,94.33,28177.0,90.7768,90.8346,90.7383,90.8057,28177.0
2024-08-30 13:05:00,94.33,94.34,94.25,94.29,13206.0,90.8057,90.8153,90.7287,90.7672,13206.0
2024-08-30 13:10:00,94.28,94.32,94.21,94.31,47729.0,90.7576,90.7961,90.6902,90.7865,47729.0
2024-08-30 13:15:00,94.32,94.34,94.22,94.22,44780.0,90.7961,90.8153,90.6998,90.6998,44780.0
2024-08-30 13:20:00,94.24,94.27,94.2,94.2,28756.0,90.7191,90.748,90.6806,90.6806,28756.0
2024-08-30 13:25:00,94.21,94.27,94.21,94.26,13672.0,90.6902,90.748,90.6902,90.7383,13672.0
2024-08-30 13:30:00,94.26,94.28,94.24,94.25,8484.0,90.7383,90.7576,90.7191,90.7287,8484.0
2024-08-30 13:35:00,94.25,94.29,94.23,94.24,7384.0,90.7287,90.7672,90.7095,90.7191,7384.0
2024-08-30 13:40:00,94.26,94.32,94.25,94.31,9167.0,90.7383,90.7961,90.7287,90.7865,9167.0
2024-08-30 13:45:00,94.32,94.33,94.25,94.29,6133.0,90.7961,90.8057,90.7287,90.7672,6133.0
2024-08-30 13:50:00,94.29,94.33,94.26,94.32,5757.0,90.7672,90.8057,90.7383,90.7961,5757.0
2024-08-30 13:55:00,94.32,94.33,94.27,94.29,12683.0,90.7961,90.8057,90.748,90.7672,12683.0
2024-08-30 14:00:00,94.29,94.34,94.27,94.33,9682.0,90.7672,90.8153,90.748,90.8057,9682.0
2024-08-30 14:05:00,94.32,94.41,94.31,94.4,7863.0,90.7961,90.8827,90.7865,90.8731,7863.0
2024-08-30 14:10:00,94.41,94.41,94.36,94.41,9927.0,90.8827,90.8827,90.8346,90.8827,9927.0
2024-08-30 14:15:00,94.41,94.44,94.37,94.42,6612.0,90.8827,90.9116,90.8442,90.8924,6612.0
2024-08-30 14:20:00,94.43,94.44,94.39,94.41,17730.0,90.902,90.9116,90.8635,90.8827,17730.0
2024-08-30 14:25:00,94.41,94.46,94.38,94.39,22998.0,90.8827,90.9309,90.8539,90.8635,22998.0
2024-08-30 14:30:00,94.38,94.4,94.35,94.39,70925.0,90.8539,90.8731,90.825,90.8635,70925.0
2024-08-30 14:35:00,94.39,94.48,94.39,94.48,18755.0,90.8635,90.9501,90.8635,90.9501,18755.0
2024-08-30 14:40:00,94.47,94.52,94.42,94.45,30763.0,90.9405,90.9886,90.8924,90.9212,30763.0
2024-08-30 14:45:00,94.47,94.53,94.47,94.52,10607.0,90.9405,90.9983,90.9405,90.9886,10607.0
2024-08-30 14:50:00,94.52,94.56,94.5,94.51,35150.0,90.9886,91.0271,90.9694,90.979,35150.0
2024-08-30 14:55:00,94.5,94.53,94.49,94.53,19662.0,90.9694,90.9983,90.9597,90.9983,19662.0
2024-08-30 15:00:00,94.53,94.6,94.5,94.59,33589.0,90.9983,91.0656,90.9694,91.056,33589.0
2024-08-30 15:05:00,94.59,94.64,94.58,94.61,34875.0,91.056,91.1041,91.0464,91.0753,34875.0
2024-08-30 15:10:00,94.6,94.69,94.6,94.64,110787.0,91.0656,91.1523,91.0656,91.1041,110787.0
2024-08-30 15:15:00,94.63,94.68,94.6,94.66,20217.0,91.0945,91.1426,91.0656,91.1234,20217.0
2024-08-30 15:20:00,94.66,94.77,94.65,94.75,77135.0,91.1234,91.2293,91.1138,91.21,77135.0
2024-08-30 15:25:00,94.77,94.81,94.73,94.79,68043.0,91.2293,91.2678,91.1908,91.2485,68043.0
2024-08-30 15:30:00,94.79,94.82,94.7,94.73,44656.0,91.2485,91.2774,91.1619,91.1908,44656.0
2024-08-30 15:35:00,94.73,94.94,94.72,94.93,61324.0,91.1908,91.3929,91.1812,91.3833,61324.0
2024-08-30 15:40:00,94.91,94.95,94.88,94.88,163536.0,91.3641,91.4026,91.3352,91.3352,163536.0
2024-08-30 15:45:00,94.89,95.07,94.88,95.0,54464.0,91.3448,91.5181,91.3352,91.4507,54464.0
2024-08-30 15:50:00,95.0,95.08,94.9,95.05,159233.0,91.4507,91.5277,91.3544,91.4988,159233.0
2024-08-30 15:55:00,95.05,95.18,95.02,95.09,350017.0,91.4988,91.624,91.4699,91.5373,350017.0
2024-09-03 09:30:00,94.74,95.07,94.49,95.03,267618.0,91.2004,91.5181,90.9597,91.4796,267618.0
2024-09-03 09:35:00,95.04,95.14,94.99,95.13,274845.0,91.4892,91.5855,91.4411,91.5758,274845.0
2024-09-03 09:40:00,95.11,95.24,95.03,95.04,126125.0,91.5566,91.6817,91.4796,91.4892,126125.0
2024-09-03 09:45:00,95.05,95.17,94.84,94.92,95919.0,91.4988,91.6143,91.2967,91.3737,95919.0
2024-09-03 09:50:00,94.9,94.92,94.74,94.92,204481.0,91.3544,91.3737,91.2004,91.3737,204481.0
2024-09-03 09:55:00,94.94,95.15,94.94,95.1,95079.0,91.3929,91.5951,91.3929,91.547,95079.0
2024-09-03 10:00:00,95.1,95.13,94.75,94.78,85522.0,91.547,91.5758,91.21,91.2389,85522.0
2024-09-03 10:05:00,94.78,94.91,94.76,94.86,26959.0,91.2389,91.3641,91.2197,91.3159,26959.0
2024-09-03 10:10:00,94.88,95.0,94.86,94.91,67848.0,91.3352,91.4507,91.3159,91.3641,67848.0
2024-09-03 10:15:00,94.91,94.91,94.8,94.87,125251.0,91.3641,91.3641,91.2582,91.3255,125251.0
2024-09-03 10:20:00,94.86,94.93,94.8,94.81,30547.0,91.3159,91.3833,91.2582,91.2678,30547.0
2024-09-03 10:25:00,94.81,95.02,94.81,95.0,43994.0,91.2678,91.4699,91.2678,91.4507,43994.0
2024-09-03 10:30:00,94.99,95.09,94.95,95.01,48895.0,91.4411,91.5373,91.4026,91.4603,48895.0
2024-09-03 10:35:00,95.0,95.14,94.96,95.12,51795.0,91.4507,91.5855,91.4122,91.5662,51795.0
2024-09-03 10:40:00,95.11,95.18,95.11,95.18,28698.0,91.5566,91.624,91.5566,91.624,28698.0
2024-09-03 10:45:00,95.18,95.19,95.1,95.12,33825.0,91.624,91.6336,91.547,91.5662,33825.0
2024-09-03 10:50:00,95.12,95.23,95.1,95.11,75320.0,91.5662,91.6721,91.547,91.5566,75320.0
2024-09-03 10:55:00,95.12,95.21,95.11,95.21,27068.0,91.5662,91.6528,91.5566,91.6528,27068.0
2024-09-03 11:00:00,95.2,95.31,95.18,95.28,65628.0,91.6432,91.7491,91.624,91.7202,65628.0
2024-09-03 11:05:00,95.28,95.39,95.2,95.3,29222.0,91.7202,91.8261,91.6432,91.7395,29222.0
2024-09-03 11:10:00,95.3,95.32,95.24,95.27,40091.0,91.7395,91.7587,91.6817,91.7106,40091.0
2024-09-03 11:15:00,95.28,95.32,95.24,95.25,13380.0,91.7202,91.7587,91.6817,91.6914,13380.0
2024-09-03 11:20:00,95.25,95.3,95.24,95.26,16464.0,91.6914,91.7395,91.6817,91.701,16464.0
2024-09-03 11:25:00,95.26,95.35,95.24,95.3,49048.0,91.701,91.7876,91.6817,91.7395,49048.0
2024-09-03 11:30:00,95.29,95.31,95.21,95.25,29360.0,91.7299,91.7491,91.6528,91.6914,29360.0
2024-09-03 11:35:00,95.23,95.28,95.21,95.28,12995.0,91.6721,91.7202,91.6528,91.7202,12995.0
2024-09-03 11:40:00,95.27,95.31,95.26,95.29,13048.0,91.7106,91.7491,91.701,91.7299,13048.0
2024-09-03 11:45:00,95.29,95.35,95.29,95.34,5160.0,91.7299,91.7876,91.7299,91.778,5160.0
2024-09-03 11:50:00,95.34,95.41,95.31,95.39,25613.0,91.778,91.8454,91.7491,91.8261,25613.0
2024-09-03 11:55:00,95.4,95.42,95.35,95.39,25743.0,91.8357,91.855,91.7876,91.8261,25743.0
2024-09-03 12:00:00,95.38,95.44,95.36,95.38,27945.0,91.8165,91.8743,91.7972,91.8165,27945.0
2024-09-03 12:05:00,95.37,95.45,95.34,95.38,18083.0,91.8069,91.8839,91.778,91.8165,18083.0
2024-09-03 12:10:00,95.38,95.41,95.33,95.41,24750.0,91.8165,91.8454,91.7684,91.8454,24750.0
2024-09-03 12:15:00,95.42,95.47,95.39,95.47,53949.0,91.855,91.9031,91.8261,91.9031,53949.0
2024-09-03 12:20:00,95.47,95.5,95.45,95.48,11889.0,91.9031,91.932,91.8839,91.9128,11889.0
2024-09-03 12:25:00,95.48,95.48,95.37,95.45,46967.0,91.9128,91.9128,91.8069,91.8839,46967.0
2024-09-03 12:30:00,95.44,95.44,95.37,95.41,16991.0,91.8743,91.8743,91.8069,91.8454,16991.0
2024-09-03 12:35:00,95.39,95.41,95.29,95.32,19840.0,91.8261,91.8454,91.7299,91.7587,19840.0
2024-09-03 12:40:00,95.32,95.33,95.24,95.24,15403.0,91.7587,91.7684,91.6817,91.6817,15403.0
2024-09-03 12:45:00,95.23,95.25,95.05,95.05,22469.0,91.6721,91.6914,91.4988,91.4988,22469.0
2024-09-03 12:50:00,95.06,95.12,95.04,95.07,16413.0,91.5084,91.5662,91.4892,91.5181,16413.0
2024-09-03 12:55:00,95.08,95.11,95.06,95.11,21124.0,91.5277,91.5566,91.5084,91.5566,21124.0
2024-09-03 13:00:00,95.1,95.15,95.07,95.14,41862.0,91.547,91.5951,91.5181,91.5855,41862.0
2024-09-03 13:05:00,95.13,95.27,95.13,95.24,72724.0,91.5758,91.7106,91.5758,91.6817,72724.0
2024-09-03 13:10:00,95.25,95.26,95.14,95.18,55724.0,91.6914,91.701,91.5855,91.624,55724.0
2024-09-03 13:15:00,95.18,95.25,95.17,95.23,26971.0,91.624,91.6914,91.6143,91.6721,26971.0
2024-09-03 13:20:00,95.23,95.35,95.23,95.33,34798.0,91.6721,91.7876,91.6721,91.7684,34798.0
2024-09-03 13:25:00,95.33,95.35,95.28,95.3,17759.0,91.7684,91.7876,91.7202,91.7395,17759.0
2024-09-03 13:30:00,95.31,95.32,95.17,95.19,36470.0,91.7491,91.7587,91.6143,91.6336,36470.0
2024-09-03 13:35:00,95.19,95.3,95.19,95.27,24234.0,91.6336,91.7395,91.6336,91.7106,24234.0
2024-09-03 13:40:00,95.27,95.27,95.2,95.23,19259.0,91.7106,91.7106,91.6432,91.6721,19259.0
2024-09-03 13:45:00,95.25,95.3,95.25,95.25,30697.0,91.6914,91.7395,91.6914,91.6914,30697.0
2024-09-03 13:50:00,95.26,95.28,95.2,95.22,15644.0,91.701,91.7202,91.6432,91.6625,15644.0
2024-09-03 13:55:00,95.23,95.27,95.22,95.22,18463.0,91.6721,91.7106,91.6625,91.6625,18463.0
2024-09-03 14:00:00,95.22,95.22,95.13,95.21,21637.0,91.6625,91.6625,91.5758,91.6528,21637.0
2024-09-03 14:05:00,95.22,95.37,95.22,95.37,13463.0,91.6625,91.8069,91.6625,91.8069,13463.0
2024-09-03 14:10:00,95.37,95.42,95.35,95.42,17325.0,91.8069,91.855,91.7876,91.855,17325.0
2024-09-03 14:15:00,95.41,95.44,95.37,95.38,48782.0,91.8454,91.8743,91.8069,91.8165,48782.0
2024-09-03 14:20:00,95.39,95.42,95.36,95.39,38873.0,91.8261,91.855,91.7972,91.8261,38873.0
2024-09-03 14:25:00,95.39,95.44,95.37,95.4,27454.0,91.8261,91.8743,91.8069,91.8357,27454.0
2024-09-03 14:30:00,95.39,95.41,95.31,95.37,54350.0,91.8261,91.8454,91.7491,91.8069,54350.0
2024-09-03 14:35:00,95.38,95.39,95.33,95.38,40571.0,91.8165,91.8261,91.7684,91.8165,40571.0
2024-09-03 14:40:00,95.39,95.41,95.35,95.39,28101.0,91.8261,91.8454,91.7876,91.8261,28101.0
2024-09-03 14:45:00,95.38,95.41,95.36,95.39,33053.0,91.8165,91.8454,91.7972,91.8261,33053.0
2024-09-03 14:50:00,95.38,95.4,95.31,95.31,36579.0,91.8165,91.8357,91.7491,91.7491,36579.0
2024-09-03 14:55:00,95.32,95.33,95.2,95.24,48677.0,91.7587,91.7684,91.6432,91.6817,48677.0
2024-09-03 15:00:00,95.21,95.23,95.14,95.19,23055.0,91.6528,91.6721,91.5855,91.6336,23055.0
2024-09-03 15:05:00,95.19,95.27,95.18,95.23,33636.0,91.6336,91.7106,91.624,91.6721,33636.0
2024-09-03 15:10:00,95.23,95.33,95.22,95.28,29211.0,91.6721,91.7684,91.6625,91.7202,29211.0
2024-09-03 15:15:00,95.28,95.3,95.25,95.27,23688.0,91.7202,91.7395,91.6914,91.7106,23688.0
2024-09-03 15:20:00,95.23,95.28,95.15,95.2,16973.0,91.6721,91.7202,91.5951,91.6432,16973.0
2024-09-03 15:25:00,95.21,95.23,95.14,95.19,25574.0,91.6528,91.6721,91.5855,91.6336,25574.0
2024-09-03 15:30:00,95.19,95.25,95.17,95.23,32665.0,91.6336,91.6914,91.6143,91.6721,32665.0
2024-09-03 15:35:00,95.21,95.21,94.86,94.89,60393.0,91.6528,91.6528,91.3159,91.3448,60393.0
2024-09-03 15:40:00,94.88,94.91,94.78,94.82,91904.0,91.3352,91.3641,91.2389,91.2774,91904.0
2024-09-03 15:45:00,94.81,94.84,94.63,94.83,82032.0,91.2678,91.2967,91.0945,91.287,82032.0
2024-09-03 15:50:00,94.82,94.85,94.61,94.73,112869.0,91.2774,91.3063,91.0753,91.1908,112869.0
2024-09-03 15:55:00,94.72,95.15,94.72,95.1,291718.0,91.1812,91.5951,91.1812,91.547,291718.0
2024-09-04 09:30:00,95.32,95.44,95.18,95.39,104348.0,91.7587,91.8743,91.624,91.8261,104348.0
2024-09-04 09:35:00,95.42,95.7,95.39,95.65,67167.0,91.855,92.1245,91.8261,92.0764,67167.0
2024-09-04 09:40:00,95.67,95.8,95.66,95.72,36681.0,92.0957,92.2208,92.086,92.1438,36681.0
2024-09-04 09:45:00,95.73,95.83,95.68,95.81,41077.0,92.1534,92.2497,92.1053,92.2304,41077.0
2024-09-04 09:50:00,95.8,95.91,95.76,95.9,26601.0,92.2208,92.3267,92.1823,92.3171,26601.0
2024-09-04 09:55:00,95.9,96.23,95.87,96.13,56462.0,92.3171,92.6347,92.2882,92.5385,56462.0
2024-09-04 10:00:00,96.11,96.15,95.82,95.88,98407.0,92.5192,92.5577,92.2401,92.2978,98407.0
2024-09-04 10:05:00,95.86,95.92,95.72,95.72,44102.0,92.2786,92.3363,92.1438,92.1438,44102.0
2024-09-04 10:10:00,95.76,95.76,95.62,95.68,50359.0,92.1823,92.1823,92.0475,92.1053,50359.0
2024-09-04 10:15:00,95.73,95.77,95.65,95.75,14004.0,92.1534,92.1919,92.0764,92.1727,14004.0
2024-09-04 10:20:00,95.77,95.93,95.71,95.84,24781.0,92.1919,92.3459,92.1342,92.2593,24781.0
2024-09-04 10:25:00,95.82,95.91,95.77,95.89,16597.0,92.2401,92.3267,92.1919,92.3074,16597.0
2024-09-04 10:30:00,95.92,95.92,95.75,95.78,46155.0,92.3363,92.3363,92.1727,92.2015,46155.0
2024-09-04 10:35:00,95.78,95.9,95.78,95.87,30564.0,92.2015,92.3171,92.2015,92.2882,30564.0
2024-09-04 10:40:00,95.86,95.89,95.77,95.84,25923.0,92.2786,92.3074,92.1919,92.2593,25923.0
2024-09-04 10:45:00,95.83,95.94,95.83,95.85,35496.0,92.2497,92.3556,92.2497,92.2689,35496.0
2024-09-04 10:50:00,95.86,95.86,95.76,95.83,38372.0,92.2786,92.2786,92.1823,92.2497,38372.0
2024-09-04 10:55:00,95.82,95.89,95.74,95.79,25368.0,92.2401,92.3074,92.163,92.2112,25368.0
2024-09-04 11:00:00,95.81,95.83,95.69,95.75,60519.0,92.2304,92.2497,92.1149,92.1727,60519.0
2024-09-04 11:05:00,95.73,95.73,95.55,95.57,38051.0,92.1534,92.1534,91.9801,91.9994,38051.0
2024-09-04 11:10:00,95.57,95.63,95.44,95.47,31599.0,91.9994,92.0572,91.8743,91.9031,31599.0
2024-09-04 11:15:00,95.44,95.54,95.43,95.53,29908.0,91.8743,91.9705,91.8646,91.9609,29908.0
2024-09-04 11:20:00,95.54,95.56,95.46,95.51,33347.0,91.9705,91.9898,91.8935,91.9416,33347.0
2024-09-04 11:25:00,95.48,95.5,95.42,95.45,15085.0,91.9128,91.932,91.855,91.8839,15085.0
2024-09-04 11:30:00,95.44,95.46,95.37,95.43,20746.0,91.8743,91.8935,91.8069,91.8646,20746.0
2024-09-04 11:35:00,95.42,95.49,95.39,95.49,16116.0,91.855,91.9224,91.8261,91.9224,16116.0
2024-09-04 11:40:00,95.48,95.61,95.47,95.57,18277.0,91.9128,92.0379,91.9031,91.9994,18277.0
2024-09-04 11:45:00,95.58,95.63,95.48,95.48,25800.0,92.009,92.0572,91.9128,91.9128,25800.0
2024-09-04 11:50:00,95.48,95.54,95.46,95.53,11601.0,91.9128,91.9705,91.8935,91.9609,11601.0
2024-09-04 11:55:00,95.53,95.55,95.46,95.5,14851.0,91.9609,91.9801,91.8935,91.932,14851.0
2024-09-04 12:00:00,95.5,95.5,95.33,95.33,38384.0,91.932,91.932,91.7684,91.7684,38384.0
2024-09-04 12:05:00,95.33,95.33,95.22,95.23,17517.0,91.7684,91.7684,91.6625,91.6721,17517.0
2024-09-04 12:10:00,95.25,95.26,95.15,95.17,38437.0,91.6914,91.701,91.5951,91.6143,38437.0
2024-09-04 12:15:00,95.16,95.23,95.15,95.15,29185.0,91.6047,91.6721,91.5951,91.5951,29185.0
2024-09-04 12:20:00,95.16,95.35,95.16,95.34,10631.0,91.6047,91.7876,91.6047,91.778,10631.0
2024-09-04 12:25:00,95.37,95.41,95.36,95.4,10210.0,91.8069,91.8454,91.7972,91.8357,10210.0
2024-09-04 12:30:00,95.4,95.51,95.4,95.49,10013.0,91.8357,91.9416,91.8357,91.9224,10013.0
2024-09-04 12:35:00,95.5,95.54,95.45,95.47,37439.0,91.932,91.9705,91.8839,91.9031,37439.0
2024-09-04 12:40:00,95.46,95.46,95.31,95.31,11878.0,91.8935,91.8935,91.7491,91.7491,11878.0
2024-09-04 12:45:00,95.3,95.36,95.3,95.33,7906.0,91.7395,91.7972,91.7395,91.7684,7906.0
2024-09-04 12:50:00,95.34,95.36,95.31,95.34,3406.0,91.778,91.7972,91.7491,91.778,3406.0
2024-09-04 12:55:00,95.34,95.35,95.25,95.28,13927.0,91.778,91.7876,91.6914,91.7202,13927.0
2024-09-04 13:00:00,95.29,95.34,95.16,95.17,27161.0,91.7299,91.778,91.6047,91.6143,27161.0
2024-09-04 13:05:00,95.17,95.18,95.12,95.18,6435.0,91.6143,91.624,91.5662,91.624,6435.0
2024-09-04 13:10:00,95.17,95.18,95.08,95.11,8429.0,91.6143,91.624,91.5277,91.5566,8429.0
2024-09-04 13:15:00,95.09,95.13,95.04,95.08,14482.0,91.5373,91.5758,91.4892,91.5277,14482.0
2024-09-04 13:20:00,95.08,95.1,95.0,95.02,20142.0,91.5277,91.547,91.4507,91.4699,20142.0
2024-09-04 13:25:00,95.03,95.04,94.96,95.03,10118.0,91.4796,91.4892,91.4122,91.4796,10118.0
2024-09-04 13:30:00,95.02,95.03,94.95,94.98,8226.0,91.4699,91.4796,91.4026,91.4314,8226.0
2024-09-04 13:35:00,94.98,95.0,94.93,94.97,40864.0,91.4314,91.4507,91.3833,91.4218,40864.0
2024-09-04 13:40:00,94.97,95.0,94.94,94.96,11484.0,91.4218,91.4507,91.3929,91.4122,11484.0
2024-09-04 13:45:00,94.96,95.02,94.91,94.91,15971.0,91.4122,91.4699,91.3641,91.3641,15971.0
2024-09-04 13:50:00,94.92,94.95,94.86,94.92,7300.0,91.3737,91.4026,91.3159,91.3737,7300.0
2024-09-04 13:55:00,94.94,95.02,94.92,94.99,10941.0,91.3929,91.4699,91.3737,91.4411,10941.0
2024-09-04 14:00:00,95.0,95.02,94.93,94.98,9112.0,91.4507,91.4699,91.3833,91.4314,9112.0
2024-09-04 14:05:00,94.98,95.02,94.95,94.99,15491.0,91.4314,91.4699,91.4026,91.4411,15491.0
2024-09-04 14:10:00,94.99,95.01,94.94,95.0,12771.0,91.4411,91.4603,91.3929,91.4507,12771.0
2024-09-04 14:15:00,94.99,95.0,94.89,94.92,11334.0,91.4411,91.4507,91.3448,91.3737,11334.0
2024-09-04 14:20:00,94.93,94.96,94.88,94.94,22171.0,91.3833,91.4122,91.3352,91.3929,22171.0
2024-09-04 14:25:00,94.94,94.98,94.9,94.93,13469.0,91.3929,91.4314,91.3544,91.3833,13469.0
2024-09-04 14:30:00,94.91,95.0,94.91,94.94,13361.0,91.3641,91.4507,91.3641,91.3929,13361.0
2024-09-04 14:35:00,94.92,94.97,94.88,94.92,36965.0,91.3737,91.4218,91.3352,91.3737,36965.0
2024-09-04 14:40:00,94.92,95.02,94.92,94.95,18641.0,91.3737,91.4699,91.3737,91.4026,18641.0
2024-09-04 14:45:00,94.94,95.06,94.94,95.03,24175.0,91.3929,91.5084,91.3929,91.4796,24175.0
2024-09-04 14:50:00,95.04,95.06,94.95,95.0,13060.0,91.4892,91.5084,91.4026,91.4507,13060.0
2024-09-04 14:55:00,95.01,95.03,94.94,94.95,11021.0,91.4603,91.4796,91.3929,91.4026,11021.0
2024-09-04 15:00:00,94.95,94.95,94.85,94.88,12730.0,91.4026,91.4026,91.3063,91.3352,12730.0
2024-09-04 15:05:00,94.89,94.96,94.86,94.88,19932.0,91.3448,91.4122,91.3159,91.3352,19932.0
2024-09-04 15:10:00,94.86,94.98,94.86,94.97,29662.0,91.3159,91.4314,91.3159,91.4218,29662.0
2024-09-04 15:15:00,94.98,95.06,94.96,95.04,29561.0,91.4314,91.5084,91.4122,91.4892,29561.0
2024-09-04 15:20:00,95.06,95.2,95.06,95.19,30375.0,91.5084,91.6432,91.5084,91.6336,30375.0
2024-09-04 15:25:00,95.18,95.22,95.13,95.18,42329.0,91.624,91.6625,91.5758,91.624,42329.0
2024-09-04 15:30:00,95.17,95.22,95.09,95.13,35838.0,91.6143,91.6625,91.5373,91.5758,35838.0
2024-09-04 15:35:00,95.13,95.13,95.05,95.05,42485.0,91.5758,91.5758,91.4988,91.4988,42485.0
2024-09-04 15:40:00,95.05,95.18,95.03,95.16,65991.0,91.4988,91.624,91.4796,91.6047,65991.0
2024-09-04 15:45:00,95.17,95.37,95.16,95.36,29269.0,91.6143,91.8069,91.6047,91.7972,29269.0
2024-09-04 15:50:00,95.37,95.49,95.3,95.33,119596.0,91.8069,91.9224,91.7395,91.7684,119596.0
2024-09-04 15:55:00,95.34,95.44,95.32,95.35,270301.0,91.778,91.8743,91.7587,91.7876,270301.0
2024-09-05 09:30:00,95.98,95.98,95.55,95.61,86762.0,92.3941,92.3941,91.9801,92.0379,86762.0
2024-09-05 09:35:00,95.63,95.76,95.63,95.65,55384.0,92.0572,92.1823,92.0572,92.0764,55384.0
2024-09-05 09:40:00,95.65,95.92,95.64,95.8,46211.0,92.0764,92.3363,92.0668,92.2208,46211.0
2024-09-05 09:45:00,95.78,95.84,95.62,95.67,63259.0,92.2015,92.2593,92.0475,92.0957,63259.0
2024-09-05 09:50:00,95.66,95.8,95.62,95.76,60969.0,92.086,92.2208,92.0475,92.1823,60969.0
2024-09-05 09:55:00,95.82,95.92,95.79,95.86,35989.0,92.2401,92.3363,92.2112,92.2786,35989.0
2024-09-05 10:00:00,95.86,95.97,95.78,95.93,63622.0,92.2786,92.3844,92.2015,92.3459,63622.0
2024-09-05 10:05:00,95.95,96.07,95.9,95.97,55124.0,92.3652,92.4807,92.3171,92.3844,55124.0
2024-09-05 10:10:00,95.98,96.01,95.83,95.89,54430.0,92.3941,92.423,92.2497,92.3074,54430.0
2024-09-05 10:15:00,95.89,95.91,95.82,95.91,45967.0,92.3074,92.3267,92.2401,92.3267,45967.0
2024-09-05 10:20:00,95.9,96.07,95.89,96.03,40901.0,92.3171,92.4807,92.3074,92.4422,40901.0
2024-09-05 10:25:00,96.03,96.07,95.99,96.02,44255.0,92.4422,92.4807,92.4037,92.4326,44255.0
2024-09-05 10:30:00,96.02,96.14,96.01,96.09,39650.0,92.4326,92.5481,92.423,92.5,39650.0
2024-09-05 10:35:00,96.08,96.08,95.89,95.92,55487.0,92.4903,92.4903,92.3074,92.3363,55487.0
2024-09-05 10:40:00,95.89,95.92,95.84,95.84,32437.0,92.3074,92.3363,92.2593,92.2593,32437.0
2024-09-05 10:45:00,95.84,95.85,95.58,95.58,56053.0,92.2593,92.2689,92.009,92.009,56053.0
2024-09-05 10:50:00,95.58,95.58,95.44,95.49,54289.0,92.009,92.009,91.8743,91.9224,54289.0
2024-09-05 10:55:00,95.48,95.57,95.44,95.48,45090.0,91.9128,91.9994,91.8743,91.9128,45090.0
2024-09-05 11:00:00,95.46,95.46,95.34,95.43,62526.0,91.8935,91.8935,91.778,91.8646,62526.0
2024-09-05 11:05:00,95.43,95.48,95.35,95.4,50804.0,91.8646,91.9128,91.7876,91.8357,50804.0
2024-09-05 11:10:00,95.4,95.4,95.2,95.22,36332.0,91.8357,91.8357,91.6432,91.6625,36332.0
2024-09-05 11:15:00,95.23,95.3,95.19,95.26,48817.0,91.6721,91.7395,91.6336,91.701,48817.0
2024-09-05 11:20:00,95.27,95.3,95.18,95.22,49672.0,91.7106,91.7395,91.624,91.6625,49672.0
2024-09-05 11:25:00,95.21,95.23,95.13,95.15,47823.0,91.6528,91.6721,91.5758,91.5951,47823.0
2024-09-05 11:30:00,95.15,95.22,95.14,95.18,46582.0,91.5951,91.6625,91.5855,91.624,46582.0
2024-09-05 11:35:00,95.18,95.23,95.11,95.13,42149.0,91.624,91.6721,91.5566,91.5758,42149.0
2024-09-05 11:40:00,95.11,95.14,95.04,95.07,41580.0,91.5566,91.5855,91.4892,91.5181,41580.0
2024-09-05 11:45:00,95.07,95.12,95.03,95.06,60576.0,91.5181,91.5662,91.4796,91.5084,60576.0
2024-09-05 11:50:00,95.06,95.09,94.98,94.99,63358.0,91.5084,91.5373,91.4314,91.4411,63358.0
2024-09-05 11:55:00,95.0,95.01,94.92,94.95,41989.0,91.4507,91.4603,91.3737,91.4026,41989.0
2024-09-05 12:00:00,94.94,95.03,94.93,94.99,67610.0,91.3929,91.4796,91.3833,91.4411,67610.0
2024-09-05 12:05:00,94.99,95.03,94.97,94.98,55648.0,91.4411,91.4796,91.4218,91.4314,55648.0
2024-09-05 12:10:00,94.98,94.99,94.87,94.96,30614.0,91.4314,91.4411,91.3255,91.4122,30614.0
2024-09-05 12:15:00,94.97,94.98,94.9,94.96,43765.0,91.4218,91.4314,91.3544,91.4122,43765.0
2024-09-05 12:20:00,94.97,95.08,94.96,95.06,66064.0,91.4218,91.5277,91.4122,91.5084,66064.0
2024-09-05 12:25:00,95.06,95.13,95.04,95.12,73283.0,91.5084,91.5758,91.4892,91.5662,73283.0
2024-09-05 12:30:00,95.11,95.11,95.01,95.06,67729.0,91.5566,91.5566,91.4603,91.5084,67729.0
2024-09-05 12:35:00,95.06,95.06,94.98,94.99,42704.0,91.5084,91.5084,91.4314,91.4411,42704.0
2024-09-05 12:40:00,94.99,95.04,94.98,95.04,51954.0,91.4411,91.4892,91.4314,91.4892,51954.0
2024-09-05 12:45:00,95.04,95.06,94.98,95.03,44874.0,91.4892,91.5084,91.4314,91.4796,44874.0
2024-09-05 12:50:00,95.03,95.12,95.02,95.09,49469.0,91.4796,91.5662,91.4699,91.5373,49469.0
2024-09-05 12:55:00,95.09,95.19,95.07,95.12,58688.0,91.5373,91.6336,91.5181,91.5662,58688.0
2024-09-05 13:00:00,95.13,95.14,95.09,95.09,41009.0,91.5758,91.5855,91.5373,91.5373,41009.0
2024-09-05 13:05:00,95.09,95.12,95.03,95.09,58490.0,91.5373,91.5662,91.4796,91.5373,58490.0
2024-09-05 13:10:00,95.1,95.11,94.97,94.98,28013.0,91.547,91.5566,91.4218,91.4314,28013.0
2024-09-05 13:15:00,94.98,95.03,94.91,95.03,49255.0,91.4314,91.4796,91.3641,91.4796,49255.0
2024-09-05 13:20:00,95.02,95.1,95.0,95.09,69481.0,91.4699,91.547,91.4507,91.5373,69481.0
2024-09-05 13:25:00,95.09,95.1,94.99,95.0,33510.0,91.5373,91.547,91.4411,91.4507,33510.0
2024-09-05 13:30:00,94.99,95.02,94.95,95.02,45026.0,91.4411,91.4699,91.4026,91.4699,45026.0
2024-09-05 13:35:00,95.02,95.11,95.01,95.05,55480.0,91.4699,91.5566,91.4603,91.4988,55480.0
2024-09-05 13:40:00,95.05,95.22,95.04,95.21,80243.0,91.4988,91.6625,91.4892,91.6528,80243.0
2024-09-05 13:45:00,95.21,95.32,95.2,95.27,64622.0,91.6528,91.7587,91.6432,91.7106,64622.0
2024-09-05 13:50:00,95.27,95.29,95.15,95.16,42034.0,91.7106,91.7299,91.5951,91.6047,42034.0
2024-09-05 13:55:00,95.15,95.25,95.15,95.23,51046.0,91.5951,91.6914,91.5951,91.6721,51046.0
2024-09-05 14:00:00,95.23,95.26,95.16,95.18,44612.0,91.6721,91.701,91.6047,91.624,44612.0
2024-09-05 14:05:00,95.19,95.29,95.18,95.22,55536.0,91.6336,91.7299,91.624,91.6625,55536.0
2024-09-05 14:10:00,95.22,95.25,95.16,95.16,34751.0,91.6625,91.6914,91.6047,91.6047,34751.0
2024-09-05 14:15:00,95.17,95.26,95.15,95.26,40965.0,91.6143,91.701,91.5951,91.701,40965.0
2024-09-05 14:20:00,95.25,95.26,95.18,95.18,33322.0,91.6914,91.701,91.624,91.624,33322.0
2024-09-05 14:25:00,95.19,95.2,95.14,95.15,27714.0,91.6336,91.6432,91.5855,91.5951,27714.0
2024-09-05 14:30:00,95.14,95.26,95.12,95.25,62919.0,91.5855,91.701,91.5662,91.6914,62919.0
2024-09-05 14:35:00,95.26,95.31,95.23,95.25,43652.0,91.701,91.7491,91.6721,91.6914,43652.0
2024-09-05 14:40:00,95.25,95.27,95.22,95.25,29122.0,91.6914,91.7106,91.6625,91.6914,29122.0
2024-09-05 14:45:00,95.26,95.33,95.25,95.3,42223.0,91.701,91.7684,91.6914,91.7395,42223.0
2024-09-05 14:50:00,95.3,95.37,95.3,95.33,42947.0,91.7395,91.8069,91.7395,91.7684,42947.0
2024-09-05 14:55:00,95.34,95.34,95.22,95.23,34804.0,91.778,91.778,91.6625,91.6721,34804.0
2024-09-05 15:00:00,95.22,95.22,95.17,95.19,29404.0,91.6625,91.6625,91.6143,91.6336,29404.0
2024-09-05 15:05:00,95.19,95.19,95.11,95.14,49843.0,91.6336,91.6336,91.5566,91.5855,49843.0
2024-09-05 15:10:00,95.13,95.14,95.09,95.09,28671.0,91.5758,91.5855,91.5373,91.5373,28671.0
2024-09-05 15:15:00,95.11,95.11,94.89,94.9,51435.0,91.5566,91.5566,91.3448,91.3544,51435.0
2024-09-05 15:20:00,94.9,95.0,94.88,94.99,56459.0,91.3544,91.4507,91.3352,91.4411,56459.0
2024-09-05 15:25:00,94.98,95.12,94.98,95.1,78043.0,91.4314,91.5662,91.4314,91.547,78043.0
2024-09-05 15:30:00,95.09,95.23,95.05,95.22,71638.0,91.5373,91.6721,91.4988,91.6625,71638.0
2024-09-05 15:35:00,95.21,95.23,95.11,95.11,71573.0,91.6528,91.6721,91.5566,91.5566,71573.0
2024-09-05 15:40:00,95.1,95.11,95.04,95.08,75675.0,91.547,91.5566,91.4892,91.5277,75675.0
2024-09-05 15:45:00,95.09,95.12,95.0,95.05,95942.0,91.5373,91.5662,91.4507,91.4988,95942.0
2024-09-05 15:50:00,95.05,95.09,94.98,95.02,166488.0,91.4988,91.5373,91.4314,91.4699,166488.0
2024-09-05 15:55:00,95.01,95.08,94.94,95.08,252590.0,91.4603,91.5277,91.3929,91.5277,252590.0
2024-09-06 09:30:00,95.19,95.21,94.91,95.11,94430.0,91.6336,91.6528,91.3641,91.5566,94430.0
2024-09-06 09:35:00,95.09,95.15,94.98,94.99,65071.0,91.5373,91.5951,91.4314,91.4411,65071.0
2024-09-06 09:40:00,95.03,95.13,94.98,95.07,40899.0,91.4796,91.5758,91.4314,91.5181,40899.0
2024-09-06 09:45:00,95.08,95.18,94.88,94.88,91592.0,91.5277,91.624,91.3352,91.3352,91592.0
2024-09-06 09:50:00,94.88,95.04,94.86,94.89,57701.0,91.3352,91.4892,91.3159,91.3448,57701.0
2024-09-06 09:55:00,94.9,95.04,94.88,94.98,58281.0,91.3544,91.4892,91.3352,91.4314,58281.0
2024-09-06 10:00:00,94.99,95.05,94.84,94.85,60555.0,91.4411,91.4988,91.2967,91.3063,60555.0
2024-09-06 10:05:00,94.87,94.9,94.62,94.65,48125.0,91.3255,91.3544,91.0849,91.1138,48125.0
2024-09-06 10:10:00,94.64,94.76,94.62,94.67,43571.0,91.1041,91.2197,91.0849,91.133,43571.0
2024-09-06 10:15:00,94.68,94.69,94.49,94.59,57117.0,91.1426,91.1523,90.9597,91.056,57117.0
2024-09-06 10:20:00,94.61,94.68,94.5,94.55,95488.0,91.0753,91.1426,90.9694,91.0175,95488.0
2024-09-06 10:25:00,94.56,94.56,94.3,94.35,117304.0,91.0271,91.0271,90.7768,90.825,117304.0
2024-09-06 10:30:00,94.37,94.44,94.27,94.32,100368.0,90.8442,90.9116,90.748,90.7961,100368.0
2024-09-06 10:35:00,94.34,94.38,94.25,94.38,121764.0,90.8153,90.8539,90.7287,90.8539,121764.0
2024-09-06 10:40:00,94.38,94.45,94.25,94.25,197260.0,90.8539,90.9212,90.7287,90.7287,197260.0
2024-09-06 10:45:00,94.25,94.41,94.24,94.35,47363.0,90.7287,90.8827,90.7191,90.825,47363.0
2024-09-06 10:50:00,94.34,94.38,94.22,94.23,47336.0,90.8153,90.8539,90.6998,90.7095,47336.0
2024-09-06 10:55:00,94.24,94.3,94.19,94.24,48750.0,90.7191,90.7768,90.671,90.7191,48750.0
2024-09-06 11:00:00,94.24,94.86,94.24,94.76,97413.0,90.7191,91.3159,90.7191,91.2197,97413.0
2024-09-06 11:05:00,94.74,94.81,94.48,94.53,48817.0,91.2004,91.2678,90.9501,90.9983,48817.0
2024-09-06 11:10:00,94.52,94.58,94.44,94.48,30791.0,90.9886,91.0464,90.9116,90.9501,30791.0
2024-09-06 11:15:00,94.46,94.5,94.39,94.47,41062.0,90.9309,90.9694,90.8635,90.9405,41062.0
2024-09-06 11:20:00,94.49,94.54,94.41,94.48,53185.0,90.9597,91.0079,90.8827,90.9501,53185.0
2024-09-06 11:25:00,94.51,94.55,94.41,94.48,31112.0,90.979,91.0175,90.8827,90.9501,31112.0
2024-09-06 11:30:00,94.48,94.63,94.43,94.58,79130.0,90.9501,91.0945,90.902,91.0464,79130.0
2024-09-06 11:35:00,94.57,94.6,94.52,94.57,47919.0,91.0368,91.0656,90.9886,91.0368,47919.0
2024-09-06 11:40:00,94.58,94.61,94.49,94.55,38037.0,91.0464,91.0753,90.9597,91.0175,38037.0
2024-09-06 11:45:00,94.56,94.56,94.45,94.55,42628.0,91.0271,91.0271,90.9212,91.0175,42628.0
2024-09-06 11:50:00,94.55,94.55,94.45,94.52,40097.0,91.0175,91.0175,90.9212,90.9886,40097.0
2024-09-06 11:55:00,94.53,94.57,94.49,94.51,38762.0,90.9983,91.0368,90.9597,90.979,38762.0
2024-09-06 12:00:00,94.51,94.6,94.47,94.52,60967.0,90.979,91.0656,90.9405,90.9886,60967.0
2024-09-06 12:05:00,94.53,94.6,94.5,94.57,59010.0,90.9983,91.0656,90.9694,91.0368,59010.0
2024-09-06 12:10:00,94.59,94.66,94.55,94.6,74640.0,91.056,91.1234,91.0175,91.0656,74640.0
2024-09-06 12:15:00,94.61,94.62,94.46,94.51,81757.0,91.0753,91.0849,90.9309,90.979,81757.0
2024-09-06 12:20:00,94.51,94.53,94.46,94.49,69619.0,90.979,90.9983,90.9309,90.9597,69619.0
2024-09-06 12:25:00,94.51,94.58,94.4,94.41,47818.0,90.979,91.0464,90.8731,90.8827,47818.0
2024-09-06 12:30:00,94.41,94.54,94.41,94.53,61964.0,90.8827,91.0079,90.8827,90.9983,61964.0
2024-09-06 12:35:00,94.53,94.57,94.49,94.49,98711.0,90.9983,91.0368,90.9597,90.9597,98711.0
2024-09-06 12:40:00,94.49,94.55,94.48,94.54,43159.0,90.9597,91.0175,90.9501,91.0079,43159.0
2024-09-06 12:45:00,94.53,94.54,94.35,94.38,73048.0,90.9983,91.0079,90.825,90.8539,73048.0
2024-09-06 12:50:00,94.37,94.44,94.35,94.44,47629.0,90.8442,90.9116,90.825,90.9116,47629.0
2024-09-06 12:55:00,94.43,94.51,94.4,94.48,29614.0,90.902,90.979,90.8731,90.9501,29614.0
2024-09-06 13:00:00,94.47,94.5,94.41,94.48,47589.0,90.9405,90.9694,90.8827,90.9501,47589.0
2024-09-06 13:05:00,94.47,94.54,94.39,94.51,47202.0,90.9405,91.0079,90.8635,90.979,47202.0
2024-09-06 13:10:00,94.51,94.54,94.48,94.52,28731.0,90.979,91.0079,90.9501,90.9886,28731.0
2024-09-06 13:15:00,94.52,94.55,94.42,94.44,53109.0,90.9886,91.0175,90.8924,90.9116,53109.0
2024-09-06 13:20:00,94.42,94.62,94.42,94.62,57010.0,90.8924,91.0849,90.8924,91.0849,57010.0
2024-09-06 13:25:00,94.6,94.61,94.5,94.51,30644.0,91.0656,91.0753,90.9694,90.979,30644.0
2024-09-06 13:30:00,94.5,94.51,94.44,94.48,44068.0,90.9694,90.979,90.9116,90.9501,44068.0
2024-09-06 13:35:00,94.48,94.51,94.43,94.5,37129.0,90.9501,90.979,90.902,90.9694,37129.0
2024-09-06 13:40:00,94.48,94.53,94.47,94.52,41568.0,90.9501,90.9983,90.9405,90.9886,41568.0
2024-09-06 13:45:00,94.52,94.54,94.47,94.48,42573.0,90.9886,91.0079,90.9405,90.9501,42573.0
2024-09-06 13:50:00,94.48,94.54,94.47,94.51,39672.0,90.9501,91.0079,90.9405,90.979,39672.0
2024-09-06 13:55:00,94.51,94.59,94.47,94.48,45674.0,90.979,91.056,90.9405,90.9501,45674.0
2024-09-06 14:00:00,94.48,94.5,94.37,94.37,56218.0,90.9501,90.9694,90.8442,90.8442,56218.0
2024-09-06 14:05:00,94.37,94.44,94.36,94.4,48665.0,90.8442,90.9116,90.8346,90.8731,48665.0
2024-09-06 14:10:00,94.38,94.45,94.36,94.43,32573.0,90.8539,90.9212,90.8346,90.902,32573.0
2024-09-06 14:15:00,94.43,94.48,94.39,94.4,40049.0,90.902,90.9501,90.8635,90.8731,40049.0
2024-09-06 14:20:00,94.43,94.45,94.32,94.34,47413.0,90.902,90.9212,90.7961,90.8153,47413.0
2024-09-06 14:25:00,94.35,94.41,94.35,94.4,36787.0,90.825,90.8827,90.825,90.8731,36787.0
2024-09-06 14:30:00,94.42,94.47,94.37,94.4,46444.0,90.8924,90.9405,90.8442,90.8731,46444.0
2024-09-06 14:35:00,94.41,94.42,94.31,94.4,53284.0,90.8827,90.8924,90.7865,90.8731,53284.0
2024-09-06 14:40:00,94.41,94.5,94.38,94.5,54970.0,90.8827,90.9694,90.8539,90.9694,54970.0
2024-09-06 14:45:00,94.49,94.53,94.42,94.52,52698.0,90.9597,90.9983,90.8924,90.9886,52698.0
2024-09-06 14:50:00,94.52,94.52,94.45,94.49,63521.0,90.9886,90.9886,90.9212,90.9597,63521.0
2024-09-06 14:55:00,94.48,94.53,94.47,94.5,49133.0,90.9501,90.9983,90.9405,90.9694,49133.0
2024-09-06 15:00:00,94.5,94.59,94.49,94.59,97536.0,90.9694,91.056,90.9597,91.056,97536.0
2024-09-06 15:05:00,94.58,94.74,94.56,94.74,106465.0,91.0464,91.2004,91.0271,91.2004,106465.0
2024-09-06 15:10:00,94.73,94.81,94.69,94.8,77108.0,91.1908,91.2678,91.1523,91.2582,77108.0
2024-09-06 15:15:00,94.81,94.83,94.75,94.83,53145.0,91.2678,91.287,91.21,91.287,53145.0
2024-09-06 15:20:00,94.83,94.97,94.81,94.97,87876.0,91.287,91.4218,91.2678,91.4218,87876.0
2024-09-06 15:25:00,94.97,95.02,94.91,94.94,90896.0,91.4218,91.4699,91.3641,91.3929,90896.0
2024-09-06 15:30:00,94.94,94.94,94.69,94.69,127218.0,91.3929,91.3929,91.1523,91.1523,127218.0
2024-09-06 15:35:00,94.7,94.78,94.67,94.72,103594.0,91.1619,91.2389,91.133,91.1812,103594.0
2024-09-06 15:40:00,94.71,94.86,94.67,94.85,87218.0,91.1715,91.3159,91.133,91.3063,87218.0
2024-09-06 15:45:00,94.85,94.95,94.83,94.94,131172.0,91.3063,91.4026,91.287,91.3929,131172.0
2024-09-06 15:50:00,94.95,94.98,94.77,94.9,220289.0,91.4026,91.4314,91.2293,91.3544,220289.0
2024-09-06 15:55:00,94.9,95.03,94.86,94.98,227401.0,91.3544,91.4796,91.3159,91.4314,227401.0
2024-09-09 09:30:00,94.96,95.09,94.8,95.09,100520.0,91.4122,91.5373,91.2582,91.5373,100520.0
2024-09-09 09:35:00,95.11,95.13,94.92,95.05,42082.0,91.5566,91.5758,91.3737,91.4988,42082.0
2024-09-09 09:40:00,95.08,95.11,94.93,94.96,49706.0,91.5277,91.5566,91.3833,91.4122,49706.0
2024-09-09 09:45:00,94.99,95.01,94.8,94.98,44413.0,91.4411,91.4603,91.2582,91.4314,44413.0
2024-09-09 09:50:00,94.95,95.11,94.89,95.1,16811.0,91.4026,91.5566,91.3448,91.547,16811.0
2024-09-09 09:55:00,95.1,95.2,95.09,95.14,18476.0,91.547,91.6432,91.5373,91.5855,18476.0
2024-09-09 10:00:00,95.15,95.25,95.13,95.14,12651.0,91.5951,91.6914,91.5758,91.5855,12651.0
2024-09-09 10:05:00,95.16,95.21,95.12,95.19,9508.0,91.6047,91.6528,91.5662,91.6336,9508.0
2024-09-09 10:10:00,95.2,95.34,95.16,95.32,28866.0,91.6432,91.778,91.6047,91.7587,28866.0
2024-09-09 10:15:00,95.32,95.43,95.31,95.39,12771.0,91.7587,91.8646,91.7491,91.8261,12771.0
2024-09-09 10:20:00,95.4,95.44,95.3,95.32,18419.0,91.8357,91.8743,91.7395,91.7587,18419.0
2024-09-09 10:25:00,95.35,95.38,95.3,95.3,12410.0,91.7876,91.8165,91.7395,91.7395,12410.0
2024-09-09 10:30:00,95.3,95.38,95.29,95.36,13057.0,91.7395,91.8165,91.7299,91.7972,13057.0
2024-09-09 10:35:00,95.35,95.55,95.34,95.51,35528.0,91.7876,91.9801,91.778,91.9416,35528.0
2024-09-09 10:40:00,95.5,95.51,95.4,95.4,13265.0,91.932,91.9416,91.8357,91.8357,13265.0
2024-09-09 10:45:00,95.39,95.54,95.39,95.53,19031.0,91.8261,91.9705,91.8261,91.9609,19031.0
2024-09-09 10:50:00,95.56,95.58,95.53,95.56,17930.0,91.9898,92.009,91.9609,91.9898,17930.0
2024-09-09 10:55:00,95.57,95.65,95.52,95.55,28445.0,91.9994,92.0764,91.9513,91.9801,28445.0
2024-09-09 11:00:00,95.55,95.55,95.41,95.41,12889.0,91.9801,91.9801,91.8454,91.8454,12889.0
2024-09-09 11:05:00,95.42,95.58,95.4,95.55,15926.0,91.855,92.009,91.8357,91.9801,15926.0
2024-09-09 11:10:00,95.53,95.56,95.37,95.37,14187.0,91.9609,91.9898,91.8069,91.8069,14187.0
2024-09-09 11:15:00,95.33,95.37,95.28,95.35,15282.0,91.7684,91.8069,91.7202,91.7876,15282.0
2024-09-09 11:20:00,95.36,95.51,95.36,95.49,12556.0,91.7972,91.9416,91.7972,91.9224,12556.0
2024-09-09 11:25:00,95.48,95.5,95.42,95.5,14347.0,91.9128,91.932,91.855,91.932,14347.0
2024-09-09 11:30:00,95.5,95.62,95.47,95.56,37091.0,91.932,92.0475,91.9031,91.9898,37091.0
2024-09-09 11:35:00,95.59,95.64,95.57,95.64,8897.0,92.0186,92.0668,91.9994,92.0668,8897.0
2024-09-09 11:40:00,95.66,95.67,95.59,95.66,16342.0,92.086,92.0957,92.0186,92.086,16342.0
2024-09-09 11:45:00,95.65,95.8,95.65,95.78,77084.0,92.0764,92.2208,92.0764,92.2015,77084.0
2024-09-09 11:50:00,95.78,95.83,95.76,95.81,16920.0,92.2015,92.2497,92.1823,92.2304,16920.0
2024-09-09 11:55:00,95.81,95.82,95.72,95.74,17598.0,92.2304,92.2401,92.1438,92.163,17598.0
2024-09-09 12:00:00,95.73,95.81,95.71,95.8,12848.0,92.1534,92.2304,92.1342,92.2208,12848.0
2024-09-09 12:05:00,95.8,95.82,95.77,95.82,13930.0,92.2208,92.2401,92.1919,92.2401,13930.0
2024-09-09 12:10:00,95.83,95.93,95.82,95.9,27956.0,92.2497,92.3459,92.2401,92.3171,27956.0
2024-09-09 12:15:00,95.91,95.95,95.9,95.95,9222.0,92.3267,92.3652,92.3171,92.3652,9222.0
2024-09-09 12:20:00,95.95,95.96,95.87,95.91,7635.0,92.3652,92.3748,92.2882,92.3267,7635.0
2024-09-09 12:25:00,95.91,95.97,95.89,95.96,46344.0,92.3267,92.3844,92.3074,92.3748,46344.0
2024-09-09 12:30:00,95.96,96.01,95.96,96.01,14299.0,92.3748,92.423,92.3748,92.423,14299.0
2024-09-09 12:35:00,96.02,96.05,95.99,96.05,26520.0,92.4326,92.4615,92.4037,92.4615,26520.0
2024-09-09 12:40:00,96.05,96.12,96.04,96.1,16381.0,92.4615,92.5288,92.4518,92.5096,16381.0
2024-09-09 12:45:00,96.11,96.19,96.1,96.17,16412.0,92.5192,92.5962,92.5096,92.577,16412.0
2024-09-09 12:50:00,96.16,96.19,96.13,96.15,11496.0,92.5674,92.5962,92.5385,92.5577,11496.0
2024-09-09 12:55:00,96.16,96.19,96.13,96.14,36374.0,92.5674,92.5962,92.5385,92.5481,36374.0
2024-09-09 13:00:00,96.14,96.15,96.08,96.08,32980.0,92.5481,92.5577,92.4903,92.4903,32980.0
2024-09-09 13:05:00,96.1,96.12,96.1,96.11,6412.0,92.5096,92.5288,92.5096,92.5192,6412.0
2024-09-09 13:10:00,96.11,96.12,96.05,96.07,9276.0,92.5192,92.5288,92.4615,92.4807,9276.0
2024-09-09 13:15:00,96.07,96.1,96.05,96.07,9732.0,92.4807,92.5096,92.4615,92.4807,9732.0
2024-09-09 13:20:00,96.08,96.08,96.02,96.02,16054.0,92.4903,92.4903,92.4326,92.4326,16054.0
2024-09-09 13:25:00,96.05,96.07,96.02,96.05,16902.0,92.4615,92.4807,92.4326,92.4615,16902.0
2024-09-09 13:30:00,96.05,96.07,96.02,96.06,12797.0,92.4615,92.4807,92.4326,92.4711,12797.0
2024-09-09 13:35:00,96.06,96.1,96.05,96.06,22580.0,92.4711,92.5096,92.4615,92.4711,22580.0
2024-09-09 13:40:00,96.07,96.07,95.92,95.93,8268.0,92.4807,92.4807,92.3363,92.3459,8268.0
2024-09-09 13:45:00,95.92,96.0,95.92,95.99,5982.0,92.3363,92.4133,92.3363,92.4037,5982.0
2024-09-09 13:50:00,95.98,95.99,95.87,95.89,30188.0,92.3941,92.4037,92.2882,92.3074,30188.0
2024-09-09 13:55:00,95.89,95.95,95.87,95.88,33310.0,92.3074,92.3652,92.2882,92.2978,33310.0
2024-09-09 14:00:00,95.89,95.91,95.84,95.85,24678.0,92.3074,92.3267,92.2593,92.2689,24678.0
2024-09-09 14:05:00,95.86,95.86,95.79,95.8,8542.0,92.2786,92.2786,92.2112,92.2208,8542.0
2024-09-09 14:10:00,95.8,95.83,95.76,95.82,11523.0,92.2208,92.2497,92.1823,92.2401,11523.0
2024-09-09 14:15:00,95.82,95.9,95.81,95.89,13012.0,92.2401,92.3171,92.2304,92.3074,13012.0
2024-09-09 14:20:00,95.89,95.93,95.87,95.93,11641.0,92.3074,92.3459,92.2882,92.3459,11641.0
2024-09-09 14:25:00,95.92,95.93,95.87,95.88,17780.0,92.3363,92.3459,92.2882,92.2978,17780.0
2024-09-09 14:30:00,95.89,95.9,95.8,95.82,30004.0,92.3074,92.3171,92.2208,92.2401,30004.0
2024-09-09 14:35:00,95.81,95.82,95.65,95.68,28654.0,92.2304,92.2401,92.0764,92.1053,28654.0
2024-09-09 14:40:00,95.67,95.75,95.66,95.75,30267.0,92.0957,92.1727,92.086,92.1727,30267.0
2024-09-09 14:45:00,95.74,95.75,95.69,95.72,14973.0,92.163,92.1727,92.1149,92.1438,14973.0
2024-09-09 14:50:00,95.72,95.74,95.67,95.68,16697.0,92.1438,92.163,92.0957,92.1053,16697.0
2024-09-09 14:55:00,95.67,95.71,95.67,95.68,16457.0,92.0957,92.1342,92.0957,92.1053,16457.0
2024-09-09 15:00:00,95.69,95.69,95.6,95.66,34849.0,92.1149,92.1149,92.0283,92.086,34849.0
2024-09-09 15:05:00,95.66,95.86,95.66,95.84,28251.0,92.086,92.2786,92.086,92.2593,28251.0
2024-09-09 15:10:00,95.84,95.9,95.83,95.9,12467.0,92.2593,92.3171,92.2497,92.3171,12467.0
2024-09-09 15:15:00,95.9,95.98,95.9,95.94,15682.0,92.3171,92.3941,92.3171,92.3556,15682.0
2024-09-09 15:20:00,95.93,96.0,95.91,96.0,30648.0,92.3459,92.4133,92.3267,92.4133,30648.0
2024-09-09 15:25:00,96.0,96.05,95.94,96.04,78673.0,92.4133,92.4615,92.3556,92.4518,78673.0
2024-09-09 15:30:00,96.03,96.05,95.94,96.02,101026.0,92.4422,92.4615,92.3556,92.4326,101026.0
2024-09-09 15:35:00,96.01,96.11,95.98,96.09,73066.0,92.423,92.5192,92.3941,92.5,73066.0
2024-09-09 15:40:00,96.09,96.13,96.05,96.05,51988.0,92.5,92.5385,92.4615,92.4615,51988.0
2024-09-09 15:45:00,96.04,96.07,96.0,96.0,138181.0,92.4518,92.4807,92.4133,92.4133,138181.0
2024-09-09 15:50:00,96.01,96.02,95.87,95.96,100842.0,92.423,92.4326,92.2882,92.3748,100842.0
2024-09-09 15:55:00,95.96,96.03,95.95,95.98,166389.0,92.3748,92.4422,92.3652,92.3941,166389.0
2024-09-10 09:30:00,96.29,96.47,96.26,96.38,69574.0,92.6925,92.8658,92.6636,92.7791,69574.0
2024-09-10 09:35:00,96.32,96.48,96.29,96.44,61238.0,92.7214,92.8754,92.6925,92.8369,61238.0
2024-09-10 09:40:00,96.46,96.62,96.43,96.56,27810.0,92.8561,93.0102,92.8273,92.9524,27810.0
2024-09-10 09:45:00,96.58,96.68,96.43,96.45,40669.0,92.9717,93.0679,92.8273,92.8465,40669.0
2024-09-10 09:50:00,96.46,96.49,96.37,96.38,32847.0,92.8561,92.885,92.7695,92.7791,32847.0
2024-09-10 09:55:00,96.37,96.37,96.25,96.29,32348.0,92.7695,92.7695,92.654,92.6925,32348.0
2024-09-10 10:00:00,96.28,96.33,96.13,96.22,52225.0,92.6829,92.731,92.5385,92.6251,52225.0
2024-09-10 10:05:00,96.21,96.41,96.13,96.38,28270.0,92.6155,92.808,92.5385,92.7791,28270.0
2024-09-10 10:10:00,96.38,96.39,96.17,96.19,27284.0,92.7791,92.7888,92.577,92.5962,27284.0
2024-09-10 10:15:00,96.19,96.21,96.07,96.16,35052.0,92.5962,92.6155,92.4807,92.5674,35052.0
2024-09-10 10:20:00,96.15,96.15,96.03,96.09,26264.0,92.5577,92.5577,92.4422,92.5,26264.0
2024-09-10 10:25:00,96.08,96.19,96.05,96.16,29269.0,92.4903,92.5962,92.4615,92.5674,29269.0
2024-09-10 10:30:00,96.13,96.18,96.09,96.16,35961.0,92.5385,92.5866,92.5,92.5674,35961.0
2024-09-10 10:35:00,96.14,96.41,96.14,96.41,36239.0,92.5481,92.808,92.5481,92.808,36239.0
2024-09-10 10:40:00,96.37,96.41,96.34,96.38,20114.0,92.7695,92.808,92.7406,92.7791,20114.0
2024-09-10 10:45:00,96.39,96.52,96.38,96.49,63005.0,92.7888,92.9139,92.7791,92.885,63005.0
2024-09-10 10:50:00,96.48,96.52,96.42,96.44,39803.0,92.8754,92.9139,92.8176,92.8369,39803.0
2024-09-10 10:55:00,96.44,96.55,96.4,96.55,33466.0,92.8369,92.9428,92.7984,92.9428,33466.0
2024-09-10 11:00:00,96.54,96.56,96.45,96.54,19930.0,92.9332,92.9524,92.8465,92.9332,19930.0
2024-09-10 11:05:00,96.55,96.65,96.5,96.61,48642.0,92.9428,93.039,92.8946,93.0005,48642.0
2024-09-10 11:10:00,96.61,96.65,96.57,96.63,59954.0,93.0005,93.039,92.962,93.0198,59954.0
2024-09-10 11:15:00,96.63,96.66,96.61,96.65,75703.0,93.0198,93.0487,93.0005,93.039,75703.0
2024-09-10 11:20:00,96.66,96.78,96.64,96.78,91460.0,93.0487,93.1642,93.0294,93.1642,91460.0
2024-09-10 11:25:00,96.78,96.82,96.73,96.74,39725.0,93.1642,93.2027,93.1161,93.1257,39725.0
2024-09-10 11:30:00,96.73,96.75,96.68,96.72,39253.0,93.1161,93.1353,93.0679,93.1064,39253.0
2024-09-10 11:35:00,96.71,96.73,96.64,96.67,32894.0,93.0968,93.1161,93.0294,93.0583,32894.0
2024-09-10 11:40:00,96.67,96.76,96.66,96.71,30607.0,93.0583,93.1449,93.0487,93.0968,30607.0
2024-09-10 11:45:00,96.7,96.72,96.64,96.66,23267.0,93.0872,93.1064,93.0294,93.0487,23267.0
2024-09-10 11:50:00,96.65,96.7,96.59,96.7,43116.0,93.039,93.0872,92.9813,93.0872,43116.0
2024-09-10 11:55:00,96.69,96.74,96.56,96.57,90823.0,93.0775,93.1257,92.9524,92.962,90823.0
2024-09-10 12:00:00,96.57,96.6,96.49,96.54,77020.0,92.962,92.9909,92.885,92.9332,77020.0
2024-09-10 12:05:00,96.55,96.58,96.5,96.54,51171.0,92.9428,92.9717,92.8946,92.9332,51171.0
2024-09-10 12:10:00,96.54,96.55,96.47,96.47,27103.0,92.9332,92.9428,92.8658,92.8658,27103.0
2024-09-10 12:15:00,96.48,96.5,96.39,96.42,99586.0,92.8754,92.8946,92.7888,92.8176,99586.0
2024-09-10 12:20:00,96.43,96.49,96.42,96.48,77820.0,92.8273,92.885,92.8176,92.8754,77820.0
2024-09-10 12:25:00,96.48,96.49,96.34,96.4,73483.0,92.8754,92.885,92.7406,92.7984,73483.0
2024-09-10 12:30:00,96.38,96.43,96.37,96.43,93288.0,92.7791,92.8273,92.7695,92.8273,93288.0
2024-09-10 12:35:00,96.43,96.45,96.3,96.32,61868.0,92.8273,92.8465,92.7021,92.7214,61868.0
2024-09-10 12:40:00,96.31,96.35,96.24,96.24,63508.0,92.7117,92.7503,92.6444,92.6444,63508.0
2024-09-10 12:45:00,96.25,96.39,96.2,96.38,34637.0,92.654,92.7888,92.6059,92.7791,34637.0
2024-09-10 12:50:00,96.37,96.48,96.34,96.46,35511.0,92.7695,92.8754,92.7406,92.8561,35511.0
2024-09-10 12:55:00,96.46,96.47,96.38,96.4,77179.0,92.8561,92.8658,92.7791,92.7984,77179.0
2024-09-10 13:00:00,96.39,96.5,96.38,96.48,23023.0,92.7888,92.8946,92.7791,92.8754,23023.0
2024-09-10 13:05:00,96.49,96.58,96.47,96.56,29183.0,92.885,92.9717,92.8658,92.9524,29183.0
2024-09-10 13:10:00,96.58,96.65,96.56,96.65,45138.0,92.9717,93.039,92.9524,93.039,45138.0
2024-09-10 13:15:00,96.67,96.69,96.63,96.65,25842.0,93.0583,93.0775,93.0198,93.039,25842.0
2024-09-10 13:20:00,96.66,96.75,96.64,96.73,35805.0,93.0487,93.1353,93.0294,93.1161,35805.0
2024-09-10 13:25:00,96.73,96.74,96.68,96.7,45266.0,93.1161,93.1257,93.0679,93.0872,45266.0
2024-09-10 13:30:00,96.7,96.77,96.68,96.76,42835.0,93.0872,93.1546,93.0679,93.1449,42835.0
2024-09-10 13:35:00,96.75,96.81,96.74,96.79,60722.0,93.1353,93.1931,93.1257,93.1738,60722.0
2024-09-10 13:40:00,96.79,96.8,96.75,96.75,27660.0,93.1738,93.1834,93.1353,93.1353,27660.0
2024-09-10 13:45:00,96.78,96.8,96.73,96.77,42281.0,93.1642,93.1834,93.1161,93.1546,42281.0
2024-09-10 13:50:00,96.78,96.8,96.69,96.73,27493.0,93.1642,93.1834,93.0775,93.1161,27493.0
2024-09-10 13:55:00,96.74,96.76,96.71,96.73,11931.0,93.1257,93.1449,93.0968,93.1161,11931.0
2024-09-10 14:00:00,96.73,96.74,96.61,96.66,26512.0,93.1161,93.1257,93.0005,93.0487,26512.0
2024-09-10 14:05:00,96.65,96.72,96.63,96.7,36290.0,93.039,93.1064,93.0198,93.0872,36290.0
2024-09-10 14:10:00,96.7,96.74,96.65,96.71,20861.0,93.0872,93.1257,93.039,93.0968,20861.0
2024-09-10 14:15:00,96.7,96.8,96.7,96.76,29377.0,93.0872,93.1834,93.0872,93.1449,29377.0
2024-09-10 14:20:00,96.75,96.87,96.74,96.84,107926.0,93.1353,93.2508,93.1257,93.2219,107926.0
2024-09-10 14:25:00,96.84,96.94,96.84,96.94,20052.0,93.2219,93.3182,93.2219,93.3182,20052.0
2024-09-10 14:30:00,96.93,97.01,96.93,97.01,69685.0,93.3086,93.3856,93.3086,93.3856,69685.0
2024-09-10 14:35:00,97.01,97.08,96.98,97.08,63745.0,93.3856,93.453,93.3567,93.453,63745.0
2024-09-10 14:40:00,97.08,97.11,97.06,97.09,49694.0,93.453,93.4819,93.4337,93.4626,49694.0
2024-09-10 14:45:00,97.09,97.14,97.09,97.14,14100.0,93.4626,93.5107,93.4626,93.5107,14100.0
2024-09-10 14:50:00,97.14,97.15,97.1,97.15,110633.0,93.5107,93.5204,93.4722,93.5204,110633.0
2024-09-10 14:55:00,97.14,97.15,97.11,97.14,33680.0,93.5107,93.5204,93.4819,93.5107,33680.0
2024-09-10 15:00:00,97.14,97.18,97.07,97.14,42993.0,93.5107,93.5492,93.4434,93.5107,42993.0
2024-09-10 15:05:00,97.14,97.2,97.14,97.17,42687.0,93.5107,93.5685,93.5107,93.5396,42687.0
2024-09-10 15:10:00,97.16,97.25,97.15,97.25,33463.0,93.53,93.6166,93.5204,93.6166,33463.0
2024-09-10 15:15:00,97.25,97.34,97.22,97.34,51709.0,93.6166,93.7033,93.5877,93.7033,51709.0
2024-09-10 15:20:00,97.34,97.36,97.29,97.32,70106.0,93.7033,93.7225,93.6551,93.684,70106.0
2024-09-10 15:25:00,97.33,97.37,97.31,97.31,46674.0,93.6936,93.7321,93.6744,93.6744,46674.0
2024-09-10 15:30:00,97.31,97.32,97.15,97.19,72426.0,93.6744,93.684,93.5204,93.5589,72426.0
2024-09-10 15:35:00,97.2,97.25,97.05,97.05,87952.0,93.5685,93.6166,93.4241,93.4241,87952.0
2024-09-10 15:40:00,97.06,97.2,97.06,97.2,107352.0,93.4337,93.5685,93.4337,93.5685,107352.0
2024-09-10 15:45:00,97.2,97.34,97.2,97.29,96293.0,93.5685,93.7033,93.5685,93.6551,96293.0
2024-09-10 15:50:00,97.3,97.38,97.25,97.37,103723.0,93.6648,93.7418,93.6166,93.7321,103723.0
2024-09-10 15:55:00,97.38,97.44,97.26,97.38,302617.0,93.7418,93.7995,93.6263,93.7418,302617.0
2024-09-11 09:30:00,96.52,96.52,95.96,96.05,207255.0,92.9139,92.9139,92.3748,92.4615,207255.0
2024-09-11 09:35:00,96.07,96.12,95.97,96.0,136677.0,92.4807,92.5288,92.3844,92.4133,136677.0
2024-09-11 09:40:00,96.0,96.09,95.96,96.01,135262.0,92.4133,92.5,92.3748,92.423,135262.0
2024-09-11 09:45:00,96.02,96.1,95.96,96.06,100506.0,92.4326,92.5096,92.3748,92.4711,100506.0
2024-09-11 09:50:00,96.06,96.1,95.9,96.03,143611.0,92.4711,92.5096,92.3171,92.4422,143611.0
2024-09-11 09:55:00,96.02,96.05,95.85,95.86,69646.0,92.4326,92.4615,92.2689,92.2786,69646.0
2024-09-11 10:00:00,95.86,95.86,95.65,95.65,150313.0,92.2786,92.2786,92.0764,92.0764,150313.0
2024-09-11 10:05:00,95.64,95.8,95.6,95.75,46108.0,92.0668,92.2208,92.0283,92.1727,46108.0
2024-09-11 10:10:00,95.78,95.79,95.65,95.65,34025.0,92.2015,92.2112,92.0764,92.0764,34025.0
2024-09-11 10:15:00,95.66,95.76,95.6,95.62,43830.0,92.086,92.1823,92.0283,92.0475,43830.0
2024-09-11 10:20:00,95.63,95.81,95.54,95.56,58182.0,92.0572,92.2304,91.9705,91.9898,58182.0
2024-09-11 10:25:00,95.56,95.59,95.46,95.52,64552.0,91.9898,92.0186,91.8935,91.9513,64552.0
2024-09-11 10:30:00,95.51,95.56,95.42,95.55,27052.0,91.9416,91.9898,91.855,91.9801,27052.0
2024-09-11 10:35:00,95.56,95.67,95.53,95.65,49760.0,91.9898,92.0957,91.9609,92.0764,49760.0
2024-09-11 10:40:00,95.64,95.64,95.54,95.59,29430.0,92.0668,92.0668,91.9705,92.0186,29430.0
2024-09-11 10:45:00,95.63,95.73,95.63,95.64,36938.0,92.0572,92.1534,92.0572,92.0668,36938.0
2024-09-11 10:50:00,95.64,95.73,95.64,95.67,23942.0,92.0668,92.1534,92.0668,92.0957,23942.0
2024-09-11 10:55:00,95.68,95.93,95.65,95.93,32781.0,92.1053,92.3459,92.0764,92.3459,32781.0
2024-09-11 11:00:00,95.92,95.96,95.84,95.91,57581.0,92.3363,92.3748,92.2593,92.3267,57581.0
2024-09-11 11:05:00,95.9,95.97,95.87,95.91,30338.0,92.3171,92.3844,92.2882,92.3267,30338.0
2024-09-11 11:10:00,95.88,96.01,95.85,95.99,77451.0,92.2978,92.423,92.2689,92.4037,77451.0
2024-09-11 11:15:00,95.98,95.98,95.84,95.87,19055.0,92.3941,92.3941,92.2593,92.2882,19055.0
2024-09-11 11:20:00,95.87,95.93,95.79,95.85,66687.0,92.2882,92.3459,92.2112,92.2689,66687.0
2024-09-11 11:25:00,95.82,95.96,95.81,95.95,41361.0,92.2401,92.3748,92.2304,92.3652,41361.0
2024-09-11 11:30:00,95.95,96.11,95.95,96.1,38116.0,92.3652,92.5192,92.3652,92.5096,38116.0
2024-09-11 11:35:00,96.08,96.23,96.08,96.22,11046.0,92.4903,92.6347,92.4903,92.6251,11046.0
2024-09-11 11:40:00,96.24,96.34,96.22,96.26,48334.0,92.6444,92.7406,92.6251,92.6636,48334.0
2024-09-11 11:45:00,96.26,96.29,96.19,96.22,16685.0,92.6636,92.6925,92.5962,92.6251,16685.0
2024-09-11 11:50:00,96.2,96.2,96.11,96.12,10596.0,92.6059,92.6059,92.5192,92.5288,10596.0
2024-09-11 11:55:00,96.11,96.11,95.97,96.05,19664.0,92.5192,92.5192,92.3844,92.4615,19664.0
2024-09-11 12:00:00,96.04,96.18,96.02,96.18,24132.0,92.4518,92.5866,92.4326,92.5866,24132.0
2024-09-11 12:05:00,96.18,96.28,96.14,96.14,13183.0,92.5866,92.6829,92.5481,92.5481,13183.0
2024-09-11 12:10:00,96.15,96.2,96.11,96.11,9254.0,92.5577,92.6059,92.5192,92.5192,9254.0
2024-09-11 12:15:00,96.15,96.15,95.98,96.11,51929.0,92.5577,92.5577,92.3941,92.5192,51929.0
2024-09-11 12:20:00,96.12,96.21,96.11,96.21,15697.0,92.5288,92.6155,92.5192,92.6155,15697.0
2024-09-11 12:25:00,96.22,96.25,96.17,96.24,24868.0,92.6251,92.654,92.577,92.6444,24868.0
2024-09-11 12:30:00,96.25,96.32,96.17,96.3,14686.0,92.654,92.7214,92.577,92.7021,14686.0
2024-09-11 12:35:00,96.32,96.45,96.3,96.45,24246.0,92.7214,92.8465,92.7021,92.8465,24246.0
2024-09-11 12:40:00,96.44,96.46,96.4,96.45,14361.0,92.8369,92.8561,92.7984,92.8465,14361.0
2024-09-11 12:45:00,96.48,96.54,96.48,96.51,9635.0,92.8754,92.9332,92.8754,92.9043,9635.0
2024-09-11 12:50:00,96.53,96.63,96.52,96.61,15465.0,92.9235,93.0198,92.9139,93.0005,15465.0
2024-09-11 12:55:00,96.6,96.6,96.55,96.59,20890.0,92.9909,92.9909,92.9428,92.9813,20890.0
2024-09-11 13:00:00,96.6,96.65,96.58,96.64,30746.0,92.9909,93.039,92.9717,93.0294,30746.0
2024-09-11 13:05:00,96.63,96.76,96.63,96.73,8707.0,93.0198,93.1449,93.0198,93.1161,8707.0
2024-09-11 13:10:00,96.74,96.83,96.74,96.78,11264.0,93.1257,93.2123,93.1257,93.1642,11264.0
2024-09-11 13:15:00,96.77,96.8,96.73,96.78,18702.0,93.1546,93.1834,93.1161,93.1642,18702.0
2024-09-11 13:20:00,96.78,96.79,96.74,96.77,36876.0,93.1642,93.1738,93.1257,93.1546,36876.0
2024-09-11 13:25:00,96.78,96.87,96.78,96.85,20898.0,93.1642,93.2508,93.1642,93.2316,20898.0
2024-09-11 13:30:00,96.86,96.97,96.86,96.95,15491.0,93.2412,93.3471,93.2412,93.3278,15491.0
2024-09-11 13:35:00,96.94,96.94,96.89,96.92,18599.0,93.3182,93.3182,93.2701,93.299,18599.0
2024-09-11 13:40:00,96.93,96.95,96.91,96.95,19451.0,93.3086,93.3278,93.2893,93.3278,19451.0
2024-09-11 13:45:00,96.97,97.0,96.91,96.99,17491.0,93.3471,93.376,93.2893,93.3663,17491.0
2024-09-11 13:50:00,97.0,97.02,96.96,96.98,17890.0,93.376,93.3952,93.3375,93.3567,17890.0
2024-09-11 13:55:00,96.95,96.98,96.91,96.95,20773.0,93.3278,93.3567,93.2893,93.3278,20773.0
2024-09-11 14:00:00,96.95,96.96,96.87,96.94,6720.0,93.3278,93.3375,93.2508,93.3182,6720.0
2024-09-11 14:05:00,96.93,96.99,96.91,96.96,16019.0,93.3086,93.3663,93.2893,93.3375,16019.0
2024-09-11 14:10:00,96.97,97.0,96.91,96.95,34895.0,93.3471,93.376,93.2893,93.3278,34895.0
2024-09-11 14:15:00,96.95,96.97,96.87,96.9,32280.0,93.3278,93.3471,93.2508,93.2797,32280.0
2024-09-11 14:20:00,96.9,96.97,96.89,96.95,12895.0,93.2797,93.3471,93.2701,93.3278,12895.0
2024-09-11 14:25:00,96.96,96.97,96.91,96.93,16317.0,93.3375,93.3471,93.2893,93.3086,16317.0
2024-09-11 14:30:00,96.91,97.1,96.9,97.09,19392.0,93.2893,93.4722,93.2797,93.4626,19392.0
2024-09-11 14:35:00,97.08,97.12,97.01,97.12,11038.0,93.453,93.4915,93.3856,93.4915,11038.0
2024-09-11 14:40:00,97.12,97.21,97.12,97.2,77528.0,93.4915,93.5781,93.4915,93.5685,77528.0
2024-09-11 14:45:00,97.2,97.22,97.1,97.17,16843.0,93.5685,93.5877,93.4722,93.5396,16843.0
2024-09-11 14:50:00,97.19,97.19,97.03,97.03,14532.0,93.5589,93.5589,93.4048,93.4048,14532.0
2024-09-11 14:55:00,97.02,97.12,96.99,97.05,18607.0,93.3952,93.4915,93.3663,93.4241,18607.0
2024-09-11 15:00:00,97.06,97.07,96.99,97.02,29716.0,93.4337,93.4434,93.3663,93.3952,29716.0
2024-09-11 15:05:00,97.03,97.13,97.02,97.09,14788.0,93.4048,93.5011,93.3952,93.4626,14788.0
2024-09-11 15:10:00,97.1,97.13,97.08,97.09,12176.0,93.4722,93.5011,93.453,93.4626,12176.0
2024-09-11 15:15:00,97.1,97.18,97.03,97.04,26307.0,93.4722,93.5492,93.4048,93.4145,26307.0
2024-09-11 15:20:00,97.03,97.13,97.02,97.13,19943.0,93.4048,93.5011,93.3952,93.5011,19943.0
2024-09-11 15:25:00,97.14,97.18,97.12,97.16,20499.0,93.5107,93.5492,93.4915,93.53,20499.0
2024-09-11 15:30:00,97.15,97.21,97.1,97.17,28722.0,93.5204,93.5781,93.4722,93.5396,28722.0
2024-09-11 15:35:00,97.17,97.19,97.04,97.05,29635.0,93.5396,93.5589,93.4145,93.4241,29635.0
2024-09-11 15:40:00,97.06,97.06,96.96,97.02,53809.0,93.4337,93.4337,93.3375,93.3952,53809.0
2024-09-11 15:45:00,97.01,97.17,96.99,97.16,139191.0,93.3856,93.5396,93.3663,93.53,139191.0
2024-09-11 15:50:00,97.15,97.17,97.0,97.17,47791.0,93.5204,93.5396,93.376,93.5396,47791.0
2024-09-11 15:55:00,97.17,97.32,97.17,97.22,158972.0,93.5396,93.684,93.5396,93.5877,158972.0
2024-09-12 09:30:00,97.43,97.65,97.13,97.34,66254.0,93.7899,94.0017,93.5011,93.7033,66254.0
2024-09-12 09:35:00,97.29,97.48,97.26,97.42,53886.0,93.6551,93.838,93.6263,93.7803,53886.0
2024-09-12 09:40:00,97.41,97.45,97.19,97.22,14769.0,93.7706,93.8092,93.5589,93.5877,14769.0
2024-09-12 09:45:00,97.21,97.24,97.06,97.19,19400.0,93.5781,93.607,93.4337,93.5589,19400.0
2024-09-12 09:50:00,97.2,97.21,97.13,97.13,23237.0,93.5685,93.5781,93.5011,93.5011,23237.0
2024-09-12 09:55:00,97.1,97.2,97.03,97.05,19053.0,93.4722,93.5685,93.4048,93.4241,19053.0
2024-09-12 10:00:00,97.02,97.04,96.9,96.92,41123.0,93.3952,93.4145,93.2797,93.299,41123.0
2024-09-12 10:05:00,96.92,96.97,96.83,96.85,18307.0,93.299,93.3471,93.2123,93.2316,18307.0
2024-09-12 10:10:00,96.86,97.01,96.8,97.0,29175.0,93.2412,93.3856,93.1834,93.376,29175.0
2024-09-12 10:15:00,97.02,97.1,97.02,97.09,14902.0,93.3952,93.4722,93.3952,93.4626,14902.0
2024-09-12 10:20:00,97.09,97.11,97.03,97.03,7658.0,93.4626,93.4819,93.4048,93.4048,7658.0
2024-09-12 10:25:00,97.03,97.07,96.97,97.02,10691.0,93.4048,93.4434,93.3471,93.3952,10691.0
2024-09-12 10:30:00,97.05,97.08,96.93,97.08,12130.0,93.4241,93.453,93.3086,93.453,12130.0
2024-09-12 10:35:00,97.07,97.1,96.97,97.09,28805.0,93.4434,93.4722,93.3471,93.4626,28805.0
2024-09-12 10:40:00,97.09,97.1,97.01,97.05,13369.0,93.4626,93.4722,93.3856,93.4241,13369.0
2024-09-12 10:45:00,97.02,97.02,96.9,96.99,9660.0,93.3952,93.3952,93.2797,93.3663,9660.0
2024-09-12 10:50:00,96.98,96.99,96.82,96.82,11345.0,93.3567,93.3663,93.2027,93.2027,11345.0
2024-09-12 10:55:00,96.83,96.89,96.67,96.67,71803.0,93.2123,93.2701,93.0583,93.0583,71803.0
2024-09-12 11:00:00,96.67,96.82,96.67,96.81,17984.0,93.0583,93.2027,93.0583,93.1931,17984.0
2024-09-12 11:05:00,96.83,96.89,96.79,96.87,16416.0,93.2123,93.2701,93.1738,93.2508,16416.0
2024-09-12 11:10:00,96.86,97.01,96.84,96.96,26223.0,93.2412,93.3856,93.2219,93.3375,26223.0
2024-09-12 11:15:00,96.95,96.96,96.87,96.92,7147.0,93.3278,93.3375,93.2508,93.299,7147.0
2024-09-12 11:20:00,96.92,96.98,96.89,96.98,14541.0,93.299,93.3567,93.2701,93.3567,14541.0
2024-09-12 11:25:00,96.98,97.0,96.89,96.89,12828.0,93.3567,93.376,93.2701,93.2701,12828.0
2024-09-12 11:30:00,96.89,96.93,96.87,96.92,13640.0,93.2701,93.3086,93.2508,93.299,13640.0
2024-09-12 11:35:00,96.91,96.97,96.9,96.97,12802.0,93.2893,93.3471,93.2797,93.3471,12802.0
2024-09-12 11:40:00,96.98,97.05,96.88,96.9,21495.0,93.3567,93.4241,93.2605,93.2797,21495.0
2024-09-12 11:45:00,96.9,96.93,96.84,96.88,17385.0,93.2797,93.3086,93.2219,93.2605,17385.0
2024-09-12 11:50:00,96.88,96.91,96.85,96.9,10991.0,93.2605,93.2893,93.2316,93.2797,10991.0
2024-09-12 11:55:00,96.9,96.92,96.79,96.81,40402.0,93.2797,93.299,93.1738,93.1931,40402.0
2024-09-12 12:00:00,96.81,96.81,96.73,96.77,21327.0,93.1931,93.1931,93.1161,93.1546,21327.0
2024-09-12 12:05:00,96.76,96.77,96.71,96.77,17992.0,93.1449,93.1546,93.0968,93.1546,17992.0
2024-09-12 12:10:00,96.74,96.77,96.66,96.67,9805.0,93.1257,93.1546,93.0487,93.0583,9805.0
2024-09-12 12:15:00,96.67,96.68,96.6,96.67,18648.0,93.0583,93.0679,92.9909,93.0583,18648.0
2024-09-12 12:20:00,96.67,96.72,96.65,96.67,20862.0,93.0583,93.1064,93.039,93.0583,20862.0
2024-09-12 12:25:00,96.67,96.74,96.67,96.72,15259.0,93.0583,93.1257,93.0583,93.1064,15259.0
2024-09-12 12:30:00,96.72,96.79,96.71,96.78,12373.0,93.1064,93.1738,93.0968,93.1642,12373.0
2024-09-12 12:35:00,96.78,96.82,96.76,96.76,27394.0,93.1642,93.2027,93.1449,93.1449,27394.0
2024-09-12 12:40:00,96.75,96.85,96.75,96.83,12175.0,93.1353,93.2316,93.1353,93.2123,12175.0
2024-09-12 12:45:00,96.84,96.86,96.82,96.83,18191.0,93.2219,93.2412,93.2027,93.2123,18191.0
2024-09-12 12:50:00,96.84,96.99,96.84,96.96,19709.0,93.2219,93.3663,93.2219,93.3375,19709.0
2024-09-12 12:55:00,96.98,97.07,96.93,97.03,12433.0,93.3567,93.4434,93.3086,93.4048,12433.0
2024-09-12 13:00:00,97.04,97.09,97.01,97.07,14537.0,93.4145,93.4626,93.3856,93.4434,14537.0
2024-09-12 13:05:00,97.08,97.19,97.08,97.15,6729.0,93.453,93.5589,93.453,93.5204,6729.0
2024-09-12 13:10:00,97.15,97.2,97.12,97.18,9277.0,93.5204,93.5685,93.4915,93.5492,9277.0
2024-09-12 13:15:00,97.2,97.28,97.19,97.26,50096.0,93.5685,93.6455,93.5589,93.6263,50096.0
2024-09-12 13:20:00,97.25,97.28,97.22,97.26,7074.0,93.6166,93.6455,93.5877,93.6263,7074.0
2024-09-12 13:25:00,97.27,97.28,97.24,97.24,12508.0,93.6359,93.6455,93.607,93.607,12508.0
2024-09-12 13:30:00,97.25,97.34,97.24,97.34,35986.0,93.6166,93.7033,93.607,93.7033,35986.0
2024-09-12 13:35:00,97.34,97.44,97.31,97.43,72564.0,93.7033,93.7995,93.6744,93.7899,72564.0
2024-09-12 13:40:00,97.41,97.49,97.41,97.48,23648.0,93.7706,93.8477,93.7706,93.838,23648.0
2024-09-12 13:45:00,97.49,97.59,97.49,97.54,27912.0,93.8477,93.9439,93.8477,93.8958,27912.0
2024-09-12 13:50:00,97.53,97.6,97.51,97.54,18951.0,93.8862,93.9536,93.8669,93.8958,18951.0
2024-09-12 13:55:00,97.55,97.57,97.51,97.56,39876.0,93.9054,93.9247,93.8669,93.915,39876.0
2024-09-12 14:00:00,97.56,97.58,97.5,97.55,14332.0,93.915,93.9343,93.8573,93.9054,14332.0
2024-09-12 14:05:00,97.54,97.58,97.49,97.5,46316.0,93.8958,93.9343,93.8477,93.8573,46316.0
2024-09-12 14:10:00,97.52,97.54,97.47,97.47,16372.0,93.8765,93.8958,93.8284,93.8284,16372.0
2024-09-12 14:15:00,97.46,97.49,97.42,97.43,32988.0,93.8188,93.8477,93.7803,93.7899,32988.0
2024-09-12 14:20:00,97.44,97.5,97.43,97.5,19268.0,93.7995,93.8573,93.7899,93.8573,19268.0
2024-09-12 14:25:00,97.49,97.58,97.47,97.55,37981.0,93.8477,93.9343,93.8284,93.9054,37981.0
2024-09-12 14:30:00,97.55,97.57,97.52,97.56,9977.0,93.9054,93.9247,93.8765,93.915,9977.0
2024-09-12 14:35:00,97.55,97.56,97.48,97.51,18881.0,93.9054,93.915,93.838,93.8669,18881.0
2024-09-12 14:40:00,97.51,97.52,97.45,97.45,16476.0,93.8669,93.8765,93.8092,93.8092,16476.0
2024-09-12 14:45:00,97.46,97.47,97.39,97.4,28134.0,93.8188,93.8284,93.7514,93.761,28134.0
2024-09-12 14:50:00,97.4,97.4,97.16,97.26,66353.0,93.761,93.761,93.53,93.6263,66353.0
2024-09-12 14:55:00,97.26,97.3,97.23,97.28,16199.0,93.6263,93.6648,93.5974,93.6455,16199.0
2024-09-12 15:00:00,97.3,97.34,97.27,97.28,21755.0,93.6648,93.7033,93.6359,93.6455,21755.0
2024-09-12 15:05:00,97.28,97.32,97.27,97.3,53351.0,93.6455,93.684,93.6359,93.6648,53351.0
2024-09-12 15:10:00,97.3,97.39,97.27,97.38,18271.0,93.6648,93.7514,93.6359,93.7418,18271.0
2024-09-12 15:15:00,97.38,97.45,97.36,97.44,13829.0,93.7418,93.8092,93.7225,93.7995,13829.0
2024-09-12 15:20:00,97.43,97.46,97.4,97.41,20541.0,93.7899,93.8188,93.761,93.7706,20541.0
2024-09-12 15:25:00,97.42,97.46,97.41,97.43,22799.0,93.7803,93.8188,93.7706,93.7899,22799.0
2024-09-12 15:30:00,97.44,97.5,97.43,97.47,17222.0,93.7995,93.8573,93.7899,93.8284,17222.0
2024-09-12 15:35:00,97.48,97.54,97.47,97.53,15717.0,93.838,93.8958,93.8284,93.8862,15717.0
2024-09-12 15:40:00,97.53,97.64,97.53,97.62,31068.0,93.8862,93.9921,93.8862,93.9728,31068.0
2024-09-12 15:45:00,97.64,97.7,97.53,97.54,26911.0,93.9921,94.0498,93.8862,93.8958,26911.0
2024-09-12 15:50:00,97.53,97.6,97.46,97.59,45664.0,93.8862,93.9536,93.8188,93.9439,45664.0
2024-09-12 15:55:00,97.6,97.66,97.54,97.66,122739.0,93.9536,94.0113,93.8958,94.0113,122739.0
2024-09-13 09:30:00,98.25,98.56,98.11,98.33,91022.0,94.5793,94.8777,94.4445,94.6563,91022.0
2024-09-13 09:35:00,98.35,98.4,98.08,98.13,73245.0,94.6755,94.7237,94.4156,94.4637,73245.0
2024-09-13 09:40:00,98.11,98.16,98.01,98.11,104458.0,94.4445,94.4926,94.3482,94.4445,104458.0
2024-09-13 09:45:00,98.11,98.34,98.06,98.32,46039.0,94.4445,94.6659,94.3964,94.6467,46039.0
2024-09-13 09:50:00,98.33,98.37,98.24,98.29,37754.0,94.6563,94.6948,94.5696,94.6178,37754.0
2024-09-13 09:55:00,98.29,98.43,98.2,98.39,40214.0,94.6178,94.7525,94.5311,94.714,40214.0
2024-09-13 10:00:00,98.4,98.51,98.23,98.51,56440.0,94.7237,94.8296,94.56,94.8296,56440.0
2024-09-13 10:05:00,98.49,98.5,98.34,98.38,51471.0,94.8103,94.8199,94.6659,94.7044,51471.0
2024-09-13 10:10:00,98.39,98.51,98.38,98.45,46697.0,94.714,94.8296,94.7044,94.7718,46697.0
2024-09-13 10:15:00,98.44,98.51,98.42,98.46,43013.0,94.7622,94.8296,94.7429,94.7814,43013.0
2024-09-13 10:20:00,98.45,98.56,98.44,98.56,37955.0,94.7718,94.8777,94.7622,94.8777,37955.0
2024-09-13 10:25:00,98.55,98.57,98.47,98.51,36319.0,94.8681,94.8873,94.791,94.8296,36319.0
2024-09-13 10:30:00,98.52,98.52,98.36,98.37,48791.0,94.8392,94.8392,94.6852,94.6948,48791.0
2024-09-13 10:35:00,98.34,98.51,98.32,98.5,11906.0,94.6659,94.8296,94.6467,94.8199,11906.0
2024-09-13 10:40:00,98.51,98.56,98.49,98.49,24494.0,94.8296,94.8777,94.8103,94.8103,24494.0
2024-09-13 10:45:00,98.52,98.52,98.38,98.41,16124.0,94.8392,94.8392,94.7044,94.7333,16124.0
2024-09-13 10:50:00,98.42,98.44,98.11,98.12,19300.0,94.7429,94.7622,94.4445,94.4541,19300.0
2024-09-13 10:55:00,98.11,98.25,98.09,98.16,20004.0,94.4445,94.5793,94.4252,94.4926,20004.0
2024-09-13 11:00:00,98.15,98.18,98.11,98.13,45023.0,94.483,94.5119,94.4445,94.4637,45023.0
2024-09-13 11:05:00,98.13,98.16,98.05,98.06,15246.0,94.4637,94.4926,94.3867,94.3964,15246.0
2024-09-13 11:10:00,98.07,98.09,98.04,98.09,121144.0,94.406,94.4252,94.3771,94.4252,121144.0
2024-09-13 11:15:00,98.08,98.12,98.05,98.08,11875.0,94.4156,94.4541,94.3867,94.4156,11875.0
2024-09-13 11:20:00,98.1,98.19,98.09,98.16,15020.0,94.4349,94.5215,94.4252,94.4926,15020.0
2024-09-13 11:25:00,98.19,98.19,98.11,98.13,24180.0,94.5215,94.5215,94.4445,94.4637,24180.0
2024-09-13 11:30:00,98.13,98.22,98.13,98.19,41821.0,94.4637,94.5504,94.4637,94.5215,41821.0
2024-09-13 11:35:00,98.21,98.22,98.18,98.19,32842.0,94.5408,94.5504,94.5119,94.5215,32842.0
2024-09-13 11:40:00,98.21,98.29,98.2,98.27,29747.0,94.5408,94.6178,94.5311,94.5985,29747.0
2024-09-13 11:45:00,98.29,98.37,98.29,98.37,22076.0,94.6178,94.6948,94.6178,94.6948,22076.0
2024-09-13 11:50:00,98.38,98.44,98.36,98.44,20725.0,94.7044,94.7622,94.6852,94.7622,20725.0
2024-09-13 11:55:00,98.45,98.46,98.4,98.43,7817.0,94.7718,94.7814,94.7237,94.7525,7817.0
2024-09-13 12:00:00,98.42,98.47,98.42,98.42,22471.0,94.7429,94.791,94.7429,94.7429,22471.0
2024-09-13 12:05:00,98.45,98.51,98.43,98.5,8852.0,94.7718,94.8296,94.7525,94.8199,8852.0
2024-09-13 12:10:00,98.51,98.51,98.45,98.48,16270.0,94.8296,94.8296,94.7718,94.8007,16270.0
2024-09-13 12:15:00,98.49,98.49,98.42,98.45,19460.0,94.8103,94.8103,94.7429,94.7718,19460.0
2024-09-13 12:20:00,98.46,98.46,98.35,98.35,15465.0,94.7814,94.7814,94.6755,94.6755,15465.0
2024-09-13 12:25:00,98.34,98.43,98.34,98.39,8047.0,94.6659,94.7525,94.6659,94.714,8047.0
2024-09-13 12:30:00,98.39,98.4,98.34,98.39,14029.0,94.714,94.7237,94.6659,94.714,14029.0
2024-09-13 12:35:00,98.38,98.41,98.34,98.41,15384.0,94.7044,94.7333,94.6659,94.7333,15384.0
2024-09-13 12:40:00,98.44,98.48,98.42,98.44,23387.0,94.7622,94.8007,94.7429,94.7622,23387.0
2024-09-13 12:45:00,98.42,98.46,98.4,98.4,20104.0,94.7429,94.7814,94.7237,94.7237,20104.0
2024-09-13 12:50:00,98.39,98.48,98.39,98.46,13467.0,94.714,94.8007,94.714,94.7814,13467.0
2024-09-13 12:55:00,98.47,98.48,98.41,98.41,6003.0,94.791,94.8007,94.7333,94.7333,6003.0
2024-09-13 13:00:00,98.41,98.45,98.4,98.43,6911.0,94.7333,94.7718,94.7237,94.7525,6911.0
2024-09-13 13:05:00,98.4,98.44,98.33,98.34,5251.0,94.7237,94.7622,94.6563,94.6659,5251.0
2024-09-13 13:10:00,98.34,98.36,98.31,98.31,19535.0,94.6659,94.6852,94.637,94.637,19535.0
2024-09-13 13:15:00,98.32,98.34,98.3,98.31,13287.0,94.6467,94.6659,94.6274,94.637,13287.0
2024-09-13 13:20:00,98.31,98.33,98.27,98.29,39490.0,94.637,94.6563,94.5985,94.6178,39490.0
2024-09-13 13:25:00,98.29,98.4,98.29,98.4,10075.0,94.6178,94.7237,94.6178,94.7237,10075.0
2024-09-13 13:30:00,98.4,98.44,98.37,98.42,10918.0,94.7237,94.7622,94.6948,94.7429,10918.0
2024-09-13 13:35:00,98.42,98.48,98.41,98.48,30097.0,94.7429,94.8007,94.7333,94.8007,30097.0
2024-09-13 13:40:00,98.46,98.47,98.4,98.4,13064.0,94.7814,94.791,94.7237,94.7237,13064.0
2024-09-13 13:45:00,98.4,98.41,98.36,98.37,15097.0,94.7237,94.7333,94.6852,94.6948,15097.0
2024-09-13 13:50:00,98.37,98.39,98.36,98.38,12493.0,94.6948,94.714,94.6852,94.7044,12493.0
2024-09-13 13:55:00,98.4,98.43,98.36,98.37,5084.0,94.7237,94.7525,94.6852,94.6948,5084.0
2024-09-13 14:00:00,98.37,98.37,98.23,98.31,18568.0,94.6948,94.6948,94.56,94.637,18568.0
2024-09-13 14:05:00,98.3,98.43,98.3,98.42,30481.0,94.6274,94.7525,94.6274,94.7429,30481.0
2024-09-13 14:10:00,98.42,98.43,98.37,98.4,14421.0,94.7429,94.7525,94.6948,94.7237,14421.0
2024-09-13 14:15:00,98.41,98.42,98.36,98.4,11064.0,94.7333,94.7429,94.6852,94.7237,11064.0
2024-09-13 14:20:00,98.4,98.41,98.32,98.32,17032.0,94.7237,94.7333,94.6467,94.6467,17032.0
2024-09-13 14:25:00,98.31,98.32,98.23,98.23,27796.0,94.637,94.6467,94.56,94.56,27796.0
2024-09-13 14:30:00,98.22,98.27,98.19,98.27,19007.0,94.5504,94.5985,94.5215,94.5985,19007.0
2024-09-13 14:35:00,98.27,98.27,98.21,98.22,9238.0,94.5985,94.5985,94.5408,94.5504,9238.0
2024-09-13 14:40:00,98.22,98.28,98.21,98.25,17041.0,94.5504,94.6081,94.5408,94.5793,17041.0
2024-09-13 14:45:00,98.24,98.3,98.23,98.25,11031.0,94.5696,94.6274,94.56,94.5793,11031.0
2024-09-13 14:50:00,98.23,98.24,98.18,98.23,10136.0,94.56,94.5696,94.5119,94.56,10136.0
2024-09-13 14:55:00,98.22,98.23,98.2,98.22,11026.0,94.5504,94.56,94.5311,94.5504,11026.0
2024-09-13 15:00:00,98.2,98.21,98.17,98.21,36197.0,94.5311,94.5408,94.5023,94.5408,36197.0
2024-09-13 15:05:00,98.23,98.26,98.17,98.17,49244.0,94.56,94.5889,94.5023,94.5023,49244.0
2024-09-13 15:10:00,98.18,98.2,98.14,98.17,11884.0,94.5119,94.5311,94.4734,94.5023,11884.0
2024-09-13 15:15:00,98.16,98.24,98.14,98.2,28823.0,94.4926,94.5696,94.4734,94.5311,28823.0
2024-09-13 15:20:00,98.21,98.31,98.21,98.3,36765.0,94.5408,94.637,94.5408,94.6274,36765.0
2024-09-13 15:25:00,98.3,98.33,98.25,98.26,12183.0,94.6274,94.6563,94.5793,94.5889,12183.0
2024-09-13 15:30:00,98.26,98.38,98.24,98.38,16315.0,94.5889,94.7044,94.5696,94.7044,16315.0
2024-09-13 15:35:00,98.37,98.41,98.31,98.41,56190.0,94.6948,94.7333,94.637,94.7333,56190.0
2024-09-13 15:40:00,98.42,98.43,98.35,98.38,79252.0,94.7429,94.7525,94.6755,94.7044,79252.0
2024-09-13 15:45:00,98.38,98.47,98.38,98.45,82740.0,94.7044,94.791,94.7044,94.7718,82740.0
2024-09-13 15:50:00,98.46,98.57,98.42,98.56,108537.0,94.7814,94.8873,94.7429,94.8777,108537.0
2024-09-13 15:55:00,98.54,98.66,98.53,98.64,192362.0,94.8584,94.9739,94.8488,94.9547,192362.0
2024-09-16 09:30:00,99.01,99.41,99.0,99.32,226242.0,95.3109,95.6959,95.3012,95.6093,226242.0
2024-09-16 09:35:00,99.31,99.34,99.03,99.04,175363.0,95.5997,95.6285,95.3301,95.3398,175363.0
2024-09-16 09:40:00,99.03,99.03,98.74,98.81,117888.0,95.3301,95.3301,95.051,95.1183,117888.0
2024-09-16 09:45:00,98.81,98.83,98.65,98.82,118923.0,95.1183,95.1376,94.9643,95.128,118923.0
2024-09-16 09:50:00,98.82,99.01,98.81,98.94,136346.0,95.128,95.3109,95.1183,95.2435,136346.0
2024-09-16 09:55:00,98.95,99.03,98.92,99.0,109764.0,95.2531,95.3301,95.2242,95.3012,109764.0
2024-09-16 10:00:00,99.02,99.03,98.91,98.99,97745.0,95.3205,95.3301,95.2146,95.2916,97745.0
2024-09-16 10:05:00,99.01,99.13,98.99,99.08,70550.0,95.3109,95.4264,95.2916,95.3783,70550.0
2024-09-16 10:10:00,99.07,99.11,98.98,99.03,107568.0,95.3686,95.4071,95.282,95.3301,107568.0
2024-09-16 10:15:00,99.04,99.14,99.04,99.14,48682.0,95.3398,95.436,95.3398,95.436,48682.0
2024-09-16 10:20:00,99.15,99.16,99.04,99.04,48295.0,95.4456,95.4553,95.3398,95.3398,48295.0
2024-09-16 10:25:00,99.03,99.05,98.85,98.87,51908.0,95.3301,95.3494,95.1568,95.1761,51908.0
2024-09-16 10:30:00,98.87,98.87,98.75,98.8,50172.0,95.1761,95.1761,95.0606,95.1087,50172.0
2024-09-16 10:35:00,98.82,99.03,98.81,98.98,23386.0,95.128,95.3301,95.1183,95.282,23386.0
2024-09-16 10:40:00,98.99,99.02,98.93,99.01,20802.0,95.2916,95.3205,95.2339,95.3109,20802.0
2024-09-16 10:45:00,99.01,99.06,98.95,99.01,30236.0,95.3109,95.359,95.2531,95.3109,30236.0
2024-09-16 10:50:00,99.0,99.0,98.88,98.91,32450.0,95.3012,95.3012,95.1857,95.2146,32450.0
2024-09-16 10:55:00,98.93,98.97,98.91,98.92,16018.0,95.2339,95.2724,95.2146,95.2242,16018.0
2024-09-16 11:00:00,98.91,98.94,98.84,98.94,20065.0,95.2146,95.2435,95.1472,95.2435,20065.0
2024-09-16 11:05:00,98.96,99.03,98.94,98.99,14523.0,95.2627,95.3301,95.2435,95.2916,14523.0
2024-09-16 11:10:00,99.0,99.03,98.82,98.82,29046.0,95.3012,95.3301,95.128,95.128,29046.0
2024-09-16 11:15:00,98.85,98.87,98.81,98.85,21329.0,95.1568,95.1761,95.1183,95.1568,21329.0
2024-09-16 11:20:00,98.81,98.85,98.72,98.84,14711.0,95.1183,95.1568,95.0317,95.1472,14711.0
2024-09-16 11:25:00,98.86,98.86,98.71,98.73,20269.0,95.1665,95.1665,95.0221,95.0413,20269.0
2024-09-16 11:30:00,98.73,98.77,98.72,98.77,10642.0,95.0413,95.0798,95.0317,95.0798,10642.0
2024-09-16 11:35:00,98.79,98.81,98.76,98.81,10336.0,95.0991,95.1183,95.0702,95.1183,10336.0
2024-09-16 11:40:00,98.81,98.85,98.8,98.84,22052.0,95.1183,95.1568,95.1087,95.1472,22052.0
2024-09-16 11:45:00,98.81,98.9,98.81,98.84,30712.0,95.1183,95.205,95.1183,95.1472,30712.0
2024-09-16 11:50:00,98.85,98.88,98.81,98.88,13310.0,95.1568,95.1857,95.1183,95.1857,13310.0
2024-09-16 11:55:00,98.88,98.93,98.87,98.9,27020.0,95.1857,95.2339,95.1761,95.205,27020.0
2024-09-16 12:00:00,98.88,98.89,98.83,98.83,21874.0,95.1857,95.1954,95.1376,95.1376,21874.0
2024-09-16 12:05:00,98.83,98.93,98.83,98.88,33337.0,95.1376,95.2339,95.1376,95.1857,33337.0
2024-09-16 12:10:00,98.88,98.88,98.78,98.78,11730.0,95.1857,95.1857,95.0895,95.0895,11730.0
2024-09-16 12:15:00,98.78,98.82,98.75,98.81,59101.0,95.0895,95.128,95.0606,95.1183,59101.0
2024-09-16 12:20:00,98.79,98.81,98.78,98.8,9120.0,95.0991,95.1183,95.0895,95.1087,9120.0
2024-09-16 12:25:00,98.81,98.91,98.78,98.9,40718.0,95.1183,95.2146,95.0895,95.205,40718.0
2024-09-16 12:30:00,98.9,98.91,98.82,98.84,8757.0,95.205,95.2146,95.128,95.1472,8757.0
2024-09-16 12:35:00,98.85,98.9,98.85,98.89,6073.0,95.1568,95.205,95.1568,95.1954,6073.0
2024-09-16 12:40:00,98.92,98.97,98.91,98.97,4545.0,95.2242,95.2724,95.2146,95.2724,4545.0
2024-09-16 12:45:00,98.98,99.05,98.96,99.04,21372.0,95.282,95.3494,95.2627,95.3398,21372.0
2024-09-16 12:50:00,99.05,99.08,99.03,99.05,13168.0,95.3494,95.3783,95.3301,95.3494,13168.0
2024-09-16 12:55:00,99.04,99.1,99.03,99.07,18556.0,95.3398,95.3975,95.3301,95.3686,18556.0
2024-09-16 13:00:00,99.09,99.15,99.09,99.13,48584.0,95.3879,95.4456,95.3879,95.4264,48584.0
2024-09-16 13:05:00,99.12,99.12,99.04,99.08,5949.0,95.4168,95.4168,95.3398,95.3783,5949.0
2024-09-16 13:10:00,99.08,99.09,99.02,99.07,20748.0,95.3783,95.3879,95.3205,95.3686,20748.0
2024-09-16 13:15:00,99.05,99.08,99.03,99.05,7866.0,95.3494,95.3783,95.3301,95.3494,7866.0
2024-09-16 13:20:00,99.07,99.07,99.02,99.04,21385.0,95.3686,95.3686,95.3205,95.3398,21385.0
2024-09-16 13:25:00,99.04,99.05,99.01,99.04,9698.0,95.3398,95.3494,95.3109,95.3398,9698.0
2024-09-16 13:30:00,99.03,99.06,99.02,99.05,10437.0,95.3301,95.359,95.3205,95.3494,10437.0
2024-09-16 13:35:00,99.06,99.2,99.05,99.2,25126.0,95.359,95.4938,95.3494,95.4938,25126.0
2024-09-16 13:40:00,99.2,99.2,99.15,99.17,13698.0,95.4938,95.4938,95.4456,95.4649,13698.0
2024-09-16 13:45:00,99.17,99.19,99.13,99.19,9146.0,95.4649,95.4841,95.4264,95.4841,9146.0
2024-09-16 13:50:00,99.19,99.23,99.15,99.21,26497.0,95.4841,95.5227,95.4456,95.5034,26497.0
2024-09-16 13:55:00,99.21,99.3,99.21,99.29,8619.0,95.5034,95.59,95.5034,95.5804,8619.0
2024-09-16 14:00:00,99.28,99.28,99.23,99.23,7489.0,95.5708,95.5708,95.5227,95.5227,7489.0
2024-09-16 14:05:00,99.22,99.27,99.22,99.27,12712.0,95.513,95.5612,95.513,95.5612,12712.0
2024-09-16 14:10:00,99.28,99.29,99.24,99.25,48756.0,95.5708,95.5804,95.5323,95.5419,48756.0
2024-09-16 14:15:00,99.26,99.27,99.22,99.23,15603.0,95.5515,95.5612,95.513,95.5227,15603.0
2024-09-16 14:20:00,99.24,99.3,99.24,99.26,10364.0,95.5323,95.59,95.5323,95.5515,10364.0
2024-09-16 14:25:00,99.28,99.32,99.28,99.28,21978.0,95.5708,95.6093,95.5708,95.5708,21978.0
2024-09-16 14:30:00,99.29,99.33,99.29,99.31,29039.0,95.5804,95.6189,95.5804,95.5997,29039.0
2024-09-16 14:35:00,99.32,99.33,99.26,99.29,13543.0,95.6093,95.6189,95.5515,95.5804,13543.0
2024-09-16 14:40:00,99.28,99.28,99.19,99.19,18137.0,95.5708,95.5708,95.4841,95.4841,18137.0
2024-09-16 14:45:00,99.18,99.19,99.12,99.14,14967.0,95.4745,95.4841,95.4168,95.436,14967.0
2024-09-16 14:50:00,99.14,99.15,99.12,99.14,25577.0,95.436,95.4456,95.4168,95.436,25577.0
2024-09-16 14:55:00,99.15,99.21,99.14,99.2,23595.0,95.4456,95.5034,95.436,95.4938,23595.0
2024-09-16 15:00:00,99.19,99.2,99.09,99.11,20781.0,95.4841,95.4938,95.3879,95.4071,20781.0
2024-09-16 15:05:00,99.12,99.2,99.11,99.19,21541.0,95.4168,95.4938,95.4071,95.4841,21541.0
2024-09-16 15:10:00,99.19,99.2,99.09,99.09,17662.0,95.4841,95.4938,95.3879,95.3879,17662.0
2024-09-16 15:15:00,99.1,99.14,99.03,99.11,52803.0,95.3975,95.436,95.3301,95.4071,52803.0
2024-09-16 15:20:00,99.11,99.15,99.08,99.12,23531.0,95.4071,95.4456,95.3783,95.4168,23531.0
2024-09-16 15:25:00,99.13,99.14,99.08,99.11,10159.0,95.4264,95.436,95.3783,95.4071,10159.0
2024-09-16 15:30:00,99.11,99.15,99.1,99.1,15687.0,95.4071,95.4456,95.3975,95.3975,15687.0
2024-09-16 15:35:00,99.09,99.12,99.03,99.07,22985.0,95.3879,95.4168,95.3301,95.3686,22985.0
2024-09-16 15:40:00,99.06,99.09,99.04,99.05,37159.0,95.359,95.3879,95.3398,95.3494,37159.0
2024-09-16 15:45:00,99.05,99.16,99.04,99.09,39054.0,95.3494,95.4553,95.3398,95.3879,39054.0
2024-09-16 15:50:00,99.09,99.13,99.06,99.12,123984.0,95.3879,95.4264,95.359,95.4168,123984.0
2024-09-16 15:55:00,99.11,99.12,98.93,99.0,245964.0,95.4071,95.4168,95.2339,95.3012,245964.0
2024-09-17 09:30:00,99.08,99.37,98.93,99.2,77757.0,95.3783,95.6574,95.2339,95.4938,77757.0
2024-09-17 09:35:00,99.23,99.34,99.09,99.09,85993.0,95.5227,95.6285,95.3879,95.3879,85993.0
2024-09-17 09:40:00,99.06,99.17,98.99,98.99,26336.0,95.359,95.4649,95.2916,95.2916,26336.0
2024-09-17 09:45:00,99.04,99.04,98.83,98.86,19772.0,95.3398,95.3398,95.1376,95.1665,19772.0
2024-09-17 09:50:00,98.88,98.97,98.76,98.91,42895.0,95.1857,95.2724,95.0702,95.2146,42895.0
2024-09-17 09:55:00,98.92,98.92,98.72,98.75,12777.0,95.2242,95.2242,95.0317,95.0606,12777.0
2024-09-17 10:00:00,98.75,98.97,98.74,98.97,17995.0,95.0606,95.2724,95.051,95.2724,17995.0
2024-09-17 10:05:00,98.98,99.19,98.98,99.19,97355.0,95.282,95.4841,95.282,95.4841,97355.0
2024-09-17 10:10:00,99.18,99.19,99.1,99.13,19978.0,95.4745,95.4841,95.3975,95.4264,19978.0
2024-09-17 10:15:00,99.13,99.27,99.1,99.26,39566.0,95.4264,95.5612,95.3975,95.5515,39566.0
2024-09-17 10:20:00,99.25,99.31,99.22,99.25,32640.0,95.5419,95.5997,95.513,95.5419,32640.0
2024-09-17 10:25:00,99.23,99.31,99.21,99.22,27088.0,95.5227,95.5997,95.5034,95.513,27088.0
2024-09-17 10:30:00,99.23,99.23,98.98,98.98,26756.0,95.5227,95.5227,95.282,95.282,26756.0
2024-09-17 10:35:00,98.99,98.99,98.91,98.98,28067.0,95.2916,95.2916,95.2146,95.282,28067.0
2024-09-17 10:40:00,98.98,99.04,98.83,98.84,21689.0,95.282,95.3398,95.1376,95.1472,21689.0
2024-09-17 10:45:00,98.85,98.93,98.83,98.91,32342.0,95.1568,95.2339,95.1376,95.2146,32342.0
2024-09-17 10:50:00,98.88,98.88,98.77,98.79,34703.0,95.1857,95.1857,95.0798,95.0991,34703.0
2024-09-17 10:55:00,98.78,98.83,98.73,98.83,13613.0,95.0895,95.1376,95.0413,95.1376,13613.0
2024-09-17 11:00:00,98.83,98.97,98.83,98.88,14760.0,95.1376,95.2724,95.1376,95.1857,14760.0
2024-09-17 11:05:00,98.88,98.97,98.85,98.85,24837.0,95.1857,95.2724,95.1568,95.1568,24837.0
2024-09-17 11:10:00,98.84,98.9,98.81,98.84,10287.0,95.1472,95.205,95.1183,95.1472,10287.0
2024-09-17 11:15:00,98.84,98.93,98.79,98.92,12210.0,95.1472,95.2339,95.0991,95.2242,12210.0
2024-09-17 11:20:00,98.9,98.95,98.89,98.95,13998.0,95.205,95.2531,95.1954,95.2531,13998.0
2024-09-17 11:25:00,98.95,98.99,98.87,98.89,33428.0,95.2531,95.2916,95.1761,95.1954,33428.0
2024-09-17 11:30:00,98.86,98.88,98.7,98.7,20176.0,95.1665,95.1857,95.0125,95.0125,20176.0
2024-09-17 11:35:00,98.7,98.79,98.7,98.77,19519.0,95.0125,95.0991,95.0125,95.0798,19519.0
2024-09-17 11:40:00,98.79,98.8,98.75,98.75,47494.0,95.0991,95.1087,95.0606,95.0606,47494.0
2024-09-17 11:45:00,98.75,98.81,98.73,98.8,22462.0,95.0606,95.1183,95.0413,95.1087,22462.0
2024-09-17 11:50:00,98.8,98.85,98.78,98.79,32404.0,95.1087,95.1568,95.0895,95.0991,32404.0
2024-09-17 11:55:00,98.78,98.8,98.74,98.75,19403.0,95.0895,95.1087,95.051,95.0606,19403.0
2024-09-17 12:00:00,98.74,98.76,98.7,98.7,15946.0,95.051,95.0702,95.0125,95.0125,15946.0
2024-09-17 12:05:00,98.7,98.72,98.67,98.68,83798.0,95.0125,95.0317,94.9836,94.9932,83798.0
2024-09-17 12:10:00,98.68,98.74,98.67,98.71,22881.0,94.9932,95.051,94.9836,95.0221,22881.0
2024-09-17 12:15:00,98.7,98.72,98.67,98.7,30993.0,95.0125,95.0317,94.9836,95.0125,30993.0
2024-09-17 12:20:00,98.71,98.79,98.7,98.79,18244.0,95.0221,95.0991,95.0125,95.0991,18244.0
2024-09-17 12:25:00,98.81,98.83,98.76,98.79,12781.0,95.1183,95.1376,95.0702,95.0991,12781.0
2024-09-17 12:30:00,98.78,98.78,98.73,98.75,31371.0,95.0895,95.0895,95.0413,95.0606,31371.0
2024-09-17 12:35:00,98.76,98.76,98.72,98.73,23978.0,95.0702,95.0702,95.0317,95.0413,23978.0
2024-09-17 12:40:00,98.72,98.72,98.55,98.57,34112.0,95.0317,95.0317,94.8681,94.8873,34112.0
2024-09-17 12:45:00,98.56,98.59,98.39,98.41,40497.0,94.8777,94.9066,94.714,94.7333,40497.0
2024-09-17 12:50:00,98.4,98.5,98.39,98.49,13373.0,94.7237,94.8199,94.714,94.8103,13373.0
2024-09-17 12:55:00,98.51,98.52,98.45,98.45,6995.0,94.8296,94.8392,94.7718,94.7718,6995.0
2024-09-17 13:00:00,98.46,98.5,98.44,98.45,27734.0,94.7814,94.8199,94.7622,94.7718,27734.0
2024-09-17 13:05:00,98.45,98.47,98.42,98.46,12401.0,94.7718,94.791,94.7429,94.7814,12401.0
2024-09-17 13:10:00,98.48,98.5,98.41,98.5,43038.0,94.8007,94.8199,94.7333,94.8199,43038.0
2024-09-17 13:15:00,98.51,98.63,98.48,98.63,23287.0,94.8296,94.9451,94.8007,94.9451,23287.0
2024-09-17 13:20:00,98.61,98.73,98.61,98.71,16355.0,94.9258,95.0413,94.9258,95.0221,16355.0
2024-09-17 13:25:00,98.71,98.71,98.63,98.65,15433.0,95.0221,95.0221,94.9451,94.9643,15433.0
2024-09-17 13:30:00,98.62,98.67,98.53,98.54,35826.0,94.9354,94.9836,94.8488,94.8584,35826.0
2024-09-17 13:35:00,98.54,98.63,98.53,98.62,13586.0,94.8584,94.9451,94.8488,94.9354,13586.0
2024-09-17 13:40:00,98.61,98.61,98.51,98.55,11829.0,94.9258,94.9258,94.8296,94.8681,11829.0
2024-09-17 13:45:00,98.55,98.66,98.49,98.66,18186.0,94.8681,94.9739,94.8103,94.9739,18186.0
2024-09-17 13:50:00,98.67,98.72,98.65,98.68,17848.0,94.9836,95.0317,94.9643,94.9932,17848.0
2024-09-17 13:55:00,98.68,98.69,98.62,98.63,52839.0,94.9932,95.0028,94.9354,94.9451,52839.0
2024-09-17 14:00:00,98.62,98.68,98.61,98.65,19327.0,94.9354,94.9932,94.9258,94.9643,19327.0
2024-09-17 14:05:00,98.66,98.7,98.63,98.69,19366.0,94.9739,95.0125,94.9451,95.0028,19366.0
2024-09-17 14:10:00,98.69,98.72,98.61,98.61,30872.0,95.0028,95.0317,94.9258,94.9258,30872.0
2024-09-17 14:15:00,98.62,98.69,98.6,98.66,14180.0,94.9354,95.0028,94.9162,94.9739,14180.0
2024-09-17 14:20:00,98.67,98.77,98.66,98.74,14279.0,94.9836,95.0798,94.9739,95.051,14279.0
2024-09-17 14:25:00,98.73,98.76,98.71,98.73,20781.0,95.0413,95.0702,95.0221,95.0413,20781.0
2024-09-17 14:30:00,98.73,98.75,98.69,98.72,13794.0,95.0413,95.0606,95.0028,95.0317,13794.0
2024-09-17 14:35:00,98.73,98.79,98.72,98.77,24640.0,95.0413,95.0991,95.0317,95.0798,24640.0
2024-09-17 14:40:00,98.76,98.78,98.73,98.75,25075.0,95.0702,95.0895,95.0413,95.0606,25075.0
2024-09-17 14:45:00,98.73,98.75,98.54,98.6,23439.0,95.0413,95.0606,94.8584,94.9162,23439.0
2024-09-17 14:50:00,98.6,98.6,98.52,98.59,41918.0,94.9162,94.9162,94.8392,94.9066,41918.0
2024-09-17 14:55:00,98.59,98.61,98.54,98.57,27786.0,94.9066,94.9258,94.8584,94.8873,27786.0
2024-09-17 15:00:00,98.55,98.59,98.51,98.52,22511.0,94.8681,94.9066,94.8296,94.8392,22511.0
2024-09-17 15:05:00,98.5,98.51,98.45,98.51,17216.0,94.8199,94.8296,94.7718,94.8296,17216.0
2024-09-17 15:10:00,98.5,98.5,98.43,98.46,15656.0,94.8199,94.8199,94.7525,94.7814,15656.0
2024-09-17 15:15:00,98.45,98.45,98.32,98.34,32443.0,94.7718,94.7718,94.6467,94.6659,32443.0
2024-09-17 15:20:00,98.33,98.33,98.04,98.08,56426.0,94.6563,94.6563,94.3771,94.4156,56426.0
2024-09-17 15:25:00,98.07,98.23,98.07,98.2,32870.0,94.406,94.56,94.406,94.5311,32870.0
2024-09-17 15:30:00,98.2,98.24,98.15,98.2,49714.0,94.5311,94.5696,94.483,94.5311,49714.0
2024-09-17 15:35:00,98.2,98.24,98.14,98.22,18722.0,94.5311,94.5696,94.4734,94.5504,18722.0
2024-09-17 15:40:00,98.21,98.3,98.21,98.26,36233.0,94.5408,94.6274,94.5408,94.5889,36233.0
2024-09-17 15:45:00,98.27,98.36,98.27,98.31,35476.0,94.5985,94.6852,94.5985,94.637,35476.0
2024-09-17 15:50:00,98.31,98.33,98.14,98.23,96621.0,94.637,94.6563,94.4734,94.56,96621.0
2024-09-17 15:55:00,98.23,98.32,98.19,98.29,142881.0,94.56,94.6467,94.5215,94.6178,142881.0
2024-09-18 09:30:00,98.43,98.52,98.01,98.3,101100.0,94.7525,94.8392,94.3482,94.6274,101100.0
2024-09-18 09:35:00,98.29,98.31,98.11,98.27,53458.0,94.6178,94.637,94.4445,94.5985,53458.0
2024-09-18 09:40:00,98.28,98.4,98.26,98.37,19032.0,94.6081,94.7237,94.5889,94.6948,19032.0
2024-09-18 09:45:00,98.38,98.41,98.31,98.39,43598.0,94.7044,94.7333,94.637,94.714,43598.0
2024-09-18 09:50:00,98.39,98.39,98.27,98.28,18725.0,94.714,94.714,94.5985,94.6081,18725.0
2024-09-18 09:55:00,98.27,98.51,98.26,98.41,20371.0,94.5985,94.8296,94.5889,94.7333,20371.0
2024-09-18 10:00:00,98.41,98.5,98.36,98.5,24231.0,94.7333,94.8199,94.6852,94.8199,24231.0
2024-09-18 10:05:00,98.51,98.75,98.51,98.74,25694.0,94.8296,95.0606,94.8296,95.051,25694.0
2024-09-18 10:10:00,98.75,98.75,98.49,98.51,32733.0,95.0606,95.0606,94.8103,94.8296,32733.0
2024-09-18 10:15:00,98.52,98.59,98.41,98.46,27754.0,94.8392,94.9066,94.7333,94.7814,27754.0
2024-09-18 10:20:00,98.47,98.51,98.42,98.49,21537.0,94.791,94.8296,94.7429,94.8103,21537.0
2024-09-18 10:25:00,98.47,98.51,98.43,98.43,30249.0,94.791,94.8296,94.7525,94.7525,30249.0
2024-09-18 10:30:00,98.41,98.41,98.22,98.31,20830.0,94.7333,94.7333,94.5504,94.637,20830.0
2024-09-18 10:35:00,98.31,98.33,98.24,98.26,30398.0,94.637,94.6563,94.5696,94.5889,30398.0
2024-09-18 10:40:00,98.26,98.36,98.26,98.34,17916.0,94.5889,94.6852,94.5889,94.6659,17916.0
2024-09-18 10:45:00,98.34,98.34,98.25,98.27,16656.0,94.6659,94.6659,94.5793,94.5985,16656.0
2024-09-18 10:50:00,98.26,98.32,98.2,98.29,17794.0,94.5889,94.6467,94.5311,94.6178,17794.0
2024-09-18 10:55:00,98.29,98.3,98.23,98.3,25206.0,94.6178,94.6274,94.56,94.6274,25206.0
2024-09-18 11:00:00,98.3,98.4,98.29,98.38,9703.0,94.6274,94.7237,94.6178,94.7044,9703.0
2024-09-18 11:05:00,98.38,98.45,98.37,98.42,12496.0,94.7044,94.7718,94.6948,94.7429,12496.0
2024-09-18 11:10:00,98.41,98.41,98.3,98.3,10178.0,94.7333,94.7333,94.6274,94.6274,10178.0
2024-09-18 11:15:00,98.3,98.31,98.15,98.23,25653.0,94.6274,94.637,94.483,94.56,25653.0
2024-09-18 11:20:00,98.24,98.27,98.21,98.21,12131.0,94.5696,94.5985,94.5408,94.5408,12131.0
2024-09-18 11:25:00,98.22,98.27,98.2,98.23,45585.0,94.5504,94.5985,94.5311,94.56,45585.0
2024-09-18 11:30:00,98.23,98.27,98.17,98.26,15648.0,94.56,94.5985,94.5023,94.5889,15648.0
2024-09-18 11:35:00,98.28,98.34,98.27,98.29,10613.0,94.6081,94.6659,94.5985,94.6178,10613.0
2024-09-18 11:40:00,98.29,98.33,98.26,98.29,9642.0,94.6178,94.6563,94.5889,94.6178,9642.0
2024-09-18 11:45:00,98.3,98.32,98.24,98.28,11934.0,94.6274,94.6467,94.5696,94.6081,11934.0
2024-09-18 11:50:00,98.28,98.3,98.23,98.23,8985.0,94.6081,94.6274,94.56,94.56,8985.0
2024-09-18 11:55:00,98.22,98.23,98.18,98.18,13134.0,94.5504,94.56,94.5119,94.5119,13134.0
2024-09-18 12:00:00,98.17,98.22,98.1,98.11,11542.0,94.5023,94.5504,94.4349,94.4445,11542.0
2024-09-18 12:05:00,98.12,98.12,98.07,98.12,13292.0,94.4541,94.4541,94.406,94.4541,13292.0
2024-09-18 12:10:00,98.12,98.23,98.12,98.19,31646.0,94.4541,94.56,94.4541,94.5215,31646.0
2024-09-18 12:15:00,98.19,98.28,98.17,98.27,14179.0,94.5215,94.6081,94.5023,94.5985,14179.0
2024-09-18 12:20:00,98.27,98.31,98.23,98.3,12007.0,94.5985,94.637,94.56,94.6274,12007.0
2024-09-18 12:25:00,98.3,98.35,98.29,98.31,10732.0,94.6274,94.6755,94.6178,94.637,10732.0
2024-09-18 12:30:00,98.3,98.37,98.29,98.37,19909.0,94.6274,94.6948,94.6178,94.6948,19909.0
2024-09-18 12:35:00,98.38,98.41,98.35,98.36,20019.0,94.7044,94.7333,94.6755,94.6852,20019.0
2024-09-18 12:40:00,98.35,98.36,98.29,98.31,12335.0,94.6755,94.6852,94.6178,94.637,12335.0
2024-09-18 12:45:00,98.31,98.34,98.28,98.29,14317.0,94.637,94.6659,94.6081,94.6178,14317.0
2024-09-18 12:50:00,98.28,98.31,98.25,98.28,22253.0,94.6081,94.637,94.5793,94.6081,22253.0
2024-09-18 12:55:00,98.28,98.3,98.24,98.25,15152.0,94.6081,94.6274,94.5696,94.5793,15152.0
2024-09-18 13:00:00,98.25,98.27,98.22,98.23,22661.0,94.5793,94.5985,94.5504,94.56,22661.0
2024-09-18 13:05:00,98.23,98.25,98.21,98.25,12770.0,94.56,94.5793,94.5408,94.5793,12770.0
2024-09-18 13:10:00,98.25,98.29,98.23,98.25,25183.0,94.5793,94.6178,94.56,94.5793,25183.0
2024-09-18 13:15:00,98.26,98.29,98.25,98.25,21823.0,94.5889,94.6178,94.5793,94.5793,21823.0
2024-09-18 13:20:00,98.26,98.27,98.17,98.2,12608.0,94.5889,94.5985,94.5023,94.5311,12608.0
2024-09-18 13:25:00,98.21,98.29,98.21,98.28,8571.0,94.5408,94.6178,94.5408,94.6081,8571.0
2024-09-18 13:30:00,98.3,98.32,98.28,98.3,7674.0,94.6274,94.6467,94.6081,94.6274,7674.0
2024-09-18 13:35:00,98.31,98.38,98.25,98.3,52255.0,94.637,94.7044,94.5793,94.6274,52255.0
2024-09-18 13:40:00,98.29,98.3,98.25,98.28,8680.0,94.6178,94.6274,94.5793,94.6081,8680.0
2024-09-18 13:45:00,98.28,98.33,98.21,98.21,43584.0,94.6081,94.6563,94.5408,94.5408,43584.0
2024-09-18 13:50:00,98.22,98.23,98.16,98.18,12395.0,94.5504,94.56,94.4926,94.5119,12395.0
2024-09-18 13:55:00,98.18,98.25,98.15,98.21,13848.0,94.5119,94.5793,94.483,94.5408,13848.0
2024-09-18 14:00:00,98.2,99.58,98.07,99.02,165439.0,94.5311,95.8596,94.406,95.3205,165439.0
2024-09-18 14:05:00,99.05,99.1,98.65,98.69,117526.0,95.3494,95.3975,94.9643,95.0028,117526.0
2024-09-18 14:10:00,98.68,98.74,98.3,98.43,91538.0,94.9932,95.051,94.6274,94.7525,91538.0
2024-09-18 14:15:00,98.43,98.77,98.43,98.7,74011.0,94.7525,95.0798,94.7525,95.0125,74011.0
2024-09-18 14:20:00,98.69,98.77,98.57,98.73,87642.0,95.0028,95.0798,94.8873,95.0413,87642.0
2024-09-18 14:25:00,98.73,98.75,98.59,98.73,86737.0,95.0413,95.0606,94.9066,95.0413,86737.0
2024-09-18 14:30:00,98.73,98.94,98.69,98.92,98632.0,95.0413,95.2435,95.0028,95.2242,98632.0
2024-09-18 14:35:00,98.91,98.98,98.64,98.87,74076.0,95.2146,95.282,94.9547,95.1761,74076.0
2024-09-18 14:40:00,98.86,98.92,98.33,98.36,85155.0,95.1665,95.2242,94.6563,94.6852,85155.0
2024-09-18 14:45:00,98.38,98.74,98.31,98.62,105677.0,94.7044,95.051,94.637,94.9354,105677.0
2024-09-18 14:50:00,98.59,98.88,98.56,98.8,54921.0,94.9066,95.1857,94.8777,95.1087,54921.0
2024-09-18 14:55:00,98.8,98.91,98.38,98.41,75276.0,95.1087,95.2146,94.7044,94.7333,75276.0
2024-09-18 15:00:00,98.4,98.42,98.21,98.37,155912.0,94.7237,94.7429,94.5408,94.6948,155912.0
2024-09-18 15:05:00,98.37,98.48,98.23,98.44,83193.0,94.6948,94.8007,94.56,94.7622,83193.0
2024-09-18 15:10:00,98.42,98.85,98.39,98.82,81634.0,94.7429,95.1568,94.714,95.128,81634.0
2024-09-18 15:15:00,98.82,98.9,98.74,98.89,44101.0,95.128,95.205,95.051,95.1954,44101.0
2024-09-18 15:20:00,98.89,98.89,98.38,98.61,65837.0,95.1954,95.1954,94.7044,94.9258,65837.0
2024-09-18 15:25:00,98.63,98.86,98.57,98.7,84660.0,94.9451,95.1665,94.8873,95.0125,84660.0
2024-09-18 15:30:00,98.71,98.72,98.19,98.2,71946.0,95.0221,95.0317,94.5215,94.5311,71946.0
2024-09-18 15:35:00,98.18,98.31,98.14,98.27,121517.0,94.5119,94.637,94.4734,94.5985,121517.0
2024-09-18 15:40:00,98.26,98.27,98.08,98.08,62798.0,94.5889,94.5985,94.4156,94.4156,62798.0
2024-09-18 15:45:00,98.07,98.13,98.02,98.05,159966.0,94.406,94.4637,94.3579,94.3867,159966.0
2024-09-18 15:50:00,98.04,98.29,98.03,98.2,155071.0,94.3771,94.6178,94.3675,94.5311,155071.0
2024-09-18 15:55:00,98.21,98.25,98.09,98.11,270426.0,94.5408,94.5793,94.4252,94.4445,270426.0
2024-09-19 09:30:00,99.01,99.05,98.7,98.74,114778.0,95.3109,95.3494,95.0125,95.051,114778.0
2024-09-19 09:35:00,98.72,98.73,98.48,98.5,60554.0,95.0317,95.0413,94.8007,94.8199,60554.0
2024-09-19 09:40:00,98.47,98.47,98.0,98.05,49950.0,94.791,94.791,94.3386,94.3867,49950.0
2024-09-19 09:45:00,98.04,98.07,97.76,98.07,44055.0,94.3771,94.406,94.1076,94.406,44055.0
2024-09-19 09:50:00,98.07,98.07,97.77,97.8,33228.0,94.406,94.406,94.1172,94.1461,33228.0
2024-09-19 09:55:00,97.81,98.19,97.78,98.18,45967.0,94.1557,94.5215,94.1268,94.5119,45967.0
2024-09-19 10:00:00,98.16,98.26,98.11,98.2,66352.0,94.4926,94.5889,94.4445,94.5311,66352.0
2024-09-19 10:05:00,98.2,98.23,97.87,97.88,65538.0,94.5311,94.56,94.2135,94.2231,65538.0
2024-09-19 10:10:00,97.86,98.03,97.82,97.82,72376.0,94.2038,94.3675,94.1653,94.1653,72376.0
2024-09-19 10:15:00,97.83,97.89,97.64,97.79,81116.0,94.175,94.2327,93.9921,94.1365,81116.0
2024-09-19 10:20:00,97.82,97.82,97.58,97.58,86965.0,94.1653,94.1653,93.9343,93.9343,86965.0
2024-09-19 10:25:00,97.6,97.92,97.54,97.92,38701.0,93.9536,94.2616,93.8958,94.2616,38701.0
2024-09-19 10:30:00,97.95,98.12,97.93,98.03,25289.0,94.2905,94.4541,94.2712,94.3675,25289.0
2024-09-19 10:35:00,98.04,98.26,98.02,98.26,31007.0,94.3771,94.5889,94.3579,94.5889,31007.0
2024-09-19 10:40:00,98.27,98.29,98.04,98.15,22046.0,94.5985,94.6178,94.3771,94.483,22046.0
2024-09-19 10:45:00,98.15,98.21,98.02,98.21,40441.0,94.483,94.5408,94.3579,94.5408,40441.0
2024-09-19 10:50:00,98.2,98.24,98.04,98.08,33998.0,94.5311,94.5696,94.3771,94.4156,33998.0
2024-09-19 10:55:00,98.08,98.11,97.94,97.94,31478.0,94.4156,94.4445,94.2808,94.2808,31478.0
2024-09-19 11:00:00,97.94,97.98,97.87,97.97,56125.0,94.2808,94.3194,94.2135,94.3097,56125.0
2024-09-19 11:05:00,97.96,97.96,97.83,97.9,44977.0,94.3001,94.3001,94.175,94.2423,44977.0
2024-09-19 11:10:00,97.9,97.95,97.87,97.88,51972.0,94.2423,94.2905,94.2135,94.2231,51972.0
2024-09-19 11:15:00,97.87,97.95,97.86,97.92,51541.0,94.2135,94.2905,94.2038,94.2616,51541.0
2024-09-19 11:20:00,97.91,98.01,97.9,98.0,17224.0,94.252,94.3482,94.2423,94.3386,17224.0
2024-09-19 11:25:00,98.01,98.05,97.97,98.03,15558.0,94.3482,94.3867,94.3097,94.3675,15558.0
2024-09-19 11:30:00,98.04,98.13,98.01,98.09,12768.0,94.3771,94.4637,94.3482,94.4252,12768.0
2024-09-19 11:35:00,98.1,98.12,97.95,97.96,19042.0,94.4349,94.4541,94.2905,94.3001,19042.0
2024-09-19 11:40:00,97.97,98.03,97.95,98.0,29034.0,94.3097,94.3675,94.2905,94.3386,29034.0
2024-09-19 11:45:00,98.01,98.02,97.9,97.95,64316.0,94.3482,94.3579,94.2423,94.2905,64316.0
2024-09-19 11:50:00,97.95,97.97,97.76,97.83,22723.0,94.2905,94.3097,94.1076,94.175,22723.0
2024-09-19 11:55:00,97.81,97.84,97.74,97.76,28979.0,94.1557,94.1846,94.0883,94.1076,28979.0
2024-09-19 12:00:00,97.76,97.89,97.76,97.84,18424.0,94.1076,94.2327,94.1076,94.1846,18424.0
2024-09-19 12:05:00,97.84,97.95,97.84,97.91,45974.0,94.1846,94.2905,94.1846,94.252,45974.0
2024-09-19 12:10:00,97.9,97.9,97.82,97.88,19818.0,94.2423,94.2423,94.1653,94.2231,19818.0
2024-09-19 12:15:00,97.88,97.97,97.85,97.89,95592.0,94.2231,94.3097,94.1942,94.2327,95592.0
2024-09-19 12:20:00,97.88,97.92,97.83,97.86,27481.0,94.2231,94.2616,94.175,94.2038,27481.0
2024-09-19 12:25:00,97.85,97.86,97.81,97.86,13634.0,94.1942,94.2038,94.1557,94.2038,13634.0
2024-09-19 12:30:00,97.86,97.94,97.86,97.86,22098.0,94.2038,94.2808,94.2038,94.2038,22098.0
2024-09-19 12:35:00,97.85,97.87,97.78,97.87,12539.0,94.1942,94.2135,94.1268,94.2135,12539.0
2024-09-19 12:40:00,97.85,97.91,97.81,97.9,13160.0,94.1942,94.252,94.1557,94.2423,13160.0
2024-09-19 12:45:00,97.91,97.96,97.89,97.95,28181.0,94.252,94.3001,94.2327,94.2905,28181.0
2024-09-19 12:50:00,97.95,97.95,97.88,97.91,11119.0,94.2905,94.2905,94.2231,94.252,11119.0
2024-09-19 12:55:00,97.88,97.89,97.77,97.81,50455.0,94.2231,94.2327,94.1172,94.1557,50455.0
2024-09-19 13:00:00,97.84,97.87,97.82,97.85,18130.0,94.1846,94.2135,94.1653,94.1942,18130.0
2024-09-19 13:05:00,97.84,97.85,97.76,97.81,192753.0,94.1846,94.1942,94.1076,94.1557,192753.0
2024-09-19 13:10:00,97.81,97.95,97.77,97.94,24651.0,94.1557,94.2905,94.1172,94.2808,24651.0
2024-09-19 13:15:00,97.94,98.07,97.93,97.99,15177.0,94.2808,94.406,94.2712,94.329,15177.0
2024-09-19 13:20:00,97.99,98.0,97.93,97.95,20663.0,94.329,94.3386,94.2712,94.2905,20663.0
2024-09-19 13:25:00,97.98,98.03,97.96,97.98,14896.0,94.3194,94.3675,94.3001,94.3194,14896.0
2024-09-19 13:30:00,97.98,98.04,97.96,98.0,18881.0,94.3194,94.3771,94.3001,94.3386,18881.0
2024-09-19 13:35:00,97.99,98.02,97.98,97.98,18862.0,94.329,94.3579,94.3194,94.3194,18862.0
2024-09-19 13:40:00,97.98,98.05,97.93,98.05,13016.0,94.3194,94.3867,94.2712,94.3867,13016.0
2024-09-19 13:45:00,98.06,98.08,98.0,98.0,22373.0,94.3964,94.4156,94.3386,94.3386,22373.0
2024-09-19 13:50:00,98.01,98.09,98.01,98.06,19029.0,94.3482,94.4252,94.3482,94.3964,19029.0
2024-09-19 13:55:00,98.06,98.08,98.01,98.01,8673.0,94.3964,94.4156,94.3482,94.3482,8673.0
2024-09-19 14:00:00,98.01,98.11,98.01,98.11,21367.0,94.3482,94.4445,94.3482,94.4445,21367.0
2024-09-19 14:05:00,98.09,98.15,98.06,98.14,25505.0,94.4252,94.483,94.3964,94.4734,25505.0
2024-09-19 14:10:00,98.14,98.18,98.11,98.15,23877.0,94.4734,94.5119,94.4445,94.483,23877.0
2024-09-19 14:15:00,98.13,98.16,98.04,98.1,28905.0,94.4637,94.4926,94.3771,94.4349,28905.0
2024-09-19 14:20:00,98.12,98.17,98.1,98.14,23273.0,94.4541,94.5023,94.4349,94.4734,23273.0
2024-09-19 14:25:00,98.14,98.24,98.12,98.24,54873.0,94.4734,94.5696,94.4541,94.5696,54873.0
2024-09-19 14:30:00,98.24,98.32,98.22,98.28,43201.0,94.5696,94.6467,94.5504,94.6081,43201.0
2024-09-19 14:35:00,98.26,98.31,98.26,98.29,23737.0,94.5889,94.637,94.5889,94.6178,23737.0
2024-09-19 14:40:00,98.28,98.28,98.24,98.27,15810.0,94.6081,94.6081,94.5696,94.5985,15810.0
2024-09-19 14:45:00,98.27,98.28,98.16,98.16,28556.0,94.5985,94.6081,94.4926,94.4926,28556.0
2024-09-19 14:50:00,98.15,98.19,98.09,98.17,33022.0,94.483,94.5215,94.4252,94.5023,33022.0
2024-09-19 14:55:00,98.16,98.23,98.11,98.17,24516.0,94.4926,94.56,94.4445,94.5023,24516.0
2024-09-19 15:00:00,98.17,98.34,98.15,98.33,47567.0,94.5023,94.6659,94.483,94.6563,47567.0
2024-09-19 15:05:00,98.32,98.39,98.32,98.37,38355.0,94.6467,94.714,94.6467,94.6948,38355.0
2024-09-19 15:10:00,98.37,98.4,98.34,98.37,15599.0,94.6948,94.7237,94.6659,94.6948,15599.0
2024-09-19 15:15:00,98.37,98.42,98.33,98.35,14416.0,94.6948,94.7429,94.6563,94.6755,14416.0
2024-09-19 15:20:00,98.35,98.35,98.21,98.27,107145.0,94.6755,94.6755,94.5408,94.5985,107145.0
2024-09-19 15:25:00,98.27,98.27,98.19,98.22,12836.0,94.5985,94.5985,94.5215,94.5504,12836.0
2024-09-19 15:30:00,98.2,98.2,98.1,98.14,22056.0,94.5311,94.5311,94.4349,94.4734,22056.0
2024-09-19 15:35:00,98.14,98.23,98.11,98.12,68550.0,94.4734,94.56,94.4445,94.4541,68550.0
2024-09-19 15:40:00,98.11,98.18,98.08,98.09,45734.0,94.4445,94.5119,94.4156,94.4252,45734.0
2024-09-19 15:45:00,98.09,98.29,98.09,98.28,33843.0,94.4252,94.6178,94.4252,94.6081,33843.0
2024-09-19 15:50:00,98.27,98.28,98.13,98.23,92572.0,94.5985,94.6081,94.4637,94.56,92572.0
2024-09-19 15:55:00,98.21,98.23,98.1,98.17,201578.0,94.5408,94.56,94.4349,94.5023,201578.0
2024-09-20 09:30:00,97.62,97.73,97.44,97.6,128146.0,93.9728,94.0787,93.7995,93.9536,128146.0
2024-09-20 09:35:00,97.66,97.77,97.64,97.75,40071.0,94.0113,94.1172,93.9921,94.0979,40071.0
2024-09-20 09:40:00,97.76,97.98,97.7,97.98,27264.0,94.1076,94.3194,94.0498,94.3194,27264.0
2024-09-20 09:45:00,97.98,98.04,97.92,97.98,10296.0,94.3194,94.3771,94.2616,94.3194,10296.0
2024-09-20 09:50:00,98.02,98.06,97.89,97.9,18276.0,94.3579,94.3964,94.2327,94.2423,18276.0
2024-09-20 09:55:00,97.87,98.0,97.86,97.99,21913.0,94.2135,94.3386,94.2038,94.329,21913.0
2024-09-20 10:00:00,97.98,97.99,97.81,97.84,33514.0,94.3194,94.329,94.1557,94.1846,33514.0
2024-09-20 10:05:00,97.84,97.87,97.74,97.77,13118.0,94.1846,94.2135,94.0883,94.1172,13118.0
2024-09-20 10:10:00,97.78,97.83,97.72,97.8,12374.0,94.1268,94.175,94.0691,94.1461,12374.0
2024-09-20 10:15:00,97.79,97.97,97.77,97.97,7569.0,94.1365,94.3097,94.1172,94.3097,7569.0
2024-09-20 10:20:00,97.98,98.0,97.87,97.88,30914.0,94.3194,94.3386,94.2135,94.2231,30914.0
2024-09-20 10:25:00,97.89,97.89,97.82,97.82,21213.0,94.2327,94.2327,94.1653,94.1653,21213.0
2024-09-20 10:30:00,97.82,97.84,97.73,97.75,9554.0,94.1653,94.1846,94.0787,94.0979,9554.0
2024-09-20 10:35:00,97.75,97.8,97.68,97.73,19968.0,94.0979,94.1461,94.0306,94.0787,19968.0
2024-09-20 10:40:00,97.73,97.79,97.7,97.76,4955.0,94.0787,94.1365,94.0498,94.1076,4955.0
2024-09-20 10:45:00,97.75,97.81,97.73,97.77,8063.0,94.0979,94.1557,94.0787,94.1172,8063.0
2024-09-20 10:50:00,97.78,97.82,97.74,97.76,9477.0,94.1268,94.1653,94.0883,94.1076,9477.0
2024-09-20 10:55:00,97.78,97.78,97.72,97.76,7073.0,94.1268,94.1268,94.0691,94.1076,7073.0
2024-09-20 11:00:00,97.75,97.75,97.67,97.74,6127.0,94.0979,94.0979,94.0209,94.0883,6127.0
2024-09-20 11:05:00,97.74,97.84,97.71,97.8,8862.0,94.0883,94.1846,94.0594,94.1461,8862.0
2024-09-20 11:10:00,97.82,97.84,97.72,97.72,16063.0,94.1653,94.1846,94.0691,94.0691,16063.0
2024-09-20 11:15:00,97.71,97.74,97.63,97.73,8566.0,94.0594,94.0883,93.9824,94.0787,8566.0
2024-09-20 11:20:00,97.73,97.74,97.66,97.71,7477.0,94.0787,94.0883,94.0113,94.0594,7477.0
2024-09-20 11:25:00,97.7,97.75,97.7,97.73,112522.0,94.0498,94.0979,94.0498,94.0787,112522.0
2024-09-20 11:30:00,97.72,97.76,97.61,97.73,55055.0,94.0691,94.1076,93.9632,94.0787,55055.0
2024-09-20 11:35:00,97.74,97.82,97.71,97.79,10226.0,94.0883,94.1653,94.0594,94.1365,10226.0
2024-09-20 11:40:00,97.8,97.89,97.76,97.87,15240.0,94.1461,94.2327,94.1076,94.2135,15240.0
2024-09-20 11:45:00,97.87,97.87,97.75,97.77,9255.0,94.2135,94.2135,94.0979,94.1172,9255.0
2024-09-20 11:50:00,97.76,97.76,97.67,97.69,31895.0,94.1076,94.1076,94.0209,94.0402,31895.0
2024-09-20 11:55:00,97.72,97.77,97.66,97.67,8778.0,94.0691,94.1172,94.0113,94.0209,8778.0
2024-09-20 12:00:00,97.67,97.68,97.62,97.64,20193.0,94.0209,94.0306,93.9728,93.9921,20193.0
2024-09-20 12:05:00,97.63,97.63,97.52,97.58,15639.0,93.9824,93.9824,93.8765,93.9343,15639.0
2024-09-20 12:10:00,97.57,97.61,97.54,97.61,13810.0,93.9247,93.9632,93.8958,93.9632,13810.0
2024-09-20 12:15:00,97.59,97.62,97.57,97.62,86063.0,93.9439,93.9728,93.9247,93.9728,86063.0
2024-09-20 12:20:00,97.62,97.63,97.58,97.62,11831.0,93.9728,93.9824,93.9343,93.9728,11831.0
2024-09-20 12:25:00,97.62,97.67,97.58,97.67,76529.0,93.9728,94.0209,93.9343,94.0209,76529.0
2024-09-20 12:30:00,97.67,97.72,97.66,97.68,21854.0,94.0209,94.0691,94.0113,94.0306,21854.0
2024-09-20 12:35:00,97.67,97.7,97.64,97.66,107033.0,94.0209,94.0498,93.9921,94.0113,107033.0
2024-09-20 12:40:00,97.67,97.69,97.61,97.69,51789.0,94.0209,94.0402,93.9632,94.0402,51789.0
2024-09-20 12:45:00,97.69,97.7,97.64,97.7,93197.0,94.0402,94.0498,93.9921,94.0498,93197.0
2024-09-20 12:50:00,97.7,97.71,97.65,97.71,64196.0,94.0498,94.0594,94.0017,94.0594,64196.0
2024-09-20 12:55:00,97.71,97.76,97.67,97.68,87905.0,94.0594,94.1076,94.0209,94.0306,87905.0
2024-09-20 13:00:00,97.68,97.73,97.66,97.7,99319.0,94.0306,94.0787,94.0113,94.0498,99319.0
2024-09-20 13:05:00,97.7,97.78,97.68,97.78,25086.0,94.0498,94.1268,94.0306,94.1268,25086.0
2024-09-20 13:10:00,97.79,97.86,97.79,97.86,26993.0,94.1365,94.2038,94.1365,94.2038,26993.0
2024-09-20 13:15:00,97.86,97.87,97.8,97.82,47407.0,94.2038,94.2135,94.1461,94.1653,47407.0
2024-09-20 13:20:00,97.83,97.83,97.74,97.74,111748.0,94.175,94.175,94.0883,94.0883,111748.0
2024-09-20 13:25:00,97.75,97.75,97.68,97.73,68287.0,94.0979,94.0979,94.0306,94.0787,68287.0
2024-09-20 13:30:00,97.73,97.79,97.71,97.73,52178.0,94.0787,94.1365,94.0594,94.0787,52178.0
2024-09-20 13:35:00,97.73,97.76,97.71,97.71,38490.0,94.0787,94.1076,94.0594,94.0594,38490.0
2024-09-20 13:40:00,97.71,97.76,97.71,97.75,8569.0,94.0594,94.1076,94.0594,94.0979,8569.0
2024-09-20 13:45:00,97.74,97.77,97.7,97.73,177333.0,94.0883,94.1172,94.0498,94.0787,177333.0
2024-09-20 13:50:00,97.74,97.75,97.68,97.73,28140.0,94.0883,94.0979,94.0306,94.0787,28140.0
2024-09-20 13:55:00,97.72,97.73,97.69,97.71,44802.0,94.0691,94.0787,94.0402,94.0594,44802.0
2024-09-20 14:00:00,97.72,97.72,97.55,97.58,84352.0,94.0691,94.0691,93.9054,93.9343,84352.0
2024-09-20 14:05:00,97.58,97.58,97.51,97.53,14397.0,93.9343,93.9343,93.8669,93.8862,14397.0
2024-09-20 14:10:00,97.52,97.6,97.49,97.55,17909.0,93.8765,93.9536,93.8477,93.9054,17909.0
2024-09-20 14:15:00,97.56,97.59,97.55,97.58,5587.0,93.915,93.9439,93.9054,93.9343,5587.0
2024-09-20 14:20:00,97.57,97.59,97.55,97.58,12116.0,93.9247,93.9439,93.9054,93.9343,12116.0
2024-09-20 14:25:00,97.59,97.59,97.56,97.57,8858.0,93.9439,93.9439,93.915,93.9247,8858.0
2024-09-20 14:30:00,97.56,97.59,97.51,97.57,12382.0,93.915,93.9439,93.8669,93.9247,12382.0
2024-09-20 14:35:00,97.57,97.63,97.52,97.62,23768.0,93.9247,93.9824,93.8765,93.9728,23768.0
2024-09-20 14:40:00,97.62,97.69,97.58,97.68,13434.0,93.9728,94.0402,93.9343,94.0306,13434.0
2024-09-20 14:45:00,97.69,97.72,97.65,97.69,17518.0,94.0402,94.0691,94.0017,94.0402,17518.0
2024-09-20 14:50:00,97.69,97.76,97.66,97.76,12779.0,94.0402,94.1076,94.0113,94.1076,12779.0
2024-09-20 14:55:00,97.74,97.77,97.71,97.73,16767.0,94.0883,94.1172,94.0594,94.0787,16767.0
2024-09-20 15:00:00,97.72,97.76,97.71,97.75,11830.0,94.0691,94.1076,94.0594,94.0979,11830.0
2024-09-20 15:05:00,97.76,97.78,97.71,97.74,15890.0,94.1076,94.1268,94.0594,94.0883,15890.0
2024-09-20 15:10:00,97.75,97.75,97.61,97.63,27317.0,94.0979,94.0979,93.9632,93.9824,27317.0
2024-09-20 15:15:00,97.63,97.69,97.6,97.68,24737.0,93.9824,94.0402,93.9536,94.0306,24737.0
2024-09-20 15:20:00,97.69,97.81,97.67,97.73,32866.0,94.0402,94.1557,94.0209,94.0787,32866.0
2024-09-20 15:25:00,97.74,97.81,97.71,97.74,22040.0,94.0883,94.1557,94.0594,94.0883,22040.0
2024-09-20 15:30:00,97.75,97.78,97.71,97.77,30971.0,94.0979,94.1268,94.0594,94.1172,30971.0
2024-09-20 15:35:00,97.76,97.87,97.65,97.8,43187.0,94.1076,94.2135,94.0017,94.1461,43187.0
2024-09-20 15:40:00,97.79,97.92,97.76,97.9,37520.0,94.1365,94.2616,94.1076,94.2423,37520.0
2024-09-20 15:45:00,97.89,97.95,97.79,97.83,37949.0,94.2327,94.2905,94.1365,94.175,37949.0
2024-09-20 15:50:00,97.84,97.88,97.75,97.8,69742.0,94.1846,94.2231,94.0979,94.1461,69742.0
2024-09-20 15:55:00,97.79,97.85,97.68,97.84,228061.0,94.1365,94.1942,94.0306,94.1846,228061.0
2024-09-23 09:30:00,98.45,98.87,98.38,98.58,123697.0,94.7718,95.1761,94.7044,94.8969,123697.0
2024-09-23 09:35:00,98.54,98.54,98.3,98.4,85321.0,94.8584,94.8584,94.6274,94.7237,85321.0
2024-09-23 09:40:00,98.39,98.54,98.36,98.48,24954.0,94.714,94.8584,94.6852,94.8007,24954.0
2024-09-23 09:45:00,98.48,98.68,98.32,98.36,104497.0,94.8007,94.9932,94.6467,94.6852,104497.0
2024-09-23 09:50:00,98.35,98.39,98.27,98.3,34710.0,94.6755,94.714,94.5985,94.6274,34710.0
2024-09-23 09:55:00,98.32,98.42,98.3,98.41,38666.0,94.6467,94.7429,94.6274,94.7333,38666.0
2024-09-23 10:00:00,98.4,98.51,98.35,98.47,19987.0,94.7237,94.8296,94.6755,94.791,19987.0
2024-09-23 10:05:00,98.45,98.5,98.37,98.43,23502.0,94.7718,94.8199,94.6948,94.7525,23502.0
2024-09-23 10:10:00,98.47,98.53,98.43,98.45,18096.0,94.791,94.8488,94.7525,94.7718,18096.0
2024-09-23 10:15:00,98.47,98.59,98.46,98.56,22183.0,94.791,94.9066,94.7814,94.8777,22183.0
2024-09-23 10:20:00,98.56,98.67,98.53,98.53,42027.0,94.8777,94.9836,94.8488,94.8488,42027.0
2024-09-23 10:25:00,98.52,98.53,98.42,98.47,39543.0,94.8392,94.8488,94.7429,94.791,39543.0
2024-09-23 10:30:00,98.46,98.49,98.43,98.49,13521.0,94.7814,94.8103,94.7525,94.8103,13521.0
2024-09-23 10:35:00,98.49,98.61,98.49,98.56,33081.0,94.8103,94.9258,94.8103,94.8777,33081.0
2024-09-23 10:40:00,98.56,98.68,98.53,98.63,149117.0,94.8777,94.9932,94.8488,94.9451,149117.0
2024-09-23 10:45:00,98.62,98.63,98.54,98.55,16894.0,94.9354,94.9451,94.8584,94.8681,16894.0
2024-09-23 10:50:00,98.54,98.6,98.53,98.59,9674.0,94.8584,94.9162,94.8488,94.9066,9674.0
2024-09-23 10:55:00,98.57,98.62,98.55,98.57,10428.0,94.8873,94.9354,94.8681,94.8873,10428.0
2024-09-23 11:00:00,98.59,98.66,98.57,98.65,12040.0,94.9066,94.9739,94.8873,94.9643,12040.0
2024-09-23 11:05:00,98.64,98.64,98.53,98.55,9931.0,94.9547,94.9547,94.8488,94.8681,9931.0
2024-09-23 11:10:00,98.56,98.63,98.56,98.6,18254.0,94.8777,94.9451,94.8777,94.9162,18254.0
2024-09-23 11:15:00,98.62,98.71,98.61,98.66,87584.0,94.9354,95.0221,94.9258,94.9739,87584.0
2024-09-23 11:20:00,98.63,98.74,98.63,98.73,8225.0,94.9451,95.051,94.9451,95.0413,8225.0
2024-09-23 11:25:00,98.72,98.75,98.68,98.73,7273.0,95.0317,95.0606,94.9932,95.0413,7273.0
2024-09-23 11:30:00,98.73,98.77,98.71,98.75,14143.0,95.0413,95.0798,95.0221,95.0606,14143.0
2024-09-23 11:35:00,98.75,98.87,98.74,98.81,13517.0,95.0606,95.1761,95.051,95.1183,13517.0
2024-09-23 11:40:00,98.81,98.81,98.69,98.72,11103.0,95.1183,95.1183,95.0028,95.0317,11103.0
2024-09-23 11:45:00,98.7,98.72,98.67,98.71,15954.0,95.0125,95.0317,94.9836,95.0221,15954.0
2024-09-23 11:50:00,98.69,98.71,98.64,98.7,13253.0,95.0028,95.0221,94.9547,95.0125,13253.0
2024-09-23 11:55:00,98.68,98.68,98.58,98.62,6101.0,94.9932,94.9932,94.8969,94.9354,6101.0
2024-09-23 12:00:00,98.62,98.63,98.59,98.61,14743.0,94.9354,94.9451,94.9066,94.9258,14743.0
2024-09-23 12:05:00,98.61,98.67,98.61,98.66,11428.0,94.9258,94.9836,94.9258,94.9739,11428.0
2024-09-23 12:10:00,98.65,98.65,98.56,98.59,15097.0,94.9643,94.9643,94.8777,94.9066,15097.0
2024-09-23 12:15:00,98.56,98.6,98.51,98.57,92053.0,94.8777,94.9162,94.8296,94.8873,92053.0
2024-09-23 12:20:00,98.55,98.6,98.54,98.59,20395.0,94.8681,94.9162,94.8584,94.9066,20395.0
2024-09-23 12:25:00,98.58,98.59,98.49,98.5,39917.0,94.8969,94.9066,94.8103,94.8199,39917.0
2024-09-23 12:30:00,98.5,98.53,98.45,98.5,29813.0,94.8199,94.8488,94.7718,94.8199,29813.0
2024-09-23 12:35:00,98.52,98.53,98.44,98.48,15373.0,94.8392,94.8488,94.7622,94.8007,15373.0
2024-09-23 12:40:00,98.49,98.52,98.41,98.41,8487.0,94.8103,94.8392,94.7333,94.7333,8487.0
2024-09-23 12:45:00,98.38,98.44,98.35,98.42,17802.0,94.7044,94.7622,94.6755,94.7429,17802.0
2024-09-23 12:50:00,98.45,98.48,98.44,98.48,12577.0,94.7718,94.8007,94.7622,94.8007,12577.0
2024-09-23 12:55:00,98.48,98.48,98.41,98.41,9390.0,94.8007,94.8007,94.7333,94.7333,9390.0
2024-09-23 13:00:00,98.41,98.41,98.3,98.37,10240.0,94.7333,94.7333,94.6274,94.6948,10240.0
2024-09-23 13:05:00,98.35,98.38,98.33,98.37,5643.0,94.6755,94.7044,94.6563,94.6948,5643.0
2024-09-23 13:10:00,98.38,98.44,98.37,98.42,66718.0,94.7044,94.7622,94.6948,94.7429,66718.0
2024-09-23 13:15:00,98.41,98.44,98.38,98.42,6816.0,94.7333,94.7622,94.7044,94.7429,6816.0
2024-09-23 13:20:00,98.42,98.44,98.37,98.39,32638.0,94.7429,94.7622,94.6948,94.714,32638.0
2024-09-23 13:25:00,98.39,98.46,98.38,98.45,63644.0,94.714,94.7814,94.7044,94.7718,63644.0
2024-09-23 13:30:00,98.45,98.49,98.44,98.49,18112.0,94.7718,94.8103,94.7622,94.8103,18112.0
2024-09-23 13:35:00,98.49,98.52,98.44,98.5,182486.0,94.8103,94.8392,94.7622,94.8199,182486.0
2024-09-23 13:40:00,98.5,98.51,98.44,98.45,15717.0,94.8199,94.8296,94.7622,94.7718,15717.0
2024-09-23 13:45:00,98.45,98.51,98.44,98.48,15889.0,94.7718,94.8296,94.7622,94.8007,15889.0
2024-09-23 13:50:00,98.48,98.49,98.44,98.48,10083.0,94.8007,94.8103,94.7622,94.8007,10083.0
2024-09-23 13:55:00,98.47,98.49,98.45,98.48,9741.0,94.791,94.8103,94.7718,94.8007,9741.0
2024-09-23 14:00:00,98.47,98.48,98.41,98.42,8130.0,94.791,94.8007,94.7333,94.7429,8130.0
2024-09-23 14:05:00,98.42,98.47,98.41,98.44,30256.0,94.7429,94.791,94.7333,94.7622,30256.0
2024-09-23 14:10:00,98.44,98.47,98.4,98.42,13808.0,94.7622,94.791,94.7237,94.7429,13808.0
2024-09-23 14:15:00,98.41,98.46,98.38,98.43,12270.0,94.7333,94.7814,94.7044,94.7525,12270.0
2024-09-23 14:20:00,98.45,98.5,98.43,98.45,34112.0,94.7718,94.8199,94.7525,94.7718,34112.0
2024-09-23 14:25:00,98.44,98.5,98.43,98.48,11512.0,94.7622,94.8199,94.7525,94.8007,11512.0
2024-09-23 14:30:00,98.47,98.49,98.46,98.48,19907.0,94.791,94.8103,94.7814,94.8007,19907.0
2024-09-23 14:35:00,98.48,98.49,98.45,98.46,8967.0,94.8007,94.8103,94.7718,94.7814,8967.0
2024-09-23 14:40:00,98.47,98.53,98.45,98.53,45603.0,94.791,94.8488,94.7718,94.8488,45603.0
2024-09-23 14:45:00,98.53,98.55,98.51,98.52,59843.0,94.8488,94.8681,94.8296,94.8392,59843.0
2024-09-23 14:50:00,98.52,98.52,98.48,98.49,20648.0,94.8392,94.8392,94.8007,94.8103,20648.0
2024-09-23 14:55:00,98.48,98.51,98.48,98.49,16044.0,94.8007,94.8296,94.8007,94.8103,16044.0
2024-09-23 15:00:00,98.49,98.49,98.41,98.42,18268.0,94.8103,94.8103,94.7333,94.7429,18268.0
2024-09-23 15:05:00,98.41,98.46,98.4,98.44,11477.0,94.7333,94.7814,94.7237,94.7622,11477.0
2024-09-23 15:10:00,98.44,98.49,98.44,98.48,21354.0,94.7622,94.8103,94.7622,94.8007,21354.0
2024-09-23 15:15:00,98.46,98.5,98.46,98.48,20694.0,94.7814,94.8199,94.7814,94.8007,20694.0
2024-09-23 15:20:00,98.49,98.53,98.47,98.5,22657.0,94.8103,94.8488,94.791,94.8199,22657.0
2024-09-23 15:25:00,98.49,98.51,98.45,98.48,18095.0,94.8103,94.8296,94.7718,94.8007,18095.0
2024-09-23 15:30:00,98.5,98.57,98.49,98.55,19049.0,94.8199,94.8873,94.8103,94.8681,19049.0
2024-09-23 15:35:00,98.55,98.71,98.54,98.66,30867.0,94.8681,95.0221,94.8584,94.9739,30867.0
2024-09-23 15:40:00,98.66,98.69,98.59,98.62,39938.0,94.9739,95.0028,94.9066,94.9354,39938.0
2024-09-23 15:45:00,98.63,98.68,98.56,98.59,52964.0,94.9451,94.9932,94.8777,94.9066,52964.0
2024-09-23 15:50:00,98.59,98.74,98.59,98.7,97783.0,94.9066,95.051,94.9066,95.0125,97783.0
2024-09-23 15:55:00,98.7,98.84,98.69,98.77,174888.0,95.0125,95.1472,95.0028,95.0798,174888.0
2024-09-24 09:30:00,98.37,98.54,98.04,98.41,108147.0,94.6948,94.8584,94.3771,94.7333,108147.0
2024-09-24 09:35:00,98.39,98.45,98.32,98.38,29359.0,94.714,94.7718,94.6467,94.7044,29359.0
2024-09-24 09:40:00,98.35,98.52,98.26,98.52,15082.0,94.6755,94.8392,94.5889,94.8392,15082.0
2024-09-24 09:45:00,98.53,98.78,98.51,98.74,16769.0,94.8488,95.0895,94.8296,95.051,16769.0
2024-09-24 09:50:00,98.73,98.73,98.57,98.64,18639.0,95.0413,95.0413,94.8873,94.9547,18639.0
2024-09-24 09:55:00,98.67,98.71,98.59,98.65,50845.0,94.9836,95.0221,94.9066,94.9643,50845.0
2024-09-24 10:00:00,98.64,98.7,98.52,98.65,46401.0,94.9547,95.0125,94.8392,94.9643,46401.0
2024-09-24 10:05:00,98.64,98.89,98.64,98.89,49808.0,94.9547,95.1954,94.9547,95.1954,49808.0
2024-09-24 10:10:00,98.89,98.89,98.7,98.76,14042.0,95.1954,95.1954,95.0125,95.0702,14042.0
2024-09-24 10:15:00,98.74,98.84,98.74,98.81,27475.0,95.051,95.1472,95.051,95.1183,27475.0
2024-09-24 10:20:00,98.82,98.98,98.82,98.97,77943.0,95.128,95.282,95.128,95.2724,77943.0
2024-09-24 10:25:00,98.98,98.99,98.89,98.97,44446.0,95.282,95.2916,95.1954,95.2724,44446.0
2024-09-24 10:30:00,98.97,99.05,98.96,98.98,69662.0,95.2724,95.3494,95.2627,95.282,69662.0
2024-09-24 10:35:00,98.98,99.0,98.93,98.93,24358.0,95.282,95.3012,95.2339,95.2339,24358.0
2024-09-24 10:40:00,98.93,99.07,98.92,99.05,15974.0,95.2339,95.3686,95.2242,95.3494,15974.0
2024-09-24 10:45:00,99.04,99.05,98.98,99.0,23468.0,95.3398,95.3494,95.282,95.3012,23468.0
2024-09-24 10:50:00,99.01,99.02,98.95,99.0,10483.0,95.3109,95.3205,95.2531,95.3012,10483.0
2024-09-24 10:55:00,99.0,99.06,98.96,98.96,16034.0,95.3012,95.359,95.2627,95.2627,16034.0
2024-09-24 11:00:00,98.95,98.95,98.84,98.85,15895.0,95.2531,95.2531,95.1472,95.1568,15895.0
2024-09-24 11:05:00,98.84,98.89,98.79,98.86,39245.0,95.1472,95.1954,95.0991,95.1665,39245.0
2024-09-24 11:10:00,98.88,98.97,98.86,98.88,12792.0,95.1857,95.2724,95.1665,95.1857,12792.0
2024-09-24 11:15:00,98.87,98.94,98.84,98.84,62195.0,95.1761,95.2435,95.1472,95.1472,62195.0
2024-09-24 11:20:00,98.86,98.9,98.85,98.87,20501.0,95.1665,95.205,95.1568,95.1761,20501.0
2024-09-24 11:25:00,98.86,98.92,98.84,98.87,15299.0,95.1665,95.2242,95.1472,95.1761,15299.0
2024-09-24 11:30:00,98.87,98.91,98.86,98.86,7035.0,95.1761,95.2146,95.1665,95.1665,7035.0
2024-09-24 11:35:00,98.87,98.88,98.63,98.74,32081.0,95.1761,95.1857,94.9451,95.051,32081.0
2024-09-24 11:40:00,98.74,98.75,98.69,98.7,13826.0,95.051,95.0606,95.0028,95.0125,13826.0
2024-09-24 11:45:00,98.7,98.71,98.65,98.66,16350.0,95.0125,95.0221,94.9643,94.9739,16350.0
2024-09-24 11:50:00,98.64,98.73,98.62,98.73,14135.0,94.9547,95.0413,94.9354,95.0413,14135.0
2024-09-24 11:55:00,98.72,98.73,98.66,98.66,35856.0,95.0317,95.0413,94.9739,94.9739,35856.0
2024-09-24 12:00:00,98.66,98.67,98.56,98.6,29230.0,94.9739,94.9836,94.8777,94.9162,29230.0
2024-09-24 12:05:00,98.61,98.7,98.61,98.69,21413.0,94.9258,95.0125,94.9258,95.0028,21413.0
2024-09-24 12:10:00,98.69,98.73,98.68,98.73,8087.0,95.0028,95.0413,94.9932,95.0413,8087.0
2024-09-24 12:15:00,98.73,98.82,98.72,98.79,9466.0,95.0413,95.128,95.0317,95.0991,9466.0
2024-09-24 12:20:00,98.81,98.86,98.77,98.85,10712.0,95.1183,95.1665,95.0798,95.1568,10712.0
2024-09-24 12:25:00,98.87,98.89,98.83,98.85,11207.0,95.1761,95.1954,95.1376,95.1568,11207.0
2024-09-24 12:30:00,98.84,98.9,98.81,98.89,9641.0,95.1472,95.205,95.1183,95.1954,9641.0
2024-09-24 12:35:00,98.9,98.93,98.89,98.91,14581.0,95.205,95.2339,95.1954,95.2146,14581.0
2024-09-24 12:40:00,98.91,98.93,98.91,98.91,6710.0,95.2146,95.2339,95.2146,95.2146,6710.0
2024-09-24 12:45:00,98.9,98.92,98.87,98.91,17341.0,95.205,95.2242,95.1761,95.2146,17341.0
2024-09-24 12:50:00,98.9,98.98,98.88,98.96,7361.0,95.205,95.282,95.1857,95.2627,7361.0
2024-09-24 12:55:00,98.94,98.95,98.91,98.92,20694.0,95.2435,95.2531,95.2146,95.2242,20694.0
2024-09-24 13:00:00,98.92,99.01,98.91,98.98,7431.0,95.2242,95.3109,95.2146,95.282,7431.0
2024-09-24 13:05:00,98.98,99.0,98.96,98.99,9786.0,95.282,95.3012,95.2627,95.2916,9786.0
2024-09-24 13:10:00,99.0,99.05,98.98,99.05,20785.0,95.3012,95.3494,95.282,95.3494,20785.0
2024-09-24 13:15:00,99.05,99.05,99.01,99.02,5569.0,95.3494,95.3494,95.3109,95.3205,5569.0
2024-09-24 13:20:00,99.02,99.06,99.01,99.02,7170.0,95.3205,95.359,95.3109,95.3205,7170.0
2024-09-24 13:25:00,99.03,99.07,99.01,99.07,3348.0,95.3301,95.3686,95.3109,95.3686,3348.0
2024-09-24 13:30:00,99.06,99.12,99.06,99.12,42800.0,95.359,95.4168,95.359,95.4168,42800.0
2024-09-24 13:35:00,99.12,99.14,99.09,99.13,20400.0,95.4168,95.436,95.3879,95.4264,20400.0
2024-09-24 13:40:00,99.13,99.13,99.08,99.12,33100.0,95.4264,95.4264,95.3783,95.4168,33100.0
2024-09-24 13:45:00,99.12,99.14,99.09,99.1,39842.0,95.4168,95.436,95.3879,95.3975,39842.0
2024-09-24 13:50:00,99.1,99.11,99.08,99.1,41428.0,95.3975,95.4071,95.3783,95.3975,41428.0
2024-09-24 13:55:00,99.09,99.13,99.08,99.09,14679.0,95.3879,95.4264,95.3783,95.3879,14679.0
2024-09-24 14:00:00,99.09,99.17,99.08,99.11,36811.0,95.3879,95.4649,95.3783,95.4071,36811.0
2024-09-24 14:05:00,99.11,99.11,99.05,99.05,10123.0,95.4071,95.4071,95.3494,95.3494,10123.0
2024-09-24 14:10:00,99.05,99.05,99.0,99.0,13850.0,95.3494,95.3494,95.3012,95.3012,13850.0
2024-09-24 14:15:00,99.01,99.07,98.98,99.06,13605.0,95.3109,95.3686,95.282,95.359,13605.0
2024-09-24 14:20:00,99.07,99.07,99.0,99.03,7169.0,95.3686,95.3686,95.3012,95.3301,7169.0
2024-09-24 14:25:00,99.04,99.09,99.04,99.07,6924.0,95.3398,95.3879,95.3398,95.3686,6924.0
2024-09-24 14:30:00,99.06,99.07,98.98,99.04,10526.0,95.359,95.3686,95.282,95.3398,10526.0
2024-09-24 14:35:00,99.05,99.13,99.05,99.12,13251.0,95.3494,95.4264,95.3494,95.4168,13251.0
2024-09-24 14:40:00,99.12,99.17,99.11,99.16,17742.0,95.4168,95.4649,95.4071,95.4553,17742.0
2024-09-24 14:45:00,99.17,99.18,99.12,99.13,23827.0,95.4649,95.4745,95.4168,95.4264,23827.0
2024-09-24 14:50:00,99.13,99.15,99.06,99.06,9297.0,95.4264,95.4456,95.359,95.359,9297.0
2024-09-24 14:55:00,99.06,99.09,99.05,99.06,7005.0,95.359,95.3879,95.3494,95.359,7005.0
2024-09-24 15:00:00,99.05,99.08,99.01,99.06,19929.0,95.3494,95.3783,95.3109,95.359,19929.0
2024-09-24 15:05:00,99.06,99.08,98.98,98.99,50741.0,95.359,95.3783,95.282,95.2916,50741.0
2024-09-24 15:10:00,98.98,99.08,98.97,99.07,21077.0,95.282,95.3783,95.2724,95.3686,21077.0
2024-09-24 15:15:00,99.06,99.09,99.05,99.07,7864.0,95.359,95.3879,95.3494,95.3686,7864.0
2024-09-24 15:20:00,99.06,99.07,99.02,99.06,28291.0,95.359,95.3686,95.3205,95.359,28291.0
2024-09-24 15:25:00,99.06,99.1,99.05,99.08,15894.0,95.359,95.3975,95.3494,95.3783,15894.0
2024-09-24 15:30:00,99.07,99.08,99.0,99.06,97429.0,95.3686,95.3783,95.3012,95.359,97429.0
2024-09-24 15:35:00,99.06,99.06,98.94,98.95,95121.0,95.359,95.359,95.2435,95.2531,95121.0
2024-09-24 15:40:00,98.95,99.03,98.95,98.99,70152.0,95.2531,95.3301,95.2531,95.2916,70152.0
2024-09-24 15:45:00,99.0,99.02,98.97,99.01,62261.0,95.3012,95.3205,95.2724,95.3109,62261.0
2024-09-24 15:50:00,99.01,99.01,98.89,98.95,154873.0,95.3109,95.3109,95.1954,95.2531,154873.0
2024-09-24 15:55:00,98.94,98.95,98.86,98.87,263082.0,95.2435,95.2531,95.1665,95.1761,263082.0
2024-09-25 09:30:00,99.0,99.17,98.92,99.08,76737.0,95.3012,95.4649,95.2242,95.3783,76737.0
2024-09-25 09:35:00,99.08,99.22,99.06,99.09,36333.0,95.3783,95.513,95.359,95.3879,36333.0
2024-09-25 09:40:00,99.1,99.13,99.0,99.08,35356.0,95.3975,95.4264,95.3012,95.3783,35356.0
2024-09-25 09:45:00,99.09,99.15,98.96,98.99,62605.0,95.3879,95.4456,95.2627,95.2916,62605.0
2024-09-25 09:50:00,99.0,99.11,98.86,98.86,66346.0,95.3012,95.4071,95.1665,95.1665,66346.0
2024-09-25 09:55:00,98.84,98.86,98.79,98.85,24749.0,95.1472,95.1665,95.0991,95.1568,24749.0
2024-09-25 10:00:00,98.84,98.89,98.69,98.73,51869.0,95.1472,95.1954,95.0028,95.0413,51869.0
2024-09-25 10:05:00,98.74,98.82,98.73,98.75,15955.0,95.051,95.128,95.0413,95.0606,15955.0
2024-09-25 10:10:00,98.74,98.75,98.63,98.66,12269.0,95.051,95.0606,94.9451,94.9739,12269.0
2024-09-25 10:15:00,98.66,98.72,98.62,98.66,23469.0,94.9739,95.0317,94.9354,94.9739,23469.0
2024-09-25 10:20:00,98.64,98.71,98.63,98.66,6724.0,94.9547,95.0221,94.9451,94.9739,6724.0
2024-09-25 10:25:00,98.69,98.73,98.61,98.73,14035.0,95.0028,95.0413,94.9258,95.0413,14035.0
2024-09-25 10:30:00,98.72,98.72,98.65,98.66,19687.0,95.0317,95.0317,94.9643,94.9739,19687.0
2024-09-25 10:35:00,98.66,98.71,98.62,98.68,15280.0,94.9739,95.0221,94.9354,94.9932,15280.0
2024-09-25 10:40:00,98.69,98.71,98.65,98.65,22410.0,95.0028,95.0221,94.9643,94.9643,22410.0
2024-09-25 10:45:00,98.65,98.65,98.53,98.54,16669.0,94.9643,94.9643,94.8488,94.8584,16669.0
2024-09-25 10:50:00,98.53,98.7,98.53,98.7,19638.0,94.8488,95.0125,94.8488,95.0125,19638.0
2024-09-25 10:55:00,98.69,98.73,98.66,98.71,26800.0,95.0028,95.0413,94.9739,95.0221,26800.0
2024-09-25 11:00:00,98.72,98.78,98.68,98.74,14050.0,95.0317,95.0895,94.9932,95.051,14050.0
2024-09-25 11:05:00,98.75,98.75,98.67,98.73,20582.0,95.0606,95.0606,94.9836,95.0413,20582.0
2024-09-25 11:10:00,98.72,98.77,98.69,98.77,19655.0,95.0317,95.0798,95.0028,95.0798,19655.0
2024-09-25 11:15:00,98.78,98.78,98.7,98.73,14017.0,95.0895,95.0895,95.0125,95.0413,14017.0
2024-09-25 11:20:00,98.75,98.77,98.71,98.75,36332.0,95.0606,95.0798,95.0221,95.0606,36332.0
2024-09-25 11:25:00,98.74,98.78,98.72,98.74,21579.0,95.051,95.0895,95.0317,95.051,21579.0
2024-09-25 11:30:00,98.73,98.77,98.7,98.73,17407.0,95.0413,95.0798,95.0125,95.0413,17407.0
2024-09-25 11:35:00,98.73,98.76,98.72,98.74,8287.0,95.0413,95.0702,95.0317,95.051,8287.0
2024-09-25 11:40:00,98.74,98.79,98.72,98.77,12261.0,95.051,95.0991,95.0317,95.0798,12261.0
2024-09-25 11:45:00,98.82,98.82,98.76,98.8,10721.0,95.128,95.128,95.0702,95.1087,10721.0
2024-09-25 11:50:00,98.8,98.8,98.7,98.75,18347.0,95.1087,95.1087,95.0125,95.0606,18347.0
2024-09-25 11:55:00,98.75,98.8,98.72,98.79,11111.0,95.0606,95.1087,95.0317,95.0991,11111.0
2024-09-25 12:00:00,98.79,98.83,98.77,98.78,25155.0,95.0991,95.1376,95.0798,95.0895,25155.0
2024-09-25 12:05:00,98.77,98.82,98.76,98.79,10641.0,95.0798,95.128,95.0702,95.0991,10641.0
2024-09-25 12:10:00,98.8,98.82,98.72,98.73,8608.0,95.1087,95.128,95.0317,95.0413,8608.0
2024-09-25 12:15:00,98.71,98.71,98.67,98.68,15803.0,95.0221,95.0221,94.9836,94.9932,15803.0
2024-09-25 12:20:00,98.67,98.73,98.63,98.7,17998.0,94.9836,95.0413,94.9451,95.0125,17998.0
2024-09-25 12:25:00,98.71,98.73,98.67,98.68,6110.0,95.0221,95.0413,94.9836,94.9932,6110.0
2024-09-25 12:30:00,98.68,98.68,98.6,98.67,16896.0,94.9932,94.9932,94.9162,94.9836,16896.0
2024-09-25 12:35:00,98.67,98.67,98.59,98.63,32122.0,94.9836,94.9836,94.9066,94.9451,32122.0
2024-09-25 12:40:00,98.63,98.64,98.59,98.62,12183.0,94.9451,94.9547,94.9066,94.9354,12183.0
2024-09-25 12:45:00,98.62,98.62,98.56,98.57,10549.0,94.9354,94.9354,94.8777,94.8873,10549.0
2024-09-25 12:50:00,98.57,98.65,98.57,98.63,8313.0,94.8873,94.9643,94.8873,94.9451,8313.0
2024-09-25 12:55:00,98.63,98.63,98.56,98.56,17982.0,94.9451,94.9451,94.8777,94.8777,17982.0
2024-09-25 13:00:00,98.55,98.57,98.47,98.55,15960.0,94.8681,94.8873,94.791,94.8681,15960.0
2024-09-25 13:05:00,98.54,98.6,98.51,98.52,10689.0,94.8584,94.9162,94.8296,94.8392,10689.0
2024-09-25 13:10:00,98.51,98.54,98.48,98.5,16716.0,94.8296,94.8584,94.8007,94.8199,16716.0
2024-09-25 13:15:00,98.51,98.56,98.49,98.5,34065.0,94.8296,94.8777,94.8103,94.8199,34065.0
2024-09-25 13:20:00,98.49,98.54,98.48,98.49,30507.0,94.8103,94.8584,94.8007,94.8103,30507.0
2024-09-25 13:25:00,98.48,98.5,98.41,98.41,14352.0,94.8007,94.8199,94.7333,94.7333,14352.0
2024-09-25 13:30:00,98.39,98.41,98.28,98.29,22104.0,94.714,94.7333,94.6081,94.6178,22104.0
2024-09-25 13:35:00,98.29,98.35,98.25,98.3,15824.0,94.6178,94.6755,94.5793,94.6274,15824.0
2024-09-25 13:40:00,98.3,98.33,98.24,98.31,17803.0,94.6274,94.6563,94.5696,94.637,17803.0
2024-09-25 13:45:00,98.3,98.37,98.26,98.37,18734.0,94.6274,94.6948,94.5889,94.6948,18734.0
2024-09-25 13:50:00,98.37,98.43,98.36,98.43,14486.0,94.6948,94.7525,94.6852,94.7525,14486.0
2024-09-25 13:55:00,98.45,98.47,98.41,98.47,13857.0,94.7718,94.791,94.7333,94.791,13857.0
2024-09-25 14:00:00,98.47,98.49,98.42,98.45,7960.0,94.791,94.8103,94.7429,94.7718,7960.0
2024-09-25 14:05:00,98.45,98.45,98.4,98.44,32367.0,94.7718,94.7718,94.7237,94.7622,32367.0
2024-09-25 14:10:00,98.44,98.44,98.38,98.38,10210.0,94.7622,94.7622,94.7044,94.7044,10210.0
2024-09-25 14:15:00,98.39,98.47,98.33,98.45,15481.0,94.714,94.791,94.6563,94.7718,15481.0
2024-09-25 14:20:00,98.46,98.47,98.42,98.43,14989.0,94.7814,94.791,94.7429,94.7525,14989.0
2024-09-25 14:25:00,98.43,98.48,98.41,98.48,18896.0,94.7525,94.8007,94.7333,94.8007,18896.0
2024-09-25 14:30:00,98.48,98.5,98.45,98.48,9194.0,94.8007,94.8199,94.7718,94.8007,9194.0
2024-09-25 14:35:00,98.51,98.56,98.5,98.53,6735.0,94.8296,94.8777,94.8199,94.8488,6735.0
2024-09-25 14:40:00,98.52,98.52,98.47,98.49,11269.0,94.8392,94.8392,94.791,94.8103,11269.0
2024-09-25 14:45:00,98.49,98.49,98.43,98.45,33686.0,94.8103,94.8103,94.7525,94.7718,33686.0
2024-09-25 14:50:00,98.46,98.52,98.44,98.52,6653.0,94.7814,94.8392,94.7622,94.8392,6653.0
2024-09-25 14:55:00,98.53,98.53,98.47,98.49,9686.0,94.8488,94.8488,94.791,94.8103,9686.0
2024-09-25 15:00:00,98.48,98.5,98.45,98.48,8444.0,94.8007,94.8199,94.7718,94.8007,8444.0
2024-09-25 15:05:00,98.48,98.49,98.46,98.46,4808.0,94.8007,94.8103,94.7814,94.7814,4808.0
2024-09-25 15:10:00,98.46,98.48,98.42,98.47,10273.0,94.7814,94.8007,94.7429,94.791,10273.0
2024-09-25 15:15:00,98.47,98.48,98.4,98.41,17076.0,94.791,94.8007,94.7237,94.7333,17076.0
2024-09-25 15:20:00,98.41,98.42,98.31,98.31,73509.0,94.7333,94.7429,94.637,94.637,73509.0
2024-09-25 15:25:00,98.31,98.34,98.29,98.29,19852.0,94.637,94.6659,94.6178,94.6178,19852.0
2024-09-25 15:30:00,98.3,98.3,98.23,98.25,25735.0,94.6274,94.6274,94.56,94.5793,25735.0
2024-09-25 15:35:00,98.24,98.24,98.02,98.06,28410.0,94.5696,94.5696,94.3579,94.3964,28410.0
2024-09-25 15:40:00,98.05,98.14,98.02,98.13,22385.0,94.3867,94.4734,94.3579,94.4637,22385.0
2024-09-25 15:45:00,98.13,98.15,98.1,98.12,26150.0,94.4637,94.483,94.4349,94.4541,26150.0
2024-09-25 15:50:00,98.13,98.28,98.11,98.25,66781.0,94.4637,94.6081,94.4445,94.5793,66781.0
2024-09-25 15:55:00,98.25,98.31,98.22,98.29,165970.0,94.5793,94.637,94.5504,94.6178,165970.0
2024-09-26 09:30:00,98.41,98.47,98.06,98.33,93827.0,94.7333,94.791,94.3964,94.6563,93827.0
2024-09-26 09:35:00,98.34,98.41,98.21,98.24,55345.0,94.6659,94.7333,94.5408,94.5696,55345.0
2024-09-26 09:40:00,98.25,98.28,97.9,97.97,31923.0,94.5793,94.6081,94.2423,94.3097,31923.0
2024-09-26 09:45:00,97.97,98.08,97.86,98.04,63623.0,94.3097,94.4156,94.2038,94.3771,63623.0
2024-09-26 09:50:00,98.02,98.09,97.99,98.08,19419.0,94.3579,94.4252,94.329,94.4156,19419.0
2024-09-26 09:55:00,98.09,98.18,98.09,98.16,22333.0,94.4252,94.5119,94.4252,94.4926,22333.0
2024-09-26 10:00:00,98.18,98.3,97.89,97.95,79776.0,94.5119,94.6274,94.2327,94.2905,79776.0
2024-09-26 10:05:00,97.94,97.94,97.78,97.93,23081.0,94.2808,94.2808,94.1268,94.2712,23081.0
2024-09-26 10:10:00,97.94,98.04,97.94,98.01,12760.0,94.2808,94.3771,94.2808,94.3482,12760.0
2024-09-26 10:15:00,98.02,98.12,98.0,98.04,20209.0,94.3579,94.4541,94.3386,94.3771,20209.0
2024-09-26 10:20:00,98.03,98.04,97.76,97.79,20872.0,94.3675,94.3771,94.1076,94.1365,20872.0
2024-09-26 10:25:00,97.78,97.86,97.78,97.85,12278.0,94.1268,94.2038,94.1268,94.1942,12278.0
2024-09-26 10:30:00,97.87,97.98,97.81,97.93,13789.0,94.2135,94.3194,94.1557,94.2712,13789.0
2024-09-26 10:35:00,97.92,98.05,97.91,98.05,21532.0,94.2616,94.3867,94.252,94.3867,21532.0
2024-09-26 10:40:00,98.03,98.05,97.91,97.97,14937.0,94.3675,94.3867,94.252,94.3097,14937.0
2024-09-26 10:45:00,97.96,98.08,97.92,97.99,19745.0,94.3001,94.4156,94.2616,94.329,19745.0
2024-09-26 10:50:00,98.0,98.17,98.0,98.12,21239.0,94.3386,94.5023,94.3386,94.4541,21239.0
2024-09-26 10:55:00,98.12,98.14,98.05,98.1,22848.0,94.4541,94.4734,94.3867,94.4349,22848.0
2024-09-26 11:00:00,98.1,98.17,98.03,98.06,24543.0,94.4349,94.5023,94.3675,94.3964,24543.0
2024-09-26 11:05:00,98.07,98.07,97.94,98.0,11887.0,94.406,94.406,94.2808,94.3386,11887.0
2024-09-26 11:10:00,97.99,98.0,97.91,97.92,32297.0,94.329,94.3386,94.252,94.2616,32297.0
2024-09-26 11:15:00,97.9,97.96,97.84,97.92,13167.0,94.2423,94.3001,94.1846,94.2616,13167.0
2024-09-26 11:20:00,97.93,97.95,97.89,97.95,29339.0,94.2712,94.2905,94.2327,94.2905,29339.0
2024-09-26 11:25:00,97.98,97.98,97.74,97.74,15184.0,94.3194,94.3194,94.0883,94.0883,15184.0
2024-09-26 11:30:00,97.75,97.85,97.75,97.81,25005.0,94.0979,94.1942,94.0979,94.1557,25005.0
2024-09-26 11:35:00,97.82,97.82,97.7,97.79,69296.0,94.1653,94.1653,94.0498,94.1365,69296.0
2024-09-26 11:40:00,97.8,97.84,97.74,97.79,12061.0,94.1461,94.1846,94.0883,94.1365,12061.0
2024-09-26 11:45:00,97.8,97.82,97.73,97.76,64485.0,94.1461,94.1653,94.0787,94.1076,64485.0
2024-09-26 11:50:00,97.74,97.81,97.72,97.75,18515.0,94.0883,94.1557,94.0691,94.0979,18515.0
2024-09-26 11:55:00,97.77,97.77,97.61,97.62,18965.0,94.1172,94.1172,93.9632,93.9728,18965.0
2024-09-26 12:00:00,97.62,97.68,97.59,97.61,19601.0,93.9728,94.0306,93.9439,93.9632,19601.0
2024-09-26 12:05:00,97.62,97.69,97.61,97.62,12053.0,93.9728,94.0402,93.9632,93.9728,12053.0
2024-09-26 12:10:00,97.63,97.65,97.55,97.56,22658.0,93.9824,94.0017,93.9054,93.915,22658.0
2024-09-26 12:15:00,97.56,97.59,97.52,97.58,19143.0,93.915,93.9439,93.8765,93.9343,19143.0
2024-09-26 12:20:00,97.6,97.63,97.55,97.55,7743.0,93.9536,93.9824,93.9054,93.9054,7743.0
2024-09-26 12:25:00,97.55,97.56,97.43,97.44,23314.0,93.9054,93.915,93.7899,93.7995,23314.0
2024-09-26 12:30:00,97.42,97.48,97.36,97.47,70519.0,93.7803,93.838,93.7225,93.8284,70519.0
2024-09-26 12:35:00,97.46,97.55,97.46,97.5,35488.0,93.8188,93.9054,93.8188,93.8573,35488.0
2024-09-26 12:40:00,97.5,97.51,97.4,97.46,19225.0,93.8573,93.8669,93.761,93.8188,19225.0
2024-09-26 12:45:00,97.46,97.5,97.42,97.48,19673.0,93.8188,93.8573,93.7803,93.838,19673.0
2024-09-26 12:50:00,97.48,97.52,97.47,97.5,46033.0,93.838,93.8765,93.8284,93.8573,46033.0
2024-09-26 12:55:00,97.5,97.5,97.42,97.43,21882.0,93.8573,93.8573,93.7803,93.7899,21882.0
2024-09-26 13:00:00,97.43,97.54,97.41,97.53,30391.0,93.7899,93.8958,93.7706,93.8862,30391.0
2024-09-26 13:05:00,97.53,97.56,97.47,97.51,12039.0,93.8862,93.915,93.8284,93.8669,12039.0
2024-09-26 13:10:00,97.49,97.51,97.46,97.49,12563.0,93.8477,93.8669,93.8188,93.8477,12563.0
2024-09-26 13:15:00,97.49,97.5,97.43,97.5,16246.0,93.8477,93.8573,93.7899,93.8573,16246.0
2024-09-26 13:20:00,97.5,97.55,97.5,97.52,24881.0,93.8573,93.9054,93.8573,93.8765,24881.0
2024-09-26 13:25:00,97.52,97.58,97.5,97.55,22185.0,93.8765,93.9343,93.8573,93.9054,22185.0
2024-09-26 13:30:00,97.54,97.61,97.53,97.59,13044.0,93.8958,93.9632,93.8862,93.9439,13044.0
2024-09-26 13:35:00,97.59,97.69,97.59,97.69,13275.0,93.9439,94.0402,93.9439,94.0402,13275.0
2024-09-26 13:40:00,97.68,97.68,97.59,97.65,20725.0,94.0306,94.0306,93.9439,94.0017,20725.0
2024-09-26 13:45:00,97.65,97.65,97.58,97.64,17818.0,94.0017,94.0017,93.9343,93.9921,17818.0
2024-09-26 13:50:00,97.65,97.67,97.6,97.62,38212.0,94.0017,94.0209,93.9536,93.9728,38212.0
2024-09-26 13:55:00,97.62,97.65,97.59,97.63,21550.0,93.9728,94.0017,93.9439,93.9824,21550.0
2024-09-26 14:00:00,97.63,97.68,97.61,97.65,14456.0,93.9824,94.0306,93.9632,94.0017,14456.0
2024-09-26 14:05:00,97.66,97.71,97.66,97.68,11746.0,94.0113,94.0594,94.0113,94.0306,11746.0
2024-09-26 14:10:00,97.67,97.7,97.62,97.69,13067.0,94.0209,94.0498,93.9728,94.0402,13067.0
2024-09-26 14:15:00,97.69,97.76,97.67,97.73,41250.0,94.0402,94.1076,94.0209,94.0787,41250.0
2024-09-26 14:20:00,97.72,97.73,97.63,97.67,13458.0,94.0691,94.0787,93.9824,94.0209,13458.0
2024-09-26 14:25:00,97.66,97.66,97.6,97.6,16978.0,94.0113,94.0113,93.9536,93.9536,16978.0
2024-09-26 14:30:00,97.6,97.63,97.55,97.63,14264.0,93.9536,93.9824,93.9054,93.9824,14264.0
2024-09-26 14:35:00,97.62,97.62,97.54,97.58,17954.0,93.9728,93.9728,93.8958,93.9343,17954.0
2024-09-26 14:40:00,97.57,97.6,97.53,97.55,16222.0,93.9247,93.9536,93.8862,93.9054,16222.0
2024-09-26 14:45:00,97.55,97.55,97.5,97.52,14529.0,93.9054,93.9054,93.8573,93.8765,14529.0
2024-09-26 14:50:00,97.52,97.53,97.45,97.52,41020.0,93.8765,93.8862,93.8092,93.8765,41020.0
2024-09-26 14:55:00,97.52,97.56,97.5,97.54,31193.0,93.8765,93.915,93.8573,93.8958,31193.0
2024-09-26 15:00:00,97.55,97.55,97.48,97.5,18998.0,93.9054,93.9054,93.838,93.8573,18998.0
2024-09-26 15:05:00,97.51,97.51,97.43,97.44,27474.0,93.8669,93.8669,93.7899,93.7995,27474.0
2024-09-26 15:10:00,97.44,97.48,97.38,97.46,33216.0,93.7995,93.838,93.7418,93.8188,33216.0
2024-09-26 15:15:00,97.45,97.46,97.37,97.37,79070.0,93.8092,93.8188,93.7321,93.7321,79070.0
2024-09-26 15:20:00,97.37,97.38,97.29,97.31,33490.0,93.7321,93.7418,93.6551,93.6744,33490.0
2024-09-26 15:25:00,97.3,97.34,97.25,97.34,28715.0,93.6648,93.7033,93.6166,93.7033,28715.0
2024-09-26 15:30:00,97.34,97.35,97.16,97.19,61640.0,93.7033,93.7129,93.53,93.5589,61640.0
2024-09-26 15:35:00,97.19,97.2,97.08,97.12,37715.0,93.5589,93.5685,93.453,93.4915,37715.0
2024-09-26 15:40:00,97.11,97.29,97.1,97.26,38811.0,93.4819,93.6551,93.4722,93.6263,38811.0
2024-09-26 15:45:00,97.27,97.35,97.25,97.34,25463.0,93.6359,93.7129,93.6166,93.7033,25463.0
2024-09-26 15:50:00,97.35,97.47,97.33,97.39,98197.0,93.7129,93.8284,93.6936,93.7514,98197.0
2024-09-26 15:55:00,97.39,97.48,97.34,97.35,602499.0,93.7514,93.838,93.7033,93.7129,602499.0
2024-09-27 09:30:00,97.34,97.34,97.09,97.15,110749.0,94.4912,94.4912,94.2485,94.3068,110749.0
2024-09-27 09:35:00,97.14,97.29,97.1,97.16,30684.0,94.2971,94.4427,94.2582,94.3165,30684.0
2024-09-27 09:40:00,97.17,97.18,96.85,96.85,27495.0,94.3262,94.3359,94.0155,94.0155,27495.0
2024-09-27 09:45:00,96.85,96.85,96.62,96.64,25414.0,94.0155,94.0155,93.7923,93.8117,25414.0
2024-09-27 09:50:00,96.66,97.02,96.66,97.01,33406.0,93.8311,94.1806,93.8311,94.1709,33406.0
2024-09-27 09:55:00,97.01,97.08,96.9,96.97,29097.0,94.1709,94.2388,94.0641,94.132,29097.0
2024-09-27 10:00:00,96.94,97.07,96.76,96.99,71374.0,94.1029,94.2291,93.9282,94.1514,71374.0
2024-09-27 10:05:00,96.97,97.04,96.94,97.02,27033.0,94.132,94.2,94.1029,94.1806,27033.0
2024-09-27 10:10:00,97.01,97.04,96.94,97.01,18275.0,94.1709,94.2,94.1029,94.1709,18275.0
2024-09-27 10:15:00,97.01,97.16,97.01,97.15,17535.0,94.1709,94.3165,94.1709,94.3068,17535.0
2024-09-27 10:20:00,97.13,97.28,97.13,97.27,19903.0,94.2873,94.433,94.2873,94.4233,19903.0
2024-09-27 10:25:00,97.28,97.33,97.27,97.31,33312.0,94.433,94.4815,94.4233,94.4621,33312.0
2024-09-27 10:30:00,97.3,97.48,97.3,97.43,36887.0,94.4524,94.6271,94.4524,94.5786,36887.0
2024-09-27 10:35:00,97.44,97.57,97.44,97.5,39680.0,94.5883,94.7145,94.5883,94.6465,39680.0
2024-09-27 10:40:00,97.5,97.51,97.3,97.33,65731.0,94.6465,94.6562,94.4524,94.4815,65731.0
2024-09-27 10:45:00,97.34,97.38,97.3,97.33,91076.0,94.4912,94.53,94.4524,94.4815,91076.0
2024-09-27 10:50:00,97.33,97.35,97.19,97.2,29219.0,94.4815,94.5009,94.3456,94.3553,29219.0
2024-09-27 10:55:00,97.19,97.24,97.17,97.18,56522.0,94.3456,94.3941,94.3262,94.3359,56522.0
2024-09-27 11:00:00,97.17,97.27,97.16,97.26,29726.0,94.3262,94.4233,94.3165,94.4135,29726.0
2024-09-27 11:05:00,97.26,97.38,97.23,97.31,56939.0,94.4135,94.53,94.3844,94.4621,56939.0
2024-09-27 11:10:00,97.32,97.33,97.24,97.3,17733.0,94.4718,94.4815,94.3941,94.4524,17733.0
2024-09-27 11:15:00,97.29,97.3,97.2,97.26,38669.0,94.4427,94.4524,94.3553,94.4135,38669.0
2024-09-27 11:20:00,97.25,97.26,97.2,97.24,14288.0,94.4038,94.4135,94.3553,94.3941,14288.0
2024-09-27 11:25:00,97.24,97.25,97.19,97.2,29987.0,94.3941,94.4038,94.3456,94.3553,29987.0
2024-09-27 11:30:00,97.2,97.29,97.18,97.26,31021.0,94.3553,94.4427,94.3359,94.4135,31021.0
2024-09-27 11:35:00,97.23,97.23,97.11,97.16,102716.0,94.3844,94.3844,94.2679,94.3165,102716.0
2024-09-27 11:40:00,97.16,97.17,97.08,97.1,48671.0,94.3165,94.3262,94.2388,94.2582,48671.0
2024-09-27 11:45:00,97.11,97.16,97.09,97.09,31277.0,94.2679,94.3165,94.2485,94.2485,31277.0
2024-09-27 11:50:00,97.08,97.12,97.04,97.11,15561.0,94.2388,94.2776,94.2,94.2679,15561.0
2024-09-27 11:55:00,97.09,97.16,97.09,97.15,8392.0,94.2485,94.3165,94.2485,94.3068,8392.0
2024-09-27 12:00:00,97.14,97.15,97.1,97.11,8956.0,94.2971,94.3068,94.2582,94.2679,8956.0
2024-09-27 12:05:00,97.12,97.14,97.07,97.08,12546.0,94.2776,94.2971,94.2291,94.2388,12546.0
2024-09-27 12:10:00,97.08,97.13,97.08,97.13,17425.0,94.2388,94.2873,94.2388,94.2873,17425.0
2024-09-27 12:15:00,97.13,97.14,97.07,97.1,15013.0,94.2873,94.2971,94.2291,94.2582,15013.0
2024-09-27 12:20:00,97.11,97.11,97.06,97.08,7324.0,94.2679,94.2679,94.2194,94.2388,7324.0
2024-09-27 12:25:00,97.09,97.1,97.02,97.03,27886.0,94.2485,94.2582,94.1806,94.1903,27886.0
2024-09-27 12:30:00,97.02,97.04,96.95,96.97,16904.0,94.1806,94.2,94.1126,94.132,16904.0
2024-09-27 12:35:00,96.98,97.02,96.95,96.99,13085.0,94.1417,94.1806,94.1126,94.1514,13085.0
2024-09-27 12:40:00,97.0,97.02,96.96,97.01,13129.0,94.1612,94.1806,94.1223,94.1709,13129.0
2024-09-27 12:45:00,97.01,97.09,97.01,97.01,19132.0,94.1709,94.2485,94.1709,94.1709,19132.0
2024-09-27 12:50:00,97.02,97.06,97.0,97.04,6830.0,94.1806,94.2194,94.1612,94.2,6830.0
2024-09-27 12:55:00,97.04,97.05,97.01,97.03,20440.0,94.2,94.2097,94.1709,94.1903,20440.0
2024-09-27 13:00:00,97.03,97.06,97.02,97.03,26939.0,94.1903,94.2194,94.1806,94.1903,26939.0
2024-09-27 13:05:00,97.02,97.03,96.86,96.89,17390.0,94.1806,94.1903,94.0253,94.0544,17390.0
2024-09-27 13:10:00,96.89,96.93,96.87,96.89,18224.0,94.0544,94.0932,94.035,94.0544,18224.0
2024-09-27 13:15:00,96.9,96.94,96.88,96.93,17664.0,94.0641,94.1029,94.0447,94.0932,17664.0
2024-09-27 13:20:00,96.93,96.93,96.87,96.9,12814.0,94.0932,94.0932,94.035,94.0641,12814.0
2024-09-27 13:25:00,96.9,96.98,96.89,96.98,15342.0,94.0641,94.1417,94.0544,94.1417,15342.0
2024-09-27 13:30:00,96.99,96.99,96.92,96.99,21573.0,94.1514,94.1514,94.0835,94.1514,21573.0
2024-09-27 13:35:00,96.99,97.03,96.97,97.03,19476.0,94.1514,94.1903,94.132,94.1903,19476.0
2024-09-27 13:40:00,97.04,97.04,97.01,97.03,10009.0,94.2,94.2,94.1709,94.1903,10009.0
2024-09-27 13:45:00,97.03,97.09,97.03,97.08,12373.0,94.1903,94.2485,94.1903,94.2388,12373.0
2024-09-27 13:50:00,97.09,97.09,97.01,97.05,15024.0,94.2485,94.2485,94.1709,94.2097,15024.0
2024-09-27 13:55:00,97.05,97.05,96.97,96.98,43084.0,94.2097,94.2097,94.132,94.1417,43084.0
2024-09-27 14:00:00,96.98,97.0,96.95,96.95,21184.0,94.1417,94.1612,94.1126,94.1126,21184.0
2024-09-27 14:05:00,96.94,96.97,96.9,96.95,27723.0,94.1029,94.132,94.0641,94.1126,27723.0
2024-09-27 14:10:00,96.95,96.97,96.93,96.95,20286.0,94.1126,94.132,94.0932,94.1126,20286.0
2024-09-27 14:15:00,96.95,96.98,96.94,96.94,8528.0,94.1126,94.1417,94.1029,94.1029,8528.0
2024-09-27 14:20:00,96.95,96.99,96.94,96.98,18268.0,94.1126,94.1514,94.1029,94.1417,18268.0
2024-09-27 14:25:00,96.98,96.98,96.88,96.91,12479.0,94.1417,94.1417,94.0447,94.0738,12479.0
2024-09-27 14:30:00,96.92,96.92,96.79,96.8,21695.0,94.0835,94.0835,93.9573,93.967,21695.0
2024-09-27 14:35:00,96.78,96.82,96.73,96.79,19514.0,93.9476,93.9864,93.8991,93.9573,19514.0
2024-09-27 14:40:00,96.8,96.81,96.76,96.79,13762.0,93.967,93.9767,93.9282,93.9573,13762.0
2024-09-27 14:45:00,96.81,96.88,96.78,96.87,18007.0,93.9767,94.0447,93.9476,94.035,18007.0
2024-09-27 14:50:00,96.88,96.89,96.79,96.83,8240.0,94.0447,94.0544,93.9573,93.9961,8240.0
2024-09-27 14:55:00,96.82,96.91,96.82,96.88,11580.0,93.9864,94.0738,93.9864,94.0447,11580.0
2024-09-27 15:00:00,96.88,96.95,96.88,96.94,25158.0,94.0447,94.1126,94.0447,94.1029,25158.0
2024-09-27 15:05:00,96.94,96.95,96.78,96.79,22807.0,94.1029,94.1126,93.9476,93.9573,22807.0
2024-09-27 15:10:00,96.8,96.8,96.74,96.78,23109.0,93.967,93.967,93.9088,93.9476,23109.0
2024-09-27 15:15:00,96.78,96.8,96.75,96.76,20552.0,93.9476,93.967,93.9185,93.9282,20552.0
2024-09-27 15:20:00,96.77,96.79,96.75,96.76,15491.0,93.9379,93.9573,93.9185,93.9282,15491.0
2024-09-27 15:25:00,96.78,96.87,96.75,96.84,18929.0,93.9476,94.035,93.9185,94.0058,18929.0
2024-09-27 15:30:00,96.83,96.85,96.79,96.83,19529.0,93.9961,94.0155,93.9573,93.9961,19529.0
2024-09-27 15:35:00,96.84,96.84,96.68,96.68,34139.0,94.0058,94.0058,93.8505,93.8505,34139.0
2024-09-27 15:40:00,96.69,96.72,96.63,96.7,40206.0,93.8602,93.8893,93.802,93.8699,40206.0
2024-09-27 15:45:00,96.7,96.77,96.67,96.73,48471.0,93.8699,93.9379,93.8408,93.8991,48471.0
2024-09-27 15:50:00,96.74,96.82,96.7,96.76,67742.0,93.9088,93.9864,93.8699,93.9282,67742.0
2024-09-27 15:55:00,96.76,96.81,96.67,96.7,887110.0,93.9282,93.9767,93.8408,93.8699,887110.0
2024-09-30 09:30:00,96.49,96.84,96.34,96.42,149562.0,93.6661,94.0058,93.5205,93.5981,149562.0
2024-09-30 09:35:00,96.41,96.44,96.27,96.34,83279.0,93.5884,93.6175,93.4525,93.5205,83279.0
2024-09-30 09:40:00,96.36,96.77,96.36,96.5,57921.0,93.5399,93.9379,93.5399,93.6758,57921.0
2024-09-30 09:45:00,96.5,96.63,96.48,96.54,57923.0,93.6758,93.802,93.6564,93.7146,57923.0
2024-09-30 09:50:00,96.54,96.67,96.51,96.63,25248.0,93.7146,93.8408,93.6855,93.802,25248.0
2024-09-30 09:55:00,96.64,96.75,96.63,96.72,19074.0,93.8117,93.9185,93.802,93.8893,19074.0
2024-09-30 10:00:00,96.71,96.91,96.71,96.87,47732.0,93.8796,94.0738,93.8796,94.035,47732.0
2024-09-30 10:05:00,96.88,97.05,96.86,96.95,24891.0,94.0447,94.2097,94.0253,94.1126,24891.0
2024-09-30 10:10:00,96.95,97.05,96.94,97.05,24658.0,94.1126,94.2097,94.1029,94.2097,24658.0
2024-09-30 10:15:00,97.04,97.08,96.93,96.96,26079.0,94.2,94.2388,94.0932,94.1223,26079.0
2024-09-30 10:20:00,96.96,97.05,96.96,97.05,18685.0,94.1223,94.2097,94.1223,94.2097,18685.0
2024-09-30 10:25:00,97.05,97.12,97.0,97.0,24038.0,94.2097,94.2776,94.1612,94.1612,24038.0
2024-09-30 10:30:00,96.99,97.09,96.97,97.07,41165.0,94.1514,94.2485,94.132,94.2291,41165.0
2024-09-30 10:35:00,97.08,97.09,97.0,97.04,40661.0,94.2388,94.2485,94.1612,94.2,40661.0
2024-09-30 10:40:00,97.03,97.04,96.88,96.93,29477.0,94.1903,94.2,94.0447,94.0932,29477.0
2024-09-30 10:45:00,96.94,97.0,96.91,96.96,35127.0,94.1029,94.1612,94.0738,94.1223,35127.0
2024-09-30 10:50:00,96.96,96.96,96.88,96.93,35560.0,94.1223,94.1223,94.0447,94.0932,35560.0
2024-09-30 10:55:00,96.92,96.98,96.91,96.96,17706.0,94.0835,94.1417,94.0738,94.1223,17706.0
2024-09-30 11:00:00,96.97,97.03,96.97,97.0,84742.0,94.132,94.1903,94.132,94.1612,84742.0
2024-09-30 11:05:00,97.0,97.03,96.97,96.98,34308.0,94.1612,94.1903,94.132,94.1417,34308.0
2024-09-30 11:10:00,97.0,97.03,96.97,96.99,29828.0,94.1612,94.1903,94.132,94.1514,29828.0
2024-09-30 11:15:00,97.0,97.02,96.93,96.93,25142.0,94.1612,94.1806,94.0932,94.0932,25142.0
2024-09-30 11:20:00,96.93,96.98,96.91,96.94,16456.0,94.0932,94.1417,94.0738,94.1029,16456.0
2024-09-30 11:25:00,96.94,96.95,96.89,96.92,18365.0,94.1029,94.1126,94.0544,94.0835,18365.0
2024-09-30 11:30:00,96.93,97.05,96.9,97.04,38307.0,94.0932,94.2097,94.0641,94.2,38307.0
2024-09-30 11:35:00,97.03,97.09,97.02,97.04,44880.0,94.1903,94.2485,94.1806,94.2,44880.0
2024-09-30 11:40:00,97.04,97.13,97.02,97.13,56785.0,94.2,94.2873,94.1806,94.2873,56785.0
2024-09-30 11:45:00,97.13,97.18,97.09,97.18,93564.0,94.2873,94.3359,94.2485,94.3359,93564.0
2024-09-30 11:50:00,97.17,97.17,97.07,97.11,38107.0,94.3262,94.3262,94.2291,94.2679,38107.0
2024-09-30 11:55:00,97.11,97.22,97.09,97.15,58832.0,94.2679,94.3747,94.2485,94.3068,58832.0
2024-09-30 12:00:00,97.16,97.17,97.12,97.13,6699.0,94.3165,94.3262,94.2776,94.2873,6699.0
2024-09-30 12:05:00,97.13,97.17,97.09,97.13,256873.0,94.2873,94.3262,94.2485,94.2873,256873.0
2024-09-30 12:10:00,97.13,97.18,97.11,97.18,29738.0,94.2873,94.3359,94.2679,94.3359,29738.0
2024-09-30 12:15:00,97.19,97.2,97.15,97.17,18718.0,94.3456,94.3553,94.3068,94.3262,18718.0
2024-09-30 12:20:00,97.17,97.23,97.16,97.19,39781.0,94.3262,94.3844,94.3165,94.3456,39781.0
2024-09-30 12:25:00,97.19,97.29,97.18,97.28,32608.0,94.3456,94.4427,94.3359,94.433,32608.0
2024-09-30 12:30:00,97.27,97.28,97.23,97.25,34124.0,94.4233,94.433,94.3844,94.4038,34124.0
2024-09-30 12:35:00,97.25,97.29,97.24,97.28,40912.0,94.4038,94.4427,94.3941,94.433,40912.0
2024-09-30 12:40:00,97.28,97.28,97.21,97.22,16063.0,94.433,94.433,94.365,94.3747,16063.0
2024-09-30 12:45:00,97.23,97.25,97.15,97.18,20802.0,94.3844,94.4038,94.3068,94.3359,20802.0
2024-09-30 12:50:00,97.18,97.22,97.17,97.19,17969.0,94.3359,94.3747,94.3262,94.3456,17969.0
2024-09-30 12:55:00,97.19,97.21,97.16,97.2,17126.0,94.3456,94.365,94.3165,94.3553,17126.0
2024-09-30 13:00:00,97.2,97.2,97.11,97.15,24467.0,94.3553,94.3553,94.2679,94.3068,24467.0
2024-09-30 13:05:00,97.15,97.21,97.14,97.21,21311.0,94.3068,94.365,94.2971,94.365,21311.0
2024-09-30 13:10:00,97.2,97.23,97.16,97.19,10807.0,94.3553,94.3844,94.3165,94.3456,10807.0
2024-09-30 13:15:00,97.21,97.27,97.2,97.25,18095.0,94.365,94.4233,94.3553,94.4038,18095.0
2024-09-30 13:20:00,97.25,97.28,97.23,97.24,15724.0,94.4038,94.433,94.3844,94.3941,15724.0
2024-09-30 13:25:00,97.24,97.25,97.19,97.19,13288.0,94.3941,94.4038,94.3456,94.3456,13288.0
2024-09-30 13:30:00,97.18,97.19,97.12,97.17,12825.0,94.3359,94.3456,94.2776,94.3262,12825.0
2024-09-30 13:35:00,97.18,97.2,97.18,97.19,6856.0,94.3359,94.3553,94.3359,94.3456,6856.0
2024-09-30 13:40:00,97.2,97.26,97.19,97.2,18460.0,94.3553,94.4135,94.3456,94.3553,18460.0
2024-09-30 13:45:00,97.2,97.24,97.19,97.22,9408.0,94.3553,94.3941,94.3456,94.3747,9408.0
2024-09-30 13:50:00,97.22,97.23,97.17,97.18,11681.0,94.3747,94.3844,94.3262,94.3359,11681.0
2024-09-30 13:55:00,97.18,97.23,97.1,97.13,31405.0,94.3359,94.3844,94.2582,94.2873,31405.0
2024-09-30 14:00:00,97.12,97.12,96.99,97.01,16021.0,94.2776,94.2776,94.1514,94.1709,16021.0
2024-09-30 14:05:00,97.02,97.02,96.9,96.98,18535.0,94.1806,94.1806,94.0641,94.1417,18535.0
2024-09-30 14:10:00,96.98,96.98,96.78,96.79,39611.0,94.1417,94.1417,93.9476,93.9573,39611.0
2024-09-30 14:15:00,96.78,96.78,96.65,96.66,25558.0,93.9476,93.9476,93.8214,93.8311,25558.0
2024-09-30 14:20:00,96.64,96.65,96.45,96.53,33274.0,93.8117,93.8214,93.6272,93.7049,33274.0
2024-09-30 14:25:00,96.53,96.61,96.46,96.6,18189.0,93.7049,93.7826,93.637,93.7729,18189.0
2024-09-30 14:30:00,96.59,96.72,96.53,96.7,21570.0,93.7632,93.8893,93.7049,93.8699,21570.0
2024-09-30 14:35:00,96.69,96.77,96.67,96.7,15959.0,93.8602,93.9379,93.8408,93.8699,15959.0
2024-09-30 14:40:00,96.72,96.78,96.7,96.74,20988.0,93.8893,93.9476,93.8699,93.9088,20988.0
2024-09-30 14:45:00,96.77,96.82,96.75,96.76,16511.0,93.9379,93.9864,93.9185,93.9282,16511.0
2024-09-30 14:50:00,96.76,96.79,96.69,96.73,15858.0,93.9282,93.9573,93.8602,93.8991,15858.0
2024-09-30 14:55:00,96.73,96.73,96.63,96.64,13145.0,93.8991,93.8991,93.802,93.8117,13145.0
2024-09-30 15:00:00,96.63,96.67,96.57,96.67,24504.0,93.802,93.8408,93.7437,93.8408,24504.0
2024-09-30 15:05:00,96.67,96.67,96.6,96.64,13631.0,93.8408,93.8408,93.7729,93.8117,13631.0
2024-09-30 15:10:00,96.64,96.65,96.55,96.57,34770.0,93.8117,93.8214,93.7243,93.7437,34770.0
2024-09-30 15:15:00,96.57,96.69,96.56,96.66,24701.0,93.7437,93.8602,93.734,93.8311,24701.0
2024-09-30 15:20:00,96.67,96.69,96.64,96.67,34115.0,93.8408,93.8602,93.8117,93.8408,34115.0
2024-09-30 15:25:00,96.68,96.68,96.61,96.66,16912.0,93.8505,93.8505,93.7826,93.8311,16912.0
2024-09-30 15:30:00,96.65,96.79,96.64,96.77,42378.0,93.8214,93.9573,93.8117,93.9379,42378.0
2024-09-30 15:35:00,96.78,96.91,96.77,96.9,88866.0,93.9476,94.0738,93.9379,94.0641,88866.0
2024-09-30 15:40:00,96.9,96.99,96.89,96.97,56939.0,94.0641,94.1514,94.0544,94.132,56939.0
2024-09-30 15:45:00,96.97,97.13,96.95,97.12,109757.0,94.132,94.2873,94.1126,94.2776,109757.0
2024-09-30 15:50:00,97.12,97.35,97.09,97.28,188997.0,94.2776,94.5009,94.2485,94.433,188997.0
2024-09-30 15:55:00,97.28,97.49,97.27,97.43,157666.0,94.433,94.6368,94.4233,94.5786,157666.0
2024-10-01 09:30:00,97.63,97.8,97.02,97.06,186956.0,94.7727,94.9377,94.1806,94.2194,186956.0
2024-10-01 09:35:00,97.05,97.1,96.9,96.95,73071.0,94.2097,94.2582,94.0641,94.1126,73071.0
2024-10-01 09:40:00,96.95,97.13,96.87,96.92,46301.0,94.1126,94.2873,94.035,94.0835,46301.0
2024-10-01 09:45:00,96.89,96.92,96.68,96.8,78152.0,94.0544,94.0835,93.8505,93.967,78152.0
2024-10-01 09:50:00,96.79,96.94,96.76,96.79,47199.0,93.9573,94.1029,93.9282,93.9573,47199.0
2024-10-01 09:55:00,96.76,96.77,96.61,96.7,53619.0,93.9282,93.9379,93.7826,93.8699,53619.0
2024-10-01 10:00:00,96.68,96.8,96.5,96.57,84066.0,93.8505,93.967,93.6758,93.7437,84066.0
2024-10-01 10:05:00,96.57,96.62,96.51,96.53,70715.0,93.7437,93.7923,93.6855,93.7049,70715.0
2024-10-01 10:10:00,96.53,96.57,96.42,96.47,33157.0,93.7049,93.7437,93.5981,93.6467,33157.0
2024-10-01 10:15:00,96.48,96.61,96.43,96.6,47659.0,93.6564,93.7826,93.6078,93.7729,47659.0
2024-10-01 10:20:00,96.6,96.86,96.58,96.81,76954.0,93.7729,94.0253,93.7534,93.9767,76954.0
2024-10-01 10:25:00,96.81,96.84,96.74,96.81,198286.0,93.9767,94.0058,93.9088,93.9767,198286.0
2024-10-01 10:30:00,96.83,96.83,96.68,96.8,51667.0,93.9961,93.9961,93.8505,93.967,51667.0
2024-10-01 10:35:00,96.79,97.05,96.77,96.97,91824.0,93.9573,94.2097,93.9379,94.132,91824.0
2024-10-01 10:40:00,96.97,97.03,96.93,96.96,23167.0,94.132,94.1903,94.0932,94.1223,23167.0
2024-10-01 10:45:00,96.95,96.99,96.73,96.75,75239.0,94.1126,94.1514,93.8991,93.9185,75239.0
2024-10-01 10:50:00,96.76,96.79,96.68,96.68,26790.0,93.9282,93.9573,93.8505,93.8505,26790.0
2024-10-01 10:55:00,96.67,96.83,96.65,96.83,18002.0,93.8408,93.9961,93.8214,93.9961,18002.0
2024-10-01 11:00:00,96.83,96.84,96.74,96.76,33983.0,93.9961,94.0058,93.9088,93.9282,33983.0
2024-10-01 11:05:00,96.76,96.76,96.53,96.54,34197.0,93.9282,93.9282,93.7049,93.7146,34197.0
2024-10-01 11:10:00,96.53,96.63,96.53,96.58,18839.0,93.7049,93.802,93.7049,93.7534,18839.0
2024-10-01 11:15:00,96.57,96.7,96.54,96.7,25317.0,93.7437,93.8699,93.7146,93.8699,25317.0
2024-10-01 11:20:00,96.74,96.8,96.72,96.77,22254.0,93.9088,93.967,93.8893,93.9379,22254.0
2024-10-01 11:25:00,96.78,96.92,96.74,96.91,32811.0,93.9476,94.0835,93.9088,94.0738,32811.0
2024-10-01 11:30:00,96.9,96.92,96.82,96.89,37765.0,94.0641,94.0835,93.9864,94.0544,37765.0
2024-10-01 11:35:00,96.88,97.0,96.81,96.98,34403.0,94.0447,94.1612,93.9767,94.1417,34403.0
2024-10-01 11:40:00,96.99,97.02,96.96,96.98,24855.0,94.1514,94.1806,94.1223,94.1417,24855.0
2024-10-01 11:45:00,96.97,96.99,96.85,96.88,31487.0,94.132,94.1514,94.0155,94.0447,31487.0
2024-10-01 11:50:00,96.88,96.94,96.85,96.88,33358.0,94.0447,94.1029,94.0155,94.0447,33358.0
2024-10-01 11:55:00,96.88,96.89,96.74,96.74,11013.0,94.0447,94.0544,93.9088,93.9088,11013.0
2024-10-01 12:00:00,96.73,96.73,96.63,96.72,18892.0,93.8991,93.8991,93.802,93.8893,18892.0
2024-10-01 12:05:00,96.72,96.79,96.71,96.71,8758.0,93.8893,93.9573,93.8796,93.8796,8758.0
2024-10-01 12:10:00,96.72,96.77,96.68,96.68,15823.0,93.8893,93.9379,93.8505,93.8505,15823.0
2024-10-01 12:15:00,96.69,96.72,96.65,96.7,33160.0,93.8602,93.8893,93.8214,93.8699,33160.0
2024-10-01 12:20:00,96.7,96.72,96.6,96.67,10334.0,93.8699,93.8893,93.7729,93.8408,10334.0
2024-10-01 12:25:00,96.67,96.69,96.62,96.69,17331.0,93.8408,93.8602,93.7923,93.8602,17331.0
2024-10-01 12:30:00,96.68,96.71,96.5,96.59,35691.0,93.8505,93.8796,93.6758,93.7632,35691.0
2024-10-01 12:35:00,96.58,96.65,96.58,96.63,118429.0,93.7534,93.8214,93.7534,93.802,118429.0
2024-10-01 12:40:00,96.64,96.67,96.56,96.56,8922.0,93.8117,93.8408,93.734,93.734,8922.0
2024-10-01 12:45:00,96.56,96.57,96.43,96.49,16496.0,93.734,93.7437,93.6078,93.6661,16496.0
2024-10-01 12:50:00,96.53,96.72,96.53,96.69,9114.0,93.7049,93.8893,93.7049,93.8602,9114.0
2024-10-01 12:55:00,96.69,96.71,96.58,96.65,17403.0,93.8602,93.8796,93.7534,93.8214,17403.0
2024-10-01 13:00:00,96.63,96.63,96.55,96.56,9095.0,93.802,93.802,93.7243,93.734,9095.0
2024-10-01 13:05:00,96.55,96.6,96.52,96.56,13643.0,93.7243,93.7729,93.6952,93.734,13643.0
2024-10-01 13:10:00,96.57,96.58,96.45,96.45,6735.0,93.7437,93.7534,93.6272,93.6272,6735.0
2024-10-01 13:15:00,96.46,96.46,96.38,96.4,212675.0,93.637,93.637,93.5593,93.5787,212675.0
2024-10-01 13:20:00,96.4,96.46,96.36,96.38,32705.0,93.5787,93.637,93.5399,93.5593,32705.0
2024-10-01 13:25:00,96.39,96.45,96.37,96.43,12431.0,93.569,93.6272,93.5496,93.6078,12431.0
2024-10-01 13:30:00,96.42,96.57,96.42,96.52,46172.0,93.5981,93.7437,93.5981,93.6952,46172.0
2024-10-01 13:35:00,96.51,96.55,96.49,96.53,13659.0,93.6855,93.7243,93.6661,93.7049,13659.0
2024-10-01 13:40:00,96.51,96.59,96.49,96.58,38290.0,93.6855,93.7632,93.6661,93.7534,38290.0
2024-10-01 13:45:00,96.58,96.61,96.52,96.52,39270.0,93.7534,93.7826,93.6952,93.6952,39270.0
2024-10-01 13:50:00,96.5,96.5,96.44,96.47,28621.0,93.6758,93.6758,93.6175,93.6467,28621.0
2024-10-01 13:55:00,96.48,96.63,96.48,96.62,7355.0,93.6564,93.802,93.6564,93.7923,7355.0
2024-10-01 14:00:00,96.64,96.68,96.6,96.66,16176.0,93.8117,93.8505,93.7729,93.8311,16176.0
2024-10-01 14:05:00,96.67,96.68,96.63,96.66,26249.0,93.8408,93.8505,93.802,93.8311,26249.0
2024-10-01 14:10:00,96.66,96.7,96.63,96.67,11901.0,93.8311,93.8699,93.802,93.8408,11901.0
2024-10-01 14:15:00,96.68,96.75,96.68,96.71,14059.0,93.8505,93.9185,93.8505,93.8796,14059.0
2024-10-01 14:20:00,96.7,96.73,96.66,96.67,10704.0,93.8699,93.8991,93.8311,93.8408,10704.0
2024-10-01 14:25:00,96.67,96.71,96.61,96.71,41690.0,93.8408,93.8796,93.7826,93.8796,41690.0
2024-10-01 14:30:00,96.72,96.83,96.71,96.83,38666.0,93.8893,93.9961,93.8796,93.9961,38666.0
2024-10-01 14:35:00,96.84,96.95,96.82,96.95,21487.0,94.0058,94.1126,93.9864,94.1126,21487.0
2024-10-01 14:40:00,96.97,96.98,96.94,96.97,20659.0,94.132,94.1417,94.1029,94.132,20659.0
2024-10-01 14:45:00,96.97,97.08,96.97,97.04,17507.0,94.132,94.2388,94.132,94.2,17507.0
2024-10-01 14:50:00,97.04,97.15,97.02,97.15,24269.0,94.2,94.3068,94.1806,94.3068,24269.0
2024-10-01 14:55:00,97.16,97.17,97.11,97.13,16726.0,94.3165,94.3262,94.2679,94.2873,16726.0
2024-10-01 15:00:00,97.15,97.16,97.02,97.04,15727.0,94.3068,94.3165,94.1806,94.2,15727.0
2024-10-01 15:05:00,97.05,97.05,96.98,96.98,34396.0,94.2097,94.2097,94.1417,94.1417,34396.0
2024-10-01 15:10:00,96.99,96.99,96.86,96.92,35798.0,94.1514,94.1514,94.0253,94.0835,35798.0
2024-10-01 15:15:00,96.91,96.91,96.83,96.9,34351.0,94.0738,94.0738,93.9961,94.0641,34351.0
2024-10-01 15:20:00,96.89,96.97,96.88,96.97,30600.0,94.0544,94.132,94.0447,94.132,30600.0
2024-10-01 15:25:00,96.98,97.03,96.92,96.93,33308.0,94.1417,94.1903,94.0835,94.0932,33308.0
2024-10-01 15:30:00,96.92,96.95,96.82,96.85,29275.0,94.0835,94.1126,93.9864,94.0155,29275.0
2024-10-01 15:35:00,96.84,96.87,96.73,96.82,27005.0,94.0058,94.035,93.8991,93.9864,27005.0
2024-10-01 15:40:00,96.82,96.89,96.81,96.85,27098.0,93.9864,94.0544,93.9767,94.0155,27098.0
2024-10-01 15:45:00,96.84,96.91,96.8,96.86,41499.0,94.0058,94.0738,93.967,94.0253,41499.0
2024-10-01 15:50:00,96.86,96.89,96.76,96.79,101152.0,94.0253,94.0544,93.9282,93.9573,101152.0
2024-10-01 15:55:00,96.79,96.83,96.75,96.8,177308.0,93.9573,93.9961,93.9185,93.967,177308.0
2024-10-02 09:30:00,95.99,96.0,95.75,95.98,107699.0,93.1807,93.1904,92.9477,93.171,107699.0
2024-10-02 09:35:00,95.95,96.19,95.88,95.88,47465.0,93.1419,93.3749,93.0739,93.0739,47465.0
2024-10-02 09:40:00,95.88,96.02,95.85,95.91,41382.0,93.0739,93.2098,93.0448,93.1031,41382.0
2024-10-02 09:45:00,95.93,96.33,95.91,96.32,26544.0,93.1225,93.5108,93.1031,93.5011,26544.0
2024-10-02 09:50:00,96.33,96.54,96.33,96.51,26690.0,93.5108,93.7146,93.5108,93.6855,26690.0
2024-10-02 09:55:00,96.52,96.52,96.24,96.24,49507.0,93.6952,93.6952,93.4234,93.4234,49507.0
2024-10-02 10:00:00,96.23,96.47,96.16,96.42,33045.0,93.4137,93.6467,93.3457,93.5981,33045.0
2024-10-02 10:05:00,96.41,96.48,96.27,96.27,20116.0,93.5884,93.6564,93.4525,93.4525,20116.0
2024-10-02 10:10:00,96.3,96.38,96.29,96.37,17742.0,93.4816,93.5593,93.4719,93.5496,17742.0
2024-10-02 10:15:00,96.35,96.35,96.13,96.2,131235.0,93.5302,93.5302,93.3166,93.3846,131235.0
2024-10-02 10:20:00,96.22,96.26,96.1,96.11,155051.0,93.404,93.4428,93.2875,93.2972,155051.0
2024-10-02 10:25:00,96.1,96.1,95.96,95.98,26120.0,93.2875,93.2875,93.1516,93.171,26120.0
2024-10-02 10:30:00,96.0,96.1,95.95,96.1,26160.0,93.1904,93.2875,93.1419,93.2875,26160.0
2024-10-02 10:35:00,96.09,96.11,95.88,95.92,31447.0,93.2778,93.2972,93.0739,93.1128,31447.0
2024-10-02 10:40:00,95.91,95.99,95.89,95.99,27697.0,93.1031,93.1807,93.0836,93.1807,27697.0
2024-10-02 10:45:00,95.98,95.98,95.92,95.95,17734.0,93.171,93.171,93.1128,93.1419,17734.0
2024-10-02 10:50:00,95.98,96.0,95.92,95.98,30923.0,93.171,93.1904,93.1128,93.171,30923.0
2024-10-02 10:55:00,96.03,96.12,95.97,96.0,23275.0,93.2195,93.3069,93.1613,93.1904,23275.0
2024-10-02 11:00:00,96.0,96.1,95.99,96.09,13882.0,93.1904,93.2875,93.1807,93.2778,13882.0
2024-10-02 11:05:00,96.1,96.15,95.96,95.97,26670.0,93.2875,93.336,93.1516,93.1613,26670.0
2024-10-02 11:10:00,95.97,96.05,95.83,95.9,14419.0,93.1613,93.239,93.0254,93.0933,14419.0
2024-10-02 11:15:00,95.9,96.01,95.87,96.0,38097.0,93.0933,93.2001,93.0642,93.1904,38097.0
2024-10-02 11:20:00,95.99,96.01,95.91,96.01,25251.0,93.1807,93.2001,93.1031,93.2001,25251.0
2024-10-02 11:25:00,96.01,96.1,96.0,96.08,1185635.0,93.2001,93.2875,93.1904,93.2681,1185635.0
2024-10-02 11:30:00,96.08,96.13,95.97,96.03,18858.0,93.2681,93.3166,93.1613,93.2195,18858.0
2024-10-02 11:35:00,96.04,96.05,95.94,96.0,18702.0,93.2292,93.239,93.1322,93.1904,18702.0
2024-10-02 11:40:00,95.99,96.06,95.97,96.03,31643.0,93.1807,93.2487,93.1613,93.2195,31643.0
2024-10-02 11:45:00,96.06,96.06,95.93,95.95,21309.0,93.2487,93.2487,93.1225,93.1419,21309.0
2024-10-02 11:50:00,95.97,96.0,95.94,96.0,27616.0,93.1613,93.1904,93.1322,93.1904,27616.0
2024-10-02 11:55:00,96.0,96.04,95.98,96.02,13454.0,93.1904,93.2292,93.171,93.2098,13454.0
2024-10-02 12:00:00,96.0,96.03,95.95,95.99,107250.0,93.1904,93.2195,93.1419,93.1807,107250.0
2024-10-02 12:05:00,95.99,96.06,95.97,96.01,86036.0,93.1807,93.2487,93.1613,93.2001,86036.0
2024-10-02 12:10:00,96.01,96.04,95.97,96.0,15030.0,93.2001,93.2292,93.1613,93.1904,15030.0
2024-10-02 12:15:00,96.0,96.0,95.89,95.91,12762.0,93.1904,93.1904,93.0836,93.1031,12762.0
2024-10-02 12:20:00,95.9,96.0,95.89,95.98,11691.0,93.0933,93.1904,93.0836,93.171,11691.0
2024-10-02 12:25:00,95.98,96.01,95.95,95.97,8427.0,93.171,93.2001,93.1419,93.1613,8427.0
2024-10-02 12:30:00,95.98,95.98,95.94,95.97,13051.0,93.171,93.171,93.1322,93.1613,13051.0
2024-10-02 12:35:00,95.96,96.03,95.96,96.02,13288.0,93.1516,93.2195,93.1516,93.2098,13288.0
2024-10-02 12:40:00,96.03,96.04,95.97,95.98,14511.0,93.2195,93.2292,93.1613,93.171,14511.0
2024-10-02 12:45:00,95.98,96.04,95.95,96.02,23273.0,93.171,93.2292,93.1419,93.2098,23273.0
2024-10-02 12:50:00,96.01,96.01,95.92,95.94,87173.0,93.2001,93.2001,93.1128,93.1322,87173.0
2024-10-02 12:55:00,95.93,95.98,95.92,95.93,28973.0,93.1225,93.171,93.1128,93.1225,28973.0
2024-10-02 13:00:00,95.94,95.97,95.92,95.94,16472.0,93.1322,93.1613,93.1128,93.1322,16472.0
2024-10-02 13:05:00,95.94,95.95,95.88,95.91,13544.0,93.1322,93.1419,93.0739,93.1031,13544.0
2024-10-02 13:10:00,95.91,95.91,95.81,95.84,13669.0,93.1031,93.1031,93.006,93.0351,13669.0
2024-10-02 13:15:00,95.84,95.95,95.83,95.95,21511.0,93.0351,93.1419,93.0254,93.1419,21511.0
2024-10-02 13:20:00,95.95,96.01,95.95,96.0,18646.0,93.1419,93.2001,93.1419,93.1904,18646.0
2024-10-02 13:25:00,96.01,96.11,96.01,96.03,21071.0,93.2001,93.2972,93.2001,93.2195,21071.0
2024-10-02 13:30:00,96.01,96.01,95.95,95.99,17749.0,93.2001,93.2001,93.1419,93.1807,17749.0
2024-10-02 13:35:00,95.98,96.05,95.97,96.02,36211.0,93.171,93.239,93.1613,93.2098,36211.0
2024-10-02 13:40:00,96.03,96.12,96.02,96.09,43380.0,93.2195,93.3069,93.2098,93.2778,43380.0
2024-10-02 13:45:00,96.1,96.2,96.1,96.16,69192.0,93.2875,93.3846,93.2875,93.3457,69192.0
2024-10-02 13:50:00,96.18,96.2,96.16,96.18,33988.0,93.3652,93.3846,93.3457,93.3652,33988.0
2024-10-02 13:55:00,96.18,96.23,96.16,96.18,23365.0,93.3652,93.4137,93.3457,93.3652,23365.0
2024-10-02 14:00:00,96.19,96.22,96.15,96.16,21751.0,93.3749,93.404,93.336,93.3457,21751.0
2024-10-02 14:05:00,96.16,96.2,96.15,96.16,31650.0,93.3457,93.3846,93.336,93.3457,31650.0
2024-10-02 14:10:00,96.16,96.24,96.14,96.21,15288.0,93.3457,93.4234,93.3263,93.3943,15288.0
2024-10-02 14:15:00,96.23,96.27,96.22,96.25,15430.0,93.4137,93.4525,93.404,93.4331,15430.0
2024-10-02 14:20:00,96.26,96.26,96.2,96.2,11957.0,93.4428,93.4428,93.3846,93.3846,11957.0
2024-10-02 14:25:00,96.23,96.25,96.16,96.23,137916.0,93.4137,93.4331,93.3457,93.4137,137916.0
2024-10-02 14:30:00,96.23,96.23,96.15,96.19,24444.0,93.4137,93.4137,93.336,93.3749,24444.0
2024-10-02 14:35:00,96.19,96.19,96.05,96.1,23274.0,93.3749,93.3749,93.239,93.2875,23274.0
2024-10-02 14:40:00,96.1,96.2,96.09,96.2,15405.0,93.2875,93.3846,93.2778,93.3846,15405.0
2024-10-02 14:45:00,96.19,96.24,96.16,96.23,25329.0,93.3749,93.4234,93.3457,93.4137,25329.0
2024-10-02 14:50:00,96.24,96.32,96.24,96.31,18291.0,93.4234,93.5011,93.4234,93.4913,18291.0
2024-10-02 14:55:00,96.31,96.32,96.28,96.3,19201.0,93.4913,93.5011,93.4622,93.4816,19201.0
2024-10-02 15:00:00,96.29,96.31,96.28,96.3,17663.0,93.4719,93.4913,93.4622,93.4816,17663.0
2024-10-02 15:05:00,96.31,96.33,96.26,96.33,24135.0,93.4913,93.5108,93.4428,93.5108,24135.0
2024-10-02 15:10:00,96.33,96.35,96.28,96.31,21664.0,93.5108,93.5302,93.4622,93.4913,21664.0
2024-10-02 15:15:00,96.3,96.3,96.21,96.23,19516.0,93.4816,93.4816,93.3943,93.4137,19516.0
2024-10-02 15:20:00,96.24,96.27,96.19,96.2,73152.0,93.4234,93.4525,93.3749,93.3846,73152.0
2024-10-02 15:25:00,96.19,96.27,96.14,96.26,46360.0,93.3749,93.4525,93.3263,93.4428,46360.0
2024-10-02 15:30:00,96.25,96.25,96.17,96.2,63717.0,93.4331,93.4331,93.3554,93.3846,63717.0
2024-10-02 15:35:00,96.2,96.32,96.19,96.31,53915.0,93.3846,93.5011,93.3749,93.4913,53915.0
2024-10-02 15:40:00,96.31,96.38,96.29,96.33,69263.0,93.4913,93.5593,93.4719,93.5108,69263.0
2024-10-02 15:45:00,96.33,96.39,96.31,96.33,54420.0,93.5108,93.569,93.4913,93.5108,54420.0
2024-10-02 15:50:00,96.32,96.38,96.3,96.37,95463.0,93.5011,93.5593,93.4816,93.5496,95463.0
2024-10-02 15:55:00,96.36,96.44,96.36,96.38,205091.0,93.5399,93.6175,93.5399,93.5593,205091.0
2024-10-03 09:30:00,96.11,96.32,95.87,95.9,64305.0,93.2972,93.5011,93.0642,93.0933,64305.0
2024-10-03 09:35:00,95.9,95.96,95.73,95.75,28870.0,93.0933,93.1516,92.9283,92.9477,28870.0
2024-10-03 09:40:00,95.74,95.83,95.66,95.69,24200.0,92.938,93.0254,92.8604,92.8895,24200.0
2024-10-03 09:45:00,95.66,96.03,95.62,95.84,25305.0,92.8604,93.2195,92.8215,93.0351,25305.0
2024-10-03 09:50:00,95.86,95.87,95.57,95.62,17132.0,93.0545,93.0642,92.773,92.8215,17132.0
2024-10-03 09:55:00,95.63,95.71,95.56,95.66,13104.0,92.8312,92.9089,92.7633,92.8604,13104.0
2024-10-03 10:00:00,95.68,95.79,95.56,95.63,61641.0,92.8798,92.9866,92.7633,92.8312,61641.0
2024-10-03 10:05:00,95.63,95.75,95.6,95.7,33868.0,92.8312,92.9477,92.8021,92.8992,33868.0
2024-10-03 10:10:00,95.69,95.76,95.34,95.38,31385.0,92.8895,92.9574,92.5497,92.5886,31385.0
2024-10-03 10:15:00,95.39,95.68,95.39,95.56,25726.0,92.5983,92.8798,92.5983,92.7633,25726.0
2024-10-03 10:20:00,95.61,95.65,95.37,95.44,15831.0,92.8118,92.8507,92.5789,92.6468,15831.0
2024-10-03 10:25:00,95.48,95.58,95.48,95.52,10679.0,92.6856,92.7827,92.6856,92.7245,10679.0
2024-10-03 10:30:00,95.5,95.58,95.43,95.58,17358.0,92.7051,92.7827,92.6371,92.7827,17358.0
2024-10-03 10:35:00,95.58,95.64,95.58,95.59,15075.0,92.7827,92.841,92.7827,92.7924,15075.0
2024-10-03 10:40:00,95.61,95.61,95.34,95.37,24564.0,92.8118,92.8118,92.5497,92.5789,24564.0
2024-10-03 10:45:00,95.36,95.59,95.33,95.51,25241.0,92.5692,92.7924,92.54,92.7148,25241.0
2024-10-03 10:50:00,95.51,95.58,95.5,95.58,8851.0,92.7148,92.7827,92.7051,92.7827,8851.0
2024-10-03 10:55:00,95.59,95.59,95.41,95.41,17482.0,92.7924,92.7924,92.6177,92.6177,17482.0
2024-10-03 11:00:00,95.4,95.41,95.27,95.34,28200.0,92.608,92.6177,92.4818,92.5497,28200.0
2024-10-03 11:05:00,95.34,95.56,95.3,95.53,24516.0,92.5497,92.7633,92.5109,92.7342,24516.0
2024-10-03 11:10:00,95.53,95.53,95.42,95.47,19252.0,92.7342,92.7342,92.6274,92.6759,19252.0
2024-10-03 11:15:00,95.46,95.55,95.44,95.51,16133.0,92.6662,92.7536,92.6468,92.7148,16133.0
2024-10-03 11:20:00,95.52,95.55,95.47,95.54,12682.0,92.7245,92.7536,92.6759,92.7439,12682.0
2024-10-03 11:25:00,95.54,95.54,95.38,95.41,11670.0,92.7439,92.7439,92.5886,92.6177,11670.0
2024-10-03 11:30:00,95.41,95.46,95.4,95.44,13462.0,92.6177,92.6662,92.608,92.6468,13462.0
2024-10-03 11:35:00,95.43,95.44,95.38,95.38,11140.0,92.6371,92.6468,92.5886,92.5886,11140.0
2024-10-03 11:40:00,95.39,95.53,95.39,95.52,28586.0,92.5983,92.7342,92.5983,92.7245,28586.0
2024-10-03 11:45:00,95.53,95.53,95.46,95.48,25582.0,92.7342,92.7342,92.6662,92.6856,25582.0
2024-10-03 11:50:00,95.47,95.54,95.45,95.47,14925.0,92.6759,92.7439,92.6565,92.6759,14925.0
2024-10-03 11:55:00,95.48,95.51,95.4,95.44,4986.0,92.6856,92.7148,92.608,92.6468,4986.0
2024-10-03 12:00:00,95.43,95.52,95.43,95.49,13056.0,92.6371,92.7245,92.6371,92.6953,13056.0
2024-10-03 12:05:00,95.5,95.68,95.5,95.63,53312.0,92.7051,92.8798,92.7051,92.8312,53312.0
2024-10-03 12:10:00,95.63,95.73,95.62,95.71,19455.0,92.8312,92.9283,92.8215,92.9089,19455.0
2024-10-03 12:15:00,95.72,95.78,95.71,95.75,37312.0,92.9186,92.9769,92.9089,92.9477,37312.0
2024-10-03 12:20:00,95.75,95.77,95.69,95.74,13355.0,92.9477,92.9672,92.8895,92.938,13355.0
2024-10-03 12:25:00,95.73,95.74,95.66,95.66,6969.0,92.9283,92.938,92.8604,92.8604,6969.0
2024-10-03 12:30:00,95.66,95.68,95.62,95.64,15942.0,92.8604,92.8798,92.8215,92.841,15942.0
2024-10-03 12:35:00,95.65,95.65,95.52,95.54,12958.0,92.8507,92.8507,92.7245,92.7439,12958.0
2024-10-03 12:40:00,95.53,95.55,95.4,95.41,20221.0,92.7342,92.7536,92.608,92.6177,20221.0
2024-10-03 12:45:00,95.4,95.41,95.27,95.31,10625.0,92.608,92.6177,92.4818,92.5206,10625.0
2024-10-03 12:50:00,95.3,95.3,95.23,95.3,25107.0,92.5109,92.5109,92.443,92.5109,25107.0
2024-10-03 12:55:00,95.31,95.45,95.31,95.39,12942.0,92.5206,92.6565,92.5206,92.5983,12942.0
2024-10-03 13:00:00,95.39,95.42,95.35,95.36,20152.0,92.5983,92.6274,92.5594,92.5692,20152.0
2024-10-03 13:05:00,95.39,95.43,95.37,95.4,7269.0,92.5983,92.6371,92.5789,92.608,7269.0
2024-10-03 13:10:00,95.41,95.45,95.38,95.39,18050.0,92.6177,92.6565,92.5886,92.5983,18050.0
2024-10-03 13:15:00,95.41,95.41,95.31,95.32,15054.0,92.6177,92.6177,92.5206,92.5303,15054.0
2024-10-03 13:20:00,95.31,95.43,95.31,95.4,15288.0,92.5206,92.6371,92.5206,92.608,15288.0
2024-10-03 13:25:00,95.39,95.51,95.31,95.31,27425.0,92.5983,92.7148,92.5206,92.5206,27425.0
2024-10-03 13:30:00,95.28,95.43,95.28,95.43,25849.0,92.4915,92.6371,92.4915,92.6371,25849.0
2024-10-03 13:35:00,95.43,95.48,95.39,95.39,13768.0,92.6371,92.6856,92.5983,92.5983,13768.0
2024-10-03 13:40:00,95.42,95.42,95.33,95.39,10534.0,92.6274,92.6274,92.54,92.5983,10534.0
2024-10-03 13:45:00,95.39,95.49,95.39,95.46,24642.0,92.5983,92.6953,92.5983,92.6662,24642.0
2024-10-03 13:50:00,95.45,95.49,95.41,95.41,8285.0,92.6565,92.6953,92.6177,92.6177,8285.0
2024-10-03 13:55:00,95.41,95.46,95.4,95.41,11386.0,92.6177,92.6662,92.608,92.6177,11386.0
2024-10-03 14:00:00,95.4,95.41,95.34,95.35,22312.0,92.608,92.6177,92.5497,92.5594,22312.0
2024-10-03 14:05:00,95.36,95.44,95.36,95.39,10526.0,92.5692,92.6468,92.5692,92.5983,10526.0
2024-10-03 14:10:00,95.4,95.43,95.37,95.41,10615.0,92.608,92.6371,92.5789,92.6177,10615.0
2024-10-03 14:15:00,95.42,95.5,95.38,95.5,12522.0,92.6274,92.7051,92.5886,92.7051,12522.0
2024-10-03 14:20:00,95.51,95.52,95.41,95.49,13554.0,92.7148,92.7245,92.6177,92.6953,13554.0
2024-10-03 14:25:00,95.5,95.54,95.47,95.52,4767.0,92.7051,92.7439,92.6759,92.7245,4767.0
2024-10-03 14:30:00,95.5,95.5,95.42,95.5,11788.0,92.7051,92.7051,92.6274,92.7051,11788.0
2024-10-03 14:35:00,95.51,95.55,95.48,95.55,11420.0,92.7148,92.7536,92.6856,92.7536,11420.0
2024-10-03 14:40:00,95.55,95.57,95.49,95.5,20221.0,92.7536,92.773,92.6953,92.7051,20221.0
2024-10-03 14:45:00,95.49,95.49,95.45,95.46,10326.0,92.6953,92.6953,92.6565,92.6662,10326.0
2024-10-03 14:50:00,95.45,95.52,95.45,95.47,15261.0,92.6565,92.7245,92.6565,92.6759,15261.0
2024-10-03 14:55:00,95.48,95.5,95.41,95.41,10893.0,92.6856,92.7051,92.6177,92.6177,10893.0
2024-10-03 15:00:00,95.41,95.44,95.38,95.43,11892.0,92.6177,92.6468,92.5886,92.6371,11892.0
2024-10-03 15:05:00,95.42,95.42,95.37,95.4,10221.0,92.6274,92.6274,92.5789,92.608,10221.0
2024-10-03 15:10:00,95.4,95.45,95.35,95.41,20603.0,92.608,92.6565,92.5594,92.6177,20603.0
2024-10-03 15:15:00,95.4,95.43,95.38,95.42,15300.0,92.608,92.6371,92.5886,92.6274,15300.0
2024-10-03 15:20:00,95.44,95.52,95.43,95.51,25694.0,92.6468,92.7245,92.6371,92.7148,25694.0
2024-10-03 15:25:00,95.51,95.55,95.5,95.53,24945.0,92.7148,92.7536,92.7051,92.7342,24945.0
2024-10-03 15:30:00,95.53,95.58,95.48,95.54,28596.0,92.7342,92.7827,92.6856,92.7439,28596.0
2024-10-03 15:35:00,95.53,95.57,95.48,95.57,33848.0,92.7342,92.773,92.6856,92.773,33848.0
2024-10-03 15:40:00,95.58,95.59,95.48,95.48,38362.0,92.7827,92.7924,92.6856,92.6856,38362.0
2024-10-03 15:45:00,95.48,95.55,95.47,95.54,33960.0,92.6856,92.7536,92.6759,92.7439,33960.0
2024-10-03 15:50:00,95.53,95.56,95.5,95.55,87698.0,92.7342,92.7633,92.7051,92.7536,87698.0
2024-10-03 15:55:00,95.55,95.61,95.52,95.58,152675.0,92.7536,92.8118,92.7245,92.7827,152675.0
2024-10-04 09:30:00,95.03,95.15,94.74,95.01,150237.0,92.2488,92.3653,91.9673,92.2294,150237.0
2024-10-04 09:35:00,95.03,95.26,94.96,95.26,36239.0,92.2488,92.4721,92.1809,92.4721,36239.0
2024-10-04 09:40:00,95.26,95.35,95.14,95.15,27014.0,92.4721,92.5594,92.3556,92.3653,27014.0
2024-10-04 09:45:00,95.18,95.22,95.01,95.05,41464.0,92.3944,92.4332,92.2294,92.2682,41464.0
2024-10-04 09:50:00,95.07,95.1,94.84,94.9,31212.0,92.2876,92.3168,92.0644,92.1226,31212.0
2024-10-04 09:55:00,94.92,94.94,94.7,94.82,23849.0,92.142,92.1614,91.9285,92.045,23849.0
2024-10-04 10:00:00,94.79,94.99,94.78,94.85,32247.0,92.0158,92.21,92.0061,92.0741,32247.0
2024-10-04 10:05:00,94.88,95.05,94.8,94.83,32749.0,92.1032,92.2682,92.0255,92.0547,32749.0
2024-10-04 10:10:00,94.82,94.86,94.73,94.81,43675.0,92.045,92.0838,91.9576,92.0352,43675.0
2024-10-04 10:15:00,94.8,95.0,94.77,94.93,15170.0,92.0255,92.2197,91.9964,92.1517,15170.0
2024-10-04 10:20:00,94.89,94.92,94.54,94.61,23221.0,92.1129,92.142,91.7731,91.8411,23221.0
2024-10-04 10:25:00,94.62,94.67,94.5,94.55,15622.0,91.8508,91.8993,91.7343,91.7829,15622.0
2024-10-04 10:30:00,94.55,94.7,94.34,94.42,81793.0,91.7829,91.9285,91.579,91.6567,81793.0
2024-10-04 10:35:00,94.42,94.44,94.24,94.32,21509.0,91.6567,91.6761,91.4819,91.5596,21509.0
2024-10-04 10:40:00,94.32,94.55,94.28,94.5,39859.0,91.5596,91.7829,91.5208,91.7343,39859.0
2024-10-04 10:45:00,94.51,94.53,94.39,94.44,22865.0,91.744,91.7634,91.6275,91.6761,22865.0
2024-10-04 10:50:00,94.48,94.65,94.46,94.54,28706.0,91.7149,91.8799,91.6955,91.7731,28706.0
2024-10-04 10:55:00,94.54,94.62,94.52,94.59,19324.0,91.7731,91.8508,91.7537,91.8217,19324.0
2024-10-04 11:00:00,94.6,94.72,94.6,94.71,29338.0,91.8314,91.9479,91.8314,91.9382,29338.0
2024-10-04 11:05:00,94.71,94.73,94.66,94.68,15080.0,91.9382,91.9576,91.8896,91.9091,15080.0
2024-10-04 11:10:00,94.7,94.73,94.62,94.63,22506.0,91.9285,91.9576,91.8508,91.8605,22506.0
2024-10-04 11:15:00,94.62,94.65,94.58,94.6,9202.0,91.8508,91.8799,91.812,91.8314,9202.0
2024-10-04 11:20:00,94.6,94.6,94.35,94.45,17251.0,91.8314,91.8314,91.5887,91.6858,17251.0
2024-10-04 11:25:00,94.45,94.46,94.38,94.45,126748.0,91.6858,91.6955,91.6178,91.6858,126748.0
2024-10-04 11:30:00,94.45,94.53,94.41,94.51,96486.0,91.6858,91.7634,91.647,91.744,96486.0
2024-10-04 11:35:00,94.54,94.6,94.51,94.55,166103.0,91.7731,91.8314,91.744,91.7829,166103.0
2024-10-04 11:40:00,94.54,94.61,94.54,94.55,63214.0,91.7731,91.8411,91.7731,91.7829,63214.0
2024-10-04 11:45:00,94.55,94.6,94.48,94.54,91546.0,91.7829,91.8314,91.7149,91.7731,91546.0
2024-10-04 11:50:00,94.53,94.67,94.52,94.63,105508.0,91.7634,91.8993,91.7537,91.8605,105508.0
2024-10-04 11:55:00,94.63,94.67,94.56,94.6,82768.0,91.8605,91.8993,91.7926,91.8314,82768.0
2024-10-04 12:00:00,94.61,94.84,94.6,94.83,97321.0,91.8411,92.0644,91.8314,92.0547,97321.0
2024-10-04 12:05:00,94.83,94.91,94.75,94.77,96610.0,92.0547,92.1323,91.977,91.9964,96610.0
2024-10-04 12:10:00,94.77,94.79,94.73,94.76,78845.0,91.9964,92.0158,91.9576,91.9867,78845.0
2024-10-04 12:15:00,94.75,94.84,94.73,94.78,67766.0,91.977,92.0644,91.9576,92.0061,67766.0
2024-10-04 12:20:00,94.78,94.8,94.64,94.64,34206.0,92.0061,92.0255,91.8702,91.8702,34206.0
2024-10-04 12:25:00,94.64,94.64,94.55,94.57,67957.0,91.8702,91.8702,91.7829,91.8023,67957.0
2024-10-04 12:30:00,94.57,94.63,94.55,94.6,38144.0,91.8023,91.8605,91.7829,91.8314,38144.0
2024-10-04 12:35:00,94.61,94.82,94.6,94.79,34415.0,91.8411,92.045,91.8314,92.0158,34415.0
2024-10-04 12:40:00,94.79,94.85,94.76,94.82,31445.0,92.0158,92.0741,91.9867,92.045,31445.0
2024-10-04 12:45:00,94.81,94.91,94.81,94.87,19045.0,92.0352,92.1323,92.0352,92.0935,19045.0
2024-10-04 12:50:00,94.87,94.93,94.81,94.92,20867.0,92.0935,92.1517,92.0352,92.142,20867.0
2024-10-04 12:55:00,94.92,94.93,94.88,94.92,12086.0,92.142,92.1517,92.1032,92.142,12086.0
2024-10-04 13:00:00,94.91,94.96,94.89,94.9,15017.0,92.1323,92.1809,92.1129,92.1226,15017.0
2024-10-04 13:05:00,94.91,94.99,94.89,94.95,17725.0,92.1323,92.21,92.1129,92.1711,17725.0
2024-10-04 13:10:00,94.94,95.01,94.93,95.0,11631.0,92.1614,92.2294,92.1517,92.2197,11631.0
2024-10-04 13:15:00,95.0,95.05,94.99,95.03,12784.0,92.2197,92.2682,92.21,92.2488,12784.0
2024-10-04 13:20:00,95.04,95.09,95.02,95.05,22624.0,92.2585,92.3071,92.2391,92.2682,22624.0
2024-10-04 13:25:00,95.06,95.06,95.0,95.01,8217.0,92.2779,92.2779,92.2197,92.2294,8217.0
2024-10-04 13:30:00,94.99,95.08,94.99,95.04,35876.0,92.21,92.2973,92.21,92.2585,35876.0
2024-10-04 13:35:00,95.04,95.04,94.89,95.02,24252.0,92.2585,92.2585,92.1129,92.2391,24252.0
2024-10-04 13:40:00,95.03,95.14,95.02,95.14,32718.0,92.2488,92.3556,92.2391,92.3556,32718.0
2024-10-04 13:45:00,95.13,95.13,95.03,95.03,20053.0,92.3459,92.3459,92.2488,92.2488,20053.0
2024-10-04 13:50:00,95.04,95.06,94.91,94.94,19764.0,92.2585,92.2779,92.1323,92.1614,19764.0
2024-10-04 13:55:00,94.95,94.98,94.9,94.91,9093.0,92.1711,92.2003,92.1226,92.1323,9093.0
2024-10-04 14:00:00,94.91,94.94,94.82,94.85,21480.0,92.1323,92.1614,92.045,92.0741,21480.0
2024-10-04 14:05:00,94.85,94.94,94.83,94.86,35119.0,92.0741,92.1614,92.0547,92.0838,35119.0
2024-10-04 14:10:00,94.86,94.87,94.76,94.78,17387.0,92.0838,92.0935,91.9867,92.0061,17387.0
2024-10-04 14:15:00,94.78,94.85,94.76,94.84,17544.0,92.0061,92.0741,91.9867,92.0644,17544.0
2024-10-04 14:20:00,94.84,94.93,94.84,94.91,16916.0,92.0644,92.1517,92.0644,92.1323,16916.0
2024-10-04 14:25:00,94.92,95.0,94.92,95.0,18855.0,92.142,92.2197,92.142,92.2197,18855.0
2024-10-04 14:30:00,94.98,95.06,94.94,95.06,16291.0,92.2003,92.2779,92.1614,92.2779,16291.0
2024-10-04 14:35:00,95.05,95.1,95.01,95.08,18172.0,92.2682,92.3168,92.2294,92.2973,18172.0
2024-10-04 14:40:00,95.07,95.13,95.02,95.05,16548.0,92.2876,92.3459,92.2391,92.2682,16548.0
2024-10-04 14:45:00,95.06,95.09,95.04,95.07,16202.0,92.2779,92.3071,92.2585,92.2876,16202.0
2024-10-04 14:50:00,95.07,95.09,95.01,95.02,14861.0,92.2876,92.3071,92.2294,92.2391,14861.0
2024-10-04 14:55:00,95.02,95.06,95.0,95.03,18751.0,92.2391,92.2779,92.2197,92.2488,18751.0
2024-10-04 15:00:00,94.99,95.02,94.9,94.92,26336.0,92.21,92.2391,92.1226,92.142,26336.0
2024-10-04 15:05:00,94.93,94.98,94.9,94.97,21490.0,92.1517,92.2003,92.1226,92.1906,21490.0
2024-10-04 15:10:00,94.96,95.0,94.95,94.99,12173.0,92.1809,92.2197,92.1711,92.21,12173.0
2024-10-04 15:15:00,94.98,95.02,94.97,95.02,16774.0,92.2003,92.2391,92.1906,92.2391,16774.0
2024-10-04 15:20:00,95.01,95.08,94.99,95.06,13917.0,92.2294,92.2973,92.21,92.2779,13917.0
2024-10-04 15:25:00,95.06,95.08,94.98,95.05,29047.0,92.2779,92.2973,92.2003,92.2682,29047.0
2024-10-04 15:30:00,95.04,95.07,94.96,95.05,22630.0,92.2585,92.2876,92.1809,92.2682,22630.0
2024-10-04 15:35:00,95.05,95.13,95.01,95.13,26312.0,92.2682,92.3459,92.2294,92.3459,26312.0
2024-10-04 15:40:00,95.13,95.16,95.08,95.12,33721.0,92.3459,92.375,92.2973,92.3362,33721.0
2024-10-04 15:45:00,95.11,95.11,94.96,95.08,43324.0,92.3265,92.3265,92.1809,92.2973,43324.0
2024-10-04 15:50:00,95.09,95.17,95.08,95.13,102869.0,92.3071,92.3847,92.2973,92.3459,102869.0
2024-10-04 15:55:00,95.12,95.17,95.06,95.08,258115.0,92.3362,92.3847,92.2779,92.2973,258115.0
2024-10-07 09:30:00,94.5,94.59,94.04,94.14,96743.0,91.7343,91.8217,91.2878,91.3849,96743.0
2024-10-07 09:35:00,94.13,94.34,94.11,94.26,34979.0,91.3751,91.579,91.3557,91.5013,34979.0
2024-10-07 09:40:00,94.25,94.38,94.19,94.24,19642.0,91.4916,91.6178,91.4334,91.4819,19642.0
2024-10-07 09:45:00,94.24,94.33,94.11,94.2,22762.0,91.4819,91.5693,91.3557,91.4431,22762.0
2024-10-07 09:50:00,94.21,94.29,94.11,94.28,13636.0,91.4528,91.5305,91.3557,91.5208,13636.0
2024-10-07 09:55:00,94.29,94.36,94.22,94.24,13194.0,91.5305,91.5984,91.4625,91.4819,13194.0
2024-10-07 10:00:00,94.22,94.31,94.16,94.16,18341.0,91.4625,91.5499,91.4043,91.4043,18341.0
2024-10-07 10:05:00,94.18,94.35,94.17,94.33,31551.0,91.4237,91.5887,91.414,91.5693,31551.0
2024-10-07 10:10:00,94.33,94.53,94.31,94.48,35402.0,91.5693,91.7634,91.5499,91.7149,35402.0
2024-10-07 10:15:00,94.49,94.49,94.38,94.39,23102.0,91.7246,91.7246,91.6178,91.6275,23102.0
2024-10-07 10:20:00,94.37,94.43,94.33,94.41,17993.0,91.6081,91.6664,91.5693,91.647,17993.0
2024-10-07 10:25:00,94.4,94.41,94.28,94.28,9242.0,91.6372,91.647,91.5208,91.5208,9242.0
2024-10-07 10:30:00,94.26,94.33,94.2,94.33,25302.0,91.5013,91.5693,91.4431,91.5693,25302.0
2024-10-07 10:35:00,94.32,94.35,94.25,94.25,21072.0,91.5596,91.5887,91.4916,91.4916,21072.0
2024-10-07 10:40:00,94.26,94.26,94.15,94.18,12380.0,91.5013,91.5013,91.3946,91.4237,12380.0
2024-10-07 10:45:00,94.17,94.27,94.17,94.25,73129.0,91.414,91.5111,91.414,91.4916,73129.0
2024-10-07 10:50:00,94.26,94.34,94.24,94.28,27995.0,91.5013,91.579,91.4819,91.5208,27995.0
2024-10-07 10:55:00,94.27,94.28,94.2,94.24,94445.0,91.5111,91.5208,91.4431,91.4819,94445.0
2024-10-07 11:00:00,94.23,94.3,94.19,94.3,16825.0,91.4722,91.5402,91.4334,91.5402,16825.0
2024-10-07 11:05:00,94.31,94.43,94.31,94.36,10911.0,91.5499,91.6664,91.5499,91.5984,10911.0
2024-10-07 11:10:00,94.36,94.4,94.3,94.31,29910.0,91.5984,91.6372,91.5402,91.5499,29910.0
2024-10-07 11:15:00,94.29,94.35,94.27,94.31,19667.0,91.5305,91.5887,91.5111,91.5499,19667.0
2024-10-07 11:20:00,94.3,94.33,94.25,94.33,32973.0,91.5402,91.5693,91.4916,91.5693,32973.0
2024-10-07 11:25:00,94.32,94.33,94.25,94.27,26901.0,91.5596,91.5693,91.4916,91.5111,26901.0
2024-10-07 11:30:00,94.28,94.28,94.21,94.27,23472.0,91.5208,91.5208,91.4528,91.5111,23472.0
2024-10-07 11:35:00,94.26,94.29,94.23,94.25,20069.0,91.5013,91.5305,91.4722,91.4916,20069.0
2024-10-07 11:40:00,94.25,94.27,94.11,94.14,15781.0,91.4916,91.5111,91.3557,91.3849,15781.0
2024-10-07 11:45:00,94.15,94.2,94.11,94.19,12306.0,91.3946,91.4431,91.3557,91.4334,12306.0
2024-10-07 11:50:00,94.19,94.21,94.07,94.09,19981.0,91.4334,91.4528,91.3169,91.3363,19981.0
2024-10-07 11:55:00,94.1,94.13,94.05,94.12,7327.0,91.346,91.3751,91.2975,91.3654,7327.0
2024-10-07 12:00:00,94.12,94.13,94.05,94.09,8083.0,91.3654,91.3751,91.2975,91.3363,8083.0
2024-10-07 12:05:00,94.1,94.24,94.1,94.23,24282.0,91.346,91.4819,91.346,91.4722,24282.0
2024-10-07 12:10:00,94.24,94.24,94.17,94.21,17637.0,91.4819,91.4819,91.414,91.4528,17637.0
2024-10-07 12:15:00,94.21,94.26,94.2,94.21,13645.0,91.4528,91.5013,91.4431,91.4528,13645.0
2024-10-07 12:20:00,94.21,94.29,94.2,94.28,14584.0,91.4528,91.5305,91.4431,91.5208,14584.0
2024-10-07 12:25:00,94.29,94.33,94.26,94.28,13275.0,91.5305,91.5693,91.5013,91.5208,13275.0
2024-10-07 12:30:00,94.29,94.3,94.24,94.24,13940.0,91.5305,91.5402,91.4819,91.4819,13940.0
2024-10-07 12:35:00,94.25,94.29,94.24,94.25,9481.0,91.4916,91.5305,91.4819,91.4916,9481.0
2024-10-07 12:40:00,94.24,94.25,94.14,94.23,19356.0,91.4819,91.4916,91.3849,91.4722,19356.0
2024-10-07 12:45:00,94.23,94.26,94.21,94.24,13376.0,91.4722,91.5013,91.4528,91.4819,13376.0
2024-10-07 12:50:00,94.25,94.32,94.23,94.31,12003.0,91.4916,91.5596,91.4722,91.5499,12003.0
2024-10-07 12:55:00,94.31,94.34,94.27,94.32,9844.0,91.5499,91.579,91.5111,91.5596,9844.0
2024-10-07 13:00:00,94.32,94.32,94.25,94.25,3867.0,91.5596,91.5596,91.4916,91.4916,3867.0
2024-10-07 13:05:00,94.25,94.26,94.18,94.21,9285.0,91.4916,91.5013,91.4237,91.4528,9285.0
2024-10-07 13:10:00,94.21,94.34,94.21,94.3,24156.0,91.4528,91.579,91.4528,91.5402,24156.0
2024-10-07 13:15:00,94.31,94.34,94.29,94.29,22024.0,91.5499,91.579,91.5305,91.5305,22024.0
2024-10-07 13:20:00,94.29,94.3,94.23,94.28,13010.0,91.5305,91.5402,91.4722,91.5208,13010.0
2024-10-07 13:25:00,94.28,94.35,94.26,94.27,8625.0,91.5208,91.5887,91.5013,91.5111,8625.0
2024-10-07 13:30:00,94.26,94.3,94.22,94.28,10169.0,91.5013,91.5402,91.4625,91.5208,10169.0
2024-10-07 13:35:00,94.28,94.29,94.25,94.26,18161.0,91.5208,91.5305,91.4916,91.5013,18161.0
2024-10-07 13:40:00,94.25,94.28,94.24,94.25,22913.0,91.4916,91.5208,91.4819,91.4916,22913.0
2024-10-07 13:45:00,94.24,94.27,94.22,94.22,14003.0,91.4819,91.5111,91.4625,91.4625,14003.0
2024-10-07 13:50:00,94.22,94.25,94.16,94.23,10858.0,91.4625,91.4916,91.4043,91.4722,10858.0
2024-10-07 13:55:00,94.22,94.24,94.2,94.22,14605.0,91.4625,91.4819,91.4431,91.4625,14605.0
2024-10-07 14:00:00,94.21,94.22,94.15,94.16,10818.0,91.4528,91.4625,91.3946,91.4043,10818.0
2024-10-07 14:05:00,94.17,94.21,94.16,94.17,9112.0,91.414,91.4528,91.4043,91.414,9112.0
2024-10-07 14:10:00,94.18,94.26,94.17,94.23,19481.0,91.4237,91.5013,91.414,91.4722,19481.0
2024-10-07 14:15:00,94.23,94.24,94.13,94.13,9588.0,91.4722,91.4819,91.3751,91.3751,9588.0
2024-10-07 14:20:00,94.14,94.18,94.13,94.17,5667.0,91.3849,91.4237,91.3751,91.414,5667.0
2024-10-07 14:25:00,94.18,94.21,94.11,94.13,7025.0,91.4237,91.4528,91.3557,91.3751,7025.0
2024-10-07 14:30:00,94.12,94.12,93.92,94.01,60337.0,91.3654,91.3654,91.1713,91.2587,60337.0
2024-10-07 14:35:00,94.0,94.0,93.9,93.99,15551.0,91.249,91.249,91.1519,91.2392,15551.0
2024-10-07 14:40:00,93.99,94.09,93.99,94.01,14648.0,91.2392,91.3363,91.2392,91.2587,14648.0
2024-10-07 14:45:00,94.01,94.01,93.83,93.9,30226.0,91.2587,91.2587,91.0839,91.1519,30226.0
2024-10-07 14:50:00,93.89,93.95,93.85,93.94,18130.0,91.1422,91.2004,91.1033,91.1907,18130.0
2024-10-07 14:55:00,93.95,94.01,93.94,93.96,28830.0,91.2004,91.2587,91.1907,91.2101,28830.0
2024-10-07 15:00:00,93.97,94.05,93.94,94.01,23060.0,91.2198,91.2975,91.1907,91.2587,23060.0
2024-10-07 15:05:00,94.04,94.17,94.03,94.15,37686.0,91.2878,91.414,91.2781,91.3946,37686.0
2024-10-07 15:10:00,94.16,94.17,94.09,94.1,21258.0,91.4043,91.414,91.3363,91.346,21258.0
2024-10-07 15:15:00,94.1,94.22,94.1,94.21,24068.0,91.346,91.4625,91.346,91.4528,24068.0
2024-10-07 15:20:00,94.21,94.25,94.19,94.25,24561.0,91.4528,91.4916,91.4334,91.4916,24561.0
2024-10-07 15:25:00,94.25,94.29,94.23,94.26,33201.0,91.4916,91.5305,91.4722,91.5013,33201.0
2024-10-07 15:30:00,94.26,94.26,94.13,94.15,564689.0,91.5013,91.5013,91.3751,91.3946,564689.0
2024-10-07 15:35:00,94.15,94.2,94.11,94.17,42409.0,91.3946,91.4431,91.3557,91.414,42409.0
2024-10-07 15:40:00,94.17,94.24,94.12,94.23,45769.0,91.414,91.4819,91.3654,91.4722,45769.0
2024-10-07 15:45:00,94.23,94.34,94.21,94.31,30332.0,91.4722,91.579,91.4528,91.5499,30332.0
2024-10-07 15:50:00,94.32,94.44,94.31,94.38,98763.0,91.5596,91.6761,91.5499,91.6178,98763.0
2024-10-07 15:55:00,94.38,94.4,94.24,94.28,178462.0,91.6178,91.6372,91.4819,91.5208,178462.0
2024-10-08 09:30:00,94.51,94.89,94.49,94.54,120726.0,91.744,92.1129,91.7246,91.7731,120726.0
2024-10-08 09:35:00,94.51,94.51,94.22,94.33,65369.0,91.744,91.744,91.4625,91.5693,65369.0
2024-10-08 09:40:00,94.33,94.33,94.18,94.26,35445.0,91.5693,91.5693,91.4237,91.5013,35445.0
2024-10-08 09:45:00,94.25,94.39,94.2,94.29,555685.0,91.4916,91.6275,91.4431,91.5305,555685.0
2024-10-08 09:50:00,94.3,94.34,94.2,94.34,112973.0,91.5402,91.579,91.4431,91.579,112973.0
2024-10-08 09:55:00,94.34,94.42,94.29,94.29,28612.0,91.579,91.6567,91.5305,91.5305,28612.0
2024-10-08 10:00:00,94.27,94.39,94.19,94.33,69131.0,91.5111,91.6275,91.4334,91.5693,69131.0
2024-10-08 10:05:00,94.35,94.44,94.26,94.38,33239.0,91.5887,91.6761,91.5013,91.6178,33239.0
2024-10-08 10:10:00,94.36,94.36,94.12,94.13,36082.0,91.5984,91.5984,91.3654,91.3751,36082.0
2024-10-08 10:15:00,94.15,94.32,94.11,94.31,30300.0,91.3946,91.5596,91.3557,91.5499,30300.0
2024-10-08 10:20:00,94.3,94.35,94.26,94.34,21117.0,91.5402,91.5887,91.5013,91.579,21117.0
2024-10-08 10:25:00,94.34,94.39,94.29,94.3,66905.0,91.579,91.6275,91.5305,91.5402,66905.0
2024-10-08 10:30:00,94.3,94.36,94.27,94.29,46283.0,91.5402,91.5984,91.5111,91.5305,46283.0
2024-10-08 10:35:00,94.29,94.29,94.2,94.21,30570.0,91.5305,91.5305,91.4431,91.4528,30570.0
2024-10-08 10:40:00,94.2,94.51,94.11,94.34,107431.0,91.4431,91.744,91.3557,91.579,107431.0
2024-10-08 10:45:00,94.36,94.39,94.28,94.29,44178.0,91.5984,91.6275,91.5208,91.5305,44178.0
2024-10-08 10:50:00,94.29,94.31,94.16,94.21,18665.0,91.5305,91.5499,91.4043,91.4528,18665.0
2024-10-08 10:55:00,94.22,94.3,94.21,94.21,16409.0,91.4625,91.5402,91.4528,91.4528,16409.0
2024-10-08 11:00:00,94.21,94.32,94.17,94.31,34273.0,91.4528,91.5596,91.414,91.5499,34273.0
2024-10-08 11:05:00,94.31,94.36,94.27,94.35,104331.0,91.5499,91.5984,91.5111,91.5887,104331.0
2024-10-08 11:10:00,94.36,94.36,94.29,94.29,27362.0,91.5984,91.5984,91.5305,91.5305,27362.0
2024-10-08 11:15:00,94.28,94.35,94.27,94.32,15292.0,91.5208,91.5887,91.5111,91.5596,15292.0
2024-10-08 11:20:00,94.31,94.36,94.27,94.29,19654.0,91.5499,91.5984,91.5111,91.5305,19654.0
2024-10-08 11:25:00,94.31,94.36,94.29,94.32,24543.0,91.5499,91.5984,91.5305,91.5596,24543.0
2024-10-08 11:30:00,94.31,94.36,94.27,94.27,28940.0,91.5499,91.5984,91.5111,91.5111,28940.0
2024-10-08 11:35:00,94.26,94.27,94.16,94.17,24113.0,91.5013,91.5111,91.4043,91.414,24113.0
2024-10-08 11:40:00,94.17,94.2,94.15,94.18,14008.0,91.414,91.4431,91.3946,91.4237,14008.0
2024-10-08 11:45:00,94.18,94.21,94.16,94.18,13536.0,91.4237,91.4528,91.4043,91.4237,13536.0
2024-10-08 11:50:00,94.18,94.25,94.13,94.22,22945.0,91.4237,91.4916,91.3751,91.4625,22945.0
2024-10-08 11:55:00,94.24,94.34,94.23,94.33,17416.0,91.4819,91.579,91.4722,91.5693,17416.0
2024-10-08 12:00:00,94.32,94.43,94.31,94.38,22971.0,91.5596,91.6664,91.5499,91.6178,22971.0
2024-10-08 12:05:00,94.37,94.41,94.36,94.39,25890.0,91.6081,91.647,91.5984,91.6275,25890.0
2024-10-08 12:10:00,94.4,94.43,94.26,94.28,38837.0,91.6372,91.6664,91.5013,91.5208,38837.0
2024-10-08 12:15:00,94.28,94.31,94.26,94.27,19366.0,91.5208,91.5499,91.5013,91.5111,19366.0
2024-10-08 12:20:00,94.28,94.33,94.27,94.31,14210.0,91.5208,91.5693,91.5111,91.5499,14210.0
2024-10-08 12:25:00,94.31,94.41,94.31,94.38,18289.0,91.5499,91.647,91.5499,91.6178,18289.0
2024-10-08 12:30:00,94.38,94.42,94.36,94.38,19942.0,91.6178,91.6567,91.5984,91.6178,19942.0
2024-10-08 12:35:00,94.38,94.49,94.37,94.48,29031.0,91.6178,91.7246,91.6081,91.7149,29031.0
2024-10-08 12:40:00,94.48,94.5,94.41,94.42,25738.0,91.7149,91.7343,91.647,91.6567,25738.0
2024-10-08 12:45:00,94.42,94.46,94.36,94.37,26379.0,91.6567,91.6955,91.5984,91.6081,26379.0
2024-10-08 12:50:00,94.38,94.39,94.34,94.37,16046.0,91.6178,91.6275,91.579,91.6081,16046.0
2024-10-08 12:55:00,94.37,94.4,94.36,94.39,11391.0,91.6081,91.6372,91.5984,91.6275,11391.0
2024-10-08 13:00:00,94.39,94.39,94.29,94.3,15998.0,91.6275,91.6275,91.5305,91.5402,15998.0
2024-10-08 13:05:00,94.31,94.32,94.13,94.13,23456.0,91.5499,91.5596,91.3751,91.3751,23456.0
2024-10-08 13:10:00,94.13,94.21,94.12,94.2,18860.0,91.3751,91.4528,91.3654,91.4431,18860.0
2024-10-08 13:15:00,94.2,94.2,94.08,94.14,14473.0,91.4431,91.4431,91.3266,91.3849,14473.0
2024-10-08 13:20:00,94.14,94.29,94.13,94.27,104443.0,91.3849,91.5305,91.3751,91.5111,104443.0
2024-10-08 13:25:00,94.27,94.31,94.27,94.3,15744.0,91.5111,91.5499,91.5111,91.5402,15744.0
2024-10-08 13:30:00,94.3,94.32,94.27,94.32,12955.0,91.5402,91.5596,91.5111,91.5596,12955.0
2024-10-08 13:35:00,94.31,94.33,94.24,94.26,12140.0,91.5499,91.5693,91.4819,91.5013,12140.0
2024-10-08 13:40:00,94.26,94.32,94.25,94.31,27401.0,91.5013,91.5596,91.4916,91.5499,27401.0
2024-10-08 13:45:00,94.31,94.32,94.24,94.24,12859.0,91.5499,91.5596,91.4819,91.4819,12859.0
2024-10-08 13:50:00,94.23,94.28,94.22,94.27,12788.0,91.4722,91.5208,91.4625,91.5111,12788.0
2024-10-08 13:55:00,94.27,94.35,94.27,94.35,14066.0,91.5111,91.5887,91.5111,91.5887,14066.0
2024-10-08 14:00:00,94.35,94.38,94.34,94.37,11767.0,91.5887,91.6178,91.579,91.6081,11767.0
2024-10-08 14:05:00,94.38,94.42,94.35,94.35,16572.0,91.6178,91.6567,91.5887,91.5887,16572.0
2024-10-08 14:10:00,94.36,94.38,94.31,94.34,12371.0,91.5984,91.6178,91.5499,91.579,12371.0
2024-10-08 14:15:00,94.34,94.35,94.31,94.34,10652.0,91.579,91.5887,91.5499,91.579,10652.0
2024-10-08 14:20:00,94.35,94.37,94.33,94.36,17041.0,91.5887,91.6081,91.5693,91.5984,17041.0
2024-10-08 14:25:00,94.36,94.37,94.27,94.28,11904.0,91.5984,91.6081,91.5111,91.5208,11904.0
2024-10-08 14:30:00,94.28,94.32,94.26,94.31,16198.0,91.5208,91.5596,91.5013,91.5499,16198.0
2024-10-08 14:35:00,94.31,94.37,94.3,94.37,12281.0,91.5499,91.6081,91.5402,91.6081,12281.0
2024-10-08 14:40:00,94.37,94.37,94.31,94.34,20850.0,91.6081,91.6081,91.5499,91.579,20850.0
2024-10-08 14:45:00,94.34,94.38,94.31,94.34,16714.0,91.579,91.6178,91.5499,91.579,16714.0
2024-10-08 14:50:00,94.34,94.42,94.34,94.4,17407.0,91.579,91.6567,91.579,91.6372,17407.0
2024-10-08 14:55:00,94.4,94.41,94.36,94.37,23516.0,91.6372,91.647,91.5984,91.6081,23516.0
2024-10-08 15:00:00,94.36,94.4,94.34,94.36,29383.0,91.5984,91.6372,91.579,91.5984,29383.0
2024-10-08 15:05:00,94.37,94.37,94.28,94.36,24527.0,91.6081,91.6081,91.5208,91.5984,24527.0
2024-10-08 15:10:00,94.35,94.36,94.31,94.34,22754.0,91.5887,91.5984,91.5499,91.579,22754.0
2024-10-08 15:15:00,94.34,94.38,94.32,94.36,31383.0,91.579,91.6178,91.5596,91.5984,31383.0
2024-10-08 15:20:00,94.35,94.43,94.32,94.41,35340.0,91.5887,91.6664,91.5596,91.647,35340.0
2024-10-08 15:25:00,94.4,94.45,94.38,94.42,17390.0,91.6372,91.6858,91.6178,91.6567,17390.0
2024-10-08 15:30:00,94.41,94.53,94.4,94.5,29675.0,91.647,91.7634,91.6372,91.7343,29675.0
2024-10-08 15:35:00,94.5,94.55,94.48,94.51,28321.0,91.7343,91.7829,91.7149,91.744,28321.0
2024-10-08 15:40:00,94.51,94.56,94.48,94.54,34492.0,91.744,91.7926,91.7149,91.7731,34492.0
2024-10-08 15:45:00,94.54,94.59,94.51,94.58,35700.0,91.7731,91.8217,91.744,91.812,35700.0
2024-10-08 15:50:00,94.58,94.6,94.48,94.51,61013.0,91.812,91.8314,91.7149,91.744,61013.0
2024-10-08 15:55:00,94.5,94.54,94.41,94.44,128245.0,91.7343,91.7731,91.647,91.6761,128245.0
2024-10-09 09:30:00,94.28,94.38,94.09,94.38,71628.0,91.5208,91.6178,91.3363,91.6178,71628.0
2024-10-09 09:35:00,94.38,94.39,94.25,94.35,29310.0,91.6178,91.6275,91.4916,91.5887,29310.0
2024-10-09 09:40:00,94.35,94.53,94.35,94.47,19679.0,91.5887,91.7634,91.5887,91.7052,19679.0
2024-10-09 09:45:00,94.43,94.53,94.42,94.48,14561.0,91.6664,91.7634,91.6567,91.7149,14561.0
2024-10-09 09:50:00,94.49,94.54,94.43,94.49,28801.0,91.7246,91.7731,91.6664,91.7246,28801.0
2024-10-09 09:55:00,94.49,94.49,94.38,94.42,19309.0,91.7246,91.7246,91.6178,91.6567,19309.0
2024-10-09 10:00:00,94.41,94.46,94.34,94.37,22003.0,91.647,91.6955,91.579,91.6081,22003.0
2024-10-09 10:05:00,94.35,94.4,94.34,94.34,12837.0,91.5887,91.6372,91.579,91.579,12837.0
2024-10-09 10:10:00,94.33,94.38,94.29,94.33,9688.0,91.5693,91.6178,91.5305,91.5693,9688.0
2024-10-09 10:15:00,94.28,94.29,94.22,94.22,8839.0,91.5208,91.5305,91.4625,91.4625,8839.0
2024-10-09 10:20:00,94.18,94.23,94.15,94.19,46540.0,91.4237,91.4722,91.3946,91.4334,46540.0
2024-10-09 10:25:00,94.17,94.22,94.13,94.18,288075.0,91.414,91.4625,91.3751,91.4237,288075.0
2024-10-09 10:30:00,94.15,94.15,94.05,94.05,12285.0,91.3946,91.3946,91.2975,91.2975,12285.0
2024-10-09 10:35:00,94.05,94.17,94.05,94.07,15423.0,91.2975,91.414,91.2975,91.3169,15423.0
2024-10-09 10:40:00,94.07,94.07,93.91,94.01,26961.0,91.3169,91.3169,91.1616,91.2587,26961.0
2024-10-09 10:45:00,94.02,94.09,94.0,94.06,12431.0,91.2684,91.3363,91.249,91.3072,12431.0
2024-10-09 10:50:00,94.06,94.16,94.04,94.15,11150.0,91.3072,91.4043,91.2878,91.3946,11150.0
2024-10-09 10:55:00,94.12,94.14,94.09,94.14,6059.0,91.3654,91.3849,91.3363,91.3849,6059.0
2024-10-09 11:00:00,94.14,94.2,94.14,94.19,5016.0,91.3849,91.4431,91.3849,91.4334,5016.0
2024-10-09 11:05:00,94.18,94.26,94.17,94.23,15801.0,91.4237,91.5013,91.414,91.4722,15801.0
2024-10-09 11:10:00,94.23,94.33,94.23,94.27,6063.0,91.4722,91.5693,91.4722,91.5111,6063.0
2024-10-09 11:15:00,94.29,94.31,94.26,94.27,28726.0,91.5305,91.5499,91.5013,91.5111,28726.0
2024-10-09 11:20:00,94.27,94.36,94.27,94.34,12471.0,91.5111,91.5984,91.5111,91.579,12471.0
2024-10-09 11:25:00,94.34,94.35,94.26,94.26,19145.0,91.579,91.5887,91.5013,91.5013,19145.0
2024-10-09 11:30:00,94.25,94.33,94.25,94.31,10437.0,91.4916,91.5693,91.4916,91.5499,10437.0
2024-10-09 11:35:00,94.31,94.32,94.26,94.29,39316.0,91.5499,91.5596,91.5013,91.5305,39316.0
2024-10-09 11:40:00,94.32,94.39,94.31,94.35,38115.0,91.5596,91.6275,91.5499,91.5887,38115.0
2024-10-09 11:45:00,94.34,94.41,94.31,94.39,14592.0,91.579,91.647,91.5499,91.6275,14592.0
2024-10-09 11:50:00,94.41,94.47,94.38,94.46,11482.0,91.647,91.7052,91.6178,91.6955,11482.0
2024-10-09 11:55:00,94.46,94.47,94.35,94.36,9210.0,91.6955,91.7052,91.5887,91.5984,9210.0
2024-10-09 12:00:00,94.35,94.38,94.28,94.29,29382.0,91.5887,91.6178,91.5208,91.5305,29382.0
2024-10-09 12:05:00,94.29,94.42,94.26,94.41,9578.0,91.5305,91.6567,91.5013,91.647,9578.0
2024-10-09 12:10:00,94.4,94.46,94.4,94.44,6042.0,91.6372,91.6955,91.6372,91.6761,6042.0
2024-10-09 12:15:00,94.43,94.45,94.37,94.37,9741.0,91.6664,91.6858,91.6081,91.6081,9741.0
2024-10-09 12:20:00,94.38,94.4,94.29,94.31,13714.0,91.6178,91.6372,91.5305,91.5499,13714.0
2024-10-09 12:25:00,94.32,94.33,94.17,94.18,45557.0,91.5596,91.5693,91.414,91.4237,45557.0
2024-10-09 12:30:00,94.16,94.2,94.12,94.2,7996.0,91.4043,91.4431,91.3654,91.4431,7996.0
2024-10-09 12:35:00,94.2,94.25,94.2,94.25,7029.0,91.4431,91.4916,91.4431,91.4916,7029.0
2024-10-09 12:40:00,94.23,94.23,94.17,94.19,5287.0,91.4722,91.4722,91.414,91.4334,5287.0
2024-10-09 12:45:00,94.2,94.23,94.14,94.14,73052.0,91.4431,91.4722,91.3849,91.3849,73052.0
2024-10-09 12:50:00,94.15,94.15,94.09,94.11,20447.0,91.3946,91.3946,91.3363,91.3557,20447.0
2024-10-09 12:55:00,94.08,94.13,94.08,94.08,5139.0,91.3266,91.3751,91.3266,91.3266,5139.0
2024-10-09 13:00:00,94.07,94.13,94.05,94.06,9343.0,91.3169,91.3751,91.2975,91.3072,9343.0
2024-10-09 13:05:00,94.08,94.12,94.07,94.12,37264.0,91.3266,91.3654,91.3169,91.3654,37264.0
2024-10-09 13:10:00,94.12,94.17,94.11,94.16,6842.0,91.3654,91.414,91.3557,91.4043,6842.0
2024-10-09 13:15:00,94.16,94.23,94.16,94.23,11273.0,91.4043,91.4722,91.4043,91.4722,11273.0
2024-10-09 13:20:00,94.21,94.24,94.18,94.24,5443.0,91.4528,91.4819,91.4237,91.4819,5443.0
2024-10-09 13:25:00,94.22,94.23,94.15,94.15,5641.0,91.4625,91.4722,91.3946,91.3946,5641.0
2024-10-09 13:30:00,94.15,94.23,94.13,94.23,11863.0,91.3946,91.4722,91.3751,91.4722,11863.0
2024-10-09 13:35:00,94.24,94.24,94.19,94.21,5299.0,91.4819,91.4819,91.4334,91.4528,5299.0
2024-10-09 13:40:00,94.22,94.27,94.2,94.24,6083.0,91.4625,91.5111,91.4431,91.4819,6083.0
2024-10-09 13:45:00,94.25,94.26,94.22,94.24,4675.0,91.4916,91.5013,91.4625,91.4819,4675.0
2024-10-09 13:50:00,94.24,94.24,94.15,94.21,19180.0,91.4819,91.4819,91.3946,91.4528,19180.0
2024-10-09 13:55:00,94.21,94.22,94.14,94.16,12796.0,91.4528,91.4625,91.3849,91.4043,12796.0
2024-10-09 14:00:00,94.14,94.18,94.12,94.17,6767.0,91.3849,91.4237,91.3654,91.414,6767.0
2024-10-09 14:05:00,94.19,94.24,94.16,94.19,15402.0,91.4334,91.4819,91.4043,91.4334,15402.0
2024-10-09 14:10:00,94.17,94.2,94.05,94.09,27192.0,91.414,91.4431,91.2975,91.3363,27192.0
2024-10-09 14:15:00,94.09,94.09,94.03,94.04,6931.0,91.3363,91.3363,91.2781,91.2878,6931.0
2024-10-09 14:20:00,94.04,94.06,93.99,94.03,8654.0,91.2878,91.3072,91.2392,91.2781,8654.0
2024-10-09 14:25:00,94.04,94.09,94.03,94.04,7797.0,91.2878,91.3363,91.2781,91.2878,7797.0
2024-10-09 14:30:00,94.03,94.06,94.01,94.03,14177.0,91.2781,91.3072,91.2587,91.2781,14177.0
2024-10-09 14:35:00,94.03,94.12,94.02,94.1,11278.0,91.2781,91.3654,91.2684,91.346,11278.0
2024-10-09 14:40:00,94.09,94.12,94.07,94.12,11631.0,91.3363,91.3654,91.3169,91.3654,11631.0
2024-10-09 14:45:00,94.11,94.14,94.09,94.1,14000.0,91.3557,91.3849,91.3363,91.346,14000.0
2024-10-09 14:50:00,94.09,94.12,94.07,94.08,8222.0,91.3363,91.3654,91.3169,91.3266,8222.0
2024-10-09 14:55:00,94.08,94.11,94.05,94.11,13417.0,91.3266,91.3557,91.2975,91.3557,13417.0
2024-10-09 15:00:00,94.11,94.11,94.04,94.06,38709.0,91.3557,91.3557,91.2878,91.3072,38709.0
2024-10-09 15:05:00,94.06,94.15,94.06,94.08,58457.0,91.3072,91.3946,91.3072,91.3266,58457.0
2024-10-09 15:10:00,94.09,94.11,94.07,94.11,12698.0,91.3363,91.3557,91.3169,91.3557,12698.0
2024-10-09 15:15:00,94.12,94.18,94.12,94.17,43691.0,91.3654,91.4237,91.3654,91.414,43691.0
2024-10-09 15:20:00,94.16,94.21,94.14,94.2,18781.0,91.4043,91.4528,91.3849,91.4431,18781.0
2024-10-09 15:25:00,94.19,94.26,94.18,94.25,19894.0,91.4334,91.5013,91.4237,91.4916,19894.0
2024-10-09 15:30:00,94.25,94.35,94.22,94.31,27135.0,91.4916,91.5887,91.4625,91.5499,27135.0
2024-10-09 15:35:00,94.29,94.35,94.27,94.3,16394.0,91.5305,91.5887,91.5111,91.5402,16394.0
2024-10-09 15:40:00,94.3,94.36,94.3,94.33,26702.0,91.5402,91.5984,91.5402,91.5693,26702.0
2024-10-09 15:45:00,94.33,94.43,94.31,94.41,30177.0,91.5693,91.6664,91.5499,91.647,30177.0
2024-10-09 15:50:00,94.42,94.55,94.41,94.51,97812.0,91.6567,91.7829,91.647,91.744,97812.0
2024-10-09 15:55:00,94.5,94.57,94.44,94.5,799062.0,91.7343,91.8023,91.6761,91.7343,799062.0
2024-10-10 09:30:00,94.02,94.24,93.91,94.16,48887.0,91.2684,91.4819,91.1616,91.4043,48887.0
2024-10-10 09:35:00,94.17,94.19,93.97,94.03,21513.0,91.414,91.4334,91.2198,91.2781,21513.0
2024-10-10 09:40:00,94.05,94.28,94.05,94.22,17873.0,91.2975,91.5208,91.2975,91.4625,17873.0
2024-10-10 09:45:00,94.23,94.4,94.23,94.39,19546.0,91.4722,91.6372,91.4722,91.6275,19546.0
2024-10-10 09:50:00,94.39,94.67,94.37,94.61,25366.0,91.6275,91.8993,91.6081,91.8411,25366.0
2024-10-10 09:55:00,94.62,94.66,94.38,94.38,34594.0,91.8508,91.8896,91.6178,91.6178,34594.0
2024-10-10 10:00:00,94.38,94.51,94.32,94.44,22158.0,91.6178,91.744,91.5596,91.6761,22158.0
2024-10-10 10:05:00,94.45,94.49,94.36,94.37,17496.0,91.6858,91.7246,91.5984,91.6081,17496.0
2024-10-10 10:10:00,94.37,94.44,94.31,94.33,12194.0,91.6081,91.6761,91.5499,91.5693,12194.0
2024-10-10 10:15:00,94.27,94.32,94.12,94.12,32485.0,91.5111,91.5596,91.3654,91.3654,32485.0
2024-10-10 10:20:00,94.12,94.22,94.08,94.11,17429.0,91.3654,91.4625,91.3266,91.3557,17429.0
2024-10-10 10:25:00,94.13,94.14,93.96,93.98,39438.0,91.3751,91.3849,91.2101,91.2295,39438.0
2024-10-10 10:30:00,93.96,94.05,93.92,93.99,28103.0,91.2101,91.2975,91.1713,91.2392,28103.0
2024-10-10 10:35:00,93.98,94.03,93.94,93.94,24733.0,91.2295,91.2781,91.1907,91.1907,24733.0
2024-10-10 10:40:00,93.93,93.95,93.87,93.88,16971.0,91.181,91.2004,91.1228,91.1325,16971.0
2024-10-10 10:45:00,93.87,93.89,93.76,93.78,24952.0,91.1228,91.1422,91.016,91.0354,24952.0
2024-10-10 10:50:00,93.76,93.88,93.73,93.73,33917.0,91.016,91.1325,90.9869,90.9869,33917.0
2024-10-10 10:55:00,93.75,93.81,93.69,93.76,33748.0,91.0063,91.0645,90.948,91.016,33748.0
2024-10-10 11:00:00,93.77,93.82,93.71,93.81,37873.0,91.0257,91.0742,90.9674,91.0645,37873.0
2024-10-10 11:05:00,93.81,93.9,93.81,93.9,13621.0,91.0645,91.1519,91.0645,91.1519,13621.0
2024-10-10 11:10:00,93.9,93.95,93.89,93.89,12907.0,91.1519,91.2004,91.1422,91.1422,12907.0
2024-10-10 11:15:00,93.9,93.95,93.87,93.93,25633.0,91.1519,91.2004,91.1228,91.181,25633.0
2024-10-10 11:20:00,93.9,93.93,93.83,93.92,15195.0,91.1519,91.181,91.0839,91.1713,15195.0
2024-10-10 11:25:00,93.95,93.95,93.86,93.87,39715.0,91.2004,91.2004,91.113,91.1228,39715.0
2024-10-10 11:30:00,93.87,93.88,93.81,93.85,14121.0,91.1228,91.1325,91.0645,91.1033,14121.0
2024-10-10 11:35:00,93.85,93.92,93.83,93.92,12077.0,91.1033,91.1713,91.0839,91.1713,12077.0
2024-10-10 11:40:00,93.9,93.93,93.87,93.87,10884.0,91.1519,91.181,91.1228,91.1228,10884.0
2024-10-10 11:45:00,93.87,93.94,93.84,93.86,13430.0,91.1228,91.1907,91.0936,91.113,13430.0
2024-10-10 11:50:00,93.85,93.88,93.81,93.87,10837.0,91.1033,91.1325,91.0645,91.1228,10837.0
2024-10-10 11:55:00,93.9,93.9,93.83,93.85,5746.0,91.1519,91.1519,91.0839,91.1033,5746.0
2024-10-10 12:00:00,93.86,93.9,93.81,93.82,21196.0,91.113,91.1519,91.0645,91.0742,21196.0
2024-10-10 12:05:00,93.84,93.89,93.83,93.87,12181.0,91.0936,91.1422,91.0839,91.1228,12181.0
2024-10-10 12:10:00,93.86,93.93,93.86,93.91,21273.0,91.113,91.181,91.113,91.1616,21273.0
2024-10-10 12:15:00,93.93,93.93,93.87,93.9,21280.0,91.181,91.181,91.1228,91.1519,21280.0
2024-10-10 12:20:00,93.91,93.92,93.85,93.86,31154.0,91.1616,91.1713,91.1033,91.113,31154.0
2024-10-10 12:25:00,93.86,93.88,93.84,93.88,14953.0,91.113,91.1325,91.0936,91.1325,14953.0
2024-10-10 12:30:00,93.89,93.93,93.86,93.88,20815.0,91.1422,91.181,91.113,91.1325,20815.0
2024-10-10 12:35:00,93.9,93.94,93.89,93.89,9582.0,91.1519,91.1907,91.1422,91.1422,9582.0
2024-10-10 12:40:00,93.85,93.85,93.7,93.73,19282.0,91.1033,91.1033,90.9577,90.9869,19282.0
2024-10-10 12:45:00,93.73,93.75,93.61,93.62,16428.0,90.9869,91.0063,90.8704,90.8801,16428.0
2024-10-10 12:50:00,93.62,93.69,93.61,93.67,15289.0,90.8801,90.948,90.8704,90.9286,15289.0
2024-10-10 12:55:00,93.67,93.69,93.61,93.64,15768.0,90.9286,90.948,90.8704,90.8995,15768.0
2024-10-10 13:00:00,93.62,93.66,93.6,93.62,40976.0,90.8801,90.9189,90.8607,90.8801,40976.0
2024-10-10 13:05:00,93.63,93.63,93.56,93.59,16167.0,90.8898,90.8898,90.8218,90.851,16167.0
2024-10-10 13:10:00,93.57,93.62,93.56,93.56,12537.0,90.8315,90.8801,90.8218,90.8218,12537.0
2024-10-10 13:15:00,93.58,93.59,93.52,93.59,11575.0,90.8412,90.851,90.783,90.851,11575.0
2024-10-10 13:20:00,93.6,93.7,93.6,93.7,13593.0,90.8607,90.9577,90.8607,90.9577,13593.0
2024-10-10 13:25:00,93.7,93.7,93.62,93.67,11090.0,90.9577,90.9577,90.8801,90.9286,11090.0
2024-10-10 13:30:00,93.64,93.74,93.64,93.72,6509.0,90.8995,90.9966,90.8995,90.9771,6509.0
2024-10-10 13:35:00,93.72,93.73,93.6,93.64,21397.0,90.9771,90.9869,90.8607,90.8995,21397.0
2024-10-10 13:40:00,93.65,93.69,93.64,93.68,11535.0,90.9092,90.948,90.8995,90.9383,11535.0
2024-10-10 13:45:00,93.65,93.68,93.58,93.63,13516.0,90.9092,90.9383,90.8412,90.8898,13516.0
2024-10-10 13:50:00,93.63,93.63,93.52,93.63,16869.0,90.8898,90.8898,90.783,90.8898,16869.0
2024-10-10 13:55:00,93.65,93.67,93.6,93.66,12501.0,90.9092,90.9286,90.8607,90.9189,12501.0
2024-10-10 14:00:00,93.67,93.67,93.52,93.55,85729.0,90.9286,90.9286,90.783,90.8121,85729.0
2024-10-10 14:05:00,93.53,93.58,93.52,93.57,20348.0,90.7927,90.8412,90.783,90.8315,20348.0
2024-10-10 14:10:00,93.58,93.65,93.57,93.57,16726.0,90.8412,90.9092,90.8315,90.8315,16726.0
2024-10-10 14:15:00,93.56,93.59,93.52,93.55,139233.0,90.8218,90.851,90.783,90.8121,139233.0
2024-10-10 14:20:00,93.55,93.64,93.53,93.64,16701.0,90.8121,90.8995,90.7927,90.8995,16701.0
2024-10-10 14:25:00,93.64,93.7,93.63,93.64,13173.0,90.8995,90.9577,90.8898,90.8995,13173.0
2024-10-10 14:30:00,93.63,93.64,93.57,93.58,15712.0,90.8898,90.8995,90.8315,90.8412,15712.0
2024-10-10 14:35:00,93.58,93.61,93.53,93.59,15933.0,90.8412,90.8704,90.7927,90.851,15933.0
2024-10-10 14:40:00,93.59,93.6,93.53,93.59,15453.0,90.851,90.8607,90.7927,90.851,15453.0
2024-10-10 14:45:00,93.59,93.64,93.57,93.6,18454.0,90.851,90.8995,90.8315,90.8607,18454.0
2024-10-10 14:50:00,93.6,93.62,93.56,93.61,20820.0,90.8607,90.8801,90.8218,90.8704,20820.0
2024-10-10 14:55:00,93.61,93.62,93.53,93.55,20121.0,90.8704,90.8801,90.7927,90.8121,20121.0
2024-10-10 15:00:00,93.55,93.58,93.46,93.5,75421.0,90.8121,90.8412,90.7248,90.7636,75421.0
2024-10-10 15:05:00,93.5,93.53,93.47,93.53,34005.0,90.7636,90.7927,90.7345,90.7927,34005.0
2024-10-10 15:10:00,93.52,93.53,93.49,93.49,25991.0,90.783,90.7927,90.7539,90.7539,25991.0
2024-10-10 15:15:00,93.49,93.53,93.46,93.52,26472.0,90.7539,90.7927,90.7248,90.783,26472.0
2024-10-10 15:20:00,93.51,93.52,93.49,93.5,32942.0,90.7733,90.783,90.7539,90.7636,32942.0
2024-10-10 15:25:00,93.51,93.51,93.43,93.48,32129.0,90.7733,90.7733,90.6956,90.7442,32129.0
2024-10-10 15:30:00,93.48,93.56,93.47,93.54,41137.0,90.7442,90.8218,90.7345,90.8024,41137.0
2024-10-10 15:35:00,93.55,93.62,93.51,93.62,45733.0,90.8121,90.8801,90.7733,90.8801,45733.0
2024-10-10 15:40:00,93.62,93.68,93.61,93.68,42310.0,90.8801,90.9383,90.8704,90.9383,42310.0
2024-10-10 15:45:00,93.68,93.68,93.61,93.65,46073.0,90.9383,90.9383,90.8704,90.9092,46073.0
2024-10-10 15:50:00,93.65,93.83,93.65,93.79,65441.0,90.9092,91.0839,90.9092,91.0451,65441.0
2024-10-10 15:55:00,93.79,93.81,93.73,93.74,149470.0,91.0451,91.0645,90.9869,90.9966,149470.0
2024-10-11 09:30:00,94.18,94.48,94.11,94.36,54892.0,91.4237,91.7149,91.3557,91.5984,54892.0
2024-10-11 09:35:00,94.33,94.41,94.23,94.32,25994.0,91.5693,91.647,91.4722,91.5596,25994.0
2024-10-11 09:40:00,94.33,94.35,94.12,94.19,110406.0,91.5693,91.5887,91.3654,91.4334,110406.0
2024-10-11 09:45:00,94.16,94.22,94.02,94.04,25240.0,91.4043,91.4625,91.2684,91.2878,25240.0
2024-10-11 09:50:00,94.06,94.23,94.02,94.18,13763.0,91.3072,91.4722,91.2684,91.4237,13763.0
2024-10-11 09:55:00,94.15,94.26,94.13,94.26,11989.0,91.3946,91.5013,91.3751,91.5013,11989.0
2024-10-11 10:00:00,94.28,94.52,94.27,94.46,45434.0,91.5208,91.7537,91.5111,91.6955,45434.0
2024-10-11 10:05:00,94.47,94.49,94.3,94.34,69030.0,91.7052,91.7246,91.5402,91.579,69030.0
2024-10-11 10:10:00,94.37,94.41,94.31,94.4,11386.0,91.6081,91.647,91.5499,91.6372,11386.0
2024-10-11 10:15:00,94.42,94.51,94.41,94.42,13039.0,91.6567,91.744,91.647,91.6567,13039.0
2024-10-11 10:20:00,94.42,94.42,94.32,94.39,12637.0,91.6567,91.6567,91.5596,91.6275,12637.0
2024-10-11 10:25:00,94.41,94.48,94.4,94.45,12888.0,91.647,91.7149,91.6372,91.6858,12888.0
2024-10-11 10:30:00,94.42,94.42,94.29,94.34,17801.0,91.6567,91.6567,91.5305,91.579,17801.0
2024-10-11 10:35:00,94.35,94.38,94.21,94.27,19095.0,91.5887,91.6178,91.4528,91.5111,19095.0
2024-10-11 10:40:00,94.3,94.36,94.28,94.31,16098.0,91.5402,91.5984,91.5208,91.5499,16098.0
2024-10-11 10:45:00,94.29,94.49,94.28,94.47,16885.0,91.5305,91.7246,91.5208,91.7052,16885.0
2024-10-11 10:50:00,94.48,94.49,94.39,94.42,16979.0,91.7149,91.7246,91.6275,91.6567,16979.0
2024-10-11 10:55:00,94.44,94.48,94.42,94.42,9415.0,91.6761,91.7149,91.6567,91.6567,9415.0
2024-10-11 11:00:00,94.42,94.42,94.32,94.36,29979.0,91.6567,91.6567,91.5596,91.5984,29979.0
2024-10-11 11:05:00,94.35,94.48,94.35,94.45,11040.0,91.5887,91.7149,91.5887,91.6858,11040.0
2024-10-11 11:10:00,94.45,94.51,94.41,94.47,16556.0,91.6858,91.744,91.647,91.7052,16556.0
2024-10-11 11:15:00,94.49,94.52,94.44,94.51,14818.0,91.7246,91.7537,91.6761,91.744,14818.0
2024-10-11 11:20:00,94.5,94.51,94.46,94.46,13945.0,91.7343,91.744,91.6955,91.6955,13945.0
2024-10-11 11:25:00,94.46,94.49,94.43,94.47,9222.0,91.6955,91.7246,91.6664,91.7052,9222.0
2024-10-11 11:30:00,94.47,94.64,94.46,94.59,22002.0,91.7052,91.8702,91.6955,91.8217,22002.0
2024-10-11 11:35:00,94.59,94.69,94.57,94.67,11070.0,91.8217,91.9188,91.8023,91.8993,11070.0
2024-10-11 11:40:00,94.67,94.68,94.59,94.61,10645.0,91.8993,91.9091,91.8217,91.8411,10645.0
2024-10-11 11:45:00,94.59,94.61,94.54,94.58,9580.0,91.8217,91.8411,91.7731,91.812,9580.0
2024-10-11 11:50:00,94.57,94.59,94.55,94.56,12278.0,91.8023,91.8217,91.7829,91.7926,12278.0
2024-10-11 11:55:00,94.56,94.6,94.53,94.56,8602.0,91.7926,91.8314,91.7634,91.7926,8602.0
2024-10-11 12:00:00,94.57,94.57,94.48,94.5,12537.0,91.8023,91.8023,91.7149,91.7343,12537.0
2024-10-11 12:05:00,94.5,94.51,94.35,94.38,13510.0,91.7343,91.744,91.5887,91.6178,13510.0
2024-10-11 12:10:00,94.38,94.42,94.35,94.39,17264.0,91.6178,91.6567,91.5887,91.6275,17264.0
2024-10-11 12:15:00,94.38,94.44,94.34,94.36,7891.0,91.6178,91.6761,91.579,91.5984,7891.0
2024-10-11 12:20:00,94.35,94.41,94.34,94.41,10433.0,91.5887,91.647,91.579,91.647,10433.0
2024-10-11 12:25:00,94.4,94.4,94.33,94.37,15360.0,91.6372,91.6372,91.5693,91.6081,15360.0
2024-10-11 12:30:00,94.38,94.45,94.34,94.43,9086.0,91.6178,91.6858,91.579,91.6664,9086.0
2024-10-11 12:35:00,94.43,94.45,94.37,94.38,9625.0,91.6664,91.6858,91.6081,91.6178,9625.0
2024-10-11 12:40:00,94.38,94.4,94.36,94.39,13285.0,91.6178,91.6372,91.5984,91.6275,13285.0
2024-10-11 12:45:00,94.38,94.41,94.38,94.4,10541.0,91.6178,91.647,91.6178,91.6372,10541.0
2024-10-11 12:50:00,94.4,94.42,94.37,94.38,9800.0,91.6372,91.6567,91.6081,91.6178,9800.0
2024-10-11 12:55:00,94.35,94.45,94.34,94.43,9880.0,91.5887,91.6858,91.579,91.6664,9880.0
2024-10-11 13:00:00,94.43,94.48,94.38,94.38,64356.0,91.6664,91.7149,91.6178,91.6178,64356.0
2024-10-11 13:05:00,94.39,94.44,94.38,94.39,17596.0,91.6275,91.6761,91.6178,91.6275,17596.0
2024-10-11 13:10:00,94.4,94.47,94.4,94.45,21357.0,91.6372,91.7052,91.6372,91.6858,21357.0
2024-10-11 13:15:00,94.45,94.45,94.36,94.41,80401.0,91.6858,91.6858,91.5984,91.647,80401.0
2024-10-11 13:20:00,94.42,94.47,94.42,94.47,14963.0,91.6567,91.7052,91.6567,91.7052,14963.0
2024-10-11 13:25:00,94.46,94.52,94.44,94.5,5691.0,91.6955,91.7537,91.6761,91.7343,5691.0
2024-10-11 13:30:00,94.5,94.5,94.45,94.46,7403.0,91.7343,91.7343,91.6858,91.6955,7403.0
2024-10-11 13:35:00,94.44,94.49,94.41,94.48,31435.0,91.6761,91.7246,91.647,91.7149,31435.0
2024-10-11 13:40:00,94.48,94.48,94.43,94.47,19050.0,91.7149,91.7149,91.6664,91.7052,19050.0
2024-10-11 13:45:00,94.48,94.54,94.48,94.49,7122.0,91.7149,91.7731,91.7149,91.7246,7122.0
2024-10-11 13:50:00,94.49,94.51,94.46,94.46,6604.0,91.7246,91.744,91.6955,91.6955,6604.0
2024-10-11 13:55:00,94.45,94.48,94.42,94.45,8424.0,91.6858,91.7149,91.6567,91.6858,8424.0
2024-10-11 14:00:00,94.45,94.47,94.41,94.42,21240.0,91.6858,91.7052,91.647,91.6567,21240.0
2024-10-11 14:05:00,94.42,94.44,94.36,94.36,9513.0,91.6567,91.6761,91.5984,91.5984,9513.0
2024-10-11 14:10:00,94.37,94.4,94.36,94.37,10071.0,91.6081,91.6372,91.5984,91.6081,10071.0
2024-10-11 14:15:00,94.37,94.53,94.36,94.51,12107.0,91.6081,91.7634,91.5984,91.744,12107.0
2024-10-11 14:20:00,94.51,94.52,94.44,94.44,9549.0,91.744,91.7537,91.6761,91.6761,9549.0
2024-10-11 14:25:00,94.44,94.5,94.44,94.48,14144.0,91.6761,91.7343,91.6761,91.7149,14144.0
2024-10-11 14:30:00,94.49,94.53,94.49,94.5,26614.0,91.7246,91.7634,91.7246,91.7343,26614.0
2024-10-11 14:35:00,94.5,94.5,94.43,94.46,27033.0,91.7343,91.7343,91.6664,91.6955,27033.0
2024-10-11 14:40:00,94.45,94.51,94.44,94.5,12203.0,91.6858,91.744,91.6761,91.7343,12203.0
2024-10-11 14:45:00,94.51,94.55,94.51,94.54,10900.0,91.744,91.7829,91.744,91.7731,10900.0
2024-10-11 14:50:00,94.53,94.58,94.52,94.54,15708.0,91.7634,91.812,91.7537,91.7731,15708.0
2024-10-11 14:55:00,94.53,94.6,94.51,94.59,13492.0,91.7634,91.8314,91.744,91.8217,13492.0
2024-10-11 15:00:00,94.59,94.62,94.56,94.59,22027.0,91.8217,91.8508,91.7926,91.8217,22027.0
2024-10-11 15:05:00,94.59,94.61,94.55,94.59,15783.0,91.8217,91.8411,91.7829,91.8217,15783.0
2024-10-11 15:10:00,94.58,94.67,94.57,94.64,19828.0,91.812,91.8993,91.8023,91.8702,19828.0
2024-10-11 15:15:00,94.65,94.69,94.63,94.66,81732.0,91.8799,91.9188,91.8605,91.8896,81732.0
2024-10-11 15:20:00,94.67,94.69,94.65,94.68,19323.0,91.8993,91.9188,91.8799,91.9091,19323.0
2024-10-11 15:25:00,94.69,94.71,94.64,94.65,16887.0,91.9188,91.9382,91.8702,91.8799,16887.0
2024-10-11 15:30:00,94.65,94.72,94.62,94.67,32130.0,91.8799,91.9479,91.8508,91.8993,32130.0
2024-10-11 15:35:00,94.67,94.67,94.6,94.64,45241.0,91.8993,91.8993,91.8314,91.8702,45241.0
2024-10-11 15:40:00,94.64,94.66,94.58,94.65,44202.0,91.8702,91.8896,91.812,91.8799,44202.0
2024-10-11 15:45:00,94.65,94.69,94.62,94.68,55755.0,91.8799,91.9188,91.8508,91.9091,55755.0
2024-10-11 15:50:00,94.69,94.75,94.65,94.67,138616.0,91.9188,91.977,91.8799,91.8993,138616.0
2024-10-11 15:55:00,94.66,94.76,94.65,94.75,171675.0,91.8896,91.9867,91.8799,91.977,171675.0
2024-10-14 09:30:00,94.46,94.62,94.28,94.59,46065.0,91.6955,91.8508,91.5208,91.8217,46065.0
2024-10-14 09:35:00,94.55,94.55,94.37,94.47,14579.0,91.7829,91.7829,91.6081,91.7052,14579.0
2024-10-14 09:40:00,94.45,94.57,94.44,94.52,10929.0,91.6858,91.8023,91.6761,91.7537,10929.0
2024-10-14 09:45:00,94.5,94.67,94.47,94.66,11709.0,91.7343,91.8993,91.7052,91.8896,11709.0
2024-10-14 09:50:00,94.67,94.7,94.5,94.54,12637.0,91.8993,91.9285,91.7343,91.7731,12637.0
2024-10-14 09:55:00,94.55,94.62,94.49,94.55,10645.0,91.7829,91.8508,91.7246,91.7829,10645.0
2024-10-14 10:00:00,94.57,94.64,94.53,94.56,12417.0,91.8023,91.8702,91.7634,91.7926,12417.0
2024-10-14 10:05:00,94.55,94.67,94.53,94.65,17414.0,91.7829,91.8993,91.7634,91.8799,17414.0
2024-10-14 10:10:00,94.64,94.82,94.64,94.82,21477.0,91.8702,92.045,91.8702,92.045,21477.0
2024-10-14 10:15:00,94.82,94.9,94.81,94.83,39863.0,92.045,92.1226,92.0352,92.0547,39863.0
2024-10-14 10:20:00,94.83,94.89,94.77,94.86,95492.0,92.0547,92.1129,91.9964,92.0838,95492.0
2024-10-14 10:25:00,94.86,94.9,94.85,94.87,30170.0,92.0838,92.1226,92.0741,92.0935,30170.0
2024-10-14 10:30:00,94.87,95.13,94.87,95.04,76101.0,92.0935,92.3459,92.0935,92.2585,76101.0
2024-10-14 10:35:00,95.04,95.09,95.01,95.09,50622.0,92.2585,92.3071,92.2294,92.3071,50622.0
2024-10-14 10:40:00,95.1,95.1,95.01,95.07,25852.0,92.3168,92.3168,92.2294,92.2876,25852.0
2024-10-14 10:45:00,95.08,95.11,95.03,95.04,11676.0,92.2973,92.3265,92.2488,92.2585,11676.0
2024-10-14 10:50:00,95.04,95.21,95.01,95.2,13808.0,92.2585,92.4235,92.2294,92.4138,13808.0
2024-10-14 10:55:00,95.19,95.24,95.15,95.23,11058.0,92.4041,92.4527,92.3653,92.443,11058.0
2024-10-14 11:00:00,95.2,95.28,95.15,95.18,19444.0,92.4138,92.4915,92.3653,92.3944,19444.0
2024-10-14 11:05:00,95.17,95.29,95.17,95.23,47989.0,92.3847,92.5012,92.3847,92.443,47989.0
2024-10-14 11:10:00,95.24,95.28,95.19,95.23,55234.0,92.4527,92.4915,92.4041,92.443,55234.0
2024-10-14 11:15:00,95.23,95.31,95.21,95.3,12641.0,92.443,92.5206,92.4235,92.5109,12641.0
2024-10-14 11:20:00,95.3,95.34,95.21,95.24,51044.0,92.5109,92.5497,92.4235,92.4527,51044.0
2024-10-14 11:25:00,95.24,95.31,95.19,95.24,15925.0,92.4527,92.5206,92.4041,92.4527,15925.0
2024-10-14 11:30:00,95.25,95.34,95.25,95.3,17190.0,92.4624,92.5497,92.4624,92.5109,17190.0
2024-10-14 11:35:00,95.28,95.37,95.28,95.34,14050.0,92.4915,92.5789,92.4915,92.5497,14050.0
2024-10-14 11:40:00,95.35,95.4,95.35,95.39,13031.0,92.5594,92.608,92.5594,92.5983,13031.0
2024-10-14 11:45:00,95.39,95.4,95.32,95.33,12408.0,92.5983,92.608,92.5303,92.54,12408.0
2024-10-14 11:50:00,95.33,95.35,95.25,95.26,79909.0,92.54,92.5594,92.4624,92.4721,79909.0
2024-10-14 11:55:00,95.26,95.3,95.25,95.29,16105.0,92.4721,92.5109,92.4624,92.5012,16105.0
2024-10-14 12:00:00,95.29,95.38,95.29,95.29,13431.0,92.5012,92.5886,92.5012,92.5012,13431.0
2024-10-14 12:05:00,95.29,95.31,95.26,95.27,16099.0,92.5012,92.5206,92.4721,92.4818,16099.0
2024-10-14 12:10:00,95.27,95.3,95.26,95.29,9895.0,92.4818,92.5109,92.4721,92.5012,9895.0
2024-10-14 12:15:00,95.3,95.33,95.25,95.25,10502.0,92.5109,92.54,92.4624,92.4624,10502.0
2024-10-14 12:20:00,95.26,95.33,95.24,95.32,11056.0,92.4721,92.54,92.4527,92.5303,11056.0
2024-10-14 12:25:00,95.3,95.37,95.29,95.33,8624.0,92.5109,92.5789,92.5012,92.54,8624.0
2024-10-14 12:30:00,95.34,95.4,95.32,95.38,25268.0,92.5497,92.608,92.5303,92.5886,25268.0
2024-10-14 12:35:00,95.37,95.4,95.35,95.37,18574.0,92.5789,92.608,92.5594,92.5789,18574.0
2024-10-14 12:40:00,95.37,95.39,95.33,95.33,16185.0,92.5789,92.5983,92.54,92.54,16185.0
2024-10-14 12:45:00,95.33,95.37,95.32,95.36,16481.0,92.54,92.5789,92.5303,92.5692,16481.0
2024-10-14 12:50:00,95.36,95.38,95.35,95.36,17426.0,92.5692,92.5886,92.5594,92.5692,17426.0
2024-10-14 12:55:00,95.36,95.43,95.36,95.41,23324.0,92.5692,92.6371,92.5692,92.6177,23324.0
2024-10-14 13:00:00,95.42,95.43,95.38,95.43,18022.0,92.6274,92.6371,92.5886,92.6371,18022.0
2024-10-14 13:05:00,95.42,95.42,95.34,95.34,15354.0,92.6274,92.6274,92.5497,92.5497,15354.0
2024-10-14 13:10:00,95.35,95.36,95.27,95.27,5314.0,92.5594,92.5692,92.4818,92.4818,5314.0
2024-10-14 13:15:00,95.27,95.33,95.26,95.31,16195.0,92.4818,92.54,92.4721,92.5206,16195.0
2024-10-14 13:20:00,95.3,95.32,95.25,95.25,7832.0,92.5109,92.5303,92.4624,92.4624,7832.0
2024-10-14 13:25:00,95.25,95.26,95.2,95.23,6579.0,92.4624,92.4721,92.4138,92.443,6579.0
2024-10-14 13:30:00,95.22,95.26,95.21,95.24,16785.0,92.4332,92.4721,92.4235,92.4527,16785.0
2024-10-14 13:35:00,95.25,95.26,95.22,95.25,5954.0,92.4624,92.4721,92.4332,92.4624,5954.0
2024-10-14 13:40:00,95.25,95.27,95.22,95.22,7576.0,92.4624,92.4818,92.4332,92.4332,7576.0
2024-10-14 13:45:00,95.22,95.23,95.14,95.17,8460.0,92.4332,92.443,92.3556,92.3847,8460.0
2024-10-14 13:50:00,95.17,95.2,95.17,95.19,5323.0,92.3847,92.4138,92.3847,92.4041,5323.0
2024-10-14 13:55:00,95.19,95.22,95.17,95.19,8826.0,92.4041,92.4332,92.3847,92.4041,8826.0
2024-10-14 14:00:00,95.19,95.22,95.13,95.22,6315.0,92.4041,92.4332,92.3459,92.4332,6315.0
2024-10-14 14:05:00,95.22,95.29,95.21,95.28,12058.0,92.4332,92.5012,92.4235,92.4915,12058.0
2024-10-14 14:10:00,95.29,95.3,95.27,95.29,6931.0,92.5012,92.5109,92.4818,92.5012,6931.0
2024-10-14 14:15:00,95.28,95.32,95.28,95.29,8182.0,92.4915,92.5303,92.4915,92.5012,8182.0
2024-10-14 14:20:00,95.29,95.36,95.29,95.36,48218.0,92.5012,92.5692,92.5012,92.5692,48218.0
2024-10-14 14:25:00,95.36,95.38,95.34,95.38,7787.0,92.5692,92.5886,92.5497,92.5886,7787.0
2024-10-14 14:30:00,95.37,95.4,95.34,95.39,12915.0,92.5789,92.608,92.5497,92.5983,12915.0
2024-10-14 14:35:00,95.38,95.44,95.38,95.39,10246.0,92.5886,92.6468,92.5886,92.5983,10246.0
2024-10-14 14:40:00,95.39,95.42,95.37,95.41,11486.0,92.5983,92.6274,92.5789,92.6177,11486.0
2024-10-14 14:45:00,95.42,95.44,95.36,95.39,31707.0,92.6274,92.6468,92.5692,92.5983,31707.0
2024-10-14 14:50:00,95.39,95.4,95.36,95.38,14767.0,92.5983,92.608,92.5692,92.5886,14767.0
2024-10-14 14:55:00,95.38,95.39,95.35,95.36,18534.0,92.5886,92.5983,92.5594,92.5692,18534.0
2024-10-14 15:00:00,95.37,95.44,95.31,95.43,15278.0,92.5789,92.6468,92.5206,92.6371,15278.0
2024-10-14 15:05:00,95.44,95.46,95.4,95.42,10842.0,92.6468,92.6662,92.608,92.6274,10842.0
2024-10-14 15:10:00,95.43,95.48,95.41,95.43,22846.0,92.6371,92.6856,92.6177,92.6371,22846.0
2024-10-14 15:15:00,95.43,95.48,95.43,95.47,19749.0,92.6371,92.6856,92.6371,92.6759,19749.0
2024-10-14 15:20:00,95.48,95.51,95.46,95.49,37043.0,92.6856,92.7148,92.6662,92.6953,37043.0
2024-10-14 15:25:00,95.49,95.49,95.46,95.48,17019.0,92.6953,92.6953,92.6662,92.6856,17019.0
2024-10-14 15:30:00,95.47,95.5,95.45,95.46,16647.0,92.6759,92.7051,92.6565,92.6662,16647.0
2024-10-14 15:35:00,95.46,95.48,95.4,95.41,28301.0,92.6662,92.6856,92.608,92.6177,28301.0
2024-10-14 15:40:00,95.41,95.44,95.37,95.39,12935.0,92.6177,92.6468,92.5789,92.5983,12935.0
2024-10-14 15:45:00,95.39,95.48,95.37,95.46,16206.0,92.5983,92.6856,92.5789,92.6662,16206.0
2024-10-14 15:50:00,95.47,95.48,95.32,95.42,98334.0,92.6759,92.6856,92.5303,92.6274,98334.0
2024-10-14 15:55:00,95.42,95.47,95.35,95.37,162274.0,92.6274,92.6759,92.5594,92.5789,162274.0
2024-10-15 09:30:00,95.8,96.16,95.75,96.1,58511.0,92.9963,93.3457,92.9477,93.2875,58511.0
2024-10-15 09:35:00,96.07,96.23,95.97,96.2,21999.0,93.2584,93.4137,93.1613,93.3846,21999.0
2024-10-15 09:40:00,96.15,96.19,96.02,96.02,30684.0,93.336,93.3749,93.2098,93.2098,30684.0
2024-10-15 09:45:00,96.04,96.47,96.03,96.44,37063.0,93.2292,93.6467,93.2195,93.6175,37063.0
2024-10-15 09:50:00,96.42,96.51,96.37,96.37,11245.0,93.5981,93.6855,93.5496,93.5496,11245.0
2024-10-15 09:55:00,96.4,96.41,96.13,96.27,10227.0,93.5787,93.5884,93.3166,93.4525,10227.0
2024-10-15 10:00:00,96.28,96.42,96.23,96.42,15861.0,93.4622,93.5981,93.4137,93.5981,15861.0
2024-10-15 10:05:00,96.42,96.42,96.3,96.36,16443.0,93.5981,93.5981,93.4816,93.5399,16443.0
2024-10-15 10:10:00,96.37,96.45,96.27,96.36,13537.0,93.5496,93.6272,93.4525,93.5399,13537.0
2024-10-15 10:15:00,96.39,96.62,96.38,96.6,13549.0,93.569,93.7923,93.5593,93.7729,13549.0
2024-10-15 10:20:00,96.62,96.75,96.62,96.71,10204.0,93.7923,93.9185,93.7923,93.8796,10204.0
2024-10-15 10:25:00,96.71,96.71,96.6,96.7,26634.0,93.8796,93.8796,93.7729,93.8699,26634.0
2024-10-15 10:30:00,96.67,96.88,96.67,96.87,42085.0,93.8408,94.0447,93.8408,94.035,42085.0
2024-10-15 10:35:00,96.85,96.98,96.81,96.87,43353.0,94.0155,94.1417,93.9767,94.035,43353.0
2024-10-15 10:40:00,96.88,96.91,96.65,96.73,22387.0,94.0447,94.0738,93.8214,93.8991,22387.0
2024-10-15 10:45:00,96.74,96.74,96.6,96.71,19235.0,93.9088,93.9088,93.7729,93.8796,19235.0
2024-10-15 10:50:00,96.7,96.84,96.67,96.84,16217.0,93.8699,94.0058,93.8408,94.0058,16217.0
2024-10-15 10:55:00,96.82,96.94,96.82,96.88,30050.0,93.9864,94.1029,93.9864,94.0447,30050.0
2024-10-15 11:00:00,96.88,96.97,96.86,96.94,35772.0,94.0447,94.132,94.0253,94.1029,35772.0
2024-10-15 11:05:00,96.97,97.01,96.94,96.99,17679.0,94.132,94.1709,94.1029,94.1514,17679.0
2024-10-15 11:10:00,96.97,97.02,96.72,96.75,13711.0,94.132,94.1806,93.8893,93.9185,13711.0
2024-10-15 11:15:00,96.75,96.96,96.74,96.96,130913.0,93.9185,94.1223,93.9088,94.1223,130913.0
2024-10-15 11:20:00,96.96,97.1,96.94,97.04,39193.0,94.1223,94.2582,94.1029,94.2,39193.0
2024-10-15 11:25:00,97.04,97.1,97.0,97.08,18796.0,94.2,94.2582,94.1612,94.2388,18796.0
2024-10-15 11:30:00,97.09,97.1,96.96,96.97,19005.0,94.2485,94.2582,94.1223,94.132,19005.0
2024-10-15 11:35:00,96.97,97.02,96.89,97.0,18853.0,94.132,94.1806,94.0544,94.1612,18853.0
2024-10-15 11:40:00,96.99,97.09,96.99,97.08,16523.0,94.1514,94.2485,94.1514,94.2388,16523.0
2024-10-15 11:45:00,97.07,97.15,97.07,97.12,11573.0,94.2291,94.3068,94.2291,94.2776,11573.0
2024-10-15 11:50:00,97.1,97.1,96.99,97.02,15863.0,94.2582,94.2582,94.1514,94.1806,15863.0
2024-10-15 11:55:00,97.0,97.06,96.96,97.04,12373.0,94.1612,94.2194,94.1223,94.2,12373.0
2024-10-15 12:00:00,97.05,97.07,97.01,97.01,15299.0,94.2097,94.2291,94.1709,94.1709,15299.0
2024-10-15 12:05:00,97.0,97.06,96.97,97.05,16797.0,94.1612,94.2194,94.132,94.2097,16797.0
2024-10-15 12:10:00,97.04,97.1,97.01,97.02,13725.0,94.2,94.2582,94.1709,94.1806,13725.0
2024-10-15 12:15:00,97.03,97.07,96.99,97.01,16633.0,94.1903,94.2291,94.1514,94.1709,16633.0
2024-10-15 12:20:00,97.02,97.11,97.01,97.1,5402.0,94.1806,94.2679,94.1709,94.2582,5402.0
2024-10-15 12:25:00,97.07,97.17,97.05,97.15,14726.0,94.2291,94.3262,94.2097,94.3068,14726.0
2024-10-15 12:30:00,97.14,97.16,97.11,97.16,9489.0,94.2971,94.3165,94.2679,94.3165,9489.0
2024-10-15 12:35:00,97.16,97.21,97.12,97.2,13770.0,94.3165,94.365,94.2776,94.3553,13770.0
2024-10-15 12:40:00,97.19,97.21,97.15,97.17,34745.0,94.3456,94.365,94.3068,94.3262,34745.0
2024-10-15 12:45:00,97.16,97.16,97.08,97.09,16027.0,94.3165,94.3165,94.2388,94.2485,16027.0
2024-10-15 12:50:00,97.07,97.11,97.06,97.1,5894.0,94.2291,94.2679,94.2194,94.2582,5894.0
2024-10-15 12:55:00,97.09,97.17,97.09,97.14,7828.0,94.2485,94.3262,94.2485,94.2971,7828.0
2024-10-15 13:00:00,97.16,97.25,97.1,97.25,46809.0,94.3165,94.4038,94.2582,94.4038,46809.0
2024-10-15 13:05:00,97.23,97.32,97.21,97.21,24821.0,94.3844,94.4718,94.365,94.365,24821.0
2024-10-15 13:10:00,97.21,97.21,97.11,97.13,14875.0,94.365,94.365,94.2679,94.2873,14875.0
2024-10-15 13:15:00,97.13,97.2,97.13,97.17,10278.0,94.2873,94.3553,94.2873,94.3262,10278.0
2024-10-15 13:20:00,97.16,97.22,97.12,97.22,16004.0,94.3165,94.3747,94.2776,94.3747,16004.0
2024-10-15 13:25:00,97.21,97.21,97.12,97.15,7220.0,94.365,94.365,94.2776,94.3068,7220.0
2024-10-15 13:30:00,97.14,97.15,97.11,97.12,21594.0,94.2971,94.3068,94.2679,94.2776,21594.0
2024-10-15 13:35:00,97.11,97.14,97.06,97.09,17976.0,94.2679,94.2971,94.2194,94.2485,17976.0
2024-10-15 13:40:00,97.11,97.16,97.1,97.12,57750.0,94.2679,94.3165,94.2582,94.2776,57750.0
2024-10-15 13:45:00,97.1,97.14,97.08,97.13,68392.0,94.2582,94.2971,94.2388,94.2873,68392.0
2024-10-15 13:50:00,97.14,97.15,97.08,97.12,12997.0,94.2971,94.3068,94.2388,94.2776,12997.0
2024-10-15 13:55:00,97.12,97.12,97.01,97.05,11488.0,94.2776,94.2776,94.1709,94.2097,11488.0
2024-10-15 14:00:00,97.04,97.05,96.9,96.91,14807.0,94.2,94.2097,94.0641,94.0738,14807.0
2024-10-15 14:05:00,96.92,96.94,96.84,96.86,25186.0,94.0835,94.1029,94.0058,94.0253,25186.0
2024-10-15 14:10:00,96.86,96.92,96.85,96.9,39934.0,94.0253,94.0835,94.0155,94.0641,39934.0
2024-10-15 14:15:00,96.9,96.9,96.78,96.86,31876.0,94.0641,94.0641,93.9476,94.0253,31876.0
2024-10-15 14:20:00,96.85,96.87,96.8,96.86,17737.0,94.0155,94.035,93.967,94.0253,17737.0
2024-10-15 14:25:00,96.84,96.9,96.83,96.84,10074.0,94.0058,94.0641,93.9961,94.0058,10074.0
2024-10-15 14:30:00,96.83,96.85,96.8,96.83,14962.0,93.9961,94.0155,93.967,93.9961,14962.0
2024-10-15 14:35:00,96.84,96.86,96.79,96.82,7395.0,94.0058,94.0253,93.9573,93.9864,7395.0
2024-10-15 14:40:00,96.81,96.88,96.8,96.86,15198.0,93.9767,94.0447,93.967,94.0253,15198.0
2024-10-15 14:45:00,96.87,96.9,96.84,96.88,9867.0,94.035,94.0641,94.0058,94.0447,9867.0
2024-10-15 14:50:00,96.87,96.92,96.87,96.89,8419.0,94.035,94.0835,94.035,94.0544,8419.0
2024-10-15 14:55:00,96.89,96.89,96.81,96.84,14447.0,94.0544,94.0544,93.9767,94.0058,14447.0
2024-10-15 15:00:00,96.83,96.91,96.81,96.81,24756.0,93.9961,94.0738,93.9767,93.9767,24756.0
2024-10-15 15:05:00,96.81,96.83,96.72,96.72,21547.0,93.9767,93.9961,93.8893,93.8893,21547.0
2024-10-15 15:10:00,96.73,96.84,96.72,96.8,12433.0,93.8991,94.0058,93.8893,93.967,12433.0
2024-10-15 15:15:00,96.81,96.86,96.79,96.85,24501.0,93.9767,94.0253,93.9573,94.0155,24501.0
2024-10-15 15:20:00,96.85,96.93,96.83,96.88,15101.0,94.0155,94.0932,93.9961,94.0447,15101.0
2024-10-15 15:25:00,96.88,96.89,96.78,96.78,24807.0,94.0447,94.0544,93.9476,93.9476,24807.0
2024-10-15 15:30:00,96.77,96.82,96.71,96.72,19943.0,93.9379,93.9864,93.8796,93.8893,19943.0
2024-10-15 15:35:00,96.71,96.75,96.64,96.7,32631.0,93.8796,93.9185,93.8117,93.8699,32631.0
2024-10-15 15:40:00,96.7,96.74,96.56,96.58,54084.0,93.8699,93.9088,93.734,93.7534,54084.0
2024-10-15 15:45:00,96.56,96.68,96.56,96.66,28446.0,93.734,93.8505,93.734,93.8311,28446.0
2024-10-15 15:50:00,96.66,96.71,96.54,96.7,83177.0,93.8311,93.8796,93.7146,93.8699,83177.0
2024-10-15 15:55:00,96.69,96.69,96.43,96.55,190590.0,93.8602,93.8602,93.6078,93.7243,190590.0
2024-10-16 09:30:00,96.73,97.02,96.55,96.99,78009.0,93.8991,94.1806,93.7243,94.1514,78009.0
2024-10-16 09:35:00,96.97,97.12,96.74,96.85,45661.0,94.132,94.2776,93.9088,94.0155,45661.0
2024-10-16 09:40:00,96.85,97.13,96.8,97.11,17561.0,94.0155,94.2873,93.967,94.2679,17561.0
2024-10-16 09:45:00,97.11,97.29,97.1,97.23,28737.0,94.2679,94.4427,94.2582,94.3844,28737.0
2024-10-16 09:50:00,97.22,97.31,97.06,97.06,23231.0,94.3747,94.4621,94.2194,94.2194,23231.0
2024-10-16 09:55:00,97.07,97.29,97.03,97.29,22848.0,94.2291,94.4427,94.1903,94.4427,22848.0
2024-10-16 10:00:00,97.31,97.43,97.27,97.35,33858.0,94.4621,94.5786,94.4233,94.5009,33858.0
2024-10-16 10:05:00,97.37,97.37,97.2,97.22,20341.0,94.5203,94.5203,94.3553,94.3747,20341.0
2024-10-16 10:10:00,97.24,97.24,97.1,97.11,15558.0,94.3941,94.3941,94.2582,94.2679,15558.0
2024-10-16 10:15:00,97.09,97.29,97.09,97.27,11290.0,94.2485,94.4427,94.2485,94.4233,11290.0
2024-10-16 10:20:00,97.23,97.26,97.18,97.21,15570.0,94.3844,94.4135,94.3359,94.365,15570.0
2024-10-16 10:25:00,97.19,97.23,96.99,96.99,14377.0,94.3456,94.3844,94.1514,94.1514,14377.0
2024-10-16 10:30:00,96.98,97.09,96.96,97.06,52906.0,94.1417,94.2485,94.1223,94.2194,52906.0
2024-10-16 10:35:00,97.06,97.13,97.03,97.06,15927.0,94.2194,94.2873,94.1903,94.2194,15927.0
2024-10-16 10:40:00,97.04,97.12,97.02,97.12,24856.0,94.2,94.2776,94.1806,94.2776,24856.0
2024-10-16 10:45:00,97.12,97.12,96.95,96.97,31804.0,94.2776,94.2776,94.1126,94.132,31804.0
2024-10-16 10:50:00,96.97,97.18,96.97,97.17,14157.0,94.132,94.3359,94.132,94.3262,14157.0
2024-10-16 10:55:00,97.17,97.27,97.11,97.27,13662.0,94.3262,94.4233,94.2679,94.4233,13662.0
2024-10-16 11:00:00,97.26,97.31,97.16,97.16,15933.0,94.4135,94.4621,94.3165,94.3165,15933.0
2024-10-16 11:05:00,97.16,97.2,97.12,97.17,15717.0,94.3165,94.3553,94.2776,94.3262,15717.0
2024-10-16 11:10:00,97.17,97.24,97.16,97.23,15049.0,94.3262,94.3941,94.3165,94.3844,15049.0
2024-10-16 11:15:00,97.24,97.27,97.2,97.24,11504.0,94.3941,94.4233,94.3553,94.3941,11504.0
2024-10-16 11:20:00,97.24,97.34,97.22,97.33,30851.0,94.3941,94.4912,94.3747,94.4815,30851.0
2024-10-16 11:25:00,97.33,97.36,97.26,97.3,9015.0,94.4815,94.5106,94.4135,94.4524,9015.0
2024-10-16 11:30:00,97.31,97.41,97.3,97.41,9550.0,94.4621,94.5592,94.4524,94.5592,9550.0
2024-10-16 11:35:00,97.41,97.41,97.34,97.39,10591.0,94.5592,94.5592,94.4912,94.5397,10591.0
2024-10-16 11:40:00,97.39,97.48,97.38,97.47,153375.0,94.5397,94.6271,94.53,94.6174,153375.0
2024-10-16 11:45:00,97.47,97.52,97.43,97.52,105697.0,94.6174,94.6659,94.5786,94.6659,105697.0
2024-10-16 11:50:00,97.51,97.56,97.42,97.43,25711.0,94.6562,94.7048,94.5689,94.5786,25711.0
2024-10-16 11:55:00,97.43,97.51,97.37,97.51,92511.0,94.5786,94.6562,94.5203,94.6562,92511.0
2024-10-16 12:00:00,97.52,97.53,97.43,97.43,68119.0,94.6659,94.6756,94.5786,94.5786,68119.0
2024-10-16 12:05:00,97.43,97.55,97.42,97.53,76108.0,94.5786,94.6951,94.5689,94.6756,76108.0
2024-10-16 12:10:00,97.52,97.55,97.43,97.46,102455.0,94.6659,94.6951,94.5786,94.6077,102455.0
2024-10-16 12:15:00,97.45,97.53,97.35,97.5,126850.0,94.598,94.6756,94.5009,94.6465,126850.0
2024-10-16 12:20:00,97.5,97.51,97.42,97.49,34082.0,94.6465,94.6562,94.5689,94.6368,34082.0
2024-10-16 12:25:00,97.49,97.56,97.47,97.5,56941.0,94.6368,94.7048,94.6174,94.6465,56941.0
2024-10-16 12:30:00,97.5,97.51,97.34,97.37,11519.0,94.6465,94.6562,94.4912,94.5203,11519.0
2024-10-16 12:35:00,97.38,97.44,97.38,97.44,15590.0,94.53,94.5883,94.53,94.5883,15590.0
2024-10-16 12:40:00,97.44,97.49,97.42,97.46,19864.0,94.5883,94.6368,94.5689,94.6077,19864.0
2024-10-16 12:45:00,97.45,97.48,97.43,97.43,17104.0,94.598,94.6271,94.5786,94.5786,17104.0
2024-10-16 12:50:00,97.43,97.46,97.41,97.42,9794.0,94.5786,94.6077,94.5592,94.5689,9794.0
2024-10-16 12:55:00,97.42,97.42,97.27,97.31,23720.0,94.5689,94.5689,94.4233,94.4621,23720.0
2024-10-16 13:00:00,97.31,97.39,97.31,97.35,12949.0,94.4621,94.5397,94.4621,94.5009,12949.0
2024-10-16 13:05:00,97.36,97.36,97.25,97.26,26525.0,94.5106,94.5106,94.4038,94.4135,26525.0
2024-10-16 13:10:00,97.27,97.4,97.26,97.4,11649.0,94.4233,94.5494,94.4135,94.5494,11649.0
2024-10-16 13:15:00,97.4,97.44,97.39,97.42,18711.0,94.5494,94.5883,94.5397,94.5689,18711.0
2024-10-16 13:20:00,97.41,97.48,97.41,97.47,23550.0,94.5592,94.6271,94.5592,94.6174,23550.0
2024-10-16 13:25:00,97.47,97.48,97.42,97.44,19633.0,94.6174,94.6271,94.5689,94.5883,19633.0
2024-10-16 13:30:00,97.45,97.48,97.39,97.46,35122.0,94.598,94.6271,94.5397,94.6077,35122.0
2024-10-16 13:35:00,97.47,97.47,97.39,97.45,23980.0,94.6174,94.6174,94.5397,94.598,23980.0
2024-10-16 13:40:00,97.46,97.47,97.38,97.4,28595.0,94.6077,94.6174,94.53,94.5494,28595.0
2024-10-16 13:45:00,97.41,97.42,97.32,97.34,26146.0,94.5592,94.5689,94.4718,94.4912,26146.0
2024-10-16 13:50:00,97.35,97.36,97.31,97.35,11621.0,94.5009,94.5106,94.4621,94.5009,11621.0
2024-10-16 13:55:00,97.33,97.44,97.33,97.42,10046.0,94.4815,94.5883,94.4815,94.5689,10046.0
2024-10-16 14:00:00,97.41,97.53,97.41,97.5,77496.0,94.5592,94.6756,94.5592,94.6465,77496.0
2024-10-16 14:05:00,97.51,97.52,97.47,97.51,5704.0,94.6562,94.6659,94.6174,94.6562,5704.0
2024-10-16 14:10:00,97.51,97.53,97.49,97.52,14642.0,94.6562,94.6756,94.6368,94.6659,14642.0
2024-10-16 14:15:00,97.53,97.57,97.51,97.53,20627.0,94.6756,94.7145,94.6562,94.6756,20627.0
2024-10-16 14:20:00,97.53,97.62,97.51,97.61,28581.0,94.6756,94.763,94.6562,94.7533,28581.0
2024-10-16 14:25:00,97.6,97.6,97.53,97.54,59180.0,94.7436,94.7436,94.6756,94.6853,59180.0
2024-10-16 14:30:00,97.55,97.56,97.51,97.53,30955.0,94.6951,94.7048,94.6562,94.6756,30955.0
2024-10-16 14:35:00,97.52,97.55,97.48,97.48,25426.0,94.6659,94.6951,94.6271,94.6271,25426.0
2024-10-16 14:40:00,97.48,97.5,97.45,97.47,46185.0,94.6271,94.6465,94.598,94.6174,46185.0
2024-10-16 14:45:00,97.47,97.5,97.45,97.45,37815.0,94.6174,94.6465,94.598,94.598,37815.0
2024-10-16 14:50:00,97.45,97.48,97.39,97.43,11349.0,94.598,94.6271,94.5397,94.5786,11349.0
2024-10-16 14:55:00,97.44,97.44,97.38,97.43,14176.0,94.5883,94.5883,94.53,94.5786,14176.0
2024-10-16 15:00:00,97.42,97.44,97.37,97.41,15693.0,94.5689,94.5883,94.5203,94.5592,15693.0
2024-10-16 15:05:00,97.41,97.49,97.4,97.48,19167.0,94.5592,94.6368,94.5494,94.6271,19167.0
2024-10-16 15:10:00,97.48,97.54,97.47,97.52,37865.0,94.6271,94.6853,94.6174,94.6659,37865.0
2024-10-16 15:15:00,97.53,97.57,97.52,97.55,17167.0,94.6756,94.7145,94.6659,94.6951,17167.0
2024-10-16 15:20:00,97.56,97.57,97.48,97.55,18672.0,94.7048,94.7145,94.6271,94.6951,18672.0
2024-10-16 15:25:00,97.55,97.59,97.53,97.56,13370.0,94.6951,94.7339,94.6756,94.7048,13370.0
2024-10-16 15:30:00,97.55,97.55,97.51,97.54,20175.0,94.6951,94.6951,94.6562,94.6853,20175.0
2024-10-16 15:35:00,97.54,97.6,97.54,97.59,31664.0,94.6853,94.7436,94.6853,94.7339,31664.0
2024-10-16 15:40:00,97.58,97.68,97.58,97.68,17460.0,94.7242,94.8213,94.7242,94.8213,17460.0
2024-10-16 15:45:00,97.68,97.69,97.61,97.64,23404.0,94.8213,94.831,94.7533,94.7824,23404.0
2024-10-16 15:50:00,97.64,97.67,97.55,97.56,74821.0,94.7824,94.8115,94.6951,94.7048,74821.0
2024-10-16 15:55:00,97.56,97.58,97.47,97.51,133716.0,94.7048,94.7242,94.6174,94.6562,133716.0
2024-10-17 09:30:00,97.18,97.29,96.92,97.23,53799.0,94.3359,94.4427,94.0835,94.3844,53799.0
2024-10-17 09:35:00,97.18,97.18,96.84,96.99,19551.0,94.3359,94.3359,94.0058,94.1514,19551.0
2024-10-17 09:40:00,97.0,97.14,96.98,97.02,45242.0,94.1612,94.2971,94.1417,94.1806,45242.0
2024-10-17 09:45:00,97.03,97.07,96.82,96.83,20694.0,94.1903,94.2291,93.9864,93.9961,20694.0
2024-10-17 09:50:00,96.82,96.86,96.69,96.75,11948.0,93.9864,94.0253,93.8602,93.9185,11948.0
2024-10-17 09:55:00,96.76,96.97,96.76,96.96,11144.0,93.9282,94.132,93.9282,94.1223,11144.0
2024-10-17 10:00:00,96.98,96.98,96.81,96.81,11622.0,94.1417,94.1417,93.9767,93.9767,11622.0
2024-10-17 10:05:00,96.84,96.95,96.78,96.95,19815.0,94.0058,94.1126,93.9476,94.1126,19815.0
2024-10-17 10:10:00,96.94,97.0,96.81,96.81,20660.0,94.1029,94.1612,93.9767,93.9767,20660.0
2024-10-17 10:15:00,96.81,96.84,96.56,96.67,30968.0,93.9767,94.0058,93.734,93.8408,30968.0
2024-10-17 10:20:00,96.66,96.67,96.52,96.63,34870.0,93.8311,93.8408,93.6952,93.802,34870.0
2024-10-17 10:25:00,96.65,96.65,96.5,96.56,29274.0,93.8214,93.8214,93.6758,93.734,29274.0
2024-10-17 10:30:00,96.57,96.6,96.51,96.56,11940.0,93.7437,93.7729,93.6855,93.734,11940.0
2024-10-17 10:35:00,96.56,96.73,96.52,96.7,38819.0,93.734,93.8991,93.6952,93.8699,38819.0
2024-10-17 10:40:00,96.71,96.72,96.65,96.68,30608.0,93.8796,93.8893,93.8214,93.8505,30608.0
2024-10-17 10:45:00,96.68,96.76,96.67,96.75,31836.0,93.8505,93.9282,93.8408,93.9185,31836.0
2024-10-17 10:50:00,96.73,96.83,96.72,96.82,40261.0,93.8991,93.9961,93.8893,93.9864,40261.0
2024-10-17 10:55:00,96.83,96.86,96.76,96.81,22238.0,93.9961,94.0253,93.9282,93.9767,22238.0
2024-10-17 11:00:00,96.82,96.86,96.76,96.81,23296.0,93.9864,94.0253,93.9282,93.9767,23296.0
2024-10-17 11:05:00,96.81,96.87,96.79,96.84,174954.0,93.9767,94.035,93.9573,94.0058,174954.0
2024-10-17 11:10:00,96.84,96.92,96.81,96.9,19635.0,94.0058,94.0835,93.9767,94.0641,19635.0
2024-10-17 11:15:00,96.89,97.01,96.89,96.95,16220.0,94.0544,94.1709,94.0544,94.1126,16220.0
2024-10-17 11:20:00,96.94,96.95,96.78,96.84,38463.0,94.1029,94.1126,93.9476,94.0058,38463.0
2024-10-17 11:25:00,96.85,96.86,96.79,96.84,11350.0,94.0155,94.0253,93.9573,94.0058,11350.0
2024-10-17 11:30:00,96.84,96.88,96.82,96.84,19859.0,94.0058,94.0447,93.9864,94.0058,19859.0
2024-10-17 11:35:00,96.85,96.87,96.79,96.82,16104.0,94.0155,94.035,93.9573,93.9864,16104.0
2024-10-17 11:40:00,96.83,96.88,96.81,96.84,20104.0,93.9961,94.0447,93.9767,94.0058,20104.0
2024-10-17 11:45:00,96.84,96.87,96.81,96.85,32109.0,94.0058,94.035,93.9767,94.0155,32109.0
2024-10-17 11:50:00,96.84,96.88,96.82,96.88,19285.0,94.0058,94.0447,93.9864,94.0447,19285.0
2024-10-17 11:55:00,96.87,96.9,96.85,96.89,10277.0,94.035,94.0641,94.0155,94.0544,10277.0
2024-10-17 12:00:00,96.88,96.92,96.85,96.88,23843.0,94.0447,94.0835,94.0155,94.0447,23843.0
2024-10-17 12:05:00,96.88,96.92,96.81,96.83,13036.0,94.0447,94.0835,93.9767,93.9961,13036.0
2024-10-17 12:10:00,96.83,96.84,96.75,96.78,11763.0,93.9961,94.0058,93.9185,93.9476,11763.0
2024-10-17 12:15:00,96.77,96.84,96.77,96.83,20668.0,93.9379,94.0058,93.9379,93.9961,20668.0
2024-10-17 12:20:00,96.82,96.85,96.79,96.85,6969.0,93.9864,94.0155,93.9573,94.0155,6969.0
2024-10-17 12:25:00,96.83,96.91,96.83,96.89,19924.0,93.9961,94.0738,93.9961,94.0544,19924.0
2024-10-17 12:30:00,96.89,96.94,96.87,96.93,20040.0,94.0544,94.1029,94.035,94.0932,20040.0
2024-10-17 12:35:00,96.95,96.99,96.92,96.99,20658.0,94.1126,94.1514,94.0835,94.1514,20658.0
2024-10-17 12:40:00,96.99,97.02,96.96,97.02,13589.0,94.1514,94.1806,94.1223,94.1806,13589.0
2024-10-17 12:45:00,97.02,97.06,97.01,97.02,12240.0,94.1806,94.2194,94.1709,94.1806,12240.0
2024-10-17 12:50:00,97.01,97.03,97.0,97.03,3774.0,94.1709,94.1903,94.1612,94.1903,3774.0
2024-10-17 12:55:00,97.05,97.09,97.05,97.09,4547.0,94.2097,94.2485,94.2097,94.2485,4547.0
2024-10-17 13:00:00,97.09,97.09,96.98,96.99,20229.0,94.2485,94.2485,94.1417,94.1514,20229.0
2024-10-17 13:05:00,96.97,97.02,96.96,97.02,15969.0,94.132,94.1806,94.1223,94.1806,15969.0
2024-10-17 13:10:00,97.01,97.06,96.98,97.04,6909.0,94.1709,94.2194,94.1417,94.2,6909.0
2024-10-17 13:15:00,97.02,97.03,96.96,96.97,5561.0,94.1806,94.1903,94.1223,94.132,5561.0
2024-10-17 13:20:00,96.98,97.03,96.94,96.95,5666.0,94.1417,94.1903,94.1029,94.1126,5666.0
2024-10-17 13:25:00,96.96,96.98,96.94,96.98,6598.0,94.1223,94.1417,94.1029,94.1417,6598.0
2024-10-17 13:30:00,96.97,96.98,96.93,96.96,11772.0,94.132,94.1417,94.0932,94.1223,11772.0
2024-10-17 13:35:00,96.96,96.97,96.92,96.94,9064.0,94.1223,94.132,94.0835,94.1029,9064.0
2024-10-17 13:40:00,96.94,96.96,96.92,96.95,63251.0,94.1029,94.1223,94.0835,94.1126,63251.0
2024-10-17 13:45:00,96.95,97.02,96.95,97.0,17104.0,94.1126,94.1806,94.1126,94.1612,17104.0
2024-10-17 13:50:00,97.0,97.06,96.99,97.04,14558.0,94.1612,94.2194,94.1514,94.2,14558.0
2024-10-17 13:55:00,97.05,97.06,97.02,97.03,31619.0,94.2097,94.2194,94.1806,94.1903,31619.0
2024-10-17 14:00:00,97.03,97.05,96.93,96.93,9802.0,94.1903,94.2097,94.0932,94.0932,9802.0
2024-10-17 14:05:00,96.91,96.95,96.87,96.89,18755.0,94.0738,94.1126,94.035,94.0544,18755.0
2024-10-17 14:10:00,96.88,96.92,96.85,96.92,49719.0,94.0447,94.0835,94.0155,94.0835,49719.0
2024-10-17 14:15:00,96.92,96.95,96.85,96.87,15090.0,94.0835,94.1126,94.0155,94.035,15090.0
2024-10-17 14:20:00,96.88,96.93,96.87,96.9,7897.0,94.0447,94.0932,94.035,94.0641,7897.0
2024-10-17 14:25:00,96.91,96.95,96.85,96.85,6276.0,94.0738,94.1126,94.0155,94.0155,6276.0
2024-10-17 14:30:00,96.87,96.95,96.86,96.94,7726.0,94.035,94.1126,94.0253,94.1029,7726.0
2024-10-17 14:35:00,96.94,96.96,96.9,96.95,7006.0,94.1029,94.1223,94.0641,94.1126,7006.0
2024-10-17 14:40:00,96.95,96.96,96.88,96.9,11032.0,94.1126,94.1223,94.0447,94.0641,11032.0
2024-10-17 14:45:00,96.9,96.91,96.87,96.9,9024.0,94.0641,94.0738,94.035,94.0641,9024.0
2024-10-17 14:50:00,96.89,96.91,96.86,96.89,8155.0,94.0544,94.0738,94.0253,94.0544,8155.0
2024-10-17 14:55:00,96.89,96.91,96.85,96.89,13272.0,94.0544,94.0738,94.0155,94.0544,13272.0
2024-10-17 15:00:00,96.89,96.94,96.88,96.9,11206.0,94.0544,94.1029,94.0447,94.0641,11206.0
2024-10-17 15:05:00,96.89,96.98,96.84,96.97,26034.0,94.0544,94.1417,94.0058,94.132,26034.0
2024-10-17 15:10:00,96.98,96.99,96.95,96.95,38126.0,94.1417,94.1514,94.1126,94.1126,38126.0
2024-10-17 15:15:00,96.96,97.0,96.94,96.95,37551.0,94.1223,94.1612,94.1029,94.1126,37551.0
2024-10-17 15:20:00,96.96,96.98,96.93,96.98,12803.0,94.1223,94.1417,94.0932,94.1417,12803.0
2024-10-17 15:25:00,96.98,97.02,96.95,96.96,16959.0,94.1417,94.1806,94.1126,94.1223,16959.0
2024-10-17 15:30:00,96.96,96.97,96.83,96.83,20513.0,94.1223,94.132,93.9961,93.9961,20513.0
2024-10-17 15:35:00,96.84,96.92,96.82,96.87,23105.0,94.0058,94.0835,93.9864,94.035,23105.0
2024-10-17 15:40:00,96.86,96.9,96.8,96.81,203733.0,94.0253,94.0641,93.967,93.9767,203733.0
2024-10-17 15:45:00,96.82,96.82,96.72,96.8,26150.0,93.9864,93.9864,93.8893,93.967,26150.0
2024-10-17 15:50:00,96.8,96.85,96.73,96.84,59135.0,93.967,94.0155,93.8991,94.0058,59135.0
2024-10-17 15:55:00,96.83,96.85,96.78,96.81,169969.0,93.9961,94.0155,93.9476,93.9767,169969.0
2024-10-18 09:30:00,97.03,97.09,96.75,96.78,67674.0,94.1903,94.2485,93.9185,93.9476,67674.0
2024-10-18 09:35:00,96.73,96.84,96.66,96.8,42732.0,93.8991,94.0058,93.8311,93.967,42732.0
2024-10-18 09:40:00,96.82,96.86,96.71,96.82,30028.0,93.9864,94.0253,93.8796,93.9864,30028.0
2024-10-18 09:45:00,96.81,96.87,96.77,96.81,17158.0,93.9767,94.035,93.9379,93.9767,17158.0
2024-10-18 09:50:00,96.83,96.91,96.76,96.9,15047.0,93.9961,94.0738,93.9282,94.0641,15047.0
2024-10-18 09:55:00,96.92,97.04,96.91,97.0,11821.0,94.0835,94.2,94.0738,94.1612,11821.0
2024-10-18 10:00:00,96.96,96.99,96.92,96.99,11265.0,94.1223,94.1514,94.0835,94.1514,11265.0
2024-10-18 10:05:00,96.99,97.0,96.86,96.94,17979.0,94.1514,94.1612,94.0253,94.1029,17979.0
2024-10-18 10:10:00,96.94,97.03,96.91,96.95,21173.0,94.1029,94.1903,94.0738,94.1126,21173.0
2024-10-18 10:15:00,96.98,97.09,96.96,97.08,14001.0,94.1417,94.2485,94.1223,94.2388,14001.0
2024-10-18 10:20:00,97.09,97.09,96.97,97.03,21307.0,94.2485,94.2485,94.132,94.1903,21307.0
2024-10-18 10:25:00,97.0,97.07,96.97,97.04,12609.0,94.1612,94.2291,94.132,94.2,12609.0
2024-10-18 10:30:00,97.08,97.16,97.05,97.05,17455.0,94.2388,94.3165,94.2097,94.2097,17455.0
2024-10-18 10:35:00,97.05,97.08,97.0,97.05,13658.0,94.2097,94.2388,94.1612,94.2097,13658.0
2024-10-18 10:40:00,97.06,97.11,97.06,97.11,10841.0,94.2194,94.2679,94.2194,94.2679,10841.0
2024-10-18 10:45:00,97.1,97.14,97.06,97.11,7144.0,94.2582,94.2971,94.2194,94.2679,7144.0
2024-10-18 10:50:00,97.11,97.3,97.1,97.3,7869.0,94.2679,94.4524,94.2582,94.4524,7869.0
2024-10-18 10:55:00,97.28,97.33,97.26,97.31,8834.0,94.433,94.4815,94.4135,94.4621,8834.0
2024-10-18 11:00:00,97.31,97.32,97.18,97.19,17711.0,94.4621,94.4718,94.3359,94.3456,17711.0
2024-10-18 11:05:00,97.2,97.2,97.16,97.17,12073.0,94.3553,94.3553,94.3165,94.3262,12073.0
2024-10-18 11:10:00,97.19,97.25,97.16,97.22,12918.0,94.3456,94.4038,94.3165,94.3747,12918.0
2024-10-18 11:15:00,97.22,97.26,97.21,97.25,5193.0,94.3747,94.4135,94.365,94.4038,5193.0
2024-10-18 11:20:00,97.24,97.24,97.18,97.19,24542.0,94.3941,94.3941,94.3359,94.3456,24542.0
2024-10-18 11:25:00,97.19,97.2,97.13,97.2,9614.0,94.3456,94.3553,94.2873,94.3553,9614.0
2024-10-18 11:30:00,97.19,97.2,97.12,97.16,12410.0,94.3456,94.3553,94.2776,94.3165,12410.0
2024-10-18 11:35:00,97.16,97.25,97.15,97.25,13772.0,94.3165,94.4038,94.3068,94.4038,13772.0
2024-10-18 11:40:00,97.25,97.27,97.21,97.27,9598.0,94.4038,94.4233,94.365,94.4233,9598.0
2024-10-18 11:45:00,97.26,97.27,97.18,97.21,4425.0,94.4135,94.4233,94.3359,94.365,4425.0
2024-10-18 11:50:00,97.19,97.22,97.16,97.19,6662.0,94.3456,94.3747,94.3165,94.3456,6662.0
2024-10-18 11:55:00,97.19,97.21,97.17,97.21,6776.0,94.3456,94.365,94.3262,94.365,6776.0
2024-10-18 12:00:00,97.22,97.25,97.2,97.23,8026.0,94.3747,94.4038,94.3553,94.3844,8026.0
2024-10-18 12:05:00,97.22,97.23,97.14,97.17,12825.0,94.3747,94.3844,94.2971,94.3262,12825.0
2024-10-18 12:10:00,97.18,97.2,97.14,97.17,7752.0,94.3359,94.3553,94.2971,94.3262,7752.0
2024-10-18 12:15:00,97.18,97.29,97.17,97.29,13361.0,94.3359,94.4427,94.3262,94.4427,13361.0
2024-10-18 12:20:00,97.27,97.29,97.23,97.23,6350.0,94.4233,94.4427,94.3844,94.3844,6350.0
2024-10-18 12:25:00,97.23,97.31,97.23,97.29,9215.0,94.3844,94.4621,94.3844,94.4427,9215.0
2024-10-18 12:30:00,97.29,97.33,97.26,97.32,7523.0,94.4427,94.4815,94.4135,94.4718,7523.0
2024-10-18 12:35:00,97.3,97.32,97.25,97.31,18739.0,94.4524,94.4718,94.4038,94.4621,18739.0
2024-10-18 12:40:00,97.31,97.35,97.29,97.34,7571.0,94.4621,94.5009,94.4427,94.4912,7571.0
2024-10-18 12:45:00,97.34,97.34,97.25,97.29,12161.0,94.4912,94.4912,94.4038,94.4427,12161.0
2024-10-18 12:50:00,97.3,97.38,97.3,97.38,9420.0,94.4524,94.53,94.4524,94.53,9420.0
2024-10-18 12:55:00,97.38,97.4,97.27,97.28,11442.0,94.53,94.5494,94.4233,94.433,11442.0
2024-10-18 13:00:00,97.29,97.32,97.27,97.28,11323.0,94.4427,94.4718,94.4233,94.433,11323.0
2024-10-18 13:05:00,97.27,97.27,97.22,97.24,13307.0,94.4233,94.4233,94.3747,94.3941,13307.0
2024-10-18 13:10:00,97.25,97.34,97.25,97.31,4799.0,94.4038,94.4912,94.4038,94.4621,4799.0
2024-10-18 13:15:00,97.31,97.32,97.25,97.28,8429.0,94.4621,94.4718,94.4038,94.433,8429.0
2024-10-18 13:20:00,97.29,97.29,97.24,97.28,5435.0,94.4427,94.4427,94.3941,94.433,5435.0
2024-10-18 13:25:00,97.28,97.36,97.28,97.3,33651.0,94.433,94.5106,94.433,94.4524,33651.0
2024-10-18 13:30:00,97.31,97.35,97.29,97.34,12102.0,94.4621,94.5009,94.4427,94.4912,12102.0
2024-10-18 13:35:00,97.33,97.34,97.29,97.32,8383.0,94.4815,94.4912,94.4427,94.4718,8383.0
2024-10-18 13:40:00,97.32,97.37,97.32,97.36,22172.0,94.4718,94.5203,94.4718,94.5106,22172.0
2024-10-18 13:45:00,97.36,97.36,97.28,97.29,16438.0,94.5106,94.5106,94.433,94.4427,16438.0
2024-10-18 13:50:00,97.28,97.34,97.28,97.33,5623.0,94.433,94.4912,94.433,94.4815,5623.0
2024-10-18 13:55:00,97.34,97.35,97.3,97.32,10284.0,94.4912,94.5009,94.4524,94.4718,10284.0
2024-10-18 14:00:00,97.32,97.39,97.26,97.39,10745.0,94.4718,94.5397,94.4135,94.5397,10745.0
2024-10-18 14:05:00,97.38,97.4,97.35,97.38,9676.0,94.53,94.5494,94.5009,94.53,9676.0
2024-10-18 14:10:00,97.38,97.42,97.38,97.39,9531.0,94.53,94.5689,94.53,94.5397,9531.0
2024-10-18 14:15:00,97.39,97.46,97.39,97.46,9500.0,94.5397,94.6077,94.5397,94.6077,9500.0
2024-10-18 14:20:00,97.45,97.48,97.43,97.47,12880.0,94.598,94.6271,94.5786,94.6174,12880.0
2024-10-18 14:25:00,97.48,97.52,97.47,97.49,15144.0,94.6271,94.6659,94.6174,94.6368,15144.0
2024-10-18 14:30:00,97.5,97.51,97.42,97.42,17129.0,94.6465,94.6562,94.5689,94.5689,17129.0
2024-10-18 14:35:00,97.42,97.43,97.4,97.4,11638.0,94.5689,94.5786,94.5494,94.5494,11638.0
2024-10-18 14:40:00,97.4,97.49,97.4,97.48,6821.0,94.5494,94.6368,94.5494,94.6271,6821.0
2024-10-18 14:45:00,97.48,97.53,97.46,97.51,8246.0,94.6271,94.6756,94.6077,94.6562,8246.0
2024-10-18 14:50:00,97.51,97.55,97.5,97.53,12807.0,94.6562,94.6951,94.6465,94.6756,12807.0
2024-10-18 14:55:00,97.53,97.55,97.47,97.47,12586.0,94.6756,94.6951,94.6174,94.6174,12586.0
2024-10-18 15:00:00,97.47,97.47,97.37,97.43,24751.0,94.6174,94.6174,94.5203,94.5786,24751.0
2024-10-18 15:05:00,97.44,97.46,97.39,97.4,29849.0,94.5883,94.6077,94.5397,94.5494,29849.0
2024-10-18 15:10:00,97.4,97.41,97.37,97.41,39491.0,94.5494,94.5592,94.5203,94.5592,39491.0
2024-10-18 15:15:00,97.41,97.43,97.35,97.37,17011.0,94.5592,94.5786,94.5009,94.5203,17011.0
2024-10-18 15:20:00,97.37,97.37,97.31,97.32,126930.0,94.5203,94.5203,94.4621,94.4718,126930.0
2024-10-18 15:25:00,97.31,97.32,97.29,97.32,10035.0,94.4621,94.4718,94.4427,94.4718,10035.0
2024-10-18 15:30:00,97.31,97.32,97.27,97.29,30523.0,94.4621,94.4718,94.4233,94.4427,30523.0
2024-10-18 15:35:00,97.3,97.39,97.26,97.39,19718.0,94.4524,94.5397,94.4135,94.5397,19718.0
2024-10-18 15:40:00,97.38,97.44,97.38,97.44,22975.0,94.53,94.5883,94.53,94.5883,22975.0
2024-10-18 15:45:00,97.44,97.48,97.43,97.46,101184.0,94.5883,94.6271,94.5786,94.6077,101184.0
2024-10-18 15:50:00,97.47,97.52,97.45,97.5,42784.0,94.6174,94.6659,94.598,94.6465,42784.0
2024-10-18 15:55:00,97.5,97.53,97.46,97.51,117727.0,94.6465,94.6756,94.6077,94.6562,117727.0
2024-10-21 09:30:00,97.03,97.42,96.96,97.13,83038.0,94.1903,94.5689,94.1223,94.2873,83038.0
2024-10-21 09:35:00,97.11,97.13,96.85,96.91,25615.0,94.2679,94.2873,94.0155,94.0738,25615.0
2024-10-21 09:40:00,96.89,96.91,96.72,96.75,40097.0,94.0544,94.0738,93.8893,93.9185,40097.0
2024-10-21 09:45:00,96.75,96.91,96.73,96.9,33308.0,93.9185,94.0738,93.8991,94.0641,33308.0
2024-10-21 09:50:00,96.92,96.96,96.88,96.94,15806.0,94.0835,94.1223,94.0447,94.1029,15806.0
2024-10-21 09:55:00,96.93,96.93,96.78,96.79,12716.0,94.0932,94.0932,93.9476,93.9573,12716.0
2024-10-21 10:00:00,96.78,96.81,96.68,96.74,22576.0,93.9476,93.9767,93.8505,93.9088,22576.0
2024-10-21 10:05:00,96.75,96.76,96.56,96.64,18621.0,93.9185,93.9282,93.734,93.8117,18621.0
2024-10-21 10:10:00,96.65,96.67,96.48,96.49,15691.0,93.8214,93.8408,93.6564,93.6661,15691.0
2024-10-21 10:15:00,96.48,96.49,96.33,96.37,22406.0,93.6564,93.6661,93.5108,93.5496,22406.0
2024-10-21 10:20:00,96.36,96.49,96.36,96.46,41893.0,93.5399,93.6661,93.5399,93.637,41893.0
2024-10-21 10:25:00,96.46,96.48,96.34,96.34,17842.0,93.637,93.6564,93.5205,93.5205,17842.0
2024-10-21 10:30:00,96.35,96.38,96.13,96.16,40828.0,93.5302,93.5593,93.3166,93.3457,40828.0
2024-10-21 10:35:00,96.17,96.23,96.12,96.21,52145.0,93.3554,93.4137,93.3069,93.3943,52145.0
2024-10-21 10:40:00,96.21,96.27,96.12,96.19,29024.0,93.3943,93.4525,93.3069,93.3749,29024.0
2024-10-21 10:45:00,96.21,96.21,96.01,96.01,29259.0,93.3943,93.3943,93.2001,93.2001,29259.0
2024-10-21 10:50:00,96.01,96.07,95.9,95.92,33084.0,93.2001,93.2584,93.0933,93.1128,33084.0
2024-10-21 10:55:00,95.91,95.93,95.76,95.76,38867.0,93.1031,93.1225,92.9574,92.9574,38867.0
2024-10-21 11:00:00,95.77,95.83,95.69,95.76,68895.0,92.9672,93.0254,92.8895,92.9574,68895.0
2024-10-21 11:05:00,95.77,95.77,95.59,95.69,29975.0,92.9672,92.9672,92.7924,92.8895,29975.0
2024-10-21 11:10:00,95.7,95.7,95.63,95.63,27331.0,92.8992,92.8992,92.8312,92.8312,27331.0
2024-10-21 11:15:00,95.64,95.71,95.59,95.71,40049.0,92.841,92.9089,92.7924,92.9089,40049.0
2024-10-21 11:20:00,95.71,95.75,95.66,95.67,15967.0,92.9089,92.9477,92.8604,92.8701,15967.0
2024-10-21 11:25:00,95.67,95.74,95.66,95.68,18890.0,92.8701,92.938,92.8604,92.8798,18890.0
2024-10-21 11:30:00,95.67,95.67,95.56,95.62,25417.0,92.8701,92.8701,92.7633,92.8215,25417.0
2024-10-21 11:35:00,95.63,95.64,95.59,95.63,41101.0,92.8312,92.841,92.7924,92.8312,41101.0
2024-10-21 11:40:00,95.62,95.7,95.61,95.67,26134.0,92.8215,92.8992,92.8118,92.8701,26134.0
2024-10-21 11:45:00,95.67,95.68,95.59,95.65,27830.0,92.8701,92.8798,92.7924,92.8507,27830.0
2024-10-21 11:50:00,95.65,95.77,95.64,95.74,6477.0,92.8507,92.9672,92.841,92.938,6477.0
2024-10-21 11:55:00,95.74,95.77,95.71,95.71,13303.0,92.938,92.9672,92.9089,92.9089,13303.0
2024-10-21 12:00:00,95.72,95.74,95.63,95.68,15909.0,92.9186,92.938,92.8312,92.8798,15909.0
2024-10-21 12:05:00,95.68,95.7,95.65,95.7,6174.0,92.8798,92.8992,92.8507,92.8992,6174.0
2024-10-21 12:10:00,95.7,95.75,95.63,95.66,15424.0,92.8992,92.9477,92.8312,92.8604,15424.0
2024-10-21 12:15:00,95.69,95.75,95.68,95.75,14530.0,92.8895,92.9477,92.8798,92.9477,14530.0
2024-10-21 12:20:00,95.75,95.81,95.74,95.81,13258.0,92.9477,93.006,92.938,93.006,13258.0
2024-10-21 12:25:00,95.83,95.89,95.82,95.86,8301.0,93.0254,93.0836,93.0157,93.0545,8301.0
2024-10-21 12:30:00,95.86,95.86,95.8,95.83,171303.0,93.0545,93.0545,92.9963,93.0254,171303.0
2024-10-21 12:35:00,95.83,95.83,95.74,95.78,73974.0,93.0254,93.0254,92.938,92.9769,73974.0
2024-10-21 12:40:00,95.78,95.78,95.74,95.75,15746.0,92.9769,92.9769,92.938,92.9477,15746.0
2024-10-21 12:45:00,95.74,95.75,95.63,95.63,19503.0,92.938,92.9477,92.8312,92.8312,19503.0
2024-10-21 12:50:00,95.64,95.76,95.63,95.76,16327.0,92.841,92.9574,92.8312,92.9574,16327.0
2024-10-21 12:55:00,95.76,95.79,95.73,95.78,15249.0,92.9574,92.9866,92.9283,92.9769,15249.0
2024-10-21 13:00:00,95.78,95.81,95.77,95.81,5167.0,92.9769,93.006,92.9672,93.006,5167.0
2024-10-21 13:05:00,95.8,95.91,95.8,95.89,4644.0,92.9963,93.1031,92.9963,93.0836,4644.0
2024-10-21 13:10:00,95.89,95.9,95.82,95.83,17792.0,93.0836,93.0933,93.0157,93.0254,17792.0
2024-10-21 13:15:00,95.83,95.84,95.74,95.75,8998.0,93.0254,93.0351,92.938,92.9477,8998.0
2024-10-21 13:20:00,95.75,95.82,95.75,95.82,8003.0,92.9477,93.0157,92.9477,93.0157,8003.0
2024-10-21 13:25:00,95.8,95.8,95.72,95.73,29232.0,92.9963,92.9963,92.9186,92.9283,29232.0
2024-10-21 13:30:00,95.73,95.75,95.7,95.72,14275.0,92.9283,92.9477,92.8992,92.9186,14275.0
2024-10-21 13:35:00,95.72,95.74,95.69,95.74,8393.0,92.9186,92.938,92.8895,92.938,8393.0
2024-10-21 13:40:00,95.75,95.82,95.74,95.8,22088.0,92.9477,93.0157,92.938,92.9963,22088.0
2024-10-21 13:45:00,95.81,95.9,95.8,95.89,14159.0,93.006,93.0933,92.9963,93.0836,14159.0
2024-10-21 13:50:00,95.88,95.92,95.87,95.91,11071.0,93.0739,93.1128,93.0642,93.1031,11071.0
2024-10-21 13:55:00,95.9,95.91,95.85,95.85,11671.0,93.0933,93.1031,93.0448,93.0448,11671.0
2024-10-21 14:00:00,95.85,95.89,95.83,95.88,7759.0,93.0448,93.0836,93.0254,93.0739,7759.0
2024-10-21 14:05:00,95.88,95.9,95.85,95.88,14086.0,93.0739,93.0933,93.0448,93.0739,14086.0
2024-10-21 14:10:00,95.87,95.88,95.76,95.76,19644.0,93.0642,93.0739,92.9574,92.9574,19644.0
2024-10-21 14:15:00,95.76,95.86,95.76,95.86,10607.0,92.9574,93.0545,92.9574,93.0545,10607.0
2024-10-21 14:20:00,95.88,95.89,95.79,95.81,8739.0,93.0739,93.0836,92.9866,93.006,8739.0
2024-10-21 14:25:00,95.8,95.82,95.75,95.76,15703.0,92.9963,93.0157,92.9477,92.9574,15703.0
2024-10-21 14:30:00,95.76,95.76,95.66,95.69,14282.0,92.9574,92.9574,92.8604,92.8895,14282.0
2024-10-21 14:35:00,95.69,95.71,95.65,95.65,11725.0,92.8895,92.9089,92.8507,92.8507,11725.0
2024-10-21 14:40:00,95.66,95.7,95.65,95.66,8407.0,92.8604,92.8992,92.8507,92.8604,8407.0
2024-10-21 14:45:00,95.67,95.71,95.66,95.71,10740.0,92.8701,92.9089,92.8604,92.9089,10740.0
2024-10-21 14:50:00,95.7,95.71,95.65,95.65,12889.0,92.8992,92.9089,92.8507,92.8507,12889.0
2024-10-21 14:55:00,95.65,95.72,95.65,95.72,15361.0,92.8507,92.9186,92.8507,92.9186,15361.0
2024-10-21 15:00:00,95.72,95.79,95.71,95.78,25003.0,92.9186,92.9866,92.9089,92.9769,25003.0
2024-10-21 15:05:00,95.77,95.8,95.74,95.74,23013.0,92.9672,92.9963,92.938,92.938,23013.0
2024-10-21 15:10:00,95.74,95.78,95.73,95.75,55399.0,92.938,92.9769,92.9283,92.9477,55399.0
2024-10-21 15:15:00,95.75,95.75,95.67,95.68,30157.0,92.9477,92.9477,92.8701,92.8798,30157.0
2024-10-21 15:20:00,95.67,95.7,95.63,95.64,30192.0,92.8701,92.8992,92.8312,92.841,30192.0
2024-10-21 15:25:00,95.64,95.66,95.6,95.65,27778.0,92.841,92.8604,92.8021,92.8507,27778.0
2024-10-21 15:30:00,95.64,95.66,95.57,95.61,55688.0,92.841,92.8604,92.773,92.8118,55688.0
2024-10-21 15:35:00,95.61,95.67,95.59,95.64,124330.0,92.8118,92.8701,92.7924,92.841,124330.0
2024-10-21 15:40:00,95.64,95.7,95.63,95.63,52114.0,92.841,92.8992,92.8312,92.8312,52114.0
2024-10-21 15:45:00,95.63,95.71,95.63,95.67,52937.0,92.8312,92.9089,92.8312,92.8701,52937.0
2024-10-21 15:50:00,95.67,95.7,95.54,95.59,307774.0,92.8701,92.8992,92.7439,92.7924,307774.0
2024-10-21 15:55:00,95.59,95.64,95.47,95.57,196169.0,92.7924,92.841,92.6759,92.773,196169.0
2024-10-22 09:30:00,95.31,95.42,95.16,95.39,64275.0,92.5206,92.6274,92.375,92.5983,64275.0
2024-10-22 09:35:00,95.39,95.39,95.21,95.37,28020.0,92.5983,92.5983,92.4235,92.5789,28020.0
2024-10-22 09:40:00,95.37,95.4,95.27,95.37,13963.0,92.5789,92.608,92.4818,92.5789,13963.0
2024-10-22 09:45:00,95.37,95.56,95.37,95.54,22297.0,92.5789,92.7633,92.5789,92.7439,22297.0
2024-10-22 09:50:00,95.56,95.62,95.51,95.57,20341.0,92.7633,92.8215,92.7148,92.773,20341.0
2024-10-22 09:55:00,95.57,95.57,95.47,95.53,16218.0,92.773,92.773,92.6759,92.7342,16218.0
2024-10-22 10:00:00,95.55,95.86,95.55,95.7,51004.0,92.7536,93.0545,92.7536,92.8992,51004.0
2024-10-22 10:05:00,95.73,95.73,95.53,95.56,16341.0,92.9283,92.9283,92.7342,92.7633,16341.0
2024-10-22 10:10:00,95.61,95.78,95.61,95.73,35430.0,92.8118,92.9769,92.8118,92.9283,35430.0
2024-10-22 10:15:00,95.75,95.79,95.54,95.57,47249.0,92.9477,92.9866,92.7439,92.773,47249.0
2024-10-22 10:20:00,95.59,95.72,95.59,95.72,12540.0,92.7924,92.9186,92.7924,92.9186,12540.0
2024-10-22 10:25:00,95.71,95.72,95.62,95.69,7945.0,92.9089,92.9186,92.8215,92.8895,7945.0
2024-10-22 10:30:00,95.62,95.62,95.47,95.53,23157.0,92.8215,92.8215,92.6759,92.7342,23157.0
2024-10-22 10:35:00,95.54,95.65,95.49,95.64,30079.0,92.7439,92.8507,92.6953,92.841,30079.0
2024-10-22 10:40:00,95.63,95.66,95.6,95.65,6610.0,92.8312,92.8604,92.8021,92.8507,6610.0
2024-10-22 10:45:00,95.66,95.66,95.61,95.65,4474.0,92.8604,92.8604,92.8118,92.8507,4474.0
2024-10-22 10:50:00,95.72,95.72,95.65,95.67,10084.0,92.9186,92.9186,92.8507,92.8701,10084.0
2024-10-22 10:55:00,95.71,95.76,95.68,95.71,7491.0,92.9089,92.9574,92.8798,92.9089,7491.0
2024-10-22 11:00:00,95.7,95.7,95.62,95.64,13409.0,92.8992,92.8992,92.8215,92.841,13409.0
2024-10-22 11:05:00,95.65,95.66,95.55,95.64,13017.0,92.8507,92.8604,92.7536,92.841,13017.0
2024-10-22 11:10:00,95.65,95.7,95.64,95.67,9042.0,92.8507,92.8992,92.841,92.8701,9042.0
2024-10-22 11:15:00,95.7,95.7,95.64,95.69,9273.0,92.8992,92.8992,92.841,92.8895,9273.0
2024-10-22 11:20:00,95.68,95.68,95.6,95.62,6528.0,92.8798,92.8798,92.8021,92.8215,6528.0
2024-10-22 11:25:00,95.64,95.65,95.58,95.6,10644.0,92.841,92.8507,92.7827,92.8021,10644.0
2024-10-22 11:30:00,95.6,95.72,95.6,95.7,14454.0,92.8021,92.9186,92.8021,92.8992,14454.0
2024-10-22 11:35:00,95.7,95.76,95.67,95.7,13687.0,92.8992,92.9574,92.8701,92.8992,13687.0
2024-10-22 11:40:00,95.7,95.71,95.62,95.62,12736.0,92.8992,92.9089,92.8215,92.8215,12736.0
2024-10-22 11:45:00,95.61,95.66,95.61,95.62,9731.0,92.8118,92.8604,92.8118,92.8215,9731.0
2024-10-22 11:50:00,95.61,95.66,95.6,95.61,8034.0,92.8118,92.8604,92.8021,92.8118,8034.0
2024-10-22 11:55:00,95.59,95.61,95.57,95.57,11532.0,92.7924,92.8118,92.773,92.773,11532.0
2024-10-22 12:00:00,95.56,95.63,95.56,95.57,9440.0,92.7633,92.8312,92.7633,92.773,9440.0
2024-10-22 12:05:00,95.57,95.57,95.52,95.53,26745.0,92.773,92.773,92.7245,92.7342,26745.0
2024-10-22 12:10:00,95.54,95.6,95.53,95.58,8384.0,92.7439,92.8021,92.7342,92.7827,8384.0
2024-10-22 12:15:00,95.61,95.64,95.56,95.59,6817.0,92.8118,92.841,92.7633,92.7924,6817.0
2024-10-22 12:20:00,95.58,95.65,95.57,95.61,10331.0,92.7827,92.8507,92.773,92.8118,10331.0
2024-10-22 12:25:00,95.6,95.64,95.59,95.64,8477.0,92.8021,92.841,92.7924,92.841,8477.0
2024-10-22 12:30:00,95.63,95.7,95.63,95.7,15371.0,92.8312,92.8992,92.8312,92.8992,15371.0
2024-10-22 12:35:00,95.69,95.7,95.65,95.68,11150.0,92.8895,92.8992,92.8507,92.8798,11150.0
2024-10-22 12:40:00,95.68,95.68,95.64,95.66,9194.0,92.8798,92.8798,92.841,92.8604,9194.0
2024-10-22 12:45:00,95.66,95.69,95.57,95.58,23673.0,92.8604,92.8895,92.773,92.7827,23673.0
2024-10-22 12:50:00,95.58,95.64,95.57,95.6,13449.0,92.7827,92.841,92.773,92.8021,13449.0
2024-10-22 12:55:00,95.6,95.67,95.6,95.66,10444.0,92.8021,92.8701,92.8021,92.8604,10444.0
2024-10-22 13:00:00,95.66,95.72,95.66,95.7,16737.0,92.8604,92.9186,92.8604,92.8992,16737.0
2024-10-22 13:05:00,95.71,95.73,95.65,95.66,19736.0,92.9089,92.9283,92.8507,92.8604,19736.0
2024-10-22 13:10:00,95.66,95.76,95.66,95.76,12870.0,92.8604,92.9574,92.8604,92.9574,12870.0
2024-10-22 13:15:00,95.76,95.77,95.7,95.73,10435.0,92.9574,92.9672,92.8992,92.9283,10435.0
2024-10-22 13:20:00,95.72,95.73,95.67,95.71,10939.0,92.9186,92.9283,92.8701,92.9089,10939.0
2024-10-22 13:25:00,95.72,95.75,95.7,95.7,9041.0,92.9186,92.9477,92.8992,92.8992,9041.0
2024-10-22 13:30:00,95.71,95.74,95.69,95.74,10094.0,92.9089,92.938,92.8895,92.938,10094.0
2024-10-22 13:35:00,95.74,95.76,95.72,95.72,16044.0,92.938,92.9574,92.9186,92.9186,16044.0
2024-10-22 13:40:00,95.72,95.76,95.7,95.75,43910.0,92.9186,92.9574,92.8992,92.9477,43910.0
2024-10-22 13:45:00,95.75,95.75,95.63,95.64,5891.0,92.9477,92.9477,92.8312,92.841,5891.0
2024-10-22 13:50:00,95.64,95.66,95.59,95.61,66328.0,92.841,92.8604,92.7924,92.8118,66328.0
2024-10-22 13:55:00,95.62,95.63,95.57,95.62,21187.0,92.8215,92.8312,92.773,92.8215,21187.0
2024-10-22 14:00:00,95.61,95.65,95.58,95.65,13862.0,92.8118,92.8507,92.7827,92.8507,13862.0
2024-10-22 14:05:00,95.65,95.65,95.57,95.58,31083.0,92.8507,92.8507,92.773,92.7827,31083.0
2024-10-22 14:10:00,95.59,95.73,95.58,95.66,29849.0,92.7924,92.9283,92.7827,92.8604,29849.0
2024-10-22 14:15:00,95.67,95.78,95.64,95.73,76369.0,92.8701,92.9769,92.841,92.9283,76369.0
2024-10-22 14:20:00,95.73,95.77,95.71,95.73,25198.0,92.9283,92.9672,92.9089,92.9283,25198.0
2024-10-22 14:25:00,95.72,95.76,95.71,95.73,10583.0,92.9186,92.9574,92.9089,92.9283,10583.0
2024-10-22 14:30:00,95.73,95.8,95.72,95.76,17356.0,92.9283,92.9963,92.9186,92.9574,17356.0
2024-10-22 14:35:00,95.77,95.77,95.71,95.73,27425.0,92.9672,92.9672,92.9089,92.9283,27425.0
2024-10-22 14:40:00,95.72,95.75,95.72,95.72,9757.0,92.9186,92.9477,92.9186,92.9186,9757.0
2024-10-22 14:45:00,95.71,95.73,95.69,95.71,8890.0,92.9089,92.9283,92.8895,92.9089,8890.0
2024-10-22 14:50:00,95.73,95.83,95.73,95.82,13777.0,92.9283,93.0254,92.9283,93.0157,13777.0
2024-10-22 14:55:00,95.83,95.84,95.79,95.81,12061.0,93.0254,93.0351,92.9866,93.006,12061.0
2024-10-22 15:00:00,95.79,95.88,95.78,95.87,11499.0,92.9866,93.0739,92.9769,93.0642,11499.0
2024-10-22 15:05:00,95.88,95.91,95.84,95.87,12274.0,93.0739,93.1031,93.0351,93.0642,12274.0
2024-10-22 15:10:00,95.88,95.93,95.82,95.83,44235.0,93.0739,93.1225,93.0157,93.0254,44235.0
2024-10-22 15:15:00,95.83,95.9,95.81,95.9,14021.0,93.0254,93.0933,93.006,93.0933,14021.0
2024-10-22 15:20:00,95.9,95.94,95.89,95.91,15426.0,93.0933,93.1322,93.0836,93.1031,15426.0
2024-10-22 15:25:00,95.91,95.92,95.86,95.88,13802.0,93.1031,93.1128,93.0545,93.0739,13802.0
2024-10-22 15:30:00,95.89,96.03,95.86,96.0,22553.0,93.0836,93.2195,93.0545,93.1904,22553.0
2024-10-22 15:35:00,96.0,96.05,95.99,96.02,18878.0,93.1904,93.239,93.1807,93.2098,18878.0
2024-10-22 15:40:00,96.01,96.09,96.01,96.04,44496.0,93.2001,93.2778,93.2001,93.2292,44496.0
2024-10-22 15:45:00,96.02,96.07,96.0,96.04,45929.0,93.2098,93.2584,93.1904,93.2292,45929.0
2024-10-22 15:50:00,96.03,96.03,95.83,95.88,101727.0,93.2195,93.2195,93.0254,93.0739,101727.0
2024-10-22 15:55:00,95.88,95.88,95.67,95.7,166206.0,93.0739,93.0739,92.8701,92.8992,166206.0
2024-10-23 09:30:00,95.51,95.9,95.41,95.9,88034.0,92.7148,93.0933,92.6177,93.0933,88034.0
2024-10-23 09:35:00,95.9,96.08,95.85,96.01,67186.0,93.0933,93.2681,93.0448,93.2001,67186.0
2024-10-23 09:40:00,96.04,96.05,95.81,95.91,61894.0,93.2292,93.239,93.006,93.1031,61894.0
2024-10-23 09:45:00,95.89,96.12,95.88,96.04,26282.0,93.0836,93.3069,93.0739,93.2292,26282.0
2024-10-23 09:50:00,96.06,96.1,95.9,95.9,48946.0,93.2487,93.2875,93.0933,93.0933,48946.0
2024-10-23 09:55:00,95.92,95.94,95.87,95.89,11231.0,93.1128,93.1322,93.0642,93.0836,11231.0
2024-10-23 10:00:00,95.85,96.27,95.78,96.2,52285.0,93.0448,93.4525,92.9769,93.3846,52285.0
2024-10-23 10:05:00,96.18,96.32,96.16,96.32,18553.0,93.3652,93.5011,93.3457,93.5011,18553.0
2024-10-23 10:10:00,96.32,96.34,96.08,96.08,21310.0,93.5011,93.5205,93.2681,93.2681,21310.0
2024-10-23 10:15:00,96.06,96.09,95.86,95.93,19677.0,93.2487,93.2778,93.0545,93.1225,19677.0
2024-10-23 10:20:00,95.92,95.97,95.84,95.94,35528.0,93.1128,93.1613,93.0351,93.1322,35528.0
2024-10-23 10:25:00,95.93,95.98,95.85,95.9,13600.0,93.1225,93.171,93.0448,93.0933,13600.0
2024-10-23 10:30:00,95.91,95.92,95.83,95.89,13116.0,93.1031,93.1128,93.0254,93.0836,13116.0
2024-10-23 10:35:00,95.93,95.98,95.9,95.96,26576.0,93.1225,93.171,93.0933,93.1516,26576.0
2024-10-23 10:40:00,95.99,96.08,95.96,96.08,27478.0,93.1807,93.2681,93.1516,93.2681,27478.0
2024-10-23 10:45:00,96.09,96.14,96.01,96.01,25211.0,93.2778,93.3263,93.2001,93.2001,25211.0
2024-10-23 10:50:00,96.03,96.03,95.9,95.98,11113.0,93.2195,93.2195,93.0933,93.171,11113.0
2024-10-23 10:55:00,95.97,96.14,95.97,96.08,23185.0,93.1613,93.3263,93.1613,93.2681,23185.0
2024-10-23 11:00:00,96.07,96.09,96.02,96.05,7969.0,93.2584,93.2778,93.2098,93.239,7969.0
2024-10-23 11:05:00,96.05,96.08,95.99,96.03,6972.0,93.239,93.2681,93.1807,93.2195,6972.0
2024-10-23 11:10:00,96.01,96.01,95.92,95.97,13368.0,93.2001,93.2001,93.1128,93.1613,13368.0
2024-10-23 11:15:00,95.98,95.98,95.9,95.92,6923.0,93.171,93.171,93.0933,93.1128,6923.0
2024-10-23 11:20:00,95.93,96.03,95.92,96.01,13157.0,93.1225,93.2195,93.1128,93.2001,13157.0
2024-10-23 11:25:00,96.03,96.04,95.98,95.98,6282.0,93.2195,93.2292,93.171,93.171,6282.0
2024-10-23 11:30:00,96.03,96.07,96.0,96.04,12565.0,93.2195,93.2584,93.1904,93.2292,12565.0
2024-10-23 11:35:00,96.01,96.07,96.0,96.06,13848.0,93.2001,93.2584,93.1904,93.2487,13848.0
2024-10-23 11:40:00,96.07,96.13,96.05,96.13,8430.0,93.2584,93.3166,93.239,93.3166,8430.0
2024-10-23 11:45:00,96.13,96.15,96.09,96.11,4698.0,93.3166,93.336,93.2778,93.2972,4698.0
2024-10-23 11:50:00,96.1,96.19,96.1,96.19,17756.0,93.2875,93.3749,93.2875,93.3749,17756.0
2024-10-23 11:55:00,96.19,96.29,96.18,96.25,33759.0,93.3749,93.4719,93.3652,93.4331,33759.0
2024-10-23 12:00:00,96.25,96.35,96.25,96.32,57769.0,93.4331,93.5302,93.4331,93.5011,57769.0
2024-10-23 12:05:00,96.32,96.32,96.25,96.31,36897.0,93.5011,93.5011,93.4331,93.4913,36897.0
2024-10-23 12:10:00,96.31,96.34,96.25,96.3,46678.0,93.4913,93.5205,93.4331,93.4816,46678.0
2024-10-23 12:15:00,96.3,96.44,96.3,96.44,10441.0,93.4816,93.6175,93.4816,93.6175,10441.0
2024-10-23 12:20:00,96.44,96.51,96.43,96.51,16663.0,93.6175,93.6855,93.6078,93.6855,16663.0
2024-10-23 12:25:00,96.5,96.5,96.46,96.5,8881.0,93.6758,93.6758,93.637,93.6758,8881.0
2024-10-23 12:30:00,96.5,96.51,96.41,96.44,21607.0,93.6758,93.6855,93.5884,93.6175,21607.0
2024-10-23 12:35:00,96.45,96.46,96.38,96.4,14872.0,93.6272,93.637,93.5593,93.5787,14872.0
2024-10-23 12:40:00,96.4,96.45,96.37,96.41,74605.0,93.5787,93.6272,93.5496,93.5884,74605.0
2024-10-23 12:45:00,96.4,96.48,96.37,96.46,85812.0,93.5787,93.6564,93.5496,93.637,85812.0
2024-10-23 12:50:00,96.48,96.48,96.32,96.38,22961.0,93.6564,93.6564,93.5011,93.5593,22961.0
2024-10-23 12:55:00,96.36,96.37,96.34,96.34,8539.0,93.5399,93.5496,93.5205,93.5205,8539.0
2024-10-23 13:00:00,96.35,96.42,96.27,96.28,12412.0,93.5302,93.5981,93.4525,93.4622,12412.0
2024-10-23 13:05:00,96.29,96.29,96.24,96.28,34905.0,93.4719,93.4719,93.4234,93.4622,34905.0
2024-10-23 13:10:00,96.27,96.27,96.17,96.22,16707.0,93.4525,93.4525,93.3554,93.404,16707.0
2024-10-23 13:15:00,96.23,96.24,96.19,96.2,5451.0,93.4137,93.4234,93.3749,93.3846,5451.0
2024-10-23 13:20:00,96.2,96.22,96.18,96.2,17022.0,93.3846,93.404,93.3652,93.3846,17022.0
2024-10-23 13:25:00,96.2,96.22,96.18,96.2,10366.0,93.3846,93.404,93.3652,93.3846,10366.0
2024-10-23 13:30:00,96.18,96.18,96.11,96.14,11942.0,93.3652,93.3652,93.2972,93.3263,11942.0
2024-10-23 13:35:00,96.14,96.16,96.11,96.11,7768.0,93.3263,93.3457,93.2972,93.2972,7768.0
2024-10-23 13:40:00,96.11,96.21,96.1,96.19,6442.0,93.2972,93.3943,93.2875,93.3749,6442.0
2024-10-23 13:45:00,96.18,96.26,96.16,96.26,33178.0,93.3652,93.4428,93.3457,93.4428,33178.0
2024-10-23 13:50:00,96.27,96.33,96.26,96.31,12143.0,93.4525,93.5108,93.4428,93.4913,12143.0
2024-10-23 13:55:00,96.32,96.34,96.28,96.34,10606.0,93.5011,93.5205,93.4622,93.5205,10606.0
2024-10-23 14:00:00,96.34,96.34,96.2,96.2,6272.0,93.5205,93.5205,93.3846,93.3846,6272.0
2024-10-23 14:05:00,96.2,96.24,96.14,96.22,7437.0,93.3846,93.4234,93.3263,93.404,7437.0
2024-10-23 14:10:00,96.21,96.22,96.1,96.11,9030.0,93.3943,93.404,93.2875,93.2972,9030.0
2024-10-23 14:15:00,96.12,96.12,96.05,96.08,8095.0,93.3069,93.3069,93.239,93.2681,8095.0
2024-10-23 14:20:00,96.09,96.19,96.06,96.06,19233.0,93.2778,93.3749,93.2487,93.2487,19233.0
2024-10-23 14:25:00,96.07,96.18,96.04,96.18,9915.0,93.2584,93.3652,93.2292,93.3652,9915.0
2024-10-23 14:30:00,96.19,96.35,96.19,96.33,22444.0,93.3749,93.5302,93.3749,93.5108,22444.0
2024-10-23 14:35:00,96.32,96.46,96.29,96.39,15585.0,93.5011,93.637,93.4719,93.569,15585.0
2024-10-23 14:40:00,96.37,96.44,96.35,96.4,15015.0,93.5496,93.6175,93.5302,93.5787,15015.0
2024-10-23 14:45:00,96.41,96.47,96.41,96.46,8589.0,93.5884,93.6467,93.5884,93.637,8589.0
2024-10-23 14:50:00,96.46,96.48,96.4,96.42,11102.0,93.637,93.6564,93.5787,93.5981,11102.0
2024-10-23 14:55:00,96.42,96.46,96.39,96.45,24648.0,93.5981,93.637,93.569,93.6272,24648.0
2024-10-23 15:00:00,96.44,96.45,96.37,96.42,9310.0,93.6175,93.6272,93.5496,93.5981,9310.0
2024-10-23 15:05:00,96.41,96.41,96.35,96.38,12697.0,93.5884,93.5884,93.5302,93.5593,12697.0
2024-10-23 15:10:00,96.38,96.44,96.37,96.43,17689.0,93.5593,93.6175,93.5496,93.6078,17689.0
2024-10-23 15:15:00,96.42,96.46,96.4,96.46,14459.0,93.5981,93.637,93.5787,93.637,14459.0
2024-10-23 15:20:00,96.45,96.46,96.41,96.41,23191.0,93.6272,93.637,93.5884,93.5884,23191.0
2024-10-23 15:25:00,96.4,96.45,96.38,96.43,9281.0,93.5787,93.6272,93.5593,93.6078,9281.0
2024-10-23 15:30:00,96.42,96.48,96.39,96.42,17087.0,93.5981,93.6564,93.569,93.5981,17087.0
2024-10-23 15:35:00,96.41,96.44,96.39,96.43,27100.0,93.5884,93.6175,93.569,93.6078,27100.0
2024-10-23 15:40:00,96.43,96.47,96.42,96.46,12797.0,93.6078,93.6467,93.5981,93.637,12797.0
2024-10-23 15:45:00,96.45,96.5,96.39,96.39,42019.0,93.6272,93.6758,93.569,93.569,42019.0
2024-10-23 15:50:00,96.41,96.58,96.41,96.54,62157.0,93.5884,93.7534,93.5884,93.7146,62157.0
2024-10-23 15:55:00,96.55,96.62,96.42,96.46,221051.0,93.7243,93.7923,93.5981,93.637,221051.0
2024-10-24 09:30:00,96.48,96.79,96.47,96.78,65697.0,93.6564,93.9573,93.6467,93.9476,65697.0
2024-10-24 09:35:00,96.78,96.92,96.66,96.92,30626.0,93.9476,94.0835,93.8311,94.0835,30626.0
2024-10-24 09:40:00,96.95,97.12,96.95,97.08,44526.0,94.1126,94.2776,94.1126,94.2388,44526.0
2024-10-24 09:45:00,97.07,97.15,96.83,97.14,46905.0,94.2291,94.3068,93.9961,94.2971,46905.0
2024-10-24 09:50:00,97.16,97.25,97.04,97.13,25363.0,94.3165,94.4038,94.2,94.2873,25363.0
2024-10-24 09:55:00,97.16,97.2,97.07,97.13,12300.0,94.3165,94.3553,94.2291,94.2873,12300.0
2024-10-24 10:00:00,97.12,97.12,96.94,96.95,33604.0,94.2776,94.2776,94.1029,94.1126,33604.0
2024-10-24 10:05:00,96.92,96.98,96.87,96.93,14132.0,94.0835,94.1417,94.035,94.0932,14132.0
2024-10-24 10:10:00,96.97,96.99,96.79,96.79,15171.0,94.132,94.1514,93.9573,93.9573,15171.0
2024-10-24 10:15:00,96.77,96.94,96.72,96.93,14639.0,93.9379,94.1029,93.8893,94.0932,14639.0
2024-10-24 10:20:00,96.91,97.02,96.91,97.02,29119.0,94.0738,94.1806,94.0738,94.1806,29119.0
2024-10-24 10:25:00,97.02,97.08,96.99,97.0,19637.0,94.1806,94.2388,94.1514,94.1612,19637.0
2024-10-24 10:30:00,96.99,97.1,96.93,97.09,15353.0,94.1514,94.2582,94.0932,94.2485,15353.0
2024-10-24 10:35:00,97.08,97.1,97.04,97.04,30092.0,94.2388,94.2582,94.2,94.2,30092.0
2024-10-24 10:40:00,97.07,97.16,97.0,97.12,14773.0,94.2291,94.3165,94.1612,94.2776,14773.0
2024-10-24 10:45:00,97.11,97.13,97.04,97.11,7908.0,94.2679,94.2873,94.2,94.2679,7908.0
2024-10-24 10:50:00,97.1,97.13,97.02,97.13,7885.0,94.2582,94.2873,94.1806,94.2873,7885.0
2024-10-24 10:55:00,97.14,97.19,97.11,97.18,9619.0,94.2971,94.3456,94.2679,94.3359,9619.0
2024-10-24 11:00:00,97.17,97.19,97.01,97.03,11525.0,94.3262,94.3456,94.1709,94.1903,11525.0
2024-10-24 11:05:00,97.03,97.05,96.98,97.01,20688.0,94.1903,94.2097,94.1417,94.1709,20688.0
2024-10-24 11:10:00,97.02,97.04,96.91,96.92,16872.0,94.1806,94.2,94.0738,94.0835,16872.0
2024-10-24 11:15:00,96.91,96.96,96.89,96.94,17491.0,94.0738,94.1223,94.0544,94.1029,17491.0
2024-10-24 11:20:00,96.94,96.95,96.87,96.92,22390.0,94.1029,94.1126,94.035,94.0835,22390.0
2024-10-24 11:25:00,96.92,96.92,96.85,96.86,7696.0,94.0835,94.0835,94.0155,94.0253,7696.0
2024-10-24 11:30:00,96.87,96.87,96.76,96.79,17039.0,94.035,94.035,93.9282,93.9573,17039.0
2024-10-24 11:35:00,96.78,96.82,96.75,96.77,13323.0,93.9476,93.9864,93.9185,93.9379,13323.0
2024-10-24 11:40:00,96.77,96.77,96.69,96.74,8979.0,93.9379,93.9379,93.8602,93.9088,8979.0
2024-10-24 11:45:00,96.72,96.72,96.63,96.66,7435.0,93.8893,93.8893,93.802,93.8311,7435.0
2024-10-24 11:50:00,96.64,96.7,96.61,96.66,19237.0,93.8117,93.8699,93.7826,93.8311,19237.0
2024-10-24 11:55:00,96.66,96.78,96.66,96.72,18516.0,93.8311,93.9476,93.8311,93.8893,18516.0
2024-10-24 12:00:00,96.72,96.72,96.65,96.69,21456.0,93.8893,93.8893,93.8214,93.8602,21456.0
2024-10-24 12:05:00,96.69,96.7,96.61,96.63,16551.0,93.8602,93.8699,93.7826,93.802,16551.0
2024-10-24 12:10:00,96.63,96.64,96.58,96.59,7413.0,93.802,93.8117,93.7534,93.7632,7413.0
2024-10-24 12:15:00,96.61,96.61,96.52,96.57,8047.0,93.7826,93.7826,93.6952,93.7437,8047.0
2024-10-24 12:20:00,96.58,96.63,96.57,96.63,7571.0,93.7534,93.802,93.7437,93.802,7571.0
2024-10-24 12:25:00,96.64,96.74,96.64,96.74,9332.0,93.8117,93.9088,93.8117,93.9088,9332.0
2024-10-24 12:30:00,96.72,96.79,96.72,96.77,7645.0,93.8893,93.9573,93.8893,93.9379,7645.0
2024-10-24 12:35:00,96.78,96.8,96.69,96.76,14116.0,93.9476,93.967,93.8602,93.9282,14116.0
2024-10-24 12:40:00,96.76,96.77,96.69,96.71,4660.0,93.9282,93.9379,93.8602,93.8796,4660.0
2024-10-24 12:45:00,96.72,96.81,96.72,96.78,9485.0,93.8893,93.9767,93.8893,93.9476,9485.0
2024-10-24 12:50:00,96.77,96.79,96.74,96.75,6046.0,93.9379,93.9573,93.9088,93.9185,6046.0
2024-10-24 12:55:00,96.75,96.84,96.75,96.8,4785.0,93.9185,94.0058,93.9185,93.967,4785.0
2024-10-24 13:00:00,96.81,96.85,96.79,96.83,15039.0,93.9767,94.0155,93.9573,93.9961,15039.0
2024-10-24 13:05:00,96.83,96.85,96.79,96.85,5338.0,93.9961,94.0155,93.9573,94.0155,5338.0
2024-10-24 13:10:00,96.85,96.88,96.81,96.82,7229.0,94.0155,94.0447,93.9767,93.9864,7229.0
2024-10-24 13:15:00,96.83,96.88,96.82,96.86,10016.0,93.9961,94.0447,93.9864,94.0253,10016.0
2024-10-24 13:20:00,96.86,96.87,96.84,96.87,7462.0,94.0253,94.035,94.0058,94.035,7462.0
2024-10-24 13:25:00,96.87,96.87,96.77,96.85,10107.0,94.035,94.035,93.9379,94.0155,10107.0
2024-10-24 13:30:00,96.85,96.85,96.79,96.8,22234.0,94.0155,94.0155,93.9573,93.967,22234.0
2024-10-24 13:35:00,96.8,96.85,96.8,96.84,7631.0,93.967,94.0155,93.967,94.0058,7631.0
2024-10-24 13:40:00,96.84,96.96,96.83,96.95,20561.0,94.0058,94.1223,93.9961,94.1126,20561.0
2024-10-24 13:45:00,96.95,96.97,96.86,96.87,14613.0,94.1126,94.132,94.0253,94.035,14613.0
2024-10-24 13:50:00,96.86,96.9,96.85,96.87,6798.0,94.0253,94.0641,94.0155,94.035,6798.0
2024-10-24 13:55:00,96.86,96.89,96.75,96.75,6573.0,94.0253,94.0544,93.9185,93.9185,6573.0
2024-10-24 14:00:00,96.73,96.73,96.69,96.7,15499.0,93.8991,93.8991,93.8602,93.8699,15499.0
2024-10-24 14:05:00,96.72,96.72,96.65,96.69,9375.0,93.8893,93.8893,93.8214,93.8602,9375.0
2024-10-24 14:10:00,96.69,96.77,96.68,96.77,8514.0,93.8602,93.9379,93.8505,93.9379,8514.0
2024-10-24 14:15:00,96.76,96.83,96.75,96.78,9505.0,93.9282,93.9961,93.9185,93.9476,9505.0
2024-10-24 14:20:00,96.77,96.81,96.75,96.79,10896.0,93.9379,93.9767,93.9185,93.9573,10896.0
2024-10-24 14:25:00,96.77,96.77,96.72,96.74,40125.0,93.9379,93.9379,93.8893,93.9088,40125.0
2024-10-24 14:30:00,96.74,96.74,96.66,96.7,23631.0,93.9088,93.9088,93.8311,93.8699,23631.0
2024-10-24 14:35:00,96.72,96.76,96.71,96.73,56663.0,93.8893,93.9282,93.8796,93.8991,56663.0
2024-10-24 14:40:00,96.72,96.77,96.7,96.75,9010.0,93.8893,93.9379,93.8699,93.9185,9010.0
2024-10-24 14:45:00,96.75,96.75,96.69,96.72,9016.0,93.9185,93.9185,93.8602,93.8893,9016.0
2024-10-24 14:50:00,96.72,96.76,96.7,96.73,9947.0,93.8893,93.9282,93.8699,93.8991,9947.0
2024-10-24 14:55:00,96.72,96.73,96.63,96.69,16962.0,93.8893,93.8991,93.802,93.8602,16962.0
2024-10-24 15:00:00,96.68,96.68,96.6,96.61,17031.0,93.8505,93.8505,93.7729,93.7826,17031.0
2024-10-24 15:05:00,96.62,96.66,96.6,96.65,15257.0,93.7923,93.8311,93.7729,93.8214,15257.0
2024-10-24 15:10:00,96.66,96.75,96.65,96.72,21535.0,93.8311,93.9185,93.8214,93.8893,21535.0
2024-10-24 15:15:00,96.71,96.75,96.68,96.73,20529.0,93.8796,93.9185,93.8505,93.8991,20529.0
2024-10-24 15:20:00,96.74,96.77,96.71,96.77,20816.0,93.9088,93.9379,93.8796,93.9379,20816.0
2024-10-24 15:25:00,96.77,96.78,96.73,96.76,11345.0,93.9379,93.9476,93.8991,93.9282,11345.0
2024-10-24 15:30:00,96.75,96.83,96.71,96.76,15957.0,93.9185,93.9961,93.8796,93.9282,15957.0
2024-10-24 15:35:00,96.78,96.79,96.72,96.73,14574.0,93.9476,93.9573,93.8893,93.8991,14574.0
2024-10-24 15:40:00,96.75,96.77,96.72,96.74,24370.0,93.9185,93.9379,93.8893,93.9088,24370.0
2024-10-24 15:45:00,96.73,96.74,96.67,96.67,46507.0,93.8991,93.9088,93.8408,93.8408,46507.0
2024-10-24 15:50:00,96.68,96.79,96.68,96.75,28220.0,93.8505,93.9573,93.8505,93.9185,28220.0
2024-10-24 15:55:00,96.74,96.76,96.64,96.67,155970.0,93.9088,93.9282,93.8117,93.8408,155970.0
2024-10-25 09:30:00,97.31,97.61,97.31,97.59,60189.0,94.4621,94.7533,94.4621,94.7339,60189.0
2024-10-25 09:35:00,97.57,97.61,97.28,97.33,30234.0,94.7145,94.7533,94.433,94.4815,30234.0
2024-10-25 09:40:00,97.35,97.45,97.29,97.36,37024.0,94.5009,94.598,94.4427,94.5106,37024.0
2024-10-25 09:45:00,97.42,97.61,97.37,97.37,21282.0,94.5689,94.7533,94.5203,94.5203,21282.0
2024-10-25 09:50:00,97.34,97.38,97.08,97.09,30270.0,94.4912,94.53,94.2388,94.2485,30270.0
2024-10-25 09:55:00,97.11,97.17,97.0,97.14,39659.0,94.2679,94.3262,94.1612,94.2971,39659.0
2024-10-25 10:00:00,97.2,97.24,97.09,97.17,41403.0,94.3553,94.3941,94.2485,94.3262,41403.0
2024-10-25 10:05:00,97.2,97.28,97.12,97.21,14326.0,94.3553,94.433,94.2776,94.365,14326.0
2024-10-25 10:10:00,97.24,97.31,97.18,97.29,9146.0,94.3941,94.4621,94.3359,94.4427,9146.0
2024-10-25 10:15:00,97.29,97.29,97.19,97.23,32777.0,94.4427,94.4427,94.3456,94.3844,32777.0
2024-10-25 10:20:00,97.23,97.24,97.08,97.23,21360.0,94.3844,94.3941,94.2388,94.3844,21360.0
2024-10-25 10:25:00,97.22,97.29,97.19,97.23,9635.0,94.3747,94.4427,94.3456,94.3844,9635.0
2024-10-25 10:30:00,97.2,97.22,97.09,97.17,16317.0,94.3553,94.3747,94.2485,94.3262,16317.0
2024-10-25 10:35:00,97.16,97.2,97.12,97.18,16250.0,94.3165,94.3553,94.2776,94.3359,16250.0
2024-10-25 10:40:00,97.16,97.21,97.11,97.21,19480.0,94.3165,94.365,94.2679,94.365,19480.0
2024-10-25 10:45:00,97.22,97.22,97.07,97.1,9287.0,94.3747,94.3747,94.2291,94.2582,9287.0
2024-10-25 10:50:00,97.08,97.14,97.04,97.13,18571.0,94.2388,94.2971,94.2,94.2873,18571.0
2024-10-25 10:55:00,97.12,97.15,97.05,97.05,12421.0,94.2776,94.3068,94.2097,94.2097,12421.0
2024-10-25 11:00:00,97.06,97.12,97.05,97.07,6244.0,94.2194,94.2776,94.2097,94.2291,6244.0
2024-10-25 11:05:00,97.08,97.09,97.04,97.07,9258.0,94.2388,94.2485,94.2,94.2291,9258.0
2024-10-25 11:10:00,97.08,97.1,97.0,97.0,13635.0,94.2388,94.2582,94.1612,94.1612,13635.0
2024-10-25 11:15:00,97.01,97.04,96.88,96.9,17702.0,94.1709,94.2,94.0447,94.0641,17702.0
2024-10-25 11:20:00,96.88,96.88,96.77,96.78,8940.0,94.0447,94.0447,93.9379,93.9476,8940.0
2024-10-25 11:25:00,96.79,96.88,96.73,96.77,32122.0,93.9573,94.0447,93.8991,93.9379,32122.0
2024-10-25 11:30:00,96.77,96.79,96.74,96.76,31312.0,93.9379,93.9573,93.9088,93.9282,31312.0
2024-10-25 11:35:00,96.76,96.77,96.69,96.73,35593.0,93.9282,93.9379,93.8602,93.8991,35593.0
2024-10-25 11:40:00,96.72,96.74,96.63,96.66,35417.0,93.8893,93.9088,93.802,93.8311,35417.0
2024-10-25 11:45:00,96.66,96.78,96.66,96.77,25395.0,93.8311,93.9476,93.8311,93.9379,25395.0
2024-10-25 11:50:00,96.77,96.78,96.7,96.7,13080.0,93.9379,93.9476,93.8699,93.8699,13080.0
2024-10-25 11:55:00,96.72,96.76,96.67,96.76,16283.0,93.8893,93.9282,93.8408,93.9282,16283.0
2024-10-25 12:00:00,96.75,96.76,96.57,96.57,51488.0,93.9185,93.9282,93.7437,93.7437,51488.0
2024-10-25 12:05:00,96.57,96.59,96.53,96.56,42094.0,93.7437,93.7632,93.7049,93.734,42094.0
2024-10-25 12:10:00,96.56,96.59,96.53,96.55,42398.0,93.734,93.7632,93.7049,93.7243,42398.0
2024-10-25 12:15:00,96.55,96.56,96.53,96.55,15363.0,93.7243,93.734,93.7049,93.7243,15363.0
2024-10-25 12:20:00,96.54,96.62,96.54,96.59,43952.0,93.7146,93.7923,93.7146,93.7632,43952.0
2024-10-25 12:25:00,96.59,96.59,96.51,96.52,26828.0,93.7632,93.7632,93.6855,93.6952,26828.0
2024-10-25 12:30:00,96.52,96.56,96.42,96.42,14085.0,93.6952,93.734,93.5981,93.5981,14085.0
2024-10-25 12:35:00,96.42,96.47,96.4,96.42,40200.0,93.5981,93.6467,93.5787,93.5981,40200.0
2024-10-25 12:40:00,96.42,96.5,96.42,96.48,24868.0,93.5981,93.6758,93.5981,93.6564,24868.0
2024-10-25 12:45:00,96.45,96.46,96.36,96.36,9959.0,93.6272,93.637,93.5399,93.5399,9959.0
2024-10-25 12:50:00,96.35,96.35,96.23,96.29,17419.0,93.5302,93.5302,93.4137,93.4719,17419.0
2024-10-25 12:55:00,96.29,96.36,96.27,96.33,27480.0,93.4719,93.5399,93.4525,93.5108,27480.0
2024-10-25 13:00:00,96.32,96.47,96.32,96.47,21530.0,93.5011,93.6467,93.5011,93.6467,21530.0
2024-10-25 13:05:00,96.48,96.5,96.45,96.47,12740.0,93.6564,93.6758,93.6272,93.6467,12740.0
2024-10-25 13:10:00,96.48,96.48,96.36,96.38,26938.0,93.6564,93.6564,93.5399,93.5593,26938.0
2024-10-25 13:15:00,96.36,96.39,96.33,96.35,10469.0,93.5399,93.569,93.5108,93.5302,10469.0
2024-10-25 13:20:00,96.33,96.38,96.29,96.38,12204.0,93.5108,93.5593,93.4719,93.5593,12204.0
2024-10-25 13:25:00,96.36,96.42,96.34,96.39,12330.0,93.5399,93.5981,93.5205,93.569,12330.0
2024-10-25 13:30:00,96.38,96.38,96.27,96.27,18287.0,93.5593,93.5593,93.4525,93.4525,18287.0
2024-10-25 13:35:00,96.26,96.31,96.21,96.28,29358.0,93.4428,93.4913,93.3943,93.4622,29358.0
2024-10-25 13:40:00,96.27,96.3,96.18,96.2,32381.0,93.4525,93.4816,93.3652,93.3846,32381.0
2024-10-25 13:45:00,96.19,96.29,96.17,96.27,12276.0,93.3749,93.4719,93.3554,93.4525,12276.0
2024-10-25 13:50:00,96.26,96.36,96.26,96.33,39407.0,93.4428,93.5399,93.4428,93.5108,39407.0
2024-10-25 13:55:00,96.32,96.32,96.2,96.22,10645.0,93.5011,93.5011,93.3846,93.404,10645.0
2024-10-25 14:00:00,96.23,96.25,96.09,96.22,39177.0,93.4137,93.4331,93.2778,93.404,39177.0
2024-10-25 14:05:00,96.19,96.2,96.11,96.13,8004.0,93.3749,93.3846,93.2972,93.3166,8004.0
2024-10-25 14:10:00,96.12,96.16,96.09,96.13,46478.0,93.3069,93.3457,93.2778,93.3166,46478.0
2024-10-25 14:15:00,96.13,96.15,96.03,96.09,98351.0,93.3166,93.336,93.2195,93.2778,98351.0
2024-10-25 14:20:00,96.11,96.17,96.1,96.13,38383.0,93.2972,93.3554,93.2875,93.3166,38383.0
2024-10-25 14:25:00,96.12,96.22,96.12,96.2,70838.0,93.3069,93.404,93.3069,93.3846,70838.0
2024-10-25 14:30:00,96.18,96.18,96.09,96.11,11549.0,93.3652,93.3652,93.2778,93.2972,11549.0
2024-10-25 14:35:00,96.1,96.17,96.09,96.13,23753.0,93.2875,93.3554,93.2778,93.3166,23753.0
2024-10-25 14:40:00,96.12,96.16,96.09,96.11,4830.0,93.3069,93.3457,93.2778,93.2972,4830.0
2024-10-25 14:45:00,96.12,96.29,96.12,96.28,16395.0,93.3069,93.4719,93.3069,93.4622,16395.0
2024-10-25 14:50:00,96.28,96.32,96.23,96.27,35891.0,93.4622,93.5011,93.4137,93.4525,35891.0
2024-10-25 14:55:00,96.28,96.28,96.23,96.27,26088.0,93.4622,93.4622,93.4137,93.4525,26088.0
2024-10-25 15:00:00,96.27,96.28,96.14,96.14,15579.0,93.4525,93.4622,93.3263,93.3263,15579.0
2024-10-25 15:05:00,96.14,96.21,96.14,96.19,14923.0,93.3263,93.3943,93.3263,93.3749,14923.0
2024-10-25 15:10:00,96.19,96.21,96.07,96.09,27898.0,93.3749,93.3943,93.2584,93.2778,27898.0
2024-10-25 15:15:00,96.09,96.19,96.08,96.13,26631.0,93.2778,93.3749,93.2681,93.3166,26631.0
2024-10-25 15:20:00,96.13,96.15,96.04,96.04,31546.0,93.3166,93.336,93.2292,93.2292,31546.0
2024-10-25 15:25:00,96.05,96.1,96.04,96.07,20750.0,93.239,93.2875,93.2292,93.2584,20750.0
2024-10-25 15:30:00,96.08,96.09,96.02,96.07,35160.0,93.2681,93.2778,93.2098,93.2584,35160.0
2024-10-25 15:35:00,96.08,96.13,96.04,96.05,82903.0,93.2681,93.3166,93.2292,93.239,82903.0
2024-10-25 15:40:00,96.04,96.05,95.94,95.95,88452.0,93.2292,93.239,93.1322,93.1419,88452.0
2024-10-25 15:45:00,95.95,96.01,95.91,95.95,121987.0,93.1419,93.2001,93.1031,93.1419,121987.0
2024-10-25 15:50:00,95.95,95.96,95.76,95.77,173851.0,93.1419,93.1516,92.9574,92.9672,173851.0
2024-10-25 15:55:00,95.77,95.82,95.71,95.78,671011.0,92.9672,93.0157,92.9089,92.9769,671011.0
2024-10-28 09:30:00,96.53,96.65,96.34,96.63,72371.0,93.7049,93.8214,93.5205,93.802,72371.0
2024-10-28 09:35:00,96.62,96.86,96.6,96.85,81231.0,93.7923,94.0253,93.7729,94.0155,81231.0
2024-10-28 09:40:00,96.85,96.93,96.79,96.83,32833.0,94.0155,94.0932,93.9573,93.9961,32833.0
2024-10-28 09:45:00,96.82,96.89,96.71,96.89,22638.0,93.9864,94.0544,93.8796,94.0544,22638.0
2024-10-28 09:50:00,96.89,96.99,96.82,96.99,29606.0,94.0544,94.1514,93.9864,94.1514,29606.0
2024-10-28 09:55:00,96.97,96.98,96.82,96.82,31605.0,94.132,94.1417,93.9864,93.9864,31605.0
2024-10-28 10:00:00,96.84,96.84,96.55,96.59,31544.0,94.0058,94.0058,93.7243,93.7632,31544.0
2024-10-28 10:05:00,96.62,96.67,96.5,96.5,18142.0,93.7923,93.8408,93.6758,93.6758,18142.0
2024-10-28 10:10:00,96.5,96.7,96.5,96.61,25565.0,93.6758,93.8699,93.6758,93.7826,25565.0
2024-10-28 10:15:00,96.63,96.68,96.56,96.58,24418.0,93.802,93.8505,93.734,93.7534,24418.0
2024-10-28 10:20:00,96.59,96.65,96.5,96.63,40128.0,93.7632,93.8214,93.6758,93.802,40128.0
2024-10-28 10:25:00,96.64,96.74,96.63,96.73,16453.0,93.8117,93.9088,93.802,93.8991,16453.0
2024-10-28 10:30:00,96.72,96.73,96.49,96.61,21241.0,93.8893,93.8991,93.6661,93.7826,21241.0
2024-10-28 10:35:00,96.6,96.6,96.49,96.52,13318.0,93.7729,93.7729,93.6661,93.6952,13318.0
2024-10-28 10:40:00,96.53,96.53,96.4,96.47,31802.0,93.7049,93.7049,93.5787,93.6467,31802.0
2024-10-28 10:45:00,96.46,96.47,96.38,96.38,7615.0,93.637,93.6467,93.5593,93.5593,7615.0
2024-10-28 10:50:00,96.38,96.54,96.38,96.54,8521.0,93.5593,93.7146,93.5593,93.7146,8521.0
2024-10-28 10:55:00,96.52,96.58,96.42,96.42,13287.0,93.6952,93.7534,93.5981,93.5981,13287.0
2024-10-28 11:00:00,96.43,96.51,96.37,96.41,32991.0,93.6078,93.6855,93.5496,93.5884,32991.0
2024-10-28 11:05:00,96.43,96.44,96.36,96.37,20748.0,93.6078,93.6175,93.5399,93.5496,20748.0
2024-10-28 11:10:00,96.36,96.48,96.35,96.43,10624.0,93.5399,93.6564,93.5302,93.6078,10624.0
2024-10-28 11:15:00,96.43,96.43,96.36,96.4,4981.0,93.6078,93.6078,93.5399,93.5787,4981.0
2024-10-28 11:20:00,96.41,96.48,96.41,96.47,7313.0,93.5884,93.6564,93.5884,93.6467,7313.0
2024-10-28 11:25:00,96.45,96.47,96.44,96.45,2508.0,93.6272,93.6467,93.6175,93.6272,2508.0
2024-10-28 11:30:00,96.45,96.49,96.33,96.33,12889.0,93.6272,93.6661,93.5108,93.5108,12889.0
2024-10-28 11:35:00,96.34,96.35,96.22,96.23,14117.0,93.5205,93.5302,93.404,93.4137,14117.0
2024-10-28 11:40:00,96.24,96.26,96.2,96.2,12496.0,93.4234,93.4428,93.3846,93.3846,12496.0
2024-10-28 11:45:00,96.2,96.27,96.17,96.27,9976.0,93.3846,93.4525,93.3554,93.4525,9976.0
2024-10-28 11:50:00,96.28,96.29,96.26,96.27,29769.0,93.4622,93.4719,93.4428,93.4525,29769.0
2024-10-28 11:55:00,96.28,96.28,96.19,96.24,19192.0,93.4622,93.4622,93.3749,93.4234,19192.0
2024-10-28 12:00:00,96.21,96.28,96.18,96.21,35629.0,93.3943,93.4622,93.3652,93.3943,35629.0
2024-10-28 12:05:00,96.23,96.28,96.23,96.26,10054.0,93.4137,93.4622,93.4137,93.4428,10054.0
2024-10-28 12:10:00,96.26,96.33,96.25,96.32,10513.0,93.4428,93.5108,93.4331,93.5011,10513.0
2024-10-28 12:15:00,96.31,96.36,96.3,96.3,8430.0,93.4913,93.5399,93.4816,93.4816,8430.0
2024-10-28 12:20:00,96.29,96.29,96.2,96.2,17762.0,93.4719,93.4719,93.3846,93.3846,17762.0
2024-10-28 12:25:00,96.21,96.27,96.2,96.26,26434.0,93.3943,93.4525,93.3846,93.4428,26434.0
2024-10-28 12:30:00,96.26,96.26,96.21,96.22,13626.0,93.4428,93.4428,93.3943,93.404,13626.0
2024-10-28 12:35:00,96.21,96.26,96.17,96.2,49391.0,93.3943,93.4428,93.3554,93.3846,49391.0
2024-10-28 12:40:00,96.2,96.23,96.19,96.22,42949.0,93.3846,93.4137,93.3749,93.404,42949.0
2024-10-28 12:45:00,96.23,96.23,96.09,96.14,13338.0,93.4137,93.4137,93.2778,93.3263,13338.0
2024-10-28 12:50:00,96.16,96.27,96.13,96.27,10239.0,93.3457,93.4525,93.3166,93.4525,10239.0
2024-10-28 12:55:00,96.27,96.27,96.2,96.22,20501.0,93.4525,93.4525,93.3846,93.404,20501.0
2024-10-28 13:00:00,96.23,96.25,96.12,96.13,15089.0,93.4137,93.4331,93.3069,93.3166,15089.0
2024-10-28 13:05:00,96.13,96.17,96.1,96.13,8268.0,93.3166,93.3554,93.2875,93.3166,8268.0
2024-10-28 13:10:00,96.14,96.15,96.11,96.14,31321.0,93.3263,93.336,93.2972,93.3263,31321.0
2024-10-28 13:15:00,96.12,96.18,96.12,96.14,5381.0,93.3069,93.3652,93.3069,93.3263,5381.0
2024-10-28 13:20:00,96.16,96.18,96.12,96.13,5298.0,93.3457,93.3652,93.3069,93.3166,5298.0
2024-10-28 13:25:00,96.12,96.13,96.05,96.07,11882.0,93.3069,93.3166,93.239,93.2584,11882.0
2024-10-28 13:30:00,96.08,96.14,96.07,96.1,6902.0,93.2681,93.3263,93.2584,93.2875,6902.0
2024-10-28 13:35:00,96.11,96.11,96.04,96.06,23382.0,93.2972,93.2972,93.2292,93.2487,23382.0
2024-10-28 13:40:00,96.08,96.08,96.04,96.08,12407.0,93.2681,93.2681,93.2292,93.2681,12407.0
2024-10-28 13:45:00,96.11,96.12,96.06,96.07,8643.0,93.2972,93.3069,93.2487,93.2584,8643.0
2024-10-28 13:50:00,96.06,96.1,96.05,96.09,55455.0,93.2487,93.2875,93.239,93.2778,55455.0
2024-10-28 13:55:00,96.08,96.09,96.03,96.05,10595.0,93.2681,93.2778,93.2195,93.239,10595.0
2024-10-28 14:00:00,96.05,96.05,95.94,95.95,10870.0,93.239,93.239,93.1322,93.1419,10870.0
2024-10-28 14:05:00,95.96,96.06,95.96,96.02,16193.0,93.1516,93.2487,93.1516,93.2098,16193.0
2024-10-28 14:10:00,96.02,96.08,96.01,96.03,25941.0,93.2098,93.2681,93.2001,93.2195,25941.0
2024-10-28 14:15:00,96.03,96.05,95.99,96.0,6323.0,93.2195,93.239,93.1807,93.1904,6323.0
2024-10-28 14:20:00,95.99,96.0,95.95,95.97,6186.0,93.1807,93.1904,93.1419,93.1613,6186.0
2024-10-28 14:25:00,95.97,95.99,95.92,95.97,15726.0,93.1613,93.1807,93.1128,93.1613,15726.0
2024-10-28 14:30:00,95.97,96.03,95.96,96.0,18329.0,93.1613,93.2195,93.1516,93.1904,18329.0
2024-10-28 14:35:00,96.0,96.07,95.97,96.07,10817.0,93.1904,93.2584,93.1613,93.2584,10817.0
2024-10-28 14:40:00,96.09,96.13,96.08,96.09,11207.0,93.2778,93.3166,93.2681,93.2778,11207.0
2024-10-28 14:45:00,96.1,96.12,96.07,96.11,10386.0,93.2875,93.3069,93.2584,93.2972,10386.0
2024-10-28 14:50:00,96.12,96.17,96.11,96.13,16475.0,93.3069,93.3554,93.2972,93.3166,16475.0
2024-10-28 14:55:00,96.13,96.13,96.07,96.07,21905.0,93.3166,93.3166,93.2584,93.2584,21905.0
2024-10-28 15:00:00,96.05,96.11,96.03,96.03,12418.0,93.239,93.2972,93.2195,93.2195,12418.0
2024-10-28 15:05:00,96.04,96.07,95.99,96.02,13383.0,93.2292,93.2584,93.1807,93.2098,13383.0
2024-10-28 15:10:00,96.03,96.14,96.02,96.1,9875.0,93.2195,93.3263,93.2098,93.2875,9875.0
2024-10-28 15:15:00,96.11,96.11,96.05,96.1,13885.0,93.2972,93.2972,93.239,93.2875,13885.0
2024-10-28 15:20:00,96.11,96.14,96.1,96.12,25474.0,93.2972,93.3263,93.2875,93.3069,25474.0
2024-10-28 15:25:00,96.13,96.21,96.12,96.17,20103.0,93.3166,93.3943,93.3069,93.3554,20103.0
2024-10-28 15:30:00,96.17,96.18,96.12,96.16,18410.0,93.3554,93.3652,93.3069,93.3457,18410.0
2024-10-28 15:35:00,96.16,96.19,96.13,96.19,13720.0,93.3457,93.3749,93.3166,93.3749,13720.0
2024-10-28 15:40:00,96.18,96.23,96.17,96.18,26222.0,93.3652,93.4137,93.3554,93.3652,26222.0
2024-10-28 15:45:00,96.19,96.22,96.15,96.18,34222.0,93.3749,93.404,93.336,93.3652,34222.0
2024-10-28 15:50:00,96.18,96.22,96.12,96.22,51575.0,93.3652,93.404,93.3069,93.404,51575.0
2024-10-28 15:55:00,96.22,96.25,96.07,96.1,117059.0,93.404,93.4331,93.2584,93.2875,117059.0
2024-10-29 09:30:00,95.74,96.15,95.67,95.78,97119.0,92.938,93.336,92.8701,92.9769,97119.0
2024-10-29 09:35:00,95.76,95.76,95.04,95.53,118330.0,92.9574,92.9574,92.2585,92.7342,118330.0
2024-10-29 09:40:00,95.53,95.76,95.48,95.67,52637.0,92.7342,92.9574,92.6856,92.8701,52637.0
2024-10-29 09:45:00,95.63,95.83,95.58,95.74,31560.0,92.8312,93.0254,92.7827,92.938,31560.0
2024-10-29 09:50:00,95.74,95.93,95.74,95.83,6527.0,92.938,93.1225,92.938,93.0254,6527.0
2024-10-29 09:55:00,95.78,95.84,95.7,95.76,15497.0,92.9769,93.0351,92.8992,92.9574,15497.0
2024-10-29 10:00:00,95.73,95.91,95.66,95.74,22021.0,92.9283,93.1031,92.8604,92.938,22021.0
2024-10-29 10:05:00,95.73,95.8,95.63,95.66,33614.0,92.9283,92.9963,92.8312,92.8604,33614.0
2024-10-29 10:10:00,95.69,95.69,95.56,95.56,16146.0,92.8895,92.8895,92.7633,92.7633,16146.0
2024-10-29 10:15:00,95.58,95.82,95.58,95.81,51486.0,92.7827,93.0157,92.7827,93.006,51486.0
2024-10-29 10:20:00,95.76,95.86,95.68,95.86,32671.0,92.9574,93.0545,92.8798,93.0545,32671.0
2024-10-29 10:25:00,95.88,95.92,95.62,95.63,21951.0,93.0739,93.1128,92.8215,92.8312,21951.0
2024-10-29 10:30:00,95.65,95.79,95.59,95.75,28609.0,92.8507,92.9866,92.7924,92.9477,28609.0
2024-10-29 10:35:00,95.74,95.88,95.69,95.84,36367.0,92.938,93.0739,92.8895,93.0351,36367.0
2024-10-29 10:40:00,95.84,95.87,95.77,95.81,16596.0,93.0351,93.0642,92.9672,93.006,16596.0
2024-10-29 10:45:00,95.81,95.81,95.68,95.77,14153.0,93.006,93.006,92.8798,92.9672,14153.0
2024-10-29 10:50:00,95.77,95.8,95.62,95.63,22936.0,92.9672,92.9963,92.8215,92.8312,22936.0
2024-10-29 10:55:00,95.62,95.71,95.58,95.62,34661.0,92.8215,92.9089,92.7827,92.8215,34661.0
2024-10-29 11:00:00,95.6,95.68,95.58,95.66,10106.0,92.8021,92.8798,92.7827,92.8604,10106.0
2024-10-29 11:05:00,95.64,95.71,95.5,95.5,23483.0,92.841,92.9089,92.7051,92.7051,23483.0
2024-10-29 11:10:00,95.48,95.51,95.41,95.49,22516.0,92.6856,92.7148,92.6177,92.6953,22516.0
2024-10-29 11:15:00,95.49,95.51,95.43,95.47,7327.0,92.6953,92.7148,92.6371,92.6759,7327.0
2024-10-29 11:20:00,95.45,95.48,95.36,95.39,5926.0,92.6565,92.6856,92.5692,92.5983,5926.0
2024-10-29 11:25:00,95.37,95.43,95.33,95.41,26605.0,92.5789,92.6371,92.54,92.6177,26605.0
2024-10-29 11:30:00,95.4,95.59,95.4,95.48,45292.0,92.608,92.7924,92.608,92.6856,45292.0
2024-10-29 11:35:00,95.46,95.54,95.43,95.48,21937.0,92.6662,92.7439,92.6371,92.6856,21937.0
2024-10-29 11:40:00,95.48,95.49,95.4,95.45,42626.0,92.6856,92.6953,92.608,92.6565,42626.0
2024-10-29 11:45:00,95.44,95.45,95.4,95.42,4113.0,92.6468,92.6565,92.608,92.6274,4113.0
2024-10-29 11:50:00,95.42,95.45,95.32,95.35,14046.0,92.6274,92.6565,92.5303,92.5594,14046.0
2024-10-29 11:55:00,95.35,95.4,95.3,95.39,9121.0,92.5594,92.608,92.5109,92.5983,9121.0
2024-10-29 12:00:00,95.39,95.45,95.38,95.43,14539.0,92.5983,92.6565,92.5886,92.6371,14539.0
2024-10-29 12:05:00,95.43,95.43,95.38,95.43,27654.0,92.6371,92.6371,92.5886,92.6371,27654.0
2024-10-29 12:10:00,95.44,95.55,95.41,95.54,9690.0,92.6468,92.7536,92.6177,92.7439,9690.0
2024-10-29 12:15:00,95.55,95.56,95.45,95.47,39698.0,92.7536,92.7633,92.6565,92.6759,39698.0
2024-10-29 12:20:00,95.47,95.48,95.4,95.43,20141.0,92.6759,92.6856,92.608,92.6371,20141.0
2024-10-29 12:25:00,95.43,95.44,95.38,95.41,37422.0,92.6371,92.6468,92.5886,92.6177,37422.0
2024-10-29 12:30:00,95.42,95.43,95.36,95.38,26695.0,92.6274,92.6371,92.5692,92.5886,26695.0
2024-10-29 12:35:00,95.38,95.41,95.33,95.37,27913.0,92.5886,92.6177,92.54,92.5789,27913.0
2024-10-29 12:40:00,95.37,95.43,95.34,95.43,12741.0,92.5789,92.6371,92.5497,92.6371,12741.0
2024-10-29 12:45:00,95.41,95.45,95.36,95.38,42338.0,92.6177,92.6565,92.5692,92.5886,42338.0
2024-10-29 12:50:00,95.38,95.51,95.37,95.49,21374.0,92.5886,92.7148,92.5789,92.6953,21374.0
2024-10-29 12:55:00,95.5,95.5,95.42,95.43,38592.0,92.7051,92.7051,92.6274,92.6371,38592.0
2024-10-29 13:00:00,95.43,95.64,95.43,95.57,22144.0,92.6371,92.841,92.6371,92.773,22144.0
2024-10-29 13:05:00,95.56,95.57,95.49,95.51,37147.0,92.7633,92.773,92.6953,92.7148,37147.0
2024-10-29 13:10:00,95.49,95.57,95.47,95.56,25166.0,92.6953,92.773,92.6759,92.7633,25166.0
2024-10-29 13:15:00,95.57,95.6,95.46,95.47,14801.0,92.773,92.8021,92.6662,92.6759,14801.0
2024-10-29 13:20:00,95.47,95.48,95.41,95.48,17716.0,92.6759,92.6856,92.6177,92.6856,17716.0
2024-10-29 13:25:00,95.46,95.48,95.41,95.45,6069.0,92.6662,92.6856,92.6177,92.6565,6069.0
2024-10-29 13:30:00,95.47,95.52,95.45,95.45,21251.0,92.6759,92.7245,92.6565,92.6565,21251.0
2024-10-29 13:35:00,95.44,95.47,95.42,95.44,34766.0,92.6468,92.6759,92.6274,92.6468,34766.0
2024-10-29 13:40:00,95.44,95.45,95.36,95.38,37352.0,92.6468,92.6565,92.5692,92.5886,37352.0
2024-10-29 13:45:00,95.39,95.43,95.39,95.42,8176.0,92.5983,92.6371,92.5983,92.6274,8176.0
2024-10-29 13:50:00,95.43,95.53,95.42,95.51,8461.0,92.6371,92.7342,92.6274,92.7148,8461.0
2024-10-29 13:55:00,95.5,95.55,95.49,95.52,6147.0,92.7051,92.7536,92.6953,92.7245,6147.0
2024-10-29 14:00:00,95.51,95.55,95.5,95.5,7248.0,92.7148,92.7536,92.7051,92.7051,7248.0
2024-10-29 14:05:00,95.5,95.54,95.47,95.54,10767.0,92.7051,92.7439,92.6759,92.7439,10767.0
2024-10-29 14:10:00,95.54,95.54,95.45,95.49,17511.0,92.7439,92.7439,92.6565,92.6953,17511.0
2024-10-29 14:15:00,95.48,95.5,95.46,95.49,3846.0,92.6856,92.7051,92.6662,92.6953,3846.0
2024-10-29 14:20:00,95.5,95.54,95.47,95.51,17108.0,92.7051,92.7439,92.6759,92.7148,17108.0
2024-10-29 14:25:00,95.5,95.51,95.47,95.48,14010.0,92.7051,92.7148,92.6759,92.6856,14010.0
2024-10-29 14:30:00,95.48,95.52,95.47,95.51,12953.0,92.6856,92.7245,92.6759,92.7148,12953.0
2024-10-29 14:35:00,95.51,95.56,95.49,95.51,9777.0,92.7148,92.7633,92.6953,92.7148,9777.0
2024-10-29 14:40:00,95.51,95.59,95.49,95.52,14221.0,92.7148,92.7924,92.6953,92.7245,14221.0
2024-10-29 14:45:00,95.5,95.57,95.5,95.55,24508.0,92.7051,92.773,92.7051,92.7536,24508.0
2024-10-29 14:50:00,95.56,95.59,95.51,95.57,35323.0,92.7633,92.7924,92.7148,92.773,35323.0
2024-10-29 14:55:00,95.57,95.59,95.54,95.55,29943.0,92.773,92.7924,92.7439,92.7536,29943.0
2024-10-29 15:00:00,95.55,95.58,95.49,95.49,18742.0,92.7536,92.7827,92.6953,92.6953,18742.0
2024-10-29 15:05:00,95.48,95.51,95.46,95.5,13632.0,92.6856,92.7148,92.6662,92.7051,13632.0
2024-10-29 15:10:00,95.49,95.52,95.45,95.45,25918.0,92.6953,92.7245,92.6565,92.6565,25918.0
2024-10-29 15:15:00,95.45,95.45,95.35,95.39,21265.0,92.6565,92.6565,92.5594,92.5983,21265.0
2024-10-29 15:20:00,95.39,95.46,95.33,95.42,24902.0,92.5983,92.6662,92.54,92.6274,24902.0
2024-10-29 15:25:00,95.41,95.47,95.37,95.46,20472.0,92.6177,92.6759,92.5789,92.6662,20472.0
2024-10-29 15:30:00,95.46,95.46,95.39,95.45,17674.0,92.6662,92.6662,92.5983,92.6565,17674.0
2024-10-29 15:35:00,95.45,95.5,95.44,95.45,31628.0,92.6565,92.7051,92.6468,92.6565,31628.0
2024-10-29 15:40:00,95.45,95.47,95.38,95.42,26569.0,92.6565,92.6759,92.5886,92.6274,26569.0
2024-10-29 15:45:00,95.42,95.53,95.4,95.5,28574.0,92.6274,92.7342,92.608,92.7051,28574.0
2024-10-29 15:50:00,95.49,95.5,95.36,95.4,71279.0,92.6953,92.7051,92.5692,92.608,71279.0
2024-10-29 15:55:00,95.4,95.41,95.28,95.33,179640.0,92.608,92.6177,92.4915,92.54,179640.0
2024-10-30 09:30:00,95.35,95.8,95.3,95.8,69315.0,92.5594,92.9963,92.5109,92.9963,69315.0
2024-10-30 09:35:00,95.77,95.9,95.68,95.84,85087.0,92.9672,93.0933,92.8798,93.0351,85087.0
2024-10-30 09:40:00,95.83,95.85,95.74,95.82,29655.0,93.0254,93.0448,92.938,93.0157,29655.0
2024-10-30 09:45:00,95.83,96.06,95.78,95.89,52602.0,93.0254,93.2487,92.9769,93.0836,52602.0
2024-10-30 09:50:00,95.87,96.18,95.79,96.17,32316.0,93.0642,93.3652,92.9866,93.3554,32316.0
2024-10-30 09:55:00,96.16,96.36,96.16,96.27,25495.0,93.3457,93.5399,93.3457,93.4525,25495.0
2024-10-30 10:00:00,96.28,96.32,96.14,96.23,26411.0,93.4622,93.5011,93.3263,93.4137,26411.0
2024-10-30 10:05:00,96.24,96.27,96.14,96.27,17874.0,93.4234,93.4525,93.3263,93.4525,17874.0
2024-10-30 10:10:00,96.25,96.37,96.25,96.37,20182.0,93.4331,93.5496,93.4331,93.5496,20182.0
2024-10-30 10:15:00,96.37,96.48,96.33,96.33,45291.0,93.5496,93.6564,93.5108,93.5108,45291.0
2024-10-30 10:20:00,96.34,96.34,96.11,96.14,41345.0,93.5205,93.5205,93.2972,93.3263,41345.0
2024-10-30 10:25:00,96.15,96.22,96.13,96.15,18785.0,93.336,93.404,93.3166,93.336,18785.0
2024-10-30 10:30:00,96.14,96.14,96.05,96.06,24254.0,93.3263,93.3263,93.239,93.2487,24254.0
2024-10-30 10:35:00,96.06,96.15,96.04,96.15,17243.0,93.2487,93.336,93.2292,93.336,17243.0
2024-10-30 10:40:00,96.17,96.18,96.07,96.16,12753.0,93.3554,93.3652,93.2584,93.3457,12753.0
2024-10-30 10:45:00,96.15,96.15,95.98,96.03,21229.0,93.336,93.336,93.171,93.2195,21229.0
2024-10-30 10:50:00,96.03,96.13,95.99,96.05,43320.0,93.2195,93.3166,93.1807,93.239,43320.0
2024-10-30 10:55:00,96.04,96.06,95.91,95.91,65828.0,93.2292,93.2487,93.1031,93.1031,65828.0
2024-10-30 11:00:00,95.91,95.97,95.81,95.85,19909.0,93.1031,93.1613,93.006,93.0448,19909.0
2024-10-30 11:05:00,95.84,95.87,95.78,95.85,15211.0,93.0351,93.0642,92.9769,93.0448,15211.0
2024-10-30 11:10:00,95.83,95.84,95.68,95.69,25053.0,93.0254,93.0351,92.8798,92.8895,25053.0
2024-10-30 11:15:00,95.69,95.81,95.64,95.77,27890.0,92.8895,93.006,92.841,92.9672,27890.0
2024-10-30 11:20:00,95.75,95.75,95.62,95.62,20761.0,92.9477,92.9477,92.8215,92.8215,20761.0
2024-10-30 11:25:00,95.6,95.81,95.59,95.81,18515.0,92.8021,93.006,92.7924,93.006,18515.0
2024-10-30 11:30:00,95.81,95.96,95.79,95.93,18588.0,93.006,93.1516,92.9866,93.1225,18588.0
2024-10-30 11:35:00,95.93,96.06,95.92,96.04,50248.0,93.1225,93.2487,93.1128,93.2292,50248.0
2024-10-30 11:40:00,96.05,96.09,95.98,96.03,17323.0,93.239,93.2778,93.171,93.2195,17323.0
2024-10-30 11:45:00,96.02,96.09,96.02,96.05,8937.0,93.2098,93.2778,93.2098,93.239,8937.0
2024-10-30 11:50:00,96.05,96.12,96.04,96.12,15064.0,93.239,93.3069,93.2292,93.3069,15064.0
2024-10-30 11:55:00,96.11,96.11,96.04,96.1,22033.0,93.2972,93.2972,93.2292,93.2875,22033.0
2024-10-30 12:00:00,96.11,96.17,96.1,96.17,5630.0,93.2972,93.3554,93.2875,93.3554,5630.0
2024-10-30 12:05:00,96.18,96.21,96.15,96.15,28534.0,93.3652,93.3943,93.336,93.336,28534.0
2024-10-30 12:10:00,96.15,96.2,96.15,96.16,8236.0,93.336,93.3846,93.336,93.3457,8236.0
2024-10-30 12:15:00,96.18,96.2,96.11,96.13,18873.0,93.3652,93.3846,93.2972,93.3166,18873.0
2024-10-30 12:20:00,96.13,96.23,96.13,96.19,17843.0,93.3166,93.4137,93.3166,93.3749,17843.0
2024-10-30 12:25:00,96.18,96.19,96.06,96.08,15833.0,93.3652,93.3749,93.2487,93.2681,15833.0
2024-10-30 12:30:00,96.08,96.14,96.06,96.13,30169.0,93.2681,93.3263,93.2487,93.3166,30169.0
2024-10-30 12:35:00,96.13,96.13,96.07,96.09,42231.0,93.3166,93.3166,93.2584,93.2778,42231.0
2024-10-30 12:40:00,96.09,96.09,96.04,96.04,10840.0,93.2778,93.2778,93.2292,93.2292,10840.0
2024-10-30 12:45:00,96.03,96.05,96.0,96.04,11184.0,93.2195,93.239,93.1904,93.2292,11184.0
2024-10-30 12:50:00,96.03,96.06,96.02,96.06,6897.0,93.2195,93.2487,93.2098,93.2487,6897.0
2024-10-30 12:55:00,96.04,96.05,96.0,96.04,10995.0,93.2292,93.239,93.1904,93.2292,10995.0
2024-10-30 13:00:00,96.01,96.02,95.98,96.01,7438.0,93.2001,93.2098,93.171,93.2001,7438.0
2024-10-30 13:05:00,96.01,96.04,95.96,96.04,40877.0,93.2001,93.2292,93.1516,93.2292,40877.0
2024-10-30 13:10:00,96.04,96.11,96.03,96.06,106340.0,93.2292,93.2972,93.2195,93.2487,106340.0
2024-10-30 13:15:00,96.06,96.1,96.05,96.09,15879.0,93.2487,93.2875,93.239,93.2778,15879.0
2024-10-30 13:20:00,96.09,96.11,96.04,96.07,23392.0,93.2778,93.2972,93.2292,93.2584,23392.0
2024-10-30 13:25:00,96.07,96.1,96.01,96.02,36478.0,93.2584,93.2875,93.2001,93.2098,36478.0
2024-10-30 13:30:00,96.03,96.03,95.83,95.84,39110.0,93.2195,93.2195,93.0254,93.0351,39110.0
2024-10-30 13:35:00,95.86,95.91,95.83,95.89,21940.0,93.0545,93.1031,93.0254,93.0836,21940.0
2024-10-30 13:40:00,95.89,95.91,95.86,95.89,14441.0,93.0836,93.1031,93.0545,93.0836,14441.0
2024-10-30 13:45:00,95.9,95.9,95.81,95.85,21171.0,93.0933,93.0933,93.006,93.0448,21171.0
2024-10-30 13:50:00,95.84,95.84,95.71,95.74,21149.0,93.0351,93.0351,92.9089,92.938,21149.0
2024-10-30 13:55:00,95.75,95.8,95.74,95.76,46350.0,92.9477,92.9963,92.938,92.9574,46350.0
2024-10-30 14:00:00,95.77,95.87,95.75,95.84,28060.0,92.9672,93.0642,92.9477,93.0351,28060.0
2024-10-30 14:05:00,95.83,95.91,95.82,95.85,30280.0,93.0254,93.1031,93.0157,93.0448,30280.0
2024-10-30 14:10:00,95.85,95.91,95.84,95.89,14833.0,93.0448,93.1031,93.0351,93.0836,14833.0
2024-10-30 14:15:00,95.88,95.92,95.86,95.88,15561.0,93.0739,93.1128,93.0545,93.0739,15561.0
2024-10-30 14:20:00,95.87,95.91,95.83,95.84,15625.0,93.0642,93.1031,93.0254,93.0351,15625.0
2024-10-30 14:25:00,95.83,95.88,95.8,95.83,8565.0,93.0254,93.0739,92.9963,93.0254,8565.0
2024-10-30 14:30:00,95.82,95.84,95.8,95.8,20809.0,93.0157,93.0351,92.9963,92.9963,20809.0
2024-10-30 14:35:00,95.8,95.83,95.77,95.83,14143.0,92.9963,93.0254,92.9672,93.0254,14143.0
2024-10-30 14:40:00,95.84,95.84,95.79,95.81,58974.0,93.0351,93.0351,92.9866,93.006,58974.0
2024-10-30 14:45:00,95.81,95.86,95.8,95.86,16551.0,93.006,93.0545,92.9963,93.0545,16551.0
2024-10-30 14:50:00,95.85,95.94,95.85,95.94,18202.0,93.0448,93.1322,93.0448,93.1322,18202.0
2024-10-30 14:55:00,95.94,95.95,95.91,95.93,9170.0,93.1322,93.1419,93.1031,93.1225,9170.0
2024-10-30 15:00:00,95.92,95.92,95.82,95.86,30476.0,93.1128,93.1128,93.0157,93.0545,30476.0
2024-10-30 15:05:00,95.85,95.88,95.8,95.81,23311.0,93.0448,93.0739,92.9963,93.006,23311.0
2024-10-30 15:10:00,95.81,95.84,95.78,95.8,26525.0,93.006,93.0351,92.9769,92.9963,26525.0
2024-10-30 15:15:00,95.8,95.8,95.69,95.72,36048.0,92.9963,92.9963,92.8895,92.9186,36048.0
2024-10-30 15:20:00,95.72,95.82,95.71,95.8,32653.0,92.9186,93.0157,92.9089,92.9963,32653.0
2024-10-30 15:25:00,95.81,95.82,95.75,95.76,24605.0,93.006,93.0157,92.9477,92.9574,24605.0
2024-10-30 15:30:00,95.75,95.8,95.72,95.77,63236.0,92.9477,92.9963,92.9186,92.9672,63236.0
2024-10-30 15:35:00,95.77,95.78,95.65,95.73,52758.0,92.9672,92.9769,92.8507,92.9283,52758.0
2024-10-30 15:40:00,95.72,95.83,95.71,95.82,12408.0,92.9186,93.0254,92.9089,93.0157,12408.0
2024-10-30 15:45:00,95.81,95.82,95.72,95.8,31008.0,93.006,93.0157,92.9186,92.9963,31008.0
2024-10-30 15:50:00,95.8,95.89,95.79,95.84,45308.0,92.9963,93.0836,92.9866,93.0351,45308.0
2024-10-30 15:55:00,95.83,95.86,95.71,95.73,110431.0,93.0254,93.0545,92.9089,92.9283,110431.0
2024-10-31 09:30:00,95.0,95.14,94.69,95.06,142881.0,92.2197,92.3556,91.9188,92.2779,142881.0
2024-10-31 09:35:00,95.05,95.43,94.95,95.28,136069.0,92.2682,92.6371,92.1711,92.4915,136069.0
2024-10-31 09:40:00,95.28,95.38,95.12,95.22,91167.0,92.4915,92.5886,92.3362,92.4332,91167.0
2024-10-31 09:45:00,95.2,95.38,95.1,95.2,60057.0,92.4138,92.5886,92.3168,92.4138,60057.0
2024-10-31 09:50:00,95.2,95.37,95.05,95.11,64137.0,92.4138,92.5789,92.2682,92.3265,64137.0
2024-10-31 09:55:00,95.1,95.39,95.06,95.34,53231.0,92.3168,92.5983,92.2779,92.5497,53231.0
2024-10-31 10:00:00,95.35,95.41,95.27,95.3,47980.0,92.5594,92.6177,92.4818,92.5109,47980.0
2024-10-31 10:05:00,95.3,95.32,95.19,95.26,49106.0,92.5109,92.5303,92.4041,92.4721,49106.0
2024-10-31 10:10:00,95.26,95.47,95.19,95.39,89209.0,92.4721,92.6759,92.4041,92.5983,89209.0
2024-10-31 10:15:00,95.39,95.41,95.22,95.28,74064.0,92.5983,92.6177,92.4332,92.4915,74064.0
2024-10-31 10:20:00,95.26,95.35,95.22,95.3,44702.0,92.4721,92.5594,92.4332,92.5109,44702.0
2024-10-31 10:25:00,95.32,95.34,95.17,95.26,68358.0,92.5303,92.5497,92.3847,92.4721,68358.0
2024-10-31 10:30:00,95.26,95.29,95.18,95.26,32206.0,92.4721,92.5012,92.3944,92.4721,32206.0
2024-10-31 10:35:00,95.25,95.27,95.18,95.18,24374.0,92.4624,92.4818,92.3944,92.3944,24374.0
2024-10-31 10:40:00,95.18,95.24,95.07,95.22,52341.0,92.3944,92.4527,92.2876,92.4332,52341.0
2024-10-31 10:45:00,95.22,95.25,95.06,95.19,44006.0,92.4332,92.4624,92.2779,92.4041,44006.0
2024-10-31 10:50:00,95.18,95.21,95.06,95.06,34281.0,92.3944,92.4235,92.2779,92.2779,34281.0
2024-10-31 10:55:00,95.06,95.14,94.98,94.98,47408.0,92.2779,92.3556,92.2003,92.2003,47408.0
2024-10-31 11:00:00,94.97,94.99,94.86,94.91,54266.0,92.1906,92.21,92.0838,92.1323,54266.0
2024-10-31 11:05:00,94.91,95.0,94.84,94.87,33712.0,92.1323,92.2197,92.0644,92.0935,33712.0
2024-10-31 11:10:00,94.85,95.1,94.84,95.06,76809.0,92.0741,92.3168,92.0644,92.2779,76809.0
2024-10-31 11:15:00,95.05,95.22,95.05,95.16,31272.0,92.2682,92.4332,92.2682,92.375,31272.0
2024-10-31 11:20:00,95.14,95.27,95.14,95.27,33021.0,92.3556,92.4818,92.3556,92.4818,33021.0
2024-10-31 11:25:00,95.26,95.26,95.06,95.07,28260.0,92.4721,92.4721,92.2779,92.2876,28260.0
2024-10-31 11:30:00,95.08,95.16,95.06,95.16,22816.0,92.2973,92.375,92.2779,92.375,22816.0
2024-10-31 11:35:00,95.13,95.32,95.11,95.29,28865.0,92.3459,92.5303,92.3265,92.5012,28865.0
2024-10-31 11:40:00,95.29,95.38,95.25,95.38,29729.0,92.5012,92.5886,92.4624,92.5886,29729.0
2024-10-31 11:45:00,95.36,95.4,95.23,95.28,29976.0,92.5692,92.608,92.443,92.4915,29976.0
2024-10-31 11:50:00,95.3,95.37,95.27,95.28,35447.0,92.5109,92.5789,92.4818,92.4915,35447.0
2024-10-31 11:55:00,95.29,95.36,95.22,95.36,30418.0,92.5012,92.5692,92.4332,92.5692,30418.0
2024-10-31 12:00:00,95.37,95.42,95.34,95.41,30449.0,92.5789,92.6274,92.5497,92.6177,30449.0
2024-10-31 12:05:00,95.4,95.42,95.35,95.41,26973.0,92.608,92.6274,92.5594,92.6177,26973.0
2024-10-31 12:10:00,95.4,95.45,95.39,95.44,19744.0,92.608,92.6565,92.5983,92.6468,19744.0
2024-10-31 12:15:00,95.46,95.48,95.37,95.39,57706.0,92.6662,92.6856,92.5789,92.5983,57706.0
2024-10-31 12:20:00,95.39,95.44,95.34,95.34,13778.0,92.5983,92.6468,92.5497,92.5497,13778.0
2024-10-31 12:25:00,95.34,95.44,95.32,95.41,23247.0,92.5497,92.6468,92.5303,92.6177,23247.0
2024-10-31 12:30:00,95.41,95.42,95.33,95.34,35994.0,92.6177,92.6274,92.54,92.5497,35994.0
2024-10-31 12:35:00,95.33,95.37,95.3,95.31,26543.0,92.54,92.5789,92.5109,92.5206,26543.0
2024-10-31 12:40:00,95.31,95.35,95.26,95.31,27562.0,92.5206,92.5594,92.4721,92.5206,27562.0
2024-10-31 12:45:00,95.32,95.35,95.28,95.31,15500.0,92.5303,92.5594,92.4915,92.5206,15500.0
2024-10-31 12:50:00,95.31,95.33,95.27,95.29,25714.0,92.5206,92.54,92.4818,92.5012,25714.0
2024-10-31 12:55:00,95.29,95.3,95.23,95.29,14757.0,92.5012,92.5109,92.443,92.5012,14757.0
2024-10-31 13:00:00,95.29,95.41,95.29,95.38,12158.0,92.5012,92.6177,92.5012,92.5886,12158.0
2024-10-31 13:05:00,95.38,95.43,95.35,95.42,15384.0,92.5886,92.6371,92.5594,92.6274,15384.0
2024-10-31 13:10:00,95.41,95.43,95.34,95.35,17508.0,92.6177,92.6371,92.5497,92.5594,17508.0
2024-10-31 13:15:00,95.35,95.43,95.33,95.43,12054.0,92.5594,92.6371,92.54,92.6371,12054.0
2024-10-31 13:20:00,95.43,95.56,95.42,95.56,23411.0,92.6371,92.7633,92.6274,92.7633,23411.0
2024-10-31 13:25:00,95.56,95.58,95.45,95.45,13423.0,92.7633,92.7827,92.6565,92.6565,13423.0
2024-10-31 13:30:00,95.45,95.51,95.4,95.41,35218.0,92.6565,92.7148,92.608,92.6177,35218.0
2024-10-31 13:35:00,95.41,95.43,95.38,95.38,16943.0,92.6177,92.6371,92.5886,92.5886,16943.0
2024-10-31 13:40:00,95.39,95.44,95.36,95.42,13748.0,92.5983,92.6468,92.5692,92.6274,13748.0
2024-10-31 13:45:00,95.43,95.48,95.42,95.47,15238.0,92.6371,92.6856,92.6274,92.6759,15238.0
2024-10-31 13:50:00,95.48,95.48,95.37,95.4,58378.0,92.6856,92.6856,92.5789,92.608,58378.0
2024-10-31 13:55:00,95.4,95.49,95.4,95.46,12720.0,92.608,92.6953,92.608,92.6662,12720.0
2024-10-31 14:00:00,95.47,95.47,95.33,95.35,14949.0,92.6759,92.6759,92.54,92.5594,14949.0
2024-10-31 14:05:00,95.34,95.37,95.28,95.32,35720.0,92.5497,92.5789,92.4915,92.5303,35720.0
2024-10-31 14:10:00,95.32,95.34,95.27,95.29,15123.0,92.5303,92.5497,92.4818,92.5012,15123.0
2024-10-31 14:15:00,95.3,95.35,95.25,95.34,17297.0,92.5109,92.5594,92.4624,92.5497,17297.0
2024-10-31 14:20:00,95.36,95.4,95.35,95.37,18641.0,92.5692,92.608,92.5594,92.5789,18641.0
2024-10-31 14:25:00,95.36,95.36,95.28,95.29,19885.0,92.5692,92.5692,92.4915,92.5012,19885.0
2024-10-31 14:30:00,95.28,95.29,95.08,95.1,33849.0,92.4915,92.5012,92.2973,92.3168,33849.0
2024-10-31 14:35:00,95.1,95.1,95.03,95.07,28877.0,92.3168,92.3168,92.2488,92.2876,28877.0
2024-10-31 14:40:00,95.08,95.1,95.03,95.09,27342.0,92.2973,92.3168,92.2488,92.3071,27342.0
2024-10-31 14:45:00,95.12,95.15,95.07,95.12,16321.0,92.3362,92.3653,92.2876,92.3362,16321.0
2024-10-31 14:50:00,95.12,95.14,95.05,95.13,16536.0,92.3362,92.3556,92.2682,92.3459,16536.0
2024-10-31 14:55:00,95.14,95.14,94.99,95.01,23918.0,92.3556,92.3556,92.21,92.2294,23918.0
2024-10-31 15:00:00,95.02,95.08,94.97,95.06,125041.0,92.2391,92.2973,92.1906,92.2779,125041.0
2024-10-31 15:05:00,95.06,95.06,95.0,95.01,29497.0,92.2779,92.2779,92.2197,92.2294,29497.0
2024-10-31 15:10:00,95.01,95.04,94.9,94.94,54574.0,92.2294,92.2585,92.1226,92.1614,54574.0
2024-10-31 15:15:00,94.94,94.95,94.83,94.84,105746.0,92.1614,92.1711,92.0547,92.0644,105746.0
2024-10-31 15:20:00,94.84,94.91,94.75,94.88,118440.0,92.0644,92.1323,91.977,92.1032,118440.0
2024-10-31 15:25:00,94.88,94.9,94.82,94.87,67273.0,92.1032,92.1226,92.045,92.0935,67273.0
2024-10-31 15:30:00,94.86,94.87,94.61,94.67,96326.0,92.0838,92.0935,91.8411,91.8993,96326.0
2024-10-31 15:35:00,94.65,94.66,94.55,94.57,79355.0,91.8799,91.8896,91.7829,91.8023,79355.0
2024-10-31 15:40:00,94.58,94.63,94.54,94.57,129226.0,91.812,91.8605,91.7731,91.8023,129226.0
2024-10-31 15:45:00,94.57,94.66,94.51,94.65,95891.0,91.8023,91.8896,91.744,91.8799,95891.0
2024-10-31 15:50:00,94.63,94.63,94.37,94.44,179443.0,91.8605,91.8605,91.6081,91.6761,179443.0
2024-10-31 15:55:00,94.44,94.44,94.09,94.11,399735.0,91.6761,91.6761,91.3363,91.3557,399735.0
2024-11-01 09:30:00,94.68,94.68,94.26,94.41,200442.0,91.9091,91.9091,91.5013,91.647,200442.0
2024-11-01 09:35:00,94.41,94.78,94.4,94.78,53832.0,91.647,92.0061,91.6372,92.0061,53832.0
2024-11-01 09:40:00,94.77,94.83,94.55,94.56,58507.0,91.9964,92.0547,91.7829,91.7926,58507.0
2024-11-01 09:45:00,94.57,94.75,94.5,94.68,52531.0,91.8023,91.977,91.7343,91.9091,52531.0
2024-11-01 09:50:00,94.72,94.91,94.69,94.87,35699.0,91.9479,92.1323,91.9188,92.0935,35699.0
2024-11-01 09:55:00,94.83,94.83,94.7,94.75,52637.0,92.0547,92.0547,91.9285,91.977,52637.0
2024-11-01 10:00:00,94.74,94.83,94.47,94.72,42277.0,91.9673,92.0547,91.7052,91.9479,42277.0
2024-11-01 10:05:00,94.71,94.78,94.67,94.77,35989.0,91.9382,92.0061,91.8993,91.9964,35989.0
2024-11-01 10:10:00,94.76,94.82,94.7,94.75,95340.0,91.9867,92.045,91.9285,91.977,95340.0
2024-11-01 10:15:00,94.75,94.8,94.65,94.76,75276.0,91.977,92.0255,91.8799,91.9867,75276.0
2024-11-01 10:20:00,94.76,94.77,94.61,94.63,61272.0,91.9867,91.9964,91.8411,91.8605,61272.0
2024-11-01 10:25:00,94.6,94.75,94.55,94.75,30201.0,91.8314,91.977,91.7829,91.977,30201.0
2024-11-01 10:30:00,94.74,94.8,94.64,94.68,56226.0,91.9673,92.0255,91.8702,91.9091,56226.0
2024-11-01 10:35:00,94.68,94.8,94.6,94.73,99556.0,91.9091,92.0255,91.8314,91.9576,99556.0
2024-11-01 10:40:00,94.73,94.77,94.57,94.58,57165.0,91.9576,91.9964,91.8023,91.812,57165.0
2024-11-01 10:45:00,94.59,94.69,94.58,94.67,37023.0,91.8217,91.9188,91.812,91.8993,37023.0
2024-11-01 10:50:00,94.63,94.64,94.34,94.46,32126.0,91.8605,91.8702,91.579,91.6955,32126.0
2024-11-01 10:55:00,94.45,94.52,94.41,94.49,40141.0,91.6858,91.7537,91.647,91.7246,40141.0
2024-11-01 11:00:00,94.49,94.5,94.41,94.47,23727.0,91.7246,91.7343,91.647,91.7052,23727.0
2024-11-01 11:05:00,94.46,94.5,94.4,94.41,21857.0,91.6955,91.7343,91.6372,91.647,21857.0
2024-11-01 11:10:00,94.42,94.49,94.39,94.48,31836.0,91.6567,91.7246,91.6275,91.7149,31836.0
2024-11-01 11:15:00,94.47,94.5,94.37,94.41,28669.0,91.7052,91.7343,91.6081,91.647,28669.0
2024-11-01 11:20:00,94.41,94.44,94.36,94.38,21389.0,91.647,91.6761,91.5984,91.6178,21389.0
2024-11-01 11:25:00,94.37,94.41,94.32,94.33,19020.0,91.6081,91.647,91.5596,91.5693,19020.0
2024-11-01 11:30:00,94.33,94.33,94.22,94.28,14338.0,91.5693,91.5693,91.4625,91.5208,14338.0
2024-11-01 11:35:00,94.28,94.31,94.17,94.17,49398.0,91.5208,91.5499,91.414,91.414,49398.0
2024-11-01 11:40:00,94.16,94.22,94.1,94.11,24541.0,91.4043,91.4625,91.346,91.3557,24541.0
2024-11-01 11:45:00,94.11,94.11,93.98,93.98,26616.0,91.3557,91.3557,91.2295,91.2295,26616.0
2024-11-01 11:50:00,93.98,93.98,93.91,93.98,48021.0,91.2295,91.2295,91.1616,91.2295,48021.0
2024-11-01 11:55:00,93.98,93.99,93.85,93.91,58335.0,91.2295,91.2392,91.1033,91.1616,58335.0
2024-11-01 12:00:00,93.91,93.94,93.84,93.92,43688.0,91.1616,91.1907,91.0936,91.1713,43688.0
2024-11-01 12:05:00,93.91,93.92,93.79,93.82,19208.0,91.1616,91.1713,91.0451,91.0742,19208.0
2024-11-01 12:10:00,93.83,93.86,93.74,93.75,28786.0,91.0839,91.113,90.9966,91.0063,28786.0
2024-11-01 12:15:00,93.74,93.79,93.67,93.75,38401.0,90.9966,91.0451,90.9286,91.0063,38401.0
2024-11-01 12:20:00,93.74,93.82,93.7,93.79,39287.0,90.9966,91.0742,90.9577,91.0451,39287.0
2024-11-01 12:25:00,93.8,93.83,93.75,93.76,20980.0,91.0548,91.0839,91.0063,91.016,20980.0
2024-11-01 12:30:00,93.76,93.84,93.76,93.84,22446.0,91.016,91.0936,91.016,91.0936,22446.0
2024-11-01 12:35:00,93.83,93.93,93.81,93.89,57693.0,91.0839,91.181,91.0645,91.1422,57693.0
2024-11-01 12:40:00,93.89,93.9,93.77,93.79,38590.0,91.1422,91.1519,91.0257,91.0451,38590.0
2024-11-01 12:45:00,93.79,93.79,93.69,93.7,24545.0,91.0451,91.0451,90.948,90.9577,24545.0
2024-11-01 12:50:00,93.69,93.72,93.64,93.65,13258.0,90.948,90.9771,90.8995,90.9092,13258.0
2024-11-01 12:55:00,93.66,93.66,93.54,93.57,23181.0,90.9189,90.9189,90.8024,90.8315,23181.0
2024-11-01 13:00:00,93.58,93.58,93.46,93.5,44639.0,90.8412,90.8412,90.7248,90.7636,44639.0
2024-11-01 13:05:00,93.5,93.52,93.41,93.46,41669.0,90.7636,90.783,90.6762,90.7248,41669.0
2024-11-01 13:10:00,93.45,93.5,93.41,93.47,24572.0,90.715,90.7636,90.6762,90.7345,24572.0
2024-11-01 13:15:00,93.47,93.52,93.45,93.49,67332.0,90.7345,90.783,90.715,90.7539,67332.0
2024-11-01 13:20:00,93.49,93.58,93.48,93.5,17579.0,90.7539,90.8412,90.7442,90.7636,17579.0
2024-11-01 13:25:00,93.49,93.49,93.41,93.45,10589.0,90.7539,90.7539,90.6762,90.715,10589.0
2024-11-01 13:30:00,93.45,93.46,93.3,93.34,62405.0,90.715,90.7248,90.5694,90.6083,62405.0
2024-11-01 13:35:00,93.33,93.36,93.23,93.23,34970.0,90.5986,90.6277,90.5015,90.5015,34970.0
2024-11-01 13:40:00,93.23,93.26,93.15,93.17,20347.0,90.5015,90.5306,90.4238,90.4432,20347.0
2024-11-01 13:45:00,93.17,93.2,93.15,93.2,9571.0,90.4432,90.4724,90.4238,90.4724,9571.0
2024-11-01 13:50:00,93.19,93.35,93.18,93.32,24508.0,90.4627,90.618,90.453,90.5889,24508.0
2024-11-01 13:55:00,93.31,93.41,93.31,93.4,20884.0,90.5791,90.6762,90.5791,90.6665,20884.0
2024-11-01 14:00:00,93.38,93.44,93.36,93.43,26172.0,90.6471,90.7053,90.6277,90.6956,26172.0
2024-11-01 14:05:00,93.44,93.46,93.3,93.32,20710.0,90.7053,90.7248,90.5694,90.5889,20710.0
2024-11-01 14:10:00,93.33,93.35,93.28,93.34,14797.0,90.5986,90.618,90.55,90.6083,14797.0
2024-11-01 14:15:00,93.34,93.41,93.31,93.37,10885.0,90.6083,90.6762,90.5791,90.6374,10885.0
2024-11-01 14:20:00,93.35,93.5,93.34,93.5,16135.0,90.618,90.7636,90.6083,90.7636,16135.0
2024-11-01 14:25:00,93.51,93.53,93.47,93.52,25475.0,90.7733,90.7927,90.7345,90.783,25475.0
2024-11-01 14:30:00,93.51,93.52,93.45,93.47,15401.0,90.7733,90.783,90.715,90.7345,15401.0
2024-11-01 14:35:00,93.48,93.52,93.44,93.46,12236.0,90.7442,90.783,90.7053,90.7248,12236.0
2024-11-01 14:40:00,93.46,93.47,93.4,93.44,24680.0,90.7248,90.7345,90.6665,90.7053,24680.0
2024-11-01 14:45:00,93.44,93.45,93.36,93.44,17275.0,90.7053,90.715,90.6277,90.7053,17275.0
2024-11-01 14:50:00,93.44,93.44,93.38,93.38,14521.0,90.7053,90.7053,90.6471,90.6471,14521.0
2024-11-01 14:55:00,93.37,93.41,93.34,93.39,13921.0,90.6374,90.6762,90.6083,90.6568,13921.0
2024-11-01 15:00:00,93.38,93.4,93.32,93.37,19331.0,90.6471,90.6665,90.5889,90.6374,19331.0
2024-11-01 15:05:00,93.37,93.49,93.34,93.49,20723.0,90.6374,90.7539,90.6083,90.7539,20723.0
2024-11-01 15:10:00,93.49,93.57,93.47,93.54,19827.0,90.7539,90.8315,90.7345,90.8024,19827.0
2024-11-01 15:15:00,93.54,93.57,93.5,93.56,36855.0,90.8024,90.8315,90.7636,90.8218,36855.0
2024-11-01 15:20:00,93.56,93.58,93.51,93.56,27476.0,90.8218,90.8412,90.7733,90.8218,27476.0
2024-11-01 15:25:00,93.55,93.56,93.44,93.48,16240.0,90.8121,90.8218,90.7053,90.7442,16240.0
2024-11-01 15:30:00,93.47,93.47,93.33,93.37,24011.0,90.7345,90.7345,90.5986,90.6374,24011.0
2024-11-01 15:35:00,93.38,93.4,93.31,93.35,23221.0,90.6471,90.6665,90.5791,90.618,23221.0
2024-11-01 15:40:00,93.34,93.41,93.3,93.38,26205.0,90.6083,90.6762,90.5694,90.6471,26205.0
2024-11-01 15:45:00,93.38,93.38,93.23,93.23,76477.0,90.6471,90.6471,90.5015,90.5015,76477.0
2024-11-01 15:50:00,93.23,93.23,93.1,93.19,316065.0,90.5015,90.5015,90.3753,90.4627,316065.0
2024-11-01 15:55:00,93.18,93.2,93.06,93.09,326567.0,90.453,90.4724,90.3365,90.3656,326567.0
2024-11-04 09:30:00,93.41,93.8,93.38,93.8,129219.0,90.6762,91.0548,90.6471,91.0548,129219.0
2024-11-04 09:35:00,93.81,93.84,93.6,93.82,70928.0,91.0645,91.0936,90.8607,91.0742,70928.0
2024-11-04 09:40:00,93.83,93.99,93.7,93.86,50179.0,91.0839,91.2392,90.9577,91.113,50179.0
2024-11-04 09:45:00,93.87,94.09,93.87,94.07,65359.0,91.1228,91.3363,91.1228,91.3169,65359.0
2024-11-04 09:50:00,94.07,94.07,93.85,94.05,41878.0,91.3169,91.3169,91.1033,91.2975,41878.0
2024-11-04 09:55:00,94.06,94.22,94.02,94.22,36362.0,91.3072,91.4625,91.2684,91.4625,36362.0
2024-11-04 10:00:00,94.22,94.29,94.16,94.26,58338.0,91.4625,91.5305,91.4043,91.5013,58338.0
2024-11-04 10:05:00,94.26,94.41,94.21,94.25,41995.0,91.5013,91.647,91.4528,91.4916,41995.0
2024-11-04 10:10:00,94.25,94.28,94.18,94.26,66550.0,91.4916,91.5208,91.4237,91.5013,66550.0
2024-11-04 10:15:00,94.25,94.32,94.19,94.26,65166.0,91.4916,91.5596,91.4334,91.5013,65166.0
2024-11-04 10:20:00,94.26,94.4,94.26,94.4,33436.0,91.5013,91.6372,91.5013,91.6372,33436.0
2024-11-04 10:25:00,94.4,94.46,94.39,94.43,22877.0,91.6372,91.6955,91.6275,91.6664,22877.0
2024-11-04 10:30:00,94.41,94.44,94.3,94.38,25205.0,91.647,91.6761,91.5402,91.6178,25205.0
2024-11-04 10:35:00,94.38,94.39,94.25,94.27,19671.0,91.6178,91.6275,91.4916,91.5111,19671.0
2024-11-04 10:40:00,94.29,94.32,94.22,94.23,33318.0,91.5305,91.5596,91.4625,91.4722,33318.0
2024-11-04 10:45:00,94.23,94.25,94.14,94.25,28828.0,91.4722,91.4916,91.3849,91.4916,28828.0
2024-11-04 10:50:00,94.24,94.28,94.19,94.28,24256.0,91.4819,91.5208,91.4334,91.5208,24256.0
2024-11-04 10:55:00,94.27,94.3,94.18,94.2,17820.0,91.5111,91.5402,91.4237,91.4431,17820.0
2024-11-04 11:00:00,94.21,94.23,94.08,94.13,32208.0,91.4528,91.4722,91.3266,91.3751,32208.0
2024-11-04 11:05:00,94.12,94.18,94.1,94.14,26869.0,91.3654,91.4237,91.346,91.3849,26869.0
2024-11-04 11:10:00,94.15,94.22,94.03,94.05,35145.0,91.3946,91.4625,91.2781,91.2975,35145.0
2024-11-04 11:15:00,94.04,94.07,93.97,93.98,30095.0,91.2878,91.3169,91.2198,91.2295,30095.0
2024-11-04 11:20:00,93.99,94.02,93.96,93.99,19887.0,91.2392,91.2684,91.2101,91.2392,19887.0
2024-11-04 11:25:00,94.0,94.01,93.9,93.93,47628.0,91.249,91.2587,91.1519,91.181,47628.0
2024-11-04 11:30:00,93.93,93.95,93.85,93.86,50637.0,91.181,91.2004,91.1033,91.113,50637.0
2024-11-04 11:35:00,93.86,93.88,93.77,93.83,57845.0,91.113,91.1325,91.0257,91.0839,57845.0
2024-11-04 11:40:00,93.83,93.87,93.71,93.73,17532.0,91.0839,91.1228,90.9674,90.9869,17532.0
2024-11-04 11:45:00,93.72,93.76,93.67,93.75,14143.0,90.9771,91.016,90.9286,91.0063,14143.0
2024-11-04 11:50:00,93.75,93.78,93.71,93.72,18853.0,91.0063,91.0354,90.9674,90.9771,18853.0
2024-11-04 11:55:00,93.71,93.73,93.64,93.68,15582.0,90.9674,90.9869,90.8995,90.9383,15582.0
2024-11-04 12:00:00,93.68,93.7,93.63,93.65,21196.0,90.9383,90.9577,90.8898,90.9092,21196.0
2024-11-04 12:05:00,93.65,93.69,93.6,93.61,22239.0,90.9092,90.948,90.8607,90.8704,22239.0
2024-11-04 12:10:00,93.6,93.75,93.59,93.75,23566.0,90.8607,91.0063,90.851,91.0063,23566.0
2024-11-04 12:15:00,93.75,93.81,93.72,93.8,13537.0,91.0063,91.0645,90.9771,91.0548,13537.0
2024-11-04 12:20:00,93.79,93.89,93.79,93.85,14692.0,91.0451,91.1422,91.0451,91.1033,14692.0
2024-11-04 12:25:00,93.84,93.96,93.83,93.92,10239.0,91.0936,91.2101,91.0839,91.1713,10239.0
2024-11-04 12:30:00,93.93,94.01,93.93,93.98,33321.0,91.181,91.2587,91.181,91.2295,33321.0
2024-11-04 12:35:00,93.98,93.99,93.94,93.97,19102.0,91.2295,91.2392,91.1907,91.2198,19102.0
2024-11-04 12:40:00,93.97,93.99,93.92,93.93,14876.0,91.2198,91.2392,91.1713,91.181,14876.0
2024-11-04 12:45:00,93.93,93.94,93.88,93.9,22884.0,91.181,91.1907,91.1325,91.1519,22884.0
2024-11-04 12:50:00,93.91,93.92,93.85,93.86,11938.0,91.1616,91.1713,91.1033,91.113,11938.0
2024-11-04 12:55:00,93.85,93.9,93.84,93.88,16087.0,91.1033,91.1519,91.0936,91.1325,16087.0
2024-11-04 13:00:00,93.86,93.89,93.82,93.83,14228.0,91.113,91.1422,91.0742,91.0839,14228.0
2024-11-04 13:05:00,93.83,93.89,93.71,93.77,32574.0,91.0839,91.1422,90.9674,91.0257,32574.0
2024-11-04 13:10:00,93.77,93.87,93.77,93.83,19435.0,91.0257,91.1228,91.0257,91.0839,19435.0
2024-11-04 13:15:00,93.82,93.84,93.8,93.83,16840.0,91.0742,91.0936,91.0548,91.0839,16840.0
2024-11-04 13:20:00,93.82,93.9,93.8,93.88,15980.0,91.0742,91.1519,91.0548,91.1325,15980.0
2024-11-04 13:25:00,93.88,93.91,93.8,93.81,47411.0,91.1325,91.1616,91.0548,91.0645,47411.0
2024-11-04 13:30:00,93.81,93.85,93.78,93.84,23878.0,91.0645,91.1033,91.0354,91.0936,23878.0
2024-11-04 13:35:00,93.85,93.87,93.83,93.86,16097.0,91.1033,91.1228,91.0839,91.113,16097.0
2024-11-04 13:40:00,93.87,93.89,93.84,93.87,19255.0,91.1228,91.1422,91.0936,91.1228,19255.0
2024-11-04 13:45:00,93.87,93.88,93.82,93.88,20811.0,91.1228,91.1325,91.0742,91.1325,20811.0
2024-11-04 13:50:00,93.88,93.88,93.83,93.83,19590.0,91.1325,91.1325,91.0839,91.0839,19590.0
2024-11-04 13:55:00,93.83,93.85,93.77,93.79,19570.0,91.0839,91.1033,91.0257,91.0451,19570.0
2024-11-04 14:00:00,93.79,93.82,93.76,93.8,18607.0,91.0451,91.0742,91.016,91.0548,18607.0
2024-11-04 14:05:00,93.81,93.85,93.78,93.81,19934.0,91.0645,91.1033,91.0354,91.0645,19934.0
2024-11-04 14:10:00,93.81,93.85,93.76,93.81,15668.0,91.0645,91.1033,91.016,91.0645,15668.0
2024-11-04 14:15:00,93.81,93.82,93.77,93.79,25989.0,91.0645,91.0742,91.0257,91.0451,25989.0
2024-11-04 14:20:00,93.79,93.8,93.74,93.77,23116.0,91.0451,91.0548,90.9966,91.0257,23116.0
2024-11-04 14:25:00,93.77,93.78,93.7,93.72,171858.0,91.0257,91.0354,90.9577,90.9771,171858.0
2024-11-04 14:30:00,93.7,93.81,93.68,93.8,35082.0,90.9577,91.0645,90.9383,91.0548,35082.0
2024-11-04 14:35:00,93.81,93.86,93.8,93.86,50363.0,91.0645,91.113,91.0548,91.113,50363.0
2024-11-04 14:40:00,93.84,93.86,93.78,93.79,22410.0,91.0936,91.113,91.0354,91.0451,22410.0
2024-11-04 14:45:00,93.79,93.81,93.74,93.76,35897.0,91.0451,91.0645,90.9966,91.016,35897.0
2024-11-04 14:50:00,93.75,93.78,93.73,93.76,18262.0,91.0063,91.0354,90.9869,91.016,18262.0
2024-11-04 14:55:00,93.76,93.8,93.74,93.76,19317.0,91.016,91.0548,90.9966,91.016,19317.0
2024-11-04 15:00:00,93.75,93.82,93.73,93.81,22097.0,91.0063,91.0742,90.9869,91.0645,22097.0
2024-11-04 15:05:00,93.82,93.85,93.8,93.84,15478.0,91.0742,91.1033,91.0548,91.0936,15478.0
2024-11-04 15:10:00,93.84,93.9,93.84,93.87,45046.0,91.0936,91.1519,91.0936,91.1228,45046.0
2024-11-04 15:15:00,93.86,93.94,93.85,93.92,95556.0,91.113,91.1907,91.1033,91.1713,95556.0
2024-11-04 15:20:00,93.93,93.95,93.9,93.95,21382.0,91.181,91.2004,91.1519,91.2004,21382.0
2024-11-04 15:25:00,93.95,93.96,93.89,93.9,28383.0,91.2004,91.2101,91.1422,91.1519,28383.0
2024-11-04 15:30:00,93.89,93.92,93.86,93.91,21812.0,91.1422,91.1713,91.113,91.1616,21812.0
2024-11-04 15:35:00,93.92,93.93,93.85,93.86,35927.0,91.1713,91.181,91.1033,91.113,35927.0
2024-11-04 15:40:00,93.85,93.94,93.82,93.91,32735.0,91.1033,91.1907,91.0742,91.1616,32735.0
2024-11-04 15:45:00,93.91,94.01,93.9,94.01,40287.0,91.1616,91.2587,91.1519,91.2587,40287.0
2024-11-04 15:50:00,94.01,94.09,93.97,94.0,81651.0,91.2587,91.3363,91.2198,91.249,81651.0
2024-11-04 15:55:00,94.01,94.18,94.01,94.18,174889.0,91.2587,91.4237,91.2587,91.4237,174889.0
2024-11-05 09:30:00,93.61,93.93,93.39,93.84,102146.0,90.8704,91.181,90.6568,91.0936,102146.0
2024-11-05 09:35:00,93.85,94.0,93.76,94.0,41437.0,91.1033,91.249,91.016,91.249,41437.0
2024-11-05 09:40:00,93.97,94.07,93.88,94.07,18266.0,91.2198,91.3169,91.1325,91.3169,18266.0
2024-11-05 09:45:00,94.04,94.2,93.99,94.13,22554.0,91.2878,91.4431,91.2392,91.3751,22554.0
2024-11-05 09:50:00,94.09,94.37,93.98,94.32,20484.0,91.3363,91.6081,91.2295,91.5596,20484.0
2024-11-05 09:55:00,94.37,94.41,94.28,94.36,27126.0,91.6081,91.647,91.5208,91.5984,27126.0
2024-11-05 10:00:00,94.38,94.46,94.17,94.38,44149.0,91.6178,91.6955,91.414,91.6178,44149.0
2024-11-05 10:05:00,94.4,94.42,94.33,94.4,17503.0,91.6372,91.6567,91.5693,91.6372,17503.0
2024-11-05 10:10:00,94.41,94.47,94.29,94.37,19707.0,91.647,91.7052,91.5305,91.6081,19707.0
2024-11-05 10:15:00,94.36,94.4,94.29,94.38,14873.0,91.5984,91.6372,91.5305,91.6178,14873.0
2024-11-05 10:20:00,94.37,94.43,94.33,94.42,54126.0,91.6081,91.6664,91.5693,91.6567,54126.0
2024-11-05 10:25:00,94.43,94.43,94.3,94.34,46017.0,91.6664,91.6664,91.5402,91.579,46017.0
2024-11-05 10:30:00,94.32,94.43,94.3,94.41,19835.0,91.5596,91.6664,91.5402,91.647,19835.0
2024-11-05 10:35:00,94.4,94.54,94.37,94.53,17325.0,91.6372,91.7731,91.6081,91.7634,17325.0
2024-11-05 10:40:00,94.52,94.53,94.44,94.53,29931.0,91.7537,91.7634,91.6761,91.7634,29931.0
2024-11-05 10:45:00,94.53,94.67,94.49,94.61,17182.0,91.7634,91.8993,91.7246,91.8411,17182.0
2024-11-05 10:50:00,94.6,94.62,94.55,94.6,10984.0,91.8314,91.8508,91.7829,91.8314,10984.0
2024-11-05 10:55:00,94.6,94.6,94.5,94.5,13486.0,91.8314,91.8314,91.7343,91.7343,13486.0
2024-11-05 11:00:00,94.5,94.59,94.49,94.53,18548.0,91.7343,91.8217,91.7246,91.7634,18548.0
2024-11-05 11:05:00,94.52,94.61,94.48,94.59,15639.0,91.7537,91.8411,91.7149,91.8217,15639.0
2024-11-05 11:10:00,94.57,94.63,94.52,94.59,12969.0,91.8023,91.8605,91.7537,91.8217,12969.0
2024-11-05 11:15:00,94.55,94.6,94.47,94.5,7424.0,91.7829,91.8314,91.7052,91.7343,7424.0
2024-11-05 11:20:00,94.51,94.56,94.46,94.55,18912.0,91.744,91.7926,91.6955,91.7829,18912.0
2024-11-05 11:25:00,94.54,94.55,94.48,94.52,7186.0,91.7731,91.7829,91.7149,91.7537,7186.0
2024-11-05 11:30:00,94.5,94.52,94.45,94.5,8424.0,91.7343,91.7537,91.6858,91.7343,8424.0
2024-11-05 11:35:00,94.48,94.53,94.46,94.5,13225.0,91.7149,91.7634,91.6955,91.7343,13225.0
2024-11-05 11:40:00,94.51,94.53,94.48,94.51,3855.0,91.744,91.7634,91.7149,91.744,3855.0
2024-11-05 11:45:00,94.49,94.63,94.46,94.6,43351.0,91.7246,91.8605,91.6955,91.8314,43351.0
2024-11-05 11:50:00,94.6,94.65,94.57,94.64,7629.0,91.8314,91.8799,91.8023,91.8702,7629.0
2024-11-05 11:55:00,94.59,94.61,94.58,94.61,4445.0,91.8217,91.8411,91.812,91.8411,4445.0
2024-11-05 12:00:00,94.61,94.61,94.48,94.52,14041.0,91.8411,91.8411,91.7149,91.7537,14041.0
2024-11-05 12:05:00,94.54,94.6,94.54,94.56,14873.0,91.7731,91.8314,91.7731,91.7926,14873.0
2024-11-05 12:10:00,94.56,94.59,94.55,94.59,7634.0,91.7926,91.8217,91.7829,91.8217,7634.0
2024-11-05 12:15:00,94.58,94.65,94.58,94.64,10720.0,91.812,91.8799,91.812,91.8702,10720.0
2024-11-05 12:20:00,94.63,94.64,94.56,94.61,21310.0,91.8605,91.8702,91.7926,91.8411,21310.0
2024-11-05 12:25:00,94.59,94.61,94.55,94.58,11944.0,91.8217,91.8411,91.7829,91.812,11944.0
2024-11-05 12:30:00,94.57,94.64,94.57,94.62,11863.0,91.8023,91.8702,91.8023,91.8508,11863.0
2024-11-05 12:35:00,94.62,94.63,94.58,94.59,61591.0,91.8508,91.8605,91.812,91.8217,61591.0
2024-11-05 12:40:00,94.59,94.62,94.56,94.58,8529.0,91.8217,91.8508,91.7926,91.812,8529.0
2024-11-05 12:45:00,94.56,94.63,94.56,94.61,7198.0,91.7926,91.8605,91.7926,91.8411,7198.0
2024-11-05 12:50:00,94.59,94.62,94.56,94.6,5204.0,91.8217,91.8508,91.7926,91.8314,5204.0
2024-11-05 12:55:00,94.61,94.69,94.6,94.65,10728.0,91.8411,91.9188,91.8314,91.8799,10728.0
2024-11-05 13:00:00,94.66,94.73,94.65,94.7,9246.0,91.8896,91.9576,91.8799,91.9285,9246.0
2024-11-05 13:05:00,94.71,94.72,94.63,94.64,10599.0,91.9382,91.9479,91.8605,91.8702,10599.0
2024-11-05 13:10:00,94.65,94.71,94.63,94.64,8477.0,91.8799,91.9382,91.8605,91.8702,8477.0
2024-11-05 13:15:00,94.65,94.72,94.64,94.67,15740.0,91.8799,91.9479,91.8702,91.8993,15740.0
2024-11-05 13:20:00,94.68,94.74,94.67,94.69,9695.0,91.9091,91.9673,91.8993,91.9188,9695.0
2024-11-05 13:25:00,94.69,94.78,94.68,94.78,14927.0,91.9188,92.0061,91.9091,92.0061,14927.0
2024-11-05 13:30:00,94.78,94.8,94.7,94.72,9221.0,92.0061,92.0255,91.9285,91.9479,9221.0
2024-11-05 13:35:00,94.71,94.71,94.63,94.66,49927.0,91.9382,91.9382,91.8605,91.8896,49927.0
2024-11-05 13:40:00,94.68,94.81,94.67,94.74,23994.0,91.9091,92.0352,91.8993,91.9673,23994.0
2024-11-05 13:45:00,94.74,94.75,94.66,94.68,14249.0,91.9673,91.977,91.8896,91.9091,14249.0
2024-11-05 13:50:00,94.66,94.73,94.63,94.73,10992.0,91.8896,91.9576,91.8605,91.9576,10992.0
2024-11-05 13:55:00,94.74,94.76,94.71,94.75,11816.0,91.9673,91.9867,91.9382,91.977,11816.0
2024-11-05 14:00:00,94.75,94.87,94.75,94.8,13573.0,91.977,92.0935,91.977,92.0255,13573.0
2024-11-05 14:05:00,94.81,94.86,94.78,94.85,8374.0,92.0352,92.0838,92.0061,92.0741,8374.0
2024-11-05 14:10:00,94.85,94.85,94.75,94.76,4628.0,92.0741,92.0741,91.977,91.9867,4628.0
2024-11-05 14:15:00,94.74,94.82,94.73,94.81,12435.0,91.9673,92.045,91.9576,92.0352,12435.0
2024-11-05 14:20:00,94.81,94.87,94.78,94.87,8987.0,92.0352,92.0935,92.0061,92.0935,8987.0
2024-11-05 14:25:00,94.84,94.87,94.81,94.81,10803.0,92.0644,92.0935,92.0352,92.0352,10803.0
2024-11-05 14:30:00,94.82,94.88,94.81,94.87,21587.0,92.045,92.1032,92.0352,92.0935,21587.0
2024-11-05 14:35:00,94.88,94.89,94.84,94.86,11394.0,92.1032,92.1129,92.0644,92.0838,11394.0
2024-11-05 14:40:00,94.84,94.89,94.83,94.86,22221.0,92.0644,92.1129,92.0547,92.0838,22221.0
2024-11-05 14:45:00,94.84,94.92,94.84,94.86,11135.0,92.0644,92.142,92.0644,92.0838,11135.0
2024-11-05 14:50:00,94.85,94.91,94.81,94.88,12941.0,92.0741,92.1323,92.0352,92.1032,12941.0
2024-11-05 14:55:00,94.88,94.88,94.82,94.87,15879.0,92.1032,92.1032,92.045,92.0935,15879.0
2024-11-05 15:00:00,94.86,94.9,94.82,94.9,9617.0,92.0838,92.1226,92.045,92.1226,9617.0
2024-11-05 15:05:00,94.9,94.97,94.89,94.97,12149.0,92.1226,92.1906,92.1129,92.1906,12149.0
2024-11-05 15:10:00,94.96,95.01,94.93,94.96,17603.0,92.1809,92.2294,92.1517,92.1809,17603.0
2024-11-05 15:15:00,94.97,94.98,94.95,94.96,10429.0,92.1906,92.2003,92.1711,92.1809,10429.0
2024-11-05 15:20:00,94.97,94.99,94.93,94.98,32012.0,92.1906,92.21,92.1517,92.2003,32012.0
2024-11-05 15:25:00,94.98,95.01,94.95,95.0,17564.0,92.2003,92.2294,92.1711,92.2197,17564.0
2024-11-05 15:30:00,95.01,95.13,95.0,95.12,20160.0,92.2294,92.3459,92.2197,92.3362,20160.0
2024-11-05 15:35:00,95.11,95.18,95.1,95.15,21235.0,92.3265,92.3944,92.3168,92.3653,21235.0
2024-11-05 15:40:00,95.14,95.19,95.1,95.17,95779.0,92.3556,92.4041,92.3168,92.3847,95779.0
2024-11-05 15:45:00,95.17,95.22,95.14,95.21,34489.0,92.3847,92.4332,92.3556,92.4235,34489.0
2024-11-05 15:50:00,95.19,95.36,95.16,95.33,93937.0,92.4041,92.5692,92.375,92.54,93937.0
2024-11-05 15:55:00,95.33,95.43,95.32,95.41,288297.0,92.54,92.6371,92.5303,92.6177,288297.0
2024-11-06 09:30:00,95.63,95.63,94.72,94.76,149416.0,92.8312,92.8312,91.9479,91.9867,149416.0
2024-11-06 09:35:00,94.73,94.83,94.39,94.43,118752.0,91.9576,92.0547,91.6275,91.6664,118752.0
2024-11-06 09:40:00,94.48,94.68,94.33,94.41,110483.0,91.7149,91.9091,91.5693,91.647,110483.0
2024-11-06 09:45:00,94.39,94.39,93.97,94.04,99863.0,91.6275,91.6275,91.2198,91.2878,99863.0
2024-11-06 09:50:00,94.05,94.09,93.64,93.7,78991.0,91.2975,91.3363,90.8995,90.9577,78991.0
2024-11-06 09:55:00,93.7,93.76,93.44,93.76,66898.0,90.9577,91.016,90.7053,91.016,66898.0
2024-11-06 10:00:00,93.79,94.11,93.7,93.98,72593.0,91.0451,91.3557,90.9577,91.2295,72593.0
2024-11-06 10:05:00,93.99,94.32,93.9,94.31,62179.0,91.2392,91.5596,91.1519,91.5499,62179.0
2024-11-06 10:10:00,94.31,94.39,94.21,94.22,100274.0,91.5499,91.6275,91.4528,91.4625,100274.0
2024-11-06 10:15:00,94.23,94.37,94.02,94.12,36692.0,91.4722,91.6081,91.2684,91.3654,36692.0
2024-11-06 10:20:00,94.11,94.15,93.91,93.97,26123.0,91.3557,91.3946,91.1616,91.2198,26123.0
2024-11-06 10:25:00,93.96,94.11,93.85,93.99,53543.0,91.2101,91.3557,91.1033,91.2392,53543.0
2024-11-06 10:30:00,93.97,93.97,93.46,93.46,86583.0,91.2198,91.2198,90.7248,90.7248,86583.0
2024-11-06 10:35:00,93.47,93.48,93.27,93.4,79894.0,90.7345,90.7442,90.5403,90.6665,79894.0
2024-11-06 10:40:00,93.42,93.42,93.01,93.03,68837.0,90.6859,90.6859,90.2879,90.3073,68837.0
2024-11-06 10:45:00,93.03,93.15,92.82,92.94,139753.0,90.3073,90.4238,90.1035,90.22,139753.0
2024-11-06 10:50:00,92.9,93.06,92.78,92.99,41324.0,90.1811,90.3365,90.0647,90.2685,41324.0
2024-11-06 10:55:00,93.01,93.05,92.76,92.83,39788.0,90.2879,90.3268,90.0452,90.1132,39788.0
2024-11-06 11:00:00,92.84,92.95,92.76,92.76,33169.0,90.1229,90.2297,90.0452,90.0452,33169.0
2024-11-06 11:05:00,92.75,92.85,92.62,92.81,36354.0,90.0355,90.1326,89.9093,90.0938,36354.0
2024-11-06 11:10:00,92.76,92.89,92.76,92.83,43448.0,90.0452,90.1714,90.0452,90.1132,43448.0
2024-11-06 11:15:00,92.85,92.93,92.76,92.87,30949.0,90.1326,90.2103,90.0452,90.152,30949.0
2024-11-06 11:20:00,92.86,92.87,92.63,92.78,127581.0,90.1423,90.152,89.919,90.0647,127581.0
2024-11-06 11:25:00,92.78,92.78,92.51,92.69,113976.0,90.0647,90.0647,89.8026,89.9773,113976.0
2024-11-06 11:30:00,92.7,92.82,92.66,92.71,23915.0,89.987,90.1035,89.9482,89.9967,23915.0
2024-11-06 11:35:00,92.68,92.7,92.45,92.56,87206.0,89.9676,89.987,89.7443,89.8511,87206.0
2024-11-06 11:40:00,92.54,92.63,92.41,92.41,60115.0,89.8317,89.919,89.7055,89.7055,60115.0
2024-11-06 11:45:00,92.42,92.62,92.37,92.62,85853.0,89.7152,89.9093,89.6667,89.9093,85853.0
2024-11-06 11:50:00,92.59,92.64,92.51,92.57,40856.0,89.8802,89.9288,89.8026,89.8608,40856.0
2024-11-06 11:55:00,92.56,92.7,92.47,92.66,43799.0,89.8511,89.987,89.7637,89.9482,43799.0
2024-11-06 12:00:00,92.67,92.7,92.53,92.65,35212.0,89.9579,89.987,89.822,89.9385,35212.0
2024-11-06 12:05:00,92.66,92.66,92.56,92.6,86393.0,89.9482,89.9482,89.8511,89.8899,86393.0
2024-11-06 12:10:00,92.6,92.8,92.53,92.72,134390.0,89.8899,90.0841,89.822,90.0064,134390.0
2024-11-06 12:15:00,92.72,92.76,92.59,92.61,111375.0,90.0064,90.0452,89.8802,89.8996,111375.0
2024-11-06 12:20:00,92.6,92.7,92.57,92.65,105720.0,89.8899,89.987,89.8608,89.9385,105720.0
2024-11-06 12:25:00,92.65,92.72,92.55,92.69,43775.0,89.9385,90.0064,89.8414,89.9773,43775.0
2024-11-06 12:30:00,92.67,92.74,92.61,92.62,43484.0,89.9579,90.0258,89.8996,89.9093,43484.0
2024-11-06 12:35:00,92.63,92.63,92.55,92.61,70967.0,89.919,89.919,89.8414,89.8996,70967.0
2024-11-06 12:40:00,92.62,92.65,92.59,92.59,27167.0,89.9093,89.9385,89.8802,89.8802,27167.0
2024-11-06 12:45:00,92.57,92.66,92.57,92.63,33971.0,89.8608,89.9482,89.8608,89.919,33971.0
2024-11-06 12:50:00,92.63,92.7,92.59,92.65,81446.0,89.919,89.987,89.8802,89.9385,81446.0
2024-11-06 12:55:00,92.66,92.69,92.61,92.63,57245.0,89.9482,89.9773,89.8996,89.919,57245.0
2024-11-06 13:00:00,92.62,92.71,92.57,92.65,55998.0,89.9093,89.9967,89.8608,89.9385,55998.0
2024-11-06 13:05:00,92.65,92.75,92.62,92.75,38953.0,89.9385,90.0355,89.9093,90.0355,38953.0
2024-11-06 13:10:00,92.73,92.81,92.72,92.8,198079.0,90.0161,90.0938,90.0064,90.0841,198079.0
2024-11-06 13:15:00,92.75,92.89,92.68,92.89,51995.0,90.0355,90.1714,89.9676,90.1714,51995.0
2024-11-06 13:20:00,92.89,92.89,92.73,92.76,23914.0,90.1714,90.1714,90.0161,90.0452,23914.0
2024-11-06 13:25:00,92.75,92.84,92.72,92.73,27381.0,90.0355,90.1229,90.0064,90.0161,27381.0
2024-11-06 13:30:00,92.75,92.82,92.69,92.8,25881.0,90.0355,90.1035,89.9773,90.0841,25881.0
2024-11-06 13:35:00,92.8,92.83,92.63,92.66,37492.0,90.0841,90.1132,89.919,89.9482,37492.0
2024-11-06 13:40:00,92.66,92.71,92.64,92.68,40029.0,89.9482,89.9967,89.9288,89.9676,40029.0
2024-11-06 13:45:00,92.67,92.9,92.67,92.89,44501.0,89.9579,90.1811,89.9579,90.1714,44501.0
2024-11-06 13:50:00,92.89,93.01,92.87,92.97,34150.0,90.1714,90.2879,90.152,90.2491,34150.0
2024-11-06 13:55:00,92.95,93.01,92.93,92.94,26856.0,90.2297,90.2879,90.2103,90.22,26856.0
2024-11-06 14:00:00,92.96,93.11,92.94,93.06,34827.0,90.2394,90.385,90.22,90.3365,34827.0
2024-11-06 14:05:00,93.06,93.13,93.03,93.11,35798.0,90.3365,90.4044,90.3073,90.385,35798.0
2024-11-06 14:10:00,93.11,93.25,93.05,93.23,20304.0,90.385,90.5209,90.3268,90.5015,20304.0
2024-11-06 14:15:00,93.23,93.25,93.07,93.1,41801.0,90.5015,90.5209,90.3462,90.3753,41801.0
2024-11-06 14:20:00,93.1,93.16,93.04,93.06,15727.0,90.3753,90.4335,90.317,90.3365,15727.0
2024-11-06 14:25:00,93.08,93.23,93.07,93.11,31467.0,90.3559,90.5015,90.3462,90.385,31467.0
2024-11-06 14:30:00,93.1,93.19,93.1,93.15,66254.0,90.3753,90.4627,90.3753,90.4238,66254.0
2024-11-06 14:35:00,93.16,93.23,93.16,93.18,27679.0,90.4335,90.5015,90.4335,90.453,27679.0
2024-11-06 14:40:00,93.18,93.27,93.17,93.18,28966.0,90.453,90.5403,90.4432,90.453,28966.0
2024-11-06 14:45:00,93.19,93.22,93.09,93.09,26542.0,90.4627,90.4918,90.3656,90.3656,26542.0
2024-11-06 14:50:00,93.09,93.12,92.99,93.0,20488.0,90.3656,90.3947,90.2685,90.2782,20488.0
2024-11-06 14:55:00,93.01,93.05,92.98,93.02,53054.0,90.2879,90.3268,90.2588,90.2976,53054.0
2024-11-06 15:00:00,93.03,93.1,93.02,93.08,34390.0,90.3073,90.3753,90.2976,90.3559,34390.0
2024-11-06 15:05:00,93.06,93.23,93.04,93.22,50670.0,90.3365,90.5015,90.317,90.4918,50670.0
2024-11-06 15:10:00,93.22,93.34,93.2,93.31,50348.0,90.4918,90.6083,90.4724,90.5791,50348.0
2024-11-06 15:15:00,93.31,93.36,93.26,93.34,41312.0,90.5791,90.6277,90.5306,90.6083,41312.0
2024-11-06 15:20:00,93.35,93.37,93.25,93.34,85893.0,90.618,90.6374,90.5209,90.6083,85893.0
2024-11-06 15:25:00,93.34,93.42,93.34,93.41,28699.0,90.6083,90.6859,90.6083,90.6762,28699.0
2024-11-06 15:30:00,93.39,93.51,93.35,93.48,48649.0,90.6568,90.7733,90.618,90.7442,48649.0
2024-11-06 15:35:00,93.5,93.54,93.4,93.41,34774.0,90.7636,90.8024,90.6665,90.6762,34774.0
2024-11-06 15:40:00,93.42,93.53,93.39,93.53,54528.0,90.6859,90.7927,90.6568,90.7927,54528.0
2024-11-06 15:45:00,93.52,93.58,93.46,93.54,55626.0,90.783,90.8412,90.7248,90.8024,55626.0
2024-11-06 15:50:00,93.54,93.55,93.44,93.48,92839.0,90.8024,90.8121,90.7053,90.7442,92839.0
2024-11-06 15:55:00,93.47,93.49,93.38,93.41,305600.0,90.7345,90.7539,90.6471,90.6762,305600.0
2024-11-07 09:30:00,93.8,93.99,93.54,93.76,79649.0,91.0548,91.2392,90.8024,91.016,79649.0
2024-11-07 09:35:00,93.76,94.0,93.55,93.76,58067.0,91.016,91.249,90.8121,91.016,58067.0
2024-11-07 09:40:00,93.74,94.17,93.74,94.01,50716.0,90.9966,91.414,90.9966,91.2587,50716.0
2024-11-07 09:45:00,94.02,94.22,94.02,94.18,12845.0,91.2684,91.4625,91.2684,91.4237,12845.0
2024-11-07 09:50:00,94.18,94.3,94.14,94.16,15873.0,91.4237,91.5402,91.3849,91.4043,15873.0
2024-11-07 09:55:00,94.13,94.2,94.02,94.04,28341.0,91.3751,91.4431,91.2684,91.2878,28341.0
2024-11-07 10:00:00,94.05,94.08,93.95,94.0,24925.0,91.2975,91.3266,91.2004,91.249,24925.0
2024-11-07 10:05:00,94.01,94.19,93.96,94.19,34610.0,91.2587,91.4334,91.2101,91.4334,34610.0
2024-11-07 10:10:00,94.18,94.21,93.95,94.01,20102.0,91.4237,91.4528,91.2004,91.2587,20102.0
2024-11-07 10:15:00,94.0,94.05,93.87,93.89,11806.0,91.249,91.2975,91.1228,91.1422,11806.0
2024-11-07 10:20:00,93.83,93.96,93.79,93.9,14141.0,91.0839,91.2101,91.0451,91.1519,14141.0
2024-11-07 10:25:00,93.9,94.23,93.9,94.23,16044.0,91.1519,91.4722,91.1519,91.4722,16044.0
2024-11-07 10:30:00,94.22,94.35,94.22,94.32,23183.0,91.4625,91.5887,91.4625,91.5596,23183.0
2024-11-07 10:35:00,94.33,94.4,94.26,94.3,25968.0,91.5693,91.6372,91.5013,91.5402,25968.0
2024-11-07 10:40:00,94.3,94.43,94.29,94.39,29297.0,91.5402,91.6664,91.5305,91.6275,29297.0
2024-11-07 10:45:00,94.38,94.4,94.29,94.33,45999.0,91.6178,91.6372,91.5305,91.5693,45999.0
2024-11-07 10:50:00,94.32,94.47,94.3,94.44,28222.0,91.5596,91.7052,91.5402,91.6761,28222.0
2024-11-07 10:55:00,94.45,94.45,94.31,94.33,34610.0,91.6858,91.6858,91.5499,91.5693,34610.0
2024-11-07 11:00:00,94.34,94.38,94.26,94.26,45057.0,91.579,91.6178,91.5013,91.5013,45057.0
2024-11-07 11:05:00,94.28,94.34,94.22,94.3,42293.0,91.5208,91.579,91.4625,91.5402,42293.0
2024-11-07 11:10:00,94.28,94.39,94.27,94.38,9533.0,91.5208,91.6275,91.5111,91.6178,9533.0
2024-11-07 11:15:00,94.36,94.45,94.34,94.43,20961.0,91.5984,91.6858,91.579,91.6664,20961.0
2024-11-07 11:20:00,94.42,94.48,94.25,94.26,12341.0,91.6567,91.7149,91.4916,91.5013,12341.0
2024-11-07 11:25:00,94.25,94.27,94.18,94.21,22123.0,91.4916,91.5111,91.4237,91.4528,22123.0
2024-11-07 11:30:00,94.22,94.38,94.22,94.33,27872.0,91.4625,91.6178,91.4625,91.5693,27872.0
2024-11-07 11:35:00,94.33,94.33,94.26,94.27,16832.0,91.5693,91.5693,91.5013,91.5111,16832.0
2024-11-07 11:40:00,94.29,94.36,94.25,94.35,17187.0,91.5305,91.5984,91.4916,91.5887,17187.0
2024-11-07 11:45:00,94.36,94.37,94.29,94.35,14937.0,91.5984,91.6081,91.5305,91.5887,14937.0
2024-11-07 11:50:00,94.36,94.45,94.35,94.45,29687.0,91.5984,91.6858,91.5887,91.6858,29687.0
2024-11-07 11:55:00,94.45,94.48,94.4,94.43,15783.0,91.6858,91.7149,91.6372,91.6664,15783.0
2024-11-07 12:00:00,94.43,94.54,94.41,94.46,27019.0,91.6664,91.7731,91.647,91.6955,27019.0
2024-11-07 12:05:00,94.47,94.58,94.46,94.56,31097.0,91.7052,91.812,91.6955,91.7926,31097.0
2024-11-07 12:10:00,94.57,94.6,94.52,94.54,25492.0,91.8023,91.8314,91.7537,91.7731,25492.0
2024-11-07 12:15:00,94.53,94.59,94.51,94.55,45474.0,91.7634,91.8217,91.744,91.7829,45474.0
2024-11-07 12:20:00,94.54,94.62,94.52,94.59,21718.0,91.7731,91.8508,91.7537,91.8217,21718.0
2024-11-07 12:25:00,94.58,94.6,94.52,94.59,27771.0,91.812,91.8314,91.7537,91.8217,27771.0
2024-11-07 12:30:00,94.59,94.63,94.55,94.6,31437.0,91.8217,91.8605,91.7829,91.8314,31437.0
2024-11-07 12:35:00,94.61,94.61,94.54,94.58,19534.0,91.8411,91.8411,91.7731,91.812,19534.0
2024-11-07 12:40:00,94.57,94.62,94.54,94.59,21243.0,91.8023,91.8508,91.7731,91.8217,21243.0
2024-11-07 12:45:00,94.59,94.63,94.58,94.61,25047.0,91.8217,91.8605,91.812,91.8411,25047.0
2024-11-07 12:50:00,94.62,94.62,94.53,94.54,16857.0,91.8508,91.8508,91.7634,91.7731,16857.0
2024-11-07 12:55:00,94.53,94.57,94.5,94.55,17536.0,91.7634,91.8023,91.7343,91.7829,17536.0
2024-11-07 13:00:00,94.51,94.54,94.4,94.42,13449.0,91.744,91.7731,91.6372,91.6567,13449.0
2024-11-07 13:05:00,94.42,94.42,94.36,94.37,23024.0,91.6567,91.6567,91.5984,91.6081,23024.0
2024-11-07 13:10:00,94.36,94.38,94.33,94.36,78557.0,91.5984,91.6178,91.5693,91.5984,78557.0
2024-11-07 13:15:00,94.37,94.4,94.3,94.31,57532.0,91.6081,91.6372,91.5402,91.5499,57532.0
2024-11-07 13:20:00,94.32,94.32,94.21,94.3,17918.0,91.5596,91.5596,91.4528,91.5402,17918.0
2024-11-07 13:25:00,94.29,94.34,94.25,94.29,23477.0,91.5305,91.579,91.4916,91.5305,23477.0
2024-11-07 13:30:00,94.29,94.29,94.18,94.25,80949.0,91.5305,91.5305,91.4237,91.4916,80949.0
2024-11-07 13:35:00,94.24,94.32,94.18,94.29,45801.0,91.4819,91.5596,91.4237,91.5305,45801.0
2024-11-07 13:40:00,94.28,94.29,94.21,94.22,41073.0,91.5208,91.5305,91.4528,91.4625,41073.0
2024-11-07 13:45:00,94.22,94.24,94.18,94.23,58156.0,91.4625,91.4819,91.4237,91.4722,58156.0
2024-11-07 13:50:00,94.23,94.26,94.2,94.23,15549.0,91.4722,91.5013,91.4431,91.4722,15549.0
2024-11-07 13:55:00,94.25,94.26,94.13,94.16,21752.0,91.4916,91.5013,91.3751,91.4043,21752.0
2024-11-07 14:00:00,94.15,94.29,93.89,93.89,89082.0,91.3946,91.5305,91.1422,91.1422,89082.0
2024-11-07 14:05:00,93.88,94.05,93.88,93.93,52324.0,91.1325,91.2975,91.1325,91.181,52324.0
2024-11-07 14:10:00,93.93,94.08,93.92,94.03,42990.0,91.181,91.3266,91.1713,91.2781,42990.0
2024-11-07 14:15:00,94.04,94.09,93.98,94.02,29847.0,91.2878,91.3363,91.2295,91.2684,29847.0
2024-11-07 14:20:00,94.03,94.06,93.97,94.01,62540.0,91.2781,91.3072,91.2198,91.2587,62540.0
2024-11-07 14:25:00,94.03,94.09,94.01,94.07,20617.0,91.2781,91.3363,91.2587,91.3169,20617.0
2024-11-07 14:30:00,94.07,94.23,94.07,94.13,45663.0,91.3169,91.4722,91.3169,91.3751,45663.0
2024-11-07 14:35:00,94.14,94.19,94.08,94.18,49407.0,91.3849,91.4334,91.3266,91.4237,49407.0
2024-11-07 14:40:00,94.14,94.16,93.92,94.1,84766.0,91.3849,91.4043,91.1713,91.346,84766.0
2024-11-07 14:45:00,94.08,94.31,93.99,94.25,64273.0,91.3266,91.5499,91.2392,91.4916,64273.0
2024-11-07 14:50:00,94.31,94.36,94.22,94.29,50647.0,91.5499,91.5984,91.4625,91.5305,50647.0
2024-11-07 14:55:00,94.29,94.42,94.2,94.39,32325.0,91.5305,91.6567,91.4431,91.6275,32325.0
2024-11-07 15:00:00,94.38,94.51,94.27,94.49,49967.0,91.6178,91.744,91.5111,91.7246,49967.0
2024-11-07 15:05:00,94.46,94.57,94.37,94.38,70041.0,91.6955,91.8023,91.6081,91.6178,70041.0
2024-11-07 15:10:00,94.39,94.64,94.39,94.62,55558.0,91.6275,91.8702,91.6275,91.8508,55558.0
2024-11-07 15:15:00,94.61,94.67,94.56,94.6,30506.0,91.8411,91.8993,91.7926,91.8314,30506.0
2024-11-07 15:20:00,94.61,94.68,94.42,94.62,34094.0,91.8411,91.9091,91.6567,91.8508,34094.0
2024-11-07 15:25:00,94.62,94.64,94.56,94.59,36724.0,91.8508,91.8702,91.7926,91.8217,36724.0
2024-11-07 15:30:00,94.6,94.7,94.6,94.67,30519.0,91.8314,91.9285,91.8314,91.8993,30519.0
2024-11-07 15:35:00,94.66,94.71,94.63,94.64,29240.0,91.8896,91.9382,91.8605,91.8702,29240.0
2024-11-07 15:40:00,94.64,94.71,94.62,94.63,70492.0,91.8702,91.9382,91.8508,91.8605,70492.0
2024-11-07 15:45:00,94.65,94.75,94.63,94.65,50751.0,91.8799,91.977,91.8605,91.8799,50751.0
2024-11-07 15:50:00,94.64,94.69,94.55,94.56,151224.0,91.8702,91.9188,91.7829,91.7926,151224.0
2024-11-07 15:55:00,94.56,94.56,94.47,94.51,277323.0,91.7926,91.7926,91.7052,91.744,277323.0
2024-11-08 09:30:00,94.83,95.01,94.7,94.88,143902.0,92.0547,92.2294,91.9285,92.1032,143902.0
2024-11-08 09:35:00,94.9,95.2,94.81,95.13,137225.0,92.1226,92.4138,92.0352,92.3459,137225.0
2024-11-08 09:40:00,95.12,95.12,94.94,95.07,99441.0,92.3362,92.3362,92.1614,92.2876,99441.0
2024-11-08 09:45:00,95.08,95.31,95.05,95.27,47839.0,92.2973,92.5206,92.2682,92.4818,47839.0
2024-11-08 09:50:00,95.27,95.32,95.16,95.24,20635.0,92.4818,92.5303,92.375,92.4527,20635.0
2024-11-08 09:55:00,95.25,95.4,95.23,95.36,50392.0,92.4624,92.608,92.443,92.5692,50392.0
2024-11-08 10:00:00,95.35,95.45,95.1,95.18,42433.0,92.5594,92.6565,92.3168,92.3944,42433.0
2024-11-08 10:05:00,95.17,95.47,95.13,95.4,30196.0,92.3847,92.6759,92.3459,92.608,30196.0
2024-11-08 10:10:00,95.43,95.52,95.39,95.52,21761.0,92.6371,92.7245,92.5983,92.7245,21761.0
2024-11-08 10:15:00,95.51,95.61,95.48,95.55,18145.0,92.7148,92.8118,92.6856,92.7536,18145.0
2024-11-08 10:20:00,95.54,95.76,95.53,95.72,37236.0,92.7439,92.9574,92.7342,92.9186,37236.0
2024-11-08 10:25:00,95.7,95.89,95.64,95.84,45284.0,92.8992,93.0836,92.841,93.0351,45284.0
2024-11-08 10:30:00,95.83,95.87,95.7,95.85,43396.0,93.0254,93.0642,92.8992,93.0448,43396.0
2024-11-08 10:35:00,95.88,95.98,95.84,95.94,36247.0,93.0739,93.171,93.0351,93.1322,36247.0
2024-11-08 10:40:00,95.94,95.96,95.81,95.86,28677.0,93.1322,93.1516,93.006,93.0545,28677.0
2024-11-08 10:45:00,95.86,95.91,95.81,95.86,30593.0,93.0545,93.1031,93.006,93.0545,30593.0
2024-11-08 10:50:00,95.84,95.88,95.77,95.87,84250.0,93.0351,93.0739,92.9672,93.0642,84250.0
2024-11-08 10:55:00,95.87,95.98,95.83,95.98,33761.0,93.0642,93.171,93.0254,93.171,33761.0
2024-11-08 11:00:00,95.99,96.0,95.9,95.95,38778.0,93.1807,93.1904,93.0933,93.1419,38778.0
2024-11-08 11:05:00,95.95,95.97,95.84,95.87,102601.0,93.1419,93.1613,93.0351,93.0642,102601.0
2024-11-08 11:10:00,95.84,95.88,95.76,95.79,27663.0,93.0351,93.0739,92.9574,92.9866,27663.0
2024-11-08 11:15:00,95.8,95.9,95.76,95.89,13588.0,92.9963,93.0933,92.9574,93.0836,13588.0
2024-11-08 11:20:00,95.87,95.88,95.74,95.76,12231.0,93.0642,93.0739,92.938,92.9574,12231.0
2024-11-08 11:25:00,95.74,95.78,95.69,95.69,35452.0,92.938,92.9769,92.8895,92.8895,35452.0
2024-11-08 11:30:00,95.69,95.7,95.6,95.65,19823.0,92.8895,92.8992,92.8021,92.8507,19823.0
2024-11-08 11:35:00,95.67,95.83,95.63,95.82,21604.0,92.8701,93.0254,92.8312,93.0157,21604.0
2024-11-08 11:40:00,95.83,95.92,95.8,95.88,16966.0,93.0254,93.1128,92.9963,93.0739,16966.0
2024-11-08 11:45:00,95.88,95.93,95.82,95.92,16432.0,93.0739,93.1225,93.0157,93.1128,16432.0
2024-11-08 11:50:00,95.91,95.91,95.77,95.79,22382.0,93.1031,93.1031,92.9672,92.9866,22382.0
2024-11-08 11:55:00,95.8,95.85,95.75,95.82,24639.0,92.9963,93.0448,92.9477,93.0157,24639.0
2024-11-08 12:00:00,95.82,95.82,95.74,95.77,19930.0,93.0157,93.0157,92.938,92.9672,19930.0
2024-11-08 12:05:00,95.71,95.82,95.7,95.8,19326.0,92.9089,93.0157,92.8992,92.9963,19326.0
2024-11-08 12:10:00,95.82,95.84,95.75,95.76,15650.0,93.0157,93.0351,92.9477,92.9574,15650.0
2024-11-08 12:15:00,95.77,95.8,95.74,95.76,17162.0,92.9672,92.9963,92.938,92.9574,17162.0
2024-11-08 12:20:00,95.77,95.82,95.73,95.75,37534.0,92.9672,93.0157,92.9283,92.9477,37534.0
2024-11-08 12:25:00,95.73,95.74,95.69,95.7,22054.0,92.9283,92.938,92.8895,92.8992,22054.0
2024-11-08 12:30:00,95.71,95.81,95.63,95.8,14995.0,92.9089,93.006,92.8312,92.9963,14995.0
2024-11-08 12:35:00,95.8,95.87,95.79,95.81,22798.0,92.9963,93.0642,92.9866,93.006,22798.0
2024-11-08 12:40:00,95.82,95.85,95.79,95.85,11622.0,93.0157,93.0448,92.9866,93.0448,11622.0
2024-11-08 12:45:00,95.86,95.89,95.83,95.87,15041.0,93.0545,93.0836,93.0254,93.0642,15041.0
2024-11-08 12:50:00,95.87,95.92,95.85,95.91,29382.0,93.0642,93.1128,93.0448,93.1031,29382.0
2024-11-08 12:55:00,95.91,95.93,95.86,95.9,14481.0,93.1031,93.1225,93.0545,93.0933,14481.0
2024-11-08 13:00:00,95.9,95.9,95.86,95.86,11622.0,93.0933,93.0933,93.0545,93.0545,11622.0
2024-11-08 13:05:00,95.87,95.87,95.85,95.86,13888.0,93.0642,93.0642,93.0448,93.0545,13888.0
2024-11-08 13:10:00,95.87,95.89,95.84,95.86,15626.0,93.0642,93.0836,93.0351,93.0545,15626.0
2024-11-08 13:15:00,95.86,95.9,95.82,95.9,15785.0,93.0545,93.0933,93.0157,93.0933,15785.0
2024-11-08 13:20:00,95.89,95.92,95.87,95.87,11946.0,93.0836,93.1128,93.0642,93.0642,11946.0
2024-11-08 13:25:00,95.87,95.93,95.86,95.89,18529.0,93.0642,93.1225,93.0545,93.0836,18529.0
2024-11-08 13:30:00,95.88,95.92,95.85,95.92,13275.0,93.0739,93.1128,93.0448,93.1128,13275.0
2024-11-08 13:35:00,95.92,95.95,95.87,95.88,11759.0,93.1128,93.1419,93.0642,93.0739,11759.0
2024-11-08 13:40:00,95.9,95.93,95.86,95.89,15648.0,93.0933,93.1225,93.0545,93.0836,15648.0
2024-11-08 13:45:00,95.89,95.96,95.88,95.94,23915.0,93.0836,93.1516,93.0739,93.1322,23915.0
2024-11-08 13:50:00,95.94,95.98,95.93,95.95,14324.0,93.1322,93.171,93.1225,93.1419,14324.0
2024-11-08 13:55:00,95.95,95.97,95.9,95.95,18365.0,93.1419,93.1613,93.0933,93.1419,18365.0
2024-11-08 14:00:00,95.95,95.99,95.91,95.94,14394.0,93.1419,93.1807,93.1031,93.1322,14394.0
2024-11-08 14:05:00,95.94,95.95,95.91,95.93,16453.0,93.1322,93.1419,93.1031,93.1225,16453.0
2024-11-08 14:10:00,95.94,96.0,95.92,95.97,19471.0,93.1322,93.1904,93.1128,93.1613,19471.0
2024-11-08 14:15:00,95.99,96.03,95.98,96.01,15137.0,93.1807,93.2195,93.171,93.2001,15137.0
2024-11-08 14:20:00,96.01,96.01,95.93,95.97,35651.0,93.2001,93.2001,93.1225,93.1613,35651.0
2024-11-08 14:25:00,95.97,96.02,95.94,96.02,17311.0,93.1613,93.2098,93.1322,93.2098,17311.0
2024-11-08 14:30:00,96.02,96.1,96.01,96.09,15242.0,93.2098,93.2875,93.2001,93.2778,15242.0
2024-11-08 14:35:00,96.1,96.15,96.08,96.1,15159.0,93.2875,93.336,93.2681,93.2875,15159.0
2024-11-08 14:40:00,96.09,96.16,96.09,96.15,15717.0,93.2778,93.3457,93.2778,93.336,15717.0
2024-11-08 14:45:00,96.16,96.16,96.08,96.08,19247.0,93.3457,93.3457,93.2681,93.2681,19247.0
2024-11-08 14:50:00,96.08,96.1,96.05,96.07,11718.0,93.2681,93.2875,93.239,93.2584,11718.0
2024-11-08 14:55:00,96.08,96.13,96.08,96.09,16074.0,93.2681,93.3166,93.2681,93.2778,16074.0
2024-11-08 15:00:00,96.1,96.1,96.01,96.09,40617.0,93.2875,93.2875,93.2001,93.2778,40617.0
2024-11-08 15:05:00,96.1,96.13,96.06,96.09,35848.0,93.2875,93.3166,93.2487,93.2778,35848.0
2024-11-08 15:10:00,96.08,96.08,95.97,96.0,26757.0,93.2681,93.2681,93.1613,93.1904,26757.0
2024-11-08 15:15:00,96.01,96.07,96.0,96.05,14450.0,93.2001,93.2584,93.1904,93.239,14450.0
2024-11-08 15:20:00,96.04,96.04,95.96,95.97,14840.0,93.2292,93.2292,93.1516,93.1613,14840.0
2024-11-08 15:25:00,95.96,96.05,95.95,96.02,16225.0,93.1516,93.239,93.1419,93.2098,16225.0
2024-11-08 15:30:00,96.02,96.02,95.9,95.92,39955.0,93.2098,93.2098,93.0933,93.1128,39955.0
2024-11-08 15:35:00,95.92,95.95,95.88,95.95,46633.0,93.1128,93.1419,93.0739,93.1419,46633.0
2024-11-08 15:40:00,95.95,95.96,95.89,95.92,34688.0,93.1419,93.1516,93.0836,93.1128,34688.0
2024-11-08 15:45:00,95.93,95.93,95.83,95.86,62959.0,93.1225,93.1225,93.0254,93.0545,62959.0
2024-11-08 15:50:00,95.86,95.98,95.85,95.94,98564.0,93.0545,93.171,93.0448,93.1322,98564.0
2024-11-08 15:55:00,95.93,95.97,95.87,95.9,211440.0,93.1225,93.1613,93.0642,93.0933,211440.0
2024-11-11 09:30:00,95.81,96.19,95.67,95.89,122436.0,93.006,93.3749,92.8701,93.0836,122436.0
2024-11-11 09:35:00,95.9,96.1,95.78,96.09,49463.0,93.0933,93.2875,92.9769,93.2778,49463.0
2024-11-11 09:40:00,96.1,96.2,96.01,96.05,18567.0,93.2875,93.3846,93.2001,93.239,18567.0
2024-11-11 09:45:00,96.05,96.07,95.78,96.07,34499.0,93.239,93.2584,92.9769,93.2584,34499.0
2024-11-11 09:50:00,96.07,96.1,95.99,96.03,12869.0,93.2584,93.2875,93.1807,93.2195,12869.0
2024-11-11 09:55:00,96.05,96.21,96.01,96.12,14749.0,93.239,93.3943,93.2001,93.3069,14749.0
2024-11-11 10:00:00,96.1,96.33,96.06,96.28,31818.0,93.2875,93.5108,93.2487,93.4622,31818.0
2024-11-11 10:05:00,96.28,96.3,95.98,96.03,31100.0,93.4622,93.4816,93.171,93.2195,31100.0
2024-11-11 10:10:00,95.99,96.01,95.81,95.84,18662.0,93.1807,93.2001,93.006,93.0351,18662.0
2024-11-11 10:15:00,95.82,95.88,95.77,95.78,12564.0,93.0157,93.0739,92.9672,92.9769,12564.0
2024-11-11 10:20:00,95.78,95.99,95.78,95.99,31129.0,92.9769,93.1807,92.9769,93.1807,31129.0
2024-11-11 10:25:00,95.97,96.07,95.95,96.04,18253.0,93.1613,93.2584,93.1419,93.2292,18253.0
2024-11-11 10:30:00,96.03,96.08,96.0,96.03,16715.0,93.2195,93.2681,93.1904,93.2195,16715.0
2024-11-11 10:35:00,96.02,96.14,95.99,96.07,20847.0,93.2098,93.3263,93.1807,93.2584,20847.0
2024-11-11 10:40:00,96.07,96.13,96.01,96.12,18938.0,93.2584,93.3166,93.2001,93.3069,18938.0
2024-11-11 10:45:00,96.13,96.27,96.04,96.26,35565.0,93.3166,93.4525,93.2292,93.4428,35565.0
2024-11-11 10:50:00,96.26,96.29,96.23,96.28,43668.0,93.4428,93.4719,93.4137,93.4622,43668.0
2024-11-11 10:55:00,96.27,96.33,96.25,96.31,7207.0,93.4525,93.5108,93.4331,93.4913,7207.0
2024-11-11 11:00:00,96.33,96.41,96.24,96.26,15899.0,93.5108,93.5884,93.4234,93.4428,15899.0
2024-11-11 11:05:00,96.26,96.37,96.24,96.36,13447.0,93.4428,93.5496,93.4234,93.5399,13447.0
2024-11-11 11:10:00,96.36,96.39,96.3,96.32,27951.0,93.5399,93.569,93.4816,93.5011,27951.0
2024-11-11 11:15:00,96.33,96.39,96.29,96.31,16606.0,93.5108,93.569,93.4719,93.4913,16606.0
2024-11-11 11:20:00,96.31,96.36,96.31,96.33,6559.0,93.4913,93.5399,93.4913,93.5108,6559.0
2024-11-11 11:25:00,96.33,96.38,96.32,96.33,12392.0,93.5108,93.5593,93.5011,93.5108,12392.0
2024-11-11 11:30:00,96.32,96.44,96.3,96.44,14687.0,93.5011,93.6175,93.4816,93.6175,14687.0
2024-11-11 11:35:00,96.43,96.43,96.36,96.37,10800.0,93.6078,93.6078,93.5399,93.5496,10800.0
2024-11-11 11:40:00,96.39,96.4,96.35,96.39,11724.0,93.569,93.5787,93.5302,93.569,11724.0
2024-11-11 11:45:00,96.37,96.39,96.34,96.36,9939.0,93.5496,93.569,93.5205,93.5399,9939.0
2024-11-11 11:50:00,96.36,96.37,96.25,96.26,12818.0,93.5399,93.5496,93.4331,93.4428,12818.0
2024-11-11 11:55:00,96.26,96.33,96.26,96.32,17111.0,93.4428,93.5108,93.4428,93.5011,17111.0
2024-11-11 12:00:00,96.31,96.32,96.27,96.3,6342.0,93.4913,93.5011,93.4525,93.4816,6342.0
2024-11-11 12:05:00,96.29,96.29,96.2,96.21,15619.0,93.4719,93.4719,93.3846,93.3943,15619.0
2024-11-11 12:10:00,96.2,96.22,96.16,96.18,8937.0,93.3846,93.404,93.3457,93.3652,8937.0
2024-11-11 12:15:00,96.18,96.19,96.09,96.11,16266.0,93.3652,93.3749,93.2778,93.2972,16266.0
2024-11-11 12:20:00,96.12,96.13,96.03,96.04,13963.0,93.3069,93.3166,93.2195,93.2292,13963.0
2024-11-11 12:25:00,96.05,96.05,95.98,95.99,9214.0,93.239,93.239,93.171,93.1807,9214.0
2024-11-11 12:30:00,95.96,95.97,95.88,95.92,34461.0,93.1516,93.1613,93.0739,93.1128,34461.0
2024-11-11 12:35:00,95.92,95.92,95.89,95.91,7970.0,93.1128,93.1128,93.0836,93.1031,7970.0
2024-11-11 12:40:00,95.89,95.93,95.79,95.82,12987.0,93.0836,93.1225,92.9866,93.0157,12987.0
2024-11-11 12:45:00,95.82,95.85,95.76,95.77,22662.0,93.0157,93.0448,92.9574,92.9672,22662.0
2024-11-11 12:50:00,95.75,95.79,95.74,95.78,18149.0,92.9477,92.9866,92.938,92.9769,18149.0
2024-11-11 12:55:00,95.78,95.79,95.73,95.73,23571.0,92.9769,92.9866,92.9283,92.9283,23571.0
2024-11-11 13:00:00,95.73,95.78,95.7,95.7,27959.0,92.9283,92.9769,92.8992,92.8992,27959.0
2024-11-11 13:05:00,95.69,95.77,95.62,95.77,8857.0,92.8895,92.9672,92.8215,92.9672,8857.0
2024-11-11 13:10:00,95.78,95.8,95.72,95.76,11277.0,92.9769,92.9963,92.9186,92.9574,11277.0
2024-11-11 13:15:00,95.77,95.78,95.69,95.7,19158.0,92.9672,92.9769,92.8895,92.8992,19158.0
2024-11-11 13:20:00,95.69,95.7,95.62,95.69,21320.0,92.8895,92.8992,92.8215,92.8895,21320.0
2024-11-11 13:25:00,95.7,95.71,95.66,95.69,7130.0,92.8992,92.9089,92.8604,92.8895,7130.0
2024-11-11 13:30:00,95.69,95.69,95.6,95.62,26567.0,92.8895,92.8895,92.8021,92.8215,26567.0
2024-11-11 13:35:00,95.63,95.67,95.6,95.66,10794.0,92.8312,92.8701,92.8021,92.8604,10794.0
2024-11-11 13:40:00,95.66,95.7,95.63,95.67,14124.0,92.8604,92.8992,92.8312,92.8701,14124.0
2024-11-11 13:45:00,95.67,95.67,95.6,95.61,11622.0,92.8701,92.8701,92.8021,92.8118,11622.0
2024-11-11 13:50:00,95.61,95.68,95.6,95.67,10370.0,92.8118,92.8798,92.8021,92.8701,10370.0
2024-11-11 13:55:00,95.68,95.68,95.61,95.63,7582.0,92.8798,92.8798,92.8118,92.8312,7582.0
2024-11-11 14:00:00,95.63,95.66,95.6,95.65,17770.0,92.8312,92.8604,92.8021,92.8507,17770.0
2024-11-11 14:05:00,95.65,95.7,95.64,95.67,13315.0,92.8507,92.8992,92.841,92.8701,13315.0
2024-11-11 14:10:00,95.68,95.7,95.58,95.6,38062.0,92.8798,92.8992,92.7827,92.8021,38062.0
2024-11-11 14:15:00,95.6,95.63,95.58,95.59,8497.0,92.8021,92.8312,92.7827,92.7924,8497.0
2024-11-11 14:20:00,95.59,95.65,95.58,95.63,11015.0,92.7924,92.8507,92.7827,92.8312,11015.0
2024-11-11 14:25:00,95.62,95.63,95.58,95.61,16969.0,92.8215,92.8312,92.7827,92.8118,16969.0
2024-11-11 14:30:00,95.61,95.61,95.54,95.56,20603.0,92.8118,92.8118,92.7439,92.7633,20603.0
2024-11-11 14:35:00,95.58,95.6,95.51,95.56,38992.0,92.7827,92.8021,92.7148,92.7633,38992.0
2024-11-11 14:40:00,95.55,95.55,95.48,95.52,12865.0,92.7536,92.7536,92.6856,92.7245,12865.0
2024-11-11 14:45:00,95.53,95.57,95.49,95.57,10083.0,92.7342,92.773,92.6953,92.773,10083.0
2024-11-11 14:50:00,95.56,95.58,95.53,95.56,8455.0,92.7633,92.7827,92.7342,92.7633,8455.0
2024-11-11 14:55:00,95.56,95.57,95.51,95.53,9522.0,92.7633,92.773,92.7148,92.7342,9522.0
2024-11-11 15:00:00,95.53,95.54,95.44,95.49,12045.0,92.7342,92.7439,92.6468,92.6953,12045.0
2024-11-11 15:05:00,95.5,95.5,95.46,95.48,13593.0,92.7051,92.7051,92.6662,92.6856,13593.0
2024-11-11 15:10:00,95.47,95.51,95.44,95.45,17145.0,92.6759,92.7148,92.6468,92.6565,17145.0
2024-11-11 15:15:00,95.46,95.5,95.43,95.44,23363.0,92.6662,92.7051,92.6371,92.6468,23363.0
2024-11-11 15:20:00,95.43,95.47,95.41,95.47,18360.0,92.6371,92.6759,92.6177,92.6759,18360.0
2024-11-11 15:25:00,95.47,95.53,95.46,95.53,11405.0,92.6759,92.7342,92.6662,92.7342,11405.0
2024-11-11 15:30:00,95.52,95.54,95.46,95.53,22879.0,92.7245,92.7439,92.6662,92.7342,22879.0
2024-11-11 15:35:00,95.53,95.54,95.44,95.52,22108.0,92.7342,92.7439,92.6468,92.7245,22108.0
2024-11-11 15:40:00,95.52,95.52,95.45,95.47,32448.0,92.7245,92.7245,92.6565,92.6759,32448.0
2024-11-11 15:45:00,95.47,95.47,95.38,95.44,51037.0,92.6759,92.6759,92.5886,92.6468,51037.0
2024-11-11 15:50:00,95.42,95.44,95.37,95.39,53050.0,92.6274,92.6468,92.5789,92.5983,53050.0
2024-11-11 15:55:00,95.38,95.43,95.33,95.42,126150.0,92.5886,92.6371,92.54,92.6274,126150.0
2024-11-12 09:30:00,95.05,95.41,95.01,95.29,92250.0,92.2682,92.6177,92.2294,92.5012,92250.0
2024-11-12 09:35:00,95.31,95.46,95.18,95.21,42844.0,92.5206,92.6662,92.3944,92.4235,42844.0
2024-11-12 09:40:00,95.19,95.27,95.15,95.24,22084.0,92.4041,92.4818,92.3653,92.4527,22084.0
2024-11-12 09:45:00,95.19,95.23,95.05,95.08,27628.0,92.4041,92.443,92.2682,92.2973,27628.0
2024-11-12 09:50:00,95.05,95.06,94.92,95.03,16429.0,92.2682,92.2779,92.142,92.2488,16429.0
2024-11-12 09:55:00,95.04,95.08,94.92,94.98,17269.0,92.2585,92.2973,92.142,92.2003,17269.0
2024-11-12 10:00:00,94.97,95.07,94.94,94.96,50049.0,92.1906,92.2876,92.1614,92.1809,50049.0
2024-11-12 10:05:00,94.95,94.97,94.68,94.81,1023009.0,92.1711,92.1906,91.9091,92.0352,1023009.0
2024-11-12 10:10:00,94.79,94.87,94.77,94.8,16343.0,92.0158,92.0935,91.9964,92.0255,16343.0
2024-11-12 10:15:00,94.82,94.98,94.78,94.96,23258.0,92.045,92.2003,92.0061,92.1809,23258.0
2024-11-12 10:20:00,94.95,94.98,94.9,94.9,18291.0,92.1711,92.2003,92.1226,92.1226,18291.0
2024-11-12 10:25:00,94.9,94.9,94.8,94.81,18259.0,92.1226,92.1226,92.0255,92.0352,18259.0
2024-11-12 10:30:00,94.78,94.95,94.77,94.93,15065.0,92.0061,92.1711,91.9964,92.1517,15065.0
2024-11-12 10:35:00,94.93,95.06,94.92,95.01,36691.0,92.1517,92.2779,92.142,92.2294,36691.0
2024-11-12 10:40:00,95.01,95.04,94.84,94.84,21530.0,92.2294,92.2585,92.0644,92.0644,21530.0
2024-11-12 10:45:00,94.85,94.88,94.72,94.76,28137.0,92.0741,92.1032,91.9479,91.9867,28137.0
2024-11-12 10:50:00,94.76,94.8,94.65,94.68,27596.0,91.9867,92.0255,91.8799,91.9091,27596.0
2024-11-12 10:55:00,94.69,94.71,94.62,94.7,22193.0,91.9188,91.9382,91.8508,91.9285,22193.0
2024-11-12 11:00:00,94.73,94.75,94.62,94.63,14683.0,91.9576,91.977,91.8508,91.8605,14683.0
2024-11-12 11:05:00,94.63,94.78,94.61,94.78,16536.0,91.8605,92.0061,91.8411,92.0061,16536.0
2024-11-12 11:10:00,94.79,94.81,94.72,94.74,14152.0,92.0158,92.0352,91.9479,91.9673,14152.0
2024-11-12 11:15:00,94.75,94.76,94.65,94.75,63232.0,91.977,91.9867,91.8799,91.977,63232.0
2024-11-12 11:20:00,94.75,94.75,94.65,94.67,44590.0,91.977,91.977,91.8799,91.8993,44590.0
2024-11-12 11:25:00,94.67,94.68,94.61,94.67,34264.0,91.8993,91.9091,91.8411,91.8993,34264.0
2024-11-12 11:30:00,94.66,94.7,94.58,94.7,30558.0,91.8896,91.9285,91.812,91.9285,30558.0
2024-11-12 11:35:00,94.7,94.7,94.55,94.55,35006.0,91.9285,91.9285,91.7829,91.7829,35006.0
2024-11-12 11:40:00,94.56,94.61,94.49,94.52,19356.0,91.7926,91.8411,91.7246,91.7537,19356.0
2024-11-12 11:45:00,94.54,94.54,94.46,94.47,22510.0,91.7731,91.7731,91.6955,91.7052,22510.0
2024-11-12 11:50:00,94.48,94.57,94.47,94.53,16317.0,91.7149,91.8023,91.7052,91.7634,16317.0
2024-11-12 11:55:00,94.53,94.53,94.46,94.5,21648.0,91.7634,91.7634,91.6955,91.7343,21648.0
2024-11-12 12:00:00,94.5,94.53,94.45,94.45,83868.0,91.7343,91.7634,91.6858,91.6858,83868.0
2024-11-12 12:05:00,94.45,94.57,94.45,94.56,21856.0,91.6858,91.8023,91.6858,91.7926,21856.0
2024-11-12 12:10:00,94.58,94.59,94.48,94.52,43092.0,91.812,91.8217,91.7149,91.7537,43092.0
2024-11-12 12:15:00,94.52,94.53,94.46,94.48,12330.0,91.7537,91.7634,91.6955,91.7149,12330.0
2024-11-12 12:20:00,94.47,94.52,94.43,94.48,19503.0,91.7052,91.7537,91.6664,91.7149,19503.0
2024-11-12 12:25:00,94.48,94.53,94.46,94.47,19167.0,91.7149,91.7634,91.6955,91.7052,19167.0
2024-11-12 12:30:00,94.47,94.48,94.44,94.45,14786.0,91.7052,91.7149,91.6761,91.6858,14786.0
2024-11-12 12:35:00,94.44,94.44,94.39,94.4,21118.0,91.6761,91.6761,91.6275,91.6372,21118.0
2024-11-12 12:40:00,94.42,94.42,94.33,94.33,16870.0,91.6567,91.6567,91.5693,91.5693,16870.0
2024-11-12 12:45:00,94.34,94.36,94.28,94.29,21159.0,91.579,91.5984,91.5208,91.5305,21159.0
2024-11-12 12:50:00,94.3,94.33,94.28,94.29,37616.0,91.5402,91.5693,91.5208,91.5305,37616.0
2024-11-12 12:55:00,94.28,94.29,94.19,94.24,27111.0,91.5208,91.5305,91.4334,91.4819,27111.0
2024-11-12 13:00:00,94.24,94.28,94.17,94.25,16947.0,91.4819,91.5208,91.414,91.4916,16947.0
2024-11-12 13:05:00,94.26,94.29,94.15,94.15,20248.0,91.5013,91.5305,91.3946,91.3946,20248.0
2024-11-12 13:10:00,94.18,94.18,94.1,94.13,58111.0,91.4237,91.4237,91.346,91.3751,58111.0
2024-11-12 13:15:00,94.13,94.17,94.12,94.17,17769.0,91.3751,91.414,91.3654,91.414,17769.0
2024-11-12 13:20:00,94.18,94.3,94.14,94.3,11084.0,91.4237,91.5402,91.3849,91.5402,11084.0
2024-11-12 13:25:00,94.28,94.33,94.26,94.33,11251.0,91.5208,91.5693,91.5013,91.5693,11251.0
2024-11-12 13:30:00,94.33,94.33,94.28,94.31,15523.0,91.5693,91.5693,91.5208,91.5499,15523.0
2024-11-12 13:35:00,94.32,94.42,94.31,94.41,16708.0,91.5596,91.6567,91.5499,91.647,16708.0
2024-11-12 13:40:00,94.42,94.46,94.39,94.44,17562.0,91.6567,91.6955,91.6275,91.6761,17562.0
2024-11-12 13:45:00,94.45,94.48,94.42,94.43,11002.0,91.6858,91.7149,91.6567,91.6664,11002.0
2024-11-12 13:50:00,94.44,94.51,94.43,94.46,11375.0,91.6761,91.744,91.6664,91.6955,11375.0
2024-11-12 13:55:00,94.46,94.52,94.44,94.48,45769.0,91.6955,91.7537,91.6761,91.7149,45769.0
2024-11-12 14:00:00,94.51,94.56,94.49,94.55,35083.0,91.744,91.7926,91.7246,91.7829,35083.0
2024-11-12 14:05:00,94.55,94.58,94.5,94.52,27537.0,91.7829,91.812,91.7343,91.7537,27537.0
2024-11-12 14:10:00,94.53,94.55,94.51,94.53,11994.0,91.7634,91.7829,91.744,91.7634,11994.0
2024-11-12 14:15:00,94.54,94.58,94.52,94.52,61525.0,91.7731,91.812,91.7537,91.7537,61525.0
2024-11-12 14:20:00,94.51,94.61,94.49,94.58,25922.0,91.744,91.8411,91.7246,91.812,25922.0
2024-11-12 14:25:00,94.57,94.59,94.52,94.54,49465.0,91.8023,91.8217,91.7537,91.7731,49465.0
2024-11-12 14:30:00,94.55,94.57,94.48,94.48,25190.0,91.7829,91.8023,91.7149,91.7149,25190.0
2024-11-12 14:35:00,94.48,94.55,94.44,94.47,53640.0,91.7149,91.7829,91.6761,91.7052,53640.0
2024-11-12 14:40:00,94.48,94.54,94.48,94.5,18142.0,91.7149,91.7731,91.7149,91.7343,18142.0
2024-11-12 14:45:00,94.51,94.52,94.48,94.49,16033.0,91.744,91.7537,91.7149,91.7246,16033.0
2024-11-12 14:50:00,94.5,94.51,94.4,94.51,41503.0,91.7343,91.744,91.6372,91.744,41503.0
2024-11-12 14:55:00,94.51,94.54,94.47,94.49,41762.0,91.744,91.7731,91.7052,91.7246,41762.0
2024-11-12 15:00:00,94.48,94.48,94.4,94.45,29933.0,91.7149,91.7149,91.6372,91.6858,29933.0
2024-11-12 15:05:00,94.45,94.47,94.4,94.41,20493.0,91.6858,91.7052,91.6372,91.647,20493.0
2024-11-12 15:10:00,94.41,94.45,94.35,94.36,41712.0,91.647,91.6858,91.5887,91.5984,41712.0
2024-11-12 15:15:00,94.36,94.36,94.25,94.33,28457.0,91.5984,91.5984,91.4916,91.5693,28457.0
2024-11-12 15:20:00,94.32,94.33,94.26,94.32,29496.0,91.5596,91.5693,91.5013,91.5596,29496.0
2024-11-12 15:25:00,94.33,94.34,94.23,94.26,28349.0,91.5693,91.579,91.4722,91.5013,28349.0
2024-11-12 15:30:00,94.25,94.25,94.18,94.2,48185.0,91.4916,91.4916,91.4237,91.4431,48185.0
2024-11-12 15:35:00,94.2,94.25,94.14,94.21,51902.0,91.4431,91.4916,91.3849,91.4528,51902.0
2024-11-12 15:40:00,94.22,94.22,94.14,94.2,88842.0,91.4625,91.4625,91.3849,91.4431,88842.0
2024-11-12 15:45:00,94.21,94.25,94.17,94.24,88652.0,91.4528,91.4916,91.414,91.4819,88652.0
2024-11-12 15:50:00,94.23,94.24,94.14,94.16,179375.0,91.4722,91.4819,91.3849,91.4043,179375.0
2024-11-12 15:55:00,94.16,94.18,94.06,94.1,210981.0,91.4043,91.4237,91.3072,91.346,210981.0
2024-11-13 09:30:00,94.86,95.12,94.82,95.1,85512.0,92.0838,92.3362,92.045,92.3168,85512.0
2024-11-13 09:35:00,95.07,95.21,94.93,95.21,37639.0,92.2876,92.4235,92.1517,92.4235,37639.0
2024-11-13 09:40:00,95.21,95.34,95.13,95.31,24682.0,92.4235,92.5497,92.3459,92.5206,24682.0
2024-11-13 09:45:00,95.31,95.45,95.24,95.27,18461.0,92.5206,92.6565,92.4527,92.4818,18461.0
2024-11-13 09:50:00,95.29,95.3,95.16,95.21,23711.0,92.5012,92.5109,92.375,92.4235,23711.0
2024-11-13 09:55:00,95.24,95.31,95.18,95.27,18196.0,92.4527,92.5206,92.3944,92.4818,18196.0
2024-11-13 10:00:00,95.27,95.28,94.95,94.97,27701.0,92.4818,92.4915,92.1711,92.1906,27701.0
2024-11-13 10:05:00,94.96,94.96,94.76,94.91,30222.0,92.1809,92.1809,91.9867,92.1323,30222.0
2024-11-13 10:10:00,94.92,95.13,94.92,94.98,39723.0,92.142,92.3459,92.142,92.2003,39723.0
2024-11-13 10:15:00,94.97,95.03,94.88,94.92,32082.0,92.1906,92.2488,92.1032,92.142,32082.0
2024-11-13 10:20:00,94.92,94.96,94.88,94.93,22442.0,92.142,92.1809,92.1032,92.1517,22442.0
2024-11-13 10:25:00,94.96,94.98,94.86,94.91,13602.0,92.1809,92.2003,92.0838,92.1323,13602.0
2024-11-13 10:30:00,94.89,95.06,94.87,95.02,15878.0,92.1129,92.2779,92.0935,92.2391,15878.0
2024-11-13 10:35:00,95.01,95.04,94.9,94.93,13092.0,92.2294,92.2585,92.1226,92.1517,13092.0
2024-11-13 10:40:00,94.91,95.16,94.86,95.14,32747.0,92.1323,92.375,92.0838,92.3556,32747.0
2024-11-13 10:45:00,95.09,95.16,95.06,95.1,20607.0,92.3071,92.375,92.2779,92.3168,20607.0
2024-11-13 10:50:00,95.11,95.15,95.0,95.06,23385.0,92.3265,92.3653,92.2197,92.2779,23385.0
2024-11-13 10:55:00,95.06,95.13,95.02,95.13,21488.0,92.2779,92.3459,92.2391,92.3459,21488.0
2024-11-13 11:00:00,95.14,95.15,95.06,95.09,36441.0,92.3556,92.3653,92.2779,92.3071,36441.0
2024-11-13 11:05:00,95.09,95.12,94.99,95.1,13986.0,92.3071,92.3362,92.21,92.3168,13986.0
2024-11-13 11:10:00,95.08,95.09,95.04,95.05,8090.0,92.2973,92.3071,92.2585,92.2682,8090.0
2024-11-13 11:15:00,95.04,95.06,95.0,95.03,12872.0,92.2585,92.2779,92.2197,92.2488,12872.0
2024-11-13 11:20:00,95.01,95.04,94.96,95.03,32430.0,92.2294,92.2585,92.1809,92.2488,32430.0
2024-11-13 11:25:00,95.03,95.07,94.93,95.07,26900.0,92.2488,92.2876,92.1517,92.2876,26900.0
2024-11-13 11:30:00,95.05,95.06,94.95,94.98,10834.0,92.2682,92.2779,92.1711,92.2003,10834.0
2024-11-13 11:35:00,95.0,95.05,94.99,95.01,10115.0,92.2197,92.2682,92.21,92.2294,10115.0
2024-11-13 11:40:00,95.03,95.08,95.0,95.06,13694.0,92.2488,92.2973,92.2197,92.2779,13694.0
2024-11-13 11:45:00,95.07,95.15,95.06,95.07,30885.0,92.2876,92.3653,92.2779,92.2876,30885.0
2024-11-13 11:50:00,95.06,95.06,94.96,94.97,11395.0,92.2779,92.2779,92.1809,92.1906,11395.0
2024-11-13 11:55:00,94.98,94.98,94.89,94.9,20065.0,92.2003,92.2003,92.1129,92.1226,20065.0
2024-11-13 12:00:00,94.9,94.9,94.8,94.8,41515.0,92.1226,92.1226,92.0255,92.0255,41515.0
2024-11-13 12:05:00,94.82,94.9,94.82,94.86,16539.0,92.045,92.1226,92.045,92.0838,16539.0
2024-11-13 12:10:00,94.86,94.93,94.86,94.89,10815.0,92.0838,92.1517,92.0838,92.1129,10815.0
2024-11-13 12:15:00,94.88,94.88,94.79,94.8,15227.0,92.1032,92.1032,92.0158,92.0255,15227.0
2024-11-13 12:20:00,94.8,94.81,94.71,94.75,44052.0,92.0255,92.0352,91.9382,91.977,44052.0
2024-11-13 12:25:00,94.75,94.78,94.73,94.77,14137.0,91.977,92.0061,91.9576,91.9964,14137.0
2024-11-13 12:30:00,94.76,94.78,94.69,94.75,30101.0,91.9867,92.0061,91.9188,91.977,30101.0
2024-11-13 12:35:00,94.75,94.81,94.75,94.79,11412.0,91.977,92.0352,91.977,92.0158,11412.0
2024-11-13 12:40:00,94.79,94.84,94.77,94.81,17774.0,92.0158,92.0644,91.9964,92.0352,17774.0
2024-11-13 12:45:00,94.8,94.86,94.8,94.83,16093.0,92.0255,92.0838,92.0255,92.0547,16093.0
2024-11-13 12:50:00,94.83,94.85,94.78,94.84,10495.0,92.0547,92.0741,92.0061,92.0644,10495.0
2024-11-13 12:55:00,94.84,94.85,94.81,94.84,9004.0,92.0644,92.0741,92.0352,92.0644,9004.0
2024-11-13 13:00:00,94.83,94.87,94.81,94.84,6854.0,92.0547,92.0935,92.0352,92.0644,6854.0
2024-11-13 13:05:00,94.82,94.83,94.65,94.66,9893.0,92.045,92.0547,91.8799,91.8896,9893.0
2024-11-13 13:10:00,94.65,94.68,94.57,94.66,12939.0,91.8799,91.9091,91.8023,91.8896,12939.0
2024-11-13 13:15:00,94.66,94.69,94.62,94.68,11471.0,91.8896,91.9188,91.8508,91.9091,11471.0
2024-11-13 13:20:00,94.68,94.73,94.67,94.67,17182.0,91.9091,91.9576,91.8993,91.8993,17182.0
2024-11-13 13:25:00,94.66,94.72,94.66,94.72,7713.0,91.8896,91.9479,91.8896,91.9479,7713.0
2024-11-13 13:30:00,94.71,94.73,94.69,94.71,10906.0,91.9382,91.9576,91.9188,91.9382,10906.0
2024-11-13 13:35:00,94.71,94.72,94.61,94.64,19211.0,91.9382,91.9479,91.8411,91.8702,19211.0
2024-11-13 13:40:00,94.65,94.65,94.62,94.64,12094.0,91.8799,91.8799,91.8508,91.8702,12094.0
2024-11-13 13:45:00,94.65,94.68,94.65,94.68,9586.0,91.8799,91.9091,91.8799,91.9091,9586.0
2024-11-13 13:50:00,94.68,94.68,94.6,94.6,8198.0,91.9091,91.9091,91.8314,91.8314,8198.0
2024-11-13 13:55:00,94.6,94.63,94.57,94.58,10411.0,91.8314,91.8605,91.8023,91.812,10411.0
2024-11-13 14:00:00,94.58,94.63,94.56,94.57,10181.0,91.812,91.8605,91.7926,91.8023,10181.0
2024-11-13 14:05:00,94.58,94.64,94.58,94.6,11130.0,91.812,91.8702,91.812,91.8314,11130.0
2024-11-13 14:10:00,94.61,94.68,94.58,94.65,25959.0,91.8411,91.9091,91.812,91.8799,25959.0
2024-11-13 14:15:00,94.65,94.72,94.6,94.61,26724.0,91.8799,91.9479,91.8314,91.8411,26724.0
2024-11-13 14:20:00,94.62,94.67,94.58,94.6,7150.0,91.8508,91.8993,91.812,91.8314,7150.0
2024-11-13 14:25:00,94.6,94.65,94.58,94.62,14492.0,91.8314,91.8799,91.812,91.8508,14492.0
2024-11-13 14:30:00,94.61,94.63,94.57,94.61,22763.0,91.8411,91.8605,91.8023,91.8411,22763.0
2024-11-13 14:35:00,94.59,94.59,94.53,94.54,17988.0,91.8217,91.8217,91.7634,91.7731,17988.0
2024-11-13 14:40:00,94.53,94.53,94.46,94.5,18673.0,91.7634,91.7634,91.6955,91.7343,18673.0
2024-11-13 14:45:00,94.51,94.54,94.48,94.51,8984.0,91.744,91.7731,91.7149,91.744,8984.0
2024-11-13 14:50:00,94.51,94.52,94.47,94.51,21112.0,91.744,91.7537,91.7052,91.744,21112.0
2024-11-13 14:55:00,94.51,94.53,94.49,94.53,9625.0,91.744,91.7634,91.7246,91.7634,9625.0
2024-11-13 15:00:00,94.53,94.54,94.47,94.5,26657.0,91.7634,91.7731,91.7052,91.7343,26657.0
2024-11-13 15:05:00,94.5,94.67,94.49,94.66,18621.0,91.7343,91.8993,91.7246,91.8896,18621.0
2024-11-13 15:10:00,94.67,94.7,94.63,94.7,26023.0,91.8993,91.9285,91.8605,91.9285,26023.0
2024-11-13 15:15:00,94.69,94.72,94.67,94.71,20084.0,91.9188,91.9479,91.8993,91.9382,20084.0
2024-11-13 15:20:00,94.72,94.83,94.72,94.82,22998.0,91.9479,92.0547,91.9479,92.045,22998.0
2024-11-13 15:25:00,94.83,94.87,94.78,94.84,32403.0,92.0547,92.0935,92.0061,92.0644,32403.0
2024-11-13 15:30:00,94.83,94.89,94.79,94.85,53099.0,92.0547,92.1129,92.0158,92.0741,53099.0
2024-11-13 15:35:00,94.85,94.92,94.84,94.86,35439.0,92.0741,92.142,92.0644,92.0838,35439.0
2024-11-13 15:40:00,94.87,94.92,94.85,94.86,64334.0,92.0935,92.142,92.0741,92.0838,64334.0
2024-11-13 15:45:00,94.86,94.87,94.81,94.84,58543.0,92.0838,92.0935,92.0352,92.0644,58543.0
2024-11-13 15:50:00,94.83,94.83,94.65,94.65,76249.0,92.0547,92.0547,91.8799,91.8799,76249.0
2024-11-13 15:55:00,94.65,94.65,94.59,94.63,252144.0,91.8799,91.8799,91.8217,91.8605,252144.0
2024-11-14 09:30:00,94.6,94.6,94.18,94.46,82522.0,91.8314,91.8314,91.4237,91.6955,82522.0
2024-11-14 09:35:00,94.46,94.49,94.08,94.11,76660.0,91.6955,91.7246,91.3266,91.3557,76660.0
2024-11-14 09:40:00,94.11,94.26,94.08,94.18,42210.0,91.3557,91.5013,91.3266,91.4237,42210.0
2024-11-14 09:45:00,94.14,94.25,94.04,94.24,46975.0,91.3849,91.4916,91.2878,91.4819,46975.0
2024-11-14 09:50:00,94.25,94.37,94.17,94.37,36956.0,91.4916,91.6081,91.414,91.6081,36956.0
2024-11-14 09:55:00,94.34,94.37,94.19,94.23,16948.0,91.579,91.6081,91.4334,91.4722,16948.0
2024-11-14 10:00:00,94.24,94.38,94.16,94.33,108138.0,91.4819,91.6178,91.4043,91.5693,108138.0
2024-11-14 10:05:00,94.33,94.34,93.94,93.98,31730.0,91.5693,91.579,91.1907,91.2295,31730.0
2024-11-14 10:10:00,93.98,94.05,93.97,94.05,13510.0,91.2295,91.2975,91.2198,91.2975,13510.0
2024-11-14 10:15:00,94.01,94.09,93.99,94.04,13251.0,91.2587,91.3363,91.2392,91.2878,13251.0
2024-11-14 10:20:00,94.05,94.16,94.03,94.06,16519.0,91.2975,91.4043,91.2781,91.3072,16519.0
2024-11-14 10:25:00,94.06,94.18,94.02,94.16,15170.0,91.3072,91.4237,91.2684,91.4043,15170.0
2024-11-14 10:30:00,94.16,94.21,94.1,94.19,50590.0,91.4043,91.4528,91.346,91.4334,50590.0
2024-11-14 10:35:00,94.2,94.29,94.19,94.26,11161.0,91.4431,91.5305,91.4334,91.5013,11161.0
2024-11-14 10:40:00,94.27,94.3,94.22,94.27,17960.0,91.5111,91.5402,91.4625,91.5111,17960.0
2024-11-14 10:45:00,94.25,94.34,94.24,94.27,142960.0,91.4916,91.579,91.4819,91.5111,142960.0
2024-11-14 10:50:00,94.26,94.29,94.17,94.26,25680.0,91.5013,91.5305,91.414,91.5013,25680.0
2024-11-14 10:55:00,94.26,94.3,94.15,94.18,18200.0,91.5013,91.5402,91.3946,91.4237,18200.0
2024-11-14 11:00:00,94.18,94.18,94.08,94.08,14069.0,91.4237,91.4237,91.3266,91.3266,14069.0
2024-11-14 11:05:00,94.07,94.17,94.07,94.13,5464.0,91.3169,91.414,91.3169,91.3751,5464.0
2024-11-14 11:10:00,94.14,94.21,94.12,94.21,8127.0,91.3849,91.4528,91.3654,91.4528,8127.0
2024-11-14 11:15:00,94.21,94.3,94.2,94.26,11341.0,91.4528,91.5402,91.4431,91.5013,11341.0
2024-11-14 11:20:00,94.31,94.39,94.28,94.39,12497.0,91.5499,91.6275,91.5208,91.6275,12497.0
2024-11-14 11:25:00,94.4,94.4,94.31,94.33,10296.0,91.6372,91.6372,91.5499,91.5693,10296.0
2024-11-14 11:30:00,94.32,94.35,94.32,94.34,12712.0,91.5596,91.5887,91.5596,91.579,12712.0
2024-11-14 11:35:00,94.33,94.37,94.3,94.35,7477.0,91.5693,91.6081,91.5402,91.5887,7477.0
2024-11-14 11:40:00,94.33,94.36,94.27,94.28,8104.0,91.5693,91.5984,91.5111,91.5208,8104.0
2024-11-14 11:45:00,94.27,94.32,94.23,94.23,19139.0,91.5111,91.5596,91.4722,91.4722,19139.0
2024-11-14 11:50:00,94.23,94.26,94.13,94.13,5098.0,91.4722,91.5013,91.3751,91.3751,5098.0
2024-11-14 11:55:00,94.13,94.17,94.1,94.13,15089.0,91.3751,91.414,91.346,91.3751,15089.0
2024-11-14 12:00:00,94.13,94.15,94.08,94.09,8563.0,91.3751,91.3946,91.3266,91.3363,8563.0
2024-11-14 12:05:00,94.08,94.09,94.04,94.09,8735.0,91.3266,91.3363,91.2878,91.3363,8735.0
2024-11-14 12:10:00,94.09,94.15,94.01,94.02,9686.0,91.3363,91.3946,91.2587,91.2684,9686.0
2024-11-14 12:15:00,94.02,94.04,93.95,94.04,6167.0,91.2684,91.2878,91.2004,91.2878,6167.0
2024-11-14 12:20:00,94.03,94.11,94.01,94.09,12920.0,91.2781,91.3557,91.2587,91.3363,12920.0
2024-11-14 12:25:00,94.09,94.15,94.07,94.1,5823.0,91.3363,91.3946,91.3169,91.346,5823.0
2024-11-14 12:30:00,94.1,94.11,94.04,94.08,26035.0,91.346,91.3557,91.2878,91.3266,26035.0
2024-11-14 12:35:00,94.08,94.17,94.07,94.14,10135.0,91.3266,91.414,91.3169,91.3849,10135.0
2024-11-14 12:40:00,94.14,94.19,94.13,94.16,9934.0,91.3849,91.4334,91.3751,91.4043,9934.0
2024-11-14 12:45:00,94.16,94.16,94.03,94.09,7259.0,91.4043,91.4043,91.2781,91.3363,7259.0
2024-11-14 12:50:00,94.09,94.19,94.09,94.18,8168.0,91.3363,91.4334,91.3363,91.4237,8168.0
2024-11-14 12:55:00,94.17,94.18,94.14,94.17,7046.0,91.414,91.4237,91.3849,91.414,7046.0
2024-11-14 13:00:00,94.17,94.19,94.12,94.17,17248.0,91.414,91.4334,91.3654,91.414,17248.0
2024-11-14 13:05:00,94.17,94.2,94.14,94.18,29101.0,91.414,91.4431,91.3849,91.4237,29101.0
2024-11-14 13:10:00,94.19,94.23,94.17,94.2,26565.0,91.4334,91.4722,91.414,91.4431,26565.0
2024-11-14 13:15:00,94.21,94.22,94.14,94.15,8791.0,91.4528,91.4625,91.3849,91.3946,8791.0
2024-11-14 13:20:00,94.17,94.18,94.13,94.14,4690.0,91.414,91.4237,91.3751,91.3849,4690.0
2024-11-14 13:25:00,94.13,94.18,94.13,94.13,11357.0,91.3751,91.4237,91.3751,91.3751,11357.0
2024-11-14 13:30:00,94.12,94.14,94.08,94.13,17518.0,91.3654,91.3849,91.3266,91.3751,17518.0
2024-11-14 13:35:00,94.13,94.13,94.06,94.09,29325.0,91.3751,91.3751,91.3072,91.3363,29325.0
2024-11-14 13:40:00,94.09,94.16,94.08,94.15,7345.0,91.3363,91.4043,91.3266,91.3946,7345.0
2024-11-14 13:45:00,94.14,94.14,94.09,94.09,6141.0,91.3849,91.3849,91.3363,91.3363,6141.0
2024-11-14 13:50:00,94.1,94.14,94.09,94.09,13243.0,91.346,91.3849,91.3363,91.3363,13243.0
2024-11-14 13:55:00,94.09,94.11,94.05,94.05,18913.0,91.3363,91.3557,91.2975,91.2975,18913.0
2024-11-14 14:00:00,94.05,94.23,94.05,94.23,7210.0,91.2975,91.4722,91.2975,91.4722,7210.0
2024-11-14 14:05:00,94.21,94.27,94.21,94.25,8901.0,91.4528,91.5111,91.4528,91.4916,8901.0
2024-11-14 14:10:00,94.25,94.28,94.24,94.26,6385.0,91.4916,91.5208,91.4819,91.5013,6385.0
2024-11-14 14:15:00,94.26,94.27,94.21,94.26,21386.0,91.5013,91.5111,91.4528,91.5013,21386.0
2024-11-14 14:20:00,94.26,94.3,94.24,94.26,10758.0,91.5013,91.5402,91.4819,91.5013,10758.0
2024-11-14 14:25:00,94.26,94.34,94.26,94.33,4238.0,91.5013,91.579,91.5013,91.5693,4238.0
2024-11-14 14:30:00,94.31,94.33,94.29,94.32,14934.0,91.5499,91.5693,91.5305,91.5596,14934.0
2024-11-14 14:35:00,94.32,94.38,94.3,94.38,31662.0,91.5596,91.6178,91.5402,91.6178,31662.0
2024-11-14 14:40:00,94.37,94.38,94.31,94.33,8015.0,91.6081,91.6178,91.5499,91.5693,8015.0
2024-11-14 14:45:00,94.33,94.34,94.2,94.26,215581.0,91.5693,91.579,91.4431,91.5013,215581.0
2024-11-14 14:50:00,94.24,94.32,94.24,94.3,18235.0,91.4819,91.5596,91.4819,91.5402,18235.0
2024-11-14 14:55:00,94.3,94.31,94.26,94.29,9919.0,91.5402,91.5499,91.5013,91.5305,9919.0
2024-11-14 15:00:00,94.28,94.28,93.94,93.96,36974.0,91.5208,91.5208,91.1907,91.2101,36974.0
2024-11-14 15:05:00,93.98,94.0,93.74,93.75,51333.0,91.2295,91.249,90.9966,91.0063,51333.0
2024-11-14 15:10:00,93.75,93.86,93.73,93.83,45765.0,91.0063,91.113,90.9869,91.0839,45765.0
2024-11-14 15:15:00,93.84,94.02,93.83,93.99,25384.0,91.0936,91.2684,91.0839,91.2392,25384.0
2024-11-14 15:20:00,93.98,94.0,93.9,93.94,32508.0,91.2295,91.249,91.1519,91.1907,32508.0
2024-11-14 15:25:00,93.94,93.97,93.86,93.95,37335.0,91.1907,91.2198,91.113,91.2004,37335.0
2024-11-14 15:30:00,93.95,93.99,93.76,93.81,51552.0,91.2004,91.2392,91.016,91.0645,51552.0
2024-11-14 15:35:00,93.8,93.82,93.73,93.76,26309.0,91.0548,91.0742,90.9869,91.016,26309.0
2024-11-14 15:40:00,93.76,93.8,93.69,93.7,35173.0,91.016,91.0548,90.948,90.9577,35173.0
2024-11-14 15:45:00,93.7,93.71,93.57,93.59,120717.0,90.9577,90.9674,90.8315,90.851,120717.0
2024-11-14 15:50:00,93.6,93.7,93.57,93.65,74147.0,90.8607,90.9577,90.8315,90.9092,74147.0
2024-11-14 15:55:00,93.65,93.73,93.61,93.72,233095.0,90.9092,90.9869,90.8704,90.9771,233095.0
2024-11-15 09:30:00,93.41,93.72,93.41,93.52,69563.0,90.6762,90.9771,90.6762,90.783,69563.0
2024-11-15 09:35:00,93.56,93.69,93.5,93.55,27044.0,90.8218,90.948,90.7636,90.8121,27044.0
2024-11-15 09:40:00,93.59,93.74,93.55,93.7,23042.0,90.851,90.9966,90.8121,90.9577,23042.0
2024-11-15 09:45:00,93.67,93.68,93.33,93.4,78581.0,90.9286,90.9383,90.5986,90.6665,78581.0
2024-11-15 09:50:00,93.39,93.46,93.3,93.45,9967.0,90.6568,90.7248,90.5694,90.715,9967.0
2024-11-15 09:55:00,93.42,93.42,93.28,93.28,12630.0,90.6859,90.6859,90.55,90.55,12630.0
2024-11-15 10:00:00,93.28,93.3,93.14,93.17,25243.0,90.55,90.5694,90.4141,90.4432,25243.0
2024-11-15 10:05:00,93.16,93.21,93.04,93.1,11239.0,90.4335,90.4821,90.317,90.3753,11239.0
2024-11-15 10:10:00,93.12,93.2,93.01,93.17,28273.0,90.3947,90.4724,90.2879,90.4432,28273.0
2024-11-15 10:15:00,93.21,93.32,93.2,93.32,7904.0,90.4821,90.5889,90.4724,90.5889,7904.0
2024-11-15 10:20:00,93.29,93.34,93.21,93.25,19895.0,90.5597,90.6083,90.4821,90.5209,19895.0
2024-11-15 10:25:00,93.27,93.31,93.18,93.31,21853.0,90.5403,90.5791,90.453,90.5791,21853.0
2024-11-15 10:30:00,93.31,93.46,93.28,93.45,30696.0,90.5791,90.7248,90.55,90.715,30696.0
2024-11-15 10:35:00,93.46,93.5,93.31,93.36,24090.0,90.7248,90.7636,90.5791,90.6277,24090.0
2024-11-15 10:40:00,93.37,93.46,93.35,93.45,13734.0,90.6374,90.7248,90.618,90.715,13734.0
2024-11-15 10:45:00,93.45,93.61,93.44,93.61,38795.0,90.715,90.8704,90.7053,90.8704,38795.0
2024-11-15 10:50:00,93.62,93.76,93.46,93.51,42828.0,90.8801,91.016,90.7248,90.7733,42828.0
2024-11-15 10:55:00,93.51,93.61,93.48,93.61,14036.0,90.7733,90.8704,90.7442,90.8704,14036.0
2024-11-15 11:00:00,93.59,93.62,93.55,93.55,21064.0,90.851,90.8801,90.8121,90.8121,21064.0
2024-11-15 11:05:00,93.56,93.76,93.56,93.74,22447.0,90.8218,91.016,90.8218,90.9966,22447.0
2024-11-15 11:10:00,93.7,93.86,93.69,93.84,13636.0,90.9577,91.113,90.948,91.0936,13636.0
2024-11-15 11:15:00,93.83,93.91,93.82,93.89,17675.0,91.0839,91.1616,91.0742,91.1422,17675.0
2024-11-15 11:20:00,93.89,93.92,93.81,93.89,15389.0,91.1422,91.1713,91.0645,91.1422,15389.0
2024-11-15 11:25:00,93.92,93.93,93.81,93.87,11375.0,91.1713,91.181,91.0645,91.1228,11375.0
2024-11-15 11:30:00,93.86,93.88,93.78,93.79,38795.0,91.113,91.1325,91.0354,91.0451,38795.0
2024-11-15 11:35:00,93.79,93.81,93.72,93.75,11170.0,91.0451,91.0645,90.9771,91.0063,11170.0
2024-11-15 11:40:00,93.74,93.79,93.72,93.77,9666.0,90.9966,91.0451,90.9771,91.0257,9666.0
2024-11-15 11:45:00,93.79,93.93,93.77,93.87,12267.0,91.0451,91.181,91.0257,91.1228,12267.0
2024-11-15 11:50:00,93.88,93.95,93.87,93.93,26490.0,91.1325,91.2004,91.1228,91.181,26490.0
2024-11-15 11:55:00,93.91,93.98,93.88,93.92,16733.0,91.1616,91.2295,91.1325,91.1713,16733.0
2024-11-15 12:00:00,93.92,93.92,93.82,93.88,24603.0,91.1713,91.1713,91.0742,91.1325,24603.0
2024-11-15 12:05:00,93.86,93.88,93.83,93.83,8529.0,91.113,91.1325,91.0839,91.0839,8529.0
2024-11-15 12:10:00,93.83,93.87,93.77,93.87,16024.0,91.0839,91.1228,91.0257,91.1228,16024.0
2024-11-15 12:15:00,93.87,93.87,93.81,93.87,16815.0,91.1228,91.1228,91.0645,91.1228,16815.0
2024-11-15 12:20:00,93.86,93.87,93.8,93.81,17835.0,91.113,91.1228,91.0548,91.0645,17835.0
2024-11-15 12:25:00,93.81,93.84,93.77,93.79,31737.0,91.0645,91.0936,91.0257,91.0451,31737.0
2024-11-15 12:30:00,93.78,93.78,93.67,93.72,40689.0,91.0354,91.0354,90.9286,90.9771,40689.0
2024-11-15 12:35:00,93.72,93.76,93.68,93.74,14481.0,90.9771,91.016,90.9383,90.9966,14481.0
2024-11-15 12:40:00,93.74,93.79,93.7,93.77,15190.0,90.9966,91.0451,90.9577,91.0257,15190.0
2024-11-15 12:45:00,93.76,93.78,93.68,93.73,17081.0,91.016,91.0354,90.9383,90.9869,17081.0
2024-11-15 12:50:00,93.72,93.75,93.64,93.75,18610.0,90.9771,91.0063,90.8995,91.0063,18610.0
2024-11-15 12:55:00,93.75,93.77,93.71,93.73,34827.0,91.0063,91.0257,90.9674,90.9869,34827.0
2024-11-15 13:00:00,93.72,93.75,93.7,93.72,54238.0,90.9771,91.0063,90.9577,90.9771,54238.0
2024-11-15 13:05:00,93.73,93.81,93.7,93.8,21541.0,90.9869,91.0645,90.9577,91.0548,21541.0
2024-11-15 13:10:00,93.79,93.83,93.78,93.83,12753.0,91.0451,91.0839,91.0354,91.0839,12753.0
2024-11-15 13:15:00,93.83,93.87,93.8,93.81,9369.0,91.0839,91.1228,91.0548,91.0645,9369.0
2024-11-15 13:20:00,93.8,93.9,93.8,93.86,10729.0,91.0548,91.1519,91.0548,91.113,10729.0
2024-11-15 13:25:00,93.87,93.9,93.84,93.85,12643.0,91.1228,91.1519,91.0936,91.1033,12643.0
2024-11-15 13:30:00,93.84,93.85,93.71,93.75,18123.0,91.0936,91.1033,90.9674,91.0063,18123.0
2024-11-15 13:35:00,93.74,93.81,93.73,93.8,9776.0,90.9966,91.0645,90.9869,91.0548,9776.0
2024-11-15 13:40:00,93.81,93.82,93.77,93.8,8651.0,91.0645,91.0742,91.0257,91.0548,8651.0
2024-11-15 13:45:00,93.8,93.82,93.77,93.8,32992.0,91.0548,91.0742,91.0257,91.0548,32992.0
2024-11-15 13:50:00,93.8,93.85,93.75,93.75,29484.0,91.0548,91.1033,91.0063,91.0063,29484.0
2024-11-15 13:55:00,93.74,93.77,93.7,93.76,10100.0,90.9966,91.0257,90.9577,91.016,10100.0
2024-11-15 14:00:00,93.78,93.79,93.62,93.62,12497.0,91.0354,91.0451,90.8801,90.8801,12497.0
2024-11-15 14:05:00,93.63,93.7,93.63,93.65,13543.0,90.8898,90.9577,90.8898,90.9092,13543.0
2024-11-15 14:10:00,93.66,93.77,93.66,93.73,9322.0,90.9189,91.0257,90.9189,90.9869,9322.0
2024-11-15 14:15:00,93.73,93.77,93.71,93.72,63875.0,90.9869,91.0257,90.9674,90.9771,63875.0
2024-11-15 14:20:00,93.71,93.72,93.65,93.69,30511.0,90.9674,90.9771,90.9092,90.948,30511.0
2024-11-15 14:25:00,93.69,93.71,93.62,93.62,17543.0,90.948,90.9674,90.8801,90.8801,17543.0
2024-11-15 14:30:00,93.63,93.69,93.61,93.65,14627.0,90.8898,90.948,90.8704,90.9092,14627.0
2024-11-15 14:35:00,93.65,93.68,93.64,93.66,10599.0,90.9092,90.9383,90.8995,90.9189,10599.0
2024-11-15 14:40:00,93.67,93.8,93.66,93.79,16567.0,90.9286,91.0548,90.9189,91.0451,16567.0
2024-11-15 14:45:00,93.79,93.88,93.77,93.78,24800.0,91.0451,91.1325,91.0257,91.0354,24800.0
2024-11-15 14:50:00,93.78,93.79,93.65,93.67,10556.0,91.0354,91.0451,90.9092,90.9286,10556.0
2024-11-15 14:55:00,93.69,93.77,93.69,93.75,11197.0,90.948,91.0257,90.948,91.0063,11197.0
2024-11-15 15:00:00,93.74,93.8,93.73,93.8,14307.0,90.9966,91.0548,90.9869,91.0548,14307.0
2024-11-15 15:05:00,93.83,93.88,93.79,93.8,37826.0,91.0839,91.1325,91.0451,91.0548,37826.0
2024-11-15 15:10:00,93.8,93.92,93.8,93.91,14314.0,91.0548,91.1713,91.0548,91.1616,14314.0
2024-11-15 15:15:00,93.9,93.92,93.86,93.87,22704.0,91.1519,91.1713,91.113,91.1228,22704.0
2024-11-15 15:20:00,93.88,93.96,93.85,93.86,20817.0,91.1325,91.2101,91.1033,91.113,20817.0
2024-11-15 15:25:00,93.86,93.87,93.65,93.65,22288.0,91.113,91.1228,90.9092,90.9092,22288.0
2024-11-15 15:30:00,93.66,93.74,93.64,93.7,37465.0,90.9189,90.9966,90.8995,90.9577,37465.0
2024-11-15 15:35:00,93.7,93.76,93.67,93.7,39506.0,90.9577,91.016,90.9286,90.9577,39506.0
2024-11-15 15:40:00,93.7,93.77,93.7,93.73,41791.0,90.9577,91.0257,90.9577,90.9869,41791.0
2024-11-15 15:45:00,93.72,93.77,93.67,93.68,60588.0,90.9771,91.0257,90.9286,90.9383,60588.0
2024-11-15 15:50:00,93.69,93.83,93.67,93.8,131244.0,90.948,91.0839,90.9286,91.0548,131244.0
2024-11-15 15:55:00,93.79,93.85,93.69,93.8,222608.0,91.0451,91.1033,90.948,91.0548,222608.0
2024-11-18 09:30:00,93.38,93.49,93.22,93.45,78869.0,90.6471,90.7539,90.4918,90.715,78869.0
2024-11-18 09:35:00,93.46,93.86,93.46,93.69,31788.0,90.7248,91.113,90.7248,90.948,31788.0
2024-11-18 09:40:00,93.67,93.96,93.64,93.85,28834.0,90.9286,91.2101,90.8995,91.1033,28834.0
2024-11-18 09:45:00,93.84,93.85,93.69,93.78,15805.0,91.0936,91.1033,90.948,91.0354,15805.0
2024-11-18 09:50:00,93.75,93.75,93.56,93.59,22297.0,91.0063,91.0063,90.8218,90.851,22297.0
2024-11-18 09:55:00,93.59,93.67,93.5,93.57,37325.0,90.851,90.9286,90.7636,90.8315,37325.0
2024-11-18 10:00:00,93.59,93.81,93.52,93.81,37117.0,90.851,91.0645,90.783,91.0645,37117.0
2024-11-18 10:05:00,93.81,93.86,93.74,93.84,38379.0,91.0645,91.113,90.9966,91.0936,38379.0
2024-11-18 10:10:00,93.82,93.84,93.73,93.76,39765.0,91.0742,91.0936,90.9869,91.016,39765.0
2024-11-18 10:15:00,93.78,93.82,93.7,93.76,49738.0,91.0354,91.0742,90.9577,91.016,49738.0
2024-11-18 10:20:00,93.75,93.75,93.57,93.68,46063.0,91.0063,91.0063,90.8315,90.9383,46063.0
2024-11-18 10:25:00,93.68,93.78,93.67,93.7,41639.0,90.9383,91.0354,90.9286,90.9577,41639.0
2024-11-18 10:30:00,93.68,93.85,93.68,93.85,24142.0,90.9383,91.1033,90.9383,91.1033,24142.0
2024-11-18 10:35:00,93.86,93.86,93.77,93.79,21692.0,91.113,91.113,91.0257,91.0451,21692.0
2024-11-18 10:40:00,93.81,93.85,93.77,93.8,18089.0,91.0645,91.1033,91.0257,91.0548,18089.0
2024-11-18 10:45:00,93.79,93.89,93.79,93.88,17590.0,91.0451,91.1422,91.0451,91.1325,17590.0
2024-11-18 10:50:00,93.88,93.91,93.86,93.87,17430.0,91.1325,91.1616,91.113,91.1228,17430.0
2024-11-18 10:55:00,93.86,93.89,93.83,93.86,20660.0,91.113,91.1422,91.0839,91.113,20660.0
2024-11-18 11:00:00,93.88,93.95,93.86,93.89,16483.0,91.1325,91.2004,91.113,91.1422,16483.0
2024-11-18 11:05:00,93.9,93.98,93.9,93.96,20795.0,91.1519,91.2295,91.1519,91.2101,20795.0
2024-11-18 11:10:00,93.97,94.0,93.95,93.98,28675.0,91.2198,91.249,91.2004,91.2295,28675.0
2024-11-18 11:15:00,93.98,94.1,93.97,94.08,58600.0,91.2295,91.346,91.2198,91.3266,58600.0
2024-11-18 11:20:00,94.1,94.19,94.04,94.15,20096.0,91.346,91.4334,91.2878,91.3946,20096.0
2024-11-18 11:25:00,94.17,94.23,94.16,94.18,15465.0,91.414,91.4722,91.4043,91.4237,15465.0
2024-11-18 11:30:00,94.17,94.27,94.16,94.21,13304.0,91.414,91.5111,91.4043,91.4528,13304.0
2024-11-18 11:35:00,94.24,94.35,94.24,94.34,19697.0,91.4819,91.5887,91.4819,91.579,19697.0
2024-11-18 11:40:00,94.34,94.34,94.24,94.25,10509.0,91.579,91.579,91.4819,91.4916,10509.0
2024-11-18 11:45:00,94.28,94.3,94.25,94.25,14277.0,91.5208,91.5402,91.4916,91.4916,14277.0
2024-11-18 11:50:00,94.25,94.28,94.23,94.26,14937.0,91.4916,91.5208,91.4722,91.5013,14937.0
2024-11-18 11:55:00,94.26,94.28,94.23,94.25,12168.0,91.5013,91.5208,91.4722,91.4916,12168.0
2024-11-18 12:00:00,94.23,94.27,94.2,94.27,8066.0,91.4722,91.5111,91.4431,91.5111,8066.0
2024-11-18 12:05:00,94.26,94.26,94.19,94.25,9593.0,91.5013,91.5013,91.4334,91.4916,9593.0
2024-11-18 12:10:00,94.27,94.31,94.24,94.28,15320.0,91.5111,91.5499,91.4819,91.5208,15320.0
2024-11-18 12:15:00,94.28,94.31,94.26,94.29,14891.0,91.5208,91.5499,91.5013,91.5305,14891.0
2024-11-18 12:20:00,94.29,94.37,94.29,94.35,17323.0,91.5305,91.6081,91.5305,91.5887,17323.0
2024-11-18 12:25:00,94.37,94.46,94.37,94.45,22958.0,91.6081,91.6955,91.6081,91.6858,22958.0
2024-11-18 12:30:00,94.44,94.45,94.39,94.41,9099.0,91.6761,91.6858,91.6275,91.647,9099.0
2024-11-18 12:35:00,94.4,94.46,94.4,94.45,20068.0,91.6372,91.6955,91.6372,91.6858,20068.0
2024-11-18 12:40:00,94.44,94.48,94.37,94.37,8551.0,91.6761,91.7149,91.6081,91.6081,8551.0
2024-11-18 12:45:00,94.37,94.39,94.32,94.35,11805.0,91.6081,91.6275,91.5596,91.5887,11805.0
2024-11-18 12:50:00,94.37,94.38,94.34,94.36,6277.0,91.6081,91.6178,91.579,91.5984,6277.0
2024-11-18 12:55:00,94.35,94.41,94.34,94.37,7215.0,91.5887,91.647,91.579,91.6081,7215.0
2024-11-18 13:00:00,94.37,94.37,94.28,94.29,34713.0,91.6081,91.6081,91.5208,91.5305,34713.0
2024-11-18 13:05:00,94.31,94.31,94.24,94.26,25345.0,91.5499,91.5499,91.4819,91.5013,25345.0
2024-11-18 13:10:00,94.25,94.27,94.23,94.24,10216.0,91.4916,91.5111,91.4722,91.4819,10216.0
2024-11-18 13:15:00,94.24,94.26,94.22,94.25,13743.0,91.4819,91.5013,91.4625,91.4916,13743.0
2024-11-18 13:20:00,94.25,94.26,94.16,94.19,11113.0,91.4916,91.5013,91.4043,91.4334,11113.0
2024-11-18 13:25:00,94.19,94.25,94.18,94.22,72515.0,91.4334,91.4916,91.4237,91.4625,72515.0
2024-11-18 13:30:00,94.22,94.29,94.17,94.22,16457.0,91.4625,91.5305,91.414,91.4625,16457.0
2024-11-18 13:35:00,94.22,94.23,94.19,94.21,32286.0,91.4625,91.4722,91.4334,91.4528,32286.0
2024-11-18 13:40:00,94.2,94.22,94.16,94.18,17034.0,91.4431,91.4625,91.4043,91.4237,17034.0
2024-11-18 13:45:00,94.19,94.21,94.15,94.16,14927.0,91.4334,91.4528,91.3946,91.4043,14927.0
2024-11-18 13:50:00,94.16,94.18,94.07,94.07,9553.0,91.4043,91.4237,91.3169,91.3169,9553.0
2024-11-18 13:55:00,94.09,94.18,94.08,94.16,14454.0,91.3363,91.4237,91.3266,91.4043,14454.0
2024-11-18 14:00:00,94.14,94.16,94.12,94.15,10635.0,91.3849,91.4043,91.3654,91.3946,10635.0
2024-11-18 14:05:00,94.14,94.19,94.13,94.18,11293.0,91.3849,91.4334,91.3751,91.4237,11293.0
2024-11-18 14:10:00,94.19,94.22,94.13,94.16,28726.0,91.4334,91.4625,91.3751,91.4043,28726.0
2024-11-18 14:15:00,94.15,94.19,94.1,94.16,13713.0,91.3946,91.4334,91.346,91.4043,13713.0
2024-11-18 14:20:00,94.16,94.17,94.11,94.13,14421.0,91.4043,91.414,91.3557,91.3751,14421.0
2024-11-18 14:25:00,94.13,94.16,94.11,94.14,10454.0,91.3751,91.4043,91.3557,91.3849,10454.0
2024-11-18 14:30:00,94.13,94.15,94.12,94.14,10331.0,91.3751,91.3946,91.3654,91.3849,10331.0
2024-11-18 14:35:00,94.14,94.17,94.13,94.17,35453.0,91.3849,91.414,91.3751,91.414,35453.0
2024-11-18 14:40:00,94.18,94.24,94.17,94.2,18748.0,91.4237,91.4819,91.414,91.4431,18748.0
2024-11-18 14:45:00,94.19,94.24,94.19,94.22,16109.0,91.4334,91.4819,91.4334,91.4625,16109.0
2024-11-18 14:50:00,94.22,94.32,94.22,94.31,16823.0,91.4625,91.5596,91.4625,91.5499,16823.0
2024-11-18 14:55:00,94.31,94.32,94.25,94.3,18022.0,91.5499,91.5596,91.4916,91.5402,18022.0
2024-11-18 15:00:00,94.29,94.32,94.19,94.21,21038.0,91.5305,91.5596,91.4334,91.4528,21038.0
2024-11-18 15:05:00,94.23,94.23,94.15,94.18,20308.0,91.4722,91.4722,91.3946,91.4237,20308.0
2024-11-18 15:10:00,94.19,94.28,94.19,94.26,23507.0,91.4334,91.5208,91.4334,91.5013,23507.0
2024-11-18 15:15:00,94.25,94.25,94.18,94.2,23903.0,91.4916,91.4916,91.4237,91.4431,23903.0
2024-11-18 15:20:00,94.2,94.23,94.19,94.22,19606.0,91.4431,91.4722,91.4334,91.4625,19606.0
2024-11-18 15:25:00,94.22,94.23,94.17,94.2,15074.0,91.4625,91.4722,91.414,91.4431,15074.0
2024-11-18 15:30:00,94.2,94.22,94.18,94.21,24088.0,91.4431,91.4625,91.4237,91.4528,24088.0
2024-11-18 15:35:00,94.2,94.26,94.19,94.24,24343.0,91.4431,91.5013,91.4334,91.4819,24343.0
2024-11-18 15:40:00,94.25,94.27,94.23,94.24,28811.0,91.4916,91.5111,91.4722,91.4819,28811.0
2024-11-18 15:45:00,94.25,94.29,94.22,94.28,33329.0,91.4916,91.5305,91.4625,91.5208,33329.0
2024-11-18 15:50:00,94.27,94.42,94.27,94.41,78022.0,91.5111,91.6567,91.5111,91.647,78022.0
2024-11-18 15:55:00,94.41,94.48,94.39,94.46,114718.0,91.647,91.7149,91.6275,91.6955,114718.0
2024-11-19 09:30:00,94.23,94.32,94.01,94.15,81340.0,91.4722,91.5596,91.2587,91.3946,81340.0
2024-11-19 09:35:00,94.14,94.14,93.93,93.98,55860.0,91.3849,91.3849,91.181,91.2295,55860.0
2024-11-19 09:40:00,94.01,94.07,93.88,94.0,22129.0,91.2587,91.3169,91.1325,91.249,22129.0
2024-11-19 09:45:00,93.99,94.05,93.78,93.81,45284.0,91.2392,91.2975,91.0354,91.0645,45284.0
2024-11-19 09:50:00,93.8,93.95,93.78,93.94,29079.0,91.0548,91.2004,91.0354,91.1907,29079.0
2024-11-19 09:55:00,93.94,94.11,93.94,94.06,13611.0,91.1907,91.3557,91.1907,91.3072,13611.0
2024-11-19 10:00:00,94.01,94.18,93.96,94.11,70067.0,91.2587,91.4237,91.2101,91.3557,70067.0
2024-11-19 10:05:00,94.1,94.14,94.05,94.09,23738.0,91.346,91.3849,91.2975,91.3363,23738.0
2024-11-19 10:10:00,94.11,94.15,94.0,94.1,15268.0,91.3557,91.3946,91.249,91.346,15268.0
2024-11-19 10:15:00,94.09,94.15,94.04,94.07,16171.0,91.3363,91.3946,91.2878,91.3169,16171.0
2024-11-19 10:20:00,94.09,94.1,94.04,94.09,20946.0,91.3363,91.346,91.2878,91.3363,20946.0
2024-11-19 10:25:00,94.08,94.15,94.06,94.14,17510.0,91.3266,91.3946,91.3072,91.3849,17510.0
2024-11-19 10:30:00,94.18,94.27,94.12,94.2,27193.0,91.4237,91.5111,91.3654,91.4431,27193.0
2024-11-19 10:35:00,94.19,94.33,94.17,94.3,29245.0,91.4334,91.5693,91.414,91.5402,29245.0
2024-11-19 10:40:00,94.29,94.38,94.25,94.36,57077.0,91.5305,91.6178,91.4916,91.5984,57077.0
2024-11-19 10:45:00,94.35,94.42,94.32,94.4,23352.0,91.5887,91.6567,91.5596,91.6372,23352.0
2024-11-19 10:50:00,94.39,94.45,94.37,94.38,27275.0,91.6275,91.6858,91.6081,91.6178,27275.0
2024-11-19 10:55:00,94.39,94.49,94.37,94.47,22498.0,91.6275,91.7246,91.6081,91.7052,22498.0
2024-11-19 11:00:00,94.46,94.59,94.43,94.59,34485.0,91.6955,91.8217,91.6664,91.8217,34485.0
2024-11-19 11:05:00,94.59,94.64,94.51,94.6,82564.0,91.8217,91.8702,91.744,91.8314,82564.0
2024-11-19 11:10:00,94.59,94.62,94.55,94.56,17760.0,91.8217,91.8508,91.7829,91.7926,17760.0
2024-11-19 11:15:00,94.56,94.62,94.56,94.6,20679.0,91.7926,91.8508,91.7926,91.8314,20679.0
2024-11-19 11:20:00,94.59,94.74,94.59,94.73,19091.0,91.8217,91.9673,91.8217,91.9576,19091.0
2024-11-19 11:25:00,94.73,94.74,94.68,94.7,47054.0,91.9576,91.9673,91.9091,91.9285,47054.0
2024-11-19 11:30:00,94.69,94.73,94.65,94.7,14665.0,91.9188,91.9576,91.8799,91.9285,14665.0
2024-11-19 11:35:00,94.72,94.74,94.62,94.67,17356.0,91.9479,91.9673,91.8508,91.8993,17356.0
2024-11-19 11:40:00,94.67,94.74,94.66,94.71,12702.0,91.8993,91.9673,91.8896,91.9382,12702.0
2024-11-19 11:45:00,94.7,94.75,94.68,94.72,15743.0,91.9285,91.977,91.9091,91.9479,15743.0
2024-11-19 11:50:00,94.72,94.82,94.63,94.78,31926.0,91.9479,92.045,91.8605,92.0061,31926.0
2024-11-19 11:55:00,94.78,94.83,94.77,94.79,13786.0,92.0061,92.0547,91.9964,92.0158,13786.0
2024-11-19 12:00:00,94.8,94.85,94.77,94.8,12096.0,92.0255,92.0741,91.9964,92.0255,12096.0
2024-11-19 12:05:00,94.8,94.81,94.76,94.8,19684.0,92.0255,92.0352,91.9867,92.0255,19684.0
2024-11-19 12:10:00,94.8,94.82,94.74,94.77,13030.0,92.0255,92.045,91.9673,91.9964,13030.0
2024-11-19 12:15:00,94.79,94.81,94.76,94.79,19827.0,92.0158,92.0352,91.9867,92.0158,19827.0
2024-11-19 12:20:00,94.79,94.85,94.76,94.82,18739.0,92.0158,92.0741,91.9867,92.045,18739.0
2024-11-19 12:25:00,94.83,94.89,94.83,94.88,11930.0,92.0547,92.1129,92.0547,92.1032,11930.0
2024-11-19 12:30:00,94.87,94.96,94.84,94.96,13606.0,92.0935,92.1809,92.0644,92.1809,13606.0
2024-11-19 12:35:00,94.94,94.94,94.83,94.89,21562.0,92.1614,92.1614,92.0547,92.1129,21562.0
2024-11-19 12:40:00,94.9,94.94,94.88,94.88,11396.0,92.1226,92.1614,92.1032,92.1032,11396.0
2024-11-19 12:45:00,94.89,94.92,94.84,94.87,242476.0,92.1129,92.142,92.0644,92.0935,242476.0
2024-11-19 12:50:00,94.87,94.94,94.86,94.94,19675.0,92.0935,92.1614,92.0838,92.1614,19675.0
2024-11-19 12:55:00,94.93,94.93,94.87,94.87,11656.0,92.1517,92.1517,92.0935,92.0935,11656.0
2024-11-19 13:00:00,94.86,94.86,94.78,94.8,30731.0,92.0838,92.0838,92.0061,92.0255,30731.0
2024-11-19 13:05:00,94.79,94.83,94.77,94.82,19897.0,92.0158,92.0547,91.9964,92.045,19897.0
2024-11-19 13:10:00,94.83,94.88,94.81,94.87,22352.0,92.0547,92.1032,92.0352,92.0935,22352.0
2024-11-19 13:15:00,94.86,94.88,94.82,94.82,13369.0,92.0838,92.1032,92.045,92.045,13369.0
2024-11-19 13:20:00,94.81,94.82,94.76,94.8,16272.0,92.0352,92.045,91.9867,92.0255,16272.0
2024-11-19 13:25:00,94.78,94.82,94.77,94.82,16109.0,92.0061,92.045,91.9964,92.045,16109.0
2024-11-19 13:30:00,94.81,94.82,94.77,94.81,11752.0,92.0352,92.045,91.9964,92.0352,11752.0
2024-11-19 13:35:00,94.82,94.89,94.78,94.89,26588.0,92.045,92.1129,92.0061,92.1129,26588.0
2024-11-19 13:40:00,94.88,94.92,94.86,94.92,10501.0,92.1032,92.142,92.0838,92.142,10501.0
2024-11-19 13:45:00,94.92,95.05,94.91,95.03,20202.0,92.142,92.2682,92.1323,92.2488,20202.0
2024-11-19 13:50:00,95.03,95.09,95.01,95.07,17170.0,92.2488,92.3071,92.2294,92.2876,17170.0
2024-11-19 13:55:00,95.06,95.11,95.03,95.07,12972.0,92.2779,92.3265,92.2488,92.2876,12972.0
2024-11-19 14:00:00,95.07,95.1,94.99,95.01,35873.0,92.2876,92.3168,92.21,92.2294,35873.0
2024-11-19 14:05:00,95.01,95.13,95.0,95.12,94843.0,92.2294,92.3459,92.2197,92.3362,94843.0
2024-11-19 14:10:00,95.13,95.17,95.11,95.15,39981.0,92.3459,92.3847,92.3265,92.3653,39981.0
2024-11-19 14:15:00,95.15,95.16,95.06,95.06,20213.0,92.3653,92.375,92.2779,92.2779,20213.0
2024-11-19 14:20:00,95.07,95.1,95.06,95.06,13036.0,92.2876,92.3168,92.2779,92.2779,13036.0
2024-11-19 14:25:00,95.08,95.08,94.98,94.99,21149.0,92.2973,92.2973,92.2003,92.21,21149.0
2024-11-19 14:30:00,95.02,95.03,94.87,94.9,14627.0,92.2391,92.2488,92.0935,92.1226,14627.0
2024-11-19 14:35:00,94.89,94.93,94.84,94.91,22423.0,92.1129,92.1517,92.0644,92.1323,22423.0
2024-11-19 14:40:00,94.92,94.94,94.88,94.89,19061.0,92.142,92.1614,92.1032,92.1129,19061.0
2024-11-19 14:45:00,94.89,94.94,94.87,94.89,16528.0,92.1129,92.1614,92.0935,92.1129,16528.0
2024-11-19 14:50:00,94.88,94.95,94.87,94.93,21079.0,92.1032,92.1711,92.0935,92.1517,21079.0
2024-11-19 14:55:00,94.94,94.99,94.91,94.91,30013.0,92.1614,92.21,92.1323,92.1323,30013.0
2024-11-19 15:00:00,94.92,94.96,94.88,94.94,23802.0,92.142,92.1809,92.1032,92.1614,23802.0
2024-11-19 15:05:00,94.95,94.99,94.93,94.96,21359.0,92.1711,92.21,92.1517,92.1809,21359.0
2024-11-19 15:10:00,94.97,95.02,94.97,95.02,17484.0,92.1906,92.2391,92.1906,92.2391,17484.0
2024-11-19 15:15:00,95.02,95.02,94.96,95.02,22417.0,92.2391,92.2391,92.1809,92.2391,22417.0
2024-11-19 15:20:00,95.03,95.04,94.97,95.0,19388.0,92.2488,92.2585,92.1906,92.2197,19388.0
2024-11-19 15:25:00,95.01,95.04,94.98,95.03,18693.0,92.2294,92.2585,92.2003,92.2488,18693.0
2024-11-19 15:30:00,95.04,95.04,94.95,95.02,24004.0,92.2585,92.2585,92.1711,92.2391,24004.0
2024-11-19 15:35:00,95.01,95.03,94.97,94.98,41430.0,92.2294,92.2488,92.1906,92.2003,41430.0
2024-11-19 15:40:00,94.98,95.04,94.97,95.01,30567.0,92.2003,92.2585,92.1906,92.2294,30567.0
2024-11-19 15:45:00,95.01,95.02,94.95,95.01,47353.0,92.2294,92.2391,92.1711,92.2294,47353.0
2024-11-19 15:50:00,95.01,95.07,94.97,95.0,43551.0,92.2294,92.2876,92.1906,92.2197,43551.0
2024-11-19 15:55:00,94.99,95.03,94.93,94.96,195957.0,92.21,92.2488,92.1517,92.1809,195957.0
2024-11-20 09:30:00,94.55,94.66,94.22,94.59,99852.0,91.7829,91.8896,91.4625,91.8217,99852.0
2024-11-20 09:35:00,94.58,94.59,94.17,94.18,51536.0,91.812,91.8217,91.414,91.4237,51536.0
2024-11-20 09:40:00,94.15,94.27,94.09,94.19,21624.0,91.3946,91.5111,91.3363,91.4334,21624.0
2024-11-20 09:45:00,94.18,94.29,94.05,94.27,22988.0,91.4237,91.5305,91.2975,91.5111,22988.0
2024-11-20 09:50:00,94.26,94.52,94.24,94.44,25576.0,91.5013,91.7537,91.4819,91.6761,25576.0
2024-11-20 09:55:00,94.43,94.57,94.43,94.57,52176.0,91.6664,91.8023,91.6664,91.8023,52176.0
2024-11-20 10:00:00,94.58,94.73,94.56,94.71,30946.0,91.812,91.9576,91.7926,91.9382,30946.0
2024-11-20 10:05:00,94.7,94.76,94.55,94.56,31955.0,91.9285,91.9867,91.7829,91.7926,31955.0
2024-11-20 10:10:00,94.57,94.64,94.48,94.53,25640.0,91.8023,91.8702,91.7149,91.7634,25640.0
2024-11-20 10:15:00,94.54,94.59,94.49,94.58,23223.0,91.7731,91.8217,91.7246,91.812,23223.0
2024-11-20 10:20:00,94.55,94.72,94.47,94.71,20884.0,91.7829,91.9479,91.7052,91.9382,20884.0
2024-11-20 10:25:00,94.7,94.73,94.59,94.73,37437.0,91.9285,91.9576,91.8217,91.9576,37437.0
2024-11-20 10:30:00,94.73,94.84,94.73,94.84,38781.0,91.9576,92.0644,91.9576,92.0644,38781.0
2024-11-20 10:35:00,94.82,94.93,94.73,94.93,22216.0,92.045,92.1517,91.9576,92.1517,22216.0
2024-11-20 10:40:00,94.94,94.95,94.74,94.76,36022.0,92.1614,92.1711,91.9673,91.9867,36022.0
2024-11-20 10:45:00,94.75,94.75,94.58,94.63,25278.0,91.977,91.977,91.812,91.8605,25278.0
2024-11-20 10:50:00,94.63,94.65,94.56,94.63,16529.0,91.8605,91.8799,91.7926,91.8605,16529.0
2024-11-20 10:55:00,94.64,94.66,94.54,94.64,16203.0,91.8702,91.8896,91.7731,91.8702,16203.0
2024-11-20 11:00:00,94.65,94.69,94.55,94.63,21077.0,91.8799,91.9188,91.7829,91.8605,21077.0
2024-11-20 11:05:00,94.61,94.65,94.53,94.56,23172.0,91.8411,91.8799,91.7634,91.7926,23172.0
2024-11-20 11:10:00,94.56,94.58,94.44,94.54,33957.0,91.7926,91.812,91.6761,91.7731,33957.0
2024-11-20 11:15:00,94.55,94.58,94.51,94.55,18571.0,91.7829,91.812,91.744,91.7829,18571.0
2024-11-20 11:20:00,94.55,94.64,94.49,94.6,19384.0,91.7829,91.8702,91.7246,91.8314,19384.0
2024-11-20 11:25:00,94.59,94.61,94.55,94.56,13262.0,91.8217,91.8411,91.7829,91.7926,13262.0
2024-11-20 11:30:00,94.56,94.56,94.48,94.51,15263.0,91.7926,91.7926,91.7149,91.744,15263.0
2024-11-20 11:35:00,94.51,94.63,94.49,94.62,18174.0,91.744,91.8605,91.7246,91.8508,18174.0
2024-11-20 11:40:00,94.59,94.66,94.58,94.65,24095.0,91.8217,91.8896,91.812,91.8799,24095.0
2024-11-20 11:45:00,94.66,94.69,94.59,94.68,24625.0,91.8896,91.9188,91.8217,91.9091,24625.0
2024-11-20 11:50:00,94.68,94.72,94.67,94.71,15388.0,91.9091,91.9479,91.8993,91.9382,15388.0
2024-11-20 11:55:00,94.7,94.73,94.65,94.68,15384.0,91.9285,91.9576,91.8799,91.9091,15384.0
2024-11-20 12:00:00,94.7,94.73,94.64,94.67,10297.0,91.9285,91.9576,91.8702,91.8993,10297.0
2024-11-20 12:05:00,94.67,94.72,94.67,94.7,23802.0,91.8993,91.9479,91.8993,91.9285,23802.0
2024-11-20 12:10:00,94.69,94.74,94.59,94.6,19330.0,91.9188,91.9673,91.8217,91.8314,19330.0
2024-11-20 12:15:00,94.61,94.64,94.55,94.57,80446.0,91.8411,91.8702,91.7829,91.8023,80446.0
2024-11-20 12:20:00,94.57,94.62,94.51,94.56,45985.0,91.8023,91.8508,91.744,91.7926,45985.0
2024-11-20 12:25:00,94.56,94.64,94.53,94.64,44087.0,91.7926,91.8702,91.7634,91.8702,44087.0
2024-11-20 12:30:00,94.63,94.72,94.6,94.7,21888.0,91.8605,91.9479,91.8314,91.9285,21888.0
2024-11-20 12:35:00,94.7,94.75,94.66,94.72,37175.0,91.9285,91.977,91.8896,91.9479,37175.0
2024-11-20 12:40:00,94.72,94.76,94.71,94.74,11846.0,91.9479,91.9867,91.9382,91.9673,11846.0
2024-11-20 12:45:00,94.74,94.81,94.73,94.8,22718.0,91.9673,92.0352,91.9576,92.0255,22718.0
2024-11-20 12:50:00,94.8,94.84,94.7,94.7,23913.0,92.0255,92.0644,91.9285,91.9285,23913.0
2024-11-20 12:55:00,94.68,94.74,94.66,94.67,9887.0,91.9091,91.9673,91.8896,91.8993,9887.0
2024-11-20 13:00:00,94.67,94.72,94.63,94.67,26045.0,91.8993,91.9479,91.8605,91.8993,26045.0
2024-11-20 13:05:00,94.67,94.67,94.61,94.61,25055.0,91.8993,91.8993,91.8411,91.8411,25055.0
2024-11-20 13:10:00,94.61,94.66,94.59,94.63,13314.0,91.8411,91.8896,91.8217,91.8605,13314.0
2024-11-20 13:15:00,94.63,94.68,94.59,94.6,24715.0,91.8605,91.9091,91.8217,91.8314,24715.0
2024-11-20 13:20:00,94.59,94.64,94.54,94.64,21055.0,91.8217,91.8702,91.7731,91.8702,21055.0
2024-11-20 13:25:00,94.61,94.68,94.6,94.65,28281.0,91.8411,91.9091,91.8314,91.8799,28281.0
2024-11-20 13:30:00,94.64,94.65,94.58,94.59,15846.0,91.8702,91.8799,91.812,91.8217,15846.0
2024-11-20 13:35:00,94.56,94.58,94.5,94.52,57577.0,91.7926,91.812,91.7343,91.7537,57577.0
2024-11-20 13:40:00,94.53,94.55,94.48,94.5,31605.0,91.7634,91.7829,91.7149,91.7343,31605.0
2024-11-20 13:45:00,94.5,94.52,94.47,94.51,32585.0,91.7343,91.7537,91.7052,91.744,32585.0
2024-11-20 13:50:00,94.49,94.56,94.49,94.54,40397.0,91.7246,91.7926,91.7246,91.7731,40397.0
2024-11-20 13:55:00,94.55,94.56,94.5,94.51,9799.0,91.7829,91.7926,91.7343,91.744,9799.0
2024-11-20 14:00:00,94.51,94.53,94.45,94.46,26774.0,91.744,91.7634,91.6858,91.6955,26774.0
2024-11-20 14:05:00,94.45,94.47,94.42,94.42,20367.0,91.6858,91.7052,91.6567,91.6567,20367.0
2024-11-20 14:10:00,94.43,94.45,94.42,94.44,14370.0,91.6664,91.6858,91.6567,91.6761,14370.0
2024-11-20 14:15:00,94.44,94.53,94.43,94.51,18240.0,91.6761,91.7634,91.6664,91.744,18240.0
2024-11-20 14:20:00,94.51,94.52,94.45,94.48,33064.0,91.744,91.7537,91.6858,91.7149,33064.0
2024-11-20 14:25:00,94.49,94.53,94.49,94.5,14881.0,91.7246,91.7634,91.7246,91.7343,14881.0
2024-11-20 14:30:00,94.5,94.55,94.49,94.53,31093.0,91.7343,91.7829,91.7246,91.7634,31093.0
2024-11-20 14:35:00,94.54,94.57,94.52,94.54,18892.0,91.7731,91.8023,91.7537,91.7731,18892.0
2024-11-20 14:40:00,94.53,94.57,94.53,94.56,20981.0,91.7634,91.8023,91.7634,91.7926,20981.0
2024-11-20 14:45:00,94.57,94.58,94.53,94.54,20131.0,91.8023,91.812,91.7634,91.7731,20131.0
2024-11-20 14:50:00,94.55,94.55,94.49,94.5,21304.0,91.7829,91.7829,91.7246,91.7343,21304.0
2024-11-20 14:55:00,94.49,94.53,94.45,94.51,18698.0,91.7246,91.7634,91.6858,91.744,18698.0
2024-11-20 15:00:00,94.5,94.52,94.45,94.47,23662.0,91.7343,91.7537,91.6858,91.7052,23662.0
2024-11-20 15:05:00,94.46,94.48,94.44,94.47,16609.0,91.6955,91.7149,91.6761,91.7052,16609.0
2024-11-20 15:10:00,94.46,94.55,94.42,94.51,42028.0,91.6955,91.7829,91.6567,91.744,42028.0
2024-11-20 15:15:00,94.51,94.59,94.49,94.56,48693.0,91.744,91.8217,91.7246,91.7926,48693.0
2024-11-20 15:20:00,94.56,94.6,94.51,94.55,21941.0,91.7926,91.8314,91.744,91.7829,21941.0
2024-11-20 15:25:00,94.55,94.59,94.53,94.59,27334.0,91.7829,91.8217,91.7634,91.8217,27334.0
2024-11-20 15:30:00,94.59,94.7,94.58,94.68,32146.0,91.8217,91.9285,91.812,91.9091,32146.0
2024-11-20 15:35:00,94.7,94.75,94.66,94.71,75700.0,91.9285,91.977,91.8896,91.9382,75700.0
2024-11-20 15:40:00,94.72,94.78,94.68,94.74,45148.0,91.9479,92.0061,91.9091,91.9673,45148.0
2024-11-20 15:45:00,94.75,94.85,94.73,94.83,42944.0,91.977,92.0741,91.9576,92.0547,42944.0
2024-11-20 15:50:00,94.83,94.88,94.76,94.82,59192.0,92.0547,92.1032,91.9867,92.045,59192.0
2024-11-20 15:55:00,94.81,94.83,94.75,94.82,162153.0,92.0352,92.0547,91.977,92.045,162153.0
2024-11-21 09:30:00,94.84,94.84,94.65,94.71,42519.0,92.0644,92.0644,91.8799,91.9382,42519.0
2024-11-21 09:35:00,94.72,94.82,94.45,94.68,347315.0,91.9479,92.045,91.6858,91.9091,347315.0
2024-11-21 09:40:00,94.65,94.8,94.55,94.79,10073.0,91.8799,92.0255,91.7829,92.0158,10073.0
2024-11-21 09:45:00,94.83,95.01,94.83,94.99,44992.0,92.0547,92.2294,92.0547,92.21,44992.0
2024-11-21 09:50:00,95.0,95.12,94.96,94.98,39775.0,92.2197,92.3362,92.1809,92.2003,39775.0
2024-11-21 09:55:00,94.98,95.09,94.95,95.09,47916.0,92.2003,92.3071,92.1711,92.3071,47916.0
2024-11-21 10:00:00,95.08,95.1,94.94,95.02,21830.0,92.2973,92.3168,92.1614,92.2391,21830.0
2024-11-21 10:05:00,95.02,95.09,94.97,95.08,15785.0,92.2391,92.3071,92.1906,92.2973,15785.0
2024-11-21 10:10:00,95.07,95.18,95.03,95.18,20595.0,92.2876,92.3944,92.2488,92.3944,20595.0
2024-11-21 10:15:00,95.17,95.2,95.07,95.09,9933.0,92.3847,92.4138,92.2876,92.3071,9933.0
2024-11-21 10:20:00,95.06,95.26,95.04,95.16,17489.0,92.2779,92.4721,92.2585,92.375,17489.0
2024-11-21 10:25:00,95.15,95.2,95.07,95.09,17988.0,92.3653,92.4138,92.2876,92.3071,17988.0
2024-11-21 10:30:00,95.07,95.19,95.05,95.16,22496.0,92.2876,92.4041,92.2682,92.375,22496.0
2024-11-21 10:35:00,95.16,95.27,95.12,95.15,16861.0,92.375,92.4818,92.3362,92.3653,16861.0
2024-11-21 10:40:00,95.16,95.23,95.07,95.13,31072.0,92.375,92.443,92.2876,92.3459,31072.0
2024-11-21 10:45:00,95.12,95.34,95.11,95.34,48303.0,92.3362,92.5497,92.3265,92.5497,48303.0
2024-11-21 10:50:00,95.34,95.42,95.29,95.39,20220.0,92.5497,92.6274,92.5012,92.5983,20220.0
2024-11-21 10:55:00,95.4,95.48,95.33,95.35,20034.0,92.608,92.6856,92.54,92.5594,20034.0
2024-11-21 11:00:00,95.36,95.4,95.3,95.33,12368.0,92.5692,92.608,92.5109,92.54,12368.0
2024-11-21 11:05:00,95.33,95.4,95.29,95.4,11700.0,92.54,92.608,92.5012,92.608,11700.0
2024-11-21 11:10:00,95.42,95.55,95.42,95.54,9392.0,92.6274,92.7536,92.6274,92.7439,9392.0
2024-11-21 11:15:00,95.54,95.59,95.5,95.5,15494.0,92.7439,92.7924,92.7051,92.7051,15494.0
2024-11-21 11:20:00,95.52,95.52,95.42,95.44,7905.0,92.7245,92.7245,92.6274,92.6468,7905.0
2024-11-21 11:25:00,95.44,95.44,95.32,95.33,25160.0,92.6468,92.6468,92.5303,92.54,25160.0
2024-11-21 11:30:00,95.32,95.51,95.31,95.51,7778.0,92.5303,92.7148,92.5206,92.7148,7778.0
2024-11-21 11:35:00,95.51,95.51,95.42,95.49,16849.0,92.7148,92.7148,92.6274,92.6953,16849.0
2024-11-21 11:40:00,95.47,95.49,95.42,95.48,18994.0,92.6759,92.6953,92.6274,92.6856,18994.0
2024-11-21 11:45:00,95.47,95.47,95.41,95.43,9827.0,92.6759,92.6759,92.6177,92.6371,9827.0
2024-11-21 11:50:00,95.45,95.53,95.44,95.53,11414.0,92.6565,92.7342,92.6468,92.7342,11414.0
2024-11-21 11:55:00,95.51,95.57,95.5,95.55,72245.0,92.7148,92.773,92.7051,92.7536,72245.0
2024-11-21 12:00:00,95.55,95.55,95.44,95.46,9046.0,92.7536,92.7536,92.6468,92.6662,9046.0
2024-11-21 12:05:00,95.46,95.48,95.43,95.45,8861.0,92.6662,92.6856,92.6371,92.6565,8861.0
2024-11-21 12:10:00,95.46,95.53,95.45,95.51,9245.0,92.6662,92.7342,92.6565,92.7148,9245.0
2024-11-21 12:15:00,95.5,95.54,95.45,95.54,74246.0,92.7051,92.7439,92.6565,92.7439,74246.0
2024-11-21 12:20:00,95.57,95.58,95.53,95.57,10976.0,92.773,92.7827,92.7342,92.773,10976.0
2024-11-21 12:25:00,95.56,95.66,95.55,95.65,17120.0,92.7633,92.8604,92.7536,92.8507,17120.0
2024-11-21 12:30:00,95.65,95.66,95.6,95.62,12515.0,92.8507,92.8604,92.8021,92.8215,12515.0
2024-11-21 12:35:00,95.62,95.67,95.59,95.66,13138.0,92.8215,92.8701,92.7924,92.8604,13138.0
2024-11-21 12:40:00,95.67,95.7,95.62,95.68,18502.0,92.8701,92.8992,92.8215,92.8798,18502.0
2024-11-21 12:45:00,95.69,95.76,95.68,95.74,12761.0,92.8895,92.9574,92.8798,92.938,12761.0
2024-11-21 12:50:00,95.72,95.8,95.71,95.79,14788.0,92.9186,92.9963,92.9089,92.9866,14788.0
2024-11-21 12:55:00,95.77,95.78,95.71,95.74,6911.0,92.9672,92.9769,92.9089,92.938,6911.0
2024-11-21 13:00:00,95.74,95.74,95.64,95.67,12788.0,92.938,92.938,92.841,92.8701,12788.0
2024-11-21 13:05:00,95.67,95.71,95.65,95.7,10457.0,92.8701,92.9089,92.8507,92.8992,10457.0
2024-11-21 13:10:00,95.7,95.74,95.69,95.71,62429.0,92.8992,92.938,92.8895,92.9089,62429.0
2024-11-21 13:15:00,95.7,95.73,95.65,95.71,18152.0,92.8992,92.9283,92.8507,92.9089,18152.0
2024-11-21 13:20:00,95.71,95.76,95.7,95.75,32950.0,92.9089,92.9574,92.8992,92.9477,32950.0
2024-11-21 13:25:00,95.77,95.78,95.69,95.73,6703.0,92.9672,92.9769,92.8895,92.9283,6703.0
2024-11-21 13:30:00,95.71,95.76,95.71,95.76,10719.0,92.9089,92.9574,92.9089,92.9574,10719.0
2024-11-21 13:35:00,95.75,95.76,95.67,95.7,23909.0,92.9477,92.9574,92.8701,92.8992,23909.0
2024-11-21 13:40:00,95.7,95.71,95.66,95.67,6992.0,92.8992,92.9089,92.8604,92.8701,6992.0
2024-11-21 13:45:00,95.67,95.69,95.61,95.62,73406.0,92.8701,92.8895,92.8118,92.8215,73406.0
2024-11-21 13:50:00,95.61,95.7,95.6,95.67,10090.0,92.8118,92.8992,92.8021,92.8701,10090.0
2024-11-21 13:55:00,95.68,95.69,95.64,95.64,5144.0,92.8798,92.8895,92.841,92.841,5144.0
2024-11-21 14:00:00,95.65,95.72,95.64,95.72,15045.0,92.8507,92.9186,92.841,92.9186,15045.0
2024-11-21 14:05:00,95.71,95.72,95.66,95.69,20333.0,92.9089,92.9186,92.8604,92.8895,20333.0
2024-11-21 14:10:00,95.67,95.73,95.64,95.72,32223.0,92.8701,92.9283,92.841,92.9186,32223.0
2024-11-21 14:15:00,95.73,95.73,95.68,95.69,45132.0,92.9283,92.9283,92.8798,92.8895,45132.0
2024-11-21 14:20:00,95.7,95.77,95.67,95.76,12099.0,92.8992,92.9672,92.8701,92.9574,12099.0
2024-11-21 14:25:00,95.76,95.8,95.73,95.77,17024.0,92.9574,92.9963,92.9283,92.9672,17024.0
2024-11-21 14:30:00,95.76,95.81,95.68,95.69,21126.0,92.9574,93.006,92.8798,92.8895,21126.0
2024-11-21 14:35:00,95.69,95.71,95.65,95.67,17782.0,92.8895,92.9089,92.8507,92.8701,17782.0
2024-11-21 14:40:00,95.68,95.68,95.59,95.61,16916.0,92.8798,92.8798,92.7924,92.8118,16916.0
2024-11-21 14:45:00,95.61,95.68,95.61,95.65,17833.0,92.8118,92.8798,92.8118,92.8507,17833.0
2024-11-21 14:50:00,95.64,95.66,95.58,95.65,12348.0,92.841,92.8604,92.7827,92.8507,12348.0
2024-11-21 14:55:00,95.64,95.65,95.61,95.65,45521.0,92.841,92.8507,92.8118,92.8507,45521.0
2024-11-21 15:00:00,95.64,95.64,95.5,95.55,43044.0,92.841,92.841,92.7051,92.7536,43044.0
2024-11-21 15:05:00,95.56,95.64,95.56,95.63,11289.0,92.7633,92.841,92.7633,92.8312,11289.0
2024-11-21 15:10:00,95.64,95.64,95.58,95.6,41224.0,92.841,92.841,92.7827,92.8021,41224.0
2024-11-21 15:15:00,95.59,95.6,95.56,95.59,26398.0,92.7924,92.8021,92.7633,92.7924,26398.0
2024-11-21 15:20:00,95.58,95.64,95.58,95.63,14263.0,92.7827,92.841,92.7827,92.8312,14263.0
2024-11-21 15:25:00,95.63,95.66,95.61,95.62,25444.0,92.8312,92.8604,92.8118,92.8215,25444.0
2024-11-21 15:30:00,95.62,95.68,95.61,95.66,18096.0,92.8215,92.8798,92.8118,92.8604,18096.0
2024-11-21 15:35:00,95.67,95.67,95.53,95.59,127564.0,92.8701,92.8701,92.7342,92.7924,127564.0
2024-11-21 15:40:00,95.59,95.62,95.55,95.59,23025.0,92.7924,92.8215,92.7536,92.7924,23025.0
2024-11-21 15:45:00,95.59,95.62,95.55,95.58,28011.0,92.7924,92.8215,92.7536,92.7827,28011.0
2024-11-21 15:50:00,95.58,95.64,95.56,95.58,39918.0,92.7827,92.841,92.7633,92.7827,39918.0
2024-11-21 15:55:00,95.57,95.62,95.44,95.49,185228.0,92.773,92.8215,92.6468,92.6953,185228.0
2024-11-22 09:30:00,95.84,96.1,95.84,95.9,41759.0,93.0351,93.2875,93.0351,93.0933,41759.0
2024-11-22 09:35:00,95.9,96.12,95.86,96.12,74492.0,93.0933,93.3069,93.0545,93.3069,74492.0
2024-11-22 09:40:00,96.11,96.18,95.98,96.08,81381.0,93.2972,93.3652,93.171,93.2681,81381.0
2024-11-22 09:45:00,96.1,96.16,96.0,96.1,27840.0,93.2875,93.3457,93.1904,93.2875,27840.0
2024-11-22 09:50:00,96.1,96.17,96.0,96.07,67486.0,93.2875,93.3554,93.1904,93.2584,67486.0
2024-11-22 09:55:00,96.07,96.09,95.84,95.89,24026.0,93.2584,93.2778,93.0351,93.0836,24026.0
2024-11-22 10:00:00,95.89,96.08,95.84,95.9,78761.0,93.0836,93.2681,93.0351,93.0933,78761.0
2024-11-22 10:05:00,95.89,96.03,95.85,95.92,46673.0,93.0836,93.2195,93.0448,93.1128,46673.0
2024-11-22 10:10:00,95.9,96.03,95.88,95.98,17848.0,93.0933,93.2195,93.0739,93.171,17848.0
2024-11-22 10:15:00,95.99,96.12,95.95,96.11,16147.0,93.1807,93.3069,93.1419,93.2972,16147.0
2024-11-22 10:20:00,96.09,96.1,95.97,96.01,26256.0,93.2778,93.2875,93.1613,93.2001,26256.0
2024-11-22 10:25:00,95.99,96.01,95.83,95.88,36992.0,93.1807,93.2001,93.0254,93.0739,36992.0
2024-11-22 10:30:00,95.88,95.94,95.84,95.92,71338.0,93.0739,93.1322,93.0351,93.1128,71338.0
2024-11-22 10:35:00,95.92,96.01,95.87,96.0,32909.0,93.1128,93.2001,93.0642,93.1904,32909.0
2024-11-22 10:40:00,96.01,96.04,95.96,96.04,9854.0,93.2001,93.2292,93.1516,93.2292,9854.0
2024-11-22 10:45:00,96.04,96.12,95.97,96.0,23797.0,93.2292,93.3069,93.1613,93.1904,23797.0
2024-11-22 10:50:00,96.01,96.07,95.98,96.01,62633.0,93.2001,93.2584,93.171,93.2001,62633.0
2024-11-22 10:55:00,96.01,96.13,96.0,96.13,27439.0,93.2001,93.3166,93.1904,93.3166,27439.0
2024-11-22 11:00:00,96.14,96.14,96.03,96.08,16362.0,93.3263,93.3263,93.2195,93.2681,16362.0
2024-11-22 11:05:00,96.07,96.13,96.07,96.09,13970.0,93.2584,93.3166,93.2584,93.2778,13970.0
2024-11-22 11:10:00,96.09,96.18,96.07,96.18,15200.0,93.2778,93.3652,93.2584,93.3652,15200.0
2024-11-22 11:15:00,96.16,96.17,96.09,96.1,9963.0,93.3457,93.3554,93.2778,93.2875,9963.0
2024-11-22 11:20:00,96.11,96.17,96.08,96.12,13822.0,93.2972,93.3554,93.2681,93.3069,13822.0
2024-11-22 11:25:00,96.12,96.16,96.07,96.16,15835.0,93.3069,93.3457,93.2584,93.3457,15835.0
2024-11-22 11:30:00,96.16,96.21,96.11,96.17,11950.0,93.3457,93.3943,93.2972,93.3554,11950.0
2024-11-22 11:35:00,96.16,96.18,96.09,96.14,18681.0,93.3457,93.3652,93.2778,93.3263,18681.0
2024-11-22 11:40:00,96.13,96.14,96.07,96.12,11105.0,93.3166,93.3263,93.2584,93.3069,11105.0
2024-11-22 11:45:00,96.1,96.16,96.07,96.13,25062.0,93.2875,93.3457,93.2584,93.3166,25062.0
2024-11-22 11:50:00,96.12,96.16,96.1,96.14,14215.0,93.3069,93.3457,93.2875,93.3263,14215.0
2024-11-22 11:55:00,96.12,96.17,96.11,96.15,8104.0,93.3069,93.3554,93.2972,93.336,8104.0
2024-11-22 12:00:00,96.16,96.22,96.14,96.22,6891.0,93.3457,93.404,93.3263,93.404,6891.0
2024-11-22 12:05:00,96.22,96.29,96.22,96.27,9918.0,93.404,93.4719,93.404,93.4525,9918.0
2024-11-22 12:10:00,96.26,96.33,96.26,96.31,7368.0,93.4428,93.5108,93.4428,93.4913,7368.0
2024-11-22 12:15:00,96.32,96.36,96.29,96.36,11332.0,93.5011,93.5399,93.4719,93.5399,11332.0
2024-11-22 12:20:00,96.34,96.4,96.32,96.33,5369.0,93.5205,93.5787,93.5011,93.5108,5369.0
2024-11-22 12:25:00,96.33,96.36,96.29,96.29,13524.0,93.5108,93.5399,93.4719,93.4719,13524.0
2024-11-22 12:30:00,96.28,96.29,96.21,96.23,6915.0,93.4622,93.4719,93.3943,93.4137,6915.0
2024-11-22 12:35:00,96.22,96.23,96.15,96.16,11674.0,93.404,93.4137,93.336,93.3457,11674.0
2024-11-22 12:40:00,96.16,96.24,96.14,96.23,15229.0,93.3457,93.4234,93.3263,93.4137,15229.0
2024-11-22 12:45:00,96.23,96.27,96.21,96.26,54193.0,93.4137,93.4525,93.3943,93.4428,54193.0
2024-11-22 12:50:00,96.26,96.29,96.22,96.25,24144.0,93.4428,93.4719,93.404,93.4331,24144.0
2024-11-22 12:55:00,96.24,96.33,96.24,96.32,15617.0,93.4234,93.5108,93.4234,93.5011,15617.0
2024-11-22 13:00:00,96.31,96.33,96.26,96.3,6033.0,93.4913,93.5108,93.4428,93.4816,6033.0
2024-11-22 13:05:00,96.3,96.3,96.21,96.21,10186.0,93.4816,93.4816,93.3943,93.3943,10186.0
2024-11-22 13:10:00,96.22,96.23,96.2,96.23,14179.0,93.404,93.4137,93.3846,93.4137,14179.0
2024-11-22 13:15:00,96.23,96.27,96.22,96.23,9104.0,93.4137,93.4525,93.404,93.4137,9104.0
2024-11-22 13:20:00,96.22,96.24,96.18,96.22,11222.0,93.404,93.4234,93.3652,93.404,11222.0
2024-11-22 13:25:00,96.22,96.24,96.17,96.18,9254.0,93.404,93.4234,93.3554,93.3652,9254.0
2024-11-22 13:30:00,96.18,96.24,96.18,96.21,28231.0,93.3652,93.4234,93.3652,93.3943,28231.0
2024-11-22 13:35:00,96.21,96.22,96.15,96.16,16416.0,93.3943,93.404,93.336,93.3457,16416.0
2024-11-22 13:40:00,96.17,96.17,96.13,96.16,6318.0,93.3554,93.3554,93.3166,93.3457,6318.0
2024-11-22 13:45:00,96.16,96.23,96.15,96.21,8811.0,93.3457,93.4137,93.336,93.3943,8811.0
2024-11-22 13:50:00,96.21,96.26,96.17,96.25,23229.0,93.3943,93.4428,93.3554,93.4331,23229.0
2024-11-22 13:55:00,96.25,96.35,96.25,96.33,96343.0,93.4331,93.5302,93.4331,93.5108,96343.0
2024-11-22 14:00:00,96.33,96.39,96.33,96.39,9674.0,93.5108,93.569,93.5108,93.569,9674.0
2024-11-22 14:05:00,96.38,96.42,96.32,96.36,11222.0,93.5593,93.5981,93.5011,93.5399,11222.0
2024-11-22 14:10:00,96.36,96.36,96.3,96.33,8125.0,93.5399,93.5399,93.4816,93.5108,8125.0
2024-11-22 14:15:00,96.33,96.33,96.24,96.31,21206.0,93.5108,93.5108,93.4234,93.4913,21206.0
2024-11-22 14:20:00,96.32,96.34,96.31,96.34,6397.0,93.5011,93.5205,93.4913,93.5205,6397.0
2024-11-22 14:25:00,96.31,96.31,96.25,96.31,5526.0,93.4913,93.4913,93.4331,93.4913,5526.0
2024-11-22 14:30:00,96.28,96.34,96.27,96.32,8776.0,93.4622,93.5205,93.4525,93.5011,8776.0
2024-11-22 14:35:00,96.33,96.37,96.31,96.36,6163.0,93.5108,93.5496,93.4913,93.5399,6163.0
2024-11-22 14:40:00,96.36,96.36,96.3,96.32,84386.0,93.5399,93.5399,93.4816,93.5011,84386.0
2024-11-22 14:45:00,96.32,96.35,96.3,96.32,13178.0,93.5011,93.5302,93.4816,93.5011,13178.0
2024-11-22 14:50:00,96.32,96.38,96.32,96.38,9203.0,93.5011,93.5593,93.5011,93.5593,9203.0
2024-11-22 14:55:00,96.37,96.38,96.35,96.36,7631.0,93.5496,93.5593,93.5302,93.5399,7631.0
2024-11-22 15:00:00,96.34,96.34,96.2,96.23,18329.0,93.5205,93.5205,93.3846,93.4137,18329.0
2024-11-22 15:05:00,96.23,96.3,96.21,96.23,10113.0,93.4137,93.4816,93.3943,93.4137,10113.0
2024-11-22 15:10:00,96.24,96.24,96.19,96.2,10984.0,93.4234,93.4234,93.3749,93.3846,10984.0
2024-11-22 15:15:00,96.2,96.28,96.18,96.28,8114.0,93.3846,93.4622,93.3652,93.4622,8114.0
2024-11-22 15:20:00,96.29,96.33,96.25,96.28,23166.0,93.4719,93.5108,93.4331,93.4622,23166.0
2024-11-22 15:25:00,96.28,96.29,96.18,96.23,23115.0,93.4622,93.4719,93.3652,93.4137,23115.0
2024-11-22 15:30:00,96.24,96.32,96.22,96.25,109678.0,93.4234,93.5011,93.404,93.4331,109678.0
2024-11-22 15:35:00,96.25,96.29,96.15,96.16,24945.0,93.4331,93.4719,93.336,93.3457,24945.0
2024-11-22 15:40:00,96.17,96.17,96.1,96.14,52680.0,93.3554,93.3554,93.2875,93.3263,52680.0
2024-11-22 15:45:00,96.12,96.21,96.11,96.2,200769.0,93.3069,93.3943,93.2972,93.3846,200769.0
2024-11-22 15:50:00,96.2,96.38,96.17,96.34,52148.0,93.3846,93.5593,93.3554,93.5205,52148.0
2024-11-22 15:55:00,96.33,96.37,96.26,96.26,245557.0,93.5108,93.5496,93.4428,93.4428,245557.0
2024-11-25 09:30:00,96.8,97.29,96.8,97.29,93072.0,93.967,94.4427,93.967,94.4427,93072.0
2024-11-25 09:35:00,97.26,97.56,97.2,97.2,53954.0,94.4135,94.7048,94.3553,94.3553,53954.0
2024-11-25 09:40:00,97.18,97.24,97.12,97.24,23380.0,94.3359,94.3941,94.2776,94.3941,23380.0
2024-11-25 09:45:00,97.23,97.33,97.16,97.32,24669.0,94.3844,94.4815,94.3165,94.4718,24669.0
2024-11-25 09:50:00,97.33,97.45,97.27,97.39,83348.0,94.4815,94.598,94.4233,94.5397,83348.0
2024-11-25 09:55:00,97.47,97.55,97.35,97.53,55800.0,94.6174,94.6951,94.5009,94.6756,55800.0
2024-11-25 10:00:00,97.55,97.64,97.5,97.58,101615.0,94.6951,94.7824,94.6465,94.7242,101615.0
2024-11-25 10:05:00,97.58,97.71,97.55,97.63,40714.0,94.7242,94.8504,94.6951,94.7727,40714.0
2024-11-25 10:10:00,97.63,97.64,97.47,97.63,72586.0,94.7727,94.7824,94.6174,94.7727,72586.0
2024-11-25 10:15:00,97.63,97.74,97.61,97.72,15220.0,94.7727,94.8795,94.7533,94.8601,15220.0
2024-11-25 10:20:00,97.73,97.82,97.71,97.76,27948.0,94.8698,94.9572,94.8504,94.8989,27948.0
2024-11-25 10:25:00,97.76,97.96,97.72,97.96,34879.0,94.8989,95.0931,94.8601,95.0931,34879.0
2024-11-25 10:30:00,97.95,97.96,97.82,97.94,31987.0,95.0833,95.0931,94.9572,95.0736,31987.0
2024-11-25 10:35:00,97.95,98.06,97.91,97.96,52838.0,95.0833,95.1901,95.0445,95.0931,52838.0
2024-11-25 10:40:00,97.97,98.03,97.94,97.95,50018.0,95.1028,95.161,95.0736,95.0833,50018.0
2024-11-25 10:45:00,97.95,97.95,97.86,97.91,50590.0,95.0833,95.0833,94.996,95.0445,50590.0
2024-11-25 10:50:00,97.9,97.91,97.8,97.86,20596.0,95.0348,95.0445,94.9377,94.996,20596.0
2024-11-25 10:55:00,97.87,97.91,97.74,97.91,22922.0,95.0057,95.0445,94.8795,95.0445,22922.0
2024-11-25 11:00:00,97.9,97.9,97.82,97.84,17934.0,95.0348,95.0348,94.9572,94.9766,17934.0
2024-11-25 11:05:00,97.82,97.88,97.74,97.77,18633.0,94.9572,95.0154,94.8795,94.9086,18633.0
2024-11-25 11:10:00,97.78,97.85,97.78,97.82,8168.0,94.9183,94.9863,94.9183,94.9572,8168.0
2024-11-25 11:15:00,97.83,97.87,97.79,97.8,10264.0,94.9669,95.0057,94.928,94.9377,10264.0
2024-11-25 11:20:00,97.81,97.81,97.75,97.77,13293.0,94.9474,94.9474,94.8892,94.9086,13293.0
2024-11-25 11:25:00,97.77,97.77,97.61,97.62,32499.0,94.9086,94.9086,94.7533,94.763,32499.0
2024-11-25 11:30:00,97.63,97.64,97.53,97.58,17365.0,94.7727,94.7824,94.6756,94.7242,17365.0
2024-11-25 11:35:00,97.58,97.58,97.47,97.54,28781.0,94.7242,94.7242,94.6174,94.6853,28781.0
2024-11-25 11:40:00,97.54,97.56,97.45,97.45,23554.0,94.6853,94.7048,94.598,94.598,23554.0
2024-11-25 11:45:00,97.45,97.45,97.34,97.38,16837.0,94.598,94.598,94.4912,94.53,16837.0
2024-11-25 11:50:00,97.39,97.47,97.38,97.43,34930.0,94.5397,94.6174,94.53,94.5786,34930.0
2024-11-25 11:55:00,97.44,97.46,97.39,97.43,9887.0,94.5883,94.6077,94.5397,94.5786,9887.0
2024-11-25 12:00:00,97.44,97.57,97.42,97.57,19552.0,94.5883,94.7145,94.5689,94.7145,19552.0
2024-11-25 12:05:00,97.57,97.57,97.51,97.53,32701.0,94.7145,94.7145,94.6562,94.6756,32701.0
2024-11-25 12:10:00,97.55,97.55,97.39,97.43,35475.0,94.6951,94.6951,94.5397,94.5786,35475.0
2024-11-25 12:15:00,97.42,97.42,97.33,97.37,13745.0,94.5689,94.5689,94.4815,94.5203,13745.0
2024-11-25 12:20:00,97.37,97.37,97.29,97.32,30557.0,94.5203,94.5203,94.4427,94.4718,30557.0
2024-11-25 12:25:00,97.34,97.36,97.24,97.29,104019.0,94.4912,94.5106,94.3941,94.4427,104019.0
2024-11-25 12:30:00,97.3,97.33,97.24,97.31,70968.0,94.4524,94.4815,94.3941,94.4621,70968.0
2024-11-25 12:35:00,97.31,97.34,97.3,97.34,16421.0,94.4621,94.4912,94.4524,94.4912,16421.0
2024-11-25 12:40:00,97.33,97.33,97.25,97.27,15786.0,94.4815,94.4815,94.4038,94.4233,15786.0
2024-11-25 12:45:00,97.26,97.27,97.19,97.27,14164.0,94.4135,94.4233,94.3456,94.4233,14164.0
2024-11-25 12:50:00,97.28,97.32,97.27,97.3,28926.0,94.433,94.4718,94.4233,94.4524,28926.0
2024-11-25 12:55:00,97.3,97.36,97.29,97.35,36067.0,94.4524,94.5106,94.4427,94.5009,36067.0
2024-11-25 13:00:00,97.35,97.52,97.35,97.49,52890.0,94.5009,94.6659,94.5009,94.6368,52890.0
2024-11-25 13:05:00,97.5,97.51,97.35,97.36,69624.0,94.6465,94.6562,94.5009,94.5106,69624.0
2024-11-25 13:10:00,97.37,97.44,97.36,97.44,51428.0,94.5203,94.5883,94.5106,94.5883,51428.0
2024-11-25 13:15:00,97.44,97.47,97.4,97.44,30286.0,94.5883,94.6174,94.5494,94.5883,30286.0
2024-11-25 13:20:00,97.44,97.53,97.42,97.53,69873.0,94.5883,94.6756,94.5689,94.6756,69873.0
2024-11-25 13:25:00,97.54,97.63,97.53,97.6,9118.0,94.6853,94.7727,94.6756,94.7436,9118.0
2024-11-25 13:30:00,97.57,97.69,97.54,97.69,60500.0,94.7145,94.831,94.6853,94.831,60500.0
2024-11-25 13:35:00,97.68,97.7,97.63,97.66,18155.0,94.8213,94.8407,94.7727,94.8018,18155.0
2024-11-25 13:40:00,97.66,97.67,97.62,97.63,15821.0,94.8018,94.8115,94.763,94.7727,15821.0
2024-11-25 13:45:00,97.64,97.66,97.63,97.66,12162.0,94.7824,94.8018,94.7727,94.8018,12162.0
2024-11-25 13:50:00,97.67,97.71,97.67,97.67,14118.0,94.8115,94.8504,94.8115,94.8115,14118.0
2024-11-25 13:55:00,97.68,97.73,97.66,97.7,13629.0,94.8213,94.8698,94.8018,94.8407,13629.0
2024-11-25 14:00:00,97.69,97.7,97.61,97.65,16391.0,94.831,94.8407,94.7533,94.7921,16391.0
2024-11-25 14:05:00,97.65,97.66,97.59,97.61,26237.0,94.7921,94.8018,94.7339,94.7533,26237.0
2024-11-25 14:10:00,97.6,97.6,97.54,97.56,50399.0,94.7436,94.7436,94.6853,94.7048,50399.0
2024-11-25 14:15:00,97.55,97.56,97.47,97.54,31512.0,94.6951,94.7048,94.6174,94.6853,31512.0
2024-11-25 14:20:00,97.54,97.55,97.43,97.43,21154.0,94.6853,94.6951,94.5786,94.5786,21154.0
2024-11-25 14:25:00,97.43,97.44,97.37,97.38,9049.0,94.5786,94.5883,94.5203,94.53,9049.0
2024-11-25 14:30:00,97.4,97.45,97.35,97.45,18217.0,94.5494,94.598,94.5009,94.598,18217.0
2024-11-25 14:35:00,97.45,97.46,97.38,97.4,21144.0,94.598,94.6077,94.53,94.5494,21144.0
2024-11-25 14:40:00,97.39,97.46,97.38,97.45,19239.0,94.5397,94.6077,94.53,94.598,19239.0
2024-11-25 14:45:00,97.45,97.49,97.42,97.45,35201.0,94.598,94.6368,94.5689,94.598,35201.0
2024-11-25 14:50:00,97.44,97.46,97.41,97.42,14147.0,94.5883,94.6077,94.5592,94.5689,14147.0
2024-11-25 14:55:00,97.42,97.48,97.41,97.45,15732.0,94.5689,94.6271,94.5592,94.598,15732.0
2024-11-25 15:00:00,97.44,97.44,97.34,97.38,17497.0,94.5883,94.5883,94.4912,94.53,17497.0
2024-11-25 15:05:00,97.39,97.42,97.34,97.42,20527.0,94.5397,94.5689,94.4912,94.5689,20527.0
2024-11-25 15:10:00,97.42,97.46,97.4,97.41,26527.0,94.5689,94.6077,94.5494,94.5592,26527.0
2024-11-25 15:15:00,97.4,97.4,97.32,97.34,38555.0,94.5494,94.5494,94.4718,94.4912,38555.0
2024-11-25 15:20:00,97.34,97.35,97.28,97.32,37978.0,94.4912,94.5009,94.433,94.4718,37978.0
2024-11-25 15:25:00,97.31,97.43,97.3,97.39,37957.0,94.4621,94.5786,94.4524,94.5397,37957.0
2024-11-25 15:30:00,97.38,97.47,97.34,97.45,28611.0,94.53,94.6174,94.4912,94.598,28611.0
2024-11-25 15:35:00,97.45,97.48,97.37,97.38,35130.0,94.598,94.6271,94.5203,94.53,35130.0
2024-11-25 15:40:00,97.38,97.47,97.38,97.44,70655.0,94.53,94.6174,94.53,94.5883,70655.0
2024-11-25 15:45:00,97.45,97.53,97.44,97.46,60042.0,94.598,94.6756,94.5883,94.6077,60042.0
2024-11-25 15:50:00,97.45,97.65,97.45,97.62,186728.0,94.598,94.7921,94.598,94.763,186728.0
2024-11-25 15:55:00,97.62,97.66,97.55,97.56,346841.0,94.763,94.8018,94.6951,94.7048,346841.0
2024-11-26 09:30:00,97.42,97.66,97.3,97.36,66094.0,94.5689,94.8018,94.4524,94.5106,66094.0
2024-11-26 09:35:00,97.38,97.53,97.23,97.25,65162.0,94.53,94.6756,94.3844,94.4038,65162.0
2024-11-26 09:40:00,97.24,97.35,97.14,97.14,37670.0,94.3941,94.5009,94.2971,94.2971,37670.0
2024-11-26 09:45:00,97.2,97.31,97.11,97.15,26302.0,94.3553,94.4621,94.2679,94.3068,26302.0
2024-11-26 09:50:00,97.17,97.38,97.17,97.38,30502.0,94.3262,94.53,94.3262,94.53,30502.0
2024-11-26 09:55:00,97.37,97.41,97.25,97.31,19867.0,94.5203,94.5592,94.4038,94.4621,19867.0
2024-11-26 10:00:00,97.32,97.43,97.22,97.25,17664.0,94.4718,94.5786,94.3747,94.4038,17664.0
2024-11-26 10:05:00,97.24,97.36,97.17,97.32,99130.0,94.3941,94.5106,94.3262,94.4718,99130.0
2024-11-26 10:10:00,97.31,97.35,97.24,97.26,112607.0,94.4621,94.5009,94.3941,94.4135,112607.0
2024-11-26 10:15:00,97.27,97.44,97.25,97.41,21101.0,94.4233,94.5883,94.4038,94.5592,21101.0
2024-11-26 10:20:00,97.42,97.44,97.22,97.25,31108.0,94.5689,94.5883,94.3747,94.4038,31108.0
2024-11-26 10:25:00,97.24,97.28,97.17,97.27,14299.0,94.3941,94.433,94.3262,94.4233,14299.0
2024-11-26 10:30:00,97.25,97.26,97.04,97.06,26437.0,94.4038,94.4135,94.2,94.2194,26437.0
2024-11-26 10:35:00,97.06,97.14,97.04,97.12,88723.0,94.2194,94.2971,94.2,94.2776,88723.0
2024-11-26 10:40:00,97.12,97.21,97.09,97.18,10587.0,94.2776,94.365,94.2485,94.3359,10587.0
2024-11-26 10:45:00,97.17,97.25,97.11,97.24,17639.0,94.3262,94.4038,94.2679,94.3941,17639.0
2024-11-26 10:50:00,97.22,97.29,97.19,97.26,99684.0,94.3747,94.4427,94.3456,94.4135,99684.0
2024-11-26 10:55:00,97.25,97.36,97.25,97.33,53121.0,94.4038,94.5106,94.4038,94.4815,53121.0
2024-11-26 11:00:00,97.33,97.4,97.27,97.33,59147.0,94.4815,94.5494,94.4233,94.4815,59147.0
2024-11-26 11:05:00,97.34,97.34,97.24,97.27,15906.0,94.4912,94.4912,94.3941,94.4233,15906.0
2024-11-26 11:10:00,97.26,97.35,97.23,97.33,11477.0,94.4135,94.5009,94.3844,94.4815,11477.0
2024-11-26 11:15:00,97.33,97.4,97.33,97.37,9735.0,94.4815,94.5494,94.4815,94.5203,9735.0
2024-11-26 11:20:00,97.37,97.41,97.34,97.34,12659.0,94.5203,94.5592,94.4912,94.4912,12659.0
2024-11-26 11:25:00,97.35,97.45,97.35,97.4,25576.0,94.5009,94.598,94.5009,94.5494,25576.0
2024-11-26 11:30:00,97.39,97.44,97.37,97.39,16814.0,94.5397,94.5883,94.5203,94.5397,16814.0
2024-11-26 11:35:00,97.39,97.52,97.37,97.52,12221.0,94.5397,94.6659,94.5203,94.6659,12221.0
2024-11-26 11:40:00,97.52,97.56,97.48,97.52,17256.0,94.6659,94.7048,94.6271,94.6659,17256.0
2024-11-26 11:45:00,97.52,97.64,97.51,97.63,10601.0,94.6659,94.7824,94.6562,94.7727,10601.0
2024-11-26 11:50:00,97.63,97.65,97.58,97.58,10096.0,94.7727,94.7921,94.7242,94.7242,10096.0
2024-11-26 11:55:00,97.59,97.65,97.56,97.59,7703.0,94.7339,94.7921,94.7048,94.7339,7703.0
2024-11-26 12:00:00,97.6,97.61,97.51,97.52,5469.0,94.7436,94.7533,94.6562,94.6659,5469.0
2024-11-26 12:05:00,97.53,97.61,97.53,97.6,8750.0,94.6756,94.7533,94.6756,94.7436,8750.0
2024-11-26 12:10:00,97.59,97.67,97.55,97.67,13299.0,94.7339,94.8115,94.6951,94.8115,13299.0
2024-11-26 12:15:00,97.66,97.71,97.64,97.68,14999.0,94.8018,94.8504,94.7824,94.8213,14999.0
2024-11-26 12:20:00,97.66,97.68,97.58,97.59,11347.0,94.8018,94.8213,94.7242,94.7339,11347.0
2024-11-26 12:25:00,97.59,97.67,97.58,97.62,22646.0,94.7339,94.8115,94.7242,94.763,22646.0
2024-11-26 12:30:00,97.62,97.71,97.58,97.6,12286.0,94.763,94.8504,94.7242,94.7436,12286.0
2024-11-26 12:35:00,97.61,97.63,97.57,97.59,9019.0,94.7533,94.7727,94.7145,94.7339,9019.0
2024-11-26 12:40:00,97.6,97.62,97.56,97.59,13457.0,94.7436,94.763,94.7048,94.7339,13457.0
2024-11-26 12:45:00,97.59,97.59,97.54,97.56,12726.0,94.7339,94.7339,94.6853,94.7048,12726.0
2024-11-26 12:50:00,97.57,97.57,97.52,97.52,9261.0,94.7145,94.7145,94.6659,94.6659,9261.0
2024-11-26 12:55:00,97.53,97.58,97.53,97.58,10246.0,94.6756,94.7242,94.6756,94.7242,10246.0
2024-11-26 13:00:00,97.58,97.63,97.56,97.61,4269.0,94.7242,94.7727,94.7048,94.7533,4269.0
2024-11-26 13:05:00,97.61,97.64,97.59,97.64,5067.0,94.7533,94.7824,94.7339,94.7824,5067.0
2024-11-26 13:10:00,97.64,97.64,97.58,97.63,7054.0,94.7824,94.7824,94.7242,94.7727,7054.0
2024-11-26 13:15:00,97.64,97.68,97.59,97.66,7677.0,94.7824,94.8213,94.7339,94.8018,7677.0
2024-11-26 13:20:00,97.66,97.67,97.61,97.65,3692.0,94.8018,94.8115,94.7533,94.7921,3692.0
2024-11-26 13:25:00,97.64,97.67,97.57,97.59,8217.0,94.7824,94.8115,94.7145,94.7339,8217.0
2024-11-26 13:30:00,97.58,97.62,97.57,97.59,7254.0,94.7242,94.763,94.7145,94.7339,7254.0
2024-11-26 13:35:00,97.62,97.64,97.57,97.62,5176.0,94.763,94.7824,94.7145,94.763,5176.0
2024-11-26 13:40:00,97.61,97.69,97.6,97.67,17265.0,94.7533,94.831,94.7436,94.8115,17265.0
2024-11-26 13:45:00,97.67,97.76,97.67,97.74,27452.0,94.8115,94.8989,94.8115,94.8795,27452.0
2024-11-26 13:50:00,97.73,97.8,97.72,97.79,9998.0,94.8698,94.9377,94.8601,94.928,9998.0
2024-11-26 13:55:00,97.79,97.83,97.78,97.82,8694.0,94.928,94.9669,94.9183,94.9572,8694.0
2024-11-26 14:00:00,97.79,97.88,97.79,97.85,9235.0,94.928,95.0154,94.928,94.9863,9235.0
2024-11-26 14:05:00,97.86,97.87,97.81,97.81,9576.0,94.996,95.0057,94.9474,94.9474,9576.0
2024-11-26 14:10:00,97.79,97.85,97.74,97.79,16503.0,94.928,94.9863,94.8795,94.928,16503.0
2024-11-26 14:15:00,97.79,97.79,97.7,97.75,22427.0,94.928,94.928,94.8407,94.8892,22427.0
2024-11-26 14:20:00,97.75,97.79,97.74,97.79,78313.0,94.8892,94.928,94.8795,94.928,78313.0
2024-11-26 14:25:00,97.78,97.87,97.78,97.84,24366.0,94.9183,95.0057,94.9183,94.9766,24366.0
2024-11-26 14:30:00,97.84,97.91,97.81,97.9,34028.0,94.9766,95.0445,94.9474,95.0348,34028.0
2024-11-26 14:35:00,97.9,97.91,97.85,97.87,43179.0,95.0348,95.0445,94.9863,95.0057,43179.0
2024-11-26 14:40:00,97.88,97.92,97.87,97.9,40265.0,95.0154,95.0542,95.0057,95.0348,40265.0
2024-11-26 14:45:00,97.91,97.93,97.86,97.87,15652.0,95.0445,95.0639,94.996,95.0057,15652.0
2024-11-26 14:50:00,97.86,97.92,97.86,97.9,25805.0,94.996,95.0542,94.996,95.0348,25805.0
2024-11-26 14:55:00,97.9,97.93,97.88,97.9,16941.0,95.0348,95.0639,95.0154,95.0348,16941.0
2024-11-26 15:00:00,97.9,97.93,97.88,97.91,18252.0,95.0348,95.0639,95.0154,95.0445,18252.0
2024-11-26 15:05:00,97.9,97.97,97.88,97.95,21014.0,95.0348,95.1028,95.0154,95.0833,21014.0
2024-11-26 15:10:00,97.95,97.99,97.95,97.98,42127.0,95.0833,95.1222,95.0833,95.1125,42127.0
2024-11-26 15:15:00,97.97,98.0,97.94,97.97,15965.0,95.1028,95.1319,95.0736,95.1028,15965.0
2024-11-26 15:20:00,97.97,98.04,97.96,98.03,30996.0,95.1028,95.1707,95.0931,95.161,30996.0
2024-11-26 15:25:00,98.02,98.02,97.93,97.95,23934.0,95.1513,95.1513,95.0639,95.0833,23934.0
2024-11-26 15:30:00,97.95,98.03,97.94,98.02,50186.0,95.0833,95.161,95.0736,95.1513,50186.0
2024-11-26 15:35:00,98.02,98.03,97.98,98.0,30109.0,95.1513,95.161,95.1125,95.1319,30109.0
2024-11-26 15:40:00,98.0,98.06,97.98,97.98,40211.0,95.1319,95.1901,95.1125,95.1125,40211.0
2024-11-26 15:45:00,97.99,98.05,97.96,98.04,39182.0,95.1222,95.1804,95.0931,95.1707,39182.0
2024-11-26 15:50:00,98.04,98.07,98.0,98.01,75309.0,95.1707,95.1998,95.1319,95.1416,75309.0
2024-11-26 15:55:00,97.99,98.03,97.9,97.95,113073.0,95.1222,95.161,95.0348,95.0833,113073.0
2024-11-27 09:30:00,98.53,99.01,98.51,98.98,105572.0,95.6464,96.1123,95.627,96.0832,105572.0
2024-11-27 09:35:00,98.99,98.99,98.75,98.83,24941.0,96.0929,96.0929,95.8599,95.9376,24941.0
2024-11-27 09:40:00,98.83,98.93,98.76,98.91,48495.0,95.9376,96.0347,95.8696,96.0153,48495.0
2024-11-27 09:45:00,98.92,98.95,98.68,98.78,26841.0,96.025,96.0541,95.792,95.8891,26841.0
2024-11-27 09:50:00,98.81,98.99,98.8,98.99,23519.0,95.9182,96.0929,95.9085,96.0929,23519.0
2024-11-27 09:55:00,98.97,99.04,98.97,99.04,10539.0,96.0735,96.1414,96.0735,96.1414,10539.0
2024-11-27 10:00:00,99.02,99.08,98.93,98.94,19938.0,96.122,96.1803,96.0347,96.0444,19938.0
2024-11-27 10:05:00,98.95,99.04,98.9,99.04,50481.0,96.0541,96.1414,96.0055,96.1414,50481.0
2024-11-27 10:10:00,99.01,99.11,98.98,99.0,19071.0,96.1123,96.2094,96.0832,96.1026,19071.0
2024-11-27 10:15:00,99.0,99.16,99.0,99.1,18396.0,96.1026,96.2579,96.1026,96.1997,18396.0
2024-11-27 10:20:00,99.1,99.2,99.01,99.04,20469.0,96.1997,96.2968,96.1123,96.1414,20469.0
2024-11-27 10:25:00,99.04,99.11,99.03,99.03,42238.0,96.1414,96.2094,96.1317,96.1317,42238.0
2024-11-27 10:30:00,99.05,99.05,98.96,99.0,40825.0,96.1512,96.1512,96.0638,96.1026,40825.0
2024-11-27 10:35:00,98.99,99.03,98.95,98.98,24365.0,96.0929,96.1317,96.0541,96.0832,24365.0
2024-11-27 10:40:00,99.0,99.13,98.97,98.98,13402.0,96.1026,96.2288,96.0735,96.0832,13402.0
2024-11-27 10:45:00,98.96,99.03,98.92,98.98,67723.0,96.0638,96.1317,96.025,96.0832,67723.0
2024-11-27 10:50:00,99.0,99.03,98.96,98.98,47053.0,96.1026,96.1317,96.0638,96.0832,47053.0
2024-11-27 10:55:00,98.98,99.01,98.89,98.91,48146.0,96.0832,96.1123,95.9958,96.0153,48146.0
2024-11-27 11:00:00,98.9,98.92,98.86,98.89,36585.0,96.0055,96.025,95.9667,95.9958,36585.0
2024-11-27 11:05:00,98.89,98.94,98.85,98.86,53931.0,95.9958,96.0444,95.957,95.9667,53931.0
2024-11-27 11:10:00,98.86,98.88,98.82,98.87,20099.0,95.9667,95.9861,95.9279,95.9764,20099.0
2024-11-27 11:15:00,98.88,98.94,98.86,98.91,26079.0,95.9861,96.0444,95.9667,96.0153,26079.0
2024-11-27 11:20:00,98.91,98.93,98.83,98.91,31823.0,96.0153,96.0347,95.9376,96.0153,31823.0
2024-11-27 11:25:00,98.91,98.91,98.83,98.84,24827.0,96.0153,96.0153,95.9376,95.9473,24827.0
2024-11-27 11:30:00,98.84,98.9,98.82,98.9,14446.0,95.9473,96.0055,95.9279,96.0055,14446.0
2024-11-27 11:35:00,98.9,99.0,98.89,98.97,29633.0,96.0055,96.1026,95.9958,96.0735,29633.0
2024-11-27 11:40:00,98.97,99.01,98.95,98.96,8200.0,96.0735,96.1123,96.0541,96.0638,8200.0
2024-11-27 11:45:00,98.94,98.94,98.85,98.87,9545.0,96.0444,96.0444,95.957,95.9764,9545.0
2024-11-27 11:50:00,98.9,98.92,98.83,98.84,7210.0,96.0055,96.025,95.9376,95.9473,7210.0
2024-11-27 11:55:00,98.84,98.9,98.83,98.88,9225.0,95.9473,96.0055,95.9376,95.9861,9225.0
2024-11-27 12:00:00,98.87,98.93,98.81,98.81,15047.0,95.9764,96.0347,95.9182,95.9182,15047.0
2024-11-27 12:05:00,98.81,98.87,98.78,98.81,18069.0,95.9182,95.9764,95.8891,95.9182,18069.0
2024-11-27 12:10:00,98.84,98.92,98.83,98.91,10592.0,95.9473,96.025,95.9376,96.0153,10592.0
2024-11-27 12:15:00,98.91,98.92,98.81,98.85,8278.0,96.0153,96.025,95.9182,95.957,8278.0
2024-11-27 12:20:00,98.85,98.87,98.82,98.82,8111.0,95.957,95.9764,95.9279,95.9279,8111.0
2024-11-27 12:25:00,98.83,98.9,98.82,98.87,9744.0,95.9376,96.0055,95.9279,95.9764,9744.0
2024-11-27 12:30:00,98.87,98.87,98.78,98.81,6589.0,95.9764,95.9764,95.8891,95.9182,6589.0
2024-11-27 12:35:00,98.81,98.85,98.79,98.8,20837.0,95.9182,95.957,95.8988,95.9085,20837.0
2024-11-27 12:40:00,98.8,98.84,98.78,98.81,8405.0,95.9085,95.9473,95.8891,95.9182,8405.0
2024-11-27 12:45:00,98.81,98.81,98.74,98.81,43457.0,95.9182,95.9182,95.8502,95.9182,43457.0
2024-11-27 12:50:00,98.8,98.85,98.78,98.82,9488.0,95.9085,95.957,95.8891,95.9279,9488.0
2024-11-27 12:55:00,98.82,98.84,98.77,98.8,3039.0,95.9279,95.9473,95.8794,95.9085,3039.0
2024-11-27 13:00:00,98.79,98.81,98.78,98.8,18923.0,95.8988,95.9182,95.8891,95.9085,18923.0
2024-11-27 13:05:00,98.8,98.84,98.79,98.81,7241.0,95.9085,95.9473,95.8988,95.9182,7241.0
2024-11-27 13:10:00,98.82,98.82,98.78,98.78,12369.0,95.9279,95.9279,95.8891,95.8891,12369.0
2024-11-27 13:15:00,98.77,98.92,98.76,98.78,21106.0,95.8794,96.025,95.8696,95.8891,21106.0
2024-11-27 13:20:00,98.78,98.81,98.76,98.78,5861.0,95.8891,95.9182,95.8696,95.8891,5861.0
2024-11-27 13:25:00,98.78,98.79,98.73,98.76,4869.0,95.8891,95.8988,95.8405,95.8696,4869.0
2024-11-27 13:30:00,98.76,98.8,98.74,98.79,5895.0,95.8696,95.9085,95.8502,95.8988,5895.0
2024-11-27 13:35:00,98.79,98.82,98.75,98.79,16044.0,95.8988,95.9279,95.8599,95.8988,16044.0
2024-11-27 13:40:00,98.79,98.79,98.75,98.76,25350.0,95.8988,95.8988,95.8599,95.8696,25350.0
2024-11-27 13:45:00,98.75,98.76,98.73,98.76,6445.0,95.8599,95.8696,95.8405,95.8696,6445.0
2024-11-27 13:50:00,98.74,98.76,98.73,98.73,3354.0,95.8502,95.8696,95.8405,95.8405,3354.0
2024-11-27 13:55:00,98.73,98.75,98.69,98.73,18359.0,95.8405,95.8599,95.8017,95.8405,18359.0
2024-11-27 14:00:00,98.72,98.75,98.7,98.74,8778.0,95.8308,95.8599,95.8114,95.8502,8778.0
2024-11-27 14:05:00,98.75,98.79,98.7,98.78,27270.0,95.8599,95.8988,95.8114,95.8891,27270.0
2024-11-27 14:10:00,98.79,98.79,98.75,98.77,4709.0,95.8988,95.8988,95.8599,95.8794,4709.0
2024-11-27 14:15:00,98.75,98.8,98.73,98.77,10966.0,95.8599,95.9085,95.8405,95.8794,10966.0
2024-11-27 14:20:00,98.76,98.76,98.68,98.7,5102.0,95.8696,95.8696,95.792,95.8114,5102.0
2024-11-27 14:25:00,98.73,98.76,98.7,98.71,51268.0,95.8405,95.8696,95.8114,95.8211,51268.0
2024-11-27 14:30:00,98.73,98.76,98.72,98.76,24246.0,95.8405,95.8696,95.8308,95.8696,24246.0
2024-11-27 14:35:00,98.75,98.75,98.7,98.72,11035.0,95.8599,95.8599,95.8114,95.8308,11035.0
2024-11-27 14:40:00,98.73,98.79,98.71,98.79,16030.0,95.8405,95.8988,95.8211,95.8988,16030.0
2024-11-27 14:45:00,98.79,98.81,98.77,98.8,16556.0,95.8988,95.9182,95.8794,95.9085,16556.0
2024-11-27 14:50:00,98.79,98.85,98.78,98.84,26428.0,95.8988,95.957,95.8891,95.9473,26428.0
2024-11-27 14:55:00,98.84,98.84,98.78,98.8,8057.0,95.9473,95.9473,95.8891,95.9085,8057.0
2024-11-27 15:00:00,98.79,98.8,98.68,98.69,16159.0,95.8988,95.9085,95.792,95.8017,16159.0
2024-11-27 15:05:00,98.68,98.72,98.68,98.69,13973.0,95.792,95.8308,95.792,95.8017,13973.0
2024-11-27 15:10:00,98.68,98.71,98.66,98.67,9587.0,95.792,95.8211,95.7726,95.7823,9587.0
2024-11-27 15:15:00,98.67,98.72,98.67,98.72,7741.0,95.7823,95.8308,95.7823,95.8308,7741.0
2024-11-27 15:20:00,98.72,98.76,98.7,98.72,34939.0,95.8308,95.8696,95.8114,95.8308,34939.0
2024-11-27 15:25:00,98.71,98.74,98.7,98.7,10512.0,95.8211,95.8502,95.8114,95.8114,10512.0
2024-11-27 15:30:00,98.71,98.77,98.68,98.76,21049.0,95.8211,95.8794,95.792,95.8696,21049.0
2024-11-27 15:35:00,98.74,98.74,98.64,98.64,13263.0,95.8502,95.8502,95.7532,95.7532,13263.0
2024-11-27 15:40:00,98.64,98.64,98.58,98.59,23398.0,95.7532,95.7532,95.6949,95.7046,23398.0
2024-11-27 15:45:00,98.6,98.72,98.59,98.71,25477.0,95.7143,95.8308,95.7046,95.8211,25477.0
2024-11-27 15:50:00,98.72,98.78,98.71,98.74,68772.0,95.8308,95.8891,95.8211,95.8502,68772.0
2024-11-27 15:55:00,98.74,98.75,98.56,98.59,187662.0,95.8502,95.8599,95.6755,95.7046,187662.0
2024-11-29 09:30:00,98.75,99.02,98.62,99.0,110548.0,95.8599,96.122,95.7337,96.1026,110548.0
2024-11-29 09:35:00,98.99,99.09,98.62,98.82,60172.0,96.0929,96.19,95.7337,95.9279,60172.0
2024-11-29 09:40:00,98.82,98.88,98.74,98.8,68194.0,95.9279,95.9861,95.8502,95.9085,68194.0
2024-11-29 09:45:00,98.84,98.94,98.82,98.86,18442.0,95.9473,96.0444,95.9279,95.9667,18442.0
2024-11-29 09:50:00,98.89,98.95,98.83,98.83,25009.0,95.9958,96.0541,95.9376,95.9376,25009.0
2024-11-29 09:55:00,98.81,98.9,98.77,98.79,7363.0,95.9182,96.0055,95.8794,95.8988,7363.0
2024-11-29 10:00:00,98.86,98.98,98.81,98.98,19513.0,95.9667,96.0832,95.9182,96.0832,19513.0
2024-11-29 10:05:00,98.97,99.01,98.83,98.88,25082.0,96.0735,96.1123,95.9376,95.9861,25082.0
2024-11-29 10:10:00,98.9,98.9,98.81,98.83,16506.0,96.0055,96.0055,95.9182,95.9376,16506.0
2024-11-29 10:15:00,98.82,98.86,98.76,98.78,17754.0,95.9279,95.9667,95.8696,95.8891,17754.0
2024-11-29 10:20:00,98.8,98.95,98.79,98.88,45793.0,95.9085,96.0541,95.8988,95.9861,45793.0
2024-11-29 10:25:00,98.9,98.92,98.83,98.87,26379.0,96.0055,96.025,95.9376,95.9764,26379.0
2024-11-29 10:30:00,98.89,98.96,98.86,98.88,8939.0,95.9958,96.0638,95.9667,95.9861,8939.0
2024-11-29 10:35:00,98.88,98.95,98.81,98.84,13495.0,95.9861,96.0541,95.9182,95.9473,13495.0
2024-11-29 10:40:00,98.83,98.85,98.75,98.76,38895.0,95.9376,95.957,95.8599,95.8696,38895.0
2024-11-29 10:45:00,98.77,98.82,98.76,98.81,8908.0,95.8794,95.9279,95.8696,95.9182,8908.0
2024-11-29 10:50:00,98.82,98.83,98.73,98.83,16386.0,95.9279,95.9376,95.8405,95.9376,16386.0
2024-11-29 10:55:00,98.83,98.91,98.8,98.91,12852.0,95.9376,96.0153,95.9085,96.0153,12852.0
2024-11-29 11:00:00,98.92,98.93,98.72,98.73,18701.0,96.025,96.0347,95.8308,95.8405,18701.0
2024-11-29 11:05:00,98.71,98.76,98.67,98.69,22776.0,95.8211,95.8696,95.7823,95.8017,22776.0
2024-11-29 11:10:00,98.68,98.69,98.59,98.61,13650.0,95.792,95.8017,95.7046,95.724,13650.0
2024-11-29 11:15:00,98.61,98.68,98.59,98.65,15506.0,95.724,95.792,95.7046,95.7629,15506.0
2024-11-29 11:20:00,98.63,98.71,98.61,98.69,16002.0,95.7434,95.8211,95.724,95.8017,16002.0
2024-11-29 11:25:00,98.71,98.77,98.71,98.73,70586.0,95.8211,95.8794,95.8211,95.8405,70586.0
2024-11-29 11:30:00,98.73,98.8,98.73,98.8,15214.0,95.8405,95.9085,95.8405,95.9085,15214.0
2024-11-29 11:35:00,98.79,98.81,98.77,98.8,11515.0,95.8988,95.9182,95.8794,95.9085,11515.0
2024-11-29 11:40:00,98.81,98.83,98.77,98.8,12675.0,95.9182,95.9376,95.8794,95.9085,12675.0
2024-11-29 11:45:00,98.82,98.86,98.78,98.79,15739.0,95.9279,95.9667,95.8891,95.8988,15739.0
2024-11-29 11:50:00,98.78,98.8,98.75,98.78,20690.0,95.8891,95.9085,95.8599,95.8891,20690.0
2024-11-29 11:55:00,98.78,98.8,98.76,98.78,6996.0,95.8891,95.9085,95.8696,95.8891,6996.0
2024-11-29 12:00:00,98.78,98.86,98.77,98.85,13511.0,95.8891,95.9667,95.8794,95.957,13511.0
2024-11-29 12:05:00,98.88,98.89,98.84,98.84,10347.0,95.9861,95.9958,95.9473,95.9473,10347.0
2024-11-29 12:10:00,98.84,98.85,98.74,98.78,101847.0,95.9473,95.957,95.8502,95.8891,101847.0
2024-11-29 12:15:00,98.77,98.77,98.7,98.75,25848.0,95.8794,95.8794,95.8114,95.8599,25848.0
2024-11-29 12:20:00,98.76,98.79,98.71,98.73,10025.0,95.8696,95.8988,95.8211,95.8405,10025.0
2024-11-29 12:25:00,98.73,98.74,98.68,98.72,19394.0,95.8405,95.8502,95.792,95.8308,19394.0
2024-11-29 12:30:00,98.72,98.84,98.7,98.84,26321.0,95.8308,95.9473,95.8114,95.9473,26321.0
2024-11-29 12:35:00,98.83,98.86,98.8,98.81,22422.0,95.9376,95.9667,95.9085,95.9182,22422.0
2024-11-29 12:40:00,98.81,98.84,98.77,98.84,33298.0,95.9182,95.9473,95.8794,95.9473,33298.0
2024-11-29 12:45:00,98.83,98.99,98.83,98.99,13022.0,95.9376,96.0929,95.9376,96.0929,13022.0
2024-11-29 12:50:00,98.98,98.98,98.27,98.36,181594.0,96.0832,96.0832,95.394,95.4814,181594.0
2024-11-29 12:55:00,98.37,98.37,98.03,98.12,276766.0,95.4911,95.4911,95.161,95.2484,276766.0
2024-12-02 09:30:00,97.61,97.74,97.29,97.32,110901.0,94.7533,94.8795,94.4427,94.4718,110901.0
2024-12-02 09:35:00,97.34,97.34,97.04,97.11,65305.0,94.4912,94.4912,94.2,94.2679,65305.0
2024-12-02 09:40:00,97.14,97.39,97.14,97.23,44172.0,94.2971,94.5397,94.2971,94.3844,44172.0
2024-12-02 09:45:00,97.2,97.4,97.2,97.28,35360.0,94.3553,94.5494,94.3553,94.433,35360.0
2024-12-02 09:50:00,97.29,97.31,97.12,97.15,37543.0,94.4427,94.4621,94.2776,94.3068,37543.0
2024-12-02 09:55:00,97.16,97.17,97.04,97.04,35836.0,94.3165,94.3262,94.2,94.2,35836.0
2024-12-02 10:00:00,97.06,97.07,96.73,96.9,64610.0,94.2194,94.2291,93.8991,94.0641,64610.0
2024-12-02 10:05:00,96.88,97.02,96.84,97.0,37776.0,94.0447,94.1806,94.0058,94.1612,37776.0
2024-12-02 10:10:00,96.98,97.0,96.88,96.88,42738.0,94.1417,94.1612,94.0447,94.0447,42738.0
2024-12-02 10:15:00,96.88,97.11,96.87,97.06,28999.0,94.0447,94.2679,94.035,94.2194,28999.0
2024-12-02 10:20:00,97.1,97.17,97.03,97.16,31481.0,94.2582,94.3262,94.1903,94.3165,31481.0
2024-12-02 10:25:00,97.16,97.19,97.09,97.13,20421.0,94.3165,94.3456,94.2485,94.2873,20421.0
2024-12-02 10:30:00,97.12,97.22,97.07,97.08,28765.0,94.2776,94.3747,94.2291,94.2388,28765.0
2024-12-02 10:35:00,97.07,97.11,97.0,97.03,71944.0,94.2291,94.2679,94.1612,94.1903,71944.0
2024-12-02 10:40:00,97.03,97.15,96.98,97.09,19826.0,94.1903,94.3068,94.1417,94.2485,19826.0
2024-12-02 10:45:00,97.1,97.11,97.0,97.1,45123.0,94.2582,94.2679,94.1612,94.2582,45123.0
2024-12-02 10:50:00,97.1,97.17,97.06,97.11,33929.0,94.2582,94.3262,94.2194,94.2679,33929.0
2024-12-02 10:55:00,97.09,97.11,97.01,97.02,17953.0,94.2485,94.2679,94.1709,94.1806,17953.0
2024-12-02 11:00:00,97.03,97.09,96.95,97.09,33183.0,94.1903,94.2485,94.1126,94.2485,33183.0
2024-12-02 11:05:00,97.1,97.12,97.05,97.08,19879.0,94.2582,94.2776,94.2097,94.2388,19879.0
2024-12-02 11:10:00,97.1,97.15,97.04,97.07,21753.0,94.2582,94.3068,94.2,94.2291,21753.0
2024-12-02 11:15:00,97.06,97.16,97.06,97.15,32140.0,94.2194,94.3165,94.2194,94.3068,32140.0
2024-12-02 11:20:00,97.17,97.21,97.11,97.17,24102.0,94.3262,94.365,94.2679,94.3262,24102.0
2024-12-02 11:25:00,97.16,97.17,97.08,97.09,17570.0,94.3165,94.3262,94.2388,94.2485,17570.0
2024-12-02 11:30:00,97.08,97.09,96.98,96.98,12637.0,94.2388,94.2485,94.1417,94.1417,12637.0
2024-12-02 11:35:00,96.99,97.01,96.9,96.94,14687.0,94.1514,94.1709,94.0641,94.1029,14687.0
2024-12-02 11:40:00,96.95,97.0,96.94,96.97,13956.0,94.1126,94.1612,94.1029,94.132,13956.0
2024-12-02 11:45:00,96.98,96.99,96.88,96.93,24057.0,94.1417,94.1514,94.0447,94.0932,24057.0
2024-12-02 11:50:00,96.93,96.96,96.86,96.9,10350.0,94.0932,94.1223,94.0253,94.0641,10350.0
2024-12-02 11:55:00,96.9,96.95,96.87,96.93,14763.0,94.0641,94.1126,94.035,94.0932,14763.0
2024-12-02 12:00:00,96.93,96.93,96.84,96.88,11318.0,94.0932,94.0932,94.0058,94.0447,11318.0
2024-12-02 12:05:00,96.87,96.94,96.83,96.94,12257.0,94.035,94.1029,93.9961,94.1029,12257.0
2024-12-02 12:10:00,96.94,96.94,96.88,96.92,24774.0,94.1029,94.1029,94.0447,94.0835,24774.0
2024-12-02 12:15:00,96.92,96.97,96.87,96.95,12078.0,94.0835,94.132,94.035,94.1126,12078.0
2024-12-02 12:20:00,96.94,96.95,96.92,96.93,7574.0,94.1029,94.1126,94.0835,94.0932,7574.0
2024-12-02 12:25:00,96.93,96.97,96.91,96.93,7526.0,94.0932,94.132,94.0738,94.0932,7526.0
2024-12-02 12:30:00,96.92,96.94,96.87,96.88,16080.0,94.0835,94.1029,94.035,94.0447,16080.0
2024-12-02 12:35:00,96.88,96.89,96.78,96.8,13169.0,94.0447,94.0544,93.9476,93.967,13169.0
2024-12-02 12:40:00,96.8,96.9,96.79,96.9,14083.0,93.967,94.0641,93.9573,94.0641,14083.0
2024-12-02 12:45:00,96.9,96.92,96.84,96.86,28110.0,94.0641,94.0835,94.0058,94.0253,28110.0
2024-12-02 12:50:00,96.84,96.84,96.79,96.81,49242.0,94.0058,94.0058,93.9573,93.9767,49242.0
2024-12-02 12:55:00,96.81,96.83,96.73,96.78,54631.0,93.9767,93.9961,93.8991,93.9476,54631.0
2024-12-02 13:00:00,96.78,96.8,96.75,96.77,34709.0,93.9476,93.967,93.9185,93.9379,34709.0
2024-12-02 13:05:00,96.77,96.79,96.71,96.73,45502.0,93.9379,93.9573,93.8796,93.8991,45502.0
2024-12-02 13:10:00,96.73,96.76,96.71,96.75,30662.0,93.8991,93.9282,93.8796,93.9185,30662.0
2024-12-02 13:15:00,96.75,96.76,96.72,96.74,11100.0,93.9185,93.9282,93.8893,93.9088,11100.0
2024-12-02 13:20:00,96.75,96.78,96.74,96.75,75407.0,93.9185,93.9476,93.9088,93.9185,75407.0
2024-12-02 13:25:00,96.76,96.81,96.72,96.81,35163.0,93.9282,93.9767,93.8893,93.9767,35163.0
2024-12-02 13:30:00,96.81,96.83,96.74,96.75,21679.0,93.9767,93.9961,93.9088,93.9185,21679.0
2024-12-02 13:35:00,96.75,96.76,96.7,96.71,20330.0,93.9185,93.9282,93.8699,93.8796,20330.0
2024-12-02 13:40:00,96.71,96.75,96.7,96.71,10321.0,93.8796,93.9185,93.8699,93.8796,10321.0
2024-12-02 13:45:00,96.7,96.81,96.7,96.81,42123.0,93.8699,93.9767,93.8699,93.9767,42123.0
2024-12-02 13:50:00,96.8,96.81,96.74,96.75,11700.0,93.967,93.9767,93.9088,93.9185,11700.0
2024-12-02 13:55:00,96.74,96.79,96.73,96.74,9019.0,93.9088,93.9573,93.8991,93.9088,9019.0
2024-12-02 14:00:00,96.73,96.75,96.69,96.7,13256.0,93.8991,93.9185,93.8602,93.8699,13256.0
2024-12-02 14:05:00,96.69,96.7,96.63,96.64,12902.0,93.8602,93.8699,93.802,93.8117,12902.0
2024-12-02 14:10:00,96.64,96.65,96.59,96.6,15121.0,93.8117,93.8214,93.7632,93.7729,15121.0
2024-12-02 14:15:00,96.61,96.61,96.54,96.54,38844.0,93.7826,93.7826,93.7146,93.7146,38844.0
2024-12-02 14:20:00,96.54,96.54,96.49,96.5,50375.0,93.7146,93.7146,93.6661,93.6758,50375.0
2024-12-02 14:25:00,96.51,96.55,96.5,96.52,25398.0,93.6855,93.7243,93.6758,93.6952,25398.0
2024-12-02 14:30:00,96.52,96.52,96.47,96.5,14945.0,93.6952,93.6952,93.6467,93.6758,14945.0
2024-12-02 14:35:00,96.54,96.57,96.53,96.56,8699.0,93.7146,93.7437,93.7049,93.734,8699.0
2024-12-02 14:40:00,96.56,96.63,96.55,96.63,21000.0,93.734,93.802,93.7243,93.802,21000.0
2024-12-02 14:45:00,96.63,96.63,96.58,96.59,9052.0,93.802,93.802,93.7534,93.7632,9052.0
2024-12-02 14:50:00,96.59,96.61,96.54,96.61,7202.0,93.7632,93.7826,93.7146,93.7826,7202.0
2024-12-02 14:55:00,96.6,96.63,96.57,96.6,27839.0,93.7729,93.802,93.7437,93.7729,27839.0
2024-12-02 15:00:00,96.59,96.6,96.54,96.56,23073.0,93.7632,93.7729,93.7146,93.734,23073.0
2024-12-02 15:05:00,96.57,96.59,96.53,96.54,12945.0,93.7437,93.7632,93.7049,93.7146,12945.0
2024-12-02 15:10:00,96.55,96.58,96.54,96.55,18104.0,93.7243,93.7534,93.7146,93.7243,18104.0
2024-12-02 15:15:00,96.55,96.65,96.54,96.63,30054.0,93.7243,93.8214,93.7146,93.802,30054.0
2024-12-02 15:20:00,96.63,96.65,96.61,96.63,97364.0,93.802,93.8214,93.7826,93.802,97364.0
2024-12-02 15:25:00,96.63,96.66,96.61,96.65,35890.0,93.802,93.8311,93.7826,93.8214,35890.0
2024-12-02 15:30:00,96.65,96.65,96.57,96.6,28521.0,93.8214,93.8214,93.7437,93.7729,28521.0
2024-12-02 15:35:00,96.59,96.6,96.53,96.55,52654.0,93.7632,93.7729,93.7049,93.7243,52654.0
2024-12-02 15:40:00,96.56,96.57,96.49,96.51,38432.0,93.734,93.7437,93.6661,93.6855,38432.0
2024-12-02 15:45:00,96.51,96.56,96.46,96.56,49629.0,93.6855,93.734,93.637,93.734,49629.0
2024-12-02 15:50:00,96.55,96.76,96.54,96.75,101841.0,93.7243,93.9282,93.7146,93.9185,101841.0
2024-12-02 15:55:00,96.75,96.86,96.71,96.79,325451.0,93.9185,94.0253,93.8796,93.9573,325451.0
2024-12-03 09:30:00,96.82,97.11,96.82,96.9,72324.0,93.9864,94.2679,93.9864,94.0641,72324.0
2024-12-03 09:35:00,96.93,96.93,96.74,96.77,27118.0,94.0932,94.0932,93.9088,93.9379,27118.0
2024-12-03 09:40:00,96.76,96.86,96.71,96.72,20984.0,93.9282,94.0253,93.8796,93.8893,20984.0
2024-12-03 09:45:00,96.72,96.79,96.66,96.71,31182.0,93.8893,93.9573,93.8311,93.8796,31182.0
2024-12-03 09:50:00,96.7,96.89,96.69,96.84,16205.0,93.8699,94.0544,93.8602,94.0058,16205.0
2024-12-03 09:55:00,96.83,96.87,96.75,96.79,11516.0,93.9961,94.035,93.9185,93.9573,11516.0
2024-12-03 10:00:00,96.81,96.81,96.61,96.7,23682.0,93.9767,93.9767,93.7826,93.8699,23682.0
2024-12-03 10:05:00,96.69,96.69,96.51,96.59,19602.0,93.8602,93.8602,93.6855,93.7632,19602.0
2024-12-03 10:10:00,96.59,96.7,96.56,96.59,29646.0,93.7632,93.8699,93.734,93.7632,29646.0
2024-12-03 10:15:00,96.6,96.64,96.51,96.6,32493.0,93.7729,93.8117,93.6855,93.7729,32493.0
2024-12-03 10:20:00,96.6,96.63,96.53,96.62,9183.0,93.7729,93.802,93.7049,93.7923,9183.0
2024-12-03 10:25:00,96.6,96.6,96.5,96.5,9957.0,93.7729,93.7729,93.6758,93.6758,9957.0
2024-12-03 10:30:00,96.48,96.51,96.36,96.37,9575.0,93.6564,93.6855,93.5399,93.5496,9575.0
2024-12-03 10:35:00,96.38,96.47,96.38,96.43,11785.0,93.5593,93.6467,93.5593,93.6078,11785.0
2024-12-03 10:40:00,96.39,96.4,96.29,96.35,49370.0,93.569,93.5787,93.4719,93.5302,49370.0
2024-12-03 10:45:00,96.39,96.4,96.36,96.37,4844.0,93.569,93.5787,93.5399,93.5496,4844.0
2024-12-03 10:50:00,96.35,96.42,96.31,96.4,8430.0,93.5302,93.5981,93.4913,93.5787,8430.0
2024-12-03 10:55:00,96.37,96.37,96.31,96.34,18236.0,93.5496,93.5496,93.4913,93.5205,18236.0
2024-12-03 11:00:00,96.35,96.39,96.29,96.35,18111.0,93.5302,93.569,93.4719,93.5302,18111.0
2024-12-03 11:05:00,96.34,96.36,96.24,96.35,13507.0,93.5205,93.5399,93.4234,93.5302,13507.0
2024-12-03 11:10:00,96.33,96.4,96.33,96.38,10470.0,93.5108,93.5787,93.5108,93.5593,10470.0
2024-12-03 11:15:00,96.38,96.42,96.35,96.37,7223.0,93.5593,93.5981,93.5302,93.5496,7223.0
2024-12-03 11:20:00,96.36,96.43,96.35,96.41,14798.0,93.5399,93.6078,93.5302,93.5884,14798.0
2024-12-03 11:25:00,96.4,96.42,96.37,96.38,12833.0,93.5787,93.5981,93.5496,93.5593,12833.0
2024-12-03 11:30:00,96.37,96.43,96.35,96.43,7196.0,93.5496,93.6078,93.5302,93.6078,7196.0
2024-12-03 11:35:00,96.42,96.42,96.35,96.39,6775.0,93.5981,93.5981,93.5302,93.569,6775.0
2024-12-03 11:40:00,96.39,96.4,96.3,96.32,5575.0,93.569,93.5787,93.4816,93.5011,5575.0
2024-12-03 11:45:00,96.34,96.38,96.31,96.36,11623.0,93.5205,93.5593,93.4913,93.5399,11623.0
2024-12-03 11:50:00,96.35,96.35,96.29,96.3,11179.0,93.5302,93.5302,93.4719,93.4816,11179.0
2024-12-03 11:55:00,96.3,96.3,96.22,96.23,8526.0,93.4816,93.4816,93.404,93.4137,8526.0
2024-12-03 12:00:00,96.23,96.27,96.21,96.21,6960.0,93.4137,93.4525,93.3943,93.3943,6960.0
2024-12-03 12:05:00,96.2,96.27,96.2,96.27,5232.0,93.3846,93.4525,93.3846,93.4525,5232.0
2024-12-03 12:10:00,96.29,96.29,96.21,96.26,11033.0,93.4719,93.4719,93.3943,93.4428,11033.0
2024-12-03 12:15:00,96.26,96.31,96.24,96.25,5925.0,93.4428,93.4913,93.4234,93.4331,5925.0
2024-12-03 12:20:00,96.24,96.36,96.24,96.3,9036.0,93.4234,93.5399,93.4234,93.4816,9036.0
2024-12-03 12:25:00,96.31,96.38,96.29,96.38,8873.0,93.4913,93.5593,93.4719,93.5593,8873.0
2024-12-03 12:30:00,96.38,96.47,96.37,96.47,12898.0,93.5593,93.6467,93.5496,93.6467,12898.0
2024-12-03 12:35:00,96.46,96.5,96.42,96.5,16927.0,93.637,93.6758,93.5981,93.6758,16927.0
2024-12-03 12:40:00,96.49,96.55,96.49,96.55,26264.0,93.6661,93.7243,93.6661,93.7243,26264.0
2024-12-03 12:45:00,96.55,96.64,96.53,96.62,19495.0,93.7243,93.8117,93.7049,93.7923,19495.0
2024-12-03 12:50:00,96.62,96.67,96.61,96.65,11223.0,93.7923,93.8408,93.7826,93.8214,11223.0
2024-12-03 12:55:00,96.64,96.64,96.62,96.64,35109.0,93.8117,93.8117,93.7923,93.8117,35109.0
2024-12-03 13:00:00,96.65,96.66,96.62,96.65,8638.0,93.8214,93.8311,93.7923,93.8214,8638.0
2024-12-03 13:05:00,96.65,96.65,96.57,96.59,7702.0,93.8214,93.8214,93.7437,93.7632,7702.0
2024-12-03 13:10:00,96.59,96.66,96.58,96.58,30806.0,93.7632,93.8311,93.7534,93.7534,30806.0
2024-12-03 13:15:00,96.59,96.62,96.57,96.61,8999.0,93.7632,93.7923,93.7437,93.7826,8999.0
2024-12-03 13:20:00,96.62,96.63,96.59,96.6,5244.0,93.7923,93.802,93.7632,93.7729,5244.0
2024-12-03 13:25:00,96.6,96.64,96.57,96.58,9268.0,93.7729,93.8117,93.7437,93.7534,9268.0
2024-12-03 13:30:00,96.59,96.59,96.49,96.51,5139.0,93.7632,93.7632,93.6661,93.6855,5139.0
2024-12-03 13:35:00,96.5,96.52,96.45,96.45,25563.0,93.6758,93.6952,93.6272,93.6272,25563.0
2024-12-03 13:40:00,96.45,96.49,96.44,96.46,20692.0,93.6272,93.6661,93.6175,93.637,20692.0
2024-12-03 13:45:00,96.47,96.49,96.45,96.48,4880.0,93.6467,93.6661,93.6272,93.6564,4880.0
2024-12-03 13:50:00,96.48,96.49,96.44,96.44,9941.0,93.6564,93.6661,93.6175,93.6175,9941.0
2024-12-03 13:55:00,96.46,96.53,96.46,96.5,10678.0,93.637,93.7049,93.637,93.6758,10678.0
2024-12-03 14:00:00,96.5,96.51,96.43,96.51,8240.0,93.6758,93.6855,93.6078,93.6855,8240.0
2024-12-03 14:05:00,96.51,96.56,96.51,96.56,5137.0,93.6855,93.734,93.6855,93.734,5137.0
2024-12-03 14:10:00,96.56,96.57,96.48,96.48,7549.0,93.734,93.7437,93.6564,93.6564,7549.0
2024-12-03 14:15:00,96.48,96.53,96.48,96.51,3955.0,93.6564,93.7049,93.6564,93.6855,3955.0
2024-12-03 14:20:00,96.51,96.51,96.44,96.51,5679.0,93.6855,93.6855,93.6175,93.6855,5679.0
2024-12-03 14:25:00,96.51,96.55,96.47,96.54,9791.0,93.6855,93.7243,93.6467,93.7146,9791.0
2024-12-03 14:30:00,96.53,96.55,96.51,96.51,6485.0,93.7049,93.7243,93.6855,93.6855,6485.0
2024-12-03 14:35:00,96.53,96.53,96.47,96.52,33153.0,93.7049,93.7049,93.6467,93.6952,33153.0
2024-12-03 14:40:00,96.51,96.51,96.46,96.49,9905.0,93.6855,93.6855,93.637,93.6661,9905.0
2024-12-03 14:45:00,96.49,96.56,96.47,96.56,18935.0,93.6661,93.734,93.6467,93.734,18935.0
2024-12-03 14:50:00,96.56,96.61,96.55,96.58,15259.0,93.734,93.7826,93.7243,93.7534,15259.0
2024-12-03 14:55:00,96.58,96.59,96.55,96.57,16529.0,93.7534,93.7632,93.7243,93.7437,16529.0
2024-12-03 15:00:00,96.57,96.57,96.51,96.54,16656.0,93.7437,93.7437,93.6855,93.7146,16656.0
2024-12-03 15:05:00,96.53,96.55,96.51,96.53,24781.0,93.7049,93.7243,93.6855,93.7049,24781.0
2024-12-03 15:10:00,96.54,96.57,96.48,96.5,14852.0,93.7146,93.7437,93.6564,93.6758,14852.0
2024-12-03 15:15:00,96.5,96.52,96.48,96.48,72896.0,93.6758,93.6952,93.6564,93.6564,72896.0
2024-12-03 15:20:00,96.48,96.52,96.45,96.45,11992.0,93.6564,93.6952,93.6272,93.6272,11992.0
2024-12-03 15:25:00,96.45,96.51,96.44,96.48,26843.0,93.6272,93.6855,93.6175,93.6564,26843.0
2024-12-03 15:30:00,96.48,96.5,96.44,96.46,24931.0,93.6564,93.6758,93.6175,93.637,24931.0
2024-12-03 15:35:00,96.46,96.49,96.45,96.47,26718.0,93.637,93.6661,93.6272,93.6467,26718.0
2024-12-03 15:40:00,96.47,96.47,96.36,96.36,17943.0,93.6467,93.6467,93.5399,93.5399,17943.0
2024-12-03 15:45:00,96.34,96.38,96.32,96.37,34120.0,93.5205,93.5593,93.5011,93.5496,34120.0
2024-12-03 15:50:00,96.37,96.42,96.34,96.4,68732.0,93.5496,93.5981,93.5205,93.5787,68732.0
2024-12-03 15:55:00,96.4,96.4,96.18,96.26,140415.0,93.5787,93.5787,93.3652,93.4428,140415.0
2024-12-04 09:30:00,96.34,96.34,95.92,96.27,67656.0,93.5205,93.5205,93.1128,93.4525,67656.0
2024-12-04 09:35:00,96.29,96.31,96.06,96.1,20857.0,93.4719,93.4913,93.2487,93.2875,20857.0
2024-12-04 09:40:00,96.11,96.16,95.98,96.0,22924.0,93.2972,93.3457,93.171,93.1904,22924.0
2024-12-04 09:45:00,96.01,96.07,95.87,95.87,21290.0,93.2001,93.2584,93.0642,93.0642,21290.0
2024-12-04 09:50:00,95.86,95.99,95.84,95.95,16977.0,93.0545,93.1807,93.0351,93.1419,16977.0
2024-12-04 09:55:00,95.95,95.97,95.84,95.87,13281.0,93.1419,93.1613,93.0351,93.0642,13281.0
2024-12-04 10:00:00,95.86,95.94,95.71,95.75,56130.0,93.0545,93.1322,92.9089,92.9477,56130.0
2024-12-04 10:05:00,95.72,95.77,95.61,95.76,16757.0,92.9186,92.9672,92.8118,92.9574,16757.0
2024-12-04 10:10:00,95.77,95.78,95.58,95.59,24354.0,92.9672,92.9769,92.7827,92.7924,24354.0
2024-12-04 10:15:00,95.57,95.7,95.53,95.53,50552.0,92.773,92.8992,92.7342,92.7342,50552.0
2024-12-04 10:20:00,95.53,95.54,95.47,95.54,27076.0,92.7342,92.7439,92.6759,92.7439,27076.0
2024-12-04 10:25:00,95.55,95.72,95.55,95.7,17969.0,92.7536,92.9186,92.7536,92.8992,17969.0
2024-12-04 10:30:00,95.69,95.7,95.61,95.62,20676.0,92.8895,92.8992,92.8118,92.8215,20676.0
2024-12-04 10:35:00,95.63,95.78,95.62,95.72,14468.0,92.8312,92.9769,92.8215,92.9186,14468.0
2024-12-04 10:40:00,95.72,95.78,95.68,95.68,13446.0,92.9186,92.9769,92.8798,92.8798,13446.0
2024-12-04 10:45:00,95.68,95.74,95.66,95.73,15237.0,92.8798,92.938,92.8604,92.9283,15237.0
2024-12-04 10:50:00,95.72,95.72,95.64,95.68,11046.0,92.9186,92.9186,92.841,92.8798,11046.0
2024-12-04 10:55:00,95.7,95.72,95.64,95.69,11943.0,92.8992,92.9186,92.841,92.8895,11943.0
2024-12-04 11:00:00,95.71,95.76,95.64,95.73,20936.0,92.9089,92.9574,92.841,92.9283,20936.0
2024-12-04 11:05:00,95.75,95.75,95.64,95.66,14208.0,92.9477,92.9477,92.841,92.8604,14208.0
2024-12-04 11:10:00,95.67,95.78,95.66,95.75,14002.0,92.8701,92.9769,92.8604,92.9477,14002.0
2024-12-04 11:15:00,95.76,95.78,95.73,95.77,14551.0,92.9574,92.9769,92.9283,92.9672,14551.0
2024-12-04 11:20:00,95.76,95.91,95.76,95.9,37351.0,92.9574,93.1031,92.9574,93.0933,37351.0
2024-12-04 11:25:00,95.91,95.93,95.78,95.8,37879.0,93.1031,93.1225,92.9769,92.9963,37879.0
2024-12-04 11:30:00,95.81,95.93,95.78,95.93,9121.0,93.006,93.1225,92.9769,93.1225,9121.0
2024-12-04 11:35:00,95.92,95.92,95.83,95.87,39434.0,93.1128,93.1128,93.0254,93.0642,39434.0
2024-12-04 11:40:00,95.86,95.9,95.81,95.81,23347.0,93.0545,93.0933,93.006,93.006,23347.0
2024-12-04 11:45:00,95.81,95.86,95.8,95.81,12192.0,93.006,93.0545,92.9963,93.006,12192.0
2024-12-04 11:50:00,95.8,95.88,95.8,95.87,44429.0,92.9963,93.0739,92.9963,93.0642,44429.0
2024-12-04 11:55:00,95.85,95.91,95.83,95.86,20490.0,93.0448,93.1031,93.0254,93.0545,20490.0
2024-12-04 12:00:00,95.86,95.86,95.77,95.77,13948.0,93.0545,93.0545,92.9672,92.9672,13948.0
2024-12-04 12:05:00,95.78,95.87,95.78,95.86,18400.0,92.9769,93.0642,92.9769,93.0545,18400.0
2024-12-04 12:10:00,95.86,95.89,95.84,95.86,18263.0,93.0545,93.0836,93.0351,93.0545,18263.0
2024-12-04 12:15:00,95.85,95.87,95.81,95.83,15029.0,93.0448,93.0642,93.006,93.0254,15029.0
2024-12-04 12:20:00,95.83,95.87,95.75,95.75,14638.0,93.0254,93.0642,92.9477,92.9477,14638.0
2024-12-04 12:25:00,95.75,95.77,95.74,95.76,13829.0,92.9477,92.9672,92.938,92.9574,13829.0
2024-12-04 12:30:00,95.75,95.79,95.73,95.78,13336.0,92.9477,92.9866,92.9283,92.9769,13336.0
2024-12-04 12:35:00,95.78,95.81,95.75,95.8,11978.0,92.9769,93.006,92.9477,92.9963,11978.0
2024-12-04 12:40:00,95.79,95.82,95.76,95.81,13350.0,92.9866,93.0157,92.9574,93.006,13350.0
2024-12-04 12:45:00,95.81,95.87,95.79,95.87,10951.0,93.006,93.0642,92.9866,93.0642,10951.0
2024-12-04 12:50:00,95.88,95.93,95.87,95.92,10013.0,93.0739,93.1225,93.0642,93.1128,10013.0
2024-12-04 12:55:00,95.92,95.96,95.9,95.95,14138.0,93.1128,93.1516,93.0933,93.1419,14138.0
2024-12-04 13:00:00,95.96,96.01,95.93,95.94,13845.0,93.1516,93.2001,93.1225,93.1322,13845.0
2024-12-04 13:05:00,95.93,95.94,95.9,95.93,16917.0,93.1225,93.1322,93.0933,93.1225,16917.0
2024-12-04 13:10:00,95.94,95.97,95.91,95.97,13373.0,93.1322,93.1613,93.1031,93.1613,13373.0
2024-12-04 13:15:00,95.97,96.01,95.95,95.98,10985.0,93.1613,93.2001,93.1419,93.171,10985.0
2024-12-04 13:20:00,95.98,95.98,95.86,95.87,12004.0,93.171,93.171,93.0545,93.0642,12004.0
2024-12-04 13:25:00,95.87,95.88,95.83,95.86,15028.0,93.0642,93.0739,93.0254,93.0545,15028.0
2024-12-04 13:30:00,95.85,95.85,95.78,95.82,16753.0,93.0448,93.0448,92.9769,93.0157,16753.0
2024-12-04 13:35:00,95.83,95.87,95.82,95.84,14736.0,93.0254,93.0642,93.0157,93.0351,14736.0
2024-12-04 13:40:00,95.84,95.87,95.84,95.86,14968.0,93.0351,93.0642,93.0351,93.0545,14968.0
2024-12-04 13:45:00,95.86,95.92,95.84,95.92,11672.0,93.0545,93.1128,93.0351,93.1128,11672.0
2024-12-04 13:50:00,95.91,95.94,95.88,95.94,21862.0,93.1031,93.1322,93.0739,93.1322,21862.0
2024-12-04 13:55:00,95.94,95.95,95.87,95.87,9816.0,93.1322,93.1419,93.0642,93.0642,9816.0
2024-12-04 14:00:00,95.85,95.87,95.8,95.84,32967.0,93.0448,93.0642,92.9963,93.0351,32967.0
2024-12-04 14:05:00,95.84,95.84,95.78,95.8,12008.0,93.0351,93.0351,92.9769,92.9963,12008.0
2024-12-04 14:10:00,95.79,95.86,95.77,95.85,19950.0,92.9866,93.0545,92.9672,93.0448,19950.0
2024-12-04 14:15:00,95.83,95.83,95.76,95.8,14204.0,93.0254,93.0254,92.9574,92.9963,14204.0
2024-12-04 14:20:00,95.8,95.84,95.79,95.83,14264.0,92.9963,93.0351,92.9866,93.0254,14264.0
2024-12-04 14:25:00,95.83,95.89,95.81,95.83,19351.0,93.0254,93.0836,93.006,93.0254,19351.0
2024-12-04 14:30:00,95.82,95.86,95.81,95.83,9908.0,93.0157,93.0545,93.006,93.0254,9908.0
2024-12-04 14:35:00,95.84,95.88,95.83,95.86,17356.0,93.0351,93.0739,93.0254,93.0545,17356.0
2024-12-04 14:40:00,95.86,95.87,95.77,95.79,26428.0,93.0545,93.0642,92.9672,92.9866,26428.0
2024-12-04 14:45:00,95.79,95.86,95.76,95.78,8666.0,92.9866,93.0545,92.9574,92.9769,8666.0
2024-12-04 14:50:00,95.77,95.79,95.75,95.76,13100.0,92.9672,92.9866,92.9477,92.9574,13100.0
2024-12-04 14:55:00,95.75,95.81,95.75,95.79,20851.0,92.9477,93.006,92.9477,92.9866,20851.0
2024-12-04 15:00:00,95.8,95.83,95.75,95.82,26356.0,92.9963,93.0254,92.9477,93.0157,26356.0
2024-12-04 15:05:00,95.83,95.88,95.82,95.87,17568.0,93.0254,93.0739,93.0157,93.0642,17568.0
2024-12-04 15:10:00,95.88,95.93,95.86,95.89,16341.0,93.0739,93.1225,93.0545,93.0836,16341.0
2024-12-04 15:15:00,95.88,95.88,95.83,95.86,13917.0,93.0739,93.0739,93.0254,93.0545,13917.0
2024-12-04 15:20:00,95.86,95.91,95.83,95.9,23887.0,93.0545,93.1031,93.0254,93.0933,23887.0
2024-12-04 15:25:00,95.9,95.9,95.86,95.87,16920.0,93.0933,93.0933,93.0545,93.0642,16920.0
2024-12-04 15:30:00,95.86,95.87,95.84,95.86,53471.0,93.0545,93.0642,93.0351,93.0545,53471.0
2024-12-04 15:35:00,95.85,95.91,95.84,95.9,44860.0,93.0448,93.1031,93.0351,93.0933,44860.0
2024-12-04 15:40:00,95.9,95.92,95.87,95.92,30718.0,93.0933,93.1128,93.0642,93.1128,30718.0
2024-12-04 15:45:00,95.92,95.95,95.88,95.95,27815.0,93.1128,93.1419,93.0739,93.1419,27815.0
2024-12-04 15:50:00,95.96,96.06,95.94,95.98,46907.0,93.1516,93.2487,93.1322,93.171,46907.0
2024-12-04 15:55:00,95.98,96.05,95.95,96.03,117557.0,93.171,93.239,93.1419,93.2195,117557.0
2024-12-05 09:30:00,95.62,95.74,95.45,95.48,84183.0,92.8215,92.938,92.6565,92.6856,84183.0
2024-12-05 09:35:00,95.47,95.72,95.37,95.71,73641.0,92.6759,92.9186,92.5789,92.9089,73641.0
2024-12-05 09:40:00,95.7,95.81,95.66,95.66,20323.0,92.8992,93.006,92.8604,92.8604,20323.0
2024-12-05 09:45:00,95.65,95.82,95.65,95.81,19686.0,92.8507,93.0157,92.8507,93.006,19686.0
2024-12-05 09:50:00,95.8,95.82,95.69,95.76,9668.0,92.9963,93.0157,92.8895,92.9574,9668.0
2024-12-05 09:55:00,95.75,95.8,95.62,95.73,8740.0,92.9477,92.9963,92.8215,92.9283,8740.0
2024-12-05 10:00:00,95.75,95.81,95.64,95.79,18405.0,92.9477,93.006,92.841,92.9866,18405.0
2024-12-05 10:05:00,95.77,95.83,95.7,95.7,18301.0,92.9672,93.0254,92.8992,92.8992,18301.0
2024-12-05 10:10:00,95.68,95.76,95.58,95.63,10090.0,92.8798,92.9574,92.7827,92.8312,10090.0
2024-12-05 10:15:00,95.62,95.65,95.55,95.56,8507.0,92.8215,92.8507,92.7536,92.7633,8507.0
2024-12-05 10:20:00,95.57,95.65,95.52,95.53,30178.0,92.773,92.8507,92.7245,92.7342,30178.0
2024-12-05 10:25:00,95.53,95.57,95.51,95.55,13866.0,92.7342,92.773,92.7148,92.7536,13866.0
2024-12-05 10:30:00,95.5,95.51,95.42,95.47,23708.0,92.7051,92.7148,92.6274,92.6759,23708.0
2024-12-05 10:35:00,95.47,95.47,95.38,95.4,8992.0,92.6759,92.6759,92.5886,92.608,8992.0
2024-12-05 10:40:00,95.39,95.42,95.3,95.37,17577.0,92.5983,92.6274,92.5109,92.5789,17577.0
2024-12-05 10:45:00,95.36,95.48,95.32,95.47,14992.0,92.5692,92.6856,92.5303,92.6759,14992.0
2024-12-05 10:50:00,95.47,95.53,95.4,95.4,16814.0,92.6759,92.7342,92.608,92.608,16814.0
2024-12-05 10:55:00,95.39,95.43,95.34,95.36,14357.0,92.5983,92.6371,92.5497,92.5692,14357.0
2024-12-05 11:00:00,95.36,95.38,95.3,95.31,10392.0,92.5692,92.5886,92.5109,92.5206,10392.0
2024-12-05 11:05:00,95.32,95.36,95.3,95.35,28611.0,92.5303,92.5692,92.5109,92.5594,28611.0
2024-12-05 11:10:00,95.32,95.33,95.26,95.32,12931.0,92.5303,92.54,92.4721,92.5303,12931.0
2024-12-05 11:15:00,95.31,95.35,95.25,95.25,17753.0,92.5206,92.5594,92.4624,92.4624,17753.0
2024-12-05 11:20:00,95.26,95.3,95.21,95.3,20494.0,92.4721,92.5109,92.4235,92.5109,20494.0
2024-12-05 11:25:00,95.3,95.43,95.3,95.42,17880.0,92.5109,92.6371,92.5109,92.6274,17880.0
2024-12-05 11:30:00,95.42,95.42,95.33,95.34,19326.0,92.6274,92.6274,92.54,92.5497,19326.0
2024-12-05 11:35:00,95.34,95.41,95.34,95.41,10073.0,92.5497,92.6177,92.5497,92.6177,10073.0
2024-12-05 11:40:00,95.42,95.48,95.4,95.47,12695.0,92.6274,92.6856,92.608,92.6759,12695.0
2024-12-05 11:45:00,95.47,95.48,95.4,95.41,6963.0,92.6759,92.6856,92.608,92.6177,6963.0
2024-12-05 11:50:00,95.4,95.45,95.38,95.43,13051.0,92.608,92.6565,92.5886,92.6371,13051.0
2024-12-05 11:55:00,95.43,95.51,95.43,95.5,11061.0,92.6371,92.7148,92.6371,92.7051,11061.0
2024-12-05 12:00:00,95.51,95.58,95.5,95.55,9074.0,92.7148,92.7827,92.7051,92.7536,9074.0
2024-12-05 12:05:00,95.54,95.56,95.5,95.54,12505.0,92.7439,92.7633,92.7051,92.7439,12505.0
2024-12-05 12:10:00,95.54,95.58,95.46,95.48,10837.0,92.7439,92.7827,92.6662,92.6856,10837.0
2024-12-05 12:15:00,95.47,95.5,95.43,95.43,9298.0,92.6759,92.7051,92.6371,92.6371,9298.0
2024-12-05 12:20:00,95.43,95.44,95.41,95.42,10909.0,92.6371,92.6468,92.6177,92.6274,10909.0
2024-12-05 12:25:00,95.42,95.51,95.42,95.49,14101.0,92.6274,92.7148,92.6274,92.6953,14101.0
2024-12-05 12:30:00,95.48,95.53,95.47,95.52,9161.0,92.6856,92.7342,92.6759,92.7245,9161.0
2024-12-05 12:35:00,95.53,95.55,95.45,95.46,12931.0,92.7342,92.7536,92.6565,92.6662,12931.0
2024-12-05 12:40:00,95.46,95.51,95.45,95.49,9484.0,92.6662,92.7148,92.6565,92.6953,9484.0
2024-12-05 12:45:00,95.53,95.56,95.51,95.55,7424.0,92.7342,92.7633,92.7148,92.7536,7424.0
2024-12-05 12:50:00,95.56,95.62,95.55,95.61,8564.0,92.7633,92.8215,92.7536,92.8118,8564.0
2024-12-05 12:55:00,95.59,95.7,95.59,95.7,23006.0,92.7924,92.8992,92.7924,92.8992,23006.0
2024-12-05 13:00:00,95.68,95.74,95.68,95.72,13388.0,92.8798,92.938,92.8798,92.9186,13388.0
2024-12-05 13:05:00,95.72,95.73,95.64,95.65,19385.0,92.9186,92.9283,92.841,92.8507,19385.0
2024-12-05 13:10:00,95.64,95.65,95.61,95.65,9984.0,92.841,92.8507,92.8118,92.8507,9984.0
2024-12-05 13:15:00,95.64,95.66,95.62,95.66,24937.0,92.841,92.8604,92.8215,92.8604,24937.0
2024-12-05 13:20:00,95.66,95.66,95.53,95.58,26523.0,92.8604,92.8604,92.7342,92.7827,26523.0
2024-12-05 13:25:00,95.58,95.65,95.56,95.65,25978.0,92.7827,92.8507,92.7633,92.8507,25978.0
2024-12-05 13:30:00,95.65,95.66,95.59,95.66,39117.0,92.8507,92.8604,92.7924,92.8604,39117.0
2024-12-05 13:35:00,95.65,95.68,95.61,95.63,16294.0,92.8507,92.8798,92.8118,92.8312,16294.0
2024-12-05 13:40:00,95.65,95.66,95.61,95.62,11229.0,92.8507,92.8604,92.8118,92.8215,11229.0
2024-12-05 13:45:00,95.62,95.63,95.59,95.61,11542.0,92.8215,92.8312,92.7924,92.8118,11542.0
2024-12-05 13:50:00,95.6,95.62,95.57,95.62,12423.0,92.8021,92.8215,92.773,92.8215,12423.0
2024-12-05 13:55:00,95.59,95.61,95.56,95.59,16433.0,92.7924,92.8118,92.7633,92.7924,16433.0
2024-12-05 14:00:00,95.58,95.61,95.55,95.59,25260.0,92.7827,92.8118,92.7536,92.7924,25260.0
2024-12-05 14:05:00,95.59,95.62,95.59,95.62,8598.0,92.7924,92.8215,92.7924,92.8215,8598.0
2024-12-05 14:10:00,95.62,95.63,95.53,95.55,16314.0,92.8215,92.8312,92.7342,92.7536,16314.0
2024-12-05 14:15:00,95.55,95.57,95.52,95.53,8135.0,92.7536,92.773,92.7245,92.7342,8135.0
2024-12-05 14:20:00,95.53,95.59,95.52,95.58,11356.0,92.7342,92.7924,92.7245,92.7827,11356.0
2024-12-05 14:25:00,95.58,95.61,95.56,95.56,10327.0,92.7827,92.8118,92.7633,92.7633,10327.0
2024-12-05 14:30:00,95.56,95.6,95.55,95.58,14182.0,92.7633,92.8021,92.7536,92.7827,14182.0
2024-12-05 14:35:00,95.56,95.65,95.56,95.64,10867.0,92.7633,92.8507,92.7633,92.841,10867.0
2024-12-05 14:40:00,95.63,95.66,95.6,95.64,14693.0,92.8312,92.8604,92.8021,92.841,14693.0
2024-12-05 14:45:00,95.64,95.67,95.62,95.65,14185.0,92.841,92.8701,92.8215,92.8507,14185.0
2024-12-05 14:50:00,95.65,95.67,95.62,95.67,14710.0,92.8507,92.8701,92.8215,92.8701,14710.0
2024-12-05 14:55:00,95.67,95.68,95.6,95.6,12326.0,92.8701,92.8798,92.8021,92.8021,12326.0
2024-12-05 15:00:00,95.6,95.6,95.5,95.52,8800.0,92.8021,92.8021,92.7051,92.7245,8800.0
2024-12-05 15:05:00,95.53,95.55,95.5,95.55,54407.0,92.7342,92.7536,92.7051,92.7536,54407.0
2024-12-05 15:10:00,95.55,95.58,95.52,95.52,41623.0,92.7536,92.7827,92.7245,92.7245,41623.0
2024-12-05 15:15:00,95.52,95.66,95.52,95.66,21997.0,92.7245,92.8604,92.7245,92.8604,21997.0
2024-12-05 15:20:00,95.66,95.75,95.64,95.7,46738.0,92.8604,92.9477,92.841,92.8992,46738.0
2024-12-05 15:25:00,95.69,95.72,95.67,95.67,21096.0,92.8895,92.9186,92.8701,92.8701,21096.0
2024-12-05 15:30:00,95.68,95.72,95.64,95.72,37496.0,92.8798,92.9186,92.841,92.9186,37496.0
2024-12-05 15:35:00,95.72,95.84,95.72,95.83,37054.0,92.9186,93.0351,92.9186,93.0254,37054.0
2024-12-05 15:40:00,95.82,95.83,95.72,95.73,89505.0,93.0157,93.0254,92.9186,92.9283,89505.0
2024-12-05 15:45:00,95.73,95.78,95.71,95.75,50467.0,92.9283,92.9769,92.9089,92.9477,50467.0
2024-12-05 15:50:00,95.74,95.78,95.73,95.76,71334.0,92.938,92.9769,92.9283,92.9574,71334.0
2024-12-05 15:55:00,95.77,95.8,95.68,95.73,177104.0,92.9672,92.9963,92.8798,92.9283,177104.0
2024-12-06 09:30:00,96.01,96.33,95.99,96.06,56839.0,93.2001,93.5108,93.1807,93.2487,56839.0
2024-12-06 09:35:00,96.09,96.18,96.03,96.15,10345.0,93.2778,93.3652,93.2195,93.336,10345.0
2024-12-06 09:40:00,96.16,96.16,95.9,95.92,14242.0,93.3457,93.3457,93.0933,93.1128,14242.0
2024-12-06 09:45:00,95.91,95.99,95.86,95.9,34284.0,93.1031,93.1807,93.0545,93.0933,34284.0
2024-12-06 09:50:00,95.91,96.04,95.89,95.89,16830.0,93.1031,93.2292,93.0836,93.0836,16830.0
2024-12-06 09:55:00,95.88,95.95,95.82,95.95,18230.0,93.0739,93.1419,93.0157,93.1419,18230.0
2024-12-06 10:00:00,95.94,96.06,95.83,96.02,19875.0,93.1322,93.2487,93.0254,93.2098,19875.0
2024-12-06 10:05:00,96.01,96.06,95.92,95.96,16551.0,93.2001,93.2487,93.1128,93.1516,16551.0
2024-12-06 10:10:00,95.93,95.97,95.77,95.78,13200.0,93.1225,93.1613,92.9672,92.9769,13200.0
2024-12-06 10:15:00,95.79,95.79,95.68,95.72,21960.0,92.9866,92.9866,92.8798,92.9186,21960.0
2024-12-06 10:20:00,95.72,95.78,95.66,95.67,24646.0,92.9186,92.9769,92.8604,92.8701,24646.0
2024-12-06 10:25:00,95.67,95.69,95.58,95.68,84771.0,92.8701,92.8895,92.7827,92.8798,84771.0
2024-12-06 10:30:00,95.66,95.71,95.65,95.7,14450.0,92.8604,92.9089,92.8507,92.8992,14450.0
2024-12-06 10:35:00,95.69,95.72,95.64,95.66,24098.0,92.8895,92.9186,92.841,92.8604,24098.0
2024-12-06 10:40:00,95.61,95.64,95.53,95.55,21048.0,92.8118,92.841,92.7342,92.7536,21048.0
2024-12-06 10:45:00,95.57,95.63,95.57,95.61,13292.0,92.773,92.8312,92.773,92.8118,13292.0
2024-12-06 10:50:00,95.58,95.68,95.53,95.68,27655.0,92.7827,92.8798,92.7342,92.8798,27655.0
2024-12-06 10:55:00,95.69,95.75,95.67,95.7,11627.0,92.8895,92.9477,92.8701,92.8992,11627.0
2024-12-06 11:00:00,95.67,95.74,95.65,95.69,58669.0,92.8701,92.938,92.8507,92.8895,58669.0
2024-12-06 11:05:00,95.69,95.77,95.62,95.64,10026.0,92.8895,92.9672,92.8215,92.841,10026.0
2024-12-06 11:10:00,95.65,95.71,95.64,95.7,14649.0,92.8507,92.9089,92.841,92.8992,14649.0
2024-12-06 11:15:00,95.67,95.67,95.58,95.58,11605.0,92.8701,92.8701,92.7827,92.7827,11605.0
2024-12-06 11:20:00,95.58,95.6,95.51,95.53,5005.0,92.7827,92.8021,92.7148,92.7342,5005.0
2024-12-06 11:25:00,95.53,95.54,95.45,95.46,8981.0,92.7342,92.7439,92.6565,92.6662,8981.0
2024-12-06 11:30:00,95.43,95.49,95.37,95.47,9589.0,92.6371,92.6953,92.5789,92.6759,9589.0
2024-12-06 11:35:00,95.45,95.46,95.38,95.39,15065.0,92.6565,92.6662,92.5886,92.5983,15065.0
2024-12-06 11:40:00,95.4,95.51,95.38,95.51,16052.0,92.608,92.7148,92.5886,92.7148,16052.0
2024-12-06 11:45:00,95.5,95.5,95.43,95.45,13420.0,92.7051,92.7051,92.6371,92.6565,13420.0
2024-12-06 11:50:00,95.47,95.51,95.44,95.5,32254.0,92.6759,92.7148,92.6468,92.7051,32254.0
2024-12-06 11:55:00,95.5,95.51,95.42,95.45,13436.0,92.7051,92.7148,92.6274,92.6565,13436.0
2024-12-06 12:00:00,95.42,95.45,95.4,95.41,2670.0,92.6274,92.6565,92.608,92.6177,2670.0
2024-12-06 12:05:00,95.41,95.45,95.39,95.4,9616.0,92.6177,92.6565,92.5983,92.608,9616.0
2024-12-06 12:10:00,95.4,95.41,95.35,95.4,13655.0,92.608,92.6177,92.5594,92.608,13655.0
2024-12-06 12:15:00,95.42,95.42,95.31,95.33,12599.0,92.6274,92.6274,92.5206,92.54,12599.0
2024-12-06 12:20:00,95.35,95.37,95.27,95.29,10074.0,92.5594,92.5789,92.4818,92.5012,10074.0
2024-12-06 12:25:00,95.29,95.31,95.26,95.29,8813.0,92.5012,92.5206,92.4721,92.5012,8813.0
2024-12-06 12:30:00,95.3,95.31,95.24,95.24,5561.0,92.5109,92.5206,92.4527,92.4527,5561.0
2024-12-06 12:35:00,95.23,95.26,95.19,95.25,27959.0,92.443,92.4721,92.4041,92.4624,27959.0
2024-12-06 12:40:00,95.26,95.28,95.22,95.27,10465.0,92.4721,92.4915,92.4332,92.4818,10465.0
2024-12-06 12:45:00,95.27,95.32,95.25,95.32,7068.0,92.4818,92.5303,92.4624,92.5303,7068.0
2024-12-06 12:50:00,95.31,95.36,95.31,95.33,11021.0,92.5206,92.5692,92.5206,92.54,11021.0
2024-12-06 12:55:00,95.35,95.35,95.3,95.3,11566.0,92.5594,92.5594,92.5109,92.5109,11566.0
2024-12-06 13:00:00,95.31,95.32,95.24,95.27,21845.0,92.5206,92.5303,92.4527,92.4818,21845.0
2024-12-06 13:05:00,95.27,95.34,95.23,95.32,4670.0,92.4818,92.5497,92.443,92.5303,4670.0
2024-12-06 13:10:00,95.32,95.4,95.31,95.39,13698.0,92.5303,92.608,92.5206,92.5983,13698.0
2024-12-06 13:15:00,95.39,95.41,95.35,95.38,5885.0,92.5983,92.6177,92.5594,92.5886,5885.0
2024-12-06 13:20:00,95.35,95.39,95.34,95.35,7427.0,92.5594,92.5983,92.5497,92.5594,7427.0
2024-12-06 13:25:00,95.36,95.37,95.31,95.34,20165.0,92.5692,92.5789,92.5206,92.5497,20165.0
2024-12-06 13:30:00,95.34,95.37,95.28,95.3,23897.0,92.5497,92.5789,92.4915,92.5109,23897.0
2024-12-06 13:35:00,95.28,95.35,95.28,95.33,4269.0,92.4915,92.5594,92.4915,92.54,4269.0
2024-12-06 13:40:00,95.33,95.36,95.28,95.29,21039.0,92.54,92.5692,92.4915,92.5012,21039.0
2024-12-06 13:45:00,95.31,95.4,95.31,95.38,13724.0,92.5206,92.608,92.5206,92.5886,13724.0
2024-12-06 13:50:00,95.39,95.4,95.36,95.39,5740.0,92.5983,92.608,92.5692,92.5983,5740.0
2024-12-06 13:55:00,95.39,95.41,95.33,95.33,5920.0,92.5983,92.6177,92.54,92.54,5920.0
2024-12-06 14:00:00,95.33,95.38,95.33,95.37,5106.0,92.54,92.5886,92.54,92.5789,5106.0
2024-12-06 14:05:00,95.33,95.36,95.31,95.32,3786.0,92.54,92.5692,92.5206,92.5303,3786.0
2024-12-06 14:10:00,95.32,95.35,95.3,95.33,17042.0,92.5303,92.5594,92.5109,92.54,17042.0
2024-12-06 14:15:00,95.33,95.35,95.28,95.34,15682.0,92.54,92.5594,92.4915,92.5497,15682.0
2024-12-06 14:20:00,95.33,95.35,95.3,95.3,28080.0,92.54,92.5594,92.5109,92.5109,28080.0
2024-12-06 14:25:00,95.31,95.39,95.29,95.39,25371.0,92.5206,92.5983,92.5012,92.5983,25371.0
2024-12-06 14:30:00,95.36,95.4,95.34,95.39,20380.0,92.5692,92.608,92.5497,92.5983,20380.0
2024-12-06 14:35:00,95.38,95.41,95.37,95.41,4276.0,92.5886,92.6177,92.5789,92.6177,4276.0
2024-12-06 14:40:00,95.4,95.44,95.4,95.43,17934.0,92.608,92.6468,92.608,92.6371,17934.0
2024-12-06 14:45:00,95.44,95.45,95.38,95.4,9534.0,92.6468,92.6565,92.5886,92.608,9534.0
2024-12-06 14:50:00,95.4,95.44,95.39,95.43,5281.0,92.608,92.6468,92.5983,92.6371,5281.0
2024-12-06 14:55:00,95.43,95.43,95.38,95.4,8263.0,92.6371,92.6371,92.5886,92.608,8263.0
2024-12-06 15:00:00,95.39,95.4,95.36,95.38,9847.0,92.5983,92.608,92.5692,92.5886,9847.0
2024-12-06 15:05:00,95.39,95.4,95.34,95.38,7440.0,92.5983,92.608,92.5497,92.5886,7440.0
2024-12-06 15:10:00,95.39,95.44,95.37,95.42,11779.0,92.5983,92.6468,92.5789,92.6274,11779.0
2024-12-06 15:15:00,95.42,95.47,95.41,95.43,17124.0,92.6274,92.6759,92.6177,92.6371,17124.0
2024-12-06 15:20:00,95.45,95.45,95.38,95.42,17856.0,92.6565,92.6565,92.5886,92.6274,17856.0
2024-12-06 15:25:00,95.42,95.43,95.39,95.42,11685.0,92.6274,92.6371,92.5983,92.6274,11685.0
2024-12-06 15:30:00,95.42,95.45,95.39,95.45,15777.0,92.6274,92.6565,92.5983,92.6565,15777.0
2024-12-06 15:35:00,95.46,95.56,95.45,95.49,27808.0,92.6662,92.7633,92.6565,92.6953,27808.0
2024-12-06 15:40:00,95.49,95.5,95.47,95.49,16694.0,92.6953,92.7051,92.6759,92.6953,16694.0
2024-12-06 15:45:00,95.49,95.54,95.47,95.52,22553.0,92.6953,92.7439,92.6759,92.7245,22553.0
2024-12-06 15:50:00,95.52,95.62,95.52,95.61,50160.0,92.7245,92.8215,92.7245,92.8118,50160.0
2024-12-06 15:55:00,95.61,95.69,95.58,95.62,81045.0,92.8118,92.8895,92.7827,92.8215,81045.0
2024-12-09 09:30:00,95.74,96.12,95.68,96.05,69740.0,92.938,93.3069,92.8798,93.239,69740.0
2024-12-09 09:35:00,96.08,96.11,95.89,95.94,27297.0,93.2681,93.2972,93.0836,93.1322,27297.0
2024-12-09 09:40:00,95.93,96.02,95.88,95.89,34334.0,93.1225,93.2098,93.0739,93.0836,34334.0
2024-12-09 09:45:00,95.9,96.03,95.83,95.99,15384.0,93.0933,93.2195,93.0254,93.1807,15384.0
2024-12-09 09:50:00,96.0,96.13,95.99,96.09,12192.0,93.1904,93.3166,93.1807,93.2778,12192.0
2024-12-09 09:55:00,96.1,96.19,96.07,96.16,16720.0,93.2875,93.3749,93.2584,93.3457,16720.0
2024-12-09 10:00:00,96.17,96.18,96.06,96.1,26269.0,93.3554,93.3652,93.2487,93.2875,26269.0
2024-12-09 10:05:00,96.1,96.2,96.01,96.02,43798.0,93.2875,93.3846,93.2001,93.2098,43798.0
2024-12-09 10:10:00,96.02,96.06,95.97,96.04,14588.0,93.2098,93.2487,93.1613,93.2292,14588.0
2024-12-09 10:15:00,96.04,96.05,95.93,95.98,50470.0,93.2292,93.239,93.1225,93.171,50470.0
2024-12-09 10:20:00,95.97,96.02,95.92,95.92,17625.0,93.1613,93.2098,93.1128,93.1128,17625.0
2024-12-09 10:25:00,95.91,95.96,95.88,95.95,15460.0,93.1031,93.1516,93.0739,93.1419,15460.0
2024-12-09 10:30:00,95.95,96.01,95.9,95.99,20997.0,93.1419,93.2001,93.0933,93.1807,20997.0
2024-12-09 10:35:00,95.99,96.04,95.95,96.0,70061.0,93.1807,93.2292,93.1419,93.1904,70061.0
2024-12-09 10:40:00,95.98,95.98,95.83,95.86,38152.0,93.171,93.171,93.0254,93.0545,38152.0
2024-12-09 10:45:00,95.86,95.92,95.8,95.81,40919.0,93.0545,93.1128,92.9963,93.006,40919.0
2024-12-09 10:50:00,95.79,95.85,95.78,95.85,24987.0,92.9866,93.0448,92.9769,93.0448,24987.0
2024-12-09 10:55:00,95.85,95.92,95.82,95.9,85699.0,93.0448,93.1128,93.0157,93.0933,85699.0
2024-12-09 11:00:00,95.91,95.91,95.76,95.85,46958.0,93.1031,93.1031,92.9574,93.0448,46958.0
2024-12-09 11:05:00,95.85,95.87,95.74,95.78,7540.0,93.0448,93.0642,92.938,92.9769,7540.0
2024-12-09 11:10:00,95.77,95.89,95.77,95.83,9622.0,92.9672,93.0836,92.9672,93.0254,9622.0
2024-12-09 11:15:00,95.83,95.84,95.77,95.84,37285.0,93.0254,93.0351,92.9672,93.0351,37285.0
2024-12-09 11:20:00,95.83,95.83,95.74,95.76,10298.0,93.0254,93.0254,92.938,92.9574,10298.0
2024-12-09 11:25:00,95.76,95.81,95.75,95.78,11252.0,92.9574,93.006,92.9477,92.9769,11252.0
2024-12-09 11:30:00,95.77,95.88,95.76,95.86,28594.0,92.9672,93.0739,92.9574,93.0545,28594.0
2024-12-09 11:35:00,95.85,95.85,95.73,95.74,123053.0,93.0448,93.0448,92.9283,92.938,123053.0
2024-12-09 11:40:00,95.75,95.82,95.75,95.82,9450.0,92.9477,93.0157,92.9477,93.0157,9450.0
2024-12-09 11:45:00,95.82,95.87,95.81,95.84,13247.0,93.0157,93.0642,93.006,93.0351,13247.0
2024-12-09 11:50:00,95.84,95.91,95.84,95.9,22915.0,93.0351,93.1031,93.0351,93.0933,22915.0
2024-12-09 11:55:00,95.86,95.87,95.8,95.82,6836.0,93.0545,93.0642,92.9963,93.0157,6836.0
2024-12-09 12:00:00,95.81,95.82,95.67,95.69,7845.0,93.006,93.0157,92.8701,92.8895,7845.0
2024-12-09 12:05:00,95.68,95.71,95.66,95.66,14839.0,92.8798,92.9089,92.8604,92.8604,14839.0
2024-12-09 12:10:00,95.66,95.73,95.66,95.71,14624.0,92.8604,92.9283,92.8604,92.9089,14624.0
2024-12-09 12:15:00,95.71,95.77,95.69,95.77,14450.0,92.9089,92.9672,92.8895,92.9672,14450.0
2024-12-09 12:20:00,95.75,95.79,95.74,95.76,6780.0,92.9477,92.9866,92.938,92.9574,6780.0
2024-12-09 12:25:00,95.76,95.79,95.62,95.7,73156.0,92.9574,92.9866,92.8215,92.8992,73156.0
2024-12-09 12:30:00,95.68,95.69,95.6,95.63,29960.0,92.8798,92.8895,92.8021,92.8312,29960.0
2024-12-09 12:35:00,95.63,95.74,95.62,95.73,23754.0,92.8312,92.938,92.8215,92.9283,23754.0
2024-12-09 12:40:00,95.73,95.77,95.72,95.76,9448.0,92.9283,92.9672,92.9186,92.9574,9448.0
2024-12-09 12:45:00,95.76,95.82,95.75,95.79,9000.0,92.9574,93.0157,92.9477,92.9866,9000.0
2024-12-09 12:50:00,95.8,95.82,95.74,95.75,19135.0,92.9963,93.0157,92.938,92.9477,19135.0
2024-12-09 12:55:00,95.75,95.75,95.69,95.69,52796.0,92.9477,92.9477,92.8895,92.8895,52796.0
2024-12-09 13:00:00,95.69,95.69,95.64,95.68,8134.0,92.8895,92.8895,92.841,92.8798,8134.0
2024-12-09 13:05:00,95.69,95.69,95.62,95.65,23778.0,92.8895,92.8895,92.8215,92.8507,23778.0
2024-12-09 13:10:00,95.64,95.67,95.6,95.6,11521.0,92.841,92.8701,92.8021,92.8021,11521.0
2024-12-09 13:15:00,95.6,95.65,95.6,95.64,8168.0,92.8021,92.8507,92.8021,92.841,8168.0
2024-12-09 13:20:00,95.65,95.7,95.63,95.64,19771.0,92.8507,92.8992,92.8312,92.841,19771.0
2024-12-09 13:25:00,95.65,95.7,95.64,95.7,7333.0,92.8507,92.8992,92.841,92.8992,7333.0
2024-12-09 13:30:00,95.7,95.79,95.7,95.77,6931.0,92.8992,92.9866,92.8992,92.9672,6931.0
2024-12-09 13:35:00,95.77,95.89,95.77,95.89,24402.0,92.9672,93.0836,92.9672,93.0836,24402.0
2024-12-09 13:40:00,95.88,95.95,95.87,95.92,20501.0,93.0739,93.1419,93.0642,93.1128,20501.0
2024-12-09 13:45:00,95.91,95.96,95.9,95.94,6709.0,93.1031,93.1516,93.0933,93.1322,6709.0
2024-12-09 13:50:00,95.93,95.97,95.91,95.92,11677.0,93.1225,93.1613,93.1031,93.1128,11677.0
2024-12-09 13:55:00,95.91,95.94,95.88,95.9,19166.0,93.1031,93.1322,93.0739,93.0933,19166.0
2024-12-09 14:00:00,95.9,95.9,95.78,95.82,14767.0,93.0933,93.0933,92.9769,93.0157,14767.0
2024-12-09 14:05:00,95.83,95.86,95.79,95.83,9923.0,93.0254,93.0545,92.9866,93.0254,9923.0
2024-12-09 14:10:00,95.84,95.9,95.83,95.89,11587.0,93.0351,93.0933,93.0254,93.0836,11587.0
2024-12-09 14:15:00,95.88,95.88,95.84,95.86,22197.0,93.0739,93.0739,93.0351,93.0545,22197.0
2024-12-09 14:20:00,95.86,95.92,95.85,95.9,9552.0,93.0545,93.1128,93.0448,93.0933,9552.0
2024-12-09 14:25:00,95.9,95.91,95.89,95.9,8819.0,93.0933,93.1031,93.0836,93.0933,8819.0
2024-12-09 14:30:00,95.9,95.91,95.86,95.87,15742.0,93.0933,93.1031,93.0545,93.0642,15742.0
2024-12-09 14:35:00,95.87,95.9,95.83,95.84,22816.0,93.0642,93.0933,93.0254,93.0351,22816.0
2024-12-09 14:40:00,95.84,95.9,95.83,95.9,15437.0,93.0351,93.0933,93.0254,93.0933,15437.0
2024-12-09 14:45:00,95.89,95.98,95.88,95.96,21796.0,93.0836,93.171,93.0739,93.1516,21796.0
2024-12-09 14:50:00,95.96,96.0,95.93,95.94,10855.0,93.1516,93.1904,93.1225,93.1322,10855.0
2024-12-09 14:55:00,95.95,95.97,95.9,95.93,14573.0,93.1419,93.1613,93.0933,93.1225,14573.0
2024-12-09 15:00:00,95.92,95.94,95.88,95.9,11444.0,93.1128,93.1322,93.0739,93.0933,11444.0
2024-12-09 15:05:00,95.91,95.92,95.87,95.9,11584.0,93.1031,93.1128,93.0642,93.0933,11584.0
2024-12-09 15:10:00,95.9,95.95,95.9,95.9,13346.0,93.0933,93.1419,93.0933,93.0933,13346.0
2024-12-09 15:15:00,95.87,95.94,95.87,95.94,15536.0,93.0642,93.1322,93.0642,93.1322,15536.0
2024-12-09 15:20:00,95.94,95.94,95.88,95.9,23799.0,93.1322,93.1322,93.0739,93.0933,23799.0
2024-12-09 15:25:00,95.89,95.92,95.87,95.9,26004.0,93.0836,93.1128,93.0642,93.0933,26004.0
2024-12-09 15:30:00,95.9,96.01,95.9,95.98,27035.0,93.0933,93.2001,93.0933,93.171,27035.0
2024-12-09 15:35:00,95.98,95.99,95.91,95.92,37156.0,93.171,93.1807,93.1031,93.1128,37156.0
2024-12-09 15:40:00,95.91,95.91,95.78,95.82,17845.0,93.1031,93.1031,92.9769,93.0157,17845.0
2024-12-09 15:45:00,95.82,95.84,95.76,95.78,28493.0,93.0157,93.0351,92.9574,92.9769,28493.0
2024-12-09 15:50:00,95.78,95.89,95.77,95.8,76906.0,92.9769,93.0836,92.9672,92.9963,76906.0
2024-12-09 15:55:00,95.8,95.9,95.79,95.89,305840.0,92.9963,93.0933,92.9866,93.0836,305840.0
2024-12-10 09:30:00,95.76,95.77,95.26,95.29,82232.0,92.9574,92.9672,92.4721,92.5012,82232.0
2024-12-10 09:35:00,95.28,95.28,95.06,95.07,55714.0,92.4915,92.4915,92.2779,92.2876,55714.0
2024-12-10 09:40:00,95.06,95.06,94.84,94.95,42714.0,92.2779,92.2779,92.0644,92.1711,42714.0
2024-12-10 09:45:00,94.97,95.02,94.79,94.8,35539.0,92.1906,92.2391,92.0158,92.0255,35539.0
2024-12-10 09:50:00,94.78,94.91,94.76,94.85,31191.0,92.0061,92.1323,91.9867,92.0741,31191.0
2024-12-10 09:55:00,94.85,95.03,94.84,95.02,38903.0,92.0741,92.2488,92.0644,92.2391,38903.0
2024-12-10 10:00:00,95.01,95.04,94.88,94.95,31431.0,92.2294,92.2585,92.1032,92.1711,31431.0
2024-12-10 10:05:00,94.97,95.0,94.87,94.88,25428.0,92.1906,92.2197,92.0935,92.1032,25428.0
2024-12-10 10:10:00,94.87,94.89,94.77,94.79,24814.0,92.0935,92.1129,91.9964,92.0158,24814.0
2024-12-10 10:15:00,94.78,94.9,94.74,94.9,27871.0,92.0061,92.1226,91.9673,92.1226,27871.0
2024-12-10 10:20:00,94.89,95.01,94.89,94.98,14552.0,92.1129,92.2294,92.1129,92.2003,14552.0
2024-12-10 10:25:00,94.99,94.99,94.9,94.97,19847.0,92.21,92.21,92.1226,92.1906,19847.0
2024-12-10 10:30:00,94.99,95.08,94.92,95.04,28243.0,92.21,92.2973,92.142,92.2585,28243.0
2024-12-10 10:35:00,95.05,95.17,95.04,95.13,34322.0,92.2682,92.3847,92.2585,92.3459,34322.0
2024-12-10 10:40:00,95.12,95.19,95.11,95.16,17041.0,92.3362,92.4041,92.3265,92.375,17041.0
2024-12-10 10:45:00,95.18,95.24,95.13,95.2,15302.0,92.3944,92.4527,92.3459,92.4138,15302.0
2024-12-10 10:50:00,95.19,95.24,95.18,95.19,11528.0,92.4041,92.4527,92.3944,92.4041,11528.0
2024-12-10 10:55:00,95.18,95.28,95.15,95.16,16277.0,92.3944,92.4915,92.3653,92.375,16277.0
2024-12-10 11:00:00,95.15,95.19,95.07,95.18,26469.0,92.3653,92.4041,92.2876,92.3944,26469.0
2024-12-10 11:05:00,95.18,95.18,95.1,95.16,34187.0,92.3944,92.3944,92.3168,92.375,34187.0
2024-12-10 11:10:00,95.17,95.23,95.12,95.19,32179.0,92.3847,92.443,92.3362,92.4041,32179.0
2024-12-10 11:15:00,95.19,95.19,95.06,95.08,23733.0,92.4041,92.4041,92.2779,92.2973,23733.0
2024-12-10 11:20:00,95.08,95.09,95.02,95.06,14589.0,92.2973,92.3071,92.2391,92.2779,14589.0
2024-12-10 11:25:00,95.06,95.13,95.03,95.12,9402.0,92.2779,92.3459,92.2488,92.3362,9402.0
2024-12-10 11:30:00,95.12,95.13,94.99,95.0,26391.0,92.3362,92.3459,92.21,92.2197,26391.0
2024-12-10 11:35:00,95.0,95.01,94.93,94.94,13657.0,92.2197,92.2294,92.1517,92.1614,13657.0
2024-12-10 11:40:00,94.94,94.97,94.89,94.94,19568.0,92.1614,92.1906,92.1129,92.1614,19568.0
2024-12-10 11:45:00,94.93,94.94,94.81,94.83,36147.0,92.1517,92.1614,92.0352,92.0547,36147.0
2024-12-10 11:50:00,94.85,94.92,94.8,94.81,23848.0,92.0741,92.142,92.0255,92.0352,23848.0
2024-12-10 11:55:00,94.82,94.87,94.79,94.84,9163.0,92.045,92.0935,92.0158,92.0644,9163.0
2024-12-10 12:00:00,94.84,94.92,94.82,94.89,14308.0,92.0644,92.142,92.045,92.1129,14308.0
2024-12-10 12:05:00,94.91,94.96,94.9,94.95,15996.0,92.1323,92.1809,92.1226,92.1711,15996.0
2024-12-10 12:10:00,94.96,95.06,94.96,95.06,21461.0,92.1809,92.2779,92.1809,92.2779,21461.0
2024-12-10 12:15:00,95.05,95.17,95.03,95.16,23009.0,92.2682,92.3847,92.2488,92.375,23009.0
2024-12-10 12:20:00,95.16,95.19,95.13,95.18,26676.0,92.375,92.4041,92.3459,92.3944,26676.0
2024-12-10 12:25:00,95.18,95.21,95.15,95.18,11366.0,92.3944,92.4235,92.3653,92.3944,11366.0
2024-12-10 12:30:00,95.19,95.24,95.19,95.22,10507.0,92.4041,92.4527,92.4041,92.4332,10507.0
2024-12-10 12:35:00,95.22,95.23,95.12,95.14,13159.0,92.4332,92.443,92.3362,92.3556,13159.0
2024-12-10 12:40:00,95.13,95.22,95.09,95.18,19262.0,92.3459,92.4332,92.3071,92.3944,19262.0
2024-12-10 12:45:00,95.18,95.21,95.14,95.17,7297.0,92.3944,92.4235,92.3556,92.3847,7297.0
2024-12-10 12:50:00,95.14,95.18,95.12,95.14,17275.0,92.3556,92.3944,92.3362,92.3556,17275.0
2024-12-10 12:55:00,95.13,95.17,95.05,95.07,28492.0,92.3459,92.3847,92.2682,92.2876,28492.0
2024-12-10 13:00:00,95.08,95.08,94.99,95.0,22439.0,92.2973,92.2973,92.21,92.2197,22439.0
2024-12-10 13:05:00,95.0,95.04,94.96,95.0,22853.0,92.2197,92.2585,92.1809,92.2197,22853.0
2024-12-10 13:10:00,95.0,95.03,94.97,94.99,17332.0,92.2197,92.2488,92.1906,92.21,17332.0
2024-12-10 13:15:00,95.0,95.04,94.96,94.98,13145.0,92.2197,92.2585,92.1809,92.2003,13145.0
2024-12-10 13:20:00,94.98,94.98,94.92,94.92,20331.0,92.2003,92.2003,92.142,92.142,20331.0
2024-12-10 13:25:00,94.91,94.91,94.84,94.85,21673.0,92.1323,92.1323,92.0644,92.0741,21673.0
2024-12-10 13:30:00,94.85,94.88,94.79,94.81,14571.0,92.0741,92.1032,92.0158,92.0352,14571.0
2024-12-10 13:35:00,94.82,94.85,94.8,94.84,5867.0,92.045,92.0741,92.0255,92.0644,5867.0
2024-12-10 13:40:00,94.84,94.88,94.79,94.81,19337.0,92.0644,92.1032,92.0158,92.0352,19337.0
2024-12-10 13:45:00,94.8,94.83,94.77,94.82,6818.0,92.0255,92.0547,91.9964,92.045,6818.0
2024-12-10 13:50:00,94.81,94.83,94.79,94.81,13497.0,92.0352,92.0547,92.0158,92.0352,13497.0
2024-12-10 13:55:00,94.81,94.82,94.78,94.8,18109.0,92.0352,92.045,92.0061,92.0255,18109.0
2024-12-10 14:00:00,94.8,94.81,94.74,94.74,9309.0,92.0255,92.0352,91.9673,91.9673,9309.0
2024-12-10 14:05:00,94.73,94.75,94.67,94.74,11172.0,91.9576,91.977,91.8993,91.9673,11172.0
2024-12-10 14:10:00,94.75,94.75,94.68,94.72,19060.0,91.977,91.977,91.9091,91.9479,19060.0
2024-12-10 14:15:00,94.72,94.76,94.68,94.75,10504.0,91.9479,91.9867,91.9091,91.977,10504.0
2024-12-10 14:20:00,94.75,94.79,94.73,94.79,19257.0,91.977,92.0158,91.9576,92.0158,19257.0
2024-12-10 14:25:00,94.8,94.89,94.79,94.89,13574.0,92.0255,92.1129,92.0158,92.1129,13574.0
2024-12-10 14:30:00,94.87,94.93,94.85,94.91,6965.0,92.0935,92.1517,92.0741,92.1323,6965.0
2024-12-10 14:35:00,94.94,95.02,94.94,95.02,17691.0,92.1614,92.2391,92.1614,92.2391,17691.0
2024-12-10 14:40:00,95.02,95.09,94.99,95.06,28091.0,92.2391,92.3071,92.21,92.2779,28091.0
2024-12-10 14:45:00,95.05,95.08,95.02,95.06,15180.0,92.2682,92.2973,92.2391,92.2779,15180.0
2024-12-10 14:50:00,95.06,95.08,94.97,95.03,15405.0,92.2779,92.2973,92.1906,92.2488,15405.0
2024-12-10 14:55:00,95.03,95.03,94.94,94.98,14316.0,92.2488,92.2488,92.1614,92.2003,14316.0
2024-12-10 15:00:00,94.97,95.02,94.92,94.99,10930.0,92.1906,92.2391,92.142,92.21,10930.0
2024-12-10 15:05:00,94.99,95.0,94.93,94.96,7695.0,92.21,92.2197,92.1517,92.1809,7695.0
2024-12-10 15:10:00,94.95,94.95,94.83,94.84,16496.0,92.1711,92.1711,92.0547,92.0644,16496.0
2024-12-10 15:15:00,94.85,94.85,94.7,94.72,12315.0,92.0741,92.0741,91.9285,91.9479,12315.0
2024-12-10 15:20:00,94.73,94.73,94.67,94.7,17488.0,91.9576,91.9576,91.8993,91.9285,17488.0
2024-12-10 15:25:00,94.7,94.71,94.58,94.59,20751.0,91.9285,91.9382,91.812,91.8217,20751.0
2024-12-10 15:30:00,94.59,94.62,94.54,94.62,35358.0,91.8217,91.8508,91.7731,91.8508,35358.0
2024-12-10 15:35:00,94.61,94.61,94.47,94.48,32218.0,91.8411,91.8411,91.7052,91.7149,32218.0
2024-12-10 15:40:00,94.47,94.47,94.31,94.33,44929.0,91.7052,91.7052,91.5499,91.5693,44929.0
2024-12-10 15:45:00,94.34,94.35,94.19,94.23,62342.0,91.579,91.5887,91.4334,91.4722,62342.0
2024-12-10 15:50:00,94.23,94.34,94.22,94.29,104078.0,91.4722,91.579,91.4625,91.5305,104078.0
2024-12-10 15:55:00,94.29,94.51,94.29,94.5,265660.0,91.5305,91.744,91.5305,91.7343,265660.0
2024-12-11 09:30:00,94.53,94.94,94.53,94.78,168080.0,91.7634,92.1614,91.7634,92.0061,168080.0
2024-12-11 09:35:00,94.73,94.9,94.7,94.84,35386.0,91.9576,92.1226,91.9285,92.0644,35386.0
2024-12-11 09:40:00,94.88,94.98,94.78,94.81,86157.0,92.1032,92.2003,92.0061,92.0352,86157.0
2024-12-11 09:45:00,94.81,94.96,94.75,94.78,23273.0,92.0352,92.1809,91.977,92.0061,23273.0
2024-12-11 09:50:00,94.79,94.85,94.67,94.67,23003.0,92.0158,92.0741,91.8993,91.8993,23003.0
2024-12-11 09:55:00,94.68,94.77,94.56,94.57,18556.0,91.9091,91.9964,91.7926,91.8023,18556.0
2024-12-11 10:00:00,94.54,94.59,94.38,94.38,23389.0,91.7731,91.8217,91.6178,91.6178,23389.0
2024-12-11 10:05:00,94.36,94.42,94.26,94.3,21055.0,91.5984,91.6567,91.5013,91.5402,21055.0
2024-12-11 10:10:00,94.29,94.41,94.27,94.36,31649.0,91.5305,91.647,91.5111,91.5984,31649.0
2024-12-11 10:15:00,94.36,94.42,94.31,94.4,21453.0,91.5984,91.6567,91.5499,91.6372,21453.0
2024-12-11 10:20:00,94.42,94.48,94.34,94.34,20088.0,91.6567,91.7149,91.579,91.579,20088.0
2024-12-11 10:25:00,94.35,94.38,94.2,94.22,17276.0,91.5887,91.6178,91.4431,91.4625,17276.0
2024-12-11 10:30:00,94.18,94.23,94.14,94.2,35516.0,91.4237,91.4722,91.3849,91.4431,35516.0
2024-12-11 10:35:00,94.2,94.32,94.19,94.24,37808.0,91.4431,91.5596,91.4334,91.4819,37808.0
2024-12-11 10:40:00,94.25,94.34,94.24,94.29,20677.0,91.4916,91.579,91.4819,91.5305,20677.0
2024-12-11 10:45:00,94.29,94.4,94.25,94.38,25297.0,91.5305,91.6372,91.4916,91.6178,25297.0
2024-12-11 10:50:00,94.37,94.37,94.27,94.31,32669.0,91.6081,91.6081,91.5111,91.5499,32669.0
2024-12-11 10:55:00,94.31,94.35,94.28,94.3,38357.0,91.5499,91.5887,91.5208,91.5402,38357.0
2024-12-11 11:00:00,94.3,94.33,94.2,94.22,25958.0,91.5402,91.5693,91.4431,91.4625,25958.0
2024-12-11 11:05:00,94.22,94.26,94.2,94.22,15435.0,91.4625,91.5013,91.4431,91.4625,15435.0
2024-12-11 11:10:00,94.2,94.2,94.09,94.09,38965.0,91.4431,91.4431,91.3363,91.3363,38965.0
2024-12-11 11:15:00,94.11,94.16,94.04,94.15,27965.0,91.3557,91.4043,91.2878,91.3946,27965.0
2024-12-11 11:20:00,94.15,94.18,94.12,94.15,19561.0,91.3946,91.4237,91.3654,91.3946,19561.0
2024-12-11 11:25:00,94.15,94.25,94.14,94.15,56891.0,91.3946,91.4916,91.3849,91.3946,56891.0
2024-12-11 11:30:00,94.15,94.2,94.12,94.13,21714.0,91.3946,91.4431,91.3654,91.3751,21714.0
2024-12-11 11:35:00,94.12,94.3,94.11,94.28,43668.0,91.3654,91.5402,91.3557,91.5208,43668.0
2024-12-11 11:40:00,94.29,94.33,94.23,94.3,29986.0,91.5305,91.5693,91.4722,91.5402,29986.0
2024-12-11 11:45:00,94.3,94.41,94.29,94.37,24293.0,91.5402,91.647,91.5305,91.6081,24293.0
2024-12-11 11:50:00,94.38,94.4,94.32,94.37,15491.0,91.6178,91.6372,91.5596,91.6081,15491.0
2024-12-11 11:55:00,94.36,94.42,94.33,94.41,37885.0,91.5984,91.6567,91.5693,91.647,37885.0
2024-12-11 12:00:00,94.41,94.52,94.39,94.5,20668.0,91.647,91.7537,91.6275,91.7343,20668.0
2024-12-11 12:05:00,94.5,94.55,94.45,94.55,29085.0,91.7343,91.7829,91.6858,91.7829,29085.0
2024-12-11 12:10:00,94.54,94.57,94.52,94.52,14484.0,91.7731,91.8023,91.7537,91.7537,14484.0
2024-12-11 12:15:00,94.53,94.53,94.48,94.52,12653.0,91.7634,91.7634,91.7149,91.7537,12653.0
2024-12-11 12:20:00,94.52,94.52,94.43,94.45,17619.0,91.7537,91.7537,91.6664,91.6858,17619.0
2024-12-11 12:25:00,94.44,94.49,94.41,94.41,14007.0,91.6761,91.7246,91.647,91.647,14007.0
2024-12-11 12:30:00,94.42,94.49,94.41,94.43,10658.0,91.6567,91.7246,91.647,91.6664,10658.0
2024-12-11 12:35:00,94.44,94.46,94.4,94.42,22005.0,91.6761,91.6955,91.6372,91.6567,22005.0
2024-12-11 12:40:00,94.42,94.45,94.37,94.39,21807.0,91.6567,91.6858,91.6081,91.6275,21807.0
2024-12-11 12:45:00,94.39,94.44,94.39,94.43,17489.0,91.6275,91.6761,91.6275,91.6664,17489.0
2024-12-11 12:50:00,94.43,94.47,94.41,94.41,14371.0,91.6664,91.7052,91.647,91.647,14371.0
2024-12-11 12:55:00,94.41,94.46,94.39,94.45,24925.0,91.647,91.6955,91.6275,91.6858,24925.0
2024-12-11 13:00:00,94.45,94.56,94.45,94.51,18339.0,91.6858,91.7926,91.6858,91.744,18339.0
2024-12-11 13:05:00,94.51,94.51,94.41,94.41,13405.0,91.744,91.744,91.647,91.647,13405.0
2024-12-11 13:10:00,94.4,94.43,94.38,94.4,21408.0,91.6372,91.6664,91.6178,91.6372,21408.0
2024-12-11 13:15:00,94.4,94.45,94.39,94.44,44278.0,91.6372,91.6858,91.6275,91.6761,44278.0
2024-12-11 13:20:00,94.43,94.43,94.37,94.39,9946.0,91.6664,91.6664,91.6081,91.6275,9946.0
2024-12-11 13:25:00,94.39,94.46,94.38,94.45,20515.0,91.6275,91.6955,91.6178,91.6858,20515.0
2024-12-11 13:30:00,94.46,94.53,94.39,94.41,24762.0,91.6955,91.7634,91.6275,91.647,24762.0
2024-12-11 13:35:00,94.42,94.46,94.39,94.46,10281.0,91.6567,91.6955,91.6275,91.6955,10281.0
2024-12-11 13:40:00,94.47,94.47,94.39,94.4,23137.0,91.7052,91.7052,91.6275,91.6372,23137.0
2024-12-11 13:45:00,94.4,94.4,94.34,94.36,52979.0,91.6372,91.6372,91.579,91.5984,52979.0
2024-12-11 13:50:00,94.35,94.35,94.29,94.3,52988.0,91.5887,91.5887,91.5305,91.5402,52988.0
2024-12-11 13:55:00,94.3,94.32,94.27,94.27,31600.0,91.5402,91.5596,91.5111,91.5111,31600.0
2024-12-11 14:00:00,94.26,94.35,94.24,94.31,39938.0,91.5013,91.5887,91.4819,91.5499,39938.0
2024-12-11 14:05:00,94.31,94.38,94.31,94.34,53516.0,91.5499,91.6178,91.5499,91.579,53516.0
2024-12-11 14:10:00,94.34,94.35,94.3,94.3,21534.0,91.579,91.5887,91.5402,91.5402,21534.0
2024-12-11 14:15:00,94.31,94.34,94.27,94.27,17449.0,91.5499,91.579,91.5111,91.5111,17449.0
2024-12-11 14:20:00,94.27,94.29,94.24,94.27,24137.0,91.5111,91.5305,91.4819,91.5111,24137.0
2024-12-11 14:25:00,94.26,94.3,94.24,94.28,15538.0,91.5013,91.5402,91.4819,91.5208,15538.0
2024-12-11 14:30:00,94.27,94.28,94.24,94.27,19999.0,91.5111,91.5208,91.4819,91.5111,19999.0
2024-12-11 14:35:00,94.25,94.3,94.23,94.3,17948.0,91.4916,91.5402,91.4722,91.5402,17948.0
2024-12-11 14:40:00,94.26,94.28,94.22,94.23,61902.0,91.5013,91.5208,91.4625,91.4722,61902.0
2024-12-11 14:45:00,94.23,94.26,94.18,94.19,45147.0,91.4722,91.5013,91.4237,91.4334,45147.0
2024-12-11 14:50:00,94.19,94.27,94.17,94.27,21645.0,91.4334,91.5111,91.414,91.5111,21645.0
2024-12-11 14:55:00,94.26,94.27,94.21,94.22,53158.0,91.5013,91.5111,91.4528,91.4625,53158.0
2024-12-11 15:00:00,94.22,94.23,94.19,94.19,30154.0,91.4625,91.4722,91.4334,91.4334,30154.0
2024-12-11 15:05:00,94.19,94.2,94.1,94.12,33879.0,91.4334,91.4431,91.346,91.3654,33879.0
2024-12-11 15:10:00,94.12,94.13,94.05,94.07,31771.0,91.3654,91.3751,91.2975,91.3169,31771.0
2024-12-11 15:15:00,94.07,94.13,94.06,94.06,34307.0,91.3169,91.3751,91.3072,91.3072,34307.0
2024-12-11 15:20:00,94.06,94.08,94.01,94.07,50683.0,91.3072,91.3266,91.2587,91.3169,50683.0
2024-12-11 15:25:00,94.07,94.14,94.07,94.14,49284.0,91.3169,91.3849,91.3169,91.3849,49284.0
2024-12-11 15:30:00,94.14,94.15,94.09,94.11,50039.0,91.3849,91.3946,91.3363,91.3557,50039.0
2024-12-11 15:35:00,94.11,94.23,94.07,94.22,46737.0,91.3557,91.4722,91.3169,91.4625,46737.0
2024-12-11 15:40:00,94.21,94.21,94.11,94.12,54200.0,91.4528,91.4528,91.3557,91.3654,54200.0
2024-12-11 15:45:00,94.11,94.17,94.09,94.17,98684.0,91.3557,91.414,91.3363,91.414,98684.0
2024-12-11 15:50:00,94.17,94.33,94.17,94.27,118603.0,91.414,91.5693,91.414,91.5111,118603.0
2024-12-11 15:55:00,94.27,94.35,94.24,94.26,191318.0,91.5111,91.5887,91.4819,91.5013,191318.0
2024-12-12 09:30:00,94.03,94.32,94.03,94.16,57540.0,91.2781,91.5596,91.2781,91.4043,57540.0
2024-12-12 09:35:00,94.17,94.32,94.14,94.22,31314.0,91.414,91.5596,91.3849,91.4625,31314.0
2024-12-12 09:40:00,94.22,94.35,94.22,94.32,33190.0,91.4625,91.5887,91.4625,91.5596,33190.0
2024-12-12 09:45:00,94.29,94.49,94.29,94.49,15368.0,91.5305,91.7246,91.5305,91.7246,15368.0
2024-12-12 09:50:00,94.5,94.51,94.34,94.39,13040.0,91.7343,91.744,91.579,91.6275,13040.0
2024-12-12 09:55:00,94.37,94.48,94.32,94.48,8692.0,91.6081,91.7149,91.5596,91.7149,8692.0
2024-12-12 10:00:00,94.5,94.6,94.45,94.56,46268.0,91.7343,91.8314,91.6858,91.7926,46268.0
2024-12-12 10:05:00,94.56,94.7,94.56,94.69,17026.0,91.7926,91.9285,91.7926,91.9188,17026.0
2024-12-12 10:10:00,94.69,94.75,94.65,94.68,33083.0,91.9188,91.977,91.8799,91.9091,33083.0
2024-12-12 10:15:00,94.68,94.74,94.63,94.64,12875.0,91.9091,91.9673,91.8605,91.8702,12875.0
2024-12-12 10:20:00,94.65,94.83,94.64,94.79,10811.0,91.8799,92.0547,91.8702,92.0158,10811.0
2024-12-12 10:25:00,94.84,94.87,94.8,94.83,10554.0,92.0644,92.0935,92.0255,92.0547,10554.0
2024-12-12 10:30:00,94.82,94.89,94.8,94.88,11710.0,92.045,92.1129,92.0255,92.1032,11710.0
2024-12-12 10:35:00,94.88,94.93,94.83,94.92,68800.0,92.1032,92.1517,92.0547,92.142,68800.0
2024-12-12 10:40:00,94.93,94.96,94.88,94.93,27089.0,92.1517,92.1809,92.1032,92.1517,27089.0
2024-12-12 10:45:00,94.93,94.94,94.85,94.86,21636.0,92.1517,92.1614,92.0741,92.0838,21636.0
2024-12-12 10:50:00,94.85,94.92,94.84,94.92,11979.0,92.0741,92.142,92.0644,92.142,11979.0
2024-12-12 10:55:00,94.93,95.06,94.92,95.03,24744.0,92.1517,92.2779,92.142,92.2488,24744.0
2024-12-12 11:00:00,95.04,95.13,94.99,95.09,17004.0,92.2585,92.3459,92.21,92.3071,17004.0
2024-12-12 11:05:00,95.09,95.1,95.02,95.03,13090.0,92.3071,92.3168,92.2391,92.2488,13090.0
2024-12-12 11:10:00,95.03,95.06,94.99,95.03,12342.0,92.2488,92.2779,92.21,92.2488,12342.0
2024-12-12 11:15:00,95.02,95.02,94.91,94.91,13891.0,92.2391,92.2391,92.1323,92.1323,13891.0
2024-12-12 11:20:00,94.9,94.93,94.86,94.87,6621.0,92.1226,92.1517,92.0838,92.0935,6621.0
2024-12-12 11:25:00,94.88,94.91,94.86,94.87,20903.0,92.1032,92.1323,92.0838,92.0935,20903.0
2024-12-12 11:30:00,94.86,94.89,94.84,94.85,29999.0,92.0838,92.1129,92.0644,92.0741,29999.0
2024-12-12 11:35:00,94.86,94.91,94.77,94.78,10205.0,92.0838,92.1323,91.9964,92.0061,10205.0
2024-12-12 11:40:00,94.79,94.85,94.77,94.84,7704.0,92.0158,92.0741,91.9964,92.0644,7704.0
2024-12-12 11:45:00,94.85,94.85,94.77,94.79,10488.0,92.0741,92.0741,91.9964,92.0158,10488.0
2024-12-12 11:50:00,94.8,94.8,94.72,94.73,16194.0,92.0255,92.0255,91.9479,91.9576,16194.0
2024-12-12 11:55:00,94.72,94.73,94.64,94.65,9972.0,91.9479,91.9576,91.8702,91.8799,9972.0
2024-12-12 12:00:00,94.66,94.67,94.58,94.62,16251.0,91.8896,91.8993,91.812,91.8508,16251.0
2024-12-12 12:05:00,94.63,94.66,94.61,94.63,11676.0,91.8605,91.8896,91.8411,91.8605,11676.0
2024-12-12 12:10:00,94.62,94.72,94.62,94.71,9219.0,91.8508,91.9479,91.8508,91.9382,9219.0
2024-12-12 12:15:00,94.73,94.76,94.71,94.72,8427.0,91.9576,91.9867,91.9382,91.9479,8427.0
2024-12-12 12:20:00,94.72,94.73,94.6,94.62,12762.0,91.9479,91.9576,91.8314,91.8508,12762.0
2024-12-12 12:25:00,94.66,94.66,94.61,94.66,7453.0,91.8896,91.8896,91.8411,91.8896,7453.0
2024-12-12 12:30:00,94.66,94.71,94.65,94.69,9902.0,91.8896,91.9382,91.8799,91.9188,9902.0
2024-12-12 12:35:00,94.67,94.67,94.63,94.66,11547.0,91.8993,91.8993,91.8605,91.8896,11547.0
2024-12-12 12:40:00,94.65,94.65,94.58,94.62,8249.0,91.8799,91.8799,91.812,91.8508,8249.0
2024-12-12 12:45:00,94.62,94.67,94.57,94.58,24107.0,91.8508,91.8993,91.8023,91.812,24107.0
2024-12-12 12:50:00,94.59,94.59,94.51,94.52,15168.0,91.8217,91.8217,91.744,91.7537,15168.0
2024-12-12 12:55:00,94.53,94.54,94.5,94.52,9243.0,91.7634,91.7731,91.7343,91.7537,9243.0
2024-12-12 13:00:00,94.52,94.54,94.45,94.46,4050.0,91.7537,91.7731,91.6858,91.6955,4050.0
2024-12-12 13:05:00,94.46,94.49,94.43,94.48,10855.0,91.6955,91.7246,91.6664,91.7149,10855.0
2024-12-12 13:10:00,94.46,94.46,94.41,94.45,6763.0,91.6955,91.6955,91.647,91.6858,6763.0
2024-12-12 13:15:00,94.46,94.49,94.45,94.48,9046.0,91.6955,91.7246,91.6858,91.7149,9046.0
2024-12-12 13:20:00,94.48,94.59,94.48,94.59,10498.0,91.7149,91.8217,91.7149,91.8217,10498.0
2024-12-12 13:25:00,94.58,94.6,94.48,94.49,20019.0,91.812,91.8314,91.7149,91.7246,20019.0
2024-12-12 13:30:00,94.48,94.5,94.46,94.49,8298.0,91.7149,91.7343,91.6955,91.7246,8298.0
2024-12-12 13:35:00,94.49,94.56,94.48,94.56,10105.0,91.7246,91.7926,91.7149,91.7926,10105.0
2024-12-12 13:40:00,94.56,94.57,94.54,94.56,12532.0,91.7926,91.8023,91.7731,91.7926,12532.0
2024-12-12 13:45:00,94.56,94.59,94.54,94.56,19377.0,91.7926,91.8217,91.7731,91.7926,19377.0
2024-12-12 13:50:00,94.57,94.57,94.53,94.56,8597.0,91.8023,91.8023,91.7634,91.7926,8597.0
2024-12-12 13:55:00,94.56,94.56,94.49,94.49,13796.0,91.7926,91.7926,91.7246,91.7246,13796.0
2024-12-12 14:00:00,94.49,94.52,94.47,94.52,11682.0,91.7246,91.7537,91.7052,91.7537,11682.0
2024-12-12 14:05:00,94.53,94.54,94.48,94.48,11168.0,91.7634,91.7731,91.7149,91.7149,11168.0
2024-12-12 14:10:00,94.48,94.5,94.45,94.45,7885.0,91.7149,91.7343,91.6858,91.6858,7885.0
2024-12-12 14:15:00,94.45,94.47,94.39,94.4,42461.0,91.6858,91.7052,91.6275,91.6372,42461.0
2024-12-12 14:20:00,94.39,94.41,94.35,94.38,20884.0,91.6275,91.647,91.5887,91.6178,20884.0
2024-12-12 14:25:00,94.38,94.39,94.34,94.36,12035.0,91.6178,91.6275,91.579,91.5984,12035.0
2024-12-12 14:30:00,94.36,94.41,94.35,94.41,10396.0,91.5984,91.647,91.5887,91.647,10396.0
2024-12-12 14:35:00,94.41,94.45,94.39,94.45,8955.0,91.647,91.6858,91.6275,91.6858,8955.0
2024-12-12 14:40:00,94.45,94.45,94.37,94.4,23850.0,91.6858,91.6858,91.6081,91.6372,23850.0
2024-12-12 14:45:00,94.4,94.42,94.34,94.34,10250.0,91.6372,91.6567,91.579,91.579,10250.0
2024-12-12 14:50:00,94.34,94.39,94.34,94.35,26056.0,91.579,91.6275,91.579,91.5887,26056.0
2024-12-12 14:55:00,94.36,94.38,94.34,94.37,12343.0,91.5984,91.6178,91.579,91.6081,12343.0
2024-12-12 15:00:00,94.37,94.37,94.23,94.25,18394.0,91.6081,91.6081,91.4722,91.4916,18394.0
2024-12-12 15:05:00,94.25,94.35,94.24,94.35,8057.0,91.4916,91.5887,91.4819,91.5887,8057.0
2024-12-12 15:10:00,94.33,94.35,94.28,94.3,15870.0,91.5693,91.5887,91.5208,91.5402,15870.0
2024-12-12 15:15:00,94.3,94.39,94.29,94.38,25428.0,91.5402,91.6275,91.5305,91.6178,25428.0
2024-12-12 15:20:00,94.37,94.39,94.34,94.38,15392.0,91.6081,91.6275,91.579,91.6178,15392.0
2024-12-12 15:25:00,94.38,94.38,94.3,94.31,17525.0,91.6178,91.6178,91.5402,91.5499,17525.0
2024-12-12 15:30:00,94.32,94.35,94.3,94.33,17117.0,91.5596,91.5887,91.5402,91.5693,17117.0
2024-12-12 15:35:00,94.32,94.34,94.29,94.31,24892.0,91.5596,91.579,91.5305,91.5499,24892.0
2024-12-12 15:40:00,94.31,94.36,94.3,94.33,33794.0,91.5499,91.5984,91.5402,91.5693,33794.0
2024-12-12 15:45:00,94.32,94.37,94.31,94.33,28355.0,91.5596,91.6081,91.5499,91.5693,28355.0
2024-12-12 15:50:00,94.32,94.35,94.27,94.27,37200.0,91.5596,91.5887,91.5111,91.5111,37200.0
2024-12-12 15:55:00,94.26,94.26,94.1,94.1,85130.0,91.5013,91.5013,91.346,91.346,85130.0
2024-12-13 09:30:00,93.99,94.08,93.75,94.03,74597.0,91.2392,91.3266,91.0063,91.2781,74597.0
2024-12-13 09:35:00,94.0,94.07,93.88,94.06,36287.0,91.249,91.3169,91.1325,91.3072,36287.0
2024-12-13 09:40:00,94.06,94.09,93.96,94.01,22898.0,91.3072,91.3363,91.2101,91.2587,22898.0
2024-12-13 09:45:00,94.0,94.11,93.91,94.01,26093.0,91.249,91.3557,91.1616,91.2587,26093.0
2024-12-13 09:50:00,94.0,94.02,93.78,93.83,57641.0,91.249,91.2684,91.0354,91.0839,57641.0
2024-12-13 09:55:00,93.84,93.84,93.6,93.65,56353.0,91.0936,91.0936,90.8607,90.9092,56353.0
2024-12-13 10:00:00,93.67,93.8,93.6,93.75,24502.0,90.9286,91.0548,90.8607,91.0063,24502.0
2024-12-13 10:05:00,93.75,93.86,93.69,93.72,29875.0,91.0063,91.113,90.948,90.9771,29875.0
2024-12-13 10:10:00,93.72,93.72,93.59,93.63,15163.0,90.9771,90.9771,90.851,90.8898,15163.0
2024-12-13 10:15:00,93.67,93.69,93.6,93.69,26362.0,90.9286,90.948,90.8607,90.948,26362.0
2024-12-13 10:20:00,93.68,93.7,93.6,93.63,21677.0,90.9383,90.9577,90.8607,90.8898,21677.0
2024-12-13 10:25:00,93.63,93.86,93.63,93.84,14208.0,90.8898,91.113,90.8898,91.0936,14208.0
2024-12-13 10:30:00,93.83,93.85,93.76,93.8,18539.0,91.0839,91.1033,91.016,91.0548,18539.0
2024-12-13 10:35:00,93.8,93.82,93.73,93.8,18225.0,91.0548,91.0742,90.9869,91.0548,18225.0
2024-12-13 10:40:00,93.81,93.82,93.73,93.76,25874.0,91.0645,91.0742,90.9869,91.016,25874.0
2024-12-13 10:45:00,93.75,93.91,93.75,93.87,13218.0,91.0063,91.1616,91.0063,91.1228,13218.0
2024-12-13 10:50:00,93.86,93.99,93.85,93.93,25203.0,91.113,91.2392,91.1033,91.181,25203.0
2024-12-13 10:55:00,93.92,94.08,93.92,94.08,19916.0,91.1713,91.3266,91.1713,91.3266,19916.0
2024-12-13 11:00:00,94.07,94.1,94.01,94.03,18308.0,91.3169,91.346,91.2587,91.2781,18308.0
2024-12-13 11:05:00,93.98,94.16,93.98,94.16,15910.0,91.2295,91.4043,91.2295,91.4043,15910.0
2024-12-13 11:10:00,94.13,94.19,94.05,94.05,21639.0,91.3751,91.4334,91.2975,91.2975,21639.0
2024-12-13 11:15:00,94.04,94.07,93.99,94.03,23211.0,91.2878,91.3169,91.2392,91.2781,23211.0
2024-12-13 11:20:00,94.03,94.1,94.03,94.1,11613.0,91.2781,91.346,91.2781,91.346,11613.0
2024-12-13 11:25:00,94.11,94.11,94.05,94.08,11059.0,91.3557,91.3557,91.2975,91.3266,11059.0
2024-12-13 11:30:00,94.08,94.13,94.05,94.1,9735.0,91.3266,91.3751,91.2975,91.346,9735.0
2024-12-13 11:35:00,94.13,94.14,94.03,94.08,12061.0,91.3751,91.3849,91.2781,91.3266,12061.0
2024-12-13 11:40:00,94.09,94.16,94.09,94.1,6968.0,91.3363,91.4043,91.3363,91.346,6968.0
2024-12-13 11:45:00,94.09,94.14,94.03,94.07,22023.0,91.3363,91.3849,91.2781,91.3169,22023.0
2024-12-13 11:50:00,94.07,94.14,94.03,94.09,13365.0,91.3169,91.3849,91.2781,91.3363,13365.0
2024-12-13 11:55:00,94.11,94.15,94.09,94.09,20399.0,91.3557,91.3946,91.3363,91.3363,20399.0
2024-12-13 12:00:00,94.1,94.1,94.03,94.03,10331.0,91.346,91.346,91.2781,91.2781,10331.0
2024-12-13 12:05:00,94.01,94.04,93.93,93.95,20251.0,91.2587,91.2878,91.181,91.2004,20251.0
2024-12-13 12:10:00,93.95,93.95,93.83,93.83,6485.0,91.2004,91.2004,91.0839,91.0839,6485.0
2024-12-13 12:15:00,93.84,93.91,93.84,93.89,21483.0,91.0936,91.1616,91.0936,91.1422,21483.0
2024-12-13 12:20:00,93.9,93.94,93.84,93.86,21204.0,91.1519,91.1907,91.0936,91.113,21204.0
2024-12-13 12:25:00,93.84,93.89,93.82,93.87,18323.0,91.0936,91.1422,91.0742,91.1228,18323.0
2024-12-13 12:30:00,93.86,93.88,93.8,93.81,13861.0,91.113,91.1325,91.0548,91.0645,13861.0
2024-12-13 12:35:00,93.81,93.83,93.77,93.8,15498.0,91.0645,91.0839,91.0257,91.0548,15498.0
2024-12-13 12:40:00,93.8,93.89,93.75,93.82,54964.0,91.0548,91.1422,91.0063,91.0742,54964.0
2024-12-13 12:45:00,93.82,93.84,93.78,93.84,11450.0,91.0742,91.0936,91.0354,91.0936,11450.0
2024-12-13 12:50:00,93.84,93.87,93.8,93.85,25289.0,91.0936,91.1228,91.0548,91.1033,25289.0
2024-12-13 12:55:00,93.85,93.85,93.76,93.77,17313.0,91.1033,91.1033,91.016,91.0257,17313.0
2024-12-13 13:00:00,93.78,93.8,93.74,93.79,22496.0,91.0354,91.0548,90.9966,91.0451,22496.0
2024-12-13 13:05:00,93.78,93.79,93.72,93.76,28218.0,91.0354,91.0451,90.9771,91.016,28218.0
2024-12-13 13:10:00,93.76,93.81,93.75,93.79,17567.0,91.016,91.0645,91.0063,91.0451,17567.0
2024-12-13 13:15:00,93.79,93.84,93.77,93.82,36267.0,91.0451,91.0936,91.0257,91.0742,36267.0
2024-12-13 13:20:00,93.82,93.82,93.73,93.73,16959.0,91.0742,91.0742,90.9869,90.9869,16959.0
2024-12-13 13:25:00,93.73,93.84,93.69,93.81,17216.0,90.9869,91.0936,90.948,91.0645,17216.0
2024-12-13 13:30:00,93.8,93.81,93.74,93.81,12039.0,91.0548,91.0645,90.9966,91.0645,12039.0
2024-12-13 13:35:00,93.81,93.83,93.77,93.83,10576.0,91.0645,91.0839,91.0257,91.0839,10576.0
2024-12-13 13:40:00,93.82,93.84,93.77,93.79,19657.0,91.0742,91.0936,91.0257,91.0451,19657.0
2024-12-13 13:45:00,93.79,93.83,93.77,93.78,15244.0,91.0451,91.0839,91.0257,91.0354,15244.0
2024-12-13 13:50:00,93.78,93.79,93.75,93.76,53713.0,91.0354,91.0451,91.0063,91.016,53713.0
2024-12-13 13:55:00,93.76,93.79,93.75,93.76,38193.0,91.016,91.0451,91.0063,91.016,38193.0
2024-12-13 14:00:00,93.77,93.8,93.73,93.78,29169.0,91.0257,91.0548,90.9869,91.0354,29169.0
2024-12-13 14:05:00,93.78,93.84,93.78,93.84,19355.0,91.0354,91.0936,91.0354,91.0936,19355.0
2024-12-13 14:10:00,93.85,93.85,93.77,93.79,11315.0,91.1033,91.1033,91.0257,91.0451,11315.0
2024-12-13 14:15:00,93.79,93.84,93.78,93.83,16472.0,91.0451,91.0936,91.0354,91.0839,16472.0
2024-12-13 14:20:00,93.83,93.83,93.76,93.79,21538.0,91.0839,91.0839,91.016,91.0451,21538.0
2024-12-13 14:25:00,93.79,93.8,93.72,93.73,29777.0,91.0451,91.0548,90.9771,90.9869,29777.0
2024-12-13 14:30:00,93.73,93.75,93.68,93.75,22116.0,90.9869,91.0063,90.9383,91.0063,22116.0
2024-12-13 14:35:00,93.74,93.75,93.7,93.74,17330.0,90.9966,91.0063,90.9577,90.9966,17330.0
2024-12-13 14:40:00,93.75,93.78,93.73,93.73,16719.0,91.0063,91.0354,90.9869,90.9869,16719.0
2024-12-13 14:45:00,93.74,93.76,93.69,93.72,23081.0,90.9966,91.016,90.948,90.9771,23081.0
2024-12-13 14:50:00,93.73,93.76,93.68,93.72,31444.0,90.9869,91.016,90.9383,90.9771,31444.0
2024-12-13 14:55:00,93.72,93.75,93.69,93.72,9232.0,90.9771,91.0063,90.948,90.9771,9232.0
2024-12-13 15:00:00,93.72,93.73,93.68,93.71,26958.0,90.9771,90.9869,90.9383,90.9674,26958.0
2024-12-13 15:05:00,93.7,93.72,93.67,93.68,9263.0,90.9577,90.9771,90.9286,90.9383,9263.0
2024-12-13 15:10:00,93.69,93.73,93.68,93.7,8194.0,90.948,90.9869,90.9383,90.9577,8194.0
2024-12-13 15:15:00,93.7,93.72,93.66,93.67,9712.0,90.9577,90.9771,90.9189,90.9286,9712.0
2024-12-13 15:20:00,93.68,93.76,93.66,93.76,12880.0,90.9383,91.016,90.9189,91.016,12880.0
2024-12-13 15:25:00,93.75,93.75,93.68,93.69,27272.0,91.0063,91.0063,90.9383,90.948,27272.0
2024-12-13 15:30:00,93.68,93.74,93.67,93.74,19004.0,90.9383,90.9966,90.9286,90.9966,19004.0
2024-12-13 15:35:00,93.73,93.81,93.69,93.81,24362.0,90.9869,91.0645,90.948,91.0645,24362.0
2024-12-13 15:40:00,93.81,93.82,93.76,93.79,15546.0,91.0645,91.0742,91.016,91.0451,15546.0
2024-12-13 15:45:00,93.8,93.84,93.78,93.83,15641.0,91.0548,91.0936,91.0354,91.0839,15641.0
2024-12-13 15:50:00,93.84,93.94,93.83,93.87,47493.0,91.0936,91.1907,91.0839,91.1228,47493.0
2024-12-13 15:55:00,93.86,93.89,93.79,93.82,170539.0,91.113,91.1422,91.0451,91.0742,170539.0
2024-12-16 09:30:00,93.8,93.96,93.68,93.82,112056.0,91.0548,91.2101,90.9383,91.0742,112056.0
2024-12-16 09:35:00,93.82,94.04,93.8,93.9,66159.0,91.0742,91.2878,91.0548,91.1519,66159.0
2024-12-16 09:40:00,93.91,94.13,93.89,94.11,36340.0,91.1616,91.3751,91.1422,91.3557,36340.0
2024-12-16 09:45:00,94.14,94.23,93.91,94.14,46321.0,91.3849,91.4722,91.1616,91.3849,46321.0
2024-12-16 09:50:00,94.14,94.16,94.08,94.11,22629.0,91.3849,91.4043,91.3266,91.3557,22629.0
2024-12-16 09:55:00,94.08,94.15,94.05,94.06,48195.0,91.3266,91.3946,91.2975,91.3072,48195.0
2024-12-16 10:00:00,94.07,94.22,94.05,94.22,47380.0,91.3169,91.4625,91.2975,91.4625,47380.0
2024-12-16 10:05:00,94.22,94.36,94.19,94.31,58926.0,91.4625,91.5984,91.4334,91.5499,58926.0
2024-12-16 10:10:00,94.32,94.35,94.17,94.21,17255.0,91.5596,91.5887,91.414,91.4528,17255.0
2024-12-16 10:15:00,94.21,94.29,94.2,94.29,28459.0,91.4528,91.5305,91.4431,91.5305,28459.0
2024-12-16 10:20:00,94.29,94.3,94.23,94.23,22680.0,91.5305,91.5402,91.4722,91.4722,22680.0
2024-12-16 10:25:00,94.23,94.39,94.2,94.28,25193.0,91.4722,91.6275,91.4431,91.5208,25193.0
2024-12-16 10:30:00,94.27,94.36,94.24,94.32,30595.0,91.5111,91.5984,91.4819,91.5596,30595.0
2024-12-16 10:35:00,94.31,94.4,94.3,94.4,19618.0,91.5499,91.6372,91.5402,91.6372,19618.0
2024-12-16 10:40:00,94.39,94.47,94.37,94.41,20132.0,91.6275,91.7052,91.6081,91.647,20132.0
2024-12-16 10:45:00,94.41,94.52,94.37,94.5,22396.0,91.647,91.7537,91.6081,91.7343,22396.0
2024-12-16 10:50:00,94.49,94.5,94.44,94.5,17700.0,91.7246,91.7343,91.6761,91.7343,17700.0
2024-12-16 10:55:00,94.49,94.58,94.47,94.53,43660.0,91.7246,91.812,91.7052,91.7634,43660.0
2024-12-16 11:00:00,94.53,94.53,94.4,94.44,18888.0,91.7634,91.7634,91.6372,91.6761,18888.0
2024-12-16 11:05:00,94.44,94.47,94.39,94.44,10235.0,91.6761,91.7052,91.6275,91.6761,10235.0
2024-12-16 11:10:00,94.46,94.47,94.39,94.39,34474.0,91.6955,91.7052,91.6275,91.6275,34474.0
2024-12-16 11:15:00,94.39,94.39,94.32,94.36,9787.0,91.6275,91.6275,91.5596,91.5984,9787.0
2024-12-16 11:20:00,94.36,94.36,94.3,94.33,10578.0,91.5984,91.5984,91.5402,91.5693,10578.0
2024-12-16 11:25:00,94.34,94.37,94.29,94.35,13978.0,91.579,91.6081,91.5305,91.5887,13978.0
2024-12-16 11:30:00,94.36,94.37,94.33,94.34,41813.0,91.5984,91.6081,91.5693,91.579,41813.0
2024-12-16 11:35:00,94.34,94.42,94.33,94.41,18710.0,91.579,91.6567,91.5693,91.647,18710.0
2024-12-16 11:40:00,94.4,94.41,94.36,94.4,19220.0,91.6372,91.647,91.5984,91.6372,19220.0
2024-12-16 11:45:00,94.4,94.43,94.35,94.43,45194.0,91.6372,91.6664,91.5887,91.6664,45194.0
2024-12-16 11:50:00,94.42,94.45,94.39,94.4,15426.0,91.6567,91.6858,91.6275,91.6372,15426.0
2024-12-16 11:55:00,94.42,94.47,94.41,94.45,14237.0,91.6567,91.7052,91.647,91.6858,14237.0
2024-12-16 12:00:00,94.45,94.46,94.42,94.45,28033.0,91.6858,91.6955,91.6567,91.6858,28033.0
2024-12-16 12:05:00,94.45,94.48,94.42,94.48,8057.0,91.6858,91.7149,91.6567,91.7149,8057.0
2024-12-16 12:10:00,94.47,94.5,94.45,94.5,34663.0,91.7052,91.7343,91.6858,91.7343,34663.0
2024-12-16 12:15:00,94.5,94.51,94.45,94.45,15065.0,91.7343,91.744,91.6858,91.6858,15065.0
2024-12-16 12:20:00,94.45,94.47,94.38,94.4,14667.0,91.6858,91.7052,91.6178,91.6372,14667.0
2024-12-16 12:25:00,94.4,94.4,94.33,94.35,18284.0,91.6372,91.6372,91.5693,91.5887,18284.0
2024-12-16 12:30:00,94.34,94.35,94.27,94.3,12539.0,91.579,91.5887,91.5111,91.5402,12539.0
2024-12-16 12:35:00,94.3,94.31,94.23,94.31,19605.0,91.5402,91.5499,91.4722,91.5499,19605.0
2024-12-16 12:40:00,94.31,94.36,94.3,94.34,347391.0,91.5499,91.5984,91.5402,91.579,347391.0
2024-12-16 12:45:00,94.34,94.35,94.29,94.32,46233.0,91.579,91.5887,91.5305,91.5596,46233.0
2024-12-16 12:50:00,94.32,94.35,94.28,94.34,33780.0,91.5596,91.5887,91.5208,91.579,33780.0
2024-12-16 12:55:00,94.34,94.37,94.3,94.35,29928.0,91.579,91.6081,91.5402,91.5887,29928.0
2024-12-16 13:00:00,94.34,94.36,94.3,94.35,23384.0,91.579,91.5984,91.5402,91.5887,23384.0
2024-12-16 13:05:00,94.35,94.37,94.32,94.33,28658.0,91.5887,91.6081,91.5596,91.5693,28658.0
2024-12-16 13:10:00,94.32,94.38,94.3,94.32,20467.0,91.5596,91.6178,91.5402,91.5596,20467.0
2024-12-16 13:15:00,94.32,94.34,94.29,94.33,73610.0,91.5596,91.579,91.5305,91.5693,73610.0
2024-12-16 13:20:00,94.33,94.39,94.32,94.37,10537.0,91.5693,91.6275,91.5596,91.6081,10537.0
2024-12-16 13:25:00,94.37,94.38,94.36,94.37,15006.0,91.6081,91.6178,91.5984,91.6081,15006.0
2024-12-16 13:30:00,94.37,94.43,94.36,94.39,14982.0,91.6081,91.6664,91.5984,91.6275,14982.0
2024-12-16 13:35:00,94.39,94.46,94.37,94.43,30795.0,91.6275,91.6955,91.6081,91.6664,30795.0
2024-12-16 13:40:00,94.43,94.45,94.4,94.45,26724.0,91.6664,91.6858,91.6372,91.6858,26724.0
2024-12-16 13:45:00,94.46,94.51,94.44,94.48,7473.0,91.6955,91.744,91.6761,91.7149,7473.0
2024-12-16 13:50:00,94.48,94.52,94.44,94.45,14602.0,91.7149,91.7537,91.6761,91.6858,14602.0
2024-12-16 13:55:00,94.46,94.46,94.38,94.38,10769.0,91.6955,91.6955,91.6178,91.6178,10769.0
2024-12-16 14:00:00,94.38,94.39,94.26,94.3,9906.0,91.6178,91.6275,91.5013,91.5402,9906.0
2024-12-16 14:05:00,94.3,94.31,94.23,94.25,11567.0,91.5402,91.5499,91.4722,91.4916,11567.0
2024-12-16 14:10:00,94.25,94.25,94.16,94.18,12379.0,91.4916,91.4916,91.4043,91.4237,12379.0
2024-12-16 14:15:00,94.18,94.19,94.09,94.09,35604.0,91.4237,91.4334,91.3363,91.3363,35604.0
2024-12-16 14:20:00,94.1,94.1,94.04,94.06,21751.0,91.346,91.346,91.2878,91.3072,21751.0
2024-12-16 14:25:00,94.06,94.13,94.04,94.13,37554.0,91.3072,91.3751,91.2878,91.3751,37554.0
2024-12-16 14:30:00,94.13,94.15,94.1,94.13,85212.0,91.3751,91.3946,91.346,91.3751,85212.0
2024-12-16 14:35:00,94.13,94.15,94.07,94.09,86738.0,91.3751,91.3946,91.3169,91.3363,86738.0
2024-12-16 14:40:00,94.07,94.11,94.06,94.09,17675.0,91.3169,91.3557,91.3072,91.3363,17675.0
2024-12-16 14:45:00,94.1,94.11,94.0,94.01,13748.0,91.346,91.3557,91.249,91.2587,13748.0
2024-12-16 14:50:00,94.02,94.1,94.0,94.08,30803.0,91.2684,91.346,91.249,91.3266,30803.0
2024-12-16 14:55:00,94.08,94.15,94.08,94.14,20826.0,91.3266,91.3946,91.3266,91.3849,20826.0
2024-12-16 15:00:00,94.13,94.13,93.98,93.98,15914.0,91.3751,91.3751,91.2295,91.2295,15914.0
2024-12-16 15:05:00,93.98,93.99,93.94,93.96,28845.0,91.2295,91.2392,91.1907,91.2101,28845.0
2024-12-16 15:10:00,93.97,94.0,93.94,93.94,23010.0,91.2198,91.249,91.1907,91.1907,23010.0
2024-12-16 15:15:00,93.94,93.96,93.9,93.92,42136.0,91.1907,91.2101,91.1519,91.1713,42136.0
2024-12-16 15:20:00,93.92,93.93,93.83,93.92,33944.0,91.1713,91.181,91.0839,91.1713,33944.0
2024-12-16 15:25:00,93.92,93.92,93.88,93.89,24443.0,91.1713,91.1713,91.1325,91.1422,24443.0
2024-12-16 15:30:00,93.88,93.9,93.81,93.82,19324.0,91.1325,91.1519,91.0645,91.0742,19324.0
2024-12-16 15:35:00,93.81,93.82,93.73,93.75,28801.0,91.0645,91.0742,90.9869,91.0063,28801.0
2024-12-16 15:40:00,93.75,93.75,93.66,93.67,23373.0,91.0063,91.0063,90.9189,90.9286,23373.0
2024-12-16 15:45:00,93.66,93.68,93.58,93.59,39463.0,90.9189,90.9383,90.8412,90.851,39463.0
2024-12-16 15:50:00,93.58,93.6,93.51,93.55,64371.0,90.8412,90.8607,90.7733,90.8121,64371.0
2024-12-16 15:55:00,93.55,93.59,93.45,93.56,136426.0,90.8121,90.851,90.715,90.8218,136426.0
2024-12-17 09:30:00,93.14,93.38,92.83,93.32,93142.0,90.4141,90.6471,90.1132,90.5889,93142.0
2024-12-17 09:35:00,93.3,93.54,93.3,93.41,46911.0,90.5694,90.8024,90.5694,90.6762,46911.0
2024-12-17 09:40:00,93.41,93.47,93.25,93.27,27302.0,90.6762,90.7345,90.5209,90.5403,27302.0
2024-12-17 09:45:00,93.23,93.4,93.16,93.38,90852.0,90.5015,90.6665,90.4335,90.6471,90852.0
2024-12-17 09:50:00,93.37,93.45,93.29,93.43,15871.0,90.6374,90.715,90.5597,90.6956,15871.0
2024-12-17 09:55:00,93.44,93.56,93.36,93.56,23010.0,90.7053,90.8218,90.6277,90.8218,23010.0
2024-12-17 10:00:00,93.55,93.66,93.53,93.61,38830.0,90.8121,90.9189,90.7927,90.8704,38830.0
2024-12-17 10:05:00,93.6,93.6,93.36,93.36,28372.0,90.8607,90.8607,90.6277,90.6277,28372.0
2024-12-17 10:10:00,93.36,93.39,93.29,93.3,22195.0,90.6277,90.6568,90.5597,90.5694,22195.0
2024-12-17 10:15:00,93.29,93.57,93.29,93.54,8577.0,90.5597,90.8315,90.5597,90.8024,8577.0
2024-12-17 10:20:00,93.52,93.6,93.48,93.54,15015.0,90.783,90.8607,90.7442,90.8024,15015.0
2024-12-17 10:25:00,93.54,93.54,93.45,93.52,9943.0,90.8024,90.8024,90.715,90.783,9943.0
2024-12-17 10:30:00,93.5,93.6,93.42,93.59,23413.0,90.7636,90.8607,90.6859,90.851,23413.0
2024-12-17 10:35:00,93.58,93.61,93.53,93.58,26494.0,90.8412,90.8704,90.7927,90.8412,26494.0
2024-12-17 10:40:00,93.58,93.63,93.54,93.62,10762.0,90.8412,90.8898,90.8024,90.8801,10762.0
2024-12-17 10:45:00,93.63,93.69,93.61,93.62,32273.0,90.8898,90.948,90.8704,90.8801,32273.0
2024-12-17 10:50:00,93.6,93.64,93.57,93.64,19078.0,90.8607,90.8995,90.8315,90.8995,19078.0
2024-12-17 10:55:00,93.64,93.64,93.57,93.61,20092.0,90.8995,90.8995,90.8315,90.8704,20092.0
2024-12-17 11:00:00,93.6,93.65,93.53,93.58,37703.0,90.8607,90.9092,90.7927,90.8412,37703.0
2024-12-17 11:05:00,93.57,93.66,93.56,93.64,29917.0,90.8315,90.9189,90.8218,90.8995,29917.0
2024-12-17 11:10:00,93.66,93.76,93.64,93.65,22662.0,90.9189,91.016,90.8995,90.9092,22662.0
2024-12-17 11:15:00,93.65,93.68,93.6,93.64,23244.0,90.9092,90.9383,90.8607,90.8995,23244.0
2024-12-17 11:20:00,93.65,93.67,93.52,93.53,25588.0,90.9092,90.9286,90.783,90.7927,25588.0
2024-12-17 11:25:00,93.5,93.57,93.48,93.56,13883.0,90.7636,90.8315,90.7442,90.8218,13883.0
2024-12-17 11:30:00,93.54,93.62,93.51,93.59,15831.0,90.8024,90.8801,90.7733,90.851,15831.0
2024-12-17 11:35:00,93.59,93.7,93.59,93.69,14178.0,90.851,90.9577,90.851,90.948,14178.0
2024-12-17 11:40:00,93.69,93.71,93.63,93.66,8267.0,90.948,90.9674,90.8898,90.9189,8267.0
2024-12-17 11:45:00,93.67,93.75,93.62,93.7,30497.0,90.9286,91.0063,90.8801,90.9577,30497.0
2024-12-17 11:50:00,93.73,93.78,93.69,93.75,49744.0,90.9869,91.0354,90.948,91.0063,49744.0
2024-12-17 11:55:00,93.76,93.79,93.67,93.72,33532.0,91.016,91.0451,90.9286,90.9771,33532.0
2024-12-17 12:00:00,93.75,93.83,93.72,93.77,55528.0,91.0063,91.0839,90.9771,91.0257,55528.0
2024-12-17 12:05:00,93.77,93.8,93.7,93.7,17959.0,91.0257,91.0548,90.9577,90.9577,17959.0
2024-12-17 12:10:00,93.7,93.73,93.63,93.63,41851.0,90.9577,90.9869,90.8898,90.8898,41851.0
2024-12-17 12:15:00,93.63,93.65,93.59,93.62,14358.0,90.8898,90.9092,90.851,90.8801,14358.0
2024-12-17 12:20:00,93.64,93.64,93.56,93.6,39038.0,90.8995,90.8995,90.8218,90.8607,39038.0
2024-12-17 12:25:00,93.58,93.61,93.53,93.56,9069.0,90.8412,90.8704,90.7927,90.8218,9069.0
2024-12-17 12:30:00,93.54,93.57,93.46,93.54,28569.0,90.8024,90.8315,90.7248,90.8024,28569.0
2024-12-17 12:35:00,93.53,93.53,93.46,93.5,37288.0,90.7927,90.7927,90.7248,90.7636,37288.0
2024-12-17 12:40:00,93.5,93.57,93.5,93.54,9988.0,90.7636,90.8315,90.7636,90.8024,9988.0
2024-12-17 12:45:00,93.53,93.53,93.49,93.5,7174.0,90.7927,90.7927,90.7539,90.7636,7174.0
2024-12-17 12:50:00,93.51,93.57,93.5,93.57,24026.0,90.7733,90.8315,90.7636,90.8315,24026.0
2024-12-17 12:55:00,93.57,93.62,93.57,93.62,15942.0,90.8315,90.8801,90.8315,90.8801,15942.0
2024-12-17 13:00:00,93.62,93.71,93.6,93.62,21697.0,90.8801,90.9674,90.8607,90.8801,21697.0
2024-12-17 13:05:00,93.61,93.63,93.57,93.62,10985.0,90.8704,90.8898,90.8315,90.8801,10985.0
2024-12-17 13:10:00,93.62,93.62,93.53,93.58,5046.0,90.8801,90.8801,90.7927,90.8412,5046.0
2024-12-17 13:15:00,93.58,93.61,93.5,93.51,14551.0,90.8412,90.8704,90.7636,90.7733,14551.0
2024-12-17 13:20:00,93.52,93.55,93.5,93.54,8049.0,90.783,90.8121,90.7636,90.8024,8049.0
2024-12-17 13:25:00,93.54,93.6,93.54,93.55,5432.0,90.8024,90.8607,90.8024,90.8121,5432.0
2024-12-17 13:30:00,93.56,93.59,93.53,93.55,13170.0,90.8218,90.851,90.7927,90.8121,13170.0
2024-12-17 13:35:00,93.54,93.6,93.48,93.6,35681.0,90.8024,90.8607,90.7442,90.8607,35681.0
2024-12-17 13:40:00,93.59,93.63,93.57,93.59,5627.0,90.851,90.8898,90.8315,90.851,5627.0
2024-12-17 13:45:00,93.6,93.61,93.52,93.54,6985.0,90.8607,90.8704,90.783,90.8024,6985.0
2024-12-17 13:50:00,93.54,93.56,93.48,93.49,13789.0,90.8024,90.8218,90.7442,90.7539,13789.0
2024-12-17 13:55:00,93.49,93.53,93.48,93.5,25761.0,90.7539,90.7927,90.7442,90.7636,25761.0
2024-12-17 14:00:00,93.49,93.54,93.44,93.45,15709.0,90.7539,90.8024,90.7053,90.715,15709.0
2024-12-17 14:05:00,93.45,93.52,93.45,93.52,11114.0,90.715,90.783,90.715,90.783,11114.0
2024-12-17 14:10:00,93.51,93.52,93.48,93.5,9247.0,90.7733,90.783,90.7442,90.7636,9247.0
2024-12-17 14:15:00,93.51,93.51,93.45,93.47,12122.0,90.7733,90.7733,90.715,90.7345,12122.0
2024-12-17 14:20:00,93.48,93.48,93.43,93.44,14580.0,90.7442,90.7442,90.6956,90.7053,14580.0
2024-12-17 14:25:00,93.43,93.44,93.37,93.42,13850.0,90.6956,90.7053,90.6374,90.6859,13850.0
2024-12-17 14:30:00,93.41,93.41,93.35,93.37,30514.0,90.6762,90.6762,90.618,90.6374,30514.0
2024-12-17 14:35:00,93.36,93.37,93.32,93.33,28878.0,90.6277,90.6374,90.5889,90.5986,28878.0
2024-12-17 14:40:00,93.32,93.35,93.3,93.34,17604.0,90.5889,90.618,90.5694,90.6083,17604.0
2024-12-17 14:45:00,93.34,93.35,93.23,93.23,14541.0,90.6083,90.618,90.5015,90.5015,14541.0
2024-12-17 14:50:00,93.24,93.24,93.18,93.21,11161.0,90.5112,90.5112,90.453,90.4821,11161.0
2024-12-17 14:55:00,93.2,93.26,93.17,93.23,60172.0,90.4724,90.5306,90.4432,90.5015,60172.0
2024-12-17 15:00:00,93.23,93.23,93.13,93.14,119920.0,90.5015,90.5015,90.4044,90.4141,119920.0
2024-12-17 15:05:00,93.13,93.17,93.13,93.16,38167.0,90.4044,90.4432,90.4044,90.4335,38167.0
2024-12-17 15:10:00,93.16,93.18,93.07,93.11,46321.0,90.4335,90.453,90.3462,90.385,46321.0
2024-12-17 15:15:00,93.11,93.14,93.06,93.07,55190.0,90.385,90.4141,90.3365,90.3462,55190.0
2024-12-17 15:20:00,93.06,93.1,93.02,93.03,23707.0,90.3365,90.3753,90.2976,90.3073,23707.0
2024-12-17 15:25:00,93.03,93.07,93.02,93.02,61193.0,90.3073,90.3462,90.2976,90.2976,61193.0
2024-12-17 15:30:00,93.03,93.07,92.98,93.06,25104.0,90.3073,90.3462,90.2588,90.3365,25104.0
2024-12-17 15:35:00,93.06,93.09,92.98,93.01,23661.0,90.3365,90.3656,90.2588,90.2879,23661.0
2024-12-17 15:40:00,93.01,93.09,93.0,93.09,20324.0,90.2879,90.3656,90.2782,90.3656,20324.0
2024-12-17 15:45:00,93.09,93.12,93.03,93.06,28318.0,90.3656,90.3947,90.3073,90.3365,28318.0
2024-12-17 15:50:00,93.06,93.23,93.06,93.13,151065.0,90.3365,90.5015,90.3365,90.4044,151065.0
2024-12-17 15:55:00,93.14,93.19,93.01,93.04,161587.0,90.4141,90.4627,90.2879,90.317,161587.0
2024-12-18 09:30:00,92.86,93.05,92.63,93.05,121285.0,90.1423,90.3268,89.919,90.3268,121285.0
2024-12-18 09:35:00,93.0,93.13,92.95,92.95,40516.0,90.2782,90.4044,90.2297,90.2297,40516.0
2024-12-18 09:40:00,92.94,93.08,92.87,92.93,19970.0,90.22,90.3559,90.152,90.2103,19970.0
2024-12-18 09:45:00,92.88,93.06,92.88,93.02,11487.0,90.1617,90.3365,90.1617,90.2976,11487.0
2024-12-18 09:50:00,93.01,93.14,93.01,93.08,12578.0,90.2879,90.4141,90.2879,90.3559,12578.0
2024-12-18 09:55:00,93.05,93.11,93.01,93.09,17410.0,90.3268,90.385,90.2879,90.3656,17410.0
2024-12-18 10:00:00,93.12,93.21,93.02,93.17,28809.0,90.3947,90.4821,90.2976,90.4432,28809.0
2024-12-18 10:05:00,93.16,93.17,93.04,93.09,39688.0,90.4335,90.4432,90.317,90.3656,39688.0
2024-12-18 10:10:00,93.08,93.09,92.92,92.92,16658.0,90.3559,90.3656,90.2006,90.2006,16658.0
2024-12-18 10:15:00,92.9,93.11,92.89,93.09,29905.0,90.1811,90.385,90.1714,90.3656,29905.0
2024-12-18 10:20:00,93.08,93.19,93.06,93.18,23132.0,90.3559,90.4627,90.3365,90.453,23132.0
2024-12-18 10:25:00,93.18,93.23,93.14,93.15,19064.0,90.453,90.5015,90.4141,90.4238,19064.0
2024-12-18 10:30:00,93.14,93.2,93.13,93.16,18723.0,90.4141,90.4724,90.4044,90.4335,18723.0
2024-12-18 10:35:00,93.16,93.27,93.14,93.23,15612.0,90.4335,90.5403,90.4141,90.5015,15612.0
2024-12-18 10:40:00,93.23,93.26,93.15,93.16,15731.0,90.5015,90.5306,90.4238,90.4335,15731.0
2024-12-18 10:45:00,93.16,93.16,93.08,93.11,23348.0,90.4335,90.4335,90.3559,90.385,23348.0
2024-12-18 10:50:00,93.1,93.12,93.05,93.1,24271.0,90.3753,90.3947,90.3268,90.3753,24271.0
2024-12-18 10:55:00,93.1,93.16,93.09,93.09,25543.0,90.3753,90.4335,90.3656,90.3656,25543.0
2024-12-18 11:00:00,93.09,93.12,92.96,92.97,18357.0,90.3656,90.3947,90.2394,90.2491,18357.0
2024-12-18 11:05:00,92.96,92.97,92.88,92.89,17477.0,90.2394,90.2491,90.1617,90.1714,17477.0
2024-12-18 11:10:00,92.89,92.9,92.84,92.87,15405.0,90.1714,90.1811,90.1229,90.152,15405.0
2024-12-18 11:15:00,92.87,92.91,92.8,92.85,14290.0,90.152,90.1909,90.0841,90.1326,14290.0
2024-12-18 11:20:00,92.85,92.9,92.84,92.89,7071.0,90.1326,90.1811,90.1229,90.1714,7071.0
2024-12-18 11:25:00,92.89,92.94,92.86,92.87,18549.0,90.1714,90.22,90.1423,90.152,18549.0
2024-12-18 11:30:00,92.88,92.91,92.85,92.88,35312.0,90.1617,90.1909,90.1326,90.1617,35312.0
2024-12-18 11:35:00,92.88,92.89,92.83,92.88,10087.0,90.1617,90.1714,90.1132,90.1617,10087.0
2024-12-18 11:40:00,92.87,92.93,92.83,92.89,17653.0,90.152,90.2103,90.1132,90.1714,17653.0
2024-12-18 11:45:00,92.88,92.94,92.85,92.92,32279.0,90.1617,90.22,90.1326,90.2006,32279.0
2024-12-18 11:50:00,92.9,92.93,92.88,92.93,17312.0,90.1811,90.2103,90.1617,90.2103,17312.0
2024-12-18 11:55:00,92.93,92.94,92.82,92.84,9550.0,90.2103,90.22,90.1035,90.1229,9550.0
2024-12-18 12:00:00,92.84,92.87,92.78,92.79,6259.0,90.1229,90.152,90.0647,90.0744,6259.0
2024-12-18 12:05:00,92.8,92.81,92.7,92.7,15417.0,90.0841,90.0938,89.987,89.987,15417.0
2024-12-18 12:10:00,92.71,92.81,92.71,92.81,23035.0,89.9967,90.0938,89.9967,90.0938,23035.0
2024-12-18 12:15:00,92.81,92.86,92.79,92.8,9798.0,90.0938,90.1423,90.0744,90.0841,9798.0
2024-12-18 12:20:00,92.78,92.85,92.78,92.81,24638.0,90.0647,90.1326,90.0647,90.0938,24638.0
2024-12-18 12:25:00,92.81,92.83,92.76,92.76,22859.0,90.0938,90.1132,90.0452,90.0452,22859.0
2024-12-18 12:30:00,92.77,92.77,92.72,92.76,7450.0,90.055,90.055,90.0064,90.0452,7450.0
2024-12-18 12:35:00,92.77,92.8,92.75,92.77,10178.0,90.055,90.0841,90.0355,90.055,10178.0
2024-12-18 12:40:00,92.75,92.78,92.74,92.75,8685.0,90.0355,90.0647,90.0258,90.0355,8685.0
2024-12-18 12:45:00,92.75,92.84,92.73,92.84,8887.0,90.0355,90.1229,90.0161,90.1229,8887.0
2024-12-18 12:50:00,92.82,92.84,92.8,92.81,5606.0,90.1035,90.1229,90.0841,90.0938,5606.0
2024-12-18 12:55:00,92.81,92.83,92.75,92.8,11407.0,90.0938,90.1132,90.0355,90.0841,11407.0
2024-12-18 13:00:00,92.8,92.82,92.78,92.8,8221.0,90.0841,90.1035,90.0647,90.0841,8221.0
2024-12-18 13:05:00,92.8,92.8,92.74,92.76,6748.0,90.0841,90.0841,90.0258,90.0452,6748.0
2024-12-18 13:10:00,92.76,92.76,92.7,92.71,10549.0,90.0452,90.0452,89.987,89.9967,10549.0
2024-12-18 13:15:00,92.72,92.73,92.67,92.69,67295.0,90.0064,90.0161,89.9579,89.9773,67295.0
2024-12-18 13:20:00,92.69,92.74,92.68,92.73,11794.0,89.9773,90.0258,89.9676,90.0161,11794.0
2024-12-18 13:25:00,92.72,92.72,92.68,92.7,6484.0,90.0064,90.0064,89.9676,89.987,6484.0
2024-12-18 13:30:00,92.71,92.77,92.7,92.75,9313.0,89.9967,90.055,89.987,90.0355,9313.0
2024-12-18 13:35:00,92.73,92.74,92.71,92.72,10962.0,90.0161,90.0258,89.9967,90.0064,10962.0
2024-12-18 13:40:00,92.72,92.72,92.67,92.7,11413.0,90.0064,90.0064,89.9579,89.987,11413.0
2024-12-18 13:45:00,92.7,92.73,92.65,92.73,10375.0,89.987,90.0161,89.9385,90.0161,10375.0
2024-12-18 13:50:00,92.72,92.76,92.7,92.75,33554.0,90.0064,90.0452,89.987,90.0355,33554.0
2024-12-18 13:55:00,92.75,92.76,92.69,92.69,63098.0,90.0355,90.0452,89.9773,89.9773,63098.0
2024-12-18 14:00:00,92.69,92.71,92.11,92.15,168697.0,89.9773,89.9967,89.4143,89.4531,168697.0
2024-12-18 14:05:00,92.13,92.14,91.71,91.76,103581.0,89.4337,89.4434,89.026,89.0745,103581.0
2024-12-18 14:10:00,91.77,91.78,91.46,91.52,83381.0,89.0842,89.0939,88.7833,88.8415,83381.0
2024-12-18 14:15:00,91.52,91.57,91.3,91.38,72780.0,88.8415,88.8901,88.628,88.7056,72780.0
2024-12-18 14:20:00,91.36,91.47,91.25,91.33,41809.0,88.6862,88.793,88.5794,88.6571,41809.0
2024-12-18 14:25:00,91.32,91.33,91.11,91.13,72943.0,88.6474,88.6571,88.4435,88.4629,72943.0
2024-12-18 14:30:00,91.13,91.41,91.03,91.24,96211.0,88.4629,88.7348,88.3659,88.5697,96211.0
2024-12-18 14:35:00,91.23,91.35,91.08,91.13,41483.0,88.56,88.6765,88.4144,88.4629,41483.0
2024-12-18 14:40:00,91.12,91.23,90.88,90.93,74368.0,88.4532,88.56,88.2203,88.2688,74368.0
2024-12-18 14:45:00,90.91,90.94,90.55,90.68,122344.0,88.2494,88.2785,87.8999,88.0261,122344.0
2024-12-18 14:50:00,90.69,90.78,90.54,90.63,68081.0,88.0358,88.1232,87.8902,87.9776,68081.0
2024-12-18 14:55:00,90.61,90.62,90.32,90.43,197422.0,87.9582,87.9679,87.6767,87.7834,197422.0
2024-12-18 15:00:00,90.44,90.51,90.32,90.34,86222.0,87.7931,87.8611,87.6767,87.6961,86222.0
2024-12-18 15:05:00,90.33,90.59,90.31,90.57,57379.0,87.6864,87.9388,87.6669,87.9193,57379.0
2024-12-18 15:10:00,90.58,90.58,90.39,90.44,86172.0,87.929,87.929,87.7446,87.7931,86172.0
2024-12-18 15:15:00,90.45,90.52,90.3,90.32,54445.0,87.8028,87.8708,87.6572,87.6767,54445.0
2024-12-18 15:20:00,90.32,90.57,90.27,90.44,104368.0,87.6767,87.9193,87.6281,87.7931,104368.0
2024-12-18 15:25:00,90.45,90.47,90.21,90.23,121036.0,87.8028,87.8223,87.5699,87.5893,121036.0
2024-12-18 15:30:00,90.23,90.34,90.17,90.25,89204.0,87.5893,87.6961,87.531,87.6087,89204.0
2024-12-18 15:35:00,90.24,90.24,89.88,89.88,84918.0,87.599,87.599,87.2495,87.2495,84918.0
2024-12-18 15:40:00,89.87,89.87,89.45,89.45,188462.0,87.2398,87.2398,86.8321,86.8321,188462.0
2024-12-18 15:45:00,89.46,89.81,89.37,89.7,145764.0,86.8418,87.1816,86.7545,87.0748,145764.0
2024-12-18 15:50:00,89.7,89.77,89.59,89.63,478650.0,87.0748,87.1427,86.968,87.0068,478650.0
2024-12-18 15:55:00,89.62,89.63,89.21,89.24,257401.0,86.9971,87.0068,86.5991,86.6283,257401.0
2024-12-19 09:30:00,89.47,90.14,89.36,90.13,225425.0,86.8515,87.5019,86.7447,87.4922,225425.0
2024-12-19 09:35:00,90.14,90.15,89.72,89.89,116145.0,87.5019,87.5116,87.0942,87.2592,116145.0
2024-12-19 09:40:00,89.88,89.94,89.72,89.72,53799.0,87.2495,87.3078,87.0942,87.0942,53799.0
2024-12-19 09:45:00,89.74,89.92,89.65,89.68,52387.0,87.1136,87.2884,87.0263,87.0554,52387.0
2024-12-19 09:50:00,89.67,89.69,89.48,89.61,30092.0,87.0457,87.0651,86.8612,86.9874,30092.0
2024-12-19 09:55:00,89.62,89.67,89.5,89.58,37207.0,86.9971,87.0457,86.8807,86.9583,37207.0
2024-12-19 10:00:00,89.61,89.62,89.35,89.36,66478.0,86.9874,86.9971,86.735,86.7447,66478.0
2024-12-19 10:05:00,89.42,89.48,89.31,89.47,84575.0,86.803,86.8612,86.6962,86.8515,84575.0
2024-12-19 10:10:00,89.44,89.54,89.29,89.33,28929.0,86.8224,86.9195,86.6768,86.7156,28929.0
2024-12-19 10:15:00,89.33,89.33,89.13,89.19,59718.0,86.7156,86.7156,86.5215,86.5797,59718.0
2024-12-19 10:20:00,89.18,89.2,88.97,88.98,58944.0,86.57,86.5894,86.3662,86.3759,58944.0
2024-12-19 10:25:00,88.96,89.04,88.93,88.95,61236.0,86.3565,86.4341,86.3273,86.3467,61236.0
2024-12-19 10:30:00,88.95,89.05,88.81,88.84,53136.0,86.3467,86.4438,86.2108,86.24,53136.0
2024-12-19 10:35:00,88.86,89.02,88.8,88.95,77843.0,86.2594,86.4147,86.2011,86.3467,77843.0
2024-12-19 10:40:00,88.92,89.26,88.9,89.23,29368.0,86.3176,86.6477,86.2982,86.6186,29368.0
2024-12-19 10:45:00,89.22,89.22,89.03,89.21,55489.0,86.6088,86.6088,86.4244,86.5991,55489.0
2024-12-19 10:50:00,89.22,89.26,88.99,89.05,29503.0,86.6088,86.6477,86.3856,86.4438,29503.0
2024-12-19 10:55:00,89.04,89.21,89.02,89.18,60293.0,86.4341,86.5991,86.4147,86.57,60293.0
2024-12-19 11:00:00,89.14,89.16,88.94,88.97,51815.0,86.5312,86.5506,86.337,86.3662,51815.0
2024-12-19 11:05:00,88.97,89.04,88.91,88.97,23981.0,86.3662,86.4341,86.3079,86.3662,23981.0
2024-12-19 11:10:00,88.97,89.01,88.9,88.91,20708.0,86.3662,86.405,86.2982,86.3079,20708.0
2024-12-19 11:15:00,88.94,89.05,88.89,89.03,18317.0,86.337,86.4438,86.2885,86.4244,18317.0
2024-12-19 11:20:00,89.02,89.17,88.96,89.16,29649.0,86.4147,86.5603,86.3565,86.5506,29649.0
2024-12-19 11:25:00,89.17,89.19,89.09,89.14,38208.0,86.5603,86.5797,86.4827,86.5312,38208.0
2024-12-19 11:30:00,89.16,89.19,89.03,89.09,30085.0,86.5506,86.5797,86.4244,86.4827,30085.0
2024-12-19 11:35:00,89.09,89.12,89.02,89.02,30764.0,86.4827,86.5118,86.4147,86.4147,30764.0
2024-12-19 11:40:00,89.02,89.03,88.96,89.02,27655.0,86.4147,86.4244,86.3565,86.4147,27655.0
2024-12-19 11:45:00,88.98,89.1,88.96,89.09,17538.0,86.3759,86.4924,86.3565,86.4827,17538.0
2024-12-19 11:50:00,89.08,89.12,89.03,89.06,28564.0,86.4729,86.5118,86.4244,86.4535,28564.0
2024-12-19 11:55:00,89.06,89.12,89.01,89.1,22059.0,86.4535,86.5118,86.405,86.4924,22059.0
2024-12-19 12:00:00,89.1,89.13,89.03,89.11,23523.0,86.4924,86.5215,86.4244,86.5021,23523.0
2024-12-19 12:05:00,89.1,89.1,88.97,88.99,31677.0,86.4924,86.4924,86.3662,86.3856,31677.0
2024-12-19 12:10:00,89.0,89.01,88.93,89.0,27710.0,86.3953,86.405,86.3273,86.3953,27710.0
2024-12-19 12:15:00,89.0,89.1,88.98,89.08,58797.0,86.3953,86.4924,86.3759,86.4729,58797.0
2024-12-19 12:20:00,89.07,89.09,89.0,89.09,28712.0,86.4632,86.4827,86.3953,86.4827,28712.0
2024-12-19 12:25:00,89.1,89.13,89.02,89.04,25368.0,86.4924,86.5215,86.4147,86.4341,25368.0
2024-12-19 12:30:00,89.04,89.09,88.94,89.06,48556.0,86.4341,86.4827,86.337,86.4535,48556.0
2024-12-19 12:35:00,89.06,89.17,89.03,89.17,18721.0,86.4535,86.5603,86.4244,86.5603,18721.0
2024-12-19 12:40:00,89.16,89.2,89.12,89.13,18534.0,86.5506,86.5894,86.5118,86.5215,18534.0
2024-12-19 12:45:00,89.13,89.13,89.0,89.0,5580.0,86.5215,86.5215,86.3953,86.3953,5580.0
2024-12-19 12:50:00,89.0,89.0,88.93,88.98,22191.0,86.3953,86.3953,86.3273,86.3759,22191.0
2024-12-19 12:55:00,88.98,89.02,88.96,88.99,13766.0,86.3759,86.4147,86.3565,86.3856,13766.0
2024-12-19 13:00:00,88.99,88.99,88.79,88.85,27976.0,86.3856,86.3856,86.1914,86.2497,27976.0
2024-12-19 13:05:00,88.85,88.96,88.85,88.95,10824.0,86.2497,86.3565,86.2497,86.3467,10824.0
2024-12-19 13:10:00,88.95,88.98,88.94,88.98,10311.0,86.3467,86.3759,86.337,86.3759,10311.0
2024-12-19 13:15:00,88.97,89.03,88.94,89.02,16236.0,86.3662,86.4244,86.337,86.4147,16236.0
2024-12-19 13:20:00,89.0,89.08,88.97,89.06,9495.0,86.3953,86.4729,86.3662,86.4535,9495.0
2024-12-19 13:25:00,89.07,89.2,89.07,89.19,21052.0,86.4632,86.5894,86.4632,86.5797,21052.0
2024-12-19 13:30:00,89.18,89.21,89.11,89.17,26421.0,86.57,86.5991,86.5021,86.5603,26421.0
2024-12-19 13:35:00,89.18,89.22,89.12,89.14,20827.0,86.57,86.6088,86.5118,86.5312,20827.0
2024-12-19 13:40:00,89.14,89.28,89.12,89.15,24479.0,86.5312,86.6671,86.5118,86.5409,24479.0
2024-12-19 13:45:00,89.14,89.2,89.12,89.14,22619.0,86.5312,86.5894,86.5118,86.5312,22619.0
2024-12-19 13:50:00,89.14,89.17,89.11,89.14,11918.0,86.5312,86.5603,86.5021,86.5312,11918.0
2024-12-19 13:55:00,89.14,89.26,89.12,89.24,13428.0,86.5312,86.6477,86.5118,86.6283,13428.0
2024-12-19 14:00:00,89.23,89.25,89.06,89.12,20405.0,86.6186,86.638,86.4535,86.5118,20405.0
2024-12-19 14:05:00,89.09,89.13,88.99,89.01,13097.0,86.4827,86.5215,86.3856,86.405,13097.0
2024-12-19 14:10:00,88.99,88.99,88.94,88.94,14077.0,86.3856,86.3856,86.337,86.337,14077.0
2024-12-19 14:15:00,88.94,88.97,88.88,88.97,13711.0,86.337,86.3662,86.2788,86.3662,13711.0
2024-12-19 14:20:00,88.98,89.07,88.91,89.04,32006.0,86.3759,86.4632,86.3079,86.4341,32006.0
2024-12-19 14:25:00,89.05,89.06,88.99,89.01,21667.0,86.4438,86.4535,86.3856,86.405,21667.0
2024-12-19 14:30:00,89.02,89.02,88.9,88.9,31937.0,86.4147,86.4147,86.2982,86.2982,31937.0
2024-12-19 14:35:00,88.91,88.93,88.87,88.91,11353.0,86.3079,86.3273,86.2691,86.3079,11353.0
2024-12-19 14:40:00,88.9,88.91,88.83,88.83,25751.0,86.2982,86.3079,86.2303,86.2303,25751.0
2024-12-19 14:45:00,88.82,88.84,88.74,88.74,46942.0,86.2206,86.24,86.1429,86.1429,46942.0
2024-12-19 14:50:00,88.74,88.8,88.66,88.69,17130.0,86.1429,86.2011,86.0652,86.0944,17130.0
2024-12-19 14:55:00,88.69,88.7,88.59,88.59,75964.0,86.0944,86.1041,85.9973,85.9973,75964.0
2024-12-19 15:00:00,88.59,88.63,88.5,88.56,70377.0,85.9973,86.0361,85.9099,85.9682,70377.0
2024-12-19 15:05:00,88.56,88.69,88.55,88.66,72854.0,85.9682,86.0944,85.9585,86.0652,72854.0
2024-12-19 15:10:00,88.65,88.67,88.58,88.66,18048.0,86.0555,86.0749,85.9876,86.0652,18048.0
2024-12-19 15:15:00,88.67,88.77,88.67,88.74,27832.0,86.0749,86.172,86.0749,86.1429,27832.0
2024-12-19 15:20:00,88.73,88.8,88.71,88.77,57245.0,86.1332,86.2011,86.1138,86.172,57245.0
2024-12-19 15:25:00,88.77,88.81,88.72,88.77,50803.0,86.172,86.2108,86.1235,86.172,50803.0
2024-12-19 15:30:00,88.78,88.78,88.52,88.55,63181.0,86.1817,86.1817,85.9293,85.9585,63181.0
2024-12-19 15:35:00,88.53,88.56,88.4,88.53,51621.0,85.939,85.9682,85.8128,85.939,51621.0
2024-12-19 15:40:00,88.53,88.57,88.48,88.53,70641.0,85.939,85.9779,85.8905,85.939,70641.0
2024-12-19 15:45:00,88.53,88.53,88.33,88.38,109196.0,85.939,85.939,85.7449,85.7934,109196.0
2024-12-19 15:50:00,88.37,88.37,87.97,88.0,138687.0,85.7837,85.7837,85.3954,85.4246,138687.0
2024-12-19 15:55:00,88.0,88.02,87.79,87.85,391195.0,85.4246,85.444,85.2207,85.2789,391195.0
2024-12-20 09:30:00,87.85,89.03,87.85,88.92,346788.0,85.2789,86.4244,85.2789,86.3176,346788.0
2024-12-20 09:35:00,88.93,89.05,88.75,88.93,171039.0,86.3273,86.4438,86.1526,86.3273,171039.0
2024-12-20 09:40:00,88.93,88.93,88.6,88.76,134687.0,86.3273,86.3273,86.007,86.1623,134687.0
2024-12-20 09:45:00,88.75,88.84,88.52,88.63,83639.0,86.1526,86.24,85.9293,86.0361,83639.0
2024-12-20 09:50:00,88.64,88.81,88.55,88.76,136960.0,86.0458,86.2108,85.9585,86.1623,136960.0
2024-12-20 09:55:00,88.77,88.9,88.75,88.8,44006.0,86.172,86.2982,86.1526,86.2011,44006.0
2024-12-20 10:00:00,88.8,88.91,88.56,88.67,39596.0,86.2011,86.3079,85.9682,86.0749,39596.0
2024-12-20 10:05:00,88.68,88.72,88.43,88.43,67683.0,86.0847,86.1235,85.842,85.842,67683.0
2024-12-20 10:10:00,88.42,88.68,88.34,88.67,37791.0,85.8323,86.0847,85.7546,86.0749,37791.0
2024-12-20 10:15:00,88.66,88.75,88.64,88.75,48164.0,86.0652,86.1526,86.0458,86.1526,48164.0
2024-12-20 10:20:00,88.73,88.74,88.6,88.71,31116.0,86.1332,86.1429,86.007,86.1138,31116.0
2024-12-20 10:25:00,88.69,89.01,88.67,88.95,35783.0,86.0944,86.405,86.0749,86.3467,35783.0
2024-12-20 10:30:00,88.98,89.31,88.98,89.23,57610.0,86.3759,86.6962,86.3759,86.6186,57610.0
2024-12-20 10:35:00,89.2,89.39,89.15,89.36,93222.0,86.5894,86.7739,86.5409,86.7447,93222.0
2024-12-20 10:40:00,89.36,89.51,89.34,89.49,86146.0,86.7447,86.8904,86.7253,86.8709,86146.0
2024-12-20 10:45:00,89.5,89.52,89.42,89.51,41423.0,86.8807,86.9001,86.803,86.8904,41423.0
2024-12-20 10:50:00,89.51,89.63,89.47,89.58,25281.0,86.8904,87.0068,86.8515,86.9583,25281.0
2024-12-20 10:55:00,89.58,89.63,89.52,89.52,52576.0,86.9583,87.0068,86.9001,86.9001,52576.0
2024-12-20 11:00:00,89.5,89.84,89.49,89.81,31019.0,86.8807,87.2107,86.8709,87.1816,31019.0
2024-12-20 11:05:00,89.82,89.89,89.71,89.73,54840.0,87.1913,87.2592,87.0845,87.1039,54840.0
2024-12-20 11:10:00,89.75,89.89,89.72,89.88,33928.0,87.1233,87.2592,87.0942,87.2495,33928.0
2024-12-20 11:15:00,89.89,90.06,89.82,90.01,42540.0,87.2592,87.4243,87.1913,87.3757,42540.0
2024-12-20 11:20:00,90.02,90.09,89.96,90.07,50157.0,87.3854,87.4534,87.3272,87.434,50157.0
2024-12-20 11:25:00,90.08,90.11,90.0,90.03,45443.0,87.4437,87.4728,87.366,87.3951,45443.0
2024-12-20 11:30:00,90.02,90.08,89.98,90.04,31201.0,87.3854,87.4437,87.3466,87.4048,31201.0
2024-12-20 11:35:00,90.03,90.22,90.02,90.2,53494.0,87.3951,87.5796,87.3854,87.5602,53494.0
2024-12-20 11:40:00,90.2,90.25,90.16,90.25,54933.0,87.5602,87.6087,87.5213,87.6087,54933.0
2024-12-20 11:45:00,90.25,90.25,90.15,90.17,53737.0,87.6087,87.6087,87.5116,87.531,53737.0
2024-12-20 11:50:00,90.18,90.27,90.1,90.14,85797.0,87.5408,87.6281,87.4631,87.5019,85797.0
2024-12-20 11:55:00,90.15,90.34,90.14,90.26,50795.0,87.5116,87.6961,87.5019,87.6184,50795.0
2024-12-20 12:00:00,90.26,90.26,90.16,90.22,74045.0,87.6184,87.6184,87.5213,87.5796,74045.0
2024-12-20 12:05:00,90.22,90.27,90.15,90.16,60026.0,87.5796,87.6281,87.5116,87.5213,60026.0
2024-12-20 12:10:00,90.16,90.21,90.07,90.18,34847.0,87.5213,87.5699,87.434,87.5408,34847.0
2024-12-20 12:15:00,90.18,90.21,90.13,90.15,48694.0,87.5408,87.5699,87.4922,87.5116,48694.0
2024-12-20 12:20:00,90.16,90.18,90.1,90.16,20792.0,87.5213,87.5408,87.4631,87.5213,20792.0
2024-12-20 12:25:00,90.14,90.31,90.13,90.25,22352.0,87.5019,87.6669,87.4922,87.6087,22352.0
2024-12-20 12:30:00,90.24,90.24,89.95,90.01,40616.0,87.599,87.599,87.3175,87.3757,40616.0
2024-12-20 12:35:00,90.01,90.11,89.96,90.05,37001.0,87.3757,87.4728,87.3272,87.4146,37001.0
2024-12-20 12:40:00,90.06,90.12,90.01,90.03,33443.0,87.4243,87.4825,87.3757,87.3951,33443.0
2024-12-20 12:45:00,90.03,90.14,89.96,90.12,40371.0,87.3951,87.5019,87.3272,87.4825,40371.0
2024-12-20 12:50:00,90.13,90.23,90.11,90.23,23047.0,87.4922,87.5893,87.4728,87.5893,23047.0
2024-12-20 12:55:00,90.22,90.23,90.07,90.09,32141.0,87.5796,87.5893,87.434,87.4534,32141.0
2024-12-20 13:00:00,90.09,90.09,89.95,89.96,80096.0,87.4534,87.4534,87.3175,87.3272,80096.0
2024-12-20 13:05:00,89.96,90.04,89.91,89.99,34859.0,87.3272,87.4048,87.2787,87.3563,34859.0
2024-12-20 13:10:00,89.98,90.0,89.94,89.98,73855.0,87.3466,87.366,87.3078,87.3466,73855.0
2024-12-20 13:15:00,89.97,90.0,89.85,90.0,26251.0,87.3369,87.366,87.2204,87.366,26251.0
2024-12-20 13:20:00,89.98,89.99,89.81,89.88,143622.0,87.3466,87.3563,87.1816,87.2495,143622.0
2024-12-20 13:25:00,89.87,89.87,89.73,89.76,20702.0,87.2398,87.2398,87.1039,87.133,20702.0
2024-12-20 13:30:00,89.76,89.92,89.75,89.84,24238.0,87.133,87.2884,87.1233,87.2107,24238.0
2024-12-20 13:35:00,89.84,89.88,89.72,89.74,98877.0,87.2107,87.2495,87.0942,87.1136,98877.0
2024-12-20 13:40:00,89.73,89.84,89.73,89.83,24287.0,87.1039,87.2107,87.1039,87.201,24287.0
2024-12-20 13:45:00,89.81,89.82,89.75,89.75,24271.0,87.1816,87.1913,87.1233,87.1233,24271.0
2024-12-20 13:50:00,89.75,89.86,89.7,89.84,18960.0,87.1233,87.2301,87.0748,87.2107,18960.0
2024-12-20 13:55:00,89.85,89.91,89.74,89.76,45003.0,87.2204,87.2787,87.1136,87.133,45003.0
2024-12-20 14:00:00,89.74,89.81,89.74,89.78,18880.0,87.1136,87.1816,87.1136,87.1525,18880.0
2024-12-20 14:05:00,89.78,89.86,89.75,89.81,24693.0,87.1525,87.2301,87.1233,87.1816,24693.0
2024-12-20 14:10:00,89.83,89.88,89.78,89.82,8331.0,87.201,87.2495,87.1525,87.1913,8331.0
2024-12-20 14:15:00,89.81,89.87,89.76,89.78,14955.0,87.1816,87.2398,87.133,87.1525,14955.0
2024-12-20 14:20:00,89.77,89.82,89.62,89.75,23485.0,87.1427,87.1913,86.9971,87.1233,23485.0
2024-12-20 14:25:00,89.76,89.88,89.69,89.87,23692.0,87.133,87.2495,87.0651,87.2398,23692.0
2024-12-20 14:30:00,89.86,90.0,89.85,89.98,51079.0,87.2301,87.366,87.2204,87.3466,51079.0
2024-12-20 14:35:00,89.98,90.01,89.93,89.93,14210.0,87.3466,87.3757,87.2981,87.2981,14210.0
2024-12-20 14:40:00,89.94,89.94,89.82,89.84,76725.0,87.3078,87.3078,87.1913,87.2107,76725.0
2024-12-20 14:45:00,89.82,89.88,89.8,89.81,14809.0,87.1913,87.2495,87.1719,87.1816,14809.0
2024-12-20 14:50:00,89.8,89.88,89.79,89.84,13393.0,87.1719,87.2495,87.1622,87.2107,13393.0
2024-12-20 14:55:00,89.81,89.83,89.72,89.75,61719.0,87.1816,87.201,87.0942,87.1233,61719.0
2024-12-20 15:00:00,89.78,89.89,89.73,89.79,33816.0,87.1525,87.2592,87.1039,87.1622,33816.0
2024-12-20 15:05:00,89.79,89.83,89.68,89.73,70627.0,87.1622,87.201,87.0554,87.1039,70627.0
2024-12-20 15:10:00,89.73,89.82,89.72,89.81,48434.0,87.1039,87.1913,87.0942,87.1816,48434.0
2024-12-20 15:15:00,89.81,89.81,89.7,89.7,20861.0,87.1816,87.1816,87.0748,87.0748,20861.0
2024-12-20 15:20:00,89.71,89.74,89.55,89.59,22040.0,87.0845,87.1136,86.9292,86.968,22040.0
2024-12-20 15:25:00,89.58,89.63,89.54,89.6,29901.0,86.9583,87.0068,86.9195,86.9777,29901.0
2024-12-20 15:30:00,89.61,89.64,89.38,89.43,47075.0,86.9874,87.0166,86.7642,86.8127,47075.0
2024-12-20 15:35:00,89.43,89.83,89.42,89.71,122529.0,86.8127,87.201,86.803,87.0845,122529.0
2024-12-20 15:40:00,89.71,89.79,89.61,89.72,114889.0,87.0845,87.1622,86.9874,87.0942,114889.0
2024-12-20 15:45:00,89.72,89.79,89.57,89.6,66577.0,87.0942,87.1622,86.9486,86.9777,66577.0
2024-12-20 15:50:00,89.61,89.67,89.42,89.48,168532.0,86.9874,87.0457,86.803,86.8612,168532.0
2024-12-20 15:55:00,89.48,89.48,89.28,89.35,543352.0,86.8612,86.8612,86.6671,86.735,543352.0
2024-12-23 09:30:00,88.18,88.32,87.93,88.23,94773.0,86.4238,86.561,86.1787,86.4728,94773.0
2024-12-23 09:35:00,88.21,88.31,88.06,88.07,63200.0,86.4532,86.5512,86.3062,86.316,63200.0
2024-12-23 09:40:00,88.06,88.25,88.05,88.14,21931.0,86.3062,86.4924,86.2964,86.3846,21931.0
2024-12-23 09:45:00,88.15,88.16,87.9,87.9,58756.0,86.3944,86.4042,86.1493,86.1493,58756.0
2024-12-23 09:50:00,87.91,88.01,87.86,87.93,51799.0,86.1591,86.2571,86.1101,86.1787,51799.0
2024-12-23 09:55:00,87.92,87.98,87.88,87.91,64127.0,86.1689,86.2277,86.1297,86.1591,64127.0
2024-12-23 10:00:00,87.91,88.04,87.86,88.0,48363.0,86.1591,86.2866,86.1101,86.2473,48363.0
2024-12-23 10:05:00,87.97,87.99,87.84,87.85,55694.0,86.2179,86.2375,86.0905,86.1003,55694.0
2024-12-23 10:10:00,87.86,88.0,87.84,87.94,36460.0,86.1101,86.2473,86.0905,86.1885,36460.0
2024-12-23 10:15:00,87.96,88.02,87.87,87.94,19329.0,86.2081,86.2669,86.1199,86.1885,19329.0
2024-12-23 10:20:00,87.94,88.16,87.88,88.02,45861.0,86.1885,86.4042,86.1297,86.2669,45861.0
2024-12-23 10:25:00,88.01,88.17,87.99,88.15,23894.0,86.2571,86.414,86.2375,86.3944,23894.0
2024-12-23 10:30:00,88.16,88.22,88.07,88.22,28845.0,86.4042,86.463,86.316,86.463,28845.0
2024-12-23 10:35:00,88.22,88.28,88.18,88.22,16355.0,86.463,86.5218,86.4238,86.463,16355.0
2024-12-23 10:40:00,88.22,88.24,88.1,88.14,16816.0,86.463,86.4826,86.3454,86.3846,16816.0
2024-12-23 10:45:00,88.11,88.13,87.99,88.0,69732.0,86.3552,86.3748,86.2375,86.2473,69732.0
2024-12-23 10:50:00,88.0,88.01,87.95,87.98,33393.0,86.2473,86.2571,86.1983,86.2277,33393.0
2024-12-23 10:55:00,88.0,88.07,87.97,87.98,15975.0,86.2473,86.316,86.2179,86.2277,15975.0
2024-12-23 11:00:00,87.99,88.17,87.96,88.16,15999.0,86.2375,86.414,86.2081,86.4042,15999.0
2024-12-23 11:05:00,88.17,88.22,88.14,88.16,15181.0,86.414,86.463,86.3846,86.4042,15181.0
2024-12-23 11:10:00,88.17,88.26,88.16,88.22,13881.0,86.414,86.5022,86.4042,86.463,13881.0
2024-12-23 11:15:00,88.22,88.29,88.15,88.29,11175.0,86.463,86.5316,86.3944,86.5316,11175.0
2024-12-23 11:20:00,88.29,88.35,88.27,88.31,16910.0,86.5316,86.5904,86.512,86.5512,16910.0
2024-12-23 11:25:00,88.31,88.37,88.3,88.31,47268.0,86.5512,86.61,86.5414,86.5512,47268.0
2024-12-23 11:30:00,88.31,88.32,88.24,88.31,29145.0,86.5512,86.561,86.4826,86.5512,29145.0
2024-12-23 11:35:00,88.31,88.32,88.26,88.27,27572.0,86.5512,86.561,86.5022,86.512,27572.0
2024-12-23 11:40:00,88.27,88.35,88.26,88.29,18420.0,86.512,86.5904,86.5022,86.5316,18420.0
2024-12-23 11:45:00,88.3,88.39,88.29,88.36,23202.0,86.5414,86.6296,86.5316,86.6002,23202.0
2024-12-23 11:50:00,88.37,88.46,88.37,88.45,21098.0,86.61,86.6982,86.61,86.6884,21098.0
2024-12-23 11:55:00,88.44,88.54,88.43,88.53,17704.0,86.6786,86.7766,86.6688,86.7668,17704.0
2024-12-23 12:00:00,88.53,88.59,88.49,88.58,26671.0,86.7668,86.8256,86.7276,86.8158,26671.0
2024-12-23 12:05:00,88.59,88.63,88.49,88.51,24784.0,86.8256,86.8648,86.7276,86.7472,24784.0
2024-12-23 12:10:00,88.52,88.53,88.47,88.49,9469.0,86.757,86.7668,86.708,86.7276,9469.0
2024-12-23 12:15:00,88.48,88.48,88.34,88.43,13403.0,86.7178,86.7178,86.5806,86.6688,13403.0
2024-12-23 12:20:00,88.42,88.49,88.41,88.44,9320.0,86.659,86.7276,86.6492,86.6786,9320.0
2024-12-23 12:25:00,88.43,88.48,88.4,88.48,20810.0,86.6688,86.7178,86.6394,86.7178,20810.0
2024-12-23 12:30:00,88.47,88.56,88.41,88.52,20624.0,86.708,86.7962,86.6492,86.757,20624.0
2024-12-23 12:35:00,88.52,88.52,88.45,88.49,11916.0,86.757,86.757,86.6884,86.7276,11916.0
2024-12-23 12:40:00,88.49,88.49,88.37,88.44,29617.0,86.7276,86.7276,86.61,86.6786,29617.0
2024-12-23 12:45:00,88.43,88.54,88.43,88.54,17655.0,86.6688,86.7766,86.6688,86.7766,17655.0
2024-12-23 12:50:00,88.53,88.56,88.5,88.54,10020.0,86.7668,86.7962,86.7374,86.7766,10020.0
2024-12-23 12:55:00,88.53,88.57,88.5,88.51,11256.0,86.7668,86.806,86.7374,86.7472,11256.0
2024-12-23 13:00:00,88.51,88.58,88.48,88.58,15439.0,86.7472,86.8158,86.7178,86.8158,15439.0
2024-12-23 13:05:00,88.6,88.63,88.54,88.58,29516.0,86.8354,86.8648,86.7766,86.8158,29516.0
2024-12-23 13:10:00,88.58,88.67,88.56,88.66,17648.0,86.8158,86.904,86.7962,86.8942,17648.0
2024-12-23 13:15:00,88.65,88.69,88.64,88.67,13396.0,86.8844,86.9236,86.8746,86.904,13396.0
2024-12-23 13:20:00,88.66,88.66,88.54,88.59,14708.0,86.8942,86.8942,86.7766,86.8256,14708.0
2024-12-23 13:25:00,88.61,88.69,88.6,88.69,66217.0,86.8452,86.9236,86.8354,86.9236,66217.0
2024-12-23 13:30:00,88.68,88.72,88.67,88.72,18636.0,86.9138,86.953,86.904,86.953,18636.0
2024-12-23 13:35:00,88.71,88.77,88.71,88.77,12636.0,86.9432,87.002,86.9432,87.002,12636.0
2024-12-23 13:40:00,88.75,88.76,88.67,88.69,33474.0,86.9824,86.9922,86.904,86.9236,33474.0
2024-12-23 13:45:00,88.69,88.73,88.64,88.73,22056.0,86.9236,86.9628,86.8746,86.9628,22056.0
2024-12-23 13:50:00,88.73,88.78,88.71,88.77,30575.0,86.9628,87.0118,86.9432,87.002,30575.0
2024-12-23 13:55:00,88.76,88.78,88.71,88.74,19958.0,86.9922,87.0118,86.9432,86.9726,19958.0
2024-12-23 14:00:00,88.74,88.76,88.69,88.74,17374.0,86.9726,86.9922,86.9236,86.9726,17374.0
2024-12-23 14:05:00,88.75,88.76,88.72,88.75,16576.0,86.9824,86.9922,86.953,86.9824,16576.0
2024-12-23 14:10:00,88.76,88.76,88.68,88.69,19411.0,86.9922,86.9922,86.9138,86.9236,19411.0
2024-12-23 14:15:00,88.69,88.75,88.68,88.74,26480.0,86.9236,86.9824,86.9138,86.9726,26480.0
2024-12-23 14:20:00,88.75,88.75,88.69,88.7,29059.0,86.9824,86.9824,86.9236,86.9334,29059.0
2024-12-23 14:25:00,88.7,88.72,88.67,88.7,33560.0,86.9334,86.953,86.904,86.9334,33560.0
2024-12-23 14:30:00,88.72,88.76,88.7,88.7,43299.0,86.953,86.9922,86.9334,86.9334,43299.0
2024-12-23 14:35:00,88.7,88.72,88.63,88.63,25640.0,86.9334,86.953,86.8648,86.8648,25640.0
2024-12-23 14:40:00,88.65,88.66,88.61,88.62,27014.0,86.8844,86.8942,86.8452,86.855,27014.0
2024-12-23 14:45:00,88.63,88.68,88.6,88.61,48571.0,86.8648,86.9138,86.8354,86.8452,48571.0
2024-12-23 14:50:00,88.6,88.66,88.59,88.64,12777.0,86.8354,86.8942,86.8256,86.8746,12777.0
2024-12-23 14:55:00,88.63,88.66,88.56,88.56,15795.0,86.8648,86.8942,86.7962,86.7962,15795.0
2024-12-23 15:00:00,88.55,88.66,88.55,88.65,43453.0,86.7864,86.8942,86.7864,86.8844,43453.0
2024-12-23 15:05:00,88.65,88.7,88.59,88.59,46964.0,86.8844,86.9334,86.8256,86.8256,46964.0
2024-12-23 15:10:00,88.6,88.61,88.5,88.56,32625.0,86.8354,86.8452,86.7374,86.7962,32625.0
2024-12-23 15:15:00,88.57,88.6,88.45,88.48,50398.0,86.806,86.8354,86.6884,86.7178,50398.0
2024-12-23 15:20:00,88.49,88.53,88.43,88.53,31767.0,86.7276,86.7668,86.6688,86.7668,31767.0
2024-12-23 15:25:00,88.54,88.66,88.52,88.56,39211.0,86.7766,86.8942,86.757,86.7962,39211.0
2024-12-23 15:30:00,88.57,88.66,88.55,88.62,94052.0,86.806,86.8942,86.7864,86.855,94052.0
2024-12-23 15:35:00,88.62,88.71,88.59,88.64,55427.0,86.855,86.9432,86.8256,86.8746,55427.0
2024-12-23 15:40:00,88.65,88.77,88.61,88.71,102870.0,86.8844,87.002,86.8452,86.9432,102870.0
2024-12-23 15:45:00,88.72,88.75,88.67,88.7,34157.0,86.953,86.9824,86.904,86.9334,34157.0
2024-12-23 15:50:00,88.71,88.85,88.71,88.81,127971.0,86.9432,87.0804,86.9432,87.0412,127971.0
2024-12-23 15:55:00,88.81,88.93,88.8,88.81,189679.0,87.0412,87.1588,87.0314,87.0412,189679.0
2024-12-24 09:30:00,88.55,88.73,88.51,88.7,93619.0,86.7864,86.9628,86.7472,86.9334,93619.0
2024-12-24 09:35:00,88.71,88.82,88.65,88.8,94732.0,86.9432,87.051,86.8844,87.0314,94732.0
2024-12-24 09:40:00,88.79,88.86,88.65,88.78,58569.0,87.0216,87.0902,86.8844,87.0118,58569.0
2024-12-24 09:45:00,88.79,88.89,88.7,88.86,23918.0,87.0216,87.1196,86.9334,87.0902,23918.0
2024-12-24 09:50:00,88.84,88.84,88.75,88.8,25820.0,87.0706,87.0706,86.9824,87.0314,25820.0
2024-12-24 09:55:00,88.78,88.81,88.71,88.77,29076.0,87.0118,87.0412,86.9432,87.002,29076.0
2024-12-24 10:00:00,88.83,88.88,88.71,88.86,23724.0,87.0608,87.1098,86.9432,87.0902,23724.0
2024-12-24 10:05:00,88.85,88.91,88.79,88.8,35867.0,87.0804,87.1392,87.0216,87.0314,35867.0
2024-12-24 10:10:00,88.79,88.87,88.73,88.77,20974.0,87.0216,87.1,86.9628,87.002,20974.0
2024-12-24 10:15:00,88.79,88.89,88.79,88.88,11318.0,87.0216,87.1196,87.0216,87.1098,11318.0
2024-12-24 10:20:00,88.87,88.88,88.76,88.8,18254.0,87.1,87.1098,86.9922,87.0314,18254.0
2024-12-24 10:25:00,88.8,88.94,88.79,88.91,19919.0,87.0314,87.1686,87.0216,87.1392,19919.0
2024-12-24 10:30:00,88.91,88.93,88.83,88.88,124358.0,87.1392,87.1588,87.0608,87.1098,124358.0
2024-12-24 10:35:00,88.88,88.95,88.87,88.93,55765.0,87.1098,87.1784,87.1,87.1588,55765.0
2024-12-24 10:40:00,88.94,88.99,88.89,88.92,51887.0,87.1686,87.2176,87.1196,87.149,51887.0
2024-12-24 10:45:00,88.93,88.96,88.91,88.92,14787.0,87.1588,87.1882,87.1392,87.149,14787.0
2024-12-24 10:50:00,88.92,88.94,88.84,88.85,18672.0,87.149,87.1686,87.0706,87.0804,18672.0
2024-12-24 10:55:00,88.85,88.89,88.79,88.89,57684.0,87.0804,87.1196,87.0216,87.1196,57684.0
2024-12-24 11:00:00,88.89,88.89,88.79,88.81,43001.0,87.1196,87.1196,87.0216,87.0412,43001.0
2024-12-24 11:05:00,88.8,88.87,88.74,88.84,13969.0,87.0314,87.1,86.9726,87.0706,13969.0
2024-12-24 11:10:00,88.85,88.85,88.76,88.77,36356.0,87.0804,87.0804,86.9922,87.002,36356.0
2024-12-24 11:15:00,88.78,88.82,88.74,88.78,97481.0,87.0118,87.051,86.9726,87.0118,97481.0
2024-12-24 11:20:00,88.78,88.88,88.75,88.88,18847.0,87.0118,87.1098,86.9824,87.1098,18847.0
2024-12-24 11:25:00,88.88,88.92,88.87,88.9,57710.0,87.1098,87.149,87.1,87.1294,57710.0
2024-12-24 11:30:00,88.91,88.93,88.89,88.93,88617.0,87.1392,87.1588,87.1196,87.1588,88617.0
2024-12-24 11:35:00,88.94,88.97,88.91,88.97,11964.0,87.1686,87.198,87.1392,87.198,11964.0
2024-12-24 11:40:00,88.97,89.0,88.94,89.0,8853.0,87.198,87.2274,87.1686,87.2274,8853.0
2024-12-24 11:45:00,88.98,88.99,88.94,88.98,17318.0,87.2078,87.2176,87.1686,87.2078,17318.0
2024-12-24 11:50:00,88.98,89.0,88.89,88.96,38610.0,87.2078,87.2274,87.1196,87.1882,38610.0
2024-12-24 11:55:00,88.97,89.0,88.95,88.96,21279.0,87.198,87.2274,87.1784,87.1882,21279.0
2024-12-24 12:00:00,88.95,89.04,88.93,89.02,17264.0,87.1784,87.2666,87.1588,87.247,17264.0
2024-12-24 12:05:00,89.03,89.07,89.0,89.06,11555.0,87.2568,87.296,87.2274,87.2862,11555.0
2024-12-24 12:10:00,89.06,89.11,89.04,89.06,31668.0,87.2862,87.3352,87.2666,87.2862,31668.0
2024-12-24 12:15:00,89.06,89.19,89.06,89.18,19803.0,87.2862,87.4136,87.2862,87.4038,19803.0
2024-12-24 12:20:00,89.19,89.26,89.18,89.24,15136.0,87.4136,87.4823,87.4038,87.4627,15136.0
2024-12-24 12:25:00,89.24,89.27,89.21,89.23,33820.0,87.4627,87.4921,87.4332,87.4528,33820.0
2024-12-24 12:30:00,89.23,89.24,89.14,89.15,26861.0,87.4528,87.4627,87.3646,87.3744,26861.0
2024-12-24 12:35:00,89.16,89.27,89.14,89.27,19137.0,87.3842,87.4921,87.3646,87.4921,19137.0
2024-12-24 12:40:00,89.27,89.33,89.26,89.33,27285.0,87.4921,87.5509,87.4823,87.5509,27285.0
2024-12-24 12:45:00,89.32,89.32,89.26,89.31,36365.0,87.5411,87.5411,87.4823,87.5313,36365.0
2024-12-24 12:50:00,89.32,89.42,89.32,89.36,70157.0,87.5411,87.6391,87.5411,87.5803,70157.0
2024-12-24 12:55:00,89.36,89.51,89.35,89.45,152329.0,87.5803,87.7273,87.5705,87.6685,152329.0
2024-12-26 09:30:00,89.17,89.17,88.73,89.06,95669.0,87.394,87.394,86.9628,87.2862,95669.0
2024-12-26 09:35:00,89.07,89.15,88.96,89.11,39998.0,87.296,87.3744,87.1882,87.3352,39998.0
2024-12-26 09:40:00,89.12,89.29,89.12,89.27,11086.0,87.345,87.5117,87.345,87.4921,11086.0
2024-12-26 09:45:00,89.29,89.47,89.24,89.46,45096.0,87.5117,87.6881,87.4627,87.6783,45096.0
2024-12-26 09:50:00,89.47,89.47,89.27,89.31,11351.0,87.6881,87.6881,87.4921,87.5313,11351.0
2024-12-26 09:55:00,89.31,89.42,89.27,89.39,13005.0,87.5313,87.6391,87.4921,87.6097,13005.0
2024-12-26 10:00:00,89.41,89.47,89.36,89.44,33961.0,87.6293,87.6881,87.5803,87.6587,33961.0
2024-12-26 10:05:00,89.43,89.5,89.41,89.43,19792.0,87.6489,87.7175,87.6293,87.6489,19792.0
2024-12-26 10:10:00,89.44,89.47,89.39,89.46,21642.0,87.6587,87.6881,87.6097,87.6783,21642.0
2024-12-26 10:15:00,89.47,89.51,89.41,89.41,72604.0,87.6881,87.7273,87.6293,87.6293,72604.0
2024-12-26 10:20:00,89.43,89.52,89.43,89.49,17758.0,87.6489,87.7371,87.6489,87.7077,17758.0
2024-12-26 10:25:00,89.49,89.49,89.4,89.41,198211.0,87.7077,87.7077,87.6195,87.6293,198211.0
2024-12-26 10:30:00,89.42,89.45,89.37,89.41,31472.0,87.6391,87.6685,87.5901,87.6293,31472.0
2024-12-26 10:35:00,89.39,89.4,89.32,89.33,21541.0,87.6097,87.6195,87.5411,87.5509,21541.0
2024-12-26 10:40:00,89.32,89.32,89.27,89.28,17824.0,87.5411,87.5411,87.4921,87.5019,17824.0
2024-12-26 10:45:00,89.27,89.5,89.26,89.5,254651.0,87.4921,87.7175,87.4823,87.7175,254651.0
2024-12-26 10:50:00,89.5,89.52,89.48,89.51,26623.0,87.7175,87.7371,87.6979,87.7273,26623.0
2024-12-26 10:55:00,89.5,89.53,89.48,89.51,19413.0,87.7175,87.7469,87.6979,87.7273,19413.0
2024-12-26 11:00:00,89.52,89.59,89.49,89.59,23671.0,87.7371,87.8057,87.7077,87.8057,23671.0
2024-12-26 11:05:00,89.58,89.59,89.54,89.57,25391.0,87.7959,87.8057,87.7567,87.7861,25391.0
2024-12-26 11:10:00,89.56,89.64,89.55,89.63,23264.0,87.7763,87.8547,87.7665,87.8449,23264.0
2024-12-26 11:15:00,89.64,89.66,89.62,89.65,18006.0,87.8547,87.8743,87.8351,87.8645,18006.0
2024-12-26 11:20:00,89.64,89.65,89.58,89.58,18234.0,87.8547,87.8645,87.7959,87.7959,18234.0
2024-12-26 11:25:00,89.58,89.58,89.52,89.56,16500.0,87.7959,87.7959,87.7371,87.7763,16500.0
2024-12-26 11:30:00,89.56,89.57,89.53,89.55,35186.0,87.7763,87.7861,87.7469,87.7665,35186.0
2024-12-26 11:35:00,89.55,89.62,89.55,89.61,15645.0,87.7665,87.8351,87.7665,87.8253,15645.0
2024-12-26 11:40:00,89.61,89.72,89.6,89.72,10709.0,87.8253,87.9331,87.8155,87.9331,10709.0
2024-12-26 11:45:00,89.71,89.72,89.67,89.69,15654.0,87.9233,87.9331,87.8841,87.9037,15654.0
2024-12-26 11:50:00,89.69,89.71,89.67,89.69,61666.0,87.9037,87.9233,87.8841,87.9037,61666.0
2024-12-26 11:55:00,89.71,89.74,89.69,89.7,24748.0,87.9233,87.9527,87.9037,87.9135,24748.0
2024-12-26 12:00:00,89.7,89.71,89.65,89.67,15223.0,87.9135,87.9233,87.8645,87.8841,15223.0
2024-12-26 12:05:00,89.68,89.69,89.62,89.62,9529.0,87.8939,87.9037,87.8351,87.8351,9529.0
2024-12-26 12:10:00,89.63,89.67,89.62,89.66,10107.0,87.8449,87.8841,87.8351,87.8743,10107.0
2024-12-26 12:15:00,89.65,89.71,89.64,89.7,11073.0,87.8645,87.9233,87.8547,87.9135,11073.0
2024-12-26 12:20:00,89.71,89.72,89.68,89.69,16373.0,87.9233,87.9331,87.8939,87.9037,16373.0
2024-12-26 12:25:00,89.7,89.7,89.61,89.61,13455.0,87.9135,87.9135,87.8253,87.8253,13455.0
2024-12-26 12:30:00,89.62,89.64,89.58,89.64,7084.0,87.8351,87.8547,87.7959,87.8547,7084.0
2024-12-26 12:35:00,89.65,89.65,89.59,89.6,26564.0,87.8645,87.8645,87.8057,87.8155,26564.0
2024-12-26 12:40:00,89.61,89.63,89.59,89.63,11720.0,87.8253,87.8449,87.8057,87.8449,11720.0
2024-12-26 12:45:00,89.63,89.64,89.5,89.54,32136.0,87.8449,87.8547,87.7175,87.7567,32136.0
2024-12-26 12:50:00,89.52,89.56,89.49,89.56,18201.0,87.7371,87.7763,87.7077,87.7763,18201.0
2024-12-26 12:55:00,89.56,89.59,89.5,89.52,19882.0,87.7763,87.8057,87.7175,87.7371,19882.0
2024-12-26 13:00:00,89.53,89.65,89.51,89.65,28045.0,87.7469,87.8645,87.7273,87.8645,28045.0
2024-12-26 13:05:00,89.65,89.68,89.61,89.67,5427.0,87.8645,87.8939,87.8253,87.8841,5427.0
2024-12-26 13:10:00,89.67,89.67,89.62,89.64,7015.0,87.8841,87.8841,87.8351,87.8547,7015.0
2024-12-26 13:15:00,89.64,89.67,89.63,89.66,5944.0,87.8547,87.8841,87.8449,87.8743,5944.0
2024-12-26 13:20:00,89.66,89.72,89.65,89.71,11901.0,87.8743,87.9331,87.8645,87.9233,11901.0
2024-12-26 13:25:00,89.71,89.74,89.69,89.69,9064.0,87.9233,87.9527,87.9037,87.9037,9064.0
2024-12-26 13:30:00,89.67,89.7,89.6,89.61,7053.0,87.8841,87.9135,87.8155,87.8253,7053.0
2024-12-26 13:35:00,89.61,89.66,89.6,89.63,5907.0,87.8253,87.8743,87.8155,87.8449,5907.0
2024-12-26 13:40:00,89.64,89.64,89.55,89.57,3920.0,87.8547,87.8547,87.7665,87.7861,3920.0
2024-12-26 13:45:00,89.57,89.69,89.57,89.66,34456.0,87.7861,87.9037,87.7861,87.8743,34456.0
2024-12-26 13:50:00,89.67,89.69,89.61,89.68,16598.0,87.8841,87.9037,87.8253,87.8939,16598.0
2024-12-26 13:55:00,89.68,89.69,89.64,89.69,3770.0,87.8939,87.9037,87.8547,87.9037,3770.0
2024-12-26 14:00:00,89.69,89.72,89.66,89.72,6504.0,87.9037,87.9331,87.8743,87.9331,6504.0
2024-12-26 14:05:00,89.72,89.72,89.64,89.71,17555.0,87.9331,87.9331,87.8547,87.9233,17555.0
2024-12-26 14:10:00,89.7,89.73,89.67,89.69,8690.0,87.9135,87.9429,87.8841,87.9037,8690.0
2024-12-26 14:15:00,89.67,89.69,89.64,89.66,25333.0,87.8841,87.9037,87.8547,87.8743,25333.0
2024-12-26 14:20:00,89.66,89.72,89.65,89.72,12027.0,87.8743,87.9331,87.8645,87.9331,12027.0
2024-12-26 14:25:00,89.73,89.73,89.66,89.67,10282.0,87.9429,87.9429,87.8743,87.8841,10282.0
2024-12-26 14:30:00,89.67,89.71,89.65,89.65,15608.0,87.8841,87.9233,87.8645,87.8645,15608.0
2024-12-26 14:35:00,89.67,89.68,89.62,89.68,8360.0,87.8841,87.8939,87.8351,87.8939,8360.0
2024-12-26 14:40:00,89.67,89.69,89.64,89.64,11502.0,87.8841,87.9037,87.8547,87.8547,11502.0
2024-12-26 14:45:00,89.65,89.68,89.63,89.63,10966.0,87.8645,87.8939,87.8449,87.8449,10966.0
2024-12-26 14:50:00,89.63,89.68,89.62,89.67,23614.0,87.8449,87.8939,87.8351,87.8841,23614.0
2024-12-26 14:55:00,89.66,89.69,89.63,89.65,14269.0,87.8743,87.9037,87.8449,87.8645,14269.0
2024-12-26 15:00:00,89.65,89.67,89.63,89.65,13533.0,87.8645,87.8841,87.8449,87.8645,13533.0
2024-12-26 15:05:00,89.66,89.7,89.63,89.66,51319.0,87.8743,87.9135,87.8449,87.8743,51319.0
2024-12-26 15:10:00,89.66,89.67,89.6,89.61,11938.0,87.8743,87.8841,87.8155,87.8253,11938.0
2024-12-26 15:15:00,89.61,89.62,89.53,89.58,10785.0,87.8253,87.8351,87.7469,87.7959,10785.0
2024-12-26 15:20:00,89.58,89.61,89.57,89.61,10885.0,87.7959,87.8253,87.7861,87.8253,10885.0
2024-12-26 15:25:00,89.64,89.64,89.61,89.62,18691.0,87.8547,87.8547,87.8253,87.8351,18691.0
2024-12-26 15:30:00,89.6,89.64,89.55,89.62,13701.0,87.8155,87.8547,87.7665,87.8351,13701.0
2024-12-26 15:35:00,89.61,89.69,89.58,89.67,21582.0,87.8253,87.9037,87.7959,87.8841,21582.0
2024-12-26 15:40:00,89.66,89.67,89.59,89.62,16862.0,87.8743,87.8841,87.8057,87.8351,16862.0
2024-12-26 15:45:00,89.62,89.71,89.61,89.69,17807.0,87.8351,87.9233,87.8253,87.9037,17807.0
2024-12-26 15:50:00,89.69,89.72,89.65,89.69,36688.0,87.9037,87.9331,87.8645,87.9037,36688.0
2024-12-26 15:55:00,89.7,89.73,89.61,89.62,84082.0,87.9135,87.9429,87.8253,87.8351,84082.0
2024-12-27 09:30:00,89.12,89.37,88.89,89.26,87098.0,87.345,87.5901,87.1196,87.4823,87098.0
2024-12-27 09:35:00,89.25,89.38,89.04,89.35,60018.0,87.4725,87.5999,87.2666,87.5705,60018.0
2024-12-27 09:40:00,89.33,89.59,89.3,89.55,31519.0,87.5509,87.8057,87.5215,87.7665,31519.0
2024-12-27 09:45:00,89.56,89.72,89.51,89.62,16655.0,87.7763,87.9331,87.7273,87.8351,16655.0
2024-12-27 09:50:00,89.62,89.7,89.59,89.68,8075.0,87.8351,87.9135,87.8057,87.8939,8075.0
2024-12-27 09:55:00,89.7,89.75,89.62,89.72,11772.0,87.9135,87.9625,87.8351,87.9331,11772.0
2024-12-27 10:00:00,89.75,89.77,89.58,89.58,18177.0,87.9625,87.9821,87.7959,87.7959,18177.0
2024-12-27 10:05:00,89.56,89.6,89.53,89.57,10062.0,87.7763,87.8155,87.7469,87.7861,10062.0
2024-12-27 10:10:00,89.56,89.58,89.45,89.46,16575.0,87.7763,87.7959,87.6685,87.6783,16575.0
2024-12-27 10:15:00,89.46,89.47,89.36,89.38,20273.0,87.6783,87.6881,87.5803,87.5999,20273.0
2024-12-27 10:20:00,89.35,89.5,89.34,89.43,26258.0,87.5705,87.7175,87.5607,87.6489,26258.0
2024-12-27 10:25:00,89.44,89.46,89.29,89.3,13395.0,87.6587,87.6783,87.5117,87.5215,13395.0
2024-12-27 10:30:00,89.28,89.32,89.23,89.29,24352.0,87.5019,87.5411,87.4528,87.5117,24352.0
2024-12-27 10:35:00,89.3,89.37,89.27,89.31,32189.0,87.5215,87.5901,87.4921,87.5313,32189.0
2024-12-27 10:40:00,89.3,89.45,89.28,89.43,69687.0,87.5215,87.6685,87.5019,87.6489,69687.0
2024-12-27 10:45:00,89.43,89.52,89.37,89.51,24156.0,87.6489,87.7371,87.5901,87.7273,24156.0
2024-12-27 10:50:00,89.51,89.54,89.47,89.52,26451.0,87.7273,87.7567,87.6881,87.7371,26451.0
2024-12-27 10:55:00,89.52,89.54,89.41,89.43,28464.0,87.7371,87.7567,87.6293,87.6489,28464.0
2024-12-27 11:00:00,89.42,89.42,89.24,89.24,25860.0,87.6391,87.6391,87.4627,87.4627,25860.0
2024-12-27 11:05:00,89.24,89.27,89.19,89.2,25769.0,87.4627,87.4921,87.4136,87.4234,25769.0
2024-12-27 11:10:00,89.2,89.22,89.11,89.12,22448.0,87.4234,87.443,87.3352,87.345,22448.0
2024-12-27 11:15:00,89.13,89.13,89.05,89.05,29823.0,87.3548,87.3548,87.2764,87.2764,29823.0
2024-12-27 11:20:00,89.03,89.11,89.02,89.08,22100.0,87.2568,87.3352,87.247,87.3058,22100.0
2024-12-27 11:25:00,89.08,89.21,89.07,89.2,40255.0,87.3058,87.4332,87.296,87.4234,40255.0
2024-12-27 11:30:00,89.19,89.22,89.12,89.12,53570.0,87.4136,87.443,87.345,87.345,53570.0
2024-12-27 11:35:00,89.13,89.23,89.12,89.2,20516.0,87.3548,87.4528,87.345,87.4234,20516.0
2024-12-27 11:40:00,89.2,89.22,89.02,89.02,43099.0,87.4234,87.443,87.247,87.247,43099.0
2024-12-27 11:45:00,89.02,89.03,88.95,88.96,22466.0,87.247,87.2568,87.1784,87.1882,22466.0
2024-12-27 11:50:00,88.95,88.96,88.8,88.81,17904.0,87.1784,87.1882,87.0314,87.0412,17904.0
2024-12-27 11:55:00,88.82,88.86,88.78,88.79,13817.0,87.051,87.0902,87.0118,87.0216,13817.0
2024-12-27 12:00:00,88.79,88.83,88.76,88.8,12159.0,87.0216,87.0608,86.9922,87.0314,12159.0
2024-12-27 12:05:00,88.79,88.82,88.69,88.79,44306.0,87.0216,87.051,86.9236,87.0216,44306.0
2024-12-27 12:10:00,88.78,88.79,88.7,88.75,17122.0,87.0118,87.0216,86.9334,86.9824,17122.0
2024-12-27 12:15:00,88.76,88.79,88.7,88.73,239680.0,86.9922,87.0216,86.9334,86.9628,239680.0
2024-12-27 12:20:00,88.72,88.75,88.68,88.71,20523.0,86.953,86.9824,86.9138,86.9432,20523.0
2024-12-27 12:25:00,88.72,88.77,88.69,88.76,26754.0,86.953,87.002,86.9236,86.9922,26754.0
2024-12-27 12:30:00,88.76,88.85,88.74,88.8,60924.0,86.9922,87.0804,86.9726,87.0314,60924.0
2024-12-27 12:35:00,88.79,88.8,88.66,88.67,15698.0,87.0216,87.0314,86.8942,86.904,15698.0
2024-12-27 12:40:00,88.68,88.71,88.66,88.69,21880.0,86.9138,86.9432,86.8942,86.9236,21880.0
2024-12-27 12:45:00,88.69,88.73,88.65,88.68,15097.0,86.9236,86.9628,86.8844,86.9138,15097.0
2024-12-27 12:50:00,88.67,88.75,88.66,88.75,17402.0,86.904,86.9824,86.8942,86.9824,17402.0
2024-12-27 12:55:00,88.74,88.79,88.73,88.78,18626.0,86.9726,87.0216,86.9628,87.0118,18626.0
2024-12-27 13:00:00,88.78,88.88,88.76,88.88,16193.0,87.0118,87.1098,86.9922,87.1098,16193.0
2024-12-27 13:05:00,88.89,88.89,88.75,88.8,33642.0,87.1196,87.1196,86.9824,87.0314,33642.0
2024-12-27 13:10:00,88.81,88.84,88.8,88.84,101302.0,87.0412,87.0706,87.0314,87.0706,101302.0
2024-12-27 13:15:00,88.84,88.88,88.82,88.85,17868.0,87.0706,87.1098,87.051,87.0804,17868.0
2024-12-27 13:20:00,88.85,88.87,88.82,88.87,8636.0,87.0804,87.1,87.051,87.1,8636.0
2024-12-27 13:25:00,88.87,88.89,88.77,88.84,23330.0,87.1,87.1196,87.002,87.0706,23330.0
2024-12-27 13:30:00,88.84,88.92,88.77,88.91,19549.0,87.0706,87.149,87.002,87.1392,19549.0
2024-12-27 13:35:00,88.91,88.96,88.89,88.94,25593.0,87.1392,87.1882,87.1196,87.1686,25593.0
2024-12-27 13:40:00,88.95,88.97,88.83,88.83,7869.0,87.1784,87.198,87.0608,87.0608,7869.0
2024-12-27 13:45:00,88.84,88.84,88.76,88.78,13915.0,87.0706,87.0706,86.9922,87.0118,13915.0
2024-12-27 13:50:00,88.78,88.78,88.73,88.77,22835.0,87.0118,87.0118,86.9628,87.002,22835.0
2024-12-27 13:55:00,88.77,88.8,88.74,88.78,22409.0,87.002,87.0314,86.9726,87.0118,22409.0
2024-12-27 14:00:00,88.78,88.82,88.76,88.8,19504.0,87.0118,87.051,86.9922,87.0314,19504.0
2024-12-27 14:05:00,88.79,88.92,88.79,88.92,20285.0,87.0216,87.149,87.0216,87.149,20285.0
2024-12-27 14:10:00,88.92,88.96,88.91,88.93,24280.0,87.149,87.1882,87.1392,87.1588,24280.0
2024-12-27 14:15:00,88.93,89.01,88.92,89.01,31285.0,87.1588,87.2372,87.149,87.2372,31285.0
2024-12-27 14:20:00,89.01,89.01,88.93,88.95,19507.0,87.2372,87.2372,87.1588,87.1784,19507.0
2024-12-27 14:25:00,88.96,88.97,88.89,88.91,38196.0,87.1882,87.198,87.1196,87.1392,38196.0
2024-12-27 14:30:00,88.92,88.92,88.84,88.9,15766.0,87.149,87.149,87.0706,87.1294,15766.0
2024-12-27 14:35:00,88.9,88.94,88.89,88.93,22811.0,87.1294,87.1686,87.1196,87.1588,22811.0
2024-12-27 14:40:00,88.93,89.01,88.92,89.01,32645.0,87.1588,87.2372,87.149,87.2372,32645.0
2024-12-27 14:45:00,89.01,89.06,88.99,89.04,24563.0,87.2372,87.2862,87.2176,87.2666,24563.0
2024-12-27 14:50:00,89.04,89.05,89.0,89.05,42005.0,87.2666,87.2764,87.2274,87.2764,42005.0
2024-12-27 14:55:00,89.05,89.15,89.04,89.08,88861.0,87.2764,87.3744,87.2666,87.3058,88861.0
2024-12-27 15:00:00,89.09,89.1,88.95,88.97,9862.0,87.3156,87.3254,87.1784,87.198,9862.0
2024-12-27 15:05:00,88.98,89.01,88.89,88.99,18676.0,87.2078,87.2372,87.1196,87.2176,18676.0
2024-12-27 15:10:00,88.99,88.99,88.78,88.8,12792.0,87.2176,87.2176,87.0118,87.0314,12792.0
2024-12-27 15:15:00,88.8,88.8,88.73,88.77,37105.0,87.0314,87.0314,86.9628,87.002,37105.0
2024-12-27 15:20:00,88.77,88.78,88.73,88.73,15215.0,87.002,87.0118,86.9628,86.9628,15215.0
2024-12-27 15:25:00,88.72,88.78,88.72,88.75,12284.0,86.953,87.0118,86.953,86.9824,12284.0
2024-12-27 15:30:00,88.73,88.75,88.69,88.71,33703.0,86.9628,86.9824,86.9236,86.9432,33703.0
2024-12-27 15:35:00,88.71,88.71,88.62,88.64,20117.0,86.9432,86.9432,86.855,86.8746,20117.0
2024-12-27 15:40:00,88.63,88.63,88.49,88.55,25144.0,86.8648,86.8648,86.7276,86.7864,25144.0
2024-12-27 15:45:00,88.56,88.67,88.55,88.67,38803.0,86.7962,86.904,86.7864,86.904,38803.0
2024-12-27 15:50:00,88.68,88.92,88.68,88.82,71303.0,86.9138,87.149,86.9138,87.051,71303.0
2024-12-27 15:55:00,88.83,88.84,88.68,88.76,144167.0,87.0608,87.0706,86.9138,86.9922,144167.0
2024-12-30 09:30:00,88.42,88.42,88.01,88.15,85148.0,86.659,86.659,86.2571,86.3944,85148.0
2024-12-30 09:35:00,88.17,88.22,87.69,87.75,62637.0,86.414,86.463,85.9435,86.0023,62637.0
2024-12-30 09:40:00,87.76,87.8,87.61,87.7,42803.0,86.0121,86.0513,85.8651,85.9533,42803.0
2024-12-30 09:45:00,87.69,87.83,87.58,87.61,48297.0,85.9435,86.0807,85.8357,85.8651,48297.0
2024-12-30 09:50:00,87.63,87.71,87.53,87.67,25741.0,85.8847,85.9631,85.7867,85.9239,25741.0
2024-12-30 09:55:00,87.68,87.7,87.57,87.58,37652.0,85.9337,85.9533,85.8259,85.8357,37652.0
2024-12-30 10:00:00,87.57,87.81,87.55,87.68,38745.0,85.8259,86.0611,85.8063,85.9337,38745.0
2024-12-30 10:05:00,87.67,87.77,87.61,87.63,27329.0,85.9239,86.0219,85.8651,85.8847,27329.0
2024-12-30 10:10:00,87.63,87.63,87.49,87.51,39844.0,85.8847,85.8847,85.7475,85.7671,39844.0
2024-12-30 10:15:00,87.5,87.61,87.47,87.58,31872.0,85.7573,85.8651,85.7279,85.8357,31872.0
2024-12-30 10:20:00,87.58,87.6,87.48,87.48,21914.0,85.8357,85.8553,85.7377,85.7377,21914.0
2024-12-30 10:25:00,87.48,87.59,87.48,87.53,31846.0,85.7377,85.8455,85.7377,85.7867,31846.0
2024-12-30 10:30:00,87.52,87.66,87.52,87.59,40141.0,85.7769,85.9141,85.7769,85.8455,40141.0
2024-12-30 10:35:00,87.58,87.61,87.47,87.59,23660.0,85.8357,85.8651,85.7279,85.8455,23660.0
2024-12-30 10:40:00,87.59,87.69,87.57,87.63,23265.0,85.8455,85.9435,85.8259,85.8847,23265.0
2024-12-30 10:45:00,87.61,87.72,87.44,87.47,36659.0,85.8651,85.9729,85.6985,85.7279,36659.0
2024-12-30 10:50:00,87.49,87.6,87.49,87.56,14711.0,85.7475,85.8553,85.7475,85.8161,14711.0
2024-12-30 10:55:00,87.56,87.68,87.55,87.67,18905.0,85.8161,85.9337,85.8063,85.9239,18905.0
2024-12-30 11:00:00,87.67,87.69,87.63,87.67,22112.0,85.9239,85.9435,85.8847,85.9239,22112.0
2024-12-30 11:05:00,87.67,87.82,87.67,87.81,59122.0,85.9239,86.0709,85.9239,86.0611,59122.0
2024-12-30 11:10:00,87.81,87.85,87.8,87.82,22846.0,86.0611,86.1003,86.0513,86.0709,22846.0
2024-12-30 11:15:00,87.81,87.89,87.8,87.88,24353.0,86.0611,86.1395,86.0513,86.1297,24353.0
2024-12-30 11:20:00,87.89,87.91,87.82,87.84,25101.0,86.1395,86.1591,86.0709,86.0905,25101.0
2024-12-30 11:25:00,87.84,87.94,87.83,87.89,31232.0,86.0905,86.1885,86.0807,86.1395,31232.0
2024-12-30 11:30:00,87.89,87.94,87.88,87.93,30016.0,86.1395,86.1885,86.1297,86.1787,30016.0
2024-12-30 11:35:00,87.94,88.0,87.92,87.99,8172.0,86.1885,86.2473,86.1689,86.2375,8172.0
2024-12-30 11:40:00,87.99,88.09,87.99,88.04,24111.0,86.2375,86.3356,86.2375,86.2866,24111.0
2024-12-30 11:45:00,88.01,88.04,87.78,87.79,25365.0,86.2571,86.2866,86.0317,86.0415,25365.0
2024-12-30 11:50:00,87.78,87.83,87.78,87.8,18843.0,86.0317,86.0807,86.0317,86.0513,18843.0
2024-12-30 11:55:00,87.79,87.87,87.78,87.82,23236.0,86.0415,86.1199,86.0317,86.0709,23236.0
2024-12-30 12:00:00,87.8,87.97,87.8,87.95,37954.0,86.0513,86.2179,86.0513,86.1983,37954.0
2024-12-30 12:05:00,87.95,88.02,87.9,87.91,25062.0,86.1983,86.2669,86.1493,86.1591,25062.0
2024-12-30 12:10:00,87.92,88.05,87.91,87.97,12416.0,86.1689,86.2964,86.1591,86.2179,12416.0
2024-12-30 12:15:00,87.97,88.05,87.96,88.05,7393.0,86.2179,86.2964,86.2081,86.2964,7393.0
2024-12-30 12:20:00,88.06,88.11,88.01,88.02,14479.0,86.3062,86.3552,86.2571,86.2669,14479.0
2024-12-30 12:25:00,88.02,88.08,87.99,87.99,27021.0,86.2669,86.3258,86.2375,86.2375,27021.0
2024-12-30 12:30:00,87.98,88.04,87.96,88.04,21605.0,86.2277,86.2866,86.2081,86.2866,21605.0
2024-12-30 12:35:00,88.04,88.06,88.0,88.0,34140.0,86.2866,86.3062,86.2473,86.2473,34140.0
2024-12-30 12:40:00,88.01,88.01,87.92,87.98,30749.0,86.2571,86.2571,86.1689,86.2277,30749.0
2024-12-30 12:45:00,87.97,88.15,87.96,88.14,41095.0,86.2179,86.3944,86.2081,86.3846,41095.0
2024-12-30 12:50:00,88.13,88.16,88.04,88.05,31355.0,86.3748,86.4042,86.2866,86.2964,31355.0
2024-12-30 12:55:00,88.04,88.11,87.91,88.09,58953.0,86.2866,86.3552,86.1591,86.3356,58953.0
2024-12-30 13:00:00,88.07,88.08,87.98,88.0,29666.0,86.316,86.3258,86.2277,86.2473,29666.0
2024-12-30 13:05:00,88.0,88.16,87.99,88.16,59634.0,86.2473,86.4042,86.2375,86.4042,59634.0
2024-12-30 13:10:00,88.16,88.23,88.14,88.19,32077.0,86.4042,86.4728,86.3846,86.4336,32077.0
2024-12-30 13:15:00,88.22,88.25,88.14,88.15,23378.0,86.463,86.4924,86.3846,86.3944,23378.0
2024-12-30 13:20:00,88.15,88.21,88.14,88.14,39792.0,86.3944,86.4532,86.3846,86.3846,39792.0
2024-12-30 13:25:00,88.14,88.16,88.11,88.15,33107.0,86.3846,86.4042,86.3552,86.3944,33107.0
2024-12-30 13:30:00,88.12,88.2,88.1,88.19,40033.0,86.365,86.4434,86.3454,86.4336,40033.0
2024-12-30 13:35:00,88.2,88.24,88.14,88.19,61293.0,86.4434,86.4826,86.3846,86.4336,61293.0
2024-12-30 13:40:00,88.19,88.24,88.17,88.19,49705.0,86.4336,86.4826,86.414,86.4336,49705.0
2024-12-30 13:45:00,88.19,88.27,88.19,88.23,59420.0,86.4336,86.512,86.4336,86.4728,59420.0
2024-12-30 13:50:00,88.24,88.27,88.23,88.27,26953.0,86.4826,86.512,86.4728,86.512,26953.0
2024-12-30 13:55:00,88.27,88.28,88.2,88.25,41942.0,86.512,86.5218,86.4434,86.4924,41942.0
2024-12-30 14:00:00,88.25,88.3,88.23,88.23,29375.0,86.4924,86.5414,86.4728,86.4728,29375.0
2024-12-30 14:05:00,88.23,88.26,88.11,88.19,35786.0,86.4728,86.5022,86.3552,86.4336,35786.0
2024-12-30 14:10:00,88.2,88.22,88.11,88.14,44307.0,86.4434,86.463,86.3552,86.3846,44307.0
2024-12-30 14:15:00,88.14,88.17,88.13,88.15,29731.0,86.3846,86.414,86.3748,86.3944,29731.0
2024-12-30 14:20:00,88.15,88.15,88.0,88.06,37498.0,86.3944,86.3944,86.2473,86.3062,37498.0
2024-12-30 14:25:00,88.07,88.15,88.06,88.12,33237.0,86.316,86.3944,86.3062,86.365,33237.0
2024-12-30 14:30:00,88.13,88.2,88.11,88.15,43310.0,86.3748,86.4434,86.3552,86.3944,43310.0
2024-12-30 14:35:00,88.16,88.19,88.11,88.17,53579.0,86.4042,86.4336,86.3552,86.414,53579.0
2024-12-30 14:40:00,88.17,88.18,88.13,88.14,48754.0,86.414,86.4238,86.3748,86.3846,48754.0
2024-12-30 14:45:00,88.15,88.21,88.14,88.19,44076.0,86.3944,86.4532,86.3846,86.4336,44076.0
2024-12-30 14:50:00,88.2,88.2,88.14,88.17,38008.0,86.4434,86.4434,86.3846,86.414,38008.0
2024-12-30 14:55:00,88.17,88.19,88.15,88.18,29241.0,86.414,86.4336,86.3944,86.4238,29241.0
2024-12-30 15:00:00,88.17,88.17,88.08,88.09,428339.0,86.414,86.414,86.3258,86.3356,428339.0
2024-12-30 15:05:00,88.1,88.16,88.06,88.16,29782.0,86.3454,86.4042,86.3062,86.4042,29782.0
2024-12-30 15:10:00,88.16,88.26,88.15,88.23,21659.0,86.4042,86.5022,86.3944,86.4728,21659.0
2024-12-30 15:15:00,88.22,88.33,88.2,88.32,24976.0,86.463,86.5708,86.4434,86.561,24976.0
2024-12-30 15:20:00,88.32,88.39,88.28,88.36,42783.0,86.561,86.6296,86.5218,86.6002,42783.0
2024-12-30 15:25:00,88.36,88.37,88.2,88.2,22749.0,86.6002,86.61,86.4434,86.4434,22749.0
2024-12-30 15:30:00,88.21,88.23,88.15,88.18,51420.0,86.4532,86.4728,86.3944,86.4238,51420.0
2024-12-30 15:35:00,88.19,88.27,88.17,88.25,40514.0,86.4336,86.512,86.414,86.4924,40514.0
2024-12-30 15:40:00,88.25,88.39,88.22,88.38,36967.0,86.4924,86.6296,86.463,86.6198,36967.0
2024-12-30 15:45:00,88.38,88.48,88.37,88.45,43366.0,86.6198,86.7178,86.61,86.6884,43366.0
2024-12-30 15:50:00,88.44,88.56,88.36,88.36,80336.0,86.6786,86.7962,86.6002,86.6002,80336.0
2024-12-30 15:55:00,88.37,88.41,88.3,88.31,238418.0,86.61,86.6492,86.5414,86.5512,238418.0
2024-12-31 09:30:00,88.97,89.13,88.83,88.83,66905.0,87.198,87.3548,87.0608,87.0608,66905.0
2024-12-31 09:35:00,88.84,89.04,88.82,88.87,34503.0,87.0706,87.2666,87.051,87.1,34503.0
2024-12-31 09:40:00,88.86,88.89,88.75,88.89,10027.0,87.0902,87.1196,86.9824,87.1196,10027.0
2024-12-31 09:45:00,88.89,88.98,88.87,88.91,15716.0,87.1196,87.2078,87.1,87.1392,15716.0
2024-12-31 09:50:00,88.9,88.91,88.71,88.8,18406.0,87.1294,87.1392,86.9432,87.0314,18406.0
2024-12-31 09:55:00,88.82,88.98,88.82,88.97,46890.0,87.051,87.2078,87.051,87.198,46890.0
2024-12-31 10:00:00,88.98,89.15,88.98,89.09,32625.0,87.2078,87.3744,87.2078,87.3156,32625.0
2024-12-31 10:05:00,89.09,89.15,89.02,89.02,56051.0,87.3156,87.3744,87.247,87.247,56051.0
2024-12-31 10:10:00,89.03,89.11,89.0,89.08,13873.0,87.2568,87.3352,87.2274,87.3058,13873.0
2024-12-31 10:15:00,89.11,89.25,89.07,89.24,28193.0,87.3352,87.4725,87.296,87.4627,28193.0
2024-12-31 10:20:00,89.25,89.29,89.22,89.29,10180.0,87.4725,87.5117,87.443,87.5117,10180.0
2024-12-31 10:25:00,89.28,89.29,89.09,89.11,34518.0,87.5019,87.5117,87.3156,87.3352,34518.0
2024-12-31 10:30:00,89.11,89.14,89.0,89.01,24344.0,87.3352,87.3646,87.2274,87.2372,24344.0
2024-12-31 10:35:00,89.02,89.23,89.01,89.22,29893.0,87.247,87.4528,87.2372,87.443,29893.0
2024-12-31 10:40:00,89.23,89.23,89.08,89.08,50840.0,87.4528,87.4528,87.3058,87.3058,50840.0
2024-12-31 10:45:00,89.08,89.09,88.99,89.01,29778.0,87.3058,87.3156,87.2176,87.2372,29778.0
2024-12-31 10:50:00,89.01,89.08,88.99,89.06,40494.0,87.2372,87.3058,87.2176,87.2862,40494.0
2024-12-31 10:55:00,89.05,89.15,89.04,89.1,45761.0,87.2764,87.3744,87.2666,87.3254,45761.0
2024-12-31 11:00:00,89.13,89.24,89.07,89.13,28950.0,87.3548,87.4627,87.296,87.3548,28950.0
2024-12-31 11:05:00,89.1,89.15,88.99,89.05,29463.0,87.3254,87.3744,87.2176,87.2764,29463.0
2024-12-31 11:10:00,89.06,89.11,89.03,89.1,15323.0,87.2862,87.3352,87.2568,87.3254,15323.0
2024-12-31 11:15:00,89.11,89.15,89.0,89.0,36467.0,87.3352,87.3744,87.2274,87.2274,36467.0
2024-12-31 11:20:00,89.0,89.1,88.94,89.06,52459.0,87.2274,87.3254,87.1686,87.2862,52459.0
2024-12-31 11:25:00,89.06,89.06,88.99,89.01,22916.0,87.2862,87.2862,87.2176,87.2372,22916.0
2024-12-31 11:30:00,89.0,89.02,88.92,88.94,19129.0,87.2274,87.247,87.149,87.1686,19129.0
2024-12-31 11:35:00,88.94,88.98,88.91,88.95,19220.0,87.1686,87.2078,87.1392,87.1784,19220.0
2024-12-31 11:40:00,88.95,89.01,88.92,88.97,15067.0,87.1784,87.2372,87.149,87.198,15067.0
2024-12-31 11:45:00,89.0,89.0,88.87,88.89,24282.0,87.2274,87.2274,87.1,87.1196,24282.0
2024-12-31 11:50:00,88.9,88.91,88.79,88.83,40958.0,87.1294,87.1392,87.0216,87.0608,40958.0
2024-12-31 11:55:00,88.81,88.82,88.76,88.79,12038.0,87.0412,87.051,86.9922,87.0216,12038.0
2024-12-31 12:00:00,88.78,88.81,88.66,88.76,53466.0,87.0118,87.0412,86.8942,86.9922,53466.0
2024-12-31 12:05:00,88.81,88.82,88.74,88.82,25613.0,87.0412,87.051,86.9726,87.051,25613.0
2024-12-31 12:10:00,88.81,88.83,88.69,88.75,21353.0,87.0412,87.0608,86.9236,86.9824,21353.0
2024-12-31 12:15:00,88.75,88.79,88.73,88.77,31786.0,86.9824,87.0216,86.9628,87.002,31786.0
2024-12-31 12:20:00,88.79,88.79,88.61,88.63,36398.0,87.0216,87.0216,86.8452,86.8648,36398.0
2024-12-31 12:25:00,88.63,88.69,88.57,88.58,33278.0,86.8648,86.9236,86.806,86.8158,33278.0
2024-12-31 12:30:00,88.58,88.58,88.51,88.56,49525.0,86.8158,86.8158,86.7472,86.7962,49525.0
2024-12-31 12:35:00,88.54,88.55,88.47,88.52,72040.0,86.7766,86.7864,86.708,86.757,72040.0
2024-12-31 12:40:00,88.5,88.56,88.46,88.51,92482.0,86.7374,86.7962,86.6982,86.7472,92482.0
2024-12-31 12:45:00,88.52,88.56,88.48,88.52,33680.0,86.757,86.7962,86.7178,86.757,33680.0
2024-12-31 12:50:00,88.53,88.66,88.52,88.66,52126.0,86.7668,86.8942,86.757,86.8942,52126.0
2024-12-31 12:55:00,88.65,88.75,88.64,88.72,61166.0,86.8844,86.9824,86.8746,86.953,61166.0
2024-12-31 13:00:00,88.72,88.75,88.66,88.7,70353.0,86.953,86.9824,86.8942,86.9334,70353.0
2024-12-31 13:05:00,88.7,88.72,88.61,88.65,71934.0,86.9334,86.953,86.8452,86.8844,71934.0
2024-12-31 13:10:00,88.64,88.67,88.54,88.56,36600.0,86.8746,86.904,86.7766,86.7962,36600.0
2024-12-31 13:15:00,88.56,88.59,88.45,88.45,61469.0,86.7962,86.8256,86.6884,86.6884,61469.0
2024-12-31 13:20:00,88.44,88.45,88.31,88.33,33365.0,86.6786,86.6884,86.5512,86.5708,33365.0
2024-12-31 13:25:00,88.32,88.38,88.28,88.33,45033.0,86.561,86.6198,86.5218,86.5708,45033.0
2024-12-31 13:30:00,88.29,88.45,88.29,88.43,25681.0,86.5316,86.6884,86.5316,86.6688,25681.0
2024-12-31 13:35:00,88.42,88.46,88.4,88.46,32840.0,86.659,86.6982,86.6394,86.6982,32840.0
2024-12-31 13:40:00,88.48,88.57,88.47,88.56,27672.0,86.7178,86.806,86.708,86.7962,27672.0
2024-12-31 13:45:00,88.56,88.59,88.52,88.57,35419.0,86.7962,86.8256,86.757,86.806,35419.0
2024-12-31 13:50:00,88.57,88.6,88.51,88.52,27548.0,86.806,86.8354,86.7472,86.757,27548.0
2024-12-31 13:55:00,88.52,88.52,88.44,88.45,26314.0,86.757,86.757,86.6786,86.6884,26314.0
2024-12-31 14:00:00,88.43,88.48,88.35,88.44,74029.0,86.6688,86.7178,86.5904,86.6786,74029.0
2024-12-31 14:05:00,88.42,88.63,88.42,88.62,51163.0,86.659,86.8648,86.659,86.855,51163.0
2024-12-31 14:10:00,88.63,88.75,88.63,88.72,26622.0,86.8648,86.9824,86.8648,86.953,26622.0
2024-12-31 14:15:00,88.73,88.73,88.55,88.56,68608.0,86.9628,86.9628,86.7864,86.7962,68608.0
2024-12-31 14:20:00,88.57,88.58,88.48,88.54,17534.0,86.806,86.8158,86.7178,86.7766,17534.0
2024-12-31 14:25:00,88.55,88.65,88.54,88.61,42683.0,86.7864,86.8844,86.7766,86.8452,42683.0
2024-12-31 14:30:00,88.6,88.6,88.55,88.55,35524.0,86.8354,86.8354,86.7864,86.7864,35524.0
2024-12-31 14:35:00,88.55,88.63,88.54,88.6,27307.0,86.7864,86.8648,86.7766,86.8354,27307.0
2024-12-31 14:40:00,88.61,88.61,88.44,88.52,68902.0,86.8452,86.8452,86.6786,86.757,68902.0
2024-12-31 14:45:00,88.51,88.57,88.49,88.5,56774.0,86.7472,86.806,86.7276,86.7374,56774.0
2024-12-31 14:50:00,88.49,88.65,88.49,88.61,37067.0,86.7276,86.8844,86.7276,86.8452,37067.0
2024-12-31 14:55:00,88.61,88.72,88.61,88.72,32383.0,86.8452,86.953,86.8452,86.953,32383.0
2024-12-31 15:00:00,88.71,88.75,88.69,88.75,37693.0,86.9432,86.9824,86.9236,86.9824,37693.0
2024-12-31 15:05:00,88.75,88.85,88.74,88.84,41456.0,86.9824,87.0804,86.9726,87.0706,41456.0
2024-12-31 15:10:00,88.84,88.86,88.72,88.73,43558.0,87.0706,87.0902,86.953,86.9628,43558.0
2024-12-31 15:15:00,88.72,88.81,88.71,88.81,39037.0,86.953,87.0412,86.9432,87.0412,39037.0
2024-12-31 15:20:00,88.79,88.88,88.76,88.8,55368.0,87.0216,87.1098,86.9922,87.0314,55368.0
2024-12-31 15:25:00,88.78,88.92,88.77,88.89,83334.0,87.0118,87.149,87.002,87.1196,83334.0
2024-12-31 15:30:00,88.89,88.9,88.77,88.85,76172.0,87.1196,87.1294,87.002,87.0804,76172.0
2024-12-31 15:35:00,88.85,88.98,88.85,88.86,66333.0,87.0804,87.2078,87.0804,87.0902,66333.0
2024-12-31 15:40:00,88.84,88.93,88.82,88.88,49800.0,87.0706,87.1588,87.051,87.1098,49800.0
2024-12-31 15:45:00,88.87,89.04,88.83,89.02,130844.0,87.1,87.2666,87.0608,87.247,130844.0
2024-12-31 15:50:00,89.03,89.08,88.9,88.91,236200.0,87.2568,87.3058,87.1294,87.1392,236200.0
2024-12-31 15:55:00,88.91,89.12,88.87,89.1,600825.0,87.1392,87.345,87.1,87.3254,600825.0
2025-01-02 09:30:00,89.09,89.27,88.93,89.13,369790.0,87.3156,87.4921,87.1588,87.3548,369790.0
2025-01-02 09:35:00,89.12,89.21,88.86,88.93,65169.0,87.345,87.4332,87.0902,87.1588,65169.0
2025-01-02 09:40:00,88.89,89.13,88.83,89.02,111869.0,87.1196,87.3548,87.0608,87.247,111869.0
2025-01-02 09:45:00,89.03,89.09,88.97,89.09,56653.0,87.2568,87.3156,87.198,87.3156,56653.0
2025-01-02 09:50:00,89.09,89.11,88.9,89.1,43115.0,87.3156,87.3352,87.1294,87.3254,43115.0
2025-01-02 09:55:00,89.07,89.13,88.99,89.09,45117.0,87.296,87.3548,87.2176,87.3156,45117.0
2025-01-02 10:00:00,89.1,89.14,88.92,89.08,40959.0,87.3254,87.3646,87.149,87.3058,40959.0
2025-01-02 10:05:00,89.1,89.16,88.9,89.02,63377.0,87.3254,87.3842,87.1294,87.247,63377.0
2025-01-02 10:10:00,89.02,89.06,88.94,89.03,49624.0,87.247,87.2862,87.1686,87.2568,49624.0
2025-01-02 10:15:00,89.03,89.06,88.86,88.93,142224.0,87.2568,87.2862,87.0902,87.1588,142224.0
2025-01-02 10:20:00,88.94,88.97,88.7,88.8,49197.0,87.1686,87.198,86.9334,87.0314,49197.0
2025-01-02 10:25:00,88.8,88.94,88.8,88.85,30833.0,87.0314,87.1686,87.0314,87.0804,30833.0
2025-01-02 10:30:00,88.84,88.96,88.77,88.92,49810.0,87.0706,87.1882,87.002,87.149,49810.0
2025-01-02 10:35:00,88.91,89.03,88.85,88.88,65056.0,87.1392,87.2568,87.0804,87.1098,65056.0
2025-01-02 10:40:00,88.89,88.93,88.83,88.86,71674.0,87.1196,87.1588,87.0608,87.0902,71674.0
2025-01-02 10:45:00,88.85,88.97,88.76,88.94,36244.0,87.0804,87.198,86.9922,87.1686,36244.0
2025-01-02 10:50:00,88.94,89.07,88.89,89.04,50137.0,87.1686,87.296,87.1196,87.2666,50137.0
2025-01-02 10:55:00,89.05,89.06,88.85,88.89,79993.0,87.2764,87.2862,87.0804,87.1196,79993.0
2025-01-02 11:00:00,88.92,88.93,88.52,88.57,93885.0,87.149,87.1588,86.757,86.806,93885.0
2025-01-02 11:05:00,88.58,88.63,88.56,88.62,59976.0,86.8158,86.8648,86.7962,86.855,59976.0
2025-01-02 11:10:00,88.62,88.8,88.59,88.78,49066.0,86.855,87.0314,86.8256,87.0118,49066.0
2025-01-02 11:15:00,88.8,88.89,88.76,88.88,50157.0,87.0314,87.1196,86.9922,87.1098,50157.0
2025-01-02 11:20:00,88.89,88.95,88.71,88.88,45750.0,87.1196,87.1784,86.9432,87.1098,45750.0
2025-01-02 11:25:00,88.89,88.98,88.84,88.97,14197.0,87.1196,87.2078,87.0706,87.198,14197.0
2025-01-02 11:30:00,88.96,89.0,88.92,88.97,74310.0,87.1882,87.2274,87.149,87.198,74310.0
2025-01-02 11:35:00,88.97,89.14,88.96,89.13,35905.0,87.198,87.3646,87.1882,87.3548,35905.0
2025-01-02 11:40:00,89.15,89.19,89.1,89.14,64533.0,87.3744,87.4136,87.3254,87.3646,64533.0
2025-01-02 11:45:00,89.15,89.15,88.97,89.06,153472.0,87.3744,87.3744,87.198,87.2862,153472.0
2025-01-02 11:50:00,89.08,89.11,88.91,88.98,81919.0,87.3058,87.3352,87.1392,87.2078,81919.0
2025-01-02 11:55:00,88.98,89.0,88.91,88.93,30743.0,87.2078,87.2274,87.1392,87.1588,30743.0
2025-01-02 12:00:00,88.95,89.04,88.91,89.03,30561.0,87.1784,87.2666,87.1392,87.2568,30561.0
2025-01-02 12:05:00,89.03,89.03,88.93,88.96,44565.0,87.2568,87.2568,87.1588,87.1882,44565.0
2025-01-02 12:10:00,88.96,89.1,88.96,89.05,17023.0,87.1882,87.3254,87.1882,87.2764,17023.0
2025-01-02 12:15:00,89.03,89.03,88.87,88.89,26447.0,87.2568,87.2568,87.1,87.1196,26447.0
2025-01-02 12:20:00,88.89,88.89,88.72,88.72,58936.0,87.1196,87.1196,86.953,86.953,58936.0
2025-01-02 12:25:00,88.74,88.75,88.55,88.58,32125.0,86.9726,86.9824,86.7864,86.8158,32125.0
2025-01-02 12:30:00,88.56,88.59,88.44,88.52,33922.0,86.7962,86.8256,86.6786,86.757,33922.0
2025-01-02 12:35:00,88.52,88.52,88.34,88.35,26725.0,86.757,86.757,86.5806,86.5904,26725.0
2025-01-02 12:40:00,88.36,88.47,88.28,88.46,65152.0,86.6002,86.708,86.5218,86.6982,65152.0
2025-01-02 12:45:00,88.46,88.52,88.42,88.45,28328.0,86.6982,86.757,86.659,86.6884,28328.0
2025-01-02 12:50:00,88.42,88.52,88.4,88.48,31271.0,86.659,86.757,86.6394,86.7178,31271.0
2025-01-02 12:55:00,88.47,88.6,88.47,88.53,35564.0,86.708,86.8354,86.708,86.7668,35564.0
2025-01-02 13:00:00,88.54,88.56,88.42,88.5,40689.0,86.7766,86.7962,86.659,86.7374,40689.0
2025-01-02 13:05:00,88.53,88.59,88.5,88.51,27907.0,86.7668,86.8256,86.7374,86.7472,27907.0
2025-01-02 13:10:00,88.5,88.51,88.33,88.34,64653.0,86.7374,86.7472,86.5708,86.5806,64653.0
2025-01-02 13:15:00,88.34,88.39,88.29,88.38,42414.0,86.5806,86.6296,86.5316,86.6198,42414.0
2025-01-02 13:20:00,88.38,88.47,88.29,88.3,61723.0,86.6198,86.708,86.5316,86.5414,61723.0
2025-01-02 13:25:00,88.31,88.32,88.26,88.32,18498.0,86.5512,86.561,86.5022,86.561,18498.0
2025-01-02 13:30:00,88.33,88.33,88.1,88.11,43797.0,86.5708,86.5708,86.3454,86.3552,43797.0
2025-01-02 13:35:00,88.13,88.25,88.1,88.14,26921.0,86.3748,86.4924,86.3454,86.3846,26921.0
2025-01-02 13:40:00,88.14,88.27,88.11,88.27,65248.0,86.3846,86.512,86.3552,86.512,65248.0
2025-01-02 13:45:00,88.26,88.26,88.09,88.11,25123.0,86.5022,86.5022,86.3356,86.3552,25123.0
2025-01-02 13:50:00,88.11,88.16,88.01,88.02,28338.0,86.3552,86.4042,86.2571,86.2669,28338.0
2025-01-02 13:55:00,88.04,88.21,88.01,88.2,41243.0,86.2866,86.4532,86.2571,86.4434,41243.0
2025-01-02 14:00:00,88.2,88.21,88.04,88.13,53429.0,86.4434,86.4532,86.2866,86.3748,53429.0
2025-01-02 14:05:00,88.14,88.16,88.09,88.12,12186.0,86.3846,86.4042,86.3356,86.365,12186.0
2025-01-02 14:10:00,88.12,88.15,88.04,88.05,20405.0,86.365,86.3944,86.2866,86.2964,20405.0
2025-01-02 14:15:00,88.06,88.15,88.02,88.13,38112.0,86.3062,86.3944,86.2669,86.3748,38112.0
2025-01-02 14:20:00,88.14,88.21,88.12,88.21,16257.0,86.3846,86.4532,86.365,86.4532,16257.0
2025-01-02 14:25:00,88.2,88.29,88.2,88.25,43247.0,86.4434,86.5316,86.4434,86.4924,43247.0
2025-01-02 14:30:00,88.24,88.24,88.07,88.08,59325.0,86.4826,86.4826,86.316,86.3258,59325.0
2025-01-02 14:35:00,88.09,88.1,88.01,88.08,35321.0,86.3356,86.3454,86.2571,86.3258,35321.0
2025-01-02 14:40:00,88.09,88.16,88.08,88.12,20165.0,86.3356,86.4042,86.3258,86.365,20165.0
2025-01-02 14:45:00,88.14,88.25,88.05,88.19,41894.0,86.3846,86.4924,86.2964,86.4336,41894.0
2025-01-02 14:50:00,88.19,88.27,88.18,88.21,42017.0,86.4336,86.512,86.4238,86.4532,42017.0
2025-01-02 14:55:00,88.22,88.23,88.02,88.04,41459.0,86.463,86.4728,86.2669,86.2866,41459.0
2025-01-02 15:00:00,88.06,88.29,88.05,88.29,20838.0,86.3062,86.5316,86.2964,86.5316,20838.0
2025-01-02 15:05:00,88.26,88.31,88.22,88.29,24251.0,86.5022,86.5512,86.463,86.5316,24251.0
2025-01-02 15:10:00,88.29,88.34,88.26,88.32,21744.0,86.5316,86.5806,86.5022,86.561,21744.0
2025-01-02 15:15:00,88.31,88.36,88.28,88.35,21439.0,86.5512,86.6002,86.5218,86.5904,21439.0
2025-01-02 15:20:00,88.36,88.44,88.35,88.41,46219.0,86.6002,86.6786,86.5904,86.6492,46219.0
2025-01-02 15:25:00,88.41,88.44,88.4,88.4,19479.0,86.6492,86.6786,86.6394,86.6394,19479.0
2025-01-02 15:30:00,88.4,88.47,88.3,88.3,53051.0,86.6394,86.708,86.5414,86.5414,53051.0
2025-01-02 15:35:00,88.28,88.28,88.14,88.2,55455.0,86.5218,86.5218,86.3846,86.4434,55455.0
2025-01-02 15:40:00,88.19,88.25,88.14,88.23,26745.0,86.4336,86.4924,86.3846,86.4728,26745.0
2025-01-02 15:45:00,88.22,88.24,88.12,88.16,17576.0,86.463,86.4826,86.365,86.4042,17576.0
2025-01-02 15:50:00,88.17,88.29,88.15,88.19,113710.0,86.414,86.5316,86.3944,86.4336,113710.0
2025-01-02 15:55:00,88.18,88.31,88.16,88.29,136588.0,86.4238,86.5512,86.4042,86.5316,136588.0
2025-01-03 09:30:00,88.5,88.5,88.3,88.45,125642.0,86.7374,86.7374,86.5414,86.6884,125642.0
2025-01-03 09:35:00,88.42,88.63,88.42,88.52,59222.0,86.659,86.8648,86.659,86.757,59222.0
2025-01-03 09:40:00,88.54,88.62,88.44,88.47,39116.0,86.7766,86.855,86.6786,86.708,39116.0
2025-01-03 09:45:00,88.47,88.47,88.22,88.34,31209.0,86.708,86.708,86.463,86.5806,31209.0
2025-01-03 09:50:00,88.35,88.43,88.25,88.42,21052.0,86.5904,86.6688,86.4924,86.659,21052.0
2025-01-03 09:55:00,88.4,88.41,88.32,88.39,14372.0,86.6394,86.6492,86.561,86.6296,14372.0
2025-01-03 10:00:00,88.39,88.6,88.34,88.6,32706.0,86.6296,86.8354,86.5806,86.8354,32706.0
2025-01-03 10:05:00,88.58,88.67,88.57,88.64,14185.0,86.8158,86.904,86.806,86.8746,14185.0
2025-01-03 10:10:00,88.66,88.7,88.58,88.65,20785.0,86.8942,86.9334,86.8158,86.8844,20785.0
2025-01-03 10:15:00,88.67,88.73,88.62,88.64,22281.0,86.904,86.9628,86.855,86.8746,22281.0
2025-01-03 10:20:00,88.65,88.76,88.52,88.76,56304.0,86.8844,86.9922,86.757,86.9922,56304.0
2025-01-03 10:25:00,88.75,88.91,88.74,88.91,24733.0,86.9824,87.1392,86.9726,87.1392,24733.0
2025-01-03 10:30:00,88.89,88.89,88.77,88.84,23282.0,87.1196,87.1196,87.002,87.0706,23282.0
2025-01-03 10:35:00,88.84,88.88,88.77,88.83,24363.0,87.0706,87.1098,87.002,87.0608,24363.0
2025-01-03 10:40:00,88.84,88.9,88.82,88.84,33997.0,87.0706,87.1294,87.051,87.0706,33997.0
2025-01-03 10:45:00,88.83,88.89,88.76,88.84,22420.0,87.0608,87.1196,86.9922,87.0706,22420.0
2025-01-03 10:50:00,88.85,88.97,88.84,88.92,35984.0,87.0804,87.198,87.0706,87.149,35984.0
2025-01-03 10:55:00,88.92,88.98,88.9,88.97,9928.0,87.149,87.2078,87.1294,87.198,9928.0
2025-01-03 11:00:00,88.98,89.03,88.95,88.96,31141.0,87.2078,87.2568,87.1784,87.1882,31141.0
2025-01-03 11:05:00,88.95,88.95,88.83,88.94,20008.0,87.1784,87.1784,87.0608,87.1686,20008.0
2025-01-03 11:10:00,88.96,88.97,88.9,88.95,9553.0,87.1882,87.198,87.1294,87.1784,9553.0
2025-01-03 11:15:00,88.95,89.0,88.91,88.99,10010.0,87.1784,87.2274,87.1392,87.2176,10010.0
2025-01-03 11:20:00,88.99,88.99,88.9,88.92,24588.0,87.2176,87.2176,87.1294,87.149,24588.0
2025-01-03 11:25:00,88.94,89.01,88.94,89.0,18560.0,87.1686,87.2372,87.1686,87.2274,18560.0
2025-01-03 11:30:00,89.0,89.11,88.99,89.09,19287.0,87.2274,87.3352,87.2176,87.3156,19287.0
2025-01-03 11:35:00,89.08,89.2,89.06,89.16,51292.0,87.3058,87.4234,87.2862,87.3842,51292.0
2025-01-03 11:40:00,89.16,89.18,89.15,89.17,7829.0,87.3842,87.4038,87.3744,87.394,7829.0
2025-01-03 11:45:00,89.16,89.2,89.14,89.19,4615.0,87.3842,87.4234,87.3646,87.4136,4615.0
2025-01-03 11:50:00,89.18,89.22,89.14,89.16,15090.0,87.4038,87.443,87.3646,87.3842,15090.0
2025-01-03 11:55:00,89.17,89.2,89.14,89.17,11007.0,87.394,87.4234,87.3646,87.394,11007.0
2025-01-03 12:00:00,89.18,89.29,89.18,89.28,8026.0,87.4038,87.5117,87.4038,87.5019,8026.0
2025-01-03 12:05:00,89.3,89.35,89.28,89.31,17963.0,87.5215,87.5705,87.5019,87.5313,17963.0
2025-01-03 12:10:00,89.29,89.29,89.25,89.27,4902.0,87.5117,87.5117,87.4725,87.4921,4902.0
2025-01-03 12:15:00,89.26,89.35,89.25,89.29,13031.0,87.4823,87.5705,87.4725,87.5117,13031.0
2025-01-03 12:20:00,89.28,89.32,89.25,89.31,9197.0,87.5019,87.5411,87.4725,87.5313,9197.0
2025-01-03 12:25:00,89.31,89.37,89.31,89.31,14861.0,87.5313,87.5901,87.5313,87.5313,14861.0
2025-01-03 12:30:00,89.33,89.35,89.28,89.32,11758.0,87.5509,87.5705,87.5019,87.5411,11758.0
2025-01-03 12:35:00,89.32,89.35,89.29,89.29,19418.0,87.5411,87.5705,87.5117,87.5117,19418.0
2025-01-03 12:40:00,89.3,89.33,89.27,89.28,17802.0,87.5215,87.5509,87.4921,87.5019,17802.0
2025-01-03 12:45:00,89.27,89.33,89.23,89.33,11971.0,87.4921,87.5509,87.4528,87.5509,11971.0
2025-01-03 12:50:00,89.33,89.34,89.23,89.23,16174.0,87.5509,87.5607,87.4528,87.4528,16174.0
2025-01-03 12:55:00,89.23,89.27,89.22,89.27,7940.0,87.4528,87.4921,87.443,87.4921,7940.0
2025-01-03 13:00:00,89.26,89.26,89.2,89.24,10933.0,87.4823,87.4823,87.4234,87.4627,10933.0
2025-01-03 13:05:00,89.24,89.29,89.24,89.25,13189.0,87.4627,87.5117,87.4627,87.4725,13189.0
2025-01-03 13:10:00,89.25,89.28,89.23,89.26,41695.0,87.4725,87.5019,87.4528,87.4823,41695.0
2025-01-03 13:15:00,89.26,89.31,89.25,89.3,18765.0,87.4823,87.5313,87.4725,87.5215,18765.0
2025-01-03 13:20:00,89.31,89.32,89.25,89.29,56287.0,87.5313,87.5411,87.4725,87.5117,56287.0
2025-01-03 13:25:00,89.29,89.33,89.26,89.31,101964.0,87.5117,87.5509,87.4823,87.5313,101964.0
2025-01-03 13:30:00,89.32,89.37,89.3,89.32,52830.0,87.5411,87.5901,87.5215,87.5411,52830.0
2025-01-03 13:35:00,89.33,89.37,89.32,89.36,31738.0,87.5509,87.5901,87.5411,87.5803,31738.0
2025-01-03 13:40:00,89.36,89.37,89.33,89.34,14953.0,87.5803,87.5901,87.5509,87.5607,14953.0
2025-01-03 13:45:00,89.34,89.42,89.34,89.4,10868.0,87.5607,87.6391,87.5607,87.6195,10868.0
2025-01-03 13:50:00,89.4,89.4,89.3,89.32,60542.0,87.6195,87.6195,87.5215,87.5411,60542.0
2025-01-03 13:55:00,89.31,89.35,89.29,89.34,33111.0,87.5313,87.5705,87.5117,87.5607,33111.0
2025-01-03 14:00:00,89.32,89.36,89.32,89.34,24274.0,87.5411,87.5803,87.5411,87.5607,24274.0
2025-01-03 14:05:00,89.34,89.39,89.31,89.39,15909.0,87.5607,87.6097,87.5313,87.6097,15909.0
2025-01-03 14:10:00,89.38,89.4,89.36,89.39,13878.0,87.5999,87.6195,87.5803,87.6097,13878.0
2025-01-03 14:15:00,89.39,89.44,89.38,89.44,14311.0,87.6097,87.6587,87.5999,87.6587,14311.0
2025-01-03 14:20:00,89.44,89.44,89.41,89.42,12158.0,87.6587,87.6587,87.6293,87.6391,12158.0
2025-01-03 14:25:00,89.43,89.49,89.41,89.48,24839.0,87.6489,87.7077,87.6293,87.6979,24839.0
2025-01-03 14:30:00,89.48,89.53,89.46,89.53,15934.0,87.6979,87.7469,87.6783,87.7469,15934.0
2025-01-03 14:35:00,89.52,89.54,89.47,89.48,25232.0,87.7371,87.7567,87.6881,87.6979,25232.0
2025-01-03 14:40:00,89.48,89.49,89.47,89.47,10405.0,87.6979,87.7077,87.6881,87.6881,10405.0
2025-01-03 14:45:00,89.47,89.51,89.42,89.42,13624.0,87.6881,87.7273,87.6391,87.6391,13624.0
2025-01-03 14:50:00,89.42,89.45,89.38,89.44,19500.0,87.6391,87.6685,87.5999,87.6587,19500.0
2025-01-03 14:55:00,89.44,89.45,89.41,89.42,26608.0,87.6587,87.6685,87.6293,87.6391,26608.0
2025-01-03 15:00:00,89.41,89.41,89.31,89.33,24906.0,87.6293,87.6293,87.5313,87.5509,24906.0
2025-01-03 15:05:00,89.33,89.35,89.29,89.3,16561.0,87.5509,87.5705,87.5117,87.5215,16561.0
2025-01-03 15:10:00,89.31,89.38,89.31,89.38,13401.0,87.5313,87.5999,87.5313,87.5999,13401.0
2025-01-03 15:15:00,89.38,89.43,89.37,89.42,32591.0,87.5999,87.6489,87.5901,87.6391,32591.0
2025-01-03 15:20:00,89.42,89.46,89.4,89.45,16478.0,87.6391,87.6783,87.6195,87.6685,16478.0
2025-01-03 15:25:00,89.44,89.48,89.43,89.47,46167.0,87.6587,87.6979,87.6489,87.6881,46167.0
2025-01-03 15:30:00,89.46,89.47,89.41,89.47,46549.0,87.6783,87.6881,87.6293,87.6881,46549.0
2025-01-03 15:35:00,89.46,89.48,89.44,89.46,70929.0,87.6783,87.6979,87.6587,87.6783,70929.0
2025-01-03 15:40:00,89.45,89.49,89.45,89.46,26875.0,87.6685,87.7077,87.6685,87.6783,26875.0
2025-01-03 15:45:00,89.46,89.48,89.4,89.43,83602.0,87.6783,87.6979,87.6195,87.6489,83602.0
2025-01-03 15:50:00,89.42,89.51,89.36,89.36,121788.0,87.6391,87.7273,87.5803,87.5803,121788.0
2025-01-03 15:55:00,89.35,89.45,89.35,89.42,132935.0,87.5705,87.6685,87.5705,87.6391,132935.0
2025-01-06 09:30:00,89.33,89.46,88.9,89.2,199101.0,87.5509,87.6783,87.1294,87.4234,199101.0
2025-01-06 09:35:00,89.18,89.19,88.9,88.99,70049.0,87.4038,87.4136,87.1294,87.2176,70049.0
2025-01-06 09:40:00,88.99,89.48,88.94,89.48,58979.0,87.2176,87.6979,87.1686,87.6979,58979.0
2025-01-06 09:45:00,89.46,89.6,89.37,89.41,50056.0,87.6783,87.8155,87.5901,87.6293,50056.0
2025-01-06 09:50:00,89.42,89.56,89.35,89.55,30958.0,87.6391,87.7763,87.5705,87.7665,30958.0
2025-01-06 09:55:00,89.55,89.57,89.46,89.47,44135.0,87.7665,87.7861,87.6783,87.6881,44135.0
2025-01-06 10:00:00,89.47,89.58,89.41,89.53,68975.0,87.6881,87.7959,87.6293,87.7469,68975.0
2025-01-06 10:05:00,89.51,89.72,89.51,89.65,67117.0,87.7273,87.9331,87.7273,87.8645,67117.0
2025-01-06 10:10:00,89.66,89.68,89.53,89.59,32035.0,87.8743,87.8939,87.7469,87.8057,32035.0
2025-01-06 10:15:00,89.59,89.6,89.38,89.42,57970.0,87.8057,87.8155,87.5999,87.6391,57970.0
2025-01-06 10:20:00,89.42,89.47,89.39,89.45,52719.0,87.6391,87.6881,87.6097,87.6685,52719.0
2025-01-06 10:25:00,89.46,89.5,89.38,89.42,37942.0,87.6783,87.7175,87.5999,87.6391,37942.0
2025-01-06 10:30:00,89.42,89.52,89.34,89.47,35576.0,87.6391,87.7371,87.5607,87.6881,35576.0
2025-01-06 10:35:00,89.45,89.48,89.37,89.38,29826.0,87.6685,87.6979,87.5901,87.5999,29826.0
2025-01-06 10:40:00,89.38,89.41,89.36,89.37,35510.0,87.5999,87.6293,87.5803,87.5901,35510.0
2025-01-06 10:45:00,89.36,89.42,89.32,89.39,36387.0,87.5803,87.6391,87.5411,87.6097,36387.0
2025-01-06 10:50:00,89.4,89.48,89.4,89.46,27586.0,87.6195,87.6979,87.6195,87.6783,27586.0
2025-01-06 10:55:00,89.45,89.48,89.27,89.3,28246.0,87.6685,87.6979,87.4921,87.5215,28246.0
2025-01-06 11:00:00,89.31,89.31,89.14,89.16,46777.0,87.5313,87.5313,87.3646,87.3842,46777.0
2025-01-06 11:05:00,89.16,89.18,89.09,89.18,20405.0,87.3842,87.4038,87.3156,87.4038,20405.0
2025-01-06 11:10:00,89.19,89.19,89.06,89.11,24763.0,87.4136,87.4136,87.2862,87.3352,24763.0
2025-01-06 11:15:00,89.1,89.29,89.08,89.26,25884.0,87.3254,87.5117,87.3058,87.4823,25884.0
2025-01-06 11:20:00,89.26,89.36,89.25,89.34,21683.0,87.4823,87.5803,87.4725,87.5607,21683.0
2025-01-06 11:25:00,89.34,89.37,89.29,89.3,25170.0,87.5607,87.5901,87.5117,87.5215,25170.0
2025-01-06 11:30:00,89.31,89.34,89.26,89.32,26315.0,87.5313,87.5607,87.4823,87.5411,26315.0
2025-01-06 11:35:00,89.32,89.39,89.24,89.34,16434.0,87.5411,87.6097,87.4627,87.5607,16434.0
2025-01-06 11:40:00,89.34,89.37,89.31,89.37,26517.0,87.5607,87.5901,87.5313,87.5901,26517.0
2025-01-06 11:45:00,89.37,89.4,89.32,89.4,20274.0,87.5901,87.6195,87.5411,87.6195,20274.0
2025-01-06 11:50:00,89.4,89.41,89.34,89.4,27696.0,87.6195,87.6293,87.5607,87.6195,27696.0
2025-01-06 11:55:00,89.41,89.48,89.35,89.38,32253.0,87.6293,87.6979,87.5705,87.5999,32253.0
2025-01-06 12:00:00,89.38,89.42,89.32,89.34,14001.0,87.5999,87.6391,87.5411,87.5607,14001.0
2025-01-06 12:05:00,89.33,89.34,89.28,89.31,28583.0,87.5509,87.5607,87.5019,87.5313,28583.0
2025-01-06 12:10:00,89.32,89.32,89.24,89.29,26676.0,87.5411,87.5411,87.4627,87.5117,26676.0
2025-01-06 12:15:00,89.29,89.29,89.23,89.26,17974.0,87.5117,87.5117,87.4528,87.4823,17974.0
2025-01-06 12:20:00,89.26,89.3,89.23,89.3,22881.0,87.4823,87.5215,87.4528,87.5215,22881.0
2025-01-06 12:25:00,89.3,89.32,89.28,89.29,36470.0,87.5215,87.5411,87.5019,87.5117,36470.0
2025-01-06 12:30:00,89.29,89.34,89.26,89.33,39217.0,87.5117,87.5607,87.4823,87.5509,39217.0
2025-01-06 12:35:00,89.34,89.36,89.29,89.33,45156.0,87.5607,87.5803,87.5117,87.5509,45156.0
2025-01-06 12:40:00,89.33,89.35,89.25,89.28,20341.0,87.5509,87.5705,87.4725,87.5019,20341.0
2025-01-06 12:45:00,89.29,89.32,89.26,89.28,27837.0,87.5117,87.5411,87.4823,87.5019,27837.0
2025-01-06 12:50:00,89.28,89.28,89.22,89.27,24481.0,87.5019,87.5019,87.443,87.4921,24481.0
2025-01-06 12:55:00,89.26,89.28,89.22,89.27,20352.0,87.4823,87.5019,87.443,87.4921,20352.0
2025-01-06 13:00:00,89.27,89.29,89.13,89.19,27204.0,87.4921,87.5117,87.3548,87.4136,27204.0
2025-01-06 13:05:00,89.19,89.22,89.08,89.09,28097.0,87.4136,87.443,87.3058,87.3156,28097.0
2025-01-06 13:10:00,89.09,89.13,89.06,89.13,13274.0,87.3156,87.3548,87.2862,87.3548,13274.0
2025-01-06 13:15:00,89.13,89.15,89.09,89.14,40353.0,87.3548,87.3744,87.3156,87.3646,40353.0
2025-01-06 13:20:00,89.14,89.18,89.07,89.09,54438.0,87.3646,87.4038,87.296,87.3156,54438.0
2025-01-06 13:25:00,89.08,89.13,89.07,89.09,16654.0,87.3058,87.3548,87.296,87.3156,16654.0
2025-01-06 13:30:00,89.09,89.09,89.02,89.03,42561.0,87.3156,87.3156,87.247,87.2568,42561.0
2025-01-06 13:35:00,89.03,89.09,88.97,89.01,34188.0,87.2568,87.3156,87.198,87.2372,34188.0
2025-01-06 13:40:00,89.01,89.01,88.89,88.89,44952.0,87.2372,87.2372,87.1196,87.1196,44952.0
2025-01-06 13:45:00,88.9,88.93,88.82,88.85,31542.0,87.1294,87.1588,87.051,87.0804,31542.0
2025-01-06 13:50:00,88.86,89.03,88.84,89.03,14588.0,87.0902,87.2568,87.0706,87.2568,14588.0
2025-01-06 13:55:00,89.02,89.03,88.97,88.97,15275.0,87.247,87.2568,87.198,87.198,15275.0
2025-01-06 14:00:00,88.97,88.97,88.82,88.82,33025.0,87.198,87.198,87.051,87.051,33025.0
2025-01-06 14:05:00,88.81,88.86,88.81,88.86,24775.0,87.0412,87.0902,87.0412,87.0902,24775.0
2025-01-06 14:10:00,88.85,88.93,88.82,88.93,19126.0,87.0804,87.1588,87.051,87.1588,19126.0
2025-01-06 14:15:00,88.93,88.98,88.92,88.95,10225.0,87.1588,87.2078,87.149,87.1784,10225.0
2025-01-06 14:20:00,88.95,88.99,88.92,88.95,148094.0,87.1784,87.2176,87.149,87.1784,148094.0
2025-01-06 14:25:00,88.93,88.94,88.85,88.86,26086.0,87.1588,87.1686,87.0804,87.0902,26086.0
2025-01-06 14:30:00,88.85,88.92,88.84,88.9,20510.0,87.0804,87.149,87.0706,87.1294,20510.0
2025-01-06 14:35:00,88.9,88.91,88.85,88.85,34826.0,87.1294,87.1392,87.0804,87.0804,34826.0
2025-01-06 14:40:00,88.84,88.87,88.77,88.78,33055.0,87.0706,87.1,87.002,87.0118,33055.0
2025-01-06 14:45:00,88.79,88.84,88.77,88.83,21142.0,87.0216,87.0706,87.002,87.0608,21142.0
2025-01-06 14:50:00,88.83,88.84,88.78,88.82,49324.0,87.0608,87.0706,87.0118,87.051,49324.0
2025-01-06 14:55:00,88.81,88.81,88.71,88.73,31281.0,87.0412,87.0412,86.9432,86.9628,31281.0
2025-01-06 15:00:00,88.73,88.8,88.7,88.79,43767.0,86.9628,87.0314,86.9334,87.0216,43767.0
2025-01-06 15:05:00,88.79,88.8,88.71,88.74,60104.0,87.0216,87.0314,86.9432,86.9726,60104.0
2025-01-06 15:10:00,88.75,88.84,88.73,88.73,91802.0,86.9824,87.0706,86.9628,86.9628,91802.0
2025-01-06 15:15:00,88.72,88.73,88.65,88.66,52436.0,86.953,86.9628,86.8844,86.8942,52436.0
2025-01-06 15:20:00,88.67,88.74,88.62,88.73,38536.0,86.904,86.9726,86.855,86.9628,38536.0
2025-01-06 15:25:00,88.73,88.73,88.67,88.68,23258.0,86.9628,86.9628,86.904,86.9138,23258.0
2025-01-06 15:30:00,88.69,88.73,88.62,88.65,43672.0,86.9236,86.9628,86.855,86.8844,43672.0
2025-01-06 15:35:00,88.65,88.69,88.53,88.53,49905.0,86.8844,86.9236,86.7668,86.7668,49905.0
2025-01-06 15:40:00,88.53,88.55,88.44,88.44,46016.0,86.7668,86.7864,86.6786,86.6786,46016.0
2025-01-06 15:45:00,88.45,88.45,88.27,88.29,86423.0,86.6884,86.6884,86.512,86.5316,86423.0
2025-01-06 15:50:00,88.28,88.31,88.15,88.2,174498.0,86.5218,86.5512,86.3944,86.4434,174498.0
2025-01-06 15:55:00,88.2,88.29,88.18,88.26,190117.0,86.4434,86.5316,86.4238,86.5022,190117.0
2025-01-07 09:30:00,88.68,88.95,88.58,88.95,120715.0,86.9138,87.1784,86.8158,87.1784,120715.0
2025-01-07 09:35:00,88.94,88.99,88.83,88.86,124793.0,87.1686,87.2176,87.0608,87.0902,124793.0
2025-01-07 09:40:00,88.86,88.92,88.73,88.73,154929.0,87.0902,87.149,86.9628,86.9628,154929.0
2025-01-07 09:45:00,88.74,88.84,88.61,88.63,70330.0,86.9726,87.0706,86.8452,86.8648,70330.0
2025-01-07 09:50:00,88.63,88.64,88.53,88.63,42651.0,86.8648,86.8746,86.7668,86.8648,42651.0
2025-01-07 09:55:00,88.62,88.73,88.57,88.71,44744.0,86.855,86.9628,86.806,86.9432,44744.0
2025-01-07 10:00:00,88.61,88.64,88.17,88.19,251094.0,86.8452,86.8746,86.414,86.4336,251094.0
2025-01-07 10:05:00,88.19,88.21,87.83,87.94,134278.0,86.4336,86.4532,86.0807,86.1885,134278.0
2025-01-07 10:10:00,87.93,87.96,87.61,87.66,236728.0,86.1787,86.2081,85.8651,85.9141,236728.0
2025-01-07 10:15:00,87.65,87.76,87.5,87.76,111079.0,85.9043,86.0121,85.7573,86.0121,111079.0
2025-01-07 10:20:00,87.76,87.92,87.74,87.84,55366.0,86.0121,86.1689,85.9925,86.0905,55366.0
2025-01-07 10:25:00,87.85,87.96,87.84,87.93,47166.0,86.1003,86.2081,86.0905,86.1787,47166.0
2025-01-07 10:30:00,87.93,87.99,87.82,87.98,37116.0,86.1787,86.2375,86.0709,86.2277,37116.0
2025-01-07 10:35:00,87.99,88.11,87.84,87.89,41595.0,86.2375,86.3552,86.0905,86.1395,41595.0
2025-01-07 10:40:00,87.89,87.91,87.74,87.77,28294.0,86.1395,86.1591,85.9925,86.0219,28294.0
2025-01-07 10:45:00,87.76,87.79,87.63,87.63,34706.0,86.0121,86.0415,85.8847,85.8847,34706.0
2025-01-07 10:50:00,87.64,87.89,87.64,87.81,58166.0,85.8945,86.1395,85.8945,86.0611,58166.0
2025-01-07 10:55:00,87.8,87.94,87.8,87.93,40778.0,86.0513,86.1885,86.0513,86.1787,40778.0
2025-01-07 11:00:00,87.93,88.04,87.92,88.02,25738.0,86.1787,86.2866,86.1689,86.2669,25738.0
2025-01-07 11:05:00,88.03,88.09,87.96,87.96,26228.0,86.2767,86.3356,86.2081,86.2081,26228.0
2025-01-07 11:10:00,87.97,87.99,87.8,87.88,69278.0,86.2179,86.2375,86.0513,86.1297,69278.0
2025-01-07 11:15:00,87.88,87.94,87.78,87.85,15743.0,86.1297,86.1885,86.0317,86.1003,15743.0
2025-01-07 11:20:00,87.86,87.93,87.77,87.81,35618.0,86.1101,86.1787,86.0219,86.0611,35618.0
2025-01-07 11:25:00,87.82,88.07,87.81,88.07,47190.0,86.0709,86.316,86.0611,86.316,47190.0
2025-01-07 11:30:00,88.05,88.08,87.9,87.9,37984.0,86.2964,86.3258,86.1493,86.1493,37984.0
2025-01-07 11:35:00,87.9,88.07,87.85,88.05,32130.0,86.1493,86.316,86.1003,86.2964,32130.0
2025-01-07 11:40:00,88.04,88.08,87.91,87.97,22449.0,86.2866,86.3258,86.1591,86.2179,22449.0
2025-01-07 11:45:00,87.95,88.0,87.93,87.95,27616.0,86.1983,86.2473,86.1787,86.1983,27616.0
2025-01-07 11:50:00,87.94,87.95,87.72,87.75,79745.0,86.1885,86.1983,85.9729,86.0023,79745.0
2025-01-07 11:55:00,87.75,87.77,87.69,87.73,33777.0,86.0023,86.0219,85.9435,85.9827,33777.0
2025-01-07 12:00:00,87.74,87.85,87.73,87.75,53324.0,85.9925,86.1003,85.9827,86.0023,53324.0
2025-01-07 12:05:00,87.75,87.77,87.58,87.61,72969.0,86.0023,86.0219,85.8357,85.8651,72969.0
2025-01-07 12:10:00,87.61,87.69,87.55,87.69,53510.0,85.8651,85.9435,85.8063,85.9435,53510.0
2025-01-07 12:15:00,87.68,87.77,87.65,87.77,17121.0,85.9337,86.0219,85.9043,86.0219,17121.0
2025-01-07 12:20:00,87.74,87.75,87.6,87.68,18052.0,85.9925,86.0023,85.8553,85.9337,18052.0
2025-01-07 12:25:00,87.67,87.7,87.61,87.66,19612.0,85.9239,85.9533,85.8651,85.9141,19612.0
2025-01-07 12:30:00,87.66,87.9,87.65,87.85,27081.0,85.9141,86.1493,85.9043,86.1003,27081.0
2025-01-07 12:35:00,87.85,87.86,87.77,87.81,23946.0,86.1003,86.1101,86.0219,86.0611,23946.0
2025-01-07 12:40:00,87.81,87.84,87.73,87.73,15280.0,86.0611,86.0905,85.9827,85.9827,15280.0
2025-01-07 12:45:00,87.72,87.72,87.61,87.64,27956.0,85.9729,85.9729,85.8651,85.8945,27956.0
2025-01-07 12:50:00,87.63,87.69,87.58,87.69,57724.0,85.8847,85.9435,85.8357,85.9435,57724.0
2025-01-07 12:55:00,87.68,87.75,87.67,87.72,20640.0,85.9337,86.0023,85.9239,85.9729,20640.0
2025-01-07 13:00:00,87.73,87.81,87.7,87.77,28378.0,85.9827,86.0611,85.9533,86.0219,28378.0
2025-01-07 13:05:00,87.75,87.79,87.73,87.76,51514.0,86.0023,86.0415,85.9827,86.0121,51514.0
2025-01-07 13:10:00,87.76,87.82,87.68,87.68,42542.0,86.0121,86.0709,85.9337,85.9337,42542.0
2025-01-07 13:15:00,87.67,87.71,87.64,87.69,20606.0,85.9239,85.9631,85.8945,85.9435,20606.0
2025-01-07 13:20:00,87.67,87.77,87.67,87.72,24635.0,85.9239,86.0219,85.9239,85.9729,24635.0
2025-01-07 13:25:00,87.72,87.78,87.7,87.78,52254.0,85.9729,86.0317,85.9533,86.0317,52254.0
2025-01-07 13:30:00,87.78,87.78,87.71,87.76,22365.0,86.0317,86.0317,85.9631,86.0121,22365.0
2025-01-07 13:35:00,87.76,87.78,87.66,87.71,25049.0,86.0121,86.0317,85.9141,85.9631,25049.0
2025-01-07 13:40:00,87.72,87.72,87.62,87.67,25756.0,85.9729,85.9729,85.8749,85.9239,25756.0
2025-01-07 13:45:00,87.67,87.71,87.65,87.69,42518.0,85.9239,85.9631,85.9043,85.9435,42518.0
2025-01-07 13:50:00,87.68,87.69,87.6,87.61,27568.0,85.9337,85.9435,85.8553,85.8651,27568.0
2025-01-07 13:55:00,87.6,87.7,87.59,87.69,32290.0,85.8553,85.9533,85.8455,85.9435,32290.0
2025-01-07 14:00:00,87.69,87.73,87.63,87.68,19846.0,85.9435,85.9827,85.8847,85.9337,19846.0
2025-01-07 14:05:00,87.67,87.67,87.55,87.58,26832.0,85.9239,85.9239,85.8063,85.8357,26832.0
2025-01-07 14:10:00,87.59,87.63,87.58,87.6,25275.0,85.8455,85.8847,85.8357,85.8553,25275.0
2025-01-07 14:15:00,87.59,87.61,87.53,87.55,21264.0,85.8455,85.8651,85.7867,85.8063,21264.0
2025-01-07 14:20:00,87.55,87.64,87.53,87.63,25454.0,85.8063,85.8945,85.7867,85.8847,25454.0
2025-01-07 14:25:00,87.64,87.71,87.63,87.7,14942.0,85.8945,85.9631,85.8847,85.9533,14942.0
2025-01-07 14:30:00,87.7,87.7,87.6,87.66,20038.0,85.9533,85.9533,85.8553,85.9141,20038.0
2025-01-07 14:35:00,87.68,87.69,87.59,87.59,39915.0,85.9337,85.9435,85.8455,85.8455,39915.0
2025-01-07 14:40:00,87.59,87.65,87.55,87.65,31124.0,85.8455,85.9043,85.8063,85.9043,31124.0
2025-01-07 14:45:00,87.66,87.68,87.59,87.59,26070.0,85.9141,85.9337,85.8455,85.8455,26070.0
2025-01-07 14:50:00,87.59,87.62,87.56,87.58,19516.0,85.8455,85.8749,85.8161,85.8357,19516.0
2025-01-07 14:55:00,87.58,87.59,87.52,87.57,35242.0,85.8357,85.8455,85.7769,85.8259,35242.0
2025-01-07 15:00:00,87.56,87.56,87.46,87.55,66699.0,85.8161,85.8161,85.7181,85.8063,66699.0
2025-01-07 15:05:00,87.54,87.54,87.47,87.48,38102.0,85.7965,85.7965,85.7279,85.7377,38102.0
2025-01-07 15:10:00,87.48,87.5,87.43,87.49,47909.0,85.7377,85.7573,85.6887,85.7475,47909.0
2025-01-07 15:15:00,87.49,87.5,87.4,87.42,38328.0,85.7475,85.7573,85.6593,85.6789,38328.0
2025-01-07 15:20:00,87.41,87.41,87.28,87.32,52740.0,85.6691,85.6691,85.5417,85.5809,52740.0
2025-01-07 15:25:00,87.31,87.43,87.3,87.37,47584.0,85.5711,85.6887,85.5613,85.6299,47584.0
2025-01-07 15:30:00,87.37,87.44,87.35,87.39,47271.0,85.6299,85.6985,85.6103,85.6495,47271.0
2025-01-07 15:35:00,87.39,87.41,87.22,87.31,65511.0,85.6495,85.6691,85.4829,85.5711,65511.0
2025-01-07 15:40:00,87.3,87.39,87.29,87.3,184067.0,85.5613,85.6495,85.5515,85.5613,184067.0
2025-01-07 15:45:00,87.3,87.31,87.23,87.29,160267.0,85.5613,85.5711,85.4927,85.5515,160267.0
2025-01-07 15:50:00,87.29,87.44,87.28,87.42,118670.0,85.5515,85.6985,85.5417,85.6789,118670.0
2025-01-07 15:55:00,87.42,87.52,87.41,87.48,248674.0,85.6789,85.7769,85.6691,85.7377,248674.0
2025-01-08 09:30:00,87.38,87.47,87.22,87.42,54285.0,85.6397,85.7279,85.4829,85.6789,54285.0
2025-01-08 09:35:00,87.42,87.42,87.26,87.27,14632.0,85.6789,85.6789,85.5221,85.5319,14632.0
2025-01-08 09:40:00,87.23,87.26,87.01,87.03,37353.0,85.4927,85.5221,85.2771,85.2967,37353.0
2025-01-08 09:45:00,87.0,87.01,86.77,86.87,61430.0,85.2673,85.2771,85.0418,85.1399,61430.0
2025-01-08 09:50:00,86.89,86.96,86.61,86.7,89862.0,85.1595,85.2281,84.885,84.9732,89862.0
2025-01-08 09:55:00,86.73,86.78,86.64,86.64,22656.0,85.0026,85.0516,84.9144,84.9144,22656.0
2025-01-08 10:00:00,86.61,87.0,86.6,86.97,45357.0,84.885,85.2673,84.8752,85.2379,45357.0
2025-01-08 10:05:00,86.98,87.1,86.94,87.08,21994.0,85.2477,85.3653,85.2085,85.3457,21994.0
2025-01-08 10:10:00,87.09,87.12,86.97,87.0,34558.0,85.3555,85.3849,85.2379,85.2673,34558.0
2025-01-08 10:15:00,87.0,87.04,86.94,86.96,47457.0,85.2673,85.3065,85.2085,85.2281,47457.0
2025-01-08 10:20:00,86.95,87.1,86.92,87.0,27765.0,85.2183,85.3653,85.1889,85.2673,27765.0
2025-01-08 10:25:00,87.02,87.04,86.91,86.92,15533.0,85.2869,85.3065,85.1791,85.1889,15533.0
2025-01-08 10:30:00,86.93,87.06,86.92,87.03,65400.0,85.1987,85.3261,85.1889,85.2967,65400.0
2025-01-08 10:35:00,87.04,87.09,86.99,87.05,45102.0,85.3065,85.3555,85.2575,85.3163,45102.0
2025-01-08 10:40:00,87.06,87.16,87.01,87.14,73799.0,85.3261,85.4241,85.2771,85.4045,73799.0
2025-01-08 10:45:00,87.14,87.25,87.12,87.23,28834.0,85.4045,85.5123,85.3849,85.4927,28834.0
2025-01-08 10:50:00,87.23,87.41,87.23,87.39,36808.0,85.4927,85.6691,85.4927,85.6495,36808.0
2025-01-08 10:55:00,87.41,87.47,87.38,87.43,158089.0,85.6691,85.7279,85.6397,85.6887,158089.0
2025-01-08 11:00:00,87.44,87.64,87.39,87.57,65233.0,85.6985,85.8945,85.6495,85.8259,65233.0
2025-01-08 11:05:00,87.55,87.58,87.45,87.51,24325.0,85.8063,85.8357,85.7083,85.7671,24325.0
2025-01-08 11:10:00,87.5,87.52,87.46,87.48,14284.0,85.7573,85.7769,85.7181,85.7377,14284.0
2025-01-08 11:15:00,87.46,87.5,87.38,87.5,49676.0,85.7181,85.7573,85.6397,85.7573,49676.0
2025-01-08 11:20:00,87.51,87.59,87.49,87.49,26843.0,85.7671,85.8455,85.7475,85.7475,26843.0
2025-01-08 11:25:00,87.5,87.51,87.38,87.47,199363.0,85.7573,85.7671,85.6397,85.7279,199363.0
2025-01-08 11:30:00,87.47,87.55,87.47,87.52,56372.0,85.7279,85.8063,85.7279,85.7769,56372.0
2025-01-08 11:35:00,87.53,87.64,87.5,87.64,78946.0,85.7867,85.8945,85.7573,85.8945,78946.0
2025-01-08 11:40:00,87.64,87.76,87.62,87.7,31699.0,85.8945,86.0121,85.8749,85.9533,31699.0
2025-01-08 11:45:00,87.7,87.71,87.6,87.64,16287.0,85.9533,85.9631,85.8553,85.8945,16287.0
2025-01-08 11:50:00,87.65,87.66,87.63,87.64,11700.0,85.9043,85.9141,85.8847,85.8945,11700.0
2025-01-08 11:55:00,87.65,87.69,87.63,87.65,10204.0,85.9043,85.9435,85.8847,85.9043,10204.0
2025-01-08 12:00:00,87.64,87.67,87.49,87.5,22860.0,85.8945,85.9239,85.7475,85.7573,22860.0
2025-01-08 12:05:00,87.5,87.52,87.38,87.39,112573.0,85.7573,85.7769,85.6397,85.6495,112573.0
2025-01-08 12:10:00,87.4,87.42,87.33,87.34,22472.0,85.6593,85.6789,85.5907,85.6005,22472.0
2025-01-08 12:15:00,87.35,87.4,87.34,87.37,19102.0,85.6103,85.6593,85.6005,85.6299,19102.0
2025-01-08 12:20:00,87.38,87.4,87.31,87.35,14262.0,85.6397,85.6593,85.5711,85.6103,14262.0
2025-01-08 12:25:00,87.36,87.39,87.28,87.31,10012.0,85.6201,85.6495,85.5417,85.5711,10012.0
2025-01-08 12:30:00,87.32,87.32,87.22,87.22,61791.0,85.5809,85.5809,85.4829,85.4829,61791.0
2025-01-08 12:35:00,87.23,87.24,87.18,87.18,17555.0,85.4927,85.5025,85.4437,85.4437,17555.0
2025-01-08 12:40:00,87.17,87.26,87.17,87.25,26037.0,85.4339,85.5221,85.4339,85.5123,26037.0
2025-01-08 12:45:00,87.25,87.26,87.18,87.19,12110.0,85.5123,85.5221,85.4437,85.4535,12110.0
2025-01-08 12:50:00,87.19,87.31,87.18,87.25,52885.0,85.4535,85.5711,85.4437,85.5123,52885.0
2025-01-08 12:55:00,87.27,87.33,87.27,87.29,14913.0,85.5319,85.5907,85.5319,85.5515,14913.0
2025-01-08 13:00:00,87.3,87.51,87.29,87.47,26327.0,85.5613,85.7671,85.5515,85.7279,26327.0
2025-01-08 13:05:00,87.47,87.5,87.43,87.44,66704.0,85.7279,85.7573,85.6887,85.6985,66704.0
2025-01-08 13:10:00,87.44,87.44,87.37,87.38,16567.0,85.6985,85.6985,85.6299,85.6397,16567.0
2025-01-08 13:15:00,87.39,87.45,87.33,87.35,25019.0,85.6495,85.7083,85.5907,85.6103,25019.0
2025-01-08 13:20:00,87.35,87.35,87.3,87.35,12554.0,85.6103,85.6103,85.5613,85.6103,12554.0
2025-01-08 13:25:00,87.35,87.48,87.35,87.45,11206.0,85.6103,85.7377,85.6103,85.7083,11206.0
2025-01-08 13:30:00,87.44,87.52,87.38,87.48,10493.0,85.6985,85.7769,85.6397,85.7377,10493.0
2025-01-08 13:35:00,87.49,87.58,87.49,87.54,10118.0,85.7475,85.8357,85.7475,85.7965,10118.0
2025-01-08 13:40:00,87.55,87.56,87.51,87.55,10878.0,85.8063,85.8161,85.7671,85.8063,10878.0
2025-01-08 13:45:00,87.55,87.55,87.39,87.4,15056.0,85.8063,85.8063,85.6495,85.6593,15056.0
2025-01-08 13:50:00,87.4,87.47,87.24,87.27,17586.0,85.6593,85.7279,85.5025,85.5319,17586.0
2025-01-08 13:55:00,87.27,87.34,87.26,87.33,13555.0,85.5319,85.6005,85.5221,85.5907,13555.0
2025-01-08 14:00:00,87.31,87.32,87.25,87.3,7469.0,85.5711,85.5809,85.5123,85.5613,7469.0
2025-01-08 14:05:00,87.29,87.47,87.29,87.47,20790.0,85.5515,85.7279,85.5515,85.7279,20790.0
2025-01-08 14:10:00,87.46,87.46,87.28,87.28,24585.0,85.7181,85.7181,85.5417,85.5417,24585.0
2025-01-08 14:15:00,87.29,87.47,87.29,87.44,13991.0,85.5515,85.7279,85.5515,85.6985,13991.0
2025-01-08 14:20:00,87.45,87.63,87.44,87.58,23099.0,85.7083,85.8847,85.6985,85.8357,23099.0
2025-01-08 14:25:00,87.58,87.66,87.56,87.63,13467.0,85.8357,85.9141,85.8161,85.8847,13467.0
2025-01-08 14:30:00,87.62,87.62,87.46,87.47,69020.0,85.8749,85.8749,85.7181,85.7279,69020.0
2025-01-08 14:35:00,87.46,87.49,87.41,87.44,24836.0,85.7181,85.7475,85.6691,85.6985,24836.0
2025-01-08 14:40:00,87.43,87.48,87.38,87.41,25956.0,85.6887,85.7377,85.6397,85.6691,25956.0
2025-01-08 14:45:00,87.41,87.49,87.39,87.48,13578.0,85.6691,85.7475,85.6495,85.7377,13578.0
2025-01-08 14:50:00,87.49,87.49,87.44,87.44,16743.0,85.7475,85.7475,85.6985,85.6985,16743.0
2025-01-08 14:55:00,87.45,87.47,87.4,87.42,21415.0,85.7083,85.7279,85.6593,85.6789,21415.0
2025-01-08 15:00:00,87.44,87.5,87.43,87.48,15299.0,85.6985,85.7573,85.6887,85.7377,15299.0
2025-01-08 15:05:00,87.49,87.5,87.46,87.49,23128.0,85.7475,85.7573,85.7181,85.7475,23128.0
2025-01-08 15:10:00,87.48,87.54,87.43,87.44,28475.0,85.7377,85.7965,85.6887,85.6985,28475.0
2025-01-08 15:15:00,87.45,87.54,87.45,87.53,36574.0,85.7083,85.7965,85.7083,85.7867,36574.0
2025-01-08 15:20:00,87.55,87.58,87.52,87.57,28507.0,85.8063,85.8357,85.7769,85.8259,28507.0
2025-01-08 15:25:00,87.58,87.67,87.56,87.63,17304.0,85.8357,85.9239,85.8161,85.8847,17304.0
2025-01-08 15:30:00,87.63,87.63,87.56,87.56,48875.0,85.8847,85.8847,85.8161,85.8161,48875.0
2025-01-08 15:35:00,87.55,87.6,87.52,87.53,48410.0,85.8063,85.8553,85.7769,85.7867,48410.0
2025-01-08 15:40:00,87.53,87.6,87.52,87.53,841223.0,85.7867,85.8553,85.7769,85.7867,841223.0
2025-01-08 15:45:00,87.54,87.6,87.52,87.59,419360.0,85.7965,85.8553,85.7769,85.8455,419360.0
2025-01-08 15:50:00,87.59,87.73,87.59,87.67,195054.0,85.8455,85.9827,85.8455,85.9239,195054.0
2025-01-08 15:55:00,87.66,87.73,87.65,87.67,161598.0,85.9141,85.9827,85.9043,85.9239,161598.0
2025-01-10 09:30:00,86.33,86.46,86.05,86.32,637567.0,84.6106,84.738,84.3362,84.6008,637567.0
2025-01-10 09:35:00,86.33,86.4,86.14,86.2,744437.0,84.6106,84.6792,84.4244,84.4832,744437.0
2025-01-10 09:40:00,86.19,86.44,86.17,86.4,89344.0,84.4734,84.7184,84.4538,84.6792,89344.0
2025-01-10 09:45:00,86.43,86.52,86.29,86.34,149974.0,84.7086,84.7968,84.5714,84.6204,149974.0
2025-01-10 09:50:00,86.34,86.38,86.22,86.3,143559.0,84.6204,84.6596,84.5028,84.5812,143559.0
2025-01-10 09:55:00,86.3,86.35,86.24,86.26,128231.0,84.5812,84.6302,84.5224,84.542,128231.0
2025-01-10 10:00:00,86.26,86.26,85.98,86.03,645847.0,84.542,84.542,84.2676,84.3166,645847.0
2025-01-10 10:05:00,86.04,86.15,85.98,86.09,529962.0,84.3264,84.4342,84.2676,84.3754,529962.0
2025-01-10 10:10:00,86.09,86.18,86.03,86.04,151516.0,84.3754,84.4636,84.3166,84.3264,151516.0
2025-01-10 10:15:00,86.04,86.25,85.96,86.19,2009556.0,84.3264,84.5322,84.248,84.4734,2009556.0
2025-01-10 10:20:00,86.18,86.29,86.15,86.2,41756.0,84.4636,84.5714,84.4342,84.4832,41756.0
2025-01-10 10:25:00,86.2,86.2,86.07,86.11,29873.0,84.4832,84.4832,84.3558,84.395,29873.0
2025-01-10 10:30:00,86.11,86.26,86.08,86.18,65361.0,84.395,84.542,84.3656,84.4636,65361.0
2025-01-10 10:35:00,86.16,86.16,86.05,86.09,48213.0,84.444,84.444,84.3362,84.3754,48213.0
2025-01-10 10:40:00,86.07,86.07,85.91,86.0,70113.0,84.3558,84.3558,84.199,84.2872,70113.0
2025-01-10 10:45:00,86.0,86.22,85.98,86.16,46542.0,84.2872,84.5028,84.2676,84.444,46542.0
2025-01-10 10:50:00,86.14,86.21,86.07,86.14,80700.0,84.4244,84.493,84.3558,84.4244,80700.0
2025-01-10 10:55:00,86.16,86.26,86.09,86.25,34126.0,84.444,84.542,84.3754,84.5322,34126.0
2025-01-10 11:00:00,86.25,86.27,86.15,86.2,41128.0,84.5322,84.5518,84.4342,84.4832,41128.0
2025-01-10 11:05:00,86.2,86.27,86.16,86.22,33994.0,84.4832,84.5518,84.444,84.5028,33994.0
2025-01-10 11:10:00,86.2,86.26,86.16,86.22,37834.0,84.4832,84.542,84.444,84.5028,37834.0
2025-01-10 11:15:00,86.22,86.23,86.01,86.04,70861.0,84.5028,84.5126,84.297,84.3264,70861.0
2025-01-10 11:20:00,86.04,86.06,85.93,85.96,62147.0,84.3264,84.346,84.2186,84.248,62147.0
2025-01-10 11:25:00,85.97,86.01,85.88,85.99,56097.0,84.2578,84.297,84.1696,84.2774,56097.0
2025-01-10 11:30:00,85.99,86.0,85.87,85.95,34694.0,84.2774,84.2872,84.1598,84.2382,34694.0
2025-01-10 11:35:00,85.96,85.99,85.93,85.94,30797.0,84.248,84.2774,84.2186,84.2284,30797.0
2025-01-10 11:40:00,85.96,86.1,85.96,86.04,19076.0,84.248,84.3852,84.248,84.3264,19076.0
2025-01-10 11:45:00,86.02,86.05,85.86,85.91,22370.0,84.3068,84.3362,84.15,84.199,22370.0
2025-01-10 11:50:00,85.91,85.98,85.84,85.9,29371.0,84.199,84.2676,84.1304,84.1892,29371.0
2025-01-10 11:55:00,85.88,85.89,85.81,85.81,19046.0,84.1696,84.1794,84.101,84.101,19046.0
2025-01-10 12:00:00,85.81,85.83,85.67,85.67,35853.0,84.101,84.1206,83.9638,83.9638,35853.0
2025-01-10 12:05:00,85.67,85.69,85.58,85.59,32830.0,83.9638,83.9834,83.8755,83.8853,32830.0
2025-01-10 12:10:00,85.58,85.61,85.55,85.61,18784.0,83.8755,83.9049,83.8461,83.9049,18784.0
2025-01-10 12:15:00,85.61,85.67,85.53,85.64,25056.0,83.9049,83.9638,83.8265,83.9343,25056.0
2025-01-10 12:20:00,85.65,85.66,85.56,85.59,13084.0,83.9442,83.954,83.8559,83.8853,13084.0
2025-01-10 12:25:00,85.63,85.64,85.48,85.61,51507.0,83.9245,83.9343,83.7775,83.9049,51507.0
2025-01-10 12:30:00,85.6,85.62,85.55,85.59,20250.0,83.8951,83.9147,83.8461,83.8853,20250.0
2025-01-10 12:35:00,85.61,85.63,85.55,85.56,28538.0,83.9049,83.9245,83.8461,83.8559,28538.0
2025-01-10 12:40:00,85.57,85.65,85.54,85.59,26878.0,83.8657,83.9442,83.8363,83.8853,26878.0
2025-01-10 12:45:00,85.58,85.64,85.5,85.62,18868.0,83.8755,83.9343,83.7971,83.9147,18868.0
2025-01-10 12:50:00,85.61,85.61,85.55,85.59,16552.0,83.9049,83.9049,83.8461,83.8853,16552.0
2025-01-10 12:55:00,85.6,85.66,85.59,85.63,22833.0,83.8951,83.954,83.8853,83.9245,22833.0
2025-01-10 13:00:00,85.63,85.66,85.58,85.6,38625.0,83.9245,83.954,83.8755,83.8951,38625.0
2025-01-10 13:05:00,85.6,85.7,85.6,85.7,22251.0,83.8951,83.9932,83.8951,83.9932,22251.0
2025-01-10 13:10:00,85.69,85.77,85.69,85.75,31643.0,83.9834,84.0618,83.9834,84.0422,31643.0
2025-01-10 13:15:00,85.74,85.84,85.71,85.75,38990.0,84.0324,84.1304,84.003,84.0422,38990.0
2025-01-10 13:20:00,85.73,85.86,85.73,85.86,18473.0,84.0226,84.15,84.0226,84.15,18473.0
2025-01-10 13:25:00,85.88,85.94,85.84,85.88,33596.0,84.1696,84.2284,84.1304,84.1696,33596.0
2025-01-10 13:30:00,85.89,85.89,85.78,85.85,14521.0,84.1794,84.1794,84.0716,84.1402,14521.0
2025-01-10 13:35:00,85.85,85.94,85.84,85.9,19743.0,84.1402,84.2284,84.1304,84.1892,19743.0
2025-01-10 13:40:00,85.9,85.99,85.9,85.92,7866.0,84.1892,84.2774,84.1892,84.2088,7866.0
2025-01-10 13:45:00,85.92,85.97,85.83,85.88,16321.0,84.2088,84.2578,84.1206,84.1696,16321.0
2025-01-10 13:50:00,85.9,85.91,85.81,85.84,9543.0,84.1892,84.199,84.101,84.1304,9543.0
2025-01-10 13:55:00,85.84,85.94,85.83,85.93,16824.0,84.1304,84.2284,84.1206,84.2186,16824.0
2025-01-10 14:00:00,85.94,85.95,85.82,85.83,15801.0,84.2284,84.2382,84.1108,84.1206,15801.0
2025-01-10 14:05:00,85.82,85.82,85.66,85.66,54189.0,84.1108,84.1108,83.954,83.954,54189.0
2025-01-10 14:10:00,85.65,85.7,85.61,85.65,40781.0,83.9442,83.9932,83.9049,83.9442,40781.0
2025-01-10 14:15:00,85.65,85.75,85.62,85.74,22623.0,83.9442,84.0422,83.9147,84.0324,22623.0
2025-01-10 14:20:00,85.73,85.74,85.68,85.71,19626.0,84.0226,84.0324,83.9736,84.003,19626.0
2025-01-10 14:25:00,85.71,85.82,85.71,85.77,17781.0,84.003,84.1108,84.003,84.0618,17781.0
2025-01-10 14:30:00,85.76,85.76,85.61,85.62,37224.0,84.052,84.052,83.9049,83.9147,37224.0
2025-01-10 14:35:00,85.63,85.65,85.57,85.64,21793.0,83.9245,83.9442,83.8657,83.9343,21793.0
2025-01-10 14:40:00,85.64,85.68,85.59,85.66,30392.0,83.9343,83.9736,83.8853,83.954,30392.0
2025-01-10 14:45:00,85.66,85.67,85.54,85.56,29054.0,83.954,83.9638,83.8363,83.8559,29054.0
2025-01-10 14:50:00,85.57,85.66,85.57,85.66,233829.0,83.8657,83.954,83.8657,83.954,233829.0
2025-01-10 14:55:00,85.66,85.75,85.64,85.73,22821.0,83.954,84.0422,83.9343,84.0226,22821.0
2025-01-10 15:00:00,85.72,85.79,85.63,85.76,48974.0,84.0128,84.0814,83.9245,84.052,48974.0
2025-01-10 15:05:00,85.77,85.83,85.75,85.79,36554.0,84.0618,84.1206,84.0422,84.0814,36554.0
2025-01-10 15:10:00,85.78,85.79,85.59,85.59,48430.0,84.0716,84.0814,83.8853,83.8853,48430.0
2025-01-10 15:15:00,85.6,85.65,85.5,85.56,46197.0,83.8951,83.9442,83.7971,83.8559,46197.0
2025-01-10 15:20:00,85.57,85.76,85.57,85.74,27368.0,83.8657,84.052,83.8657,84.0324,27368.0
2025-01-10 15:25:00,85.73,85.76,85.64,85.71,70403.0,84.0226,84.052,83.9343,84.003,70403.0
2025-01-10 15:30:00,85.7,85.73,85.57,85.66,38360.0,83.9932,84.0226,83.8657,83.954,38360.0
2025-01-10 15:35:00,85.67,85.76,85.62,85.66,26531.0,83.9638,84.052,83.9147,83.954,26531.0
2025-01-10 15:40:00,85.65,85.77,85.6,85.7,30045.0,83.9442,84.0618,83.8951,83.9932,30045.0
2025-01-10 15:45:00,85.69,85.7,85.62,85.66,46467.0,83.9834,83.9932,83.9147,83.954,46467.0
2025-01-10 15:50:00,85.65,85.75,85.6,85.67,87698.0,83.9442,84.0422,83.8951,83.9638,87698.0
2025-01-10 15:55:00,85.67,85.69,85.57,85.59,334243.0,83.9638,83.9834,83.8657,83.8853,334243.0
2025-01-13 09:30:00,85.48,85.67,85.29,85.65,86785.0,83.7775,83.9638,83.5913,83.9442,86785.0
2025-01-13 09:35:00,85.69,85.85,85.48,85.51,28975.0,83.9834,84.1402,83.7775,83.8069,28975.0
2025-01-13 09:40:00,85.49,85.71,85.42,85.66,25862.0,83.7873,84.003,83.7187,83.954,25862.0
2025-01-13 09:45:00,85.65,85.7,85.56,85.7,77317.0,83.9442,83.9932,83.8559,83.9932,77317.0
2025-01-13 09:50:00,85.7,85.7,85.53,85.61,36145.0,83.9932,83.9932,83.8265,83.9049,36145.0
2025-01-13 09:55:00,85.61,85.85,85.6,85.75,28307.0,83.9049,84.1402,83.8951,84.0422,28307.0
2025-01-13 10:00:00,85.77,85.84,85.71,85.81,59597.0,84.0618,84.1304,84.003,84.101,59597.0
2025-01-13 10:05:00,85.82,85.97,85.8,85.8,35510.0,84.1108,84.2578,84.0912,84.0912,35510.0
2025-01-13 10:10:00,85.81,85.82,85.72,85.81,34544.0,84.101,84.1108,84.0128,84.101,34544.0
2025-01-13 10:15:00,85.81,85.81,85.68,85.78,42741.0,84.101,84.101,83.9736,84.0716,42741.0
2025-01-13 10:20:00,85.77,85.8,85.57,85.57,44387.0,84.0618,84.0912,83.8657,83.8657,44387.0
2025-01-13 10:25:00,85.57,85.58,85.39,85.43,136876.0,83.8657,83.8755,83.6893,83.7285,136876.0
2025-01-13 10:30:00,85.42,85.62,85.41,85.53,44838.0,83.7187,83.9147,83.7089,83.8265,44838.0
2025-01-13 10:35:00,85.54,85.68,85.49,85.66,25591.0,83.8363,83.9736,83.7873,83.954,25591.0
2025-01-13 10:40:00,85.68,85.69,85.61,85.62,15243.0,83.9736,83.9834,83.9049,83.9147,15243.0
2025-01-13 10:45:00,85.62,85.73,85.61,85.63,20367.0,83.9147,84.0226,83.9049,83.9245,20367.0
2025-01-13 10:50:00,85.66,85.69,85.54,85.63,15795.0,83.954,83.9834,83.8363,83.9245,15795.0
2025-01-13 10:55:00,85.63,85.69,85.61,85.67,12147.0,83.9245,83.9834,83.9049,83.9638,12147.0
2025-01-13 11:00:00,85.67,85.68,85.45,85.49,36553.0,83.9638,83.9736,83.7481,83.7873,36553.0
2025-01-13 11:05:00,85.49,85.65,85.48,85.64,31079.0,83.7873,83.9442,83.7775,83.9343,31079.0
2025-01-13 11:10:00,85.63,85.68,85.55,85.57,15985.0,83.9245,83.9736,83.8461,83.8657,15985.0
2025-01-13 11:15:00,85.56,85.6,85.51,85.58,19110.0,83.8559,83.8951,83.8069,83.8755,19110.0
2025-01-13 11:20:00,85.59,85.69,85.55,85.6,41402.0,83.8853,83.9834,83.8461,83.8951,41402.0
2025-01-13 11:25:00,85.61,85.68,85.55,85.58,24353.0,83.9049,83.9736,83.8461,83.8755,24353.0
2025-01-13 11:30:00,85.57,85.63,85.56,85.58,17713.0,83.8657,83.9245,83.8559,83.8755,17713.0
2025-01-13 11:35:00,85.6,85.62,85.44,85.44,27136.0,83.8951,83.9147,83.7383,83.7383,27136.0
2025-01-13 11:40:00,85.45,85.57,85.44,85.55,29225.0,83.7481,83.8657,83.7383,83.8461,29225.0
2025-01-13 11:45:00,85.55,85.55,85.45,85.47,9653.0,83.8461,83.8461,83.7481,83.7677,9653.0
2025-01-13 11:50:00,85.47,85.47,85.35,85.35,17329.0,83.7677,83.7677,83.6501,83.6501,17329.0
2025-01-13 11:55:00,85.35,85.36,85.29,85.29,7833.0,83.6501,83.6599,83.5913,83.5913,7833.0
2025-01-13 12:00:00,85.3,85.41,85.28,85.36,221621.0,83.6011,83.7089,83.5815,83.6599,221621.0
2025-01-13 12:05:00,85.37,85.55,85.37,85.53,49599.0,83.6697,83.8461,83.6697,83.8265,49599.0
2025-01-13 12:10:00,85.53,85.56,85.49,85.52,24185.0,83.8265,83.8559,83.7873,83.8167,24185.0
2025-01-13 12:15:00,85.52,85.67,85.51,85.66,34415.0,83.8167,83.9638,83.8069,83.954,34415.0
2025-01-13 12:20:00,85.65,85.73,85.63,85.69,25621.0,83.9442,84.0226,83.9245,83.9834,25621.0
2025-01-13 12:25:00,85.68,85.77,85.67,85.7,19343.0,83.9736,84.0618,83.9638,83.9932,19343.0
2025-01-13 12:30:00,85.68,85.8,85.66,85.76,19362.0,83.9736,84.0912,83.954,84.052,19362.0
2025-01-13 12:35:00,85.76,85.81,85.69,85.7,24751.0,84.052,84.101,83.9834,83.9932,24751.0
2025-01-13 12:40:00,85.69,85.74,85.68,85.73,21096.0,83.9834,84.0324,83.9736,84.0226,21096.0
2025-01-13 12:45:00,85.73,85.78,85.72,85.77,14429.0,84.0226,84.0716,84.0128,84.0618,14429.0
2025-01-13 12:50:00,85.77,85.81,85.75,85.79,12428.0,84.0618,84.101,84.0422,84.0814,12428.0
2025-01-13 12:55:00,85.8,85.9,85.8,85.9,12924.0,84.0912,84.1892,84.0912,84.1892,12924.0
2025-01-13 13:00:00,85.88,85.92,85.83,85.91,37136.0,84.1696,84.2088,84.1206,84.199,37136.0
2025-01-13 13:05:00,85.9,85.93,85.86,85.91,17358.0,84.1892,84.2186,84.15,84.199,17358.0
2025-01-13 13:10:00,85.91,85.94,85.89,85.89,27031.0,84.199,84.2284,84.1794,84.1794,27031.0
2025-01-13 13:15:00,85.9,85.93,85.88,85.92,21616.0,84.1892,84.2186,84.1696,84.2088,21616.0
2025-01-13 13:20:00,85.91,85.96,85.9,85.95,10976.0,84.199,84.248,84.1892,84.2382,10976.0
2025-01-13 13:25:00,85.97,86.01,85.94,86.01,19208.0,84.2578,84.297,84.2284,84.297,19208.0
2025-01-13 13:30:00,86.0,86.06,85.99,86.03,29064.0,84.2872,84.346,84.2774,84.3166,29064.0
2025-01-13 13:35:00,86.02,86.09,86.02,86.09,16639.0,84.3068,84.3754,84.3068,84.3754,16639.0
2025-01-13 13:40:00,86.08,86.09,86.03,86.03,9025.0,84.3656,84.3754,84.3166,84.3166,9025.0
2025-01-13 13:45:00,86.03,86.16,86.02,86.16,17817.0,84.3166,84.444,84.3068,84.444,17817.0
2025-01-13 13:50:00,86.15,86.16,86.1,86.14,13971.0,84.4342,84.444,84.3852,84.4244,13971.0
2025-01-13 13:55:00,86.14,86.19,86.08,86.18,38065.0,84.4244,84.4734,84.3656,84.4636,38065.0
2025-01-13 14:00:00,86.17,86.2,86.11,86.14,14864.0,84.4538,84.4832,84.395,84.4244,14864.0
2025-01-13 14:05:00,86.14,86.18,86.11,86.14,10010.0,84.4244,84.4636,84.395,84.4244,10010.0
2025-01-13 14:10:00,86.14,86.21,86.1,86.14,38530.0,84.4244,84.493,84.3852,84.4244,38530.0
2025-01-13 14:15:00,86.12,86.14,86.09,86.1,28792.0,84.4048,84.4244,84.3754,84.3852,28792.0
2025-01-13 14:20:00,86.12,86.17,86.09,86.12,15783.0,84.4048,84.4538,84.3754,84.4048,15783.0
2025-01-13 14:25:00,86.13,86.22,86.11,86.21,10073.0,84.4146,84.5028,84.395,84.493,10073.0
2025-01-13 14:30:00,86.21,86.23,86.15,86.17,19680.0,84.493,84.5126,84.4342,84.4538,19680.0
2025-01-13 14:35:00,86.19,86.24,86.13,86.22,12652.0,84.4734,84.5224,84.4146,84.5028,12652.0
2025-01-13 14:40:00,86.23,86.28,86.22,86.25,15435.0,84.5126,84.5616,84.5028,84.5322,15435.0
2025-01-13 14:45:00,86.23,86.24,86.17,86.17,12922.0,84.5126,84.5224,84.4538,84.4538,12922.0
2025-01-13 14:50:00,86.17,86.26,86.16,86.26,20700.0,84.4538,84.542,84.444,84.542,20700.0
2025-01-13 14:55:00,86.26,86.33,86.25,86.28,54328.0,84.542,84.6106,84.5322,84.5616,54328.0
2025-01-13 15:00:00,86.27,86.35,86.21,86.34,32477.0,84.5518,84.6302,84.493,84.6204,32477.0
2025-01-13 15:05:00,86.33,86.45,86.33,86.4,22628.0,84.6106,84.7282,84.6106,84.6792,22628.0
2025-01-13 15:10:00,86.41,86.43,86.33,86.35,80852.0,84.689,84.7086,84.6106,84.6302,80852.0
2025-01-13 15:15:00,86.34,86.39,86.32,86.39,30946.0,84.6204,84.6694,84.6008,84.6694,30946.0
2025-01-13 15:20:00,86.38,86.41,86.35,86.37,21459.0,84.6596,84.689,84.6302,84.6498,21459.0
2025-01-13 15:25:00,86.37,86.41,86.36,86.39,46260.0,84.6498,84.689,84.64,84.6694,46260.0
2025-01-13 15:30:00,86.38,86.43,86.34,86.39,61109.0,84.6596,84.7086,84.6204,84.6694,61109.0
2025-01-13 15:35:00,86.39,86.45,86.35,86.4,58181.0,84.6694,84.7282,84.6302,84.6792,58181.0
2025-01-13 15:40:00,86.4,86.41,86.28,86.32,55910.0,84.6792,84.689,84.5616,84.6008,55910.0
2025-01-13 15:45:00,86.31,86.33,86.28,86.33,65320.0,84.591,84.6106,84.5616,84.6106,65320.0
2025-01-13 15:50:00,86.33,86.59,86.33,86.56,66728.0,84.6106,84.8654,84.6106,84.836,66728.0
2025-01-13 15:55:00,86.57,86.68,86.56,86.63,180000.0,84.8458,84.9536,84.836,84.9046,180000.0
2025-01-14 09:30:00,86.97,87.01,86.75,86.92,122751.0,85.2379,85.2771,85.0222,85.1889,122751.0
2025-01-14 09:35:00,86.98,87.09,86.93,87.08,53948.0,85.2477,85.3555,85.1987,85.3457,53948.0
2025-01-14 09:40:00,87.08,87.15,86.97,87.1,33385.0,85.3457,85.4143,85.2379,85.3653,33385.0
2025-01-14 09:45:00,87.08,87.16,86.98,87.05,33395.0,85.3457,85.4241,85.2477,85.3163,33395.0
2025-01-14 09:50:00,87.03,87.04,86.85,86.9,33263.0,85.2967,85.3065,85.1203,85.1693,33263.0
2025-01-14 09:55:00,86.89,86.92,86.78,86.85,18252.0,85.1595,85.1889,85.0516,85.1203,18252.0
2025-01-14 10:00:00,86.86,87.17,86.86,87.15,45816.0,85.1301,85.4339,85.1301,85.4143,45816.0
2025-01-14 10:05:00,87.15,87.23,87.14,87.14,44586.0,85.4143,85.4927,85.4045,85.4045,44586.0
2025-01-14 10:10:00,87.16,87.2,87.09,87.11,17569.0,85.4241,85.4633,85.3555,85.3751,17569.0
2025-01-14 10:15:00,87.1,87.26,87.1,87.16,61554.0,85.3653,85.5221,85.3653,85.4241,61554.0
2025-01-14 10:20:00,87.17,87.26,87.15,87.26,56117.0,85.4339,85.5221,85.4143,85.5221,56117.0
2025-01-14 10:25:00,87.25,87.27,87.16,87.24,103909.0,85.5123,85.5319,85.4241,85.5025,103909.0
2025-01-14 10:30:00,87.24,87.32,87.2,87.29,35196.0,85.5025,85.5809,85.4633,85.5515,35196.0
2025-01-14 10:35:00,87.3,87.34,87.26,87.31,23898.0,85.5613,85.6005,85.5221,85.5711,23898.0
2025-01-14 10:40:00,87.32,87.44,87.28,87.43,23250.0,85.5809,85.6985,85.5417,85.6887,23250.0
2025-01-14 10:45:00,87.42,87.47,87.36,87.38,19029.0,85.6789,85.7279,85.6201,85.6397,19029.0
2025-01-14 10:50:00,87.37,87.39,87.28,87.39,13406.0,85.6299,85.6495,85.5417,85.6495,13406.0
2025-01-14 10:55:00,87.38,87.43,87.35,87.38,12465.0,85.6397,85.6887,85.6103,85.6397,12465.0
2025-01-14 11:00:00,87.37,87.39,87.22,87.25,39182.0,85.6299,85.6495,85.4829,85.5123,39182.0
2025-01-14 11:05:00,87.23,87.31,87.22,87.28,28507.0,85.4927,85.5711,85.4829,85.5417,28507.0
2025-01-14 11:10:00,87.28,87.29,87.22,87.24,13193.0,85.5417,85.5515,85.4829,85.5025,13193.0
2025-01-14 11:15:00,87.25,87.36,87.23,87.26,14381.0,85.5123,85.6201,85.4927,85.5221,14381.0
2025-01-14 11:20:00,87.28,87.28,87.19,87.23,9048.0,85.5417,85.5417,85.4535,85.4927,9048.0
2025-01-14 11:25:00,87.24,87.37,87.23,87.27,11573.0,85.5025,85.6299,85.4927,85.5319,11573.0
2025-01-14 11:30:00,87.27,87.3,87.22,87.26,22960.0,85.5319,85.5613,85.4829,85.5221,22960.0
2025-01-14 11:35:00,87.26,87.26,87.16,87.18,15208.0,85.5221,85.5221,85.4241,85.4437,15208.0
2025-01-14 11:40:00,87.19,87.2,87.02,87.03,39174.0,85.4535,85.4633,85.2869,85.2967,39174.0
2025-01-14 11:45:00,87.02,87.04,86.99,87.0,65703.0,85.2869,85.3065,85.2575,85.2673,65703.0
2025-01-14 11:50:00,86.99,87.03,86.94,87.02,15179.0,85.2575,85.2967,85.2085,85.2869,15179.0
2025-01-14 11:55:00,87.02,87.03,86.89,86.9,6443.0,85.2869,85.2967,85.1595,85.1693,6443.0
2025-01-14 12:00:00,86.9,86.97,86.89,86.95,26484.0,85.1693,85.2379,85.1595,85.2183,26484.0
2025-01-14 12:05:00,86.93,87.02,86.92,87.0,20615.0,85.1987,85.2869,85.1889,85.2673,20615.0
2025-01-14 12:10:00,86.99,87.06,86.99,87.01,17637.0,85.2575,85.3261,85.2575,85.2771,17637.0
2025-01-14 12:15:00,87.01,87.06,86.98,86.98,26203.0,85.2771,85.3261,85.2477,85.2477,26203.0
2025-01-14 12:20:00,86.98,86.98,86.92,86.96,21302.0,85.2477,85.2477,85.1889,85.2281,21302.0
2025-01-14 12:25:00,86.97,87.05,86.97,87.0,38421.0,85.2379,85.3163,85.2379,85.2673,38421.0
2025-01-14 12:30:00,87.0,87.0,86.9,86.92,10671.0,85.2673,85.2673,85.1693,85.1889,10671.0
2025-01-14 12:35:00,86.92,87.02,86.9,87.02,27149.0,85.1889,85.2869,85.1693,85.2869,27149.0
2025-01-14 12:40:00,87.02,87.14,86.99,87.12,15668.0,85.2869,85.4045,85.2575,85.3849,15668.0
2025-01-14 12:45:00,87.13,87.15,87.08,87.1,22052.0,85.3947,85.4143,85.3457,85.3653,22052.0
2025-01-14 12:50:00,87.11,87.14,87.1,87.1,10431.0,85.3751,85.4045,85.3653,85.3653,10431.0
2025-01-14 12:55:00,87.1,87.12,87.06,87.12,11978.0,85.3653,85.3849,85.3261,85.3849,11978.0
2025-01-14 13:00:00,87.11,87.22,87.1,87.2,24130.0,85.3751,85.4829,85.3653,85.4633,24130.0
2025-01-14 13:05:00,87.2,87.27,87.2,87.26,41673.0,85.4633,85.5319,85.4633,85.5221,41673.0
2025-01-14 13:10:00,87.25,87.27,87.22,87.24,47438.0,85.5123,85.5319,85.4829,85.5025,47438.0
2025-01-14 13:15:00,87.24,87.31,87.22,87.28,38051.0,85.5025,85.5711,85.4829,85.5417,38051.0
2025-01-14 13:20:00,87.29,87.34,87.26,87.34,33454.0,85.5515,85.6005,85.5221,85.6005,33454.0
2025-01-14 13:25:00,87.34,87.38,87.32,87.38,11499.0,85.6005,85.6397,85.5809,85.6397,11499.0
2025-01-14 13:30:00,87.38,87.46,87.34,87.46,34616.0,85.6397,85.7181,85.6005,85.7181,34616.0
2025-01-14 13:35:00,87.48,87.51,87.45,87.45,46530.0,85.7377,85.7671,85.7083,85.7083,46530.0
2025-01-14 13:40:00,87.45,87.54,87.44,87.53,39188.0,85.7083,85.7965,85.6985,85.7867,39188.0
2025-01-14 13:45:00,87.52,87.58,87.51,87.56,15562.0,85.7769,85.8357,85.7671,85.8161,15562.0
2025-01-14 13:50:00,87.55,87.57,87.51,87.55,9876.0,85.8063,85.8259,85.7671,85.8063,9876.0
2025-01-14 13:55:00,87.54,87.54,87.5,87.51,15560.0,85.7965,85.7965,85.7573,85.7671,15560.0
2025-01-14 14:00:00,87.51,87.51,87.43,87.44,11715.0,85.7671,85.7671,85.6887,85.6985,11715.0
2025-01-14 14:05:00,87.44,87.51,87.44,87.48,8322.0,85.6985,85.7671,85.6985,85.7377,8322.0
2025-01-14 14:10:00,87.49,87.52,87.45,87.49,76644.0,85.7475,85.7769,85.7083,85.7475,76644.0
2025-01-14 14:15:00,87.49,87.55,87.48,87.53,20497.0,85.7475,85.8063,85.7377,85.7867,20497.0
2025-01-14 14:20:00,87.53,87.55,87.49,87.51,99047.0,85.7867,85.8063,85.7475,85.7671,99047.0
2025-01-14 14:25:00,87.5,87.52,87.37,87.37,29658.0,85.7573,85.7769,85.6299,85.6299,29658.0
2025-01-14 14:30:00,87.38,87.47,87.35,87.45,55240.0,85.6397,85.7279,85.6103,85.7083,55240.0
2025-01-14 14:35:00,87.45,87.46,87.43,87.45,37015.0,85.7083,85.7181,85.6887,85.7083,37015.0
2025-01-14 14:40:00,87.45,87.47,87.4,87.42,18340.0,85.7083,85.7279,85.6593,85.6789,18340.0
2025-01-14 14:45:00,87.42,87.43,87.34,87.34,16189.0,85.6789,85.6887,85.6005,85.6005,16189.0
2025-01-14 14:50:00,87.34,87.35,87.27,87.28,48755.0,85.6005,85.6103,85.5319,85.5417,48755.0
2025-01-14 14:55:00,87.29,87.29,87.16,87.2,41005.0,85.5515,85.5515,85.4241,85.4633,41005.0
2025-01-14 15:00:00,87.21,87.24,87.08,87.1,69392.0,85.4731,85.5025,85.3457,85.3653,69392.0
2025-01-14 15:05:00,87.08,87.15,87.06,87.12,75451.0,85.3457,85.4143,85.3261,85.3849,75451.0
2025-01-14 15:10:00,87.11,87.16,87.07,87.16,25423.0,85.3751,85.4241,85.3359,85.4241,25423.0
2025-01-14 15:15:00,87.16,87.25,87.15,87.24,30248.0,85.4241,85.5123,85.4143,85.5025,30248.0
2025-01-14 15:20:00,87.26,87.36,87.21,87.33,17257.0,85.5221,85.6201,85.4731,85.5907,17257.0
2025-01-14 15:25:00,87.35,87.41,87.3,87.39,49659.0,85.6103,85.6691,85.5613,85.6495,49659.0
2025-01-14 15:30:00,87.4,87.43,87.34,87.37,73941.0,85.6593,85.6887,85.6005,85.6299,73941.0
2025-01-14 15:35:00,87.38,87.49,87.36,87.41,44276.0,85.6397,85.7475,85.6201,85.6691,44276.0
2025-01-14 15:40:00,87.42,87.48,87.41,87.48,33883.0,85.6789,85.7377,85.6691,85.7377,33883.0
2025-01-14 15:45:00,87.48,87.54,87.45,87.5,73949.0,85.7377,85.7965,85.7083,85.7573,73949.0
2025-01-14 15:50:00,87.5,87.58,87.42,87.43,78877.0,85.7573,85.8357,85.6789,85.6887,78877.0
2025-01-14 15:55:00,87.43,87.46,87.35,87.41,125649.0,85.6887,85.7181,85.6103,85.6691,125649.0
2025-01-15 09:30:00,89.79,89.87,89.4,89.46,279395.0,88.0017,88.0801,87.6195,87.6783,279395.0
2025-01-15 09:35:00,89.45,89.53,89.3,89.42,76573.0,87.6685,87.7469,87.5215,87.6391,76573.0
2025-01-15 09:40:00,89.43,89.45,89.21,89.23,45627.0,87.6489,87.6685,87.4332,87.4528,45627.0
2025-01-15 09:45:00,89.24,89.29,89.12,89.18,38250.0,87.4627,87.5117,87.345,87.4038,38250.0
2025-01-15 09:50:00,89.18,89.2,88.97,89.01,29734.0,87.4038,87.4234,87.198,87.2372,29734.0
2025-01-15 09:55:00,89.02,89.16,88.99,89.16,58575.0,87.247,87.3842,87.2176,87.3842,58575.0
2025-01-15 10:00:00,89.16,89.23,89.06,89.12,64379.0,87.3842,87.4528,87.2862,87.345,64379.0
2025-01-15 10:05:00,89.14,89.2,89.0,89.03,131070.0,87.3646,87.4234,87.2274,87.2568,131070.0
2025-01-15 10:10:00,89.02,89.05,88.89,89.04,40993.0,87.247,87.2764,87.1196,87.2666,40993.0
2025-01-15 10:15:00,89.05,89.07,88.96,88.99,20203.0,87.2764,87.296,87.1882,87.2176,20203.0
2025-01-15 10:20:00,88.98,89.0,88.85,88.87,55331.0,87.2078,87.2274,87.0804,87.1,55331.0
2025-01-15 10:25:00,88.86,88.91,88.81,88.86,15841.0,87.0902,87.1392,87.0412,87.0902,15841.0
2025-01-15 10:30:00,88.88,88.93,88.78,88.81,37515.0,87.1098,87.1588,87.0118,87.0412,37515.0
2025-01-15 10:35:00,88.8,88.8,88.44,88.47,30171.0,87.0314,87.0314,86.6786,86.708,30171.0
2025-01-15 10:40:00,88.46,88.51,88.39,88.39,42232.0,86.6982,86.7472,86.6296,86.6296,42232.0
2025-01-15 10:45:00,88.38,88.46,88.33,88.36,81983.0,86.6198,86.6982,86.5708,86.6002,81983.0
2025-01-15 10:50:00,88.33,88.46,88.27,88.42,63479.0,86.5708,86.6982,86.512,86.659,63479.0
2025-01-15 10:55:00,88.41,88.5,88.4,88.41,12986.0,86.6492,86.7374,86.6394,86.6492,12986.0
2025-01-15 11:00:00,88.41,88.46,88.3,88.34,22709.0,86.6492,86.6982,86.5414,86.5806,22709.0
2025-01-15 11:05:00,88.34,88.43,88.22,88.38,27680.0,86.5806,86.6688,86.463,86.6198,27680.0
2025-01-15 11:10:00,88.39,88.43,88.35,88.39,24028.0,86.6296,86.6688,86.5904,86.6296,24028.0
2025-01-15 11:15:00,88.39,88.42,88.33,88.39,11657.0,86.6296,86.659,86.5708,86.6296,11657.0
2025-01-15 11:20:00,88.39,88.52,88.38,88.49,16858.0,86.6296,86.757,86.6198,86.7276,16858.0
2025-01-15 11:25:00,88.47,88.48,88.36,88.38,13341.0,86.708,86.7178,86.6002,86.6198,13341.0
2025-01-15 11:30:00,88.38,88.38,88.13,88.17,34218.0,86.6198,86.6198,86.3748,86.414,34218.0
2025-01-15 11:35:00,88.15,88.25,88.14,88.24,25643.0,86.3944,86.4924,86.3846,86.4826,25643.0
2025-01-15 11:40:00,88.25,88.28,88.14,88.16,21891.0,86.4924,86.5218,86.3846,86.4042,21891.0
2025-01-15 11:45:00,88.18,88.19,88.11,88.13,60851.0,86.4238,86.4336,86.3552,86.3748,60851.0
2025-01-15 11:50:00,88.12,88.15,88.04,88.13,15565.0,86.365,86.3944,86.2866,86.3748,15565.0
2025-01-15 11:55:00,88.12,88.27,88.08,88.25,11439.0,86.365,86.512,86.3258,86.4924,11439.0
2025-01-15 12:00:00,88.25,88.32,88.24,88.27,13758.0,86.4924,86.561,86.4826,86.512,13758.0
2025-01-15 12:05:00,88.27,88.37,88.27,88.32,15099.0,86.512,86.61,86.512,86.561,15099.0
2025-01-15 12:10:00,88.33,88.37,88.3,88.34,18120.0,86.5708,86.61,86.5414,86.5806,18120.0
2025-01-15 12:15:00,88.34,88.44,88.33,88.33,10622.0,86.5806,86.6786,86.5708,86.5708,10622.0
2025-01-15 12:20:00,88.3,88.32,88.17,88.17,10075.0,86.5414,86.561,86.414,86.414,10075.0
2025-01-15 12:25:00,88.16,88.18,88.11,88.13,14289.0,86.4042,86.4238,86.3552,86.3748,14289.0
2025-01-15 12:30:00,88.14,88.15,88.07,88.14,29649.0,86.3846,86.3944,86.316,86.3846,29649.0
2025-01-15 12:35:00,88.13,88.15,88.09,88.12,12066.0,86.3748,86.3944,86.3356,86.365,12066.0
2025-01-15 12:40:00,88.12,88.19,88.11,88.19,25664.0,86.365,86.4336,86.3552,86.4336,25664.0
2025-01-15 12:45:00,88.18,88.19,88.13,88.13,11582.0,86.4238,86.4336,86.3748,86.3748,11582.0
2025-01-15 12:50:00,88.13,88.18,88.06,88.18,19329.0,86.3748,86.4238,86.3062,86.4238,19329.0
2025-01-15 12:55:00,88.18,88.19,88.06,88.08,34435.0,86.4238,86.4336,86.3062,86.3258,34435.0
2025-01-15 13:00:00,88.1,88.1,88.04,88.07,7247.0,86.3454,86.3454,86.2866,86.316,7247.0
2025-01-15 13:05:00,88.06,88.08,87.98,87.99,14799.0,86.3062,86.3258,86.2277,86.2375,14799.0
2025-01-15 13:10:00,87.98,88.08,87.97,88.07,15352.0,86.2277,86.3258,86.2179,86.316,15352.0
2025-01-15 13:15:00,88.06,88.13,88.02,88.13,64028.0,86.3062,86.3748,86.2669,86.3748,64028.0
2025-01-15 13:20:00,88.13,88.15,88.1,88.11,9876.0,86.3748,86.3944,86.3454,86.3552,9876.0
2025-01-15 13:25:00,88.11,88.14,88.09,88.12,10454.0,86.3552,86.3846,86.3356,86.365,10454.0
2025-01-15 13:30:00,88.13,88.17,88.12,88.14,13655.0,86.3748,86.414,86.365,86.3846,13655.0
2025-01-15 13:35:00,88.13,88.16,88.11,88.15,14276.0,86.3748,86.4042,86.3552,86.3944,14276.0
2025-01-15 13:40:00,88.15,88.21,88.13,88.18,12382.0,86.3944,86.4532,86.3748,86.4238,12382.0
2025-01-15 13:45:00,88.17,88.17,88.1,88.12,41738.0,86.414,86.414,86.3454,86.365,41738.0
2025-01-15 13:50:00,88.12,88.18,88.12,88.17,10047.0,86.365,86.4238,86.365,86.414,10047.0
2025-01-15 13:55:00,88.18,88.2,88.15,88.19,17703.0,86.4238,86.4434,86.3944,86.4336,17703.0
2025-01-15 14:00:00,88.19,88.22,88.17,88.19,45918.0,86.4336,86.463,86.414,86.4336,45918.0
2025-01-15 14:05:00,88.21,88.21,88.14,88.16,13125.0,86.4532,86.4532,86.3846,86.4042,13125.0
2025-01-15 14:10:00,88.16,88.2,88.14,88.16,9775.0,86.4042,86.4434,86.3846,86.4042,9775.0
2025-01-15 14:15:00,88.15,88.17,88.13,88.15,7989.0,86.3944,86.414,86.3748,86.3944,7989.0
2025-01-15 14:20:00,88.15,88.16,88.13,88.13,36753.0,86.3944,86.4042,86.3748,86.3748,36753.0
2025-01-15 14:25:00,88.13,88.21,88.09,88.21,47693.0,86.3748,86.4532,86.3356,86.4532,47693.0
2025-01-15 14:30:00,88.2,88.27,88.2,88.25,85370.0,86.4434,86.512,86.4434,86.4924,85370.0
2025-01-15 14:35:00,88.25,88.3,88.24,88.27,15101.0,86.4924,86.5414,86.4826,86.512,15101.0
2025-01-15 14:40:00,88.28,88.29,88.18,88.18,11753.0,86.5218,86.5316,86.4238,86.4238,11753.0
2025-01-15 14:45:00,88.19,88.25,88.17,88.24,13499.0,86.4336,86.4924,86.414,86.4826,13499.0
2025-01-15 14:50:00,88.24,88.26,88.21,88.25,9177.0,86.4826,86.5022,86.4532,86.4924,9177.0
2025-01-15 14:55:00,88.24,88.26,88.19,88.2,50823.0,86.4826,86.5022,86.4336,86.4434,50823.0
2025-01-15 15:00:00,88.19,88.23,88.16,88.19,212853.0,86.4336,86.4728,86.4042,86.4336,212853.0
2025-01-15 15:05:00,88.19,88.21,88.13,88.14,31683.0,86.4336,86.4532,86.3748,86.3846,31683.0
2025-01-15 15:10:00,88.14,88.22,88.13,88.2,28759.0,86.3846,86.463,86.3748,86.4434,28759.0
2025-01-15 15:15:00,88.2,88.21,88.13,88.13,26342.0,86.4434,86.4532,86.3748,86.3748,26342.0
2025-01-15 15:20:00,88.13,88.21,88.13,88.21,21114.0,86.3748,86.4532,86.3748,86.4532,21114.0
2025-01-15 15:25:00,88.22,88.24,88.18,88.19,27096.0,86.463,86.4826,86.4238,86.4336,27096.0
2025-01-15 15:30:00,88.18,88.18,88.06,88.07,28459.0,86.4238,86.4238,86.3062,86.316,28459.0
2025-01-15 15:35:00,88.05,88.05,87.93,87.94,33686.0,86.2964,86.2964,86.1787,86.1885,33686.0
2025-01-15 15:40:00,87.94,87.94,87.87,87.91,29117.0,86.1885,86.1885,86.1199,86.1591,29117.0
2025-01-15 15:45:00,87.91,87.94,87.87,87.91,45132.0,86.1591,86.1885,86.1199,86.1591,45132.0
2025-01-15 15:50:00,87.9,87.98,87.84,87.84,165929.0,86.1493,86.2277,86.0905,86.0905,165929.0
2025-01-15 15:55:00,87.84,87.96,87.83,87.9,197491.0,86.0905,86.2081,86.0807,86.1493,197491.0
2025-01-16 09:30:00,88.08,88.29,87.95,88.29,85216.0,86.3258,86.5316,86.1983,86.5316,85216.0
2025-01-16 09:35:00,88.28,88.32,88.18,88.23,37710.0,86.5218,86.561,86.4238,86.4728,37710.0
2025-01-16 09:40:00,88.24,88.27,88.13,88.18,17747.0,86.4826,86.512,86.3748,86.4238,17747.0
2025-01-16 09:45:00,88.18,88.21,88.04,88.04,13120.0,86.4238,86.4532,86.2866,86.2866,13120.0
2025-01-16 09:50:00,88.04,88.13,87.99,88.03,30672.0,86.2866,86.3748,86.2375,86.2767,30672.0
2025-01-16 09:55:00,88.08,88.09,87.85,87.85,24002.0,86.3258,86.3356,86.1003,86.1003,24002.0
2025-01-16 10:00:00,87.84,87.93,87.81,87.86,30109.0,86.0905,86.1787,86.0611,86.1101,30109.0
2025-01-16 10:05:00,87.87,88.26,87.87,88.25,15511.0,86.1199,86.5022,86.1199,86.4924,15511.0
2025-01-16 10:10:00,88.24,88.31,88.21,88.24,19270.0,86.4826,86.5512,86.4532,86.4826,19270.0
2025-01-16 10:15:00,88.24,88.33,88.16,88.33,14887.0,86.4826,86.5708,86.4042,86.5708,14887.0
2025-01-16 10:20:00,88.33,88.41,88.3,88.4,17770.0,86.5708,86.6492,86.5414,86.6394,17770.0
2025-01-16 10:25:00,88.4,88.4,88.28,88.38,18252.0,86.6394,86.6394,86.5218,86.6198,18252.0
2025-01-16 10:30:00,88.38,88.54,88.37,88.51,17528.0,86.6198,86.7766,86.61,86.7472,17528.0
2025-01-16 10:35:00,88.5,88.5,88.36,88.47,19962.0,86.7374,86.7374,86.6002,86.708,19962.0
2025-01-16 10:40:00,88.46,88.5,88.38,88.49,18354.0,86.6982,86.7374,86.6198,86.7276,18354.0
2025-01-16 10:45:00,88.48,88.58,88.47,88.56,11965.0,86.7178,86.8158,86.708,86.7962,11965.0
2025-01-16 10:50:00,88.58,88.66,88.58,88.63,21512.0,86.8158,86.8942,86.8158,86.8648,21512.0
2025-01-16 10:55:00,88.63,88.79,88.62,88.77,14488.0,86.8648,87.0216,86.855,87.002,14488.0
2025-01-16 11:00:00,88.78,88.88,88.76,88.87,16412.0,87.0118,87.1098,86.9922,87.1,16412.0
2025-01-16 11:05:00,88.87,88.97,88.85,88.94,30816.0,87.1,87.198,87.0804,87.1686,30816.0
2025-01-16 11:10:00,88.94,88.96,88.86,88.86,8763.0,87.1686,87.1882,87.0902,87.0902,8763.0
2025-01-16 11:15:00,88.86,88.94,88.78,88.94,15208.0,87.0902,87.1686,87.0118,87.1686,15208.0
2025-01-16 11:20:00,88.95,89.06,88.9,89.06,20972.0,87.1784,87.2862,87.1294,87.2862,20972.0
2025-01-16 11:25:00,89.05,89.18,89.04,89.16,11614.0,87.2764,87.4038,87.2666,87.3842,11614.0
2025-01-16 11:30:00,89.17,89.22,89.12,89.12,11243.0,87.394,87.443,87.345,87.345,11243.0
2025-01-16 11:35:00,89.11,89.21,89.11,89.18,11869.0,87.3352,87.4332,87.3352,87.4038,11869.0
2025-01-16 11:40:00,89.17,89.2,89.07,89.08,28275.0,87.394,87.4234,87.296,87.3058,28275.0
2025-01-16 11:45:00,89.06,89.16,89.06,89.12,16536.0,87.2862,87.3842,87.2862,87.345,16536.0
2025-01-16 11:50:00,89.13,89.14,89.05,89.05,9093.0,87.3548,87.3646,87.2764,87.2764,9093.0
2025-01-16 11:55:00,89.05,89.18,89.03,89.16,39910.0,87.2764,87.4038,87.2568,87.3842,39910.0
2025-01-16 12:00:00,89.16,89.22,89.14,89.15,15815.0,87.3842,87.443,87.3646,87.3744,15815.0
2025-01-16 12:05:00,89.18,89.19,89.09,89.11,17236.0,87.4038,87.4136,87.3156,87.3352,17236.0
2025-01-16 12:10:00,89.1,89.16,89.09,89.15,10947.0,87.3254,87.3842,87.3156,87.3744,10947.0
2025-01-16 12:15:00,89.15,89.15,88.99,89.03,29300.0,87.3744,87.3744,87.2176,87.2568,29300.0
2025-01-16 12:20:00,89.03,89.09,89.01,89.08,11132.0,87.2568,87.3156,87.2372,87.3058,11132.0
2025-01-16 12:25:00,89.08,89.15,89.05,89.15,10246.0,87.3058,87.3744,87.2764,87.3744,10246.0
2025-01-16 12:30:00,89.13,89.14,89.06,89.06,14683.0,87.3548,87.3646,87.2862,87.2862,14683.0
2025-01-16 12:35:00,89.06,89.07,88.99,89.0,19393.0,87.2862,87.296,87.2176,87.2274,19393.0
2025-01-16 12:40:00,88.99,89.04,88.97,89.04,15691.0,87.2176,87.2666,87.198,87.2666,15691.0
2025-01-16 12:45:00,89.04,89.09,89.03,89.08,16096.0,87.2666,87.3156,87.2568,87.3058,16096.0
2025-01-16 12:50:00,89.07,89.07,89.02,89.06,14611.0,87.296,87.296,87.247,87.2862,14611.0
2025-01-16 12:55:00,89.05,89.11,89.05,89.08,6486.0,87.2764,87.3352,87.2764,87.3058,6486.0
2025-01-16 13:00:00,89.08,89.2,89.06,89.18,10480.0,87.3058,87.4234,87.2862,87.4038,10480.0
2025-01-16 13:05:00,89.19,89.2,89.1,89.11,328469.0,87.4136,87.4234,87.3254,87.3352,328469.0
2025-01-16 13:10:00,89.11,89.15,89.07,89.14,31080.0,87.3352,87.3744,87.296,87.3646,31080.0
2025-01-16 13:15:00,89.15,89.16,89.07,89.09,16209.0,87.3744,87.3842,87.296,87.3156,16209.0
2025-01-16 13:20:00,89.11,89.14,89.09,89.11,9319.0,87.3352,87.3646,87.3156,87.3352,9319.0
2025-01-16 13:25:00,89.11,89.12,89.01,89.03,10786.0,87.3352,87.345,87.2372,87.2568,10786.0
2025-01-16 13:30:00,89.02,89.04,88.99,89.03,11834.0,87.247,87.2666,87.2176,87.2568,11834.0
2025-01-16 13:35:00,89.03,89.03,88.96,88.98,14438.0,87.2568,87.2568,87.1882,87.2078,14438.0
2025-01-16 13:40:00,88.99,89.08,88.99,89.07,14296.0,87.2176,87.3058,87.2176,87.296,14296.0
2025-01-16 13:45:00,89.06,89.14,89.02,89.14,25583.0,87.2862,87.3646,87.247,87.3646,25583.0
2025-01-16 13:50:00,89.14,89.18,89.13,89.15,13449.0,87.3646,87.4038,87.3548,87.3744,13449.0
2025-01-16 13:55:00,89.15,89.15,89.0,89.05,11631.0,87.3744,87.3744,87.2274,87.2764,11631.0
2025-01-16 14:00:00,89.06,89.09,89.01,89.08,30757.0,87.2862,87.3156,87.2372,87.3058,30757.0
2025-01-16 14:05:00,89.07,89.12,89.05,89.1,8771.0,87.296,87.345,87.2764,87.3254,8771.0
2025-01-16 14:10:00,89.1,89.14,89.09,89.11,15855.0,87.3254,87.3646,87.3156,87.3352,15855.0
2025-01-16 14:15:00,89.11,89.16,89.1,89.14,13699.0,87.3352,87.3842,87.3254,87.3646,13699.0
2025-01-16 14:20:00,89.15,89.18,89.1,89.15,35714.0,87.3744,87.4038,87.3254,87.3744,35714.0
2025-01-16 14:25:00,89.16,89.28,89.15,89.26,9479.0,87.3842,87.5019,87.3744,87.4823,9479.0
2025-01-16 14:30:00,89.26,89.27,89.19,89.24,19805.0,87.4823,87.4921,87.4136,87.4627,19805.0
2025-01-16 14:35:00,89.23,89.27,89.2,89.25,30606.0,87.4528,87.4921,87.4234,87.4725,30606.0
2025-01-16 14:40:00,89.25,89.28,89.2,89.2,21211.0,87.4725,87.5019,87.4234,87.4234,21211.0
2025-01-16 14:45:00,89.2,89.24,89.2,89.22,11098.0,87.4234,87.4627,87.4234,87.443,11098.0
2025-01-16 14:50:00,89.22,89.24,89.18,89.23,18887.0,87.443,87.4627,87.4038,87.4528,18887.0
2025-01-16 14:55:00,89.23,89.28,89.23,89.26,33784.0,87.4528,87.5019,87.4528,87.4823,33784.0
2025-01-16 15:00:00,89.26,89.33,89.26,89.29,27560.0,87.4823,87.5509,87.4823,87.5117,27560.0
2025-01-16 15:05:00,89.28,89.3,89.23,89.25,19620.0,87.5019,87.5215,87.4528,87.4725,19620.0
2025-01-16 15:10:00,89.24,89.27,89.23,89.23,30719.0,87.4627,87.4921,87.4528,87.4528,30719.0
2025-01-16 15:15:00,89.23,89.3,89.21,89.28,88750.0,87.4528,87.5215,87.4332,87.5019,88750.0
2025-01-16 15:20:00,89.28,89.28,89.19,89.26,120402.0,87.5019,87.5019,87.4136,87.4823,120402.0
2025-01-16 15:25:00,89.27,89.3,89.24,89.27,98090.0,87.4921,87.5215,87.4627,87.4921,98090.0
2025-01-16 15:30:00,89.27,89.48,89.26,89.48,42102.0,87.4921,87.6979,87.4823,87.6979,42102.0
2025-01-16 15:35:00,89.48,89.62,89.45,89.6,116689.0,87.6979,87.8351,87.6685,87.8155,116689.0
2025-01-16 15:40:00,89.6,89.8,89.6,89.71,297526.0,87.8155,88.0115,87.8155,87.9233,297526.0
2025-01-16 15:45:00,89.7,89.73,89.65,89.7,76276.0,87.9135,87.9429,87.8645,87.9135,76276.0
2025-01-16 15:50:00,89.69,89.78,89.68,89.72,205625.0,87.9037,87.9919,87.8939,87.9331,205625.0
2025-01-16 15:55:00,89.71,89.72,89.66,89.7,267842.0,87.9233,87.9331,87.8743,87.9135,267842.0
2025-01-17 09:30:00,89.97,90.19,89.69,89.72,110626.0,88.1781,88.3937,87.9037,87.9331,110626.0
2025-01-17 09:35:00,89.77,90.01,89.74,89.92,170277.0,87.9821,88.2173,87.9527,88.1291,170277.0
2025-01-17 09:40:00,89.93,90.15,89.92,89.98,21671.0,88.1389,88.3545,88.1291,88.1879,21671.0
2025-01-17 09:45:00,90.02,90.22,89.99,90.14,131716.0,88.2271,88.4231,88.1977,88.3447,131716.0
2025-01-17 09:50:00,90.14,90.21,90.02,90.06,53622.0,88.3447,88.4133,88.2271,88.2663,53622.0
2025-01-17 09:55:00,90.04,90.05,89.9,89.98,45444.0,88.2467,88.2565,88.1095,88.1879,45444.0
2025-01-17 10:00:00,89.99,90.07,89.96,90.02,62904.0,88.1977,88.2761,88.1683,88.2271,62904.0
2025-01-17 10:05:00,90.04,90.11,89.89,89.89,49707.0,88.2467,88.3153,88.0997,88.0997,49707.0
2025-01-17 10:10:00,89.91,89.99,89.88,89.94,35346.0,88.1193,88.1977,88.0899,88.1487,35346.0
2025-01-17 10:15:00,89.93,90.09,89.92,89.99,20204.0,88.1389,88.2957,88.1291,88.1977,20204.0
2025-01-17 10:20:00,89.99,90.01,89.92,89.97,45215.0,88.1977,88.2173,88.1291,88.1781,45215.0
2025-01-17 10:25:00,89.96,90.11,89.91,90.11,55640.0,88.1683,88.3153,88.1193,88.3153,55640.0
2025-01-17 10:30:00,90.1,90.12,90.07,90.09,34976.0,88.3055,88.3251,88.2761,88.2957,34976.0
2025-01-17 10:35:00,90.09,90.16,90.07,90.15,31831.0,88.2957,88.3643,88.2761,88.3545,31831.0
2025-01-17 10:40:00,90.15,90.15,90.06,90.11,40725.0,88.3545,88.3545,88.2663,88.3153,40725.0
2025-01-17 10:45:00,90.11,90.19,90.07,90.16,116402.0,88.3153,88.3937,88.2761,88.3643,116402.0
2025-01-17 10:50:00,90.16,90.19,90.13,90.14,38491.0,88.3643,88.3937,88.3349,88.3447,38491.0
2025-01-17 10:55:00,90.16,90.26,90.15,90.2,28337.0,88.3643,88.4623,88.3545,88.4035,28337.0
2025-01-17 11:00:00,90.19,90.24,90.11,90.13,39400.0,88.3937,88.4427,88.3153,88.3349,39400.0
2025-01-17 11:05:00,90.13,90.15,90.08,90.15,22389.0,88.3349,88.3545,88.2859,88.3545,22389.0
2025-01-17 11:10:00,90.15,90.15,90.01,90.06,23270.0,88.3545,88.3545,88.2173,88.2663,23270.0
2025-01-17 11:15:00,90.07,90.21,90.07,90.15,42411.0,88.2761,88.4133,88.2761,88.3545,42411.0
2025-01-17 11:20:00,90.15,90.18,90.13,90.17,15668.0,88.3545,88.3839,88.3349,88.3741,15668.0
2025-01-17 11:25:00,90.17,90.19,90.0,90.03,22731.0,88.3741,88.3937,88.2075,88.2369,22731.0
2025-01-17 11:30:00,90.02,90.05,90.01,90.01,15894.0,88.2271,88.2565,88.2173,88.2173,15894.0
2025-01-17 11:35:00,90.03,90.05,90.02,90.05,11299.0,88.2369,88.2565,88.2271,88.2565,11299.0
2025-01-17 11:40:00,90.05,90.09,90.03,90.08,14975.0,88.2565,88.2957,88.2369,88.2859,14975.0
2025-01-17 11:45:00,90.07,90.09,90.02,90.05,13266.0,88.2761,88.2957,88.2271,88.2565,13266.0
2025-01-17 11:50:00,90.06,90.07,89.99,90.01,41766.0,88.2663,88.2761,88.1977,88.2173,41766.0
2025-01-17 11:55:00,90.01,90.08,89.98,90.04,14128.0,88.2173,88.2859,88.1879,88.2467,14128.0
2025-01-17 12:00:00,90.05,90.05,90.0,90.0,13309.0,88.2565,88.2565,88.2075,88.2075,13309.0
2025-01-17 12:05:00,90.01,90.08,89.98,90.08,16024.0,88.2173,88.2859,88.1879,88.2859,16024.0
2025-01-17 12:10:00,90.08,90.15,90.04,90.15,25885.0,88.2859,88.3545,88.2467,88.3545,25885.0
2025-01-17 12:15:00,90.14,90.14,90.11,90.12,25330.0,88.3447,88.3447,88.3153,88.3251,25330.0
2025-01-17 12:20:00,90.13,90.15,90.1,90.15,26458.0,88.3349,88.3545,88.3055,88.3545,26458.0
2025-01-17 12:25:00,90.14,90.16,90.09,90.12,37091.0,88.3447,88.3643,88.2957,88.3251,37091.0
2025-01-17 12:30:00,90.12,90.16,90.11,90.16,12353.0,88.3251,88.3643,88.3153,88.3643,12353.0
2025-01-17 12:35:00,90.15,90.17,90.12,90.16,14691.0,88.3545,88.3741,88.3251,88.3643,14691.0
2025-01-17 12:40:00,90.16,90.18,90.1,90.12,14677.0,88.3643,88.3839,88.3055,88.3251,14677.0
2025-01-17 12:45:00,90.11,90.14,90.08,90.09,14615.0,88.3153,88.3447,88.2859,88.2957,14615.0
2025-01-17 12:50:00,90.08,90.11,90.07,90.09,10251.0,88.2859,88.3153,88.2761,88.2957,10251.0
2025-01-17 12:55:00,90.1,90.12,90.08,90.1,17998.0,88.3055,88.3251,88.2859,88.3055,17998.0
2025-01-17 13:00:00,90.1,90.11,90.04,90.07,14471.0,88.3055,88.3153,88.2467,88.2761,14471.0
2025-01-17 13:05:00,90.08,90.09,90.04,90.06,17646.0,88.2859,88.2957,88.2467,88.2663,17646.0
2025-01-17 13:10:00,90.06,90.09,90.06,90.08,9760.0,88.2663,88.2957,88.2663,88.2859,9760.0
2025-01-17 13:15:00,90.07,90.08,90.0,90.01,33415.0,88.2761,88.2859,88.2075,88.2173,33415.0
2025-01-17 13:20:00,90.01,90.07,90.01,90.05,11651.0,88.2173,88.2761,88.2173,88.2565,11651.0
2025-01-17 13:25:00,90.05,90.06,90.0,90.02,27468.0,88.2565,88.2663,88.2075,88.2271,27468.0
2025-01-17 13:30:00,90.0,90.02,89.98,90.0,260229.0,88.2075,88.2271,88.1879,88.2075,260229.0
2025-01-17 13:35:00,90.01,90.04,90.0,90.03,43873.0,88.2173,88.2467,88.2075,88.2369,43873.0
2025-01-17 13:40:00,90.02,90.03,89.99,90.01,21112.0,88.2271,88.2369,88.1977,88.2173,21112.0
2025-01-17 13:45:00,90.01,90.05,90.0,90.01,32695.0,88.2173,88.2565,88.2075,88.2173,32695.0
2025-01-17 13:50:00,90.01,90.02,89.99,90.0,70873.0,88.2173,88.2271,88.1977,88.2075,70873.0
2025-01-17 13:55:00,90.0,90.0,89.9,89.93,22759.0,88.2075,88.2075,88.1095,88.1389,22759.0
2025-01-17 14:00:00,89.93,89.97,89.91,89.97,13207.0,88.1389,88.1781,88.1193,88.1781,13207.0
2025-01-17 14:05:00,89.98,90.02,89.96,89.99,39050.0,88.1879,88.2271,88.1683,88.1977,39050.0
2025-01-17 14:10:00,90.0,90.0,89.92,89.95,23804.0,88.2075,88.2075,88.1291,88.1585,23804.0
2025-01-17 14:15:00,89.95,89.97,89.9,89.92,18099.0,88.1585,88.1781,88.1095,88.1291,18099.0
2025-01-17 14:20:00,89.92,89.98,89.92,89.97,11892.0,88.1291,88.1879,88.1291,88.1781,11892.0
2025-01-17 14:25:00,89.97,89.99,89.94,89.97,12198.0,88.1781,88.1977,88.1487,88.1781,12198.0
2025-01-17 14:30:00,89.96,89.96,89.9,89.95,22963.0,88.1683,88.1683,88.1095,88.1585,22963.0
2025-01-17 14:35:00,89.95,89.98,89.9,89.92,20048.0,88.1585,88.1879,88.1095,88.1291,20048.0
2025-01-17 14:40:00,89.92,89.93,89.86,89.89,12747.0,88.1291,88.1389,88.0703,88.0997,12747.0
2025-01-17 14:45:00,89.89,89.9,89.78,89.79,12485.0,88.0997,88.1095,87.9919,88.0017,12485.0
2025-01-17 14:50:00,89.79,89.82,89.76,89.77,17914.0,88.0017,88.0311,87.9723,87.9821,17914.0
2025-01-17 14:55:00,89.78,89.8,89.75,89.78,25487.0,87.9919,88.0115,87.9625,87.9919,25487.0
2025-01-17 15:00:00,89.78,89.78,89.68,89.71,27404.0,87.9919,87.9919,87.8939,87.9233,27404.0
2025-01-17 15:05:00,89.7,89.75,89.7,89.75,20489.0,87.9135,87.9625,87.9135,87.9625,20489.0
2025-01-17 15:10:00,89.76,89.82,89.74,89.8,18248.0,87.9723,88.0311,87.9527,88.0115,18248.0
2025-01-17 15:15:00,89.8,89.86,89.78,89.86,15120.0,88.0115,88.0703,87.9919,88.0703,15120.0
2025-01-17 15:20:00,89.86,89.88,89.84,89.87,19550.0,88.0703,88.0899,88.0507,88.0801,19550.0
2025-01-17 15:25:00,89.85,89.85,89.8,89.84,17034.0,88.0605,88.0605,88.0115,88.0507,17034.0
2025-01-17 15:30:00,89.83,89.94,89.82,89.88,33331.0,88.0409,88.1487,88.0311,88.0899,33331.0
2025-01-17 15:35:00,89.88,89.9,89.82,89.87,33669.0,88.0899,88.1095,88.0311,88.0801,33669.0
2025-01-17 15:40:00,89.86,89.87,89.81,89.82,32224.0,88.0703,88.0801,88.0213,88.0311,32224.0
2025-01-17 15:45:00,89.82,89.86,89.78,89.81,36015.0,88.0311,88.0703,87.9919,88.0213,36015.0
2025-01-17 15:50:00,89.81,89.86,89.79,89.81,59063.0,88.0213,88.0703,88.0017,88.0213,59063.0
2025-01-17 15:55:00,89.8,89.81,89.68,89.69,187412.0,88.0115,88.0213,87.8939,87.9037,187412.0
2025-01-21 09:30:00,90.1,90.48,90.02,90.46,101987.0,88.3055,88.678,88.2271,88.6584,101987.0
2025-01-21 09:35:00,90.46,90.75,90.46,90.65,41969.0,88.6584,88.9426,88.6584,88.8446,41969.0
2025-01-21 09:40:00,90.71,90.92,90.7,90.89,30914.0,88.9034,89.1092,88.8936,89.0798,30914.0
2025-01-21 09:45:00,90.9,91.03,90.85,90.88,41189.0,89.0896,89.217,89.0406,89.07,41189.0
2025-01-21 09:50:00,90.86,91.04,90.8,90.87,45992.0,89.0504,89.2268,88.9916,89.0602,45992.0
2025-01-21 09:55:00,90.87,90.95,90.81,90.94,22782.0,89.0602,89.1386,89.0014,89.1288,22782.0
2025-01-21 10:00:00,90.93,90.94,90.79,90.84,33826.0,89.119,89.1288,88.9818,89.0308,33826.0
2025-01-21 10:05:00,90.83,90.89,90.7,90.88,26870.0,89.021,89.0798,88.8936,89.07,26870.0
2025-01-21 10:10:00,90.88,90.89,90.74,90.83,28515.0,89.07,89.0798,88.9328,89.021,28515.0
2025-01-21 10:15:00,90.83,90.89,90.76,90.79,19086.0,89.021,89.0798,88.9524,88.9818,19086.0
2025-01-21 10:20:00,90.8,90.82,90.72,90.77,12547.0,88.9916,89.0112,88.9132,88.9622,12547.0
2025-01-21 10:25:00,90.77,90.83,90.7,90.76,36691.0,88.9622,89.021,88.8936,88.9524,36691.0
2025-01-21 10:30:00,90.77,90.82,90.72,90.76,16752.0,88.9622,89.0112,88.9132,88.9524,16752.0
2025-01-21 10:35:00,90.76,90.86,90.71,90.85,17087.0,88.9524,89.0504,88.9034,89.0406,17087.0
2025-01-21 10:40:00,90.85,90.88,90.79,90.84,39145.0,89.0406,89.07,88.9818,89.0308,39145.0
2025-01-21 10:45:00,90.84,90.93,90.83,90.92,42124.0,89.0308,89.119,89.021,89.1092,42124.0
2025-01-21 10:50:00,90.92,90.93,90.81,90.89,23483.0,89.1092,89.119,89.0014,89.0798,23483.0
2025-01-21 10:55:00,90.9,90.98,90.88,90.96,27724.0,89.0896,89.168,89.07,89.1484,27724.0
2025-01-21 11:00:00,90.96,90.98,90.89,90.92,26494.0,89.1484,89.168,89.0798,89.1092,26494.0
2025-01-21 11:05:00,90.93,91.01,90.92,90.97,21407.0,89.119,89.1974,89.1092,89.1582,21407.0
2025-01-21 11:10:00,90.96,90.98,90.94,90.98,19445.0,89.1484,89.168,89.1288,89.168,19445.0
2025-01-21 11:15:00,90.97,91.1,90.96,91.09,17204.0,89.1582,89.2856,89.1484,89.2758,17204.0
2025-01-21 11:20:00,91.08,91.09,91.04,91.06,20106.0,89.266,89.2758,89.2268,89.2464,20106.0
2025-01-21 11:25:00,91.06,91.09,90.96,91.02,28213.0,89.2464,89.2758,89.1484,89.2072,28213.0
2025-01-21 11:30:00,91.0,91.09,90.99,91.03,33049.0,89.1876,89.2758,89.1778,89.217,33049.0
2025-01-21 11:35:00,91.02,91.09,91.02,91.06,22302.0,89.2072,89.2758,89.2072,89.2464,22302.0
2025-01-21 11:40:00,91.06,91.13,90.93,90.95,38674.0,89.2464,89.315,89.119,89.1386,38674.0
2025-01-21 11:45:00,90.94,90.94,90.84,90.86,30630.0,89.1288,89.1288,89.0308,89.0504,30630.0
2025-01-21 11:50:00,90.86,90.92,90.84,90.92,34931.0,89.0504,89.1092,89.0308,89.1092,34931.0
2025-01-21 11:55:00,90.91,90.93,90.8,90.83,23238.0,89.0994,89.119,88.9916,89.021,23238.0
2025-01-21 12:00:00,90.83,90.83,90.71,90.74,17416.0,89.021,89.021,88.9034,88.9328,17416.0
2025-01-21 12:05:00,90.74,90.82,90.7,90.8,22158.0,88.9328,89.0112,88.8936,88.9916,22158.0
2025-01-21 12:10:00,90.81,90.87,90.81,90.84,20498.0,89.0014,89.0602,89.0014,89.0308,20498.0
2025-01-21 12:15:00,90.85,90.96,90.85,90.93,25442.0,89.0406,89.1484,89.0406,89.119,25442.0
2025-01-21 12:20:00,90.92,90.96,90.85,90.94,29802.0,89.1092,89.1484,89.0406,89.1288,29802.0
2025-01-21 12:25:00,90.94,90.97,90.9,90.95,22320.0,89.1288,89.1582,89.0896,89.1386,22320.0
2025-01-21 12:30:00,90.95,91.0,90.9,91.0,31349.0,89.1386,89.1876,89.0896,89.1876,31349.0
2025-01-21 12:35:00,90.99,91.05,90.96,91.03,29437.0,89.1778,89.2366,89.1484,89.217,29437.0
2025-01-21 12:40:00,91.04,91.07,91.0,91.03,55541.0,89.2268,89.2562,89.1876,89.217,55541.0
2025-01-21 12:45:00,91.02,91.09,91.01,91.07,25624.0,89.2072,89.2758,89.1974,89.2562,25624.0
2025-01-21 12:50:00,91.08,91.11,91.01,91.01,29774.0,89.266,89.2954,89.1974,89.1974,29774.0
2025-01-21 12:55:00,91.01,91.05,90.96,90.98,29999.0,89.1974,89.2366,89.1484,89.168,29999.0
2025-01-21 13:00:00,90.98,91.01,90.93,90.97,21425.0,89.168,89.1974,89.119,89.1582,21425.0
2025-01-21 13:05:00,90.98,91.05,90.97,91.02,22440.0,89.168,89.2366,89.1582,89.2072,22440.0
2025-01-21 13:10:00,91.03,91.03,90.91,90.93,23810.0,89.217,89.217,89.0994,89.119,23810.0
2025-01-21 13:15:00,90.92,90.98,90.88,90.95,26134.0,89.1092,89.168,89.07,89.1386,26134.0
2025-01-21 13:20:00,90.95,90.99,90.93,90.98,21843.0,89.1386,89.1778,89.119,89.168,21843.0
2025-01-21 13:25:00,91.0,91.02,90.96,90.97,21233.0,89.1876,89.2072,89.1484,89.1582,21233.0
2025-01-21 13:30:00,90.98,91.08,90.97,91.07,20081.0,89.168,89.266,89.1582,89.2562,20081.0
2025-01-21 13:35:00,91.06,91.08,90.93,90.96,29601.0,89.2464,89.266,89.119,89.1484,29601.0
2025-01-21 13:40:00,90.96,90.99,90.92,90.94,21173.0,89.1484,89.1778,89.1092,89.1288,21173.0
2025-01-21 13:45:00,90.95,90.96,90.92,90.94,30892.0,89.1386,89.1484,89.1092,89.1288,30892.0
2025-01-21 13:50:00,90.94,91.05,90.94,91.04,18099.0,89.1288,89.2366,89.1288,89.2268,18099.0
2025-01-21 13:55:00,91.04,91.13,91.03,91.12,29219.0,89.2268,89.315,89.217,89.3052,29219.0
2025-01-21 14:00:00,91.11,91.16,91.06,91.1,34217.0,89.2954,89.3444,89.2464,89.2856,34217.0
2025-01-21 14:05:00,91.1,91.21,91.08,91.19,19389.0,89.2856,89.3934,89.266,89.3738,19389.0
2025-01-21 14:10:00,91.2,91.23,91.17,91.18,46624.0,89.3836,89.413,89.3542,89.364,46624.0
2025-01-21 14:15:00,91.19,91.25,91.17,91.22,21338.0,89.3738,89.4326,89.3542,89.4032,21338.0
2025-01-21 14:20:00,91.22,91.22,91.09,91.13,61218.0,89.4032,89.4032,89.2758,89.315,61218.0
2025-01-21 14:25:00,91.13,91.22,91.13,91.2,28353.0,89.315,89.4032,89.315,89.3836,28353.0
2025-01-21 14:30:00,91.2,91.23,91.16,91.19,32095.0,89.3836,89.413,89.3444,89.3738,32095.0
2025-01-21 14:35:00,91.18,91.2,91.08,91.09,25014.0,89.364,89.3836,89.266,89.2758,25014.0
2025-01-21 14:40:00,91.09,91.13,91.08,91.09,26525.0,89.2758,89.315,89.266,89.2758,26525.0
2025-01-21 14:45:00,91.09,91.14,91.08,91.11,16385.0,89.2758,89.3248,89.266,89.2954,16385.0
2025-01-21 14:50:00,91.11,91.18,91.1,91.18,20304.0,89.2954,89.364,89.2856,89.364,20304.0
2025-01-21 14:55:00,91.17,91.21,91.16,91.21,31619.0,89.3542,89.3934,89.3444,89.3934,31619.0
2025-01-21 15:00:00,91.2,91.2,91.13,91.19,31103.0,89.3836,89.3836,89.315,89.3738,31103.0
2025-01-21 15:05:00,91.19,91.22,91.18,91.21,45669.0,89.3738,89.4032,89.364,89.3934,45669.0
2025-01-21 15:10:00,91.21,91.25,91.2,91.22,30101.0,89.3934,89.4326,89.3836,89.4032,30101.0
2025-01-21 15:15:00,91.22,91.3,91.22,91.26,32931.0,89.4032,89.4816,89.4032,89.4424,32931.0
2025-01-21 15:20:00,91.27,91.3,91.25,91.26,57135.0,89.4522,89.4816,89.4326,89.4424,57135.0
2025-01-21 15:25:00,91.25,91.31,91.24,91.3,40675.0,89.4326,89.4914,89.4228,89.4816,40675.0
2025-01-21 15:30:00,91.3,91.3,91.2,91.22,73661.0,89.4816,89.4816,89.3836,89.4032,73661.0
2025-01-21 15:35:00,91.21,91.22,91.09,91.15,64404.0,89.3934,89.4032,89.2758,89.3346,64404.0
2025-01-21 15:40:00,91.14,91.21,91.12,91.2,54764.0,89.3248,89.3934,89.3052,89.3836,54764.0
2025-01-21 15:45:00,91.2,91.29,91.19,91.28,126005.0,89.3836,89.4718,89.3738,89.462,126005.0
2025-01-21 15:50:00,91.27,91.35,91.26,91.3,100342.0,89.4522,89.5306,89.4424,89.4816,100342.0
2025-01-21 15:55:00,91.29,91.39,91.28,91.34,224427.0,89.4718,89.5698,89.462,89.5208,224427.0
2025-01-22 09:30:00,91.06,91.06,90.18,90.39,119256.0,89.2464,89.2464,88.3839,88.5897,119256.0
2025-01-22 09:35:00,90.4,90.56,90.36,90.49,25351.0,88.5995,88.7564,88.5603,88.6878,25351.0
2025-01-22 09:40:00,90.52,90.54,90.45,90.5,19147.0,88.7172,88.7368,88.6486,88.6976,19147.0
2025-01-22 09:45:00,90.5,90.6,90.46,90.47,46598.0,88.6976,88.7956,88.6584,88.6682,46598.0
2025-01-22 09:50:00,90.47,90.5,90.21,90.26,65150.0,88.6682,88.6976,88.4133,88.4623,65150.0
2025-01-22 09:55:00,90.27,90.36,90.23,90.33,47146.0,88.4721,88.5603,88.4329,88.5309,47146.0
2025-01-22 10:00:00,90.35,90.43,90.28,90.35,46165.0,88.5505,88.6289,88.4819,88.5505,46165.0
2025-01-22 10:05:00,90.36,90.41,90.27,90.39,21768.0,88.5603,88.6093,88.4721,88.5897,21768.0
2025-01-22 10:10:00,90.42,90.46,90.33,90.41,32676.0,88.6191,88.6584,88.5309,88.6093,32676.0
2025-01-22 10:15:00,90.41,90.48,90.39,90.41,18338.0,88.6093,88.678,88.5897,88.6093,18338.0
2025-01-22 10:20:00,90.4,90.47,90.4,90.43,15449.0,88.5995,88.6682,88.5995,88.6289,15449.0
2025-01-22 10:25:00,90.44,90.44,90.35,90.35,13623.0,88.6388,88.6388,88.5505,88.5505,13623.0
2025-01-22 10:30:00,90.34,90.34,90.26,90.27,25099.0,88.5407,88.5407,88.4623,88.4721,25099.0
2025-01-22 10:35:00,90.26,90.3,90.19,90.29,32320.0,88.4623,88.5015,88.3937,88.4917,32320.0
2025-01-22 10:40:00,90.29,90.31,90.17,90.2,20359.0,88.4917,88.5113,88.3741,88.4035,20359.0
2025-01-22 10:45:00,90.2,90.23,90.1,90.13,37610.0,88.4035,88.4329,88.3055,88.3349,37610.0
2025-01-22 10:50:00,90.12,90.22,90.12,90.16,24792.0,88.3251,88.4231,88.3251,88.3643,24792.0
2025-01-22 10:55:00,90.16,90.16,90.07,90.1,27143.0,88.3643,88.3643,88.2761,88.3055,27143.0
2025-01-22 11:00:00,90.11,90.14,90.01,90.1,57563.0,88.3153,88.3447,88.2173,88.3055,57563.0
2025-01-22 11:05:00,90.1,90.22,90.09,90.17,31015.0,88.3055,88.4231,88.2957,88.3741,31015.0
2025-01-22 11:10:00,90.16,90.22,90.12,90.15,28312.0,88.3643,88.4231,88.3251,88.3545,28312.0
2025-01-22 11:15:00,90.14,90.25,90.13,90.18,25122.0,88.3447,88.4525,88.3349,88.3839,25122.0
2025-01-22 11:20:00,90.2,90.21,90.15,90.18,16176.0,88.4035,88.4133,88.3545,88.3839,16176.0
2025-01-22 11:25:00,90.18,90.24,90.17,90.19,16466.0,88.3839,88.4427,88.3741,88.3937,16466.0
2025-01-22 11:30:00,90.2,90.33,90.2,90.27,17152.0,88.4035,88.5309,88.4035,88.4721,17152.0
2025-01-22 11:35:00,90.28,90.32,90.24,90.31,25051.0,88.4819,88.5211,88.4427,88.5113,25051.0
2025-01-22 11:40:00,90.31,90.33,90.25,90.26,20331.0,88.5113,88.5309,88.4525,88.4623,20331.0
2025-01-22 11:45:00,90.27,90.31,90.22,90.28,17817.0,88.4721,88.5113,88.4231,88.4819,17817.0
2025-01-22 11:50:00,90.29,90.35,90.29,90.31,13052.0,88.4917,88.5505,88.4917,88.5113,13052.0
2025-01-22 11:55:00,90.31,90.34,90.14,90.14,35106.0,88.5113,88.5407,88.3447,88.3447,35106.0
2025-01-22 12:00:00,90.14,90.19,90.08,90.09,19983.0,88.3447,88.3937,88.2859,88.2957,19983.0
2025-01-22 12:05:00,90.09,90.12,90.06,90.11,16300.0,88.2957,88.3251,88.2663,88.3153,16300.0
2025-01-22 12:10:00,90.12,90.13,90.06,90.11,39278.0,88.3251,88.3349,88.2663,88.3153,39278.0
2025-01-22 12:15:00,90.11,90.22,90.1,90.18,18882.0,88.3153,88.4231,88.3055,88.3839,18882.0
2025-01-22 12:20:00,90.18,90.19,90.06,90.07,13266.0,88.3839,88.3937,88.2663,88.2761,13266.0
2025-01-22 12:25:00,90.06,90.06,89.97,89.98,30688.0,88.2663,88.2663,88.1781,88.1879,30688.0
2025-01-22 12:30:00,89.96,90.07,89.96,90.05,33253.0,88.1683,88.2761,88.1683,88.2565,33253.0
2025-01-22 12:35:00,90.04,90.07,89.99,90.06,11015.0,88.2467,88.2761,88.1977,88.2663,11015.0
2025-01-22 12:40:00,90.06,90.07,89.97,90.01,10801.0,88.2663,88.2761,88.1781,88.2173,10801.0
2025-01-22 12:45:00,90.01,90.01,89.92,89.92,13807.0,88.2173,88.2173,88.1291,88.1291,13807.0
2025-01-22 12:50:00,89.92,89.95,89.9,89.93,14274.0,88.1291,88.1585,88.1095,88.1389,14274.0
2025-01-22 12:55:00,89.94,89.98,89.82,89.84,57465.0,88.1487,88.1879,88.0311,88.0507,57465.0
2025-01-22 13:00:00,89.84,89.87,89.8,89.82,17455.0,88.0507,88.0801,88.0115,88.0311,17455.0
2025-01-22 13:05:00,89.83,89.85,89.82,89.84,13159.0,88.0409,88.0605,88.0311,88.0507,13159.0
2025-01-22 13:10:00,89.84,89.94,89.82,89.92,13403.0,88.0507,88.1487,88.0311,88.1291,13403.0
2025-01-22 13:15:00,89.92,89.96,89.92,89.95,9550.0,88.1291,88.1683,88.1291,88.1585,9550.0
2025-01-22 13:20:00,89.95,90.02,89.94,89.99,18436.0,88.1585,88.2271,88.1487,88.1977,18436.0
2025-01-22 13:25:00,89.99,90.02,89.98,89.99,11441.0,88.1977,88.2271,88.1879,88.1977,11441.0
2025-01-22 13:30:00,89.98,90.04,89.98,89.99,10095.0,88.1879,88.2467,88.1879,88.1977,10095.0
2025-01-22 13:35:00,89.99,89.99,89.94,89.96,18353.0,88.1977,88.1977,88.1487,88.1683,18353.0
2025-01-22 13:40:00,89.97,89.98,89.96,89.98,9136.0,88.1781,88.1879,88.1683,88.1879,9136.0
2025-01-22 13:45:00,89.98,90.02,89.97,90.0,10185.0,88.1879,88.2271,88.1781,88.2075,10185.0
2025-01-22 13:50:00,90.01,90.02,89.95,89.98,10132.0,88.2173,88.2271,88.1585,88.1879,10132.0
2025-01-22 13:55:00,89.98,89.99,89.93,89.95,33066.0,88.1879,88.1977,88.1389,88.1585,33066.0
2025-01-22 14:00:00,89.95,89.95,89.89,89.94,10642.0,88.1585,88.1585,88.0997,88.1487,10642.0
2025-01-22 14:05:00,89.94,89.95,89.84,89.88,19800.0,88.1487,88.1585,88.0507,88.0899,19800.0
2025-01-22 14:10:00,89.88,89.91,89.86,89.9,9171.0,88.0899,88.1193,88.0703,88.1095,9171.0
2025-01-22 14:15:00,89.9,89.92,89.88,89.92,11203.0,88.1095,88.1291,88.0899,88.1291,11203.0
2025-01-22 14:20:00,89.92,89.98,89.91,89.98,12317.0,88.1291,88.1879,88.1193,88.1879,12317.0
2025-01-22 14:25:00,89.99,90.0,89.92,89.92,9586.0,88.1977,88.2075,88.1291,88.1291,9586.0
2025-01-22 14:30:00,89.92,90.0,89.91,89.98,11831.0,88.1291,88.2075,88.1193,88.1879,11831.0
2025-01-22 14:35:00,89.98,90.02,89.98,90.0,17013.0,88.1879,88.2271,88.1879,88.2075,17013.0
2025-01-22 14:40:00,90.0,90.06,89.98,90.05,19504.0,88.2075,88.2663,88.1879,88.2565,19504.0
2025-01-22 14:45:00,90.06,90.07,90.03,90.06,10218.0,88.2663,88.2761,88.2369,88.2663,10218.0
2025-01-22 14:50:00,90.06,90.08,90.02,90.04,17903.0,88.2663,88.2859,88.2271,88.2467,17903.0
2025-01-22 14:55:00,90.04,90.05,90.01,90.03,18235.0,88.2467,88.2565,88.2173,88.2369,18235.0
2025-01-22 15:00:00,90.03,90.06,90.02,90.04,24770.0,88.2369,88.2663,88.2271,88.2467,24770.0
2025-01-22 15:05:00,90.05,90.08,90.04,90.05,16763.0,88.2565,88.2859,88.2467,88.2565,16763.0
2025-01-22 15:10:00,90.05,90.07,90.02,90.03,13010.0,88.2565,88.2761,88.2271,88.2369,13010.0
2025-01-22 15:15:00,90.03,90.06,89.97,89.97,14705.0,88.2369,88.2663,88.1781,88.1781,14705.0
2025-01-22 15:20:00,89.97,89.97,89.88,89.92,26078.0,88.1781,88.1781,88.0899,88.1291,26078.0
2025-01-22 15:25:00,89.93,89.95,89.9,89.94,20630.0,88.1389,88.1585,88.1095,88.1487,20630.0
2025-01-22 15:30:00,89.94,90.04,89.94,90.03,63718.0,88.1487,88.2467,88.1487,88.2369,63718.0
2025-01-22 15:35:00,90.03,90.05,89.98,90.03,29260.0,88.2369,88.2565,88.1879,88.2369,29260.0
2025-01-22 15:40:00,90.04,90.05,89.94,89.97,46547.0,88.2467,88.2565,88.1487,88.1781,46547.0
2025-01-22 15:45:00,89.97,89.98,89.82,89.84,26921.0,88.1781,88.1879,88.0311,88.0507,26921.0
2025-01-22 15:50:00,89.83,89.9,89.7,89.7,69409.0,88.0409,88.1095,87.9135,87.9135,69409.0
2025-01-22 15:55:00,89.7,89.8,89.68,89.75,208023.0,87.9135,88.0115,87.8939,87.9625,208023.0
2025-01-23 09:30:00,89.89,89.89,89.46,89.46,88318.0,88.0997,88.0997,87.6783,87.6783,88318.0
2025-01-23 09:35:00,89.48,89.6,89.38,89.39,46887.0,87.6979,87.8155,87.5999,87.6097,46887.0
2025-01-23 09:40:00,89.37,89.42,89.3,89.33,21437.0,87.5901,87.6391,87.5215,87.5509,21437.0
2025-01-23 09:45:00,89.35,89.5,89.35,89.4,18332.0,87.5705,87.7175,87.5705,87.6195,18332.0
2025-01-23 09:50:00,89.41,89.42,89.31,89.4,17729.0,87.6293,87.6391,87.5313,87.6195,17729.0
2025-01-23 09:55:00,89.4,89.47,89.35,89.4,34966.0,87.6195,87.6881,87.5705,87.6195,34966.0
2025-01-23 10:00:00,89.43,89.43,89.27,89.32,23097.0,87.6489,87.6489,87.4921,87.5411,23097.0
2025-01-23 10:05:00,89.3,89.33,89.22,89.23,10564.0,87.5215,87.5509,87.443,87.4528,10564.0
2025-01-23 10:10:00,89.23,89.32,89.21,89.26,23985.0,87.4528,87.5411,87.4332,87.4823,23985.0
2025-01-23 10:15:00,89.26,89.26,89.18,89.21,33700.0,87.4823,87.4823,87.4038,87.4332,33700.0
2025-01-23 10:20:00,89.22,89.22,89.05,89.08,29473.0,87.443,87.443,87.2764,87.3058,29473.0
2025-01-23 10:25:00,89.1,89.18,89.09,89.1,16937.0,87.3254,87.4038,87.3156,87.3254,16937.0
2025-01-23 10:30:00,89.1,89.19,89.1,89.16,19877.0,87.3254,87.4136,87.3254,87.3842,19877.0
2025-01-23 10:35:00,89.16,89.22,89.12,89.2,8902.0,87.3842,87.443,87.345,87.4234,8902.0
2025-01-23 10:40:00,89.18,89.36,89.17,89.36,36023.0,87.4038,87.5803,87.394,87.5803,36023.0
2025-01-23 10:45:00,89.37,89.41,89.36,89.39,10747.0,87.5901,87.6293,87.5803,87.6097,10747.0
2025-01-23 10:50:00,89.4,89.54,89.4,89.54,14157.0,87.6195,87.7567,87.6195,87.7567,14157.0
2025-01-23 10:55:00,89.54,89.59,89.53,89.59,13529.0,87.7567,87.8057,87.7469,87.8057,13529.0
2025-01-23 11:00:00,89.6,89.69,89.6,89.67,19865.0,87.8155,87.9037,87.8155,87.8841,19865.0
2025-01-23 11:05:00,89.66,89.84,89.65,89.8,28722.0,87.8743,88.0507,87.8645,88.0115,28722.0
2025-01-23 11:10:00,89.8,89.88,89.71,89.88,59009.0,88.0115,88.0899,87.9233,88.0899,59009.0
2025-01-23 11:15:00,89.9,89.92,89.82,89.92,23736.0,88.1095,88.1291,88.0311,88.1291,23736.0
2025-01-23 11:20:00,89.92,90.06,89.91,90.04,49433.0,88.1291,88.2663,88.1193,88.2467,49433.0
2025-01-23 11:25:00,90.02,90.03,89.9,89.95,46158.0,88.2271,88.2369,88.1095,88.1585,46158.0
2025-01-23 11:30:00,89.96,89.98,89.9,89.95,19054.0,88.1683,88.1879,88.1095,88.1585,19054.0
2025-01-23 11:35:00,89.94,90.01,89.9,89.97,15667.0,88.1487,88.2173,88.1095,88.1781,15667.0
2025-01-23 11:40:00,90.0,90.03,89.96,90.03,41364.0,88.2075,88.2369,88.1683,88.2369,41364.0
2025-01-23 11:45:00,90.03,90.08,89.95,90.0,34343.0,88.2369,88.2859,88.1585,88.2075,34343.0
2025-01-23 11:50:00,90.0,90.01,89.9,89.91,34988.0,88.2075,88.2173,88.1095,88.1193,34988.0
2025-01-23 11:55:00,89.93,89.95,89.86,89.86,13258.0,88.1389,88.1585,88.0703,88.0703,13258.0
2025-01-23 12:00:00,89.86,89.97,89.86,89.94,11484.0,88.0703,88.1781,88.0703,88.1487,11484.0
2025-01-23 12:05:00,89.95,90.01,89.94,89.95,8005.0,88.1585,88.2173,88.1487,88.1585,8005.0
2025-01-23 12:10:00,89.95,89.97,89.93,89.94,10266.0,88.1585,88.1781,88.1389,88.1487,10266.0
2025-01-23 12:15:00,89.95,90.06,89.94,90.02,13837.0,88.1585,88.2663,88.1487,88.2271,13837.0
2025-01-23 12:20:00,90.02,90.02,89.97,89.98,8938.0,88.2271,88.2271,88.1781,88.1879,8938.0
2025-01-23 12:25:00,89.98,90.01,89.95,89.95,18973.0,88.1879,88.2173,88.1585,88.1585,18973.0
2025-01-23 12:30:00,89.98,90.01,89.91,90.0,15135.0,88.1879,88.2173,88.1193,88.2075,15135.0
2025-01-23 12:35:00,89.97,89.99,89.95,89.97,22368.0,88.1781,88.1977,88.1585,88.1781,22368.0
2025-01-23 12:40:00,89.95,90.01,89.91,90.0,8556.0,88.1585,88.2173,88.1193,88.2075,8556.0
2025-01-23 12:45:00,90.02,90.07,90.01,90.02,8503.0,88.2271,88.2761,88.2173,88.2271,8503.0
2025-01-23 12:50:00,90.04,90.1,89.99,89.99,10729.0,88.2467,88.3055,88.1977,88.1977,10729.0
2025-01-23 12:55:00,89.97,90.0,89.96,89.97,8544.0,88.1781,88.2075,88.1683,88.1781,8544.0
2025-01-23 13:00:00,89.98,89.99,89.95,89.96,13205.0,88.1879,88.1977,88.1585,88.1683,13205.0
2025-01-23 13:05:00,89.96,90.01,89.96,90.0,8570.0,88.1683,88.2173,88.1683,88.2075,8570.0
2025-01-23 13:10:00,90.01,90.06,90.0,90.03,8285.0,88.2173,88.2663,88.2075,88.2369,8285.0
2025-01-23 13:15:00,90.04,90.1,90.04,90.09,12028.0,88.2467,88.3055,88.2467,88.2957,12028.0
2025-01-23 13:20:00,90.08,90.1,89.99,90.03,33835.0,88.2859,88.3055,88.1977,88.2369,33835.0
2025-01-23 13:25:00,90.03,90.05,90.0,90.03,9502.0,88.2369,88.2565,88.2075,88.2369,9502.0
2025-01-23 13:30:00,90.02,90.08,90.01,90.06,10906.0,88.2271,88.2859,88.2173,88.2663,10906.0
2025-01-23 13:35:00,90.05,90.05,89.99,90.02,8697.0,88.2565,88.2565,88.1977,88.2271,8697.0
2025-01-23 13:40:00,90.02,90.03,89.98,90.02,29372.0,88.2271,88.2369,88.1879,88.2271,29372.0
2025-01-23 13:45:00,90.03,90.04,89.98,90.03,14054.0,88.2369,88.2467,88.1879,88.2369,14054.0
2025-01-23 13:50:00,90.03,90.08,90.0,90.07,14060.0,88.2369,88.2859,88.2075,88.2761,14060.0
2025-01-23 13:55:00,90.07,90.1,90.03,90.06,7536.0,88.2761,88.3055,88.2369,88.2663,7536.0
2025-01-23 14:00:00,90.04,90.05,90.02,90.05,9382.0,88.2467,88.2565,88.2271,88.2565,9382.0
2025-01-23 14:05:00,90.05,90.1,90.02,90.09,19090.0,88.2565,88.3055,88.2271,88.2957,19090.0
2025-01-23 14:10:00,90.1,90.12,90.08,90.11,16992.0,88.3055,88.3251,88.2859,88.3153,16992.0
2025-01-23 14:15:00,90.12,90.14,90.11,90.12,19189.0,88.3251,88.3447,88.3153,88.3251,19189.0
2025-01-23 14:20:00,90.1,90.12,90.08,90.12,7995.0,88.3055,88.3251,88.2859,88.3251,7995.0
2025-01-23 14:25:00,90.12,90.15,90.1,90.12,34469.0,88.3251,88.3545,88.3055,88.3251,34469.0
2025-01-23 14:30:00,90.11,90.17,90.09,90.16,27761.0,88.3153,88.3741,88.2957,88.3643,27761.0
2025-01-23 14:35:00,90.15,90.17,90.11,90.11,13248.0,88.3545,88.3741,88.3153,88.3153,13248.0
2025-01-23 14:40:00,90.12,90.18,90.1,90.18,28069.0,88.3251,88.3839,88.3055,88.3839,28069.0
2025-01-23 14:45:00,90.18,90.18,90.13,90.17,51165.0,88.3839,88.3839,88.3349,88.3741,51165.0
2025-01-23 14:50:00,90.17,90.2,90.15,90.16,40708.0,88.3741,88.4035,88.3545,88.3643,40708.0
2025-01-23 14:55:00,90.16,90.18,90.11,90.11,23721.0,88.3643,88.3839,88.3153,88.3153,23721.0
2025-01-23 15:00:00,90.09,90.14,90.07,90.13,29399.0,88.2957,88.3447,88.2761,88.3349,29399.0
2025-01-23 15:05:00,90.14,90.19,90.13,90.19,14145.0,88.3447,88.3937,88.3349,88.3937,14145.0
2025-01-23 15:10:00,90.19,90.25,90.18,90.24,56693.0,88.3937,88.4525,88.3839,88.4427,56693.0
2025-01-23 15:15:00,90.25,90.27,90.23,90.26,30444.0,88.4525,88.4721,88.4329,88.4623,30444.0
2025-01-23 15:20:00,90.27,90.28,90.21,90.23,33573.0,88.4721,88.4819,88.4133,88.4329,33573.0
2025-01-23 15:25:00,90.23,90.34,90.21,90.27,35141.0,88.4329,88.5407,88.4133,88.4721,35141.0
2025-01-23 15:30:00,90.28,90.32,90.25,90.28,24715.0,88.4819,88.5211,88.4525,88.4819,24715.0
2025-01-23 15:35:00,90.27,90.29,90.18,90.19,130119.0,88.4721,88.4917,88.3839,88.3937,130119.0
2025-01-23 15:40:00,90.17,90.24,90.16,90.23,20428.0,88.3741,88.4427,88.3643,88.4329,20428.0
2025-01-23 15:45:00,90.23,90.29,90.2,90.23,60131.0,88.4329,88.4917,88.4035,88.4329,60131.0
2025-01-23 15:50:00,90.23,90.33,90.22,90.31,47056.0,88.4329,88.5309,88.4231,88.5113,47056.0
2025-01-23 15:55:00,90.31,90.42,90.3,90.4,226727.0,88.5113,88.6191,88.5015,88.5995,226727.0
2025-01-24 09:30:00,90.08,90.31,90.04,90.17,54777.0,88.2859,88.5113,88.2467,88.3741,54777.0
2025-01-24 09:35:00,90.19,90.43,90.15,90.36,29994.0,88.3937,88.6289,88.3545,88.5603,29994.0
2025-01-24 09:40:00,90.38,90.47,90.37,90.43,68086.0,88.5799,88.6682,88.5701,88.6289,68086.0
2025-01-24 09:45:00,90.45,90.56,90.28,90.33,81965.0,88.6486,88.7564,88.4819,88.5309,81965.0
2025-01-24 09:50:00,90.32,90.43,90.13,90.14,60797.0,88.5211,88.6289,88.3349,88.3447,60797.0
2025-01-24 09:55:00,90.13,90.32,90.12,90.3,26893.0,88.3349,88.5211,88.3251,88.5015,26893.0
2025-01-24 10:00:00,90.31,90.45,90.28,90.36,31693.0,88.5113,88.6486,88.4819,88.5603,31693.0
2025-01-24 10:05:00,90.37,90.53,90.37,90.51,18584.0,88.5701,88.727,88.5701,88.7074,18584.0
2025-01-24 10:10:00,90.51,90.52,90.33,90.38,33144.0,88.7074,88.7172,88.5309,88.5799,33144.0
2025-01-24 10:15:00,90.38,90.57,90.38,90.45,17052.0,88.5799,88.7662,88.5799,88.6486,17052.0
2025-01-24 10:20:00,90.46,90.49,90.39,90.41,13318.0,88.6584,88.6878,88.5897,88.6093,13318.0
2025-01-24 10:25:00,90.42,90.5,90.41,90.49,24538.0,88.6191,88.6976,88.6093,88.6878,24538.0
2025-01-24 10:30:00,90.47,90.5,90.41,90.42,24223.0,88.6682,88.6976,88.6093,88.6191,24223.0
2025-01-24 10:35:00,90.42,90.5,90.41,90.49,29384.0,88.6191,88.6976,88.6093,88.6878,29384.0
2025-01-24 10:40:00,90.48,90.63,90.46,90.62,18323.0,88.678,88.825,88.6584,88.8152,18323.0
2025-01-24 10:45:00,90.63,90.78,90.63,90.78,54609.0,88.825,88.972,88.825,88.972,54609.0
2025-01-24 10:50:00,90.77,90.94,90.77,90.88,60399.0,88.9622,89.1288,88.9622,89.07,60399.0
2025-01-24 10:55:00,90.88,90.97,90.86,90.94,24330.0,89.07,89.1582,89.0504,89.1288,24330.0
2025-01-24 11:00:00,90.93,90.98,90.92,90.95,20669.0,89.119,89.168,89.1092,89.1386,20669.0
2025-01-24 11:05:00,90.95,90.97,90.9,90.92,19317.0,89.1386,89.1582,89.0896,89.1092,19317.0
2025-01-24 11:10:00,90.92,90.98,90.9,90.98,9281.0,89.1092,89.168,89.0896,89.168,9281.0
2025-01-24 11:15:00,90.99,91.01,90.93,90.96,14480.0,89.1778,89.1974,89.119,89.1484,14480.0
2025-01-24 11:20:00,90.95,91.0,90.93,90.98,16104.0,89.1386,89.1876,89.119,89.168,16104.0
2025-01-24 11:25:00,90.98,91.03,90.98,91.0,9394.0,89.168,89.217,89.168,89.1876,9394.0
2025-01-24 11:30:00,91.0,91.05,91.0,91.01,11201.0,89.1876,89.2366,89.1876,89.1974,11201.0
2025-01-24 11:35:00,91.02,91.06,91.01,91.05,15613.0,89.2072,89.2464,89.1974,89.2366,15613.0
2025-01-24 11:40:00,91.06,91.08,91.03,91.06,14407.0,89.2464,89.266,89.217,89.2464,14407.0
2025-01-24 11:45:00,91.06,91.14,91.05,91.12,19899.0,89.2464,89.3248,89.2366,89.3052,19899.0
2025-01-24 11:50:00,91.13,91.19,91.11,91.19,26302.0,89.315,89.3738,89.2954,89.3738,26302.0
2025-01-24 11:55:00,91.19,91.2,91.1,91.12,12973.0,89.3738,89.3836,89.2856,89.3052,12973.0
2025-01-24 12:00:00,91.12,91.17,91.09,91.17,20466.0,89.3052,89.3542,89.2758,89.3542,20466.0
2025-01-24 12:05:00,91.17,91.21,91.15,91.19,9523.0,89.3542,89.3934,89.3346,89.3738,9523.0
2025-01-24 12:10:00,91.18,91.25,91.17,91.19,9498.0,89.364,89.4326,89.3542,89.3738,9498.0
2025-01-24 12:15:00,91.18,91.2,91.16,91.16,18707.0,89.364,89.3836,89.3444,89.3444,18707.0
2025-01-24 12:20:00,91.16,91.26,91.14,91.25,21410.0,89.3444,89.4424,89.3248,89.4326,21410.0
2025-01-24 12:25:00,91.25,91.29,91.16,91.17,25847.0,89.4326,89.4718,89.3444,89.3542,25847.0
2025-01-24 12:30:00,91.18,91.2,91.15,91.2,10689.0,89.364,89.3836,89.3346,89.3836,10689.0
2025-01-24 12:35:00,91.19,91.24,91.18,91.18,14687.0,89.3738,89.4228,89.364,89.364,14687.0
2025-01-24 12:40:00,91.18,91.22,91.15,91.15,19213.0,89.364,89.4032,89.3346,89.3346,19213.0
2025-01-24 12:45:00,91.15,91.18,91.12,91.16,27134.0,89.3346,89.364,89.3052,89.3444,27134.0
2025-01-24 12:50:00,91.17,91.19,91.12,91.13,17852.0,89.3542,89.3738,89.3052,89.315,17852.0
2025-01-24 12:55:00,91.14,91.14,91.07,91.1,11231.0,89.3248,89.3248,89.2562,89.2856,11231.0
2025-01-24 13:00:00,91.1,91.13,91.09,91.11,16414.0,89.2856,89.315,89.2758,89.2954,16414.0
2025-01-24 13:05:00,91.1,91.15,91.1,91.15,14810.0,89.2856,89.3346,89.2856,89.3346,14810.0
2025-01-24 13:10:00,91.13,91.16,91.1,91.15,25791.0,89.315,89.3444,89.2856,89.3346,25791.0
2025-01-24 13:15:00,91.15,91.16,91.12,91.13,17831.0,89.3346,89.3444,89.3052,89.315,17831.0
2025-01-24 13:20:00,91.13,91.13,91.1,91.13,17884.0,89.315,89.315,89.2856,89.315,17884.0
2025-01-24 13:25:00,91.13,91.2,91.11,91.19,23996.0,89.315,89.3836,89.2954,89.3738,23996.0
2025-01-24 13:30:00,91.19,91.21,91.15,91.15,12907.0,89.3738,89.3934,89.3346,89.3346,12907.0
2025-01-24 13:35:00,91.15,91.17,91.14,91.17,11734.0,89.3346,89.3542,89.3248,89.3542,11734.0
2025-01-24 13:40:00,91.18,91.18,91.12,91.13,13179.0,89.364,89.364,89.3052,89.315,13179.0
2025-01-24 13:45:00,91.12,91.16,91.03,91.04,25566.0,89.3052,89.3444,89.217,89.2268,25566.0
2025-01-24 13:50:00,91.03,91.08,91.02,91.05,42618.0,89.217,89.266,89.2072,89.2366,42618.0
2025-01-24 13:55:00,91.04,91.07,90.99,90.99,17212.0,89.2268,89.2562,89.1778,89.1778,17212.0
2025-01-24 14:00:00,91.0,91.0,90.92,90.92,8201.0,89.1876,89.1876,89.1092,89.1092,8201.0
2025-01-24 14:05:00,90.93,90.97,90.91,90.93,22394.0,89.119,89.1582,89.0994,89.119,22394.0
2025-01-24 14:10:00,90.95,90.95,90.91,90.93,6936.0,89.1386,89.1386,89.0994,89.119,6936.0
2025-01-24 14:15:00,90.93,91.01,90.92,90.95,8845.0,89.119,89.1974,89.1092,89.1386,8845.0
2025-01-24 14:20:00,90.96,90.97,90.94,90.97,13545.0,89.1484,89.1582,89.1288,89.1582,13545.0
2025-01-24 14:25:00,90.98,91.04,90.95,90.97,12812.0,89.168,89.2268,89.1386,89.1582,12812.0
2025-01-24 14:30:00,90.97,91.02,90.97,91.0,15419.0,89.1582,89.2072,89.1582,89.1876,15419.0
2025-01-24 14:35:00,91.0,91.01,90.97,90.98,8507.0,89.1876,89.1974,89.1582,89.168,8507.0
2025-01-24 14:40:00,90.99,91.03,90.99,91.03,40592.0,89.1778,89.217,89.1778,89.217,40592.0
2025-01-24 14:45:00,91.03,91.04,90.96,90.98,10945.0,89.217,89.2268,89.1484,89.168,10945.0
2025-01-24 14:50:00,90.98,91.02,90.96,91.0,18483.0,89.168,89.2072,89.1484,89.1876,18483.0
2025-01-24 14:55:00,91.0,91.04,90.99,91.0,14167.0,89.1876,89.2268,89.1778,89.1876,14167.0
2025-01-24 15:00:00,91.01,91.09,90.99,91.07,35646.0,89.1974,89.2758,89.1778,89.2562,35646.0
2025-01-24 15:05:00,91.08,91.08,91.03,91.05,17391.0,89.266,89.266,89.217,89.2366,17391.0
2025-01-24 15:10:00,91.05,91.05,91.0,91.04,32433.0,89.2366,89.2366,89.1876,89.2268,32433.0
2025-01-24 15:15:00,91.03,91.06,91.0,91.03,15716.0,89.217,89.2464,89.1876,89.217,15716.0
2025-01-24 15:20:00,91.02,91.03,90.96,90.98,15768.0,89.2072,89.217,89.1484,89.168,15768.0
2025-01-24 15:25:00,90.98,90.98,90.89,90.91,18796.0,89.168,89.168,89.0798,89.0994,18796.0
2025-01-24 15:30:00,90.92,90.93,90.81,90.81,11112.0,89.1092,89.119,89.0014,89.0014,11112.0
2025-01-24 15:35:00,90.81,90.84,90.78,90.79,47648.0,89.0014,89.0308,88.972,88.9818,47648.0
2025-01-24 15:40:00,90.78,90.83,90.75,90.8,44645.0,88.972,89.021,88.9426,88.9916,44645.0
2025-01-24 15:45:00,90.8,90.82,90.7,90.73,37854.0,88.9916,89.0112,88.8936,88.923,37854.0
2025-01-24 15:50:00,90.74,90.78,90.68,90.68,179087.0,88.9328,88.972,88.874,88.874,179087.0
2025-01-24 15:55:00,90.68,90.76,90.68,90.72,353586.0,88.874,88.9524,88.874,88.9132,353586.0
2025-01-27 09:30:00,90.7,91.06,90.59,90.94,235869.0,88.8936,89.2464,88.7858,89.1288,235869.0
2025-01-27 09:35:00,90.95,91.57,90.89,91.52,197949.0,89.1386,89.7462,89.0798,89.6972,197949.0
2025-01-27 09:40:00,91.5,91.81,91.49,91.53,66110.0,89.6776,89.9815,89.6678,89.707,66110.0
2025-01-27 09:45:00,91.47,91.66,91.4,91.54,100065.0,89.6482,89.8345,89.5796,89.7168,100065.0
2025-01-27 09:50:00,91.54,91.58,91.38,91.5,91368.0,89.7168,89.756,89.56,89.6776,91368.0
2025-01-27 09:55:00,91.48,91.57,91.37,91.55,59985.0,89.658,89.7462,89.5502,89.7266,59985.0
2025-01-27 10:00:00,91.54,91.59,91.3,91.55,36554.0,89.7168,89.7658,89.4816,89.7266,36554.0
2025-01-27 10:05:00,91.56,91.56,91.29,91.37,26096.0,89.7364,89.7364,89.4718,89.5502,26096.0
2025-01-27 10:10:00,91.34,91.39,91.21,91.26,30799.0,89.5208,89.5698,89.3934,89.4424,30799.0
2025-01-27 10:15:00,91.23,91.46,91.23,91.44,45472.0,89.413,89.6384,89.413,89.6188,45472.0
2025-01-27 10:20:00,91.41,91.56,91.41,91.5,40688.0,89.5894,89.7364,89.5894,89.6776,40688.0
2025-01-27 10:25:00,91.51,91.51,91.36,91.36,25908.0,89.6874,89.6874,89.5404,89.5404,25908.0
2025-01-27 10:30:00,91.35,91.39,91.28,91.32,24981.0,89.5306,89.5698,89.462,89.5012,24981.0
2025-01-27 10:35:00,91.31,91.4,91.24,91.25,13011.0,89.4914,89.5796,89.4228,89.4326,13011.0
2025-01-27 10:40:00,91.23,91.25,91.05,91.11,32799.0,89.413,89.4326,89.2366,89.2954,32799.0
2025-01-27 10:45:00,91.1,91.19,91.03,91.05,28211.0,89.2856,89.3738,89.217,89.2366,28211.0
2025-01-27 10:50:00,91.06,91.07,91.01,91.03,35015.0,89.2464,89.2562,89.1974,89.217,35015.0
2025-01-27 10:55:00,91.04,91.07,91.0,91.06,26809.0,89.2268,89.2562,89.1876,89.2464,26809.0
2025-01-27 11:00:00,91.01,91.01,90.88,90.92,39789.0,89.1974,89.1974,89.07,89.1092,39789.0
2025-01-27 11:05:00,90.93,91.07,90.86,90.88,32735.0,89.119,89.2562,89.0504,89.07,32735.0
2025-01-27 11:10:00,90.88,90.93,90.8,90.91,43093.0,89.07,89.119,88.9916,89.0994,43093.0
2025-01-27 11:15:00,90.91,91.0,90.88,91.0,36901.0,89.0994,89.1876,89.07,89.1876,36901.0
2025-01-27 11:20:00,91.01,91.08,90.99,91.06,28653.0,89.1974,89.266,89.1778,89.2464,28653.0
2025-01-27 11:25:00,91.04,91.13,90.99,91.11,28183.0,89.2268,89.315,89.1778,89.2954,28183.0
2025-01-27 11:30:00,91.1,91.15,91.02,91.02,20505.0,89.2856,89.3346,89.2072,89.2072,20505.0
2025-01-27 11:35:00,91.03,91.24,90.98,91.14,84005.0,89.217,89.4228,89.168,89.3248,84005.0
2025-01-27 11:40:00,91.13,91.24,91.11,91.15,52277.0,89.315,89.4228,89.2954,89.3346,52277.0
2025-01-27 11:45:00,91.13,91.2,91.13,91.14,22049.0,89.315,89.3836,89.315,89.3248,22049.0
2025-01-27 11:50:00,91.17,91.24,91.15,91.21,351504.0,89.3542,89.4228,89.3346,89.3934,351504.0
2025-01-27 11:55:00,91.21,91.34,91.19,91.3,57371.0,89.3934,89.5208,89.3738,89.4816,57371.0
2025-01-27 12:00:00,91.31,91.34,91.22,91.32,12213.0,89.4914,89.5208,89.4032,89.5012,12213.0
2025-01-27 12:05:00,91.31,91.31,91.14,91.21,16723.0,89.4914,89.4914,89.3248,89.3934,16723.0
2025-01-27 12:10:00,91.21,91.3,91.2,91.27,21043.0,89.3934,89.4816,89.3836,89.4522,21043.0
2025-01-27 12:15:00,91.27,91.3,91.21,91.23,13162.0,89.4522,89.4816,89.3934,89.413,13162.0
2025-01-27 12:20:00,91.23,91.39,91.23,91.39,72378.0,89.413,89.5698,89.413,89.5698,72378.0
2025-01-27 12:25:00,91.38,91.47,91.38,91.45,52313.0,89.56,89.6482,89.56,89.6286,52313.0
2025-01-27 12:30:00,91.45,91.5,91.43,91.45,34310.0,89.6286,89.6776,89.609,89.6286,34310.0
2025-01-27 12:35:00,91.46,91.59,91.46,91.52,13432.0,89.6384,89.7658,89.6384,89.6972,13432.0
2025-01-27 12:40:00,91.54,91.58,91.48,91.53,20346.0,89.7168,89.756,89.658,89.707,20346.0
2025-01-27 12:45:00,91.53,91.58,91.45,91.47,29313.0,89.707,89.756,89.6286,89.6482,29313.0
2025-01-27 12:50:00,91.47,91.49,91.41,91.44,15724.0,89.6482,89.6678,89.5894,89.6188,15724.0
2025-01-27 12:55:00,91.45,91.5,91.4,91.44,14345.0,89.6286,89.6776,89.5796,89.6188,14345.0
2025-01-27 13:00:00,91.44,91.48,91.41,91.48,9189.0,89.6188,89.658,89.5894,89.658,9189.0
2025-01-27 13:05:00,91.5,91.61,91.43,91.44,23422.0,89.6776,89.7854,89.609,89.6188,23422.0
2025-01-27 13:10:00,91.45,91.5,91.41,91.49,17683.0,89.6286,89.6776,89.5894,89.6678,17683.0
2025-01-27 13:15:00,91.5,91.52,91.44,91.47,41827.0,89.6776,89.6972,89.6188,89.6482,41827.0
2025-01-27 13:20:00,91.5,91.6,91.5,91.58,15265.0,89.6776,89.7756,89.6776,89.756,15265.0
2025-01-27 13:25:00,91.57,91.64,91.55,91.59,10007.0,89.7462,89.8149,89.7266,89.7658,10007.0
2025-01-27 13:30:00,91.59,91.64,91.58,91.58,22273.0,89.7658,89.8149,89.756,89.756,22273.0
2025-01-27 13:35:00,91.57,91.6,91.47,91.5,19446.0,89.7462,89.7756,89.6482,89.6776,19446.0
2025-01-27 13:40:00,91.51,91.63,91.51,91.6,10476.0,89.6874,89.805,89.6874,89.7756,10476.0
2025-01-27 13:45:00,91.58,91.58,91.46,91.48,33194.0,89.756,89.756,89.6384,89.658,33194.0
2025-01-27 13:50:00,91.47,91.51,91.42,91.49,8497.0,89.6482,89.6874,89.5992,89.6678,8497.0
2025-01-27 13:55:00,91.49,91.49,91.39,91.41,11264.0,89.6678,89.6678,89.5698,89.5894,11264.0
2025-01-27 14:00:00,91.43,91.46,91.39,91.42,12472.0,89.609,89.6384,89.5698,89.5992,12472.0
2025-01-27 14:05:00,91.41,91.43,91.34,91.41,44547.0,89.5894,89.609,89.5208,89.5894,44547.0
2025-01-27 14:10:00,91.39,91.46,91.38,91.43,15016.0,89.5698,89.6384,89.56,89.609,15016.0
2025-01-27 14:15:00,91.42,91.54,91.42,91.54,10157.0,89.5992,89.7168,89.5992,89.7168,10157.0
2025-01-27 14:20:00,91.53,91.6,91.53,91.57,12722.0,89.707,89.7756,89.707,89.7462,12722.0
2025-01-27 14:25:00,91.56,91.65,91.56,91.65,18329.0,89.7364,89.8247,89.7364,89.8247,18329.0
2025-01-27 14:30:00,91.63,91.73,91.56,91.73,38652.0,89.805,89.9031,89.7364,89.9031,38652.0
2025-01-27 14:35:00,91.73,91.78,91.69,91.77,11291.0,89.9031,89.9521,89.8639,89.9423,11291.0
2025-01-27 14:40:00,91.76,91.79,91.73,91.78,10113.0,89.9325,89.9619,89.9031,89.9521,10113.0
2025-01-27 14:45:00,91.79,91.87,91.78,91.85,42386.0,89.9619,90.0403,89.9521,90.0207,42386.0
2025-01-27 14:50:00,91.84,91.85,91.77,91.79,22360.0,90.0109,90.0207,89.9423,89.9619,22360.0
2025-01-27 14:55:00,91.79,91.81,91.71,91.72,14053.0,89.9619,89.9815,89.8835,89.8933,14053.0
2025-01-27 15:00:00,91.71,91.76,91.63,91.64,23264.0,89.8835,89.9325,89.805,89.8149,23264.0
2025-01-27 15:05:00,91.63,91.65,91.56,91.58,18307.0,89.805,89.8247,89.7364,89.756,18307.0
2025-01-27 15:10:00,91.58,91.63,91.55,91.62,45864.0,89.756,89.805,89.7266,89.7952,45864.0
2025-01-27 15:15:00,91.61,91.71,91.56,91.71,23811.0,89.7854,89.8835,89.7364,89.8835,23811.0
2025-01-27 15:20:00,91.72,91.82,91.71,91.79,29816.0,89.8933,89.9913,89.8835,89.9619,29816.0
2025-01-27 15:25:00,91.77,91.83,91.7,91.71,30743.0,89.9423,90.0011,89.8737,89.8835,30743.0
2025-01-27 15:30:00,91.71,91.75,91.59,91.62,71216.0,89.8835,89.9227,89.7658,89.7952,71216.0
2025-01-27 15:35:00,91.62,91.65,91.52,91.56,22822.0,89.7952,89.8247,89.6972,89.7364,22822.0
2025-01-27 15:40:00,91.57,91.68,91.57,91.64,39167.0,89.7462,89.8541,89.7462,89.8149,39167.0
2025-01-27 15:45:00,91.63,91.73,91.61,91.7,138322.0,89.805,89.9031,89.7854,89.8737,138322.0
2025-01-27 15:50:00,91.69,91.86,91.69,91.84,85205.0,89.8639,90.0305,89.8639,90.0109,85205.0
2025-01-27 15:55:00,91.85,91.95,91.85,91.89,117907.0,90.0207,90.1187,90.0207,90.0599,117907.0
2025-01-28 09:30:00,91.65,91.65,91.32,91.37,55579.0,89.8247,89.8247,89.5012,89.5502,55579.0
2025-01-28 09:35:00,91.4,91.58,91.32,91.38,20521.0,89.5796,89.756,89.5012,89.56,20521.0
2025-01-28 09:40:00,91.39,91.59,91.35,91.49,21215.0,89.5698,89.7658,89.5306,89.6678,21215.0
2025-01-28 09:45:00,91.48,91.48,91.29,91.36,41738.0,89.658,89.658,89.4718,89.5404,41738.0
2025-01-28 09:50:00,91.37,91.44,91.3,91.4,12842.0,89.5502,89.6188,89.4816,89.5796,12842.0
2025-01-28 09:55:00,91.36,91.41,91.26,91.4,15729.0,89.5404,89.5894,89.4424,89.5796,15729.0
2025-01-28 10:00:00,91.41,91.42,91.25,91.3,20853.0,89.5894,89.5992,89.4326,89.4816,20853.0
2025-01-28 10:05:00,91.31,91.37,91.23,91.3,13922.0,89.4914,89.5502,89.413,89.4816,13922.0
2025-01-28 10:10:00,91.28,91.28,91.1,91.12,23828.0,89.462,89.462,89.2856,89.3052,23828.0
2025-01-28 10:15:00,91.14,91.25,91.1,91.2,10124.0,89.3248,89.4326,89.2856,89.3836,10124.0
2025-01-28 10:20:00,91.2,91.25,91.16,91.17,10424.0,89.3836,89.4326,89.3444,89.3542,10424.0
2025-01-28 10:25:00,91.18,91.22,91.13,91.19,8685.0,89.364,89.4032,89.315,89.3738,8685.0
2025-01-28 10:30:00,91.17,91.34,91.16,91.32,22943.0,89.3542,89.5208,89.3444,89.5012,22943.0
2025-01-28 10:35:00,91.33,91.5,91.32,91.5,19691.0,89.511,89.6776,89.5012,89.6776,19691.0
2025-01-28 10:40:00,91.53,91.59,91.5,91.59,14408.0,89.707,89.7658,89.6776,89.7658,14408.0
2025-01-28 10:45:00,91.59,91.61,91.49,91.56,28108.0,89.7658,89.7854,89.6678,89.7364,28108.0
2025-01-28 10:50:00,91.56,91.59,91.5,91.51,15056.0,89.7364,89.7658,89.6776,89.6874,15056.0
2025-01-28 10:55:00,91.52,91.52,91.41,91.42,13534.0,89.6972,89.6972,89.5894,89.5992,13534.0
2025-01-28 11:00:00,91.44,91.5,91.4,91.45,18085.0,89.6188,89.6776,89.5796,89.6286,18085.0
2025-01-28 11:05:00,91.44,91.45,91.34,91.39,52856.0,89.6188,89.6286,89.5208,89.5698,52856.0
2025-01-28 11:10:00,91.36,91.36,91.28,91.28,13424.0,89.5404,89.5404,89.462,89.462,13424.0
2025-01-28 11:15:00,91.28,91.29,91.18,91.18,15063.0,89.462,89.4718,89.364,89.364,15063.0
2025-01-28 11:20:00,91.16,91.17,91.05,91.05,19701.0,89.3444,89.3542,89.2366,89.2366,19701.0
2025-01-28 11:25:00,91.07,91.09,90.93,90.95,22456.0,89.2562,89.2758,89.119,89.1386,22456.0
2025-01-28 11:30:00,90.95,90.96,90.91,90.93,11077.0,89.1386,89.1484,89.0994,89.119,11077.0
2025-01-28 11:35:00,90.92,90.93,90.86,90.87,14321.0,89.1092,89.119,89.0504,89.0602,14321.0
2025-01-28 11:40:00,90.84,90.9,90.79,90.9,17149.0,89.0308,89.0896,88.9818,89.0896,17149.0
2025-01-28 11:45:00,90.9,91.0,90.85,90.99,15053.0,89.0896,89.1876,89.0406,89.1778,15053.0
2025-01-28 11:50:00,90.98,90.99,90.87,90.94,15749.0,89.168,89.1778,89.0602,89.1288,15749.0
2025-01-28 11:55:00,90.95,91.01,90.93,90.96,9953.0,89.1386,89.1974,89.119,89.1484,9953.0
2025-01-28 12:00:00,90.95,90.99,90.84,90.89,38239.0,89.1386,89.1778,89.0308,89.0798,38239.0
2025-01-28 12:05:00,90.89,91.0,90.87,91.0,13509.0,89.0798,89.1876,89.0602,89.1876,13509.0
2025-01-28 12:10:00,91.0,91.02,90.89,90.92,21425.0,89.1876,89.2072,89.0798,89.1092,21425.0
2025-01-28 12:15:00,90.9,90.96,90.89,90.94,14344.0,89.0896,89.1484,89.0798,89.1288,14344.0
2025-01-28 12:20:00,90.94,90.94,90.83,90.86,19476.0,89.1288,89.1288,89.021,89.0504,19476.0
2025-01-28 12:25:00,90.86,90.89,90.81,90.85,22632.0,89.0504,89.0798,89.0014,89.0406,22632.0
2025-01-28 12:30:00,90.87,90.89,90.84,90.87,18481.0,89.0602,89.0798,89.0308,89.0602,18481.0
2025-01-28 12:35:00,90.88,90.89,90.79,90.81,12387.0,89.07,89.0798,88.9818,89.0014,12387.0
2025-01-28 12:40:00,90.81,90.86,90.8,90.85,6899.0,89.0014,89.0504,88.9916,89.0406,6899.0
2025-01-28 12:45:00,90.84,90.86,90.79,90.86,9237.0,89.0308,89.0504,88.9818,89.0504,9237.0
2025-01-28 12:50:00,90.84,90.9,90.82,90.89,7887.0,89.0308,89.0896,89.0112,89.0798,7887.0
2025-01-28 12:55:00,90.9,90.94,90.89,90.89,6598.0,89.0896,89.1288,89.0798,89.0798,6598.0
2025-01-28 13:00:00,90.89,90.96,90.87,90.95,12342.0,89.0798,89.1484,89.0602,89.1386,12342.0
2025-01-28 13:05:00,90.93,90.96,90.88,90.89,12309.0,89.119,89.1484,89.07,89.0798,12309.0
2025-01-28 13:10:00,90.91,90.98,90.91,90.98,9776.0,89.0994,89.168,89.0994,89.168,9776.0
2025-01-28 13:15:00,90.98,91.01,90.95,91.01,11965.0,89.168,89.1974,89.1386,89.1974,11965.0
2025-01-28 13:20:00,91.0,91.02,90.97,91.01,12712.0,89.1876,89.2072,89.1582,89.1974,12712.0
2025-01-28 13:25:00,91.01,91.01,90.94,90.96,11853.0,89.1974,89.1974,89.1288,89.1484,11853.0
2025-01-28 13:30:00,90.95,91.02,90.94,91.0,15777.0,89.1386,89.2072,89.1288,89.1876,15777.0
2025-01-28 13:35:00,91.0,91.01,90.9,90.91,25773.0,89.1876,89.1974,89.0896,89.0994,25773.0
2025-01-28 13:40:00,90.91,90.91,90.81,90.84,12629.0,89.0994,89.0994,89.0014,89.0308,12629.0
2025-01-28 13:45:00,90.84,90.87,90.81,90.87,27433.0,89.0308,89.0602,89.0014,89.0602,27433.0
2025-01-28 13:50:00,90.87,90.88,90.83,90.83,9975.0,89.0602,89.07,89.021,89.021,9975.0
2025-01-28 13:55:00,90.84,90.86,90.8,90.81,15922.0,89.0308,89.0504,88.9916,89.0014,15922.0
2025-01-28 14:00:00,90.81,90.82,90.77,90.79,8930.0,89.0014,89.0112,88.9622,88.9818,8930.0
2025-01-28 14:05:00,90.78,90.79,90.64,90.68,21871.0,88.972,88.9818,88.8348,88.874,21871.0
2025-01-28 14:10:00,90.67,90.68,90.63,90.66,10810.0,88.8642,88.874,88.825,88.8544,10810.0
2025-01-28 14:15:00,90.63,90.65,90.59,90.62,10168.0,88.825,88.8446,88.7858,88.8152,10168.0
2025-01-28 14:20:00,90.63,90.69,90.63,90.67,5849.0,88.825,88.8838,88.825,88.8642,5849.0
2025-01-28 14:25:00,90.66,90.7,90.65,90.67,16550.0,88.8544,88.8936,88.8446,88.8642,16550.0
2025-01-28 14:30:00,90.69,90.75,90.68,90.74,10622.0,88.8838,88.9426,88.874,88.9328,10622.0
2025-01-28 14:35:00,90.75,90.77,90.65,90.67,26409.0,88.9426,88.9622,88.8446,88.8642,26409.0
2025-01-28 14:40:00,90.67,90.77,90.67,90.74,9546.0,88.8642,88.9622,88.8642,88.9328,9546.0
2025-01-28 14:45:00,90.75,90.78,90.71,90.73,9724.0,88.9426,88.972,88.9034,88.923,9724.0
2025-01-28 14:50:00,90.73,90.76,90.7,90.72,75509.0,88.923,88.9524,88.8936,88.9132,75509.0
2025-01-28 14:55:00,90.72,90.75,90.72,90.73,30391.0,88.9132,88.9426,88.9132,88.923,30391.0
2025-01-28 15:00:00,90.73,90.88,90.73,90.87,16263.0,88.923,89.07,88.923,89.0602,16263.0
2025-01-28 15:05:00,90.87,90.92,90.85,90.9,15837.0,89.0602,89.1092,89.0406,89.0896,15837.0
2025-01-28 15:10:00,90.89,90.94,90.89,90.91,14351.0,89.0798,89.1288,89.0798,89.0994,14351.0
2025-01-28 15:15:00,90.92,90.98,90.9,90.96,16952.0,89.1092,89.168,89.0896,89.1484,16952.0
2025-01-28 15:20:00,90.97,91.0,90.92,90.98,30382.0,89.1582,89.1876,89.1092,89.168,30382.0
2025-01-28 15:25:00,90.98,91.0,90.96,90.97,7126.0,89.168,89.1876,89.1484,89.1582,7126.0
2025-01-28 15:30:00,90.96,90.97,90.9,90.91,35804.0,89.1484,89.1582,89.0896,89.0994,35804.0
2025-01-28 15:35:00,90.9,90.9,90.78,90.8,27157.0,89.0896,89.0896,88.972,88.9916,27157.0
2025-01-28 15:40:00,90.8,90.82,90.76,90.8,22051.0,88.9916,89.0112,88.9524,88.9916,22051.0
2025-01-28 15:45:00,90.8,90.9,90.79,90.87,154670.0,88.9916,89.0896,88.9818,89.0602,154670.0
2025-01-28 15:50:00,90.86,90.99,90.86,90.89,49123.0,89.0504,89.1778,89.0504,89.0798,49123.0
2025-01-28 15:55:00,90.85,90.85,90.74,90.82,202748.0,89.0406,89.0406,88.9328,89.0112,202748.0
2025-01-29 09:30:00,90.84,91.08,90.84,90.99,45321.0,89.0308,89.266,89.0308,89.1778,45321.0
2025-01-29 09:35:00,91.0,91.0,90.8,90.94,24946.0,89.1876,89.1876,88.9916,89.1288,24946.0
2025-01-29 09:40:00,90.97,90.97,90.82,90.82,23632.0,89.1582,89.1582,89.0112,89.0112,23632.0
2025-01-29 09:45:00,90.82,90.87,90.75,90.77,12560.0,89.0112,89.0602,88.9426,88.9622,12560.0
2025-01-29 09:50:00,90.8,90.8,90.73,90.75,9910.0,88.9916,88.9916,88.923,88.9426,9910.0
2025-01-29 09:55:00,90.76,90.9,90.76,90.84,13913.0,88.9524,89.0896,88.9524,89.0308,13913.0
2025-01-29 10:00:00,90.81,90.91,90.79,90.91,15489.0,89.0014,89.0994,88.9818,89.0994,15489.0
2025-01-29 10:05:00,90.9,90.96,90.87,90.92,12011.0,89.0896,89.1484,89.0602,89.1092,12011.0
2025-01-29 10:10:00,90.9,90.91,90.77,90.79,13280.0,89.0896,89.0994,88.9622,88.9818,13280.0
2025-01-29 10:15:00,90.79,90.84,90.63,90.67,11044.0,88.9818,89.0308,88.825,88.8642,11044.0
2025-01-29 10:20:00,90.65,90.82,90.63,90.79,10694.0,88.8446,89.0112,88.825,88.9818,10694.0
2025-01-29 10:25:00,90.79,90.79,90.6,90.6,15945.0,88.9818,88.9818,88.7956,88.7956,15945.0
2025-01-29 10:30:00,90.59,90.68,90.56,90.61,8701.0,88.7858,88.874,88.7564,88.8054,8701.0
2025-01-29 10:35:00,90.62,90.66,90.53,90.64,44787.0,88.8152,88.8544,88.727,88.8348,44787.0
2025-01-29 10:40:00,90.64,90.72,90.64,90.68,13524.0,88.8348,88.9132,88.8348,88.874,13524.0
2025-01-29 10:45:00,90.66,90.66,90.44,90.44,10398.0,88.8544,88.8544,88.6388,88.6388,10398.0
2025-01-29 10:50:00,90.44,90.48,90.38,90.4,18646.0,88.6388,88.678,88.5799,88.5995,18646.0
2025-01-29 10:55:00,90.4,90.41,90.35,90.37,9818.0,88.5995,88.6093,88.5505,88.5701,9818.0
2025-01-29 11:00:00,90.38,90.4,90.29,90.36,17350.0,88.5799,88.5995,88.4917,88.5603,17350.0
2025-01-29 11:05:00,90.34,90.38,90.31,90.37,12062.0,88.5407,88.5799,88.5113,88.5701,12062.0
2025-01-29 11:10:00,90.39,90.41,90.35,90.36,8342.0,88.5897,88.6093,88.5505,88.5603,8342.0
2025-01-29 11:15:00,90.35,90.35,90.24,90.24,14045.0,88.5505,88.5505,88.4427,88.4427,14045.0
2025-01-29 11:20:00,90.23,90.3,90.23,90.25,8774.0,88.4329,88.5015,88.4329,88.4525,8774.0
2025-01-29 11:25:00,90.25,90.25,90.16,90.19,11039.0,88.4525,88.4525,88.3643,88.3937,11039.0
2025-01-29 11:30:00,90.19,90.23,90.17,90.23,15240.0,88.3937,88.4329,88.3741,88.4329,15240.0
2025-01-29 11:35:00,90.26,90.28,90.21,90.23,12541.0,88.4623,88.4819,88.4133,88.4329,12541.0
2025-01-29 11:40:00,90.2,90.29,90.2,90.23,9472.0,88.4035,88.4917,88.4035,88.4329,9472.0
2025-01-29 11:45:00,90.26,90.26,90.18,90.23,14655.0,88.4623,88.4623,88.3839,88.4329,14655.0
2025-01-29 11:50:00,90.22,90.26,90.15,90.24,83705.0,88.4231,88.4623,88.3545,88.4427,83705.0
2025-01-29 11:55:00,90.24,90.24,90.03,90.04,13501.0,88.4427,88.4427,88.2369,88.2467,13501.0
2025-01-29 12:00:00,90.04,90.11,90.04,90.06,12373.0,88.2467,88.3153,88.2467,88.2663,12373.0
2025-01-29 12:05:00,90.09,90.09,90.02,90.05,8209.0,88.2957,88.2957,88.2271,88.2565,8209.0
2025-01-29 12:10:00,90.05,90.14,90.01,90.09,10710.0,88.2565,88.3447,88.2173,88.2957,10710.0
2025-01-29 12:15:00,90.09,90.16,90.08,90.15,10001.0,88.2957,88.3643,88.2859,88.3545,10001.0
2025-01-29 12:20:00,90.14,90.21,90.12,90.17,18882.0,88.3447,88.4133,88.3251,88.3741,18882.0
2025-01-29 12:25:00,90.16,90.19,90.12,90.12,12651.0,88.3643,88.3937,88.3251,88.3251,12651.0
2025-01-29 12:30:00,90.14,90.21,90.14,90.17,9083.0,88.3447,88.4133,88.3447,88.3741,9083.0
2025-01-29 12:35:00,90.17,90.18,90.14,90.16,42380.0,88.3741,88.3839,88.3447,88.3643,42380.0
2025-01-29 12:40:00,90.15,90.16,90.11,90.12,5417.0,88.3545,88.3643,88.3153,88.3251,5417.0
2025-01-29 12:45:00,90.12,90.15,90.09,90.15,7676.0,88.3251,88.3545,88.2957,88.3545,7676.0
2025-01-29 12:50:00,90.14,90.16,90.1,90.16,3516.0,88.3447,88.3643,88.3055,88.3643,3516.0
2025-01-29 12:55:00,90.18,90.21,90.15,90.19,5639.0,88.3839,88.4133,88.3545,88.3937,5639.0
2025-01-29 13:00:00,90.19,90.22,90.05,90.06,13559.0,88.3937,88.4231,88.2565,88.2663,13559.0
2025-01-29 13:05:00,90.07,90.21,90.06,90.21,16929.0,88.2761,88.4133,88.2663,88.4133,16929.0
2025-01-29 13:10:00,90.24,90.24,90.15,90.2,5284.0,88.4427,88.4427,88.3545,88.4035,5284.0
2025-01-29 13:15:00,90.18,90.19,90.15,90.16,9225.0,88.3839,88.3937,88.3545,88.3643,9225.0
2025-01-29 13:20:00,90.16,90.18,90.12,90.17,10685.0,88.3643,88.3839,88.3251,88.3741,10685.0
2025-01-29 13:25:00,90.18,90.24,90.17,90.24,47298.0,88.3839,88.4427,88.3741,88.4427,47298.0
2025-01-29 13:30:00,90.25,90.26,90.18,90.18,8710.0,88.4525,88.4623,88.3839,88.3839,8710.0
2025-01-29 13:35:00,90.18,90.2,90.12,90.13,4196.0,88.3839,88.4035,88.3251,88.3349,4196.0
2025-01-29 13:40:00,90.14,90.15,90.07,90.08,7098.0,88.3447,88.3545,88.2761,88.2859,7098.0
2025-01-29 13:45:00,90.07,90.17,90.06,90.16,17341.0,88.2761,88.3741,88.2663,88.3643,17341.0
2025-01-29 13:50:00,90.16,90.16,90.09,90.11,11540.0,88.3643,88.3643,88.2957,88.3153,11540.0
2025-01-29 13:55:00,90.13,90.14,90.09,90.09,12723.0,88.3349,88.3447,88.2957,88.2957,12723.0
2025-01-29 14:00:00,90.0,90.01,89.51,89.52,77094.0,88.2075,88.2173,87.7273,87.7371,77094.0
2025-01-29 14:05:00,89.53,89.56,89.41,89.45,44365.0,87.7469,87.7763,87.6293,87.6685,44365.0
2025-01-29 14:10:00,89.43,89.44,89.31,89.4,45480.0,87.6489,87.6587,87.5313,87.6195,45480.0
2025-01-29 14:15:00,89.4,89.42,89.22,89.3,28709.0,87.6195,87.6391,87.443,87.5215,28709.0
2025-01-29 14:20:00,89.32,89.33,89.17,89.27,38642.0,87.5411,87.5509,87.394,87.4921,38642.0
2025-01-29 14:25:00,89.27,89.29,89.21,89.27,13283.0,87.4921,87.5117,87.4332,87.4921,13283.0
2025-01-29 14:30:00,89.26,89.54,89.23,89.43,50620.0,87.4823,87.7567,87.4528,87.6489,50620.0
2025-01-29 14:35:00,89.43,89.59,89.3,89.59,172416.0,87.6489,87.8057,87.5215,87.8057,172416.0
2025-01-29 14:40:00,89.65,89.91,89.64,89.74,51475.0,87.8645,88.1193,87.8547,87.9527,51475.0
2025-01-29 14:45:00,89.74,89.93,89.63,89.77,46514.0,87.9527,88.1389,87.8449,87.9821,46514.0
2025-01-29 14:50:00,89.74,89.92,89.68,89.8,37688.0,87.9527,88.1291,87.8939,88.0115,37688.0
2025-01-29 14:55:00,89.8,89.8,89.57,89.64,25195.0,88.0115,88.0115,87.7861,87.8547,25195.0
2025-01-29 15:00:00,89.64,89.69,89.48,89.48,30730.0,87.8547,87.9037,87.6979,87.6979,30730.0
2025-01-29 15:05:00,89.48,89.64,89.47,89.64,20046.0,87.6979,87.8547,87.6881,87.8547,20046.0
2025-01-29 15:10:00,89.66,89.82,89.6,89.7,44640.0,87.8743,88.0311,87.8155,87.9135,44640.0
2025-01-29 15:15:00,89.69,89.7,89.46,89.64,22001.0,87.9037,87.9135,87.6783,87.8547,22001.0
2025-01-29 15:20:00,89.64,89.97,89.64,89.94,24449.0,87.8547,88.1781,87.8547,88.1487,24449.0
2025-01-29 15:25:00,89.95,90.02,89.87,89.89,33267.0,88.1585,88.2271,88.0801,88.0997,33267.0
2025-01-29 15:30:00,89.88,89.98,89.8,89.89,40498.0,88.0899,88.1879,88.0115,88.0997,40498.0
2025-01-29 15:35:00,89.9,89.92,89.66,89.7,65985.0,88.1095,88.1291,87.8743,87.9135,65985.0
2025-01-29 15:40:00,89.7,89.87,89.7,89.82,58808.0,87.9135,88.0801,87.9135,88.0311,58808.0
2025-01-29 15:45:00,89.81,89.84,89.67,89.77,41307.0,88.0213,88.0507,87.8841,87.9821,41307.0
2025-01-29 15:50:00,89.75,89.85,89.67,89.69,94954.0,87.9625,88.0605,87.8841,87.9037,94954.0
2025-01-29 15:55:00,89.7,89.73,89.56,89.58,192234.0,87.9135,87.9429,87.7763,87.7959,192234.0
2025-01-30 09:30:00,90.68,90.93,90.58,90.92,38204.0,88.874,89.119,88.776,89.1092,38204.0
2025-01-30 09:35:00,90.91,91.01,90.8,90.84,14746.0,89.0994,89.1974,88.9916,89.0308,14746.0
2025-01-30 09:40:00,90.85,90.87,90.62,90.69,67594.0,89.0406,89.0602,88.8152,88.8838,67594.0
2025-01-30 09:45:00,90.73,90.77,90.53,90.53,21696.0,88.923,88.9622,88.727,88.727,21696.0
2025-01-30 09:50:00,90.54,90.85,90.51,90.81,70125.0,88.7368,89.0406,88.7074,89.0014,70125.0
2025-01-30 09:55:00,90.8,90.87,90.76,90.8,19039.0,88.9916,89.0602,88.9524,88.9916,19039.0
2025-01-30 10:00:00,90.81,90.96,90.77,90.96,25586.0,89.0014,89.1484,88.9622,89.1484,25586.0
2025-01-30 10:05:00,90.95,90.99,90.8,90.89,37567.0,89.1386,89.1778,88.9916,89.0798,37567.0
2025-01-30 10:10:00,90.87,90.99,90.83,90.98,18228.0,89.0602,89.1778,89.021,89.168,18228.0
2025-01-30 10:15:00,90.98,91.14,90.97,91.14,21790.0,89.168,89.3248,89.1582,89.3248,21790.0
2025-01-30 10:20:00,91.11,91.18,91.09,91.12,20058.0,89.2954,89.364,89.2758,89.3052,20058.0
2025-01-30 10:25:00,91.11,91.14,91.03,91.03,27023.0,89.2954,89.3248,89.217,89.217,27023.0
2025-01-30 10:30:00,90.95,91.12,90.95,91.12,13004.0,89.1386,89.3052,89.1386,89.3052,13004.0
2025-01-30 10:35:00,91.12,91.21,91.09,91.1,110171.0,89.3052,89.3934,89.2758,89.2856,110171.0
2025-01-30 10:40:00,91.09,91.22,91.08,91.21,22480.0,89.2758,89.4032,89.266,89.3934,22480.0
2025-01-30 10:45:00,91.23,91.26,91.19,91.25,17006.0,89.413,89.4424,89.3738,89.4326,17006.0
2025-01-30 10:50:00,91.21,91.23,91.13,91.17,65988.0,89.3934,89.413,89.315,89.3542,65988.0
2025-01-30 10:55:00,91.16,91.17,91.03,91.14,26879.0,89.3444,89.3542,89.217,89.3248,26879.0
2025-01-30 11:00:00,91.14,91.26,91.14,91.18,31735.0,89.3248,89.4424,89.3248,89.364,31735.0
2025-01-30 11:05:00,91.18,91.24,91.17,91.18,21716.0,89.364,89.4228,89.3542,89.364,21716.0
2025-01-30 11:10:00,91.19,91.26,91.18,91.2,33209.0,89.3738,89.4424,89.364,89.3836,33209.0
2025-01-30 11:15:00,91.2,91.21,91.01,91.02,18242.0,89.3836,89.3934,89.1974,89.2072,18242.0
2025-01-30 11:20:00,91.04,91.06,90.98,91.04,11404.0,89.2268,89.2464,89.168,89.2268,11404.0
2025-01-30 11:25:00,91.04,91.15,91.04,91.13,30086.0,89.2268,89.3346,89.2268,89.315,30086.0
2025-01-30 11:30:00,91.12,91.15,91.07,91.11,29328.0,89.3052,89.3346,89.2562,89.2954,29328.0
2025-01-30 11:35:00,91.1,91.19,91.09,91.18,49679.0,89.2856,89.3738,89.2758,89.364,49679.0
2025-01-30 11:40:00,91.18,91.22,91.13,91.16,48728.0,89.364,89.4032,89.315,89.3444,48728.0
2025-01-30 11:45:00,91.18,91.2,91.11,91.15,7990.0,89.364,89.3836,89.2954,89.3346,7990.0
2025-01-30 11:50:00,91.16,91.19,91.1,91.15,10720.0,89.3444,89.3738,89.2856,89.3346,10720.0
2025-01-30 11:55:00,91.15,91.19,91.06,91.09,9291.0,89.3346,89.3738,89.2464,89.2758,9291.0
2025-01-30 12:00:00,91.08,91.17,91.07,91.15,9957.0,89.266,89.3542,89.2562,89.3346,9957.0
2025-01-30 12:05:00,91.17,91.21,91.09,91.09,27799.0,89.3542,89.3934,89.2758,89.2758,27799.0
2025-01-30 12:10:00,91.09,91.1,91.0,91.04,11823.0,89.2758,89.2856,89.1876,89.2268,11823.0
2025-01-30 12:15:00,91.04,91.07,90.99,91.0,18634.0,89.2268,89.2562,89.1778,89.1876,18634.0
2025-01-30 12:20:00,91.01,91.04,90.97,91.01,8438.0,89.1974,89.2268,89.1582,89.1974,8438.0
2025-01-30 12:25:00,91.02,91.05,90.93,90.94,7198.0,89.2072,89.2366,89.119,89.1288,7198.0
2025-01-30 12:30:00,90.96,90.99,90.92,90.98,4527.0,89.1484,89.1778,89.1092,89.168,4527.0
2025-01-30 12:35:00,90.99,91.07,90.96,91.04,12336.0,89.1778,89.2562,89.1484,89.2268,12336.0
2025-01-30 12:40:00,91.04,91.06,91.01,91.02,7272.0,89.2268,89.2464,89.1974,89.2072,7272.0
2025-01-30 12:45:00,91.02,91.07,90.99,91.04,8737.0,89.2072,89.2562,89.1778,89.2268,8737.0
2025-01-30 12:50:00,91.06,91.13,91.05,91.12,7608.0,89.2464,89.315,89.2366,89.3052,7608.0
2025-01-30 12:55:00,91.14,91.14,91.09,91.13,9987.0,89.3248,89.3248,89.2758,89.315,9987.0
2025-01-30 13:00:00,91.12,91.22,91.09,91.21,13977.0,89.3052,89.4032,89.2758,89.3934,13977.0
2025-01-30 13:05:00,91.21,91.25,91.21,91.22,38576.0,89.3934,89.4326,89.3934,89.4032,38576.0
2025-01-30 13:10:00,91.22,91.3,91.2,91.3,10854.0,89.4032,89.4816,89.3836,89.4816,10854.0
2025-01-30 13:15:00,91.31,91.32,91.21,91.23,6890.0,89.4914,89.5012,89.3934,89.413,6890.0
2025-01-30 13:20:00,91.23,91.33,91.23,91.31,13640.0,89.413,89.511,89.413,89.4914,13640.0
2025-01-30 13:25:00,91.31,91.33,91.3,91.32,2794.0,89.4914,89.511,89.4816,89.5012,2794.0
2025-01-30 13:30:00,91.33,91.4,91.32,91.4,7518.0,89.511,89.5796,89.5012,89.5796,7518.0
2025-01-30 13:35:00,91.38,91.52,91.38,91.52,15195.0,89.56,89.6972,89.56,89.6972,15195.0
2025-01-30 13:40:00,91.51,91.52,91.42,91.43,8163.0,89.6874,89.6972,89.5992,89.609,8163.0
2025-01-30 13:45:00,91.44,91.49,91.44,91.47,10784.0,89.6188,89.6678,89.6188,89.6482,10784.0
2025-01-30 13:50:00,91.48,91.48,91.44,91.46,13753.0,89.658,89.658,89.6188,89.6384,13753.0
2025-01-30 13:55:00,91.46,91.46,91.29,91.29,52956.0,89.6384,89.6384,89.4718,89.4718,52956.0
2025-01-30 14:00:00,91.28,91.33,91.26,91.27,34159.0,89.462,89.511,89.4424,89.4522,34159.0
2025-01-30 14:05:00,91.27,91.3,91.22,91.22,10184.0,89.4522,89.4816,89.4032,89.4032,10184.0
2025-01-30 14:10:00,91.22,91.3,91.2,91.26,25916.0,89.4032,89.4816,89.3836,89.4424,25916.0
2025-01-30 14:15:00,91.27,91.31,91.21,91.22,47677.0,89.4522,89.4914,89.3934,89.4032,47677.0
2025-01-30 14:20:00,91.21,91.24,91.18,91.19,148936.0,89.3934,89.4228,89.364,89.3738,148936.0
2025-01-30 14:25:00,91.19,91.27,91.17,91.25,18455.0,89.3738,89.4522,89.3542,89.4326,18455.0
2025-01-30 14:30:00,91.25,91.27,91.19,91.24,21780.0,89.4326,89.4522,89.3738,89.4228,21780.0
2025-01-30 14:35:00,91.25,91.27,91.19,91.2,18958.0,89.4326,89.4522,89.3738,89.3836,18958.0
2025-01-30 14:40:00,91.19,91.2,91.18,91.19,8819.0,89.3738,89.3836,89.364,89.3738,8819.0
2025-01-30 14:45:00,91.19,91.21,91.18,91.2,14759.0,89.3738,89.3934,89.364,89.3836,14759.0
2025-01-30 14:50:00,91.2,91.22,91.15,91.19,17254.0,89.3836,89.4032,89.3346,89.3738,17254.0
2025-01-30 14:55:00,91.19,91.21,91.16,91.19,19247.0,89.3738,89.3934,89.3444,89.3738,19247.0
2025-01-30 15:00:00,91.18,91.19,91.15,91.17,17277.0,89.364,89.3738,89.3346,89.3542,17277.0
2025-01-30 15:05:00,91.17,91.17,91.05,91.09,21124.0,89.3542,89.3542,89.2366,89.2758,21124.0
2025-01-30 15:10:00,91.09,91.11,91.07,91.09,43099.0,89.2758,89.2954,89.2562,89.2758,43099.0
2025-01-30 15:15:00,91.09,91.11,91.02,91.05,39390.0,89.2758,89.2954,89.2072,89.2366,39390.0
2025-01-30 15:20:00,91.04,91.14,91.04,91.13,26130.0,89.2268,89.3248,89.2268,89.315,26130.0
2025-01-30 15:25:00,91.13,91.17,91.07,91.09,18484.0,89.315,89.3542,89.2562,89.2758,18484.0
2025-01-30 15:30:00,91.08,91.09,90.98,90.98,83799.0,89.266,89.2758,89.168,89.168,83799.0
2025-01-30 15:35:00,90.98,90.99,90.49,90.5,59842.0,89.168,89.1778,88.6878,88.6976,59842.0
2025-01-30 15:40:00,90.48,90.48,90.02,90.08,68892.0,88.678,88.678,88.2271,88.2859,68892.0
2025-01-30 15:45:00,90.05,90.51,90.04,90.49,216598.0,88.2565,88.7074,88.2467,88.6878,216598.0
2025-01-30 15:50:00,90.5,90.77,90.5,90.74,132379.0,88.6976,88.9622,88.6976,88.9328,132379.0
2025-01-30 15:55:00,90.75,90.9,90.73,90.81,196347.0,88.9426,89.0896,88.923,89.0014,196347.0
2025-01-31 09:30:00,90.51,90.7,90.45,90.7,60397.0,88.7074,88.8936,88.6486,88.8936,60397.0
2025-01-31 09:35:00,90.7,90.96,90.68,90.96,21408.0,88.8936,89.1484,88.874,89.1484,21408.0
2025-01-31 09:40:00,90.93,91.15,90.92,91.06,13152.0,89.119,89.3346,89.1092,89.2464,13152.0
2025-01-31 09:45:00,91.08,91.11,90.98,91.1,17673.0,89.266,89.2954,89.168,89.2856,17673.0
2025-01-31 09:50:00,91.08,91.23,91.07,91.08,10241.0,89.266,89.413,89.2562,89.266,10241.0
2025-01-31 09:55:00,91.09,91.18,91.05,91.1,9319.0,89.2758,89.364,89.2366,89.2856,9319.0
2025-01-31 10:00:00,91.09,91.25,91.03,91.16,20711.0,89.2758,89.4326,89.217,89.3444,20711.0
2025-01-31 10:05:00,91.16,91.16,91.06,91.14,19509.0,89.3444,89.3444,89.2464,89.3248,19509.0
2025-01-31 10:10:00,91.14,91.2,91.12,91.2,11700.0,89.3248,89.3836,89.3052,89.3836,11700.0
2025-01-31 10:15:00,91.2,91.24,91.15,91.19,3126.0,89.3836,89.4228,89.3346,89.3738,3126.0
2025-01-31 10:20:00,91.17,91.37,91.16,91.36,9095.0,89.3542,89.5502,89.3444,89.5404,9095.0
2025-01-31 10:25:00,91.35,91.42,91.34,91.36,15434.0,89.5306,89.5992,89.5208,89.5404,15434.0
2025-01-31 10:30:00,91.37,91.42,91.34,91.37,35762.0,89.5502,89.5992,89.5208,89.5502,35762.0
2025-01-31 10:35:00,91.37,91.42,91.33,91.41,13192.0,89.5502,89.5992,89.511,89.5894,13192.0
2025-01-31 10:40:00,91.39,91.43,91.29,91.29,10372.0,89.5698,89.609,89.4718,89.4718,10372.0
2025-01-31 10:45:00,91.27,91.37,91.23,91.37,12453.0,89.4522,89.5502,89.413,89.5502,12453.0
2025-01-31 10:50:00,91.34,91.38,91.29,91.31,9299.0,89.5208,89.56,89.4718,89.4914,9299.0
2025-01-31 10:55:00,91.3,91.31,91.23,91.3,15323.0,89.4816,89.4914,89.413,89.4816,15323.0
2025-01-31 11:00:00,91.34,91.34,91.24,91.27,5004.0,89.5208,89.5208,89.4228,89.4522,5004.0
2025-01-31 11:05:00,91.26,91.4,91.26,91.39,13374.0,89.4424,89.5796,89.4424,89.5698,13374.0
2025-01-31 11:10:00,91.39,91.43,91.32,91.32,9162.0,89.5698,89.609,89.5012,89.5012,9162.0
2025-01-31 11:15:00,91.31,91.33,91.28,91.31,7550.0,89.4914,89.511,89.462,89.4914,7550.0
2025-01-31 11:20:00,91.32,91.34,91.31,91.33,4445.0,89.5012,89.5208,89.4914,89.511,4445.0
2025-01-31 11:25:00,91.34,91.36,91.28,91.33,13373.0,89.5208,89.5404,89.462,89.511,13373.0
2025-01-31 11:30:00,91.33,91.39,91.32,91.35,9691.0,89.511,89.5698,89.5012,89.5306,9691.0
2025-01-31 11:35:00,91.34,91.39,91.33,91.39,7026.0,89.5208,89.5698,89.511,89.5698,7026.0
2025-01-31 11:40:00,91.4,91.41,91.32,91.33,3988.0,89.5796,89.5894,89.5012,89.511,3988.0
2025-01-31 11:45:00,91.33,91.34,91.22,91.25,7333.0,89.511,89.5208,89.4032,89.4326,7333.0
2025-01-31 11:50:00,91.25,91.25,91.19,91.22,7601.0,89.4326,89.4326,89.3738,89.4032,7601.0
2025-01-31 11:55:00,91.22,91.26,91.2,91.21,14307.0,89.4032,89.4424,89.3836,89.3934,14307.0
2025-01-31 12:00:00,91.24,91.24,91.19,91.23,10374.0,89.4228,89.4228,89.3738,89.413,10374.0
2025-01-31 12:05:00,91.22,91.24,91.07,91.15,16449.0,89.4032,89.4228,89.2562,89.3346,16449.0
2025-01-31 12:10:00,91.18,91.19,91.07,91.1,10628.0,89.364,89.3738,89.2562,89.2856,10628.0
2025-01-31 12:15:00,91.1,91.24,91.06,91.23,22137.0,89.2856,89.4228,89.2464,89.413,22137.0
2025-01-31 12:20:00,91.22,91.3,91.22,91.27,11155.0,89.4032,89.4816,89.4032,89.4522,11155.0
2025-01-31 12:25:00,91.27,91.28,91.25,91.27,5496.0,89.4522,89.462,89.4326,89.4522,5496.0
2025-01-31 12:30:00,91.31,91.34,91.29,91.33,12991.0,89.4914,89.5208,89.4718,89.511,12991.0
2025-01-31 12:35:00,91.32,91.38,91.32,91.36,14587.0,89.5012,89.56,89.5012,89.5404,14587.0
2025-01-31 12:40:00,91.37,91.38,91.34,91.34,7421.0,89.5502,89.56,89.5208,89.5208,7421.0
2025-01-31 12:45:00,91.36,91.38,91.27,91.28,18110.0,89.5404,89.56,89.4522,89.462,18110.0
2025-01-31 12:50:00,91.27,91.31,91.25,91.27,5326.0,89.4522,89.4914,89.4326,89.4522,5326.0
2025-01-31 12:55:00,91.29,91.29,91.23,91.23,9617.0,89.4718,89.4718,89.413,89.413,9617.0
2025-01-31 13:00:00,91.24,91.28,91.23,91.24,7691.0,89.4228,89.462,89.413,89.4228,7691.0
2025-01-31 13:05:00,91.24,91.27,91.24,91.26,29368.0,89.4228,89.4522,89.4228,89.4424,29368.0
2025-01-31 13:10:00,91.26,91.28,91.21,91.25,11615.0,89.4424,89.462,89.3934,89.4326,11615.0
2025-01-31 13:15:00,91.26,91.27,91.04,91.08,17781.0,89.4424,89.4522,89.2268,89.266,17781.0
2025-01-31 13:20:00,91.01,91.1,90.9,90.91,15988.0,89.1974,89.2856,89.0896,89.0994,15988.0
2025-01-31 13:25:00,90.88,90.95,90.77,90.79,10839.0,89.07,89.1386,88.9622,88.9818,10839.0
2025-01-31 13:30:00,90.76,90.84,90.62,90.62,26019.0,88.9524,89.0308,88.8152,88.8152,26019.0
2025-01-31 13:35:00,90.6,90.66,90.54,90.61,20634.0,88.7956,88.8544,88.7368,88.8054,20634.0
2025-01-31 13:40:00,90.62,90.71,90.61,90.69,14690.0,88.8152,88.9034,88.8054,88.8838,14690.0
2025-01-31 13:45:00,90.71,90.79,90.67,90.76,16066.0,88.9034,88.9818,88.8642,88.9524,16066.0
2025-01-31 13:50:00,90.77,90.77,90.62,90.68,33828.0,88.9622,88.9622,88.8152,88.874,33828.0
2025-01-31 13:55:00,90.67,90.69,90.59,90.62,11111.0,88.8642,88.8838,88.7858,88.8152,11111.0
2025-01-31 14:00:00,90.61,90.66,90.52,90.56,47090.0,88.8054,88.8544,88.7172,88.7564,47090.0
2025-01-31 14:05:00,90.57,90.57,90.34,90.4,30905.0,88.7662,88.7662,88.5407,88.5995,30905.0
2025-01-31 14:10:00,90.4,90.55,90.4,90.51,13293.0,88.5995,88.7466,88.5995,88.7074,13293.0
2025-01-31 14:15:00,90.52,90.54,90.37,90.41,12589.0,88.7172,88.7368,88.5701,88.6093,12589.0
2025-01-31 14:20:00,90.42,90.54,90.39,90.54,28545.0,88.6191,88.7368,88.5897,88.7368,28545.0
2025-01-31 14:25:00,90.55,90.57,90.48,90.55,14158.0,88.7466,88.7662,88.678,88.7466,14158.0
2025-01-31 14:30:00,90.59,90.67,90.58,90.67,15423.0,88.7858,88.8642,88.776,88.8642,15423.0
2025-01-31 14:35:00,90.68,90.69,90.51,90.55,17292.0,88.874,88.8838,88.7074,88.7466,17292.0
2025-01-31 14:40:00,90.55,90.59,90.44,90.44,22172.0,88.7466,88.7858,88.6388,88.6388,22172.0
2025-01-31 14:45:00,90.45,90.55,90.42,90.54,72260.0,88.6486,88.7466,88.6191,88.7368,72260.0
2025-01-31 14:50:00,90.55,90.64,90.51,90.64,15241.0,88.7466,88.8348,88.7074,88.8348,15241.0
2025-01-31 14:55:00,90.65,90.69,90.61,90.62,18979.0,88.8446,88.8838,88.8054,88.8152,18979.0
2025-01-31 15:00:00,90.62,90.62,90.4,90.41,25585.0,88.8152,88.8152,88.5995,88.6093,25585.0
2025-01-31 15:05:00,90.42,90.46,90.32,90.32,56382.0,88.6191,88.6584,88.5211,88.5211,56382.0
2025-01-31 15:10:00,90.31,90.47,90.31,90.42,18192.0,88.5113,88.6682,88.5113,88.6191,18192.0
2025-01-31 15:15:00,90.43,90.47,90.4,90.45,17093.0,88.6289,88.6682,88.5995,88.6486,17093.0
2025-01-31 15:20:00,90.45,90.48,90.39,90.46,41883.0,88.6486,88.678,88.5897,88.6584,41883.0
2025-01-31 15:25:00,90.46,90.48,90.35,90.39,50795.0,88.6584,88.678,88.5505,88.5897,50795.0
2025-01-31 15:30:00,90.39,90.46,90.29,90.41,54100.0,88.5897,88.6584,88.4917,88.6093,54100.0
2025-01-31 15:35:00,90.39,90.42,90.36,90.39,31535.0,88.5897,88.6191,88.5603,88.5897,31535.0
2025-01-31 15:40:00,90.39,90.48,90.36,90.44,31407.0,88.5897,88.678,88.5603,88.6388,31407.0
2025-01-31 15:45:00,90.43,90.61,90.42,90.6,83321.0,88.6289,88.8054,88.6191,88.7956,83321.0
2025-01-31 15:50:00,90.63,90.79,90.59,90.62,89017.0,88.825,88.9818,88.7858,88.8152,89017.0
2025-01-31 15:55:00,90.63,90.68,90.56,90.58,245762.0,88.825,88.874,88.7564,88.776,245762.0
2025-02-03 09:30:00,89.75,89.8,89.38,89.59,275622.0,87.9625,88.0115,87.5999,87.8057,275622.0
2025-02-03 09:35:00,89.59,89.65,89.28,89.44,122674.0,87.8057,87.8645,87.5019,87.6587,122674.0
2025-02-03 09:40:00,89.43,89.43,89.1,89.11,65339.0,87.6489,87.6489,87.3254,87.3352,65339.0
2025-02-03 09:45:00,89.1,89.33,89.04,89.21,128212.0,87.3254,87.5509,87.2666,87.4332,128212.0
2025-02-03 09:50:00,89.21,89.21,89.01,89.01,82435.0,87.4332,87.4332,87.2372,87.2372,82435.0
2025-02-03 09:55:00,89.03,89.2,88.97,89.03,74823.0,87.2568,87.4234,87.198,87.2568,74823.0
2025-02-03 10:00:00,89.02,89.24,88.92,89.13,51483.0,87.247,87.4627,87.149,87.3548,51483.0
2025-02-03 10:05:00,89.12,89.3,89.11,89.22,60453.0,87.345,87.5215,87.3352,87.443,60453.0
2025-02-03 10:10:00,89.23,89.39,89.18,89.29,93622.0,87.4528,87.6097,87.4038,87.5117,93622.0
2025-02-03 10:15:00,89.32,89.5,89.3,89.42,67730.0,87.5411,87.7175,87.5215,87.6391,67730.0
2025-02-03 10:20:00,89.43,90.28,89.39,90.22,283108.0,87.6489,88.4819,87.6097,88.4231,283108.0
2025-02-03 10:25:00,90.23,90.52,90.13,90.46,74251.0,88.4329,88.7172,88.3349,88.6584,74251.0
2025-02-03 10:30:00,90.46,90.47,90.18,90.21,88916.0,88.6584,88.6682,88.3839,88.4133,88916.0
2025-02-03 10:35:00,90.21,90.37,90.15,90.34,147648.0,88.4133,88.5701,88.3545,88.5407,147648.0
2025-02-03 10:40:00,90.31,90.49,90.19,90.34,78498.0,88.5113,88.6878,88.3937,88.5407,78498.0
2025-02-03 10:45:00,90.34,90.38,90.21,90.3,22963.0,88.5407,88.5799,88.4133,88.5015,22963.0
2025-02-03 10:50:00,90.31,90.44,90.19,90.22,56176.0,88.5113,88.6388,88.3937,88.4231,56176.0
2025-02-03 10:55:00,90.24,90.38,90.19,90.26,34489.0,88.4427,88.5799,88.3937,88.4623,34489.0
2025-02-03 11:00:00,90.25,90.38,90.14,90.24,47694.0,88.4525,88.5799,88.3447,88.4427,47694.0
2025-02-03 11:05:00,90.25,90.35,90.02,90.32,50013.0,88.4525,88.5505,88.2271,88.5211,50013.0
2025-02-03 11:10:00,90.34,90.5,90.34,90.46,37938.0,88.5407,88.6976,88.5407,88.6584,37938.0
2025-02-03 11:15:00,90.47,90.58,90.36,90.57,90868.0,88.6682,88.776,88.5603,88.7662,90868.0
2025-02-03 11:20:00,90.58,90.66,90.55,90.59,23573.0,88.776,88.8544,88.7466,88.7858,23573.0
2025-02-03 11:25:00,90.59,90.62,90.49,90.55,41770.0,88.7858,88.8152,88.6878,88.7466,41770.0
2025-02-03 11:30:00,90.57,90.64,90.42,90.61,28115.0,88.7662,88.8348,88.6191,88.8054,28115.0
2025-02-03 11:35:00,90.61,90.71,90.61,90.69,111362.0,88.8054,88.9034,88.8054,88.8838,111362.0
2025-02-03 11:40:00,90.69,90.69,90.5,90.66,48884.0,88.8838,88.8838,88.6976,88.8544,48884.0
2025-02-03 11:45:00,90.64,90.66,90.43,90.47,20306.0,88.8348,88.8544,88.6289,88.6682,20306.0
2025-02-03 11:50:00,90.48,90.51,90.39,90.41,19057.0,88.678,88.7074,88.5897,88.6093,19057.0
2025-02-03 11:55:00,90.36,90.38,90.25,90.32,30738.0,88.5603,88.5799,88.4525,88.5211,30738.0
2025-02-03 12:00:00,90.33,90.35,90.23,90.27,35765.0,88.5309,88.5505,88.4329,88.4721,35765.0
2025-02-03 12:05:00,90.26,90.28,90.13,90.22,22071.0,88.4623,88.4819,88.3349,88.4231,22071.0
2025-02-03 12:10:00,90.21,90.26,90.11,90.2,31133.0,88.4133,88.4623,88.3153,88.4035,31133.0
2025-02-03 12:15:00,90.2,90.25,90.16,90.22,16388.0,88.4035,88.4525,88.3643,88.4231,16388.0
2025-02-03 12:20:00,90.23,90.45,90.23,90.43,22548.0,88.4329,88.6486,88.4329,88.6289,22548.0
2025-02-03 12:25:00,90.43,90.52,90.38,90.38,23452.0,88.6289,88.7172,88.5799,88.5799,23452.0
2025-02-03 12:30:00,90.38,90.39,90.27,90.29,34465.0,88.5799,88.5897,88.4721,88.4917,34465.0
2025-02-03 12:35:00,90.27,90.34,90.23,90.31,20670.0,88.4721,88.5407,88.4329,88.5113,20670.0
2025-02-03 12:40:00,90.31,90.33,90.22,90.27,18335.0,88.5113,88.5309,88.4231,88.4721,18335.0
2025-02-03 12:45:00,90.28,90.3,90.18,90.2,24622.0,88.4819,88.5015,88.3839,88.4035,24622.0
2025-02-03 12:50:00,90.22,90.4,90.22,90.36,15646.0,88.4231,88.5995,88.4231,88.5603,15646.0
2025-02-03 12:55:00,90.36,90.36,90.1,90.33,64522.0,88.5603,88.5603,88.3055,88.5309,64522.0
2025-02-03 13:00:00,90.25,90.25,90.05,90.21,18366.0,88.4525,88.4525,88.2565,88.4133,18366.0
2025-02-03 13:05:00,90.24,90.31,90.15,90.17,25169.0,88.4427,88.5113,88.3545,88.3741,25169.0
2025-02-03 13:10:00,90.18,90.34,90.13,90.28,21224.0,88.3839,88.5407,88.3349,88.4819,21224.0
2025-02-03 13:15:00,90.29,90.36,90.22,90.22,20517.0,88.4917,88.5603,88.4231,88.4231,20517.0
2025-02-03 13:20:00,90.24,90.32,90.23,90.32,11370.0,88.4427,88.5211,88.4329,88.5211,11370.0
2025-02-03 13:25:00,90.33,90.34,90.25,90.27,23760.0,88.5309,88.5407,88.4525,88.4721,23760.0
2025-02-03 13:30:00,90.27,90.41,90.25,90.4,27579.0,88.4721,88.6093,88.4525,88.5995,27579.0
2025-02-03 13:35:00,90.39,90.43,90.31,90.37,35878.0,88.5897,88.6289,88.5113,88.5701,35878.0
2025-02-03 13:40:00,90.36,90.37,90.24,90.27,11755.0,88.5603,88.5701,88.4427,88.4721,11755.0
2025-02-03 13:45:00,90.26,90.37,90.26,90.35,31304.0,88.4623,88.5701,88.4623,88.5505,31304.0
2025-02-03 13:50:00,90.34,90.41,90.34,90.39,11644.0,88.5407,88.6093,88.5407,88.5897,11644.0
2025-02-03 13:55:00,90.38,90.4,90.32,90.32,14755.0,88.5799,88.5995,88.5211,88.5211,14755.0
2025-02-03 14:00:00,90.31,90.4,90.3,90.39,17107.0,88.5113,88.5995,88.5015,88.5897,17107.0
2025-02-03 14:05:00,90.38,90.48,90.35,90.47,24721.0,88.5799,88.678,88.5505,88.6682,24721.0
2025-02-03 14:10:00,90.46,90.51,90.44,90.47,12313.0,88.6584,88.7074,88.6388,88.6682,12313.0
2025-02-03 14:15:00,90.47,90.49,90.43,90.48,21937.0,88.6682,88.6878,88.6289,88.678,21937.0
2025-02-03 14:20:00,90.46,90.52,90.44,90.51,10250.0,88.6584,88.7172,88.6388,88.7074,10250.0
2025-02-03 14:25:00,90.5,90.5,90.42,90.42,12690.0,88.6976,88.6976,88.6191,88.6191,12690.0
2025-02-03 14:30:00,90.43,90.51,90.42,90.48,16317.0,88.6289,88.7074,88.6191,88.678,16317.0
2025-02-03 14:35:00,90.48,90.49,90.44,90.45,16473.0,88.678,88.6878,88.6388,88.6486,16473.0
2025-02-03 14:40:00,90.45,90.5,90.42,90.5,11323.0,88.6486,88.6976,88.6191,88.6976,11323.0
2025-02-03 14:45:00,90.5,90.55,90.49,90.52,169489.0,88.6976,88.7466,88.6878,88.7172,169489.0
2025-02-03 14:50:00,90.52,90.53,90.47,90.5,18614.0,88.7172,88.727,88.6682,88.6976,18614.0
2025-02-03 14:55:00,90.5,90.52,90.37,90.42,19072.0,88.6976,88.7172,88.5701,88.6191,19072.0
2025-02-03 15:00:00,90.42,90.49,90.4,90.48,12362.0,88.6191,88.6878,88.5995,88.678,12362.0
2025-02-03 15:05:00,90.47,90.48,90.41,90.42,20789.0,88.6682,88.678,88.6093,88.6191,20789.0
2025-02-03 15:10:00,90.43,90.47,90.39,90.43,17004.0,88.6289,88.6682,88.5897,88.6289,17004.0
2025-02-03 15:15:00,90.44,90.44,90.37,90.43,17112.0,88.6388,88.6388,88.5701,88.6289,17112.0
2025-02-03 15:20:00,90.43,90.46,90.39,90.45,33809.0,88.6289,88.6584,88.5897,88.6486,33809.0
2025-02-03 15:25:00,90.44,90.44,90.31,90.31,28826.0,88.6388,88.6388,88.5113,88.5113,28826.0
2025-02-03 15:30:00,90.33,90.34,90.25,90.3,34093.0,88.5309,88.5407,88.4525,88.5015,34093.0
2025-02-03 15:35:00,90.3,90.4,90.23,90.31,35284.0,88.5015,88.5995,88.4329,88.5113,35284.0
2025-02-03 15:40:00,90.32,90.34,90.24,90.26,38476.0,88.5211,88.5407,88.4427,88.4623,38476.0
2025-02-03 15:45:00,90.27,90.34,90.24,90.34,105982.0,88.4721,88.5407,88.4427,88.5407,105982.0
2025-02-03 15:50:00,90.33,90.53,90.32,90.34,109535.0,88.5309,88.727,88.5211,88.5407,109535.0
2025-02-03 15:55:00,90.34,90.4,90.32,90.34,212024.0,88.5407,88.5995,88.5211,88.5407,212024.0
2025-02-04 09:30:00,89.81,90.0,89.65,89.95,89299.0,88.0213,88.2075,87.8645,88.1585,89299.0
2025-02-04 09:35:00,89.95,89.97,89.76,89.82,339906.0,88.1585,88.1781,87.9723,88.0311,339906.0
2025-02-04 09:40:00,89.8,89.81,89.53,89.56,22497.0,88.0115,88.0213,87.7469,87.7763,22497.0
2025-02-04 09:45:00,89.6,89.71,89.5,89.54,27868.0,87.8155,87.9233,87.7175,87.7567,27868.0
2025-02-04 09:50:00,89.54,89.65,89.5,89.57,26636.0,87.7567,87.8645,87.7175,87.7861,26636.0
2025-02-04 09:55:00,89.59,89.67,89.51,89.62,17458.0,87.8057,87.8841,87.7273,87.8351,17458.0
2025-02-04 10:00:00,89.64,89.85,89.64,89.73,48578.0,87.8547,88.0605,87.8547,87.9429,48578.0
2025-02-04 10:05:00,89.72,89.95,89.65,89.94,22036.0,87.9331,88.1585,87.8645,88.1487,22036.0
2025-02-04 10:10:00,89.95,90.21,89.95,90.19,19384.0,88.1585,88.4133,88.1585,88.3937,19384.0
2025-02-04 10:15:00,90.19,90.32,90.18,90.32,85194.0,88.3937,88.5211,88.3839,88.5211,85194.0
2025-02-04 10:20:00,90.32,90.38,90.13,90.13,26791.0,88.5211,88.5799,88.3349,88.3349,26791.0
2025-02-04 10:25:00,90.16,90.16,89.99,89.99,15518.0,88.3643,88.3643,88.1977,88.1977,15518.0
2025-02-04 10:30:00,89.96,90.09,89.94,90.03,45092.0,88.1683,88.2957,88.1487,88.2369,45092.0
2025-02-04 10:35:00,90.03,90.08,89.98,90.06,28437.0,88.2369,88.2859,88.1879,88.2663,28437.0
2025-02-04 10:40:00,90.06,90.06,89.96,90.05,12602.0,88.2663,88.2663,88.1683,88.2565,12602.0
2025-02-04 10:45:00,90.03,90.09,89.96,90.08,16949.0,88.2369,88.2957,88.1683,88.2859,16949.0
2025-02-04 10:50:00,90.07,90.15,90.06,90.13,5954.0,88.2761,88.3545,88.2663,88.3349,5954.0
2025-02-04 10:55:00,90.17,90.2,90.08,90.08,28400.0,88.3741,88.4035,88.2859,88.2859,28400.0
2025-02-04 11:00:00,90.11,90.26,90.11,90.22,42390.0,88.3153,88.4623,88.3153,88.4231,42390.0
2025-02-04 11:05:00,90.23,90.27,90.22,90.27,17630.0,88.4329,88.4721,88.4231,88.4721,17630.0
2025-02-04 11:10:00,90.29,90.33,90.23,90.31,61355.0,88.4917,88.5309,88.4329,88.5113,61355.0
2025-02-04 11:15:00,90.32,90.33,90.26,90.27,50365.0,88.5211,88.5309,88.4623,88.4721,50365.0
2025-02-04 11:20:00,90.26,90.37,90.24,90.34,28621.0,88.4623,88.5701,88.4427,88.5407,28621.0
2025-02-04 11:25:00,90.34,90.47,90.33,90.45,52793.0,88.5407,88.6682,88.5309,88.6486,52793.0
2025-02-04 11:30:00,90.45,90.46,90.42,90.44,15114.0,88.6486,88.6584,88.6191,88.6388,15114.0
2025-02-04 11:35:00,90.43,90.47,90.36,90.42,127286.0,88.6289,88.6682,88.5603,88.6191,127286.0
2025-02-04 11:40:00,90.43,90.46,90.39,90.43,23481.0,88.6289,88.6584,88.5897,88.6289,23481.0
2025-02-04 11:45:00,90.43,90.47,90.4,90.4,14041.0,88.6289,88.6682,88.5995,88.5995,14041.0
2025-02-04 11:50:00,90.4,90.46,90.36,90.44,38445.0,88.5995,88.6584,88.5603,88.6388,38445.0
2025-02-04 11:55:00,90.45,90.47,90.4,90.44,16027.0,88.6486,88.6682,88.5995,88.6388,16027.0
2025-02-04 12:00:00,90.44,90.58,90.43,90.57,20869.0,88.6388,88.776,88.6289,88.7662,20869.0
2025-02-04 12:05:00,90.56,90.63,90.56,90.62,14384.0,88.7564,88.825,88.7564,88.8152,14384.0
2025-02-04 12:10:00,90.62,90.64,90.55,90.55,10517.0,88.8152,88.8348,88.7466,88.7466,10517.0
2025-02-04 12:15:00,90.55,90.57,90.41,90.44,24021.0,88.7466,88.7662,88.6093,88.6388,24021.0
2025-02-04 12:20:00,90.43,90.45,90.36,90.42,12244.0,88.6289,88.6486,88.5603,88.6191,12244.0
2025-02-04 12:25:00,90.42,90.42,90.35,90.36,10931.0,88.6191,88.6191,88.5505,88.5603,10931.0
2025-02-04 12:30:00,90.38,90.42,90.32,90.4,28290.0,88.5799,88.6191,88.5211,88.5995,28290.0
2025-02-04 12:35:00,90.41,90.47,90.39,90.41,32484.0,88.6093,88.6682,88.5897,88.6093,32484.0
2025-02-04 12:40:00,90.41,90.46,90.37,90.46,15617.0,88.6093,88.6584,88.5701,88.6584,15617.0
2025-02-04 12:45:00,90.45,90.51,90.43,90.48,13573.0,88.6486,88.7074,88.6289,88.678,13573.0
2025-02-04 12:50:00,90.48,90.51,90.45,90.45,21479.0,88.678,88.7074,88.6486,88.6486,21479.0
2025-02-04 12:55:00,90.46,90.5,90.44,90.48,18696.0,88.6584,88.6976,88.6388,88.678,18696.0
2025-02-04 13:00:00,90.48,90.5,90.41,90.42,25866.0,88.678,88.6976,88.6093,88.6191,25866.0
2025-02-04 13:05:00,90.38,90.42,90.37,90.39,6827.0,88.5799,88.6191,88.5701,88.5897,6827.0
2025-02-04 13:10:00,90.39,90.39,90.35,90.36,25852.0,88.5897,88.5897,88.5505,88.5603,25852.0
2025-02-04 13:15:00,90.36,90.43,90.36,90.4,10016.0,88.5603,88.6289,88.5603,88.5995,10016.0
2025-02-04 13:20:00,90.39,90.4,90.35,90.37,5913.0,88.5897,88.5995,88.5505,88.5701,5913.0
2025-02-04 13:25:00,90.38,90.38,90.29,90.31,9096.0,88.5799,88.5799,88.4917,88.5113,9096.0
2025-02-04 13:30:00,90.31,90.31,90.23,90.25,22386.0,88.5113,88.5113,88.4329,88.4525,22386.0
2025-02-04 13:35:00,90.25,90.25,90.12,90.12,20346.0,88.4525,88.4525,88.3251,88.3251,20346.0
2025-02-04 13:40:00,90.12,90.16,90.09,90.1,15367.0,88.3251,88.3643,88.2957,88.3055,15367.0
2025-02-04 13:45:00,90.09,90.1,90.07,90.08,11850.0,88.2957,88.3055,88.2761,88.2859,11850.0
2025-02-04 13:50:00,90.08,90.15,90.08,90.15,16772.0,88.2859,88.3545,88.2859,88.3545,16772.0
2025-02-04 13:55:00,90.15,90.16,90.09,90.09,11753.0,88.3545,88.3643,88.2957,88.2957,11753.0
2025-02-04 14:00:00,90.1,90.18,90.08,90.17,10255.0,88.3055,88.3839,88.2859,88.3741,10255.0
2025-02-04 14:05:00,90.17,90.27,90.17,90.26,9422.0,88.3741,88.4721,88.3741,88.4623,9422.0
2025-02-04 14:10:00,90.26,90.33,90.25,90.31,13756.0,88.4623,88.5309,88.4525,88.5113,13756.0
2025-02-04 14:15:00,90.33,90.34,90.3,90.31,10384.0,88.5309,88.5407,88.5015,88.5113,10384.0
2025-02-04 14:20:00,90.31,90.4,90.31,90.4,16306.0,88.5113,88.5995,88.5113,88.5995,16306.0
2025-02-04 14:25:00,90.41,90.45,90.41,90.43,23910.0,88.6093,88.6486,88.6093,88.6289,23910.0
2025-02-04 14:30:00,90.44,90.52,90.43,90.5,30669.0,88.6388,88.7172,88.6289,88.6976,30669.0
2025-02-04 14:35:00,90.51,90.51,90.4,90.41,12669.0,88.7074,88.7074,88.5995,88.6093,12669.0
2025-02-04 14:40:00,90.41,90.44,90.4,90.41,34044.0,88.6093,88.6388,88.5995,88.6093,34044.0
2025-02-04 14:45:00,90.41,90.42,90.33,90.35,24479.0,88.6093,88.6191,88.5309,88.5505,24479.0
2025-02-04 14:50:00,90.35,90.45,90.33,90.43,28766.0,88.5505,88.6486,88.5309,88.6289,28766.0
2025-02-04 14:55:00,90.43,90.43,90.29,90.36,37465.0,88.6289,88.6289,88.4917,88.5603,37465.0
2025-02-04 15:00:00,90.31,90.33,90.26,90.31,15272.0,88.5113,88.5309,88.4623,88.5113,15272.0
2025-02-04 15:05:00,90.31,90.35,90.29,90.31,20712.0,88.5113,88.5505,88.4917,88.5113,20712.0
2025-02-04 15:10:00,90.32,90.39,90.32,90.39,34423.0,88.5211,88.5897,88.5211,88.5897,34423.0
2025-02-04 15:15:00,90.39,90.4,90.31,90.37,29918.0,88.5897,88.5995,88.5113,88.5701,29918.0
2025-02-04 15:20:00,90.37,90.37,90.29,90.34,24983.0,88.5701,88.5701,88.4917,88.5407,24983.0
2025-02-04 15:25:00,90.33,90.33,90.26,90.29,17449.0,88.5309,88.5309,88.4623,88.4917,17449.0
2025-02-04 15:30:00,90.29,90.41,90.27,90.37,18938.0,88.4917,88.6093,88.4721,88.5701,18938.0
2025-02-04 15:35:00,90.37,90.52,90.33,90.51,105403.0,88.5701,88.7172,88.5309,88.7074,105403.0
2025-02-04 15:40:00,90.51,90.52,90.47,90.51,56711.0,88.7074,88.7172,88.6682,88.7074,56711.0
2025-02-04 15:45:00,90.5,90.52,90.47,90.48,55563.0,88.6976,88.7172,88.6682,88.678,55563.0
2025-02-04 15:50:00,90.48,90.52,90.43,90.44,115526.0,88.678,88.7172,88.6289,88.6388,115526.0
2025-02-04 15:55:00,90.44,90.48,90.39,90.4,179972.0,88.6388,88.678,88.5897,88.5995,179972.0
2025-02-05 09:30:00,91.28,91.34,90.92,90.98,56782.0,89.462,89.5208,89.1092,89.168,56782.0
2025-02-05 09:35:00,90.95,91.14,90.93,91.14,19200.0,89.1386,89.3248,89.119,89.3248,19200.0
2025-02-05 09:40:00,91.14,91.22,91.05,91.09,22563.0,89.3248,89.4032,89.2366,89.2758,22563.0
2025-02-05 09:45:00,91.07,91.07,90.7,90.74,23080.0,89.2562,89.2562,88.8936,88.9328,23080.0
2025-02-05 09:50:00,90.74,90.75,90.58,90.58,25987.0,88.9328,88.9426,88.776,88.776,25987.0
2025-02-05 09:55:00,90.61,90.67,90.47,90.64,23130.0,88.8054,88.8642,88.6682,88.8348,23130.0
2025-02-05 10:00:00,90.76,90.9,90.67,90.67,90655.0,88.9524,89.0896,88.8642,88.8642,90655.0
2025-02-05 10:05:00,90.66,90.99,90.63,90.97,25446.0,88.8544,89.1778,88.825,89.1582,25446.0
2025-02-05 10:10:00,90.96,91.0,90.87,90.99,19468.0,89.1484,89.1876,89.0602,89.1778,19468.0
2025-02-05 10:15:00,90.98,91.09,90.97,91.0,11502.0,89.168,89.2758,89.1582,89.1876,11502.0
2025-02-05 10:20:00,91.0,91.11,90.94,91.08,22560.0,89.1876,89.2954,89.1288,89.266,22560.0
2025-02-05 10:25:00,91.08,91.14,91.05,91.13,11046.0,89.266,89.3248,89.2366,89.315,11046.0
2025-02-05 10:30:00,91.12,91.17,91.07,91.1,15813.0,89.3052,89.3542,89.2562,89.2856,15813.0
2025-02-05 10:35:00,91.11,91.15,91.09,91.1,6099.0,89.2954,89.3346,89.2758,89.2856,6099.0
2025-02-05 10:40:00,91.1,91.12,90.97,91.04,13451.0,89.2856,89.3052,89.1582,89.2268,13451.0
2025-02-05 10:45:00,91.02,91.06,90.99,91.02,17320.0,89.2072,89.2464,89.1778,89.2072,17320.0
2025-02-05 10:50:00,91.02,91.04,90.98,91.02,12869.0,89.2072,89.2268,89.168,89.2072,12869.0
2025-02-05 10:55:00,91.04,91.11,91.04,91.08,6474.0,89.2268,89.2954,89.2268,89.266,6474.0
2025-02-05 11:00:00,91.08,91.16,91.08,91.13,10199.0,89.266,89.3444,89.266,89.315,10199.0
2025-02-05 11:05:00,91.11,91.15,91.07,91.14,14126.0,89.2954,89.3346,89.2562,89.3248,14126.0
2025-02-05 11:10:00,91.13,91.17,91.06,91.17,641070.0,89.315,89.3542,89.2464,89.3542,641070.0
2025-02-05 11:15:00,91.16,91.21,91.14,91.21,32302.0,89.3444,89.3934,89.3248,89.3934,32302.0
2025-02-05 11:20:00,91.22,91.34,91.22,91.33,23256.0,89.4032,89.5208,89.4032,89.511,23256.0
2025-02-05 11:25:00,91.33,91.44,91.32,91.4,71758.0,89.511,89.6188,89.5012,89.5796,71758.0
2025-02-05 11:30:00,91.41,91.51,91.38,91.51,70318.0,89.5894,89.6874,89.56,89.6874,70318.0
2025-02-05 11:35:00,91.51,91.51,91.4,91.45,15565.0,89.6874,89.6874,89.5796,89.6286,15565.0
2025-02-05 11:40:00,91.45,91.49,91.4,91.49,8785.0,89.6286,89.6678,89.5796,89.6678,8785.0
2025-02-05 11:45:00,91.5,91.51,91.44,91.51,17095.0,89.6776,89.6874,89.6188,89.6874,17095.0
2025-02-05 11:50:00,91.5,91.62,91.49,91.59,19501.0,89.6776,89.7952,89.6678,89.7658,19501.0
2025-02-05 11:55:00,91.59,91.59,91.43,91.46,261208.0,89.7658,89.7658,89.609,89.6384,261208.0
2025-02-05 12:00:00,91.45,91.51,91.44,91.48,15840.0,89.6286,89.6874,89.6188,89.658,15840.0
2025-02-05 12:05:00,91.46,91.51,91.43,91.49,14621.0,89.6384,89.6874,89.609,89.6678,14621.0
2025-02-05 12:10:00,91.49,91.52,91.44,91.51,7151.0,89.6678,89.6972,89.6188,89.6874,7151.0
2025-02-05 12:15:00,91.51,91.62,91.5,91.58,7049.0,89.6874,89.7952,89.6776,89.756,7049.0
2025-02-05 12:20:00,91.56,91.57,91.44,91.49,6086.0,89.7364,89.7462,89.6188,89.6678,6086.0
2025-02-05 12:25:00,91.48,91.52,91.45,91.49,11500.0,89.658,89.6972,89.6286,89.6678,11500.0
2025-02-05 12:30:00,91.49,91.51,91.47,91.48,4872.0,89.6678,89.6874,89.6482,89.658,4872.0
2025-02-05 12:35:00,91.48,91.49,91.45,91.48,14706.0,89.658,89.6678,89.6286,89.658,14706.0
2025-02-05 12:40:00,91.5,91.5,91.46,91.47,18635.0,89.6776,89.6776,89.6384,89.6482,18635.0
2025-02-05 12:45:00,91.47,91.53,91.45,91.52,6542.0,89.6482,89.707,89.6286,89.6972,6542.0
2025-02-05 12:50:00,91.52,91.55,91.48,91.49,7704.0,89.6972,89.7266,89.658,89.6678,7704.0
2025-02-05 12:55:00,91.48,91.49,91.42,91.47,3846.0,89.658,89.6678,89.5992,89.6482,3846.0
2025-02-05 13:00:00,91.48,91.51,91.48,91.49,7221.0,89.658,89.6874,89.658,89.6678,7221.0
2025-02-05 13:05:00,91.5,91.5,91.44,91.48,6880.0,89.6776,89.6776,89.6188,89.658,6880.0
2025-02-05 13:10:00,91.48,91.51,91.47,91.5,7395.0,89.658,89.6874,89.6482,89.6776,7395.0
2025-02-05 13:15:00,91.5,91.52,91.49,91.51,6533.0,89.6776,89.6972,89.6678,89.6874,6533.0
2025-02-05 13:20:00,91.51,91.51,91.47,91.48,12159.0,89.6874,89.6874,89.6482,89.658,12159.0
2025-02-05 13:25:00,91.47,91.51,91.43,91.44,11952.0,89.6482,89.6874,89.609,89.6188,11952.0
2025-02-05 13:30:00,91.44,91.57,91.43,91.57,13334.0,89.6188,89.7462,89.609,89.7462,13334.0
2025-02-05 13:35:00,91.58,91.64,91.57,91.64,18433.0,89.756,89.8149,89.7462,89.8149,18433.0
2025-02-05 13:40:00,91.64,91.68,91.63,91.67,13760.0,89.8149,89.8541,89.805,89.8443,13760.0
2025-02-05 13:45:00,91.67,91.72,91.66,91.69,41023.0,89.8443,89.8933,89.8345,89.8639,41023.0
2025-02-05 13:50:00,91.69,91.73,91.68,91.72,7412.0,89.8639,89.9031,89.8541,89.8933,7412.0
2025-02-05 13:55:00,91.73,91.73,91.64,91.65,12274.0,89.9031,89.9031,89.8149,89.8247,12274.0
2025-02-05 14:00:00,91.65,91.67,91.62,91.66,16170.0,89.8247,89.8443,89.7952,89.8345,16170.0
2025-02-05 14:05:00,91.67,91.74,91.66,91.72,17249.0,89.8443,89.9129,89.8345,89.8933,17249.0
2025-02-05 14:10:00,91.71,91.72,91.68,91.69,10801.0,89.8835,89.8933,89.8541,89.8639,10801.0
2025-02-05 14:15:00,91.69,91.76,91.69,91.75,43931.0,89.8639,89.9325,89.8639,89.9227,43931.0
2025-02-05 14:20:00,91.75,91.86,91.74,91.83,27124.0,89.9227,90.0305,89.9129,90.0011,27124.0
2025-02-05 14:25:00,91.81,91.9,91.81,91.9,15814.0,89.9815,90.0697,89.9815,90.0697,15814.0
2025-02-05 14:30:00,91.88,91.89,91.75,91.76,50610.0,90.0501,90.0599,89.9227,89.9325,50610.0
2025-02-05 14:35:00,91.75,91.8,91.74,91.8,11740.0,89.9227,89.9717,89.9129,89.9717,11740.0
2025-02-05 14:40:00,91.79,91.79,91.74,91.77,8819.0,89.9619,89.9619,89.9129,89.9423,8819.0
2025-02-05 14:45:00,91.76,91.76,91.67,91.67,44526.0,89.9325,89.9325,89.8443,89.8443,44526.0
2025-02-05 14:50:00,91.68,91.71,91.67,91.68,10165.0,89.8541,89.8835,89.8443,89.8541,10165.0
2025-02-05 14:55:00,91.7,91.75,91.68,91.72,17720.0,89.8737,89.9227,89.8541,89.8933,17720.0
2025-02-05 15:00:00,91.72,91.73,91.61,91.63,17642.0,89.8933,89.9031,89.7854,89.805,17642.0
2025-02-05 15:05:00,91.64,91.69,91.6,91.68,12992.0,89.8149,89.8639,89.7756,89.8541,12992.0
2025-02-05 15:10:00,91.69,91.72,91.68,91.7,5681.0,89.8639,89.8933,89.8541,89.8737,5681.0
2025-02-05 15:15:00,91.7,91.71,91.62,91.68,28687.0,89.8737,89.8835,89.7952,89.8541,28687.0
2025-02-05 15:20:00,91.68,91.74,91.63,91.73,46352.0,89.8541,89.9129,89.805,89.9031,46352.0
2025-02-05 15:25:00,91.73,91.74,91.66,91.67,33924.0,89.9031,89.9129,89.8345,89.8443,33924.0
2025-02-05 15:30:00,91.68,91.73,91.62,91.64,68661.0,89.8541,89.9031,89.7952,89.8149,68661.0
2025-02-05 15:35:00,91.64,91.68,91.59,91.61,23953.0,89.8149,89.8541,89.7658,89.7854,23953.0
2025-02-05 15:40:00,91.62,91.67,91.57,91.67,32049.0,89.7952,89.8443,89.7462,89.8443,32049.0
2025-02-05 15:45:00,91.66,91.74,91.64,91.69,25418.0,89.8345,89.9129,89.8149,89.8639,25418.0
2025-02-05 15:50:00,91.7,91.77,91.6,91.63,27556.0,89.8737,89.9423,89.7756,89.805,27556.0
2025-02-05 15:55:00,91.63,91.7,91.62,91.67,128100.0,89.805,89.8737,89.7952,89.8443,128100.0
2025-02-06 09:30:00,92.21,92.21,91.93,91.98,68225.0,90.3735,90.3735,90.0991,90.1481,68225.0
2025-02-06 09:35:00,91.92,91.96,91.78,91.8,19566.0,90.0893,90.1285,89.9521,89.9717,19566.0
2025-02-06 09:40:00,91.8,92.0,91.8,91.97,24294.0,89.9717,90.1677,89.9717,90.1383,24294.0
2025-02-06 09:45:00,91.96,91.97,91.79,91.79,29188.0,90.1285,90.1383,89.9619,89.9619,29188.0
2025-02-06 09:50:00,91.79,91.82,91.65,91.69,32512.0,89.9619,89.9913,89.8247,89.8639,32512.0
2025-02-06 09:55:00,91.68,91.73,91.63,91.67,27962.0,89.8541,89.9031,89.805,89.8443,27962.0
2025-02-06 10:00:00,91.68,91.81,91.67,91.71,44316.0,89.8541,89.9815,89.8443,89.8835,44316.0
2025-02-06 10:05:00,91.71,91.79,91.68,91.74,7834.0,89.8835,89.9619,89.8541,89.9129,7834.0
2025-02-06 10:10:00,91.76,91.84,91.72,91.84,14755.0,89.9325,90.0109,89.8933,90.0109,14755.0
2025-02-06 10:15:00,91.84,91.9,91.75,91.78,8360.0,90.0109,90.0697,89.9227,89.9521,8360.0
2025-02-06 10:20:00,91.8,91.83,91.6,91.6,35991.0,89.9717,90.0011,89.7756,89.7756,35991.0
2025-02-06 10:25:00,91.6,91.64,91.57,91.6,8101.0,89.7756,89.8149,89.7462,89.7756,8101.0
2025-02-06 10:30:00,91.58,91.62,91.52,91.58,48534.0,89.756,89.7952,89.6972,89.756,48534.0
2025-02-06 10:35:00,91.59,91.68,91.54,91.54,126064.0,89.7658,89.8541,89.7168,89.7168,126064.0
2025-02-06 10:40:00,91.55,91.59,91.48,91.49,71270.0,89.7266,89.7658,89.658,89.6678,71270.0
2025-02-06 10:45:00,91.48,91.51,91.38,91.4,12391.0,89.658,89.6874,89.56,89.5796,12391.0
2025-02-06 10:50:00,91.39,91.45,91.39,91.42,18813.0,89.5698,89.6286,89.5698,89.5992,18813.0
2025-02-06 10:55:00,91.43,91.47,91.34,91.38,51942.0,89.609,89.6482,89.5208,89.56,51942.0
2025-02-06 11:00:00,91.37,91.45,91.34,91.45,30627.0,89.5502,89.6286,89.5208,89.6286,30627.0
2025-02-06 11:05:00,91.45,91.57,91.44,91.5,20255.0,89.6286,89.7462,89.6188,89.6776,20255.0
2025-02-06 11:10:00,91.51,91.62,91.5,91.62,13368.0,89.6874,89.7952,89.6776,89.7952,13368.0
2025-02-06 11:15:00,91.62,91.74,91.6,91.7,40917.0,89.7952,89.9129,89.7756,89.8737,40917.0
2025-02-06 11:20:00,91.7,91.75,91.67,91.75,10187.0,89.8737,89.9227,89.8443,89.9227,10187.0
2025-02-06 11:25:00,91.73,91.79,91.71,91.72,11990.0,89.9031,89.9619,89.8835,89.8933,11990.0
2025-02-06 11:30:00,91.72,91.72,91.63,91.65,16812.0,89.8933,89.8933,89.805,89.8247,16812.0
2025-02-06 11:35:00,91.67,91.69,91.56,91.62,9976.0,89.8443,89.8639,89.7364,89.7952,9976.0
2025-02-06 11:40:00,91.61,91.62,91.55,91.57,5380.0,89.7854,89.7952,89.7266,89.7462,5380.0
2025-02-06 11:45:00,91.57,91.64,91.55,91.64,13730.0,89.7462,89.8149,89.7266,89.8149,13730.0
2025-02-06 11:50:00,91.62,91.62,91.51,91.52,5378.0,89.7952,89.7952,89.6874,89.6972,5378.0
2025-02-06 11:55:00,91.52,91.54,91.45,91.51,53312.0,89.6972,89.7168,89.6286,89.6874,53312.0
2025-02-06 12:00:00,91.5,91.59,91.49,91.51,9675.0,89.6776,89.7658,89.6678,89.6874,9675.0
2025-02-06 12:05:00,91.52,91.58,91.46,91.55,7015.0,89.6972,89.756,89.6384,89.7266,7015.0
2025-02-06 12:10:00,91.55,91.61,91.54,91.55,15428.0,89.7266,89.7854,89.7168,89.7266,15428.0
2025-02-06 12:15:00,91.55,91.62,91.54,91.59,10161.0,89.7266,89.7952,89.7168,89.7658,10161.0
2025-02-06 12:20:00,91.58,91.61,91.53,91.54,15367.0,89.756,89.7854,89.707,89.7168,15367.0
2025-02-06 12:25:00,91.54,91.63,91.54,91.63,12512.0,89.7168,89.805,89.7168,89.805,12512.0
2025-02-06 12:30:00,91.63,91.66,91.59,91.65,10676.0,89.805,89.8345,89.7658,89.8247,10676.0
2025-02-06 12:35:00,91.66,91.71,91.65,91.7,10375.0,89.8345,89.8835,89.8247,89.8737,10375.0
2025-02-06 12:40:00,91.7,91.74,91.69,91.73,7984.0,89.8737,89.9129,89.8639,89.9031,7984.0
2025-02-06 12:45:00,91.73,91.77,91.71,91.76,59035.0,89.9031,89.9423,89.8835,89.9325,59035.0
2025-02-06 12:50:00,91.76,91.81,91.74,91.76,8896.0,89.9325,89.9815,89.9129,89.9325,8896.0
2025-02-06 12:55:00,91.78,91.79,91.75,91.77,5710.0,89.9521,89.9619,89.9227,89.9423,5710.0
2025-02-06 13:00:00,91.77,91.78,91.7,91.7,6245.0,89.9423,89.9521,89.8737,89.8737,6245.0
2025-02-06 13:05:00,91.7,91.79,91.7,91.71,60953.0,89.8737,89.9619,89.8737,89.8835,60953.0
2025-02-06 13:10:00,91.72,91.77,91.72,91.76,19791.0,89.8933,89.9423,89.8933,89.9325,19791.0
2025-02-06 13:15:00,91.75,91.83,91.74,91.78,24431.0,89.9227,90.0011,89.9129,89.9521,24431.0
2025-02-06 13:20:00,91.79,91.8,91.7,91.79,5910.0,89.9619,89.9717,89.8737,89.9619,5910.0
2025-02-06 13:25:00,91.78,91.82,91.77,91.82,8477.0,89.9521,89.9913,89.9423,89.9913,8477.0
2025-02-06 13:30:00,91.82,91.84,91.76,91.78,8734.0,89.9913,90.0109,89.9325,89.9521,8734.0
2025-02-06 13:35:00,91.78,91.79,91.71,91.73,12694.0,89.9521,89.9619,89.8835,89.9031,12694.0
2025-02-06 13:40:00,91.73,91.75,91.7,91.7,16598.0,89.9031,89.9227,89.8737,89.8737,16598.0
2025-02-06 13:45:00,91.7,91.74,91.68,91.72,148869.0,89.8737,89.9129,89.8541,89.8933,148869.0
2025-02-06 13:50:00,91.71,91.71,91.66,91.69,34108.0,89.8835,89.8835,89.8345,89.8639,34108.0
2025-02-06 13:55:00,91.7,91.73,91.66,91.7,48958.0,89.8737,89.9031,89.8345,89.8737,48958.0
2025-02-06 14:00:00,91.69,91.74,91.64,91.67,41931.0,89.8639,89.9129,89.8149,89.8443,41931.0
2025-02-06 14:05:00,91.66,91.69,91.63,91.66,51329.0,89.8345,89.8639,89.805,89.8345,51329.0
2025-02-06 14:10:00,91.65,91.66,91.61,91.64,18625.0,89.8247,89.8345,89.7854,89.8149,18625.0
2025-02-06 14:15:00,91.63,91.63,91.55,91.56,9002.0,89.805,89.805,89.7266,89.7364,9002.0
2025-02-06 14:20:00,91.57,91.62,91.55,91.58,20837.0,89.7462,89.7952,89.7266,89.756,20837.0
2025-02-06 14:25:00,91.59,91.59,91.51,91.53,26175.0,89.7658,89.7658,89.6874,89.707,26175.0
2025-02-06 14:30:00,91.52,91.52,91.42,91.44,40790.0,89.6972,89.6972,89.5992,89.6188,40790.0
2025-02-06 14:35:00,91.43,91.53,91.43,91.52,18644.0,89.609,89.707,89.609,89.6972,18644.0
2025-02-06 14:40:00,91.52,91.52,91.43,91.49,8148.0,89.6972,89.6972,89.609,89.6678,8148.0
2025-02-06 14:45:00,91.5,91.63,91.48,91.61,19311.0,89.6776,89.805,89.658,89.7854,19311.0
2025-02-06 14:50:00,91.62,91.66,91.59,91.59,52488.0,89.7952,89.8345,89.7658,89.7658,52488.0
2025-02-06 14:55:00,91.58,91.6,91.53,91.56,12083.0,89.756,89.7756,89.707,89.7364,12083.0
2025-02-06 15:00:00,91.55,91.6,91.54,91.59,20417.0,89.7266,89.7756,89.7168,89.7658,20417.0
2025-02-06 15:05:00,91.6,91.7,91.6,91.66,20020.0,89.7756,89.8737,89.7756,89.8345,20020.0
2025-02-06 15:10:00,91.66,91.74,91.65,91.74,101521.0,89.8345,89.9129,89.8247,89.9129,101521.0
2025-02-06 15:15:00,91.75,91.83,91.74,91.75,23635.0,89.9227,90.0011,89.9129,89.9227,23635.0
2025-02-06 15:20:00,91.74,91.81,91.73,91.77,24622.0,89.9129,89.9815,89.9031,89.9423,24622.0
2025-02-06 15:25:00,91.76,91.78,91.74,91.78,11834.0,89.9325,89.9521,89.9129,89.9521,11834.0
2025-02-06 15:30:00,91.78,91.8,91.7,91.72,44900.0,89.9521,89.9717,89.8737,89.8933,44900.0
2025-02-06 15:35:00,91.72,91.78,91.61,91.63,75066.0,89.8933,89.9521,89.7854,89.805,75066.0
2025-02-06 15:40:00,91.62,91.69,91.62,91.66,37167.0,89.7952,89.8639,89.7952,89.8345,37167.0
2025-02-06 15:45:00,91.65,91.73,91.6,91.73,42589.0,89.8247,89.9031,89.7756,89.9031,42589.0
2025-02-06 15:50:00,91.73,91.91,91.73,91.9,141292.0,89.9031,90.0795,89.9031,90.0697,141292.0
2025-02-06 15:55:00,91.9,91.95,91.89,91.95,160903.0,90.0697,90.1187,90.0599,90.1187,160903.0
2025-02-07 09:30:00,92.1,92.13,91.66,91.66,79241.0,90.2657,90.2951,89.8345,89.8345,79241.0
2025-02-07 09:35:00,91.69,91.69,91.52,91.56,25509.0,89.8639,89.8639,89.6972,89.7364,25509.0
2025-02-07 09:40:00,91.56,91.82,91.5,91.82,31468.0,89.7364,89.9913,89.6776,89.9913,31468.0
2025-02-07 09:45:00,91.8,91.9,91.77,91.89,12853.0,89.9717,90.0697,89.9423,90.0599,12853.0
2025-02-07 09:50:00,91.9,91.97,91.88,91.95,18584.0,90.0697,90.1383,90.0501,90.1187,18584.0
2025-02-07 09:55:00,91.96,92.16,91.96,92.14,12647.0,90.1285,90.3245,90.1285,90.3049,12647.0
2025-02-07 10:00:00,92.14,92.14,91.67,91.73,56387.0,90.3049,90.3049,89.8443,89.9031,56387.0
2025-02-07 10:05:00,91.74,91.89,91.7,91.81,35143.0,89.9129,90.0599,89.8737,89.9815,35143.0
2025-02-07 10:10:00,91.82,91.87,91.64,91.66,116116.0,89.9913,90.0403,89.8149,89.8345,116116.0
2025-02-07 10:15:00,91.64,91.66,91.48,91.57,61354.0,89.8149,89.8345,89.658,89.7462,61354.0
2025-02-07 10:20:00,91.6,91.69,91.45,91.67,37174.0,89.7756,89.8639,89.6286,89.8443,37174.0
2025-02-07 10:25:00,91.64,91.8,91.64,91.76,11979.0,89.8149,89.9717,89.8149,89.9325,11979.0
2025-02-07 10:30:00,91.72,91.78,91.59,91.7,27159.0,89.8933,89.9521,89.7658,89.8737,27159.0
2025-02-07 10:35:00,91.72,91.74,91.59,91.61,8699.0,89.8933,89.9129,89.7658,89.7854,8699.0
2025-02-07 10:40:00,91.63,91.66,91.6,91.62,11619.0,89.805,89.8345,89.7756,89.7952,11619.0
2025-02-07 10:45:00,91.6,91.62,91.52,91.62,14700.0,89.7756,89.7952,89.6972,89.7952,14700.0
2025-02-07 10:50:00,91.62,91.66,91.1,91.16,65014.0,89.7952,89.8345,89.2856,89.3444,65014.0
2025-02-07 10:55:00,91.18,91.39,91.18,91.26,27612.0,89.364,89.5698,89.364,89.4424,27612.0
2025-02-07 11:00:00,91.27,91.29,91.12,91.27,49035.0,89.4522,89.4718,89.3052,89.4522,49035.0
2025-02-07 11:05:00,91.29,91.44,91.27,91.39,43718.0,89.4718,89.6188,89.4522,89.5698,43718.0
2025-02-07 11:10:00,91.39,91.39,91.22,91.27,116375.0,89.5698,89.5698,89.4032,89.4522,116375.0
2025-02-07 11:15:00,91.28,91.57,91.24,91.52,20479.0,89.462,89.7462,89.4228,89.6972,20479.0
2025-02-07 11:20:00,91.52,91.61,91.37,91.37,11027.0,89.6972,89.7854,89.5502,89.5502,11027.0
2025-02-07 11:25:00,91.35,91.36,91.19,91.22,19700.0,89.5306,89.5404,89.3738,89.4032,19700.0
2025-02-07 11:30:00,91.22,91.36,91.21,91.34,20882.0,89.4032,89.5404,89.3934,89.5208,20882.0
2025-02-07 11:35:00,91.34,91.35,91.22,91.3,15360.0,89.5208,89.5306,89.4032,89.4816,15360.0
2025-02-07 11:40:00,91.3,91.37,91.23,91.23,13880.0,89.4816,89.5502,89.413,89.413,13880.0
2025-02-07 11:45:00,91.22,91.25,91.18,91.22,11348.0,89.4032,89.4326,89.364,89.4032,11348.0
2025-02-07 11:50:00,91.23,91.25,91.19,91.23,6294.0,89.413,89.4326,89.3738,89.413,6294.0
2025-02-07 11:55:00,91.2,91.33,91.2,91.22,65810.0,89.3836,89.511,89.3836,89.4032,65810.0
2025-02-07 12:00:00,91.21,91.34,91.17,91.33,15993.0,89.3934,89.5208,89.3542,89.511,15993.0
2025-02-07 12:05:00,91.31,91.47,91.25,91.44,11234.0,89.4914,89.6482,89.4326,89.6188,11234.0
2025-02-07 12:10:00,91.43,91.44,91.31,91.41,5160.0,89.609,89.6188,89.4914,89.5894,5160.0
2025-02-07 12:15:00,91.42,91.46,91.28,91.45,17398.0,89.5992,89.6384,89.462,89.6286,17398.0
2025-02-07 12:20:00,91.44,91.58,91.4,91.49,46134.0,89.6188,89.756,89.5796,89.6678,46134.0
2025-02-07 12:25:00,91.48,91.53,91.39,91.51,9817.0,89.658,89.707,89.5698,89.6874,9817.0
2025-02-07 12:30:00,91.51,91.57,91.46,91.47,12549.0,89.6874,89.7462,89.6384,89.6482,12549.0
2025-02-07 12:35:00,91.47,91.53,91.46,91.48,26721.0,89.6482,89.707,89.6384,89.658,26721.0
2025-02-07 12:40:00,91.49,91.53,91.47,91.51,8962.0,89.6678,89.707,89.6482,89.6874,8962.0
2025-02-07 12:45:00,91.5,91.58,91.49,91.57,12953.0,89.6776,89.756,89.6678,89.7462,12953.0
2025-02-07 12:50:00,91.59,91.63,91.53,91.62,9061.0,89.7658,89.805,89.707,89.7952,9061.0
2025-02-07 12:55:00,91.62,91.62,91.51,91.51,12402.0,89.7952,89.7952,89.6874,89.6874,12402.0
2025-02-07 13:00:00,91.51,91.65,91.51,91.61,13591.0,89.6874,89.8247,89.6874,89.7854,13591.0
2025-02-07 13:05:00,91.6,91.7,91.6,91.7,7774.0,89.7756,89.8737,89.7756,89.8737,7774.0
2025-02-07 13:10:00,91.7,91.72,91.65,91.72,7836.0,89.8737,89.8933,89.8247,89.8933,7836.0
2025-02-07 13:15:00,91.74,91.76,91.73,91.76,4418.0,89.9129,89.9325,89.9031,89.9325,4418.0
2025-02-07 13:20:00,91.74,91.75,91.7,91.75,8682.0,89.9129,89.9227,89.8737,89.9227,8682.0
2025-02-07 13:25:00,91.75,91.78,91.72,91.77,8568.0,89.9227,89.9521,89.8933,89.9423,8568.0
2025-02-07 13:30:00,91.77,91.79,91.75,91.79,9446.0,89.9423,89.9619,89.9227,89.9619,9446.0
2025-02-07 13:35:00,91.79,91.82,91.78,91.78,9049.0,89.9619,89.9913,89.9521,89.9521,9049.0
2025-02-07 13:40:00,91.77,91.77,91.63,91.66,10221.0,89.9423,89.9423,89.805,89.8345,10221.0
2025-02-07 13:45:00,91.65,91.72,91.64,91.72,6955.0,89.8247,89.8933,89.8149,89.8933,6955.0
2025-02-07 13:50:00,91.73,91.73,91.67,91.7,10707.0,89.9031,89.9031,89.8443,89.8737,10707.0
2025-02-07 13:55:00,91.69,91.69,91.55,91.57,6738.0,89.8639,89.8639,89.7266,89.7462,6738.0
2025-02-07 14:00:00,91.57,91.62,91.56,91.61,6449.0,89.7462,89.7952,89.7364,89.7854,6449.0
2025-02-07 14:05:00,91.61,91.65,91.61,91.64,7893.0,89.7854,89.8247,89.7854,89.8149,7893.0
2025-02-07 14:10:00,91.65,91.71,91.63,91.66,43557.0,89.8247,89.8835,89.805,89.8345,43557.0
2025-02-07 14:15:00,91.66,91.69,91.63,91.66,8026.0,89.8345,89.8639,89.805,89.8345,8026.0
2025-02-07 14:20:00,91.66,91.67,91.59,91.62,25765.0,89.8345,89.8443,89.7658,89.7952,25765.0
2025-02-07 14:25:00,91.62,91.64,91.55,91.56,8065.0,89.7952,89.8149,89.7266,89.7364,8065.0
2025-02-07 14:30:00,91.55,91.63,91.52,91.63,22522.0,89.7266,89.805,89.6972,89.805,22522.0
2025-02-07 14:35:00,91.62,91.65,91.61,91.63,12168.0,89.7952,89.8247,89.7854,89.805,12168.0
2025-02-07 14:40:00,91.63,91.67,91.59,91.63,19985.0,89.805,89.8443,89.7658,89.805,19985.0
2025-02-07 14:45:00,91.64,91.71,91.61,91.68,9757.0,89.8149,89.8835,89.7854,89.8541,9757.0
2025-02-07 14:50:00,91.68,91.69,91.62,91.62,5917.0,89.8541,89.8639,89.7952,89.7952,5917.0
2025-02-07 14:55:00,91.62,91.62,91.57,91.58,9375.0,89.7952,89.7952,89.7462,89.756,9375.0
2025-02-07 15:00:00,91.57,91.58,91.48,91.49,18976.0,89.7462,89.756,89.658,89.6678,18976.0
2025-02-07 15:05:00,91.5,91.59,91.49,91.58,15171.0,89.6776,89.7658,89.6678,89.756,15171.0
2025-02-07 15:10:00,91.58,91.58,91.52,91.54,14085.0,89.756,89.756,89.6972,89.7168,14085.0
2025-02-07 15:15:00,91.53,91.55,91.5,91.55,12201.0,89.707,89.7266,89.6776,89.7266,12201.0
2025-02-07 15:20:00,91.57,91.59,91.53,91.59,7112.0,89.7462,89.7658,89.707,89.7658,7112.0
2025-02-07 15:25:00,91.59,91.61,91.55,91.57,13172.0,89.7658,89.7854,89.7266,89.7462,13172.0
2025-02-07 15:30:00,91.56,91.64,91.55,91.64,25231.0,89.7364,89.8149,89.7266,89.8149,25231.0
2025-02-07 15:35:00,91.62,91.63,91.55,91.58,56633.0,89.7952,89.805,89.7266,89.756,56633.0
2025-02-07 15:40:00,91.58,91.59,91.51,91.53,14786.0,89.756,89.7658,89.6874,89.707,14786.0
2025-02-07 15:45:00,91.54,91.64,91.53,91.63,22451.0,89.7168,89.8149,89.707,89.805,22451.0
2025-02-07 15:50:00,91.64,91.74,91.61,91.63,45867.0,89.8149,89.9129,89.7854,89.805,45867.0
2025-02-07 15:55:00,91.63,91.66,91.58,91.61,128639.0,89.805,89.8345,89.756,89.7854,128639.0
2025-02-10 09:30:00,91.79,91.82,91.56,91.61,97239.0,89.9619,89.9913,89.7364,89.7854,97239.0
2025-02-10 09:35:00,91.59,91.59,91.13,91.16,42535.0,89.7658,89.7658,89.315,89.3444,42535.0
2025-02-10 09:40:00,91.19,91.2,91.02,91.04,12481.0,89.3738,89.3836,89.2072,89.2268,12481.0
2025-02-10 09:45:00,91.05,91.05,90.9,91.02,23097.0,89.2366,89.2366,89.0896,89.2072,23097.0
2025-02-10 09:50:00,91.03,91.21,91.02,91.12,17831.0,89.217,89.3934,89.2072,89.3052,17831.0
2025-02-10 09:55:00,91.13,91.25,91.06,91.1,13456.0,89.315,89.4326,89.2464,89.2856,13456.0
2025-02-10 10:00:00,91.12,91.24,91.1,91.24,14827.0,89.3052,89.4228,89.2856,89.4228,14827.0
2025-02-10 10:05:00,91.25,91.42,91.21,91.42,28869.0,89.4326,89.5992,89.3934,89.5992,28869.0
2025-02-10 10:10:00,91.44,91.46,91.31,91.32,18228.0,89.6188,89.6384,89.4914,89.5012,18228.0
2025-02-10 10:15:00,91.32,91.37,91.29,91.37,14589.0,89.5012,89.5502,89.4718,89.5502,14589.0
2025-02-10 10:20:00,91.35,91.39,91.32,91.36,10312.0,89.5306,89.5698,89.5012,89.5404,10312.0
2025-02-10 10:25:00,91.34,91.44,91.34,91.44,6837.0,89.5208,89.6188,89.5208,89.6188,6837.0
2025-02-10 10:30:00,91.46,91.51,91.45,91.49,14617.0,89.6384,89.6874,89.6286,89.6678,14617.0
2025-02-10 10:35:00,91.5,91.61,91.5,91.61,10916.0,89.6776,89.7854,89.6776,89.7854,10916.0
2025-02-10 10:40:00,91.63,91.64,91.57,91.62,8083.0,89.805,89.8149,89.7462,89.7952,8083.0
2025-02-10 10:45:00,91.63,91.82,91.63,91.82,16490.0,89.805,89.9913,89.805,89.9913,16490.0
2025-02-10 10:50:00,91.81,91.84,91.77,91.78,20484.0,89.9815,90.0109,89.9423,89.9521,20484.0
2025-02-10 10:55:00,91.78,91.79,91.56,91.56,20222.0,89.9521,89.9619,89.7364,89.7364,20222.0
2025-02-10 11:00:00,91.57,91.6,91.43,91.45,15355.0,89.7462,89.7756,89.609,89.6286,15355.0
2025-02-10 11:05:00,91.45,91.49,91.42,91.42,9384.0,89.6286,89.6678,89.5992,89.5992,9384.0
2025-02-10 11:10:00,91.4,91.42,91.29,91.36,12826.0,89.5796,89.5992,89.4718,89.5404,12826.0
2025-02-10 11:15:00,91.35,91.36,91.23,91.25,44479.0,89.5306,89.5404,89.413,89.4326,44479.0
2025-02-10 11:20:00,91.27,91.29,91.2,91.27,28395.0,89.4522,89.4718,89.3836,89.4522,28395.0
2025-02-10 11:25:00,91.27,91.33,91.26,91.3,11801.0,89.4522,89.511,89.4424,89.4816,11801.0
2025-02-10 11:30:00,91.31,91.31,91.21,91.3,14668.0,89.4914,89.4914,89.3934,89.4816,14668.0
2025-02-10 11:35:00,91.31,91.34,91.3,91.33,7966.0,89.4914,89.5208,89.4816,89.511,7966.0
2025-02-10 11:40:00,91.34,91.42,91.33,91.42,7438.0,89.5208,89.5992,89.511,89.5992,7438.0
2025-02-10 11:45:00,91.42,91.43,91.34,91.38,22247.0,89.5992,89.609,89.5208,89.56,22247.0
2025-02-10 11:50:00,91.39,91.43,91.38,91.39,13375.0,89.5698,89.609,89.56,89.5698,13375.0
2025-02-10 11:55:00,91.4,91.41,91.36,91.36,6781.0,89.5796,89.5894,89.5404,89.5404,6781.0
2025-02-10 12:00:00,91.35,91.39,91.31,91.31,39657.0,89.5306,89.5698,89.4914,89.4914,39657.0
2025-02-10 12:05:00,91.31,91.32,91.25,91.28,13860.0,89.4914,89.5012,89.4326,89.462,13860.0
2025-02-10 12:10:00,91.28,91.33,91.23,91.33,11342.0,89.462,89.511,89.413,89.511,11342.0
2025-02-10 12:15:00,91.33,91.38,91.31,91.34,12559.0,89.511,89.56,89.4914,89.5208,12559.0
2025-02-10 12:20:00,91.33,91.38,91.28,91.38,60881.0,89.511,89.56,89.462,89.56,60881.0
2025-02-10 12:25:00,91.39,91.39,91.35,91.38,6663.0,89.5698,89.5698,89.5306,89.56,6663.0
2025-02-10 12:30:00,91.38,91.42,91.36,91.39,24357.0,89.56,89.5992,89.5404,89.5698,24357.0
2025-02-10 12:35:00,91.38,91.39,91.37,91.37,13591.0,89.56,89.5698,89.5502,89.5502,13591.0
2025-02-10 12:40:00,91.38,91.47,91.38,91.44,8381.0,89.56,89.6482,89.56,89.6188,8381.0
2025-02-10 12:45:00,91.43,91.43,91.35,91.38,36013.0,89.609,89.609,89.5306,89.56,36013.0
2025-02-10 12:50:00,91.38,91.45,91.38,91.42,16743.0,89.56,89.6286,89.56,89.5992,16743.0
2025-02-10 12:55:00,91.43,91.43,91.4,91.41,8830.0,89.609,89.609,89.5796,89.5894,8830.0
2025-02-10 13:00:00,91.4,91.46,91.39,91.44,9060.0,89.5796,89.6384,89.5698,89.6188,9060.0
2025-02-10 13:05:00,91.45,91.46,91.41,91.44,10086.0,89.6286,89.6384,89.5894,89.6188,10086.0
2025-02-10 13:10:00,91.44,91.47,91.43,91.47,11201.0,89.6188,89.6482,89.609,89.6482,11201.0
2025-02-10 13:15:00,91.47,91.5,91.39,91.42,12255.0,89.6482,89.6776,89.5698,89.5992,12255.0
2025-02-10 13:20:00,91.42,91.46,91.4,91.43,10615.0,89.5992,89.6384,89.5796,89.609,10615.0
2025-02-10 13:25:00,91.44,91.48,91.42,91.43,10025.0,89.6188,89.658,89.5992,89.609,10025.0
2025-02-10 13:30:00,91.43,91.45,91.41,91.43,27606.0,89.609,89.6286,89.5894,89.609,27606.0
2025-02-10 13:35:00,91.43,91.53,91.42,91.52,13593.0,89.609,89.707,89.5992,89.6972,13593.0
2025-02-10 13:40:00,91.53,91.58,91.52,91.57,45762.0,89.707,89.756,89.6972,89.7462,45762.0
2025-02-10 13:45:00,91.57,91.6,91.56,91.6,4639.0,89.7462,89.7756,89.7364,89.7756,4639.0
2025-02-10 13:50:00,91.61,91.68,91.61,91.65,5921.0,89.7854,89.8541,89.7854,89.8247,5921.0
2025-02-10 13:55:00,91.65,91.69,91.64,91.66,9488.0,89.8247,89.8639,89.8149,89.8345,9488.0
2025-02-10 14:00:00,91.65,91.68,91.62,91.68,12743.0,89.8247,89.8541,89.7952,89.8541,12743.0
2025-02-10 14:05:00,91.67,91.74,91.67,91.71,84074.0,89.8443,89.9129,89.8443,89.8835,84074.0
2025-02-10 14:10:00,91.7,91.7,91.64,91.65,10864.0,89.8737,89.8737,89.8149,89.8247,10864.0
2025-02-10 14:15:00,91.65,91.67,91.63,91.65,12359.0,89.8247,89.8443,89.805,89.8247,12359.0
2025-02-10 14:20:00,91.64,91.69,91.64,91.67,52263.0,89.8149,89.8639,89.8149,89.8443,52263.0
2025-02-10 14:25:00,91.67,91.67,91.6,91.64,15131.0,89.8443,89.8443,89.7756,89.8149,15131.0
2025-02-10 14:30:00,91.65,91.69,91.64,91.68,11686.0,89.8247,89.8639,89.8149,89.8541,11686.0
2025-02-10 14:35:00,91.68,91.68,91.62,91.62,8896.0,89.8541,89.8541,89.7952,89.7952,8896.0
2025-02-10 14:40:00,91.62,91.63,91.59,91.61,9769.0,89.7952,89.805,89.7658,89.7854,9769.0
2025-02-10 14:45:00,91.61,91.61,91.57,91.61,19478.0,89.7854,89.7854,89.7462,89.7854,19478.0
2025-02-10 14:50:00,91.6,91.62,91.57,91.58,46001.0,89.7756,89.7952,89.7462,89.756,46001.0
2025-02-10 14:55:00,91.59,91.61,91.58,91.61,27134.0,89.7658,89.7854,89.756,89.7854,27134.0
2025-02-10 15:00:00,91.6,91.64,91.55,91.55,30116.0,89.7756,89.8149,89.7266,89.7266,30116.0
2025-02-10 15:05:00,91.56,91.62,91.56,91.58,12744.0,89.7364,89.7952,89.7364,89.756,12744.0
2025-02-10 15:10:00,91.58,91.61,91.57,91.61,7160.0,89.756,89.7854,89.7462,89.7854,7160.0
2025-02-10 15:15:00,91.6,91.65,91.6,91.63,19626.0,89.7756,89.8247,89.7756,89.805,19626.0
2025-02-10 15:20:00,91.62,91.66,91.61,91.64,15078.0,89.7952,89.8345,89.7854,89.8149,15078.0
2025-02-10 15:25:00,91.64,91.68,91.61,91.63,29724.0,89.8149,89.8541,89.7854,89.805,29724.0
2025-02-10 15:30:00,91.62,91.64,91.6,91.62,16453.0,89.7952,89.8149,89.7756,89.7952,16453.0
2025-02-10 15:35:00,91.61,91.63,91.56,91.6,18363.0,89.7854,89.805,89.7364,89.7756,18363.0
2025-02-10 15:40:00,91.61,91.61,91.58,91.61,14388.0,89.7854,89.7854,89.756,89.7854,14388.0
2025-02-10 15:45:00,91.6,91.61,91.47,91.5,32575.0,89.7756,89.7854,89.6482,89.6776,32575.0
2025-02-10 15:50:00,91.5,91.59,91.42,91.45,69329.0,89.6776,89.7658,89.5992,89.6286,69329.0
2025-02-10 15:55:00,91.44,91.61,91.43,91.61,98203.0,89.6188,89.7854,89.609,89.7854,98203.0
2025-02-11 09:30:00,91.18,91.24,91.11,91.16,83761.0,89.364,89.4228,89.2954,89.3444,83761.0
2025-02-11 09:35:00,91.14,91.17,91.09,91.12,18509.0,89.3248,89.3542,89.2758,89.3052,18509.0
2025-02-11 09:40:00,91.12,91.19,91.1,91.19,27221.0,89.3052,89.3738,89.2856,89.3738,27221.0
2025-02-11 09:45:00,91.19,91.32,91.15,91.3,22990.0,89.3738,89.5012,89.3346,89.4816,22990.0
2025-02-11 09:50:00,91.31,91.48,91.31,91.47,9378.0,89.4914,89.658,89.4914,89.6482,9378.0
2025-02-11 09:55:00,91.49,91.57,91.44,91.53,33279.0,89.6678,89.7462,89.6188,89.707,33279.0
2025-02-11 10:00:00,91.56,91.56,91.44,91.45,29525.0,89.7364,89.7364,89.6188,89.6286,29525.0
2025-02-11 10:05:00,91.44,91.44,91.28,91.31,23590.0,89.6188,89.6188,89.462,89.4914,23590.0
2025-02-11 10:10:00,91.33,91.33,91.2,91.26,41130.0,89.511,89.511,89.3836,89.4424,41130.0
2025-02-11 10:15:00,91.27,91.37,91.24,91.37,11502.0,89.4522,89.5502,89.4228,89.5502,11502.0
2025-02-11 10:20:00,91.38,91.41,91.33,91.4,17289.0,89.56,89.5894,89.511,89.5796,17289.0
2025-02-11 10:25:00,91.41,91.42,91.35,91.38,17117.0,89.5894,89.5992,89.5306,89.56,17117.0
2025-02-11 10:30:00,91.38,91.4,91.25,91.29,14739.0,89.56,89.5796,89.4326,89.4718,14739.0
2025-02-11 10:35:00,91.27,91.32,91.25,91.31,34781.0,89.4522,89.5012,89.4326,89.4914,34781.0
2025-02-11 10:40:00,91.29,91.36,91.26,91.26,7328.0,89.4718,89.5404,89.4424,89.4424,7328.0
2025-02-11 10:45:00,91.26,91.39,91.26,91.39,6968.0,89.4424,89.5698,89.4424,89.5698,6968.0
2025-02-11 10:50:00,91.4,91.57,91.4,91.57,10880.0,89.5796,89.7462,89.5796,89.7462,10880.0
2025-02-11 10:55:00,91.58,91.59,91.53,91.54,14480.0,89.756,89.7658,89.707,89.7168,14480.0
2025-02-11 11:00:00,91.55,91.6,91.51,91.6,14243.0,89.7266,89.7756,89.6874,89.7756,14243.0
2025-02-11 11:05:00,91.61,91.75,91.6,91.69,11971.0,89.7854,89.9227,89.7756,89.8639,11971.0
2025-02-11 11:10:00,91.7,91.75,91.67,91.71,14308.0,89.8737,89.9227,89.8443,89.8835,14308.0
2025-02-11 11:15:00,91.69,91.69,91.61,91.61,12083.0,89.8639,89.8639,89.7854,89.7854,12083.0
2025-02-11 11:20:00,91.61,91.68,91.56,91.68,12311.0,89.7854,89.8541,89.7364,89.8541,12311.0
2025-02-11 11:25:00,91.69,91.7,91.63,91.63,8712.0,89.8639,89.8737,89.805,89.805,8712.0
2025-02-11 11:30:00,91.65,91.67,91.62,91.65,8837.0,89.8247,89.8443,89.7952,89.8247,8837.0
2025-02-11 11:35:00,91.65,91.67,91.6,91.65,14139.0,89.8247,89.8443,89.7756,89.8247,14139.0
2025-02-11 11:40:00,91.67,91.69,91.61,91.67,28367.0,89.8443,89.8639,89.7854,89.8443,28367.0
2025-02-11 11:45:00,91.67,91.67,91.6,91.61,10601.0,89.8443,89.8443,89.7756,89.7854,10601.0
2025-02-11 11:50:00,91.6,91.61,91.55,91.57,6956.0,89.7756,89.7854,89.7266,89.7462,6956.0
2025-02-11 11:55:00,91.57,91.6,91.55,91.58,13987.0,89.7462,89.7756,89.7266,89.756,13987.0
2025-02-11 12:00:00,91.58,91.7,91.57,91.65,13954.0,89.756,89.8737,89.7462,89.8247,13954.0
2025-02-11 12:05:00,91.63,91.63,91.55,91.59,4533.0,89.805,89.805,89.7266,89.7658,4533.0
2025-02-11 12:10:00,91.57,91.58,91.52,91.57,4707.0,89.7462,89.756,89.6972,89.7462,4707.0
2025-02-11 12:15:00,91.57,91.63,91.55,91.6,9808.0,89.7462,89.805,89.7266,89.7756,9808.0
2025-02-11 12:20:00,91.6,91.61,91.48,91.51,10310.0,89.7756,89.7854,89.658,89.6874,10310.0
2025-02-11 12:25:00,91.5,91.5,91.43,91.44,16431.0,89.6776,89.6776,89.609,89.6188,16431.0
2025-02-11 12:30:00,91.45,91.48,91.42,91.46,12729.0,89.6286,89.658,89.5992,89.6384,12729.0
2025-02-11 12:35:00,91.45,91.47,91.44,91.47,3902.0,89.6286,89.6482,89.6188,89.6482,3902.0
2025-02-11 12:40:00,91.47,91.51,91.44,91.51,4035.0,89.6482,89.6874,89.6188,89.6874,4035.0
2025-02-11 12:45:00,91.54,91.54,91.49,91.49,7737.0,89.7168,89.7168,89.6678,89.6678,7737.0
2025-02-11 12:50:00,91.49,91.49,91.44,91.48,7079.0,89.6678,89.6678,89.6188,89.658,7079.0
2025-02-11 12:55:00,91.48,91.48,91.44,91.45,4594.0,89.658,89.658,89.6188,89.6286,4594.0
2025-02-11 13:00:00,91.45,91.48,91.43,91.48,14163.0,89.6286,89.658,89.609,89.658,14163.0
2025-02-11 13:05:00,91.5,91.64,91.47,91.64,8492.0,89.6776,89.8149,89.6482,89.8149,8492.0
2025-02-11 13:10:00,91.64,91.74,91.63,91.73,23390.0,89.8149,89.9129,89.805,89.9031,23390.0
2025-02-11 13:15:00,91.72,91.74,91.69,91.7,11544.0,89.8933,89.9129,89.8639,89.8737,11544.0
2025-02-11 13:20:00,91.71,91.71,91.65,91.67,17808.0,89.8835,89.8835,89.8247,89.8443,17808.0
2025-02-11 13:25:00,91.67,91.67,91.62,91.64,4352.0,89.8443,89.8443,89.7952,89.8149,4352.0
2025-02-11 13:30:00,91.65,91.68,91.64,91.68,14087.0,89.8247,89.8541,89.8149,89.8541,14087.0
2025-02-11 13:35:00,91.7,91.77,91.67,91.73,10915.0,89.8737,89.9423,89.8443,89.9031,10915.0
2025-02-11 13:40:00,91.73,91.79,91.73,91.73,7029.0,89.9031,89.9619,89.9031,89.9031,7029.0
2025-02-11 13:45:00,91.73,91.74,91.68,91.71,10132.0,89.9031,89.9129,89.8541,89.8835,10132.0
2025-02-11 13:50:00,91.72,91.72,91.66,91.66,8428.0,89.8933,89.8933,89.8345,89.8345,8428.0
2025-02-11 13:55:00,91.66,91.68,91.64,91.68,9889.0,89.8345,89.8541,89.8149,89.8541,9889.0
2025-02-11 14:00:00,91.67,91.75,91.67,91.75,42119.0,89.8443,89.9227,89.8443,89.9227,42119.0
2025-02-11 14:05:00,91.74,91.75,91.65,91.67,12719.0,89.9129,89.9227,89.8247,89.8443,12719.0
2025-02-11 14:10:00,91.68,91.72,91.67,91.71,16156.0,89.8541,89.8933,89.8443,89.8835,16156.0
2025-02-11 14:15:00,91.7,91.72,91.63,91.67,14234.0,89.8737,89.8933,89.805,89.8443,14234.0
2025-02-11 14:20:00,91.68,91.75,91.67,91.73,13839.0,89.8541,89.9227,89.8443,89.9031,13839.0
2025-02-11 14:25:00,91.74,91.75,91.71,91.73,9334.0,89.9129,89.9227,89.8835,89.9031,9334.0
2025-02-11 14:30:00,91.73,91.77,91.73,91.76,50212.0,89.9031,89.9423,89.9031,89.9325,50212.0
2025-02-11 14:35:00,91.75,91.8,91.75,91.8,14920.0,89.9227,89.9717,89.9227,89.9717,14920.0
2025-02-11 14:40:00,91.81,91.9,91.8,91.85,20627.0,89.9815,90.0697,89.9717,90.0207,20627.0
2025-02-11 14:45:00,91.87,91.87,91.81,91.82,20935.0,90.0403,90.0403,89.9815,89.9913,20935.0
2025-02-11 14:50:00,91.82,91.83,91.78,91.82,52879.0,89.9913,90.0011,89.9521,89.9913,52879.0
2025-02-11 14:55:00,91.83,91.83,91.77,91.77,18420.0,90.0011,90.0011,89.9423,89.9423,18420.0
2025-02-11 15:00:00,91.77,91.81,91.75,91.81,66513.0,89.9423,89.9815,89.9227,89.9815,66513.0
2025-02-11 15:05:00,91.8,91.8,91.7,91.72,20117.0,89.9717,89.9717,89.8737,89.8933,20117.0
2025-02-11 15:10:00,91.72,91.73,91.69,91.71,17920.0,89.8933,89.9031,89.8639,89.8835,17920.0
2025-02-11 15:15:00,91.7,91.74,91.69,91.72,13243.0,89.8737,89.9129,89.8639,89.8933,13243.0
2025-02-11 15:20:00,91.73,91.73,91.68,91.7,45682.0,89.9031,89.9031,89.8541,89.8737,45682.0
2025-02-11 15:25:00,91.69,91.72,91.68,91.72,44227.0,89.8639,89.8933,89.8541,89.8933,44227.0
2025-02-11 15:30:00,91.72,91.85,91.71,91.84,28421.0,89.8933,90.0207,89.8835,90.0109,28421.0
2025-02-11 15:35:00,91.84,91.91,91.8,91.91,19497.0,90.0109,90.0795,89.9717,90.0795,19497.0
2025-02-11 15:40:00,91.91,91.92,91.86,91.87,27598.0,90.0795,90.0893,90.0305,90.0403,27598.0
2025-02-11 15:45:00,91.87,91.88,91.81,91.85,19696.0,90.0403,90.0501,89.9815,90.0207,19696.0
2025-02-11 15:50:00,91.86,91.96,91.8,91.85,89049.0,90.0305,90.1285,89.9717,90.0207,89049.0
2025-02-11 15:55:00,91.85,92.03,91.85,92.03,258347.0,90.0207,90.1971,90.0207,90.1971,258347.0
2025-02-12 09:30:00,90.15,90.34,90.01,90.2,90625.0,88.3545,88.5407,88.2173,88.4035,90625.0
2025-02-12 09:35:00,90.2,90.54,90.2,90.53,82796.0,88.4035,88.7368,88.4035,88.727,82796.0
2025-02-12 09:40:00,90.51,90.61,90.48,90.59,43999.0,88.7074,88.8054,88.678,88.7858,43999.0
2025-02-12 09:45:00,90.58,90.74,90.55,90.72,71355.0,88.776,88.9328,88.7466,88.9132,71355.0
2025-02-12 09:50:00,90.72,90.76,90.67,90.71,32489.0,88.9132,88.9524,88.8642,88.9034,32489.0
2025-02-12 09:55:00,90.72,90.73,90.65,90.69,30356.0,88.9132,88.923,88.8446,88.8838,30356.0
2025-02-12 10:00:00,90.68,90.68,90.38,90.39,27271.0,88.874,88.874,88.5799,88.5897,27271.0
2025-02-12 10:05:00,90.4,90.64,90.39,90.55,18698.0,88.5995,88.8348,88.5897,88.7466,18698.0
2025-02-12 10:10:00,90.56,90.64,90.51,90.61,18359.0,88.7564,88.8348,88.7074,88.8054,18359.0
2025-02-12 10:15:00,90.61,90.96,90.6,90.95,70337.0,88.8054,89.1484,88.7956,89.1386,70337.0
2025-02-12 10:20:00,90.96,90.96,90.76,90.84,42464.0,89.1484,89.1484,88.9524,89.0308,42464.0
2025-02-12 10:25:00,90.84,90.89,90.8,90.86,12315.0,89.0308,89.0798,88.9916,89.0504,12315.0
2025-02-12 10:30:00,90.86,90.99,90.79,90.96,25974.0,89.0504,89.1778,88.9818,89.1484,25974.0
2025-02-12 10:35:00,90.95,91.11,90.93,91.04,138446.0,89.1386,89.2954,89.119,89.2268,138446.0
2025-02-12 10:40:00,91.03,91.03,90.92,90.98,47397.0,89.217,89.217,89.1092,89.168,47397.0
2025-02-12 10:45:00,90.99,91.0,90.89,90.92,20092.0,89.1778,89.1876,89.0798,89.1092,20092.0
2025-02-12 10:50:00,90.92,90.93,90.8,90.93,20198.0,89.1092,89.119,88.9916,89.119,20198.0
2025-02-12 10:55:00,90.93,90.94,90.82,90.91,20929.0,89.119,89.1288,89.0112,89.0994,20929.0
2025-02-12 11:00:00,90.9,90.91,90.76,90.76,15935.0,89.0896,89.0994,88.9524,88.9524,15935.0
2025-02-12 11:05:00,90.76,90.79,90.63,90.66,13189.0,88.9524,88.9818,88.825,88.8544,13189.0
2025-02-12 11:10:00,90.66,90.75,90.65,90.66,23231.0,88.8544,88.9426,88.8446,88.8544,23231.0
2025-02-12 11:15:00,90.67,90.73,90.6,90.72,30852.0,88.8642,88.923,88.7956,88.9132,30852.0
2025-02-12 11:20:00,90.72,90.72,90.58,90.66,14246.0,88.9132,88.9132,88.776,88.8544,14246.0
2025-02-12 11:25:00,90.66,90.66,90.59,90.64,13960.0,88.8544,88.8544,88.7858,88.8348,13960.0
2025-02-12 11:30:00,90.64,90.79,90.62,90.78,41470.0,88.8348,88.9818,88.8152,88.972,41470.0
2025-02-12 11:35:00,90.78,90.92,90.75,90.88,32408.0,88.972,89.1092,88.9426,89.07,32408.0
2025-02-12 11:40:00,90.9,90.92,90.86,90.89,21161.0,89.0896,89.1092,89.0504,89.0798,21161.0
2025-02-12 11:45:00,90.88,90.91,90.86,90.87,41905.0,89.07,89.0994,89.0504,89.0602,41905.0
2025-02-12 11:50:00,90.9,91.05,90.89,91.05,20992.0,89.0896,89.2366,89.0798,89.2366,20992.0
2025-02-12 11:55:00,91.05,91.09,91.0,91.05,43288.0,89.2366,89.2758,89.1876,89.2366,43288.0
2025-02-12 12:00:00,91.05,91.11,91.0,91.1,80629.0,89.2366,89.2954,89.1876,89.2856,80629.0
2025-02-12 12:05:00,91.1,91.11,90.97,90.98,10498.0,89.2856,89.2954,89.1582,89.168,10498.0
2025-02-12 12:10:00,91.0,91.19,90.99,91.16,27808.0,89.1876,89.3738,89.1778,89.3444,27808.0
2025-02-12 12:15:00,91.16,91.19,91.12,91.19,27149.0,89.3444,89.3738,89.3052,89.3738,27149.0
2025-02-12 12:20:00,91.19,91.29,91.18,91.23,35214.0,89.3738,89.4718,89.364,89.413,35214.0
2025-02-12 12:25:00,91.24,91.27,91.2,91.2,13746.0,89.4228,89.4522,89.3836,89.3836,13746.0
2025-02-12 12:30:00,91.2,91.28,91.2,91.26,14002.0,89.3836,89.462,89.3836,89.4424,14002.0
2025-02-12 12:35:00,91.27,91.3,91.24,91.24,45742.0,89.4522,89.4816,89.4228,89.4228,45742.0
2025-02-12 12:40:00,91.24,91.25,91.21,91.25,10266.0,89.4228,89.4326,89.3934,89.4326,10266.0
2025-02-12 12:45:00,91.25,91.39,91.25,91.37,36995.0,89.4326,89.5698,89.4326,89.5502,36995.0
2025-02-12 12:50:00,91.37,91.41,91.36,91.41,43491.0,89.5502,89.5894,89.5404,89.5894,43491.0
2025-02-12 12:55:00,91.41,91.42,91.36,91.4,27441.0,89.5894,89.5992,89.5404,89.5796,27441.0
2025-02-12 13:00:00,91.41,91.43,91.3,91.34,60346.0,89.5894,89.609,89.4816,89.5208,60346.0
2025-02-12 13:05:00,91.34,91.43,91.32,91.33,49396.0,89.5208,89.609,89.5012,89.511,49396.0
2025-02-12 13:10:00,91.34,91.36,91.3,91.32,10976.0,89.5208,89.5404,89.4816,89.5012,10976.0
2025-02-12 13:15:00,91.32,91.33,91.25,91.3,103527.0,89.5012,89.511,89.4326,89.4816,103527.0
2025-02-12 13:20:00,91.32,91.33,91.25,91.31,34621.0,89.5012,89.511,89.4326,89.4914,34621.0
2025-02-12 13:25:00,91.3,91.37,91.3,91.3,175048.0,89.4816,89.5502,89.4816,89.4816,175048.0
2025-02-12 13:30:00,91.31,91.42,91.31,91.42,112865.0,89.4914,89.5992,89.4914,89.5992,112865.0
2025-02-12 13:35:00,91.41,91.43,91.36,91.36,42101.0,89.5894,89.609,89.5404,89.5404,42101.0
2025-02-12 13:40:00,91.36,91.36,91.23,91.24,21273.0,89.5404,89.5404,89.413,89.4228,21273.0
2025-02-12 13:45:00,91.25,91.27,91.23,91.23,8753.0,89.4326,89.4522,89.413,89.413,8753.0
2025-02-12 13:50:00,91.22,91.28,91.22,91.27,14369.0,89.4032,89.462,89.4032,89.4522,14369.0
2025-02-12 13:55:00,91.26,91.28,91.18,91.2,15644.0,89.4424,89.462,89.364,89.3836,15644.0
2025-02-12 14:00:00,91.18,91.21,91.11,91.17,44867.0,89.364,89.3934,89.2954,89.3542,44867.0
2025-02-12 14:05:00,91.2,91.24,91.15,91.23,9774.0,89.3836,89.4228,89.3346,89.413,9774.0
2025-02-12 14:10:00,91.23,91.24,91.16,91.16,29574.0,89.413,89.4228,89.3444,89.3444,29574.0
2025-02-12 14:15:00,91.16,91.19,91.1,91.12,38282.0,89.3444,89.3738,89.2856,89.3052,38282.0
2025-02-12 14:20:00,91.12,91.24,91.11,91.21,69017.0,89.3052,89.4228,89.2954,89.3934,69017.0
2025-02-12 14:25:00,91.2,91.21,91.17,91.19,36568.0,89.3836,89.3934,89.3542,89.3738,36568.0
2025-02-12 14:30:00,91.19,91.24,91.19,91.22,29198.0,89.3738,89.4228,89.3738,89.4032,29198.0
2025-02-12 14:35:00,91.22,91.26,91.21,91.22,41164.0,89.4032,89.4424,89.3934,89.4032,41164.0
2025-02-12 14:40:00,91.23,91.25,91.18,91.23,22890.0,89.413,89.4326,89.364,89.413,22890.0
2025-02-12 14:45:00,91.23,91.33,91.22,91.31,47291.0,89.413,89.511,89.4032,89.4914,47291.0
2025-02-12 14:50:00,91.31,91.33,91.29,91.32,37105.0,89.4914,89.511,89.4718,89.5012,37105.0
2025-02-12 14:55:00,91.31,91.32,91.26,91.28,25829.0,89.4914,89.5012,89.4424,89.462,25829.0
2025-02-12 15:00:00,91.29,91.31,91.22,91.29,52728.0,89.4718,89.4914,89.4032,89.4718,52728.0
2025-02-12 15:05:00,91.29,91.31,91.27,91.31,30289.0,89.4718,89.4914,89.4522,89.4914,30289.0
2025-02-12 15:10:00,91.3,91.32,91.26,91.29,29012.0,89.4816,89.5012,89.4424,89.4718,29012.0
2025-02-12 15:15:00,91.29,91.29,91.2,91.23,63935.0,89.4718,89.4718,89.3836,89.413,63935.0
2025-02-12 15:20:00,91.23,91.25,91.21,91.22,34536.0,89.413,89.4326,89.3934,89.4032,34536.0
2025-02-12 15:25:00,91.22,91.28,91.21,91.24,37573.0,89.4032,89.462,89.3934,89.4228,37573.0
2025-02-12 15:30:00,91.25,91.28,91.24,91.26,43291.0,89.4326,89.462,89.4228,89.4424,43291.0
2025-02-12 15:35:00,91.26,91.31,91.19,91.2,45357.0,89.4424,89.4914,89.3738,89.3836,45357.0
2025-02-12 15:40:00,91.2,91.26,91.11,91.13,90293.0,89.3836,89.4424,89.2954,89.315,90293.0
2025-02-12 15:45:00,91.12,91.2,91.11,91.2,101187.0,89.3052,89.3836,89.2954,89.3836,101187.0
2025-02-12 15:50:00,91.21,91.29,90.99,91.01,264506.0,89.3934,89.4718,89.1778,89.1974,264506.0
2025-02-12 15:55:00,91.01,91.15,91.01,91.12,378624.0,89.1974,89.3346,89.1974,89.3052,378624.0
2025-02-13 09:30:00,91.0,91.16,90.81,90.86,79404.0,89.1876,89.3444,89.0014,89.0504,79404.0
2025-02-13 09:35:00,90.89,91.07,90.82,91.07,66410.0,89.0798,89.2562,89.0112,89.2562,66410.0
2025-02-13 09:40:00,91.03,91.15,91.02,91.15,42293.0,89.217,89.3346,89.2072,89.3346,42293.0
2025-02-13 09:45:00,91.16,91.32,91.16,91.2,95519.0,89.3444,89.5012,89.3444,89.3836,95519.0
2025-02-13 09:50:00,91.18,91.18,91.06,91.14,32863.0,89.364,89.364,89.2464,89.3248,32863.0
2025-02-13 09:55:00,91.14,91.14,91.01,91.11,40366.0,89.3248,89.3248,89.1974,89.2954,40366.0
2025-02-13 10:00:00,91.11,91.25,91.11,91.2,28874.0,89.2954,89.4326,89.2954,89.3836,28874.0
2025-02-13 10:05:00,91.17,91.34,91.16,91.28,16828.0,89.3542,89.5208,89.3444,89.462,16828.0
2025-02-13 10:10:00,91.28,91.35,91.25,91.32,15007.0,89.462,89.5306,89.4326,89.5012,15007.0
2025-02-13 10:15:00,91.32,91.52,91.32,91.52,22083.0,89.5012,89.6972,89.5012,89.6972,22083.0
2025-02-13 10:20:00,91.53,91.6,91.47,91.57,27366.0,89.707,89.7756,89.6482,89.7462,27366.0
2025-02-13 10:25:00,91.58,91.59,91.45,91.55,34327.0,89.756,89.7658,89.6286,89.7266,34327.0
2025-02-13 10:30:00,91.55,91.59,91.46,91.55,64911.0,89.7266,89.7658,89.6384,89.7266,64911.0
2025-02-13 10:35:00,91.55,91.65,91.49,91.64,40995.0,89.7266,89.8247,89.6678,89.8149,40995.0
2025-02-13 10:40:00,91.63,91.64,91.52,91.54,28015.0,89.805,89.8149,89.6972,89.7168,28015.0
2025-02-13 10:45:00,91.53,91.64,91.52,91.61,20009.0,89.707,89.8149,89.6972,89.7854,20009.0
2025-02-13 10:50:00,91.62,91.66,91.52,91.53,44483.0,89.7952,89.8345,89.6972,89.707,44483.0
2025-02-13 10:55:00,91.54,91.55,91.44,91.47,50124.0,89.7168,89.7266,89.6188,89.6482,50124.0
2025-02-13 11:00:00,91.47,91.5,91.4,91.49,25095.0,89.6482,89.6776,89.5796,89.6678,25095.0
2025-02-13 11:05:00,91.5,91.53,91.45,91.53,30429.0,89.6776,89.707,89.6286,89.707,30429.0
2025-02-13 11:10:00,91.52,91.59,91.52,91.54,14622.0,89.6972,89.7658,89.6972,89.7168,14622.0
2025-02-13 11:15:00,91.55,91.55,91.45,91.52,20228.0,89.7266,89.7266,89.6286,89.6972,20228.0
2025-02-13 11:20:00,91.53,91.54,91.44,91.48,55733.0,89.707,89.7168,89.6188,89.658,55733.0
2025-02-13 11:25:00,91.48,91.48,91.28,91.29,14785.0,89.658,89.658,89.462,89.4718,14785.0
2025-02-13 11:30:00,91.3,91.47,91.3,91.47,21062.0,89.4816,89.6482,89.4816,89.6482,21062.0
2025-02-13 11:35:00,91.47,91.56,91.45,91.54,37173.0,89.6482,89.7364,89.6286,89.7168,37173.0
2025-02-13 11:40:00,91.54,91.54,91.45,91.51,86064.0,89.7168,89.7168,89.6286,89.6874,86064.0
2025-02-13 11:45:00,91.5,91.5,91.45,91.47,16160.0,89.6776,89.6776,89.6286,89.6482,16160.0
2025-02-13 11:50:00,91.48,91.53,91.45,91.47,20288.0,89.658,89.707,89.6286,89.6482,20288.0
2025-02-13 11:55:00,91.48,91.48,91.38,91.44,15732.0,89.658,89.658,89.56,89.6188,15732.0
2025-02-13 12:00:00,91.43,91.51,91.4,91.49,12858.0,89.609,89.6874,89.5796,89.6678,12858.0
2025-02-13 12:05:00,91.48,91.54,91.46,91.51,14236.0,89.658,89.7168,89.6384,89.6874,14236.0
2025-02-13 12:10:00,91.52,91.58,91.5,91.58,7469.0,89.6972,89.756,89.6776,89.756,7469.0
2025-02-13 12:15:00,91.59,91.61,91.58,91.6,7655.0,89.7658,89.7854,89.756,89.7756,7655.0
2025-02-13 12:20:00,91.6,91.66,91.6,91.65,19416.0,89.7756,89.8345,89.7756,89.8247,19416.0
2025-02-13 12:25:00,91.65,91.68,91.62,91.62,6498.0,89.8247,89.8541,89.7952,89.7952,6498.0
2025-02-13 12:30:00,91.62,91.71,91.6,91.69,13929.0,89.7952,89.8835,89.7756,89.8639,13929.0
2025-02-13 12:35:00,91.69,91.74,91.68,91.73,19206.0,89.8639,89.9129,89.8541,89.9031,19206.0
2025-02-13 12:40:00,91.74,91.74,91.66,91.68,9272.0,89.9129,89.9129,89.8345,89.8541,9272.0
2025-02-13 12:45:00,91.69,91.74,91.65,91.65,6253.0,89.8639,89.9129,89.8247,89.8247,6253.0
2025-02-13 12:50:00,91.65,91.67,91.63,91.65,10253.0,89.8247,89.8443,89.805,89.8247,10253.0
2025-02-13 12:55:00,91.65,91.66,91.57,91.59,57944.0,89.8247,89.8345,89.7462,89.7658,57944.0
2025-02-13 13:00:00,91.59,91.61,91.48,91.52,23317.0,89.7658,89.7854,89.658,89.6972,23317.0
2025-02-13 13:05:00,91.53,91.56,91.49,91.49,19120.0,89.707,89.7364,89.6678,89.6678,19120.0
2025-02-13 13:10:00,91.49,91.56,91.48,91.48,25578.0,89.6678,89.7364,89.658,89.658,25578.0
2025-02-13 13:15:00,91.51,91.58,91.49,91.53,24720.0,89.6874,89.756,89.6678,89.707,24720.0
2025-02-13 13:20:00,91.54,91.56,91.45,91.48,6971.0,89.7168,89.7364,89.6286,89.658,6971.0
2025-02-13 13:25:00,91.47,91.54,91.47,91.49,9277.0,89.6482,89.7168,89.6482,89.6678,9277.0
2025-02-13 13:30:00,91.5,91.59,91.5,91.56,33018.0,89.6776,89.7658,89.6776,89.7364,33018.0
2025-02-13 13:35:00,91.56,91.65,91.51,91.65,21457.0,89.7364,89.8247,89.6874,89.8247,21457.0
2025-02-13 13:40:00,91.66,91.67,91.36,91.42,79888.0,89.8345,89.8443,89.5404,89.5992,79888.0
2025-02-13 13:45:00,91.4,91.55,91.39,91.5,8017.0,89.5796,89.7266,89.5698,89.6776,8017.0
2025-02-13 13:50:00,91.48,91.52,91.42,91.46,54055.0,89.658,89.6972,89.5992,89.6384,54055.0
2025-02-13 13:55:00,91.45,91.51,91.39,91.5,10112.0,89.6286,89.6874,89.5698,89.6776,10112.0
2025-02-13 14:00:00,91.46,91.53,91.46,91.53,6876.0,89.6384,89.707,89.6384,89.707,6876.0
2025-02-13 14:05:00,91.53,91.67,91.53,91.66,8466.0,89.707,89.8443,89.707,89.8345,8466.0
2025-02-13 14:10:00,91.66,91.67,91.62,91.66,12248.0,89.8345,89.8443,89.7952,89.8345,12248.0
2025-02-13 14:15:00,91.65,91.74,91.65,91.73,51853.0,89.8247,89.9129,89.8247,89.9031,51853.0
2025-02-13 14:20:00,91.74,91.76,91.64,91.64,18243.0,89.9129,89.9325,89.8149,89.8149,18243.0
2025-02-13 14:25:00,91.63,91.66,91.6,91.62,8903.0,89.805,89.8345,89.7756,89.7952,8903.0
2025-02-13 14:30:00,91.61,91.69,91.56,91.67,12652.0,89.7854,89.8639,89.7364,89.8443,12652.0
2025-02-13 14:35:00,91.67,91.71,91.64,91.7,11905.0,89.8443,89.8835,89.8149,89.8737,11905.0
2025-02-13 14:40:00,91.7,91.73,91.68,91.68,14034.0,89.8737,89.9031,89.8541,89.8541,14034.0
2025-02-13 14:45:00,91.7,91.77,91.69,91.77,14590.0,89.8737,89.9423,89.8639,89.9423,14590.0
2025-02-13 14:50:00,91.76,91.82,91.73,91.74,15365.0,89.9325,89.9913,89.9031,89.9129,15365.0
2025-02-13 14:55:00,91.75,91.76,91.72,91.73,6171.0,89.9227,89.9325,89.8933,89.9031,6171.0
2025-02-13 15:00:00,91.73,91.78,91.7,91.74,10388.0,89.9031,89.9521,89.8737,89.9129,10388.0
2025-02-13 15:05:00,91.74,91.79,91.73,91.77,19017.0,89.9129,89.9619,89.9031,89.9423,19017.0
2025-02-13 15:10:00,91.76,91.78,91.71,91.75,19606.0,89.9325,89.9521,89.8835,89.9227,19606.0
2025-02-13 15:15:00,91.76,91.81,91.73,91.81,45471.0,89.9325,89.9815,89.9031,89.9815,45471.0
2025-02-13 15:20:00,91.81,91.84,91.79,91.84,18254.0,89.9815,90.0109,89.9619,90.0109,18254.0
2025-02-13 15:25:00,91.84,91.93,91.83,91.91,21604.0,90.0109,90.0991,90.0011,90.0795,21604.0
2025-02-13 15:30:00,91.91,92.04,91.89,92.04,85003.0,90.0795,90.2069,90.0599,90.2069,85003.0
2025-02-13 15:35:00,92.05,92.06,91.98,92.0,42592.0,90.2167,90.2265,90.1481,90.1677,42592.0
2025-02-13 15:40:00,91.99,92.0,91.92,91.92,23391.0,90.1579,90.1677,90.0893,90.0893,23391.0
2025-02-13 15:45:00,91.91,92.09,91.9,92.08,79427.0,90.0795,90.2559,90.0697,90.2461,79427.0
2025-02-13 15:50:00,92.07,92.21,92.01,92.03,123610.0,90.2363,90.3735,90.1775,90.1971,123610.0
2025-02-13 15:55:00,92.03,92.07,92.0,92.02,474628.0,90.1971,90.2363,90.1677,90.1873,474628.0
2025-02-14 09:30:00,92.28,92.51,92.18,92.32,58028.0,90.4421,90.6675,90.3441,90.4813,58028.0
2025-02-14 09:35:00,92.27,92.61,92.25,92.57,176158.0,90.4323,90.7655,90.4127,90.7263,176158.0
2025-02-14 09:40:00,92.57,92.69,92.57,92.63,40238.0,90.7263,90.8439,90.7263,90.7851,40238.0
2025-02-14 09:45:00,92.66,92.68,92.54,92.63,34882.0,90.8145,90.8341,90.6969,90.7851,34882.0
2025-02-14 09:50:00,92.61,92.61,92.45,92.53,43397.0,90.7655,90.7655,90.6087,90.6871,43397.0
2025-02-14 09:55:00,92.53,92.6,92.48,92.52,20173.0,90.6871,90.7557,90.6381,90.6773,20173.0
2025-02-14 10:00:00,92.5,92.52,92.37,92.49,29708.0,90.6577,90.6773,90.5303,90.6479,29708.0
2025-02-14 10:05:00,92.49,92.53,92.44,92.49,29857.0,90.6479,90.6871,90.5989,90.6479,29857.0
2025-02-14 10:10:00,92.47,92.48,92.33,92.4,21454.0,90.6283,90.6381,90.4911,90.5597,21454.0
2025-02-14 10:15:00,92.39,92.43,92.37,92.42,28323.0,90.5499,90.5891,90.5303,90.5793,28323.0
2025-02-14 10:20:00,92.43,92.51,92.35,92.51,30931.0,90.5891,90.6675,90.5107,90.6675,30931.0
2025-02-14 10:25:00,92.53,92.58,92.42,92.42,22463.0,90.6871,90.7361,90.5793,90.5793,22463.0
2025-02-14 10:30:00,92.44,92.47,92.39,92.4,21191.0,90.5989,90.6283,90.5499,90.5597,21191.0
2025-02-14 10:35:00,92.41,92.49,92.39,92.44,17920.0,90.5695,90.6479,90.5499,90.5989,17920.0
2025-02-14 10:40:00,92.45,92.5,92.43,92.46,17997.0,90.6087,90.6577,90.5891,90.6185,17997.0
2025-02-14 10:45:00,92.47,92.5,92.34,92.41,21370.0,90.6283,90.6577,90.5009,90.5695,21370.0
2025-02-14 10:50:00,92.41,92.42,92.36,92.37,15671.0,90.5695,90.5793,90.5205,90.5303,15671.0
2025-02-14 10:55:00,92.37,92.38,92.28,92.3,17173.0,90.5303,90.5401,90.4421,90.4617,17173.0
2025-02-14 11:00:00,92.29,92.38,92.29,92.36,14368.0,90.4519,90.5401,90.4519,90.5205,14368.0
2025-02-14 11:05:00,92.36,92.43,92.35,92.43,17651.0,90.5205,90.5891,90.5107,90.5891,17651.0
2025-02-14 11:10:00,92.45,92.45,92.41,92.42,4367.0,90.6087,90.6087,90.5695,90.5793,4367.0
2025-02-14 11:15:00,92.41,92.41,92.32,92.39,14098.0,90.5695,90.5695,90.4813,90.5499,14098.0
2025-02-14 11:20:00,92.38,92.38,92.23,92.26,8098.0,90.5401,90.5401,90.3931,90.4225,8098.0
2025-02-14 11:25:00,92.25,92.25,92.16,92.16,13917.0,90.4127,90.4127,90.3245,90.3245,13917.0
2025-02-14 11:30:00,92.16,92.16,92.08,92.1,11793.0,90.3245,90.3245,90.2461,90.2657,11793.0
2025-02-14 11:35:00,92.13,92.15,92.07,92.12,8793.0,90.2951,90.3147,90.2363,90.2853,8793.0
2025-02-14 11:40:00,92.14,92.19,92.05,92.05,15195.0,90.3049,90.3539,90.2167,90.2167,15195.0
2025-02-14 11:45:00,92.04,92.1,92.0,92.06,14723.0,90.2069,90.2657,90.1677,90.2265,14723.0
2025-02-14 11:50:00,92.07,92.15,92.07,92.14,34228.0,90.2363,90.3147,90.2363,90.3049,34228.0
2025-02-14 11:55:00,92.15,92.23,92.14,92.23,12483.0,90.3147,90.3931,90.3049,90.3931,12483.0
2025-02-14 12:00:00,92.22,92.25,92.18,92.2,16886.0,90.3833,90.4127,90.3441,90.3637,16886.0
2025-02-14 12:05:00,92.19,92.2,92.14,92.16,6717.0,90.3539,90.3637,90.3049,90.3245,6717.0
2025-02-14 12:10:00,92.16,92.16,92.05,92.07,13021.0,90.3245,90.3245,90.2167,90.2363,13021.0
2025-02-14 12:15:00,92.06,92.07,91.99,92.0,14714.0,90.2265,90.2363,90.1579,90.1677,14714.0
2025-02-14 12:20:00,92.0,92.04,91.98,92.02,10552.0,90.1677,90.2069,90.1481,90.1873,10552.0
2025-02-14 12:25:00,92.02,92.03,91.95,92.01,14579.0,90.1873,90.1971,90.1187,90.1775,14579.0
2025-02-14 12:30:00,92.02,92.03,91.96,91.98,9443.0,90.1873,90.1971,90.1285,90.1481,9443.0
2025-02-14 12:35:00,92.01,92.08,92.01,92.02,13496.0,90.1775,90.2461,90.1775,90.1873,13496.0
2025-02-14 12:40:00,92.02,92.06,91.99,92.02,10223.0,90.1873,90.2265,90.1579,90.1873,10223.0
2025-02-14 12:45:00,92.02,92.06,91.97,91.98,3725.0,90.1873,90.2265,90.1383,90.1481,3725.0
2025-02-14 12:50:00,91.98,91.99,91.94,91.95,7352.0,90.1481,90.1579,90.1089,90.1187,7352.0
2025-02-14 12:55:00,91.96,91.99,91.93,91.98,9762.0,90.1285,90.1579,90.0991,90.1481,9762.0
2025-02-14 13:00:00,91.99,91.99,91.91,91.96,12494.0,90.1579,90.1579,90.0795,90.1285,12494.0
2025-02-14 13:05:00,91.96,91.98,91.95,91.96,5106.0,90.1285,90.1481,90.1187,90.1285,5106.0
2025-02-14 13:10:00,91.97,92.03,91.96,92.0,17142.0,90.1383,90.1971,90.1285,90.1677,17142.0
2025-02-14 13:15:00,92.0,92.04,91.99,92.04,17395.0,90.1677,90.2069,90.1579,90.2069,17395.0
2025-02-14 13:20:00,92.05,92.11,92.03,92.1,15113.0,90.2167,90.2755,90.1971,90.2657,15113.0
2025-02-14 13:25:00,92.09,92.11,92.07,92.09,16347.0,90.2559,90.2755,90.2363,90.2559,16347.0
2025-02-14 13:30:00,92.09,92.11,92.08,92.09,8655.0,90.2559,90.2755,90.2461,90.2559,8655.0
2025-02-14 13:35:00,92.09,92.1,92.05,92.09,12527.0,90.2559,90.2657,90.2167,90.2559,12527.0
2025-02-14 13:40:00,92.09,92.17,92.09,92.16,34534.0,90.2559,90.3343,90.2559,90.3245,34534.0
2025-02-14 13:45:00,92.17,92.18,92.12,92.13,10825.0,90.3343,90.3441,90.2853,90.2951,10825.0
2025-02-14 13:50:00,92.13,92.17,92.13,92.15,5871.0,90.2951,90.3343,90.2951,90.3147,5871.0
2025-02-14 13:55:00,92.14,92.14,92.1,92.11,11497.0,90.3049,90.3049,90.2657,90.2755,11497.0
2025-02-14 14:00:00,92.1,92.12,92.08,92.12,7598.0,90.2657,90.2853,90.2461,90.2853,7598.0
2025-02-14 14:05:00,92.11,92.13,92.09,92.09,3815.0,90.2755,90.2951,90.2559,90.2559,3815.0
2025-02-14 14:10:00,92.1,92.15,92.1,92.12,5402.0,90.2657,90.3147,90.2657,90.2853,5402.0
2025-02-14 14:15:00,92.11,92.14,92.06,92.06,11661.0,90.2755,90.3049,90.2265,90.2265,11661.0
2025-02-14 14:20:00,92.05,92.07,92.04,92.05,9758.0,90.2167,90.2363,90.2069,90.2167,9758.0
2025-02-14 14:25:00,92.04,92.05,91.96,91.96,29086.0,90.2069,90.2167,90.1285,90.1285,29086.0
2025-02-14 14:30:00,91.95,91.98,91.92,91.92,17085.0,90.1187,90.1481,90.0893,90.0893,17085.0
2025-02-14 14:35:00,91.93,92.01,91.93,91.95,11513.0,90.0991,90.1775,90.0991,90.1187,11513.0
2025-02-14 14:40:00,91.95,91.97,91.92,91.94,9942.0,90.1187,90.1383,90.0893,90.1089,9942.0
2025-02-14 14:45:00,91.93,91.96,91.91,91.96,10785.0,90.0991,90.1285,90.0795,90.1285,10785.0
2025-02-14 14:50:00,91.95,91.98,91.94,91.95,11959.0,90.1187,90.1481,90.1089,90.1187,11959.0
2025-02-14 14:55:00,91.94,91.99,91.92,91.95,13641.0,90.1089,90.1579,90.0893,90.1187,13641.0
2025-02-14 15:00:00,91.95,91.99,91.92,91.98,13736.0,90.1187,90.1579,90.0893,90.1481,13736.0
2025-02-14 15:05:00,91.98,91.99,91.91,91.93,63236.0,90.1481,90.1579,90.0795,90.0991,63236.0
2025-02-14 15:10:00,91.94,91.95,91.9,91.92,21924.0,90.1089,90.1187,90.0697,90.0893,21924.0
2025-02-14 15:15:00,91.92,92.02,91.91,91.99,29105.0,90.0893,90.1873,90.0795,90.1579,29105.0
2025-02-14 15:20:00,91.99,92.0,91.87,91.87,12090.0,90.1579,90.1677,90.0403,90.0403,12090.0
2025-02-14 15:25:00,91.87,91.88,91.8,91.81,25680.0,90.0403,90.0501,89.9717,89.9815,25680.0
2025-02-14 15:30:00,91.81,91.81,91.74,91.8,47247.0,89.9815,89.9815,89.9129,89.9717,47247.0
2025-02-14 15:35:00,91.79,91.82,91.73,91.81,25524.0,89.9619,89.9913,89.9031,89.9815,25524.0
2025-02-14 15:40:00,91.82,91.83,91.75,91.79,15925.0,89.9913,90.0011,89.9227,89.9619,15925.0
2025-02-14 15:45:00,91.8,91.84,91.77,91.78,30654.0,89.9717,90.0109,89.9423,89.9521,30654.0
2025-02-14 15:50:00,91.79,91.9,91.75,91.77,67420.0,89.9619,90.0697,89.9227,89.9423,67420.0
2025-02-14 15:55:00,91.76,91.8,91.61,91.63,159364.0,89.9325,89.9717,89.7854,89.805,159364.0
2025-02-18 09:30:00,91.49,91.6,91.37,91.54,115041.0,89.6678,89.7756,89.5502,89.7168,115041.0
2025-02-18 09:35:00,91.52,91.8,91.5,91.8,44081.0,89.6972,89.9717,89.6776,89.9717,44081.0
2025-02-18 09:40:00,91.8,91.8,91.66,91.7,26865.0,89.9717,89.9717,89.8345,89.8737,26865.0
2025-02-18 09:45:00,91.71,91.91,91.71,91.84,19463.0,89.8835,90.0795,89.8835,90.0109,19463.0
2025-02-18 09:50:00,91.85,91.91,91.8,91.84,20653.0,90.0207,90.0795,89.9717,90.0109,20653.0
2025-02-18 09:55:00,91.86,91.93,91.86,91.87,17231.0,90.0305,90.0991,90.0305,90.0403,17231.0
2025-02-18 10:00:00,91.89,91.92,91.81,91.85,29175.0,90.0599,90.0893,89.9815,90.0207,29175.0
2025-02-18 10:05:00,91.86,91.88,91.73,91.86,17066.0,90.0305,90.0501,89.9031,90.0305,17066.0
2025-02-18 10:10:00,91.85,91.89,91.8,91.82,18268.0,90.0207,90.0599,89.9717,89.9913,18268.0
2025-02-18 10:15:00,91.81,91.84,91.78,91.8,17527.0,89.9815,90.0109,89.9521,89.9717,17527.0
2025-02-18 10:20:00,91.81,91.86,91.8,91.85,18519.0,89.9815,90.0305,89.9717,90.0207,18519.0
2025-02-18 10:25:00,91.86,92.0,91.86,92.0,27244.0,90.0305,90.1677,90.0305,90.1677,27244.0
2025-02-18 10:30:00,92.0,92.15,92.0,92.11,38313.0,90.1677,90.3147,90.1677,90.2755,38313.0
2025-02-18 10:35:00,92.13,92.2,92.13,92.17,12247.0,90.2951,90.3637,90.2951,90.3343,12247.0
2025-02-18 10:40:00,92.18,92.23,92.13,92.23,17735.0,90.3441,90.3931,90.2951,90.3931,17735.0
2025-02-18 10:45:00,92.22,92.26,92.21,92.23,30600.0,90.3833,90.4225,90.3735,90.3931,30600.0
2025-02-18 10:50:00,92.23,92.31,92.22,92.24,13296.0,90.3931,90.4715,90.3833,90.4029,13296.0
2025-02-18 10:55:00,92.26,92.36,92.26,92.35,24381.0,90.4225,90.5205,90.4225,90.5107,24381.0
2025-02-18 11:00:00,92.34,92.34,92.2,92.23,18917.0,90.5009,90.5009,90.3637,90.3931,18917.0
2025-02-18 11:05:00,92.24,92.25,92.15,92.18,7408.0,90.4029,90.4127,90.3147,90.3441,7408.0
2025-02-18 11:10:00,92.17,92.21,92.11,92.13,11756.0,90.3343,90.3735,90.2755,90.2951,11756.0
2025-02-18 11:15:00,92.12,92.13,92.03,92.05,12632.0,90.2853,90.2951,90.1971,90.2167,12632.0
2025-02-18 11:20:00,92.03,92.03,91.9,91.9,7707.0,90.1971,90.1971,90.0697,90.0697,7707.0
2025-02-18 11:25:00,91.91,91.92,91.84,91.85,16173.0,90.0795,90.0893,90.0109,90.0207,16173.0
2025-02-18 11:30:00,91.82,91.85,91.8,91.83,8874.0,89.9913,90.0207,89.9717,90.0011,8874.0
2025-02-18 11:35:00,91.83,91.84,91.78,91.8,8515.0,90.0011,90.0109,89.9521,89.9717,8515.0
2025-02-18 11:40:00,91.8,91.92,91.79,91.91,9019.0,89.9717,90.0893,89.9619,90.0795,9019.0
2025-02-18 11:45:00,91.91,91.92,91.85,91.87,11432.0,90.0795,90.0893,90.0207,90.0403,11432.0
2025-02-18 11:50:00,91.86,91.88,91.8,91.81,7418.0,90.0305,90.0501,89.9717,89.9815,7418.0
2025-02-18 11:55:00,91.82,91.83,91.76,91.79,49983.0,89.9913,90.0011,89.9325,89.9619,49983.0
2025-02-18 12:00:00,91.77,91.77,91.71,91.76,25901.0,89.9423,89.9423,89.8835,89.9325,25901.0
2025-02-18 12:05:00,91.76,91.77,91.72,91.77,29349.0,89.9325,89.9423,89.8933,89.9423,29349.0
2025-02-18 12:10:00,91.76,91.85,91.76,91.84,13242.0,89.9325,90.0207,89.9325,90.0109,13242.0
2025-02-18 12:15:00,91.84,91.84,91.8,91.84,16127.0,90.0109,90.0109,89.9717,90.0109,16127.0
2025-02-18 12:20:00,91.84,91.84,91.77,91.78,11281.0,90.0109,90.0109,89.9423,89.9521,11281.0
2025-02-18 12:25:00,91.78,91.78,91.73,91.74,17451.0,89.9521,89.9521,89.9031,89.9129,17451.0
2025-02-18 12:30:00,91.73,91.8,91.73,91.74,9348.0,89.9031,89.9717,89.9031,89.9129,9348.0
2025-02-18 12:35:00,91.73,91.75,91.7,91.73,16759.0,89.9031,89.9227,89.8737,89.9031,16759.0
2025-02-18 12:40:00,91.72,91.74,91.69,91.69,5750.0,89.8933,89.9129,89.8639,89.8639,5750.0
2025-02-18 12:45:00,91.7,91.71,91.61,91.62,9964.0,89.8737,89.8835,89.7854,89.7952,9964.0
2025-02-18 12:50:00,91.62,91.62,91.55,91.55,8964.0,89.7952,89.7952,89.7266,89.7266,8964.0
2025-02-18 12:55:00,91.55,91.56,91.49,91.51,11905.0,89.7266,89.7364,89.6678,89.6874,11905.0
2025-02-18 13:00:00,91.51,91.58,91.51,91.58,11630.0,89.6874,89.756,89.6874,89.756,11630.0
2025-02-18 13:05:00,91.58,91.58,91.51,91.52,13596.0,89.756,89.756,89.6874,89.6972,13596.0
2025-02-18 13:10:00,91.53,91.57,91.5,91.56,7916.0,89.707,89.7462,89.6776,89.7364,7916.0
2025-02-18 13:15:00,91.56,91.56,91.48,91.48,9236.0,89.7364,89.7364,89.658,89.658,9236.0
2025-02-18 13:20:00,91.49,91.61,91.48,91.61,22973.0,89.6678,89.7854,89.658,89.7854,22973.0
2025-02-18 13:25:00,91.6,91.62,91.57,91.61,15675.0,89.7756,89.7952,89.7462,89.7854,15675.0
2025-02-18 13:30:00,91.63,91.76,91.61,91.71,17485.0,89.805,89.9325,89.7854,89.8835,17485.0
2025-02-18 13:35:00,91.71,91.71,91.58,91.59,6254.0,89.8835,89.8835,89.756,89.7658,6254.0
2025-02-18 13:40:00,91.58,91.61,91.55,91.61,9377.0,89.756,89.7854,89.7266,89.7854,9377.0
2025-02-18 13:45:00,91.61,91.61,91.56,91.61,4299.0,89.7854,89.7854,89.7364,89.7854,4299.0
2025-02-18 13:50:00,91.62,91.66,91.62,91.66,19575.0,89.7952,89.8345,89.7952,89.8345,19575.0
2025-02-18 13:55:00,91.66,91.7,91.64,91.67,16848.0,89.8345,89.8737,89.8149,89.8443,16848.0
2025-02-18 14:00:00,91.67,91.73,91.66,91.72,20508.0,89.8443,89.9031,89.8345,89.8933,20508.0
2025-02-18 14:05:00,91.72,91.74,91.61,91.66,22940.0,89.8933,89.9129,89.7854,89.8345,22940.0
2025-02-18 14:10:00,91.67,91.71,91.61,91.66,9412.0,89.8443,89.8835,89.7854,89.8345,9412.0
2025-02-18 14:15:00,91.64,91.69,91.63,91.66,11490.0,89.8149,89.8639,89.805,89.8345,11490.0
2025-02-18 14:20:00,91.66,91.8,91.64,91.78,16362.0,89.8345,89.9717,89.8149,89.9521,16362.0
2025-02-18 14:25:00,91.79,91.79,91.73,91.73,12211.0,89.9619,89.9619,89.9031,89.9031,12211.0
2025-02-18 14:30:00,91.73,91.8,91.71,91.8,13350.0,89.9031,89.9717,89.8835,89.9717,13350.0
2025-02-18 14:35:00,91.79,91.84,91.79,91.83,21005.0,89.9619,90.0109,89.9619,90.0011,21005.0
2025-02-18 14:40:00,91.83,91.92,91.83,91.92,17057.0,90.0011,90.0893,90.0011,90.0893,17057.0
2025-02-18 14:45:00,91.92,91.99,91.92,91.99,14327.0,90.0893,90.1579,90.0893,90.1579,14327.0
2025-02-18 14:50:00,91.98,92.0,91.97,91.98,14166.0,90.1481,90.1677,90.1383,90.1481,14166.0
2025-02-18 14:55:00,91.96,91.98,91.93,91.95,12001.0,90.1285,90.1481,90.0991,90.1187,12001.0
2025-02-18 15:00:00,91.95,91.98,91.92,91.98,9761.0,90.1187,90.1481,90.0893,90.1481,9761.0
2025-02-18 15:05:00,91.97,91.97,91.93,91.93,33095.0,90.1383,90.1383,90.0991,90.0991,33095.0
2025-02-18 15:10:00,91.93,92.03,91.93,92.02,11173.0,90.0991,90.1971,90.0991,90.1873,11173.0
2025-02-18 15:15:00,92.01,92.05,91.99,92.0,21520.0,90.1775,90.2167,90.1579,90.1677,21520.0
2025-02-18 15:20:00,91.98,92.01,91.94,91.95,15530.0,90.1481,90.1775,90.1089,90.1187,15530.0
2025-02-18 15:25:00,91.95,91.97,91.83,91.89,42609.0,90.1187,90.1383,90.0011,90.0599,42609.0
2025-02-18 15:30:00,91.88,91.94,91.88,91.9,25191.0,90.0501,90.1089,90.0501,90.0697,25191.0
2025-02-18 15:35:00,91.9,91.97,91.85,91.92,18851.0,90.0697,90.1383,90.0207,90.0893,18851.0
2025-02-18 15:40:00,91.92,91.95,91.83,91.87,22162.0,90.0893,90.1187,90.0011,90.0403,22162.0
2025-02-18 15:45:00,91.88,92.01,91.87,92.01,34533.0,90.0501,90.1775,90.0403,90.1775,34533.0
2025-02-18 15:50:00,92.03,92.15,91.94,91.95,54069.0,90.1971,90.3147,90.1089,90.1187,54069.0
2025-02-18 15:55:00,91.94,92.08,91.93,92.05,229515.0,90.1089,90.2461,90.0991,90.2167,229515.0
2025-02-19 09:30:00,91.64,91.71,91.5,91.65,43478.0,89.8149,89.8835,89.6776,89.8247,43478.0
2025-02-19 09:35:00,91.59,91.63,91.48,91.62,26202.0,89.7658,89.805,89.658,89.7952,26202.0
2025-02-19 09:40:00,91.59,91.59,91.45,91.56,12609.0,89.7658,89.7658,89.6286,89.7364,12609.0
2025-02-19 09:45:00,91.55,91.55,91.45,91.52,26853.0,89.7266,89.7266,89.6286,89.6972,26853.0
2025-02-19 09:50:00,91.52,91.66,91.49,91.66,13390.0,89.6972,89.8345,89.6678,89.8345,13390.0
2025-02-19 09:55:00,91.65,91.77,91.65,91.77,33740.0,89.8247,89.9423,89.8247,89.9423,33740.0
2025-02-19 10:00:00,91.79,91.87,91.76,91.76,21263.0,89.9619,90.0403,89.9325,89.9325,21263.0
2025-02-19 10:05:00,91.75,91.94,91.75,91.9,13050.0,89.9227,90.1089,89.9227,90.0697,13050.0
2025-02-19 10:10:00,91.89,91.89,91.81,91.87,20776.0,90.0599,90.0599,89.9815,90.0403,20776.0
2025-02-19 10:15:00,91.88,92.05,91.88,91.98,22148.0,90.0501,90.2167,90.0501,90.1481,22148.0
2025-02-19 10:20:00,92.0,92.0,91.89,91.95,18416.0,90.1677,90.1677,90.0599,90.1187,18416.0
2025-02-19 10:25:00,91.97,91.97,91.8,91.8,22128.0,90.1383,90.1383,89.9717,89.9717,22128.0
2025-02-19 10:30:00,91.81,91.89,91.78,91.85,44635.0,89.9815,90.0599,89.9521,90.0207,44635.0
2025-02-19 10:35:00,91.86,91.89,91.81,91.81,13104.0,90.0305,90.0599,89.9815,89.9815,13104.0
2025-02-19 10:40:00,91.83,91.83,91.76,91.83,36793.0,90.0011,90.0011,89.9325,90.0011,36793.0
2025-02-19 10:45:00,91.82,91.82,91.73,91.77,17860.0,89.9913,89.9913,89.9031,89.9423,17860.0
2025-02-19 10:50:00,91.77,91.85,91.75,91.85,11915.0,89.9423,90.0207,89.9227,90.0207,11915.0
2025-02-19 10:55:00,91.85,91.89,91.79,91.84,10593.0,90.0207,90.0599,89.9619,90.0109,10593.0
2025-02-19 11:00:00,91.84,91.84,91.78,91.81,12597.0,90.0109,90.0109,89.9521,89.9815,12597.0
2025-02-19 11:05:00,91.82,91.93,91.81,91.86,12907.0,89.9913,90.0991,89.9815,90.0305,12907.0
2025-02-19 11:10:00,91.85,91.86,91.76,91.79,22283.0,90.0207,90.0305,89.9325,89.9619,22283.0
2025-02-19 11:15:00,91.79,91.84,91.76,91.83,6125.0,89.9619,90.0109,89.9325,90.0011,6125.0
2025-02-19 11:20:00,91.83,91.85,91.78,91.79,13021.0,90.0011,90.0207,89.9521,89.9619,13021.0
2025-02-19 11:25:00,91.79,91.88,91.79,91.84,6211.0,89.9619,90.0501,89.9619,90.0109,6211.0
2025-02-19 11:30:00,91.84,91.88,91.84,91.88,15957.0,90.0109,90.0501,90.0109,90.0501,15957.0
2025-02-19 11:35:00,91.89,91.91,91.8,91.81,20496.0,90.0599,90.0795,89.9717,89.9815,20496.0
2025-02-19 11:40:00,91.82,91.95,91.82,91.93,22266.0,89.9913,90.1187,89.9913,90.0991,22266.0
2025-02-19 11:45:00,91.92,91.97,91.9,91.93,27404.0,90.0893,90.1383,90.0697,90.0991,27404.0
2025-02-19 11:50:00,91.93,91.95,91.91,91.94,12233.0,90.0991,90.1187,90.0795,90.1089,12233.0
2025-02-19 11:55:00,91.93,91.96,91.91,91.92,10864.0,90.0991,90.1285,90.0795,90.0893,10864.0
2025-02-19 12:00:00,91.93,91.96,91.9,91.91,14907.0,90.0991,90.1285,90.0697,90.0795,14907.0
2025-02-19 12:05:00,91.9,91.92,91.84,91.84,7402.0,90.0697,90.0893,90.0109,90.0109,7402.0
2025-02-19 12:10:00,91.85,91.85,91.78,91.8,17701.0,90.0207,90.0207,89.9521,89.9717,17701.0
2025-02-19 12:15:00,91.81,91.81,91.76,91.77,27126.0,89.9815,89.9815,89.9325,89.9423,27126.0
2025-02-19 12:20:00,91.76,91.77,91.65,91.66,17119.0,89.9325,89.9423,89.8247,89.8345,17119.0
2025-02-19 12:25:00,91.66,91.69,91.63,91.64,53905.0,89.8345,89.8639,89.805,89.8149,53905.0
2025-02-19 12:30:00,91.65,91.69,91.61,91.69,20886.0,89.8247,89.8639,89.7854,89.8639,20886.0
2025-02-19 12:35:00,91.69,91.71,91.66,91.67,37902.0,89.8639,89.8835,89.8345,89.8443,37902.0
2025-02-19 12:40:00,91.67,91.67,91.58,91.59,19139.0,89.8443,89.8443,89.756,89.7658,19139.0
2025-02-19 12:45:00,91.59,91.65,91.58,91.65,9920.0,89.7658,89.8247,89.756,89.8247,9920.0
2025-02-19 12:50:00,91.65,91.72,91.65,91.7,25533.0,89.8247,89.8933,89.8247,89.8737,25533.0
2025-02-19 12:55:00,91.69,91.7,91.64,91.65,4617.0,89.8639,89.8737,89.8149,89.8247,4617.0
2025-02-19 13:00:00,91.65,91.71,91.65,91.66,10545.0,89.8247,89.8835,89.8247,89.8345,10545.0
2025-02-19 13:05:00,91.66,91.72,91.66,91.7,7450.0,89.8345,89.8933,89.8345,89.8737,7450.0
2025-02-19 13:10:00,91.7,91.73,91.66,91.68,7543.0,89.8737,89.9031,89.8345,89.8541,7543.0
2025-02-19 13:15:00,91.69,91.74,91.68,91.74,15131.0,89.8639,89.9129,89.8541,89.9129,15131.0
2025-02-19 13:20:00,91.75,91.77,91.74,91.76,10601.0,89.9227,89.9423,89.9129,89.9325,10601.0
2025-02-19 13:25:00,91.75,91.85,91.74,91.84,10564.0,89.9227,90.0207,89.9129,90.0109,10564.0
2025-02-19 13:30:00,91.85,91.89,91.84,91.87,10320.0,90.0207,90.0599,90.0109,90.0403,10320.0
2025-02-19 13:35:00,91.87,91.88,91.79,91.81,10309.0,90.0403,90.0501,89.9619,89.9815,10309.0
2025-02-19 13:40:00,91.83,91.89,91.83,91.87,5731.0,90.0011,90.0599,90.0011,90.0403,5731.0
2025-02-19 13:45:00,91.86,91.93,91.85,91.9,9495.0,90.0305,90.0991,90.0207,90.0697,9495.0
2025-02-19 13:50:00,91.89,91.91,91.85,91.87,6940.0,90.0599,90.0795,90.0207,90.0403,6940.0
2025-02-19 13:55:00,91.86,91.89,91.85,91.88,21636.0,90.0305,90.0599,90.0207,90.0501,21636.0
2025-02-19 14:00:00,91.87,91.87,91.82,91.83,10194.0,90.0403,90.0403,89.9913,90.0011,10194.0
2025-02-19 14:05:00,91.83,91.91,91.82,91.91,15080.0,90.0011,90.0795,89.9913,90.0795,15080.0
2025-02-19 14:10:00,91.93,92.0,91.93,92.0,18679.0,90.0991,90.1677,90.0991,90.1677,18679.0
2025-02-19 14:15:00,92.02,92.11,92.01,92.11,51123.0,90.1873,90.2755,90.1775,90.2755,51123.0
2025-02-19 14:20:00,92.12,92.17,92.12,92.17,18979.0,90.2853,90.3343,90.2853,90.3343,18979.0
2025-02-19 14:25:00,92.15,92.16,92.06,92.09,4390.0,90.3147,90.3245,90.2265,90.2559,4390.0
2025-02-19 14:30:00,92.1,92.12,92.08,92.08,22205.0,90.2657,90.2853,90.2461,90.2461,22205.0
2025-02-19 14:35:00,92.05,92.08,92.04,92.06,15807.0,90.2167,90.2461,90.2069,90.2265,15807.0
2025-02-19 14:40:00,92.06,92.07,92.04,92.05,14896.0,90.2265,90.2363,90.2069,90.2167,14896.0
2025-02-19 14:45:00,92.06,92.08,92.01,92.04,19722.0,90.2265,90.2461,90.1775,90.2069,19722.0
2025-02-19 14:50:00,92.05,92.13,92.03,92.12,7562.0,90.2167,90.2951,90.1971,90.2853,7562.0
2025-02-19 14:55:00,92.13,92.14,92.04,92.05,5535.0,90.2951,90.3049,90.2069,90.2167,5535.0
2025-02-19 15:00:00,92.05,92.06,92.02,92.03,54959.0,90.2167,90.2265,90.1873,90.1971,54959.0
2025-02-19 15:05:00,92.03,92.04,91.95,91.97,16131.0,90.1971,90.2069,90.1187,90.1383,16131.0
2025-02-19 15:10:00,91.98,92.03,91.96,92.03,10001.0,90.1481,90.1971,90.1285,90.1971,10001.0
2025-02-19 15:15:00,92.03,92.13,92.02,92.12,12055.0,90.1971,90.2951,90.1873,90.2853,12055.0
2025-02-19 15:20:00,92.12,92.15,92.07,92.15,8424.0,90.2853,90.3147,90.2363,90.3147,8424.0
2025-02-19 15:25:00,92.14,92.16,92.11,92.11,10244.0,90.3049,90.3245,90.2755,90.2755,10244.0
2025-02-19 15:30:00,92.12,92.27,92.11,92.27,69018.0,90.2853,90.4323,90.2755,90.4323,69018.0
2025-02-19 15:35:00,92.28,92.34,92.24,92.27,26234.0,90.4421,90.5009,90.4029,90.4323,26234.0
2025-02-19 15:40:00,92.28,92.29,92.18,92.23,51374.0,90.4421,90.4519,90.3441,90.3931,51374.0
2025-02-19 15:45:00,92.23,92.26,92.14,92.18,40482.0,90.3931,90.4225,90.3049,90.3441,40482.0
2025-02-19 15:50:00,92.18,92.31,91.99,92.02,200029.0,90.3441,90.4715,90.1579,90.1873,200029.0
2025-02-19 15:55:00,92.03,92.13,92.0,92.1,220305.0,90.1971,90.2951,90.1677,90.2657,220305.0
2025-02-20 09:30:00,92.04,92.04,91.84,91.92,50619.0,90.2069,90.2069,90.0109,90.0893,50619.0
2025-02-20 09:35:00,91.91,91.95,91.71,91.72,80524.0,90.0795,90.1187,89.8835,89.8933,80524.0
2025-02-20 09:40:00,91.71,91.73,91.59,91.68,40294.0,89.8835,89.9031,89.7658,89.8541,40294.0
2025-02-20 09:45:00,91.69,91.76,91.65,91.72,42781.0,89.8639,89.9325,89.8247,89.8933,42781.0
2025-02-20 09:50:00,91.71,91.87,91.7,91.84,33610.0,89.8835,90.0403,89.8737,90.0109,33610.0
2025-02-20 09:55:00,91.84,91.95,91.8,91.89,15943.0,90.0109,90.1187,89.9717,90.0599,15943.0
2025-02-20 10:00:00,91.93,92.01,91.87,92.01,37621.0,90.0991,90.1775,90.0403,90.1775,37621.0
2025-02-20 10:05:00,91.98,92.03,91.93,92.0,33975.0,90.1481,90.1971,90.0991,90.1677,33975.0
2025-02-20 10:10:00,91.97,92.02,91.9,92.01,26329.0,90.1383,90.1873,90.0697,90.1775,26329.0
2025-02-20 10:15:00,92.01,92.04,91.95,91.97,19548.0,90.1775,90.2069,90.1187,90.1383,19548.0
2025-02-20 10:20:00,91.99,92.04,91.95,91.99,5941.0,90.1579,90.2069,90.1187,90.1579,5941.0
2025-02-20 10:25:00,92.02,92.08,91.98,92.05,7674.0,90.1873,90.2461,90.1481,90.2167,7674.0
2025-02-20 10:30:00,92.04,92.11,92.04,92.06,22608.0,90.2069,90.2755,90.2069,90.2265,22608.0
2025-02-20 10:35:00,92.07,92.09,92.01,92.09,20564.0,90.2363,90.2559,90.1775,90.2559,20564.0
2025-02-20 10:40:00,92.11,92.18,92.09,92.16,8181.0,90.2755,90.3441,90.2559,90.3245,8181.0
2025-02-20 10:45:00,92.15,92.16,92.04,92.1,7126.0,90.3147,90.3245,90.2069,90.2657,7126.0
2025-02-20 10:50:00,92.1,92.14,91.99,91.99,18342.0,90.2657,90.3049,90.1579,90.1579,18342.0
2025-02-20 10:55:00,92.0,92.11,91.97,92.11,9199.0,90.1677,90.2755,90.1383,90.2755,9199.0
2025-02-20 11:00:00,92.09,92.14,92.02,92.02,7845.0,90.2559,90.3049,90.1873,90.1873,7845.0
2025-02-20 11:05:00,92.01,92.11,91.98,92.1,6738.0,90.1775,90.2755,90.1481,90.2657,6738.0
2025-02-20 11:10:00,92.11,92.11,92.02,92.09,10467.0,90.2755,90.2755,90.1873,90.2559,10467.0
2025-02-20 11:15:00,92.08,92.14,92.06,92.09,10810.0,90.2461,90.3049,90.2265,90.2559,10810.0
2025-02-20 11:20:00,92.1,92.19,92.09,92.09,8315.0,90.2657,90.3539,90.2559,90.2559,8315.0
2025-02-20 11:25:00,92.09,92.1,92.03,92.05,13800.0,90.2559,90.2657,90.1971,90.2167,13800.0
2025-02-20 11:30:00,92.04,92.04,91.99,92.0,11511.0,90.2069,90.2069,90.1579,90.1677,11511.0
2025-02-20 11:35:00,91.98,92.02,91.92,91.95,28018.0,90.1481,90.1873,90.0893,90.1187,28018.0
2025-02-20 11:40:00,91.95,92.01,91.95,91.99,7648.0,90.1187,90.1775,90.1187,90.1579,7648.0
2025-02-20 11:45:00,91.98,92.04,91.95,92.01,58413.0,90.1481,90.2069,90.1187,90.1775,58413.0
2025-02-20 11:50:00,92.0,92.0,91.86,91.87,11255.0,90.1677,90.1677,90.0305,90.0403,11255.0
2025-02-20 11:55:00,91.87,91.88,91.8,91.81,13864.0,90.0403,90.0501,89.9717,89.9815,13864.0
2025-02-20 12:00:00,91.81,91.88,91.81,91.87,17580.0,89.9815,90.0501,89.9815,90.0403,17580.0
2025-02-20 12:05:00,91.86,91.91,91.82,91.86,11259.0,90.0305,90.0795,89.9913,90.0305,11259.0
2025-02-20 12:10:00,91.86,91.97,91.84,91.97,11184.0,90.0305,90.1383,90.0109,90.1383,11184.0
2025-02-20 12:15:00,91.98,92.02,91.98,92.02,11223.0,90.1481,90.1873,90.1481,90.1873,11223.0
2025-02-20 12:20:00,92.03,92.06,92.02,92.04,27049.0,90.1971,90.2265,90.1873,90.2069,27049.0
2025-02-20 12:25:00,92.04,92.1,92.02,92.04,31980.0,90.2069,90.2657,90.1873,90.2069,31980.0
2025-02-20 12:30:00,92.02,92.09,92.02,92.07,10495.0,90.1873,90.2559,90.1873,90.2363,10495.0
2025-02-20 12:35:00,92.08,92.08,91.96,91.98,7329.0,90.2461,90.2461,90.1285,90.1481,7329.0
2025-02-20 12:40:00,91.98,92.1,91.97,92.09,9965.0,90.1481,90.2657,90.1383,90.2559,9965.0
2025-02-20 12:45:00,92.09,92.11,92.07,92.09,6585.0,90.2559,90.2755,90.2363,90.2559,6585.0
2025-02-20 12:50:00,92.09,92.09,92.04,92.05,9038.0,90.2559,90.2559,90.2069,90.2167,9038.0
2025-02-20 12:55:00,92.04,92.04,91.98,92.03,6063.0,90.2069,90.2069,90.1481,90.1971,6063.0
2025-02-20 13:00:00,92.02,92.04,91.92,91.94,15571.0,90.1873,90.2069,90.0893,90.1089,15571.0
2025-02-20 13:05:00,91.93,91.96,91.89,91.95,5770.0,90.0991,90.1285,90.0599,90.1187,5770.0
2025-02-20 13:10:00,91.95,91.99,91.95,91.97,23367.0,90.1187,90.1579,90.1187,90.1383,23367.0
2025-02-20 13:15:00,91.98,91.99,91.89,91.9,21428.0,90.1481,90.1579,90.0599,90.0697,21428.0
2025-02-20 13:20:00,91.9,91.91,91.87,91.91,5252.0,90.0697,90.0795,90.0403,90.0795,5252.0
2025-02-20 13:25:00,91.91,91.93,91.89,91.89,8146.0,90.0795,90.0991,90.0599,90.0599,8146.0
2025-02-20 13:30:00,91.89,92.0,91.88,91.98,6261.0,90.0599,90.1677,90.0501,90.1481,6261.0
2025-02-20 13:35:00,91.98,92.02,91.95,92.02,5844.0,90.1481,90.1873,90.1187,90.1873,5844.0
2025-02-20 13:40:00,92.04,92.19,92.03,92.19,11959.0,90.2069,90.3539,90.1971,90.3539,11959.0
2025-02-20 13:45:00,92.19,92.22,92.18,92.21,12962.0,90.3539,90.3833,90.3441,90.3735,12962.0
2025-02-20 13:50:00,92.22,92.25,92.19,92.25,14959.0,90.3833,90.4127,90.3539,90.4127,14959.0
2025-02-20 13:55:00,92.24,92.29,92.22,92.28,10646.0,90.4029,90.4519,90.3833,90.4421,10646.0
2025-02-20 14:00:00,92.28,92.31,92.27,92.3,10459.0,90.4421,90.4715,90.4323,90.4617,10459.0
2025-02-20 14:05:00,92.3,92.35,92.26,92.35,41630.0,90.4617,90.5107,90.4225,90.5107,41630.0
2025-02-20 14:10:00,92.35,92.41,92.34,92.4,17962.0,90.5107,90.5695,90.5009,90.5597,17962.0
2025-02-20 14:15:00,92.39,92.42,92.39,92.41,6512.0,90.5499,90.5793,90.5499,90.5695,6512.0
2025-02-20 14:20:00,92.42,92.44,92.39,92.44,9657.0,90.5793,90.5989,90.5499,90.5989,9657.0
2025-02-20 14:25:00,92.44,92.46,92.42,92.45,10995.0,90.5989,90.6185,90.5793,90.6087,10995.0
2025-02-20 14:30:00,92.45,92.54,92.41,92.54,16840.0,90.6087,90.6969,90.5695,90.6969,16840.0
2025-02-20 14:35:00,92.54,92.54,92.47,92.48,22749.0,90.6969,90.6969,90.6283,90.6381,22749.0
2025-02-20 14:40:00,92.48,92.53,92.48,92.5,16422.0,90.6381,90.6871,90.6381,90.6577,16422.0
2025-02-20 14:45:00,92.51,92.58,92.5,92.58,11379.0,90.6675,90.7361,90.6577,90.7361,11379.0
2025-02-20 14:50:00,92.57,92.6,92.55,92.6,23905.0,90.7263,90.7557,90.7067,90.7557,23905.0
2025-02-20 14:55:00,92.6,92.66,92.59,92.61,65090.0,90.7557,90.8145,90.7459,90.7655,65090.0
2025-02-20 15:00:00,92.61,92.61,92.54,92.56,21596.0,90.7655,90.7655,90.6969,90.7165,21596.0
2025-02-20 15:05:00,92.56,92.58,92.55,92.57,27125.0,90.7165,90.7361,90.7067,90.7263,27125.0
2025-02-20 15:10:00,92.58,92.61,92.55,92.56,15748.0,90.7361,90.7655,90.7067,90.7165,15748.0
2025-02-20 15:15:00,92.57,92.58,92.53,92.58,6532.0,90.7263,90.7361,90.6871,90.7361,6532.0
2025-02-20 15:20:00,92.58,92.59,92.54,92.56,7982.0,90.7361,90.7459,90.6969,90.7165,7982.0
2025-02-20 15:25:00,92.55,92.56,92.45,92.48,14128.0,90.7067,90.7165,90.6087,90.6381,14128.0
2025-02-20 15:30:00,92.49,92.51,92.42,92.45,14389.0,90.6479,90.6675,90.5793,90.6087,14389.0
2025-02-20 15:35:00,92.45,92.45,92.4,92.43,14867.0,90.6087,90.6087,90.5597,90.5891,14867.0
2025-02-20 15:40:00,92.42,92.48,92.39,92.48,23812.0,90.5793,90.6381,90.5499,90.6381,23812.0
2025-02-20 15:45:00,92.47,92.57,92.45,92.56,12576.0,90.6283,90.7263,90.6087,90.7165,12576.0
2025-02-20 15:50:00,92.57,92.66,92.46,92.47,87708.0,90.7263,90.8145,90.6185,90.6283,87708.0
2025-02-20 15:55:00,92.48,92.53,92.45,92.52,186183.0,90.6381,90.6871,90.6087,90.6773,186183.0
2025-02-21 09:30:00,92.72,92.77,92.41,92.41,69942.0,90.8733,90.9223,90.5695,90.5695,69942.0
2025-02-21 09:35:00,92.43,92.48,92.3,92.42,65179.0,90.5891,90.6381,90.4617,90.5793,65179.0
2025-02-21 09:40:00,92.44,92.53,92.39,92.39,13166.0,90.5989,90.6871,90.5499,90.5499,13166.0
2025-02-21 09:45:00,92.4,92.46,92.14,92.18,61151.0,90.5597,90.6185,90.3049,90.3441,61151.0
2025-02-21 09:50:00,92.18,92.19,92.07,92.19,21063.0,90.3441,90.3539,90.2363,90.3539,21063.0
2025-02-21 09:55:00,92.22,92.33,92.17,92.32,23582.0,90.3833,90.4911,90.3343,90.4813,23582.0
2025-02-21 10:00:00,92.33,92.33,92.13,92.23,15937.0,90.4911,90.4911,90.2951,90.3931,15937.0
2025-02-21 10:05:00,92.23,92.33,92.12,92.33,9653.0,90.3931,90.4911,90.2853,90.4911,9653.0
2025-02-21 10:10:00,92.31,92.32,92.16,92.17,14409.0,90.4715,90.4813,90.3245,90.3343,14409.0
2025-02-21 10:15:00,92.18,92.26,92.17,92.17,10560.0,90.3441,90.4225,90.3343,90.3343,10560.0
2025-02-21 10:20:00,92.15,92.18,92.0,92.01,17365.0,90.3147,90.3441,90.1677,90.1775,17365.0
2025-02-21 10:25:00,92.02,92.02,91.93,91.94,13978.0,90.1873,90.1873,90.0991,90.1089,13978.0
2025-02-21 10:30:00,91.94,92.04,91.91,91.92,16239.0,90.1089,90.2069,90.0795,90.0893,16239.0
2025-02-21 10:35:00,91.93,92.04,91.91,91.99,31373.0,90.0991,90.2069,90.0795,90.1579,31373.0
2025-02-21 10:40:00,91.99,92.04,91.88,91.9,33708.0,90.1579,90.2069,90.0501,90.0697,33708.0
2025-02-21 10:45:00,91.89,91.98,91.81,91.82,20829.0,90.0599,90.1481,89.9815,89.9913,20829.0
2025-02-21 10:50:00,91.82,91.89,91.8,91.85,21337.0,89.9913,90.0599,89.9717,90.0207,21337.0
2025-02-21 10:55:00,91.87,91.87,91.81,91.83,21690.0,90.0403,90.0403,89.9815,90.0011,21690.0
2025-02-21 11:00:00,91.82,92.0,91.81,91.93,53199.0,89.9913,90.1677,89.9815,90.0991,53199.0
2025-02-21 11:05:00,91.92,91.99,91.9,91.9,20554.0,90.0893,90.1579,90.0697,90.0697,20554.0
2025-02-21 11:10:00,91.9,91.98,91.89,91.98,15894.0,90.0697,90.1481,90.0599,90.1481,15894.0
2025-02-21 11:15:00,91.97,92.02,91.91,91.98,8878.0,90.1383,90.1873,90.0795,90.1481,8878.0
2025-02-21 11:20:00,91.99,92.02,91.94,91.96,35570.0,90.1579,90.1873,90.1089,90.1285,35570.0
2025-02-21 11:25:00,91.97,92.03,91.94,92.0,29284.0,90.1383,90.1971,90.1089,90.1677,29284.0
2025-02-21 11:30:00,92.0,92.03,91.97,92.01,5801.0,90.1677,90.1971,90.1383,90.1775,5801.0
2025-02-21 11:35:00,92.03,92.05,91.99,92.01,8152.0,90.1971,90.2167,90.1579,90.1775,8152.0
2025-02-21 11:40:00,92.01,92.08,91.98,92.04,7399.0,90.1775,90.2461,90.1481,90.2069,7399.0
2025-02-21 11:45:00,92.04,92.05,91.99,92.03,5997.0,90.2069,90.2167,90.1579,90.1971,5997.0
2025-02-21 11:50:00,91.99,92.0,91.96,91.97,11707.0,90.1579,90.1677,90.1285,90.1383,11707.0
2025-02-21 11:55:00,91.96,92.06,91.95,92.06,13482.0,90.1285,90.2265,90.1187,90.2265,13482.0
2025-02-21 12:00:00,92.06,92.1,92.05,92.08,6947.0,90.2265,90.2657,90.2167,90.2461,6947.0
2025-02-21 12:05:00,92.08,92.08,92.01,92.06,4734.0,90.2461,90.2461,90.1775,90.2265,4734.0
2025-02-21 12:10:00,92.07,92.08,92.02,92.06,17575.0,90.2363,90.2461,90.1873,90.2265,17575.0
2025-02-21 12:15:00,92.04,92.05,91.98,91.98,42958.0,90.2069,90.2167,90.1481,90.1481,42958.0
2025-02-21 12:20:00,91.95,91.96,91.92,91.92,31545.0,90.1187,90.1285,90.0893,90.0893,31545.0
2025-02-21 12:25:00,91.93,91.97,91.92,91.92,49519.0,90.0991,90.1383,90.0893,90.0893,49519.0
2025-02-21 12:30:00,91.9,91.91,91.88,91.91,12144.0,90.0697,90.0795,90.0501,90.0795,12144.0
2025-02-21 12:35:00,91.92,91.95,91.85,91.89,22549.0,90.0893,90.1187,90.0207,90.0599,22549.0
2025-02-21 12:40:00,91.89,91.91,91.86,91.87,8887.0,90.0599,90.0795,90.0305,90.0403,8887.0
2025-02-21 12:45:00,91.86,91.87,91.82,91.84,3212.0,90.0305,90.0403,89.9913,90.0109,3212.0
2025-02-21 12:50:00,91.82,91.84,91.76,91.77,7470.0,89.9913,90.0109,89.9325,89.9423,7470.0
2025-02-21 12:55:00,91.77,91.77,91.65,91.74,40101.0,89.9423,89.9423,89.8247,89.9129,40101.0
2025-02-21 13:00:00,91.73,91.78,91.73,91.77,10580.0,89.9031,89.9521,89.9031,89.9423,10580.0
2025-02-21 13:05:00,91.76,91.76,91.69,91.69,5761.0,89.9325,89.9325,89.8639,89.8639,5761.0
2025-02-21 13:10:00,91.69,91.72,91.54,91.64,101732.0,89.8639,89.8933,89.7168,89.8149,101732.0
2025-02-21 13:15:00,91.63,91.68,91.58,91.59,52698.0,89.805,89.8541,89.756,89.7658,52698.0
2025-02-21 13:20:00,91.61,91.62,91.53,91.58,44410.0,89.7854,89.7952,89.707,89.756,44410.0
2025-02-21 13:25:00,91.57,91.59,91.47,91.47,18813.0,89.7462,89.7658,89.6482,89.6482,18813.0
2025-02-21 13:30:00,91.45,91.46,91.37,91.45,15416.0,89.6286,89.6384,89.5502,89.6286,15416.0
2025-02-21 13:35:00,91.47,91.53,91.42,91.44,21297.0,89.6482,89.707,89.5992,89.6188,21297.0
2025-02-21 13:40:00,91.45,91.48,91.38,91.39,14624.0,89.6286,89.658,89.56,89.5698,14624.0
2025-02-21 13:45:00,91.37,91.4,91.3,91.34,8712.0,89.5502,89.5796,89.4816,89.5208,8712.0
2025-02-21 13:50:00,91.35,91.36,91.3,91.34,5724.0,89.5306,89.5404,89.4816,89.5208,5724.0
2025-02-21 13:55:00,91.34,91.35,91.29,91.31,12672.0,89.5208,89.5306,89.4718,89.4914,12672.0
2025-02-21 14:00:00,91.3,91.35,91.28,91.29,48105.0,89.4816,89.5306,89.462,89.4718,48105.0
2025-02-21 14:05:00,91.28,91.41,91.28,91.39,26673.0,89.462,89.5894,89.462,89.5698,26673.0
2025-02-21 14:10:00,91.39,91.48,91.36,91.47,15224.0,89.5698,89.658,89.5404,89.6482,15224.0
2025-02-21 14:15:00,91.43,91.43,91.33,91.33,5727.0,89.609,89.609,89.511,89.511,5727.0
2025-02-21 14:20:00,91.34,91.34,91.2,91.23,5831.0,89.5208,89.5208,89.3836,89.413,5831.0
2025-02-21 14:25:00,91.21,91.24,91.14,91.16,10501.0,89.3934,89.4228,89.3248,89.3444,10501.0
2025-02-21 14:30:00,91.17,91.18,91.1,91.12,7927.0,89.3542,89.364,89.2856,89.3052,7927.0
2025-02-21 14:35:00,91.13,91.29,91.13,91.18,68428.0,89.315,89.4718,89.315,89.364,68428.0
2025-02-21 14:40:00,91.2,91.35,91.19,91.35,4252.0,89.3836,89.5306,89.3738,89.5306,4252.0
2025-02-21 14:45:00,91.36,91.37,91.3,91.33,13172.0,89.5404,89.5502,89.4816,89.511,13172.0
2025-02-21 14:50:00,91.35,91.48,91.35,91.43,34220.0,89.5306,89.658,89.5306,89.609,34220.0
2025-02-21 14:55:00,91.44,91.54,91.44,91.44,17615.0,89.6188,89.7168,89.6188,89.6188,17615.0
2025-02-21 15:00:00,91.44,91.45,91.37,91.42,56379.0,89.6188,89.6286,89.5502,89.5992,56379.0
2025-02-21 15:05:00,91.42,91.5,91.38,91.5,53229.0,89.5992,89.6776,89.56,89.6776,53229.0
2025-02-21 15:10:00,91.48,91.54,91.44,91.51,20756.0,89.658,89.7168,89.6188,89.6874,20756.0
2025-02-21 15:15:00,91.5,91.55,91.47,91.55,24478.0,89.6776,89.7266,89.6482,89.7266,24478.0
2025-02-21 15:20:00,91.53,91.58,91.53,91.56,18628.0,89.707,89.756,89.707,89.7364,18628.0
2025-02-21 15:25:00,91.56,91.67,91.53,91.65,48578.0,89.7364,89.8443,89.707,89.8247,48578.0
2025-02-21 15:30:00,91.68,91.82,91.66,91.77,19153.0,89.8541,89.9913,89.8345,89.9423,19153.0
2025-02-21 15:35:00,91.78,91.81,91.7,91.81,17627.0,89.9521,89.9815,89.8737,89.9815,17627.0
2025-02-21 15:40:00,91.81,91.87,91.8,91.82,12003.0,89.9815,90.0403,89.9717,89.9913,12003.0
2025-02-21 15:45:00,91.82,91.86,91.76,91.85,46533.0,89.9913,90.0305,89.9325,90.0207,46533.0
2025-02-21 15:50:00,91.86,91.97,91.74,91.75,64236.0,90.0305,90.1383,89.9129,89.9227,64236.0
2025-02-21 15:55:00,91.77,91.8,91.6,91.64,145685.0,89.9423,89.9717,89.7756,89.8149,145685.0
2025-02-24 09:30:00,91.77,91.81,91.64,91.66,85709.0,89.9423,89.9815,89.8149,89.8345,85709.0
2025-02-24 09:35:00,91.64,91.65,91.37,91.49,53493.0,89.8149,89.8247,89.5502,89.6678,53493.0
2025-02-24 09:40:00,91.45,91.53,91.41,91.49,42376.0,89.6286,89.707,89.5894,89.6678,42376.0
2025-02-24 09:45:00,91.49,91.51,91.36,91.42,37675.0,89.6678,89.6874,89.5404,89.5992,37675.0
2025-02-24 09:50:00,91.41,91.72,91.4,91.72,33992.0,89.5894,89.8933,89.5796,89.8933,33992.0
2025-02-24 09:55:00,91.7,91.78,91.61,91.73,59837.0,89.8737,89.9521,89.7854,89.9031,59837.0
2025-02-24 10:00:00,91.72,91.78,91.59,91.68,55801.0,89.8933,89.9521,89.7658,89.8541,55801.0
2025-02-24 10:05:00,91.67,92.2,91.58,92.16,64140.0,89.8443,90.3637,89.756,90.3245,64140.0
2025-02-24 10:10:00,92.12,92.14,91.85,91.95,58410.0,90.2853,90.3049,90.0207,90.1187,58410.0
2025-02-24 10:15:00,91.92,91.99,91.86,91.91,68567.0,90.0893,90.1579,90.0305,90.0795,68567.0
2025-02-24 10:20:00,91.88,92.11,91.86,92.08,30865.0,90.0501,90.2755,90.0305,90.2461,30865.0
2025-02-24 10:25:00,92.08,92.09,91.94,91.94,10450.0,90.2461,90.2559,90.1089,90.1089,10450.0
2025-02-24 10:30:00,91.95,91.98,91.71,91.81,22410.0,90.1187,90.1481,89.8835,89.9815,22410.0
2025-02-24 10:35:00,91.77,91.91,91.75,91.87,41580.0,89.9423,90.0795,89.9227,90.0403,41580.0
2025-02-24 10:40:00,91.86,91.98,91.82,91.98,17500.0,90.0305,90.1481,89.9913,90.1481,17500.0
2025-02-24 10:45:00,92.0,92.13,91.99,92.13,49495.0,90.1677,90.2951,90.1579,90.2951,49495.0
2025-02-24 10:50:00,92.16,92.16,92.0,92.06,25461.0,90.3245,90.3245,90.1677,90.2265,25461.0
2025-02-24 10:55:00,92.05,92.17,91.99,92.1,20724.0,90.2167,90.3343,90.1579,90.2657,20724.0
2025-02-24 11:00:00,92.1,92.21,92.07,92.2,49105.0,90.2657,90.3735,90.2363,90.3637,49105.0
2025-02-24 11:05:00,92.21,92.26,92.13,92.19,61571.0,90.3735,90.4225,90.2951,90.3539,61571.0
2025-02-24 11:10:00,92.19,92.39,92.16,92.39,21153.0,90.3539,90.5499,90.3245,90.5499,21153.0
2025-02-24 11:15:00,92.39,92.44,92.35,92.37,34336.0,90.5499,90.5989,90.5107,90.5303,34336.0
2025-02-24 11:20:00,92.38,92.41,92.34,92.34,34916.0,90.5401,90.5695,90.5009,90.5009,34916.0
2025-02-24 11:25:00,92.35,92.38,92.27,92.35,12342.0,90.5107,90.5401,90.4323,90.5107,12342.0
2025-02-24 11:30:00,92.35,92.46,92.35,92.39,39940.0,90.5107,90.6185,90.5107,90.5499,39940.0
2025-02-24 11:35:00,92.4,92.48,92.24,92.25,51461.0,90.5597,90.6381,90.4029,90.4127,51461.0
2025-02-24 11:40:00,92.26,92.36,92.24,92.28,21335.0,90.4225,90.5205,90.4029,90.4421,21335.0
2025-02-24 11:45:00,92.27,92.37,92.27,92.35,16821.0,90.4323,90.5303,90.4323,90.5107,16821.0
2025-02-24 11:50:00,92.35,92.43,92.33,92.42,17242.0,90.5107,90.5891,90.4911,90.5793,17242.0
2025-02-24 11:55:00,92.43,92.43,92.33,92.34,12113.0,90.5891,90.5891,90.4911,90.5009,12113.0
2025-02-24 12:00:00,92.34,92.35,92.26,92.33,24328.0,90.5009,90.5107,90.4225,90.4911,24328.0
2025-02-24 12:05:00,92.34,92.34,92.22,92.28,23364.0,90.5009,90.5009,90.3833,90.4421,23364.0
2025-02-24 12:10:00,92.3,92.38,92.29,92.35,30812.0,90.4617,90.5401,90.4519,90.5107,30812.0
2025-02-24 12:15:00,92.35,92.44,92.34,92.4,17523.0,90.5107,90.5989,90.5009,90.5597,17523.0
2025-02-24 12:20:00,92.4,92.5,92.4,92.48,12359.0,90.5597,90.6577,90.5597,90.6381,12359.0
2025-02-24 12:25:00,92.48,92.5,92.41,92.41,7768.0,90.6381,90.6577,90.5695,90.5695,7768.0
2025-02-24 12:30:00,92.4,92.45,92.37,92.4,20938.0,90.5597,90.6087,90.5303,90.5597,20938.0
2025-02-24 12:35:00,92.4,92.5,92.4,92.47,23375.0,90.5597,90.6577,90.5597,90.6283,23375.0
2025-02-24 12:40:00,92.47,92.52,92.44,92.48,32661.0,90.6283,90.6773,90.5989,90.6381,32661.0
2025-02-24 12:45:00,92.49,92.56,92.48,92.55,43686.0,90.6479,90.7165,90.6381,90.7067,43686.0
2025-02-24 12:50:00,92.55,92.55,92.47,92.48,6128.0,90.7067,90.7067,90.6283,90.6381,6128.0
2025-02-24 12:55:00,92.48,92.49,92.44,92.45,10907.0,90.6381,90.6479,90.5989,90.6087,10907.0
2025-02-24 13:00:00,92.45,92.51,92.43,92.51,21456.0,90.6087,90.6675,90.5891,90.6675,21456.0
2025-02-24 13:05:00,92.51,92.53,92.46,92.51,10927.0,90.6675,90.6871,90.6185,90.6675,10927.0
2025-02-24 13:10:00,92.51,92.51,92.42,92.44,44707.0,90.6675,90.6675,90.5793,90.5989,44707.0
2025-02-24 13:15:00,92.42,92.54,92.42,92.54,43174.0,90.5793,90.6969,90.5793,90.6969,43174.0
2025-02-24 13:20:00,92.53,92.53,92.49,92.52,3240.0,90.6871,90.6871,90.6479,90.6773,3240.0
2025-02-24 13:25:00,92.53,92.57,92.51,92.53,45897.0,90.6871,90.7263,90.6675,90.6871,45897.0
2025-02-24 13:30:00,92.52,92.56,92.51,92.54,8089.0,90.6773,90.7165,90.6675,90.6969,8089.0
2025-02-24 13:35:00,92.53,92.58,92.5,92.55,10978.0,90.6871,90.7361,90.6577,90.7067,10978.0
2025-02-24 13:40:00,92.53,92.56,92.47,92.5,15274.0,90.6871,90.7165,90.6283,90.6577,15274.0
2025-02-24 13:45:00,92.5,92.51,92.37,92.39,9176.0,90.6577,90.6675,90.5303,90.5499,9176.0
2025-02-24 13:50:00,92.4,92.45,92.37,92.43,27370.0,90.5597,90.6087,90.5303,90.5891,27370.0
2025-02-24 13:55:00,92.42,92.43,92.34,92.34,20862.0,90.5793,90.5891,90.5009,90.5009,20862.0
2025-02-24 14:00:00,92.35,92.46,92.35,92.43,31798.0,90.5107,90.6185,90.5107,90.5891,31798.0
2025-02-24 14:05:00,92.43,92.45,92.38,92.42,9890.0,90.5891,90.6087,90.5401,90.5793,9890.0
2025-02-24 14:10:00,92.42,92.42,92.32,92.32,29805.0,90.5793,90.5793,90.4813,90.4813,29805.0
2025-02-24 14:15:00,92.31,92.33,92.26,92.26,22454.0,90.4715,90.4911,90.4225,90.4225,22454.0
2025-02-24 14:20:00,92.26,92.3,92.26,92.28,18994.0,90.4225,90.4617,90.4225,90.4421,18994.0
2025-02-24 14:25:00,92.29,92.29,92.17,92.17,35770.0,90.4519,90.4519,90.3343,90.3343,35770.0
2025-02-24 14:30:00,92.16,92.27,92.15,92.27,63470.0,90.3245,90.4323,90.3147,90.4323,63470.0
2025-02-24 14:35:00,92.26,92.27,92.22,92.26,7123.0,90.4225,90.4323,90.3833,90.4225,7123.0
2025-02-24 14:40:00,92.26,92.26,92.16,92.17,25061.0,90.4225,90.4225,90.3245,90.3343,25061.0
2025-02-24 14:45:00,92.16,92.27,92.14,92.27,13064.0,90.3245,90.4323,90.3049,90.4323,13064.0
2025-02-24 14:50:00,92.26,92.28,92.24,92.25,9561.0,90.4225,90.4421,90.4029,90.4127,9561.0
2025-02-24 14:55:00,92.25,92.3,92.2,92.3,11263.0,90.4127,90.4617,90.3637,90.4617,11263.0
2025-02-24 15:00:00,92.29,92.29,92.2,92.27,18823.0,90.4519,90.4519,90.3637,90.4323,18823.0
2025-02-24 15:05:00,92.28,92.33,92.24,92.33,11991.0,90.4421,90.4911,90.4029,90.4911,11991.0
2025-02-24 15:10:00,92.33,92.38,92.32,92.36,13412.0,90.4911,90.5401,90.4813,90.5205,13412.0
2025-02-24 15:15:00,92.36,92.39,92.28,92.31,18097.0,90.5205,90.5499,90.4421,90.4715,18097.0
2025-02-24 15:20:00,92.3,92.35,92.26,92.28,33251.0,90.4617,90.5107,90.4225,90.4421,33251.0
2025-02-24 15:25:00,92.29,92.33,92.25,92.26,31812.0,90.4519,90.4911,90.4127,90.4225,31812.0
2025-02-24 15:30:00,92.26,92.37,92.26,92.35,23729.0,90.4225,90.5303,90.4225,90.5107,23729.0
2025-02-24 15:35:00,92.35,92.36,92.25,92.27,15100.0,90.5107,90.5205,90.4127,90.4323,15100.0
2025-02-24 15:40:00,92.28,92.35,92.25,92.33,33850.0,90.4421,90.5107,90.4127,90.4911,33850.0
2025-02-24 15:45:00,92.31,92.38,92.28,92.37,31965.0,90.4715,90.5401,90.4421,90.5303,31965.0
2025-02-24 15:50:00,92.38,92.47,92.04,92.08,69856.0,90.5401,90.6283,90.2069,90.2461,69856.0
2025-02-24 15:55:00,92.09,92.17,92.01,92.05,298118.0,90.2559,90.3343,90.1775,90.2167,298118.0
2025-02-25 09:30:00,92.26,92.91,92.26,92.84,89834.0,90.4225,91.0596,90.4225,90.991,89834.0
2025-02-25 09:35:00,92.82,93.07,92.8,93.05,114882.0,90.9713,91.2164,90.9517,91.1968,114882.0
2025-02-25 09:40:00,93.03,93.16,92.94,93.06,86624.0,91.1772,91.3046,91.089,91.2066,86624.0
2025-02-25 09:45:00,93.07,93.17,93.03,93.04,47474.0,91.2164,91.3144,91.1772,91.187,47474.0
2025-02-25 09:50:00,93.05,93.12,92.98,93.01,68020.0,91.1968,91.2654,91.1282,91.1576,68020.0
2025-02-25 09:55:00,93.0,93.18,92.98,93.1,47137.0,91.1478,91.3242,91.1282,91.2458,47137.0
2025-02-25 10:00:00,93.07,93.25,92.95,93.21,73539.0,91.2164,91.3928,91.0988,91.3536,73539.0
2025-02-25 10:05:00,93.25,93.3,93.05,93.13,313946.0,91.3928,91.4418,91.1968,91.2752,313946.0
2025-02-25 10:10:00,93.13,93.17,93.05,93.07,37136.0,91.2752,91.3144,91.1968,91.2164,37136.0
2025-02-25 10:15:00,93.07,93.15,93.06,93.06,29789.0,91.2164,91.2948,91.2066,91.2066,29789.0
2025-02-25 10:20:00,93.07,93.13,92.97,92.97,108663.0,91.2164,91.2752,91.1184,91.1184,108663.0
2025-02-25 10:25:00,92.96,93.01,92.84,92.89,31624.0,91.1086,91.1576,90.991,91.04,31624.0
2025-02-25 10:30:00,92.88,93.03,92.85,93.02,143577.0,91.0302,91.1772,91.0008,91.1674,143577.0
2025-02-25 10:35:00,93.02,93.06,92.93,93.0,80094.0,91.1674,91.2066,91.0792,91.1478,80094.0
2025-02-25 10:40:00,93.01,93.18,92.99,93.18,58098.0,91.1576,91.3242,91.138,91.3242,58098.0
2025-02-25 10:45:00,93.18,93.18,93.0,93.11,48321.0,91.3242,91.3242,91.1478,91.2556,48321.0
2025-02-25 10:50:00,93.12,93.12,92.97,93.05,58398.0,91.2654,91.2654,91.1184,91.1968,58398.0
2025-02-25 10:55:00,93.05,93.15,93.04,93.05,42073.0,91.1968,91.2948,91.187,91.1968,42073.0
2025-02-25 11:00:00,93.05,93.09,92.97,93.08,44841.0,91.1968,91.236,91.1184,91.2262,44841.0
2025-02-25 11:05:00,93.08,93.22,93.08,93.15,54052.0,91.2262,91.3634,91.2262,91.2948,54052.0
2025-02-25 11:10:00,93.15,93.21,93.12,93.17,39556.0,91.2948,91.3536,91.2654,91.3144,39556.0
2025-02-25 11:15:00,93.15,93.19,93.1,93.13,29458.0,91.2948,91.334,91.2458,91.2752,29458.0
2025-02-25 11:20:00,93.13,93.21,93.13,93.2,21040.0,91.2752,91.3536,91.2752,91.3438,21040.0
2025-02-25 11:25:00,93.21,93.22,93.08,93.15,18532.0,91.3536,91.3634,91.2262,91.2948,18532.0
2025-02-25 11:30:00,93.14,93.22,93.05,93.22,41642.0,91.285,91.3634,91.1968,91.3634,41642.0
2025-02-25 11:35:00,93.21,93.27,93.21,93.25,89724.0,91.3536,91.4124,91.3536,91.3928,89724.0
2025-02-25 11:40:00,93.25,93.3,93.21,93.26,18972.0,91.3928,91.4418,91.3536,91.4026,18972.0
2025-02-25 11:45:00,93.27,93.32,93.19,93.32,30490.0,91.4124,91.4614,91.334,91.4614,30490.0
2025-02-25 11:50:00,93.31,93.33,93.22,93.24,18855.0,91.4516,91.4712,91.3634,91.383,18855.0
2025-02-25 11:55:00,93.22,93.31,93.17,93.27,22923.0,91.3634,91.4516,91.3144,91.4124,22923.0
2025-02-25 12:00:00,93.26,93.26,93.1,93.14,16516.0,91.4026,91.4026,91.2458,91.285,16516.0
2025-02-25 12:05:00,93.15,93.15,93.01,93.03,11720.0,91.2948,91.2948,91.1576,91.1772,11720.0
2025-02-25 12:10:00,93.02,93.03,92.97,92.98,47762.0,91.1674,91.1772,91.1184,91.1282,47762.0
2025-02-25 12:15:00,92.98,93.04,92.96,93.04,22494.0,91.1282,91.187,91.1086,91.187,22494.0
2025-02-25 12:20:00,93.06,93.11,93.01,93.11,22912.0,91.2066,91.2556,91.1576,91.2556,22912.0
2025-02-25 12:25:00,93.1,93.11,93.0,93.1,23333.0,91.2458,91.2556,91.1478,91.2458,23333.0
2025-02-25 12:30:00,93.09,93.25,93.08,93.23,24436.0,91.236,91.3928,91.2262,91.3732,24436.0
2025-02-25 12:35:00,93.22,93.26,93.21,93.22,32773.0,91.3634,91.4026,91.3536,91.3634,32773.0
2025-02-25 12:40:00,93.23,93.25,93.17,93.18,26483.0,91.3732,91.3928,91.3144,91.3242,26483.0
2025-02-25 12:45:00,93.19,93.2,93.12,93.14,11451.0,91.334,91.3438,91.2654,91.285,11451.0
2025-02-25 12:50:00,93.14,93.21,93.13,93.17,10364.0,91.285,91.3536,91.2752,91.3144,10364.0
2025-02-25 12:55:00,93.17,93.27,93.16,93.27,10255.0,91.3144,91.4124,91.3046,91.4124,10255.0
2025-02-25 13:00:00,93.28,93.42,93.28,93.41,37000.0,91.4222,91.5594,91.4222,91.5496,37000.0
2025-02-25 13:05:00,93.42,93.45,93.34,93.35,28455.0,91.5594,91.5888,91.481,91.4908,28455.0
2025-02-25 13:10:00,93.36,93.36,93.25,93.29,25021.0,91.5006,91.5006,91.3928,91.432,25021.0
2025-02-25 13:15:00,93.28,93.34,93.26,93.27,24855.0,91.4222,91.481,91.4026,91.4124,24855.0
2025-02-25 13:20:00,93.26,93.29,93.15,93.2,27125.0,91.4026,91.432,91.2948,91.3438,27125.0
2025-02-25 13:25:00,93.2,93.22,93.14,93.16,15027.0,91.3438,91.3634,91.285,91.3046,15027.0
2025-02-25 13:30:00,93.17,93.21,93.17,93.2,14066.0,91.3144,91.3536,91.3144,91.3438,14066.0
2025-02-25 13:35:00,93.19,93.34,93.16,93.34,17506.0,91.334,91.481,91.3046,91.481,17506.0
2025-02-25 13:40:00,93.35,93.39,93.32,93.38,15924.0,91.4908,91.53,91.4614,91.5202,15924.0
2025-02-25 13:45:00,93.39,93.45,93.36,93.44,32220.0,91.53,91.5888,91.5006,91.579,32220.0
2025-02-25 13:50:00,93.45,93.47,93.38,93.42,13580.0,91.5888,91.6084,91.5202,91.5594,13580.0
2025-02-25 13:55:00,93.42,93.43,93.35,93.37,39366.0,91.5594,91.5692,91.4908,91.5104,39366.0
2025-02-25 14:00:00,93.36,93.41,93.31,93.41,10209.0,91.5006,91.5496,91.4516,91.5496,10209.0
2025-02-25 14:05:00,93.41,93.41,93.32,93.36,15030.0,91.5496,91.5496,91.4614,91.5006,15030.0
2025-02-25 14:10:00,93.36,93.36,93.25,93.25,22861.0,91.5006,91.5006,91.3928,91.3928,22861.0
2025-02-25 14:15:00,93.24,93.25,93.16,93.2,21233.0,91.383,91.3928,91.3046,91.3438,21233.0
2025-02-25 14:20:00,93.18,93.2,93.15,93.15,14319.0,91.3242,91.3438,91.2948,91.2948,14319.0
2025-02-25 14:25:00,93.15,93.18,93.09,93.09,16520.0,91.2948,91.3242,91.236,91.236,16520.0
2025-02-25 14:30:00,93.1,93.14,93.03,93.13,37397.0,91.2458,91.285,91.1772,91.2752,37397.0
2025-02-25 14:35:00,93.14,93.3,93.07,93.3,38270.0,91.285,91.4418,91.2164,91.4418,38270.0
2025-02-25 14:40:00,93.28,93.43,93.27,93.4,13871.0,91.4222,91.5692,91.4124,91.5398,13871.0
2025-02-25 14:45:00,93.4,93.4,93.31,93.37,35026.0,91.5398,91.5398,91.4516,91.5104,35026.0
2025-02-25 14:50:00,93.37,93.38,93.31,93.36,31675.0,91.5104,91.5202,91.4516,91.5006,31675.0
2025-02-25 14:55:00,93.36,93.38,93.33,93.34,32506.0,91.5006,91.5202,91.4712,91.481,32506.0
2025-02-25 15:00:00,93.34,93.36,93.28,93.34,16555.0,91.481,91.5006,91.4222,91.481,16555.0
2025-02-25 15:05:00,93.33,93.36,93.26,93.27,25326.0,91.4712,91.5006,91.4026,91.4124,25326.0
2025-02-25 15:10:00,93.26,93.29,93.22,93.29,29172.0,91.4026,91.432,91.3634,91.432,29172.0
2025-02-25 15:15:00,93.28,93.36,93.28,93.36,25741.0,91.4222,91.5006,91.4222,91.5006,25741.0
2025-02-25 15:20:00,93.36,93.53,93.35,93.53,58011.0,91.5006,91.6672,91.4908,91.6672,58011.0
2025-02-25 15:25:00,93.53,93.55,93.41,93.42,28121.0,91.6672,91.6868,91.5496,91.5594,28121.0
2025-02-25 15:30:00,93.43,93.44,93.34,93.41,25702.0,91.5692,91.579,91.481,91.5496,25702.0
2025-02-25 15:35:00,93.42,93.45,93.2,93.2,47781.0,91.5594,91.5888,91.3438,91.3438,47781.0
2025-02-25 15:40:00,93.2,93.21,93.09,93.14,116454.0,91.3438,91.3536,91.236,91.285,116454.0
2025-02-25 15:45:00,93.13,93.36,93.13,93.35,58179.0,91.2752,91.5006,91.2752,91.4908,58179.0
2025-02-25 15:50:00,93.36,93.46,93.18,93.22,121341.0,91.5006,91.5986,91.3242,91.3634,121341.0
2025-02-25 15:55:00,93.24,93.31,93.1,93.1,335000.0,91.383,91.4516,91.2458,91.2458,335000.0
2025-02-26 09:30:00,93.34,93.34,92.95,93.0,49612.0,91.481,91.481,91.0988,91.1478,49612.0
2025-02-26 09:35:00,93.0,93.13,92.97,93.07,77034.0,91.1478,91.2752,91.1184,91.2164,77034.0
2025-02-26 09:40:00,93.08,93.17,93.01,93.17,112043.0,91.2262,91.3144,91.1576,91.3144,112043.0
2025-02-26 09:45:00,93.15,93.18,93.0,93.16,50925.0,91.2948,91.3242,91.1478,91.3046,50925.0
2025-02-26 09:50:00,93.16,93.25,93.0,93.04,66081.0,91.3046,91.3928,91.1478,91.187,66081.0
2025-02-26 09:55:00,93.04,93.04,92.94,92.99,17095.0,91.187,91.187,91.089,91.138,17095.0
2025-02-26 10:00:00,93.01,93.19,92.96,93.12,68602.0,91.1576,91.334,91.1086,91.2654,68602.0
2025-02-26 10:05:00,93.12,93.36,93.1,93.33,35152.0,91.2654,91.5006,91.2458,91.4712,35152.0
2025-02-26 10:10:00,93.33,93.4,93.13,93.2,20350.0,91.4712,91.5398,91.2752,91.3438,20350.0
2025-02-26 10:15:00,93.18,93.21,93.15,93.19,16075.0,91.3242,91.3536,91.2948,91.334,16075.0
2025-02-26 10:20:00,93.21,93.35,93.2,93.32,14774.0,91.3536,91.4908,91.3438,91.4614,14774.0
2025-02-26 10:25:00,93.34,93.47,93.32,93.43,11477.0,91.481,91.6084,91.4614,91.5692,11477.0
2025-02-26 10:30:00,93.45,93.48,93.38,93.41,11376.0,91.5888,91.6182,91.5202,91.5496,11376.0
2025-02-26 10:35:00,93.4,93.45,93.35,93.37,15679.0,91.5398,91.5888,91.4908,91.5104,15679.0
2025-02-26 10:40:00,93.37,93.54,93.37,93.5,41487.0,91.5104,91.677,91.5104,91.6378,41487.0
2025-02-26 10:45:00,93.5,93.53,93.46,93.52,16024.0,91.6378,91.6672,91.5986,91.6574,16024.0
2025-02-26 10:50:00,93.53,93.53,93.43,93.45,13628.0,91.6672,91.6672,91.5692,91.5888,13628.0
2025-02-26 10:55:00,93.44,93.45,93.4,93.45,39924.0,91.579,91.5888,91.5398,91.5888,39924.0
2025-02-26 11:00:00,93.44,93.44,93.28,93.29,25977.0,91.579,91.579,91.4222,91.432,25977.0
2025-02-26 11:05:00,93.29,93.5,93.29,93.49,26297.0,91.432,91.6378,91.432,91.628,26297.0
2025-02-26 11:10:00,93.48,93.5,93.42,93.47,16101.0,91.6182,91.6378,91.5594,91.6084,16101.0
2025-02-26 11:15:00,93.45,93.5,93.42,93.43,33853.0,91.5888,91.6378,91.5594,91.5692,33853.0
2025-02-26 11:20:00,93.42,93.45,93.36,93.4,48026.0,91.5594,91.5888,91.5006,91.5398,48026.0
2025-02-26 11:25:00,93.39,93.43,93.33,93.33,13939.0,91.53,91.5692,91.4712,91.4712,13939.0
2025-02-26 11:30:00,93.33,93.34,93.25,93.3,12731.0,91.4712,91.481,91.3928,91.4418,12731.0
2025-02-26 11:35:00,93.3,93.35,93.22,93.23,20319.0,91.4418,91.4908,91.3634,91.3732,20319.0
2025-02-26 11:40:00,93.23,93.25,93.14,93.2,9500.0,91.3732,91.3928,91.285,91.3438,9500.0
2025-02-26 11:45:00,93.2,93.29,93.2,93.29,8733.0,91.3438,91.432,91.3438,91.432,8733.0
2025-02-26 11:50:00,93.3,93.33,93.24,93.25,19534.0,91.4418,91.4712,91.383,91.3928,19534.0
2025-02-26 11:55:00,93.26,93.26,93.12,93.15,38038.0,91.4026,91.4026,91.2654,91.2948,38038.0
2025-02-26 12:00:00,93.17,93.18,93.11,93.16,9806.0,91.3144,91.3242,91.2556,91.3046,9806.0
2025-02-26 12:05:00,93.17,93.2,93.08,93.09,10306.0,91.3144,91.3438,91.2262,91.236,10306.0
2025-02-26 12:10:00,93.09,93.16,93.09,93.16,5728.0,91.236,91.3046,91.236,91.3046,5728.0
2025-02-26 12:15:00,93.15,93.19,93.02,93.06,11717.0,91.2948,91.334,91.1674,91.2066,11717.0
2025-02-26 12:20:00,93.06,93.07,93.0,93.04,21773.0,91.2066,91.2164,91.1478,91.187,21773.0
2025-02-26 12:25:00,93.04,93.05,92.98,93.05,49889.0,91.187,91.1968,91.1282,91.1968,49889.0
2025-02-26 12:30:00,93.05,93.07,92.92,92.94,35941.0,91.1968,91.2164,91.0694,91.089,35941.0
2025-02-26 12:35:00,92.95,92.95,92.85,92.85,26716.0,91.0988,91.0988,91.0008,91.0008,26716.0
2025-02-26 12:40:00,92.85,92.9,92.81,92.88,87408.0,91.0008,91.0498,90.9615,91.0302,87408.0
2025-02-26 12:45:00,92.89,92.92,92.86,92.88,10826.0,91.04,91.0694,91.0106,91.0302,10826.0
2025-02-26 12:50:00,92.87,92.88,92.74,92.75,10736.0,91.0204,91.0302,90.8929,90.9027,10736.0
2025-02-26 12:55:00,92.73,92.74,92.64,92.69,18165.0,90.8831,90.8929,90.7949,90.8439,18165.0
2025-02-26 13:00:00,92.69,92.73,92.66,92.7,12957.0,90.8439,90.8831,90.8145,90.8537,12957.0
2025-02-26 13:05:00,92.71,92.72,92.64,92.7,15638.0,90.8635,90.8733,90.7949,90.8537,15638.0
2025-02-26 13:10:00,92.71,92.71,92.62,92.68,12288.0,90.8635,90.8635,90.7753,90.8341,12288.0
2025-02-26 13:15:00,92.69,92.69,92.64,92.68,11613.0,90.8439,90.8439,90.7949,90.8341,11613.0
2025-02-26 13:20:00,92.69,92.79,92.68,92.78,15608.0,90.8439,90.9419,90.8341,90.9321,15608.0
2025-02-26 13:25:00,92.77,92.81,92.72,92.73,13128.0,90.9223,90.9615,90.8733,90.8831,13128.0
2025-02-26 13:30:00,92.74,92.77,92.68,92.69,21258.0,90.8929,90.9223,90.8341,90.8439,21258.0
2025-02-26 13:35:00,92.69,92.73,92.63,92.65,16669.0,90.8439,90.8831,90.7851,90.8047,16669.0
2025-02-26 13:40:00,92.66,92.68,92.61,92.61,21619.0,90.8145,90.8341,90.7655,90.7655,21619.0
2025-02-26 13:45:00,92.61,92.61,92.48,92.48,21826.0,90.7655,90.7655,90.6381,90.6381,21826.0
2025-02-26 13:50:00,92.5,92.5,92.42,92.48,36819.0,90.6577,90.6577,90.5793,90.6381,36819.0
2025-02-26 13:55:00,92.48,92.58,92.45,92.57,12071.0,90.6381,90.7361,90.6087,90.7263,12071.0
2025-02-26 14:00:00,92.56,92.62,92.51,92.58,12509.0,90.7165,90.7753,90.6675,90.7361,12509.0
2025-02-26 14:05:00,92.58,92.61,92.55,92.55,14289.0,90.7361,90.7655,90.7067,90.7067,14289.0
2025-02-26 14:10:00,92.55,92.57,92.51,92.55,37363.0,90.7067,90.7263,90.6675,90.7067,37363.0
2025-02-26 14:15:00,92.55,92.59,92.52,92.59,24688.0,90.7067,90.7459,90.6773,90.7459,24688.0
2025-02-26 14:20:00,92.57,92.72,92.56,92.71,32286.0,90.7263,90.8733,90.7165,90.8635,32286.0
2025-02-26 14:25:00,92.71,92.81,92.68,92.78,11931.0,90.8635,90.9615,90.8341,90.9321,11931.0
2025-02-26 14:30:00,92.75,92.79,92.74,92.79,13473.0,90.9027,90.9419,90.8929,90.9419,13473.0
2025-02-26 14:35:00,92.78,92.86,92.78,92.86,10720.0,90.9321,91.0106,90.9321,91.0106,10720.0
2025-02-26 14:40:00,92.84,92.93,92.84,92.91,10328.0,90.991,91.0792,90.991,91.0596,10328.0
2025-02-26 14:45:00,92.93,92.96,92.91,92.95,10757.0,91.0792,91.1086,91.0596,91.0988,10757.0
2025-02-26 14:50:00,92.93,92.93,92.85,92.87,11411.0,91.0792,91.0792,91.0008,91.0204,11411.0
2025-02-26 14:55:00,92.85,92.85,92.71,92.72,7693.0,91.0008,91.0008,90.8635,90.8733,7693.0
2025-02-26 15:00:00,92.73,92.79,92.71,92.74,19688.0,90.8831,90.9419,90.8635,90.8929,19688.0
2025-02-26 15:05:00,92.73,92.78,92.7,92.73,13312.0,90.8831,90.9321,90.8537,90.8831,13312.0
2025-02-26 15:10:00,92.74,92.78,92.71,92.71,16318.0,90.8929,90.9321,90.8635,90.8635,16318.0
2025-02-26 15:15:00,92.7,92.74,92.65,92.73,13367.0,90.8537,90.8929,90.8047,90.8831,13367.0
2025-02-26 15:20:00,92.73,92.77,92.7,92.75,8867.0,90.8831,90.9223,90.8537,90.9027,8867.0
2025-02-26 15:25:00,92.76,92.77,92.67,92.67,26551.0,90.9125,90.9223,90.8243,90.8243,26551.0
2025-02-26 15:30:00,92.68,92.79,92.66,92.76,29259.0,90.8341,90.9419,90.8145,90.9125,29259.0
2025-02-26 15:35:00,92.75,92.75,92.61,92.61,31742.0,90.9027,90.9027,90.7655,90.7655,31742.0
2025-02-26 15:40:00,92.62,92.72,92.58,92.71,62964.0,90.7753,90.8733,90.7361,90.8635,62964.0
2025-02-26 15:45:00,92.7,92.8,92.7,92.76,59144.0,90.8537,90.9517,90.8537,90.9125,59144.0
2025-02-26 15:50:00,92.77,92.84,92.66,92.71,90096.0,90.9223,90.991,90.8145,90.8635,90096.0
2025-02-26 15:55:00,92.72,92.79,92.64,92.73,242173.0,90.8733,90.9419,90.7949,90.8831,242173.0
2025-02-27 09:30:00,92.76,92.83,92.61,92.72,46921.0,90.9125,90.9812,90.7655,90.8733,46921.0
2025-02-27 09:35:00,92.72,93.04,92.71,93.0,34674.0,90.8733,91.187,90.8635,91.1478,34674.0
2025-02-27 09:40:00,92.98,93.16,92.97,93.15,21015.0,91.1282,91.3046,91.1184,91.2948,21015.0
2025-02-27 09:45:00,93.12,93.39,93.12,93.39,33402.0,91.2654,91.53,91.2654,91.53,33402.0
2025-02-27 09:50:00,93.38,93.38,93.17,93.21,34091.0,91.5202,91.5202,91.3144,91.3536,34091.0
2025-02-27 09:55:00,93.22,93.28,93.19,93.25,15204.0,91.3634,91.4222,91.334,91.3928,15204.0
2025-02-27 10:00:00,93.23,93.37,93.07,93.11,27941.0,91.3732,91.5104,91.2164,91.2556,27941.0
2025-02-27 10:05:00,93.13,93.34,93.07,93.26,31622.0,91.2752,91.481,91.2164,91.4026,31622.0
2025-02-27 10:10:00,93.25,93.37,93.19,93.37,22982.0,91.3928,91.5104,91.334,91.5104,22982.0
2025-02-27 10:15:00,93.36,93.41,93.25,93.4,16363.0,91.5006,91.5496,91.3928,91.5398,16363.0
2025-02-27 10:20:00,93.41,93.63,93.36,93.57,35246.0,91.5496,91.7652,91.5006,91.7064,35246.0
2025-02-27 10:25:00,93.56,93.56,93.46,93.53,15825.0,91.6966,91.6966,91.5986,91.6672,15825.0
2025-02-27 10:30:00,93.54,93.57,93.48,93.54,61521.0,91.677,91.7064,91.6182,91.677,61521.0
2025-02-27 10:35:00,93.54,93.54,93.42,93.46,56523.0,91.677,91.677,91.5594,91.5986,56523.0
2025-02-27 10:40:00,93.45,93.59,93.44,93.58,16771.0,91.5888,91.726,91.579,91.7162,16771.0
2025-02-27 10:45:00,93.57,93.64,93.56,93.64,15820.0,91.7064,91.775,91.6966,91.775,15820.0
2025-02-27 10:50:00,93.62,93.66,93.56,93.63,50665.0,91.7554,91.7946,91.6966,91.7652,50665.0
2025-02-27 10:55:00,93.63,93.64,93.52,93.54,11263.0,91.7652,91.775,91.6574,91.677,11263.0
2025-02-27 11:00:00,93.54,93.63,93.48,93.48,11426.0,91.677,91.7652,91.6182,91.6182,11426.0
2025-02-27 11:05:00,93.46,93.51,93.46,93.48,9478.0,91.5986,91.6476,91.5986,91.6182,9478.0
2025-02-27 11:10:00,93.45,93.49,93.39,93.45,19255.0,91.5888,91.628,91.53,91.5888,19255.0
2025-02-27 11:15:00,93.45,93.53,93.45,93.51,13462.0,91.5888,91.6672,91.5888,91.6476,13462.0
2025-02-27 11:20:00,93.53,93.56,93.47,93.49,5158.0,91.6672,91.6966,91.6084,91.628,5158.0
2025-02-27 11:25:00,93.49,93.49,93.39,93.46,9872.0,91.628,91.628,91.53,91.5986,9872.0
2025-02-27 11:30:00,93.43,93.56,93.42,93.54,31305.0,91.5692,91.6966,91.5594,91.677,31305.0
2025-02-27 11:35:00,93.54,93.57,93.47,93.52,4801.0,91.677,91.7064,91.6084,91.6574,4801.0
2025-02-27 11:40:00,93.51,93.54,93.43,93.44,12350.0,91.6476,91.677,91.5692,91.579,12350.0
2025-02-27 11:45:00,93.42,93.42,93.36,93.37,16705.0,91.5594,91.5594,91.5006,91.5104,16705.0
2025-02-27 11:50:00,93.39,93.4,93.31,93.31,5927.0,91.53,91.5398,91.4516,91.4516,5927.0
2025-02-27 11:55:00,93.31,93.33,93.24,93.25,7396.0,91.4516,91.4712,91.383,91.3928,7396.0
2025-02-27 12:00:00,93.25,93.26,93.2,93.22,11591.0,91.3928,91.4026,91.3438,91.3634,11591.0
2025-02-27 12:05:00,93.22,93.22,93.11,93.13,20218.0,91.3634,91.3634,91.2556,91.2752,20218.0
2025-02-27 12:10:00,93.11,93.14,93.09,93.11,17929.0,91.2556,91.285,91.236,91.2556,17929.0
2025-02-27 12:15:00,93.11,93.12,93.02,93.06,13971.0,91.2556,91.2654,91.1674,91.2066,13971.0
2025-02-27 12:20:00,93.05,93.18,93.04,93.18,7435.0,91.1968,91.3242,91.187,91.3242,7435.0
2025-02-27 12:25:00,93.18,93.33,93.17,93.31,6034.0,91.3242,91.4712,91.3144,91.4516,6034.0
2025-02-27 12:30:00,93.37,93.4,93.34,93.39,17244.0,91.5104,91.5398,91.481,91.53,17244.0
2025-02-27 12:35:00,93.4,93.45,93.39,93.45,8958.0,91.5398,91.5888,91.53,91.5888,8958.0
2025-02-27 12:40:00,93.41,93.41,93.3,93.31,10570.0,91.5496,91.5496,91.4418,91.4516,10570.0
2025-02-27 12:45:00,93.33,93.35,93.28,93.29,11518.0,91.4712,91.4908,91.4222,91.432,11518.0
2025-02-27 12:50:00,93.3,93.39,93.24,93.36,22755.0,91.4418,91.53,91.383,91.5006,22755.0
2025-02-27 12:55:00,93.37,93.38,93.3,93.31,4809.0,91.5104,91.5202,91.4418,91.4516,4809.0
2025-02-27 13:00:00,93.32,93.49,93.32,93.44,16054.0,91.4614,91.628,91.4614,91.579,16054.0
2025-02-27 13:05:00,93.44,93.44,93.35,93.36,6876.0,91.579,91.579,91.4908,91.5006,6876.0
2025-02-27 13:10:00,93.36,93.42,93.35,93.41,4347.0,91.5006,91.5594,91.4908,91.5496,4347.0
2025-02-27 13:15:00,93.4,93.47,93.39,93.45,33847.0,91.5398,91.6084,91.53,91.5888,33847.0
2025-02-27 13:20:00,93.44,93.52,93.43,93.51,10661.0,91.579,91.6574,91.5692,91.6476,10661.0
2025-02-27 13:25:00,93.5,93.5,93.42,93.43,6090.0,91.6378,91.6378,91.5594,91.5692,6090.0
2025-02-27 13:30:00,93.41,93.53,93.41,93.53,17100.0,91.5496,91.6672,91.5496,91.6672,17100.0
2025-02-27 13:35:00,93.52,93.52,93.45,93.48,17266.0,91.6574,91.6574,91.5888,91.6182,17266.0
2025-02-27 13:40:00,93.48,93.49,93.43,93.44,18626.0,91.6182,91.628,91.5692,91.579,18626.0
2025-02-27 13:45:00,93.45,93.51,93.43,93.49,9250.0,91.5888,91.6476,91.5692,91.628,9250.0
2025-02-27 13:50:00,93.49,93.55,93.47,93.54,14576.0,91.628,91.6868,91.6084,91.677,14576.0
2025-02-27 13:55:00,93.52,93.56,93.49,93.5,13417.0,91.6574,91.6966,91.628,91.6378,13417.0
2025-02-27 14:00:00,93.5,93.58,93.5,93.54,34033.0,91.6378,91.7162,91.6378,91.677,34033.0
2025-02-27 14:05:00,93.54,93.59,93.53,93.56,7895.0,91.677,91.726,91.6672,91.6966,7895.0
2025-02-27 14:10:00,93.56,93.56,93.46,93.48,20638.0,91.6966,91.6966,91.5986,91.6182,20638.0
2025-02-27 14:15:00,93.48,93.5,93.46,93.46,11391.0,91.6182,91.6378,91.5986,91.5986,11391.0
2025-02-27 14:20:00,93.47,93.5,93.38,93.39,50351.0,91.6084,91.6378,91.5202,91.53,50351.0
2025-02-27 14:25:00,93.39,93.39,93.24,93.25,8995.0,91.53,91.53,91.383,91.3928,8995.0
2025-02-27 14:30:00,93.25,93.25,93.13,93.15,21045.0,91.3928,91.3928,91.2752,91.2948,21045.0
2025-02-27 14:35:00,93.18,93.21,93.08,93.11,15984.0,91.3242,91.3536,91.2262,91.2556,15984.0
2025-02-27 14:40:00,93.12,93.12,92.98,93.04,19401.0,91.2654,91.2654,91.1282,91.187,19401.0
2025-02-27 14:45:00,93.07,93.11,93.0,93.04,15384.0,91.2164,91.2556,91.1478,91.187,15384.0
2025-02-27 14:50:00,93.04,93.13,92.99,93.06,8108.0,91.187,91.2752,91.138,91.2066,8108.0
2025-02-27 14:55:00,93.06,93.1,93.04,93.08,8639.0,91.2066,91.2458,91.187,91.2262,8639.0
2025-02-27 15:00:00,93.07,93.07,92.92,92.96,16838.0,91.2164,91.2164,91.0694,91.1086,16838.0
2025-02-27 15:05:00,92.97,93.06,92.96,93.02,14921.0,91.1184,91.2066,91.1086,91.1674,14921.0
2025-02-27 15:10:00,93.01,93.03,92.94,92.99,15167.0,91.1576,91.1772,91.089,91.138,15167.0
2025-02-27 15:15:00,92.99,93.03,92.92,93.02,26638.0,91.138,91.1772,91.0694,91.1674,26638.0
2025-02-27 15:20:00,93.0,93.15,92.99,93.08,23881.0,91.1478,91.2948,91.138,91.2262,23881.0
2025-02-27 15:25:00,93.09,93.09,92.93,92.94,13838.0,91.236,91.236,91.0792,91.089,13838.0
2025-02-27 15:30:00,92.95,93.09,92.94,93.04,20208.0,91.0988,91.236,91.089,91.187,20208.0
2025-02-27 15:35:00,93.04,93.14,93.02,93.04,19154.0,91.187,91.285,91.1674,91.187,19154.0
2025-02-27 15:40:00,93.04,93.2,93.04,93.18,30391.0,91.187,91.3438,91.187,91.3242,30391.0
2025-02-27 15:45:00,93.17,93.17,93.09,93.13,98502.0,91.3144,91.3144,91.236,91.2752,98502.0
2025-02-27 15:50:00,93.12,93.19,93.06,93.08,70550.0,91.2654,91.334,91.2066,91.2262,70550.0
2025-02-27 15:55:00,93.08,93.15,93.05,93.12,109505.0,91.2262,91.2948,91.1968,91.2654,109505.0
2025-02-28 09:30:00,93.53,93.86,93.45,93.8,63377.0,91.6672,91.9906,91.5888,91.9318,63377.0
2025-02-28 09:35:00,93.77,93.94,93.71,93.79,42663.0,91.9024,92.069,91.8436,91.922,42663.0
2025-02-28 09:40:00,93.79,93.81,93.54,93.58,35301.0,91.922,91.9416,91.677,91.7162,35301.0
2025-02-28 09:45:00,93.55,93.58,93.47,93.49,13050.0,91.6868,91.7162,91.6084,91.628,13050.0
2025-02-28 09:50:00,93.47,93.74,93.45,93.74,50892.0,91.6084,91.873,91.5888,91.873,50892.0
2025-02-28 09:55:00,93.75,93.76,93.61,93.69,38904.0,91.8828,91.8926,91.7456,91.824,38904.0
2025-02-28 10:00:00,93.66,93.77,93.58,93.62,21314.0,91.7946,91.9024,91.7162,91.7554,21314.0
2025-02-28 10:05:00,93.62,93.67,93.48,93.56,25277.0,91.7554,91.8044,91.6182,91.6966,25277.0
2025-02-28 10:10:00,93.58,93.59,93.42,93.47,56336.0,91.7162,91.726,91.5594,91.6084,56336.0
2025-02-28 10:15:00,93.46,93.51,93.15,93.19,59340.0,91.5986,91.6476,91.2948,91.334,59340.0
2025-02-28 10:20:00,93.17,93.45,93.17,93.43,18497.0,91.3144,91.5888,91.3144,91.5692,18497.0
2025-02-28 10:25:00,93.43,93.44,93.3,93.33,25889.0,91.5692,91.579,91.4418,91.4712,25889.0
2025-02-28 10:30:00,93.34,93.53,93.34,93.52,43285.0,91.481,91.6672,91.481,91.6574,43285.0
2025-02-28 10:35:00,93.5,93.71,93.48,93.7,11208.0,91.6378,91.8436,91.6182,91.8338,11208.0
2025-02-28 10:40:00,93.7,93.71,93.49,93.51,18806.0,91.8338,91.8436,91.628,91.6476,18806.0
2025-02-28 10:45:00,93.5,93.59,93.49,93.57,13456.0,91.6378,91.726,91.628,91.7064,13456.0
2025-02-28 10:50:00,93.58,93.62,93.58,93.59,9978.0,91.7162,91.7554,91.7162,91.726,9978.0
2025-02-28 10:55:00,93.59,93.68,93.58,93.67,15091.0,91.726,91.8142,91.7162,91.8044,15091.0
2025-02-28 11:00:00,93.66,93.69,93.59,93.64,23931.0,91.7946,91.824,91.726,91.775,23931.0
2025-02-28 11:05:00,93.66,93.73,93.63,93.69,36818.0,91.7946,91.8632,91.7652,91.824,36818.0
2025-02-28 11:10:00,93.7,93.7,93.65,93.69,34534.0,91.8338,91.8338,91.7848,91.824,34534.0
2025-02-28 11:15:00,93.68,93.72,93.62,93.7,15393.0,91.8142,91.8534,91.7554,91.8338,15393.0
2025-02-28 11:20:00,93.7,93.76,93.68,93.74,13383.0,91.8338,91.8926,91.8142,91.873,13383.0
2025-02-28 11:25:00,93.73,93.74,93.63,93.64,17865.0,91.8632,91.873,91.7652,91.775,17865.0
2025-02-28 11:30:00,93.64,93.67,93.58,93.62,16251.0,91.775,91.8044,91.7162,91.7554,16251.0
2025-02-28 11:35:00,93.62,93.63,93.52,93.52,17402.0,91.7554,91.7652,91.6574,91.6574,17402.0
2025-02-28 11:40:00,93.54,93.6,93.53,93.58,9930.0,91.677,91.7358,91.6672,91.7162,9930.0
2025-02-28 11:45:00,93.59,93.59,93.53,93.56,19513.0,91.726,91.726,91.6672,91.6966,19513.0
2025-02-28 11:50:00,93.55,93.65,93.55,93.65,5489.0,91.6868,91.7848,91.6868,91.7848,5489.0
2025-02-28 11:55:00,93.64,93.64,93.56,93.58,19502.0,91.775,91.775,91.6966,91.7162,19502.0
2025-02-28 12:00:00,93.56,93.6,93.43,93.44,17424.0,91.6966,91.7358,91.5692,91.579,17424.0
2025-02-28 12:05:00,93.44,93.47,93.41,93.45,13642.0,91.579,91.6084,91.5496,91.5888,13642.0
2025-02-28 12:10:00,93.44,93.48,93.39,93.39,57516.0,91.579,91.6182,91.53,91.53,57516.0
2025-02-28 12:15:00,93.38,93.47,93.38,93.45,23573.0,91.5202,91.6084,91.5202,91.5888,23573.0
2025-02-28 12:20:00,93.45,93.49,93.34,93.36,49249.0,91.5888,91.628,91.481,91.5006,49249.0
2025-02-28 12:25:00,93.38,93.46,93.34,93.34,8779.0,91.5202,91.5986,91.481,91.481,8779.0
2025-02-28 12:30:00,93.34,93.34,93.19,93.22,36014.0,91.481,91.481,91.334,91.3634,36014.0
2025-02-28 12:35:00,93.22,93.22,93.12,93.13,35465.0,91.3634,91.3634,91.2654,91.2752,35465.0
2025-02-28 12:40:00,93.13,93.15,92.99,93.03,53660.0,91.2752,91.2948,91.138,91.1772,53660.0
2025-02-28 12:45:00,93.03,93.09,92.99,93.07,21690.0,91.1772,91.236,91.138,91.2164,21690.0
2025-02-28 12:50:00,93.08,93.14,93.07,93.11,49095.0,91.2262,91.285,91.2164,91.2556,49095.0
2025-02-28 12:55:00,93.11,93.11,93.02,93.08,15226.0,91.2556,91.2556,91.1674,91.2262,15226.0
2025-02-28 13:00:00,93.09,93.12,93.0,93.0,19345.0,91.236,91.2654,91.1478,91.1478,19345.0
2025-02-28 13:05:00,93.0,93.0,92.95,92.98,10881.0,91.1478,91.1478,91.0988,91.1282,10881.0
2025-02-28 13:10:00,92.97,93.01,92.93,93.01,8180.0,91.1184,91.1576,91.0792,91.1576,8180.0
2025-02-28 13:15:00,93.02,93.04,92.82,92.83,20816.0,91.1674,91.187,90.9713,90.9812,20816.0
2025-02-28 13:20:00,92.83,92.93,92.82,92.84,8402.0,90.9812,91.0792,90.9713,90.991,8402.0
2025-02-28 13:25:00,92.85,92.89,92.84,92.88,13464.0,91.0008,91.04,90.991,91.0302,13464.0
2025-02-28 13:30:00,92.85,92.98,92.85,92.97,17713.0,91.0008,91.1282,91.0008,91.1184,17713.0
2025-02-28 13:35:00,92.98,93.11,92.98,93.1,13275.0,91.1282,91.2556,91.1282,91.2458,13275.0
2025-02-28 13:40:00,93.1,93.12,93.0,93.06,30224.0,91.2458,91.2654,91.1478,91.2066,30224.0
2025-02-28 13:45:00,93.06,93.17,93.05,93.15,11178.0,91.2066,91.3144,91.1968,91.2948,11178.0
2025-02-28 13:50:00,93.15,93.16,93.1,93.12,17113.0,91.2948,91.3046,91.2458,91.2654,17113.0
2025-02-28 13:55:00,93.11,93.11,92.88,92.88,47893.0,91.2556,91.2556,91.0302,91.0302,47893.0
2025-02-28 14:00:00,92.92,93.03,92.9,92.95,10331.0,91.0694,91.1772,91.0498,91.0988,10331.0
2025-02-28 14:05:00,92.95,93.12,92.95,93.09,8762.0,91.0988,91.2654,91.0988,91.236,8762.0
2025-02-28 14:10:00,93.1,93.11,93.05,93.09,8466.0,91.2458,91.2556,91.1968,91.236,8466.0
2025-02-28 14:15:00,93.08,93.18,93.08,93.18,10239.0,91.2262,91.3242,91.2262,91.3242,10239.0
2025-02-28 14:20:00,93.18,93.19,93.1,93.17,15066.0,91.3242,91.334,91.2458,91.3144,15066.0
2025-02-28 14:25:00,93.17,93.22,93.13,93.15,11451.0,91.3144,91.3634,91.2752,91.2948,11451.0
2025-02-28 14:30:00,93.14,93.35,93.13,93.31,14799.0,91.285,91.4908,91.2752,91.4516,14799.0
2025-02-28 14:35:00,93.31,93.37,93.29,93.36,6807.0,91.4516,91.5104,91.432,91.5006,6807.0
2025-02-28 14:40:00,93.35,93.41,93.32,93.39,7626.0,91.4908,91.5496,91.4614,91.53,7626.0
2025-02-28 14:45:00,93.39,93.49,93.37,93.44,49711.0,91.53,91.628,91.5104,91.579,49711.0
2025-02-28 14:50:00,93.45,93.47,93.38,93.42,41127.0,91.5888,91.6084,91.5202,91.5594,41127.0
2025-02-28 14:55:00,93.42,93.47,93.38,93.45,126512.0,91.5594,91.6084,91.5202,91.5888,126512.0
2025-02-28 15:00:00,93.45,93.5,93.37,93.5,68076.0,91.5888,91.6378,91.5104,91.6378,68076.0
2025-02-28 15:05:00,93.51,93.53,93.48,93.49,19713.0,91.6476,91.6672,91.6182,91.628,19713.0
2025-02-28 15:10:00,93.49,93.53,93.47,93.5,77511.0,91.628,91.6672,91.6084,91.6378,77511.0
2025-02-28 15:15:00,93.5,93.53,93.45,93.45,20016.0,91.6378,91.6672,91.5888,91.5888,20016.0
2025-02-28 15:20:00,93.45,93.47,93.39,93.47,38705.0,91.5888,91.6084,91.53,91.6084,38705.0
2025-02-28 15:25:00,93.47,93.56,93.46,93.55,24602.0,91.6084,91.6966,91.5986,91.6868,24602.0
2025-02-28 15:30:00,93.55,93.63,93.48,93.52,69822.0,91.6868,91.7652,91.6182,91.6574,69822.0
2025-02-28 15:35:00,93.5,93.52,93.41,93.5,141738.0,91.6378,91.6574,91.5496,91.6378,141738.0
2025-02-28 15:40:00,93.5,93.64,93.5,93.64,57869.0,91.6378,91.775,91.6378,91.775,57869.0
2025-02-28 15:45:00,93.63,93.77,93.6,93.77,52995.0,91.7652,91.9024,91.7358,91.9024,52995.0
2025-02-28 15:50:00,93.77,93.84,93.61,93.65,135240.0,91.9024,91.971,91.7456,91.7848,135240.0
2025-02-28 15:55:00,93.65,93.91,93.63,93.84,474360.0,91.7848,92.0396,91.7652,91.971,474360.0
2025-03-03 09:30:00,94.04,94.28,93.83,94.28,150631.0,92.1671,92.4023,91.9612,92.4023,150631.0
2025-03-03 09:35:00,94.28,94.52,94.21,94.48,69289.0,92.4023,92.6375,92.3337,92.5983,69289.0
2025-03-03 09:40:00,94.5,94.62,94.28,94.31,56965.0,92.6179,92.7355,92.4023,92.4317,56965.0
2025-03-03 09:45:00,94.29,94.36,94.21,94.27,27992.0,92.4121,92.4807,92.3337,92.3925,27992.0
2025-03-03 09:50:00,94.27,94.28,94.19,94.26,30677.0,92.3925,92.4023,92.3141,92.3827,30677.0
2025-03-03 09:55:00,94.26,94.27,94.14,94.19,38644.0,92.3827,92.3925,92.2651,92.3141,38644.0
2025-03-03 10:00:00,94.17,94.17,93.89,94.1,52375.0,92.2945,92.2945,92.02,92.2259,52375.0
2025-03-03 10:05:00,94.09,94.47,94.04,94.38,23876.0,92.2161,92.5885,92.1671,92.5003,23876.0
2025-03-03 10:10:00,94.37,94.4,94.3,94.37,33338.0,92.4905,92.5199,92.4219,92.4905,33338.0
2025-03-03 10:15:00,94.36,94.43,94.3,94.39,31481.0,92.4807,92.5493,92.4219,92.5101,31481.0
2025-03-03 10:20:00,94.41,94.63,94.4,94.55,120285.0,92.5297,92.7453,92.5199,92.6669,120285.0
2025-03-03 10:25:00,94.55,94.6,94.46,94.51,20580.0,92.6669,92.7159,92.5787,92.6277,20580.0
2025-03-03 10:30:00,94.51,94.62,94.45,94.61,18477.0,92.6277,92.7355,92.5689,92.7257,18477.0
2025-03-03 10:35:00,94.61,94.7,94.54,94.69,13214.0,92.7257,92.8139,92.6571,92.8041,13214.0
2025-03-03 10:40:00,94.68,94.87,94.67,94.87,26255.0,92.7943,92.9805,92.7845,92.9805,26255.0
2025-03-03 10:45:00,94.86,94.86,94.71,94.72,18842.0,92.9707,92.9707,92.8237,92.8335,18842.0
2025-03-03 10:50:00,94.75,94.8,94.69,94.71,28514.0,92.8629,92.9119,92.8041,92.8237,28514.0
2025-03-03 10:55:00,94.72,94.72,94.58,94.6,17681.0,92.8335,92.8335,92.6963,92.7159,17681.0
2025-03-03 11:00:00,94.63,94.63,94.52,94.61,90755.0,92.7453,92.7453,92.6375,92.7257,90755.0
2025-03-03 11:05:00,94.62,94.65,94.58,94.63,21600.0,92.7355,92.7649,92.6963,92.7453,21600.0
2025-03-03 11:10:00,94.65,94.68,94.54,94.63,37320.0,92.7649,92.7943,92.6571,92.7453,37320.0
2025-03-03 11:15:00,94.63,94.78,94.63,94.7,62114.0,92.7453,92.8923,92.7453,92.8139,62114.0
2025-03-03 11:20:00,94.69,94.76,94.67,94.71,47258.0,92.8041,92.8727,92.7845,92.8237,47258.0
2025-03-03 11:25:00,94.7,94.72,94.55,94.57,19041.0,92.8139,92.8335,92.6669,92.6865,19041.0
2025-03-03 11:30:00,94.57,94.62,94.56,94.57,20735.0,92.6865,92.7355,92.6767,92.6865,20735.0
2025-03-03 11:35:00,94.55,94.63,94.52,94.54,15869.0,92.6669,92.7453,92.6375,92.6571,15869.0
2025-03-03 11:40:00,94.55,94.59,94.44,94.45,22060.0,92.6669,92.7061,92.5591,92.5689,22060.0
2025-03-03 11:45:00,94.45,94.51,94.42,94.51,31863.0,92.5689,92.6277,92.5395,92.6277,31863.0
2025-03-03 11:50:00,94.51,94.58,94.49,94.55,17763.0,92.6277,92.6963,92.6081,92.6669,17763.0
2025-03-03 11:55:00,94.55,94.58,94.52,94.56,38780.0,92.6669,92.6963,92.6375,92.6767,38780.0
2025-03-03 12:00:00,94.57,94.62,94.54,94.62,12874.0,92.6865,92.7355,92.6571,92.7355,12874.0
2025-03-03 12:05:00,94.63,94.8,94.62,94.76,14383.0,92.7453,92.9119,92.7355,92.8727,14383.0
2025-03-03 12:10:00,94.76,94.84,94.76,94.83,21597.0,92.8727,92.9511,92.8727,92.9413,21597.0
2025-03-03 12:15:00,94.83,94.85,94.79,94.84,37527.0,92.9413,92.9609,92.9021,92.9511,37527.0
2025-03-03 12:20:00,94.84,94.88,94.82,94.82,14155.0,92.9511,92.9903,92.9315,92.9315,14155.0
2025-03-03 12:25:00,94.81,94.83,94.76,94.79,9859.0,92.9217,92.9413,92.8727,92.9021,9859.0
2025-03-03 12:30:00,94.79,94.87,94.75,94.82,18911.0,92.9021,92.9805,92.8629,92.9315,18911.0
2025-03-03 12:35:00,94.83,94.89,94.8,94.88,20990.0,92.9413,93.0001,92.9119,92.9903,20990.0
2025-03-03 12:40:00,94.88,94.9,94.81,94.86,31339.0,92.9903,93.0099,92.9217,92.9707,31339.0
2025-03-03 12:45:00,94.86,94.94,94.82,94.92,18800.0,92.9707,93.0491,92.9315,93.0295,18800.0
2025-03-03 12:50:00,94.92,94.95,94.84,94.86,18369.0,93.0295,93.0589,92.9511,92.9707,18369.0
2025-03-03 12:55:00,94.86,94.93,94.81,94.92,17468.0,92.9707,93.0393,92.9217,93.0295,17468.0
2025-03-03 13:00:00,94.9,94.93,94.83,94.88,28952.0,93.0099,93.0393,92.9413,92.9903,28952.0
2025-03-03 13:05:00,94.88,94.89,94.73,94.79,14492.0,92.9903,93.0001,92.8433,92.9021,14492.0
2025-03-03 13:10:00,94.78,94.84,94.72,94.73,38394.0,92.8923,92.9511,92.8335,92.8433,38394.0
2025-03-03 13:15:00,94.73,94.78,94.71,94.75,17403.0,92.8433,92.8923,92.8237,92.8629,17403.0
2025-03-03 13:20:00,94.74,94.74,94.63,94.67,22374.0,92.8531,92.8531,92.7453,92.7845,22374.0
2025-03-03 13:25:00,94.67,94.67,94.47,94.49,34507.0,92.7845,92.7845,92.5885,92.6081,34507.0
2025-03-03 13:30:00,94.48,94.59,94.45,94.46,20781.0,92.5983,92.7061,92.5689,92.5787,20781.0
2025-03-03 13:35:00,94.47,94.58,94.47,94.56,16092.0,92.5885,92.6963,92.5885,92.6767,16092.0
2025-03-03 13:40:00,94.56,94.69,94.55,94.69,30654.0,92.6767,92.8041,92.6669,92.8041,30654.0
2025-03-03 13:45:00,94.68,94.71,94.55,94.59,49207.0,92.7943,92.8237,92.6669,92.7061,49207.0
2025-03-03 13:50:00,94.6,94.62,94.53,94.56,24660.0,92.7159,92.7355,92.6473,92.6767,24660.0
2025-03-03 13:55:00,94.55,94.56,94.43,94.52,16636.0,92.6669,92.6767,92.5493,92.6375,16636.0
2025-03-03 14:00:00,94.51,94.63,94.49,94.57,18712.0,92.6277,92.7453,92.6081,92.6865,18712.0
2025-03-03 14:05:00,94.57,94.61,94.52,94.58,40390.0,92.6865,92.7257,92.6375,92.6963,40390.0
2025-03-03 14:10:00,94.58,94.66,94.58,94.61,10832.0,92.6963,92.7747,92.6963,92.7257,10832.0
2025-03-03 14:15:00,94.62,94.65,94.58,94.59,19565.0,92.7355,92.7649,92.6963,92.7061,19565.0
2025-03-03 14:20:00,94.59,94.62,94.55,94.59,40644.0,92.7061,92.7355,92.6669,92.7061,40644.0
2025-03-03 14:25:00,94.59,94.61,94.56,94.59,15892.0,92.7061,92.7257,92.6767,92.7061,15892.0
2025-03-03 14:30:00,94.59,94.7,94.57,94.64,20820.0,92.7061,92.8139,92.6865,92.7551,20820.0
2025-03-03 14:35:00,94.63,94.68,94.53,94.64,18912.0,92.7453,92.7943,92.6473,92.7551,18912.0
2025-03-03 14:40:00,94.65,94.77,94.65,94.74,125245.0,92.7649,92.8825,92.7649,92.8531,125245.0
2025-03-03 14:45:00,94.73,94.73,94.62,94.62,20392.0,92.8433,92.8433,92.7355,92.7355,20392.0
2025-03-03 14:50:00,94.63,94.63,94.32,94.39,61930.0,92.7453,92.7453,92.4415,92.5101,61930.0
2025-03-03 14:55:00,94.4,94.46,94.21,94.21,49988.0,92.5199,92.5787,92.3337,92.3337,49988.0
2025-03-03 15:00:00,94.2,94.2,93.88,93.9,289590.0,92.3239,92.3239,92.0102,92.0298,289590.0
2025-03-03 15:05:00,93.95,93.98,93.84,93.92,36067.0,92.0788,92.1082,91.971,92.0494,36067.0
2025-03-03 15:10:00,93.94,93.99,93.83,93.96,151643.0,92.069,92.118,91.9612,92.0886,151643.0
2025-03-03 15:15:00,93.96,94.1,93.88,94.02,51582.0,92.0886,92.2259,92.0102,92.1474,51582.0
2025-03-03 15:20:00,94.03,94.16,93.99,94.07,75059.0,92.1573,92.2847,92.118,92.1965,75059.0
2025-03-03 15:25:00,94.08,94.11,93.8,93.86,62051.0,92.2063,92.2357,91.9318,91.9906,62051.0
2025-03-03 15:30:00,93.86,94.01,93.86,94.0,67249.0,91.9906,92.1376,91.9906,92.1278,67249.0
2025-03-03 15:35:00,94.0,94.0,93.9,93.93,113162.0,92.1278,92.1278,92.0298,92.0592,113162.0
2025-03-03 15:40:00,93.93,94.01,93.85,93.98,60686.0,92.0592,92.1376,91.9808,92.1082,60686.0
2025-03-03 15:45:00,93.97,94.29,93.96,94.22,89565.0,92.0984,92.4121,92.0886,92.3435,89565.0
2025-03-03 15:50:00,94.23,94.34,94.14,94.19,116985.0,92.3533,92.4611,92.2651,92.3141,116985.0
2025-03-03 15:55:00,94.19,94.35,94.18,94.33,297114.0,92.3141,92.4709,92.3043,92.4513,297114.0
2025-03-04 09:30:00,94.33,94.7,94.27,94.7,97447.0,92.4513,92.8139,92.3925,92.8139,97447.0
2025-03-04 09:35:00,94.72,94.85,94.52,94.54,79477.0,92.8335,92.9609,92.6375,92.6571,79477.0
2025-03-04 09:40:00,94.55,94.9,94.52,94.65,63769.0,92.6669,93.0099,92.6375,92.7649,63769.0
2025-03-04 09:45:00,94.65,94.67,94.3,94.33,98191.0,92.7649,92.7845,92.4219,92.4513,98191.0
2025-03-04 09:50:00,94.3,94.38,94.14,94.22,75458.0,92.4219,92.5003,92.2651,92.3435,75458.0
2025-03-04 09:55:00,94.22,94.23,94.03,94.1,45400.0,92.3435,92.3533,92.1573,92.2259,45400.0
2025-03-04 10:00:00,94.08,94.15,94.0,94.06,94169.0,92.2063,92.2749,92.1278,92.1867,94169.0
2025-03-04 10:05:00,94.07,94.13,93.87,93.88,26034.0,92.1965,92.2553,92.0004,92.0102,26034.0
2025-03-04 10:10:00,93.85,93.89,93.49,93.51,44485.0,91.9808,92.02,91.628,91.6476,44485.0
2025-03-04 10:15:00,93.57,93.85,93.54,93.82,69018.0,91.7064,91.9808,91.677,91.9514,69018.0
2025-03-04 10:20:00,93.83,93.91,93.73,93.78,49279.0,91.9612,92.0396,91.8632,91.9122,49279.0
2025-03-04 10:25:00,93.81,94.05,93.71,94.01,27162.0,91.9416,92.1769,91.8436,92.1376,27162.0
2025-03-04 10:30:00,94.0,94.05,93.84,93.96,132241.0,92.1278,92.1769,91.971,92.0886,132241.0
2025-03-04 10:35:00,93.96,94.02,93.87,93.94,39482.0,92.0886,92.1474,92.0004,92.069,39482.0
2025-03-04 10:40:00,93.94,93.94,93.81,93.89,17482.0,92.069,92.069,91.9416,92.02,17482.0
2025-03-04 10:45:00,93.88,93.89,93.55,93.76,18745.0,92.0102,92.02,91.6868,91.8926,18745.0
2025-03-04 10:50:00,93.75,93.75,93.5,93.66,19341.0,91.8828,91.8828,91.6378,91.7946,19341.0
2025-03-04 10:55:00,93.64,93.64,93.53,93.55,16627.0,91.775,91.775,91.6672,91.6868,16627.0
2025-03-04 11:00:00,93.56,93.72,93.55,93.63,289965.0,91.6966,91.8534,91.6868,91.7652,289965.0
2025-03-04 11:05:00,93.63,93.63,93.39,93.39,532594.0,91.7652,91.7652,91.53,91.53,532594.0
2025-03-04 11:10:00,93.4,93.55,93.36,93.48,70233.0,91.5398,91.6868,91.5006,91.6182,70233.0
2025-03-04 11:15:00,93.47,93.55,93.35,93.39,43507.0,91.6084,91.6868,91.4908,91.53,43507.0
2025-03-04 11:20:00,93.4,93.41,93.25,93.29,23952.0,91.5398,91.5496,91.3928,91.432,23952.0
2025-03-04 11:25:00,93.27,93.34,93.17,93.33,31268.0,91.4124,91.481,91.3144,91.4712,31268.0
2025-03-04 11:30:00,93.32,93.39,93.26,93.34,17436.0,91.4614,91.53,91.4026,91.481,17436.0
2025-03-04 11:35:00,93.34,93.36,93.2,93.23,13714.0,91.481,91.5006,91.3438,91.3732,13714.0
2025-03-04 11:40:00,93.25,93.39,93.24,93.36,28007.0,91.3928,91.53,91.383,91.5006,28007.0
2025-03-04 11:45:00,93.35,93.51,93.35,93.5,14482.0,91.4908,91.6476,91.4908,91.6378,14482.0
2025-03-04 11:50:00,93.48,93.52,93.4,93.43,156993.0,91.6182,91.6574,91.5398,91.5692,156993.0
2025-03-04 11:55:00,93.43,93.49,93.39,93.48,40730.0,91.5692,91.628,91.53,91.6182,40730.0
2025-03-04 12:00:00,93.48,93.59,93.45,93.52,13169.0,91.6182,91.726,91.5888,91.6574,13169.0
2025-03-04 12:05:00,93.51,93.52,93.36,93.43,12446.0,91.6476,91.6574,91.5006,91.5692,12446.0
2025-03-04 12:10:00,93.46,93.54,93.46,93.51,30228.0,91.5986,91.677,91.5986,91.6476,30228.0
2025-03-04 12:15:00,93.51,93.51,93.44,93.48,18220.0,91.6476,91.6476,91.579,91.6182,18220.0
2025-03-04 12:20:00,93.47,93.56,93.44,93.54,11451.0,91.6084,91.6966,91.579,91.677,11451.0
2025-03-04 12:25:00,93.55,93.58,93.51,93.52,20838.0,91.6868,91.7162,91.6476,91.6574,20838.0
2025-03-04 12:30:00,93.53,93.64,93.47,93.63,28868.0,91.6672,91.775,91.6084,91.7652,28868.0
2025-03-04 12:35:00,93.62,93.65,93.57,93.62,12117.0,91.7554,91.7848,91.7064,91.7554,12117.0
2025-03-04 12:40:00,93.62,93.64,93.48,93.58,48301.0,91.7554,91.775,91.6182,91.7162,48301.0
2025-03-04 12:45:00,93.58,93.61,93.44,93.47,13563.0,91.7162,91.7456,91.579,91.6084,13563.0
2025-03-04 12:50:00,93.46,93.5,93.39,93.49,9434.0,91.5986,91.6378,91.53,91.628,9434.0
2025-03-04 12:55:00,93.48,93.52,93.43,93.44,7125.0,91.6182,91.6574,91.5692,91.579,7125.0
2025-03-04 13:00:00,93.46,93.55,93.46,93.54,9713.0,91.5986,91.6868,91.5986,91.677,9713.0
2025-03-04 13:05:00,93.52,93.59,93.44,93.56,48734.0,91.6574,91.726,91.579,91.6966,48734.0
2025-03-04 13:10:00,93.55,93.7,93.52,93.69,19998.0,91.6868,91.8338,91.6574,91.824,19998.0
2025-03-04 13:15:00,93.68,93.71,93.63,93.67,45449.0,91.8142,91.8436,91.7652,91.8044,45449.0
2025-03-04 13:20:00,93.67,93.67,93.56,93.6,15384.0,91.8044,91.8044,91.6966,91.7358,15384.0
2025-03-04 13:25:00,93.61,93.65,93.57,93.58,32991.0,91.7456,91.7848,91.7064,91.7162,32991.0
2025-03-04 13:30:00,93.59,93.6,93.52,93.6,14267.0,91.726,91.7358,91.6574,91.7358,14267.0
2025-03-04 13:35:00,93.61,93.69,93.59,93.67,18794.0,91.7456,91.824,91.726,91.8044,18794.0
2025-03-04 13:40:00,93.7,93.75,93.63,93.67,14750.0,91.8338,91.8828,91.7652,91.8044,14750.0
2025-03-04 13:45:00,93.68,93.76,93.65,93.7,9746.0,91.8142,91.8926,91.7848,91.8338,9746.0
2025-03-04 13:50:00,93.69,93.79,93.69,93.75,19874.0,91.824,91.922,91.824,91.8828,19874.0
2025-03-04 13:55:00,93.76,93.81,93.74,93.77,7296.0,91.8926,91.9416,91.873,91.9024,7296.0
2025-03-04 14:00:00,93.78,93.94,93.77,93.94,13474.0,91.9122,92.069,91.9024,92.069,13474.0
2025-03-04 14:05:00,93.96,94.08,93.96,94.07,32499.0,92.0886,92.2063,92.0886,92.1965,32499.0
2025-03-04 14:10:00,94.08,94.09,93.94,93.97,15791.0,92.2063,92.2161,92.069,92.0984,15791.0
2025-03-04 14:15:00,93.98,94.04,93.95,94.03,23568.0,92.1082,92.1671,92.0788,92.1573,23568.0
2025-03-04 14:20:00,94.04,94.06,93.99,94.04,11066.0,92.1671,92.1867,92.118,92.1671,11066.0
2025-03-04 14:25:00,94.04,94.04,93.85,93.89,9058.0,92.1671,92.1671,91.9808,92.02,9058.0
2025-03-04 14:30:00,93.89,93.99,93.88,93.89,12076.0,92.02,92.118,92.0102,92.02,12076.0
2025-03-04 14:35:00,93.89,93.96,93.87,93.93,30726.0,92.02,92.0886,92.0004,92.0592,30726.0
2025-03-04 14:40:00,93.94,93.98,93.85,93.88,43872.0,92.069,92.1082,91.9808,92.0102,43872.0
2025-03-04 14:45:00,93.88,93.96,93.87,93.91,10513.0,92.0102,92.0886,92.0004,92.0396,10513.0
2025-03-04 14:50:00,93.94,94.03,93.92,93.99,9253.0,92.069,92.1573,92.0494,92.118,9253.0
2025-03-04 14:55:00,93.99,94.04,93.97,94.01,21762.0,92.118,92.1671,92.0984,92.1376,21762.0
2025-03-04 15:00:00,94.03,94.06,93.83,93.83,17504.0,92.1573,92.1867,91.9612,91.9612,17504.0
2025-03-04 15:05:00,93.84,93.85,93.78,93.78,25073.0,91.971,91.9808,91.9122,91.9122,25073.0
2025-03-04 15:10:00,93.8,93.84,93.74,93.75,13618.0,91.9318,91.971,91.873,91.8828,13618.0
2025-03-04 15:15:00,93.74,93.97,93.74,93.96,19157.0,91.873,92.0984,91.873,92.0886,19157.0
2025-03-04 15:20:00,93.96,94.21,93.95,94.21,35514.0,92.0886,92.3337,92.0788,92.3337,35514.0
2025-03-04 15:25:00,94.22,94.22,94.04,94.07,28247.0,92.3435,92.3435,92.1671,92.1965,28247.0
2025-03-04 15:30:00,94.06,94.08,93.66,93.75,45684.0,92.1867,92.2063,91.7946,91.8828,45684.0
2025-03-04 15:35:00,93.76,93.82,93.63,93.7,64953.0,91.8926,91.9514,91.7652,91.8338,64953.0
2025-03-04 15:40:00,93.7,93.73,93.55,93.68,65939.0,91.8338,91.8632,91.6868,91.8142,65939.0
2025-03-04 15:45:00,93.69,93.79,93.5,93.58,97396.0,91.824,91.922,91.6378,91.7162,97396.0
2025-03-04 15:50:00,93.58,93.58,93.12,93.35,99731.0,91.7162,91.7162,91.2654,91.4908,99731.0
2025-03-04 15:55:00,93.35,93.38,93.21,93.25,152377.0,91.4908,91.5202,91.3536,91.3928,152377.0
2025-03-05 09:30:00,92.68,93.23,92.48,93.22,59632.0,90.8341,91.3732,90.6381,91.3634,59632.0
2025-03-05 09:35:00,93.21,93.7,93.07,93.7,79899.0,91.3536,91.8338,91.2164,91.8338,79899.0
2025-03-05 09:40:00,93.66,93.71,93.51,93.55,41302.0,91.7946,91.8436,91.6476,91.6868,41302.0
2025-03-05 09:45:00,93.55,93.71,93.49,93.49,41436.0,91.6868,91.8436,91.628,91.628,41436.0
2025-03-05 09:50:00,93.49,93.55,93.34,93.37,37481.0,91.628,91.6868,91.481,91.5104,37481.0
2025-03-05 09:55:00,93.35,93.45,93.32,93.4,39797.0,91.4908,91.5888,91.4614,91.5398,39797.0
2025-03-05 10:00:00,93.4,93.55,93.37,93.44,51984.0,91.5398,91.6868,91.5104,91.579,51984.0
2025-03-05 10:05:00,93.44,93.67,93.37,93.64,38698.0,91.579,91.8044,91.5104,91.775,38698.0
2025-03-05 10:10:00,93.65,93.68,93.54,93.54,26564.0,91.7848,91.8142,91.677,91.677,26564.0
2025-03-05 10:15:00,93.51,93.63,93.45,93.45,14338.0,91.6476,91.7652,91.5888,91.5888,14338.0
2025-03-05 10:20:00,93.49,93.58,93.43,93.43,15671.0,91.628,91.7162,91.5692,91.5692,15671.0
2025-03-05 10:25:00,93.45,93.47,93.19,93.22,12626.0,91.5888,91.6084,91.334,91.3634,12626.0
2025-03-05 10:30:00,93.19,93.23,93.14,93.22,32514.0,91.334,91.3732,91.285,91.3634,32514.0
2025-03-05 10:35:00,93.21,93.34,93.16,93.31,14014.0,91.3536,91.481,91.3046,91.4516,14014.0
2025-03-05 10:40:00,93.31,93.4,93.28,93.3,10739.0,91.4516,91.5398,91.4222,91.4418,10739.0
2025-03-05 10:45:00,93.36,93.36,93.19,93.2,21210.0,91.5006,91.5006,91.334,91.3438,21210.0
2025-03-05 10:50:00,93.2,93.23,93.11,93.16,20995.0,91.3438,91.3732,91.2556,91.3046,20995.0
2025-03-05 10:55:00,93.16,93.17,93.02,93.03,30689.0,91.3046,91.3144,91.1674,91.1772,30689.0
2025-03-05 11:00:00,93.01,93.05,92.95,93.05,13485.0,91.1576,91.1968,91.0988,91.1968,13485.0
2025-03-05 11:05:00,93.06,93.11,93.05,93.1,6636.0,91.2066,91.2556,91.1968,91.2458,6636.0
2025-03-05 11:10:00,93.09,93.1,92.97,93.05,27803.0,91.236,91.2458,91.1184,91.1968,27803.0
2025-03-05 11:15:00,93.06,93.06,92.97,92.97,12746.0,91.2066,91.2066,91.1184,91.1184,12746.0
2025-03-05 11:20:00,92.96,93.02,92.9,93.02,23238.0,91.1086,91.1674,91.0498,91.1674,23238.0
2025-03-05 11:25:00,93.03,93.04,92.84,92.92,31752.0,91.1772,91.187,90.991,91.0694,31752.0
2025-03-05 11:30:00,92.9,92.9,92.73,92.8,23195.0,91.0498,91.0498,90.8831,90.9517,23195.0
2025-03-05 11:35:00,92.78,92.95,92.78,92.92,14162.0,90.9321,91.0988,90.9321,91.0694,14162.0
2025-03-05 11:40:00,92.9,92.9,92.82,92.82,3466.0,91.0498,91.0498,90.9713,90.9713,3466.0
2025-03-05 11:45:00,92.85,92.88,92.75,92.86,3992.0,91.0008,91.0302,90.9027,91.0106,3992.0
2025-03-05 11:50:00,92.84,92.9,92.78,92.88,29646.0,90.991,91.0498,90.9321,91.0302,29646.0
2025-03-05 11:55:00,92.92,93.05,92.86,93.0,73034.0,91.0694,91.1968,91.0106,91.1478,73034.0
2025-03-05 12:00:00,92.98,93.24,92.98,93.18,15718.0,91.1282,91.383,91.1282,91.3242,15718.0
2025-03-05 12:05:00,93.18,93.18,93.11,93.18,12525.0,91.3242,91.3242,91.2556,91.3242,12525.0
2025-03-05 12:10:00,93.2,93.22,93.11,93.19,9986.0,91.3438,91.3634,91.2556,91.334,9986.0
2025-03-05 12:15:00,93.17,93.25,93.14,93.22,12839.0,91.3144,91.3928,91.285,91.3634,12839.0
2025-03-05 12:20:00,93.22,93.35,93.22,93.31,12040.0,91.3634,91.4908,91.3634,91.4516,12040.0
2025-03-05 12:25:00,93.31,93.46,93.31,93.46,15054.0,91.4516,91.5986,91.4516,91.5986,15054.0
2025-03-05 12:30:00,93.45,93.58,93.45,93.56,33428.0,91.5888,91.7162,91.5888,91.6966,33428.0
2025-03-05 12:35:00,93.54,93.62,93.51,93.58,10312.0,91.677,91.7554,91.6476,91.7162,10312.0
2025-03-05 12:40:00,93.58,93.62,93.54,93.54,8647.0,91.7162,91.7554,91.677,91.677,8647.0
2025-03-05 12:45:00,93.54,93.57,93.48,93.54,11163.0,91.677,91.7064,91.6182,91.677,11163.0
2025-03-05 12:50:00,93.56,93.61,93.54,93.55,10814.0,91.6966,91.7456,91.677,91.6868,10814.0
2025-03-05 12:55:00,93.53,93.67,93.53,93.65,9475.0,91.6672,91.8044,91.6672,91.7848,9475.0
2025-03-05 13:00:00,93.67,93.71,93.65,93.68,11886.0,91.8044,91.8436,91.7848,91.8142,11886.0
2025-03-05 13:05:00,93.68,93.74,93.39,93.39,21358.0,91.8142,91.873,91.53,91.53,21358.0
2025-03-05 13:10:00,93.46,93.52,93.42,93.5,9740.0,91.5986,91.6574,91.5594,91.6378,9740.0
2025-03-05 13:15:00,93.49,93.57,93.47,93.53,8251.0,91.628,91.7064,91.6084,91.6672,8251.0
2025-03-05 13:20:00,93.58,93.59,93.52,93.59,10961.0,91.7162,91.726,91.6574,91.726,10961.0
2025-03-05 13:25:00,93.6,93.63,93.56,93.58,40957.0,91.7358,91.7652,91.6966,91.7162,40957.0
2025-03-05 13:30:00,93.58,93.61,93.47,93.55,15860.0,91.7162,91.7456,91.6084,91.6868,15860.0
2025-03-05 13:35:00,93.53,93.62,93.5,93.59,17461.0,91.6672,91.7554,91.6378,91.726,17461.0
2025-03-05 13:40:00,93.59,93.6,93.46,93.52,35042.0,91.726,91.7358,91.5986,91.6574,35042.0
2025-03-05 13:45:00,93.53,93.74,93.53,93.74,33599.0,91.6672,91.873,91.6672,91.873,33599.0
2025-03-05 13:50:00,93.73,93.79,93.72,93.75,24627.0,91.8632,91.922,91.8534,91.8828,24627.0
2025-03-05 13:55:00,93.77,93.89,93.74,93.89,8897.0,91.9024,92.02,91.873,92.02,8897.0
2025-03-05 14:00:00,93.88,94.05,93.86,94.05,21345.0,92.0102,92.1769,91.9906,92.1769,21345.0
2025-03-05 14:05:00,94.06,94.18,94.03,94.15,17468.0,92.1867,92.3043,92.1573,92.2749,17468.0
2025-03-05 14:10:00,94.17,94.18,94.09,94.15,26442.0,92.2945,92.3043,92.2161,92.2749,26442.0
2025-03-05 14:15:00,94.15,94.2,94.05,94.08,10036.0,92.2749,92.3239,92.1769,92.2063,10036.0
2025-03-05 14:20:00,94.06,94.17,94.05,94.15,5834.0,92.1867,92.2945,92.1769,92.2749,5834.0
2025-03-05 14:25:00,94.14,94.15,94.08,94.08,12832.0,92.2651,92.2749,92.2063,92.2063,12832.0
2025-03-05 14:30:00,94.11,94.26,94.11,94.26,10682.0,92.2357,92.3827,92.2357,92.3827,10682.0
2025-03-05 14:35:00,94.26,94.33,94.18,94.32,9082.0,92.3827,92.4513,92.3043,92.4415,9082.0
2025-03-05 14:40:00,94.31,94.33,94.21,94.21,24486.0,92.4317,92.4513,92.3337,92.3337,24486.0
2025-03-05 14:45:00,94.2,94.34,94.2,94.34,28756.0,92.3239,92.4611,92.3239,92.4611,28756.0
2025-03-05 14:50:00,94.34,94.4,94.33,94.39,29504.0,92.4611,92.5199,92.4513,92.5101,29504.0
2025-03-05 14:55:00,94.4,94.41,94.25,94.25,20302.0,92.5199,92.5297,92.3729,92.3729,20302.0
2025-03-05 15:00:00,94.25,94.38,94.25,94.35,10639.0,92.3729,92.5003,92.3729,92.4709,10639.0
2025-03-05 15:05:00,94.33,94.46,94.32,94.42,48794.0,92.4513,92.5787,92.4415,92.5395,48794.0
2025-03-05 15:10:00,94.42,94.42,94.35,94.38,29356.0,92.5395,92.5395,92.4709,92.5003,29356.0
2025-03-05 15:15:00,94.39,94.39,94.15,94.3,21849.0,92.5101,92.5101,92.2749,92.4219,21849.0
2025-03-05 15:20:00,94.31,94.32,94.17,94.19,43774.0,92.4317,92.4415,92.2945,92.3141,43774.0
2025-03-05 15:25:00,94.18,94.3,94.18,94.29,23008.0,92.3043,92.4219,92.3043,92.4121,23008.0
2025-03-05 15:30:00,94.28,94.3,94.21,94.28,23705.0,92.4023,92.4219,92.3337,92.4023,23705.0
2025-03-05 15:35:00,94.28,94.33,94.24,94.32,25601.0,92.4023,92.4513,92.3631,92.4415,25601.0
2025-03-05 15:40:00,94.32,94.34,94.25,94.27,26250.0,92.4415,92.4611,92.3729,92.3925,26250.0
2025-03-05 15:45:00,94.26,94.26,94.12,94.17,45954.0,92.3827,92.3827,92.2455,92.2945,45954.0
2025-03-05 15:50:00,94.17,94.22,93.94,94.18,56824.0,92.2945,92.3435,92.069,92.3043,56824.0
2025-03-05 15:55:00,94.17,94.35,94.16,94.22,162879.0,92.2945,92.4709,92.2847,92.3435,162879.0
2025-03-06 09:30:00,93.34,93.62,93.16,93.23,72294.0,91.481,91.7554,91.3046,91.3732,72294.0
2025-03-06 09:35:00,93.22,93.36,92.96,93.01,58606.0,91.3634,91.5006,91.1086,91.1576,58606.0
2025-03-06 09:40:00,93.04,93.07,92.76,92.8,92858.0,91.187,91.2164,90.9125,90.9517,92858.0
2025-03-06 09:45:00,92.82,92.85,92.65,92.78,92460.0,90.9713,91.0008,90.8047,90.9321,92460.0
2025-03-06 09:50:00,92.79,92.88,92.54,92.54,41591.0,90.9419,91.0302,90.6969,90.6969,41591.0
2025-03-06 09:55:00,92.54,92.54,92.15,92.17,42179.0,90.6969,90.6969,90.3147,90.3343,42179.0
2025-03-06 10:00:00,92.17,92.28,91.91,92.27,154660.0,90.3343,90.4421,90.0795,90.4323,154660.0
2025-03-06 10:05:00,92.28,92.39,92.25,92.31,168770.0,90.4421,90.5499,90.4127,90.4715,168770.0
2025-03-06 10:10:00,92.32,92.53,92.28,92.47,106766.0,90.4813,90.6871,90.4421,90.6283,106766.0
2025-03-06 10:15:00,92.45,92.46,92.33,92.36,108775.0,90.6087,90.6185,90.4911,90.5205,108775.0
2025-03-06 10:20:00,92.35,92.37,92.12,92.14,35457.0,90.5107,90.5303,90.2853,90.3049,35457.0
2025-03-06 10:25:00,92.12,92.22,91.92,92.2,47325.0,90.2853,90.3833,90.0893,90.3637,47325.0
2025-03-06 10:30:00,92.21,92.43,92.21,92.4,35638.0,90.3735,90.5891,90.3735,90.5597,35638.0
2025-03-06 10:35:00,92.37,92.56,92.36,92.49,36351.0,90.5303,90.7165,90.5205,90.6479,36351.0
2025-03-06 10:40:00,92.48,92.57,92.39,92.56,43494.0,90.6381,90.7263,90.5499,90.7165,43494.0
2025-03-06 10:45:00,92.57,92.66,92.53,92.54,43382.0,90.7263,90.8145,90.6871,90.6969,43382.0
2025-03-06 10:50:00,92.54,92.6,92.46,92.47,28679.0,90.6969,90.7557,90.6185,90.6283,28679.0
2025-03-06 10:55:00,92.49,92.63,92.46,92.63,12120.0,90.6479,90.7851,90.6185,90.7851,12120.0
2025-03-06 11:00:00,92.63,92.71,92.63,92.64,69235.0,90.7851,90.8635,90.7851,90.7949,69235.0
2025-03-06 11:05:00,92.63,92.72,92.61,92.71,15865.0,90.7851,90.8733,90.7655,90.8635,15865.0
2025-03-06 11:10:00,92.7,92.77,92.63,92.77,20184.0,90.8537,90.9223,90.7851,90.9223,20184.0
2025-03-06 11:15:00,92.79,92.93,92.79,92.82,24058.0,90.9419,91.0792,90.9419,90.9713,24058.0
2025-03-06 11:20:00,92.8,92.84,92.73,92.75,28795.0,90.9517,90.991,90.8831,90.9027,28795.0
2025-03-06 11:25:00,92.79,92.83,92.58,92.65,19180.0,90.9419,90.9812,90.7361,90.8047,19180.0
2025-03-06 11:30:00,92.72,92.83,92.65,92.72,18024.0,90.8733,90.9812,90.8047,90.8733,18024.0
2025-03-06 11:35:00,92.71,92.71,92.49,92.56,12646.0,90.8635,90.8635,90.6479,90.7165,12646.0
2025-03-06 11:40:00,92.54,92.55,92.45,92.51,130617.0,90.6969,90.7067,90.6087,90.6675,130617.0
2025-03-06 11:45:00,92.52,92.52,92.4,92.42,12315.0,90.6773,90.6773,90.5597,90.5793,12315.0
2025-03-06 11:50:00,92.41,92.41,92.2,92.23,50243.0,90.5695,90.5695,90.3637,90.3931,50243.0
2025-03-06 11:55:00,92.21,92.21,92.08,92.09,50511.0,90.3735,90.3735,90.2461,90.2559,50511.0
2025-03-06 12:00:00,92.06,92.11,91.96,91.96,14361.0,90.2265,90.2755,90.1285,90.1285,14361.0
2025-03-06 12:05:00,91.95,91.98,91.78,91.86,61157.0,90.1187,90.1481,89.9521,90.0305,61157.0
2025-03-06 12:10:00,91.88,92.03,91.85,91.96,18794.0,90.0501,90.1971,90.0207,90.1285,18794.0
2025-03-06 12:15:00,91.97,92.06,91.92,92.03,28480.0,90.1383,90.2265,90.0893,90.1971,28480.0
2025-03-06 12:20:00,92.04,92.12,91.94,91.94,15219.0,90.2069,90.2853,90.1089,90.1089,15219.0
2025-03-06 12:25:00,91.92,91.94,91.83,91.91,25678.0,90.0893,90.1089,90.0011,90.0795,25678.0
2025-03-06 12:30:00,91.91,92.08,91.9,91.94,21783.0,90.0795,90.2461,90.0697,90.1089,21783.0
2025-03-06 12:35:00,91.95,91.96,91.92,91.95,10142.0,90.1187,90.1285,90.0893,90.1187,10142.0
2025-03-06 12:40:00,91.94,92.1,91.93,91.96,16941.0,90.1089,90.2657,90.0991,90.1285,16941.0
2025-03-06 12:45:00,91.96,91.98,91.82,91.86,32074.0,90.1285,90.1481,89.9913,90.0305,32074.0
2025-03-06 12:50:00,91.85,91.87,91.78,91.84,11093.0,90.0207,90.0403,89.9521,90.0109,11093.0
2025-03-06 12:55:00,91.84,92.05,91.82,91.99,23160.0,90.0109,90.2167,89.9913,90.1579,23160.0
2025-03-06 13:00:00,91.97,91.98,91.88,91.92,20552.0,90.1383,90.1481,90.0501,90.0893,20552.0
2025-03-06 13:05:00,91.92,91.99,91.9,91.97,30154.0,90.0893,90.1579,90.0697,90.1383,30154.0
2025-03-06 13:10:00,91.97,92.04,91.93,92.0,77418.0,90.1383,90.2069,90.0991,90.1677,77418.0
2025-03-06 13:15:00,92.02,92.1,92.01,92.06,17899.0,90.1873,90.2657,90.1775,90.2265,17899.0
2025-03-06 13:20:00,92.06,92.09,92.03,92.07,28642.0,90.2265,90.2559,90.1971,90.2363,28642.0
2025-03-06 13:25:00,92.09,92.1,91.94,91.97,17620.0,90.2559,90.2657,90.1089,90.1383,17620.0
2025-03-06 13:30:00,91.95,91.98,91.9,91.9,41357.0,90.1187,90.1481,90.0697,90.0697,41357.0
2025-03-06 13:35:00,91.9,91.94,91.79,91.8,49458.0,90.0697,90.1089,89.9619,89.9717,49458.0
2025-03-06 13:40:00,91.79,91.79,91.64,91.73,88054.0,89.9619,89.9619,89.8149,89.9031,88054.0
2025-03-06 13:45:00,91.73,91.89,91.7,91.86,36721.0,89.9031,90.0599,89.8737,90.0305,36721.0
2025-03-06 13:50:00,91.86,91.89,91.81,91.84,45267.0,90.0305,90.0599,89.9815,90.0109,45267.0
2025-03-06 13:55:00,91.85,91.92,91.85,91.91,22460.0,90.0207,90.0893,90.0207,90.0795,22460.0
2025-03-06 14:00:00,91.91,91.92,91.8,91.83,23679.0,90.0795,90.0893,89.9717,90.0011,23679.0
2025-03-06 14:05:00,91.84,91.96,91.82,91.88,33008.0,90.0109,90.1285,89.9913,90.0501,33008.0
2025-03-06 14:10:00,91.9,92.05,91.9,92.01,23080.0,90.0697,90.2167,90.0697,90.1775,23080.0
2025-03-06 14:15:00,92.01,92.11,91.97,92.03,20900.0,90.1775,90.2755,90.1383,90.1971,20900.0
2025-03-06 14:20:00,92.03,92.05,91.97,92.04,19515.0,90.1971,90.2167,90.1383,90.2069,19515.0
2025-03-06 14:25:00,92.03,92.03,91.87,91.91,25298.0,90.1971,90.1971,90.0403,90.0795,25298.0
2025-03-06 14:30:00,91.91,92.04,91.89,91.98,24516.0,90.0795,90.2069,90.0599,90.1481,24516.0
2025-03-06 14:35:00,91.98,92.06,91.92,92.0,45483.0,90.1481,90.2265,90.0893,90.1677,45483.0
2025-03-06 14:40:00,91.99,92.11,91.94,92.06,86421.0,90.1579,90.2755,90.1089,90.2265,86421.0
2025-03-06 14:45:00,92.06,92.28,92.06,92.24,28967.0,90.2265,90.4421,90.2265,90.4029,28967.0
2025-03-06 14:50:00,92.24,92.38,92.23,92.26,40177.0,90.4029,90.5401,90.3931,90.4225,40177.0
2025-03-06 14:55:00,92.25,92.25,91.84,91.84,37018.0,90.4127,90.4127,90.0109,90.0109,37018.0
2025-03-06 15:00:00,91.85,92.04,91.82,92.02,61330.0,90.0207,90.2069,89.9913,90.1873,61330.0
2025-03-06 15:05:00,92.01,92.05,91.94,92.02,21288.0,90.1775,90.2167,90.1089,90.1873,21288.0
2025-03-06 15:10:00,92.02,92.09,91.98,92.08,48043.0,90.1873,90.2559,90.1481,90.2461,48043.0
2025-03-06 15:15:00,92.06,92.18,92.0,92.16,20305.0,90.2265,90.3441,90.1677,90.3245,20305.0
2025-03-06 15:20:00,92.18,92.25,92.09,92.13,36073.0,90.3441,90.4127,90.2559,90.2951,36073.0
2025-03-06 15:25:00,92.14,92.33,92.11,92.31,37202.0,90.3049,90.4911,90.2755,90.4715,37202.0
2025-03-06 15:30:00,92.32,92.54,92.32,92.35,29985.0,90.4813,90.6969,90.4813,90.5107,29985.0
2025-03-06 15:35:00,92.31,92.36,92.11,92.14,59239.0,90.4715,90.5205,90.2755,90.3049,59239.0
2025-03-06 15:40:00,92.15,92.2,92.09,92.11,121732.0,90.3147,90.3637,90.2559,90.2755,121732.0
2025-03-06 15:45:00,92.09,92.22,92.02,92.19,41070.0,90.2559,90.3833,90.1873,90.3539,41070.0
2025-03-06 15:50:00,92.22,92.26,91.97,92.06,56853.0,90.3833,90.4225,90.1383,90.2265,56853.0
2025-03-06 15:55:00,92.05,92.06,91.76,91.85,253112.0,90.2167,90.2265,89.9325,90.0207,253112.0
2025-03-07 09:30:00,91.9,92.06,91.9,92.0,69033.0,90.0697,90.2265,90.0697,90.1677,69033.0
2025-03-07 09:35:00,92.03,92.24,91.94,92.18,141811.0,90.1971,90.4029,90.1089,90.3441,141811.0
2025-03-07 09:40:00,92.17,92.44,92.15,92.42,37213.0,90.3343,90.5989,90.3147,90.5793,37213.0
2025-03-07 09:45:00,92.41,92.53,92.4,92.47,56407.0,90.5695,90.6871,90.5597,90.6283,56407.0
2025-03-07 09:50:00,92.45,92.5,92.34,92.34,21005.0,90.6087,90.6577,90.5009,90.5009,21005.0
2025-03-07 09:55:00,92.32,92.41,92.27,92.28,34887.0,90.4813,90.5695,90.4323,90.4421,34887.0
2025-03-07 10:00:00,92.3,92.51,92.27,92.48,28056.0,90.4617,90.6675,90.4323,90.6381,28056.0
2025-03-07 10:05:00,92.53,92.55,92.16,92.18,35097.0,90.6871,90.7067,90.3245,90.3441,35097.0
2025-03-07 10:10:00,92.14,92.14,91.95,92.05,13786.0,90.3049,90.3049,90.1187,90.2167,13786.0
2025-03-07 10:15:00,92.03,92.13,91.99,92.05,45522.0,90.1971,90.2951,90.1579,90.2167,45522.0
2025-03-07 10:20:00,92.03,92.26,92.03,92.24,15990.0,90.1971,90.4225,90.1971,90.4029,15990.0
2025-03-07 10:25:00,92.23,92.47,92.23,92.36,13078.0,90.3931,90.6283,90.3931,90.5205,13078.0
2025-03-07 10:30:00,92.37,92.4,92.21,92.25,16840.0,90.5303,90.5597,90.3735,90.4127,16840.0
2025-03-07 10:35:00,92.26,92.26,92.01,92.21,38778.0,90.4225,90.4225,90.1775,90.3735,38778.0
2025-03-07 10:40:00,92.2,92.39,92.19,92.37,26640.0,90.3637,90.5499,90.3539,90.5303,26640.0
2025-03-07 10:45:00,92.31,92.63,92.22,92.5,66973.0,90.4715,90.7851,90.3833,90.6577,66973.0
2025-03-07 10:50:00,92.49,92.54,92.13,92.13,142910.0,90.6479,90.6969,90.2951,90.2951,142910.0
2025-03-07 10:55:00,92.15,92.17,91.99,92.03,23560.0,90.3147,90.3343,90.1579,90.1971,23560.0
2025-03-07 11:00:00,92.03,92.08,91.97,92.01,46695.0,90.1971,90.2461,90.1383,90.1775,46695.0
2025-03-07 11:05:00,92.01,92.01,91.83,91.84,46149.0,90.1775,90.1775,90.0011,90.0109,46149.0
2025-03-07 11:10:00,91.86,91.91,91.8,91.8,18675.0,90.0305,90.0795,89.9717,89.9717,18675.0
2025-03-07 11:15:00,91.79,91.81,91.73,91.77,26465.0,89.9619,89.9815,89.9031,89.9423,26465.0
2025-03-07 11:20:00,91.79,91.85,91.7,91.7,39624.0,89.9619,90.0207,89.8737,89.8737,39624.0
2025-03-07 11:25:00,91.69,91.73,91.54,91.54,97069.0,89.8639,89.9031,89.7168,89.7168,97069.0
2025-03-07 11:30:00,91.55,91.64,91.49,91.56,54337.0,89.7266,89.8149,89.6678,89.7364,54337.0
2025-03-07 11:35:00,91.56,91.62,91.5,91.53,27379.0,89.7364,89.7952,89.6776,89.707,27379.0
2025-03-07 11:40:00,91.53,91.59,91.47,91.52,32055.0,89.707,89.7658,89.6482,89.6972,32055.0
2025-03-07 11:45:00,91.5,91.53,91.45,91.51,30752.0,89.6776,89.707,89.6286,89.6874,30752.0
2025-03-07 11:50:00,91.49,91.49,91.36,91.38,36696.0,89.6678,89.6678,89.5404,89.56,36696.0
2025-03-07 11:55:00,91.38,91.6,91.38,91.58,40516.0,89.56,89.7756,89.56,89.756,40516.0
2025-03-07 12:00:00,91.59,91.62,91.45,91.46,69023.0,89.7658,89.7952,89.6286,89.6384,69023.0
2025-03-07 12:05:00,91.48,91.49,91.31,91.32,54787.0,89.658,89.6678,89.4914,89.5012,54787.0
2025-03-07 12:10:00,91.34,91.56,91.32,91.55,80498.0,89.5208,89.7364,89.5012,89.7266,80498.0
2025-03-07 12:15:00,91.55,91.56,91.4,91.43,61511.0,89.7266,89.7364,89.5796,89.609,61511.0
2025-03-07 12:20:00,91.4,91.48,91.36,91.48,75545.0,89.5796,89.658,89.5404,89.658,75545.0
2025-03-07 12:25:00,91.47,91.55,91.47,91.51,19446.0,89.6482,89.7266,89.6482,89.6874,19446.0
2025-03-07 12:30:00,91.51,91.73,91.49,91.7,22738.0,89.6874,89.9031,89.6678,89.8737,22738.0
2025-03-07 12:35:00,91.69,91.8,91.65,91.69,29495.0,89.8639,89.9717,89.8247,89.8639,29495.0
2025-03-07 12:40:00,91.7,91.86,91.68,91.83,12948.0,89.8737,90.0305,89.8541,90.0011,12948.0
2025-03-07 12:45:00,91.84,91.93,91.78,91.87,19907.0,90.0109,90.0991,89.9521,90.0403,19907.0
2025-03-07 12:50:00,91.9,92.05,91.9,92.04,12199.0,90.0697,90.2167,90.0697,90.2069,12199.0
2025-03-07 12:55:00,92.03,92.06,91.85,91.91,13671.0,90.1971,90.2265,90.0207,90.0795,13671.0
2025-03-07 13:00:00,91.9,92.1,91.89,92.1,165612.0,90.0697,90.2657,90.0599,90.2657,165612.0
2025-03-07 13:05:00,92.09,92.3,92.09,92.25,53107.0,90.2559,90.4617,90.2559,90.4127,53107.0
2025-03-07 13:10:00,92.23,92.35,92.18,92.35,25683.0,90.3931,90.5107,90.3441,90.5107,25683.0
2025-03-07 13:15:00,92.36,92.38,92.27,92.37,15661.0,90.5205,90.5401,90.4323,90.5303,15661.0
2025-03-07 13:20:00,92.4,92.47,92.32,92.34,15520.0,90.5597,90.6283,90.4813,90.5009,15520.0
2025-03-07 13:25:00,92.34,92.36,92.23,92.29,21032.0,90.5009,90.5205,90.3931,90.4519,21032.0
2025-03-07 13:30:00,92.31,92.35,92.23,92.3,19501.0,90.4715,90.5107,90.3931,90.4617,19501.0
2025-03-07 13:35:00,92.3,92.57,92.28,92.57,14836.0,90.4617,90.7263,90.4421,90.7263,14836.0
2025-03-07 13:40:00,92.58,92.59,92.39,92.45,21033.0,90.7361,90.7459,90.5499,90.6087,21033.0
2025-03-07 13:45:00,92.44,92.5,92.42,92.44,12000.0,90.5989,90.6577,90.5793,90.5989,12000.0
2025-03-07 13:50:00,92.45,92.5,92.41,92.5,7959.0,90.6087,90.6577,90.5695,90.6577,7959.0
2025-03-07 13:55:00,92.49,92.52,92.46,92.49,6327.0,90.6479,90.6773,90.6185,90.6479,6327.0
2025-03-07 14:00:00,92.49,92.62,92.49,92.6,17251.0,90.6479,90.7753,90.6479,90.7557,17251.0
2025-03-07 14:05:00,92.6,92.61,92.44,92.45,9458.0,90.7557,90.7655,90.5989,90.6087,9458.0
2025-03-07 14:10:00,92.45,92.6,92.45,92.6,103557.0,90.6087,90.7557,90.6087,90.7557,103557.0
2025-03-07 14:15:00,92.6,92.67,92.6,92.67,24008.0,90.7557,90.8243,90.7557,90.8243,24008.0
2025-03-07 14:20:00,92.67,92.78,92.65,92.72,17736.0,90.8243,90.9321,90.8047,90.8733,17736.0
2025-03-07 14:25:00,92.75,92.75,92.62,92.71,13835.0,90.9027,90.9027,90.7753,90.8635,13835.0
2025-03-07 14:30:00,92.7,92.8,92.67,92.75,28436.0,90.8537,90.9517,90.8243,90.9027,28436.0
2025-03-07 14:35:00,92.76,92.84,92.68,92.81,18569.0,90.9125,90.991,90.8341,90.9615,18569.0
2025-03-07 14:40:00,92.8,92.82,92.74,92.78,10775.0,90.9517,90.9713,90.8929,90.9321,10775.0
2025-03-07 14:45:00,92.75,92.79,92.63,92.63,13721.0,90.9027,90.9419,90.7851,90.7851,13721.0
2025-03-07 14:50:00,92.61,92.64,92.57,92.61,11543.0,90.7655,90.7949,90.7263,90.7655,11543.0
2025-03-07 14:55:00,92.62,92.63,92.46,92.48,13246.0,90.7753,90.7851,90.6185,90.6381,13246.0
2025-03-07 15:00:00,92.46,92.48,92.39,92.39,16731.0,90.6185,90.6381,90.5499,90.5499,16731.0
2025-03-07 15:05:00,92.39,92.58,92.39,92.58,13300.0,90.5499,90.7361,90.5499,90.7361,13300.0
2025-03-07 15:10:00,92.57,92.67,92.57,92.59,26614.0,90.7263,90.8243,90.7263,90.7459,26614.0
2025-03-07 15:15:00,92.59,92.61,92.46,92.55,31017.0,90.7459,90.7655,90.6185,90.7067,31017.0
2025-03-07 15:20:00,92.53,92.55,92.44,92.47,23271.0,90.6871,90.7067,90.5989,90.6283,23271.0
2025-03-07 15:25:00,92.47,92.62,92.47,92.59,23160.0,90.6283,90.7753,90.6283,90.7459,23160.0
2025-03-07 15:30:00,92.59,92.7,92.55,92.6,112543.0,90.7459,90.8537,90.7067,90.7557,112543.0
2025-03-07 15:35:00,92.59,92.59,92.25,92.31,42689.0,90.7459,90.7459,90.4127,90.4715,42689.0
2025-03-07 15:40:00,92.3,92.37,92.2,92.36,75531.0,90.4617,90.5303,90.3637,90.5205,75531.0
2025-03-07 15:45:00,92.35,92.64,92.34,92.58,114761.0,90.5107,90.7949,90.5009,90.7361,114761.0
2025-03-07 15:50:00,92.58,92.61,92.33,92.48,64731.0,90.7361,90.7655,90.4911,90.6381,64731.0
2025-03-07 15:55:00,92.49,92.53,92.41,92.47,502577.0,90.6479,90.6871,90.5695,90.6283,502577.0
2025-03-10 09:30:00,92.32,92.85,92.25,92.72,97296.0,90.4813,91.0008,90.4127,90.8733,97296.0
2025-03-10 09:35:00,92.73,93.1,92.73,93.04,59485.0,90.8831,91.2458,90.8831,91.187,59485.0
2025-03-10 09:40:00,93.03,93.09,92.95,93.09,31427.0,91.1772,91.236,91.0988,91.236,31427.0
2025-03-10 09:45:00,93.09,93.25,93.07,93.13,22239.0,91.236,91.3928,91.2164,91.2752,22239.0
2025-03-10 09:50:00,93.12,93.17,92.79,92.87,27509.0,91.2654,91.3144,90.9419,91.0204,27509.0
2025-03-10 09:55:00,92.86,92.94,92.73,92.75,61580.0,91.0106,91.089,90.8831,90.9027,61580.0
2025-03-10 10:00:00,92.76,92.95,92.71,92.73,48599.0,90.9125,91.0988,90.8635,90.8831,48599.0
2025-03-10 10:05:00,92.75,92.76,92.51,92.68,18329.0,90.9027,90.9125,90.6675,90.8341,18329.0
2025-03-10 10:10:00,92.7,92.8,92.59,92.66,16831.0,90.8537,90.9517,90.7459,90.8145,16831.0
2025-03-10 10:15:00,92.68,92.75,92.54,92.54,79012.0,90.8341,90.9027,90.6969,90.6969,79012.0
2025-03-10 10:20:00,92.56,92.63,92.47,92.5,23734.0,90.7165,90.7851,90.6283,90.6577,23734.0
2025-03-10 10:25:00,92.54,92.61,92.4,92.45,23776.0,90.6969,90.7655,90.5597,90.6087,23776.0
2025-03-10 10:30:00,92.42,92.53,92.32,92.4,42820.0,90.5793,90.6871,90.4813,90.5597,42820.0
2025-03-10 10:35:00,92.4,92.45,92.23,92.26,16893.0,90.5597,90.6087,90.3931,90.4225,16893.0
2025-03-10 10:40:00,92.26,92.4,92.22,92.38,38716.0,90.4225,90.5597,90.3833,90.5401,38716.0
2025-03-10 10:45:00,92.39,92.73,92.35,92.65,95157.0,90.5499,90.8831,90.5107,90.8047,95157.0
2025-03-10 10:50:00,92.65,92.67,92.52,92.55,23014.0,90.8047,90.8243,90.6773,90.7067,23014.0
2025-03-10 10:55:00,92.54,92.99,92.5,92.98,32596.0,90.6969,91.138,90.6577,91.1282,32596.0
2025-03-10 11:00:00,93.0,93.32,92.98,93.29,286434.0,91.1478,91.4614,91.1282,91.432,286434.0
2025-03-10 11:05:00,93.29,93.29,93.09,93.12,29936.0,91.432,91.432,91.236,91.2654,29936.0
2025-03-10 11:10:00,93.13,93.18,93.06,93.17,16016.0,91.2752,91.3242,91.2066,91.3144,16016.0
2025-03-10 11:15:00,93.16,93.16,92.95,92.96,26223.0,91.3046,91.3046,91.0988,91.1086,26223.0
2025-03-10 11:20:00,92.94,92.97,92.74,92.78,22291.0,91.089,91.1184,90.8929,90.9321,22291.0
2025-03-10 11:25:00,92.78,92.83,92.67,92.71,17403.0,90.9321,90.9812,90.8243,90.8635,17403.0
2025-03-10 11:30:00,92.7,92.75,92.64,92.7,15925.0,90.8537,90.9027,90.7949,90.8537,15925.0
2025-03-10 11:35:00,92.69,92.72,92.5,92.53,11556.0,90.8439,90.8733,90.6577,90.6871,11556.0
2025-03-10 11:40:00,92.53,92.53,92.23,92.34,29826.0,90.6871,90.6871,90.3931,90.5009,29826.0
2025-03-10 11:45:00,92.35,92.38,92.27,92.37,8522.0,90.5107,90.5401,90.4323,90.5303,8522.0
2025-03-10 11:50:00,92.39,92.39,92.21,92.33,41578.0,90.5499,90.5499,90.3735,90.4911,41578.0
2025-03-10 11:55:00,92.3,92.38,92.25,92.26,15615.0,90.4617,90.5401,90.4127,90.4225,15615.0
2025-03-10 12:00:00,92.26,92.32,92.21,92.21,12007.0,90.4225,90.4813,90.3735,90.3735,12007.0
2025-03-10 12:05:00,92.23,92.4,92.22,92.36,25103.0,90.3931,90.5597,90.3833,90.5205,25103.0
2025-03-10 12:10:00,92.36,92.38,92.25,92.36,19700.0,90.5205,90.5401,90.4127,90.5205,19700.0
2025-03-10 12:15:00,92.36,92.36,92.22,92.23,28898.0,90.5205,90.5205,90.3833,90.3931,28898.0
2025-03-10 12:20:00,92.23,92.26,92.18,92.22,17660.0,90.3931,90.4225,90.3441,90.3833,17660.0
2025-03-10 12:25:00,92.22,92.37,92.19,92.3,35434.0,90.3833,90.5303,90.3539,90.4617,35434.0
2025-03-10 12:30:00,92.3,92.47,92.28,92.45,28126.0,90.4617,90.6283,90.4421,90.6087,28126.0
2025-03-10 12:35:00,92.45,92.45,92.16,92.16,64575.0,90.6087,90.6087,90.3245,90.3245,64575.0
2025-03-10 12:40:00,92.15,92.4,92.15,92.37,117503.0,90.3147,90.5597,90.3147,90.5303,117503.0
2025-03-10 12:45:00,92.36,92.39,92.31,92.32,15469.0,90.5205,90.5499,90.4715,90.4813,15469.0
2025-03-10 12:50:00,92.31,92.36,92.29,92.34,15793.0,90.4715,90.5205,90.4519,90.5009,15793.0
2025-03-10 12:55:00,92.33,92.38,92.28,92.29,15223.0,90.4911,90.5401,90.4421,90.4519,15223.0
2025-03-10 13:00:00,92.29,92.31,92.21,92.27,12138.0,90.4519,90.4715,90.3735,90.4323,12138.0
2025-03-10 13:05:00,92.25,92.28,92.18,92.18,9577.0,90.4127,90.4421,90.3441,90.3441,9577.0
2025-03-10 13:10:00,92.17,92.28,92.17,92.28,8501.0,90.3343,90.4421,90.3343,90.4421,8501.0
2025-03-10 13:15:00,92.28,92.29,92.21,92.25,6347.0,90.4421,90.4519,90.3735,90.4127,6347.0
2025-03-10 13:20:00,92.25,92.35,92.24,92.34,25508.0,90.4127,90.5107,90.4029,90.5009,25508.0
2025-03-10 13:25:00,92.35,92.35,92.19,92.19,19987.0,90.5107,90.5107,90.3539,90.3539,19987.0
2025-03-10 13:30:00,92.17,92.19,92.11,92.12,5933.0,90.3343,90.3539,90.2755,90.2853,5933.0
2025-03-10 13:35:00,92.12,92.15,92.09,92.1,10432.0,90.2853,90.3147,90.2559,90.2657,10432.0
2025-03-10 13:40:00,92.11,92.18,92.07,92.17,14288.0,90.2755,90.3441,90.2363,90.3343,14288.0
2025-03-10 13:45:00,92.16,92.18,92.09,92.12,34311.0,90.3245,90.3441,90.2559,90.2853,34311.0
2025-03-10 13:50:00,92.1,92.11,92.0,92.1,11034.0,90.2657,90.2755,90.1677,90.2657,11034.0
2025-03-10 13:55:00,92.09,92.1,91.95,92.01,57247.0,90.2559,90.2657,90.1187,90.1775,57247.0
2025-03-10 14:00:00,92.02,92.12,91.94,91.95,37566.0,90.1873,90.2853,90.1089,90.1187,37566.0
2025-03-10 14:05:00,91.96,91.97,91.79,91.84,43733.0,90.1285,90.1383,89.9619,90.0109,43733.0
2025-03-10 14:10:00,91.86,91.97,91.81,91.83,16227.0,90.0305,90.1383,89.9815,90.0011,16227.0
2025-03-10 14:15:00,91.81,91.94,91.76,91.88,13449.0,89.9815,90.1089,89.9325,90.0501,13449.0
2025-03-10 14:20:00,91.85,91.86,91.75,91.79,9453.0,90.0207,90.0305,89.9227,89.9619,9453.0
2025-03-10 14:25:00,91.77,91.8,91.67,91.71,14831.0,89.9423,89.9717,89.8443,89.8835,14831.0
2025-03-10 14:30:00,91.71,91.75,91.64,91.66,47181.0,89.8835,89.9227,89.8149,89.8345,47181.0
2025-03-10 14:35:00,91.63,91.67,91.61,91.61,6073.0,89.805,89.8443,89.7854,89.7854,6073.0
2025-03-10 14:40:00,91.6,91.6,91.43,91.56,25826.0,89.7756,89.7756,89.609,89.7364,25826.0
2025-03-10 14:45:00,91.59,91.59,91.45,91.52,16292.0,89.7658,89.7658,89.6286,89.6972,16292.0
2025-03-10 14:50:00,91.5,91.58,91.41,91.42,30456.0,89.6776,89.756,89.5894,89.5992,30456.0
2025-03-10 14:55:00,91.41,91.42,91.28,91.34,15001.0,89.5894,89.5992,89.462,89.5208,15001.0
2025-03-10 15:00:00,91.35,91.41,91.27,91.32,29074.0,89.5306,89.5894,89.4522,89.5012,29074.0
2025-03-10 15:05:00,91.31,91.35,91.12,91.2,15101.0,89.4914,89.5306,89.3052,89.3836,15101.0
2025-03-10 15:10:00,91.19,91.35,91.03,91.34,21365.0,89.3738,89.5306,89.217,89.5208,21365.0
2025-03-10 15:15:00,91.36,91.56,91.34,91.48,48720.0,89.5404,89.7364,89.5208,89.658,48720.0
2025-03-10 15:20:00,91.47,91.62,91.46,91.6,47786.0,89.6482,89.7952,89.6384,89.7756,47786.0
2025-03-10 15:25:00,91.62,91.91,91.61,91.68,20843.0,89.7952,90.0795,89.7854,89.8541,20843.0
2025-03-10 15:30:00,91.69,91.88,91.69,91.82,32441.0,89.8639,90.0501,89.8639,89.9913,32441.0
2025-03-10 15:35:00,91.85,91.92,91.6,91.8,55029.0,90.0207,90.0893,89.7756,89.9717,55029.0
2025-03-10 15:40:00,91.8,91.91,91.72,91.74,30181.0,89.9717,90.0795,89.8933,89.9129,30181.0
2025-03-10 15:45:00,91.75,91.91,91.74,91.81,92201.0,89.9227,90.0795,89.9129,89.9815,92201.0
2025-03-10 15:50:00,91.83,91.94,91.52,91.6,51534.0,90.0011,90.1089,89.6972,89.7756,51534.0
2025-03-10 15:55:00,91.61,91.66,91.4,91.53,236359.0,89.7854,89.8345,89.5796,89.707,236359.0
2025-03-11 09:30:00,91.53,91.78,91.53,91.69,64722.0,89.707,89.9521,89.707,89.8639,64722.0
2025-03-11 09:35:00,91.73,91.88,91.52,91.81,22612.0,89.9031,90.0501,89.6972,89.9815,22612.0
2025-03-11 09:40:00,91.81,92.0,91.6,91.98,22867.0,89.9815,90.1677,89.7756,90.1481,22867.0
2025-03-11 09:45:00,91.96,91.96,91.67,91.67,31610.0,90.1285,90.1285,89.8443,89.8443,31610.0
2025-03-11 09:50:00,91.65,91.68,91.26,91.43,28022.0,89.8247,89.8541,89.4424,89.609,28022.0
2025-03-11 09:55:00,91.44,91.48,91.29,91.31,44046.0,89.6188,89.658,89.4718,89.4914,44046.0
2025-03-11 10:00:00,91.27,91.35,90.95,91.09,39906.0,89.4522,89.5306,89.1386,89.2758,39906.0
2025-03-11 10:05:00,91.15,91.28,90.95,90.99,24429.0,89.3346,89.462,89.1386,89.1778,24429.0
2025-03-11 10:10:00,91.03,91.21,90.98,91.12,28164.0,89.217,89.3934,89.168,89.3052,28164.0
2025-03-11 10:15:00,91.11,91.19,91.06,91.12,38537.0,89.2954,89.3738,89.2464,89.3052,38537.0
2025-03-11 10:20:00,91.13,91.18,91.04,91.17,28805.0,89.315,89.364,89.2268,89.3542,28805.0
2025-03-11 10:25:00,91.17,91.39,91.16,91.32,25657.0,89.3542,89.5698,89.3444,89.5012,25657.0
2025-03-11 10:30:00,91.32,91.36,91.01,91.15,36367.0,89.5012,89.5404,89.1974,89.3346,36367.0
2025-03-11 10:35:00,91.15,91.16,90.95,90.96,61823.0,89.3346,89.3444,89.1386,89.1484,61823.0
2025-03-11 10:40:00,90.98,91.02,90.8,91.0,29742.0,89.168,89.2072,88.9916,89.1876,29742.0
2025-03-11 10:45:00,90.99,91.04,90.9,90.91,43117.0,89.1778,89.2268,89.0896,89.0994,43117.0
2025-03-11 10:50:00,90.92,91.07,90.84,91.07,93810.0,89.1092,89.2562,89.0308,89.2562,93810.0
2025-03-11 10:55:00,91.06,91.07,90.69,90.73,40341.0,89.2464,89.2562,88.8838,88.923,40341.0
2025-03-11 11:00:00,90.7,90.8,90.58,90.6,58100.0,88.8936,88.9916,88.776,88.7956,58100.0
2025-03-11 11:05:00,90.61,91.07,90.61,91.02,31388.0,88.8054,89.2562,88.8054,89.2072,31388.0
2025-03-11 11:10:00,91.01,91.08,90.94,91.05,123895.0,89.1974,89.266,89.1288,89.2366,123895.0
2025-03-11 11:15:00,91.07,91.25,91.05,91.22,58820.0,89.2562,89.4326,89.2366,89.4032,58820.0
2025-03-11 11:20:00,91.21,91.23,91.01,91.01,27622.0,89.3934,89.413,89.1974,89.1974,27622.0
2025-03-11 11:25:00,91.01,91.01,90.8,90.82,29858.0,89.1974,89.1974,88.9916,89.0112,29858.0
2025-03-11 11:30:00,90.81,90.95,90.8,90.89,72164.0,89.0014,89.1386,88.9916,89.0798,72164.0
2025-03-11 11:35:00,90.88,90.94,90.83,90.94,20751.0,89.07,89.1288,89.021,89.1288,20751.0
2025-03-11 11:40:00,90.96,91.16,90.96,91.11,22810.0,89.1484,89.3444,89.1484,89.2954,22810.0
2025-03-11 11:45:00,91.12,91.15,90.97,91.03,43689.0,89.3052,89.3346,89.1582,89.217,43689.0
2025-03-11 11:50:00,91.05,91.09,90.91,90.99,17990.0,89.2366,89.2758,89.0994,89.1778,17990.0
2025-03-11 11:55:00,91.0,91.02,90.83,90.83,14233.0,89.1876,89.2072,89.021,89.021,14233.0
2025-03-11 12:00:00,90.83,90.85,90.75,90.75,13266.0,89.021,89.0406,88.9426,88.9426,13266.0
2025-03-11 12:05:00,90.75,90.75,90.57,90.64,11361.0,88.9426,88.9426,88.7662,88.8348,11361.0
2025-03-11 12:10:00,90.56,90.56,90.32,90.33,19866.0,88.7564,88.7564,88.5211,88.5309,19866.0
2025-03-11 12:15:00,90.35,90.47,90.32,90.41,17273.0,88.5505,88.6682,88.5211,88.6093,17273.0
2025-03-11 12:20:00,90.41,90.49,90.36,90.39,16605.0,88.6093,88.6878,88.5603,88.5897,16605.0
2025-03-11 12:25:00,90.4,90.47,90.31,90.38,22695.0,88.5995,88.6682,88.5113,88.5799,22695.0
2025-03-11 12:30:00,90.39,90.45,90.32,90.4,8651.0,88.5897,88.6486,88.5211,88.5995,8651.0
2025-03-11 12:35:00,90.39,90.43,90.21,90.22,18310.0,88.5897,88.6289,88.4133,88.4231,18310.0
2025-03-11 12:40:00,90.23,90.44,90.19,90.24,31382.0,88.4329,88.6388,88.3937,88.4427,31382.0
2025-03-11 12:45:00,90.23,90.26,90.2,90.22,24257.0,88.4329,88.4623,88.4035,88.4231,24257.0
2025-03-11 12:50:00,90.23,90.29,90.13,90.15,15408.0,88.4329,88.4917,88.3349,88.3545,15408.0
2025-03-11 12:55:00,90.18,90.21,90.08,90.16,40902.0,88.3839,88.4133,88.2859,88.3643,40902.0
2025-03-11 13:00:00,90.14,90.16,90.01,90.09,27711.0,88.3447,88.3643,88.2173,88.2957,27711.0
2025-03-11 13:05:00,90.13,90.13,90.01,90.04,23137.0,88.3349,88.3349,88.2173,88.2467,23137.0
2025-03-11 13:10:00,90.04,90.09,90.02,90.06,15055.0,88.2467,88.2957,88.2271,88.2663,15055.0
2025-03-11 13:15:00,90.05,90.14,90.05,90.1,55027.0,88.2565,88.3447,88.2565,88.3055,55027.0
2025-03-11 13:20:00,90.09,90.15,90.04,90.11,18185.0,88.2957,88.3545,88.2467,88.3153,18185.0
2025-03-11 13:25:00,90.11,90.15,89.96,89.96,21812.0,88.3153,88.3545,88.1683,88.1683,21812.0
2025-03-11 13:30:00,89.96,90.08,89.95,89.98,62962.0,88.1683,88.2859,88.1585,88.1879,62962.0
2025-03-11 13:35:00,89.97,90.02,89.92,90.02,25246.0,88.1781,88.2271,88.1291,88.2271,25246.0
2025-03-11 13:40:00,90.02,90.06,89.93,89.99,20153.0,88.2271,88.2663,88.1389,88.1977,20153.0
2025-03-11 13:45:00,89.98,90.13,89.98,90.03,11556.0,88.1879,88.3349,88.1879,88.2369,11556.0
2025-03-11 13:50:00,90.03,90.06,89.98,90.0,40244.0,88.2369,88.2663,88.1879,88.2075,40244.0
2025-03-11 13:55:00,90.03,90.07,89.91,90.06,42857.0,88.2369,88.2761,88.1193,88.2663,42857.0
2025-03-11 14:00:00,90.08,90.36,90.06,90.24,20514.0,88.2859,88.5603,88.2663,88.4427,20514.0
2025-03-11 14:05:00,90.25,90.28,90.13,90.2,11206.0,88.4525,88.4819,88.3349,88.4035,11206.0
2025-03-11 14:10:00,90.2,90.39,90.2,90.38,34927.0,88.4035,88.5897,88.4035,88.5799,34927.0
2025-03-11 14:15:00,90.37,90.49,90.35,90.49,17453.0,88.5701,88.6878,88.5505,88.6878,17453.0
2025-03-11 14:20:00,90.49,90.63,90.48,90.61,42573.0,88.6878,88.825,88.678,88.8054,42573.0
2025-03-11 14:25:00,90.59,90.67,90.57,90.61,29532.0,88.7858,88.8642,88.7662,88.8054,29532.0
2025-03-11 14:30:00,90.62,90.65,90.46,90.52,22535.0,88.8152,88.8446,88.6584,88.7172,22535.0
2025-03-11 14:35:00,90.52,90.7,90.5,90.66,172301.0,88.7172,88.8936,88.6976,88.8544,172301.0
2025-03-11 14:40:00,90.68,90.98,90.68,90.95,28448.0,88.874,89.168,88.874,89.1386,28448.0
2025-03-11 14:45:00,90.96,91.07,90.88,90.93,17076.0,89.1484,89.2562,89.07,89.119,17076.0
2025-03-11 14:50:00,90.93,91.09,90.88,91.0,48566.0,89.119,89.2758,89.07,89.1876,48566.0
2025-03-11 14:55:00,90.99,91.07,90.9,90.94,15388.0,89.1778,89.2562,89.0896,89.1288,15388.0
2025-03-11 15:00:00,90.94,91.0,90.82,90.89,20273.0,89.1288,89.1876,89.0112,89.0798,20273.0
2025-03-11 15:05:00,90.87,91.12,90.84,91.02,61680.0,89.0602,89.3052,89.0308,89.2072,61680.0
2025-03-11 15:10:00,91.0,91.08,90.92,90.92,19491.0,89.1876,89.266,89.1092,89.1092,19491.0
2025-03-11 15:15:00,90.93,90.94,90.74,90.78,81827.0,89.119,89.1288,88.9328,88.972,81827.0
2025-03-11 15:20:00,90.78,90.91,90.74,90.79,35851.0,88.972,89.0994,88.9328,88.9818,35851.0
2025-03-11 15:25:00,90.78,90.92,90.74,90.86,53933.0,88.972,89.1092,88.9328,89.0504,53933.0
2025-03-11 15:30:00,90.85,90.93,90.78,90.9,17521.0,89.0406,89.119,88.972,89.0896,17521.0
2025-03-11 15:35:00,90.91,91.08,90.81,90.84,30568.0,89.0994,89.266,89.0014,89.0308,30568.0
2025-03-11 15:40:00,90.78,90.78,90.58,90.72,14768.0,88.972,88.972,88.776,88.9132,14768.0
2025-03-11 15:45:00,90.73,90.8,90.66,90.8,21833.0,88.923,88.9916,88.8544,88.9916,21833.0
2025-03-11 15:50:00,90.8,90.89,90.5,90.56,50907.0,88.9916,89.0798,88.6976,88.7564,50907.0
2025-03-11 15:55:00,90.56,90.6,90.46,90.47,278859.0,88.7564,88.7956,88.6584,88.6682,278859.0
2025-03-12 09:30:00,90.61,90.96,90.61,90.81,204899.0,88.8054,89.1484,88.8054,89.0014,204899.0
2025-03-12 09:35:00,90.78,90.9,90.44,90.66,83648.0,88.972,89.0896,88.6388,88.8544,83648.0
2025-03-12 09:40:00,90.67,90.82,90.6,90.65,31406.0,88.8642,89.0112,88.7956,88.8446,31406.0
2025-03-12 09:45:00,90.64,90.7,90.43,90.54,27939.0,88.8348,88.8936,88.6289,88.7368,27939.0
2025-03-12 09:50:00,90.52,90.74,90.41,90.48,46727.0,88.7172,88.9328,88.6093,88.678,46727.0
2025-03-12 09:55:00,90.43,90.48,90.23,90.34,17898.0,88.6289,88.678,88.4329,88.5407,17898.0
2025-03-12 10:00:00,90.32,90.38,90.1,90.12,650576.0,88.5211,88.5799,88.3055,88.3251,650576.0
2025-03-12 10:05:00,90.13,90.28,90.08,90.08,30115.0,88.3349,88.4819,88.2859,88.2859,30115.0
2025-03-12 10:10:00,90.09,90.39,90.04,90.37,48127.0,88.2957,88.5897,88.2467,88.5701,48127.0
2025-03-12 10:15:00,90.38,90.55,90.33,90.5,38982.0,88.5799,88.7466,88.5309,88.6976,38982.0
2025-03-12 10:20:00,90.51,90.54,90.28,90.28,49541.0,88.7074,88.7368,88.4819,88.4819,49541.0
2025-03-12 10:25:00,90.29,90.44,90.28,90.4,19021.0,88.4917,88.6388,88.4819,88.5995,19021.0
2025-03-12 10:30:00,90.39,90.4,90.28,90.39,26548.0,88.5897,88.5995,88.4819,88.5897,26548.0
2025-03-12 10:35:00,90.41,90.44,90.28,90.31,10254.0,88.6093,88.6388,88.4819,88.5113,10254.0
2025-03-12 10:40:00,90.32,90.33,90.17,90.17,31535.0,88.5211,88.5309,88.3741,88.3741,31535.0
2025-03-12 10:45:00,90.13,90.14,89.96,90.01,29925.0,88.3349,88.3447,88.1683,88.2173,29925.0
2025-03-12 10:50:00,89.98,90.12,89.98,90.12,6779.0,88.1879,88.3251,88.1879,88.3251,6779.0
2025-03-12 10:55:00,90.09,90.09,89.92,90.01,16484.0,88.2957,88.2957,88.1291,88.2173,16484.0
2025-03-12 11:00:00,90.04,90.15,90.01,90.01,11488.0,88.2467,88.3545,88.2173,88.2173,11488.0
2025-03-12 11:05:00,89.99,90.08,89.95,90.07,14481.0,88.1977,88.2859,88.1585,88.2761,14481.0
2025-03-12 11:10:00,90.06,90.08,90.02,90.08,5455.0,88.2663,88.2859,88.2271,88.2859,5455.0
2025-03-12 11:15:00,90.09,90.15,89.98,89.98,8924.0,88.2957,88.3545,88.1879,88.1879,8924.0
2025-03-12 11:20:00,89.98,90.03,89.84,90.02,10607.0,88.1879,88.2369,88.0507,88.2271,10607.0
2025-03-12 11:25:00,90.01,90.12,90.01,90.08,3780.0,88.2173,88.3251,88.2173,88.2859,3780.0
2025-03-12 11:30:00,90.08,90.13,89.99,90.02,11290.0,88.2859,88.3349,88.1977,88.2271,11290.0
2025-03-12 11:35:00,89.99,90.08,89.99,90.02,11277.0,88.1977,88.2859,88.1977,88.2271,11277.0
2025-03-12 11:40:00,90.03,90.03,89.94,89.95,5627.0,88.2369,88.2369,88.1487,88.1585,5627.0
2025-03-12 11:45:00,89.94,90.02,89.89,89.94,27284.0,88.1487,88.2271,88.0997,88.1487,27284.0
2025-03-12 11:50:00,89.96,89.96,89.85,89.89,9405.0,88.1683,88.1683,88.0605,88.0997,9405.0
2025-03-12 11:55:00,89.91,89.94,89.76,89.92,7450.0,88.1193,88.1487,87.9723,88.1291,7450.0
2025-03-12 12:00:00,89.91,90.0,89.89,89.89,14887.0,88.1193,88.2075,88.0997,88.0997,14887.0
2025-03-12 12:05:00,89.89,89.94,89.85,89.94,10323.0,88.0997,88.1487,88.0605,88.1487,10323.0
2025-03-12 12:10:00,89.92,90.02,89.86,90.0,18956.0,88.1291,88.2271,88.0703,88.2075,18956.0
2025-03-12 12:15:00,90.01,90.03,89.94,90.03,16951.0,88.2173,88.2369,88.1487,88.2369,16951.0
2025-03-12 12:20:00,90.03,90.11,90.02,90.08,12003.0,88.2369,88.3153,88.2271,88.2859,12003.0
2025-03-12 12:25:00,90.06,90.06,89.97,90.0,10082.0,88.2663,88.2663,88.1781,88.2075,10082.0
2025-03-12 12:30:00,90.02,90.17,90.01,90.17,6232.0,88.2271,88.3741,88.2173,88.3741,6232.0
2025-03-12 12:35:00,90.17,90.2,90.15,90.16,10342.0,88.3741,88.4035,88.3545,88.3643,10342.0
2025-03-12 12:40:00,90.16,90.2,90.07,90.09,53848.0,88.3643,88.4035,88.2761,88.2957,53848.0
2025-03-12 12:45:00,90.11,90.27,90.04,90.27,10997.0,88.3153,88.4721,88.2467,88.4721,10997.0
2025-03-12 12:50:00,90.24,90.26,90.07,90.2,9088.0,88.4427,88.4623,88.2761,88.4035,9088.0
2025-03-12 12:55:00,90.21,90.23,90.0,90.0,7431.0,88.4133,88.4329,88.2075,88.2075,7431.0
2025-03-12 13:00:00,89.99,90.0,89.89,89.93,8243.0,88.1977,88.2075,88.0997,88.1389,8243.0
2025-03-12 13:05:00,89.92,90.04,89.92,90.04,8331.0,88.1291,88.2467,88.1291,88.2467,8331.0
2025-03-12 13:10:00,90.03,90.14,89.97,90.11,10644.0,88.2369,88.3447,88.1781,88.3153,10644.0
2025-03-12 13:15:00,90.1,90.1,90.04,90.05,20716.0,88.3055,88.3055,88.2467,88.2565,20716.0
2025-03-12 13:20:00,90.07,90.22,90.07,90.21,8733.0,88.2761,88.4231,88.2761,88.4133,8733.0
2025-03-12 13:25:00,90.21,90.29,90.19,90.29,10487.0,88.4133,88.4917,88.3937,88.4917,10487.0
2025-03-12 13:30:00,90.29,90.34,90.28,90.29,10010.0,88.4917,88.5407,88.4819,88.4917,10010.0
2025-03-12 13:35:00,90.3,90.36,90.29,90.32,11073.0,88.5015,88.5603,88.4917,88.5211,11073.0
2025-03-12 13:40:00,90.35,90.41,90.26,90.26,17075.0,88.5505,88.6093,88.4623,88.4623,17075.0
2025-03-12 13:45:00,90.25,90.35,90.25,90.27,5995.0,88.4525,88.5505,88.4525,88.4721,5995.0
2025-03-12 13:50:00,90.26,90.3,90.18,90.18,52473.0,88.4623,88.5015,88.3839,88.3839,52473.0
2025-03-12 13:55:00,90.18,90.18,89.96,89.97,9945.0,88.3839,88.3839,88.1683,88.1781,9945.0
2025-03-12 14:00:00,89.96,90.09,89.94,89.97,22072.0,88.1683,88.2957,88.1487,88.1781,22072.0
2025-03-12 14:05:00,89.94,90.08,89.94,90.08,10974.0,88.1487,88.2859,88.1487,88.2859,10974.0
2025-03-12 14:10:00,90.08,90.28,90.08,90.26,10017.0,88.2859,88.4819,88.2859,88.4623,10017.0
2025-03-12 14:15:00,90.26,90.28,90.2,90.28,9757.0,88.4623,88.4819,88.4035,88.4819,9757.0
2025-03-12 14:20:00,90.3,90.4,90.29,90.4,18624.0,88.5015,88.5995,88.4917,88.5995,18624.0
2025-03-12 14:25:00,90.39,90.41,90.37,90.4,6879.0,88.5897,88.6093,88.5701,88.5995,6879.0
2025-03-12 14:30:00,90.41,90.42,90.35,90.38,20540.0,88.6093,88.6191,88.5505,88.5799,20540.0
2025-03-12 14:35:00,90.4,90.41,90.35,90.37,17515.0,88.5995,88.6093,88.5505,88.5701,17515.0
2025-03-12 14:40:00,90.4,90.55,90.39,90.54,18591.0,88.5995,88.7466,88.5897,88.7368,18591.0
2025-03-12 14:45:00,90.53,90.61,90.5,90.53,38244.0,88.727,88.8054,88.6976,88.727,38244.0
2025-03-12 14:50:00,90.53,90.54,90.47,90.52,10782.0,88.727,88.7368,88.6682,88.7172,10782.0
2025-03-12 14:55:00,90.51,90.58,90.45,90.54,9081.0,88.7074,88.776,88.6486,88.7368,9081.0
2025-03-12 15:00:00,90.53,90.53,90.32,90.47,23363.0,88.727,88.727,88.5211,88.6682,23363.0
2025-03-12 15:05:00,90.45,90.46,90.33,90.42,17038.0,88.6486,88.6584,88.5309,88.6191,17038.0
2025-03-12 15:10:00,90.41,90.43,90.32,90.32,7324.0,88.6093,88.6289,88.5211,88.5211,7324.0
2025-03-12 15:15:00,90.31,90.38,90.23,90.34,16964.0,88.5113,88.5799,88.4329,88.5407,16964.0
2025-03-12 15:20:00,90.32,90.33,90.22,90.29,18406.0,88.5211,88.5309,88.4231,88.4917,18406.0
2025-03-12 15:25:00,90.3,90.45,90.29,90.36,25488.0,88.5015,88.6486,88.4917,88.5603,25488.0
2025-03-12 15:30:00,90.36,90.43,90.23,90.23,64417.0,88.5603,88.6289,88.4329,88.4329,64417.0
2025-03-12 15:35:00,90.23,90.32,90.1,90.29,87601.0,88.4329,88.5211,88.3055,88.4917,87601.0
2025-03-12 15:40:00,90.3,90.44,90.23,90.43,198492.0,88.5015,88.6388,88.4329,88.6289,198492.0
2025-03-12 15:45:00,90.44,90.45,90.26,90.38,24265.0,88.6388,88.6486,88.4623,88.5799,24265.0
2025-03-12 15:50:00,90.39,90.47,90.21,90.28,74558.0,88.5897,88.6682,88.4133,88.4819,74558.0
2025-03-12 15:55:00,90.29,90.34,90.12,90.16,136890.0,88.4917,88.5407,88.3251,88.3643,136890.0
2025-03-13 09:30:00,90.18,90.28,90.01,90.16,117012.0,88.3839,88.4819,88.2173,88.3643,117012.0
2025-03-13 09:35:00,90.17,90.47,90.17,90.39,40503.0,88.3741,88.6682,88.3741,88.5897,40503.0
2025-03-13 09:40:00,90.4,90.8,90.4,90.53,63064.0,88.5995,88.9916,88.5995,88.727,63064.0
2025-03-13 09:45:00,90.55,90.55,90.08,90.08,43034.0,88.7466,88.7466,88.2859,88.2859,43034.0
2025-03-13 09:50:00,90.09,90.11,89.95,90.02,124997.0,88.2957,88.3153,88.1585,88.2271,124997.0
2025-03-13 09:55:00,89.97,90.04,89.87,90.01,27181.0,88.1781,88.2467,88.0801,88.2173,27181.0
2025-03-13 10:00:00,90.02,90.13,89.99,90.05,41187.0,88.2271,88.3349,88.1977,88.2565,41187.0
2025-03-13 10:05:00,90.05,90.32,90.05,90.28,12831.0,88.2565,88.5211,88.2565,88.4819,12831.0
2025-03-13 10:10:00,90.28,90.43,90.28,90.42,38758.0,88.4819,88.6289,88.4819,88.6191,38758.0
2025-03-13 10:15:00,90.42,90.42,90.16,90.25,32874.0,88.6191,88.6191,88.3643,88.4525,32874.0
2025-03-13 10:20:00,90.25,90.26,90.06,90.15,9096.0,88.4525,88.4623,88.2663,88.3545,9096.0
2025-03-13 10:25:00,90.13,90.18,90.08,90.08,43997.0,88.3349,88.3839,88.2859,88.2859,43997.0
2025-03-13 10:30:00,90.07,90.27,90.07,90.22,24355.0,88.2761,88.4721,88.2761,88.4231,24355.0
2025-03-13 10:35:00,90.22,90.27,90.03,90.03,25820.0,88.4231,88.4721,88.2369,88.2369,25820.0
2025-03-13 10:40:00,90.02,90.1,89.92,89.98,26499.0,88.2271,88.3055,88.1291,88.1879,26499.0
2025-03-13 10:45:00,89.97,90.02,89.87,89.89,30680.0,88.1781,88.2271,88.0801,88.0997,30680.0
2025-03-13 10:50:00,89.87,89.94,89.83,89.88,22129.0,88.0801,88.1487,88.0409,88.0899,22129.0
2025-03-13 10:55:00,89.86,89.87,89.69,89.8,23275.0,88.0703,88.0801,87.9037,88.0115,23275.0
2025-03-13 11:00:00,89.81,89.84,89.75,89.77,24882.0,88.0213,88.0507,87.9625,87.9821,24882.0
2025-03-13 11:05:00,89.79,89.81,89.63,89.64,19429.0,88.0017,88.0213,87.8449,87.8547,19429.0
2025-03-13 11:10:00,89.65,89.74,89.62,89.72,21366.0,87.8645,87.9527,87.8351,87.9331,21366.0
2025-03-13 11:15:00,89.71,89.73,89.6,89.7,10788.0,87.9233,87.9429,87.8155,87.9135,10788.0
2025-03-13 11:20:00,89.68,89.71,89.58,89.64,33891.0,87.8939,87.9233,87.7959,87.8547,33891.0
2025-03-13 11:25:00,89.63,89.63,89.45,89.45,16111.0,87.8449,87.8449,87.6685,87.6685,16111.0
2025-03-13 11:30:00,89.46,89.49,89.3,89.31,22747.0,87.6783,87.7077,87.5215,87.5313,22747.0
2025-03-13 11:35:00,89.31,89.31,89.06,89.07,52706.0,87.5313,87.5313,87.2862,87.296,52706.0
2025-03-13 11:40:00,89.06,89.21,88.98,89.11,109583.0,87.2862,87.4332,87.2078,87.3352,109583.0
2025-03-13 11:45:00,89.1,89.1,88.88,89.02,66960.0,87.3254,87.3254,87.1098,87.247,66960.0
2025-03-13 11:50:00,89.0,89.0,88.81,88.86,84449.0,87.2274,87.2274,87.0412,87.0902,84449.0
2025-03-13 11:55:00,88.87,88.92,88.77,88.78,244538.0,87.1,87.149,87.002,87.0118,244538.0
2025-03-13 12:00:00,88.79,88.81,88.64,88.79,18442.0,87.0216,87.0412,86.8746,87.0216,18442.0
2025-03-13 12:05:00,88.76,88.86,88.58,88.85,25551.0,86.9922,87.0902,86.8158,87.0804,25551.0
2025-03-13 12:10:00,88.87,88.96,88.82,88.87,30335.0,87.1,87.1882,87.051,87.1,30335.0
2025-03-13 12:15:00,88.86,88.96,88.76,88.95,12175.0,87.0902,87.1882,86.9922,87.1784,12175.0
2025-03-13 12:20:00,88.93,88.95,88.84,88.87,42286.0,87.1588,87.1784,87.0706,87.1,42286.0
2025-03-13 12:25:00,88.88,88.93,88.82,88.82,11612.0,87.1098,87.1588,87.051,87.051,11612.0
2025-03-13 12:30:00,88.82,89.04,88.79,89.03,46491.0,87.051,87.2666,87.0216,87.2568,46491.0
2025-03-13 12:35:00,89.01,89.08,88.99,89.08,11971.0,87.2372,87.3058,87.2176,87.3058,11971.0
2025-03-13 12:40:00,89.09,89.13,89.06,89.08,13707.0,87.3156,87.3548,87.2862,87.3058,13707.0
2025-03-13 12:45:00,89.09,89.09,88.92,88.99,30217.0,87.3156,87.3156,87.149,87.2176,30217.0
2025-03-13 12:50:00,88.98,89.1,88.96,88.98,40055.0,87.2078,87.3254,87.1882,87.2078,40055.0
2025-03-13 12:55:00,88.98,89.02,88.97,89.01,18244.0,87.2078,87.247,87.198,87.2372,18244.0
2025-03-13 13:00:00,89.03,89.05,88.94,89.05,28163.0,87.2568,87.2764,87.1686,87.2764,28163.0
2025-03-13 13:05:00,89.06,89.08,88.83,88.83,9340.0,87.2862,87.3058,87.0608,87.0608,9340.0
2025-03-13 13:10:00,88.83,88.83,88.68,88.79,39976.0,87.0608,87.0608,86.9138,87.0216,39976.0
2025-03-13 13:15:00,88.79,88.81,88.72,88.74,11690.0,87.0216,87.0412,86.953,86.9726,11690.0
2025-03-13 13:20:00,88.75,88.82,88.71,88.71,16350.0,86.9824,87.051,86.9432,86.9432,16350.0
2025-03-13 13:25:00,88.7,88.78,88.67,88.73,51205.0,86.9334,87.0118,86.904,86.9628,51205.0
2025-03-13 13:30:00,88.71,88.72,88.62,88.67,17250.0,86.9432,86.953,86.855,86.904,17250.0
2025-03-13 13:35:00,88.65,88.71,88.6,88.6,45712.0,86.8844,86.9432,86.8354,86.8354,45712.0
2025-03-13 13:40:00,88.61,88.7,88.57,88.59,26908.0,86.8452,86.9334,86.806,86.8256,26908.0
2025-03-13 13:45:00,88.58,88.67,88.54,88.64,21614.0,86.8158,86.904,86.7766,86.8746,21614.0
2025-03-13 13:50:00,88.67,88.72,88.64,88.7,11611.0,86.904,86.953,86.8746,86.9334,11611.0
2025-03-13 13:55:00,88.69,88.7,88.6,88.62,19405.0,86.9236,86.9334,86.8354,86.855,19405.0
2025-03-13 14:00:00,88.61,88.77,88.57,88.7,16979.0,86.8452,87.002,86.806,86.9334,16979.0
2025-03-13 14:05:00,88.68,88.75,88.66,88.7,14044.0,86.9138,86.9824,86.8942,86.9334,14044.0
2025-03-13 14:10:00,88.68,88.88,88.67,88.83,19487.0,86.9138,87.1098,86.904,87.0608,19487.0
2025-03-13 14:15:00,88.8,88.8,88.63,88.67,16348.0,87.0314,87.0314,86.8648,86.904,16348.0
2025-03-13 14:20:00,88.66,88.67,88.59,88.59,13495.0,86.8942,86.904,86.8256,86.8256,13495.0
2025-03-13 14:25:00,88.59,88.67,88.59,88.63,11767.0,86.8256,86.904,86.8256,86.8648,11767.0
2025-03-13 14:30:00,88.65,88.79,88.6,88.71,20901.0,86.8844,87.0216,86.8354,86.9432,20901.0
2025-03-13 14:35:00,88.71,88.77,88.71,88.74,17509.0,86.9432,87.002,86.9432,86.9726,17509.0
2025-03-13 14:40:00,88.74,88.8,88.72,88.79,17528.0,86.9726,87.0314,86.953,87.0216,17528.0
2025-03-13 14:45:00,88.79,88.83,88.72,88.81,30916.0,87.0216,87.0608,86.953,87.0412,30916.0
2025-03-13 14:50:00,88.8,88.83,88.62,88.7,26523.0,87.0314,87.0608,86.855,86.9334,26523.0
2025-03-13 14:55:00,88.7,88.74,88.59,88.69,15645.0,86.9334,86.9726,86.8256,86.9236,15645.0
2025-03-13 15:00:00,88.69,88.74,88.65,88.68,14430.0,86.9236,86.9726,86.8844,86.9138,14430.0
2025-03-13 15:05:00,88.68,88.69,88.5,88.52,36743.0,86.9138,86.9236,86.7374,86.757,36743.0
2025-03-13 15:10:00,88.52,88.67,88.51,88.64,66809.0,86.757,86.904,86.7472,86.8746,66809.0
2025-03-13 15:15:00,88.65,88.7,88.58,88.62,20769.0,86.8844,86.9334,86.8158,86.855,20769.0
2025-03-13 15:20:00,88.6,88.6,88.53,88.53,30627.0,86.8354,86.8354,86.7668,86.7668,30627.0
2025-03-13 15:25:00,88.53,88.55,88.38,88.44,80889.0,86.7668,86.7864,86.6198,86.6786,80889.0
2025-03-13 15:30:00,88.45,88.57,88.41,88.56,23576.0,86.6884,86.806,86.6492,86.7962,23576.0
2025-03-13 15:35:00,88.54,88.54,88.41,88.42,26827.0,86.7766,86.7766,86.6492,86.659,26827.0
2025-03-13 15:40:00,88.43,88.54,88.43,88.48,43196.0,86.6688,86.7766,86.6688,86.7178,43196.0
2025-03-13 15:45:00,88.46,88.55,88.42,88.53,72384.0,86.6982,86.7864,86.659,86.7668,72384.0
2025-03-13 15:50:00,88.51,88.52,88.29,88.33,214025.0,86.7472,86.757,86.5316,86.5708,214025.0
2025-03-13 15:55:00,88.34,88.45,88.28,88.44,149412.0,86.5806,86.6884,86.5218,86.6786,149412.0
2025-03-14 09:30:00,89.12,89.32,88.83,89.1,81980.0,87.345,87.5411,87.0608,87.3254,81980.0
2025-03-14 09:35:00,89.08,89.16,88.97,89.16,21822.0,87.3058,87.3842,87.198,87.3842,21822.0
2025-03-14 09:40:00,89.15,89.28,89.05,89.08,28839.0,87.3744,87.5019,87.2764,87.3058,28839.0
2025-03-14 09:45:00,89.05,89.35,89.02,89.34,29758.0,87.2764,87.5705,87.247,87.5607,29758.0
2025-03-14 09:50:00,89.39,89.39,89.19,89.33,37842.0,87.6097,87.6097,87.4136,87.5509,37842.0
2025-03-14 09:55:00,89.32,89.37,89.21,89.21,30716.0,87.5411,87.5901,87.4332,87.4332,30716.0
2025-03-14 10:00:00,89.19,89.2,88.65,89.01,65548.0,87.4136,87.4234,86.8844,87.2372,65548.0
2025-03-14 10:05:00,89.05,89.2,89.01,89.13,36418.0,87.2764,87.4234,87.2372,87.3548,36418.0
2025-03-14 10:10:00,89.12,89.21,89.05,89.1,19486.0,87.345,87.4332,87.2764,87.3254,19486.0
2025-03-14 10:15:00,89.12,89.17,89.04,89.08,32520.0,87.345,87.394,87.2666,87.3058,32520.0
2025-03-14 10:20:00,89.08,89.22,89.03,89.21,38498.0,87.3058,87.443,87.2568,87.4332,38498.0
2025-03-14 10:25:00,89.22,89.28,89.15,89.23,21470.0,87.443,87.5019,87.3744,87.4528,21470.0
2025-03-14 10:30:00,89.22,89.32,89.19,89.32,44294.0,87.443,87.5411,87.4136,87.5411,44294.0
2025-03-14 10:35:00,89.37,89.39,89.26,89.32,43803.0,87.5901,87.6097,87.4823,87.5411,43803.0
2025-03-14 10:40:00,89.33,89.33,89.24,89.33,31130.0,87.5509,87.5509,87.4627,87.5509,31130.0
2025-03-14 10:45:00,89.34,89.36,89.28,89.3,34709.0,87.5607,87.5803,87.5019,87.5215,34709.0
2025-03-14 10:50:00,89.32,89.42,89.32,89.39,15924.0,87.5411,87.6391,87.5411,87.6097,15924.0
2025-03-14 10:55:00,89.38,89.55,89.34,89.55,44404.0,87.5999,87.7665,87.5607,87.7665,44404.0
2025-03-14 11:00:00,89.55,89.7,89.5,89.67,79472.0,87.7665,87.9135,87.7175,87.8841,79472.0
2025-03-14 11:05:00,89.69,89.75,89.63,89.73,246978.0,87.9037,87.9625,87.8449,87.9429,246978.0
2025-03-14 11:10:00,89.73,89.75,89.63,89.73,89895.0,87.9429,87.9625,87.8449,87.9429,89895.0
2025-03-14 11:15:00,89.73,89.83,89.7,89.81,106010.0,87.9429,88.0409,87.9135,88.0213,106010.0
2025-03-14 11:20:00,89.83,90.02,89.83,90.02,136126.0,88.0409,88.2271,88.0409,88.2271,136126.0
2025-03-14 11:25:00,90.03,90.03,89.92,89.99,15759.0,88.2369,88.2369,88.1291,88.1977,15759.0
2025-03-14 11:30:00,89.99,90.06,89.99,90.01,45256.0,88.1977,88.2663,88.1977,88.2173,45256.0
2025-03-14 11:35:00,90.02,90.02,89.96,89.99,192701.0,88.2271,88.2271,88.1683,88.1977,192701.0
2025-03-14 11:40:00,90.0,90.02,89.95,90.02,19403.0,88.2075,88.2271,88.1585,88.2271,19403.0
2025-03-14 11:45:00,90.03,90.04,89.86,89.93,14923.0,88.2369,88.2467,88.0703,88.1389,14923.0
2025-03-14 11:50:00,89.92,89.99,89.89,89.97,42038.0,88.1291,88.1977,88.0997,88.1781,42038.0
2025-03-14 11:55:00,89.96,90.02,89.96,90.0,14466.0,88.1683,88.2271,88.1683,88.2075,14466.0
2025-03-14 12:00:00,90.02,90.03,89.89,89.9,14309.0,88.2271,88.2369,88.0997,88.1095,14309.0
2025-03-14 12:05:00,89.9,89.93,89.81,89.81,9838.0,88.1095,88.1389,88.0213,88.0213,9838.0
2025-03-14 12:10:00,89.81,89.82,89.74,89.77,7641.0,88.0213,88.0311,87.9527,87.9821,7641.0
2025-03-14 12:15:00,89.76,89.76,89.62,89.62,19255.0,87.9723,87.9723,87.8351,87.8351,19255.0
2025-03-14 12:20:00,89.63,89.7,89.6,89.66,25487.0,87.8449,87.9135,87.8155,87.8743,25487.0
2025-03-14 12:25:00,89.66,89.7,89.53,89.58,15290.0,87.8743,87.9135,87.7469,87.7959,15290.0
2025-03-14 12:30:00,89.58,89.59,89.5,89.51,18682.0,87.7959,87.8057,87.7175,87.7273,18682.0
2025-03-14 12:35:00,89.55,89.66,89.55,89.55,28573.0,87.7665,87.8743,87.7665,87.7665,28573.0
2025-03-14 12:40:00,89.57,89.77,89.57,89.74,77789.0,87.7861,87.9821,87.7861,87.9527,77789.0
2025-03-14 12:45:00,89.73,89.73,89.67,89.72,22348.0,87.9429,87.9429,87.8841,87.9331,22348.0
2025-03-14 12:50:00,89.74,89.85,89.74,89.83,74808.0,87.9527,88.0605,87.9527,88.0409,74808.0
2025-03-14 12:55:00,89.82,89.83,89.73,89.79,20033.0,88.0311,88.0409,87.9429,88.0017,20033.0
2025-03-14 13:00:00,89.81,89.94,89.8,89.87,15877.0,88.0213,88.1487,88.0115,88.0801,15877.0
2025-03-14 13:05:00,89.88,89.95,89.84,89.92,14616.0,88.0899,88.1585,88.0507,88.1291,14616.0
2025-03-14 13:10:00,89.93,89.93,89.83,89.86,13617.0,88.1389,88.1389,88.0409,88.0703,13617.0
2025-03-14 13:15:00,89.86,89.96,89.86,89.86,42988.0,88.0703,88.1683,88.0703,88.0703,42988.0
2025-03-14 13:20:00,89.87,89.88,89.84,89.85,11537.0,88.0801,88.0899,88.0507,88.0605,11537.0
2025-03-14 13:25:00,89.87,89.92,89.81,89.86,21164.0,88.0801,88.1291,88.0213,88.0703,21164.0
2025-03-14 13:30:00,89.88,89.93,89.87,89.91,15549.0,88.0899,88.1389,88.0801,88.1193,15549.0
2025-03-14 13:35:00,89.91,89.95,89.84,89.95,10852.0,88.1193,88.1585,88.0507,88.1585,10852.0
2025-03-14 13:40:00,89.95,89.95,89.78,89.79,14252.0,88.1585,88.1585,87.9919,88.0017,14252.0
2025-03-14 13:45:00,89.78,89.79,89.75,89.76,13326.0,87.9919,88.0017,87.9625,87.9723,13326.0
2025-03-14 13:50:00,89.79,89.88,89.78,89.84,8325.0,88.0017,88.0899,87.9919,88.0507,8325.0
2025-03-14 13:55:00,89.85,89.85,89.71,89.71,5909.0,88.0605,88.0605,87.9233,87.9233,5909.0
2025-03-14 14:00:00,89.72,89.82,89.71,89.81,14538.0,87.9331,88.0311,87.9233,88.0213,14538.0
2025-03-14 14:05:00,89.8,89.87,89.75,89.82,18430.0,88.0115,88.0801,87.9625,88.0311,18430.0
2025-03-14 14:10:00,89.83,89.83,89.73,89.73,11681.0,88.0409,88.0409,87.9429,87.9429,11681.0
2025-03-14 14:15:00,89.74,89.79,89.73,89.76,24100.0,87.9527,88.0017,87.9429,87.9723,24100.0
2025-03-14 14:20:00,89.75,89.78,89.75,89.75,9271.0,87.9625,87.9919,87.9625,87.9625,9271.0
2025-03-14 14:25:00,89.76,89.83,89.76,89.81,7101.0,87.9723,88.0409,87.9723,88.0213,7101.0
2025-03-14 14:30:00,89.81,89.95,89.81,89.89,11244.0,88.0213,88.1585,88.0213,88.0997,11244.0
2025-03-14 14:35:00,89.88,89.96,89.88,89.96,13360.0,88.0899,88.1683,88.0899,88.1683,13360.0
2025-03-14 14:40:00,89.97,89.97,89.89,89.94,9515.0,88.1781,88.1781,88.0997,88.1487,9515.0
2025-03-14 14:45:00,89.95,90.0,89.94,89.95,8009.0,88.1585,88.2075,88.1487,88.1585,8009.0
2025-03-14 14:50:00,89.97,89.98,89.9,89.91,10198.0,88.1781,88.1879,88.1095,88.1193,10198.0
2025-03-14 14:55:00,89.9,89.91,89.84,89.89,16449.0,88.1095,88.1193,88.0507,88.0997,16449.0
2025-03-14 15:00:00,89.89,89.92,89.83,89.91,8502.0,88.0997,88.1291,88.0409,88.1193,8502.0
2025-03-14 15:05:00,89.91,89.92,89.84,89.87,18567.0,88.1193,88.1291,88.0507,88.0801,18567.0
2025-03-14 15:10:00,89.86,89.94,89.85,89.94,19984.0,88.0703,88.1487,88.0605,88.1487,19984.0
2025-03-14 15:15:00,89.92,89.96,89.88,89.93,15958.0,88.1291,88.1683,88.0899,88.1389,15958.0
2025-03-14 15:20:00,89.92,89.99,89.89,89.95,21003.0,88.1291,88.1977,88.0997,88.1585,21003.0
2025-03-14 15:25:00,89.96,89.99,89.92,89.92,12967.0,88.1683,88.1977,88.1291,88.1291,12967.0
2025-03-14 15:30:00,89.93,90.01,89.93,89.97,52880.0,88.1389,88.2173,88.1389,88.1781,52880.0
2025-03-14 15:35:00,89.96,89.97,89.88,89.89,16093.0,88.1683,88.1781,88.0899,88.0997,16093.0
2025-03-14 15:40:00,89.86,89.96,89.85,89.96,33796.0,88.0703,88.1683,88.0605,88.1683,33796.0
2025-03-14 15:45:00,89.96,90.03,89.94,90.03,34167.0,88.1683,88.2369,88.1487,88.2369,34167.0
2025-03-14 15:50:00,90.03,90.14,89.91,90.08,183677.0,88.2369,88.3447,88.1193,88.2859,183677.0
2025-03-14 15:55:00,90.08,90.25,90.08,90.19,117532.0,88.2859,88.4525,88.2859,88.3937,117532.0
2025-03-17 09:30:00,90.04,90.82,90.04,90.79,89547.0,88.2467,89.0112,88.2467,88.9818,89547.0
2025-03-17 09:35:00,90.8,90.93,90.74,90.93,38773.0,88.9916,89.119,88.9328,89.119,38773.0
2025-03-17 09:40:00,90.97,91.08,90.76,91.06,23032.0,89.1582,89.266,88.9524,89.2464,23032.0
2025-03-17 09:45:00,91.06,91.07,90.87,90.94,10246.0,89.2464,89.2562,89.0602,89.1288,10246.0
2025-03-17 09:50:00,90.89,91.14,90.79,91.14,10016.0,89.0798,89.3248,88.9818,89.3248,10016.0
2025-03-17 09:55:00,91.15,91.18,91.1,91.12,14028.0,89.3346,89.364,89.2856,89.3052,14028.0
2025-03-17 10:00:00,91.08,91.2,91.06,91.11,14381.0,89.266,89.3836,89.2464,89.2954,14381.0
2025-03-17 10:05:00,91.13,91.16,91.04,91.1,15760.0,89.315,89.3444,89.2268,89.2856,15760.0
2025-03-17 10:10:00,91.12,91.18,91.11,91.17,14250.0,89.3052,89.364,89.2954,89.3542,14250.0
2025-03-17 10:15:00,91.18,91.26,91.18,91.24,10607.0,89.364,89.4424,89.364,89.4228,10607.0
2025-03-17 10:20:00,91.23,91.41,91.23,91.38,14104.0,89.413,89.5894,89.413,89.56,14104.0
2025-03-17 10:25:00,91.35,91.51,91.28,91.51,10040.0,89.5306,89.6874,89.462,89.6874,10040.0
2025-03-17 10:30:00,91.49,91.52,91.42,91.43,14613.0,89.6678,89.6972,89.5992,89.609,14613.0
2025-03-17 10:35:00,91.46,91.53,91.42,91.47,13981.0,89.6384,89.707,89.5992,89.6482,13981.0
2025-03-17 10:40:00,91.41,91.53,91.38,91.53,12629.0,89.5894,89.707,89.56,89.707,12629.0
2025-03-17 10:45:00,91.54,91.57,91.47,91.5,4920.0,89.7168,89.7462,89.6482,89.6776,4920.0
2025-03-17 10:50:00,91.49,91.52,91.47,91.51,6528.0,89.6678,89.6972,89.6482,89.6874,6528.0
2025-03-17 10:55:00,91.51,91.56,91.42,91.45,9591.0,89.6874,89.7364,89.5992,89.6286,9591.0
2025-03-17 11:00:00,91.48,91.64,91.48,91.54,14931.0,89.658,89.8149,89.658,89.7168,14931.0
2025-03-17 11:05:00,91.58,91.63,91.54,91.63,11447.0,89.756,89.805,89.7168,89.805,11447.0
2025-03-17 11:10:00,91.64,91.69,91.6,91.69,13857.0,89.8149,89.8639,89.7756,89.8639,13857.0
2025-03-17 11:15:00,91.67,91.68,91.63,91.67,12404.0,89.8443,89.8541,89.805,89.8443,12404.0
2025-03-17 11:20:00,91.67,91.7,91.64,91.66,5533.0,89.8443,89.8737,89.8149,89.8345,5533.0
2025-03-17 11:25:00,91.67,91.71,91.63,91.63,6219.0,89.8443,89.8835,89.805,89.805,6219.0
2025-03-17 11:30:00,91.66,91.66,91.41,91.47,9772.0,89.8345,89.8345,89.5894,89.6482,9772.0
2025-03-17 11:35:00,91.46,91.5,91.37,91.38,13271.0,89.6384,89.6776,89.5502,89.56,13271.0
2025-03-17 11:40:00,91.39,91.48,91.37,91.46,6922.0,89.5698,89.658,89.5502,89.6384,6922.0
2025-03-17 11:45:00,91.45,91.5,91.4,91.44,6674.0,89.6286,89.6776,89.5796,89.6188,6674.0
2025-03-17 11:50:00,91.47,91.51,91.42,91.49,9247.0,89.6482,89.6874,89.5992,89.6678,9247.0
2025-03-17 11:55:00,91.49,91.51,91.31,91.32,25496.0,89.6678,89.6874,89.4914,89.5012,25496.0
2025-03-17 12:00:00,91.32,91.43,91.3,91.43,5960.0,89.5012,89.609,89.4816,89.609,5960.0
2025-03-17 12:05:00,91.43,91.53,91.42,91.5,15522.0,89.609,89.707,89.5992,89.6776,15522.0
2025-03-17 12:10:00,91.5,91.5,91.46,91.47,2310.0,89.6776,89.6776,89.6384,89.6482,2310.0
2025-03-17 12:15:00,91.47,91.47,91.38,91.42,9117.0,89.6482,89.6482,89.56,89.5992,9117.0
2025-03-17 12:20:00,91.44,91.44,91.37,91.4,6059.0,89.6188,89.6188,89.5502,89.5796,6059.0
2025-03-17 12:25:00,91.41,91.41,91.36,91.36,9622.0,89.5894,89.5894,89.5404,89.5404,9622.0
2025-03-17 12:30:00,91.35,91.35,91.29,91.32,11769.0,89.5306,89.5306,89.4718,89.5012,11769.0
2025-03-17 12:35:00,91.31,91.39,91.29,91.29,9423.0,89.4914,89.5698,89.4718,89.4718,9423.0
2025-03-17 12:40:00,91.29,91.32,91.23,91.25,4504.0,89.4718,89.5012,89.413,89.4326,4504.0
2025-03-17 12:45:00,91.25,91.26,91.2,91.26,7732.0,89.4326,89.4424,89.3836,89.4424,7732.0
2025-03-17 12:50:00,91.27,91.35,91.26,91.35,7512.0,89.4522,89.5306,89.4424,89.5306,7512.0
2025-03-17 12:55:00,91.36,91.37,91.29,91.29,7699.0,89.5404,89.5502,89.4718,89.4718,7699.0
2025-03-17 13:00:00,91.29,91.36,91.27,91.33,5941.0,89.4718,89.5404,89.4522,89.511,5941.0
2025-03-17 13:05:00,91.31,91.42,91.3,91.39,9271.0,89.4914,89.5992,89.4816,89.5698,9271.0
2025-03-17 13:10:00,91.38,91.51,91.38,91.51,11622.0,89.56,89.6874,89.56,89.6874,11622.0
2025-03-17 13:15:00,91.5,91.51,91.43,91.46,14146.0,89.6776,89.6874,89.609,89.6384,14146.0
2025-03-17 13:20:00,91.46,91.51,91.44,91.49,8860.0,89.6384,89.6874,89.6188,89.6678,8860.0
2025-03-17 13:25:00,91.49,91.56,91.49,91.51,12309.0,89.6678,89.7364,89.6678,89.6874,12309.0
2025-03-17 13:30:00,91.53,91.56,91.51,91.56,7557.0,89.707,89.7364,89.6874,89.7364,7557.0
2025-03-17 13:35:00,91.58,91.71,91.58,91.66,15597.0,89.756,89.8835,89.756,89.8345,15597.0
2025-03-17 13:40:00,91.65,91.68,91.64,91.65,3665.0,89.8247,89.8541,89.8149,89.8247,3665.0
2025-03-17 13:45:00,91.67,91.7,91.63,91.67,18253.0,89.8443,89.8737,89.805,89.8443,18253.0
2025-03-17 13:50:00,91.69,91.76,91.68,91.75,16396.0,89.8639,89.9325,89.8541,89.9227,16396.0
2025-03-17 13:55:00,91.75,91.78,91.73,91.78,11709.0,89.9227,89.9521,89.9031,89.9521,11709.0
2025-03-17 14:00:00,91.79,91.93,91.78,91.85,21075.0,89.9619,90.0991,89.9521,90.0207,21075.0
2025-03-17 14:05:00,91.84,91.92,91.84,91.9,13325.0,90.0109,90.0893,90.0109,90.0697,13325.0
2025-03-17 14:10:00,91.89,91.97,91.86,91.95,16719.0,90.0599,90.1383,90.0305,90.1187,16719.0
2025-03-17 14:15:00,91.95,91.97,91.93,91.94,10820.0,90.1187,90.1383,90.0991,90.1089,10820.0
2025-03-17 14:20:00,91.93,91.94,91.85,91.9,12386.0,90.0991,90.1089,90.0207,90.0697,12386.0
2025-03-17 14:25:00,91.89,91.89,91.75,91.76,7261.0,90.0599,90.0599,89.9227,89.9325,7261.0
2025-03-17 14:30:00,91.75,91.87,91.74,91.87,11797.0,89.9227,90.0403,89.9129,90.0403,11797.0
2025-03-17 14:35:00,91.87,91.89,91.83,91.86,11682.0,90.0403,90.0599,90.0011,90.0305,11682.0
2025-03-17 14:40:00,91.87,91.93,91.84,91.92,8586.0,90.0403,90.0991,90.0109,90.0893,8586.0
2025-03-17 14:45:00,91.92,91.93,91.87,91.9,11784.0,90.0893,90.0991,90.0403,90.0697,11784.0
2025-03-17 14:50:00,91.9,91.96,91.88,91.95,63416.0,90.0697,90.1285,90.0501,90.1187,63416.0
2025-03-17 14:55:00,91.95,92.0,91.91,91.92,123062.0,90.1187,90.1677,90.0795,90.0893,123062.0
2025-03-17 15:00:00,91.92,91.92,91.87,91.91,39590.0,90.0893,90.0893,90.0403,90.0795,39590.0
2025-03-17 15:05:00,91.92,91.92,91.83,91.83,13182.0,90.0893,90.0893,90.0011,90.0011,13182.0
2025-03-17 15:10:00,91.83,91.84,91.77,91.81,22589.0,90.0011,90.0109,89.9423,89.9815,22589.0
2025-03-17 15:15:00,91.8,91.85,91.77,91.8,14857.0,89.9717,90.0207,89.9423,89.9717,14857.0
2025-03-17 15:20:00,91.81,91.89,91.79,91.83,34470.0,89.9815,90.0599,89.9619,90.0011,34470.0
2025-03-17 15:25:00,91.83,91.88,91.82,91.88,13705.0,90.0011,90.0501,89.9913,90.0501,13705.0
2025-03-17 15:30:00,91.87,91.93,91.83,91.84,91802.0,90.0403,90.0991,90.0011,90.0109,91802.0
2025-03-17 15:35:00,91.83,91.86,91.74,91.81,28641.0,90.0011,90.0305,89.9129,89.9815,28641.0
2025-03-17 15:40:00,91.81,91.89,91.76,91.86,73438.0,89.9815,90.0599,89.9325,90.0305,73438.0
2025-03-17 15:45:00,91.85,91.9,91.79,91.84,36237.0,90.0207,90.0697,89.9619,90.0109,36237.0
2025-03-17 15:50:00,91.83,91.87,91.77,91.87,83011.0,90.0011,90.0403,89.9423,90.0403,83011.0
2025-03-17 15:55:00,91.86,91.88,91.66,91.68,180564.0,90.0305,90.0501,89.8345,89.8541,180564.0
2025-03-18 09:30:00,91.57,91.57,91.27,91.49,50513.0,89.7462,89.7462,89.4522,89.6678,50513.0
2025-03-18 09:35:00,91.53,91.72,91.41,91.45,33596.0,89.707,89.8933,89.5894,89.6286,33596.0
2025-03-18 09:40:00,91.47,91.6,91.47,91.51,17057.0,89.6482,89.7756,89.6482,89.6874,17057.0
2025-03-18 09:45:00,91.46,91.52,91.35,91.43,15351.0,89.6384,89.6972,89.5306,89.609,15351.0
2025-03-18 09:50:00,91.41,91.47,91.24,91.27,17972.0,89.5894,89.6482,89.4228,89.4522,17972.0
2025-03-18 09:55:00,91.27,91.53,91.27,91.49,12783.0,89.4522,89.707,89.4522,89.6678,12783.0
2025-03-18 10:00:00,91.51,91.61,91.43,91.51,11330.0,89.6874,89.7854,89.609,89.6874,11330.0
2025-03-18 10:05:00,91.54,91.74,91.54,91.73,20518.0,89.7168,89.9129,89.7168,89.9031,20518.0
2025-03-18 10:10:00,91.73,91.75,91.63,91.7,19184.0,89.9031,89.9227,89.805,89.8737,19184.0
2025-03-18 10:15:00,91.7,91.92,91.68,91.87,13975.0,89.8737,90.0893,89.8541,90.0403,13975.0
2025-03-18 10:20:00,91.89,91.91,91.79,91.86,10373.0,90.0599,90.0795,89.9619,90.0305,10373.0
2025-03-18 10:25:00,91.86,92.05,91.85,92.05,20355.0,90.0305,90.2167,90.0207,90.2167,20355.0
2025-03-18 10:30:00,92.08,92.1,92.01,92.07,16278.0,90.2461,90.2657,90.1775,90.2363,16278.0
2025-03-18 10:35:00,92.07,92.11,92.01,92.06,12167.0,90.2363,90.2755,90.1775,90.2265,12167.0
2025-03-18 10:40:00,92.05,92.11,92.02,92.03,9595.0,90.2167,90.2755,90.1873,90.1971,9595.0
2025-03-18 10:45:00,92.02,92.02,91.95,91.95,11372.0,90.1873,90.1873,90.1187,90.1187,11372.0
2025-03-18 10:50:00,91.96,92.04,91.96,92.03,7489.0,90.1285,90.2069,90.1285,90.1971,7489.0
2025-03-18 10:55:00,92.03,92.04,91.88,91.88,13589.0,90.1971,90.2069,90.0501,90.0501,13589.0
2025-03-18 11:00:00,91.9,91.9,91.75,91.77,12745.0,90.0697,90.0697,89.9227,89.9423,12745.0
2025-03-18 11:05:00,91.76,91.76,91.61,91.69,7861.0,89.9325,89.9325,89.7854,89.8639,7861.0
2025-03-18 11:10:00,91.71,91.75,91.61,91.62,8207.0,89.8835,89.9227,89.7854,89.7952,8207.0
2025-03-18 11:15:00,91.6,91.61,91.46,91.49,10689.0,89.7756,89.7854,89.6384,89.6678,10689.0
2025-03-18 11:20:00,91.49,91.49,91.27,91.27,9602.0,89.6678,89.6678,89.4522,89.4522,9602.0
2025-03-18 11:25:00,91.29,91.29,91.14,91.14,10385.0,89.4718,89.4718,89.3248,89.3248,10385.0
2025-03-18 11:30:00,91.12,91.14,91.04,91.09,8128.0,89.3052,89.3248,89.2268,89.2758,8128.0
2025-03-18 11:35:00,91.05,91.08,91.01,91.05,16138.0,89.2366,89.266,89.1974,89.2366,16138.0
2025-03-18 11:40:00,91.07,91.14,91.06,91.13,10356.0,89.2562,89.3248,89.2464,89.315,10356.0
2025-03-18 11:45:00,91.13,91.13,91.0,91.01,10539.0,89.315,89.315,89.1876,89.1974,10539.0
2025-03-18 11:50:00,91.0,91.0,90.91,90.95,17991.0,89.1876,89.1876,89.0994,89.1386,17991.0
2025-03-18 11:55:00,90.97,90.97,90.91,90.95,7890.0,89.1582,89.1582,89.0994,89.1386,7890.0
2025-03-18 12:00:00,90.93,91.03,90.93,91.02,6341.0,89.119,89.217,89.119,89.2072,6341.0
2025-03-18 12:05:00,91.01,91.12,91.0,91.09,22728.0,89.1974,89.3052,89.1876,89.2758,22728.0
2025-03-18 12:10:00,91.1,91.24,91.1,91.2,20389.0,89.2856,89.4228,89.2856,89.3836,20389.0
2025-03-18 12:15:00,91.2,91.24,91.14,91.16,11244.0,89.3836,89.4228,89.3248,89.3444,11244.0
2025-03-18 12:20:00,91.16,91.2,91.11,91.13,8109.0,89.3444,89.3836,89.2954,89.315,8109.0
2025-03-18 12:25:00,91.15,91.31,91.15,91.31,12441.0,89.3346,89.4914,89.3346,89.4914,12441.0
2025-03-18 12:30:00,91.31,91.32,91.21,91.24,5199.0,89.4914,89.5012,89.3934,89.4228,5199.0
2025-03-18 12:35:00,91.25,91.29,91.18,91.22,25034.0,89.4326,89.4718,89.364,89.4032,25034.0
2025-03-18 12:40:00,91.23,91.27,91.07,91.09,12453.0,89.413,89.4522,89.2562,89.2758,12453.0
2025-03-18 12:45:00,91.09,91.15,91.08,91.11,7533.0,89.2758,89.3346,89.266,89.2954,7533.0
2025-03-18 12:50:00,91.12,91.12,91.04,91.11,9465.0,89.3052,89.3052,89.2268,89.2954,9465.0
2025-03-18 12:55:00,91.16,91.16,91.09,91.11,6446.0,89.3444,89.3444,89.2758,89.2954,6446.0
2025-03-18 13:00:00,91.11,91.19,91.11,91.17,8572.0,89.2954,89.3738,89.2954,89.3542,8572.0
2025-03-18 13:05:00,91.14,91.14,91.03,91.03,13135.0,89.3248,89.3248,89.217,89.217,13135.0
2025-03-18 13:10:00,91.04,91.18,91.04,91.17,5679.0,89.2268,89.364,89.2268,89.3542,5679.0
2025-03-18 13:15:00,91.2,91.27,91.06,91.13,81167.0,89.3836,89.4522,89.2464,89.315,81167.0
2025-03-18 13:20:00,91.16,91.3,91.16,91.26,11753.0,89.3444,89.4816,89.3444,89.4424,11753.0
2025-03-18 13:25:00,91.28,91.33,91.24,91.29,13633.0,89.462,89.511,89.4228,89.4718,13633.0
2025-03-18 13:30:00,91.28,91.37,91.25,91.36,19266.0,89.462,89.5502,89.4326,89.5404,19266.0
2025-03-18 13:35:00,91.38,91.43,91.37,91.4,11339.0,89.56,89.609,89.5502,89.5796,11339.0
2025-03-18 13:40:00,91.39,91.43,91.36,91.37,25671.0,89.5698,89.609,89.5404,89.5502,25671.0
2025-03-18 13:45:00,91.37,91.4,91.34,91.37,21736.0,89.5502,89.5796,89.5208,89.5502,21736.0
2025-03-18 13:50:00,91.38,91.4,91.31,91.31,11356.0,89.56,89.5796,89.4914,89.4914,11356.0
2025-03-18 13:55:00,91.3,91.3,91.21,91.23,26181.0,89.4816,89.4816,89.3934,89.413,26181.0
2025-03-18 14:00:00,91.22,91.25,91.14,91.19,5608.0,89.4032,89.4326,89.3248,89.3738,5608.0
2025-03-18 14:05:00,91.16,91.18,91.13,91.16,7295.0,89.3444,89.364,89.315,89.3444,7295.0
2025-03-18 14:10:00,91.17,91.17,91.11,91.12,20316.0,89.3542,89.3542,89.2954,89.3052,20316.0
2025-03-18 14:15:00,91.11,91.2,91.11,91.2,20173.0,89.2954,89.3836,89.2954,89.3836,20173.0
2025-03-18 14:20:00,91.2,91.3,91.2,91.23,15971.0,89.3836,89.4816,89.3836,89.413,15971.0
2025-03-18 14:25:00,91.23,91.24,91.05,91.07,6847.0,89.413,89.4228,89.2366,89.2562,6847.0
2025-03-18 14:30:00,91.09,91.2,91.09,91.16,10463.0,89.2758,89.3836,89.2758,89.3444,10463.0
2025-03-18 14:35:00,91.17,91.22,91.17,91.19,8088.0,89.3542,89.4032,89.3542,89.3738,8088.0
2025-03-18 14:40:00,91.17,91.18,91.08,91.1,7421.0,89.3542,89.364,89.266,89.2856,7421.0
2025-03-18 14:45:00,91.11,91.17,91.1,91.1,26388.0,89.2954,89.3542,89.2856,89.2856,26388.0
2025-03-18 14:50:00,91.13,91.22,91.11,91.12,26375.0,89.315,89.4032,89.2954,89.3052,26375.0
2025-03-18 14:55:00,91.1,91.12,91.04,91.08,4694.0,89.2856,89.3052,89.2268,89.266,4694.0
2025-03-18 15:00:00,91.05,91.08,90.93,90.93,25006.0,89.2366,89.266,89.119,89.119,25006.0
2025-03-18 15:05:00,90.93,90.98,90.86,90.97,6334.0,89.119,89.168,89.0504,89.1582,6334.0
2025-03-18 15:10:00,91.0,91.05,90.99,91.04,11210.0,89.1876,89.2366,89.1778,89.2268,11210.0
2025-03-18 15:15:00,91.03,91.21,91.02,91.19,7972.0,89.217,89.3934,89.2072,89.3738,7972.0
2025-03-18 15:20:00,91.18,91.2,91.14,91.16,14079.0,89.364,89.3836,89.3248,89.3444,14079.0
2025-03-18 15:25:00,91.14,91.17,91.08,91.16,22720.0,89.3248,89.3542,89.266,89.3444,22720.0
2025-03-18 15:30:00,91.15,91.24,91.13,91.21,16139.0,89.3346,89.4228,89.315,89.3934,16139.0
2025-03-18 15:35:00,91.2,91.2,91.08,91.18,14271.0,89.3836,89.3836,89.266,89.364,14271.0
2025-03-18 15:40:00,91.18,91.21,91.14,91.17,28269.0,89.364,89.3934,89.3248,89.3542,28269.0
2025-03-18 15:45:00,91.17,91.19,91.08,91.19,19007.0,89.3542,89.3738,89.266,89.3738,19007.0
2025-03-18 15:50:00,91.22,91.38,91.19,91.28,123008.0,89.4032,89.56,89.3738,89.462,123008.0
2025-03-18 15:55:00,91.3,91.32,91.14,91.2,164169.0,89.4816,89.5012,89.3248,89.3836,164169.0
2025-03-19 09:30:00,91.24,91.34,90.95,91.31,46416.0,89.4228,89.5208,89.1386,89.4914,46416.0
2025-03-19 09:35:00,91.39,91.5,91.33,91.4,45591.0,89.5698,89.6776,89.511,89.5796,45591.0
2025-03-19 09:40:00,91.41,91.42,91.19,91.19,2727.0,89.5894,89.5992,89.3738,89.3738,2727.0
2025-03-19 09:45:00,91.07,91.29,91.07,91.25,50204.0,89.2562,89.4718,89.2562,89.4326,50204.0
2025-03-19 09:50:00,91.25,91.35,91.23,91.32,11165.0,89.4326,89.5306,89.413,89.5012,11165.0
2025-03-19 09:55:00,91.33,91.39,91.19,91.22,9498.0,89.511,89.5698,89.3738,89.4032,9498.0
2025-03-19 10:00:00,91.18,91.2,91.06,91.07,17164.0,89.364,89.3836,89.2464,89.2562,17164.0
2025-03-19 10:05:00,91.08,91.17,91.02,91.17,11193.0,89.266,89.3542,89.2072,89.3542,11193.0
2025-03-19 10:10:00,91.14,91.18,91.1,91.18,16486.0,89.3248,89.364,89.2856,89.364,16486.0
2025-03-19 10:15:00,91.18,91.18,91.07,91.14,28424.0,89.364,89.364,89.2562,89.3248,28424.0
2025-03-19 10:20:00,91.16,91.21,91.12,91.2,11861.0,89.3444,89.3934,89.3052,89.3836,11861.0
2025-03-19 10:25:00,91.2,91.2,91.06,91.08,18797.0,89.3836,89.3836,89.2464,89.266,18797.0
2025-03-19 10:30:00,91.06,91.11,90.96,90.99,34822.0,89.2464,89.2954,89.1484,89.1778,34822.0
2025-03-19 10:35:00,91.03,91.05,90.94,90.95,14514.0,89.217,89.2366,89.1288,89.1386,14514.0
2025-03-19 10:40:00,90.95,90.96,90.83,90.84,19951.0,89.1386,89.1484,89.021,89.0308,19951.0
2025-03-19 10:45:00,90.83,90.83,90.74,90.81,13120.0,89.021,89.021,88.9328,89.0014,13120.0
2025-03-19 10:50:00,90.81,90.84,90.8,90.83,5406.0,89.0014,89.0308,88.9916,89.021,5406.0
2025-03-19 10:55:00,90.83,90.86,90.76,90.76,7204.0,89.021,89.0504,88.9524,88.9524,7204.0
2025-03-19 11:00:00,90.75,90.78,90.72,90.74,10687.0,88.9426,88.972,88.9132,88.9328,10687.0
2025-03-19 11:05:00,90.72,90.72,90.57,90.57,6371.0,88.9132,88.9132,88.7662,88.7662,6371.0
2025-03-19 11:10:00,90.61,90.7,90.6,90.69,3826.0,88.8054,88.8936,88.7956,88.8838,3826.0
2025-03-19 11:15:00,90.71,90.73,90.58,90.61,16214.0,88.9034,88.923,88.776,88.8054,16214.0
2025-03-19 11:20:00,90.61,90.68,90.6,90.6,6175.0,88.8054,88.874,88.7956,88.7956,6175.0
2025-03-19 11:25:00,90.59,90.64,90.57,90.63,8285.0,88.7858,88.8348,88.7662,88.825,8285.0
2025-03-19 11:30:00,90.63,90.73,90.62,90.69,4392.0,88.825,88.923,88.8152,88.8838,4392.0
2025-03-19 11:35:00,90.7,90.81,90.68,90.8,8931.0,88.8936,89.0014,88.874,88.9916,8931.0
2025-03-19 11:40:00,90.79,90.86,90.79,90.8,4732.0,88.9818,89.0504,88.9818,88.9916,4732.0
2025-03-19 11:45:00,90.81,90.95,90.81,90.95,12910.0,89.0014,89.1386,89.0014,89.1386,12910.0
2025-03-19 11:50:00,90.95,91.1,90.95,91.06,7851.0,89.1386,89.2856,89.1386,89.2464,7851.0
2025-03-19 11:55:00,91.07,91.07,90.98,91.0,9659.0,89.2562,89.2562,89.168,89.1876,9659.0
2025-03-19 12:00:00,91.02,91.09,91.0,91.06,5258.0,89.2072,89.2758,89.1876,89.2464,5258.0
2025-03-19 12:05:00,91.08,91.1,91.06,91.07,4184.0,89.266,89.2856,89.2464,89.2562,4184.0
2025-03-19 12:10:00,91.08,91.13,91.03,91.03,10613.0,89.266,89.315,89.217,89.217,10613.0
2025-03-19 12:15:00,91.01,91.09,91.01,91.08,2961.0,89.1974,89.2758,89.1974,89.266,2961.0
2025-03-19 12:20:00,91.05,91.11,91.05,91.09,3534.0,89.2366,89.2954,89.2366,89.2758,3534.0
2025-03-19 12:25:00,91.12,91.12,91.06,91.11,5429.0,89.3052,89.3052,89.2464,89.2954,5429.0
2025-03-19 12:30:00,91.11,91.11,91.04,91.07,5550.0,89.2954,89.2954,89.2268,89.2562,5550.0
2025-03-19 12:35:00,91.13,91.13,91.05,91.06,2867.0,89.315,89.315,89.2366,89.2464,2867.0
2025-03-19 12:40:00,91.06,91.09,91.06,91.09,3582.0,89.2464,89.2758,89.2464,89.2758,3582.0
2025-03-19 12:45:00,91.1,91.1,91.05,91.07,4135.0,89.2856,89.2856,89.2366,89.2562,4135.0
2025-03-19 12:50:00,91.09,91.14,91.08,91.13,4419.0,89.2758,89.3248,89.266,89.315,4419.0
2025-03-19 12:55:00,91.13,91.13,91.07,91.09,4426.0,89.315,89.315,89.2562,89.2758,4426.0
2025-03-19 13:00:00,91.1,91.14,91.03,91.03,5994.0,89.2856,89.3248,89.217,89.217,5994.0
2025-03-19 13:05:00,91.07,91.07,90.96,90.97,4883.0,89.2562,89.2562,89.1484,89.1582,4883.0
2025-03-19 13:10:00,91.0,91.03,90.97,91.03,5135.0,89.1876,89.217,89.1582,89.217,5135.0
2025-03-19 13:15:00,91.05,91.06,90.98,91.02,101964.0,89.2366,89.2464,89.168,89.2072,101964.0
2025-03-19 13:20:00,91.02,91.03,90.98,90.98,5971.0,89.2072,89.217,89.168,89.168,5971.0
2025-03-19 13:25:00,90.93,90.95,90.86,90.86,2744.0,89.119,89.1386,89.0504,89.0504,2744.0
2025-03-19 13:30:00,90.9,90.97,90.87,90.95,3554.0,89.0896,89.1582,89.0602,89.1386,3554.0
2025-03-19 13:35:00,90.96,91.13,90.96,91.13,28123.0,89.1484,89.315,89.1484,89.315,28123.0
2025-03-19 13:40:00,91.13,91.13,91.03,91.03,10192.0,89.315,89.315,89.217,89.217,10192.0
2025-03-19 13:45:00,91.02,91.03,90.88,90.89,10864.0,89.2072,89.217,89.07,89.0798,10864.0
2025-03-19 13:50:00,90.9,90.94,90.87,90.92,3283.0,89.0896,89.1288,89.0602,89.1092,3283.0
2025-03-19 13:55:00,90.94,91.0,90.84,90.85,34354.0,89.1288,89.1876,89.0308,89.0406,34354.0
2025-03-19 14:00:00,90.79,91.18,90.77,91.17,18010.0,88.9818,89.364,88.9622,89.3542,18010.0
2025-03-19 14:05:00,91.17,91.17,90.98,91.16,11161.0,89.3542,89.3542,89.168,89.3444,11161.0
2025-03-19 14:10:00,91.17,91.3,91.17,91.24,15950.0,89.3542,89.4816,89.3542,89.4228,15950.0
2025-03-19 14:15:00,91.25,91.31,91.21,91.27,7936.0,89.4326,89.4914,89.3934,89.4522,7936.0
2025-03-19 14:20:00,91.3,91.38,91.25,91.34,3728.0,89.4816,89.56,89.4326,89.5208,3728.0
2025-03-19 14:25:00,91.37,91.37,91.27,91.29,10895.0,89.5502,89.5502,89.4522,89.4718,10895.0
2025-03-19 14:30:00,91.34,91.5,91.32,91.43,15814.0,89.5208,89.6776,89.5012,89.609,15814.0
2025-03-19 14:35:00,91.42,91.5,91.36,91.39,11563.0,89.5992,89.6776,89.5404,89.5698,11563.0
2025-03-19 14:40:00,91.4,91.73,91.35,91.69,40783.0,89.5796,89.9031,89.5306,89.8639,40783.0
2025-03-19 14:45:00,91.68,91.7,91.56,91.56,17246.0,89.8541,89.8737,89.7364,89.7364,17246.0
2025-03-19 14:50:00,91.59,91.72,91.52,91.61,15827.0,89.7658,89.8933,89.6972,89.7854,15827.0
2025-03-19 14:55:00,91.63,91.72,91.61,91.67,18066.0,89.805,89.8933,89.7854,89.8443,18066.0
2025-03-19 15:00:00,91.67,91.78,91.66,91.75,19234.0,89.8443,89.9521,89.8345,89.9227,19234.0
2025-03-19 15:05:00,91.81,91.93,91.77,91.91,40614.0,89.9815,90.0991,89.9423,90.0795,40614.0
2025-03-19 15:10:00,91.92,92.03,91.89,91.93,36850.0,90.0893,90.1971,90.0599,90.0991,36850.0
2025-03-19 15:15:00,91.94,91.99,91.89,91.9,28326.0,90.1089,90.1579,90.0599,90.0697,28326.0
2025-03-19 15:20:00,91.91,91.92,91.74,91.78,16134.0,90.0795,90.0893,89.9129,89.9521,16134.0
2025-03-19 15:25:00,91.78,91.78,91.54,91.62,27925.0,89.9521,89.9521,89.7168,89.7952,27925.0
2025-03-19 15:30:00,91.63,91.77,91.61,91.73,17722.0,89.805,89.9423,89.7854,89.9031,17722.0
2025-03-19 15:35:00,91.73,91.77,91.52,91.54,23178.0,89.9031,89.9423,89.6972,89.7168,23178.0
2025-03-19 15:40:00,91.49,91.71,91.48,91.68,28079.0,89.6678,89.8835,89.658,89.8541,28079.0
2025-03-19 15:45:00,91.71,91.77,91.55,91.62,26598.0,89.8835,89.9423,89.7266,89.7952,26598.0
2025-03-19 15:50:00,91.62,91.62,91.31,91.44,125745.0,89.7952,89.7952,89.4914,89.6188,125745.0
2025-03-19 15:55:00,91.44,91.46,91.3,91.37,121412.0,89.6188,89.6384,89.4816,89.5502,121412.0
2025-03-20 09:30:00,91.4,91.4,91.03,91.08,47942.0,89.5796,89.5796,89.217,89.266,47942.0
2025-03-20 09:35:00,91.05,91.1,90.87,90.94,26151.0,89.2366,89.2856,89.0602,89.1288,26151.0
2025-03-20 09:40:00,90.95,91.29,90.95,91.29,21385.0,89.1386,89.4718,89.1386,89.4718,21385.0
2025-03-20 09:45:00,91.28,91.32,91.21,91.29,8957.0,89.462,89.5012,89.3934,89.4718,8957.0
2025-03-20 09:50:00,91.29,91.3,91.17,91.3,17970.0,89.4718,89.4816,89.3542,89.4816,17970.0
2025-03-20 09:55:00,91.29,91.46,91.27,91.29,20315.0,89.4718,89.6384,89.4522,89.4718,20315.0
2025-03-20 10:00:00,91.28,91.54,91.28,91.47,18194.0,89.462,89.7168,89.462,89.6482,18194.0
2025-03-20 10:05:00,91.48,91.51,91.38,91.45,15071.0,89.658,89.6874,89.56,89.6286,15071.0
2025-03-20 10:10:00,91.45,91.49,91.4,91.41,9803.0,89.6286,89.6678,89.5796,89.5894,9803.0
2025-03-20 10:15:00,91.42,91.52,91.41,91.5,6928.0,89.5992,89.6972,89.5894,89.6776,6928.0
2025-03-20 10:20:00,91.51,91.67,91.46,91.67,12603.0,89.6874,89.8443,89.6384,89.8443,12603.0
2025-03-20 10:25:00,91.68,91.83,91.68,91.83,5592.0,89.8541,90.0011,89.8541,90.0011,5592.0
2025-03-20 10:30:00,91.83,91.84,91.62,91.63,8639.0,90.0011,90.0109,89.7952,89.805,8639.0
2025-03-20 10:35:00,91.61,91.65,91.55,91.55,8362.0,89.7854,89.8247,89.7266,89.7266,8362.0
2025-03-20 10:40:00,91.55,91.59,91.52,91.54,16331.0,89.7266,89.7658,89.6972,89.7168,16331.0
2025-03-20 10:45:00,91.54,91.56,91.45,91.45,10033.0,89.7168,89.7364,89.6286,89.6286,10033.0
2025-03-20 10:50:00,91.43,91.47,91.39,91.46,9677.0,89.609,89.6482,89.5698,89.6384,9677.0
2025-03-20 10:55:00,91.45,91.52,91.45,91.52,11838.0,89.6286,89.6972,89.6286,89.6972,11838.0
2025-03-20 11:00:00,91.53,91.57,91.44,91.46,7634.0,89.707,89.7462,89.6188,89.6384,7634.0
2025-03-20 11:05:00,91.47,91.48,91.42,91.44,7746.0,89.6482,89.658,89.5992,89.6188,7746.0
2025-03-20 11:10:00,91.46,91.51,91.45,91.49,9842.0,89.6384,89.6874,89.6286,89.6678,9842.0
2025-03-20 11:15:00,91.46,91.46,91.37,91.41,15850.0,89.6384,89.6384,89.5502,89.5894,15850.0
2025-03-20 11:20:00,91.34,91.38,91.31,91.31,8739.0,89.5208,89.56,89.4914,89.4914,8739.0
2025-03-20 11:25:00,91.3,91.32,91.27,91.32,5271.0,89.4816,89.5012,89.4522,89.5012,5271.0
2025-03-20 11:30:00,91.27,91.28,91.2,91.23,4268.0,89.4522,89.462,89.3836,89.413,4268.0
2025-03-20 11:35:00,91.23,91.39,91.23,91.35,11956.0,89.413,89.5698,89.413,89.5306,11956.0
2025-03-20 11:40:00,91.36,91.5,91.36,91.46,9807.0,89.5404,89.6776,89.5404,89.6384,9807.0
2025-03-20 11:45:00,91.44,91.46,91.38,91.45,11602.0,89.6188,89.6384,89.56,89.6286,11602.0
2025-03-20 11:50:00,91.45,91.49,91.41,91.49,8698.0,89.6286,89.6678,89.5894,89.6678,8698.0
2025-03-20 11:55:00,91.5,91.5,91.42,91.44,13463.0,89.6776,89.6776,89.5992,89.6188,13463.0
2025-03-20 12:00:00,91.42,91.61,91.41,91.53,33229.0,89.5992,89.7854,89.5894,89.707,33229.0
2025-03-20 12:05:00,91.52,91.54,91.47,91.48,11835.0,89.6972,89.7168,89.6482,89.658,11835.0
2025-03-20 12:10:00,91.49,91.51,91.4,91.5,11168.0,89.6678,89.6874,89.5796,89.6776,11168.0
2025-03-20 12:15:00,91.49,91.49,91.34,91.39,11418.0,89.6678,89.6678,89.5208,89.5698,11418.0
2025-03-20 12:20:00,91.37,91.45,91.34,91.42,17528.0,89.5502,89.6286,89.5208,89.5992,17528.0
2025-03-20 12:25:00,91.41,91.47,91.37,91.41,14971.0,89.5894,89.6482,89.5502,89.5894,14971.0
2025-03-20 12:30:00,91.39,91.47,91.38,91.4,15590.0,89.5698,89.6482,89.56,89.5796,15590.0
2025-03-20 12:35:00,91.38,91.45,91.37,91.39,18275.0,89.56,89.6286,89.5502,89.5698,18275.0
2025-03-20 12:40:00,91.38,91.38,91.28,91.3,13750.0,89.56,89.56,89.462,89.4816,13750.0
2025-03-20 12:45:00,91.33,91.33,91.19,91.2,9192.0,89.511,89.511,89.3738,89.3836,9192.0
2025-03-20 12:50:00,91.18,91.29,91.15,91.29,9457.0,89.364,89.4718,89.3346,89.4718,9457.0
2025-03-20 12:55:00,91.3,91.31,91.23,91.26,7951.0,89.4816,89.4914,89.413,89.4424,7951.0
2025-03-20 13:00:00,91.24,91.3,91.22,91.3,12532.0,89.4228,89.4816,89.4032,89.4816,12532.0
2025-03-20 13:05:00,91.34,91.43,91.33,91.43,7890.0,89.5208,89.609,89.511,89.609,7890.0
2025-03-20 13:10:00,91.44,91.44,91.37,91.4,10600.0,89.6188,89.6188,89.5502,89.5796,10600.0
2025-03-20 13:15:00,91.39,91.4,91.32,91.34,23535.0,89.5698,89.5796,89.5012,89.5208,23535.0
2025-03-20 13:20:00,91.34,91.36,91.22,91.22,9119.0,89.5208,89.5404,89.4032,89.4032,9119.0
2025-03-20 13:25:00,91.23,91.25,91.08,91.1,22973.0,89.413,89.4326,89.266,89.2856,22973.0
2025-03-20 13:30:00,91.1,91.24,91.1,91.21,11616.0,89.2856,89.4228,89.2856,89.3934,11616.0
2025-03-20 13:35:00,91.22,91.25,91.17,91.23,27280.0,89.4032,89.4326,89.3542,89.413,27280.0
2025-03-20 13:40:00,91.22,91.25,91.17,91.25,15251.0,89.4032,89.4326,89.3542,89.4326,15251.0
2025-03-20 13:45:00,91.25,91.32,91.24,91.29,36240.0,89.4326,89.5012,89.4228,89.4718,36240.0
2025-03-20 13:50:00,91.3,91.31,91.2,91.2,7167.0,89.4816,89.4914,89.3836,89.3836,7167.0
2025-03-20 13:55:00,91.2,91.22,91.12,91.16,20906.0,89.3836,89.4032,89.3052,89.3444,20906.0
2025-03-20 14:00:00,91.16,91.2,91.13,91.18,26338.0,89.3444,89.3836,89.315,89.364,26338.0
2025-03-20 14:05:00,91.17,91.25,91.14,91.23,17846.0,89.3542,89.4326,89.3248,89.413,17846.0
2025-03-20 14:10:00,91.23,91.39,91.23,91.28,25843.0,89.413,89.5698,89.413,89.462,25843.0
2025-03-20 14:15:00,91.28,91.34,91.28,91.28,17631.0,89.462,89.5208,89.462,89.462,17631.0
2025-03-20 14:20:00,91.28,91.28,91.22,91.24,8457.0,89.462,89.462,89.4032,89.4228,8457.0
2025-03-20 14:25:00,91.22,91.22,91.12,91.12,7034.0,89.4032,89.4032,89.3052,89.3052,7034.0
2025-03-20 14:30:00,91.13,91.18,91.11,91.16,10206.0,89.315,89.364,89.2954,89.3444,10206.0
2025-03-20 14:35:00,91.17,91.23,91.15,91.18,14172.0,89.3542,89.413,89.3346,89.364,14172.0
2025-03-20 14:40:00,91.18,91.19,91.1,91.11,16740.0,89.364,89.3738,89.2856,89.2954,16740.0
2025-03-20 14:45:00,91.12,91.15,91.1,91.14,9696.0,89.3052,89.3346,89.2856,89.3248,9696.0
2025-03-20 14:50:00,91.15,91.33,91.14,91.3,11436.0,89.3346,89.511,89.3248,89.4816,11436.0
2025-03-20 14:55:00,91.32,91.33,91.13,91.15,14716.0,89.5012,89.511,89.315,89.3346,14716.0
2025-03-20 15:00:00,91.15,91.28,91.15,91.19,16390.0,89.3346,89.462,89.3346,89.3738,16390.0
2025-03-20 15:05:00,91.19,91.3,91.18,91.22,17749.0,89.3738,89.4816,89.364,89.4032,17749.0
2025-03-20 15:10:00,91.21,91.31,91.21,91.24,20467.0,89.3934,89.4914,89.3934,89.4228,20467.0
2025-03-20 15:15:00,91.24,91.27,91.18,91.2,18175.0,89.4228,89.4522,89.364,89.3836,18175.0
2025-03-20 15:20:00,91.2,91.27,91.18,91.23,24235.0,89.3836,89.4522,89.364,89.413,24235.0
2025-03-20 15:25:00,91.23,91.24,91.1,91.1,27731.0,89.413,89.4228,89.2856,89.2856,27731.0
2025-03-20 15:30:00,91.11,91.22,91.06,91.2,38854.0,89.2954,89.4032,89.2464,89.3836,38854.0
2025-03-20 15:35:00,91.2,91.29,91.19,91.22,16260.0,89.3836,89.4718,89.3738,89.4032,16260.0
2025-03-20 15:40:00,91.22,91.33,91.21,91.33,11350.0,89.4032,89.511,89.3934,89.511,11350.0
2025-03-20 15:45:00,91.31,91.41,91.3,91.41,31104.0,89.4914,89.5894,89.4816,89.5894,31104.0
2025-03-20 15:50:00,91.4,91.5,91.33,91.5,82826.0,89.5796,89.6776,89.511,89.6776,82826.0
2025-03-20 15:55:00,91.51,91.56,91.2,91.26,93690.0,89.6874,89.7364,89.3836,89.4424,93690.0
2025-03-21 09:30:00,90.75,90.75,90.35,90.66,53541.0,88.9426,88.9426,88.5505,88.8544,53541.0
2025-03-21 09:35:00,90.67,90.9,90.53,90.7,46071.0,88.8642,89.0896,88.727,88.8936,46071.0
2025-03-21 09:40:00,90.74,90.84,90.69,90.7,17231.0,88.9328,89.0308,88.8838,88.8936,17231.0
2025-03-21 09:45:00,90.68,90.68,90.31,90.32,8816.0,88.874,88.874,88.5113,88.5211,8816.0
2025-03-21 09:50:00,90.32,90.32,90.05,90.23,23790.0,88.5211,88.5211,88.2565,88.4329,23790.0
2025-03-21 09:55:00,90.23,90.41,90.21,90.38,29444.0,88.4329,88.6093,88.4133,88.5799,29444.0
2025-03-21 10:00:00,90.33,90.35,89.94,89.98,37818.0,88.5309,88.5505,88.1487,88.1879,37818.0
2025-03-21 10:05:00,89.91,90.03,89.78,89.79,14291.0,88.1193,88.2369,87.9919,88.0017,14291.0
2025-03-21 10:10:00,89.81,89.89,89.71,89.89,27957.0,88.0213,88.0997,87.9233,88.0997,27957.0
2025-03-21 10:15:00,89.87,90.0,89.85,89.98,10342.0,88.0801,88.2075,88.0605,88.1879,10342.0
2025-03-21 10:20:00,89.97,90.17,89.93,90.15,29784.0,88.1781,88.3741,88.1389,88.3545,29784.0
2025-03-21 10:25:00,90.13,90.28,90.11,90.24,12552.0,88.3349,88.4819,88.3153,88.4427,12552.0
2025-03-21 10:30:00,90.22,90.23,90.14,90.17,22341.0,88.4231,88.4329,88.3447,88.3741,22341.0
2025-03-21 10:35:00,90.16,90.2,90.07,90.17,26701.0,88.3643,88.4035,88.2761,88.3741,26701.0
2025-03-21 10:40:00,90.16,90.23,90.06,90.16,38635.0,88.3643,88.4329,88.2663,88.3643,38635.0
2025-03-21 10:45:00,90.14,90.37,90.1,90.35,38453.0,88.3447,88.5701,88.3055,88.5505,38453.0
2025-03-21 10:50:00,90.35,90.5,90.33,90.48,62774.0,88.5505,88.6976,88.5309,88.678,62774.0
2025-03-21 10:55:00,90.48,90.57,90.45,90.55,57797.0,88.678,88.7662,88.6486,88.7466,57797.0
2025-03-21 11:00:00,90.57,90.62,90.48,90.56,75705.0,88.7662,88.8152,88.678,88.7564,75705.0
2025-03-21 11:05:00,90.57,90.63,90.53,90.59,58485.0,88.7662,88.825,88.727,88.7858,58485.0
2025-03-21 11:10:00,90.6,90.62,90.47,90.5,79683.0,88.7956,88.8152,88.6682,88.6976,79683.0
2025-03-21 11:15:00,90.5,90.52,90.37,90.37,48882.0,88.6976,88.7172,88.5701,88.5701,48882.0
2025-03-21 11:20:00,90.37,90.39,90.3,90.32,62436.0,88.5701,88.5897,88.5015,88.5211,62436.0
2025-03-21 11:25:00,90.32,90.35,90.28,90.3,55847.0,88.5211,88.5505,88.4819,88.5015,55847.0
2025-03-21 11:30:00,90.28,90.43,90.28,90.32,69763.0,88.4819,88.6289,88.4819,88.5211,69763.0
2025-03-21 11:35:00,90.31,90.34,90.29,90.29,35438.0,88.5113,88.5407,88.4917,88.4917,35438.0
2025-03-21 11:40:00,90.3,90.35,90.22,90.24,86722.0,88.5015,88.5505,88.4231,88.4427,86722.0
2025-03-21 11:45:00,90.24,90.31,90.24,90.29,9758.0,88.4427,88.5113,88.4427,88.4917,9758.0
2025-03-21 11:50:00,90.28,90.29,90.18,90.27,37407.0,88.4819,88.4917,88.3839,88.4721,37407.0
2025-03-21 11:55:00,90.28,90.3,90.19,90.19,5272.0,88.4819,88.5015,88.3937,88.3937,5272.0
2025-03-21 12:00:00,90.19,90.4,90.19,90.39,22168.0,88.3937,88.5995,88.3937,88.5897,22168.0
2025-03-21 12:05:00,90.38,90.4,90.3,90.39,4899.0,88.5799,88.5995,88.5015,88.5897,4899.0
2025-03-21 12:10:00,90.4,90.48,90.4,90.43,9780.0,88.5995,88.678,88.5995,88.6289,9780.0
2025-03-21 12:15:00,90.44,90.55,90.39,90.54,6416.0,88.6388,88.7466,88.5897,88.7368,6416.0
2025-03-21 12:20:00,90.53,90.62,90.52,90.61,14967.0,88.727,88.8152,88.7172,88.8054,14967.0
2025-03-21 12:25:00,90.62,90.7,90.59,90.61,14961.0,88.8152,88.8936,88.7858,88.8054,14961.0
2025-03-21 12:30:00,90.6,90.6,90.44,90.48,18306.0,88.7956,88.7956,88.6388,88.678,18306.0
2025-03-21 12:35:00,90.49,90.49,90.39,90.47,7266.0,88.6878,88.6878,88.5897,88.6682,7266.0
2025-03-21 12:40:00,90.48,90.57,90.48,90.53,12399.0,88.678,88.7662,88.678,88.727,12399.0
2025-03-21 12:45:00,90.56,90.64,90.56,90.64,5836.0,88.7564,88.8348,88.7564,88.8348,5836.0
2025-03-21 12:50:00,90.62,90.65,90.58,90.6,11508.0,88.8152,88.8446,88.776,88.7956,11508.0
2025-03-21 12:55:00,90.6,90.67,90.6,90.67,3842.0,88.7956,88.8642,88.7956,88.8642,3842.0
2025-03-21 13:00:00,90.64,90.68,90.63,90.68,7307.0,88.8348,88.874,88.825,88.874,7307.0
2025-03-21 13:05:00,90.7,90.72,90.67,90.71,19077.0,88.8936,88.9132,88.8642,88.9034,19077.0
2025-03-21 13:10:00,90.72,90.72,90.65,90.66,8119.0,88.9132,88.9132,88.8446,88.8544,8119.0
2025-03-21 13:15:00,90.66,90.69,90.62,90.65,7024.0,88.8544,88.8838,88.8152,88.8446,7024.0
2025-03-21 13:20:00,90.64,90.7,90.58,90.66,13255.0,88.8348,88.8936,88.776,88.8544,13255.0
2025-03-21 13:25:00,90.66,90.66,90.53,90.54,3582.0,88.8544,88.8544,88.727,88.7368,3582.0
2025-03-21 13:30:00,90.52,90.52,90.46,90.47,6630.0,88.7172,88.7172,88.6584,88.6682,6630.0
2025-03-21 13:35:00,90.49,90.53,90.48,90.5,10635.0,88.6878,88.727,88.678,88.6976,10635.0
2025-03-21 13:40:00,90.51,90.59,90.47,90.58,5064.0,88.7074,88.7858,88.6682,88.776,5064.0
2025-03-21 13:45:00,90.57,90.66,90.57,90.66,17661.0,88.7662,88.8544,88.7662,88.8544,17661.0
2025-03-21 13:50:00,90.66,90.71,90.63,90.67,9473.0,88.8544,88.9034,88.825,88.8642,9473.0
2025-03-21 13:55:00,90.68,90.7,90.61,90.61,4411.0,88.874,88.8936,88.8054,88.8054,4411.0
2025-03-21 14:00:00,90.63,90.67,90.59,90.64,31278.0,88.825,88.8642,88.7858,88.8348,31278.0
2025-03-21 14:05:00,90.64,90.64,90.54,90.64,3841.0,88.8348,88.8348,88.7368,88.8348,3841.0
2025-03-21 14:10:00,90.63,90.71,90.56,90.6,9292.0,88.825,88.9034,88.7564,88.7956,9292.0
2025-03-21 14:15:00,90.59,90.63,90.58,90.59,7336.0,88.7858,88.825,88.776,88.7858,7336.0
2025-03-21 14:20:00,90.59,90.61,90.5,90.53,4927.0,88.7858,88.8054,88.6976,88.727,4927.0
2025-03-21 14:25:00,90.51,90.52,90.45,90.45,4036.0,88.7074,88.7172,88.6486,88.6486,4036.0
2025-03-21 14:30:00,90.46,90.52,90.46,90.46,5909.0,88.6584,88.7172,88.6584,88.6584,5909.0
2025-03-21 14:35:00,90.47,90.6,90.46,90.59,4207.0,88.6682,88.7956,88.6584,88.7858,4207.0
2025-03-21 14:40:00,90.59,90.63,90.58,90.62,4610.0,88.7858,88.825,88.776,88.8152,4610.0
2025-03-21 14:45:00,90.63,90.63,90.54,90.61,10989.0,88.825,88.825,88.7368,88.8054,10989.0
2025-03-21 14:50:00,90.62,90.62,90.53,90.53,5076.0,88.8152,88.8152,88.727,88.727,5076.0
2025-03-21 14:55:00,90.54,90.6,90.51,90.52,28071.0,88.7368,88.7956,88.7074,88.7172,28071.0
2025-03-21 15:00:00,90.52,90.53,90.41,90.45,15158.0,88.7172,88.727,88.6093,88.6486,15158.0
2025-03-21 15:05:00,90.45,90.54,90.45,90.49,33887.0,88.6486,88.7368,88.6486,88.6878,33887.0
2025-03-21 15:10:00,90.48,90.52,90.41,90.51,28101.0,88.678,88.7172,88.6093,88.7074,28101.0
2025-03-21 15:15:00,90.51,90.54,90.48,90.53,10816.0,88.7074,88.7368,88.678,88.727,10816.0
2025-03-21 15:20:00,90.54,90.61,90.48,90.61,23936.0,88.7368,88.8054,88.678,88.8054,23936.0
2025-03-21 15:25:00,90.6,90.6,90.47,90.49,53181.0,88.7956,88.7956,88.6682,88.6878,53181.0
2025-03-21 15:30:00,90.5,90.59,90.42,90.54,35765.0,88.6976,88.7858,88.6191,88.7368,35765.0
2025-03-21 15:35:00,90.53,90.62,90.43,90.59,45416.0,88.727,88.8152,88.6289,88.7858,45416.0
2025-03-21 15:40:00,90.58,90.59,90.49,90.59,49707.0,88.776,88.7858,88.6878,88.7858,49707.0
2025-03-21 15:45:00,90.59,90.63,90.44,90.5,115857.0,88.7858,88.825,88.6388,88.6976,115857.0
2025-03-21 15:50:00,90.5,90.54,90.33,90.4,71505.0,88.6976,88.7368,88.5309,88.5995,71505.0
2025-03-21 15:55:00,90.4,90.41,90.22,90.29,298979.0,88.5995,88.6093,88.4231,88.4917,298979.0
2025-03-24 09:30:00,90.85,91.13,90.51,91.13,75697.0,89.0406,89.315,88.7074,89.315,75697.0
2025-03-24 09:35:00,91.11,91.46,91.09,91.43,73843.0,89.2954,89.6384,89.2758,89.609,73843.0
2025-03-24 09:40:00,91.44,91.69,91.43,91.6,55203.0,89.6188,89.8639,89.609,89.7756,55203.0
2025-03-24 09:45:00,91.63,91.66,91.28,91.31,61751.0,89.805,89.8345,89.462,89.4914,61751.0
2025-03-24 09:50:00,91.31,91.37,91.08,91.17,46650.0,89.4914,89.5502,89.266,89.3542,46650.0
2025-03-24 09:55:00,91.16,91.21,91.1,91.19,54008.0,89.3444,89.3934,89.2856,89.3738,54008.0
2025-03-24 10:00:00,91.19,91.34,91.11,91.15,41167.0,89.3738,89.5208,89.2954,89.3346,41167.0
2025-03-24 10:05:00,91.17,91.35,91.11,91.33,47954.0,89.3542,89.5306,89.2954,89.511,47954.0
2025-03-24 10:10:00,91.33,91.43,91.25,91.33,42749.0,89.511,89.609,89.4326,89.511,42749.0
2025-03-24 10:15:00,91.34,91.4,91.25,91.34,17324.0,89.5208,89.5796,89.4326,89.5208,17324.0
2025-03-24 10:20:00,91.34,91.45,91.32,91.37,25106.0,89.5208,89.6286,89.5012,89.5502,25106.0
2025-03-24 10:25:00,91.37,91.43,91.25,91.27,43840.0,89.5502,89.609,89.4326,89.4522,43840.0
2025-03-24 10:30:00,91.25,91.25,91.11,91.14,46031.0,89.4326,89.4326,89.2954,89.3248,46031.0
2025-03-24 10:35:00,91.15,91.17,91.09,91.09,23263.0,89.3346,89.3542,89.2758,89.2758,23263.0
2025-03-24 10:40:00,91.1,91.12,90.99,90.99,22210.0,89.2856,89.3052,89.1778,89.1778,22210.0
2025-03-24 10:45:00,91.01,91.16,91.01,91.13,24485.0,89.1974,89.3444,89.1974,89.315,24485.0
2025-03-24 10:50:00,91.13,91.23,91.1,91.14,24654.0,89.315,89.413,89.2856,89.3248,24654.0
2025-03-24 10:55:00,91.16,91.33,91.14,91.3,71939.0,89.3444,89.511,89.3248,89.4816,71939.0
2025-03-24 11:00:00,91.31,91.36,91.25,91.28,20570.0,89.4914,89.5404,89.4326,89.462,20570.0
2025-03-24 11:05:00,91.27,91.35,91.26,91.3,19299.0,89.4522,89.5306,89.4424,89.4816,19299.0
2025-03-24 11:10:00,91.31,91.39,91.29,91.36,14123.0,89.4914,89.5698,89.4718,89.5404,14123.0
2025-03-24 11:15:00,91.36,91.43,91.36,91.37,22017.0,89.5404,89.609,89.5404,89.5502,22017.0
2025-03-24 11:20:00,91.37,91.41,91.37,91.38,18515.0,89.5502,89.5894,89.5502,89.56,18515.0
2025-03-24 11:25:00,91.38,91.44,91.36,91.44,19856.0,89.56,89.6188,89.5404,89.6188,19856.0
2025-03-24 11:30:00,91.45,91.46,91.35,91.38,23562.0,89.6286,89.6384,89.5306,89.56,23562.0
2025-03-24 11:35:00,91.38,91.44,91.34,91.38,51438.0,89.56,89.6188,89.5208,89.56,51438.0
2025-03-24 11:40:00,91.38,91.45,91.32,91.44,24137.0,89.56,89.6286,89.5012,89.6188,24137.0
2025-03-24 11:45:00,91.43,91.44,91.37,91.39,11667.0,89.609,89.6188,89.5502,89.5698,11667.0
2025-03-24 11:50:00,91.39,91.5,91.38,91.5,11740.0,89.5698,89.6776,89.56,89.6776,11740.0
2025-03-24 11:55:00,91.5,91.53,91.46,91.52,10826.0,89.6776,89.707,89.6384,89.6972,10826.0
2025-03-24 12:00:00,91.52,91.58,91.52,91.56,15257.0,89.6972,89.756,89.6972,89.7364,15257.0
2025-03-24 12:05:00,91.56,91.66,91.56,91.65,24634.0,89.7364,89.8345,89.7364,89.8247,24634.0
2025-03-24 12:10:00,91.66,91.71,91.65,91.69,17027.0,89.8345,89.8835,89.8247,89.8639,17027.0
2025-03-24 12:15:00,91.67,91.69,91.63,91.65,14288.0,89.8443,89.8639,89.805,89.8247,14288.0
2025-03-24 12:20:00,91.64,91.67,91.62,91.64,7986.0,89.8149,89.8443,89.7952,89.8149,7986.0
2025-03-24 12:25:00,91.63,91.63,91.53,91.56,22724.0,89.805,89.805,89.707,89.7364,22724.0
2025-03-24 12:30:00,91.56,91.62,91.53,91.62,11243.0,89.7364,89.7952,89.707,89.7952,11243.0
2025-03-24 12:35:00,91.62,91.62,91.51,91.51,8609.0,89.7952,89.7952,89.6874,89.6874,8609.0
2025-03-24 12:40:00,91.49,91.52,91.37,91.52,206143.0,89.6678,89.6972,89.5502,89.6972,206143.0
2025-03-24 12:45:00,91.52,91.52,91.42,91.44,15277.0,89.6972,89.6972,89.5992,89.6188,15277.0
2025-03-24 12:50:00,91.45,91.48,91.44,91.47,11386.0,89.6286,89.658,89.6188,89.6482,11386.0
2025-03-24 12:55:00,91.47,91.48,91.42,91.47,19689.0,89.6482,89.658,89.5992,89.6482,19689.0
2025-03-24 13:00:00,91.47,91.51,91.45,91.49,16800.0,89.6482,89.6874,89.6286,89.6678,16800.0
2025-03-24 13:05:00,91.5,91.5,91.44,91.44,20482.0,89.6776,89.6776,89.6188,89.6188,20482.0
2025-03-24 13:10:00,91.45,91.49,91.42,91.42,10341.0,89.6286,89.6678,89.5992,89.5992,10341.0
2025-03-24 13:15:00,91.42,91.57,91.41,91.52,23447.0,89.5992,89.7462,89.5894,89.6972,23447.0
2025-03-24 13:20:00,91.5,91.54,91.46,91.51,13618.0,89.6776,89.7168,89.6384,89.6874,13618.0
2025-03-24 13:25:00,91.51,91.57,91.5,91.57,12406.0,89.6874,89.7462,89.6776,89.7462,12406.0
2025-03-24 13:30:00,91.61,91.7,91.61,91.68,9117.0,89.7854,89.8737,89.7854,89.8541,9117.0
2025-03-24 13:35:00,91.67,91.7,91.61,91.63,16412.0,89.8443,89.8737,89.7854,89.805,16412.0
2025-03-24 13:40:00,91.63,91.68,91.62,91.64,29165.0,89.805,89.8541,89.7952,89.8149,29165.0
2025-03-24 13:45:00,91.64,91.67,91.61,91.66,16210.0,89.8149,89.8443,89.7854,89.8345,16210.0
2025-03-24 13:50:00,91.67,91.7,91.64,91.66,11604.0,89.8443,89.8737,89.8149,89.8345,11604.0
2025-03-24 13:55:00,91.65,91.66,91.61,91.63,5507.0,89.8247,89.8345,89.7854,89.805,5507.0
2025-03-24 14:00:00,91.65,91.65,91.43,91.45,13915.0,89.8247,89.8247,89.609,89.6286,13915.0
2025-03-24 14:05:00,91.47,91.52,91.47,91.52,32491.0,89.6482,89.6972,89.6482,89.6972,32491.0
2025-03-24 14:10:00,91.52,91.52,91.36,91.39,150796.0,89.6972,89.6972,89.5404,89.5698,150796.0
2025-03-24 14:15:00,91.4,91.43,91.35,91.36,18428.0,89.5796,89.609,89.5306,89.5404,18428.0
2025-03-24 14:20:00,91.37,91.37,91.29,91.3,18736.0,89.5502,89.5502,89.4718,89.4816,18736.0
2025-03-24 14:25:00,91.3,91.31,91.22,91.22,15396.0,89.4816,89.4914,89.4032,89.4032,15396.0
2025-03-24 14:30:00,91.21,91.26,91.19,91.24,16661.0,89.3934,89.4424,89.3738,89.4228,16661.0
2025-03-24 14:35:00,91.24,91.45,91.24,91.43,19100.0,89.4228,89.6286,89.4228,89.609,19100.0
2025-03-24 14:40:00,91.42,91.47,91.39,91.44,15177.0,89.5992,89.6482,89.5698,89.6188,15177.0
2025-03-24 14:45:00,91.44,91.48,91.4,91.42,23560.0,89.6188,89.658,89.5796,89.5992,23560.0
2025-03-24 14:50:00,91.42,91.47,91.41,91.44,11963.0,89.5992,89.6482,89.5894,89.6188,11963.0
2025-03-24 14:55:00,91.44,91.54,91.43,91.53,14735.0,89.6188,89.7168,89.609,89.707,14735.0
2025-03-24 15:00:00,91.54,91.58,91.51,91.58,23317.0,89.7168,89.756,89.6874,89.756,23317.0
2025-03-24 15:05:00,91.58,91.59,91.5,91.51,45180.0,89.756,89.7658,89.6776,89.6874,45180.0
2025-03-24 15:10:00,91.51,91.55,91.47,91.53,27977.0,89.6874,89.7266,89.6482,89.707,27977.0
2025-03-24 15:15:00,91.52,91.58,91.5,91.54,48258.0,89.6972,89.756,89.6776,89.7168,48258.0
2025-03-24 15:20:00,91.54,91.64,91.52,91.6,34883.0,89.7168,89.8149,89.6972,89.7756,34883.0
2025-03-24 15:25:00,91.61,91.65,91.58,91.59,30041.0,89.7854,89.8247,89.756,89.7658,30041.0
2025-03-24 15:30:00,91.6,91.7,91.6,91.64,33884.0,89.7756,89.8737,89.7756,89.8149,33884.0
2025-03-24 15:35:00,91.62,91.69,91.59,91.65,41516.0,89.7952,89.8639,89.7658,89.8247,41516.0
2025-03-24 15:40:00,91.65,91.72,91.58,91.69,106646.0,89.8247,89.8933,89.756,89.8639,106646.0
2025-03-24 15:45:00,91.69,91.79,91.68,91.73,51892.0,89.8639,89.9619,89.8541,89.9031,51892.0
2025-03-24 15:50:00,91.72,91.79,91.6,91.78,84718.0,89.8933,89.9619,89.7756,89.9521,84718.0
2025-03-24 15:55:00,91.8,91.81,91.63,91.64,288099.0,89.9717,89.9815,89.805,89.8149,288099.0
2025-03-25 09:30:00,90.62,90.62,90.14,90.16,69522.0,89.7378,89.7378,89.2624,89.2822,69522.0
2025-03-25 09:35:00,90.17,90.29,89.87,90.25,62369.0,89.2922,89.411,88.9951,89.3714,62369.0
2025-03-25 09:40:00,90.26,90.26,90.14,90.2,79114.0,89.3813,89.3813,89.2624,89.3219,79114.0
2025-03-25 09:45:00,90.25,90.44,90.2,90.36,56518.0,89.3714,89.5595,89.3219,89.4803,56518.0
2025-03-25 09:50:00,90.36,90.36,90.15,90.31,20517.0,89.4803,89.4803,89.2723,89.4308,20517.0
2025-03-25 09:55:00,90.33,90.38,90.24,90.28,30395.0,89.4506,89.5001,89.3615,89.4011,30395.0
2025-03-25 10:00:00,90.29,90.49,90.23,90.38,175522.0,89.411,89.609,89.3516,89.5001,175522.0
2025-03-25 10:05:00,90.4,90.42,90.31,90.38,51619.0,89.5199,89.5397,89.4308,89.5001,51619.0
2025-03-25 10:10:00,90.38,90.46,90.32,90.32,56538.0,89.5001,89.5793,89.4407,89.4407,56538.0
2025-03-25 10:15:00,90.35,90.45,90.32,90.36,21158.0,89.4704,89.5694,89.4407,89.4803,21158.0
2025-03-25 10:20:00,90.35,90.49,90.34,90.47,19422.0,89.4704,89.609,89.4605,89.5892,19422.0
2025-03-25 10:25:00,90.47,90.56,90.47,90.55,22991.0,89.5892,89.6784,89.5892,89.6685,22991.0
2025-03-25 10:30:00,90.54,90.69,90.53,90.68,28443.0,89.6585,89.8071,89.6486,89.7972,28443.0
2025-03-25 10:35:00,90.68,90.68,90.47,90.55,51204.0,89.7972,89.7972,89.5892,89.6685,51204.0
2025-03-25 10:40:00,90.54,90.54,90.43,90.44,22956.0,89.6585,89.6585,89.5496,89.5595,22956.0
2025-03-25 10:45:00,90.44,90.56,90.39,90.55,63761.0,89.5595,89.6784,89.51,89.6685,63761.0
2025-03-25 10:50:00,90.56,90.66,90.56,90.61,22717.0,89.6784,89.7774,89.6784,89.7279,22717.0
2025-03-25 10:55:00,90.61,90.73,90.61,90.73,50017.0,89.7279,89.8467,89.7279,89.8467,50017.0
2025-03-25 11:00:00,90.72,90.74,90.63,90.7,53164.0,89.8368,89.8566,89.7477,89.817,53164.0
2025-03-25 11:05:00,90.7,90.72,90.47,90.49,36684.0,89.817,89.8368,89.5892,89.609,36684.0
2025-03-25 11:10:00,90.49,90.49,90.38,90.44,63529.0,89.609,89.609,89.5001,89.5595,63529.0
2025-03-25 11:15:00,90.44,90.44,90.34,90.34,31243.0,89.5595,89.5595,89.4605,89.4605,31243.0
2025-03-25 11:20:00,90.34,90.41,90.34,90.37,21381.0,89.4605,89.5298,89.4605,89.4902,21381.0
2025-03-25 11:25:00,90.36,90.37,90.19,90.2,37922.0,89.4803,89.4902,89.312,89.3219,37922.0
2025-03-25 11:30:00,90.22,90.27,90.16,90.27,27704.0,89.3417,89.3912,89.2822,89.3912,27704.0
2025-03-25 11:35:00,90.28,90.29,90.2,90.21,24619.0,89.4011,89.411,89.3219,89.3318,24619.0
2025-03-25 11:40:00,90.19,90.2,90.09,90.19,55712.0,89.312,89.3219,89.2129,89.312,55712.0
2025-03-25 11:45:00,90.17,90.17,90.08,90.08,19986.0,89.2922,89.2922,89.203,89.203,19986.0
2025-03-25 11:50:00,90.07,90.09,89.97,90.02,31173.0,89.1931,89.2129,89.0941,89.1436,31173.0
2025-03-25 11:55:00,89.98,90.0,89.89,89.96,40776.0,89.104,89.1238,89.0149,89.0842,40776.0
2025-03-25 12:00:00,89.96,89.96,89.87,89.92,45170.0,89.0842,89.0842,88.9951,89.0446,45170.0
2025-03-25 12:05:00,89.93,89.93,89.84,89.88,39285.0,89.0545,89.0545,88.9654,89.005,39285.0
2025-03-25 12:10:00,89.9,89.93,89.87,89.92,20808.0,89.0248,89.0545,88.9951,89.0446,20808.0
2025-03-25 12:15:00,89.92,89.95,89.9,89.94,16797.0,89.0446,89.0743,89.0248,89.0644,16797.0
2025-03-25 12:20:00,89.94,90.02,89.93,90.02,16944.0,89.0644,89.1436,89.0545,89.1436,16944.0
2025-03-25 12:25:00,90.02,90.03,89.9,89.91,22646.0,89.1436,89.1535,89.0248,89.0347,22646.0
2025-03-25 12:30:00,89.93,89.97,89.91,89.95,37524.0,89.0545,89.0941,89.0347,89.0743,37524.0
2025-03-25 12:35:00,89.95,90.0,89.91,89.93,16759.0,89.0743,89.1238,89.0347,89.0545,16759.0
2025-03-25 12:40:00,89.96,90.03,89.94,89.98,26943.0,89.0842,89.1535,89.0644,89.104,26943.0
2025-03-25 12:45:00,89.98,90.02,89.96,90.01,12167.0,89.104,89.1436,89.0842,89.1337,12167.0
2025-03-25 12:50:00,90.01,90.07,90.0,90.03,27615.0,89.1337,89.1931,89.1238,89.1535,27615.0
2025-03-25 12:55:00,90.03,90.04,89.97,89.98,22426.0,89.1535,89.1634,89.0941,89.104,22426.0
2025-03-25 13:00:00,90.0,90.05,89.99,90.04,30097.0,89.1238,89.1733,89.1139,89.1634,30097.0
2025-03-25 13:05:00,90.04,90.1,90.0,90.1,25096.0,89.1634,89.2228,89.1238,89.2228,25096.0
2025-03-25 13:10:00,90.1,90.14,90.06,90.09,21087.0,89.2228,89.2624,89.1832,89.2129,21087.0
2025-03-25 13:15:00,90.1,90.12,90.07,90.09,13729.0,89.2228,89.2426,89.1931,89.2129,13729.0
2025-03-25 13:20:00,90.09,90.1,90.04,90.04,13735.0,89.2129,89.2228,89.1634,89.1634,13735.0
2025-03-25 13:25:00,90.04,90.08,90.02,90.04,32793.0,89.1634,89.203,89.1436,89.1634,32793.0
2025-03-25 13:30:00,90.06,90.16,90.06,90.16,28690.0,89.1832,89.2822,89.1832,89.2822,28690.0
2025-03-25 13:35:00,90.16,90.22,90.15,90.22,22565.0,89.2822,89.3417,89.2723,89.3417,22565.0
2025-03-25 13:40:00,90.22,90.32,90.21,90.25,40403.0,89.3417,89.4407,89.3318,89.3714,40403.0
2025-03-25 13:45:00,90.24,90.27,90.17,90.2,17404.0,89.3615,89.3912,89.2922,89.3219,17404.0
2025-03-25 13:50:00,90.19,90.24,90.19,90.22,20811.0,89.312,89.3615,89.312,89.3417,20811.0
2025-03-25 13:55:00,90.21,90.21,90.07,90.08,17397.0,89.3318,89.3318,89.1931,89.203,17397.0
2025-03-25 14:00:00,90.08,90.14,90.07,90.1,40769.0,89.203,89.2624,89.1931,89.2228,40769.0
2025-03-25 14:05:00,90.11,90.11,90.04,90.1,20011.0,89.2327,89.2327,89.1634,89.2228,20011.0
2025-03-25 14:10:00,90.12,90.13,90.07,90.11,21297.0,89.2426,89.2525,89.1931,89.2327,21297.0
2025-03-25 14:15:00,90.11,90.13,90.06,90.08,29702.0,89.2327,89.2525,89.1832,89.203,29702.0
2025-03-25 14:20:00,90.1,90.11,90.06,90.06,15953.0,89.2228,89.2327,89.1832,89.1832,15953.0
2025-03-25 14:25:00,90.04,90.08,90.03,90.07,17977.0,89.1634,89.203,89.1535,89.1931,17977.0
2025-03-25 14:30:00,90.08,90.09,89.98,90.02,20683.0,89.203,89.2129,89.104,89.1436,20683.0
2025-03-25 14:35:00,90.03,90.04,89.98,89.99,28372.0,89.1535,89.1634,89.104,89.1139,28372.0
2025-03-25 14:40:00,89.99,90.01,89.93,89.95,26724.0,89.1139,89.1337,89.0545,89.0743,26724.0
2025-03-25 14:45:00,89.95,89.96,89.9,89.93,40434.0,89.0743,89.0842,89.0248,89.0545,40434.0
2025-03-25 14:50:00,89.9,89.96,89.9,89.94,30555.0,89.0248,89.0842,89.0248,89.0644,30555.0
2025-03-25 14:55:00,89.93,89.94,89.88,89.91,23150.0,89.0545,89.0644,89.005,89.0347,23150.0
2025-03-25 15:00:00,89.91,89.94,89.88,89.94,26720.0,89.0347,89.0644,89.005,89.0644,26720.0
2025-03-25 15:05:00,89.95,89.99,89.81,89.85,35205.0,89.0743,89.1139,88.9357,88.9753,35205.0
2025-03-25 15:10:00,89.85,89.88,89.74,89.79,35422.0,88.9753,89.005,88.8663,88.9159,35422.0
2025-03-25 15:15:00,89.79,89.92,89.76,89.84,44764.0,88.9159,89.0446,88.8861,88.9654,44764.0
2025-03-25 15:20:00,89.86,89.87,89.79,89.82,28660.0,88.9852,88.9951,88.9159,88.9456,28660.0
2025-03-25 15:25:00,89.83,89.83,89.71,89.74,34999.0,88.9555,88.9555,88.8366,88.8663,34999.0
2025-03-25 15:30:00,89.75,89.76,89.67,89.69,35877.0,88.8762,88.8861,88.797,88.8168,35877.0
2025-03-25 15:35:00,89.67,89.78,89.17,89.59,306190.0,88.797,88.9059,88.3019,88.7178,306190.0
2025-03-25 15:40:00,89.59,89.73,89.56,89.67,94075.0,88.7178,88.8564,88.6881,88.797,94075.0
2025-03-25 15:45:00,89.69,89.82,89.65,89.81,75997.0,88.8168,88.9456,88.7772,88.9357,75997.0
2025-03-25 15:50:00,89.79,89.85,89.63,89.83,108213.0,88.9159,88.9753,88.7574,88.9555,108213.0
2025-03-25 15:55:00,89.84,89.86,89.66,89.68,367668.0,88.9654,88.9852,88.7871,88.8069,367668.0
2025-03-26 09:30:00,89.94,90.21,89.75,90.19,311600.0,89.0644,89.3318,88.8762,89.312,311600.0
2025-03-26 09:35:00,90.2,90.33,90.11,90.33,67751.0,89.3219,89.4506,89.2327,89.4506,67751.0
2025-03-26 09:40:00,90.31,90.36,90.25,90.33,37118.0,89.4308,89.4803,89.3714,89.4506,37118.0
2025-03-26 09:45:00,90.32,90.38,90.25,90.28,35379.0,89.4407,89.5001,89.3714,89.4011,35379.0
2025-03-26 09:50:00,90.28,90.31,90.17,90.21,37846.0,89.4011,89.4308,89.2922,89.3318,37846.0
2025-03-26 09:55:00,90.22,90.37,90.16,90.2,28915.0,89.3417,89.4902,89.2822,89.3219,28915.0
2025-03-26 10:00:00,90.2,90.38,90.15,90.23,51172.0,89.3219,89.5001,89.2723,89.3516,51172.0
2025-03-26 10:05:00,90.23,90.35,90.22,90.29,22273.0,89.3516,89.4704,89.3417,89.411,22273.0
2025-03-26 10:10:00,90.28,90.53,90.28,90.44,20500.0,89.4011,89.6486,89.4011,89.5595,20500.0
2025-03-26 10:15:00,90.45,90.47,90.3,90.34,37795.0,89.5694,89.5892,89.4209,89.4605,37795.0
2025-03-26 10:20:00,90.35,90.37,90.28,90.33,15714.0,89.4704,89.4902,89.4011,89.4506,15714.0
2025-03-26 10:25:00,90.3,90.3,90.19,90.19,15759.0,89.4209,89.4209,89.312,89.312,15759.0
2025-03-26 10:30:00,90.19,90.31,90.17,90.28,35072.0,89.312,89.4308,89.2922,89.4011,35072.0
2025-03-26 10:35:00,90.26,90.38,90.25,90.36,30175.0,89.3813,89.5001,89.3714,89.4803,30175.0
2025-03-26 10:40:00,90.35,90.37,90.29,90.34,17558.0,89.4704,89.4902,89.411,89.4605,17558.0
2025-03-26 10:45:00,90.34,90.35,90.23,90.26,22001.0,89.4605,89.4704,89.3516,89.3813,22001.0
2025-03-26 10:50:00,90.27,90.33,90.23,90.25,39760.0,89.3912,89.4506,89.3516,89.3714,39760.0
2025-03-26 10:55:00,90.26,90.28,90.18,90.25,9807.0,89.3813,89.4011,89.3021,89.3714,9807.0
2025-03-26 11:00:00,90.26,90.31,90.25,90.27,12580.0,89.3813,89.4308,89.3714,89.3912,12580.0
2025-03-26 11:05:00,90.26,90.26,90.17,90.23,10142.0,89.3813,89.3813,89.2922,89.3516,10142.0
2025-03-26 11:10:00,90.23,90.24,90.11,90.16,10958.0,89.3516,89.3615,89.2327,89.2822,10958.0
2025-03-26 11:15:00,90.15,90.15,89.99,90.0,11791.0,89.2723,89.2723,89.1139,89.1238,11791.0
2025-03-26 11:20:00,89.99,90.0,89.94,89.97,24187.0,89.1139,89.1238,89.0644,89.0941,24187.0
2025-03-26 11:25:00,89.97,89.98,89.81,89.82,9264.0,89.0941,89.104,88.9357,88.9456,9264.0
2025-03-26 11:30:00,89.81,89.84,89.73,89.73,18360.0,88.9357,88.9654,88.8564,88.8564,18360.0
2025-03-26 11:35:00,89.73,89.9,89.73,89.9,23730.0,88.8564,89.0248,88.8564,89.0248,23730.0
2025-03-26 11:40:00,89.91,89.91,89.83,89.86,7519.0,89.0347,89.0347,88.9555,88.9852,7519.0
2025-03-26 11:45:00,89.84,89.84,89.8,89.84,6209.0,88.9654,88.9654,88.9258,88.9654,6209.0
2025-03-26 11:50:00,89.84,89.88,89.77,89.88,16316.0,88.9654,89.005,88.896,89.005,16316.0
2025-03-26 11:55:00,89.87,89.88,89.77,89.81,34529.0,88.9951,89.005,88.896,88.9357,34529.0
2025-03-26 12:00:00,89.8,89.93,89.8,89.88,22419.0,88.9258,89.0545,88.9258,89.005,22419.0
2025-03-26 12:05:00,89.87,89.92,89.82,89.88,22219.0,88.9951,89.0446,88.9456,89.005,22219.0
2025-03-26 12:10:00,89.88,89.94,89.86,89.91,9676.0,89.005,89.0644,88.9852,89.0347,9676.0
2025-03-26 12:15:00,89.91,89.92,89.85,89.85,11703.0,89.0347,89.0446,88.9753,88.9753,11703.0
2025-03-26 12:20:00,89.85,89.9,89.84,89.9,12483.0,88.9753,89.0248,88.9654,89.0248,12483.0
2025-03-26 12:25:00,89.9,89.98,89.9,89.98,6269.0,89.0248,89.104,89.0248,89.104,6269.0
2025-03-26 12:30:00,89.97,90.0,89.92,89.95,14682.0,89.0941,89.1238,89.0446,89.0743,14682.0
2025-03-26 12:35:00,89.95,90.01,89.92,89.92,7044.0,89.0743,89.1337,89.0446,89.0446,7044.0
2025-03-26 12:40:00,89.92,89.96,89.91,89.93,4928.0,89.0446,89.0842,89.0347,89.0545,4928.0
2025-03-26 12:45:00,89.94,90.06,89.93,90.05,5451.0,89.0644,89.1832,89.0545,89.1733,5451.0
2025-03-26 12:50:00,90.05,90.05,89.94,89.94,3877.0,89.1733,89.1733,89.0644,89.0644,3877.0
2025-03-26 12:55:00,89.93,89.96,89.92,89.95,5772.0,89.0545,89.0842,89.0446,89.0743,5772.0
2025-03-26 13:00:00,89.95,89.99,89.93,89.98,5562.0,89.0743,89.1139,89.0545,89.104,5562.0
2025-03-26 13:05:00,89.98,89.98,89.94,89.98,11145.0,89.104,89.104,89.0644,89.104,11145.0
2025-03-26 13:10:00,89.97,90.07,89.96,90.0,66017.0,89.0941,89.1931,89.0842,89.1238,66017.0
2025-03-26 13:15:00,89.99,89.99,89.84,89.9,63538.0,89.1139,89.1139,88.9654,89.0248,63538.0
2025-03-26 13:20:00,89.9,89.95,89.89,89.93,15703.0,89.0248,89.0743,89.0149,89.0545,15703.0
2025-03-26 13:25:00,89.92,89.93,89.88,89.91,11058.0,89.0446,89.0545,89.005,89.0347,11058.0
2025-03-26 13:30:00,89.91,89.91,89.76,89.79,15075.0,89.0347,89.0347,88.8861,88.9159,15075.0
2025-03-26 13:35:00,89.78,89.87,89.77,89.87,41548.0,88.9059,88.9951,88.896,88.9951,41548.0
2025-03-26 13:40:00,89.89,89.96,89.83,89.89,33722.0,89.0149,89.0842,88.9555,89.0149,33722.0
2025-03-26 13:45:00,89.87,89.91,89.81,89.86,12193.0,88.9951,89.0347,88.9357,88.9852,12193.0
2025-03-26 13:50:00,89.87,89.92,89.82,89.83,25149.0,88.9951,89.0446,88.9456,88.9555,25149.0
2025-03-26 13:55:00,89.81,89.83,89.77,89.78,37208.0,88.9357,88.9555,88.896,88.9059,37208.0
2025-03-26 14:00:00,89.77,89.94,89.77,89.94,20051.0,88.896,89.0644,88.896,89.0644,20051.0
2025-03-26 14:05:00,89.95,89.97,89.91,89.94,14940.0,89.0743,89.0941,89.0347,89.0644,14940.0
2025-03-26 14:10:00,89.94,89.99,89.93,89.95,19986.0,89.0644,89.1139,89.0545,89.0743,19986.0
2025-03-26 14:15:00,89.96,90.01,89.93,89.98,27075.0,89.0842,89.1337,89.0545,89.104,27075.0
2025-03-26 14:20:00,89.96,90.05,89.96,90.03,11418.0,89.0842,89.1733,89.0842,89.1535,11418.0
2025-03-26 14:25:00,90.03,90.03,89.94,89.96,5261.0,89.1535,89.1535,89.0644,89.0842,5261.0
2025-03-26 14:30:00,89.95,89.99,89.92,89.93,7947.0,89.0743,89.1139,89.0446,89.0545,7947.0
2025-03-26 14:35:00,89.92,89.97,89.9,89.95,24228.0,89.0446,89.0941,89.0248,89.0743,24228.0
2025-03-26 14:40:00,89.95,90.0,89.9,89.92,9928.0,89.0743,89.1238,89.0248,89.0446,9928.0
2025-03-26 14:45:00,89.92,89.96,89.78,89.84,9537.0,89.0446,89.0842,88.9059,88.9654,9537.0
2025-03-26 14:50:00,89.84,89.86,89.8,89.84,14043.0,88.9654,88.9852,88.9258,88.9654,14043.0
2025-03-26 14:55:00,89.83,89.89,89.81,89.84,20172.0,88.9555,89.0149,88.9357,88.9654,20172.0
2025-03-26 15:00:00,89.86,89.91,89.8,89.81,41716.0,88.9852,89.0347,88.9258,88.9357,41716.0
2025-03-26 15:05:00,89.81,89.9,89.8,89.82,61106.0,88.9357,89.0248,88.9258,88.9456,61106.0
2025-03-26 15:10:00,89.83,89.89,89.79,89.89,61705.0,88.9555,89.0149,88.9159,89.0149,61705.0
2025-03-26 15:15:00,89.88,89.95,89.88,89.94,14285.0,89.005,89.0743,89.005,89.0644,14285.0
2025-03-26 15:20:00,89.94,90.04,89.92,89.92,21497.0,89.0644,89.1634,89.0446,89.0446,21497.0
2025-03-26 15:25:00,89.91,90.0,89.9,89.95,16753.0,89.0347,89.1238,89.0248,89.0743,16753.0
2025-03-26 15:30:00,89.95,90.03,89.91,89.96,38901.0,89.0743,89.1535,89.0347,89.0842,38901.0
2025-03-26 15:35:00,89.95,90.04,89.95,89.98,49923.0,89.0743,89.1634,89.0743,89.104,49923.0
2025-03-26 15:40:00,89.98,90.13,89.97,90.07,33977.0,89.104,89.2525,89.0941,89.1931,33977.0
2025-03-26 15:45:00,90.06,90.18,90.05,90.14,46517.0,89.1832,89.3021,89.1733,89.2624,46517.0
2025-03-26 15:50:00,90.16,90.21,90.06,90.15,66681.0,89.2822,89.3318,89.1832,89.2723,66681.0
2025-03-26 15:55:00,90.14,90.17,90.06,90.11,281587.0,89.2624,89.2922,89.1832,89.2327,281587.0
2025-03-27 09:30:00,90.28,90.28,89.94,90.04,114982.0,89.4011,89.4011,89.0644,89.1634,114982.0
2025-03-27 09:35:00,90.06,90.25,90.06,90.13,33324.0,89.1832,89.3714,89.1832,89.2525,33324.0
2025-03-27 09:40:00,90.13,90.13,90.03,90.06,10179.0,89.2525,89.2525,89.1535,89.1832,10179.0
2025-03-27 09:45:00,90.09,90.23,90.03,90.1,38415.0,89.2129,89.3516,89.1535,89.2228,38415.0
2025-03-27 09:50:00,90.14,90.25,90.1,90.25,16379.0,89.2624,89.3714,89.2228,89.3714,16379.0
2025-03-27 09:55:00,90.28,90.35,90.27,90.35,30828.0,89.4011,89.4704,89.3912,89.4704,30828.0
2025-03-27 10:00:00,90.33,90.57,90.31,90.57,264583.0,89.4506,89.6883,89.4308,89.6883,264583.0
2025-03-27 10:05:00,90.58,90.69,90.52,90.68,37698.0,89.6982,89.8071,89.6387,89.7972,37698.0
2025-03-27 10:10:00,90.67,90.71,90.57,90.7,259875.0,89.7873,89.8269,89.6883,89.817,259875.0
2025-03-27 10:15:00,90.7,90.87,90.68,90.85,21010.0,89.817,89.9853,89.7972,89.9655,21010.0
2025-03-27 10:20:00,90.82,90.83,90.71,90.79,25683.0,89.9358,89.9457,89.8269,89.9061,25683.0
2025-03-27 10:25:00,90.78,90.82,90.72,90.79,18946.0,89.8962,89.9358,89.8368,89.9061,18946.0
2025-03-27 10:30:00,90.78,90.79,90.72,90.75,21689.0,89.8962,89.9061,89.8368,89.8665,21689.0
2025-03-27 10:35:00,90.76,90.76,90.65,90.68,30882.0,89.8764,89.8764,89.7675,89.7972,30882.0
2025-03-27 10:40:00,90.67,90.83,90.67,90.8,27780.0,89.7873,89.9457,89.7873,89.916,27780.0
2025-03-27 10:45:00,90.81,90.83,90.77,90.81,25081.0,89.9259,89.9457,89.8863,89.9259,25081.0
2025-03-27 10:50:00,90.81,90.84,90.79,90.79,40990.0,89.9259,89.9556,89.9061,89.9061,40990.0
2025-03-27 10:55:00,90.79,90.81,90.69,90.81,13465.0,89.9061,89.9259,89.8071,89.9259,13465.0
2025-03-27 11:00:00,90.81,90.94,90.77,90.87,17451.0,89.9259,90.0547,89.8863,89.9853,17451.0
2025-03-27 11:05:00,90.87,90.88,90.75,90.76,7157.0,89.9853,89.9952,89.8665,89.8764,7157.0
2025-03-27 11:10:00,90.76,90.81,90.75,90.81,11494.0,89.8764,89.9259,89.8665,89.9259,11494.0
2025-03-27 11:15:00,90.8,90.9,90.75,90.9,9948.0,89.916,90.015,89.8665,90.015,9948.0
2025-03-27 11:20:00,90.89,90.89,90.84,90.87,10440.0,90.0051,90.0051,89.9556,89.9853,10440.0
2025-03-27 11:25:00,90.84,90.85,90.64,90.65,14952.0,89.9556,89.9655,89.7576,89.7675,14952.0
2025-03-27 11:30:00,90.64,90.65,90.38,90.38,7965.0,89.7576,89.7675,89.5001,89.5001,7965.0
2025-03-27 11:35:00,90.38,90.41,90.09,90.2,26490.0,89.5001,89.5298,89.2129,89.3219,26490.0
2025-03-27 11:40:00,90.19,90.19,90.05,90.07,15206.0,89.312,89.312,89.1733,89.1931,15206.0
2025-03-27 11:45:00,90.06,90.06,89.87,89.87,27240.0,89.1832,89.1832,88.9951,88.9951,27240.0
2025-03-27 11:50:00,89.88,89.96,89.87,89.87,32736.0,89.005,89.0842,88.9951,88.9951,32736.0
2025-03-27 11:55:00,89.84,89.89,89.78,89.88,18379.0,88.9654,89.0149,88.9059,89.005,18379.0
2025-03-27 12:00:00,89.85,89.91,89.83,89.91,6640.0,88.9753,89.0347,88.9555,89.0347,6640.0
2025-03-27 12:05:00,89.93,90.04,89.93,89.99,13395.0,89.0545,89.1634,89.0545,89.1139,13395.0
2025-03-27 12:10:00,89.98,89.98,89.88,89.88,18841.0,89.104,89.104,89.005,89.005,18841.0
2025-03-27 12:15:00,89.87,89.98,89.86,89.98,13629.0,88.9951,89.104,88.9852,89.104,13629.0
2025-03-27 12:20:00,89.97,90.02,89.96,90.02,51669.0,89.0941,89.1436,89.0842,89.1436,51669.0
2025-03-27 12:25:00,90.01,90.01,89.94,89.95,7684.0,89.1337,89.1337,89.0644,89.0743,7684.0
2025-03-27 12:30:00,89.96,90.04,89.96,89.99,12227.0,89.0842,89.1634,89.0842,89.1139,12227.0
2025-03-27 12:35:00,90.0,90.0,89.83,89.93,43076.0,89.1238,89.1238,88.9555,89.0545,43076.0
2025-03-27 12:40:00,89.93,89.94,89.89,89.9,33452.0,89.0545,89.0644,89.0149,89.0248,33452.0
2025-03-27 12:45:00,89.89,89.94,89.74,89.75,19172.0,89.0149,89.0644,88.8663,88.8762,19172.0
2025-03-27 12:50:00,89.74,89.78,89.71,89.75,10266.0,88.8663,88.9059,88.8366,88.8762,10266.0
2025-03-27 12:55:00,89.77,89.77,89.67,89.67,19640.0,88.896,88.896,88.797,88.797,19640.0
2025-03-27 13:00:00,89.68,89.8,89.68,89.77,9947.0,88.8069,88.9258,88.8069,88.896,9947.0
2025-03-27 13:05:00,89.77,89.88,89.77,89.84,18352.0,88.896,89.005,88.896,88.9654,18352.0
2025-03-27 13:10:00,89.84,89.92,89.82,89.92,7873.0,88.9654,89.0446,88.9456,89.0446,7873.0
2025-03-27 13:15:00,89.92,89.94,89.84,89.84,12660.0,89.0446,89.0644,88.9654,88.9654,12660.0
2025-03-27 13:20:00,89.84,89.89,89.82,89.88,4672.0,88.9654,89.0149,88.9456,89.005,4672.0
2025-03-27 13:25:00,89.87,89.87,89.81,89.82,9892.0,88.9951,88.9951,88.9357,88.9456,9892.0
2025-03-27 13:30:00,89.81,89.84,89.71,89.71,27582.0,88.9357,88.9654,88.8366,88.8366,27582.0
2025-03-27 13:35:00,89.71,89.74,89.63,89.67,11690.0,88.8366,88.8663,88.7574,88.797,11690.0
2025-03-27 13:40:00,89.68,89.69,89.64,89.64,10669.0,88.8069,88.8168,88.7673,88.7673,10669.0
2025-03-27 13:45:00,89.64,89.71,89.6,89.7,7974.0,88.7673,88.8366,88.7277,88.8267,7974.0
2025-03-27 13:50:00,89.74,89.74,89.62,89.63,23153.0,88.8663,88.8663,88.7475,88.7574,23153.0
2025-03-27 13:55:00,89.63,89.66,89.61,89.65,7190.0,88.7574,88.7871,88.7376,88.7772,7190.0
2025-03-27 14:00:00,89.65,89.75,89.64,89.74,9959.0,88.7772,88.8762,88.7673,88.8663,9959.0
2025-03-27 14:05:00,89.75,89.85,89.73,89.8,7745.0,88.8762,88.9753,88.8564,88.9258,7745.0
2025-03-27 14:10:00,89.8,89.97,89.8,89.97,12154.0,88.9258,89.0941,88.9258,89.0941,12154.0
2025-03-27 14:15:00,89.96,89.97,89.91,89.93,5714.0,89.0842,89.0941,89.0347,89.0545,5714.0
2025-03-27 14:20:00,89.94,89.96,89.85,89.85,29402.0,89.0644,89.0842,88.9753,88.9753,29402.0
2025-03-27 14:25:00,89.81,89.9,89.79,89.86,9085.0,88.9357,89.0248,88.9159,88.9852,9085.0
2025-03-27 14:30:00,89.86,89.9,89.83,89.87,13227.0,88.9852,89.0248,88.9555,88.9951,13227.0
2025-03-27 14:35:00,89.87,89.97,89.86,89.92,8713.0,88.9951,89.0941,88.9852,89.0446,8713.0
2025-03-27 14:40:00,89.92,89.96,89.88,89.89,11113.0,89.0446,89.0842,89.005,89.0149,11113.0
2025-03-27 14:45:00,89.89,89.94,89.89,89.93,12180.0,89.0149,89.0644,89.0149,89.0545,12180.0
2025-03-27 14:50:00,89.94,89.96,89.83,89.9,24390.0,89.0644,89.0842,88.9555,89.0248,24390.0
2025-03-27 14:55:00,89.9,89.9,89.74,89.74,15099.0,89.0248,89.0248,88.8663,88.8663,15099.0
2025-03-27 15:00:00,89.75,89.91,89.75,89.9,8390.0,88.8762,89.0347,88.8762,89.0248,8390.0
2025-03-27 15:05:00,89.89,90.02,89.85,90.01,11115.0,89.0149,89.1436,88.9753,89.1337,11115.0
2025-03-27 15:10:00,90.02,90.12,89.97,90.12,24682.0,89.1436,89.2426,89.0941,89.2426,24682.0
2025-03-27 15:15:00,90.12,90.23,90.1,90.21,14302.0,89.2426,89.3516,89.2228,89.3318,14302.0
2025-03-27 15:20:00,90.21,90.35,90.19,90.26,22372.0,89.3318,89.4704,89.312,89.3813,22372.0
2025-03-27 15:25:00,90.25,90.3,90.23,90.28,13043.0,89.3714,89.4209,89.3516,89.4011,13043.0
2025-03-27 15:30:00,90.27,90.27,90.1,90.15,22900.0,89.3912,89.3912,89.2228,89.2723,22900.0
2025-03-27 15:35:00,90.16,90.16,90.01,90.06,18382.0,89.2822,89.2822,89.1337,89.1832,18382.0
2025-03-27 15:40:00,90.06,90.15,90.03,90.1,27875.0,89.1832,89.2723,89.1535,89.2228,27875.0
2025-03-27 15:45:00,90.11,90.11,89.97,90.08,19389.0,89.2327,89.2327,89.0941,89.203,19389.0
2025-03-27 15:50:00,90.07,90.07,89.87,90.04,154023.0,89.1931,89.1931,88.9951,89.1634,154023.0
2025-03-27 15:55:00,90.04,90.05,89.79,89.83,81202.0,89.1634,89.1733,88.9159,88.9555,81202.0
2025-03-28 09:30:00,90.28,90.28,90.01,90.04,179015.0,89.4011,89.4011,89.1337,89.1634,179015.0
2025-03-28 09:35:00,90.05,90.15,90.02,90.07,35683.0,89.1733,89.2723,89.1436,89.1931,35683.0
2025-03-28 09:40:00,90.04,90.12,89.94,89.99,34787.0,89.1634,89.2426,89.0644,89.1139,34787.0
2025-03-28 09:45:00,89.99,89.99,89.58,89.71,418723.0,89.1139,89.1139,88.7079,88.8366,418723.0
2025-03-28 09:50:00,89.71,89.82,89.68,89.78,66409.0,88.8366,88.9456,88.8069,88.9059,66409.0
2025-03-28 09:55:00,89.77,89.78,89.63,89.64,58180.0,88.896,88.9059,88.7574,88.7673,58180.0
2025-03-28 10:00:00,89.62,89.89,89.45,89.78,96423.0,88.7475,89.0149,88.5792,88.9059,96423.0
2025-03-28 10:05:00,89.79,89.81,89.71,89.76,115458.0,88.9159,88.9357,88.8366,88.8861,115458.0
2025-03-28 10:10:00,89.76,89.79,89.65,89.68,49187.0,88.8861,88.9159,88.7772,88.8069,49187.0
2025-03-28 10:15:00,89.69,89.7,89.6,89.66,70017.0,88.8168,88.8267,88.7277,88.7871,70017.0
2025-03-28 10:20:00,89.65,89.67,89.61,89.62,33683.0,88.7772,88.797,88.7376,88.7475,33683.0
2025-03-28 10:25:00,89.62,89.7,89.59,89.59,27608.0,88.7475,88.8267,88.7178,88.7178,27608.0
2025-03-28 10:30:00,89.6,89.67,89.41,89.51,25668.0,88.7277,88.797,88.5396,88.6386,25668.0
2025-03-28 10:35:00,89.51,89.55,89.47,89.55,13621.0,88.6386,88.6782,88.599,88.6782,13621.0
2025-03-28 10:40:00,89.55,89.59,89.46,89.49,10925.0,88.6782,88.7178,88.5891,88.6188,10925.0
2025-03-28 10:45:00,89.5,89.5,89.33,89.39,33291.0,88.6287,88.6287,88.4603,88.5197,33291.0
2025-03-28 10:50:00,89.38,89.5,89.37,89.46,19233.0,88.5098,88.6287,88.4999,88.5891,19233.0
2025-03-28 10:55:00,89.47,89.54,89.45,89.51,5604.0,88.599,88.6683,88.5792,88.6386,5604.0
2025-03-28 11:00:00,89.5,89.5,89.45,89.47,4660.0,88.6287,88.6287,88.5792,88.599,4660.0
2025-03-28 11:05:00,89.46,89.56,89.43,89.43,9675.0,88.5891,88.6881,88.5594,88.5594,9675.0
2025-03-28 11:10:00,89.42,89.53,89.41,89.46,19498.0,88.5495,88.6584,88.5396,88.5891,19498.0
2025-03-28 11:15:00,89.45,89.5,89.43,89.45,16901.0,88.5792,88.6287,88.5594,88.5792,16901.0
2025-03-28 11:20:00,89.45,89.5,89.4,89.41,11323.0,88.5792,88.6287,88.5296,88.5396,11323.0
2025-03-28 11:25:00,89.4,89.5,89.39,89.5,12001.0,88.5296,88.6287,88.5197,88.6287,12001.0
2025-03-28 11:30:00,89.5,89.64,89.48,89.64,33800.0,88.6287,88.7673,88.6089,88.7673,33800.0
2025-03-28 11:35:00,89.64,89.66,89.58,89.63,15847.0,88.7673,88.7871,88.7079,88.7574,15847.0
2025-03-28 11:40:00,89.64,89.64,89.54,89.56,57940.0,88.7673,88.7673,88.6683,88.6881,57940.0
2025-03-28 11:45:00,89.55,89.63,89.53,89.62,19995.0,88.6782,88.7574,88.6584,88.7475,19995.0
2025-03-28 11:50:00,89.62,89.62,89.56,89.62,11916.0,88.7475,88.7475,88.6881,88.7475,11916.0
2025-03-28 11:55:00,89.63,89.64,89.6,89.6,9013.0,88.7574,88.7673,88.7277,88.7277,9013.0
2025-03-28 12:00:00,89.63,89.74,89.63,89.74,12405.0,88.7574,88.8663,88.7574,88.8663,12405.0
2025-03-28 12:05:00,89.71,89.77,89.7,89.71,7107.0,88.8366,88.896,88.8267,88.8366,7107.0
2025-03-28 12:10:00,89.71,89.73,89.67,89.68,5460.0,88.8366,88.8564,88.797,88.8069,5460.0
2025-03-28 12:15:00,89.67,89.68,89.55,89.61,15947.0,88.797,88.8069,88.6782,88.7376,15947.0
2025-03-28 12:20:00,89.62,89.66,89.58,89.59,13587.0,88.7475,88.7871,88.7079,88.7178,13587.0
2025-03-28 12:25:00,89.58,89.59,89.45,89.45,11857.0,88.7079,88.7178,88.5792,88.5792,11857.0
2025-03-28 12:30:00,89.47,89.54,89.42,89.45,10160.0,88.599,88.6683,88.5495,88.5792,10160.0
2025-03-28 12:35:00,89.43,89.5,89.43,89.45,35182.0,88.5594,88.6287,88.5594,88.5792,35182.0
2025-03-28 12:40:00,89.45,89.54,89.43,89.43,16097.0,88.5792,88.6683,88.5594,88.5594,16097.0
2025-03-28 12:45:00,89.44,89.54,89.44,89.51,6551.0,88.5693,88.6683,88.5693,88.6386,6551.0
2025-03-28 12:50:00,89.51,89.58,89.49,89.56,9426.0,88.6386,88.7079,88.6188,88.6881,9426.0
2025-03-28 12:55:00,89.56,89.56,89.49,89.49,4209.0,88.6881,88.6881,88.6188,88.6188,4209.0
2025-03-28 13:00:00,89.51,89.55,89.48,89.48,8416.0,88.6386,88.6782,88.6089,88.6089,8416.0
2025-03-28 13:05:00,89.48,89.49,89.42,89.42,7230.0,88.6089,88.6188,88.5495,88.5495,7230.0
2025-03-28 13:10:00,89.42,89.48,89.41,89.45,5431.0,88.5495,88.6089,88.5396,88.5792,5431.0
2025-03-28 13:15:00,89.45,89.45,89.36,89.43,12066.0,88.5792,88.5792,88.49,88.5594,12066.0
2025-03-28 13:20:00,89.43,89.45,89.37,89.4,4405.0,88.5594,88.5792,88.4999,88.5296,4405.0
2025-03-28 13:25:00,89.4,89.4,89.34,89.38,6548.0,88.5296,88.5296,88.4702,88.5098,6548.0
2025-03-28 13:30:00,89.39,89.46,89.39,89.4,5662.0,88.5197,88.5891,88.5197,88.5296,5662.0
2025-03-28 13:35:00,89.41,89.47,89.37,89.47,21088.0,88.5396,88.599,88.4999,88.599,21088.0
2025-03-28 13:40:00,89.47,89.51,89.43,89.49,27364.0,88.599,88.6386,88.5594,88.6188,27364.0
2025-03-28 13:45:00,89.48,89.53,89.45,89.46,23682.0,88.6089,88.6584,88.5792,88.5891,23682.0
2025-03-28 13:50:00,89.45,89.47,89.43,89.45,10505.0,88.5792,88.599,88.5594,88.5792,10505.0
2025-03-28 13:55:00,89.45,89.52,89.44,89.52,3836.0,88.5792,88.6485,88.5693,88.6485,3836.0
2025-03-28 14:00:00,89.54,89.56,89.43,89.46,6914.0,88.6683,88.6881,88.5594,88.5891,6914.0
2025-03-28 14:05:00,89.46,89.48,89.36,89.42,9212.0,88.5891,88.6089,88.49,88.5495,9212.0
2025-03-28 14:10:00,89.42,89.44,89.25,89.25,28701.0,88.5495,88.5693,88.3811,88.3811,28701.0
2025-03-28 14:15:00,89.25,89.31,89.23,89.29,31555.0,88.3811,88.4405,88.3613,88.4207,31555.0
2025-03-28 14:20:00,89.29,89.3,89.17,89.17,7933.0,88.4207,88.4306,88.3019,88.3019,7933.0
2025-03-28 14:25:00,89.16,89.18,89.13,89.17,15332.0,88.292,88.3118,88.2623,88.3019,15332.0
2025-03-28 14:30:00,89.16,89.22,89.14,89.22,11550.0,88.292,88.3514,88.2722,88.3514,11550.0
2025-03-28 14:35:00,89.22,89.22,89.15,89.18,8259.0,88.3514,88.3514,88.2821,88.3118,8259.0
2025-03-28 14:40:00,89.17,89.25,89.17,89.19,8327.0,88.3019,88.3811,88.3019,88.3217,8327.0
2025-03-28 14:45:00,89.2,89.33,89.2,89.32,96002.0,88.3316,88.4603,88.3316,88.4504,96002.0
2025-03-28 14:50:00,89.31,89.36,89.29,89.34,14576.0,88.4405,88.49,88.4207,88.4702,14576.0
2025-03-28 14:55:00,89.34,89.4,89.31,89.39,22205.0,88.4702,88.5296,88.4405,88.5197,22205.0
2025-03-28 15:00:00,89.39,89.46,89.37,89.4,33170.0,88.5197,88.5891,88.4999,88.5296,33170.0
2025-03-28 15:05:00,89.41,89.56,89.4,89.54,18643.0,88.5396,88.6881,88.5296,88.6683,18643.0
2025-03-28 15:10:00,89.54,89.6,89.49,89.55,35474.0,88.6683,88.7277,88.6188,88.6782,35474.0
2025-03-28 15:15:00,89.56,89.6,89.51,89.59,56714.0,88.6881,88.7277,88.6386,88.7178,56714.0
2025-03-28 15:20:00,89.59,89.63,89.54,89.6,37140.0,88.7178,88.7574,88.6683,88.7277,37140.0
2025-03-28 15:25:00,89.59,89.61,89.52,89.53,24265.0,88.7178,88.7376,88.6485,88.6584,24265.0
2025-03-28 15:30:00,89.54,89.6,89.47,89.59,25476.0,88.6683,88.7277,88.599,88.7178,25476.0
2025-03-28 15:35:00,89.59,89.68,89.56,89.57,28808.0,88.7178,88.8069,88.6881,88.698,28808.0
2025-03-28 15:40:00,89.57,89.68,89.53,89.56,60518.0,88.698,88.8069,88.6584,88.6881,60518.0
2025-03-28 15:45:00,89.56,89.73,89.52,89.73,36614.0,88.6881,88.8564,88.6485,88.8564,36614.0
2025-03-28 15:50:00,89.72,89.88,89.63,89.88,101563.0,88.8465,89.005,88.7574,89.005,101563.0
2025-03-28 15:55:00,89.87,89.93,89.69,89.72,290227.0,88.9951,89.0545,88.8168,88.8465,290227.0
2025-03-31 09:30:00,89.83,90.29,89.73,90.21,102574.0,88.9555,89.411,88.8564,89.3318,102574.0
2025-03-31 09:35:00,90.21,90.26,89.92,89.97,55021.0,89.3318,89.3813,89.0446,89.0941,55021.0
2025-03-31 09:40:00,89.91,90.05,89.82,90.04,30945.0,89.0347,89.1733,88.9456,89.1634,30945.0
2025-03-31 09:45:00,90.04,90.04,89.78,89.79,30762.0,89.1634,89.1634,88.9059,88.9159,30762.0
2025-03-31 09:50:00,89.79,90.15,89.78,90.04,37389.0,88.9159,89.2723,88.9059,89.1634,37389.0
2025-03-31 09:55:00,90.06,90.26,90.03,90.14,29653.0,89.1832,89.3813,89.1535,89.2624,29653.0
2025-03-31 10:00:00,90.15,90.21,90.03,90.1,74960.0,89.2723,89.3318,89.1535,89.2228,74960.0
2025-03-31 10:05:00,90.1,90.22,89.99,90.12,18294.0,89.2228,89.3417,89.1139,89.2426,18294.0
2025-03-31 10:10:00,90.12,90.12,89.95,90.04,22277.0,89.2426,89.2426,89.0743,89.1634,22277.0
2025-03-31 10:15:00,90.03,90.1,89.93,90.02,20122.0,89.1535,89.2228,89.0545,89.1436,20122.0
2025-03-31 10:20:00,90.01,90.13,90.0,90.09,17952.0,89.1337,89.2525,89.1238,89.2129,17952.0
2025-03-31 10:25:00,90.08,90.24,90.06,90.16,13604.0,89.203,89.3615,89.1832,89.2822,13604.0
2025-03-31 10:30:00,90.16,90.47,90.15,90.44,52166.0,89.2822,89.5892,89.2723,89.5595,52166.0
2025-03-31 10:35:00,90.43,90.51,90.35,90.47,25091.0,89.5496,89.6288,89.4704,89.5892,25091.0
2025-03-31 10:40:00,90.45,90.48,90.34,90.4,8960.0,89.5694,89.5991,89.4605,89.5199,8960.0
2025-03-31 10:45:00,90.41,90.59,90.39,90.46,16209.0,89.5298,89.7081,89.51,89.5793,16209.0
2025-03-31 10:50:00,90.45,90.45,90.33,90.41,14950.0,89.5694,89.5694,89.4506,89.5298,14950.0
2025-03-31 10:55:00,90.43,90.5,90.35,90.48,20193.0,89.5496,89.6189,89.4704,89.5991,20193.0
2025-03-31 11:00:00,90.5,90.59,90.47,90.57,41130.0,89.6189,89.7081,89.5892,89.6883,41130.0
2025-03-31 11:05:00,90.56,90.62,90.49,90.53,42910.0,89.6784,89.7378,89.609,89.6486,42910.0
2025-03-31 11:10:00,90.53,90.61,90.52,90.58,16208.0,89.6486,89.7279,89.6387,89.6982,16208.0
2025-03-31 11:15:00,90.57,90.65,90.54,90.58,32731.0,89.6883,89.7675,89.6585,89.6982,32731.0
2025-03-31 11:20:00,90.58,90.62,90.54,90.57,9777.0,89.6982,89.7378,89.6585,89.6883,9777.0
2025-03-31 11:25:00,90.53,90.57,90.46,90.5,10986.0,89.6486,89.6883,89.5793,89.6189,10986.0
2025-03-31 11:30:00,90.5,90.5,90.41,90.43,11058.0,89.6189,89.6189,89.5298,89.5496,11058.0
2025-03-31 11:35:00,90.43,90.46,90.37,90.42,10020.0,89.5496,89.5793,89.4902,89.5397,10020.0
2025-03-31 11:40:00,90.42,90.42,90.23,90.24,4665.0,89.5397,89.5397,89.3516,89.3615,4665.0
2025-03-31 11:45:00,90.24,90.37,90.22,90.35,22914.0,89.3615,89.4902,89.3417,89.4704,22914.0
2025-03-31 11:50:00,90.36,90.36,90.27,90.29,4942.0,89.4803,89.4803,89.3912,89.411,4942.0
2025-03-31 11:55:00,90.29,90.29,90.2,90.24,15890.0,89.411,89.411,89.3219,89.3615,15890.0
2025-03-31 12:00:00,90.24,90.27,90.18,90.2,4936.0,89.3615,89.3912,89.3021,89.3219,4936.0
2025-03-31 12:05:00,90.19,90.21,90.0,90.02,13467.0,89.312,89.3318,89.1238,89.1436,13467.0
2025-03-31 12:10:00,90.01,90.01,89.8,89.94,14581.0,89.1337,89.1337,88.9258,89.0644,14581.0
2025-03-31 12:15:00,89.92,90.05,89.92,90.04,9254.0,89.0446,89.1733,89.0446,89.1634,9254.0
2025-03-31 12:20:00,90.05,90.12,90.03,90.07,13617.0,89.1733,89.2426,89.1535,89.1931,13617.0
2025-03-31 12:25:00,90.08,90.2,90.07,90.2,12309.0,89.203,89.3219,89.1931,89.3219,12309.0
2025-03-31 12:30:00,90.2,90.24,90.17,90.23,9460.0,89.3219,89.3615,89.2922,89.3516,9460.0
2025-03-31 12:35:00,90.23,90.24,90.15,90.19,15398.0,89.3516,89.3615,89.2723,89.312,15398.0
2025-03-31 12:40:00,90.19,90.23,90.18,90.18,5727.0,89.312,89.3516,89.3021,89.3021,5727.0
2025-03-31 12:45:00,90.19,90.25,90.18,90.19,18078.0,89.312,89.3714,89.3021,89.312,18078.0
2025-03-31 12:50:00,90.19,90.25,90.18,90.22,8281.0,89.312,89.3714,89.3021,89.3417,8281.0
2025-03-31 12:55:00,90.2,90.2,90.02,90.06,9068.0,89.3219,89.3219,89.1436,89.1832,9068.0
2025-03-31 13:00:00,90.06,90.09,90.02,90.03,5534.0,89.1832,89.2129,89.1436,89.1535,5534.0
2025-03-31 13:05:00,90.07,90.12,90.06,90.12,15375.0,89.1931,89.2426,89.1832,89.2426,15375.0
2025-03-31 13:10:00,90.12,90.13,90.07,90.08,10483.0,89.2426,89.2525,89.1931,89.203,10483.0
2025-03-31 13:15:00,90.05,90.09,90.0,90.0,9126.0,89.1733,89.2129,89.1238,89.1238,9126.0
2025-03-31 13:20:00,89.99,90.0,89.89,89.89,18686.0,89.1139,89.1238,89.0149,89.0149,18686.0
2025-03-31 13:25:00,89.91,89.98,89.85,89.98,15932.0,89.0347,89.104,88.9753,89.104,15932.0
2025-03-31 13:30:00,89.97,90.03,89.94,90.02,4935.0,89.0941,89.1535,89.0644,89.1436,4935.0
2025-03-31 13:35:00,90.02,90.04,89.95,90.02,7857.0,89.1436,89.1634,89.0743,89.1436,7857.0
2025-03-31 13:40:00,90.03,90.04,89.95,89.96,5448.0,89.1535,89.1634,89.0743,89.0842,5448.0
2025-03-31 13:45:00,89.94,89.97,89.91,89.95,11879.0,89.0644,89.0941,89.0347,89.0743,11879.0
2025-03-31 13:50:00,89.94,90.05,89.94,90.05,23071.0,89.0644,89.1733,89.0644,89.1733,23071.0
2025-03-31 13:55:00,90.05,90.06,89.93,89.95,15208.0,89.1733,89.1832,89.0545,89.0743,15208.0
2025-03-31 14:00:00,89.96,90.24,89.96,90.21,11323.0,89.0842,89.3615,89.0842,89.3318,11323.0
2025-03-31 14:05:00,90.2,90.43,90.16,90.42,11983.0,89.3219,89.5496,89.2822,89.5397,11983.0
2025-03-31 14:10:00,90.44,90.51,90.38,90.38,26703.0,89.5595,89.6288,89.5001,89.5001,26703.0
2025-03-31 14:15:00,90.36,90.45,90.33,90.43,11617.0,89.4803,89.5694,89.4506,89.5496,11617.0
2025-03-31 14:20:00,90.44,90.47,90.38,90.41,12519.0,89.5595,89.5892,89.5001,89.5298,12519.0
2025-03-31 14:25:00,90.39,90.46,90.35,90.46,16989.0,89.51,89.5793,89.4704,89.5793,16989.0
2025-03-31 14:30:00,90.5,90.56,90.47,90.47,17270.0,89.6189,89.6784,89.5892,89.5892,17270.0
2025-03-31 14:35:00,90.48,90.58,90.48,90.57,15783.0,89.5991,89.6982,89.5991,89.6883,15783.0
2025-03-31 14:40:00,90.57,90.67,90.56,90.61,28566.0,89.6883,89.7873,89.6784,89.7279,28566.0
2025-03-31 14:45:00,90.6,90.63,90.46,90.5,24554.0,89.718,89.7477,89.5793,89.6189,24554.0
2025-03-31 14:50:00,90.53,90.6,90.52,90.56,24214.0,89.6486,89.718,89.6387,89.6784,24214.0
2025-03-31 14:55:00,90.56,90.58,90.44,90.45,9023.0,89.6784,89.6982,89.5595,89.5694,9023.0
2025-03-31 15:00:00,90.44,90.64,90.44,90.63,24993.0,89.5595,89.7576,89.5595,89.7477,24993.0
2025-03-31 15:05:00,90.63,90.76,90.62,90.75,54693.0,89.7477,89.8764,89.7378,89.8665,54693.0
2025-03-31 15:10:00,90.74,90.82,90.68,90.77,21089.0,89.8566,89.9358,89.7972,89.8863,21089.0
2025-03-31 15:15:00,90.77,90.86,90.76,90.81,22847.0,89.8863,89.9754,89.8764,89.9259,22847.0
2025-03-31 15:20:00,90.81,90.87,90.8,90.83,25328.0,89.9259,89.9853,89.916,89.9457,25328.0
2025-03-31 15:25:00,90.82,90.85,90.62,90.64,48794.0,89.9358,89.9655,89.7378,89.7576,48794.0
2025-03-31 15:30:00,90.63,90.81,90.63,90.81,43734.0,89.7477,89.9259,89.7477,89.9259,43734.0
2025-03-31 15:35:00,90.81,90.84,90.63,90.73,50660.0,89.9259,89.9556,89.7477,89.8467,50660.0
2025-03-31 15:40:00,90.73,91.08,90.69,90.84,57010.0,89.8467,90.1933,89.8071,89.9556,57010.0
2025-03-31 15:45:00,90.78,90.85,90.66,90.75,36099.0,89.8962,89.9655,89.7774,89.8665,36099.0
2025-03-31 15:50:00,90.74,90.82,90.43,90.65,104618.0,89.8566,89.9358,89.5496,89.7675,104618.0
2025-03-31 15:55:00,90.63,90.65,90.49,90.56,310192.0,89.7477,89.7675,89.609,89.6784,310192.0
2025-04-01 09:30:00,90.79,90.99,90.52,90.57,234082.0,89.9061,90.1042,89.6387,89.6883,234082.0
2025-04-01 09:35:00,90.58,90.65,90.11,90.5,197553.0,89.6982,89.7675,89.2327,89.6189,197553.0
2025-04-01 09:40:00,90.51,90.68,90.34,90.42,103695.0,89.6288,89.7972,89.4605,89.5397,103695.0
2025-04-01 09:45:00,90.39,90.8,90.36,90.79,49888.0,89.51,89.916,89.4803,89.9061,49888.0
2025-04-01 09:50:00,90.78,90.86,90.73,90.84,39406.0,89.8962,89.9754,89.8467,89.9556,39406.0
2025-04-01 09:55:00,90.82,90.82,90.2,90.2,48041.0,89.9358,89.9358,89.3219,89.3219,48041.0
2025-04-01 10:00:00,90.2,90.46,90.12,90.14,71277.0,89.3219,89.5793,89.2426,89.2624,71277.0
2025-04-01 10:05:00,90.14,90.16,89.71,89.73,56435.0,89.2624,89.2822,88.8366,88.8564,56435.0
2025-04-01 10:10:00,89.73,89.81,89.65,89.7,44192.0,88.8564,88.9357,88.7772,88.8267,44192.0
2025-04-01 10:15:00,89.71,89.75,89.6,89.6,38138.0,88.8366,88.8762,88.7277,88.7277,38138.0
2025-04-01 10:20:00,89.58,89.71,89.54,89.64,32122.0,88.7079,88.8366,88.6683,88.7673,32122.0
2025-04-01 10:25:00,89.64,89.68,89.48,89.54,28571.0,88.7673,88.8069,88.6089,88.6683,28571.0
2025-04-01 10:30:00,89.53,89.77,89.52,89.77,42285.0,88.6584,88.896,88.6485,88.896,42285.0
2025-04-01 10:35:00,89.75,90.05,89.74,89.98,49114.0,88.8762,89.1733,88.8663,89.104,49114.0
2025-04-01 10:40:00,89.96,90.32,89.94,90.23,35226.0,89.0842,89.4407,89.0644,89.3516,35226.0
2025-04-01 10:45:00,90.24,90.24,90.1,90.19,46809.0,89.3615,89.3615,89.2228,89.312,46809.0
2025-04-01 10:50:00,90.22,90.39,90.18,90.33,20558.0,89.3417,89.51,89.3021,89.4506,20558.0
2025-04-01 10:55:00,90.32,90.37,90.3,90.35,33578.0,89.4407,89.4902,89.4209,89.4704,33578.0
2025-04-01 11:00:00,90.35,90.49,90.29,90.49,33604.0,89.4704,89.609,89.411,89.609,33604.0
2025-04-01 11:05:00,90.48,90.67,90.48,90.65,20739.0,89.5991,89.7873,89.5991,89.7675,20739.0
2025-04-01 11:10:00,90.66,90.78,90.64,90.78,21417.0,89.7774,89.8962,89.7576,89.8962,21417.0
2025-04-01 11:15:00,90.78,90.86,90.7,90.71,23427.0,89.8962,89.9754,89.817,89.8269,23427.0
2025-04-01 11:20:00,90.71,90.73,90.59,90.72,28567.0,89.8269,89.8467,89.7081,89.8368,28567.0
2025-04-01 11:25:00,90.73,90.81,90.63,90.63,45022.0,89.8467,89.9259,89.7477,89.7477,45022.0
2025-04-01 11:30:00,90.6,90.64,90.53,90.59,30299.0,89.718,89.7576,89.6486,89.7081,30299.0
2025-04-01 11:35:00,90.58,90.69,90.56,90.67,21013.0,89.6982,89.8071,89.6784,89.7873,21013.0
2025-04-01 11:40:00,90.65,90.67,90.62,90.63,39146.0,89.7675,89.7873,89.7378,89.7477,39146.0
2025-04-01 11:45:00,90.64,90.73,90.64,90.68,22295.0,89.7576,89.8467,89.7576,89.7972,22295.0
2025-04-01 11:50:00,90.72,90.74,90.63,90.7,19675.0,89.8368,89.8566,89.7477,89.817,19675.0
2025-04-01 11:55:00,90.7,90.76,90.68,90.76,13090.0,89.817,89.8764,89.7972,89.8764,13090.0
2025-04-01 12:00:00,90.76,90.96,90.74,90.94,27579.0,89.8764,90.0745,89.8566,90.0547,27579.0
2025-04-01 12:05:00,90.92,90.93,90.83,90.89,18644.0,90.0348,90.0448,89.9457,90.0051,18644.0
2025-04-01 12:10:00,90.88,90.88,90.82,90.85,12089.0,89.9952,89.9952,89.9358,89.9655,12089.0
2025-04-01 12:15:00,90.86,90.91,90.81,90.83,24072.0,89.9754,90.0249,89.9259,89.9457,24072.0
2025-04-01 12:20:00,90.84,90.88,90.79,90.79,46865.0,89.9556,89.9952,89.9061,89.9061,46865.0
2025-04-01 12:25:00,90.79,90.81,90.46,90.46,14593.0,89.9061,89.9259,89.5793,89.5793,14593.0
2025-04-01 12:30:00,90.46,90.5,90.35,90.36,37063.0,89.5793,89.6189,89.4704,89.4803,37063.0
2025-04-01 12:35:00,90.37,90.39,90.22,90.25,12560.0,89.4902,89.51,89.3417,89.3714,12560.0
2025-04-01 12:40:00,90.25,90.29,90.17,90.2,116425.0,89.3714,89.411,89.2922,89.3219,116425.0
2025-04-01 12:45:00,90.19,90.22,90.13,90.19,22339.0,89.312,89.3417,89.2525,89.312,22339.0
2025-04-01 12:50:00,90.19,90.28,90.18,90.26,26954.0,89.312,89.4011,89.3021,89.3813,26954.0
2025-04-01 12:55:00,90.25,90.36,90.25,90.28,27845.0,89.3714,89.4803,89.3714,89.4011,27845.0
2025-04-01 13:00:00,90.27,90.37,90.27,90.33,27817.0,89.3912,89.4902,89.3912,89.4506,27817.0
2025-04-01 13:05:00,90.32,90.35,90.27,90.33,10920.0,89.4407,89.4704,89.3912,89.4506,10920.0
2025-04-01 13:10:00,90.33,90.41,90.29,90.4,18845.0,89.4506,89.5298,89.411,89.5199,18845.0
2025-04-01 13:15:00,90.39,90.39,90.27,90.28,25415.0,89.51,89.51,89.3912,89.4011,25415.0
2025-04-01 13:20:00,90.28,90.32,90.24,90.29,16730.0,89.4011,89.4407,89.3615,89.411,16730.0
2025-04-01 13:25:00,90.26,90.27,90.1,90.2,12130.0,89.3813,89.3912,89.2228,89.3219,12130.0
2025-04-01 13:30:00,90.19,90.22,90.02,90.03,28270.0,89.312,89.3417,89.1436,89.1535,28270.0
2025-04-01 13:35:00,90.03,90.11,90.03,90.11,47820.0,89.1535,89.2327,89.1535,89.2327,47820.0
2025-04-01 13:40:00,90.12,90.23,90.05,90.06,52997.0,89.2426,89.3516,89.1733,89.1832,52997.0
2025-04-01 13:45:00,90.05,90.19,90.05,90.13,12228.0,89.1733,89.312,89.1733,89.2525,12228.0
2025-04-01 13:50:00,90.13,90.2,90.07,90.08,17355.0,89.2525,89.3219,89.1931,89.203,17355.0
2025-04-01 13:55:00,90.07,90.08,89.98,89.98,13797.0,89.1931,89.203,89.104,89.104,13797.0
2025-04-01 14:00:00,89.98,89.99,89.79,89.88,28814.0,89.104,89.1139,88.9159,89.005,28814.0
2025-04-01 14:05:00,89.89,89.98,89.83,89.87,24179.0,89.0149,89.104,88.9555,88.9951,24179.0
2025-04-01 14:10:00,89.87,89.92,89.82,89.92,34202.0,88.9951,89.0446,88.9456,89.0446,34202.0
2025-04-01 14:15:00,89.92,89.93,89.84,89.92,77712.0,89.0446,89.0545,88.9654,89.0446,77712.0
2025-04-01 14:20:00,89.9,89.91,89.8,89.8,19002.0,89.0248,89.0347,88.9258,88.9258,19002.0
2025-04-01 14:25:00,89.8,89.91,89.8,89.91,17197.0,88.9258,89.0347,88.9258,89.0347,17197.0
2025-04-01 14:30:00,89.9,89.98,89.86,89.92,22182.0,89.0248,89.104,88.9852,89.0446,22182.0
2025-04-01 14:35:00,89.92,89.94,89.78,89.81,61861.0,89.0446,89.0644,88.9059,88.9357,61861.0
2025-04-01 14:40:00,89.82,89.88,89.81,89.87,29700.0,88.9456,89.005,88.9357,88.9951,29700.0
2025-04-01 14:45:00,89.86,89.88,89.81,89.82,14918.0,88.9852,89.005,88.9357,88.9456,14918.0
2025-04-01 14:50:00,89.83,89.85,89.75,89.8,14792.0,88.9555,88.9753,88.8762,88.9258,14792.0
2025-04-01 14:55:00,89.8,90.01,89.79,89.98,20109.0,88.9258,89.1337,88.9159,89.104,20109.0
2025-04-01 15:00:00,89.98,90.11,89.96,90.09,18397.0,89.104,89.2327,89.0842,89.2129,18397.0
2025-04-01 15:05:00,90.09,90.1,89.96,89.97,63455.0,89.2129,89.2228,89.0842,89.0941,63455.0
2025-04-01 15:10:00,89.96,90.07,89.92,90.06,52977.0,89.0842,89.1931,89.0446,89.1832,52977.0
2025-04-01 15:15:00,90.06,90.14,90.03,90.09,57131.0,89.1832,89.2624,89.1535,89.2129,57131.0
2025-04-01 15:20:00,90.09,90.19,90.05,90.18,30754.0,89.2129,89.312,89.1733,89.3021,30754.0
2025-04-01 15:25:00,90.17,90.21,90.1,90.13,31087.0,89.2922,89.3318,89.2228,89.2525,31087.0
2025-04-01 15:30:00,90.15,90.33,90.12,90.26,36536.0,89.2723,89.4506,89.2426,89.3813,36536.0
2025-04-01 15:35:00,90.25,90.33,90.19,90.31,33248.0,89.3714,89.4506,89.312,89.4308,33248.0
2025-04-01 15:40:00,90.3,90.37,90.24,90.31,77829.0,89.4209,89.4902,89.3615,89.4308,77829.0
2025-04-01 15:45:00,90.31,90.49,90.29,90.49,45032.0,89.4308,89.609,89.411,89.609,45032.0
2025-04-01 15:50:00,90.5,90.65,90.35,90.61,169150.0,89.6189,89.7675,89.4704,89.7279,169150.0
2025-04-01 15:55:00,90.62,90.71,90.55,90.62,225800.0,89.7378,89.8269,89.6685,89.7378,225800.0
2025-04-02 09:30:00,90.28,90.61,90.26,90.28,52563.0,89.4011,89.7279,89.3813,89.4011,52563.0
2025-04-02 09:35:00,90.21,90.36,90.03,90.34,48254.0,89.3318,89.4803,89.1535,89.4605,48254.0
2025-04-02 09:40:00,90.33,90.37,90.19,90.23,16931.0,89.4506,89.4902,89.312,89.3516,16931.0
2025-04-02 09:45:00,90.24,90.26,90.08,90.24,22089.0,89.3615,89.3813,89.203,89.3615,22089.0
2025-04-02 09:50:00,90.24,90.24,90.14,90.18,10856.0,89.3615,89.3615,89.2624,89.3021,10856.0
2025-04-02 09:55:00,90.16,90.23,90.05,90.22,6756.0,89.2822,89.3516,89.1733,89.3417,6756.0
2025-04-02 10:00:00,90.23,90.47,90.21,90.43,25088.0,89.3516,89.5892,89.3318,89.5496,25088.0
2025-04-02 10:05:00,90.4,90.44,90.29,90.4,14092.0,89.5199,89.5595,89.411,89.5199,14092.0
2025-04-02 10:10:00,90.44,90.59,90.41,90.53,14034.0,89.5595,89.7081,89.5298,89.6486,14034.0
2025-04-02 10:15:00,90.54,90.74,90.5,90.68,15085.0,89.6585,89.8566,89.6189,89.7972,15085.0
2025-04-02 10:20:00,90.71,90.73,90.61,90.64,11863.0,89.8269,89.8467,89.7279,89.7576,11863.0
2025-04-02 10:25:00,90.65,90.7,90.6,90.66,14501.0,89.7675,89.817,89.718,89.7774,14501.0
2025-04-02 10:30:00,90.65,90.68,90.62,90.63,10189.0,89.7675,89.7972,89.7378,89.7477,10189.0
2025-04-02 10:35:00,90.62,90.72,90.54,90.65,12654.0,89.7378,89.8368,89.6585,89.7675,12654.0
2025-04-02 10:40:00,90.66,90.68,90.6,90.61,7321.0,89.7774,89.7972,89.718,89.7279,7321.0
2025-04-02 10:45:00,90.66,90.75,90.66,90.75,9696.0,89.7774,89.8665,89.7774,89.8665,9696.0
2025-04-02 10:50:00,90.77,90.81,90.75,90.76,10764.0,89.8863,89.9259,89.8665,89.8764,10764.0
2025-04-02 10:55:00,90.77,90.97,90.77,90.94,14867.0,89.8863,90.0844,89.8863,90.0547,14867.0
2025-04-02 11:00:00,90.93,90.94,90.86,90.94,20722.0,90.0448,90.0547,89.9754,90.0547,20722.0
2025-04-02 11:05:00,90.93,90.95,90.84,90.88,14602.0,90.0448,90.0646,89.9556,89.9952,14602.0
2025-04-02 11:10:00,90.87,90.91,90.85,90.86,22676.0,89.9853,90.0249,89.9655,89.9754,22676.0
2025-04-02 11:15:00,90.84,90.88,90.79,90.88,46197.0,89.9556,89.9952,89.9061,89.9952,46197.0
2025-04-02 11:20:00,90.87,90.9,90.83,90.84,35388.0,89.9853,90.015,89.9457,89.9556,35388.0
2025-04-02 11:25:00,90.84,90.95,90.84,90.9,8176.0,89.9556,90.0646,89.9556,90.015,8176.0
2025-04-02 11:30:00,90.89,91.02,90.87,90.97,54626.0,90.0051,90.1339,89.9853,90.0844,54626.0
2025-04-02 11:35:00,90.96,90.97,90.85,90.92,34030.0,90.0745,90.0844,89.9655,90.0348,34030.0
2025-04-02 11:40:00,90.91,90.92,90.68,90.69,39672.0,90.0249,90.0348,89.7972,89.8071,39672.0
2025-04-02 11:45:00,90.7,90.72,90.49,90.53,16775.0,89.817,89.8368,89.609,89.6486,16775.0
2025-04-02 11:50:00,90.52,90.58,90.49,90.57,13526.0,89.6387,89.6982,89.609,89.6883,13526.0
2025-04-02 11:55:00,90.59,90.6,90.51,90.55,11146.0,89.7081,89.718,89.6288,89.6685,11146.0
2025-04-02 12:00:00,90.55,90.65,90.53,90.6,21872.0,89.6685,89.7675,89.6486,89.718,21872.0
2025-04-02 12:05:00,90.61,90.63,90.55,90.59,15162.0,89.7279,89.7477,89.6685,89.7081,15162.0
2025-04-02 12:10:00,90.57,90.6,90.55,90.6,8221.0,89.6883,89.718,89.6685,89.718,8221.0
2025-04-02 12:15:00,90.65,90.65,90.53,90.55,24882.0,89.7675,89.7675,89.6486,89.6685,24882.0
2025-04-02 12:20:00,90.56,90.64,90.53,90.61,9072.0,89.6784,89.7576,89.6486,89.7279,9072.0
2025-04-02 12:25:00,90.62,90.66,90.61,90.66,5197.0,89.7378,89.7774,89.7279,89.7774,5197.0
2025-04-02 12:30:00,90.69,90.78,90.69,90.78,62768.0,89.8071,89.8962,89.8071,89.8962,62768.0
2025-04-02 12:35:00,90.78,90.81,90.66,90.75,10743.0,89.8962,89.9259,89.7774,89.8665,10743.0
2025-04-02 12:40:00,90.75,90.83,90.72,90.83,12732.0,89.8665,89.9457,89.8368,89.9457,12732.0
2025-04-02 12:45:00,90.82,90.97,90.81,90.97,12571.0,89.9358,90.0844,89.9259,90.0844,12571.0
2025-04-02 12:50:00,90.98,91.02,90.95,90.95,71198.0,90.0943,90.1339,90.0646,90.0646,71198.0
2025-04-02 12:55:00,90.96,91.0,90.9,90.97,63086.0,90.0745,90.1141,90.015,90.0844,63086.0
2025-04-02 13:00:00,90.96,91.06,90.96,91.04,7672.0,90.0745,90.1735,90.0745,90.1537,7672.0
2025-04-02 13:05:00,91.02,91.09,91.02,91.02,8188.0,90.1339,90.2032,90.1339,90.1339,8188.0
2025-04-02 13:10:00,91.05,91.14,91.05,91.1,24754.0,90.1636,90.2527,90.1636,90.2131,24754.0
2025-04-02 13:15:00,91.09,91.09,91.0,91.04,20300.0,90.2032,90.2032,90.1141,90.1537,20300.0
2025-04-02 13:20:00,91.04,91.08,91.0,91.06,6976.0,90.1537,90.1933,90.1141,90.1735,6976.0
2025-04-02 13:25:00,91.06,91.07,90.97,90.97,16288.0,90.1735,90.1834,90.0844,90.0844,16288.0
2025-04-02 13:30:00,90.96,90.97,90.89,90.94,51910.0,90.0745,90.0844,90.0051,90.0547,51910.0
2025-04-02 13:35:00,90.93,90.93,90.84,90.9,14574.0,90.0448,90.0448,89.9556,90.015,14574.0
2025-04-02 13:40:00,90.92,90.93,90.8,90.82,19728.0,90.0348,90.0448,89.916,89.9358,19728.0
2025-04-02 13:45:00,90.81,90.81,90.71,90.75,38649.0,89.9259,89.9259,89.8269,89.8665,38649.0
2025-04-02 13:50:00,90.74,90.76,90.69,90.76,37120.0,89.8566,89.8764,89.8071,89.8764,37120.0
2025-04-02 13:55:00,90.77,90.84,90.76,90.8,28767.0,89.8863,89.9556,89.8764,89.916,28767.0
2025-04-02 14:00:00,90.8,90.83,90.72,90.78,24763.0,89.916,89.9457,89.8368,89.8962,24763.0
2025-04-02 14:05:00,90.76,90.77,90.64,90.65,104139.0,89.8764,89.8863,89.7576,89.7675,104139.0
2025-04-02 14:10:00,90.67,90.7,90.62,90.68,14916.0,89.7873,89.817,89.7378,89.7972,14916.0
2025-04-02 14:15:00,90.67,90.68,90.56,90.58,70005.0,89.7873,89.7972,89.6784,89.6982,70005.0
2025-04-02 14:20:00,90.59,90.61,90.46,90.5,99181.0,89.7081,89.7279,89.5793,89.6189,99181.0
2025-04-02 14:25:00,90.49,90.53,90.43,90.44,74342.0,89.609,89.6486,89.5496,89.5595,74342.0
2025-04-02 14:30:00,90.43,90.56,90.43,90.54,19434.0,89.5496,89.6784,89.5496,89.6585,19434.0
2025-04-02 14:35:00,90.55,90.75,90.54,90.74,77792.0,89.6685,89.8665,89.6585,89.8566,77792.0
2025-04-02 14:40:00,90.73,90.83,90.72,90.8,287393.0,89.8467,89.9457,89.8368,89.916,287393.0
2025-04-02 14:45:00,90.8,90.82,90.74,90.78,24603.0,89.916,89.9358,89.8566,89.8962,24603.0
2025-04-02 14:50:00,90.77,90.77,90.66,90.7,63116.0,89.8863,89.8863,89.7774,89.817,63116.0
2025-04-02 14:55:00,90.69,90.69,90.45,90.45,84683.0,89.8071,89.8071,89.5694,89.5694,84683.0
2025-04-02 15:00:00,90.46,90.72,90.46,90.71,42655.0,89.5793,89.8368,89.5793,89.8269,42655.0
2025-04-02 15:05:00,90.71,90.76,90.68,90.74,15389.0,89.8269,89.8764,89.7972,89.8566,15389.0
2025-04-02 15:10:00,90.73,90.76,90.69,90.7,20954.0,89.8467,89.8764,89.8071,89.817,20954.0
2025-04-02 15:15:00,90.7,90.81,90.68,90.74,34122.0,89.817,89.9259,89.7972,89.8566,34122.0
2025-04-02 15:20:00,90.73,90.84,90.7,90.78,22059.0,89.8467,89.9556,89.817,89.8962,22059.0
2025-04-02 15:25:00,90.79,90.81,90.72,90.76,20157.0,89.9061,89.9259,89.8368,89.8764,20157.0
2025-04-02 15:30:00,90.76,90.95,90.74,90.94,27802.0,89.8764,90.0646,89.8566,90.0547,27802.0
2025-04-02 15:35:00,90.93,91.06,90.88,90.96,30367.0,90.0448,90.1735,89.9952,90.0745,30367.0
2025-04-02 15:40:00,90.97,91.12,90.95,91.12,36977.0,90.0844,90.2329,90.0646,90.2329,36977.0
2025-04-02 15:45:00,91.12,91.24,91.11,91.21,26494.0,90.2329,90.3517,90.223,90.322,26494.0
2025-04-02 15:50:00,91.2,91.24,91.07,91.19,50525.0,90.3121,90.3517,90.1834,90.3022,50525.0
2025-04-02 15:55:00,91.21,91.28,91.09,91.09,191990.0,90.322,90.3913,90.2032,90.2032,191990.0
2025-04-03 09:30:00,89.72,90.79,89.6,90.51,105833.0,88.8465,89.9061,88.7277,89.6288,105833.0
2025-04-03 09:35:00,90.54,90.64,90.23,90.34,136212.0,89.6585,89.7576,89.3516,89.4605,136212.0
2025-04-03 09:40:00,90.36,90.42,89.78,90.01,79615.0,89.4803,89.5397,88.9059,89.1337,79615.0
2025-04-03 09:45:00,90.01,90.05,89.55,89.69,148554.0,89.1337,89.1733,88.6782,88.8168,148554.0
2025-04-03 09:50:00,89.71,89.86,89.39,89.45,161560.0,88.8366,88.9852,88.5197,88.5792,161560.0
2025-04-03 09:55:00,89.48,89.51,89.09,89.14,189809.0,88.6089,88.6386,88.2227,88.2722,189809.0
2025-04-03 10:00:00,89.1,89.21,88.5,88.58,106650.0,88.2326,88.3415,87.6384,87.7176,106650.0
2025-04-03 10:05:00,88.58,88.78,88.49,88.59,127405.0,87.7176,87.9157,87.6285,87.7275,127405.0
2025-04-03 10:10:00,88.58,88.67,88.48,88.5,71131.0,87.7176,87.8068,87.6186,87.6384,71131.0
2025-04-03 10:15:00,88.49,88.55,88.3,88.33,38185.0,87.6285,87.6879,87.4404,87.4701,38185.0
2025-04-03 10:20:00,88.33,88.55,88.22,88.48,49073.0,87.4701,87.6879,87.3611,87.6186,49073.0
2025-04-03 10:25:00,88.46,88.88,88.46,88.84,46260.0,87.5988,88.0147,87.5988,87.9751,46260.0
2025-04-03 10:30:00,88.82,89.09,88.78,88.95,67989.0,87.9553,88.2227,87.9157,88.084,67989.0
2025-04-03 10:35:00,88.95,89.17,88.94,89.06,68816.0,88.084,88.3019,88.0741,88.193,68816.0
2025-04-03 10:40:00,89.04,89.23,88.99,89.15,58092.0,88.1732,88.3613,88.1236,88.2821,58092.0
2025-04-03 10:45:00,89.15,89.17,89.01,89.12,50754.0,88.2821,88.3019,88.1434,88.2524,50754.0
2025-04-03 10:50:00,89.11,89.11,88.95,89.0,47160.0,88.2425,88.2425,88.084,88.1335,47160.0
2025-04-03 10:55:00,88.99,89.03,88.83,88.91,37782.0,88.1236,88.1632,87.9652,88.0444,37782.0
2025-04-03 11:00:00,88.91,89.0,88.81,88.96,59652.0,88.0444,88.1335,87.9454,88.0939,59652.0
2025-04-03 11:05:00,88.94,89.01,88.75,88.98,53041.0,88.0741,88.1434,87.886,88.1137,53041.0
2025-04-03 11:10:00,88.97,89.24,88.93,89.15,72621.0,88.1038,88.3712,88.0642,88.2821,72621.0
2025-04-03 11:15:00,89.16,89.35,89.16,89.27,34121.0,88.292,88.4801,88.292,88.4009,34121.0
2025-04-03 11:20:00,89.25,89.31,89.07,89.14,25972.0,88.3811,88.4405,88.2029,88.2722,25972.0
2025-04-03 11:25:00,89.14,89.25,89.04,89.22,31311.0,88.2722,88.3811,88.1732,88.3514,31311.0
2025-04-03 11:30:00,89.22,89.33,89.04,89.13,36582.0,88.3514,88.4603,88.1732,88.2623,36582.0
2025-04-03 11:35:00,89.17,89.31,88.96,89.29,24048.0,88.3019,88.4405,88.0939,88.4207,24048.0
2025-04-03 11:40:00,89.28,89.29,89.11,89.24,27265.0,88.4108,88.4207,88.2425,88.3712,27265.0
2025-04-03 11:45:00,89.23,89.26,88.99,89.05,18758.0,88.3613,88.391,88.1236,88.1831,18758.0
2025-04-03 11:50:00,89.06,89.06,88.9,88.94,55217.0,88.193,88.193,88.0345,88.0741,55217.0
2025-04-03 11:55:00,88.95,89.23,88.94,89.2,19575.0,88.084,88.3613,88.0741,88.3316,19575.0
2025-04-03 12:00:00,89.19,89.34,89.17,89.26,37915.0,88.3217,88.4702,88.3019,88.391,37915.0
2025-04-03 12:05:00,89.28,89.4,89.26,89.3,46102.0,88.4108,88.5296,88.391,88.4306,46102.0
2025-04-03 12:10:00,89.29,89.29,89.2,89.29,19391.0,88.4207,88.4207,88.3316,88.4207,19391.0
2025-04-03 12:15:00,89.3,89.43,89.28,89.43,22191.0,88.4306,88.5594,88.4108,88.5594,22191.0
2025-04-03 12:20:00,89.41,89.51,89.32,89.37,22136.0,88.5396,88.6386,88.4504,88.4999,22136.0
2025-04-03 12:25:00,89.38,89.49,89.27,89.48,30621.0,88.5098,88.6188,88.4009,88.6089,30621.0
2025-04-03 12:30:00,89.46,89.46,89.22,89.25,26448.0,88.5891,88.5891,88.3514,88.3811,26448.0
2025-04-03 12:35:00,89.26,89.3,89.17,89.22,26696.0,88.391,88.4306,88.3019,88.3514,26696.0
2025-04-03 12:40:00,89.25,89.31,89.11,89.12,35634.0,88.3811,88.4405,88.2425,88.2524,35634.0
2025-04-03 12:45:00,89.14,89.15,89.0,89.1,30852.0,88.2722,88.2821,88.1335,88.2326,30852.0
2025-04-03 12:50:00,89.11,89.12,88.77,88.83,20120.0,88.2425,88.2524,87.9058,87.9652,20120.0
2025-04-03 12:55:00,88.8,88.89,88.8,88.83,14262.0,87.9355,88.0246,87.9355,87.9652,14262.0
2025-04-03 13:00:00,88.83,88.86,88.74,88.77,7546.0,87.9652,87.9949,87.8761,87.9058,7546.0
2025-04-03 13:05:00,88.76,88.89,88.71,88.73,16102.0,87.8959,88.0246,87.8464,87.8662,16102.0
2025-04-03 13:10:00,88.71,88.79,88.56,88.75,16961.0,87.8464,87.9256,87.6978,87.886,16961.0
2025-04-03 13:15:00,88.74,88.86,88.73,88.81,16741.0,87.8761,87.9949,87.8662,87.9454,16741.0
2025-04-03 13:20:00,88.81,88.84,88.6,88.64,52800.0,87.9454,87.9751,87.7374,87.777,52800.0
2025-04-03 13:25:00,88.64,88.67,88.57,88.59,50745.0,87.777,87.8068,87.7077,87.7275,50745.0
2025-04-03 13:30:00,88.59,88.61,88.48,88.59,75191.0,87.7275,87.7473,87.6186,87.7275,75191.0
2025-04-03 13:35:00,88.6,88.63,88.53,88.6,21828.0,87.7374,87.7671,87.6681,87.7374,21828.0
2025-04-03 13:40:00,88.59,88.64,88.48,88.61,16689.0,87.7275,87.777,87.6186,87.7473,16689.0
2025-04-03 13:45:00,88.6,88.63,88.54,88.56,15037.0,87.7374,87.7671,87.678,87.6978,15037.0
2025-04-03 13:50:00,88.58,88.58,88.47,88.56,36368.0,87.7176,87.7176,87.6087,87.6978,36368.0
2025-04-03 13:55:00,88.57,88.57,88.44,88.44,11749.0,87.7077,87.7077,87.579,87.579,11749.0
2025-04-03 14:00:00,88.43,88.54,88.37,88.37,50350.0,87.5691,87.678,87.5097,87.5097,50350.0
2025-04-03 14:05:00,88.37,88.38,88.24,88.29,28824.0,87.5097,87.5196,87.3809,87.4305,28824.0
2025-04-03 14:10:00,88.3,88.36,88.2,88.21,51427.0,87.4404,87.4998,87.3413,87.3512,51427.0
2025-04-03 14:15:00,88.22,88.34,88.21,88.3,16280.0,87.3611,87.48,87.3512,87.4404,16280.0
2025-04-03 14:20:00,88.3,88.38,88.24,88.26,25336.0,87.4404,87.5196,87.3809,87.4007,25336.0
2025-04-03 14:25:00,88.27,88.33,88.14,88.2,30844.0,87.4106,87.4701,87.2819,87.3413,30844.0
2025-04-03 14:30:00,88.2,88.25,87.96,88.04,118764.0,87.3413,87.3908,87.1037,87.1829,118764.0
2025-04-03 14:35:00,88.05,88.16,88.04,88.09,22119.0,87.1928,87.3017,87.1829,87.2324,22119.0
2025-04-03 14:40:00,88.08,88.36,88.08,88.32,37688.0,87.2225,87.4998,87.2225,87.4602,37688.0
2025-04-03 14:45:00,88.33,88.48,88.25,88.47,29759.0,87.4701,87.6186,87.3908,87.6087,29759.0
2025-04-03 14:50:00,88.45,88.46,88.35,88.41,27179.0,87.5889,87.5988,87.4899,87.5493,27179.0
2025-04-03 14:55:00,88.44,88.55,88.36,88.49,37342.0,87.579,87.6879,87.4998,87.6285,37342.0
2025-04-03 15:00:00,88.48,88.48,88.38,88.45,41224.0,87.6186,87.6186,87.5196,87.5889,41224.0
2025-04-03 15:05:00,88.44,88.55,88.42,88.46,24435.0,87.579,87.6879,87.5592,87.5988,24435.0
2025-04-03 15:10:00,88.47,88.53,88.37,88.38,60642.0,87.6087,87.6681,87.5097,87.5196,60642.0
2025-04-03 15:15:00,88.35,88.35,88.06,88.26,40238.0,87.4899,87.4899,87.2027,87.4007,40238.0
2025-04-03 15:20:00,88.25,88.29,88.12,88.2,23957.0,87.3908,87.4305,87.2621,87.3413,23957.0
2025-04-03 15:25:00,88.2,88.36,88.15,88.26,60057.0,87.3413,87.4998,87.2918,87.4007,60057.0
2025-04-03 15:30:00,88.26,88.28,87.99,88.07,62123.0,87.4007,87.4206,87.1334,87.2126,62123.0
2025-04-03 15:35:00,88.01,88.28,88.0,88.18,229304.0,87.1532,87.4206,87.1433,87.3215,229304.0
2025-04-03 15:40:00,88.16,88.33,88.14,88.31,75656.0,87.3017,87.4701,87.2819,87.4503,75656.0
2025-04-03 15:45:00,88.31,88.34,88.02,88.18,143563.0,87.4503,87.48,87.1631,87.3215,143563.0
2025-04-03 15:50:00,88.16,88.18,87.98,88.12,198763.0,87.3017,87.3215,87.1235,87.2621,198763.0
2025-04-03 15:55:00,88.12,88.16,88.0,88.05,355609.0,87.2621,87.3017,87.1433,87.1928,355609.0
2025-04-04 09:30:00,87.11,87.25,86.18,86.35,214930.0,86.2619,86.4006,85.341,85.5093,214930.0
2025-04-04 09:35:00,86.32,86.37,85.76,85.92,111504.0,85.4796,85.5291,84.9251,85.0835,111504.0
2025-04-04 09:40:00,85.91,86.29,85.75,86.1,74713.0,85.0736,85.4499,84.9152,85.2618,74713.0
2025-04-04 09:45:00,86.07,86.38,85.86,85.87,103715.0,85.2321,85.539,85.0241,85.034,103715.0
2025-04-04 09:50:00,85.86,86.27,85.79,85.98,91093.0,85.0241,85.4301,84.9548,85.1429,91093.0
2025-04-04 09:55:00,85.93,86.63,85.89,86.45,132693.0,85.0934,85.7866,85.0538,85.6084,132693.0
2025-04-04 10:00:00,86.45,86.55,86.14,86.46,146450.0,85.6084,85.7074,85.3014,85.6183,146450.0
2025-04-04 10:05:00,86.43,86.54,86.17,86.19,111617.0,85.5886,85.6975,85.3311,85.3509,111617.0
2025-04-04 10:10:00,86.17,86.24,85.96,85.99,98806.0,85.3311,85.4004,85.1231,85.1528,98806.0
2025-04-04 10:15:00,86.0,86.18,85.83,86.04,69362.0,85.1627,85.341,84.9944,85.2024,69362.0
2025-04-04 10:20:00,86.01,86.01,85.68,85.84,59305.0,85.1727,85.1727,84.8459,85.0043,59305.0
2025-04-04 10:25:00,85.84,85.87,85.61,85.66,38964.0,85.0043,85.034,84.7765,84.8261,38964.0
2025-04-04 10:30:00,85.59,85.81,85.59,85.64,63010.0,84.7567,84.9746,84.7567,84.8063,63010.0
2025-04-04 10:35:00,85.62,85.84,85.4,85.82,78166.0,84.7864,85.0043,84.5686,84.9845,78166.0
2025-04-04 10:40:00,85.81,85.87,85.61,85.7,47456.0,84.9746,85.034,84.7765,84.8657,47456.0
2025-04-04 10:45:00,85.68,85.68,85.19,85.35,78518.0,84.8459,84.8459,84.3606,84.5191,78518.0
2025-04-04 10:50:00,85.34,85.95,85.24,85.86,59037.0,84.5092,85.1132,84.4101,85.0241,59037.0
2025-04-04 10:55:00,85.83,86.21,85.8,86.04,71601.0,84.9944,85.3707,84.9647,85.2024,71601.0
2025-04-04 11:00:00,86.02,86.64,85.97,86.59,130612.0,85.1826,85.7965,85.133,85.747,130612.0
2025-04-04 11:05:00,86.58,86.62,86.17,86.3,75314.0,85.7371,85.7767,85.3311,85.4598,75314.0
2025-04-04 11:10:00,86.28,86.53,86.19,86.44,100798.0,85.44,85.6876,85.3509,85.5985,100798.0
2025-04-04 11:15:00,86.42,86.8,86.35,86.49,203507.0,85.5787,85.955,85.5093,85.648,203507.0
2025-04-04 11:20:00,86.5,86.78,86.48,86.62,66491.0,85.6579,85.9352,85.6381,85.7767,66491.0
2025-04-04 11:25:00,86.6,86.6,85.72,85.74,99252.0,85.7569,85.7569,84.8855,84.9053,99252.0
2025-04-04 11:30:00,85.75,85.88,85.61,85.66,72359.0,84.9152,85.0439,84.7765,84.8261,72359.0
2025-04-04 11:35:00,85.71,85.75,85.38,85.46,96216.0,84.8756,84.9152,84.5488,84.628,96216.0
2025-04-04 11:40:00,85.45,85.82,85.35,85.76,123992.0,84.6181,84.9845,84.5191,84.9251,123992.0
2025-04-04 11:45:00,85.73,85.93,85.61,85.85,64599.0,84.8954,85.0934,84.7765,85.0142,64599.0
2025-04-04 11:50:00,85.85,86.0,85.68,85.76,58410.0,85.0142,85.1627,84.8459,84.9251,58410.0
2025-04-04 11:55:00,85.77,85.9,85.63,85.67,64873.0,84.935,85.0637,84.7964,84.836,64873.0
2025-04-04 12:00:00,85.66,85.82,85.62,85.62,49793.0,84.8261,84.9845,84.7864,84.7864,49793.0
2025-04-04 12:05:00,85.59,85.99,85.56,85.72,40794.0,84.7567,85.1528,84.727,84.8855,40794.0
2025-04-04 12:10:00,85.7,85.97,85.68,85.88,55386.0,84.8657,85.133,84.8459,85.0439,55386.0
2025-04-04 12:15:00,85.89,85.9,85.37,85.56,46267.0,85.0538,85.0637,84.5389,84.727,46267.0
2025-04-04 12:20:00,85.58,85.65,85.42,85.53,25979.0,84.7468,84.8162,84.5884,84.6973,25979.0
2025-04-04 12:25:00,85.55,85.55,85.37,85.41,58324.0,84.7171,84.7171,84.5389,84.5785,58324.0
2025-04-04 12:30:00,85.42,85.46,85.29,85.35,48801.0,84.5884,84.628,84.4597,84.5191,48801.0
2025-04-04 12:35:00,85.31,85.74,85.27,85.54,57613.0,84.4795,84.9053,84.4399,84.7072,57613.0
2025-04-04 12:40:00,85.55,85.69,85.42,85.42,39141.0,84.7171,84.8558,84.5884,84.5884,39141.0
2025-04-04 12:45:00,85.42,85.48,85.3,85.32,33620.0,84.5884,84.6478,84.4696,84.4894,33620.0
2025-04-04 12:50:00,85.29,85.46,85.25,85.41,33436.0,84.4597,84.628,84.42,84.5785,33436.0
2025-04-04 12:55:00,85.38,85.47,85.19,85.19,40264.0,84.5488,84.6379,84.3606,84.3606,40264.0
2025-04-04 13:00:00,85.19,85.44,85.12,85.28,29017.0,84.3606,84.6082,84.2913,84.4498,29017.0
2025-04-04 13:05:00,85.27,85.29,85.13,85.2,36145.0,84.4399,84.4597,84.3012,84.3705,36145.0
2025-04-04 13:10:00,85.21,85.22,84.97,84.98,45285.0,84.3804,84.3903,84.1428,84.1527,45285.0
2025-04-04 13:15:00,84.97,85.01,84.74,84.97,33509.0,84.1428,84.1824,83.915,84.1428,33509.0
2025-04-04 13:20:00,84.98,85.3,84.98,85.3,37403.0,84.1527,84.4696,84.1527,84.4696,37403.0
2025-04-04 13:25:00,85.32,85.55,85.32,85.38,60033.0,84.4894,84.7171,84.4894,84.5488,60033.0
2025-04-04 13:30:00,85.36,85.48,85.19,85.36,79700.0,84.529,84.6478,84.3606,84.529,79700.0
2025-04-04 13:35:00,85.36,85.86,85.34,85.72,47741.0,84.529,85.0241,84.5092,84.8855,47741.0
2025-04-04 13:40:00,85.7,86.01,85.7,85.78,48976.0,84.8657,85.1727,84.8657,84.9449,48976.0
2025-04-04 13:45:00,85.79,86.05,85.71,86.0,64230.0,84.9548,85.2123,84.8756,85.1627,64230.0
2025-04-04 13:50:00,85.96,85.96,85.65,85.74,41806.0,85.1231,85.1231,84.8162,84.9053,41806.0
2025-04-04 13:55:00,85.7,85.87,85.63,85.86,61802.0,84.8657,85.034,84.7964,85.0241,61802.0
2025-04-04 14:00:00,85.87,86.08,85.75,85.81,74533.0,85.034,85.242,84.9152,84.9746,74533.0
2025-04-04 14:05:00,85.79,85.87,85.54,85.63,29577.0,84.9548,85.034,84.7072,84.7964,29577.0
2025-04-04 14:10:00,85.66,85.67,85.52,85.56,33027.0,84.8261,84.836,84.6874,84.727,33027.0
2025-04-04 14:15:00,85.58,85.59,85.27,85.31,59681.0,84.7468,84.7567,84.4399,84.4795,59681.0
2025-04-04 14:20:00,85.34,85.36,84.91,84.91,64584.0,84.5092,84.529,84.0834,84.0834,64584.0
2025-04-04 14:25:00,84.93,85.01,84.83,84.86,37726.0,84.1032,84.1824,84.0041,84.0338,37726.0
2025-04-04 14:30:00,84.82,84.85,84.7,84.75,54303.0,83.9942,84.0239,83.8754,83.9249,54303.0
2025-04-04 14:35:00,84.75,84.8,84.59,84.6,39458.0,83.9249,83.9744,83.7665,83.7764,39458.0
2025-04-04 14:40:00,84.6,84.63,84.39,84.44,61009.0,83.7764,83.8061,83.5684,83.6179,61009.0
2025-04-04 14:45:00,84.44,84.7,84.41,84.67,78340.0,83.6179,83.8754,83.5882,83.8457,78340.0
2025-04-04 14:50:00,84.61,84.94,84.56,84.87,49601.0,83.7863,84.1131,83.7368,84.0437,49601.0
2025-04-04 14:55:00,84.79,84.88,84.67,84.8,67682.0,83.9645,84.0537,83.8457,83.9744,67682.0
2025-04-04 15:00:00,84.84,84.89,84.68,84.81,64187.0,84.014,84.0636,83.8556,83.9843,64187.0
2025-04-04 15:05:00,84.8,84.81,84.61,84.78,40995.0,83.9744,83.9843,83.7863,83.9546,40995.0
2025-04-04 15:10:00,84.77,85.08,84.69,85.01,67335.0,83.9447,84.2517,83.8655,84.1824,67335.0
2025-04-04 15:15:00,85.0,85.11,84.79,84.81,78623.0,84.1725,84.2814,83.9645,83.9843,78623.0
2025-04-04 15:20:00,84.81,85.26,84.8,85.22,83015.0,83.9843,84.43,83.9744,84.3903,83015.0
2025-04-04 15:25:00,85.21,85.38,85.0,85.06,96222.0,84.3804,84.5488,84.1725,84.2319,96222.0
2025-04-04 15:30:00,85.05,85.39,85.0,85.38,92802.0,84.222,84.5587,84.1725,84.5488,92802.0
2025-04-04 15:35:00,85.38,85.44,85.04,85.13,101322.0,84.5488,84.6082,84.2121,84.3012,101322.0
2025-04-04 15:40:00,85.13,85.23,84.99,85.11,75559.0,84.3012,84.4002,84.1626,84.2814,75559.0
2025-04-04 15:45:00,85.13,85.3,84.73,84.81,145018.0,84.3012,84.4696,83.9051,83.9843,145018.0
2025-04-04 15:50:00,84.79,84.8,84.25,84.32,302656.0,83.9645,83.9744,83.4298,83.4991,302656.0
2025-04-04 15:55:00,84.27,84.37,84.1,84.21,374590.0,83.4496,83.5486,83.2812,83.3902,374590.0
2025-04-07 09:30:00,82.3,82.33,81.04,81.26,332149.0,81.4988,81.5285,80.251,80.4689,332149.0
2025-04-07 09:35:00,81.3,81.33,80.51,80.66,126305.0,80.5085,80.5382,79.7262,79.8747,126305.0
2025-04-07 09:40:00,80.64,80.87,80.09,80.35,131495.0,79.8549,80.0827,79.3103,79.5678,131495.0
2025-04-07 09:45:00,80.37,81.0,80.16,80.72,131638.0,79.5876,80.2114,79.3796,79.9342,131638.0
2025-04-07 09:50:00,80.73,80.93,80.49,80.86,84377.0,79.9441,80.1421,79.7064,80.0728,84377.0
2025-04-07 09:55:00,80.87,81.64,80.84,81.41,115155.0,80.0827,80.8452,80.053,80.6174,115155.0
2025-04-07 10:00:00,81.41,81.65,81.0,81.16,118743.0,80.6174,80.8551,80.2114,80.3699,118743.0
2025-04-07 10:05:00,81.14,81.44,80.82,80.88,67308.0,80.3501,80.6471,80.0332,80.0926,67308.0
2025-04-07 10:10:00,80.89,84.28,80.88,84.21,312368.0,80.1025,83.4595,80.0926,83.3902,312368.0
2025-04-07 10:15:00,84.26,85.32,84.12,84.62,175961.0,83.4397,84.4894,83.3011,83.7962,175961.0
2025-04-07 10:20:00,84.57,84.62,82.32,82.37,153430.0,83.7467,83.7962,81.5186,81.5681,153430.0
2025-04-07 10:25:00,82.37,82.91,82.19,82.28,109122.0,81.5681,82.1028,81.3898,81.479,109122.0
2025-04-07 10:30:00,82.32,83.05,81.96,82.51,154344.0,81.5186,82.2415,81.1621,81.7067,154344.0
2025-04-07 10:35:00,82.38,82.5,81.48,81.48,133048.0,81.578,81.6968,80.6868,80.6868,133048.0
2025-04-07 10:40:00,81.47,82.07,81.43,82.02,148148.0,80.6768,81.271,80.6372,81.2215,148148.0
2025-04-07 10:45:00,82.02,82.38,81.79,82.17,114469.0,81.2215,81.578,80.9937,81.37,114469.0
2025-04-07 10:50:00,82.21,83.44,82.17,83.37,173171.0,81.4096,82.6277,81.37,82.5584,173171.0
2025-04-07 10:55:00,83.36,83.36,82.93,82.98,168402.0,82.5484,82.5484,82.1226,82.1721,168402.0
2025-04-07 11:00:00,83.0,83.7,82.87,83.41,99552.0,82.192,82.8851,82.0632,82.598,99552.0
2025-04-07 11:05:00,83.34,83.36,82.39,82.42,94517.0,82.5286,82.5484,81.5879,81.6176,94517.0
2025-04-07 11:10:00,82.39,82.57,81.34,81.44,102239.0,81.5879,81.7661,80.5481,80.6471,102239.0
2025-04-07 11:15:00,81.49,81.88,80.91,81.74,146340.0,80.6967,81.0829,80.1223,80.9442,146340.0
2025-04-07 11:20:00,81.68,82.07,81.03,81.06,132676.0,80.8848,81.271,80.2411,80.2708,132676.0
2025-04-07 11:25:00,81.09,81.33,80.88,80.9,79770.0,80.3005,80.5382,80.0926,80.1124,79770.0
2025-04-07 11:30:00,80.9,81.41,80.9,81.34,113967.0,80.1124,80.6174,80.1124,80.5481,113967.0
2025-04-07 11:35:00,81.32,81.82,81.32,81.54,119542.0,80.5283,81.0234,80.5283,80.7462,119542.0
2025-04-07 11:40:00,81.55,82.5,81.49,82.44,120583.0,80.7561,81.6968,80.6967,81.6374,120583.0
2025-04-07 11:45:00,82.41,82.53,82.13,82.4,137398.0,81.6077,81.7265,81.3304,81.5978,137398.0
2025-04-07 11:50:00,82.41,82.61,82.06,82.08,764089.0,81.6077,81.8058,81.2611,81.2809,764089.0
2025-04-07 11:55:00,82.08,82.29,81.94,82.07,72776.0,81.2809,81.4889,81.1423,81.271,72776.0
2025-04-07 12:00:00,82.05,82.18,81.81,82.11,124200.0,81.2512,81.3799,81.0135,81.3106,124200.0
2025-04-07 12:05:00,82.08,82.21,81.71,81.75,116708.0,81.2809,81.4096,80.9145,80.9541,116708.0
2025-04-07 12:10:00,81.75,81.96,81.56,81.84,59276.0,80.9541,81.1621,80.766,81.0432,59276.0
2025-04-07 12:15:00,81.85,81.99,81.63,81.93,37738.0,81.0532,81.1918,80.8353,81.1324,37738.0
2025-04-07 12:20:00,81.91,81.91,81.41,81.69,94523.0,81.1126,81.1126,80.6174,80.8947,94523.0
2025-04-07 12:25:00,81.7,82.27,81.7,82.14,124518.0,80.9046,81.4691,80.9046,81.3403,124518.0
2025-04-07 12:30:00,82.13,82.32,82.06,82.18,71237.0,81.3304,81.5186,81.2611,81.3799,71237.0
2025-04-07 12:35:00,82.19,82.2,81.93,81.95,87368.0,81.3898,81.3997,81.1324,81.1522,87368.0
2025-04-07 12:40:00,81.94,82.13,81.45,81.57,104124.0,81.1423,81.3304,80.657,80.7759,104124.0
2025-04-07 12:45:00,81.55,81.55,81.23,81.45,217937.0,80.7561,80.7561,80.4392,80.657,217937.0
2025-04-07 12:50:00,81.45,81.57,81.31,81.53,45597.0,80.657,80.7759,80.5184,80.7363,45597.0
2025-04-07 12:55:00,81.53,81.59,81.07,81.28,170264.0,80.7363,80.7957,80.2807,80.4887,170264.0
2025-04-07 13:00:00,81.23,82.33,81.23,81.44,146975.0,80.4392,81.5285,80.4392,80.6471,146975.0
2025-04-07 13:05:00,81.45,81.57,81.29,81.4,33669.0,80.657,80.7759,80.4986,80.6075,33669.0
2025-04-07 13:10:00,81.42,81.97,81.23,81.95,34048.0,80.6273,81.172,80.4392,81.1522,34048.0
2025-04-07 13:15:00,81.92,82.31,81.85,82.19,78378.0,81.1225,81.5087,81.0532,81.3898,78378.0
2025-04-07 13:20:00,82.23,82.4,82.03,82.31,87769.0,81.4295,81.5978,81.2314,81.5087,87769.0
2025-04-07 13:25:00,82.31,82.73,82.25,82.68,77348.0,81.5087,81.9246,81.4493,81.8751,77348.0
2025-04-07 13:30:00,82.65,82.67,82.12,82.3,1370065.0,81.8454,81.8652,81.3205,81.4988,1370065.0
2025-04-07 13:35:00,82.28,82.74,82.17,82.67,231213.0,81.479,81.9345,81.37,81.8652,231213.0
2025-04-07 13:40:00,82.67,82.78,82.39,82.77,81694.0,81.8652,81.9741,81.5879,81.9642,81694.0
2025-04-07 13:45:00,82.76,83.12,82.47,83.03,168407.0,81.9543,82.3108,81.6671,82.2217,168407.0
2025-04-07 13:50:00,82.99,83.12,82.92,82.96,94227.0,82.1821,82.3108,82.1127,82.1523,94227.0
2025-04-07 13:55:00,82.92,83.07,82.78,83.03,246407.0,82.1127,82.2613,81.9741,82.2217,246407.0
2025-04-07 14:00:00,83.06,83.28,82.86,82.97,117891.0,82.2514,82.4692,82.0533,82.1622,117891.0
2025-04-07 14:05:00,82.94,83.01,82.64,82.93,78321.0,82.1325,82.2019,81.8355,82.1226,78321.0
2025-04-07 14:10:00,82.9,83.17,82.7,82.81,50695.0,82.0929,82.3603,81.8949,82.0038,50695.0
2025-04-07 14:15:00,82.79,83.2,82.73,83.06,134192.0,81.984,82.39,81.9246,82.2514,134192.0
2025-04-07 14:20:00,83.12,83.29,82.9,83.08,134075.0,82.3108,82.4791,82.0929,82.2712,134075.0
2025-04-07 14:25:00,83.09,83.13,82.58,82.69,59923.0,82.2811,82.3207,81.776,81.885,59923.0
2025-04-07 14:30:00,82.69,82.8,82.5,82.61,52381.0,81.885,81.9939,81.6968,81.8058,52381.0
2025-04-07 14:35:00,82.55,82.77,82.49,82.66,34349.0,81.7463,81.9642,81.6869,81.8553,34349.0
2025-04-07 14:40:00,82.66,82.74,82.44,82.53,79990.0,81.8553,81.9345,81.6374,81.7265,79990.0
2025-04-07 14:45:00,82.55,82.62,82.22,82.43,125814.0,81.7463,81.8157,81.4195,81.6275,125814.0
2025-04-07 14:50:00,82.38,82.45,81.94,81.98,97195.0,81.578,81.6473,81.1423,81.1819,97195.0
2025-04-07 14:55:00,81.96,82.2,81.83,82.08,59673.0,81.1621,81.3997,81.0333,81.2809,59673.0
2025-04-07 15:00:00,82.09,82.62,82.05,82.17,82437.0,81.2908,81.8157,81.2512,81.37,82437.0
2025-04-07 15:05:00,82.2,82.23,81.83,81.87,72435.0,81.3997,81.4295,81.0333,81.073,72435.0
2025-04-07 15:10:00,81.84,82.04,81.75,81.97,173821.0,81.0432,81.2413,80.9541,81.172,173821.0
2025-04-07 15:15:00,81.96,82.21,81.68,82.13,197608.0,81.1621,81.4096,80.8848,81.3304,197608.0
2025-04-07 15:20:00,82.14,82.2,81.86,81.91,90829.0,81.3403,81.3997,81.0631,81.1126,90829.0
2025-04-07 15:25:00,81.95,81.99,81.66,81.66,64706.0,81.1522,81.1918,80.865,80.865,64706.0
2025-04-07 15:30:00,81.72,82.43,81.71,82.32,93646.0,80.9244,81.6275,80.9145,81.5186,93646.0
2025-04-07 15:35:00,82.33,82.49,82.11,82.14,111522.0,81.5285,81.6869,81.3106,81.3403,111522.0
2025-04-07 15:40:00,82.15,82.19,81.62,81.7,107164.0,81.3502,81.3898,80.8254,80.9046,107164.0
2025-04-07 15:45:00,81.72,81.82,81.45,81.77,122275.0,80.9244,81.0234,80.657,80.9739,122275.0
2025-04-07 15:50:00,81.75,81.89,81.46,81.78,140897.0,80.9541,81.0928,80.6669,80.9838,140897.0
2025-04-07 15:55:00,81.8,82.03,81.73,81.95,298423.0,81.0036,81.2314,80.9343,81.1522,298423.0
2025-04-08 09:30:00,83.95,84.15,83.16,83.31,168110.0,83.1327,83.3308,82.3504,82.4989,168110.0
2025-04-08 09:35:00,83.29,83.3,82.82,83.16,82283.0,82.4791,82.489,82.0137,82.3504,82283.0
2025-04-08 09:40:00,83.1,83.44,83.01,83.11,81957.0,82.291,82.6277,82.2019,82.3009,81957.0
2025-04-08 09:45:00,83.15,83.41,83.08,83.13,87871.0,82.3405,82.598,82.2712,82.3207,87871.0
2025-04-08 09:50:00,83.14,83.45,82.9,83.3,70946.0,82.3306,82.6376,82.0929,82.489,70946.0
2025-04-08 09:55:00,83.34,83.64,83.29,83.49,79280.0,82.5286,82.8257,82.4791,82.6772,79280.0
2025-04-08 10:00:00,83.51,83.76,83.42,83.43,77601.0,82.697,82.9446,82.6079,82.6178,77601.0
2025-04-08 10:05:00,83.44,83.78,83.4,83.73,57138.0,82.6277,82.9644,82.5881,82.9148,57138.0
2025-04-08 10:10:00,83.74,83.88,83.51,83.58,34497.0,82.9248,83.0634,82.697,82.7663,34497.0
2025-04-08 10:15:00,83.62,83.64,83.4,83.46,48388.0,82.8059,82.8257,82.5881,82.6475,48388.0
2025-04-08 10:20:00,83.45,83.55,83.18,83.23,48418.0,82.6376,82.7366,82.3702,82.4197,48418.0
2025-04-08 10:25:00,83.25,83.68,83.25,83.53,35718.0,82.4395,82.8653,82.4395,82.7168,35718.0
2025-04-08 10:30:00,83.5,83.66,83.4,83.59,47681.0,82.6871,82.8455,82.5881,82.7762,47681.0
2025-04-08 10:35:00,83.64,83.69,83.47,83.57,51276.0,82.8257,82.8752,82.6574,82.7564,51276.0
2025-04-08 10:40:00,83.59,83.61,83.19,83.2,65635.0,82.7762,82.796,82.3801,82.39,65635.0
2025-04-08 10:45:00,83.23,83.28,82.93,83.07,71267.0,82.4197,82.4692,82.1226,82.2613,71267.0
2025-04-08 10:50:00,83.06,83.24,83.02,83.16,38391.0,82.2514,82.4296,82.2118,82.3504,38391.0
2025-04-08 10:55:00,83.19,83.21,82.9,82.92,97793.0,82.3801,82.3999,82.0929,82.1127,97793.0
2025-04-08 11:00:00,82.9,83.13,82.85,83.06,31519.0,82.0929,82.3207,82.0434,82.2514,31519.0
2025-04-08 11:05:00,83.05,83.09,82.91,83.01,51236.0,82.2415,82.2811,82.1028,82.2019,51236.0
2025-04-08 11:10:00,83.05,83.05,82.63,82.67,66968.0,82.2415,82.2415,81.8256,81.8652,66968.0
2025-04-08 11:15:00,82.66,82.74,82.34,82.73,74026.0,81.8553,81.9345,81.5384,81.9246,74026.0
2025-04-08 11:20:00,82.75,82.82,82.4,82.43,95130.0,81.9444,82.0137,81.5978,81.6275,95130.0
2025-04-08 11:25:00,82.46,82.54,82.26,82.26,49388.0,81.6572,81.7364,81.4592,81.4592,49388.0
2025-04-08 11:30:00,82.28,82.71,82.27,82.65,58744.0,81.479,81.9048,81.4691,81.8454,58744.0
2025-04-08 11:35:00,82.62,83.07,82.6,82.84,76136.0,81.8157,82.2613,81.7958,82.0335,76136.0
2025-04-08 11:40:00,82.82,83.02,82.78,82.81,56198.0,82.0137,82.2118,81.9741,82.0038,56198.0
2025-04-08 11:45:00,82.83,82.93,82.6,82.62,47866.0,82.0236,82.1226,81.7958,81.8157,47866.0
2025-04-08 11:50:00,82.67,82.76,82.52,82.74,41570.0,81.8652,81.9543,81.7166,81.9345,41570.0
2025-04-08 11:55:00,82.75,82.89,82.66,82.86,55369.0,81.9444,82.083,81.8553,82.0533,55369.0
2025-04-08 12:00:00,82.86,83.01,82.75,82.93,49601.0,82.0533,82.2019,81.9444,82.1226,49601.0
2025-04-08 12:05:00,82.96,83.09,82.75,82.75,40872.0,82.1523,82.2811,81.9444,81.9444,40872.0
2025-04-08 12:10:00,82.78,82.87,82.57,82.58,45304.0,81.9741,82.0632,81.7661,81.776,45304.0
2025-04-08 12:15:00,82.57,82.59,82.31,82.42,44643.0,81.7661,81.7859,81.5087,81.6176,44643.0
2025-04-08 12:20:00,82.41,82.48,82.27,82.31,37318.0,81.6077,81.677,81.4691,81.5087,37318.0
2025-04-08 12:25:00,82.34,82.59,82.27,82.58,68328.0,81.5384,81.7859,81.4691,81.776,68328.0
2025-04-08 12:30:00,82.6,82.68,82.16,82.49,125731.0,81.7958,81.8751,81.3601,81.6869,125731.0
2025-04-08 12:35:00,82.51,82.51,82.02,82.08,73118.0,81.7067,81.7067,81.2215,81.2809,73118.0
2025-04-08 12:40:00,82.08,82.12,81.9,81.92,78198.0,81.2809,81.3205,81.1027,81.1225,78198.0
2025-04-08 12:45:00,81.91,82.21,81.84,82.05,177470.0,81.1126,81.4096,81.0432,81.2512,177470.0
2025-04-08 12:50:00,82.1,82.14,81.8,81.89,32600.0,81.3007,81.3403,81.0036,81.0928,32600.0
2025-04-08 12:55:00,81.93,82.07,81.6,81.6,54803.0,81.1324,81.271,80.8056,80.8056,54803.0
2025-04-08 13:00:00,81.6,81.73,81.47,81.73,75589.0,80.8056,80.9343,80.6768,80.9343,75589.0
2025-04-08 13:05:00,81.77,81.84,81.36,81.37,69953.0,80.9739,81.0432,80.5679,80.5778,69953.0
2025-04-08 13:10:00,81.38,81.48,81.1,81.3,64844.0,80.5877,80.6868,80.3105,80.5085,64844.0
2025-04-08 13:15:00,81.28,81.47,81.23,81.3,62367.0,80.4887,80.6768,80.4392,80.5085,62367.0
2025-04-08 13:20:00,81.3,81.35,81.04,81.2,68059.0,80.5085,80.558,80.251,80.4095,68059.0
2025-04-08 13:25:00,81.19,81.3,80.84,80.85,39657.0,80.3996,80.5085,80.053,80.0629,39657.0
2025-04-08 13:30:00,80.81,81.04,80.81,80.84,38226.0,80.0233,80.251,80.0233,80.053,38226.0
2025-04-08 13:35:00,80.84,81.29,80.84,81.14,129553.0,80.053,80.4986,80.053,80.3501,129553.0
2025-04-08 13:40:00,81.21,81.77,81.19,81.61,82470.0,80.4194,80.9739,80.3996,80.8155,82470.0
2025-04-08 13:45:00,81.54,81.54,81.18,81.21,66972.0,80.7462,80.7462,80.3897,80.4194,66972.0
2025-04-08 13:50:00,81.2,81.39,81.07,81.07,67629.0,80.4095,80.5976,80.2807,80.2807,67629.0
2025-04-08 13:55:00,81.09,81.51,81.06,81.47,60547.0,80.3005,80.7165,80.2708,80.6768,60547.0
2025-04-08 14:00:00,81.45,81.53,81.22,81.39,63340.0,80.657,80.7363,80.4293,80.5976,63340.0
2025-04-08 14:05:00,81.34,81.37,81.11,81.18,60157.0,80.5481,80.5778,80.3204,80.3897,60157.0
2025-04-08 14:10:00,81.19,81.25,80.95,80.97,41654.0,80.3996,80.459,80.1619,80.1817,41654.0
2025-04-08 14:15:00,80.98,81.36,80.98,81.31,67255.0,80.1916,80.5679,80.1916,80.5184,67255.0
2025-04-08 14:20:00,81.32,81.34,81.07,81.19,49287.0,80.5283,80.5481,80.2807,80.3996,49287.0
2025-04-08 14:25:00,81.19,81.19,80.67,80.7,59197.0,80.3996,80.3996,79.8846,79.9143,59197.0
2025-04-08 14:30:00,80.73,81.63,80.73,81.02,146600.0,79.9441,80.8353,79.9441,80.2312,146600.0
2025-04-08 14:35:00,81.03,81.04,80.67,80.86,71340.0,80.2411,80.251,79.8846,80.0728,71340.0
2025-04-08 14:40:00,80.86,80.86,80.66,80.67,62495.0,80.0728,80.0728,79.8747,79.8846,62495.0
2025-04-08 14:45:00,80.7,81.06,80.7,81.0,120370.0,79.9143,80.2708,79.9143,80.2114,120370.0
2025-04-08 14:50:00,81.02,81.23,80.93,81.01,34784.0,80.2312,80.4392,80.1421,80.2213,34784.0
2025-04-08 14:55:00,80.98,81.01,80.82,80.82,56953.0,80.1916,80.2213,80.0332,80.0332,56953.0
2025-04-08 15:00:00,80.83,80.9,80.71,80.9,68299.0,80.0431,80.1124,79.9242,80.1124,68299.0
2025-04-08 15:05:00,80.87,80.88,80.36,80.38,64939.0,80.0827,80.0926,79.5777,79.5975,64939.0
2025-04-08 15:10:00,80.38,80.53,80.29,80.31,90600.0,79.5975,79.746,79.5083,79.5281,90600.0
2025-04-08 15:15:00,80.36,80.4,80.1,80.15,127705.0,79.5777,79.6173,79.3202,79.3697,127705.0
2025-04-08 15:20:00,80.14,80.42,80.07,80.39,83864.0,79.3598,79.6371,79.2905,79.6074,83864.0
2025-04-08 15:25:00,80.41,80.6,80.33,80.37,84148.0,79.6272,79.8153,79.5479,79.5876,84148.0
2025-04-08 15:30:00,80.36,80.4,80.06,80.07,64190.0,79.5777,79.6173,79.2806,79.2905,64190.0
2025-04-08 15:35:00,80.03,80.03,79.32,79.37,260247.0,79.2509,79.2509,78.5478,78.5973,260247.0
2025-04-08 15:40:00,79.39,79.65,79.07,79.1,132187.0,78.6171,78.8746,78.3002,78.3299,132187.0
2025-04-08 15:45:00,79.09,79.19,78.85,78.87,140539.0,78.32,78.419,78.0824,78.1022,140539.0
2025-04-08 15:50:00,78.88,79.74,78.88,79.7,222532.0,78.1121,78.9637,78.1121,78.9241,222532.0
2025-04-08 15:55:00,79.7,79.87,79.48,79.8,383901.0,78.9241,79.0924,78.7062,79.0231,383901.0
2025-04-09 09:30:00,78.33,78.79,77.45,77.46,168111.0,77.5674,78.0229,76.696,76.7059,168111.0
2025-04-09 09:35:00,77.48,78.58,76.92,78.52,318424.0,76.7257,77.815,76.1711,77.7556,318424.0
2025-04-09 09:40:00,78.52,78.84,77.95,78.09,207723.0,77.7556,78.0725,77.1911,77.3298,207723.0
2025-04-09 09:45:00,78.1,78.39,77.99,78.35,106425.0,77.3397,77.6268,77.2307,77.5872,106425.0
2025-04-09 09:50:00,78.32,78.73,78.22,78.57,84307.0,77.5575,77.9635,77.4585,77.8051,84307.0
2025-04-09 09:55:00,78.59,78.94,78.48,78.71,89524.0,77.8249,78.1715,77.716,77.9437,89524.0
2025-04-09 10:00:00,78.66,79.28,78.66,79.24,91526.0,77.8942,78.5082,77.8942,78.4686,91526.0
2025-04-09 10:05:00,79.22,79.23,78.6,78.65,66733.0,78.4488,78.4587,77.8348,77.8843,66733.0
2025-04-09 10:10:00,78.63,78.89,78.41,78.47,72990.0,77.8645,78.122,77.6466,77.7061,72990.0
2025-04-09 10:15:00,78.48,78.7,78.41,78.55,88203.0,77.716,77.9338,77.6466,77.7853,88203.0
2025-04-09 10:20:00,78.54,78.77,78.17,78.6,75371.0,77.7754,78.0031,77.409,77.8348,75371.0
2025-04-09 10:25:00,78.58,78.77,78.37,78.68,85636.0,77.815,78.0031,77.607,77.914,85636.0
2025-04-09 10:30:00,78.68,79.04,78.57,78.96,125303.0,77.914,78.2705,77.8051,78.1913,125303.0
2025-04-09 10:35:00,78.96,78.96,78.58,78.61,90389.0,78.1913,78.1913,77.815,77.8447,90389.0
2025-04-09 10:40:00,78.61,78.61,78.31,78.33,81085.0,77.8447,77.8447,77.5476,77.5674,81085.0
2025-04-09 10:45:00,78.34,78.87,78.31,78.46,74033.0,77.5773,78.1022,77.5476,77.6962,74033.0
2025-04-09 10:50:00,78.45,78.53,78.05,78.23,86011.0,77.6863,77.7655,77.2901,77.4684,86011.0
2025-04-09 10:55:00,78.24,78.35,77.92,77.95,131094.0,77.4783,77.5872,77.1614,77.1911,131094.0
2025-04-09 11:00:00,77.93,78.35,77.87,78.35,90584.0,77.1713,77.5872,77.1119,77.5872,90584.0
2025-04-09 11:05:00,78.33,78.65,78.23,78.5,74593.0,77.5674,77.8843,77.4684,77.7358,74593.0
2025-04-09 11:10:00,78.47,78.69,78.4,78.5,108768.0,77.7061,77.9239,77.6367,77.7358,108768.0
2025-04-09 11:15:00,78.51,78.91,78.51,78.86,98870.0,77.7457,78.1418,77.7457,78.0923,98870.0
2025-04-09 11:20:00,78.88,79.09,78.82,78.99,118059.0,78.1121,78.32,78.0526,78.221,118059.0
2025-04-09 11:25:00,78.95,78.99,78.81,78.84,56115.0,78.1814,78.221,78.0427,78.0725,56115.0
2025-04-09 11:30:00,78.86,79.08,78.66,78.67,94999.0,78.0923,78.3101,77.8942,77.9041,94999.0
2025-04-09 11:35:00,78.68,78.79,78.46,78.61,70381.0,77.914,78.0229,77.6962,77.8447,70381.0
2025-04-09 11:40:00,78.58,78.64,78.41,78.45,60602.0,77.815,77.8744,77.6466,77.6863,60602.0
2025-04-09 11:45:00,78.46,78.84,78.39,78.65,152852.0,77.6962,78.0725,77.6268,77.8843,152852.0
2025-04-09 11:50:00,78.67,78.78,78.48,78.51,68814.0,77.9041,78.013,77.716,77.7457,68814.0
2025-04-09 11:55:00,78.51,78.51,78.33,78.4,55930.0,77.7457,77.7457,77.5674,77.6367,55930.0
2025-04-09 12:00:00,78.37,78.48,78.27,78.41,35775.0,77.607,77.716,77.508,77.6466,35775.0
2025-04-09 12:05:00,78.38,78.71,78.36,78.67,25225.0,77.6169,77.9437,77.5971,77.9041,25225.0
2025-04-09 12:10:00,78.66,79.14,78.63,79.0,119730.0,77.8942,78.3695,77.8645,78.2309,119730.0
2025-04-09 12:15:00,79.01,79.1,78.93,79.01,67603.0,78.2408,78.3299,78.1616,78.2408,67603.0
2025-04-09 12:20:00,78.97,78.99,78.86,78.88,69063.0,78.2012,78.221,78.0923,78.1121,69063.0
2025-04-09 12:25:00,78.87,79.03,78.8,78.84,27444.0,78.1022,78.2606,78.0328,78.0725,27444.0
2025-04-09 12:30:00,78.81,78.97,78.74,78.97,34746.0,78.0427,78.2012,77.9734,78.2012,34746.0
2025-04-09 12:35:00,78.97,79.05,78.89,79.03,19404.0,78.2012,78.2804,78.122,78.2606,19404.0
2025-04-09 12:40:00,79.05,79.05,78.81,78.81,16097.0,78.2804,78.2804,78.0427,78.0427,16097.0
2025-04-09 12:45:00,78.83,79.08,78.82,79.07,71532.0,78.0626,78.3101,78.0526,78.3002,71532.0
2025-04-09 12:50:00,79.1,79.19,79.0,79.15,26597.0,78.3299,78.419,78.2309,78.3794,26597.0
2025-04-09 12:55:00,79.13,79.28,79.04,79.1,53248.0,78.3596,78.5082,78.2705,78.3299,53248.0
2025-04-09 13:00:00,79.1,79.91,79.09,79.9,264648.0,78.3299,79.132,78.32,79.1221,264648.0
2025-04-09 13:05:00,79.88,79.88,79.17,79.17,76782.0,79.1023,79.1023,78.3992,78.3992,76782.0
2025-04-09 13:10:00,79.18,79.25,79.07,79.23,84123.0,78.4091,78.4785,78.3002,78.4587,84123.0
2025-04-09 13:15:00,79.25,80.81,78.59,80.44,325438.0,78.4785,80.0233,77.8249,79.6569,325438.0
2025-04-09 13:20:00,80.39,82.66,80.18,82.56,425367.0,79.6074,81.8553,79.3994,81.7562,425367.0
2025-04-09 13:25:00,82.52,83.66,82.32,82.32,107972.0,81.7166,82.8455,81.5186,81.5186,107972.0
2025-04-09 13:30:00,82.44,83.58,82.31,83.52,102352.0,81.6374,82.7663,81.5087,82.7069,102352.0
2025-04-09 13:35:00,83.49,84.1,82.65,82.67,127965.0,82.6772,83.2812,81.8454,81.8652,127965.0
2025-04-09 13:40:00,82.69,82.94,82.4,82.66,113105.0,81.885,82.1325,81.5978,81.8553,113105.0
2025-04-09 13:45:00,82.69,83.75,82.69,83.43,151066.0,81.885,82.9347,81.885,82.6178,151066.0
2025-04-09 13:50:00,83.46,83.66,82.93,83.18,129081.0,82.6475,82.8455,82.1226,82.3702,129081.0
2025-04-09 13:55:00,83.17,83.89,82.93,83.83,179026.0,82.3603,83.0733,82.1226,83.0139,179026.0
2025-04-09 14:00:00,83.85,84.36,83.71,84.04,166809.0,83.0337,83.5387,82.895,83.2218,166809.0
2025-04-09 14:05:00,84.03,84.09,83.02,83.29,111010.0,83.2119,83.2713,82.2118,82.4791,111010.0
2025-04-09 14:10:00,83.28,83.82,83.17,83.49,109796.0,82.4692,83.004,82.3603,82.6772,109796.0
2025-04-09 14:15:00,83.46,84.04,83.26,83.63,104893.0,82.6475,83.2218,82.4494,82.8158,104893.0
2025-04-09 14:20:00,83.61,83.85,83.36,83.69,84164.0,82.796,83.0337,82.5484,82.8752,84164.0
2025-04-09 14:25:00,83.65,84.15,83.53,84.04,72170.0,82.8356,83.3308,82.7168,83.2218,72170.0
2025-04-09 14:30:00,84.04,84.25,83.44,83.64,83804.0,83.2218,83.4298,82.6277,82.8257,83804.0
2025-04-09 14:35:00,83.64,83.97,83.53,83.74,116028.0,82.8257,83.1525,82.7168,82.9248,116028.0
2025-04-09 14:40:00,83.72,83.81,83.14,83.25,126686.0,82.9049,82.9941,82.3306,82.4395,126686.0
2025-04-09 14:45:00,83.24,83.48,82.88,83.33,169157.0,82.4296,82.6673,82.0731,82.5187,169157.0
2025-04-09 14:50:00,83.36,83.58,82.98,83.12,104427.0,82.5484,82.7663,82.1721,82.3108,104427.0
2025-04-09 14:55:00,83.09,83.25,82.78,82.79,92676.0,82.2811,82.4395,81.9741,81.984,92676.0
2025-04-09 15:00:00,82.76,83.55,82.64,83.54,128475.0,81.9543,82.7366,81.8355,82.7267,128475.0
2025-04-09 15:05:00,83.54,83.85,83.51,83.72,95585.0,82.7267,83.0337,82.697,82.9049,95585.0
2025-04-09 15:10:00,83.77,84.09,83.74,83.96,93707.0,82.9545,83.2713,82.9248,83.1426,93707.0
2025-04-09 15:15:00,83.97,84.17,83.87,84.11,189173.0,83.1525,83.3506,83.0535,83.2911,189173.0
2025-04-09 15:20:00,84.09,84.36,84.01,84.29,157795.0,83.2713,83.5387,83.1921,83.4694,157795.0
2025-04-09 15:25:00,84.33,84.63,84.2,84.44,101273.0,83.509,83.8061,83.3803,83.6179,101273.0
2025-04-09 15:30:00,84.47,84.82,84.27,84.48,158233.0,83.6476,83.9942,83.4496,83.6575,158233.0
2025-04-09 15:35:00,84.45,84.46,84.04,84.26,160285.0,83.6278,83.6377,83.2218,83.4397,160285.0
2025-04-09 15:40:00,84.2,84.39,84.17,84.37,139439.0,83.3803,83.5684,83.3506,83.5486,139439.0
2025-04-09 15:45:00,84.38,84.44,84.09,84.38,155513.0,83.5585,83.6179,83.2713,83.5585,155513.0
2025-04-09 15:50:00,84.39,84.94,84.39,84.48,264706.0,83.5684,84.1131,83.5684,83.6575,264706.0
2025-04-09 15:55:00,84.52,84.67,84.29,84.56,438104.0,83.6972,83.8457,83.4694,83.7368,438104.0
2025-04-10 09:30:00,83.42,83.88,83.34,83.73,99255.0,82.6079,83.0634,82.5286,82.9148,99255.0
2025-04-10 09:35:00,83.76,84.11,83.59,83.81,98617.0,82.9446,83.2911,82.7762,82.9941,98617.0
2025-04-10 09:40:00,83.79,83.86,83.34,83.84,70091.0,82.9743,83.0436,82.5286,83.0238,70091.0
2025-04-10 09:45:00,83.84,84.3,83.84,84.21,68607.0,83.0238,83.4793,83.0238,83.3902,68607.0
2025-04-10 09:50:00,84.15,84.41,83.82,83.84,50402.0,83.3308,83.5882,83.004,83.0238,50402.0
2025-04-10 09:55:00,83.85,83.99,83.69,83.73,84901.0,83.0337,83.1723,82.8752,82.9148,84901.0
2025-04-10 10:00:00,83.72,83.89,83.47,83.51,67045.0,82.9049,83.0733,82.6574,82.697,67045.0
2025-04-10 10:05:00,83.56,83.68,83.31,83.53,83763.0,82.7465,82.8653,82.4989,82.7168,83763.0
2025-04-10 10:10:00,83.49,83.49,83.24,83.37,62265.0,82.6772,82.6772,82.4296,82.5584,62265.0
2025-04-10 10:15:00,83.38,83.68,83.24,83.26,103169.0,82.5683,82.8653,82.4296,82.4494,103169.0
2025-04-10 10:20:00,83.24,83.57,83.19,83.54,65724.0,82.4296,82.7564,82.3801,82.7267,65724.0
2025-04-10 10:25:00,83.52,83.66,83.0,83.01,53663.0,82.7069,82.8455,82.192,82.2019,53663.0
2025-04-10 10:30:00,83.02,83.24,82.98,83.03,109436.0,82.2118,82.4296,82.1721,82.2217,109436.0
2025-04-10 10:35:00,83.02,83.09,82.85,83.03,35125.0,82.2118,82.2811,82.0434,82.2217,35125.0
2025-04-10 10:40:00,83.04,83.3,82.99,83.08,57533.0,82.2316,82.489,82.1821,82.2712,57533.0
2025-04-10 10:45:00,83.08,83.09,82.68,82.72,104042.0,82.2712,82.2811,81.8751,81.9147,104042.0
2025-04-10 10:50:00,82.71,82.88,82.62,82.76,41884.0,81.9048,82.0731,81.8157,81.9543,41884.0
2025-04-10 10:55:00,82.79,82.85,82.56,82.58,43999.0,81.984,82.0434,81.7562,81.776,43999.0
2025-04-10 11:00:00,82.58,82.7,82.45,82.45,26957.0,81.776,81.8949,81.6473,81.6473,26957.0
2025-04-10 11:05:00,82.4,82.8,82.4,82.75,80936.0,81.5978,81.9939,81.5978,81.9444,80936.0
2025-04-10 11:10:00,82.73,82.73,82.5,82.54,47570.0,81.9246,81.9246,81.6968,81.7364,47570.0
2025-04-10 11:15:00,82.54,82.62,82.42,82.42,61552.0,81.7364,81.8157,81.6176,81.6176,61552.0
2025-04-10 11:20:00,82.41,82.44,82.17,82.21,23312.0,81.6077,81.6374,81.37,81.4096,23312.0
2025-04-10 11:25:00,82.23,82.33,82.03,82.04,27610.0,81.4295,81.5285,81.2314,81.2413,27610.0
2025-04-10 11:30:00,82.05,82.1,81.87,81.98,42048.0,81.2512,81.3007,81.073,81.1819,42048.0
2025-04-10 11:35:00,82.01,82.04,81.87,81.91,38471.0,81.2116,81.2413,81.073,81.1126,38471.0
2025-04-10 11:40:00,81.95,82.11,81.79,81.81,46819.0,81.1522,81.3106,80.9937,81.0135,46819.0
2025-04-10 11:45:00,81.78,81.94,81.73,81.8,42043.0,80.9838,81.1423,80.9343,81.0036,42043.0
2025-04-10 11:50:00,81.79,81.91,81.69,81.91,41454.0,80.9937,81.1126,80.8947,81.1126,41454.0
2025-04-10 11:55:00,81.93,81.93,81.4,81.6,33342.0,81.1324,81.1324,80.6075,80.8056,33342.0
2025-04-10 12:00:00,81.55,81.81,81.31,81.33,105723.0,80.7561,81.0135,80.5184,80.5382,105723.0
2025-04-10 12:05:00,81.32,81.66,81.28,81.53,56473.0,80.5283,80.865,80.4887,80.7363,56473.0
2025-04-10 12:10:00,81.51,81.63,81.34,81.4,66040.0,80.7165,80.8353,80.5481,80.6075,66040.0
2025-04-10 12:15:00,81.37,81.4,81.07,81.1,22030.0,80.5778,80.6075,80.2807,80.3105,22030.0
2025-04-10 12:20:00,81.09,81.1,80.57,80.92,74201.0,80.3005,80.3105,79.7856,80.1322,74201.0
2025-04-10 12:25:00,80.95,81.08,80.5,80.87,112228.0,80.1619,80.2906,79.7163,80.0827,112228.0
2025-04-10 12:30:00,80.85,81.62,80.8,81.61,65897.0,80.0629,80.8254,80.0134,80.8155,65897.0
2025-04-10 12:35:00,81.57,81.88,81.38,81.78,44716.0,80.7759,81.0829,80.5877,80.9838,44716.0
2025-04-10 12:40:00,81.76,81.77,81.38,81.61,62516.0,80.964,80.9739,80.5877,80.8155,62516.0
2025-04-10 12:45:00,81.61,81.98,81.35,81.91,65161.0,80.8155,81.1819,80.558,81.1126,65161.0
2025-04-10 12:50:00,81.92,82.02,81.56,81.61,52877.0,81.1225,81.2215,80.766,80.8155,52877.0
2025-04-10 12:55:00,81.62,81.85,81.52,81.79,73035.0,80.8254,81.0532,80.7264,80.9937,73035.0
2025-04-10 13:00:00,81.75,82.58,81.7,82.12,210177.0,80.9541,81.776,80.9046,81.3205,210177.0
2025-04-10 13:05:00,82.09,82.09,81.46,81.46,99451.0,81.2908,81.2908,80.6669,80.6669,99451.0
2025-04-10 13:10:00,81.47,81.51,80.9,81.06,41997.0,80.6768,80.7165,80.1124,80.2708,41997.0
2025-04-10 13:15:00,81.0,81.24,80.93,81.2,247829.0,80.2114,80.4491,80.1421,80.4095,247829.0
2025-04-10 13:20:00,81.21,81.41,80.88,81.31,138775.0,80.4194,80.6174,80.0926,80.5184,138775.0
2025-04-10 13:25:00,81.3,81.76,81.26,81.7,136754.0,80.5085,80.964,80.4689,80.9046,136754.0
2025-04-10 13:30:00,81.72,81.92,81.59,81.62,71695.0,80.9244,81.1225,80.7957,80.8254,71695.0
2025-04-10 13:35:00,81.6,82.09,81.6,81.73,81809.0,80.8056,81.2908,80.8056,80.9343,81809.0
2025-04-10 13:40:00,81.7,82.41,81.69,82.34,66271.0,80.9046,81.6077,80.8947,81.5384,66271.0
2025-04-10 13:45:00,82.34,82.76,82.33,82.39,49023.0,81.5384,81.9543,81.5285,81.5879,49023.0
2025-04-10 13:50:00,82.42,82.57,82.04,82.37,75037.0,81.6176,81.7661,81.2413,81.5681,75037.0
2025-04-10 13:55:00,82.38,82.62,82.37,82.4,68893.0,81.578,81.8157,81.5681,81.5978,68893.0
2025-04-10 14:00:00,82.36,82.84,82.3,82.71,115653.0,81.5582,82.0335,81.4988,81.9048,115653.0
2025-04-10 14:05:00,82.75,82.83,82.16,82.18,72599.0,81.9444,82.0236,81.3601,81.3799,72599.0
2025-04-10 14:10:00,82.19,82.24,81.86,81.95,103055.0,81.3898,81.4394,81.0631,81.1522,103055.0
2025-04-10 14:15:00,81.93,82.38,81.88,82.28,81288.0,81.1324,81.578,81.0829,81.479,81288.0
2025-04-10 14:20:00,82.31,82.93,82.31,82.84,102955.0,81.5087,82.1226,81.5087,82.0335,102955.0
2025-04-10 14:25:00,82.81,83.16,82.7,83.04,77444.0,82.0038,82.3504,81.8949,82.2316,77444.0
2025-04-10 14:30:00,83.07,83.23,82.84,82.85,42936.0,82.2613,82.4197,82.0335,82.0434,42936.0
2025-04-10 14:35:00,82.84,82.87,82.62,82.69,96669.0,82.0335,82.0632,81.8157,81.885,96669.0
2025-04-10 14:40:00,82.83,83.2,82.71,83.12,49384.0,82.0236,82.39,81.9048,82.3108,49384.0
2025-04-10 14:45:00,83.1,83.15,82.61,82.73,77028.0,82.291,82.3405,81.8058,81.9246,77028.0
2025-04-10 14:50:00,82.76,82.95,82.46,82.46,64523.0,81.9543,82.1424,81.6572,81.6572,64523.0
2025-04-10 14:55:00,82.45,82.81,82.33,82.64,49396.0,81.6473,82.0038,81.5285,81.8355,49396.0
2025-04-10 15:00:00,82.67,83.21,82.46,83.12,89898.0,81.8652,82.3999,81.6572,82.3108,89898.0
2025-04-10 15:05:00,83.09,83.18,82.47,82.47,136471.0,82.2811,82.3702,81.6671,81.6671,136471.0
2025-04-10 15:10:00,82.5,82.69,82.44,82.65,115780.0,81.6968,81.885,81.6374,81.8454,115780.0
2025-04-10 15:15:00,82.65,82.99,82.54,82.84,104584.0,81.8454,82.1821,81.7364,82.0335,104584.0
2025-04-10 15:20:00,82.89,83.14,82.63,82.76,68860.0,82.083,82.3306,81.8256,81.9543,68860.0
2025-04-10 15:25:00,82.73,82.9,82.25,82.26,86355.0,81.9246,82.0929,81.4493,81.4592,86355.0
2025-04-10 15:30:00,82.21,82.69,82.21,82.38,103818.0,81.4096,81.885,81.4096,81.578,103818.0
2025-04-10 15:35:00,82.35,82.46,82.05,82.07,83001.0,81.5483,81.6572,81.2512,81.271,83001.0
2025-04-10 15:40:00,82.09,82.26,81.55,81.67,181154.0,81.2908,81.4592,80.7561,80.8749,181154.0
2025-04-10 15:45:00,81.68,82.06,81.62,81.93,139987.0,80.8848,81.2611,80.8254,81.1324,139987.0
2025-04-10 15:50:00,81.88,82.61,81.87,82.51,152398.0,81.0829,81.8058,81.073,81.7067,152398.0
2025-04-10 15:55:00,82.49,82.71,82.21,82.54,253784.0,81.6869,81.9048,81.4096,81.7364,253784.0
2025-04-11 09:30:00,82.05,82.37,81.43,81.68,92662.0,81.2512,81.5681,80.6372,80.8848,92662.0
2025-04-11 09:35:00,81.7,81.85,81.1,81.68,153123.0,80.9046,81.0532,80.3105,80.8848,153123.0
2025-04-11 09:40:00,81.7,82.06,81.29,82.05,93433.0,80.9046,81.2611,80.4986,81.2512,93433.0
2025-04-11 09:45:00,82.06,82.45,82.01,82.33,83383.0,81.2611,81.6473,81.2116,81.5285,83383.0
2025-04-11 09:50:00,82.29,82.5,82.19,82.35,49005.0,81.4889,81.6968,81.3898,81.5483,49005.0
2025-04-11 09:55:00,82.3,82.32,81.96,81.96,52387.0,81.4988,81.5186,81.1621,81.1621,52387.0
2025-04-11 10:00:00,81.92,82.12,81.63,81.93,72717.0,81.1225,81.3205,80.8353,81.1324,72717.0
2025-04-11 10:05:00,81.91,82.42,81.88,82.04,67967.0,81.1126,81.6176,81.0829,81.2413,67967.0
2025-04-11 10:10:00,82.07,82.17,81.78,82.06,72614.0,81.271,81.37,80.9838,81.2611,72614.0
2025-04-11 10:15:00,82.08,82.19,81.58,81.6,39615.0,81.2809,81.3898,80.7858,80.8056,39615.0
2025-04-11 10:20:00,81.58,81.69,81.24,81.47,47808.0,80.7858,80.8947,80.4491,80.6768,47808.0
2025-04-11 10:25:00,81.44,81.55,81.32,81.37,32484.0,80.6471,80.7561,80.5283,80.5778,32484.0
2025-04-11 10:30:00,81.4,81.79,81.3,81.77,85811.0,80.6075,80.9937,80.5085,80.9739,85811.0
2025-04-11 10:35:00,81.77,81.84,81.53,81.63,59116.0,80.9739,81.0432,80.7363,80.8353,59116.0
2025-04-11 10:40:00,81.63,81.78,81.45,81.77,53403.0,80.8353,80.9838,80.657,80.9739,53403.0
2025-04-11 10:45:00,81.73,82.02,81.73,81.84,56046.0,80.9343,81.2215,80.9343,81.0432,56046.0
2025-04-11 10:50:00,81.79,81.8,81.53,81.69,36350.0,80.9937,81.0036,80.7363,80.8947,36350.0
2025-04-11 10:55:00,81.7,81.76,81.48,81.49,37229.0,80.9046,80.964,80.6868,80.6967,37229.0
2025-04-11 11:00:00,81.46,82.21,81.41,81.47,75313.0,80.6669,81.4096,80.6174,80.6768,75313.0
2025-04-11 11:05:00,81.45,81.45,81.23,81.3,68528.0,80.657,80.657,80.4392,80.5085,68528.0
2025-04-11 11:10:00,81.3,81.47,81.15,81.16,41821.0,80.5085,80.6768,80.36,80.3699,41821.0
2025-04-11 11:15:00,81.15,81.27,81.07,81.16,30801.0,80.36,80.4788,80.2807,80.3699,30801.0
2025-04-11 11:20:00,81.18,81.29,81.11,81.2,23110.0,80.3897,80.4986,80.3204,80.4095,23110.0
2025-04-11 11:25:00,81.19,81.51,81.18,81.48,52902.0,80.3996,80.7165,80.3897,80.6868,52902.0
2025-04-11 11:30:00,81.48,81.59,81.4,81.55,30021.0,80.6868,80.7957,80.6075,80.7561,30021.0
2025-04-11 11:35:00,81.57,81.98,81.44,81.94,105987.0,80.7759,81.1819,80.6471,81.1423,105987.0
2025-04-11 11:40:00,81.93,81.93,81.63,81.8,52471.0,81.1324,81.1324,80.8353,81.0036,52471.0
2025-04-11 11:45:00,81.82,81.95,81.74,81.89,28077.0,81.0234,81.1522,80.9442,81.0928,28077.0
2025-04-11 11:50:00,81.9,81.99,81.8,81.87,20541.0,81.1027,81.1918,81.0036,81.073,20541.0
2025-04-11 11:55:00,81.84,82.06,81.84,82.05,23286.0,81.0432,81.2611,81.0432,81.2512,23286.0
2025-04-11 12:00:00,82.08,82.1,81.93,82.1,15139.0,81.2809,81.3007,81.1324,81.3007,15139.0
2025-04-11 12:05:00,82.15,82.27,82.07,82.07,39158.0,81.3502,81.4691,81.271,81.271,39158.0
2025-04-11 12:10:00,82.07,82.38,82.07,82.31,30067.0,81.271,81.578,81.271,81.5087,30067.0
2025-04-11 12:15:00,82.32,82.47,82.24,82.45,15715.0,81.5186,81.6671,81.4394,81.6473,15715.0
2025-04-11 12:20:00,82.47,82.48,82.27,82.27,48742.0,81.6671,81.677,81.4691,81.4691,48742.0
2025-04-11 12:25:00,82.25,82.38,82.17,82.34,32565.0,81.4493,81.578,81.37,81.5384,32565.0
2025-04-11 12:30:00,82.34,82.65,82.32,82.54,36643.0,81.5384,81.8454,81.5186,81.7364,36643.0
2025-04-11 12:35:00,82.54,82.84,82.54,82.75,37491.0,81.7364,82.0335,81.7364,81.9444,37491.0
2025-04-11 12:40:00,82.77,82.79,82.63,82.71,18999.0,81.9642,81.984,81.8256,81.9048,18999.0
2025-04-11 12:45:00,82.72,82.8,82.6,82.79,37331.0,81.9147,81.9939,81.7958,81.984,37331.0
2025-04-11 12:50:00,82.78,82.92,82.72,82.73,43163.0,81.9741,82.1127,81.9147,81.9246,43163.0
2025-04-11 12:55:00,82.76,82.89,82.71,82.76,17119.0,81.9543,82.083,81.9048,81.9543,17119.0
2025-04-11 13:00:00,82.79,83.01,82.72,82.93,42541.0,81.984,82.2019,81.9147,82.1226,42541.0
2025-04-11 13:05:00,82.92,83.03,82.79,82.83,28382.0,82.1127,82.2217,81.984,82.0236,28382.0
2025-04-11 13:10:00,82.83,82.86,82.71,82.81,28093.0,82.0236,82.0533,81.9048,82.0038,28093.0
2025-04-11 13:15:00,82.83,82.89,82.57,82.68,44636.0,82.0236,82.083,81.7661,81.8751,44636.0
2025-04-11 13:20:00,82.65,82.97,82.64,82.74,81385.0,81.8454,82.1622,81.8355,81.9345,81385.0
2025-04-11 13:25:00,82.73,82.73,82.47,82.51,44251.0,81.9246,81.9246,81.6671,81.7067,44251.0
2025-04-11 13:30:00,82.54,82.63,82.45,82.61,78219.0,81.7364,81.8256,81.6473,81.8058,78219.0
2025-04-11 13:35:00,82.61,83.1,82.55,83.1,61607.0,81.8058,82.291,81.7463,82.291,61607.0
2025-04-11 13:40:00,83.13,83.8,83.11,83.73,123076.0,82.3207,82.9842,82.3009,82.9148,123076.0
2025-04-11 13:45:00,83.74,83.74,83.34,83.51,79918.0,82.9248,82.9248,82.5286,82.697,79918.0
2025-04-11 13:50:00,83.48,83.76,83.44,83.66,50497.0,82.6673,82.9446,82.6277,82.8455,50497.0
2025-04-11 13:55:00,83.63,83.67,83.45,83.51,37916.0,82.8158,82.8554,82.6376,82.697,37916.0
2025-04-11 14:00:00,83.55,83.56,83.33,83.5,57207.0,82.7366,82.7465,82.5187,82.6871,57207.0
2025-04-11 14:05:00,83.46,83.55,83.21,83.28,38505.0,82.6475,82.7366,82.3999,82.4692,38505.0
2025-04-11 14:10:00,83.28,83.36,83.2,83.23,23107.0,82.4692,82.5484,82.39,82.4197,23107.0
2025-04-11 14:15:00,83.24,83.31,83.05,83.11,65165.0,82.4296,82.4989,82.2415,82.3009,65165.0
2025-04-11 14:20:00,83.1,83.27,83.0,83.21,33405.0,82.291,82.4593,82.192,82.3999,33405.0
2025-04-11 14:25:00,83.19,83.29,83.03,83.22,44893.0,82.3801,82.4791,82.2217,82.4098,44893.0
2025-04-11 14:30:00,83.24,83.3,83.19,83.24,15111.0,82.4296,82.489,82.3801,82.4296,15111.0
2025-04-11 14:35:00,83.25,83.39,83.11,83.19,34541.0,82.4395,82.5782,82.3009,82.3801,34541.0
2025-04-11 14:40:00,83.24,83.32,83.15,83.19,37859.0,82.4296,82.5088,82.3405,82.3801,37859.0
2025-04-11 14:45:00,83.22,83.4,83.2,83.36,28870.0,82.4098,82.5881,82.39,82.5484,28870.0
2025-04-11 14:50:00,83.38,83.45,83.14,83.37,66683.0,82.5683,82.6376,82.3306,82.5584,66683.0
2025-04-11 14:55:00,83.37,83.41,83.1,83.11,34762.0,82.5584,82.598,82.291,82.3009,34762.0
2025-04-11 15:00:00,83.1,83.51,83.1,83.4,64877.0,82.291,82.697,82.291,82.5881,64877.0
2025-04-11 15:05:00,83.4,83.55,83.3,83.51,46695.0,82.5881,82.7366,82.489,82.697,46695.0
2025-04-11 15:10:00,83.49,83.66,83.45,83.6,48773.0,82.6772,82.8455,82.6376,82.7861,48773.0
2025-04-11 15:15:00,83.6,83.63,83.35,83.59,47952.0,82.7861,82.8158,82.5385,82.7762,47952.0
2025-04-11 15:20:00,83.59,83.69,83.49,83.59,50022.0,82.7762,82.8752,82.6772,82.7762,50022.0
2025-04-11 15:25:00,83.6,83.71,83.53,83.61,36613.0,82.7861,82.895,82.7168,82.796,36613.0
2025-04-11 15:30:00,83.57,83.63,83.48,83.6,62040.0,82.7564,82.8158,82.6673,82.7861,62040.0
2025-04-11 15:35:00,83.58,83.58,83.39,83.55,43998.0,82.7663,82.7663,82.5782,82.7366,43998.0
2025-04-11 15:40:00,83.55,83.64,83.49,83.58,38652.0,82.7366,82.8257,82.6772,82.7663,38652.0
2025-04-11 15:45:00,83.6,83.7,83.49,83.64,51879.0,82.7861,82.8851,82.6772,82.8257,51879.0
2025-04-11 15:50:00,83.64,83.8,83.58,83.67,128754.0,82.8257,82.9842,82.7663,82.8554,128754.0
2025-04-11 15:55:00,83.67,83.8,83.61,83.66,264924.0,82.8554,82.9842,82.796,82.8455,264924.0
2025-04-14 09:30:00,84.37,84.73,84.13,84.72,102805.0,83.5486,83.9051,83.311,83.8952,102805.0
2025-04-14 09:35:00,84.77,84.77,84.38,84.38,50208.0,83.9447,83.9447,83.5585,83.5585,50208.0
2025-04-14 09:40:00,84.44,84.88,84.41,84.88,57679.0,83.6179,84.0537,83.5882,84.0537,57679.0
2025-04-14 09:45:00,84.89,84.98,84.59,84.86,39903.0,84.0636,84.1527,83.7665,84.0338,39903.0
2025-04-14 09:50:00,84.97,84.99,84.69,84.8,52972.0,84.1428,84.1626,83.8655,83.9744,52972.0
2025-04-14 09:55:00,84.81,84.84,84.56,84.74,34505.0,83.9843,84.014,83.7368,83.915,34505.0
2025-04-14 10:00:00,84.75,85.04,84.61,84.9,70914.0,83.9249,84.2121,83.7863,84.0735,70914.0
2025-04-14 10:05:00,84.93,85.05,84.84,84.88,24635.0,84.1032,84.222,84.014,84.0537,24635.0
2025-04-14 10:10:00,84.87,84.99,84.76,84.87,58866.0,84.0437,84.1626,83.9348,84.0437,58866.0
2025-04-14 10:15:00,84.92,84.93,84.6,84.72,22365.0,84.0933,84.1032,83.7764,83.8952,22365.0
2025-04-14 10:20:00,84.73,84.93,84.69,84.84,22549.0,83.9051,84.1032,83.8655,84.014,22549.0
2025-04-14 10:25:00,84.84,85.0,84.73,84.96,24449.0,84.014,84.1725,83.9051,84.1329,24449.0
2025-04-14 10:30:00,84.99,85.1,84.97,85.0,63235.0,84.1626,84.2715,84.1428,84.1725,63235.0
2025-04-14 10:35:00,85.0,85.11,84.96,85.04,28187.0,84.1725,84.2814,84.1329,84.2121,28187.0
2025-04-14 10:40:00,85.06,85.11,84.96,85.04,20888.0,84.2319,84.2814,84.1329,84.2121,20888.0
2025-04-14 10:45:00,85.01,85.18,84.99,85.17,31312.0,84.1824,84.3507,84.1626,84.3408,31312.0
2025-04-14 10:50:00,85.19,85.33,85.16,85.32,39161.0,84.3606,84.4993,84.3309,84.4894,39161.0
2025-04-14 10:55:00,85.32,85.35,85.2,85.26,43750.0,84.4894,84.5191,84.3705,84.43,43750.0
2025-04-14 11:00:00,85.28,85.41,85.21,85.23,30863.0,84.4498,84.5785,84.3804,84.4002,30863.0
2025-04-14 11:05:00,85.26,85.3,85.11,85.24,22496.0,84.43,84.4696,84.2814,84.4101,22496.0
2025-04-14 11:10:00,85.23,85.35,85.16,85.18,9448.0,84.4002,84.5191,84.3309,84.3507,9448.0
2025-04-14 11:15:00,85.2,85.28,85.12,85.22,21987.0,84.3705,84.4498,84.2913,84.3903,21987.0
2025-04-14 11:20:00,85.24,85.3,85.1,85.11,18465.0,84.4101,84.4696,84.2715,84.2814,18465.0
2025-04-14 11:25:00,85.09,85.13,84.89,84.95,19394.0,84.2616,84.3012,84.0636,84.123,19394.0
2025-04-14 11:30:00,84.96,85.19,84.92,85.19,15244.0,84.1329,84.3606,84.0933,84.3606,15244.0
2025-04-14 11:35:00,85.2,85.22,84.97,84.97,13520.0,84.3705,84.3903,84.1428,84.1428,13520.0
2025-04-14 11:40:00,84.96,84.99,84.82,84.95,21778.0,84.1329,84.1626,83.9942,84.123,21778.0
2025-04-14 11:45:00,84.95,84.95,84.67,84.73,58287.0,84.123,84.123,83.8457,83.9051,58287.0
2025-04-14 11:50:00,84.72,84.73,84.51,84.64,60451.0,83.8952,83.9051,83.6873,83.816,60451.0
2025-04-14 11:55:00,84.61,84.73,84.57,84.57,13100.0,83.7863,83.9051,83.7467,83.7467,13100.0
2025-04-14 12:00:00,84.56,84.7,84.51,84.66,28224.0,83.7368,83.8754,83.6873,83.8358,28224.0
2025-04-14 12:05:00,84.63,84.71,84.5,84.54,61181.0,83.8061,83.8853,83.6774,83.717,61181.0
2025-04-14 12:10:00,84.55,84.64,84.39,84.62,22800.0,83.7269,83.816,83.5684,83.7962,22800.0
2025-04-14 12:15:00,84.62,84.89,84.61,84.87,24465.0,83.7962,84.0636,83.7863,84.0437,24465.0
2025-04-14 12:20:00,84.9,84.97,84.73,84.81,17534.0,84.0735,84.1428,83.9051,83.9843,17534.0
2025-04-14 12:25:00,84.8,84.84,84.65,84.73,16373.0,83.9744,84.014,83.8259,83.9051,16373.0
2025-04-14 12:30:00,84.74,85.02,84.67,85.02,19041.0,83.915,84.1923,83.8457,84.1923,19041.0
2025-04-14 12:35:00,85.03,85.04,84.94,84.98,11655.0,84.2022,84.2121,84.1131,84.1527,11655.0
2025-04-14 12:40:00,84.96,85.11,84.96,85.11,24700.0,84.1329,84.2814,84.1329,84.2814,24700.0
2025-04-14 12:45:00,85.11,85.18,85.05,85.07,16261.0,84.2814,84.3507,84.222,84.2418,16261.0
2025-04-14 12:50:00,85.08,85.09,84.87,85.04,22063.0,84.2517,84.2616,84.0437,84.2121,22063.0
2025-04-14 12:55:00,85.05,85.05,84.83,84.88,10240.0,84.222,84.222,84.0041,84.0537,10240.0
2025-04-14 13:00:00,84.87,85.52,84.84,84.97,151417.0,84.0437,84.6874,84.014,84.1428,151417.0
2025-04-14 13:05:00,84.97,85.03,84.86,84.99,19831.0,84.1428,84.2022,84.0338,84.1626,19831.0
2025-04-14 13:10:00,84.95,85.06,84.93,85.03,18027.0,84.123,84.2319,84.1032,84.2022,18027.0
2025-04-14 13:15:00,85.02,85.04,84.89,85.04,7401.0,84.1923,84.2121,84.0636,84.2121,7401.0
2025-04-14 13:20:00,85.06,85.15,85.03,85.12,14831.0,84.2319,84.321,84.2022,84.2913,14831.0
2025-04-14 13:25:00,85.12,85.13,84.97,85.08,35687.0,84.2913,84.3012,84.1428,84.2517,35687.0
2025-04-14 13:30:00,85.05,85.18,84.99,85.09,32077.0,84.222,84.3507,84.1626,84.2616,32077.0
2025-04-14 13:35:00,85.1,85.21,85.05,85.14,10827.0,84.2715,84.3804,84.222,84.3111,10827.0
2025-04-14 13:40:00,85.15,85.2,85.03,85.05,9432.0,84.321,84.3705,84.2022,84.222,9432.0
2025-04-14 13:45:00,85.05,85.16,85.01,85.16,7755.0,84.222,84.3309,84.1824,84.3309,7755.0
2025-04-14 13:50:00,85.15,85.34,85.15,85.25,49132.0,84.321,84.5092,84.321,84.42,49132.0
2025-04-14 13:55:00,85.28,85.29,85.22,85.27,14889.0,84.4498,84.4597,84.3903,84.4399,14889.0
2025-04-14 14:00:00,85.25,85.34,85.24,85.31,16729.0,84.42,84.5092,84.4101,84.4795,16729.0
2025-04-14 14:05:00,85.31,85.34,85.24,85.3,21449.0,84.4795,84.5092,84.4101,84.4696,21449.0
2025-04-14 14:10:00,85.33,85.35,85.2,85.27,23424.0,84.4993,84.5191,84.3705,84.4399,23424.0
2025-04-14 14:15:00,85.26,85.37,85.25,85.3,8605.0,84.43,84.5389,84.42,84.4696,8605.0
2025-04-14 14:20:00,85.33,85.45,85.33,85.44,29197.0,84.4993,84.6181,84.4993,84.6082,29197.0
2025-04-14 14:25:00,85.44,85.46,85.35,85.39,14301.0,84.6082,84.628,84.5191,84.5587,14301.0
2025-04-14 14:30:00,85.4,85.5,85.34,85.46,23358.0,84.5686,84.6676,84.5092,84.628,23358.0
2025-04-14 14:35:00,85.48,85.54,85.46,85.49,35916.0,84.6478,84.7072,84.628,84.6577,35916.0
2025-04-14 14:40:00,85.49,85.54,85.47,85.53,10225.0,84.6577,84.7072,84.6379,84.6973,10225.0
2025-04-14 14:45:00,85.5,85.55,85.47,85.55,32114.0,84.6676,84.7171,84.6379,84.7171,32114.0
2025-04-14 14:50:00,85.51,85.56,85.46,85.56,10139.0,84.6775,84.727,84.628,84.727,10139.0
2025-04-14 14:55:00,85.53,85.58,85.49,85.52,30890.0,84.6973,84.7468,84.6577,84.6874,30890.0
2025-04-14 15:00:00,85.53,85.66,85.52,85.59,13996.0,84.6973,84.8261,84.6874,84.7567,13996.0
2025-04-14 15:05:00,85.58,85.69,85.58,85.69,25016.0,84.7468,84.8558,84.7468,84.8558,25016.0
2025-04-14 15:10:00,85.71,85.77,85.64,85.73,26988.0,84.8756,84.935,84.8063,84.8954,26988.0
2025-04-14 15:15:00,85.71,85.87,85.68,85.71,35309.0,84.8756,85.034,84.8459,84.8756,35309.0
2025-04-14 15:20:00,85.71,85.76,85.67,85.71,27379.0,84.8756,84.9251,84.836,84.8756,27379.0
2025-04-14 15:25:00,85.68,85.72,85.52,85.53,26378.0,84.8459,84.8855,84.6874,84.6973,26378.0
2025-04-14 15:30:00,85.52,85.56,85.48,85.5,27835.0,84.6874,84.727,84.6478,84.6676,27835.0
2025-04-14 15:35:00,85.5,85.57,85.41,85.48,26123.0,84.6676,84.7369,84.5785,84.6478,26123.0
2025-04-14 15:40:00,85.47,85.65,85.47,85.57,36550.0,84.6379,84.8162,84.6379,84.7369,36550.0
2025-04-14 15:45:00,85.57,85.64,85.45,85.51,34134.0,84.7369,84.8063,84.6181,84.6775,34134.0
2025-04-14 15:50:00,85.49,85.55,85.26,85.4,134434.0,84.6577,84.7171,84.43,84.5686,134434.0
2025-04-14 15:55:00,85.39,85.45,85.32,85.38,121784.0,84.5587,84.6181,84.4894,84.5488,121784.0
2025-04-15 09:30:00,85.61,85.75,85.13,85.48,141499.0,84.7765,84.9152,84.3012,84.6478,141499.0
2025-04-15 09:35:00,85.46,85.83,85.36,85.81,51333.0,84.628,84.9944,84.529,84.9746,51333.0
2025-04-15 09:40:00,85.8,85.98,85.68,85.77,62692.0,84.9647,85.1429,84.8459,84.935,62692.0
2025-04-15 09:45:00,85.79,85.8,85.66,85.71,9615.0,84.9548,84.9647,84.8261,84.8756,9615.0
2025-04-15 09:50:00,85.75,85.95,85.72,85.9,46298.0,84.9152,85.1132,84.8855,85.0637,46298.0
2025-04-15 09:55:00,85.91,86.01,85.75,85.76,33137.0,85.0736,85.1727,84.9152,84.9251,33137.0
2025-04-15 10:00:00,85.76,85.97,85.73,85.94,43936.0,84.9251,85.133,84.8954,85.1033,43936.0
2025-04-15 10:05:00,85.95,86.0,85.78,85.79,71709.0,85.1132,85.1627,84.9449,84.9548,71709.0
2025-04-15 10:10:00,85.79,86.01,85.79,85.84,32512.0,84.9548,85.1727,84.9548,85.0043,32512.0
2025-04-15 10:15:00,85.87,86.0,85.6,85.64,47013.0,85.034,85.1627,84.7666,84.8063,47013.0
2025-04-15 10:20:00,85.61,85.89,85.46,85.65,27566.0,84.7765,85.0538,84.628,84.8162,27566.0
2025-04-15 10:25:00,85.67,85.83,85.62,85.76,21842.0,84.836,84.9944,84.7864,84.9251,21842.0
2025-04-15 10:30:00,85.78,85.93,85.78,85.89,7714.0,84.9449,85.0934,84.9449,85.0538,7714.0
2025-04-15 10:35:00,85.89,85.96,85.78,85.81,8901.0,85.0538,85.1231,84.9449,84.9746,8901.0
2025-04-15 10:40:00,85.8,86.07,85.79,86.04,33236.0,84.9647,85.2321,84.9548,85.2024,33236.0
2025-04-15 10:45:00,86.03,86.07,85.74,85.92,55810.0,85.1925,85.2321,84.9053,85.0835,55810.0
2025-04-15 10:50:00,85.85,85.99,85.76,85.94,15674.0,85.0142,85.1528,84.9251,85.1033,15674.0
2025-04-15 10:55:00,85.98,86.02,85.9,85.91,10948.0,85.1429,85.1826,85.0637,85.0736,10948.0
2025-04-15 11:00:00,85.92,86.08,85.91,86.05,10568.0,85.0835,85.242,85.0736,85.2123,10568.0
2025-04-15 11:05:00,86.08,86.08,85.9,85.97,18255.0,85.242,85.242,85.0637,85.133,18255.0
2025-04-15 11:10:00,85.98,86.04,85.85,86.04,8710.0,85.1429,85.2024,85.0142,85.2024,8710.0
2025-04-15 11:15:00,86.03,86.13,86.02,86.04,28507.0,85.1925,85.2915,85.1826,85.2024,28507.0
2025-04-15 11:20:00,86.06,86.1,86.0,86.05,8950.0,85.2222,85.2618,85.1627,85.2123,8950.0
2025-04-15 11:25:00,86.03,86.04,85.85,85.86,8262.0,85.1925,85.2024,85.0142,85.0241,8262.0
2025-04-15 11:30:00,85.87,86.1,85.85,85.99,31850.0,85.034,85.2618,85.0142,85.1528,31850.0
2025-04-15 11:35:00,85.97,86.08,85.95,86.03,20813.0,85.133,85.242,85.1132,85.1925,20813.0
2025-04-15 11:40:00,86.02,86.12,85.93,86.12,10766.0,85.1826,85.2816,85.0934,85.2816,10766.0
2025-04-15 11:45:00,86.11,86.18,85.92,85.98,19215.0,85.2717,85.341,85.0835,85.1429,19215.0
2025-04-15 11:50:00,86.0,86.06,85.88,85.99,26112.0,85.1627,85.2222,85.0439,85.1528,26112.0
2025-04-15 11:55:00,86.0,86.03,85.94,85.99,17576.0,85.1627,85.1925,85.1033,85.1528,17576.0
2025-04-15 12:00:00,86.05,86.13,86.03,86.03,8910.0,85.2123,85.2915,85.1925,85.1925,8910.0
2025-04-15 12:05:00,86.01,86.03,85.88,85.92,26232.0,85.1727,85.1925,85.0439,85.0835,26232.0
2025-04-15 12:10:00,85.93,85.95,85.85,85.92,6285.0,85.0934,85.1132,85.0142,85.0835,6285.0
2025-04-15 12:15:00,85.91,85.97,85.83,85.85,30453.0,85.0736,85.133,84.9944,85.0142,30453.0
2025-04-15 12:20:00,85.86,86.06,85.86,86.04,13706.0,85.0241,85.2222,85.0241,85.2024,13706.0
2025-04-15 12:25:00,86.08,86.11,85.95,85.95,10969.0,85.242,85.2717,85.1132,85.1132,10969.0
2025-04-15 12:30:00,85.96,86.06,85.94,85.96,5975.0,85.1231,85.2222,85.1033,85.1231,5975.0
2025-04-15 12:35:00,85.95,85.98,85.86,85.88,26050.0,85.1132,85.1429,85.0241,85.0439,26050.0
2025-04-15 12:40:00,85.87,85.91,85.81,85.9,15760.0,85.034,85.0736,84.9746,85.0637,15760.0
2025-04-15 12:45:00,85.91,86.03,85.91,85.96,28451.0,85.0736,85.1925,85.0736,85.1231,28451.0
2025-04-15 12:50:00,85.96,85.98,85.9,85.9,9518.0,85.1231,85.1429,85.0637,85.0637,9518.0
2025-04-15 12:55:00,85.92,85.94,85.81,85.92,15593.0,85.0835,85.1033,84.9746,85.0835,15593.0
2025-04-15 13:00:00,85.92,85.99,85.86,85.97,14564.0,85.0835,85.1528,85.0241,85.133,14564.0
2025-04-15 13:05:00,85.95,85.98,85.91,85.91,12123.0,85.1132,85.1429,85.0736,85.0736,12123.0
2025-04-15 13:10:00,85.92,85.95,85.91,85.92,12886.0,85.0835,85.1132,85.0736,85.0835,12886.0
2025-04-15 13:15:00,85.9,85.9,85.74,85.8,7430.0,85.0637,85.0637,84.9053,84.9647,7430.0
2025-04-15 13:20:00,85.81,85.85,85.72,85.77,4859.0,84.9746,85.0142,84.8855,84.935,4859.0
2025-04-15 13:25:00,85.77,85.78,85.68,85.72,18115.0,84.935,84.9449,84.8459,84.8855,18115.0
2025-04-15 13:30:00,85.75,85.89,85.75,85.78,12928.0,84.9152,85.0538,84.9152,84.9449,12928.0
2025-04-15 13:35:00,85.77,85.88,85.74,85.88,24264.0,84.935,85.0439,84.9053,85.0439,24264.0
2025-04-15 13:40:00,85.93,85.94,85.84,85.89,2977.0,85.0934,85.1033,85.0043,85.0538,2977.0
2025-04-15 13:45:00,85.85,85.88,85.8,85.86,11408.0,85.0142,85.0439,84.9647,85.0241,11408.0
2025-04-15 13:50:00,85.84,85.85,85.62,85.66,9796.0,85.0043,85.0142,84.7864,84.8261,9796.0
2025-04-15 13:55:00,85.64,85.77,85.62,85.75,5727.0,84.8063,84.935,84.7864,84.9152,5727.0
2025-04-15 14:00:00,85.77,85.83,85.69,85.7,10990.0,84.935,84.9944,84.8558,84.8657,10990.0
2025-04-15 14:05:00,85.73,85.74,85.65,85.68,10379.0,84.8954,84.9053,84.8162,84.8459,10379.0
2025-04-15 14:10:00,85.67,85.69,85.57,85.6,12856.0,84.836,84.8558,84.7369,84.7666,12856.0
2025-04-15 14:15:00,85.61,85.63,85.54,85.59,18402.0,84.7765,84.7964,84.7072,84.7567,18402.0
2025-04-15 14:20:00,85.57,85.69,85.53,85.64,6479.0,84.7369,84.8558,84.6973,84.8063,6479.0
2025-04-15 14:25:00,85.65,85.73,85.6,85.64,36415.0,84.8162,84.8954,84.7666,84.8063,36415.0
2025-04-15 14:30:00,85.65,85.75,85.64,85.73,20023.0,84.8162,84.9152,84.8063,84.8954,20023.0
2025-04-15 14:35:00,85.75,85.78,85.68,85.77,4194.0,84.9152,84.9449,84.8459,84.935,4194.0
2025-04-15 14:40:00,85.77,85.82,85.74,85.82,4120.0,84.935,84.9845,84.9053,84.9845,4120.0
2025-04-15 14:45:00,85.82,85.88,85.77,85.8,9687.0,84.9845,85.0439,84.935,84.9647,9687.0
2025-04-15 14:50:00,85.8,85.84,85.74,85.81,10509.0,84.9647,85.0043,84.9053,84.9746,10509.0
2025-04-15 14:55:00,85.81,85.84,85.77,85.79,17874.0,84.9746,85.0043,84.935,84.9548,17874.0
2025-04-15 15:00:00,85.77,85.81,85.71,85.76,21529.0,84.935,84.9746,84.8756,84.9251,21529.0
2025-04-15 15:05:00,85.75,85.8,85.73,85.8,18586.0,84.9152,84.9647,84.8954,84.9647,18586.0
2025-04-15 15:10:00,85.77,85.94,85.77,85.89,9962.0,84.935,85.1033,84.935,85.0538,9962.0
2025-04-15 15:15:00,85.89,85.98,85.88,85.92,17370.0,85.0538,85.1429,85.0439,85.0835,17370.0
2025-04-15 15:20:00,85.9,85.93,85.82,85.85,74854.0,85.0637,85.0934,84.9845,85.0142,74854.0
2025-04-15 15:25:00,85.83,85.9,85.75,85.89,23469.0,84.9944,85.0637,84.9152,85.0538,23469.0
2025-04-15 15:30:00,85.88,85.91,85.79,85.8,23468.0,85.0439,85.0736,84.9548,84.9647,23468.0
2025-04-15 15:35:00,85.79,85.82,85.72,85.76,65733.0,84.9548,84.9845,84.8855,84.9251,65733.0
2025-04-15 15:40:00,85.76,85.87,85.75,85.84,24391.0,84.9251,85.034,84.9152,85.0043,24391.0
2025-04-15 15:45:00,85.83,85.84,85.71,85.84,19177.0,84.9944,85.0043,84.8756,85.0043,19177.0
2025-04-15 15:50:00,85.82,85.9,85.73,85.75,95228.0,84.9845,85.0637,84.8954,84.9152,95228.0
2025-04-15 15:55:00,85.74,85.74,85.59,85.66,102289.0,84.9053,84.9053,84.7567,84.8261,102289.0
2025-04-16 09:30:00,85.88,85.91,85.59,85.78,83045.0,85.0439,85.0736,84.7567,84.9449,83045.0
2025-04-16 09:35:00,85.79,85.94,85.63,85.76,38641.0,84.9548,85.1033,84.7964,84.9251,38641.0
2025-04-16 09:40:00,85.77,85.92,85.68,85.88,16298.0,84.935,85.0835,84.8459,85.0439,16298.0
2025-04-16 09:45:00,85.86,85.92,85.76,85.79,33275.0,85.0241,85.0835,84.9251,84.9548,33275.0
2025-04-16 09:50:00,85.78,85.85,85.58,85.78,37966.0,84.9449,85.0142,84.7468,84.9449,37966.0
2025-04-16 09:55:00,85.73,85.9,85.7,85.82,14129.0,84.8954,85.0637,84.8657,84.9845,14129.0
2025-04-16 10:00:00,85.8,86.06,85.78,85.9,37015.0,84.9647,85.2222,84.9449,85.0637,37015.0
2025-04-16 10:05:00,85.92,85.95,85.83,85.91,21711.0,85.0835,85.1132,84.9944,85.0736,21711.0
2025-04-16 10:10:00,85.91,85.91,85.66,85.66,26235.0,85.0736,85.0736,84.8261,84.8261,26235.0
2025-04-16 10:15:00,85.66,85.68,85.53,85.57,46910.0,84.8261,84.8459,84.6973,84.7369,46910.0
2025-04-16 10:20:00,85.58,85.63,85.5,85.62,9367.0,84.7468,84.7964,84.6676,84.7864,9367.0
2025-04-16 10:25:00,85.63,85.72,85.62,85.68,11216.0,84.7964,84.8855,84.7864,84.8459,11216.0
2025-04-16 10:30:00,85.69,85.82,85.65,85.72,22912.0,84.8558,84.9845,84.8162,84.8855,22912.0
2025-04-16 10:35:00,85.71,85.82,85.65,85.82,13276.0,84.8756,84.9845,84.8162,84.9845,13276.0
2025-04-16 10:40:00,85.82,85.94,85.81,85.92,15134.0,84.9845,85.1033,84.9746,85.0835,15134.0
2025-04-16 10:45:00,85.89,85.92,85.8,85.86,20107.0,85.0538,85.0835,84.9647,85.0241,20107.0
2025-04-16 10:50:00,85.84,85.99,85.83,85.9,30021.0,85.0043,85.1528,84.9944,85.0637,30021.0
2025-04-16 10:55:00,85.9,85.99,85.85,85.96,7222.0,85.0637,85.1528,85.0142,85.1231,7222.0
2025-04-16 11:00:00,85.96,86.09,85.96,86.03,38449.0,85.1231,85.2519,85.1231,85.1925,38449.0
2025-04-16 11:05:00,86.05,86.25,86.02,86.24,14793.0,85.2123,85.4103,85.1826,85.4004,14793.0
2025-04-16 11:10:00,86.24,86.31,86.23,86.25,41727.0,85.4004,85.4697,85.3905,85.4103,41727.0
2025-04-16 11:15:00,86.29,86.36,86.22,86.3,18116.0,85.4499,85.5192,85.3806,85.4598,18116.0
2025-04-16 11:20:00,86.3,86.52,86.29,86.52,32555.0,85.4598,85.6777,85.4499,85.6777,32555.0
2025-04-16 11:25:00,86.57,86.65,86.46,86.62,69380.0,85.7272,85.8064,85.6183,85.7767,69380.0
2025-04-16 11:30:00,86.64,86.64,86.52,86.52,20797.0,85.7965,85.7965,85.6777,85.6777,20797.0
2025-04-16 11:35:00,86.53,86.53,86.38,86.42,20866.0,85.6876,85.6876,85.539,85.5787,20866.0
2025-04-16 11:40:00,86.42,86.45,86.33,86.41,24003.0,85.5787,85.6084,85.4895,85.5688,24003.0
2025-04-16 11:45:00,86.43,86.44,86.37,86.38,15256.0,85.5886,85.5985,85.5291,85.539,15256.0
2025-04-16 11:50:00,86.38,86.44,86.32,86.35,7783.0,85.539,85.5985,85.4796,85.5093,7783.0
2025-04-16 11:55:00,86.36,86.41,86.22,86.32,8032.0,85.5192,85.5688,85.3806,85.4796,8032.0
2025-04-16 12:00:00,86.25,86.27,86.2,86.22,11468.0,85.4103,85.4301,85.3608,85.3806,11468.0
2025-04-16 12:05:00,86.19,86.2,86.13,86.17,18821.0,85.3509,85.3608,85.2915,85.3311,18821.0
2025-04-16 12:10:00,86.17,86.22,86.12,86.19,14574.0,85.3311,85.3806,85.2816,85.3509,14574.0
2025-04-16 12:15:00,86.17,86.19,86.08,86.17,17592.0,85.3311,85.3509,85.242,85.3311,17592.0
2025-04-16 12:20:00,86.16,86.2,86.12,86.2,7763.0,85.3212,85.3608,85.2816,85.3608,7763.0
2025-04-16 12:25:00,86.2,86.24,86.13,86.2,26763.0,85.3608,85.4004,85.2915,85.3608,26763.0
2025-04-16 12:30:00,86.2,86.29,86.17,86.28,4397.0,85.3608,85.4499,85.3311,85.44,4397.0
2025-04-16 12:35:00,86.28,86.28,86.14,86.15,5987.0,85.44,85.44,85.3014,85.3113,5987.0
2025-04-16 12:40:00,86.14,86.27,86.09,86.25,12136.0,85.3014,85.4301,85.2519,85.4103,12136.0
2025-04-16 12:45:00,86.22,86.26,86.19,86.22,15422.0,85.3806,85.4202,85.3509,85.3806,15422.0
2025-04-16 12:50:00,86.22,86.25,86.16,86.24,15726.0,85.3806,85.4103,85.3212,85.4004,15726.0
2025-04-16 12:55:00,86.27,86.29,86.24,86.29,10297.0,85.4301,85.4499,85.4004,85.4499,10297.0
2025-04-16 13:00:00,86.28,86.33,86.2,86.2,16683.0,85.44,85.4895,85.3608,85.3608,16683.0
2025-04-16 13:05:00,86.2,86.36,86.2,86.32,6673.0,85.3608,85.5192,85.3608,85.4796,6673.0
2025-04-16 13:10:00,86.3,86.36,86.24,86.33,10526.0,85.4598,85.5192,85.4004,85.4895,10526.0
2025-04-16 13:15:00,86.35,86.48,86.35,86.43,7069.0,85.5093,85.6381,85.5093,85.5886,7069.0
2025-04-16 13:20:00,86.44,86.45,86.28,86.3,14029.0,85.5985,85.6084,85.44,85.4598,14029.0
2025-04-16 13:25:00,86.29,86.35,86.27,86.35,4551.0,85.4499,85.5093,85.4301,85.5093,4551.0
2025-04-16 13:30:00,86.36,86.36,85.98,85.99,78150.0,85.5192,85.5192,85.1429,85.1528,78150.0
2025-04-16 13:35:00,86.01,86.05,85.89,85.92,12311.0,85.1727,85.2123,85.0538,85.0835,12311.0
2025-04-16 13:40:00,85.88,85.88,85.76,85.82,9407.0,85.0439,85.0439,84.9251,84.9845,9407.0
2025-04-16 13:45:00,85.81,85.81,85.5,85.5,13734.0,84.9746,84.9746,84.6676,84.6676,13734.0
2025-04-16 13:50:00,85.5,85.66,85.42,85.54,41356.0,84.6676,84.8261,84.5884,84.7072,41356.0
2025-04-16 13:55:00,85.55,85.59,85.29,85.31,34748.0,84.7171,84.7567,84.4597,84.4795,34748.0
2025-04-16 14:00:00,85.33,85.57,85.26,85.33,40280.0,84.4993,84.7369,84.43,84.4993,40280.0
2025-04-16 14:05:00,85.36,85.46,85.31,85.45,14842.0,84.529,84.628,84.4795,84.6181,14842.0
2025-04-16 14:10:00,85.5,85.59,85.45,85.58,16034.0,84.6676,84.7567,84.6181,84.7468,16034.0
2025-04-16 14:15:00,85.6,85.62,85.45,85.5,11478.0,84.7666,84.7864,84.6181,84.6676,11478.0
2025-04-16 14:20:00,85.48,85.62,85.42,85.59,7786.0,84.6478,84.7864,84.5884,84.7567,7786.0
2025-04-16 14:25:00,85.58,85.66,85.57,85.6,18164.0,84.7468,84.8261,84.7369,84.7666,18164.0
2025-04-16 14:30:00,85.63,85.64,85.53,85.64,14730.0,84.7964,84.8063,84.6973,84.8063,14730.0
2025-04-16 14:35:00,85.59,85.59,85.42,85.44,18107.0,84.7567,84.7567,84.5884,84.6082,18107.0
2025-04-16 14:40:00,85.46,85.54,85.42,85.5,11886.0,84.628,84.7072,84.5884,84.6676,11886.0
2025-04-16 14:45:00,85.52,85.57,85.49,85.54,31200.0,84.6874,84.7369,84.6577,84.7072,31200.0
2025-04-16 14:50:00,85.51,85.51,85.43,85.45,15814.0,84.6775,84.6775,84.5983,84.6181,15814.0
2025-04-16 14:55:00,85.45,85.5,85.37,85.39,10797.0,84.6181,84.6676,84.5389,84.5587,10797.0
2025-04-16 15:00:00,85.39,85.42,85.32,85.35,16345.0,84.5587,84.5884,84.4894,84.5191,16345.0
2025-04-16 15:05:00,85.35,85.45,85.2,85.21,19862.0,84.5191,84.6181,84.3705,84.3804,19862.0
2025-04-16 15:10:00,85.22,85.34,85.09,85.26,23097.0,84.3903,84.5092,84.2616,84.43,23097.0
2025-04-16 15:15:00,85.26,85.29,85.11,85.12,16933.0,84.43,84.4597,84.2814,84.2913,16933.0
2025-04-16 15:20:00,85.11,85.14,85.02,85.02,11159.0,84.2814,84.3111,84.1923,84.1923,11159.0
2025-04-16 15:25:00,85.01,85.1,84.97,85.0,27720.0,84.1824,84.2715,84.1428,84.1725,27720.0
2025-04-16 15:30:00,85.02,85.24,85.02,85.13,19435.0,84.1923,84.4101,84.1923,84.3012,19435.0
2025-04-16 15:35:00,85.1,85.2,85.06,85.14,22732.0,84.2715,84.3705,84.2319,84.3111,22732.0
2025-04-16 15:40:00,85.13,85.29,85.12,85.2,56788.0,84.3012,84.4597,84.2913,84.3705,56788.0
2025-04-16 15:45:00,85.2,85.27,85.05,85.19,32679.0,84.3705,84.4399,84.222,84.3606,32679.0
2025-04-16 15:50:00,85.21,85.57,85.09,85.43,90420.0,84.3804,84.7369,84.2616,84.5983,90420.0
2025-04-16 15:55:00,85.42,85.69,85.28,85.54,131778.0,84.5884,84.8558,84.4498,84.7072,131778.0
2025-04-17 09:30:00,85.7,86.7,85.7,86.62,49754.0,84.8657,85.8559,84.8657,85.7767,49754.0
2025-04-17 09:35:00,86.59,86.87,86.37,86.43,37951.0,85.747,86.0243,85.5291,85.5886,37951.0
2025-04-17 09:40:00,86.46,86.95,86.43,86.88,21137.0,85.6183,86.1035,85.5886,86.0342,21137.0
2025-04-17 09:45:00,86.91,86.94,86.67,86.78,16883.0,86.0639,86.0936,85.8262,85.9352,16883.0
2025-04-17 09:50:00,86.79,86.99,86.75,86.93,56113.0,85.9451,86.1431,85.9054,86.0837,56113.0
2025-04-17 09:55:00,86.94,86.98,86.85,86.94,33886.0,86.0936,86.1332,86.0045,86.0936,33886.0
2025-04-17 10:00:00,86.92,87.11,86.91,87.01,31412.0,86.0738,86.2619,86.0639,86.1629,31412.0
2025-04-17 10:05:00,87.01,87.06,86.74,86.78,44699.0,86.1629,86.2124,85.8955,85.9352,44699.0
2025-04-17 10:10:00,86.79,87.01,86.77,86.83,19678.0,85.9451,86.1629,85.9253,85.9847,19678.0
2025-04-17 10:15:00,86.82,86.87,86.62,86.63,23330.0,85.9748,86.0243,85.7767,85.7866,23330.0
2025-04-17 10:20:00,86.66,86.71,86.57,86.6,13377.0,85.8163,85.8658,85.7272,85.7569,13377.0
2025-04-17 10:25:00,86.61,86.67,86.52,86.52,22596.0,85.7668,85.8262,85.6777,85.6777,22596.0
2025-04-17 10:30:00,86.54,86.61,86.47,86.61,18026.0,85.6975,85.7668,85.6282,85.7668,18026.0
2025-04-17 10:35:00,86.61,86.61,86.38,86.44,28035.0,85.7668,85.7668,85.539,85.5985,28035.0
2025-04-17 10:40:00,86.44,86.6,86.41,86.58,9491.0,85.5985,85.7569,85.5688,85.7371,9491.0
2025-04-17 10:45:00,86.54,86.64,86.51,86.53,8612.0,85.6975,85.7965,85.6678,85.6876,8612.0
2025-04-17 10:50:00,86.54,86.58,86.42,86.58,51820.0,85.6975,85.7371,85.5787,85.7371,51820.0
2025-04-17 10:55:00,86.61,86.61,86.53,86.54,15346.0,85.7668,85.7668,85.6876,85.6975,15346.0
2025-04-17 11:00:00,86.53,86.68,86.52,86.61,8622.0,85.6876,85.8361,85.6777,85.7668,8622.0
2025-04-17 11:05:00,86.62,86.96,86.62,86.79,18066.0,85.7767,86.1134,85.7767,85.9451,18066.0
2025-04-17 11:10:00,86.78,87.0,86.76,86.99,10065.0,85.9352,86.153,85.9153,86.1431,10065.0
2025-04-17 11:15:00,87.0,87.04,86.9,87.04,115874.0,86.153,86.1926,86.054,86.1926,115874.0
2025-04-17 11:20:00,87.04,87.04,86.91,86.94,8293.0,86.1926,86.1926,86.0639,86.0936,8293.0
2025-04-17 11:25:00,86.93,86.93,86.81,86.81,13925.0,86.0837,86.0837,85.9649,85.9649,13925.0
2025-04-17 11:30:00,86.79,86.97,86.76,86.92,14889.0,85.9451,86.1233,85.9153,86.0738,14889.0
2025-04-17 11:35:00,86.91,87.08,86.85,86.98,34431.0,86.0639,86.2322,86.0045,86.1332,34431.0
2025-04-17 11:40:00,87.0,87.01,86.88,86.88,13669.0,86.153,86.1629,86.0342,86.0342,13669.0
2025-04-17 11:45:00,86.88,87.04,86.81,86.94,8944.0,86.0342,86.1926,85.9649,86.0936,8944.0
2025-04-17 11:50:00,86.91,87.04,86.86,86.91,8264.0,86.0639,86.1926,86.0144,86.0639,8264.0
2025-04-17 11:55:00,86.91,87.05,86.9,86.94,11445.0,86.0639,86.2025,86.054,86.0936,11445.0
2025-04-17 12:00:00,86.96,87.15,86.88,86.88,47991.0,86.1134,86.3016,86.0342,86.0342,47991.0
2025-04-17 12:05:00,86.87,87.17,86.86,87.0,61910.0,86.0243,86.3214,86.0144,86.153,61910.0
2025-04-17 12:10:00,87.01,87.03,86.79,86.95,33917.0,86.1629,86.1827,85.9451,86.1035,33917.0
2025-04-17 12:15:00,86.97,87.22,86.88,87.2,25397.0,86.1233,86.3709,86.0342,86.3511,25397.0
2025-04-17 12:20:00,87.17,87.28,87.12,87.24,19460.0,86.3214,86.4303,86.2718,86.3907,19460.0
2025-04-17 12:25:00,87.22,87.35,87.22,87.35,11861.0,86.3709,86.4996,86.3709,86.4996,11861.0
2025-04-17 12:30:00,87.31,87.39,87.27,87.36,37033.0,86.46,86.5392,86.4204,86.5095,37033.0
2025-04-17 12:35:00,87.37,87.42,87.24,87.28,30795.0,86.5194,86.5689,86.3907,86.4303,30795.0
2025-04-17 12:40:00,87.29,87.3,87.13,87.18,42904.0,86.4402,86.4501,86.2817,86.3313,42904.0
2025-04-17 12:45:00,87.2,87.32,87.17,87.24,50429.0,86.3511,86.4699,86.3214,86.3907,50429.0
2025-04-17 12:50:00,87.25,87.39,87.23,87.38,39926.0,86.4006,86.5392,86.3808,86.5293,39926.0
2025-04-17 12:55:00,87.36,87.49,87.34,87.39,31165.0,86.5095,86.6382,86.4897,86.5392,31165.0
2025-04-17 13:00:00,87.42,87.45,87.21,87.27,58086.0,86.5689,86.5986,86.361,86.4204,58086.0
2025-04-17 13:05:00,87.27,87.33,87.22,87.31,24810.0,86.4204,86.4798,86.3709,86.46,24810.0
2025-04-17 13:10:00,87.3,87.31,87.14,87.14,37170.0,86.4501,86.46,86.2916,86.2916,37170.0
2025-04-17 13:15:00,87.12,87.19,86.99,87.09,9874.0,86.2718,86.3412,86.1431,86.2421,9874.0
2025-04-17 13:20:00,87.06,87.06,86.95,86.98,13177.0,86.2124,86.2124,86.1035,86.1332,13177.0
2025-04-17 13:25:00,86.97,87.03,86.9,86.92,9193.0,86.1233,86.1827,86.054,86.0738,9193.0
2025-04-17 13:30:00,86.9,87.09,86.9,87.07,18717.0,86.054,86.2421,86.054,86.2223,18717.0
2025-04-17 13:35:00,87.06,87.1,86.96,87.03,18866.0,86.2124,86.252,86.1134,86.1827,18866.0
2025-04-17 13:40:00,87.02,87.04,86.82,86.95,11992.0,86.1728,86.1926,85.9748,86.1035,11992.0
2025-04-17 13:45:00,86.95,87.23,86.95,87.12,20879.0,86.1035,86.3808,86.1035,86.2718,20879.0
2025-04-17 13:50:00,87.12,87.24,87.12,87.17,12460.0,86.2718,86.3907,86.2718,86.3214,12460.0
2025-04-17 13:55:00,87.17,87.24,87.16,87.17,19983.0,86.3214,86.3907,86.3115,86.3214,19983.0
2025-04-17 14:00:00,87.18,87.29,87.14,87.29,27398.0,86.3313,86.4402,86.2916,86.4402,27398.0
2025-04-17 14:05:00,87.28,87.34,87.27,87.3,21826.0,86.4303,86.4897,86.4204,86.4501,21826.0
2025-04-17 14:10:00,87.32,87.35,87.26,87.26,20658.0,86.4699,86.4996,86.4105,86.4105,20658.0
2025-04-17 14:15:00,87.27,87.37,87.25,87.37,14565.0,86.4204,86.5194,86.4006,86.5194,14565.0
2025-04-17 14:20:00,87.36,87.41,87.32,87.41,43471.0,86.5095,86.559,86.4699,86.559,43471.0
2025-04-17 14:25:00,87.38,87.4,87.18,87.19,44669.0,86.5293,86.5491,86.3313,86.3412,44669.0
2025-04-17 14:30:00,87.2,87.31,87.2,87.24,45284.0,86.3511,86.46,86.3511,86.3907,45284.0
2025-04-17 14:35:00,87.25,87.33,87.24,87.29,71354.0,86.4006,86.4798,86.3907,86.4402,71354.0
2025-04-17 14:40:00,87.3,87.31,87.2,87.24,28127.0,86.4501,86.46,86.3511,86.3907,28127.0
2025-04-17 14:45:00,87.24,87.32,87.09,87.09,53080.0,86.3907,86.4699,86.2421,86.2421,53080.0
2025-04-17 14:50:00,87.05,87.2,86.92,87.08,50174.0,86.2025,86.3511,86.0738,86.2322,50174.0
2025-04-17 14:55:00,87.07,87.09,86.92,86.92,28038.0,86.2223,86.2421,86.0738,86.0738,28038.0
2025-04-17 15:00:00,86.91,87.02,86.86,86.95,29439.0,86.0639,86.1728,86.0144,86.1035,29439.0
2025-04-17 15:05:00,86.94,86.94,86.84,86.92,35457.0,86.0936,86.0936,85.9946,86.0738,35457.0
2025-04-17 15:10:00,86.92,86.93,86.76,86.79,28893.0,86.0738,86.0837,85.9153,85.9451,28893.0
2025-04-17 15:15:00,86.79,86.86,86.7,86.82,50474.0,85.9451,86.0144,85.8559,85.9748,50474.0
2025-04-17 15:20:00,86.82,86.99,86.75,86.93,30478.0,85.9748,86.1431,85.9054,86.0837,30478.0
2025-04-17 15:25:00,86.93,87.0,86.85,86.9,26540.0,86.0837,86.153,86.0045,86.054,26540.0
2025-04-17 15:30:00,86.91,87.13,86.91,87.13,32096.0,86.0639,86.2817,86.0639,86.2817,32096.0
2025-04-17 15:35:00,87.15,87.15,86.91,87.0,27547.0,86.3016,86.3016,86.0639,86.153,27547.0
2025-04-17 15:40:00,87.0,87.14,86.92,87.04,31875.0,86.153,86.2916,86.0738,86.1926,31875.0
2025-04-17 15:45:00,87.05,87.07,86.88,86.88,57066.0,86.2025,86.2223,86.0342,86.0342,57066.0
2025-04-17 15:50:00,86.86,87.01,86.74,86.98,112964.0,86.0144,86.1629,85.8955,86.1332,112964.0
2025-04-17 15:55:00,86.97,86.97,86.77,86.83,219106.0,86.1233,86.1233,85.9253,85.9847,219106.0
2025-04-21 09:30:00,85.97,86.21,85.95,86.12,50687.0,85.133,85.3707,85.1132,85.2816,50687.0
2025-04-21 09:35:00,86.14,86.14,85.94,86.08,22914.0,85.3014,85.3014,85.1033,85.242,22914.0
2025-04-21 09:40:00,86.11,86.17,86.02,86.13,17977.0,85.2717,85.3311,85.1826,85.2915,17977.0
2025-04-21 09:45:00,86.13,86.18,86.05,86.17,29081.0,85.2915,85.341,85.2123,85.3311,29081.0
2025-04-21 09:50:00,86.16,86.21,86.02,86.06,13242.0,85.3212,85.3707,85.1826,85.2222,13242.0
2025-04-21 09:55:00,86.03,86.16,85.98,86.08,33191.0,85.1925,85.3212,85.1429,85.242,33191.0
2025-04-21 10:00:00,86.05,86.15,85.94,86.09,29966.0,85.2123,85.3113,85.1033,85.2519,29966.0
2025-04-21 10:05:00,86.09,86.21,86.02,86.1,8389.0,85.2519,85.3707,85.1826,85.2618,8389.0
2025-04-21 10:10:00,86.1,86.19,86.06,86.19,18598.0,85.2618,85.3509,85.2222,85.3509,18598.0
2025-04-21 10:15:00,86.18,86.2,85.95,85.97,38993.0,85.341,85.3608,85.1132,85.133,38993.0
2025-04-21 10:20:00,85.98,86.0,85.93,85.95,15580.0,85.1429,85.1627,85.0934,85.1132,15580.0
2025-04-21 10:25:00,85.95,85.99,85.9,85.98,11952.0,85.1132,85.1528,85.0637,85.1429,11952.0
2025-04-21 10:30:00,85.99,86.02,85.95,85.97,15920.0,85.1528,85.1826,85.1132,85.133,15920.0
2025-04-21 10:35:00,85.95,86.04,85.94,86.04,7239.0,85.1132,85.2024,85.1033,85.2024,7239.0
2025-04-21 10:40:00,86.04,86.09,85.87,85.87,11271.0,85.2024,85.2519,85.034,85.034,11271.0
2025-04-21 10:45:00,85.88,85.91,85.73,85.73,11802.0,85.0439,85.0736,84.8954,84.8954,11802.0
2025-04-21 10:50:00,85.72,85.72,85.58,85.58,36885.0,84.8855,84.8855,84.7468,84.7468,36885.0
2025-04-21 10:55:00,85.59,85.61,85.47,85.47,22435.0,84.7567,84.7765,84.6379,84.6379,22435.0
2025-04-21 11:00:00,85.49,85.56,85.39,85.4,15344.0,84.6577,84.727,84.5587,84.5686,15344.0
2025-04-21 11:05:00,85.41,85.49,85.34,85.38,12256.0,84.5785,84.6577,84.5092,84.5488,12256.0
2025-04-21 11:10:00,85.4,85.45,85.38,85.38,10898.0,84.5686,84.6181,84.5488,84.5488,10898.0
2025-04-21 11:15:00,85.37,85.42,85.32,85.39,10400.0,84.5389,84.5884,84.4894,84.5587,10400.0
2025-04-21 11:20:00,85.4,85.43,85.31,85.41,48583.0,84.5686,84.5983,84.4795,84.5785,48583.0
2025-04-21 11:25:00,85.41,85.45,85.31,85.36,29851.0,84.5785,84.6181,84.4795,84.529,29851.0
2025-04-21 11:30:00,85.34,85.36,85.07,85.13,40417.0,84.5092,84.529,84.2418,84.3012,40417.0
2025-04-21 11:35:00,85.13,85.18,85.06,85.13,18902.0,84.3012,84.3507,84.2319,84.3012,18902.0
2025-04-21 11:40:00,85.14,85.16,85.05,85.08,6979.0,84.3111,84.3309,84.222,84.2517,6979.0
2025-04-21 11:45:00,85.09,85.09,84.82,84.9,19198.0,84.2616,84.2616,83.9942,84.0735,19198.0
2025-04-21 11:50:00,84.9,84.93,84.85,84.89,17896.0,84.0735,84.1032,84.0239,84.0636,17896.0
2025-04-21 11:55:00,84.88,84.89,84.77,84.77,13001.0,84.0537,84.0636,83.9447,83.9447,13001.0
2025-04-21 12:00:00,84.77,84.8,84.72,84.73,7071.0,83.9447,83.9744,83.8952,83.9051,7071.0
2025-04-21 12:05:00,84.73,84.79,84.67,84.77,6583.0,83.9051,83.9645,83.8457,83.9447,6583.0
2025-04-21 12:10:00,84.77,84.88,84.75,84.88,4781.0,83.9447,84.0537,83.9249,84.0537,4781.0
2025-04-21 12:15:00,84.87,84.87,84.76,84.79,6256.0,84.0437,84.0437,83.9348,83.9645,6256.0
2025-04-21 12:20:00,84.77,84.88,84.72,84.87,25278.0,83.9447,84.0537,83.8952,84.0437,25278.0
2025-04-21 12:25:00,84.89,84.92,84.84,84.89,17649.0,84.0636,84.0933,84.014,84.0636,17649.0
2025-04-21 12:30:00,84.9,85.02,84.89,84.97,16857.0,84.0735,84.1923,84.0636,84.1428,16857.0
2025-04-21 12:35:00,84.98,85.03,84.94,85.02,21296.0,84.1527,84.2022,84.1131,84.1923,21296.0
2025-04-21 12:40:00,85.02,85.07,84.93,84.94,96030.0,84.1923,84.2418,84.1032,84.1131,96030.0
2025-04-21 12:45:00,84.92,84.97,84.83,84.85,25524.0,84.0933,84.1428,84.0041,84.0239,25524.0
2025-04-21 12:50:00,84.82,84.82,84.72,84.74,6397.0,83.9942,83.9942,83.8952,83.915,6397.0
2025-04-21 12:55:00,84.72,84.72,84.64,84.64,5166.0,83.8952,83.8952,83.816,83.816,5166.0
2025-04-21 13:00:00,84.65,84.68,84.44,84.44,21487.0,83.8259,83.8556,83.6179,83.6179,21487.0
2025-04-21 13:05:00,84.44,84.46,84.39,84.43,8456.0,83.6179,83.6377,83.5684,83.608,8456.0
2025-04-21 13:10:00,84.41,84.42,84.3,84.33,7381.0,83.5882,83.5981,83.4793,83.509,7381.0
2025-04-21 13:15:00,84.32,84.35,84.29,84.33,6504.0,83.4991,83.5288,83.4694,83.509,6504.0
2025-04-21 13:20:00,84.32,84.44,84.32,84.35,4674.0,83.4991,83.6179,83.4991,83.5288,4674.0
2025-04-21 13:25:00,84.35,84.4,84.32,84.35,3519.0,83.5288,83.5783,83.4991,83.5288,3519.0
2025-04-21 13:30:00,84.36,84.44,84.36,84.38,8154.0,83.5387,83.6179,83.5387,83.5585,8154.0
2025-04-21 13:35:00,84.4,84.42,84.33,84.35,23518.0,83.5783,83.5981,83.509,83.5288,23518.0
2025-04-21 13:40:00,84.34,84.36,84.21,84.26,8474.0,83.5189,83.5387,83.3902,83.4397,8474.0
2025-04-21 13:45:00,84.26,84.26,84.09,84.12,8622.0,83.4397,83.4397,83.2713,83.3011,8622.0
2025-04-21 13:50:00,84.15,84.17,84.09,84.11,6503.0,83.3308,83.3506,83.2713,83.2911,6503.0
2025-04-21 13:55:00,84.1,84.12,84.01,84.04,10148.0,83.2812,83.3011,83.1921,83.2218,10148.0
2025-04-21 14:00:00,84.03,84.09,83.98,84.03,20332.0,83.2119,83.2713,83.1624,83.2119,20332.0
2025-04-21 14:05:00,84.03,84.08,83.97,84.0,7988.0,83.2119,83.2614,83.1525,83.1822,7988.0
2025-04-21 14:10:00,84.02,84.1,83.97,84.08,8101.0,83.202,83.2812,83.1525,83.2614,8101.0
2025-04-21 14:15:00,84.09,84.21,84.07,84.17,21405.0,83.2713,83.3902,83.2515,83.3506,21405.0
2025-04-21 14:20:00,84.18,84.27,84.18,84.26,9860.0,83.3605,83.4496,83.3605,83.4397,9860.0
2025-04-21 14:25:00,84.26,84.28,84.24,84.27,7553.0,83.4397,83.4595,83.4199,83.4496,7553.0
2025-04-21 14:30:00,84.27,84.37,84.27,84.35,10699.0,83.4496,83.5486,83.4496,83.5288,10699.0
2025-04-21 14:35:00,84.36,84.4,84.28,84.36,14879.0,83.5387,83.5783,83.4595,83.5387,14879.0
2025-04-21 14:40:00,84.34,84.35,84.24,84.24,14493.0,83.5189,83.5288,83.4199,83.4199,14493.0
2025-04-21 14:45:00,84.25,84.25,84.19,84.24,12978.0,83.4298,83.4298,83.3704,83.4199,12978.0
2025-04-21 14:50:00,84.25,84.25,84.16,84.16,13685.0,83.4298,83.4298,83.3407,83.3407,13685.0
2025-04-21 14:55:00,84.16,84.2,84.15,84.17,19715.0,83.3407,83.3803,83.3308,83.3506,19715.0
2025-04-21 15:00:00,84.16,84.26,84.15,84.19,14469.0,83.3407,83.4397,83.3308,83.3704,14469.0
2025-04-21 15:05:00,84.22,84.26,84.17,84.18,7075.0,83.4001,83.4397,83.3506,83.3605,7075.0
2025-04-21 15:10:00,84.17,84.27,84.17,84.22,32273.0,83.3506,83.4496,83.3506,83.4001,32273.0
2025-04-21 15:15:00,84.23,84.35,84.21,84.33,12164.0,83.41,83.5288,83.3902,83.509,12164.0
2025-04-21 15:20:00,84.34,84.44,84.31,84.42,13262.0,83.5189,83.6179,83.4892,83.5981,13262.0
2025-04-21 15:25:00,84.4,84.45,84.32,84.33,31238.0,83.5783,83.6278,83.4991,83.509,31238.0
2025-04-21 15:30:00,84.33,84.45,84.33,84.45,20025.0,83.509,83.6278,83.509,83.6278,20025.0
2025-04-21 15:35:00,84.46,84.74,84.26,84.59,158742.0,83.6377,83.915,83.4397,83.7665,158742.0
2025-04-21 15:40:00,84.61,84.76,84.61,84.73,28517.0,83.7863,83.9348,83.7863,83.9051,28517.0
2025-04-21 15:45:00,84.74,84.83,84.65,84.83,39083.0,83.915,84.0041,83.8259,84.0041,39083.0
2025-04-21 15:50:00,84.81,85.0,84.71,84.89,140753.0,83.9843,84.1725,83.8853,84.0636,140753.0
2025-04-21 15:55:00,84.9,85.1,84.9,84.99,190800.0,84.0735,84.2715,84.0735,84.1626,190800.0
2025-04-22 09:30:00,85.98,86.62,85.85,86.51,72722.0,85.1429,85.7767,85.0142,85.6678,72722.0
2025-04-22 09:35:00,86.51,86.53,86.25,86.51,72659.0,85.6678,85.6876,85.4103,85.6678,72659.0
2025-04-22 09:40:00,86.48,86.52,86.38,86.4,20257.0,85.6381,85.6777,85.539,85.5589,20257.0
2025-04-22 09:45:00,86.42,86.49,86.25,86.25,25507.0,85.5787,85.648,85.4103,85.4103,25507.0
2025-04-22 09:50:00,86.21,86.22,86.07,86.18,46547.0,85.3707,85.3806,85.2321,85.341,46547.0
2025-04-22 09:55:00,86.17,86.34,86.17,86.19,23518.0,85.3311,85.4994,85.3311,85.3509,23518.0
2025-04-22 10:00:00,86.2,86.23,86.09,86.11,39870.0,85.3608,85.3905,85.2519,85.2717,39870.0
2025-04-22 10:05:00,86.11,86.11,85.97,86.03,21067.0,85.2717,85.2717,85.133,85.1925,21067.0
2025-04-22 10:10:00,86.05,86.07,85.95,85.96,18358.0,85.2123,85.2321,85.1132,85.1231,18358.0
2025-04-22 10:15:00,85.95,86.18,85.93,86.14,8617.0,85.1132,85.341,85.0934,85.3014,8617.0
2025-04-22 10:20:00,86.15,86.22,86.11,86.17,11438.0,85.3113,85.3806,85.2717,85.3311,11438.0
2025-04-22 10:25:00,86.19,86.23,86.08,86.19,6140.0,85.3509,85.3905,85.242,85.3509,6140.0
2025-04-22 10:30:00,86.15,86.27,86.15,86.19,9933.0,85.3113,85.4301,85.3113,85.3509,9933.0
2025-04-22 10:35:00,86.21,86.34,86.2,86.34,7792.0,85.3707,85.4994,85.3608,85.4994,7792.0
2025-04-22 10:40:00,86.31,86.36,86.29,86.32,18242.0,85.4697,85.5192,85.4499,85.4796,18242.0
2025-04-22 10:45:00,86.32,86.4,86.29,86.29,8089.0,85.4796,85.5589,85.4499,85.4499,8089.0
2025-04-22 10:50:00,86.3,86.37,86.26,86.36,10434.0,85.4598,85.5291,85.4202,85.5192,10434.0
2025-04-22 10:55:00,86.39,86.49,86.36,86.45,34675.0,85.549,85.648,85.5192,85.6084,34675.0
2025-04-22 11:00:00,86.46,86.65,86.46,86.65,21719.0,85.6183,85.8064,85.6183,85.8064,21719.0
2025-04-22 11:05:00,86.62,86.7,86.61,86.65,15336.0,85.7767,85.8559,85.7668,85.8064,15336.0
2025-04-22 11:10:00,86.65,86.76,86.65,86.76,12560.0,85.8064,85.9153,85.8064,85.9153,12560.0
2025-04-22 11:15:00,86.76,86.78,86.65,86.67,7147.0,85.9153,85.9352,85.8064,85.8262,7147.0
2025-04-22 11:20:00,86.66,86.74,86.64,86.72,56798.0,85.8163,85.8955,85.7965,85.8757,56798.0
2025-04-22 11:25:00,86.72,86.72,86.64,86.64,20261.0,85.8757,85.8757,85.7965,85.7965,20261.0
2025-04-22 11:30:00,86.65,86.68,86.58,86.67,11144.0,85.8064,85.8361,85.7371,85.8262,11144.0
2025-04-22 11:35:00,86.68,86.72,86.56,86.56,8196.0,85.8361,85.8757,85.7173,85.7173,8196.0
2025-04-22 11:40:00,86.55,86.6,86.41,86.41,13072.0,85.7074,85.7569,85.5688,85.5688,13072.0
2025-04-22 11:45:00,86.4,86.45,86.36,86.45,11055.0,85.5589,85.6084,85.5192,85.6084,11055.0
2025-04-22 11:50:00,86.44,86.57,86.44,86.54,47263.0,85.5985,85.7272,85.5985,85.6975,47263.0
2025-04-22 11:55:00,86.54,86.85,86.5,86.81,48798.0,85.6975,86.0045,85.6579,85.9649,48798.0
2025-04-22 12:00:00,86.87,87.04,86.82,86.89,18921.0,86.0243,86.1926,85.9748,86.0441,18921.0
2025-04-22 12:05:00,86.88,86.95,86.81,86.86,9250.0,86.0342,86.1035,85.9649,86.0144,9250.0
2025-04-22 12:10:00,86.89,86.94,86.83,86.87,10219.0,86.0441,86.0936,85.9847,86.0243,10219.0
2025-04-22 12:15:00,86.87,86.89,86.76,86.81,12128.0,86.0243,86.0441,85.9153,85.9649,12128.0
2025-04-22 12:20:00,86.84,86.99,86.82,86.99,29967.0,85.9946,86.1431,85.9748,86.1431,29967.0
2025-04-22 12:25:00,86.96,86.96,86.89,86.9,8597.0,86.1134,86.1134,86.0441,86.054,8597.0
2025-04-22 12:30:00,86.88,86.94,86.85,86.87,8421.0,86.0342,86.0936,86.0045,86.0243,8421.0
2025-04-22 12:35:00,86.89,86.89,86.75,86.76,5357.0,86.0441,86.0441,85.9054,85.9153,5357.0
2025-04-22 12:40:00,86.74,86.79,86.72,86.79,6547.0,85.8955,85.9451,85.8757,85.9451,6547.0
2025-04-22 12:45:00,86.79,86.79,86.56,86.63,14216.0,85.9451,85.9451,85.7173,85.7866,14216.0
2025-04-22 12:50:00,86.59,86.67,86.53,86.64,11711.0,85.747,85.8262,85.6876,85.7965,11711.0
2025-04-22 12:55:00,86.63,86.67,86.55,86.55,18169.0,85.7866,85.8262,85.7074,85.7074,18169.0
2025-04-22 13:00:00,86.51,86.61,86.51,86.61,62633.0,85.6678,85.7668,85.6678,85.7668,62633.0
2025-04-22 13:05:00,86.66,86.72,86.56,86.61,18658.0,85.8163,85.8757,85.7173,85.7668,18658.0
2025-04-22 13:10:00,86.54,86.55,86.3,86.35,10673.0,85.6975,85.7074,85.4598,85.5093,10673.0
2025-04-22 13:15:00,86.32,86.32,86.04,86.24,6324.0,85.4796,85.4796,85.2024,85.4004,6324.0
2025-04-22 13:20:00,86.21,86.24,86.0,86.02,9341.0,85.3707,85.4004,85.1627,85.1826,9341.0
2025-04-22 13:25:00,85.98,86.26,85.81,85.86,40338.0,85.1429,85.4202,84.9746,85.0241,40338.0
2025-04-22 13:30:00,85.87,85.98,85.8,85.88,13779.0,85.034,85.1429,84.9647,85.0439,13779.0
2025-04-22 13:35:00,85.9,86.02,85.89,85.95,21162.0,85.0637,85.1826,85.0538,85.1132,21162.0
2025-04-22 13:40:00,85.99,85.99,85.87,85.98,3302.0,85.1528,85.1528,85.034,85.1429,3302.0
2025-04-22 13:45:00,85.97,86.0,85.85,85.87,5318.0,85.133,85.1627,85.0142,85.034,5318.0
2025-04-22 13:50:00,85.84,85.96,85.84,85.94,18174.0,85.0043,85.1231,85.0043,85.1033,18174.0
2025-04-22 13:55:00,85.93,85.96,85.83,85.84,8996.0,85.0934,85.1231,84.9944,85.0043,8996.0
2025-04-22 14:00:00,85.81,86.1,85.8,86.1,9127.0,84.9746,85.2618,84.9647,85.2618,9127.0
2025-04-22 14:05:00,86.12,86.23,86.12,86.15,6074.0,85.2816,85.3905,85.2816,85.3113,6074.0
2025-04-22 14:10:00,86.18,86.27,86.17,86.27,13894.0,85.341,85.4301,85.3311,85.4301,13894.0
2025-04-22 14:15:00,86.3,86.36,86.28,86.33,8425.0,85.4598,85.5192,85.44,85.4895,8425.0
2025-04-22 14:20:00,86.32,86.49,86.32,86.44,9662.0,85.4796,85.648,85.4796,85.5985,9662.0
2025-04-22 14:25:00,86.42,86.52,86.42,86.49,9262.0,85.5787,85.6777,85.5787,85.648,9262.0
2025-04-22 14:30:00,86.51,86.59,86.5,86.58,11566.0,85.6678,85.747,85.6579,85.7371,11566.0
2025-04-22 14:35:00,86.59,86.62,86.53,86.54,19194.0,85.747,85.7767,85.6876,85.6975,19194.0
2025-04-22 14:40:00,86.52,86.64,86.52,86.6,13547.0,85.6777,85.7965,85.6777,85.7569,13547.0
2025-04-22 14:45:00,86.61,86.67,86.58,86.63,11899.0,85.7668,85.8262,85.7371,85.7866,11899.0
2025-04-22 14:50:00,86.63,86.72,86.63,86.71,10904.0,85.7866,85.8757,85.7866,85.8658,10904.0
2025-04-22 14:55:00,86.71,86.74,86.63,86.67,22619.0,85.8658,85.8955,85.7866,85.8262,22619.0
2025-04-22 15:00:00,86.69,86.72,86.64,86.67,12111.0,85.846,85.8757,85.7965,85.8262,12111.0
2025-04-22 15:05:00,86.73,86.73,86.62,86.66,12627.0,85.8856,85.8856,85.7767,85.8163,12627.0
2025-04-22 15:10:00,86.65,86.66,86.56,86.61,13336.0,85.8064,85.8163,85.7173,85.7668,13336.0
2025-04-22 15:15:00,86.63,86.64,86.45,86.51,24423.0,85.7866,85.7965,85.6084,85.6678,24423.0
2025-04-22 15:20:00,86.49,86.6,86.44,86.56,21235.0,85.648,85.7569,85.5985,85.7173,21235.0
2025-04-22 15:25:00,86.6,86.67,86.57,86.61,31218.0,85.7569,85.8262,85.7272,85.7668,31218.0
2025-04-22 15:30:00,86.59,86.71,86.57,86.67,24618.0,85.747,85.8658,85.7272,85.8262,24618.0
2025-04-22 15:35:00,86.67,86.76,86.55,86.64,25740.0,85.8262,85.9153,85.7074,85.7965,25740.0
2025-04-22 15:40:00,86.65,86.89,86.62,86.85,46924.0,85.8064,86.0441,85.7767,86.0045,46924.0
2025-04-22 15:45:00,86.84,87.01,86.83,86.98,49594.0,85.9946,86.1629,85.9847,86.1332,49594.0
2025-04-22 15:50:00,86.96,86.99,86.7,86.76,57778.0,86.1134,86.1431,85.8559,85.9153,57778.0
2025-04-22 15:55:00,86.77,86.81,86.67,86.7,123218.0,85.9253,85.9649,85.8262,85.8559,123218.0
2025-04-23 09:30:00,87.69,87.82,87.34,87.82,106028.0,86.8363,86.965,86.4897,86.965,106028.0
2025-04-23 09:35:00,87.88,88.32,87.42,87.92,107073.0,87.0244,87.4602,86.5689,87.0641,107073.0
2025-04-23 09:40:00,87.89,88.33,87.84,88.18,34293.0,87.0343,87.4701,86.9848,87.3215,34293.0
2025-04-23 09:45:00,88.14,88.54,88.11,88.54,79006.0,87.2819,87.678,87.2522,87.678,79006.0
2025-04-23 09:50:00,88.51,88.58,88.28,88.31,95484.0,87.6483,87.7176,87.4206,87.4503,95484.0
2025-04-23 09:55:00,88.31,88.32,88.17,88.26,40092.0,87.4503,87.4602,87.3116,87.4007,40092.0
2025-04-23 10:00:00,88.3,88.52,87.94,88.14,76951.0,87.4404,87.6582,87.0839,87.2819,76951.0
2025-04-23 10:05:00,88.14,88.29,88.11,88.25,13757.0,87.2819,87.4305,87.2522,87.3908,13757.0
2025-04-23 10:10:00,88.25,88.33,88.12,88.19,18780.0,87.3908,87.4701,87.2621,87.3314,18780.0
2025-04-23 10:15:00,88.19,88.19,87.8,88.09,36126.0,87.3314,87.3314,86.9452,87.2324,36126.0
2025-04-23 10:20:00,88.07,88.1,87.87,88.01,20942.0,87.2126,87.2423,87.0145,87.1532,20942.0
2025-04-23 10:25:00,88.0,88.23,87.99,88.18,11492.0,87.1433,87.371,87.1334,87.3215,11492.0
2025-04-23 10:30:00,88.15,88.24,88.08,88.18,29083.0,87.2918,87.3809,87.2225,87.3215,29083.0
2025-04-23 10:35:00,88.16,88.17,87.95,87.99,30054.0,87.3017,87.3116,87.0938,87.1334,30054.0
2025-04-23 10:40:00,87.95,88.04,87.84,87.95,18306.0,87.0938,87.1829,86.9848,87.0938,18306.0
2025-04-23 10:45:00,87.93,88.02,87.86,87.87,19577.0,87.074,87.1631,87.0046,87.0145,19577.0
2025-04-23 10:50:00,87.85,87.87,87.73,87.79,17513.0,86.9947,87.0145,86.8759,86.9353,17513.0
2025-04-23 10:55:00,87.78,87.79,87.55,87.6,32824.0,86.9254,86.9353,86.6977,86.7472,32824.0
2025-04-23 11:00:00,87.63,87.77,87.44,87.68,45780.0,86.7769,86.9155,86.5887,86.8264,45780.0
2025-04-23 11:05:00,87.68,87.74,87.54,87.56,24074.0,86.8264,86.8858,86.6878,86.7076,24074.0
2025-04-23 11:10:00,87.53,87.54,87.44,87.51,7637.0,86.6779,86.6878,86.5887,86.658,7637.0
2025-04-23 11:15:00,87.47,87.48,87.32,87.41,14046.0,86.6184,86.6283,86.4699,86.559,14046.0
2025-04-23 11:20:00,87.42,87.42,87.03,87.12,56541.0,86.5689,86.5689,86.1827,86.2718,56541.0
2025-04-23 11:25:00,87.08,87.17,86.85,86.99,23060.0,86.2322,86.3214,86.0045,86.1431,23060.0
2025-04-23 11:30:00,86.98,87.06,86.74,86.89,31639.0,86.1332,86.2124,85.8955,86.0441,31639.0
2025-04-23 11:35:00,86.94,87.08,86.83,87.07,12249.0,86.0936,86.2322,85.9847,86.2223,12249.0
2025-04-23 11:40:00,87.07,87.14,86.94,86.95,12178.0,86.2223,86.2916,86.0936,86.1035,12178.0
2025-04-23 11:45:00,86.96,87.06,86.81,86.83,22527.0,86.1134,86.2124,85.9649,85.9847,22527.0
2025-04-23 11:50:00,86.84,86.95,86.74,86.85,22946.0,85.9946,86.1035,85.8955,86.0045,22946.0
2025-04-23 11:55:00,86.88,87.0,86.88,86.93,9803.0,86.0342,86.153,86.0342,86.0837,9803.0
2025-04-23 12:00:00,86.95,86.95,86.8,86.87,12236.0,86.1035,86.1035,85.955,86.0243,12236.0
2025-04-23 12:05:00,86.85,86.88,86.69,86.71,12151.0,86.0045,86.0342,85.846,85.8658,12151.0
2025-04-23 12:10:00,86.68,86.81,86.67,86.73,9452.0,85.8361,85.9649,85.8262,85.8856,9452.0
2025-04-23 12:15:00,86.74,86.76,86.55,86.55,10255.0,85.8955,85.9153,85.7074,85.7074,10255.0
2025-04-23 12:20:00,86.54,86.57,86.46,86.52,8319.0,85.6975,85.7272,85.6183,85.6777,8319.0
2025-04-23 12:25:00,86.52,86.76,86.41,86.72,17552.0,85.6777,85.9153,85.5688,85.8757,17552.0
2025-04-23 12:30:00,86.76,86.87,86.73,86.84,15727.0,85.9153,86.0243,85.8856,85.9946,15727.0
2025-04-23 12:35:00,86.87,86.97,86.87,86.93,16191.0,86.0243,86.1233,86.0243,86.0837,16191.0
2025-04-23 12:40:00,86.91,86.95,86.86,86.94,9957.0,86.0639,86.1035,86.0144,86.0936,9957.0
2025-04-23 12:45:00,86.92,86.95,86.76,86.8,8807.0,86.0738,86.1035,85.9153,85.955,8807.0
2025-04-23 12:50:00,86.74,86.87,86.72,86.84,11229.0,85.8955,86.0243,85.8757,85.9946,11229.0
2025-04-23 12:55:00,86.83,87.01,86.83,86.97,38758.0,85.9847,86.1629,85.9847,86.1233,38758.0
2025-04-23 13:00:00,86.99,87.1,86.7,87.1,15065.0,86.1431,86.252,85.8559,86.252,15065.0
2025-04-23 13:05:00,87.12,87.25,87.09,87.22,11053.0,86.2718,86.4006,86.2421,86.3709,11053.0
2025-04-23 13:10:00,87.2,87.23,87.14,87.2,9881.0,86.3511,86.3808,86.2916,86.3511,9881.0
2025-04-23 13:15:00,87.21,87.24,87.17,87.18,38744.0,86.361,86.3907,86.3214,86.3313,38744.0
2025-04-23 13:20:00,87.19,87.22,87.14,87.19,11693.0,86.3412,86.3709,86.2916,86.3412,11693.0
2025-04-23 13:25:00,87.19,87.23,87.05,87.05,18585.0,86.3412,86.3808,86.2025,86.2025,18585.0
2025-04-23 13:30:00,87.03,87.1,86.85,86.9,9073.0,86.1827,86.252,86.0045,86.054,9073.0
2025-04-23 13:35:00,86.87,86.89,86.72,86.79,11537.0,86.0243,86.0441,85.8757,85.9451,11537.0
2025-04-23 13:40:00,86.79,86.8,86.69,86.8,6677.0,85.9451,85.955,85.846,85.955,6677.0
2025-04-23 13:45:00,86.83,86.83,86.66,86.67,23737.0,85.9847,85.9847,85.8163,85.8262,23737.0
2025-04-23 13:50:00,86.69,86.86,86.64,86.84,11472.0,85.846,86.0144,85.7965,85.9946,11472.0
2025-04-23 13:55:00,86.87,86.97,86.85,86.87,5470.0,86.0243,86.1233,86.0045,86.0243,5470.0
2025-04-23 14:00:00,86.87,86.94,86.74,86.81,16629.0,86.0243,86.0936,85.8955,85.9649,16629.0
2025-04-23 14:05:00,86.85,86.88,86.77,86.83,6239.0,86.0045,86.0342,85.9253,85.9847,6239.0
2025-04-23 14:10:00,86.85,86.89,86.75,86.78,12598.0,86.0045,86.0441,85.9054,85.9352,12598.0
2025-04-23 14:15:00,86.79,86.9,86.78,86.83,5478.0,85.9451,86.054,85.9352,85.9847,5478.0
2025-04-23 14:20:00,86.83,86.9,86.65,86.7,11485.0,85.9847,86.054,85.8064,85.8559,11485.0
2025-04-23 14:25:00,86.68,86.68,86.49,86.51,4742.0,85.8361,85.8361,85.648,85.6678,4742.0
2025-04-23 14:30:00,86.54,86.69,86.54,86.62,4105.0,85.6975,85.846,85.6975,85.7767,4105.0
2025-04-23 14:35:00,86.62,86.65,86.58,86.63,11114.0,85.7767,85.8064,85.7371,85.7866,11114.0
2025-04-23 14:40:00,86.63,86.64,86.5,86.5,8426.0,85.7866,85.7965,85.6579,85.6579,8426.0
2025-04-23 14:45:00,86.5,86.57,86.46,86.56,5988.0,85.6579,85.7272,85.6183,85.7173,5988.0
2025-04-23 14:50:00,86.56,86.56,86.46,86.48,4269.0,85.7173,85.7173,85.6183,85.6381,4269.0
2025-04-23 14:55:00,86.46,86.62,86.46,86.49,12413.0,85.6183,85.7767,85.6183,85.648,12413.0
2025-04-23 15:00:00,86.49,86.6,86.36,86.4,12245.0,85.648,85.7569,85.5192,85.5589,12245.0
2025-04-23 15:05:00,86.42,86.54,86.42,86.47,8295.0,85.5787,85.6975,85.5787,85.6282,8295.0
2025-04-23 15:10:00,86.48,86.6,86.46,86.51,23712.0,85.6381,85.7569,85.6183,85.6678,23712.0
2025-04-23 15:15:00,86.55,86.57,86.45,86.47,18461.0,85.7074,85.7272,85.6084,85.6282,18461.0
2025-04-23 15:20:00,86.49,86.5,86.41,86.43,14517.0,85.648,85.6579,85.5688,85.5886,14517.0
2025-04-23 15:25:00,86.44,86.56,86.41,86.51,16332.0,85.5985,85.7173,85.5688,85.6678,16332.0
2025-04-23 15:30:00,86.53,86.7,86.52,86.6,19303.0,85.6876,85.8559,85.6777,85.7569,19303.0
2025-04-23 15:35:00,86.59,86.63,86.48,86.58,28141.0,85.747,85.7866,85.6381,85.7371,28141.0
2025-04-23 15:40:00,86.59,86.7,86.56,86.68,35723.0,85.747,85.8559,85.7173,85.8361,35723.0
2025-04-23 15:45:00,86.69,86.75,86.53,86.74,29321.0,85.846,85.9054,85.6876,85.8955,29321.0
2025-04-23 15:50:00,86.75,87.01,86.69,86.97,83955.0,85.9054,86.1629,85.846,86.1233,83955.0
2025-04-23 15:55:00,86.96,87.02,86.8,86.8,87646.0,86.1134,86.1728,85.955,85.955,87646.0
2025-04-24 09:30:00,86.89,86.89,86.53,86.55,35401.0,86.0441,86.0441,85.6876,85.7074,35401.0
2025-04-24 09:35:00,86.55,86.73,86.45,86.55,18668.0,85.7074,85.8856,85.6084,85.7074,18668.0
2025-04-24 09:40:00,86.59,86.95,86.59,86.94,7341.0,85.747,86.1035,85.747,86.0936,7341.0
2025-04-24 09:45:00,86.91,86.92,86.73,86.8,9614.0,86.0639,86.0738,85.8856,85.955,9614.0
2025-04-24 09:50:00,86.7,86.83,86.7,86.81,33072.0,85.8559,85.9847,85.8559,85.9649,33072.0
2025-04-24 09:55:00,86.78,86.81,86.68,86.69,6682.0,85.9352,85.9649,85.8361,85.846,6682.0
2025-04-24 10:00:00,86.69,86.86,86.57,86.86,20625.0,85.846,86.0144,85.7272,86.0144,20625.0
2025-04-24 10:05:00,86.9,86.9,86.72,86.75,32177.0,86.054,86.054,85.8757,85.9054,32177.0
2025-04-24 10:10:00,86.76,86.8,86.67,86.75,23234.0,85.9153,85.955,85.8262,85.9054,23234.0
2025-04-24 10:15:00,86.71,86.79,86.63,86.75,37981.0,85.8658,85.9451,85.7866,85.9054,37981.0
2025-04-24 10:20:00,86.77,86.85,86.76,86.85,44605.0,85.9253,86.0045,85.9153,86.0045,44605.0
2025-04-24 10:25:00,86.86,87.05,86.85,87.05,14034.0,86.0144,86.2025,86.0045,86.2025,14034.0
2025-04-24 10:30:00,87.03,87.24,87.03,87.23,11306.0,86.1827,86.3907,86.1827,86.3808,11306.0
2025-04-24 10:35:00,87.21,87.23,87.14,87.23,11154.0,86.361,86.3808,86.2916,86.3808,11154.0
2025-04-24 10:40:00,87.23,87.25,87.08,87.11,5187.0,86.3808,86.4006,86.2322,86.2619,5187.0
2025-04-24 10:45:00,87.13,87.13,86.91,87.01,6298.0,86.2817,86.2817,86.0639,86.1629,6298.0
2025-04-24 10:50:00,86.99,87.05,86.92,87.05,3088.0,86.1431,86.2025,86.0738,86.2025,3088.0
2025-04-24 10:55:00,87.12,87.12,87.05,87.07,2454.0,86.2718,86.2718,86.2025,86.2223,2454.0
2025-04-24 11:00:00,87.14,87.23,87.11,87.17,9475.0,86.2916,86.3808,86.2619,86.3214,9475.0
2025-04-24 11:05:00,87.2,87.25,87.2,87.24,6157.0,86.3511,86.4006,86.3511,86.3907,6157.0
2025-04-24 11:10:00,87.23,87.36,87.23,87.26,8536.0,86.3808,86.5095,86.3808,86.4105,8536.0
2025-04-24 11:15:00,87.27,87.35,87.26,87.3,4768.0,86.4204,86.4996,86.4105,86.4501,4768.0
2025-04-24 11:20:00,87.3,87.45,87.29,87.39,8305.0,86.4501,86.5986,86.4402,86.5392,8305.0
2025-04-24 11:25:00,87.4,87.4,87.27,87.33,10450.0,86.5491,86.5491,86.4204,86.4798,10450.0
2025-04-24 11:30:00,87.31,87.45,87.28,87.44,4720.0,86.46,86.5986,86.4303,86.5887,4720.0
2025-04-24 11:35:00,87.42,87.43,87.39,87.43,2795.0,86.5689,86.5788,86.5392,86.5788,2795.0
2025-04-24 11:40:00,87.39,87.43,87.3,87.31,24638.0,86.5392,86.5788,86.4501,86.46,24638.0
2025-04-24 11:45:00,87.3,87.4,87.3,87.37,11872.0,86.4501,86.5491,86.4501,86.5194,11872.0
2025-04-24 11:50:00,87.35,87.48,87.29,87.46,6192.0,86.4996,86.6283,86.4402,86.6085,6192.0
2025-04-24 11:55:00,87.44,87.48,87.38,87.38,7041.0,86.5887,86.6283,86.5293,86.5293,7041.0
2025-04-24 12:00:00,87.42,87.5,87.39,87.45,9231.0,86.5689,86.6481,86.5392,86.5986,9231.0
2025-04-24 12:05:00,87.44,87.44,87.31,87.34,8996.0,86.5887,86.5887,86.46,86.4897,8996.0
2025-04-24 12:10:00,87.31,87.47,87.31,87.46,9829.0,86.46,86.6184,86.46,86.6085,9829.0
2025-04-24 12:15:00,87.47,87.6,87.46,87.57,6915.0,86.6184,86.7472,86.6085,86.7175,6915.0
2025-04-24 12:20:00,87.56,87.64,87.55,87.59,6853.0,86.7076,86.7868,86.6977,86.7373,6853.0
2025-04-24 12:25:00,87.56,87.67,87.54,87.59,25128.0,86.7076,86.8165,86.6878,86.7373,25128.0
2025-04-24 12:30:00,87.6,87.71,87.54,87.71,5523.0,86.7472,86.8561,86.6878,86.8561,5523.0
2025-04-24 12:35:00,87.65,87.67,87.62,87.64,7870.0,86.7967,86.8165,86.767,86.7868,7870.0
2025-04-24 12:40:00,87.64,87.77,87.63,87.73,4677.0,86.7868,86.9155,86.7769,86.8759,4677.0
2025-04-24 12:45:00,87.74,87.76,87.68,87.73,5280.0,86.8858,86.9056,86.8264,86.8759,5280.0
2025-04-24 12:50:00,87.75,87.75,87.66,87.71,3121.0,86.8957,86.8957,86.8066,86.8561,3121.0
2025-04-24 12:55:00,87.7,87.75,87.68,87.72,3629.0,86.8462,86.8957,86.8264,86.866,3629.0
2025-04-24 13:00:00,87.67,87.74,87.63,87.67,17159.0,86.8165,86.8858,86.7769,86.8165,17159.0
2025-04-24 13:05:00,87.69,87.71,87.61,87.61,17113.0,86.8363,86.8561,86.7571,86.7571,17113.0
2025-04-24 13:10:00,87.63,87.66,87.61,87.66,3343.0,86.7769,86.8066,86.7571,86.8066,3343.0
2025-04-24 13:15:00,87.63,87.66,87.41,87.41,116530.0,86.7769,86.8066,86.559,86.559,116530.0
2025-04-24 13:20:00,87.42,87.49,87.34,87.35,33334.0,86.5689,86.6382,86.4897,86.4996,33334.0
2025-04-24 13:25:00,87.36,87.44,87.35,87.37,7161.0,86.5095,86.5887,86.4996,86.5194,7161.0
2025-04-24 13:30:00,87.42,87.48,87.37,87.41,7814.0,86.5689,86.6283,86.5194,86.559,7814.0
2025-04-24 13:35:00,87.41,87.46,87.39,87.41,22377.0,86.559,86.6085,86.5392,86.559,22377.0
2025-04-24 13:40:00,87.42,87.46,87.37,87.42,23650.0,86.5689,86.6085,86.5194,86.5689,23650.0
2025-04-24 13:45:00,87.42,87.52,87.41,87.5,21315.0,86.5689,86.668,86.559,86.6481,21315.0
2025-04-24 13:50:00,87.49,87.53,87.45,87.53,9286.0,86.6382,86.6779,86.5986,86.6779,9286.0
2025-04-24 13:55:00,87.52,87.52,87.46,87.46,6913.0,86.668,86.668,86.6085,86.6085,6913.0
2025-04-24 14:00:00,87.49,87.61,87.48,87.56,8402.0,86.6382,86.7571,86.6283,86.7076,8402.0
2025-04-24 14:05:00,87.58,87.66,87.5,87.5,9881.0,86.7274,86.8066,86.6481,86.6481,9881.0
2025-04-24 14:10:00,87.49,87.5,87.45,87.47,69804.0,86.6382,86.6481,86.5986,86.6184,69804.0
2025-04-24 14:15:00,87.48,87.49,87.38,87.41,12549.0,86.6283,86.6382,86.5293,86.559,12549.0
2025-04-24 14:20:00,87.4,87.45,87.37,87.43,5693.0,86.5491,86.5986,86.5194,86.5788,5693.0
2025-04-24 14:25:00,87.42,87.42,87.37,87.39,11100.0,86.5689,86.5689,86.5194,86.5392,11100.0
2025-04-24 14:30:00,87.38,87.49,87.38,87.47,17015.0,86.5293,86.6382,86.5293,86.6184,17015.0
2025-04-24 14:35:00,87.49,87.51,87.43,87.45,6372.0,86.6382,86.658,86.5788,86.5986,6372.0
2025-04-24 14:40:00,87.45,87.46,87.37,87.39,16419.0,86.5986,86.6085,86.5194,86.5392,16419.0
2025-04-24 14:45:00,87.38,87.41,87.37,87.39,10189.0,86.5293,86.559,86.5194,86.5392,10189.0
2025-04-24 14:50:00,87.39,87.44,87.36,87.36,22048.0,86.5392,86.5887,86.5095,86.5095,22048.0
2025-04-24 14:55:00,87.37,87.37,87.31,87.31,14762.0,86.5194,86.5194,86.46,86.46,14762.0
2025-04-24 15:00:00,87.31,87.31,87.11,87.12,22588.0,86.46,86.46,86.2619,86.2718,22588.0
2025-04-24 15:05:00,87.12,87.22,87.11,87.15,16018.0,86.2718,86.3709,86.2619,86.3016,16018.0
2025-04-24 15:10:00,87.15,87.16,87.03,87.1,18323.0,86.3016,86.3115,86.1827,86.252,18323.0
2025-04-24 15:15:00,87.1,87.25,87.08,87.22,13985.0,86.252,86.4006,86.2322,86.3709,13985.0
2025-04-24 15:20:00,87.2,87.29,87.2,87.23,90625.0,86.3511,86.4402,86.3511,86.3808,90625.0
2025-04-24 15:25:00,87.24,87.37,87.22,87.22,14920.0,86.3907,86.5194,86.3709,86.3709,14920.0
2025-04-24 15:30:00,87.23,87.33,87.22,87.26,17242.0,86.3808,86.4798,86.3709,86.4105,17242.0
2025-04-24 15:35:00,87.23,87.36,87.08,87.33,80584.0,86.3808,86.5095,86.2322,86.4798,80584.0
2025-04-24 15:40:00,87.31,87.43,87.31,87.42,31841.0,86.46,86.5788,86.46,86.5689,31841.0
2025-04-24 15:45:00,87.42,87.52,87.37,87.48,36400.0,86.5689,86.668,86.5194,86.6283,36400.0
2025-04-24 15:50:00,87.46,87.47,87.29,87.34,39741.0,86.6085,86.6184,86.4402,86.4897,39741.0
2025-04-24 15:55:00,87.34,87.35,87.14,87.16,146503.0,86.4897,86.4996,86.2916,86.3115,146503.0
2025-04-25 09:30:00,87.16,87.35,86.89,87.06,45247.0,86.3115,86.4996,86.0441,86.2124,45247.0
2025-04-25 09:35:00,87.03,87.33,87.03,87.28,21474.0,86.1827,86.4798,86.1827,86.4303,21474.0
2025-04-25 09:40:00,87.27,87.33,86.87,86.91,34274.0,86.4204,86.4798,86.0243,86.0639,34274.0
2025-04-25 09:45:00,86.89,86.89,86.63,86.79,33463.0,86.0441,86.0441,85.7866,85.9451,33463.0
2025-04-25 09:50:00,86.82,86.95,86.79,86.88,17655.0,85.9748,86.1035,85.9451,86.0342,17655.0
2025-04-25 09:55:00,86.9,86.93,86.74,86.77,48383.0,86.054,86.0837,85.8955,85.9253,48383.0
2025-04-25 10:00:00,86.81,86.96,86.77,86.78,41095.0,85.9649,86.1134,85.9253,85.9352,41095.0
2025-04-25 10:05:00,86.71,86.96,86.7,86.94,35515.0,85.8658,86.1134,85.8559,86.0936,35515.0
2025-04-25 10:10:00,86.94,86.99,86.85,86.9,29383.0,86.0936,86.1431,86.0045,86.054,29383.0
2025-04-25 10:15:00,86.89,87.02,86.8,86.81,72942.0,86.0441,86.1728,85.955,85.9649,72942.0
2025-04-25 10:20:00,86.79,86.81,86.38,86.65,66774.0,85.9451,85.9649,85.539,85.8064,66774.0
2025-04-25 10:25:00,86.64,86.68,86.54,86.62,43507.0,85.7965,85.8361,85.6975,85.7767,43507.0
2025-04-25 10:30:00,86.62,86.62,86.43,86.53,9410.0,85.7767,85.7767,85.5886,85.6876,9410.0
2025-04-25 10:35:00,86.53,86.55,86.44,86.54,13381.0,85.6876,85.7074,85.5985,85.6975,13381.0
2025-04-25 10:40:00,86.55,86.69,86.5,86.69,20256.0,85.7074,85.846,85.6579,85.846,20256.0
2025-04-25 10:45:00,86.67,86.73,86.63,86.72,8219.0,85.8262,85.8856,85.7866,85.8757,8219.0
2025-04-25 10:50:00,86.75,86.88,86.68,86.84,14957.0,85.9054,86.0342,85.8361,85.9946,14957.0
2025-04-25 10:55:00,86.83,86.86,86.68,86.83,19868.0,85.9847,86.0144,85.8361,85.9847,19868.0
2025-04-25 11:00:00,86.83,86.98,86.78,86.93,27683.0,85.9847,86.1332,85.9352,86.0837,27683.0
2025-04-25 11:05:00,86.93,86.94,86.87,86.87,40965.0,86.0837,86.0936,86.0243,86.0243,40965.0
2025-04-25 11:10:00,86.87,86.97,86.79,86.82,15085.0,86.0243,86.1233,85.9451,85.9748,15085.0
2025-04-25 11:15:00,86.82,86.86,86.68,86.78,11625.0,85.9748,86.0144,85.8361,85.9352,11625.0
2025-04-25 11:20:00,86.77,86.86,86.76,86.83,9668.0,85.9253,86.0144,85.9153,85.9847,9668.0
2025-04-25 11:25:00,86.81,86.84,86.75,86.79,12382.0,85.9649,85.9946,85.9054,85.9451,12382.0
2025-04-25 11:30:00,86.8,86.81,86.71,86.74,72455.0,85.955,85.9649,85.8658,85.8955,72455.0
2025-04-25 11:35:00,86.71,86.76,86.67,86.75,9809.0,85.8658,85.9153,85.8262,85.9054,9809.0
2025-04-25 11:40:00,86.74,86.86,86.74,86.74,8831.0,85.8955,86.0144,85.8955,85.8955,8831.0
2025-04-25 11:45:00,86.73,86.79,86.73,86.78,10358.0,85.8856,85.9451,85.8856,85.9352,10358.0
2025-04-25 11:50:00,86.8,86.87,86.77,86.87,7094.0,85.955,86.0243,85.9253,86.0243,7094.0
2025-04-25 11:55:00,86.89,86.92,86.83,86.83,7734.0,86.0441,86.0738,85.9847,85.9847,7734.0
2025-04-25 12:00:00,86.84,86.95,86.84,86.89,19778.0,85.9946,86.1035,85.9946,86.0441,19778.0
2025-04-25 12:05:00,86.9,87.0,86.9,87.0,5367.0,86.054,86.153,86.054,86.153,5367.0
2025-04-25 12:10:00,87.0,87.07,87.0,87.05,4212.0,86.153,86.2223,86.153,86.2025,4212.0
2025-04-25 12:15:00,87.04,87.1,87.01,87.03,35188.0,86.1926,86.252,86.1629,86.1827,35188.0
2025-04-25 12:20:00,87.04,87.11,86.97,87.1,11025.0,86.1926,86.2619,86.1233,86.252,11025.0
2025-04-25 12:25:00,87.09,87.12,87.09,87.11,17199.0,86.2421,86.2718,86.2421,86.2619,17199.0
2025-04-25 12:30:00,87.09,87.13,87.08,87.12,11776.0,86.2421,86.2817,86.2322,86.2718,11776.0
2025-04-25 12:35:00,87.14,87.16,87.04,87.04,15149.0,86.2916,86.3115,86.1926,86.1926,15149.0
2025-04-25 12:40:00,87.04,87.08,87.01,87.05,40802.0,86.1926,86.2322,86.1629,86.2025,40802.0
2025-04-25 12:45:00,87.04,87.06,86.92,86.95,32080.0,86.1926,86.2124,86.0738,86.1035,32080.0
2025-04-25 12:50:00,86.95,86.99,86.9,86.97,19650.0,86.1035,86.1431,86.054,86.1233,19650.0
2025-04-25 12:55:00,86.97,86.97,86.85,86.9,10205.0,86.1233,86.1233,86.0045,86.054,10205.0
2025-04-25 13:00:00,86.89,86.96,86.88,86.89,13635.0,86.0441,86.1134,86.0342,86.0441,13635.0
2025-04-25 13:05:00,86.89,87.02,86.88,86.97,13061.0,86.0441,86.1728,86.0342,86.1233,13061.0
2025-04-25 13:10:00,86.97,87.08,86.97,87.08,8651.0,86.1233,86.2322,86.1233,86.2322,8651.0
2025-04-25 13:15:00,87.07,87.11,87.03,87.1,12486.0,86.2223,86.2619,86.1827,86.252,12486.0
2025-04-25 13:20:00,87.12,87.14,87.07,87.1,42075.0,86.2718,86.2916,86.2223,86.252,42075.0
2025-04-25 13:25:00,87.09,87.16,87.08,87.14,29593.0,86.2421,86.3115,86.2322,86.2916,29593.0
2025-04-25 13:30:00,87.17,87.21,87.08,87.19,14930.0,86.3214,86.361,86.2322,86.3412,14930.0
2025-04-25 13:35:00,87.21,87.29,87.0,87.06,59681.0,86.361,86.4402,86.153,86.2124,59681.0
2025-04-25 13:40:00,87.03,87.15,87.0,87.07,20853.0,86.1827,86.3016,86.153,86.2223,20853.0
2025-04-25 13:45:00,87.07,87.07,86.93,87.02,10259.0,86.2223,86.2223,86.0837,86.1728,10259.0
2025-04-25 13:50:00,86.98,86.98,86.9,86.9,6645.0,86.1332,86.1332,86.054,86.054,6645.0
2025-04-25 13:55:00,86.9,86.92,86.81,86.88,29385.0,86.054,86.0738,85.9649,86.0342,29385.0
2025-04-25 14:00:00,86.88,86.94,86.82,86.91,26900.0,86.0342,86.0936,85.9748,86.0639,26900.0
2025-04-25 14:05:00,86.94,87.07,86.93,87.07,9068.0,86.0936,86.2223,86.0837,86.2223,9068.0
2025-04-25 14:10:00,87.1,87.12,87.04,87.09,22338.0,86.252,86.2718,86.1926,86.2421,22338.0
2025-04-25 14:15:00,87.08,87.14,87.06,87.13,25274.0,86.2322,86.2916,86.2124,86.2817,25274.0
2025-04-25 14:20:00,87.12,87.31,87.11,87.3,16339.0,86.2718,86.46,86.2619,86.4501,16339.0
2025-04-25 14:25:00,87.29,87.29,87.14,87.22,28342.0,86.4402,86.4402,86.2916,86.3709,28342.0
2025-04-25 14:30:00,87.22,87.24,87.17,87.21,17936.0,86.3709,86.3907,86.3214,86.361,17936.0
2025-04-25 14:35:00,87.21,87.27,87.2,87.23,14884.0,86.361,86.4204,86.3511,86.3808,14884.0
2025-04-25 14:40:00,87.23,87.28,87.21,87.25,21510.0,86.3808,86.4303,86.361,86.4006,21510.0
2025-04-25 14:45:00,87.25,87.31,87.18,87.19,19545.0,86.4006,86.46,86.3313,86.3412,19545.0
2025-04-25 14:50:00,87.19,87.22,87.0,87.16,31542.0,86.3412,86.3709,86.153,86.3115,31542.0
2025-04-25 14:55:00,87.15,87.16,87.05,87.05,13349.0,86.3016,86.3115,86.2025,86.2025,13349.0
2025-04-25 15:00:00,87.07,87.15,87.04,87.15,9032.0,86.2223,86.3016,86.1926,86.3016,9032.0
2025-04-25 15:05:00,87.13,87.17,87.1,87.14,14008.0,86.2817,86.3214,86.252,86.2916,14008.0
2025-04-25 15:10:00,87.12,87.13,87.07,87.1,9945.0,86.2718,86.2817,86.2223,86.252,9945.0
2025-04-25 15:15:00,87.1,87.13,87.03,87.07,9557.0,86.252,86.2817,86.1827,86.2223,9557.0
2025-04-25 15:20:00,87.07,87.19,87.07,87.18,10345.0,86.2223,86.3412,86.2223,86.3313,10345.0
2025-04-25 15:25:00,87.18,87.18,87.01,87.01,15014.0,86.3313,86.3313,86.1629,86.1629,15014.0
2025-04-25 15:30:00,87.0,87.06,86.93,86.99,17274.0,86.153,86.2124,86.0837,86.1431,17274.0
2025-04-25 15:35:00,86.97,87.04,86.83,86.98,83873.0,86.1233,86.1926,85.9847,86.1332,83873.0
2025-04-25 15:40:00,86.98,87.1,86.91,87.09,16024.0,86.1332,86.252,86.0639,86.2421,16024.0
2025-04-25 15:45:00,87.08,87.1,87.01,87.05,22592.0,86.2322,86.252,86.1629,86.2025,22592.0
2025-04-25 15:50:00,87.09,87.23,87.02,87.17,89611.0,86.2421,86.3808,86.1728,86.3214,89611.0
2025-04-25 15:55:00,87.17,87.18,86.98,87.02,113341.0,86.3214,86.3313,86.1332,86.1728,113341.0
2025-04-28 09:30:00,86.93,87.45,86.88,87.43,61716.0,86.0837,86.5986,86.0342,86.5788,61716.0
2025-04-28 09:35:00,87.44,87.45,87.24,87.25,44657.0,86.5887,86.5986,86.3907,86.4006,44657.0
2025-04-28 09:40:00,87.21,87.37,87.09,87.12,20902.0,86.361,86.5194,86.2421,86.2718,20902.0
2025-04-28 09:45:00,87.14,87.22,86.99,87.06,28039.0,86.2916,86.3709,86.1431,86.2124,28039.0
2025-04-28 09:50:00,87.08,87.11,86.95,87.02,14832.0,86.2322,86.2619,86.1035,86.1728,14832.0
2025-04-28 09:55:00,87.02,87.11,87.01,87.03,7647.0,86.1728,86.2619,86.1629,86.1827,7647.0
2025-04-28 10:00:00,87.04,87.08,86.97,87.03,19798.0,86.1926,86.2322,86.1233,86.1827,19798.0
2025-04-28 10:05:00,87.05,87.21,87.04,87.1,18588.0,86.2025,86.361,86.1926,86.252,18588.0
2025-04-28 10:10:00,87.06,87.11,87.04,87.08,12574.0,86.2124,86.2619,86.1926,86.2322,12574.0
2025-04-28 10:15:00,87.09,87.28,87.09,87.28,9055.0,86.2421,86.4303,86.2421,86.4303,9055.0
2025-04-28 10:20:00,87.3,87.47,87.29,87.46,26798.0,86.4501,86.6184,86.4402,86.6085,26798.0
2025-04-28 10:25:00,87.49,87.5,87.32,87.34,22062.0,86.6382,86.6481,86.4699,86.4897,22062.0
2025-04-28 10:30:00,87.32,87.35,87.24,87.34,12297.0,86.4699,86.4996,86.3907,86.4897,12297.0
2025-04-28 10:35:00,87.37,87.52,87.32,87.43,13296.0,86.5194,86.668,86.4699,86.5788,13296.0
2025-04-28 10:40:00,87.45,87.47,87.3,87.44,6099.0,86.5986,86.6184,86.4501,86.5887,6099.0
2025-04-28 10:45:00,87.45,87.51,87.42,87.48,19163.0,86.5986,86.658,86.5689,86.6283,19163.0
2025-04-28 10:50:00,87.49,87.53,87.44,87.52,21153.0,86.6382,86.6779,86.5887,86.668,21153.0
2025-04-28 10:55:00,87.55,87.55,87.42,87.45,12214.0,86.6977,86.6977,86.5689,86.5986,12214.0
2025-04-28 11:00:00,87.47,87.51,87.41,87.46,12728.0,86.6184,86.658,86.559,86.6085,12728.0
2025-04-28 11:05:00,87.47,87.49,87.24,87.25,18195.0,86.6184,86.6382,86.3907,86.4006,18195.0
2025-04-28 11:10:00,87.21,87.3,87.16,87.3,82929.0,86.361,86.4501,86.3115,86.4501,82929.0
2025-04-28 11:15:00,87.31,87.31,87.19,87.28,30397.0,86.46,86.46,86.3412,86.4303,30397.0
2025-04-28 11:20:00,87.27,87.31,87.15,87.15,28102.0,86.4204,86.46,86.3016,86.3016,28102.0
2025-04-28 11:25:00,87.17,87.17,87.1,87.13,8970.0,86.3214,86.3214,86.252,86.2817,8970.0
2025-04-28 11:30:00,87.14,87.18,87.09,87.09,13471.0,86.2916,86.3313,86.2421,86.2421,13471.0
2025-04-28 11:35:00,87.07,87.24,87.07,87.23,5119.0,86.2223,86.3907,86.2223,86.3808,5119.0
2025-04-28 11:40:00,87.25,87.36,87.22,87.22,18652.0,86.4006,86.5095,86.3709,86.3709,18652.0
2025-04-28 11:45:00,87.2,87.26,87.18,87.19,21715.0,86.3511,86.4105,86.3313,86.3412,21715.0
2025-04-28 11:50:00,87.2,87.27,87.18,87.19,10464.0,86.3511,86.4204,86.3313,86.3412,10464.0
2025-04-28 11:55:00,87.17,87.21,87.03,87.1,4931.0,86.3214,86.361,86.1827,86.252,4931.0
2025-04-28 12:00:00,87.09,87.1,86.86,86.87,20638.0,86.2421,86.252,86.0144,86.0243,20638.0
2025-04-28 12:05:00,86.86,86.89,86.78,86.81,40669.0,86.0144,86.0441,85.9352,85.9649,40669.0
2025-04-28 12:10:00,86.8,86.86,86.73,86.79,30244.0,85.955,86.0144,85.8856,85.9451,30244.0
2025-04-28 12:15:00,86.81,86.89,86.79,86.89,12728.0,85.9649,86.0441,85.9451,86.0441,12728.0
2025-04-28 12:20:00,86.89,86.92,86.83,86.91,9906.0,86.0441,86.0738,85.9847,86.0639,9906.0
2025-04-28 12:25:00,86.91,86.91,86.82,86.86,12054.0,86.0639,86.0639,85.9748,86.0144,12054.0
2025-04-28 12:30:00,86.87,86.92,86.84,86.84,7399.0,86.0243,86.0738,85.9946,85.9946,7399.0
2025-04-28 12:35:00,86.88,86.96,86.87,86.91,5148.0,86.0342,86.1134,86.0243,86.0639,5148.0
2025-04-28 12:40:00,86.95,87.05,86.94,87.02,121403.0,86.1035,86.2025,86.0936,86.1728,121403.0
2025-04-28 12:45:00,87.01,87.08,86.98,87.05,12259.0,86.1629,86.2322,86.1332,86.2025,12259.0
2025-04-28 12:50:00,87.04,87.09,87.01,87.06,10608.0,86.1926,86.2421,86.1629,86.2124,10608.0
2025-04-28 12:55:00,87.05,87.05,86.97,87.0,13199.0,86.2025,86.2025,86.1233,86.153,13199.0
2025-04-28 13:00:00,87.01,87.03,86.87,86.88,152498.0,86.1629,86.1827,86.0243,86.0342,152498.0
2025-04-28 13:05:00,86.85,86.91,86.8,86.81,14523.0,86.0045,86.0639,85.955,85.9649,14523.0
2025-04-28 13:10:00,86.8,86.86,86.76,86.82,27130.0,85.955,86.0144,85.9153,85.9748,27130.0
2025-04-28 13:15:00,86.83,86.9,86.83,86.88,38419.0,85.9847,86.054,85.9847,86.0342,38419.0
2025-04-28 13:20:00,86.86,86.86,86.82,86.83,5279.0,86.0144,86.0144,85.9748,85.9847,5279.0
2025-04-28 13:25:00,86.85,86.9,86.76,86.77,7159.0,86.0045,86.054,85.9153,85.9253,7159.0
2025-04-28 13:30:00,86.71,86.78,86.67,86.78,9085.0,85.8658,85.9352,85.8262,85.9352,9085.0
2025-04-28 13:35:00,86.79,86.86,86.76,86.86,3644.0,85.9451,86.0144,85.9153,86.0144,3644.0
2025-04-28 13:40:00,86.86,86.89,86.8,86.87,6931.0,86.0144,86.0441,85.955,86.0243,6931.0
2025-04-28 13:45:00,86.85,86.9,86.84,86.86,19204.0,86.0045,86.054,85.9946,86.0144,19204.0
2025-04-28 13:50:00,86.87,86.93,86.86,86.89,7908.0,86.0243,86.0837,86.0144,86.0441,7908.0
2025-04-28 13:55:00,86.89,87.03,86.89,87.03,7309.0,86.0441,86.1827,86.0441,86.1827,7309.0
2025-04-28 14:00:00,87.03,87.09,87.02,87.08,11087.0,86.1827,86.2421,86.1728,86.2322,11087.0
2025-04-28 14:05:00,87.08,87.13,87.07,87.11,18678.0,86.2322,86.2817,86.2223,86.2619,18678.0
2025-04-28 14:10:00,87.1,87.11,87.05,87.1,4527.0,86.252,86.2619,86.2025,86.252,4527.0
2025-04-28 14:15:00,87.09,87.11,87.03,87.04,7040.0,86.2421,86.2619,86.1827,86.1926,7040.0
2025-04-28 14:20:00,87.06,87.17,87.06,87.17,4694.0,86.2124,86.3214,86.2124,86.3214,4694.0
2025-04-28 14:25:00,87.16,87.23,87.13,87.2,7681.0,86.3115,86.3808,86.2817,86.3511,7681.0
2025-04-28 14:30:00,87.2,87.25,87.19,87.2,9915.0,86.3511,86.4006,86.3412,86.3511,9915.0
2025-04-28 14:35:00,87.22,87.29,87.21,87.26,15328.0,86.3709,86.4402,86.361,86.4105,15328.0
2025-04-28 14:40:00,87.28,87.29,87.24,87.25,4268.0,86.4303,86.4402,86.3907,86.4006,4268.0
2025-04-28 14:45:00,87.23,87.3,87.22,87.3,9516.0,86.3808,86.4501,86.3709,86.4501,9516.0
2025-04-28 14:50:00,87.3,87.32,87.24,87.27,5335.0,86.4501,86.4699,86.3907,86.4204,5335.0
2025-04-28 14:55:00,87.26,87.28,87.21,87.23,30136.0,86.4105,86.4303,86.361,86.3808,30136.0
2025-04-28 15:00:00,87.23,87.32,87.23,87.29,17846.0,86.3808,86.4699,86.3808,86.4402,17846.0
2025-04-28 15:05:00,87.3,87.41,87.3,87.41,7164.0,86.4501,86.559,86.4501,86.559,7164.0
2025-04-28 15:10:00,87.39,87.41,87.3,87.36,19894.0,86.5392,86.559,86.4501,86.5095,19894.0
2025-04-28 15:15:00,87.36,87.4,87.35,87.37,28027.0,86.5095,86.5491,86.4996,86.5194,28027.0
2025-04-28 15:20:00,87.39,87.51,87.38,87.51,15526.0,86.5392,86.658,86.5293,86.658,15526.0
2025-04-28 15:25:00,87.52,87.55,87.47,87.54,15646.0,86.668,86.6977,86.6184,86.6878,15646.0
2025-04-28 15:30:00,87.53,87.53,87.42,87.45,17945.0,86.6779,86.6779,86.5689,86.5986,17945.0
2025-04-28 15:35:00,87.44,87.49,87.33,87.45,83533.0,86.5887,86.6382,86.4798,86.5986,83533.0
2025-04-28 15:40:00,87.44,87.52,87.42,87.52,12535.0,86.5887,86.668,86.5689,86.668,12535.0
2025-04-28 15:45:00,87.51,87.63,87.51,87.58,25073.0,86.658,86.7769,86.658,86.7274,25073.0
2025-04-28 15:50:00,87.59,87.71,87.56,87.65,69881.0,86.7373,86.8561,86.7076,86.7967,69881.0
2025-04-28 15:55:00,87.65,87.73,87.52,87.53,452879.0,86.7967,86.8759,86.668,86.6779,452879.0
2025-04-29 09:30:00,87.48,87.73,87.29,87.73,50204.0,86.6283,86.8759,86.4402,86.8759,50204.0
2025-04-29 09:35:00,87.74,87.93,87.6,87.88,49886.0,86.8858,87.074,86.7472,87.0244,49886.0
2025-04-29 09:40:00,87.9,87.98,87.82,87.9,44845.0,87.0443,87.1235,86.965,87.0443,44845.0
2025-04-29 09:45:00,87.89,87.97,87.85,87.94,55050.0,87.0343,87.1136,86.9947,87.0839,55050.0
2025-04-29 09:50:00,87.93,88.08,87.81,87.81,63556.0,87.074,87.2225,86.9551,86.9551,63556.0
2025-04-29 09:55:00,87.81,88.0,87.78,87.89,137909.0,86.9551,87.1433,86.9254,87.0343,137909.0
2025-04-29 10:00:00,87.8,87.95,87.76,87.81,58137.0,86.9452,87.0938,86.9056,86.9551,58137.0
2025-04-29 10:05:00,87.8,87.94,87.78,87.79,13166.0,86.9452,87.0839,86.9254,86.9353,13166.0
2025-04-29 10:10:00,87.75,87.8,87.53,87.53,36557.0,86.8957,86.9452,86.6779,86.6779,36557.0
2025-04-29 10:15:00,87.53,87.6,87.47,87.49,33598.0,86.6779,86.7472,86.6184,86.6382,33598.0
2025-04-29 10:20:00,87.47,87.49,87.21,87.25,25393.0,86.6184,86.6382,86.361,86.4006,25393.0
2025-04-29 10:25:00,87.26,87.27,87.2,87.27,6728.0,86.4105,86.4204,86.3511,86.4204,6728.0
2025-04-29 10:30:00,87.33,87.35,87.26,87.32,10159.0,86.4798,86.4996,86.4105,86.4699,10159.0
2025-04-29 10:35:00,87.3,87.55,87.26,87.47,18527.0,86.4501,86.6977,86.4105,86.6184,18527.0
2025-04-29 10:40:00,87.45,87.56,87.42,87.46,10213.0,86.5986,86.7076,86.5689,86.6085,10213.0
2025-04-29 10:45:00,87.45,87.62,87.45,87.62,36035.0,86.5986,86.767,86.5986,86.767,36035.0
2025-04-29 10:50:00,87.6,87.66,87.53,87.62,25759.0,86.7472,86.8066,86.6779,86.767,25759.0
2025-04-29 10:55:00,87.62,87.72,87.62,87.71,33573.0,86.767,86.866,86.767,86.8561,33573.0
2025-04-29 11:00:00,87.71,87.78,87.65,87.67,40120.0,86.8561,86.9254,86.7967,86.8165,40120.0
2025-04-29 11:05:00,87.66,87.8,87.66,87.77,21611.0,86.8066,86.9452,86.8066,86.9155,21611.0
2025-04-29 11:10:00,87.78,87.91,87.74,87.9,27858.0,86.9254,87.0542,86.8858,87.0443,27858.0
2025-04-29 11:15:00,87.89,87.94,87.63,87.64,16321.0,87.0343,87.0839,86.7769,86.7868,16321.0
2025-04-29 11:20:00,87.64,87.73,87.6,87.72,9585.0,86.7868,86.8759,86.7472,86.866,9585.0
2025-04-29 11:25:00,87.72,87.84,87.69,87.84,9871.0,86.866,86.9848,86.8363,86.9848,9871.0
2025-04-29 11:30:00,87.85,87.87,87.68,87.68,16443.0,86.9947,87.0145,86.8264,86.8264,16443.0
2025-04-29 11:35:00,87.65,87.8,87.65,87.74,13395.0,86.7967,86.9452,86.7967,86.8858,13395.0
2025-04-29 11:40:00,87.73,87.85,87.72,87.83,6905.0,86.8759,86.9947,86.866,86.9749,6905.0
2025-04-29 11:45:00,87.84,87.85,87.79,87.84,9382.0,86.9848,86.9947,86.9353,86.9848,9382.0
2025-04-29 11:50:00,87.87,87.91,87.76,87.77,8190.0,87.0145,87.0542,86.9056,86.9155,8190.0
2025-04-29 11:55:00,87.77,87.79,87.67,87.7,11864.0,86.9155,86.9353,86.8165,86.8462,11864.0
2025-04-29 12:00:00,87.69,87.79,87.68,87.77,3461.0,86.8363,86.9353,86.8264,86.9155,3461.0
2025-04-29 12:05:00,87.78,87.91,87.76,87.91,15293.0,86.9254,87.0542,86.9056,87.0542,15293.0
2025-04-29 12:10:00,87.91,87.92,87.88,87.89,10327.0,87.0542,87.0641,87.0244,87.0343,10327.0
2025-04-29 12:15:00,87.9,87.99,87.9,87.95,10033.0,87.0443,87.1334,87.0443,87.0938,10033.0
2025-04-29 12:20:00,87.94,87.99,87.94,87.95,3144.0,87.0839,87.1334,87.0839,87.0938,3144.0
2025-04-29 12:25:00,87.95,88.0,87.93,87.98,6320.0,87.0938,87.1433,87.074,87.1235,6320.0
2025-04-29 12:30:00,87.98,88.04,87.95,88.02,8726.0,87.1235,87.1829,87.0938,87.1631,8726.0
2025-04-29 12:35:00,88.03,88.03,87.92,87.98,3313.0,87.173,87.173,87.0641,87.1235,3313.0
2025-04-29 12:40:00,87.97,87.99,87.93,87.95,18339.0,87.1136,87.1334,87.074,87.0938,18339.0
2025-04-29 12:45:00,87.95,87.95,87.75,87.79,15962.0,87.0938,87.0938,86.8957,86.9353,15962.0
2025-04-29 12:50:00,87.81,87.9,87.79,87.86,18411.0,86.9551,87.0443,86.9353,87.0046,18411.0
2025-04-29 12:55:00,87.85,87.86,87.74,87.8,19411.0,86.9947,87.0046,86.8858,86.9452,19411.0
2025-04-29 13:00:00,87.81,87.82,87.77,87.79,13442.0,86.9551,86.965,86.9155,86.9353,13442.0
2025-04-29 13:05:00,87.77,87.94,87.75,87.91,29208.0,86.9155,87.0839,86.8957,87.0542,29208.0
2025-04-29 13:10:00,87.9,87.98,87.86,87.94,27455.0,87.0443,87.1235,87.0046,87.0839,27455.0
2025-04-29 13:15:00,87.95,88.14,87.94,88.12,23810.0,87.0938,87.2819,87.0839,87.2621,23810.0
2025-04-29 13:20:00,88.14,88.17,88.08,88.17,26925.0,87.2819,87.3116,87.2225,87.3116,26925.0
2025-04-29 13:25:00,88.17,88.22,88.12,88.21,30449.0,87.3116,87.3611,87.2621,87.3512,30449.0
2025-04-29 13:30:00,88.2,88.31,88.2,88.28,9272.0,87.3413,87.4503,87.3413,87.4206,9272.0
2025-04-29 13:35:00,88.29,88.31,88.12,88.14,10524.0,87.4305,87.4503,87.2621,87.2819,10524.0
2025-04-29 13:40:00,88.17,88.19,88.13,88.14,5034.0,87.3116,87.3314,87.272,87.2819,5034.0
2025-04-29 13:45:00,88.13,88.3,88.1,88.29,16327.0,87.272,87.4404,87.2423,87.4305,16327.0
2025-04-29 13:50:00,88.28,88.34,88.24,88.31,18504.0,87.4206,87.48,87.3809,87.4503,18504.0
2025-04-29 13:55:00,88.3,88.42,88.3,88.39,20355.0,87.4404,87.5592,87.4404,87.5295,20355.0
2025-04-29 14:00:00,88.39,88.41,88.37,88.4,5748.0,87.5295,87.5493,87.5097,87.5394,5748.0
2025-04-29 14:05:00,88.42,88.44,88.33,88.39,17778.0,87.5592,87.579,87.4701,87.5295,17778.0
2025-04-29 14:10:00,88.38,88.38,88.3,88.31,11947.0,87.5196,87.5196,87.4404,87.4503,11947.0
2025-04-29 14:15:00,88.33,88.37,88.25,88.25,14952.0,87.4701,87.5097,87.3908,87.3908,14952.0
2025-04-29 14:20:00,88.26,88.27,88.13,88.18,16989.0,87.4007,87.4106,87.272,87.3215,16989.0
2025-04-29 14:25:00,88.17,88.28,88.16,88.24,3678.0,87.3116,87.4206,87.3017,87.3809,3678.0
2025-04-29 14:30:00,88.23,88.28,88.19,88.27,9352.0,87.371,87.4206,87.3314,87.4106,9352.0
2025-04-29 14:35:00,88.27,88.27,88.18,88.2,26535.0,87.4106,87.4106,87.3215,87.3413,26535.0
2025-04-29 14:40:00,88.2,88.2,88.12,88.16,8634.0,87.3413,87.3413,87.2621,87.3017,8634.0
2025-04-29 14:45:00,88.16,88.17,88.08,88.08,23553.0,87.3017,87.3116,87.2225,87.2225,23553.0
2025-04-29 14:50:00,88.09,88.15,88.04,88.12,12383.0,87.2324,87.2918,87.1829,87.2621,12383.0
2025-04-29 14:55:00,88.13,88.18,88.08,88.18,21522.0,87.272,87.3215,87.2225,87.3215,21522.0
2025-04-29 15:00:00,88.17,88.22,88.09,88.11,37802.0,87.3116,87.3611,87.2324,87.2522,37802.0
2025-04-29 15:05:00,88.12,88.19,88.11,88.17,48758.0,87.2621,87.3314,87.2522,87.3116,48758.0
2025-04-29 15:10:00,88.18,88.24,88.12,88.19,30545.0,87.3215,87.3809,87.2621,87.3314,30545.0
2025-04-29 15:15:00,88.2,88.21,88.15,88.2,50007.0,87.3413,87.3512,87.2918,87.3413,50007.0
2025-04-29 15:20:00,88.21,88.21,88.13,88.2,28481.0,87.3512,87.3512,87.272,87.3413,28481.0
2025-04-29 15:25:00,88.19,88.2,88.07,88.09,26748.0,87.3314,87.3413,87.2126,87.2324,26748.0
2025-04-29 15:30:00,88.1,88.11,87.99,88.04,15816.0,87.2423,87.2522,87.1334,87.1829,15816.0
2025-04-29 15:35:00,88.04,88.12,87.99,88.08,36187.0,87.1829,87.2621,87.1334,87.2225,36187.0
2025-04-29 15:40:00,88.06,88.13,88.05,88.06,79117.0,87.2027,87.272,87.1928,87.2027,79117.0
2025-04-29 15:45:00,88.06,88.17,88.05,88.11,94345.0,87.2027,87.3116,87.1928,87.2522,94345.0
2025-04-29 15:50:00,88.12,88.16,88.02,88.06,141971.0,87.2621,87.3017,87.1631,87.2027,141971.0
2025-04-29 15:55:00,88.05,88.07,87.97,88.01,148028.0,87.1928,87.2126,87.1136,87.1532,148028.0
2025-04-30 09:30:00,87.6,87.62,87.03,87.34,39633.0,86.7472,86.767,86.1827,86.4897,39633.0
2025-04-30 09:35:00,87.41,87.61,87.29,87.34,36436.0,86.559,86.7571,86.4402,86.4897,36436.0
2025-04-30 09:40:00,87.4,87.47,87.0,87.05,91219.0,86.5491,86.6184,86.153,86.2025,91219.0
2025-04-30 09:45:00,87.04,87.13,86.97,87.07,17534.0,86.1926,86.2817,86.1233,86.2223,17534.0
2025-04-30 09:50:00,87.04,87.05,86.85,86.93,22916.0,86.1926,86.2025,86.0045,86.0837,22916.0
2025-04-30 09:55:00,86.9,86.95,86.75,86.81,26126.0,86.054,86.1035,85.9054,85.9649,26126.0
2025-04-30 10:00:00,86.81,87.1,86.8,86.89,20698.0,85.9649,86.252,85.955,86.0441,20698.0
2025-04-30 10:05:00,86.92,87.04,86.84,87.01,24402.0,86.0738,86.1926,85.9946,86.1629,24402.0
2025-04-30 10:10:00,87.0,87.23,86.95,87.21,28764.0,86.153,86.3808,86.1035,86.361,28764.0
2025-04-30 10:15:00,87.22,87.25,87.1,87.18,23450.0,86.3709,86.4006,86.252,86.3313,23450.0
2025-04-30 10:20:00,87.15,87.31,87.11,87.31,25372.0,86.3016,86.46,86.2619,86.46,25372.0
2025-04-30 10:25:00,87.31,87.37,87.26,87.34,36689.0,86.46,86.5194,86.4105,86.4897,36689.0
2025-04-30 10:30:00,87.34,87.44,87.25,87.25,73496.0,86.4897,86.5887,86.4006,86.4006,73496.0
2025-04-30 10:35:00,87.25,87.26,87.1,87.18,56960.0,86.4006,86.4105,86.252,86.3313,56960.0
2025-04-30 10:40:00,87.19,87.25,87.11,87.21,40717.0,86.3412,86.4006,86.2619,86.361,40717.0
2025-04-30 10:45:00,87.19,87.22,87.11,87.18,29888.0,86.3412,86.3709,86.2619,86.3313,29888.0
2025-04-30 10:50:00,87.17,87.37,87.1,87.24,47129.0,86.3214,86.5194,86.252,86.3907,47129.0
2025-04-30 10:55:00,87.24,87.34,87.21,87.26,25505.0,86.3907,86.4897,86.361,86.4105,25505.0
2025-04-30 11:00:00,87.25,87.46,87.25,87.43,14169.0,86.4006,86.6085,86.4006,86.5788,14169.0
2025-04-30 11:05:00,87.45,87.7,87.42,87.67,25583.0,86.5986,86.8462,86.5689,86.8165,25583.0
2025-04-30 11:10:00,87.69,87.84,87.67,87.81,13643.0,86.8363,86.9848,86.8165,86.9551,13643.0
2025-04-30 11:15:00,87.81,87.96,87.81,87.94,87984.0,86.9551,87.1037,86.9551,87.0839,87984.0
2025-04-30 11:20:00,87.94,88.02,87.91,87.93,31521.0,87.0839,87.1631,87.0542,87.074,31521.0
2025-04-30 11:25:00,87.92,87.92,87.71,87.79,29229.0,87.0641,87.0641,86.8561,86.9353,29229.0
2025-04-30 11:30:00,87.79,87.9,87.76,87.85,23071.0,86.9353,87.0443,86.9056,86.9947,23071.0
2025-04-30 11:35:00,87.87,87.9,87.79,87.9,16650.0,87.0145,87.0443,86.9353,87.0443,16650.0
2025-04-30 11:40:00,87.88,87.91,87.74,87.85,59391.0,87.0244,87.0542,86.8858,86.9947,59391.0
2025-04-30 11:45:00,87.84,88.0,87.82,87.92,31041.0,86.9848,87.1433,86.965,87.0641,31041.0
2025-04-30 11:50:00,87.92,87.96,87.83,87.87,11546.0,87.0641,87.1037,86.9749,87.0145,11546.0
2025-04-30 11:55:00,87.82,87.84,87.66,87.76,11869.0,86.965,86.9848,86.8066,86.9056,11869.0
2025-04-30 12:00:00,87.79,87.86,87.77,87.82,11192.0,86.9353,87.0046,86.9155,86.965,11192.0
2025-04-30 12:05:00,87.82,87.94,87.82,87.91,24433.0,86.965,87.0839,86.965,87.0542,24433.0
2025-04-30 12:10:00,87.9,87.9,87.7,87.7,71586.0,87.0443,87.0443,86.8462,86.8462,71586.0
2025-04-30 12:15:00,87.69,87.76,87.63,87.7,9950.0,86.8363,86.9056,86.7769,86.8462,9950.0
2025-04-30 12:20:00,87.72,87.73,87.56,87.56,23021.0,86.866,86.8759,86.7076,86.7076,23021.0
2025-04-30 12:25:00,87.57,87.63,87.56,87.56,11782.0,86.7175,86.7769,86.7076,86.7076,11782.0
2025-04-30 12:30:00,87.55,87.56,87.5,87.52,17260.0,86.6977,86.7076,86.6481,86.668,17260.0
2025-04-30 12:35:00,87.52,87.66,87.46,87.63,17408.0,86.668,86.8066,86.6085,86.7769,17408.0
2025-04-30 12:40:00,87.64,87.72,87.62,87.68,16729.0,86.7868,86.866,86.767,86.8264,16729.0
2025-04-30 12:45:00,87.68,87.73,87.68,87.72,10700.0,86.8264,86.8759,86.8264,86.866,10700.0
2025-04-30 12:50:00,87.71,87.82,87.7,87.82,15591.0,86.8561,86.965,86.8462,86.965,15591.0
2025-04-30 12:55:00,87.83,87.84,87.76,87.8,11586.0,86.9749,86.9848,86.9056,86.9452,11586.0
2025-04-30 13:00:00,87.79,87.8,87.75,87.76,6107.0,86.9353,86.9452,86.8957,86.9056,6107.0
2025-04-30 13:05:00,87.77,87.77,87.68,87.69,21054.0,86.9155,86.9155,86.8264,86.8363,21054.0
2025-04-30 13:10:00,87.65,87.65,87.57,87.6,9168.0,86.7967,86.7967,86.7175,86.7472,9168.0
2025-04-30 13:15:00,87.65,87.77,87.65,87.77,7338.0,86.7967,86.9155,86.7967,86.9155,7338.0
2025-04-30 13:20:00,87.76,87.78,87.7,87.73,7440.0,86.9056,86.9254,86.8462,86.8759,7440.0
2025-04-30 13:25:00,87.72,87.93,87.71,87.92,11692.0,86.866,87.074,86.8561,87.0641,11692.0
2025-04-30 13:30:00,87.91,87.98,87.88,87.98,60520.0,87.0542,87.1235,87.0244,87.1235,60520.0
2025-04-30 13:35:00,87.98,88.02,87.94,87.97,39977.0,87.1235,87.1631,87.0839,87.1136,39977.0
2025-04-30 13:40:00,87.98,88.07,87.96,88.03,20682.0,87.1235,87.2126,87.1037,87.173,20682.0
2025-04-30 13:45:00,87.99,88.09,87.99,88.07,18889.0,87.1334,87.2324,87.1334,87.2126,18889.0
2025-04-30 13:50:00,88.08,88.14,88.03,88.09,214888.0,87.2225,87.2819,87.173,87.2324,214888.0
2025-04-30 13:55:00,88.09,88.1,88.01,88.01,8756.0,87.2324,87.2423,87.1532,87.1532,8756.0
2025-04-30 14:00:00,88.02,88.06,87.93,88.06,18176.0,87.1631,87.2027,87.074,87.2027,18176.0
2025-04-30 14:05:00,88.06,88.35,87.98,88.0,64802.0,87.2027,87.4899,87.1235,87.1433,64802.0
2025-04-30 14:10:00,88.02,88.1,87.96,88.0,35507.0,87.1631,87.2423,87.1037,87.1433,35507.0
2025-04-30 14:15:00,87.99,88.12,87.99,88.03,6860.0,87.1334,87.2621,87.1334,87.173,6860.0
2025-04-30 14:20:00,88.04,88.08,87.99,88.03,26596.0,87.1829,87.2225,87.1334,87.173,26596.0
2025-04-30 14:25:00,88.05,88.06,87.82,87.86,28512.0,87.1928,87.2027,86.965,87.0046,28512.0
2025-04-30 14:30:00,87.84,87.89,87.75,87.75,11447.0,86.9848,87.0343,86.8957,86.8957,11447.0
2025-04-30 14:35:00,87.72,87.72,87.52,87.53,31121.0,86.866,86.866,86.668,86.6779,31121.0
2025-04-30 14:40:00,87.51,87.55,87.46,87.49,45472.0,86.658,86.6977,86.6085,86.6382,45472.0
2025-04-30 14:45:00,87.48,87.62,87.47,87.59,38039.0,86.6283,86.767,86.6184,86.7373,38039.0
2025-04-30 14:50:00,87.58,87.61,87.46,87.47,25620.0,86.7274,86.7571,86.6085,86.6184,25620.0
2025-04-30 14:55:00,87.48,87.52,87.44,87.46,30043.0,86.6283,86.668,86.5887,86.6085,30043.0
2025-04-30 15:00:00,87.47,87.56,87.46,87.47,55129.0,86.6184,86.7076,86.6085,86.6184,55129.0
2025-04-30 15:05:00,87.49,87.58,87.47,87.56,19276.0,86.6382,86.7274,86.6184,86.7076,19276.0
2025-04-30 15:10:00,87.55,87.64,87.54,87.63,23947.0,86.6977,86.7868,86.6878,86.7769,23947.0
2025-04-30 15:15:00,87.63,87.69,87.57,87.59,21057.0,86.7769,86.8363,86.7175,86.7373,21057.0
2025-04-30 15:20:00,87.58,87.67,87.57,87.61,42078.0,86.7274,86.8165,86.7175,86.7571,42078.0
2025-04-30 15:25:00,87.6,87.61,87.52,87.55,43536.0,86.7472,86.7571,86.668,86.6977,43536.0
2025-04-30 15:30:00,87.54,87.55,87.41,87.42,76483.0,86.6878,86.6977,86.559,86.5689,76483.0
2025-04-30 15:35:00,87.43,87.51,87.36,87.45,73629.0,86.5788,86.658,86.5095,86.5986,73629.0
2025-04-30 15:40:00,87.44,87.72,87.43,87.72,57727.0,86.5887,86.866,86.5788,86.866,57727.0
2025-04-30 15:45:00,87.73,88.12,87.73,88.07,62299.0,86.8759,87.2621,86.8759,87.2126,62299.0
2025-04-30 15:50:00,88.09,88.54,88.09,88.45,75597.0,87.2324,87.678,87.2324,87.5889,75597.0
2025-04-30 15:55:00,88.44,88.64,88.32,88.33,375100.0,87.579,87.777,87.4602,87.4701,375100.0
2025-05-01 09:30:00,88.64,88.67,87.96,88.16,90884.0,87.777,87.8068,87.1037,87.3017,90884.0
2025-05-01 09:35:00,88.15,88.75,88.13,88.6,61911.0,87.2918,87.886,87.272,87.7374,61911.0
2025-05-01 09:40:00,88.6,88.76,88.46,88.5,47601.0,87.7374,87.8959,87.5988,87.6384,47601.0
2025-05-01 09:45:00,88.53,88.64,88.29,88.64,35879.0,87.6681,87.777,87.4305,87.777,35879.0
2025-05-01 09:50:00,88.64,88.85,88.64,88.76,41829.0,87.777,87.985,87.777,87.8959,41829.0
2025-05-01 09:55:00,88.75,88.77,88.47,88.55,34863.0,87.886,87.9058,87.6087,87.6879,34863.0
2025-05-01 10:00:00,88.51,88.83,88.5,88.81,44755.0,87.6483,87.9652,87.6384,87.9454,44755.0
2025-05-01 10:05:00,88.86,88.89,88.56,88.66,112380.0,87.9949,88.0246,87.6978,87.7969,112380.0
2025-05-01 10:10:00,88.64,88.76,88.61,88.74,34297.0,87.777,87.8959,87.7473,87.8761,34297.0
2025-05-01 10:15:00,88.75,88.84,88.71,88.78,51734.0,87.886,87.9751,87.8464,87.9157,51734.0
2025-05-01 10:20:00,88.79,88.98,88.78,88.9,60800.0,87.9256,88.1137,87.9157,88.0345,60800.0
2025-05-01 10:25:00,88.91,88.98,88.88,88.98,26324.0,88.0444,88.1137,88.0147,88.1137,26324.0
2025-05-01 10:30:00,88.99,89.0,88.79,88.84,23756.0,88.1236,88.1335,87.9256,87.9751,23756.0
2025-05-01 10:35:00,88.82,88.96,88.76,88.95,52741.0,87.9553,88.0939,87.8959,88.084,52741.0
2025-05-01 10:40:00,88.95,89.09,88.95,88.99,46595.0,88.084,88.2227,88.084,88.1236,46595.0
2025-05-01 10:45:00,88.99,89.1,88.99,89.04,16044.0,88.1236,88.2326,88.1236,88.1732,16044.0
2025-05-01 10:50:00,89.02,89.16,88.99,89.15,22830.0,88.1533,88.292,88.1236,88.2821,22830.0
2025-05-01 10:55:00,89.15,89.24,89.14,89.23,50599.0,88.2821,88.3712,88.2722,88.3613,50599.0
2025-05-01 11:00:00,89.22,89.27,89.12,89.27,24882.0,88.3514,88.4009,88.2524,88.4009,24882.0
2025-05-01 11:05:00,89.26,89.27,89.13,89.25,46374.0,88.391,88.4009,88.2623,88.3811,46374.0
2025-05-01 11:10:00,89.22,89.35,89.2,89.33,20702.0,88.3514,88.4801,88.3316,88.4603,20702.0
2025-05-01 11:15:00,89.33,89.39,89.23,89.27,42147.0,88.4603,88.5197,88.3613,88.4009,42147.0
2025-05-01 11:20:00,89.26,89.29,89.2,89.23,13312.0,88.391,88.4207,88.3316,88.3613,13312.0
2025-05-01 11:25:00,89.23,89.35,89.2,89.21,29268.0,88.3613,88.4801,88.3316,88.3415,29268.0
2025-05-01 11:30:00,89.21,89.23,88.89,88.95,41304.0,88.3415,88.3613,88.0246,88.084,41304.0
2025-05-01 11:35:00,88.95,88.99,88.81,88.83,21743.0,88.084,88.1236,87.9454,87.9652,21743.0
2025-05-01 11:40:00,88.82,88.86,88.72,88.75,37686.0,87.9553,87.9949,87.8563,87.886,37686.0
2025-05-01 11:45:00,88.76,88.81,88.57,88.67,63053.0,87.8959,87.9454,87.7077,87.8068,63053.0
2025-05-01 11:50:00,88.66,88.69,88.61,88.67,40352.0,87.7969,87.8266,87.7473,87.8068,40352.0
2025-05-01 11:55:00,88.65,88.65,88.42,88.46,73603.0,87.7869,87.7869,87.5592,87.5988,73603.0
2025-05-01 12:00:00,88.46,88.57,88.43,88.48,22175.0,87.5988,87.7077,87.5691,87.6186,22175.0
2025-05-01 12:05:00,88.5,88.61,88.48,88.58,57649.0,87.6384,87.7473,87.6186,87.7176,57649.0
2025-05-01 12:10:00,88.57,88.57,88.42,88.44,23369.0,87.7077,87.7077,87.5592,87.579,23369.0
2025-05-01 12:15:00,88.42,88.45,88.34,88.42,17201.0,87.5592,87.5889,87.48,87.5592,17201.0
2025-05-01 12:20:00,88.41,88.46,88.38,88.39,45513.0,87.5493,87.5988,87.5196,87.5295,45513.0
2025-05-01 12:25:00,88.38,88.54,88.36,88.48,31258.0,87.5196,87.678,87.4998,87.6186,31258.0
2025-05-01 12:30:00,88.47,88.57,88.46,88.57,98424.0,87.6087,87.7077,87.5988,87.7077,98424.0
2025-05-01 12:35:00,88.56,88.64,88.52,88.61,22228.0,87.6978,87.777,87.6582,87.7473,22228.0
2025-05-01 12:40:00,88.59,88.63,88.47,88.63,14022.0,87.7275,87.7671,87.6087,87.7671,14022.0
2025-05-01 12:45:00,88.62,88.62,88.46,88.5,20871.0,87.7572,87.7572,87.5988,87.6384,20871.0
2025-05-01 12:50:00,88.5,88.58,88.46,88.54,21870.0,87.6384,87.7176,87.5988,87.678,21870.0
2025-05-01 12:55:00,88.51,88.58,88.46,88.54,25802.0,87.6483,87.7176,87.5988,87.678,25802.0
2025-05-01 13:00:00,88.54,88.7,88.53,88.7,25672.0,87.678,87.8365,87.6681,87.8365,25672.0
2025-05-01 13:05:00,88.71,88.8,88.65,88.79,18567.0,87.8464,87.9355,87.7869,87.9256,18567.0
2025-05-01 13:10:00,88.79,88.82,88.73,88.79,9753.0,87.9256,87.9553,87.8662,87.9256,9753.0
2025-05-01 13:15:00,88.82,88.88,88.82,88.87,23590.0,87.9553,88.0147,87.9553,88.0048,23590.0
2025-05-01 13:20:00,88.86,88.94,88.85,88.86,39998.0,87.9949,88.0741,87.985,87.9949,39998.0
2025-05-01 13:25:00,88.87,88.87,88.69,88.75,8332.0,88.0048,88.0048,87.8266,87.886,8332.0
2025-05-01 13:30:00,88.75,88.83,88.75,88.8,22526.0,87.886,87.9652,87.886,87.9355,22526.0
2025-05-01 13:35:00,88.8,88.82,88.77,88.8,11865.0,87.9355,87.9553,87.9058,87.9355,11865.0
2025-05-01 13:40:00,88.79,88.79,88.58,88.62,23224.0,87.9256,87.9256,87.7176,87.7572,23224.0
2025-05-01 13:45:00,88.61,88.64,88.58,88.64,13787.0,87.7473,87.777,87.7176,87.777,13787.0
2025-05-01 13:50:00,88.64,88.68,88.54,88.6,14696.0,87.777,87.8167,87.678,87.7374,14696.0
2025-05-01 13:55:00,88.6,88.62,88.52,88.58,26660.0,87.7374,87.7572,87.6582,87.7176,26660.0
2025-05-01 14:00:00,88.58,88.67,88.56,88.67,98781.0,87.7176,87.8068,87.6978,87.8068,98781.0
2025-05-01 14:05:00,88.67,88.77,88.67,88.72,37378.0,87.8068,87.9058,87.8068,87.8563,37378.0
2025-05-01 14:10:00,88.71,88.77,88.7,88.74,16856.0,87.8464,87.9058,87.8365,87.8761,16856.0
2025-05-01 14:15:00,88.75,88.83,88.75,88.83,50372.0,87.886,87.9652,87.886,87.9652,50372.0
2025-05-01 14:20:00,88.83,88.84,88.73,88.76,68738.0,87.9652,87.9751,87.8662,87.8959,68738.0
2025-05-01 14:25:00,88.75,88.78,88.67,88.77,14589.0,87.886,87.9157,87.8068,87.9058,14589.0
2025-05-01 14:30:00,88.78,88.84,88.76,88.78,35715.0,87.9157,87.9751,87.8959,87.9157,35715.0
2025-05-01 14:35:00,88.8,88.81,88.73,88.8,24357.0,87.9355,87.9454,87.8662,87.9355,24357.0
2025-05-01 14:40:00,88.81,88.87,88.8,88.84,14474.0,87.9454,88.0048,87.9355,87.9751,14474.0
2025-05-01 14:45:00,88.84,88.89,88.79,88.81,16985.0,87.9751,88.0246,87.9256,87.9454,16985.0
2025-05-01 14:50:00,88.82,88.88,88.82,88.87,10944.0,87.9553,88.0147,87.9553,88.0048,10944.0
2025-05-01 14:55:00,88.87,88.98,88.87,88.92,17676.0,88.0048,88.1137,88.0048,88.0543,17676.0
2025-05-01 15:00:00,88.94,88.96,88.87,88.92,38594.0,88.0741,88.0939,88.0048,88.0543,38594.0
2025-05-01 15:05:00,88.92,88.95,88.82,88.86,27509.0,88.0543,88.084,87.9553,87.9949,27509.0
2025-05-01 15:10:00,88.83,88.87,88.75,88.86,72081.0,87.9652,88.0048,87.886,87.9949,72081.0
2025-05-01 15:15:00,88.86,88.89,88.8,88.82,13976.0,87.9949,88.0246,87.9355,87.9553,13976.0
2025-05-01 15:20:00,88.85,88.95,88.85,88.95,18860.0,87.985,88.084,87.985,88.084,18860.0
2025-05-01 15:25:00,88.95,89.03,88.93,89.03,32639.0,88.084,88.1632,88.0642,88.1632,32639.0
2025-05-01 15:30:00,89.05,89.09,89.02,89.05,26877.0,88.1831,88.2227,88.1533,88.1831,26877.0
2025-05-01 15:35:00,89.04,89.09,88.98,89.06,31191.0,88.1732,88.2227,88.1137,88.193,31191.0
2025-05-01 15:40:00,89.06,89.13,89.03,89.12,34934.0,88.193,88.2623,88.1632,88.2524,34934.0
2025-05-01 15:45:00,89.13,89.28,89.12,89.23,62803.0,88.2623,88.4108,88.2524,88.3613,62803.0
2025-05-01 15:50:00,89.24,89.27,88.94,88.97,44206.0,88.3712,88.4009,88.0741,88.1038,44206.0
2025-05-01 15:55:00,88.95,88.97,88.59,88.65,154900.0,88.084,88.1038,87.7275,87.7869,154900.0
2025-05-02 09:30:00,89.72,89.85,89.49,89.69,62054.0,88.8465,88.9753,88.6188,88.8168,62054.0
2025-05-02 09:35:00,89.71,89.96,89.6,89.89,63957.0,88.8366,89.0842,88.7277,89.0149,63957.0
2025-05-02 09:40:00,89.94,89.95,89.62,89.71,32843.0,89.0644,89.0743,88.7475,88.8366,32843.0
2025-05-02 09:45:00,89.74,89.75,89.52,89.56,12461.0,88.8663,88.8762,88.6485,88.6881,12461.0
2025-05-02 09:50:00,89.55,89.55,89.37,89.43,23039.0,88.6782,88.6782,88.4999,88.5594,23039.0
2025-05-02 09:55:00,89.45,89.52,89.33,89.5,34811.0,88.5792,88.6485,88.4603,88.6287,34811.0
2025-05-02 10:00:00,89.48,89.62,89.45,89.47,43425.0,88.6089,88.7475,88.5792,88.599,43425.0
2025-05-02 10:05:00,89.49,89.76,89.48,89.76,22007.0,88.6188,88.8861,88.6089,88.8861,22007.0
2025-05-02 10:10:00,89.79,89.79,89.6,89.66,11487.0,88.9159,88.9159,88.7277,88.7871,11487.0
2025-05-02 10:15:00,89.67,89.86,89.6,89.83,34373.0,88.797,88.9852,88.7277,88.9555,34373.0
2025-05-02 10:20:00,89.81,89.81,89.6,89.68,79882.0,88.9357,88.9357,88.7277,88.8069,79882.0
2025-05-02 10:25:00,89.68,89.79,89.68,89.77,42580.0,88.8069,88.9159,88.8069,88.896,42580.0
2025-05-02 10:30:00,89.76,89.77,89.66,89.69,21281.0,88.8861,88.896,88.7871,88.8168,21281.0
2025-05-02 10:35:00,89.7,89.77,89.67,89.76,12815.0,88.8267,88.896,88.797,88.8861,12815.0
2025-05-02 10:40:00,89.78,89.8,89.59,89.62,11741.0,88.9059,88.9258,88.7178,88.7475,11741.0
2025-05-02 10:45:00,89.62,89.7,89.58,89.66,9970.0,88.7475,88.8267,88.7079,88.7871,9970.0
2025-05-02 10:50:00,89.67,89.72,89.63,89.67,5630.0,88.797,88.8465,88.7574,88.797,5630.0
2025-05-02 10:55:00,89.7,89.75,89.64,89.68,10901.0,88.8267,88.8762,88.7673,88.8069,10901.0
2025-05-02 11:00:00,89.69,89.69,89.58,89.58,14357.0,88.8168,88.8168,88.7079,88.7079,14357.0
2025-05-02 11:05:00,89.59,89.59,89.48,89.48,17630.0,88.7178,88.7178,88.6089,88.6089,17630.0
2025-05-02 11:10:00,89.48,89.48,89.38,89.41,11904.0,88.6089,88.6089,88.5098,88.5396,11904.0
2025-05-02 11:15:00,89.41,89.54,89.41,89.49,18959.0,88.5396,88.6683,88.5396,88.6188,18959.0
2025-05-02 11:20:00,89.48,89.48,89.36,89.41,10952.0,88.6089,88.6089,88.49,88.5396,10952.0
2025-05-02 11:25:00,89.39,89.42,89.3,89.34,17177.0,88.5197,88.5495,88.4306,88.4702,17177.0
2025-05-02 11:30:00,89.35,89.5,89.33,89.5,12402.0,88.4801,88.6287,88.4603,88.6287,12402.0
2025-05-02 11:35:00,89.48,89.59,89.46,89.59,9683.0,88.6089,88.7178,88.5891,88.7178,9683.0
2025-05-02 11:40:00,89.59,89.62,89.54,89.54,13755.0,88.7178,88.7475,88.6683,88.6683,13755.0
2025-05-02 11:45:00,89.54,89.57,89.49,89.51,13800.0,88.6683,88.698,88.6188,88.6386,13800.0
2025-05-02 11:50:00,89.51,89.58,89.48,89.55,12736.0,88.6386,88.7079,88.6089,88.6782,12736.0
2025-05-02 11:55:00,89.57,89.58,89.39,89.4,14556.0,88.698,88.7079,88.5197,88.5296,14556.0
2025-05-02 12:00:00,89.37,89.58,89.37,89.56,35391.0,88.4999,88.7079,88.4999,88.6881,35391.0
2025-05-02 12:05:00,89.54,89.58,89.5,89.53,12495.0,88.6683,88.7079,88.6287,88.6584,12495.0
2025-05-02 12:10:00,89.52,89.61,89.48,89.61,9054.0,88.6485,88.7376,88.6089,88.7376,9054.0
2025-05-02 12:15:00,89.63,89.64,89.55,89.61,7836.0,88.7574,88.7673,88.6782,88.7376,7836.0
2025-05-02 12:20:00,89.59,89.59,89.51,89.51,8028.0,88.7178,88.7178,88.6386,88.6386,8028.0
2025-05-02 12:25:00,89.53,89.58,89.52,89.52,28280.0,88.6584,88.7079,88.6485,88.6485,28280.0
2025-05-02 12:30:00,89.52,89.61,89.51,89.57,8062.0,88.6485,88.7376,88.6386,88.698,8062.0
2025-05-02 12:35:00,89.57,89.61,89.53,89.6,19781.0,88.698,88.7376,88.6584,88.7277,19781.0
2025-05-02 12:40:00,89.59,89.63,89.54,89.62,20108.0,88.7178,88.7574,88.6683,88.7475,20108.0
2025-05-02 12:45:00,89.61,89.7,89.6,89.68,11463.0,88.7376,88.8267,88.7277,88.8069,11463.0
2025-05-02 12:50:00,89.66,89.67,89.56,89.6,14563.0,88.7871,88.797,88.6881,88.7277,14563.0
2025-05-02 12:55:00,89.61,89.63,89.58,89.58,16682.0,88.7376,88.7574,88.7079,88.7079,16682.0
2025-05-02 13:00:00,89.58,89.72,89.57,89.68,10768.0,88.7079,88.8465,88.698,88.8069,10768.0
2025-05-02 13:05:00,89.66,89.71,89.64,89.67,33701.0,88.7871,88.8366,88.7673,88.797,33701.0
2025-05-02 13:10:00,89.66,89.68,89.61,89.63,14397.0,88.7871,88.8069,88.7376,88.7574,14397.0
2025-05-02 13:15:00,89.64,89.71,89.59,89.7,29851.0,88.7673,88.8366,88.7178,88.8267,29851.0
2025-05-02 13:20:00,89.71,89.79,89.69,89.69,38030.0,88.8366,88.9159,88.8168,88.8168,38030.0
2025-05-02 13:25:00,89.69,89.71,89.63,89.7,7962.0,88.8168,88.8366,88.7574,88.8267,7962.0
2025-05-02 13:30:00,89.68,89.73,89.63,89.73,25251.0,88.8069,88.8564,88.7574,88.8564,25251.0
2025-05-02 13:35:00,89.71,89.77,89.7,89.75,12786.0,88.8366,88.896,88.8267,88.8762,12786.0
2025-05-02 13:40:00,89.75,89.85,89.71,89.84,9396.0,88.8762,88.9753,88.8366,88.9654,9396.0
2025-05-02 13:45:00,89.85,89.87,89.84,89.84,16864.0,88.9753,88.9951,88.9654,88.9654,16864.0
2025-05-02 13:50:00,89.84,89.88,89.82,89.82,28642.0,88.9654,89.005,88.9456,88.9456,28642.0
2025-05-02 13:55:00,89.82,89.82,89.7,89.7,11965.0,88.9456,88.9456,88.8267,88.8267,11965.0
2025-05-02 14:00:00,89.71,89.76,89.69,89.69,15059.0,88.8366,88.8861,88.8168,88.8168,15059.0
2025-05-02 14:05:00,89.7,89.76,89.7,89.76,6634.0,88.8267,88.8861,88.8267,88.8861,6634.0
2025-05-02 14:10:00,89.75,89.75,89.65,89.72,9848.0,88.8762,88.8762,88.7772,88.8465,9848.0
2025-05-02 14:15:00,89.71,89.79,89.7,89.77,9729.0,88.8366,88.9159,88.8267,88.896,9729.0
2025-05-02 14:20:00,89.77,89.79,89.75,89.77,8925.0,88.896,88.9159,88.8762,88.896,8925.0
2025-05-02 14:25:00,89.76,89.8,89.72,89.75,117987.0,88.8861,88.9258,88.8465,88.8762,117987.0
2025-05-02 14:30:00,89.76,89.8,89.74,89.77,17198.0,88.8861,88.9258,88.8663,88.896,17198.0
2025-05-02 14:35:00,89.76,89.85,89.76,89.82,10330.0,88.8861,88.9753,88.8861,88.9456,10330.0
2025-05-02 14:40:00,89.81,89.85,89.8,89.81,9042.0,88.9357,88.9753,88.9258,88.9357,9042.0
2025-05-02 14:45:00,89.8,89.83,89.7,89.7,9720.0,88.9258,88.9555,88.8267,88.8267,9720.0
2025-05-02 14:50:00,89.7,89.81,89.66,89.8,23721.0,88.8267,88.9357,88.7871,88.9258,23721.0
2025-05-02 14:55:00,89.81,89.83,89.76,89.77,6883.0,88.9357,88.9555,88.8861,88.896,6883.0
2025-05-02 15:00:00,89.78,89.83,89.71,89.71,24203.0,88.9059,88.9555,88.8366,88.8366,24203.0
2025-05-02 15:05:00,89.71,89.8,89.67,89.78,11828.0,88.8366,88.9258,88.797,88.9059,11828.0
2025-05-02 15:10:00,89.78,89.8,89.71,89.78,22652.0,88.9059,88.9258,88.8366,88.9059,22652.0
2025-05-02 15:15:00,89.76,89.85,89.76,89.84,25966.0,88.8861,88.9753,88.8861,88.9654,25966.0
2025-05-02 15:20:00,89.84,89.98,89.83,89.95,14491.0,88.9654,89.104,88.9555,89.0743,14491.0
2025-05-02 15:25:00,89.94,89.99,89.94,89.95,14599.0,89.0644,89.1139,89.0644,89.0743,14599.0
2025-05-02 15:30:00,89.94,90.02,89.9,89.91,25329.0,89.0644,89.1436,89.0248,89.0347,25329.0
2025-05-02 15:35:00,89.9,89.99,89.86,89.95,38464.0,89.0248,89.1139,88.9852,89.0743,38464.0
2025-05-02 15:40:00,89.94,89.96,89.9,89.93,17634.0,89.0644,89.0842,89.0248,89.0545,17634.0
2025-05-02 15:45:00,89.91,89.91,89.75,89.77,34784.0,89.0347,89.0347,88.8762,88.896,34784.0
2025-05-02 15:50:00,89.78,89.92,89.77,89.81,80128.0,88.9059,89.0446,88.896,88.9357,80128.0
2025-05-02 15:55:00,89.81,89.85,89.71,89.75,178444.0,88.9357,88.9753,88.8366,88.8762,178444.0
2025-05-05 09:30:00,89.56,89.71,89.13,89.47,93394.0,88.6881,88.8366,88.2623,88.599,93394.0
2025-05-05 09:35:00,89.42,89.45,89.23,89.23,16501.0,88.5495,88.5792,88.3613,88.3613,16501.0
2025-05-05 09:40:00,89.25,89.43,89.21,89.28,22728.0,88.3811,88.5594,88.3415,88.4108,22728.0
2025-05-05 09:45:00,89.27,89.28,89.03,89.24,32032.0,88.4009,88.4108,88.1632,88.3712,32032.0
2025-05-05 09:50:00,89.21,89.27,89.13,89.21,6843.0,88.3415,88.4009,88.2623,88.3415,6843.0
2025-05-05 09:55:00,89.25,89.48,89.24,89.36,19743.0,88.3811,88.6089,88.3712,88.49,19743.0
2025-05-05 10:00:00,89.41,89.58,89.41,89.41,22633.0,88.5396,88.7079,88.5396,88.5396,22633.0
2025-05-05 10:05:00,89.41,89.61,89.36,89.61,16054.0,88.5396,88.7376,88.49,88.7376,16054.0
2025-05-05 10:10:00,89.57,89.7,89.53,89.55,22427.0,88.698,88.8267,88.6584,88.6782,22427.0
2025-05-05 10:15:00,89.53,89.65,89.53,89.65,35329.0,88.6584,88.7772,88.6584,88.7772,35329.0
2025-05-05 10:20:00,89.64,89.71,89.6,89.69,276217.0,88.7673,88.8366,88.7277,88.8168,276217.0
2025-05-05 10:25:00,89.69,89.79,89.63,89.68,77026.0,88.8168,88.9159,88.7574,88.8069,77026.0
2025-05-05 10:30:00,89.7,89.75,89.64,89.68,33531.0,88.8267,88.8762,88.7673,88.8069,33531.0
2025-05-05 10:35:00,89.68,89.84,89.68,89.82,32451.0,88.8069,88.9654,88.8069,88.9456,32451.0
2025-05-05 10:40:00,89.82,89.9,89.8,89.87,17596.0,88.9456,89.0248,88.9258,88.9951,17596.0
2025-05-05 10:45:00,89.87,89.94,89.85,89.93,16069.0,88.9951,89.0644,88.9753,89.0545,16069.0
2025-05-05 10:50:00,89.94,89.96,89.89,89.95,32652.0,89.0644,89.0842,89.0149,89.0743,32652.0
2025-05-05 10:55:00,89.97,89.98,89.89,89.97,23657.0,89.0941,89.104,89.0149,89.0941,23657.0
2025-05-05 11:00:00,89.98,89.99,89.88,89.92,16569.0,89.104,89.1139,89.005,89.0446,16569.0
2025-05-05 11:05:00,89.93,89.93,89.83,89.83,17274.0,89.0545,89.0545,88.9555,88.9555,17274.0
2025-05-05 11:10:00,89.83,89.9,89.75,89.82,15756.0,88.9555,89.0248,88.8762,88.9456,15756.0
2025-05-05 11:15:00,89.8,89.9,89.79,89.88,10881.0,88.9258,89.0248,88.9159,89.005,10881.0
2025-05-05 11:20:00,89.88,89.95,89.88,89.93,18750.0,89.005,89.0743,89.005,89.0545,18750.0
2025-05-05 11:25:00,89.92,89.99,89.88,89.93,13150.0,89.0446,89.1139,89.005,89.0545,13150.0
2025-05-05 11:30:00,89.93,89.96,89.82,89.82,12211.0,89.0545,89.0842,88.9456,88.9456,12211.0
2025-05-05 11:35:00,89.81,89.84,89.76,89.78,9701.0,88.9357,88.9654,88.8861,88.9059,9701.0
2025-05-05 11:40:00,89.79,89.86,89.77,89.84,29787.0,88.9159,88.9852,88.896,88.9654,29787.0
2025-05-05 11:45:00,89.84,89.95,89.83,89.89,19664.0,88.9654,89.0743,88.9555,89.0149,19664.0
2025-05-05 11:50:00,89.89,90.0,89.89,89.99,10892.0,89.0149,89.1238,89.0149,89.1139,10892.0
2025-05-05 11:55:00,90.0,90.0,89.92,89.93,15601.0,89.1238,89.1238,89.0446,89.0545,15601.0
2025-05-05 12:00:00,89.92,90.05,89.92,90.0,23627.0,89.0446,89.1733,89.0446,89.1238,23627.0
2025-05-05 12:05:00,89.99,90.0,89.9,89.92,30350.0,89.1139,89.1238,89.0248,89.0446,30350.0
2025-05-05 12:10:00,89.92,89.98,89.92,89.93,18417.0,89.0446,89.104,89.0446,89.0545,18417.0
2025-05-05 12:15:00,89.93,89.95,89.92,89.92,5078.0,89.0545,89.0743,89.0446,89.0446,5078.0
2025-05-05 12:20:00,89.93,89.93,89.88,89.9,8833.0,89.0545,89.0545,89.005,89.0248,8833.0
2025-05-05 12:25:00,89.9,89.92,89.84,89.9,7194.0,89.0248,89.0446,88.9654,89.0248,7194.0
2025-05-05 12:30:00,89.87,89.88,89.81,89.85,13306.0,88.9951,89.005,88.9357,88.9753,13306.0
2025-05-05 12:35:00,89.85,89.88,89.8,89.82,11510.0,88.9753,89.005,88.9258,88.9456,11510.0
2025-05-05 12:40:00,89.84,89.9,89.83,89.83,15850.0,88.9654,89.0248,88.9555,88.9555,15850.0
2025-05-05 12:45:00,89.82,89.84,89.8,89.81,5568.0,88.9456,88.9654,88.9258,88.9357,5568.0
2025-05-05 12:50:00,89.81,89.82,89.75,89.76,20664.0,88.9357,88.9456,88.8762,88.8861,20664.0
2025-05-05 12:55:00,89.77,89.79,89.72,89.77,9615.0,88.896,88.9159,88.8465,88.896,9615.0
2025-05-05 13:00:00,89.76,89.76,89.7,89.7,19044.0,88.8861,88.8861,88.8267,88.8267,19044.0
2025-05-05 13:05:00,89.7,89.7,89.62,89.64,8654.0,88.8267,88.8267,88.7475,88.7673,8654.0
2025-05-05 13:10:00,89.64,89.7,89.59,89.66,12822.0,88.7673,88.8267,88.7178,88.7871,12822.0
2025-05-05 13:15:00,89.65,89.66,89.6,89.64,16957.0,88.7772,88.7871,88.7277,88.7673,16957.0
2025-05-05 13:20:00,89.63,89.63,89.56,89.57,13492.0,88.7574,88.7574,88.6881,88.698,13492.0
2025-05-05 13:25:00,89.56,89.61,89.55,89.58,6978.0,88.6881,88.7376,88.6782,88.7079,6978.0
2025-05-05 13:30:00,89.58,89.75,89.58,89.72,18009.0,88.7079,88.8762,88.7079,88.8465,18009.0
2025-05-05 13:35:00,89.72,89.74,89.7,89.73,4859.0,88.8465,88.8663,88.8267,88.8564,4859.0
2025-05-05 13:40:00,89.73,89.74,89.67,89.67,6353.0,88.8564,88.8663,88.797,88.797,6353.0
2025-05-05 13:45:00,89.67,89.76,89.66,89.74,12529.0,88.797,88.8861,88.7871,88.8663,12529.0
2025-05-05 13:50:00,89.75,89.78,89.73,89.74,3875.0,88.8762,88.9059,88.8564,88.8663,3875.0
2025-05-05 13:55:00,89.74,89.79,89.72,89.73,4487.0,88.8663,88.9159,88.8465,88.8564,4487.0
2025-05-05 14:00:00,89.72,89.77,89.71,89.76,5333.0,88.8465,88.896,88.8366,88.8861,5333.0
2025-05-05 14:05:00,89.79,89.8,89.74,89.8,10796.0,88.9159,88.9258,88.8663,88.9258,10796.0
2025-05-05 14:10:00,89.8,89.91,89.8,89.9,10890.0,88.9258,89.0347,88.9258,89.0248,10890.0
2025-05-05 14:15:00,89.9,89.93,89.86,89.87,10578.0,89.0248,89.0545,88.9852,88.9951,10578.0
2025-05-05 14:20:00,89.87,89.93,89.87,89.9,17671.0,88.9951,89.0545,88.9951,89.0248,17671.0
2025-05-05 14:25:00,89.9,89.98,89.9,89.95,30908.0,89.0248,89.104,89.0248,89.0743,30908.0
2025-05-05 14:30:00,89.94,89.96,89.87,89.88,18210.0,89.0644,89.0842,88.9951,89.005,18210.0
2025-05-05 14:35:00,89.9,89.93,89.87,89.9,8145.0,89.0248,89.0545,88.9951,89.0248,8145.0
2025-05-05 14:40:00,89.9,89.95,89.88,89.92,13632.0,89.0248,89.0743,89.005,89.0446,13632.0
2025-05-05 14:45:00,89.92,89.92,89.84,89.88,7806.0,89.0446,89.0446,88.9654,89.005,7806.0
2025-05-05 14:50:00,89.88,89.88,89.82,89.86,8212.0,89.005,89.005,88.9456,88.9852,8212.0
2025-05-05 14:55:00,89.86,89.87,89.78,89.81,13517.0,88.9852,88.9951,88.9059,88.9357,13517.0
2025-05-05 15:00:00,89.81,89.81,89.73,89.78,16060.0,88.9357,88.9357,88.8564,88.9059,16060.0
2025-05-05 15:05:00,89.8,89.85,89.73,89.75,13303.0,88.9258,88.9753,88.8564,88.8762,13303.0
2025-05-05 15:10:00,89.73,89.77,89.71,89.73,18984.0,88.8564,88.896,88.8366,88.8564,18984.0
2025-05-05 15:15:00,89.73,89.76,89.7,89.7,23775.0,88.8564,88.8861,88.8267,88.8267,23775.0
2025-05-05 15:20:00,89.68,89.69,89.59,89.61,15569.0,88.8069,88.8168,88.7178,88.7376,15569.0
2025-05-05 15:25:00,89.59,89.62,89.57,89.59,14636.0,88.7178,88.7475,88.698,88.7178,14636.0
2025-05-05 15:30:00,89.59,89.61,89.54,89.55,16587.0,88.7178,88.7376,88.6683,88.6782,16587.0
2025-05-05 15:35:00,89.54,89.65,89.53,89.61,51222.0,88.6683,88.7772,88.6584,88.7376,51222.0
2025-05-05 15:40:00,89.61,89.67,89.56,89.58,22838.0,88.7376,88.797,88.6881,88.7079,22838.0
2025-05-05 15:45:00,89.59,89.6,89.51,89.56,32612.0,88.7178,88.7277,88.6386,88.6881,32612.0
2025-05-05 15:50:00,89.58,89.61,89.52,89.57,55882.0,88.7079,88.7376,88.6485,88.698,55882.0
2025-05-05 15:55:00,89.56,89.58,89.49,89.5,171057.0,88.6881,88.7079,88.6188,88.6287,171057.0
2025-05-06 09:30:00,89.1,89.16,88.93,89.13,33197.0,88.2326,88.292,88.0642,88.2623,33197.0
2025-05-06 09:35:00,89.14,89.2,88.8,88.91,48774.0,88.2722,88.3316,87.9355,88.0444,48774.0
2025-05-06 09:40:00,88.91,88.96,88.8,88.83,21246.0,88.0444,88.0939,87.9355,87.9652,21246.0
2025-05-06 09:45:00,88.81,88.81,88.5,88.52,22778.0,87.9454,87.9454,87.6384,87.6582,22778.0
2025-05-06 09:50:00,88.51,88.59,88.39,88.58,19473.0,87.6483,87.7275,87.5295,87.7176,19473.0
2025-05-06 09:55:00,88.6,88.8,88.59,88.77,18225.0,87.7374,87.9355,87.7275,87.9058,18225.0
2025-05-06 10:00:00,88.73,88.85,88.68,88.73,562762.0,87.8662,87.985,87.8167,87.8662,562762.0
2025-05-06 10:05:00,88.73,88.89,88.72,88.88,23709.0,87.8662,88.0246,87.8563,88.0147,23709.0
2025-05-06 10:10:00,88.88,89.05,88.87,89.04,45841.0,88.0147,88.1831,88.0048,88.1732,45841.0
2025-05-06 10:15:00,89.04,89.1,89.01,89.1,22620.0,88.1732,88.2326,88.1434,88.2326,22620.0
2025-05-06 10:20:00,89.12,89.25,89.12,89.22,23842.0,88.2524,88.3811,88.2524,88.3514,23842.0
2025-05-06 10:25:00,89.22,89.28,89.16,89.26,15263.0,88.3514,88.4108,88.292,88.391,15263.0
2025-05-06 10:30:00,89.27,89.39,89.27,89.34,26570.0,88.4009,88.5197,88.4009,88.4702,26570.0
2025-05-06 10:35:00,89.32,89.34,89.2,89.22,24335.0,88.4504,88.4702,88.3316,88.3514,24335.0
2025-05-06 10:40:00,89.22,89.26,89.17,89.22,18188.0,88.3514,88.391,88.3019,88.3514,18188.0
2025-05-06 10:45:00,89.23,89.38,89.23,89.38,12141.0,88.3613,88.5098,88.3613,88.5098,12141.0
2025-05-06 10:50:00,89.33,89.33,89.26,89.26,13505.0,88.4603,88.4603,88.391,88.391,13505.0
2025-05-06 10:55:00,89.25,89.36,89.24,89.32,24178.0,88.3811,88.49,88.3712,88.4504,24178.0
2025-05-06 11:00:00,89.32,89.41,89.31,89.31,14555.0,88.4504,88.5396,88.4405,88.4405,14555.0
2025-05-06 11:05:00,89.31,89.4,89.31,89.34,15157.0,88.4405,88.5296,88.4405,88.4702,15157.0
2025-05-06 11:10:00,89.37,89.4,89.33,89.33,14265.0,88.4999,88.5296,88.4603,88.4603,14265.0
2025-05-06 11:15:00,89.35,89.42,89.33,89.37,5880.0,88.4801,88.5495,88.4603,88.4999,5880.0
2025-05-06 11:20:00,89.39,89.55,89.39,89.54,8032.0,88.5197,88.6782,88.5197,88.6683,8032.0
2025-05-06 11:25:00,89.53,89.53,89.46,89.46,10310.0,88.6584,88.6584,88.5891,88.5891,10310.0
2025-05-06 11:30:00,89.47,89.48,89.36,89.43,13792.0,88.599,88.6089,88.49,88.5594,13792.0
2025-05-06 11:35:00,89.44,89.44,89.4,89.41,5948.0,88.5693,88.5693,88.5296,88.5396,5948.0
2025-05-06 11:40:00,89.41,89.41,89.19,89.19,15724.0,88.5396,88.5396,88.3217,88.3217,15724.0
2025-05-06 11:45:00,89.21,89.29,89.21,89.27,17899.0,88.3415,88.4207,88.3415,88.4009,17899.0
2025-05-06 11:50:00,89.27,89.28,89.09,89.11,59513.0,88.4009,88.4108,88.2227,88.2425,59513.0
2025-05-06 11:55:00,89.08,89.12,89.03,89.04,17244.0,88.2128,88.2524,88.1632,88.1732,17244.0
2025-05-06 12:00:00,89.05,89.17,89.05,89.17,42362.0,88.1831,88.3019,88.1831,88.3019,42362.0
2025-05-06 12:05:00,89.16,89.22,89.11,89.13,99470.0,88.292,88.3514,88.2425,88.2623,99470.0
2025-05-06 12:10:00,89.14,89.42,89.12,89.4,25898.0,88.2722,88.5495,88.2524,88.5296,25898.0
2025-05-06 12:15:00,89.4,89.4,89.27,89.29,8481.0,88.5296,88.5296,88.4009,88.4207,8481.0
2025-05-06 12:20:00,89.28,89.28,89.08,89.08,26509.0,88.4108,88.4108,88.2128,88.2128,26509.0
2025-05-06 12:25:00,89.09,89.13,89.06,89.09,22754.0,88.2227,88.2623,88.193,88.2227,22754.0
2025-05-06 12:30:00,89.11,89.2,89.1,89.2,14834.0,88.2425,88.3316,88.2326,88.3316,14834.0
2025-05-06 12:35:00,89.21,89.26,89.18,89.21,7080.0,88.3415,88.391,88.3118,88.3415,7080.0
2025-05-06 12:40:00,89.19,89.2,89.06,89.07,7451.0,88.3217,88.3316,88.193,88.2029,7451.0
2025-05-06 12:45:00,89.07,89.1,89.03,89.06,17241.0,88.2029,88.2326,88.1632,88.193,17241.0
2025-05-06 12:50:00,89.04,89.04,88.94,88.97,7578.0,88.1732,88.1732,88.0741,88.1038,7578.0
2025-05-06 12:55:00,88.98,89.02,88.9,88.92,4378.0,88.1137,88.1533,88.0345,88.0543,4378.0
2025-05-06 13:00:00,88.92,88.95,88.81,88.9,8391.0,88.0543,88.084,87.9454,88.0345,8391.0
2025-05-06 13:05:00,88.9,89.02,88.88,88.98,14735.0,88.0345,88.1533,88.0147,88.1137,14735.0
2025-05-06 13:10:00,88.97,89.07,88.97,89.06,45373.0,88.1038,88.2029,88.1038,88.193,45373.0
2025-05-06 13:15:00,89.04,89.11,89.04,89.05,12885.0,88.1732,88.2425,88.1732,88.1831,12885.0
2025-05-06 13:20:00,89.04,89.04,88.93,88.94,31816.0,88.1732,88.1732,88.0642,88.0741,31816.0
2025-05-06 13:25:00,88.93,88.93,88.86,88.86,17425.0,88.0642,88.0642,87.9949,87.9949,17425.0
2025-05-06 13:30:00,88.87,88.95,88.87,88.93,17602.0,88.0048,88.084,88.0048,88.0642,17602.0
2025-05-06 13:35:00,88.95,88.97,88.85,88.85,12719.0,88.084,88.1038,87.985,87.985,12719.0
2025-05-06 13:40:00,88.84,88.88,88.78,88.81,27399.0,87.9751,88.0147,87.9157,87.9454,27399.0
2025-05-06 13:45:00,88.83,88.83,88.75,88.75,6962.0,87.9652,87.9652,87.886,87.886,6962.0
2025-05-06 13:50:00,88.76,88.81,88.73,88.77,22106.0,87.8959,87.9454,87.8662,87.9058,22106.0
2025-05-06 13:55:00,88.76,88.79,88.75,88.75,5942.0,87.8959,87.9256,87.886,87.886,5942.0
2025-05-06 14:00:00,88.76,88.97,88.76,88.92,55083.0,87.8959,88.1038,87.8959,88.0543,55083.0
2025-05-06 14:05:00,88.92,88.94,88.87,88.94,10148.0,88.0543,88.0741,88.0048,88.0741,10148.0
2025-05-06 14:10:00,88.93,88.94,88.81,88.85,16084.0,88.0642,88.0741,87.9454,87.985,16084.0
2025-05-06 14:15:00,88.86,88.95,88.86,88.92,22665.0,87.9949,88.084,87.9949,88.0543,22665.0
2025-05-06 14:20:00,88.94,89.03,88.93,89.03,6200.0,88.0741,88.1632,88.0642,88.1632,6200.0
2025-05-06 14:25:00,89.02,89.08,89.02,89.08,6724.0,88.1533,88.2128,88.1533,88.2128,6724.0
2025-05-06 14:30:00,89.08,89.13,89.08,89.09,8863.0,88.2128,88.2623,88.2128,88.2227,8863.0
2025-05-06 14:35:00,89.06,89.09,89.03,89.08,14067.0,88.193,88.2227,88.1632,88.2128,14067.0
2025-05-06 14:40:00,89.09,89.14,89.07,89.08,6133.0,88.2227,88.2722,88.2029,88.2128,6133.0
2025-05-06 14:45:00,89.08,89.13,89.08,89.08,5165.0,88.2128,88.2623,88.2128,88.2128,5165.0
2025-05-06 14:50:00,89.07,89.12,89.05,89.09,25601.0,88.2029,88.2524,88.1831,88.2227,25601.0
2025-05-06 14:55:00,89.08,89.19,89.08,89.19,12507.0,88.2128,88.3217,88.2128,88.3217,12507.0
2025-05-06 15:00:00,89.19,89.23,89.13,89.14,14961.0,88.3217,88.3613,88.2623,88.2722,14961.0
2025-05-06 15:05:00,89.11,89.16,89.02,89.04,33247.0,88.2425,88.292,88.1533,88.1732,33247.0
2025-05-06 15:10:00,89.04,89.06,89.0,89.05,9930.0,88.1732,88.193,88.1335,88.1831,9930.0
2025-05-06 15:15:00,89.06,89.09,88.97,89.0,28407.0,88.193,88.2227,88.1038,88.1335,28407.0
2025-05-06 15:20:00,88.99,88.99,88.95,88.98,7131.0,88.1236,88.1236,88.084,88.1137,7131.0
2025-05-06 15:25:00,88.98,89.0,88.94,89.0,12184.0,88.1137,88.1335,88.0741,88.1335,12184.0
2025-05-06 15:30:00,89.01,89.1,89.01,89.05,12593.0,88.1434,88.2326,88.1434,88.1831,12593.0
2025-05-06 15:35:00,89.05,89.09,89.03,89.07,29022.0,88.1831,88.2227,88.1632,88.2029,29022.0
2025-05-06 15:40:00,89.08,89.1,89.04,89.05,15275.0,88.2128,88.2326,88.1732,88.1831,15275.0
2025-05-06 15:45:00,89.05,89.09,89.03,89.05,12911.0,88.1831,88.2227,88.1632,88.1831,12911.0
2025-05-06 15:50:00,89.05,89.05,88.9,88.97,32849.0,88.1831,88.1831,88.0345,88.1038,32849.0
2025-05-06 15:55:00,88.96,88.98,88.83,88.84,86892.0,88.0939,88.1137,87.9652,87.9751,86892.0
2025-05-07 09:30:00,89.0,89.2,88.89,88.99,56848.0,88.1335,88.3316,88.0246,88.1236,56848.0
2025-05-07 09:35:00,89.0,89.3,88.99,89.22,29746.0,88.1335,88.4306,88.1236,88.3514,29746.0
2025-05-07 09:40:00,89.25,89.37,89.22,89.32,49765.0,88.3811,88.4999,88.3514,88.4504,49765.0
2025-05-07 09:45:00,89.32,89.38,89.2,89.24,34009.0,88.4504,88.5098,88.3316,88.3712,34009.0
2025-05-07 09:50:00,89.22,89.39,89.22,89.31,10363.0,88.3514,88.5197,88.3514,88.4405,10363.0
2025-05-07 09:55:00,89.29,89.39,89.28,89.32,8694.0,88.4207,88.5197,88.4108,88.4504,8694.0
2025-05-07 10:00:00,89.32,89.42,89.31,89.42,16212.0,88.4504,88.5495,88.4405,88.5495,16212.0
2025-05-07 10:05:00,89.43,89.49,89.37,89.45,20199.0,88.5594,88.6188,88.4999,88.5792,20199.0
2025-05-07 10:10:00,89.46,89.46,89.23,89.23,20513.0,88.5891,88.5891,88.3613,88.3613,20513.0
2025-05-07 10:15:00,89.23,89.24,89.15,89.17,30555.0,88.3613,88.3712,88.2821,88.3019,30555.0
2025-05-07 10:20:00,89.16,89.2,89.1,89.15,17580.0,88.292,88.3316,88.2326,88.2821,17580.0
2025-05-07 10:25:00,89.13,89.15,89.05,89.08,10237.0,88.2623,88.2821,88.1831,88.2128,10237.0
2025-05-07 10:30:00,89.09,89.16,89.09,89.15,9857.0,88.2227,88.292,88.2227,88.2821,9857.0
2025-05-07 10:35:00,89.16,89.27,89.14,89.26,17995.0,88.292,88.4009,88.2722,88.391,17995.0
2025-05-07 10:40:00,89.28,89.31,89.24,89.3,12558.0,88.4108,88.4405,88.3712,88.4306,12558.0
2025-05-07 10:45:00,89.3,89.41,89.3,89.34,6828.0,88.4306,88.5396,88.4306,88.4702,6828.0
2025-05-07 10:50:00,89.32,89.35,89.17,89.2,42600.0,88.4504,88.4801,88.3019,88.3316,42600.0
2025-05-07 10:55:00,89.19,89.26,89.13,89.24,8204.0,88.3217,88.391,88.2623,88.3712,8204.0
2025-05-07 11:00:00,89.22,89.25,89.16,89.24,14298.0,88.3514,88.3811,88.292,88.3712,14298.0
2025-05-07 11:05:00,89.26,89.28,89.16,89.23,14635.0,88.391,88.4108,88.292,88.3613,14635.0
2025-05-07 11:10:00,89.22,89.29,89.18,89.21,6174.0,88.3514,88.4207,88.3118,88.3415,6174.0
2025-05-07 11:15:00,89.24,89.34,89.21,89.32,36761.0,88.3712,88.4702,88.3415,88.4504,36761.0
2025-05-07 11:20:00,89.33,89.38,89.32,89.34,7719.0,88.4603,88.5098,88.4504,88.4702,7719.0
2025-05-07 11:25:00,89.36,89.42,89.34,89.41,11189.0,88.49,88.5495,88.4702,88.5396,11189.0
2025-05-07 11:30:00,89.39,89.48,89.38,89.47,10512.0,88.5197,88.6089,88.5098,88.599,10512.0
2025-05-07 11:35:00,89.46,89.48,89.4,89.41,31146.0,88.5891,88.6089,88.5296,88.5396,31146.0
2025-05-07 11:40:00,89.42,89.51,89.42,89.47,10602.0,88.5495,88.6386,88.5495,88.599,10602.0
2025-05-07 11:45:00,89.47,89.48,89.3,89.31,8165.0,88.599,88.6089,88.4306,88.4405,8165.0
2025-05-07 11:50:00,89.31,89.38,89.26,89.35,16895.0,88.4405,88.5098,88.391,88.4801,16895.0
2025-05-07 11:55:00,89.36,89.48,89.36,89.45,7470.0,88.49,88.6089,88.49,88.5792,7470.0
2025-05-07 12:00:00,89.45,89.52,89.45,89.5,16186.0,88.5792,88.6485,88.5792,88.6287,16186.0
2025-05-07 12:05:00,89.53,89.53,89.42,89.45,5896.0,88.6584,88.6584,88.5495,88.5792,5896.0
2025-05-07 12:10:00,89.45,89.47,89.44,89.45,7429.0,88.5792,88.599,88.5693,88.5792,7429.0
2025-05-07 12:15:00,89.45,89.52,89.42,89.52,7593.0,88.5792,88.6485,88.5495,88.6485,7593.0
2025-05-07 12:20:00,89.52,89.52,89.37,89.38,8721.0,88.6485,88.6485,88.4999,88.5098,8721.0
2025-05-07 12:25:00,89.38,89.41,89.29,89.3,6715.0,88.5098,88.5396,88.4207,88.4306,6715.0
2025-05-07 12:30:00,89.31,89.42,89.3,89.41,11634.0,88.4405,88.5495,88.4306,88.5396,11634.0
2025-05-07 12:35:00,89.43,89.51,89.42,89.5,9454.0,88.5594,88.6386,88.5495,88.6287,9454.0
2025-05-07 12:40:00,89.49,89.52,89.47,89.48,6548.0,88.6188,88.6485,88.599,88.6089,6548.0
2025-05-07 12:45:00,89.49,89.51,89.47,89.51,6710.0,88.6188,88.6386,88.599,88.6386,6710.0
2025-05-07 12:50:00,89.5,89.57,89.48,89.57,5773.0,88.6287,88.698,88.6089,88.698,5773.0
2025-05-07 12:55:00,89.56,89.61,89.56,89.59,4955.0,88.6881,88.7376,88.6881,88.7178,4955.0
2025-05-07 13:00:00,89.59,89.65,89.58,89.65,10248.0,88.7178,88.7772,88.7079,88.7772,10248.0
2025-05-07 13:05:00,89.64,89.65,89.53,89.55,6884.0,88.7673,88.7772,88.6584,88.6782,6884.0
2025-05-07 13:10:00,89.54,89.58,89.49,89.57,8227.0,88.6683,88.7079,88.6188,88.698,8227.0
2025-05-07 13:15:00,89.58,89.58,89.52,89.53,37221.0,88.7079,88.7079,88.6485,88.6584,37221.0
2025-05-07 13:20:00,89.52,89.56,89.46,89.54,13249.0,88.6485,88.6881,88.5891,88.6683,13249.0
2025-05-07 13:25:00,89.55,89.55,89.47,89.47,2742.0,88.6782,88.6782,88.599,88.599,2742.0
2025-05-07 13:30:00,89.46,89.49,89.3,89.34,19910.0,88.5891,88.6188,88.4306,88.4702,19910.0
2025-05-07 13:35:00,89.32,89.34,89.26,89.29,31111.0,88.4504,88.4702,88.391,88.4207,31111.0
2025-05-07 13:40:00,89.31,89.36,89.3,89.31,9800.0,88.4405,88.49,88.4306,88.4405,9800.0
2025-05-07 13:45:00,89.31,89.33,89.24,89.26,26741.0,88.4405,88.4603,88.3712,88.391,26741.0
2025-05-07 13:50:00,89.27,89.28,89.0,89.07,40999.0,88.4009,88.4108,88.1335,88.2029,40999.0
2025-05-07 13:55:00,89.04,89.12,89.0,89.08,16654.0,88.1732,88.2524,88.1335,88.2128,16654.0
2025-05-07 14:00:00,89.06,89.26,88.94,89.19,42635.0,88.193,88.391,88.0741,88.3217,42635.0
2025-05-07 14:05:00,89.19,89.19,88.73,88.84,33569.0,88.3217,88.3217,87.8662,87.9751,33569.0
2025-05-07 14:10:00,88.83,88.99,88.81,88.87,34762.0,87.9652,88.1236,87.9454,88.0048,34762.0
2025-05-07 14:15:00,88.86,88.94,88.84,88.93,11319.0,87.9949,88.0741,87.9751,88.0642,11319.0
2025-05-07 14:20:00,88.97,89.06,88.92,88.98,9995.0,88.1038,88.193,88.0543,88.1137,9995.0
2025-05-07 14:25:00,88.97,89.1,88.97,89.02,10201.0,88.1038,88.2326,88.1038,88.1533,10201.0
2025-05-07 14:30:00,89.0,89.22,88.96,89.19,73289.0,88.1335,88.3514,88.0939,88.3217,73289.0
2025-05-07 14:35:00,89.2,89.36,89.15,89.27,21097.0,88.3316,88.49,88.2821,88.4009,21097.0
2025-05-07 14:40:00,89.33,89.39,89.28,89.3,15534.0,88.4603,88.5197,88.4108,88.4306,15534.0
2025-05-07 14:45:00,89.29,89.31,88.92,89.01,73895.0,88.4207,88.4405,88.0543,88.1434,73895.0
2025-05-07 14:50:00,89.06,89.1,88.9,89.06,10749.0,88.193,88.2326,88.0345,88.193,10749.0
2025-05-07 14:55:00,89.11,89.43,89.11,89.35,48539.0,88.2425,88.5594,88.2425,88.4801,48539.0
2025-05-07 15:00:00,89.34,89.38,89.24,89.26,31253.0,88.4702,88.5098,88.3712,88.391,31253.0
2025-05-07 15:05:00,89.26,89.33,89.17,89.28,20134.0,88.391,88.4603,88.3019,88.4108,20134.0
2025-05-07 15:10:00,89.29,89.29,89.11,89.16,18193.0,88.4207,88.4207,88.2425,88.292,18193.0
2025-05-07 15:15:00,89.18,89.24,89.07,89.2,26551.0,88.3118,88.3712,88.2029,88.3316,26551.0
2025-05-07 15:20:00,89.21,89.21,89.1,89.11,18038.0,88.3415,88.3415,88.2326,88.2425,18038.0
2025-05-07 15:25:00,89.09,89.09,88.85,88.87,29783.0,88.2227,88.2227,87.985,88.0048,29783.0
2025-05-07 15:30:00,88.84,88.91,88.79,88.81,21760.0,87.9751,88.0444,87.9256,87.9454,21760.0
2025-05-07 15:35:00,88.79,88.99,88.77,88.95,33239.0,87.9256,88.1236,87.9058,88.084,33239.0
2025-05-07 15:40:00,88.95,89.4,88.92,89.12,87125.0,88.084,88.5296,88.0543,88.2524,87125.0
2025-05-07 15:45:00,89.13,89.21,88.91,88.94,45919.0,88.2623,88.3415,88.0444,88.0741,45919.0
2025-05-07 15:50:00,88.95,89.08,88.84,89.02,79378.0,88.084,88.2128,87.9751,88.1533,79378.0
2025-05-07 15:55:00,89.02,89.03,88.86,88.91,81748.0,88.1533,88.1632,87.9949,88.0444,81748.0
2025-05-08 09:30:00,89.28,89.34,88.98,89.08,24243.0,88.4108,88.4702,88.1137,88.2128,24243.0
2025-05-08 09:35:00,89.06,89.17,88.99,89.17,54839.0,88.193,88.3019,88.1236,88.3019,54839.0
2025-05-08 09:40:00,89.14,89.25,89.09,89.13,8816.0,88.2722,88.3811,88.2227,88.2623,8816.0
2025-05-08 09:45:00,89.14,89.14,89.0,89.04,11848.0,88.2722,88.2722,88.1335,88.1732,11848.0
2025-05-08 09:50:00,89.05,89.09,88.96,89.01,15636.0,88.1831,88.2227,88.0939,88.1434,15636.0
2025-05-08 09:55:00,89.01,89.04,88.78,88.78,25073.0,88.1434,88.1732,87.9157,87.9157,25073.0
2025-05-08 10:00:00,88.75,88.77,88.54,88.56,23758.0,87.886,87.9058,87.678,87.6978,23758.0
2025-05-08 10:05:00,88.56,88.61,88.37,88.39,95946.0,87.6978,87.7473,87.5097,87.5295,95946.0
2025-05-08 10:10:00,88.39,88.45,88.31,88.4,23378.0,87.5295,87.5889,87.4503,87.5394,23378.0
2025-05-08 10:15:00,88.42,88.53,88.41,88.47,15521.0,87.5592,87.6681,87.5493,87.6087,15521.0
2025-05-08 10:20:00,88.5,88.68,88.5,88.68,14775.0,87.6384,87.8167,87.6384,87.8167,14775.0
2025-05-08 10:25:00,88.7,88.81,88.67,88.78,11776.0,87.8365,87.9454,87.8068,87.9157,11776.0
2025-05-08 10:30:00,88.79,88.83,88.66,88.72,34383.0,87.9256,87.9652,87.7969,87.8563,34383.0
2025-05-08 10:35:00,88.72,88.72,88.44,88.44,26239.0,87.8563,87.8563,87.579,87.579,26239.0
2025-05-08 10:40:00,88.39,88.47,88.35,88.43,14487.0,87.5295,87.6087,87.4899,87.5691,14487.0
2025-05-08 10:45:00,88.42,88.49,88.36,88.47,31296.0,87.5592,87.6285,87.4998,87.6087,31296.0
2025-05-08 10:50:00,88.51,88.66,88.39,88.44,20635.0,87.6483,87.7969,87.5295,87.579,20635.0
2025-05-08 10:55:00,88.39,88.39,88.29,88.34,29377.0,87.5295,87.5295,87.4305,87.48,29377.0
2025-05-08 11:00:00,88.31,88.47,88.24,88.37,21480.0,87.4503,87.6087,87.3809,87.5097,21480.0
2025-05-08 11:05:00,88.38,88.59,88.35,88.57,8045.0,87.5196,87.7275,87.4899,87.7077,8045.0
2025-05-08 11:10:00,88.57,88.67,88.55,88.65,13404.0,87.7077,87.8068,87.6879,87.7869,13404.0
2025-05-08 11:15:00,88.64,88.76,88.62,88.75,10658.0,87.777,87.8959,87.7572,87.886,10658.0
2025-05-08 11:20:00,88.75,88.94,88.75,88.94,25117.0,87.886,88.0741,87.886,88.0741,25117.0
2025-05-08 11:25:00,88.96,89.02,88.91,88.92,48088.0,88.0939,88.1533,88.0444,88.0543,48088.0
2025-05-08 11:30:00,88.91,89.01,88.79,89.01,16050.0,88.0444,88.1434,87.9256,88.1434,16050.0
2025-05-08 11:35:00,89.04,89.04,88.94,89.03,15644.0,88.1732,88.1732,88.0741,88.1632,15644.0
2025-05-08 11:40:00,89.07,89.37,89.05,89.36,27420.0,88.2029,88.4999,88.1831,88.49,27420.0
2025-05-08 11:45:00,89.37,89.41,89.32,89.36,13023.0,88.4999,88.5396,88.4504,88.49,13023.0
2025-05-08 11:50:00,89.36,89.39,89.18,89.28,39901.0,88.49,88.5197,88.3118,88.4108,39901.0
2025-05-08 11:55:00,89.29,89.29,89.17,89.2,53306.0,88.4207,88.4207,88.3019,88.3316,53306.0
2025-05-08 12:00:00,89.2,89.37,89.2,89.35,15966.0,88.3316,88.4999,88.3316,88.4801,15966.0
2025-05-08 12:05:00,89.35,89.38,89.3,89.37,18430.0,88.4801,88.5098,88.4306,88.4999,18430.0
2025-05-08 12:10:00,89.36,89.37,89.25,89.35,14217.0,88.49,88.4999,88.3811,88.4801,14217.0
2025-05-08 12:15:00,89.34,89.43,89.34,89.39,32269.0,88.4702,88.5594,88.4702,88.5197,32269.0
2025-05-08 12:20:00,89.39,89.43,89.32,89.37,11357.0,88.5197,88.5594,88.4504,88.4999,11357.0
2025-05-08 12:25:00,89.36,89.37,89.2,89.2,36458.0,88.49,88.4999,88.3316,88.3316,36458.0
2025-05-08 12:30:00,89.22,89.26,89.2,89.2,9247.0,88.3514,88.391,88.3316,88.3316,9247.0
2025-05-08 12:35:00,89.22,89.26,89.2,89.23,7794.0,88.3514,88.391,88.3316,88.3613,7794.0
2025-05-08 12:40:00,89.23,89.27,89.18,89.26,10821.0,88.3613,88.4009,88.3118,88.391,10821.0
2025-05-08 12:45:00,89.26,89.32,89.25,89.3,9302.0,88.391,88.4504,88.3811,88.4306,9302.0
2025-05-08 12:50:00,89.29,89.38,89.29,89.35,9265.0,88.4207,88.5098,88.4207,88.4801,9265.0
2025-05-08 12:55:00,89.36,89.41,89.35,89.39,20968.0,88.49,88.5396,88.4801,88.5197,20968.0
2025-05-08 13:00:00,89.39,89.41,89.31,89.31,20259.0,88.5197,88.5396,88.4405,88.4405,20259.0
2025-05-08 13:05:00,89.31,89.35,89.27,89.29,15199.0,88.4405,88.4801,88.4009,88.4207,15199.0
2025-05-08 13:10:00,89.23,89.25,89.18,89.22,15560.0,88.3613,88.3811,88.3118,88.3514,15560.0
2025-05-08 13:15:00,89.23,89.24,89.15,89.2,28950.0,88.3613,88.3712,88.2821,88.3316,28950.0
2025-05-08 13:20:00,89.2,89.25,89.15,89.23,17189.0,88.3316,88.3811,88.2821,88.3613,17189.0
2025-05-08 13:25:00,89.23,89.24,89.12,89.14,9310.0,88.3613,88.3712,88.2524,88.2722,9310.0
2025-05-08 13:30:00,89.15,89.23,89.09,89.09,19586.0,88.2821,88.3613,88.2227,88.2227,19586.0
2025-05-08 13:35:00,89.1,89.16,89.04,89.15,24727.0,88.2326,88.292,88.1732,88.2821,24727.0
2025-05-08 13:40:00,89.16,89.19,89.14,89.17,24479.0,88.292,88.3217,88.2722,88.3019,24479.0
2025-05-08 13:45:00,89.17,89.19,89.11,89.18,10919.0,88.3019,88.3217,88.2425,88.3118,10919.0
2025-05-08 13:50:00,89.17,89.18,89.13,89.16,11167.0,88.3019,88.3118,88.2623,88.292,11167.0
2025-05-08 13:55:00,89.14,89.15,89.01,89.03,14393.0,88.2722,88.2821,88.1434,88.1632,14393.0
2025-05-08 14:00:00,89.02,89.11,89.0,89.07,15560.0,88.1533,88.2425,88.1335,88.2029,15560.0
2025-05-08 14:05:00,89.07,89.14,89.06,89.13,10289.0,88.2029,88.2722,88.193,88.2623,10289.0
2025-05-08 14:10:00,89.11,89.22,89.11,89.21,10398.0,88.2425,88.3514,88.2425,88.3415,10398.0
2025-05-08 14:15:00,89.2,89.28,89.19,89.27,10006.0,88.3316,88.4108,88.3217,88.4009,10006.0
2025-05-08 14:20:00,89.28,89.29,89.13,89.13,15708.0,88.4108,88.4207,88.2623,88.2623,15708.0
2025-05-08 14:25:00,89.12,89.16,89.08,89.1,11940.0,88.2524,88.292,88.2128,88.2326,11940.0
2025-05-08 14:30:00,89.11,89.23,89.1,89.2,11451.0,88.2425,88.3613,88.2326,88.3316,11451.0
2025-05-08 14:35:00,89.2,89.25,89.19,89.21,16532.0,88.3316,88.3811,88.3217,88.3415,16532.0
2025-05-08 14:40:00,89.22,89.26,89.21,89.25,16885.0,88.3514,88.391,88.3415,88.3811,16885.0
2025-05-08 14:45:00,89.24,89.28,89.19,89.2,24797.0,88.3712,88.4108,88.3217,88.3316,24797.0
2025-05-08 14:50:00,89.19,89.19,89.11,89.14,14042.0,88.3217,88.3217,88.2425,88.2722,14042.0
2025-05-08 14:55:00,89.13,89.14,89.04,89.05,21393.0,88.2623,88.2722,88.1732,88.1831,21393.0
2025-05-08 15:00:00,89.06,89.06,88.98,89.01,11804.0,88.193,88.193,88.1137,88.1434,11804.0
2025-05-08 15:05:00,89.01,89.02,88.9,88.94,16641.0,88.1434,88.1533,88.0345,88.0741,16641.0
2025-05-08 15:10:00,88.94,88.94,88.87,88.93,44908.0,88.0741,88.0741,88.0048,88.0642,44908.0
2025-05-08 15:15:00,88.93,88.96,88.89,88.95,23096.0,88.0642,88.0939,88.0246,88.084,23096.0
2025-05-08 15:20:00,88.95,89.12,88.93,89.06,71578.0,88.084,88.2524,88.0642,88.193,71578.0
2025-05-08 15:25:00,89.07,89.15,89.05,89.14,12356.0,88.2029,88.2821,88.1831,88.2722,12356.0
2025-05-08 15:30:00,89.15,89.16,89.08,89.11,13900.0,88.2821,88.292,88.2128,88.2425,13900.0
2025-05-08 15:35:00,89.11,89.11,88.99,89.0,24441.0,88.2425,88.2425,88.1236,88.1335,24441.0
2025-05-08 15:40:00,88.99,89.04,88.96,89.03,23625.0,88.1236,88.1732,88.0939,88.1632,23625.0
2025-05-08 15:45:00,89.04,89.04,88.89,88.9,15402.0,88.1732,88.1732,88.0246,88.0345,15402.0
2025-05-08 15:50:00,88.89,88.91,88.65,88.65,121447.0,88.0246,88.0444,87.7869,87.7869,121447.0
2025-05-08 15:55:00,88.66,88.67,88.51,88.57,226343.0,87.7969,87.8068,87.6483,87.7077,226343.0
2025-05-09 09:30:00,88.5,88.67,88.37,88.42,172402.0,87.6384,87.8068,87.5097,87.5592,172402.0
2025-05-09 09:35:00,88.46,88.69,88.38,88.64,53092.0,87.5988,87.8266,87.5196,87.777,53092.0
2025-05-09 09:40:00,88.64,88.68,88.58,88.61,14839.0,87.777,87.8167,87.7176,87.7473,14839.0
2025-05-09 09:45:00,88.79,88.79,88.68,88.72,15359.0,87.9256,87.9256,87.8167,87.8563,15359.0
2025-05-09 09:50:00,88.72,88.87,88.69,88.86,12437.0,87.8563,88.0048,87.8266,87.9949,12437.0
2025-05-09 09:55:00,88.86,88.98,88.84,88.91,11848.0,87.9949,88.1137,87.9751,88.0444,11848.0
2025-05-09 10:00:00,88.92,88.93,88.85,88.85,11669.0,88.0543,88.0642,87.985,87.985,11669.0
2025-05-09 10:05:00,88.87,88.88,88.79,88.85,10610.0,88.0048,88.0147,87.9256,87.985,10610.0
2025-05-09 10:10:00,88.84,88.84,88.69,88.76,16520.0,87.9751,87.9751,87.8266,87.8959,16520.0
2025-05-09 10:15:00,88.75,88.85,88.71,88.81,10763.0,87.886,87.985,87.8464,87.9454,10763.0
2025-05-09 10:20:00,88.79,88.84,88.77,88.78,27878.0,87.9256,87.9751,87.9058,87.9157,27878.0
2025-05-09 10:25:00,88.8,88.8,88.68,88.79,8567.0,87.9355,87.9355,87.8167,87.9256,8567.0
2025-05-09 10:30:00,88.8,88.86,88.78,88.78,23784.0,87.9355,87.9949,87.9157,87.9157,23784.0
2025-05-09 10:35:00,88.77,88.79,88.67,88.78,15215.0,87.9058,87.9256,87.8068,87.9157,15215.0
2025-05-09 10:40:00,88.77,88.95,88.76,88.94,36091.0,87.9058,88.084,87.8959,88.0741,36091.0
2025-05-09 10:45:00,88.96,88.97,88.85,88.88,30532.0,88.0939,88.1038,87.985,88.0147,30532.0
2025-05-09 10:50:00,88.9,88.97,88.86,88.88,13225.0,88.0345,88.1038,87.9949,88.0147,13225.0
2025-05-09 10:55:00,88.93,89.02,88.91,88.95,10595.0,88.0642,88.1533,88.0444,88.084,10595.0
2025-05-09 11:00:00,88.98,89.01,88.93,88.99,4410.0,88.1137,88.1434,88.0642,88.1236,4410.0
2025-05-09 11:05:00,88.98,89.02,88.97,89.0,8994.0,88.1137,88.1533,88.1038,88.1335,8994.0
2025-05-09 11:10:00,88.99,89.04,88.94,88.95,8310.0,88.1236,88.1732,88.0741,88.084,8310.0
2025-05-09 11:15:00,88.97,89.09,88.93,89.08,14172.0,88.1038,88.2227,88.0642,88.2128,14172.0
2025-05-09 11:20:00,89.06,89.08,89.03,89.06,8029.0,88.193,88.2128,88.1632,88.193,8029.0
2025-05-09 11:25:00,89.07,89.12,89.03,89.03,3613.0,88.2029,88.2524,88.1632,88.1632,3613.0
2025-05-09 11:30:00,89.05,89.07,88.97,89.06,4449.0,88.1831,88.2029,88.1038,88.193,4449.0
2025-05-09 11:35:00,89.12,89.18,89.01,89.01,3709.0,88.2524,88.3118,88.1434,88.1434,3709.0
2025-05-09 11:40:00,88.99,89.04,88.95,88.95,7715.0,88.1236,88.1732,88.084,88.084,7715.0
2025-05-09 11:45:00,88.95,89.03,88.93,88.97,23135.0,88.084,88.1632,88.0642,88.1038,23135.0
2025-05-09 11:50:00,88.96,89.04,88.93,88.99,13667.0,88.0939,88.1732,88.0642,88.1236,13667.0
2025-05-09 11:55:00,88.99,89.06,88.99,89.02,8700.0,88.1236,88.193,88.1236,88.1533,8700.0
2025-05-09 12:00:00,89.01,89.03,88.93,88.94,10754.0,88.1434,88.1632,88.0642,88.0741,10754.0
2025-05-09 12:05:00,88.92,89.07,88.92,89.01,18061.0,88.0543,88.2029,88.0543,88.1434,18061.0
2025-05-09 12:10:00,89.01,89.12,88.99,89.11,10097.0,88.1434,88.2524,88.1236,88.2425,10097.0
2025-05-09 12:15:00,89.14,89.14,89.03,89.11,13760.0,88.2722,88.2722,88.1632,88.2425,13760.0
2025-05-09 12:20:00,89.11,89.15,89.09,89.1,22514.0,88.2425,88.2821,88.2227,88.2326,22514.0
2025-05-09 12:25:00,89.08,89.08,88.99,89.0,15834.0,88.2128,88.2128,88.1236,88.1335,15834.0
2025-05-09 12:30:00,89.0,89.04,88.87,88.87,7196.0,88.1335,88.1732,88.0048,88.0048,7196.0
2025-05-09 12:35:00,88.88,88.95,88.88,88.91,11040.0,88.0147,88.084,88.0147,88.0444,11040.0
2025-05-09 12:40:00,88.91,88.93,88.83,88.83,18999.0,88.0444,88.0642,87.9652,87.9652,18999.0
2025-05-09 12:45:00,88.81,88.82,88.73,88.75,4450.0,87.9454,87.9553,87.8662,87.886,4450.0
2025-05-09 12:50:00,88.74,88.83,88.71,88.83,9862.0,87.8761,87.9652,87.8464,87.9652,9862.0
2025-05-09 12:55:00,88.83,88.83,88.74,88.76,32894.0,87.9652,87.9652,87.8761,87.8959,32894.0
2025-05-09 13:00:00,88.75,88.83,88.75,88.82,3742.0,87.886,87.9652,87.886,87.9553,3742.0
2025-05-09 13:05:00,88.81,88.86,88.78,88.86,7171.0,87.9454,87.9949,87.9157,87.9949,7171.0
2025-05-09 13:10:00,88.86,88.92,88.85,88.85,28380.0,87.9949,88.0543,87.985,87.985,28380.0
2025-05-09 13:15:00,88.86,88.96,88.86,88.95,10160.0,87.9949,88.0939,87.9949,88.084,10160.0
2025-05-09 13:20:00,88.95,89.01,88.84,88.98,26384.0,88.084,88.1434,87.9751,88.1137,26384.0
2025-05-09 13:25:00,89.0,89.05,88.99,89.0,6483.0,88.1335,88.1831,88.1236,88.1335,6483.0
2025-05-09 13:30:00,89.0,89.03,88.96,89.03,7945.0,88.1335,88.1632,88.0939,88.1632,7945.0
2025-05-09 13:35:00,89.01,89.09,89.0,89.08,5923.0,88.1434,88.2227,88.1335,88.2128,5923.0
2025-05-09 13:40:00,89.09,89.17,89.08,89.16,6077.0,88.2227,88.3019,88.2128,88.292,6077.0
2025-05-09 13:45:00,89.17,89.19,89.16,89.17,3920.0,88.3019,88.3217,88.292,88.3019,3920.0
2025-05-09 13:50:00,89.18,89.18,89.11,89.16,8303.0,88.3118,88.3118,88.2425,88.292,8303.0
2025-05-09 13:55:00,89.14,89.21,89.14,89.17,16754.0,88.2722,88.3415,88.2722,88.3019,16754.0
2025-05-09 14:00:00,89.17,89.18,89.13,89.13,16150.0,88.3019,88.3118,88.2623,88.2623,16150.0
2025-05-09 14:05:00,89.14,89.15,89.09,89.09,5710.0,88.2722,88.2821,88.2227,88.2227,5710.0
2025-05-09 14:10:00,89.1,89.1,89.07,89.08,6115.0,88.2326,88.2326,88.2029,88.2128,6115.0
2025-05-09 14:15:00,89.09,89.12,89.0,89.06,10454.0,88.2227,88.2524,88.1335,88.193,10454.0
2025-05-09 14:20:00,89.07,89.11,89.04,89.11,9518.0,88.2029,88.2425,88.1732,88.2425,9518.0
2025-05-09 14:25:00,89.12,89.13,89.04,89.06,7447.0,88.2524,88.2623,88.1732,88.193,7447.0
2025-05-09 14:30:00,89.06,89.13,89.06,89.13,14027.0,88.193,88.2623,88.193,88.2623,14027.0
2025-05-09 14:35:00,89.11,89.16,89.1,89.11,9172.0,88.2425,88.292,88.2326,88.2425,9172.0
2025-05-09 14:40:00,89.13,89.15,89.12,89.14,15573.0,88.2623,88.2821,88.2524,88.2722,15573.0
2025-05-09 14:45:00,89.14,89.24,89.13,89.22,17889.0,88.2722,88.3712,88.2623,88.3514,17889.0
2025-05-09 14:50:00,89.22,89.27,89.21,89.26,10379.0,88.3514,88.4009,88.3415,88.391,10379.0
2025-05-09 14:55:00,89.26,89.27,89.24,89.24,12096.0,88.391,88.4009,88.3712,88.3712,12096.0
2025-05-09 15:00:00,89.25,89.36,89.25,89.33,28885.0,88.3811,88.49,88.3811,88.4603,28885.0
2025-05-09 15:05:00,89.34,89.38,89.32,89.35,12634.0,88.4702,88.5098,88.4504,88.4801,12634.0
2025-05-09 15:10:00,89.37,89.39,89.3,89.36,35806.0,88.4999,88.5197,88.4306,88.49,35806.0
2025-05-09 15:15:00,89.36,89.4,89.32,89.37,48975.0,88.49,88.5296,88.4504,88.4999,48975.0
2025-05-09 15:20:00,89.37,89.38,89.29,89.36,23033.0,88.4999,88.5098,88.4207,88.49,23033.0
2025-05-09 15:25:00,89.36,89.37,89.3,89.3,18511.0,88.49,88.4999,88.4306,88.4306,18511.0
2025-05-09 15:30:00,89.31,89.34,89.2,89.3,47495.0,88.4405,88.4702,88.3316,88.4306,47495.0
2025-05-09 15:35:00,89.29,89.34,89.24,89.26,27081.0,88.4207,88.4702,88.3712,88.391,27081.0
2025-05-09 15:40:00,89.24,89.27,89.21,89.26,71185.0,88.3712,88.4009,88.3415,88.391,71185.0
2025-05-09 15:45:00,89.26,89.26,89.13,89.16,86587.0,88.391,88.391,88.2623,88.292,86587.0
2025-05-09 15:50:00,89.17,89.23,89.11,89.22,193472.0,88.3019,88.3613,88.2425,88.3514,193472.0
2025-05-09 15:55:00,89.21,89.21,89.07,89.14,363315.0,88.3415,88.3415,88.2029,88.2722,363315.0
2025-05-12 09:30:00,90.36,90.37,89.88,89.89,165386.0,89.4803,89.4902,89.005,89.0149,165386.0
2025-05-12 09:35:00,89.89,89.9,89.64,89.86,181171.0,89.0149,89.0248,88.7673,88.9852,181171.0
2025-05-12 09:40:00,89.9,90.07,89.74,89.91,83109.0,89.0248,89.1931,88.8663,89.0347,83109.0
2025-05-12 09:45:00,89.92,90.0,89.76,89.81,31511.0,89.0446,89.1238,88.8861,88.9357,31511.0
2025-05-12 09:50:00,89.85,90.04,89.85,89.92,70648.0,88.9753,89.1634,88.9753,89.0446,70648.0
2025-05-12 09:55:00,89.93,89.93,89.66,89.67,50200.0,89.0545,89.0545,88.7871,88.797,50200.0
2025-05-12 10:00:00,89.68,89.8,89.65,89.67,26619.0,88.8069,88.9258,88.7772,88.797,26619.0
2025-05-12 10:05:00,89.62,89.63,89.22,89.22,45425.0,88.7475,88.7574,88.3514,88.3514,45425.0
2025-05-12 10:10:00,89.24,89.39,89.24,89.35,62075.0,88.3712,88.5197,88.3712,88.4801,62075.0
2025-05-12 10:15:00,89.39,89.42,89.25,89.28,55707.0,88.5197,88.5495,88.3811,88.4108,55707.0
2025-05-12 10:20:00,89.28,89.4,89.2,89.34,36546.0,88.4108,88.5296,88.3316,88.4702,36546.0
2025-05-12 10:25:00,89.33,89.37,89.16,89.22,15901.0,88.4603,88.4999,88.292,88.3514,15901.0
2025-05-12 10:30:00,89.23,89.32,89.11,89.27,59671.0,88.3613,88.4504,88.2425,88.4009,59671.0
2025-05-12 10:35:00,89.29,89.52,89.24,89.51,42719.0,88.4207,88.6485,88.3712,88.6386,42719.0
2025-05-12 10:40:00,89.5,89.59,89.46,89.54,21886.0,88.6287,88.7178,88.5891,88.6683,21886.0
2025-05-12 10:45:00,89.55,89.66,89.54,89.64,21257.0,88.6782,88.7871,88.6683,88.7673,21257.0
2025-05-12 10:50:00,89.65,89.76,89.65,89.69,24461.0,88.7772,88.8861,88.7772,88.8168,24461.0
2025-05-12 10:55:00,89.69,89.69,89.5,89.57,20528.0,88.8168,88.8168,88.6287,88.698,20528.0
2025-05-12 11:00:00,89.58,89.65,89.53,89.63,25347.0,88.7079,88.7772,88.6584,88.7574,25347.0
2025-05-12 11:05:00,89.64,89.69,89.57,89.61,30240.0,88.7673,88.8168,88.698,88.7376,30240.0
2025-05-12 11:10:00,89.61,89.67,89.54,89.59,20478.0,88.7376,88.797,88.6683,88.7178,20478.0
2025-05-12 11:15:00,89.61,89.67,89.56,89.59,26796.0,88.7376,88.797,88.6881,88.7178,26796.0
2025-05-12 11:20:00,89.58,89.58,89.35,89.39,550020.0,88.7079,88.7079,88.4801,88.5197,550020.0
2025-05-12 11:25:00,89.4,89.46,89.36,89.45,21238.0,88.5296,88.5891,88.49,88.5792,21238.0
2025-05-12 11:30:00,89.45,89.6,89.44,89.57,15860.0,88.5792,88.7277,88.5693,88.698,15860.0
2025-05-12 11:35:00,89.54,89.6,89.49,89.54,11769.0,88.6683,88.7277,88.6188,88.6683,11769.0
2025-05-12 11:40:00,89.53,89.6,89.46,89.54,66143.0,88.6584,88.7277,88.5891,88.6683,66143.0
2025-05-12 11:45:00,89.53,89.55,89.48,89.51,8438.0,88.6584,88.6782,88.6089,88.6386,8438.0
2025-05-12 11:50:00,89.52,89.53,89.44,89.53,21406.0,88.6485,88.6584,88.5693,88.6584,21406.0
2025-05-12 11:55:00,89.55,89.57,89.51,89.52,12311.0,88.6782,88.698,88.6386,88.6485,12311.0
2025-05-12 12:00:00,89.51,89.58,89.47,89.51,9471.0,88.6386,88.7079,88.599,88.6386,9471.0
2025-05-12 12:05:00,89.51,89.65,89.51,89.65,11224.0,88.6386,88.7772,88.6386,88.7772,11224.0
2025-05-12 12:10:00,89.66,89.67,89.6,89.64,9854.0,88.7871,88.797,88.7277,88.7673,9854.0
2025-05-12 12:15:00,89.64,89.65,89.59,89.61,20245.0,88.7673,88.7772,88.7178,88.7376,20245.0
2025-05-12 12:20:00,89.59,89.71,89.55,89.7,13192.0,88.7178,88.8366,88.6782,88.8267,13192.0
2025-05-12 12:25:00,89.71,89.71,89.58,89.58,6049.0,88.8366,88.8366,88.7079,88.7079,6049.0
2025-05-12 12:30:00,89.59,89.64,89.56,89.56,107617.0,88.7178,88.7673,88.6881,88.6881,107617.0
2025-05-12 12:35:00,89.55,89.57,89.49,89.53,20462.0,88.6782,88.698,88.6188,88.6584,20462.0
2025-05-12 12:40:00,89.54,89.69,89.54,89.69,9288.0,88.6683,88.8168,88.6683,88.8168,9288.0
2025-05-12 12:45:00,89.69,89.8,89.66,89.78,48445.0,88.8168,88.9258,88.7871,88.9059,48445.0
2025-05-12 12:50:00,89.78,89.88,89.75,89.88,26453.0,88.9059,89.005,88.8762,89.005,26453.0
2025-05-12 12:55:00,89.88,89.94,89.86,89.93,9447.0,89.005,89.0644,88.9852,89.0545,9447.0
2025-05-12 13:00:00,89.93,89.96,89.88,89.96,30142.0,89.0545,89.0842,89.005,89.0842,30142.0
2025-05-12 13:05:00,89.98,90.03,89.89,90.03,22591.0,89.104,89.1535,89.0149,89.1535,22591.0
2025-05-12 13:10:00,90.02,90.02,89.89,89.9,34646.0,89.1436,89.1436,89.0149,89.0248,34646.0
2025-05-12 13:15:00,89.92,89.97,89.87,89.92,21917.0,89.0446,89.0941,88.9951,89.0446,21917.0
2025-05-12 13:20:00,89.9,89.9,89.8,89.84,34293.0,89.0248,89.0248,88.9258,88.9654,34293.0
2025-05-12 13:25:00,89.84,89.87,89.81,89.81,11511.0,88.9654,88.9951,88.9357,88.9357,11511.0
2025-05-12 13:30:00,89.8,89.91,89.79,89.83,9834.0,88.9258,89.0347,88.9159,88.9555,9834.0
2025-05-12 13:35:00,89.84,89.84,89.8,89.84,14074.0,88.9654,88.9654,88.9258,88.9654,14074.0
2025-05-12 13:40:00,89.81,89.82,89.74,89.75,11610.0,88.9357,88.9456,88.8663,88.8762,11610.0
2025-05-12 13:45:00,89.76,89.78,89.67,89.67,18693.0,88.8861,88.9059,88.797,88.797,18693.0
2025-05-12 13:50:00,89.68,89.74,89.67,89.69,5743.0,88.8069,88.8663,88.797,88.8168,5743.0
2025-05-12 13:55:00,89.68,89.7,89.61,89.63,5254.0,88.8069,88.8267,88.7376,88.7574,5254.0
2025-05-12 14:00:00,89.66,89.77,89.65,89.76,6949.0,88.7871,88.896,88.7772,88.8861,6949.0
2025-05-12 14:05:00,89.76,89.76,89.7,89.7,6064.0,88.8861,88.8861,88.8267,88.8267,6064.0
2025-05-12 14:10:00,89.7,89.7,89.57,89.62,19167.0,88.8267,88.8267,88.698,88.7475,19167.0
2025-05-12 14:15:00,89.64,89.71,89.63,89.7,15104.0,88.7673,88.8366,88.7574,88.8267,15104.0
2025-05-12 14:20:00,89.7,89.71,89.62,89.64,20032.0,88.8267,88.8366,88.7475,88.7673,20032.0
2025-05-12 14:25:00,89.65,89.67,89.57,89.61,35938.0,88.7772,88.797,88.698,88.7376,35938.0
2025-05-12 14:30:00,89.63,89.73,89.63,89.71,29248.0,88.7574,88.8564,88.7574,88.8366,29248.0
2025-05-12 14:35:00,89.71,89.75,89.7,89.71,13430.0,88.8366,88.8762,88.8267,88.8366,13430.0
2025-05-12 14:40:00,89.73,89.74,89.63,89.63,13485.0,88.8564,88.8663,88.7574,88.7574,13485.0
2025-05-12 14:45:00,89.63,89.63,89.54,89.54,9270.0,88.7574,88.7574,88.6683,88.6683,9270.0
2025-05-12 14:50:00,89.55,89.57,89.51,89.52,10814.0,88.6782,88.698,88.6386,88.6485,10814.0
2025-05-12 14:55:00,89.53,89.6,89.52,89.6,16634.0,88.6584,88.7277,88.6485,88.7277,16634.0
2025-05-12 15:00:00,89.61,89.71,89.56,89.7,25266.0,88.7376,88.8366,88.6881,88.8267,25266.0
2025-05-12 15:05:00,89.7,89.71,89.64,89.67,24725.0,88.8267,88.8366,88.7673,88.797,24725.0
2025-05-12 15:10:00,89.66,89.69,89.6,89.61,32158.0,88.7871,88.8168,88.7277,88.7376,32158.0
2025-05-12 15:15:00,89.61,89.63,89.53,89.54,40565.0,88.7376,88.7574,88.6584,88.6683,40565.0
2025-05-12 15:20:00,89.56,89.64,89.5,89.64,30699.0,88.6881,88.7673,88.6287,88.7673,30699.0
2025-05-12 15:25:00,89.61,89.63,89.54,89.54,14053.0,88.7376,88.7574,88.6683,88.6683,14053.0
2025-05-12 15:30:00,89.56,89.61,89.53,89.54,16426.0,88.6881,88.7376,88.6584,88.6683,16426.0
2025-05-12 15:35:00,89.54,89.58,89.49,89.51,16051.0,88.6683,88.7079,88.6188,88.6386,16051.0
2025-05-12 15:40:00,89.5,89.51,89.36,89.36,30441.0,88.6287,88.6386,88.49,88.49,30441.0
2025-05-12 15:45:00,89.37,89.37,89.28,89.34,39484.0,88.4999,88.4999,88.4108,88.4702,39484.0
2025-05-12 15:50:00,89.35,89.52,89.33,89.47,48770.0,88.4801,88.6485,88.4603,88.599,48770.0
2025-05-12 15:55:00,89.47,89.63,89.43,89.59,195932.0,88.599,88.7574,88.5594,88.7178,195932.0
2025-05-13 09:30:00,89.58,89.69,89.25,89.26,39944.0,88.7079,88.8168,88.3811,88.391,39944.0
2025-05-13 09:35:00,89.28,89.38,89.1,89.37,52202.0,88.4108,88.5098,88.2326,88.4999,52202.0
2025-05-13 09:40:00,89.38,89.45,89.22,89.27,57121.0,88.5098,88.5792,88.3514,88.4009,57121.0
2025-05-13 09:45:00,89.25,89.27,89.04,89.05,56854.0,88.3811,88.4009,88.1732,88.1831,56854.0
2025-05-13 09:50:00,89.03,89.06,88.67,88.68,42891.0,88.1632,88.193,87.8068,87.8167,42891.0
2025-05-13 09:55:00,88.7,88.73,88.59,88.65,84462.0,87.8365,87.8662,87.7275,87.7869,84462.0
2025-05-13 10:00:00,88.65,88.73,88.52,88.52,59708.0,87.7869,87.8662,87.6582,87.6582,59708.0
2025-05-13 10:05:00,88.52,88.53,88.29,88.37,77792.0,87.6582,87.6681,87.4305,87.5097,77792.0
2025-05-13 10:10:00,88.38,88.56,88.33,88.56,70643.0,87.5196,87.6978,87.4701,87.6978,70643.0
2025-05-13 10:15:00,88.56,88.57,88.34,88.34,34480.0,87.6978,87.7077,87.48,87.48,34480.0
2025-05-13 10:20:00,88.35,88.39,88.28,88.36,12951.0,87.4899,87.5295,87.4206,87.4998,12951.0
2025-05-13 10:25:00,88.38,88.44,88.22,88.22,22606.0,87.5196,87.579,87.3611,87.3611,22606.0
2025-05-13 10:30:00,88.25,88.4,88.24,88.35,50288.0,87.3908,87.5394,87.3809,87.4899,50288.0
2025-05-13 10:35:00,88.34,88.37,88.27,88.33,55521.0,87.48,87.5097,87.4106,87.4701,55521.0
2025-05-13 10:40:00,88.34,88.37,88.22,88.25,62100.0,87.48,87.5097,87.3611,87.3908,62100.0
2025-05-13 10:45:00,88.23,88.32,88.2,88.25,99136.0,87.371,87.4602,87.3413,87.3908,99136.0
2025-05-13 10:50:00,88.28,88.38,88.2,88.3,71694.0,87.4206,87.5196,87.3413,87.4404,71694.0
2025-05-13 10:55:00,88.3,88.39,88.28,88.31,32696.0,87.4404,87.5295,87.4206,87.4503,32696.0
2025-05-13 11:00:00,88.3,88.41,88.19,88.38,71046.0,87.4404,87.5493,87.3314,87.5196,71046.0
2025-05-13 11:05:00,88.37,88.61,88.37,88.59,45156.0,87.5097,87.7473,87.5097,87.7275,45156.0
2025-05-13 11:10:00,88.58,88.65,88.56,88.61,37290.0,87.7176,87.7869,87.6978,87.7473,37290.0
2025-05-13 11:15:00,88.6,88.65,88.56,88.65,40035.0,87.7374,87.7869,87.6978,87.7869,40035.0
2025-05-13 11:20:00,88.65,88.8,88.64,88.8,36793.0,87.7869,87.9355,87.777,87.9355,36793.0
2025-05-13 11:25:00,88.8,88.91,88.8,88.84,39336.0,87.9355,88.0444,87.9355,87.9751,39336.0
2025-05-13 11:30:00,88.82,88.84,88.78,88.8,21018.0,87.9553,87.9751,87.9157,87.9355,21018.0
2025-05-13 11:35:00,88.81,88.81,88.68,88.68,38428.0,87.9454,87.9454,87.8167,87.8167,38428.0
2025-05-13 11:40:00,88.69,88.7,88.59,88.59,107462.0,87.8266,87.8365,87.7275,87.7275,107462.0
2025-05-13 11:45:00,88.59,88.63,88.45,88.48,37614.0,87.7275,87.7671,87.5889,87.6186,37614.0
2025-05-13 11:50:00,88.47,88.48,88.37,88.42,90012.0,87.6087,87.6186,87.5097,87.5592,90012.0
2025-05-13 11:55:00,88.4,88.55,88.4,88.53,56669.0,87.5394,87.6879,87.5394,87.6681,56669.0
2025-05-13 12:00:00,88.55,88.57,88.48,88.5,19463.0,87.6879,87.7077,87.6186,87.6384,19463.0
2025-05-13 12:05:00,88.51,88.59,88.51,88.54,17536.0,87.6483,87.7275,87.6483,87.678,17536.0
2025-05-13 12:10:00,88.53,88.56,88.46,88.54,34756.0,87.6681,87.6978,87.5988,87.678,34756.0
2025-05-13 12:15:00,88.51,88.53,88.31,88.31,18278.0,87.6483,87.6681,87.4503,87.4503,18278.0
2025-05-13 12:20:00,88.33,88.39,88.27,88.35,24740.0,87.4701,87.5295,87.4106,87.4899,24740.0
2025-05-13 12:25:00,88.35,88.43,88.35,88.36,22684.0,87.4899,87.5691,87.4899,87.4998,22684.0
2025-05-13 12:30:00,88.36,88.41,88.32,88.35,56347.0,87.4998,87.5493,87.4602,87.4899,56347.0
2025-05-13 12:35:00,88.35,88.38,88.29,88.34,26267.0,87.4899,87.5196,87.4305,87.48,26267.0
2025-05-13 12:40:00,88.33,88.4,88.3,88.39,23818.0,87.4701,87.5394,87.4404,87.5295,23818.0
2025-05-13 12:45:00,88.39,88.49,88.38,88.38,16411.0,87.5295,87.6285,87.5196,87.5196,16411.0
2025-05-13 12:50:00,88.38,88.38,88.32,88.38,30299.0,87.5196,87.5196,87.4602,87.5196,30299.0
2025-05-13 12:55:00,88.38,88.39,88.32,88.38,12206.0,87.5196,87.5295,87.4602,87.5196,12206.0
2025-05-13 13:00:00,88.38,88.42,88.34,88.42,13195.0,87.5196,87.5592,87.48,87.5592,13195.0
2025-05-13 13:05:00,88.43,88.49,88.39,88.42,60584.0,87.5691,87.6285,87.5295,87.5592,60584.0
2025-05-13 13:10:00,88.41,88.44,88.32,88.32,21521.0,87.5493,87.579,87.4602,87.4602,21521.0
2025-05-13 13:15:00,88.32,88.42,88.3,88.38,35661.0,87.4602,87.5592,87.4404,87.5196,35661.0
2025-05-13 13:20:00,88.39,88.5,88.38,88.47,27969.0,87.5295,87.6384,87.5196,87.6087,27969.0
2025-05-13 13:25:00,88.47,88.53,88.45,88.53,29425.0,87.6087,87.6681,87.5889,87.6681,29425.0
2025-05-13 13:30:00,88.53,88.64,88.52,88.63,28761.0,87.6681,87.777,87.6582,87.7671,28761.0
2025-05-13 13:35:00,88.64,88.69,88.5,88.5,54360.0,87.777,87.8266,87.6384,87.6384,54360.0
2025-05-13 13:40:00,88.5,88.52,88.47,88.49,50535.0,87.6384,87.6582,87.6087,87.6285,50535.0
2025-05-13 13:45:00,88.5,88.5,88.44,88.45,35389.0,87.6384,87.6384,87.579,87.5889,35389.0
2025-05-13 13:50:00,88.47,88.5,88.43,88.49,44420.0,87.6087,87.6384,87.5691,87.6285,44420.0
2025-05-13 13:55:00,88.49,88.54,88.48,88.49,34718.0,87.6285,87.678,87.6186,87.6285,34718.0
2025-05-13 14:00:00,88.49,88.55,88.49,88.54,30016.0,87.6285,87.6879,87.6285,87.678,30016.0
2025-05-13 14:05:00,88.55,88.61,88.54,88.57,20087.0,87.6879,87.7473,87.678,87.7077,20087.0
2025-05-13 14:10:00,88.56,88.6,88.52,88.54,22735.0,87.6978,87.7374,87.6582,87.678,22735.0
2025-05-13 14:15:00,88.54,88.54,88.42,88.47,25603.0,87.678,87.678,87.5592,87.6087,25603.0
2025-05-13 14:20:00,88.49,88.54,88.49,88.53,25731.0,87.6285,87.678,87.6285,87.6681,25731.0
2025-05-13 14:25:00,88.53,88.54,88.49,88.49,13859.0,87.6681,87.678,87.6285,87.6285,13859.0
2025-05-13 14:30:00,88.48,88.63,88.48,88.62,27237.0,87.6186,87.7671,87.6186,87.7572,27237.0
2025-05-13 14:35:00,88.6,88.64,88.56,88.58,54215.0,87.7374,87.777,87.6978,87.7176,54215.0
2025-05-13 14:40:00,88.58,88.58,88.44,88.48,24645.0,87.7176,87.7176,87.579,87.6186,24645.0
2025-05-13 14:45:00,88.47,88.63,88.47,88.62,23543.0,87.6087,87.7671,87.6087,87.7572,23543.0
2025-05-13 14:50:00,88.62,88.74,88.6,88.7,15222.0,87.7572,87.8761,87.7374,87.8365,15222.0
2025-05-13 14:55:00,88.7,88.7,88.63,88.69,59261.0,87.8365,87.8365,87.7671,87.8266,59261.0
2025-05-13 15:00:00,88.67,88.7,88.62,88.63,18504.0,87.8068,87.8365,87.7572,87.7671,18504.0
2025-05-13 15:05:00,88.63,88.66,88.6,88.62,13860.0,87.7671,87.7969,87.7374,87.7572,13860.0
2025-05-13 15:10:00,88.6,88.7,88.59,88.68,21788.0,87.7374,87.8365,87.7275,87.8167,21788.0
2025-05-13 15:15:00,88.66,88.72,88.64,88.68,30216.0,87.7969,87.8563,87.777,87.8167,30216.0
2025-05-13 15:20:00,88.68,88.7,88.59,88.61,49246.0,87.8167,87.8365,87.7275,87.7473,49246.0
2025-05-13 15:25:00,88.59,88.64,88.54,88.56,42602.0,87.7275,87.777,87.678,87.6978,42602.0
2025-05-13 15:30:00,88.57,88.67,88.56,88.67,28434.0,87.7077,87.8068,87.6978,87.8068,28434.0
2025-05-13 15:35:00,88.67,88.69,88.63,88.69,24453.0,87.8068,87.8266,87.7671,87.8266,24453.0
2025-05-13 15:40:00,88.68,88.71,88.65,88.67,44357.0,87.8167,87.8464,87.7869,87.8068,44357.0
2025-05-13 15:45:00,88.68,88.75,88.66,88.67,84718.0,87.8167,87.886,87.7969,87.8068,84718.0
2025-05-13 15:50:00,88.67,88.71,88.5,88.5,90599.0,87.8068,87.8464,87.6384,87.6384,90599.0
2025-05-13 15:55:00,88.48,88.54,88.45,88.48,264783.0,87.6186,87.678,87.5889,87.6186,264783.0
2025-05-14 09:30:00,88.15,88.15,87.38,87.49,90372.0,87.2918,87.2918,86.5293,86.6382,90372.0
2025-05-14 09:35:00,87.5,87.69,87.47,87.51,57745.0,86.6481,86.8363,86.6184,86.658,57745.0
2025-05-14 09:40:00,87.55,87.8,87.55,87.64,18570.0,86.6977,86.9452,86.6977,86.7868,18570.0
2025-05-14 09:45:00,87.68,87.83,87.67,87.81,69981.0,86.8264,86.9749,86.8165,86.9551,69981.0
2025-05-14 09:50:00,87.82,87.92,87.77,87.9,22291.0,86.965,87.0641,86.9155,87.0443,22291.0
2025-05-14 09:55:00,87.91,88.0,87.86,87.95,23503.0,87.0542,87.1433,87.0046,87.0938,23503.0
2025-05-14 10:00:00,87.95,87.95,87.68,87.7,25302.0,87.0938,87.0938,86.8264,86.8462,25302.0
2025-05-14 10:05:00,87.71,87.72,87.56,87.56,21604.0,86.8561,86.866,86.7076,86.7076,21604.0
2025-05-14 10:10:00,87.56,87.56,87.42,87.44,73758.0,86.7076,86.7076,86.5689,86.5887,73758.0
2025-05-14 10:15:00,87.45,87.49,87.39,87.44,30468.0,86.5986,86.6382,86.5392,86.5887,30468.0
2025-05-14 10:20:00,87.43,87.57,87.4,87.57,27073.0,86.5788,86.7175,86.5491,86.7175,27073.0
2025-05-14 10:25:00,87.56,87.7,87.55,87.7,9151.0,86.7076,86.8462,86.6977,86.8462,9151.0
2025-05-14 10:30:00,87.7,87.84,87.69,87.77,19059.0,86.8462,86.9848,86.8363,86.9155,19059.0
2025-05-14 10:35:00,87.76,87.86,87.72,87.84,52105.0,86.9056,87.0046,86.866,86.9848,52105.0
2025-05-14 10:40:00,87.8,87.86,87.7,87.71,23270.0,86.9452,87.0046,86.8462,86.8561,23270.0
2025-05-14 10:45:00,87.7,87.72,87.63,87.68,17282.0,86.8462,86.866,86.7769,86.8264,17282.0
2025-05-14 10:50:00,87.68,87.74,87.66,87.66,21049.0,86.8264,86.8858,86.8066,86.8066,21049.0
2025-05-14 10:55:00,87.65,87.66,87.49,87.5,30623.0,86.7967,86.8066,86.6382,86.6481,30623.0
2025-05-14 11:00:00,87.49,87.5,87.28,87.29,35551.0,86.6382,86.6481,86.4303,86.4402,35551.0
2025-05-14 11:05:00,87.3,87.52,87.26,87.51,14903.0,86.4501,86.668,86.4105,86.658,14903.0
2025-05-14 11:10:00,87.5,87.63,87.49,87.6,19881.0,86.6481,86.7769,86.6382,86.7472,19881.0
2025-05-14 11:15:00,87.59,87.61,87.56,87.59,11916.0,86.7373,86.7571,86.7076,86.7373,11916.0
2025-05-14 11:20:00,87.61,87.7,87.61,87.69,26881.0,86.7571,86.8462,86.7571,86.8363,26881.0
2025-05-14 11:25:00,87.69,87.75,87.68,87.72,19460.0,86.8363,86.8957,86.8264,86.866,19460.0
2025-05-14 11:30:00,87.71,87.76,87.66,87.76,22984.0,86.8561,86.9056,86.8066,86.9056,22984.0
2025-05-14 11:35:00,87.76,87.78,87.69,87.7,22645.0,86.9056,86.9254,86.8363,86.8462,22645.0
2025-05-14 11:40:00,87.69,87.75,87.68,87.7,7640.0,86.8363,86.8957,86.8264,86.8462,7640.0
2025-05-14 11:45:00,87.7,87.75,87.68,87.74,25029.0,86.8462,86.8957,86.8264,86.8858,25029.0
2025-05-14 11:50:00,87.73,87.75,87.7,87.75,10651.0,86.8759,86.8957,86.8462,86.8957,10651.0
2025-05-14 11:55:00,87.74,87.75,87.68,87.73,12343.0,86.8858,86.8957,86.8264,86.8759,12343.0
2025-05-14 12:00:00,87.73,87.83,87.71,87.8,12772.0,86.8759,86.9749,86.8561,86.9452,12772.0
2025-05-14 12:05:00,87.82,87.87,87.79,87.86,9587.0,86.965,87.0145,86.9353,87.0046,9587.0
2025-05-14 12:10:00,87.84,87.87,87.73,87.73,19841.0,86.9848,87.0145,86.8759,86.8759,19841.0
2025-05-14 12:15:00,87.72,87.78,87.7,87.78,8606.0,86.866,86.9254,86.8462,86.9254,8606.0
2025-05-14 12:20:00,87.77,87.78,87.72,87.73,8139.0,86.9155,86.9254,86.866,86.8759,8139.0
2025-05-14 12:25:00,87.71,87.73,87.63,87.64,9124.0,86.8561,86.8759,86.7769,86.7868,9124.0
2025-05-14 12:30:00,87.64,87.73,87.63,87.67,39849.0,86.7868,86.8759,86.7769,86.8165,39849.0
2025-05-14 12:35:00,87.66,87.67,87.58,87.59,9965.0,86.8066,86.8165,86.7274,86.7373,9965.0
2025-05-14 12:40:00,87.59,87.59,87.49,87.51,38497.0,86.7373,86.7373,86.6382,86.658,38497.0
2025-05-14 12:45:00,87.54,87.63,87.53,87.59,8152.0,86.6878,86.7769,86.6779,86.7373,8152.0
2025-05-14 12:50:00,87.6,87.63,87.58,87.62,17658.0,86.7472,86.7769,86.7274,86.767,17658.0
2025-05-14 12:55:00,87.62,87.65,87.58,87.61,15457.0,86.767,86.7967,86.7274,86.7571,15457.0
2025-05-14 13:00:00,87.61,87.65,87.58,87.65,10270.0,86.7571,86.7967,86.7274,86.7967,10270.0
2025-05-14 13:05:00,87.65,87.69,87.62,87.65,16995.0,86.7967,86.8363,86.767,86.7967,16995.0
2025-05-14 13:10:00,87.65,87.68,87.6,87.65,29509.0,86.7967,86.8264,86.7472,86.7967,29509.0
2025-05-14 13:15:00,87.65,87.67,87.59,87.62,34061.0,86.7967,86.8165,86.7373,86.767,34061.0
2025-05-14 13:20:00,87.61,87.62,87.5,87.5,20167.0,86.7571,86.767,86.6481,86.6481,20167.0
2025-05-14 13:25:00,87.49,87.61,87.49,87.59,6090.0,86.6382,86.7571,86.6382,86.7373,6090.0
2025-05-14 13:30:00,87.6,87.66,87.58,87.64,14871.0,86.7472,86.8066,86.7274,86.7868,14871.0
2025-05-14 13:35:00,87.64,87.71,87.63,87.71,7204.0,86.7868,86.8561,86.7769,86.8561,7204.0
2025-05-14 13:40:00,87.71,87.71,87.66,87.66,14291.0,86.8561,86.8561,86.8066,86.8066,14291.0
2025-05-14 13:45:00,87.64,87.65,87.6,87.64,5986.0,86.7868,86.7967,86.7472,86.7868,5986.0
2025-05-14 13:50:00,87.65,87.72,87.65,87.67,9930.0,86.7967,86.866,86.7967,86.8165,9930.0
2025-05-14 13:55:00,87.67,87.7,87.63,87.69,11818.0,86.8165,86.8462,86.7769,86.8363,11818.0
2025-05-14 14:00:00,87.7,87.79,87.7,87.79,20145.0,86.8462,86.9353,86.8462,86.9353,20145.0
2025-05-14 14:05:00,87.78,87.87,87.77,87.8,10247.0,86.9254,87.0145,86.9155,86.9452,10247.0
2025-05-14 14:10:00,87.8,87.8,87.64,87.64,16751.0,86.9452,86.9452,86.7868,86.7868,16751.0
2025-05-14 14:15:00,87.63,87.69,87.61,87.68,17176.0,86.7769,86.8363,86.7571,86.8264,17176.0
2025-05-14 14:20:00,87.67,87.68,87.6,87.6,12237.0,86.8165,86.8264,86.7472,86.7472,12237.0
2025-05-14 14:25:00,87.6,87.62,87.48,87.52,17884.0,86.7472,86.767,86.6283,86.668,17884.0
2025-05-14 14:30:00,87.53,87.7,87.52,87.67,36581.0,86.6779,86.8462,86.668,86.8165,36581.0
2025-05-14 14:35:00,87.7,87.77,87.67,87.7,9845.0,86.8462,86.9155,86.8165,86.8462,9845.0
2025-05-14 14:40:00,87.7,87.73,87.69,87.73,15636.0,86.8462,86.8759,86.8363,86.8759,15636.0
2025-05-14 14:45:00,87.72,87.73,87.68,87.72,5264.0,86.866,86.8759,86.8264,86.866,5264.0
2025-05-14 14:50:00,87.73,87.73,87.67,87.71,19079.0,86.8759,86.8759,86.8165,86.8561,19079.0
2025-05-14 14:55:00,87.72,87.76,87.68,87.76,12669.0,86.866,86.9056,86.8264,86.9056,12669.0
2025-05-14 15:00:00,87.76,87.77,87.66,87.7,45110.0,86.9056,86.9155,86.8066,86.8462,45110.0
2025-05-14 15:05:00,87.7,87.77,87.69,87.75,51565.0,86.8462,86.9155,86.8363,86.8957,51565.0
2025-05-14 15:10:00,87.74,87.79,87.73,87.77,22689.0,86.8858,86.9353,86.8759,86.9155,22689.0
2025-05-14 15:15:00,87.76,87.79,87.72,87.72,40250.0,86.9056,86.9353,86.866,86.866,40250.0
2025-05-14 15:20:00,87.72,87.73,87.56,87.57,34649.0,86.866,86.8759,86.7076,86.7175,34649.0
2025-05-14 15:25:00,87.56,87.64,87.56,87.62,14881.0,86.7076,86.7868,86.7076,86.767,14881.0
2025-05-14 15:30:00,87.61,87.71,87.6,87.65,33753.0,86.7571,86.8561,86.7472,86.7967,33753.0
2025-05-14 15:35:00,87.64,87.7,87.59,87.6,112940.0,86.7868,86.8462,86.7373,86.7472,112940.0
2025-05-14 15:40:00,87.61,87.64,87.57,87.59,31913.0,86.7571,86.7868,86.7175,86.7373,31913.0
2025-05-14 15:45:00,87.58,87.62,87.53,87.6,54330.0,86.7274,86.767,86.6779,86.7472,54330.0
2025-05-14 15:50:00,87.61,87.8,87.58,87.72,90628.0,86.7571,86.9452,86.7274,86.866,90628.0
2025-05-14 15:55:00,87.72,87.78,87.55,87.62,247277.0,86.866,86.9254,86.6977,86.767,247277.0
2025-05-15 09:30:00,87.91,88.09,87.81,87.99,43619.0,87.0542,87.2324,86.9551,87.1334,43619.0
2025-05-15 09:35:00,87.95,88.22,87.94,88.18,26560.0,87.0938,87.3611,87.0839,87.3215,26560.0
2025-05-15 09:40:00,88.18,88.27,88.13,88.24,16477.0,87.3215,87.4106,87.272,87.3809,16477.0
2025-05-15 09:45:00,88.22,88.36,88.22,88.35,12714.0,87.3611,87.4998,87.3611,87.4899,12714.0
2025-05-15 09:50:00,88.34,88.34,88.2,88.27,10851.0,87.48,87.48,87.3413,87.4106,10851.0
2025-05-15 09:55:00,88.27,88.4,88.24,88.32,20137.0,87.4106,87.5394,87.3809,87.4602,20137.0
2025-05-15 10:00:00,88.35,88.42,88.31,88.41,28755.0,87.4899,87.5592,87.4503,87.5493,28755.0
2025-05-15 10:05:00,88.4,88.42,88.12,88.2,23903.0,87.5394,87.5592,87.2621,87.3413,23903.0
2025-05-15 10:10:00,88.2,88.35,88.14,88.35,12680.0,87.3413,87.4899,87.2819,87.4899,12680.0
2025-05-15 10:15:00,88.36,88.36,88.19,88.2,22683.0,87.4998,87.4998,87.3314,87.3413,22683.0
2025-05-15 10:20:00,88.2,88.2,88.09,88.13,11582.0,87.3413,87.3413,87.2324,87.272,11582.0
2025-05-15 10:25:00,88.13,88.19,88.07,88.13,11573.0,87.272,87.3314,87.2126,87.272,11573.0
2025-05-15 10:30:00,88.13,88.2,88.12,88.2,39324.0,87.272,87.3413,87.2621,87.3413,39324.0
2025-05-15 10:35:00,88.21,88.39,88.21,88.38,14666.0,87.3512,87.5295,87.3512,87.5196,14666.0
2025-05-15 10:40:00,88.38,88.39,88.19,88.19,27748.0,87.5196,87.5295,87.3314,87.3314,27748.0
2025-05-15 10:45:00,88.21,88.21,88.1,88.11,20026.0,87.3512,87.3512,87.2423,87.2522,20026.0
2025-05-15 10:50:00,88.09,88.17,88.07,88.13,28173.0,87.2324,87.3116,87.2126,87.272,28173.0
2025-05-15 10:55:00,88.14,88.26,88.13,88.25,34733.0,87.2819,87.4007,87.272,87.3908,34733.0
2025-05-15 11:00:00,88.26,88.39,88.24,88.38,23727.0,87.4007,87.5295,87.3809,87.5196,23727.0
2025-05-15 11:05:00,88.39,88.41,88.3,88.31,12824.0,87.5295,87.5493,87.4404,87.4503,12824.0
2025-05-15 11:10:00,88.3,88.41,88.3,88.39,34236.0,87.4404,87.5493,87.4404,87.5295,34236.0
2025-05-15 11:15:00,88.41,88.52,88.41,88.51,30702.0,87.5493,87.6582,87.5493,87.6483,30702.0
2025-05-15 11:20:00,88.54,88.64,88.52,88.59,30112.0,87.678,87.777,87.6582,87.7275,30112.0
2025-05-15 11:25:00,88.58,88.61,88.53,88.53,21909.0,87.7176,87.7473,87.6681,87.6681,21909.0
2025-05-15 11:30:00,88.51,88.57,88.51,88.57,20910.0,87.6483,87.7077,87.6483,87.7077,20910.0
2025-05-15 11:35:00,88.58,88.62,88.56,88.61,11748.0,87.7176,87.7572,87.6978,87.7473,11748.0
2025-05-15 11:40:00,88.62,88.74,88.59,88.73,34440.0,87.7572,87.8761,87.7275,87.8662,34440.0
2025-05-15 11:45:00,88.74,88.74,88.66,88.67,18251.0,87.8761,87.8761,87.7969,87.8068,18251.0
2025-05-15 11:50:00,88.66,88.67,88.58,88.63,52719.0,87.7969,87.8068,87.7176,87.7671,52719.0
2025-05-15 11:55:00,88.62,88.67,88.62,88.63,11670.0,87.7572,87.8068,87.7572,87.7671,11670.0
2025-05-15 12:00:00,88.64,88.72,88.63,88.7,42001.0,87.777,87.8563,87.7671,87.8365,42001.0
2025-05-15 12:05:00,88.71,88.82,88.71,88.8,21570.0,87.8464,87.9553,87.8464,87.9355,21570.0
2025-05-15 12:10:00,88.81,88.81,88.67,88.69,23895.0,87.9454,87.9454,87.8068,87.8266,23895.0
2025-05-15 12:15:00,88.69,88.69,88.59,88.62,22555.0,87.8266,87.8266,87.7275,87.7572,22555.0
2025-05-15 12:20:00,88.62,88.64,88.6,88.64,13759.0,87.7572,87.777,87.7374,87.777,13759.0
2025-05-15 12:25:00,88.63,88.64,88.52,88.55,12843.0,87.7671,87.777,87.6582,87.6879,12843.0
2025-05-15 12:30:00,88.55,88.58,88.44,88.47,12647.0,87.6879,87.7176,87.579,87.6087,12647.0
2025-05-15 12:35:00,88.47,88.51,88.41,88.51,16520.0,87.6087,87.6483,87.5493,87.6483,16520.0
2025-05-15 12:40:00,88.52,88.56,88.45,88.48,12975.0,87.6582,87.6978,87.5889,87.6186,12975.0
2025-05-15 12:45:00,88.49,88.56,88.49,88.53,13027.0,87.6285,87.6978,87.6285,87.6681,13027.0
2025-05-15 12:50:00,88.54,88.6,88.51,88.6,14924.0,87.678,87.7374,87.6483,87.7374,14924.0
2025-05-15 12:55:00,88.59,88.65,88.56,88.65,10606.0,87.7275,87.7869,87.6978,87.7869,10606.0
2025-05-15 13:00:00,88.65,88.69,88.6,88.69,36285.0,87.7869,87.8266,87.7374,87.8266,36285.0
2025-05-15 13:05:00,88.69,88.71,88.59,88.59,12210.0,87.8266,87.8464,87.7275,87.7275,12210.0
2025-05-15 13:10:00,88.59,88.64,88.56,88.64,11346.0,87.7275,87.777,87.6978,87.777,11346.0
2025-05-15 13:15:00,88.63,88.72,88.62,88.72,12284.0,87.7671,87.8563,87.7572,87.8563,12284.0
2025-05-15 13:20:00,88.71,88.74,88.68,88.68,18163.0,87.8464,87.8761,87.8167,87.8167,18163.0
2025-05-15 13:25:00,88.68,88.68,88.57,88.58,38250.0,87.8167,87.8167,87.7077,87.7176,38250.0
2025-05-15 13:30:00,88.58,88.6,88.55,88.55,9078.0,87.7176,87.7374,87.6879,87.6879,9078.0
2025-05-15 13:35:00,88.55,88.6,88.51,88.57,12207.0,87.6879,87.7374,87.6483,87.7077,12207.0
2025-05-15 13:40:00,88.57,88.68,88.54,88.67,17291.0,87.7077,87.8167,87.678,87.8068,17291.0
2025-05-15 13:45:00,88.67,88.7,88.64,88.66,14751.0,87.8068,87.8365,87.777,87.7969,14751.0
2025-05-15 13:50:00,88.65,88.7,88.64,88.65,20441.0,87.7869,87.8365,87.777,87.7869,20441.0
2025-05-15 13:55:00,88.67,88.67,88.59,88.6,14378.0,87.8068,87.8068,87.7275,87.7374,14378.0
2025-05-15 14:00:00,88.6,88.69,88.57,88.69,11471.0,87.7374,87.8266,87.7077,87.8266,11471.0
2025-05-15 14:05:00,88.7,88.78,88.69,88.76,11922.0,87.8365,87.9157,87.8266,87.8959,11922.0
2025-05-15 14:10:00,88.76,88.83,88.74,88.82,15963.0,87.8959,87.9652,87.8761,87.9553,15963.0
2025-05-15 14:15:00,88.81,88.91,88.79,88.86,13967.0,87.9454,88.0444,87.9256,87.9949,13967.0
2025-05-15 14:20:00,88.86,88.92,88.86,88.89,10656.0,87.9949,88.0543,87.9949,88.0246,10656.0
2025-05-15 14:25:00,88.9,88.91,88.85,88.89,19393.0,88.0345,88.0444,87.985,88.0246,19393.0
2025-05-15 14:30:00,88.89,88.99,88.88,88.97,22190.0,88.0246,88.1236,88.0147,88.1038,22190.0
2025-05-15 14:35:00,88.96,89.02,88.96,88.98,15867.0,88.0939,88.1533,88.0939,88.1137,15867.0
2025-05-15 14:40:00,88.98,89.02,88.96,88.98,21136.0,88.1137,88.1533,88.0939,88.1137,21136.0
2025-05-15 14:45:00,88.98,89.02,88.97,89.01,21121.0,88.1137,88.1533,88.1038,88.1434,21121.0
2025-05-15 14:50:00,89.01,89.01,88.94,88.99,18807.0,88.1434,88.1434,88.0741,88.1236,18807.0
2025-05-15 14:55:00,88.98,89.07,88.98,89.04,18557.0,88.1137,88.2029,88.1137,88.1732,18557.0
2025-05-15 15:00:00,89.03,89.05,88.96,89.03,24528.0,88.1632,88.1831,88.0939,88.1632,24528.0
2025-05-15 15:05:00,89.03,89.05,89.0,89.03,22318.0,88.1632,88.1831,88.1335,88.1632,22318.0
2025-05-15 15:10:00,89.02,89.03,88.94,88.97,32939.0,88.1533,88.1632,88.0741,88.1038,32939.0
2025-05-15 15:15:00,88.97,89.03,88.95,89.03,36417.0,88.1038,88.1632,88.084,88.1632,36417.0
2025-05-15 15:20:00,89.03,89.1,89.03,89.06,39723.0,88.1632,88.2326,88.1632,88.193,39723.0
2025-05-15 15:25:00,89.06,89.15,89.03,89.13,32736.0,88.193,88.2821,88.1632,88.2623,32736.0
2025-05-15 15:30:00,89.14,89.2,89.13,89.13,35101.0,88.2722,88.3316,88.2623,88.2623,35101.0
2025-05-15 15:35:00,89.12,89.19,89.11,89.13,38071.0,88.2524,88.3217,88.2425,88.2623,38071.0
2025-05-15 15:40:00,89.13,89.16,89.07,89.11,53952.0,88.2623,88.292,88.2029,88.2425,53952.0
2025-05-15 15:45:00,89.11,89.18,89.09,89.09,47764.0,88.2425,88.3118,88.2227,88.2227,47764.0
2025-05-15 15:50:00,89.1,89.21,89.08,89.09,115608.0,88.2326,88.3415,88.2128,88.2227,115608.0
2025-05-15 15:55:00,89.1,89.21,89.04,89.19,195573.0,88.2326,88.3415,88.1732,88.3217,195573.0
2025-05-16 09:30:00,89.2,89.44,89.03,89.19,50613.0,88.3316,88.5693,88.1632,88.3217,50613.0
2025-05-16 09:35:00,89.22,89.4,89.16,89.21,39275.0,88.3514,88.5296,88.292,88.3415,39275.0
2025-05-16 09:40:00,89.28,89.28,89.16,89.24,23208.0,88.4108,88.4108,88.292,88.3712,23208.0
2025-05-16 09:45:00,89.27,89.37,89.24,89.32,14854.0,88.4009,88.4999,88.3712,88.4504,14854.0
2025-05-16 09:50:00,89.32,89.38,89.26,89.28,11156.0,88.4504,88.5098,88.391,88.4108,11156.0
2025-05-16 09:55:00,89.28,89.4,89.28,89.4,29305.0,88.4108,88.5296,88.4108,88.5296,29305.0
2025-05-16 10:00:00,89.38,89.4,89.24,89.37,21023.0,88.5098,88.5296,88.3712,88.4999,21023.0
2025-05-16 10:05:00,89.37,89.37,89.12,89.19,22695.0,88.4999,88.4999,88.2524,88.3217,22695.0
2025-05-16 10:10:00,89.21,89.3,89.2,89.25,20784.0,88.3415,88.4306,88.3316,88.3811,20784.0
2025-05-16 10:15:00,89.23,89.37,89.23,89.36,15205.0,88.3613,88.4999,88.3613,88.49,15205.0
2025-05-16 10:20:00,89.36,89.53,89.34,89.52,33065.0,88.49,88.6584,88.4702,88.6485,33065.0
2025-05-16 10:25:00,89.52,89.52,89.44,89.46,17472.0,88.6485,88.6485,88.5693,88.5891,17472.0
2025-05-16 10:30:00,89.47,89.6,89.43,89.59,33522.0,88.599,88.7277,88.5594,88.7178,33522.0
2025-05-16 10:35:00,89.57,89.6,89.53,89.57,23242.0,88.698,88.7277,88.6584,88.698,23242.0
2025-05-16 10:40:00,89.58,89.67,89.57,89.6,45128.0,88.7079,88.797,88.698,88.7277,45128.0
2025-05-16 10:45:00,89.6,89.68,89.52,89.53,53616.0,88.7277,88.8069,88.6485,88.6584,53616.0
2025-05-16 10:50:00,89.53,89.55,89.44,89.48,14864.0,88.6584,88.6782,88.5693,88.6089,14864.0
2025-05-16 10:55:00,89.49,89.56,89.48,89.52,26269.0,88.6188,88.6881,88.6089,88.6485,26269.0
2025-05-16 11:00:00,89.53,89.63,89.52,89.63,43560.0,88.6584,88.7574,88.6485,88.7574,43560.0
2025-05-16 11:05:00,89.64,89.73,89.63,89.69,5284.0,88.7673,88.8564,88.7574,88.8168,5284.0
2025-05-16 11:10:00,89.69,89.79,89.69,89.72,15976.0,88.8168,88.9159,88.8168,88.8465,15976.0
2025-05-16 11:15:00,89.72,89.78,89.71,89.76,33699.0,88.8465,88.9059,88.8366,88.8861,33699.0
2025-05-16 11:20:00,89.75,89.77,89.67,89.67,21051.0,88.8762,88.896,88.797,88.797,21051.0
2025-05-16 11:25:00,89.66,89.72,89.65,89.7,9010.0,88.7871,88.8465,88.7772,88.8267,9010.0
2025-05-16 11:30:00,89.7,89.73,89.62,89.67,27412.0,88.8267,88.8564,88.7475,88.797,27412.0
2025-05-16 11:35:00,89.69,89.74,89.68,89.71,26409.0,88.8168,88.8663,88.8069,88.8366,26409.0
2025-05-16 11:40:00,89.72,89.73,89.63,89.65,13474.0,88.8465,88.8564,88.7574,88.7772,13474.0
2025-05-16 11:45:00,89.65,89.65,89.55,89.59,17784.0,88.7772,88.7772,88.6782,88.7178,17784.0
2025-05-16 11:50:00,89.58,89.63,89.54,89.63,17670.0,88.7079,88.7574,88.6683,88.7574,17670.0
2025-05-16 11:55:00,89.61,89.64,89.6,89.64,14248.0,88.7376,88.7673,88.7277,88.7673,14248.0
2025-05-16 12:00:00,89.64,89.78,89.63,89.78,13397.0,88.7673,88.9059,88.7574,88.9059,13397.0
2025-05-16 12:05:00,89.79,89.79,89.72,89.77,13883.0,88.9159,88.9159,88.8465,88.896,13883.0
2025-05-16 12:10:00,89.77,89.85,89.77,89.84,26891.0,88.896,88.9753,88.896,88.9654,26891.0
2025-05-16 12:15:00,89.84,89.86,89.78,89.78,12996.0,88.9654,88.9852,88.9059,88.9059,12996.0
2025-05-16 12:20:00,89.78,89.89,89.78,89.89,16808.0,88.9059,89.0149,88.9059,89.0149,16808.0
2025-05-16 12:25:00,89.88,89.89,89.84,89.89,31522.0,89.005,89.0149,88.9654,89.0149,31522.0
2025-05-16 12:30:00,89.91,89.94,89.89,89.89,9290.0,89.0347,89.0644,89.0149,89.0149,9290.0
2025-05-16 12:35:00,89.91,89.93,89.89,89.9,5599.0,89.0347,89.0545,89.0149,89.0248,5599.0
2025-05-16 12:40:00,89.9,89.95,89.84,89.84,20299.0,89.0248,89.0743,88.9654,88.9654,20299.0
2025-05-16 12:45:00,89.84,89.87,89.82,89.82,10761.0,88.9654,88.9951,88.9456,88.9456,10761.0
2025-05-16 12:50:00,89.81,89.89,89.8,89.89,13932.0,88.9357,89.0149,88.9258,89.0149,13932.0
2025-05-16 12:55:00,89.89,89.89,89.82,89.84,12303.0,89.0149,89.0149,88.9456,88.9654,12303.0
2025-05-16 13:00:00,89.83,89.95,89.81,89.94,26752.0,88.9555,89.0743,88.9357,89.0644,26752.0
2025-05-16 13:05:00,89.93,89.95,89.91,89.93,22655.0,89.0545,89.0743,89.0347,89.0545,22655.0
2025-05-16 13:10:00,89.93,89.95,89.88,89.95,12359.0,89.0545,89.0743,89.005,89.0743,12359.0
2025-05-16 13:15:00,89.96,90.05,89.95,90.02,32091.0,89.0842,89.1733,89.0743,89.1436,32091.0
2025-05-16 13:20:00,90.03,90.06,89.98,89.98,32252.0,89.1535,89.1832,89.104,89.104,32252.0
2025-05-16 13:25:00,89.98,89.99,89.94,89.94,8589.0,89.104,89.1139,89.0644,89.0644,8589.0
2025-05-16 13:30:00,89.94,89.99,89.91,89.94,12265.0,89.0644,89.1139,89.0347,89.0644,12265.0
2025-05-16 13:35:00,89.94,89.98,89.93,89.95,20147.0,89.0644,89.104,89.0545,89.0743,20147.0
2025-05-16 13:40:00,89.95,89.96,89.91,89.92,12945.0,89.0743,89.0842,89.0347,89.0446,12945.0
2025-05-16 13:45:00,89.92,89.95,89.91,89.91,8923.0,89.0446,89.0743,89.0347,89.0347,8923.0
2025-05-16 13:50:00,89.92,89.94,89.89,89.9,17479.0,89.0446,89.0644,89.0149,89.0248,17479.0
2025-05-16 13:55:00,89.9,89.98,89.88,89.95,12136.0,89.0248,89.104,89.005,89.0743,12136.0
2025-05-16 14:00:00,89.95,90.02,89.93,90.02,16060.0,89.0743,89.1436,89.0545,89.1436,16060.0
2025-05-16 14:05:00,90.03,90.03,89.97,89.98,17973.0,89.1535,89.1535,89.0941,89.104,17973.0
2025-05-16 14:10:00,89.97,89.97,89.92,89.95,11803.0,89.0941,89.0941,89.0446,89.0743,11803.0
2025-05-16 14:15:00,89.96,90.02,89.94,90.01,14210.0,89.0842,89.1436,89.0644,89.1337,14210.0
2025-05-16 14:20:00,90.0,90.05,89.98,90.01,11718.0,89.1238,89.1733,89.104,89.1337,11718.0
2025-05-16 14:25:00,90.01,90.02,89.99,90.02,17861.0,89.1337,89.1436,89.1139,89.1436,17861.0
2025-05-16 14:30:00,90.01,90.04,89.96,90.0,13331.0,89.1337,89.1634,89.0842,89.1238,13331.0
2025-05-16 14:35:00,90.0,90.0,89.94,89.98,16451.0,89.1238,89.1238,89.0644,89.104,16451.0
2025-05-16 14:40:00,89.98,90.04,89.96,90.03,31639.0,89.104,89.1634,89.0842,89.1535,31639.0
2025-05-16 14:45:00,90.03,90.06,90.01,90.02,21210.0,89.1535,89.1832,89.1337,89.1436,21210.0
2025-05-16 14:50:00,90.02,90.07,90.01,90.03,19550.0,89.1436,89.1931,89.1337,89.1535,19550.0
2025-05-16 14:55:00,90.02,90.09,90.02,90.04,26836.0,89.1436,89.2129,89.1436,89.1634,26836.0
2025-05-16 15:00:00,90.04,90.14,90.04,90.12,19182.0,89.1634,89.2624,89.1634,89.2426,19182.0
2025-05-16 15:05:00,90.11,90.18,90.11,90.16,22501.0,89.2327,89.3021,89.2327,89.2822,22501.0
2025-05-16 15:10:00,90.15,90.2,90.14,90.17,55241.0,89.2723,89.3219,89.2624,89.2922,55241.0
2025-05-16 15:15:00,90.17,90.22,90.16,90.19,26717.0,89.2922,89.3417,89.2822,89.312,26717.0
2025-05-16 15:20:00,90.2,90.2,90.11,90.15,44514.0,89.3219,89.3219,89.2327,89.2723,44514.0
2025-05-16 15:25:00,90.16,90.17,90.12,90.17,31584.0,89.2822,89.2922,89.2426,89.2922,31584.0
2025-05-16 15:30:00,90.16,90.19,90.13,90.17,48871.0,89.2822,89.312,89.2525,89.2922,48871.0
2025-05-16 15:35:00,90.17,90.2,90.14,90.17,67926.0,89.2922,89.3219,89.2624,89.2922,67926.0
2025-05-16 15:40:00,90.16,90.21,90.15,90.17,25106.0,89.2822,89.3318,89.2723,89.2922,25106.0
2025-05-16 15:45:00,90.17,90.24,90.13,90.16,55753.0,89.2922,89.3615,89.2525,89.2822,55753.0
2025-05-16 15:50:00,90.17,90.27,90.11,90.22,66794.0,89.2922,89.3912,89.2327,89.3417,66794.0
2025-05-16 15:55:00,90.22,90.33,90.21,90.29,269213.0,89.3417,89.4506,89.3318,89.411,269213.0
2025-05-19 09:30:00,89.53,89.72,89.36,89.63,75766.0,88.6584,88.8465,88.49,88.7574,75766.0
2025-05-19 09:35:00,89.65,89.74,89.48,89.56,40227.0,88.7772,88.8663,88.6089,88.6881,40227.0
2025-05-19 09:40:00,89.57,89.66,89.51,89.55,20553.0,88.698,88.7871,88.6386,88.6782,20553.0
2025-05-19 09:45:00,89.55,89.71,89.53,89.66,19457.0,88.6782,88.8366,88.6584,88.7871,19457.0
2025-05-19 09:50:00,89.65,89.7,89.58,89.69,23586.0,88.7772,88.8267,88.7079,88.8168,23586.0
2025-05-19 09:55:00,89.68,89.71,89.58,89.61,43067.0,88.8069,88.8366,88.7079,88.7376,43067.0
2025-05-19 10:00:00,89.66,89.81,89.66,89.8,24615.0,88.7871,88.9357,88.7871,88.9258,24615.0
2025-05-19 10:05:00,89.8,89.9,89.79,89.84,34391.0,88.9258,89.0248,88.9159,88.9654,34391.0
2025-05-19 10:10:00,89.84,89.87,89.73,89.87,18737.0,88.9654,88.9951,88.8564,88.9951,18737.0
2025-05-19 10:15:00,89.87,90.02,89.87,90.0,20707.0,88.9951,89.1436,88.9951,89.1238,20707.0
2025-05-19 10:20:00,90.02,90.06,89.9,89.93,31029.0,89.1436,89.1832,89.0248,89.0545,31029.0
2025-05-19 10:25:00,89.95,90.03,89.92,90.02,17437.0,89.0743,89.1535,89.0446,89.1436,17437.0
2025-05-19 10:30:00,90.02,90.19,90.0,90.19,18186.0,89.1436,89.312,89.1238,89.312,18186.0
2025-05-19 10:35:00,90.17,90.25,90.15,90.17,33569.0,89.2922,89.3714,89.2723,89.2922,33569.0
2025-05-19 10:40:00,90.2,90.22,90.08,90.09,22638.0,89.3219,89.3417,89.203,89.2129,22638.0
2025-05-19 10:45:00,90.08,90.11,90.02,90.09,17877.0,89.203,89.2327,89.1436,89.2129,17877.0
2025-05-19 10:50:00,90.08,90.12,90.01,90.03,21070.0,89.203,89.2426,89.1337,89.1535,21070.0
2025-05-19 10:55:00,90.03,90.04,89.97,89.97,22578.0,89.1535,89.1634,89.0941,89.0941,22578.0
2025-05-19 11:00:00,89.98,90.12,89.96,90.11,24375.0,89.104,89.2426,89.0842,89.2327,24375.0
2025-05-19 11:05:00,90.11,90.14,90.06,90.11,34824.0,89.2327,89.2624,89.1832,89.2327,34824.0
2025-05-19 11:10:00,90.12,90.19,90.11,90.13,25554.0,89.2426,89.312,89.2327,89.2525,25554.0
2025-05-19 11:15:00,90.13,90.14,90.09,90.13,13309.0,89.2525,89.2624,89.2129,89.2525,13309.0
2025-05-19 11:20:00,90.13,90.18,90.1,90.17,23051.0,89.2525,89.3021,89.2228,89.2922,23051.0
2025-05-19 11:25:00,90.17,90.17,90.08,90.08,22828.0,89.2922,89.2922,89.203,89.203,22828.0
2025-05-19 11:30:00,90.07,90.15,90.05,90.06,16906.0,89.1931,89.2723,89.1733,89.1832,16906.0
2025-05-19 11:35:00,90.05,90.12,90.05,90.11,8391.0,89.1733,89.2426,89.1733,89.2327,8391.0
2025-05-19 11:40:00,90.12,90.22,90.11,90.2,16062.0,89.2426,89.3417,89.2327,89.3219,16062.0
2025-05-19 11:45:00,90.2,90.23,90.11,90.11,22110.0,89.3219,89.3516,89.2327,89.2327,22110.0
2025-05-19 11:50:00,90.12,90.12,90.06,90.11,13124.0,89.2426,89.2426,89.1832,89.2327,13124.0
2025-05-19 11:55:00,90.1,90.14,90.05,90.12,14662.0,89.2228,89.2624,89.1733,89.2426,14662.0
2025-05-19 12:00:00,90.12,90.18,90.11,90.18,6602.0,89.2426,89.3021,89.2327,89.3021,6602.0
2025-05-19 12:05:00,90.17,90.17,90.13,90.13,9549.0,89.2922,89.2922,89.2525,89.2525,9549.0
2025-05-19 12:10:00,90.13,90.14,90.07,90.1,27463.0,89.2525,89.2624,89.1931,89.2228,27463.0
2025-05-19 12:15:00,90.1,90.17,90.1,90.12,23599.0,89.2228,89.2922,89.2228,89.2426,23599.0
2025-05-19 12:20:00,90.12,90.16,90.12,90.14,9084.0,89.2426,89.2822,89.2426,89.2624,9084.0
2025-05-19 12:25:00,90.12,90.16,90.1,90.15,17826.0,89.2426,89.2822,89.2228,89.2723,17826.0
2025-05-19 12:30:00,90.16,90.2,90.15,90.18,21719.0,89.2822,89.3219,89.2723,89.3021,21719.0
2025-05-19 12:35:00,90.18,90.28,90.18,90.26,12041.0,89.3021,89.4011,89.3021,89.3813,12041.0
2025-05-19 12:40:00,90.26,90.28,90.2,90.26,13499.0,89.3813,89.4011,89.3219,89.3813,13499.0
2025-05-19 12:45:00,90.27,90.28,90.24,90.27,11851.0,89.3912,89.4011,89.3615,89.3912,11851.0
2025-05-19 12:50:00,90.29,90.35,90.29,90.33,17107.0,89.411,89.4704,89.411,89.4506,17107.0
2025-05-19 12:55:00,90.33,90.36,90.27,90.29,18568.0,89.4506,89.4803,89.3912,89.411,18568.0
2025-05-19 13:00:00,90.29,90.36,90.26,90.34,34103.0,89.411,89.4803,89.3813,89.4605,34103.0
2025-05-19 13:05:00,90.34,90.42,90.29,90.42,60845.0,89.4605,89.5397,89.411,89.5397,60845.0
2025-05-19 13:10:00,90.41,90.42,90.37,90.37,4547.0,89.5298,89.5397,89.4902,89.4902,4547.0
2025-05-19 13:15:00,90.37,90.38,90.32,90.32,9327.0,89.4902,89.5001,89.4407,89.4407,9327.0
2025-05-19 13:20:00,90.32,90.37,90.32,90.37,6811.0,89.4407,89.4902,89.4407,89.4902,6811.0
2025-05-19 13:25:00,90.38,90.41,90.35,90.36,10693.0,89.5001,89.5298,89.4704,89.4803,10693.0
2025-05-19 13:30:00,90.36,90.41,90.33,90.4,28075.0,89.4803,89.5298,89.4506,89.5199,28075.0
2025-05-19 13:35:00,90.4,90.4,90.34,90.36,22523.0,89.5199,89.5199,89.4605,89.4803,22523.0
2025-05-19 13:40:00,90.36,90.39,90.32,90.36,11821.0,89.4803,89.51,89.4407,89.4803,11821.0
2025-05-19 13:45:00,90.36,90.36,90.3,90.34,16184.0,89.4803,89.4803,89.4209,89.4605,16184.0
2025-05-19 13:50:00,90.33,90.36,90.28,90.3,8559.0,89.4506,89.4803,89.4011,89.4209,8559.0
2025-05-19 13:55:00,90.29,90.3,90.27,90.29,6966.0,89.411,89.4209,89.3912,89.411,6966.0
2025-05-19 14:00:00,90.29,90.38,90.29,90.36,11541.0,89.411,89.5001,89.411,89.4803,11541.0
2025-05-19 14:05:00,90.37,90.39,90.33,90.36,11918.0,89.4902,89.51,89.4506,89.4803,11918.0
2025-05-19 14:10:00,90.36,90.36,90.31,90.34,14314.0,89.4803,89.4803,89.4308,89.4605,14314.0
2025-05-19 14:15:00,90.34,90.34,90.29,90.31,9553.0,89.4605,89.4605,89.411,89.4308,9553.0
2025-05-19 14:20:00,90.31,90.32,90.27,90.29,10085.0,89.4308,89.4407,89.3912,89.411,10085.0
2025-05-19 14:25:00,90.3,90.36,90.3,90.32,10062.0,89.4209,89.4803,89.4209,89.4407,10062.0
2025-05-19 14:30:00,90.32,90.36,90.3,90.33,14012.0,89.4407,89.4803,89.4209,89.4506,14012.0
2025-05-19 14:35:00,90.33,90.36,90.32,90.35,15612.0,89.4506,89.4803,89.4407,89.4704,15612.0
2025-05-19 14:40:00,90.34,90.4,90.34,90.38,18769.0,89.4605,89.5199,89.4605,89.5001,18769.0
2025-05-19 14:45:00,90.38,90.38,90.33,90.35,11515.0,89.5001,89.5001,89.4506,89.4704,11515.0
2025-05-19 14:50:00,90.34,90.36,90.3,90.34,66843.0,89.4605,89.4803,89.4209,89.4605,66843.0
2025-05-19 14:55:00,90.33,90.34,90.29,90.33,22005.0,89.4506,89.4605,89.411,89.4506,22005.0
2025-05-19 15:00:00,90.33,90.35,90.26,90.27,30528.0,89.4506,89.4704,89.3813,89.3912,30528.0
2025-05-19 15:05:00,90.27,90.3,90.26,90.3,10597.0,89.3912,89.4209,89.3813,89.4209,10597.0
2025-05-19 15:10:00,90.31,90.33,90.27,90.29,16485.0,89.4308,89.4506,89.3912,89.411,16485.0
2025-05-19 15:15:00,90.28,90.29,90.24,90.25,22752.0,89.4011,89.411,89.3615,89.3714,22752.0
2025-05-19 15:20:00,90.24,90.29,90.21,90.22,30696.0,89.3615,89.411,89.3318,89.3417,30696.0
2025-05-19 15:25:00,90.22,90.24,90.18,90.22,46093.0,89.3417,89.3615,89.3021,89.3417,46093.0
2025-05-19 15:30:00,90.24,90.27,90.22,90.23,19020.0,89.3615,89.3912,89.3417,89.3516,19020.0
2025-05-19 15:35:00,90.23,90.32,90.22,90.32,28536.0,89.3516,89.4407,89.3417,89.4407,28536.0
2025-05-19 15:40:00,90.31,90.33,90.28,90.3,28642.0,89.4308,89.4506,89.4011,89.4209,28642.0
2025-05-19 15:45:00,90.3,90.32,90.26,90.29,54027.0,89.4209,89.4407,89.3813,89.411,54027.0
2025-05-19 15:50:00,90.29,90.43,90.28,90.36,104178.0,89.411,89.5496,89.4011,89.4803,104178.0
2025-05-19 15:55:00,90.35,90.39,90.29,90.33,243837.0,89.4704,89.51,89.411,89.4506,243837.0
2025-05-20 09:30:00,89.65,89.98,89.59,89.95,99904.0,88.7772,89.104,88.7178,89.0743,99904.0
2025-05-20 09:35:00,89.95,90.12,89.88,90.02,47431.0,89.0743,89.2426,89.005,89.1436,47431.0
2025-05-20 09:40:00,90.0,90.02,89.88,89.92,26138.0,89.1238,89.1436,89.005,89.0446,26138.0
2025-05-20 09:45:00,89.92,90.03,89.92,89.96,20233.0,89.0446,89.1535,89.0446,89.0842,20233.0
2025-05-20 09:50:00,89.95,90.02,89.91,89.92,16692.0,89.0743,89.1436,89.0347,89.0446,16692.0
2025-05-20 09:55:00,89.91,90.03,89.91,90.02,13825.0,89.0347,89.1535,89.0347,89.1436,13825.0
2025-05-20 10:00:00,90.03,90.04,89.96,90.0,53855.0,89.1535,89.1634,89.0842,89.1238,53855.0
2025-05-20 10:05:00,90.0,90.08,89.98,90.03,20696.0,89.1238,89.203,89.104,89.1535,20696.0
2025-05-20 10:10:00,90.01,90.06,89.98,90.06,11459.0,89.1337,89.1832,89.104,89.1832,11459.0
2025-05-20 10:15:00,90.08,90.08,89.92,89.95,21150.0,89.203,89.203,89.0446,89.0743,21150.0
2025-05-20 10:20:00,89.94,90.0,89.88,89.88,8675.0,89.0644,89.1238,89.005,89.005,8675.0
2025-05-20 10:25:00,89.9,89.94,89.88,89.91,18923.0,89.0248,89.0644,89.005,89.0347,18923.0
2025-05-20 10:30:00,89.9,89.93,89.86,89.89,19971.0,89.0248,89.0545,88.9852,89.0149,19971.0
2025-05-20 10:35:00,89.89,89.97,89.85,89.96,15070.0,89.0149,89.0941,88.9753,89.0842,15070.0
2025-05-20 10:40:00,89.98,90.04,89.97,90.0,52723.0,89.104,89.1634,89.0941,89.1238,52723.0
2025-05-20 10:45:00,90.0,90.06,89.99,90.03,19391.0,89.1238,89.1832,89.1139,89.1535,19391.0
2025-05-20 10:50:00,90.02,90.04,89.95,89.96,9188.0,89.1436,89.1634,89.0743,89.0842,9188.0
2025-05-20 10:55:00,89.97,90.0,89.92,89.93,22059.0,89.0941,89.1238,89.0446,89.0545,22059.0
2025-05-20 11:00:00,89.92,89.98,89.85,89.98,18512.0,89.0446,89.104,88.9753,89.104,18512.0
2025-05-20 11:05:00,89.96,90.03,89.93,90.03,14694.0,89.0842,89.1535,89.0545,89.1535,14694.0
2025-05-20 11:10:00,90.03,90.11,90.02,90.11,11352.0,89.1535,89.2327,89.1436,89.2327,11352.0
2025-05-20 11:15:00,90.12,90.18,90.11,90.12,9737.0,89.2426,89.3021,89.2327,89.2426,9737.0
2025-05-20 11:20:00,90.12,90.14,90.05,90.06,6416.0,89.2426,89.2624,89.1733,89.1832,6416.0
2025-05-20 11:25:00,90.05,90.09,90.03,90.08,18844.0,89.1733,89.2129,89.1535,89.203,18844.0
2025-05-20 11:30:00,90.08,90.09,89.99,90.03,5933.0,89.203,89.2129,89.1139,89.1535,5933.0
2025-05-20 11:35:00,90.03,90.03,89.98,89.98,8304.0,89.1535,89.1535,89.104,89.104,8304.0
2025-05-20 11:40:00,90.0,90.0,89.89,89.9,8045.0,89.1238,89.1238,89.0149,89.0248,8045.0
2025-05-20 11:45:00,89.9,89.93,89.88,89.89,4091.0,89.0248,89.0545,89.005,89.0149,4091.0
2025-05-20 11:50:00,89.89,89.93,89.87,89.92,4439.0,89.0149,89.0545,88.9951,89.0446,4439.0
2025-05-20 11:55:00,89.94,89.96,89.89,89.91,9865.0,89.0644,89.0842,89.0149,89.0347,9865.0
2025-05-20 12:00:00,89.91,89.92,89.85,89.86,4921.0,89.0347,89.0446,88.9753,88.9852,4921.0
2025-05-20 12:05:00,89.86,89.86,89.8,89.8,17398.0,88.9852,88.9852,88.9258,88.9258,17398.0
2025-05-20 12:10:00,89.81,89.83,89.74,89.81,11706.0,88.9357,88.9555,88.8663,88.9357,11706.0
2025-05-20 12:15:00,89.82,89.82,89.74,89.75,5941.0,88.9456,88.9456,88.8663,88.8762,5941.0
2025-05-20 12:20:00,89.77,89.79,89.7,89.7,4925.0,88.896,88.9159,88.8267,88.8267,4925.0
2025-05-20 12:25:00,89.69,89.71,89.66,89.69,11922.0,88.8168,88.8366,88.7871,88.8168,11922.0
2025-05-20 12:30:00,89.72,89.72,89.68,89.69,8041.0,88.8465,88.8465,88.8069,88.8168,8041.0
2025-05-20 12:35:00,89.7,89.74,89.69,89.73,7899.0,88.8267,88.8663,88.8168,88.8564,7899.0
2025-05-20 12:40:00,89.73,89.77,89.68,89.76,7859.0,88.8564,88.896,88.8069,88.8861,7859.0
2025-05-20 12:45:00,89.76,89.77,89.73,89.75,10711.0,88.8861,88.896,88.8564,88.8762,10711.0
2025-05-20 12:50:00,89.75,89.8,89.74,89.8,23420.0,88.8762,88.9258,88.8663,88.9258,23420.0
2025-05-20 12:55:00,89.85,89.87,89.83,89.86,8024.0,88.9753,88.9951,88.9555,88.9852,8024.0
2025-05-20 13:00:00,89.85,89.91,89.85,89.87,23843.0,88.9753,89.0347,88.9753,88.9951,23843.0
2025-05-20 13:05:00,89.87,89.9,89.87,89.89,9415.0,88.9951,89.0248,88.9951,89.0149,9415.0
2025-05-20 13:10:00,89.89,89.94,89.87,89.93,13231.0,89.0149,89.0644,88.9951,89.0545,13231.0
2025-05-20 13:15:00,89.93,89.97,89.92,89.96,11291.0,89.0545,89.0941,89.0446,89.0842,11291.0
2025-05-20 13:20:00,89.96,89.96,89.9,89.93,5370.0,89.0842,89.0842,89.0248,89.0545,5370.0
2025-05-20 13:25:00,89.91,89.97,89.91,89.95,10628.0,89.0347,89.0941,89.0347,89.0743,10628.0
2025-05-20 13:30:00,89.96,89.97,89.91,89.95,51240.0,89.0842,89.0941,89.0347,89.0743,51240.0
2025-05-20 13:35:00,89.95,89.97,89.92,89.96,10667.0,89.0743,89.0941,89.0446,89.0842,10667.0
2025-05-20 13:40:00,89.95,89.95,89.9,89.92,5456.0,89.0743,89.0743,89.0248,89.0446,5456.0
2025-05-20 13:45:00,89.92,89.93,89.89,89.91,21754.0,89.0446,89.0545,89.0149,89.0347,21754.0
2025-05-20 13:50:00,89.89,89.92,89.86,89.92,9626.0,89.0149,89.0446,88.9852,89.0446,9626.0
2025-05-20 13:55:00,89.91,89.95,89.9,89.94,10359.0,89.0347,89.0743,89.0248,89.0644,10359.0
2025-05-20 14:00:00,89.93,89.93,89.87,89.91,14068.0,89.0545,89.0545,88.9951,89.0347,14068.0
2025-05-20 14:05:00,89.9,89.91,89.87,89.87,5620.0,89.0248,89.0347,88.9951,88.9951,5620.0
2025-05-20 14:10:00,89.88,89.93,89.88,89.91,7027.0,89.005,89.0545,89.005,89.0347,7027.0
2025-05-20 14:15:00,89.92,89.92,89.83,89.86,8490.0,89.0446,89.0446,88.9555,88.9852,8490.0
2025-05-20 14:20:00,89.86,89.86,89.67,89.8,51078.0,88.9852,88.9852,88.797,88.9258,51078.0
2025-05-20 14:25:00,89.81,89.85,89.68,89.69,21085.0,88.9357,88.9753,88.8069,88.8168,21085.0
2025-05-20 14:30:00,89.69,89.73,89.64,89.69,39772.0,88.8168,88.8564,88.7673,88.8168,39772.0
2025-05-20 14:35:00,89.69,89.77,89.67,89.77,7258.0,88.8168,88.896,88.797,88.896,7258.0
2025-05-20 14:40:00,89.76,89.77,89.72,89.74,10225.0,88.8861,88.896,88.8465,88.8663,10225.0
2025-05-20 14:45:00,89.75,89.77,89.71,89.77,41269.0,88.8762,88.896,88.8366,88.896,41269.0
2025-05-20 14:50:00,89.76,89.79,89.7,89.71,11354.0,88.8861,88.9159,88.8267,88.8366,11354.0
2025-05-20 14:55:00,89.72,89.77,89.71,89.76,12974.0,88.8465,88.896,88.8366,88.8861,12974.0
2025-05-20 15:00:00,89.74,89.74,89.58,89.61,13034.0,88.8663,88.8663,88.7079,88.7376,13034.0
2025-05-20 15:05:00,89.61,89.69,89.59,89.68,12014.0,88.7376,88.8168,88.7178,88.8069,12014.0
2025-05-20 15:10:00,89.69,89.71,89.65,89.69,9081.0,88.8168,88.8366,88.7772,88.8168,9081.0
2025-05-20 15:15:00,89.7,89.74,89.68,89.73,9155.0,88.8267,88.8663,88.8069,88.8564,9155.0
2025-05-20 15:20:00,89.71,89.74,89.66,89.68,14299.0,88.8366,88.8663,88.7871,88.8069,14299.0
2025-05-20 15:25:00,89.67,89.72,89.65,89.65,23207.0,88.797,88.8465,88.7772,88.7772,23207.0
2025-05-20 15:30:00,89.66,89.78,89.66,89.76,12355.0,88.7871,88.9059,88.7871,88.8861,12355.0
2025-05-20 15:35:00,89.76,89.8,89.75,89.79,21954.0,88.8861,88.9258,88.8762,88.9159,21954.0
2025-05-20 15:40:00,89.8,89.82,89.75,89.75,14446.0,88.9258,88.9456,88.8762,88.8762,14446.0
2025-05-20 15:45:00,89.76,89.83,89.75,89.75,20116.0,88.8861,88.9555,88.8762,88.8762,20116.0
2025-05-20 15:50:00,89.74,89.87,89.71,89.83,37957.0,88.8663,88.9951,88.8366,88.9555,37957.0
2025-05-20 15:55:00,89.83,89.85,89.77,89.81,105269.0,88.9555,88.9753,88.896,88.9357,105269.0
2025-05-21 09:30:00,89.13,89.49,89.12,89.4,52371.0,88.2623,88.6188,88.2524,88.5296,52371.0
2025-05-21 09:35:00,89.38,89.38,89.18,89.21,20322.0,88.5098,88.5098,88.3118,88.3415,20322.0
2025-05-21 09:40:00,89.2,89.2,89.06,89.15,23441.0,88.3316,88.3316,88.193,88.2821,23441.0
2025-05-21 09:45:00,89.16,89.19,88.95,89.0,34922.0,88.292,88.3217,88.084,88.1335,34922.0
2025-05-21 09:50:00,88.99,89.06,88.93,89.02,26116.0,88.1236,88.193,88.0642,88.1533,26116.0
2025-05-21 09:55:00,89.02,89.05,88.92,88.98,20995.0,88.1533,88.1831,88.0543,88.1137,20995.0
2025-05-21 10:00:00,88.98,89.19,88.98,89.12,50756.0,88.1137,88.3217,88.1137,88.2524,50756.0
2025-05-21 10:05:00,89.11,89.16,88.98,89.01,22499.0,88.2425,88.292,88.1137,88.1434,22499.0
2025-05-21 10:10:00,89.01,89.07,88.93,89.07,24130.0,88.1434,88.2029,88.0642,88.2029,24130.0
2025-05-21 10:15:00,89.08,89.12,89.07,89.09,8744.0,88.2128,88.2524,88.2029,88.2227,8744.0
2025-05-21 10:20:00,89.09,89.17,89.09,89.09,8633.0,88.2227,88.3019,88.2227,88.2227,8633.0
2025-05-21 10:25:00,89.07,89.07,88.78,88.78,44415.0,88.2029,88.2029,87.9157,87.9157,44415.0
2025-05-21 10:30:00,88.8,88.81,88.57,88.65,43924.0,87.9355,87.9454,87.7077,87.7869,43924.0
2025-05-21 10:35:00,88.63,88.78,88.63,88.74,42550.0,87.7671,87.9157,87.7671,87.8761,42550.0
2025-05-21 10:40:00,88.74,88.83,88.69,88.69,36323.0,87.8761,87.9652,87.8266,87.8266,36323.0
2025-05-21 10:45:00,88.7,88.72,88.56,88.68,42705.0,87.8365,87.8563,87.6978,87.8167,42705.0
2025-05-21 10:50:00,88.68,88.68,88.61,88.66,33549.0,87.8167,87.8167,87.7473,87.7969,33549.0
2025-05-21 10:55:00,88.66,88.82,88.65,88.8,27758.0,87.7969,87.9553,87.7869,87.9355,27758.0
2025-05-21 11:00:00,88.82,88.83,88.72,88.73,36466.0,87.9553,87.9652,87.8563,87.8662,36466.0
2025-05-21 11:05:00,88.74,88.89,88.68,88.87,52369.0,87.8761,88.0246,87.8167,88.0048,52369.0
2025-05-21 11:10:00,88.87,89.01,88.84,89.01,64433.0,88.0048,88.1434,87.9751,88.1434,64433.0
2025-05-21 11:15:00,89.01,89.04,88.94,89.0,35178.0,88.1434,88.1732,88.0741,88.1335,35178.0
2025-05-21 11:20:00,89.01,89.02,88.98,89.01,11756.0,88.1434,88.1533,88.1137,88.1434,11756.0
2025-05-21 11:25:00,89.0,89.0,88.95,88.96,7408.0,88.1335,88.1335,88.084,88.0939,7408.0
2025-05-21 11:30:00,88.98,89.02,88.94,88.98,9793.0,88.1137,88.1533,88.0741,88.1137,9793.0
2025-05-21 11:35:00,88.97,88.98,88.89,88.98,14249.0,88.1038,88.1137,88.0246,88.1137,14249.0
2025-05-21 11:40:00,88.97,88.99,88.9,88.93,11400.0,88.1038,88.1236,88.0345,88.0642,11400.0
2025-05-21 11:45:00,88.92,88.96,88.91,88.96,10711.0,88.0543,88.0939,88.0444,88.0939,10711.0
2025-05-21 11:50:00,88.95,89.04,88.94,89.04,10823.0,88.084,88.1732,88.0741,88.1732,10823.0
2025-05-21 11:55:00,89.04,89.06,88.96,88.96,12663.0,88.1732,88.193,88.0939,88.0939,12663.0
2025-05-21 12:00:00,88.97,88.98,88.88,88.89,6606.0,88.1038,88.1137,88.0147,88.0246,6606.0
2025-05-21 12:05:00,88.88,88.95,88.86,88.94,10742.0,88.0147,88.084,87.9949,88.0741,10742.0
2025-05-21 12:10:00,88.93,88.93,88.83,88.87,11654.0,88.0642,88.0642,87.9652,88.0048,11654.0
2025-05-21 12:15:00,88.86,88.88,88.84,88.84,11694.0,87.9949,88.0147,87.9751,87.9751,11694.0
2025-05-21 12:20:00,88.83,88.84,88.79,88.81,43534.0,87.9652,87.9751,87.9256,87.9454,43534.0
2025-05-21 12:25:00,88.81,88.84,88.75,88.77,14625.0,87.9454,87.9751,87.886,87.9058,14625.0
2025-05-21 12:30:00,88.77,88.9,88.77,88.89,20581.0,87.9058,88.0345,87.9058,88.0246,20581.0
2025-05-21 12:35:00,88.9,88.91,88.85,88.86,6269.0,88.0345,88.0444,87.985,87.9949,6269.0
2025-05-21 12:40:00,88.84,88.89,88.82,88.82,8913.0,87.9751,88.0246,87.9553,87.9553,8913.0
2025-05-21 12:45:00,88.83,88.89,88.8,88.88,4216.0,87.9652,88.0246,87.9355,88.0147,4216.0
2025-05-21 12:50:00,88.89,88.94,88.86,88.93,7323.0,88.0246,88.0741,87.9949,88.0642,7323.0
2025-05-21 12:55:00,88.93,88.93,88.82,88.82,26931.0,88.0642,88.0642,87.9553,87.9553,26931.0
2025-05-21 13:00:00,88.84,88.88,88.74,88.77,17459.0,87.9751,88.0147,87.8761,87.9058,17459.0
2025-05-21 13:05:00,88.79,88.79,88.6,88.62,10607.0,87.9256,87.9256,87.7374,87.7572,10607.0
2025-05-21 13:10:00,88.58,88.61,88.53,88.55,29464.0,87.7176,87.7473,87.6681,87.6879,29464.0
2025-05-21 13:15:00,88.54,88.55,88.19,88.25,58358.0,87.678,87.6879,87.3314,87.3908,58358.0
2025-05-21 13:20:00,88.23,88.24,88.02,88.03,54900.0,87.371,87.3809,87.1631,87.173,54900.0
2025-05-21 13:25:00,88.03,88.06,87.9,87.9,39547.0,87.173,87.2027,87.0443,87.0443,39547.0
2025-05-21 13:30:00,87.88,88.16,87.82,88.08,105643.0,87.0244,87.3017,86.965,87.2225,105643.0
2025-05-21 13:35:00,88.08,88.27,88.02,88.26,20315.0,87.2225,87.4106,87.1631,87.4007,20315.0
2025-05-21 13:40:00,88.25,88.27,88.13,88.14,9195.0,87.3908,87.4106,87.272,87.2819,9195.0
2025-05-21 13:45:00,88.13,88.17,88.05,88.07,12931.0,87.272,87.3116,87.1928,87.2126,12931.0
2025-05-21 13:50:00,88.07,88.12,87.95,88.0,14456.0,87.2126,87.2621,87.0938,87.1433,14456.0
2025-05-21 13:55:00,88.0,88.02,87.89,87.93,12396.0,87.1433,87.1631,87.0343,87.074,12396.0
2025-05-21 14:00:00,87.95,87.96,87.78,87.79,17725.0,87.0938,87.1037,86.9254,86.9353,17725.0
2025-05-21 14:05:00,87.8,87.87,87.75,87.85,17638.0,86.9452,87.0145,86.8957,86.9947,17638.0
2025-05-21 14:10:00,87.86,87.86,87.69,87.74,28020.0,87.0046,87.0046,86.8363,86.8858,28020.0
2025-05-21 14:15:00,87.74,87.76,87.59,87.6,23103.0,86.8858,86.9056,86.7373,86.7472,23103.0
2025-05-21 14:20:00,87.58,87.59,87.51,87.57,11896.0,86.7274,86.7373,86.658,86.7175,11896.0
2025-05-21 14:25:00,87.58,87.66,87.57,87.64,24288.0,86.7274,86.8066,86.7175,86.7868,24288.0
2025-05-21 14:30:00,87.62,87.76,87.62,87.76,13890.0,86.767,86.9056,86.767,86.9056,13890.0
2025-05-21 14:35:00,87.77,87.78,87.65,87.68,14346.0,86.9155,86.9254,86.7967,86.8264,14346.0
2025-05-21 14:40:00,87.69,87.72,87.65,87.67,6602.0,86.8363,86.866,86.7967,86.8165,6602.0
2025-05-21 14:45:00,87.66,87.68,87.49,87.51,19990.0,86.8066,86.8264,86.6382,86.658,19990.0
2025-05-21 14:50:00,87.51,87.54,87.46,87.47,27123.0,86.658,86.6878,86.6085,86.6184,27123.0
2025-05-21 14:55:00,87.47,87.5,87.4,87.42,21341.0,86.6184,86.6481,86.5491,86.5689,21341.0
2025-05-21 15:00:00,87.42,87.53,87.39,87.5,21137.0,86.5689,86.6779,86.5392,86.6481,21137.0
2025-05-21 15:05:00,87.49,87.54,87.34,87.37,16180.0,86.6382,86.6878,86.4897,86.5194,16180.0
2025-05-21 15:10:00,87.35,87.49,87.34,87.48,17252.0,86.4996,86.6382,86.4897,86.6283,17252.0
2025-05-21 15:15:00,87.47,87.55,87.45,87.46,19005.0,86.6184,86.6977,86.5986,86.6085,19005.0
2025-05-21 15:20:00,87.46,87.49,87.33,87.33,13185.0,86.6085,86.6382,86.4798,86.4798,13185.0
2025-05-21 15:25:00,87.33,87.39,87.33,87.34,19928.0,86.4798,86.5392,86.4798,86.4897,19928.0
2025-05-21 15:30:00,87.35,87.59,87.35,87.54,14170.0,86.4996,86.7373,86.4996,86.6878,14170.0
2025-05-21 15:35:00,87.56,87.66,87.53,87.66,36165.0,86.7076,86.8066,86.6779,86.8066,36165.0
2025-05-21 15:40:00,87.63,87.73,87.6,87.7,41868.0,86.7769,86.8759,86.7472,86.8462,41868.0
2025-05-21 15:45:00,87.69,87.71,87.53,87.53,28024.0,86.8363,86.8561,86.6779,86.6779,28024.0
2025-05-21 15:50:00,87.54,87.57,87.41,87.42,73644.0,86.6878,86.7175,86.559,86.5689,73644.0
2025-05-21 15:55:00,87.42,87.47,87.38,87.39,181026.0,86.5689,86.6184,86.5293,86.5392,181026.0
2025-05-22 09:30:00,87.46,87.46,87.08,87.21,40367.0,86.6085,86.6085,86.2322,86.361,40367.0
2025-05-22 09:35:00,87.18,87.25,87.05,87.22,30696.0,86.3313,86.4006,86.2025,86.3709,30696.0
2025-05-22 09:40:00,87.22,87.31,87.13,87.14,14482.0,86.3709,86.46,86.2817,86.2916,14482.0
2025-05-22 09:45:00,87.17,87.17,86.88,86.93,51840.0,86.3214,86.3214,86.0342,86.0837,51840.0
2025-05-22 09:50:00,86.94,86.95,86.86,86.92,17060.0,86.0936,86.1035,86.0144,86.0738,17060.0
2025-05-22 09:55:00,86.92,86.92,86.8,86.88,15985.0,86.0738,86.0738,85.955,86.0342,15985.0
2025-05-22 10:00:00,86.89,87.05,86.86,87.02,26815.0,86.0441,86.2025,86.0144,86.1728,26815.0
2025-05-22 10:05:00,86.96,87.12,86.95,87.06,24564.0,86.1134,86.2718,86.1035,86.2124,24564.0
2025-05-22 10:10:00,87.06,87.06,86.85,86.86,21806.0,86.2124,86.2124,86.0045,86.0144,21806.0
2025-05-22 10:15:00,86.86,86.9,86.79,86.88,15835.0,86.0144,86.054,85.9451,86.0342,15835.0
2025-05-22 10:20:00,86.87,86.87,86.55,86.55,33236.0,86.0243,86.0243,85.7074,85.7074,33236.0
2025-05-22 10:25:00,86.56,86.57,86.47,86.47,33768.0,85.7173,85.7272,85.6282,85.6282,33768.0
2025-05-22 10:30:00,86.46,86.49,86.39,86.41,17324.0,85.6183,85.648,85.549,85.5688,17324.0
2025-05-22 10:35:00,86.39,86.43,86.36,86.39,35820.0,85.549,85.5886,85.5192,85.549,35820.0
2025-05-22 10:40:00,86.39,86.6,86.37,86.55,24658.0,85.549,85.7569,85.5291,85.7074,24658.0
2025-05-22 10:45:00,86.55,86.68,86.54,86.67,141804.0,85.7074,85.8361,85.6975,85.8262,141804.0
2025-05-22 10:50:00,86.69,86.79,86.68,86.74,43274.0,85.846,85.9451,85.8361,85.8955,43274.0
2025-05-22 10:55:00,86.74,86.8,86.66,86.77,23029.0,85.8955,85.955,85.8163,85.9253,23029.0
2025-05-22 11:00:00,86.78,86.85,86.75,86.78,268800.0,85.9352,86.0045,85.9054,85.9352,268800.0
2025-05-22 11:05:00,86.77,86.8,86.68,86.74,12535.0,85.9253,85.955,85.8361,85.8955,12535.0
2025-05-22 11:10:00,86.73,86.77,86.66,86.66,20116.0,85.8856,85.9253,85.8163,85.8163,20116.0
2025-05-22 11:15:00,86.67,86.68,86.56,86.66,23939.0,85.8262,85.8361,85.7173,85.8163,23939.0
2025-05-22 11:20:00,86.66,86.72,86.62,86.71,18891.0,85.8163,85.8757,85.7767,85.8658,18891.0
2025-05-22 11:25:00,86.7,86.79,86.68,86.71,22687.0,85.8559,85.9451,85.8361,85.8658,22687.0
2025-05-22 11:30:00,86.7,86.88,86.7,86.87,19832.0,85.8559,86.0342,85.8559,86.0243,19832.0
2025-05-22 11:35:00,86.88,87.05,86.88,86.95,19125.0,86.0342,86.2025,86.0342,86.1035,19125.0
2025-05-22 11:40:00,86.95,87.0,86.92,86.92,25757.0,86.1035,86.153,86.0738,86.0738,25757.0
2025-05-22 11:45:00,86.93,86.98,86.91,86.94,12428.0,86.0837,86.1332,86.0639,86.0936,12428.0
2025-05-22 11:50:00,86.94,87.03,86.94,87.0,13473.0,86.0936,86.1827,86.0936,86.153,13473.0
2025-05-22 11:55:00,87.02,87.02,86.93,86.97,17549.0,86.1728,86.1728,86.0837,86.1233,17549.0
2025-05-22 12:00:00,86.97,87.03,86.95,86.98,8498.0,86.1233,86.1827,86.1035,86.1332,8498.0
2025-05-22 12:05:00,86.96,87.01,86.9,86.97,11908.0,86.1134,86.1629,86.054,86.1233,11908.0
2025-05-22 12:10:00,86.97,87.06,86.97,87.04,10067.0,86.1233,86.2124,86.1233,86.1926,10067.0
2025-05-22 12:15:00,87.05,87.15,87.02,87.03,37816.0,86.2025,86.3016,86.1728,86.1827,37816.0
2025-05-22 12:20:00,87.03,87.11,87.0,87.05,18019.0,86.1827,86.2619,86.153,86.2025,18019.0
2025-05-22 12:25:00,87.04,87.08,86.98,86.98,15511.0,86.1926,86.2322,86.1332,86.1332,15511.0
2025-05-22 12:30:00,86.99,87.01,86.9,86.99,9205.0,86.1431,86.1629,86.054,86.1431,9205.0
2025-05-22 12:35:00,86.98,87.0,86.97,87.0,5755.0,86.1332,86.153,86.1233,86.153,5755.0
2025-05-22 12:40:00,86.99,87.04,86.98,86.98,5147.0,86.1431,86.1926,86.1332,86.1332,5147.0
2025-05-22 12:45:00,86.99,87.01,86.84,86.84,7163.0,86.1431,86.1629,85.9946,85.9946,7163.0
2025-05-22 12:50:00,86.85,86.87,86.83,86.87,9295.0,86.0045,86.0243,85.9847,86.0243,9295.0
2025-05-22 12:55:00,86.85,86.85,86.76,86.76,6892.0,86.0045,86.0045,85.9153,85.9153,6892.0
2025-05-22 13:00:00,86.77,86.79,86.71,86.73,7626.0,85.9253,85.9451,85.8658,85.8856,7626.0
2025-05-22 13:05:00,86.73,86.8,86.72,86.75,13248.0,85.8856,85.955,85.8757,85.9054,13248.0
2025-05-22 13:10:00,86.75,86.81,86.74,86.77,25721.0,85.9054,85.9649,85.8955,85.9253,25721.0
2025-05-22 13:15:00,86.77,86.94,86.76,86.91,25242.0,85.9253,86.0936,85.9153,86.0639,25242.0
2025-05-22 13:20:00,86.92,87.05,86.91,87.03,17357.0,86.0738,86.2025,86.0639,86.1827,17357.0
2025-05-22 13:25:00,87.02,87.14,87.02,87.09,35545.0,86.1728,86.2916,86.1728,86.2421,35545.0
2025-05-22 13:30:00,87.09,87.14,87.04,87.14,4928.0,86.2421,86.2916,86.1926,86.2916,4928.0
2025-05-22 13:35:00,87.15,87.17,87.1,87.15,9780.0,86.3016,86.3214,86.252,86.3016,9780.0
2025-05-22 13:40:00,87.16,87.18,87.12,87.16,5218.0,86.3115,86.3313,86.2718,86.3115,5218.0
2025-05-22 13:45:00,87.18,87.2,87.12,87.17,5702.0,86.3313,86.3511,86.2718,86.3214,5702.0
2025-05-22 13:50:00,87.16,87.18,87.08,87.13,16138.0,86.3115,86.3313,86.2322,86.2817,16138.0
2025-05-22 13:55:00,87.13,87.16,87.08,87.09,13216.0,86.2817,86.3115,86.2322,86.2421,13216.0
2025-05-22 14:00:00,87.09,87.16,87.08,87.16,16400.0,86.2421,86.3115,86.2322,86.3115,16400.0
2025-05-22 14:05:00,87.16,87.19,87.13,87.17,5968.0,86.3115,86.3412,86.2817,86.3214,5968.0
2025-05-22 14:10:00,87.17,87.27,87.14,87.26,13591.0,86.3214,86.4204,86.2916,86.4105,13591.0
2025-05-22 14:15:00,87.27,87.31,87.26,87.31,64160.0,86.4204,86.46,86.4105,86.46,64160.0
2025-05-22 14:20:00,87.3,87.33,87.24,87.32,29397.0,86.4501,86.4798,86.3907,86.4699,29397.0
2025-05-22 14:25:00,87.32,87.34,87.23,87.23,9011.0,86.4699,86.4897,86.3808,86.3808,9011.0
2025-05-22 14:30:00,87.22,87.26,87.2,87.2,12459.0,86.3709,86.4105,86.3511,86.3511,12459.0
2025-05-22 14:35:00,87.2,87.21,87.17,87.17,25783.0,86.3511,86.361,86.3214,86.3214,25783.0
2025-05-22 14:40:00,87.17,87.19,87.14,87.17,9318.0,86.3214,86.3412,86.2916,86.3214,9318.0
2025-05-22 14:45:00,87.17,87.21,87.15,87.19,19782.0,86.3214,86.361,86.3016,86.3412,19782.0
2025-05-22 14:50:00,87.2,87.26,87.2,87.23,13645.0,86.3511,86.4105,86.3511,86.3808,13645.0
2025-05-22 14:55:00,87.25,87.32,87.24,87.3,12360.0,86.4006,86.4699,86.3907,86.4501,12360.0
2025-05-22 15:00:00,87.29,87.33,87.27,87.29,9288.0,86.4402,86.4798,86.4204,86.4402,9288.0
2025-05-22 15:05:00,87.28,87.31,87.24,87.27,14591.0,86.4303,86.46,86.3907,86.4204,14591.0
2025-05-22 15:10:00,87.26,87.35,87.26,87.34,43394.0,86.4105,86.4996,86.4105,86.4897,43394.0
2025-05-22 15:15:00,87.34,87.36,87.31,87.34,12284.0,86.4897,86.5095,86.46,86.4897,12284.0
2025-05-22 15:20:00,87.35,87.4,87.33,87.36,18504.0,86.4996,86.5491,86.4798,86.5095,18504.0
2025-05-22 15:25:00,87.36,87.43,87.36,87.42,24671.0,86.5095,86.5788,86.5095,86.5689,24671.0
2025-05-22 15:30:00,87.43,87.45,87.37,87.42,26983.0,86.5788,86.5986,86.5194,86.5689,26983.0
2025-05-22 15:35:00,87.42,87.43,87.37,87.41,22740.0,86.5689,86.5788,86.5194,86.559,22740.0
2025-05-22 15:40:00,87.39,87.43,87.33,87.33,19113.0,86.5392,86.5788,86.4798,86.4798,19113.0
2025-05-22 15:45:00,87.32,87.33,87.23,87.27,31173.0,86.4699,86.4798,86.3808,86.4204,31173.0
2025-05-22 15:50:00,87.27,87.32,87.2,87.2,44668.0,86.4204,86.4699,86.3511,86.3511,44668.0
2025-05-22 15:55:00,87.2,87.21,86.98,87.01,111445.0,86.3511,86.361,86.1332,86.1629,111445.0
2025-05-23 09:30:00,86.83,87.17,86.78,86.97,132056.0,85.9847,86.3214,85.9352,86.1233,132056.0
2025-05-23 09:35:00,86.97,87.01,86.67,86.67,73462.0,86.1233,86.1629,85.8262,85.8262,73462.0
2025-05-23 09:40:00,86.69,86.75,86.6,86.7,33710.0,85.846,85.9054,85.7569,85.8559,33710.0
2025-05-23 09:45:00,86.72,86.83,86.63,86.81,24122.0,85.8757,85.9847,85.7866,85.9649,24122.0
2025-05-23 09:50:00,86.8,86.87,86.71,86.72,23311.0,85.955,86.0243,85.8658,85.8757,23311.0
2025-05-23 09:55:00,86.73,86.74,86.55,86.68,19154.0,85.8856,85.8955,85.7074,85.8361,19154.0
2025-05-23 10:00:00,86.66,86.87,86.65,86.85,21604.0,85.8163,86.0243,85.8064,86.0045,21604.0
2025-05-23 10:05:00,86.85,86.92,86.8,86.8,23474.0,86.0045,86.0738,85.955,85.955,23474.0
2025-05-23 10:10:00,86.79,87.02,86.78,86.93,32035.0,85.9451,86.1728,85.9352,86.0837,32035.0
2025-05-23 10:15:00,86.92,86.94,86.77,86.77,10063.0,86.0738,86.0936,85.9253,85.9253,10063.0
2025-05-23 10:20:00,86.74,86.8,86.7,86.79,10074.0,85.8955,85.955,85.8559,85.9451,10074.0
2025-05-23 10:25:00,86.8,86.83,86.69,86.76,18042.0,85.955,85.9847,85.846,85.9153,18042.0
2025-05-23 10:30:00,86.76,86.79,86.72,86.78,8269.0,85.9153,85.9451,85.8757,85.9352,8269.0
2025-05-23 10:35:00,86.77,86.78,86.58,86.64,25059.0,85.9253,85.9352,85.7371,85.7965,25059.0
2025-05-23 10:40:00,86.62,86.84,86.61,86.83,45697.0,85.7767,85.9946,85.7668,85.9847,45697.0
2025-05-23 10:45:00,86.84,86.92,86.84,86.84,15786.0,85.9946,86.0738,85.9946,85.9946,15786.0
2025-05-23 10:50:00,86.82,86.82,86.62,86.63,26368.0,85.9748,85.9748,85.7767,85.7866,26368.0
2025-05-23 10:55:00,86.64,86.65,86.54,86.56,13601.0,85.7965,85.8064,85.6975,85.7173,13601.0
2025-05-23 11:00:00,86.57,86.68,86.54,86.65,34252.0,85.7272,85.8361,85.6975,85.8064,34252.0
2025-05-23 11:05:00,86.61,86.71,86.57,86.69,12986.0,85.7668,85.8658,85.7272,85.846,12986.0
2025-05-23 11:10:00,86.69,86.7,86.59,86.66,13309.0,85.846,85.8559,85.747,85.8163,13309.0
2025-05-23 11:15:00,86.64,86.76,86.63,86.7,14386.0,85.7965,85.9153,85.7866,85.8559,14386.0
2025-05-23 11:20:00,86.73,86.82,86.73,86.79,10673.0,85.8856,85.9748,85.8856,85.9451,10673.0
2025-05-23 11:25:00,86.8,86.82,86.74,86.8,7596.0,85.955,85.9748,85.8955,85.955,7596.0
2025-05-23 11:30:00,86.8,86.88,86.79,86.88,2701.0,85.955,86.0342,85.9451,86.0342,2701.0
2025-05-23 11:35:00,86.92,87.05,86.92,86.93,27568.0,86.0738,86.2025,86.0738,86.0837,27568.0
2025-05-23 11:40:00,86.95,86.98,86.92,86.92,11298.0,86.1035,86.1332,86.0738,86.0738,11298.0
2025-05-23 11:45:00,86.93,86.97,86.89,86.97,15929.0,86.0837,86.1233,86.0441,86.1233,15929.0
2025-05-23 11:50:00,86.98,87.0,86.85,86.86,9803.0,86.1332,86.153,86.0045,86.0144,9803.0
2025-05-23 11:55:00,86.87,86.87,86.82,86.83,6895.0,86.0243,86.0243,85.9748,85.9847,6895.0
2025-05-23 12:00:00,86.83,86.86,86.71,86.73,25011.0,85.9847,86.0144,85.8658,85.8856,25011.0
2025-05-23 12:05:00,86.7,86.72,86.63,86.64,29420.0,85.8559,85.8757,85.7866,85.7965,29420.0
2025-05-23 12:10:00,86.64,86.68,86.62,86.64,20971.0,85.7965,85.8361,85.7767,85.7965,20971.0
2025-05-23 12:15:00,86.64,86.68,86.62,86.64,8782.0,85.7965,85.8361,85.7767,85.7965,8782.0
2025-05-23 12:20:00,86.64,86.79,86.63,86.79,10522.0,85.7965,85.9451,85.7866,85.9451,10522.0
2025-05-23 12:25:00,86.8,86.82,86.77,86.77,6803.0,85.955,85.9748,85.9253,85.9253,6803.0
2025-05-23 12:30:00,86.72,86.75,86.65,86.67,7113.0,85.8757,85.9054,85.8064,85.8262,7113.0
2025-05-23 12:35:00,86.68,86.83,86.68,86.83,6100.0,85.8361,85.9847,85.8361,85.9847,6100.0
2025-05-23 12:40:00,86.82,86.83,86.77,86.8,8306.0,85.9748,85.9847,85.9253,85.955,8306.0
2025-05-23 12:45:00,86.79,86.83,86.73,86.81,14473.0,85.9451,85.9847,85.8856,85.9649,14473.0
2025-05-23 12:50:00,86.82,86.92,86.79,86.92,4240.0,85.9748,86.0738,85.9451,86.0738,4240.0
2025-05-23 12:55:00,86.92,86.92,86.78,86.8,8410.0,86.0738,86.0738,85.9352,85.955,8410.0
2025-05-23 13:00:00,86.84,86.88,86.8,86.86,10774.0,85.9946,86.0342,85.955,86.0144,10774.0
2025-05-23 13:05:00,86.87,86.89,86.81,86.84,7071.0,86.0243,86.0441,85.9649,85.9946,7071.0
2025-05-23 13:10:00,86.84,86.94,86.84,86.91,17329.0,85.9946,86.0936,85.9946,86.0639,17329.0
2025-05-23 13:15:00,86.93,87.04,86.92,87.02,10255.0,86.0837,86.1926,86.0738,86.1728,10255.0
2025-05-23 13:20:00,87.01,87.1,87.0,87.08,14146.0,86.1629,86.252,86.153,86.2322,14146.0
2025-05-23 13:25:00,87.08,87.1,87.04,87.08,29717.0,86.2322,86.252,86.1926,86.2322,29717.0
2025-05-23 13:30:00,87.06,87.09,87.04,87.06,6598.0,86.2124,86.2421,86.1926,86.2124,6598.0
2025-05-23 13:35:00,87.05,87.09,87.05,87.05,4419.0,86.2025,86.2421,86.2025,86.2025,4419.0
2025-05-23 13:40:00,87.04,87.04,86.97,87.03,18756.0,86.1926,86.1926,86.1233,86.1827,18756.0
2025-05-23 13:45:00,87.03,87.05,87.01,87.02,10355.0,86.1827,86.2025,86.1629,86.1728,10355.0
2025-05-23 13:50:00,87.03,87.11,87.01,87.02,8623.0,86.1827,86.2619,86.1629,86.1728,8623.0
2025-05-23 13:55:00,87.02,87.06,87.0,87.05,4629.0,86.1728,86.2124,86.153,86.2025,4629.0
2025-05-23 14:00:00,87.05,87.17,87.05,87.17,8977.0,86.2025,86.3214,86.2025,86.3214,8977.0
2025-05-23 14:05:00,87.18,87.2,87.12,87.15,9434.0,86.3313,86.3511,86.2718,86.3016,9434.0
2025-05-23 14:10:00,87.14,87.16,87.11,87.15,6123.0,86.2916,86.3115,86.2619,86.3016,6123.0
2025-05-23 14:15:00,87.17,87.19,87.04,87.06,13868.0,86.3214,86.3412,86.1926,86.2124,13868.0
2025-05-23 14:20:00,87.04,87.07,86.96,87.06,16117.0,86.1926,86.2223,86.1134,86.2124,16117.0
2025-05-23 14:25:00,87.08,87.12,87.04,87.08,6694.0,86.2322,86.2718,86.1926,86.2322,6694.0
2025-05-23 14:30:00,87.09,87.15,87.08,87.13,23440.0,86.2421,86.3016,86.2322,86.2817,23440.0
2025-05-23 14:35:00,87.15,87.21,87.14,87.14,8302.0,86.3016,86.361,86.2916,86.2916,8302.0
2025-05-23 14:40:00,87.14,87.18,87.13,87.18,5825.0,86.2916,86.3313,86.2817,86.3313,5825.0
2025-05-23 14:45:00,87.19,87.19,87.14,87.18,19406.0,86.3412,86.3412,86.2916,86.3313,19406.0
2025-05-23 14:50:00,87.18,87.2,87.15,87.15,11036.0,86.3313,86.3511,86.3016,86.3016,11036.0
2025-05-23 14:55:00,87.15,87.16,87.1,87.12,16423.0,86.3016,86.3115,86.252,86.2718,16423.0
2025-05-23 15:00:00,87.12,87.12,87.07,87.09,35519.0,86.2718,86.2718,86.2223,86.2421,35519.0
2025-05-23 15:05:00,87.11,87.17,87.09,87.16,56222.0,86.2619,86.3214,86.2421,86.3115,56222.0
2025-05-23 15:10:00,87.16,87.23,87.13,87.2,15094.0,86.3115,86.3808,86.2817,86.3511,15094.0
2025-05-23 15:15:00,87.19,87.22,87.15,87.16,20958.0,86.3412,86.3709,86.3016,86.3115,20958.0
2025-05-23 15:20:00,87.15,87.16,87.08,87.12,8152.0,86.3016,86.3115,86.2322,86.2718,8152.0
2025-05-23 15:25:00,87.11,87.13,87.06,87.07,10976.0,86.2619,86.2817,86.2124,86.2223,10976.0
2025-05-23 15:30:00,87.07,87.16,87.07,87.16,9982.0,86.2223,86.3115,86.2223,86.3115,9982.0
2025-05-23 15:35:00,87.16,87.32,87.15,87.3,114744.0,86.3115,86.4699,86.3016,86.4501,114744.0
2025-05-23 15:40:00,87.29,87.35,87.28,87.33,27188.0,86.4402,86.4996,86.4303,86.4798,27188.0
2025-05-23 15:45:00,87.33,87.33,87.17,87.2,33019.0,86.4798,86.4798,86.3214,86.3511,33019.0
2025-05-23 15:50:00,87.21,87.21,87.0,87.02,66495.0,86.361,86.361,86.153,86.1728,66495.0
2025-05-23 15:55:00,87.01,87.16,86.98,87.08,107603.0,86.1629,86.3115,86.1332,86.2322,107603.0
2025-05-27 09:30:00,87.81,87.94,87.65,87.66,64365.0,86.9551,87.0839,86.7967,86.8066,64365.0
2025-05-27 09:35:00,87.62,87.67,87.56,87.63,40198.0,86.767,86.8165,86.7076,86.7769,40198.0
2025-05-27 09:40:00,87.65,87.67,87.54,87.54,30359.0,86.7967,86.8165,86.6878,86.6878,30359.0
2025-05-27 09:45:00,87.54,87.67,87.51,87.62,57257.0,86.6878,86.8165,86.658,86.767,57257.0
2025-05-27 09:50:00,87.63,87.78,87.57,87.78,21676.0,86.7769,86.9254,86.7175,86.9254,21676.0
2025-05-27 09:55:00,87.77,87.86,87.74,87.74,16607.0,86.9155,87.0046,86.8858,86.8858,16607.0
2025-05-27 10:00:00,87.76,87.81,87.72,87.8,23637.0,86.9056,86.9551,86.866,86.9452,23637.0
2025-05-27 10:05:00,87.84,87.98,87.81,87.81,24119.0,86.9848,87.1235,86.9551,86.9551,24119.0
2025-05-27 10:10:00,87.81,87.84,87.7,87.73,19838.0,86.9551,86.9848,86.8462,86.8759,19838.0
2025-05-27 10:15:00,87.73,87.86,87.7,87.86,16420.0,86.8759,87.0046,86.8462,87.0046,16420.0
2025-05-27 10:20:00,87.89,88.09,87.88,88.09,25685.0,87.0343,87.2324,87.0244,87.2324,25685.0
2025-05-27 10:25:00,88.1,88.17,88.05,88.06,12646.0,87.2423,87.3116,87.1928,87.2027,12646.0
2025-05-27 10:30:00,88.06,88.26,88.06,88.26,10037.0,87.2027,87.4007,87.2027,87.4007,10037.0
2025-05-27 10:35:00,88.27,88.28,88.03,88.07,26425.0,87.4106,87.4206,87.173,87.2126,26425.0
2025-05-27 10:40:00,88.07,88.15,88.04,88.12,20341.0,87.2126,87.2918,87.1829,87.2621,20341.0
2025-05-27 10:45:00,88.13,88.27,88.13,88.22,13913.0,87.272,87.4106,87.272,87.3611,13913.0
2025-05-27 10:50:00,88.23,88.32,88.21,88.31,32649.0,87.371,87.4602,87.3512,87.4503,32649.0
2025-05-27 10:55:00,88.31,88.33,88.25,88.25,46626.0,87.4503,87.4701,87.3908,87.3908,46626.0
2025-05-27 11:00:00,88.23,88.32,88.22,88.3,29007.0,87.371,87.4602,87.3611,87.4404,29007.0
2025-05-27 11:05:00,88.25,88.26,88.1,88.15,23169.0,87.3908,87.4007,87.2423,87.2918,23169.0
2025-05-27 11:10:00,88.15,88.33,88.14,88.33,23042.0,87.2918,87.4701,87.2819,87.4701,23042.0
2025-05-27 11:15:00,88.32,88.38,88.3,88.37,16071.0,87.4602,87.5196,87.4404,87.5097,16071.0
2025-05-27 11:20:00,88.37,88.44,88.33,88.38,21338.0,87.5097,87.579,87.4701,87.5196,21338.0
2025-05-27 11:25:00,88.38,88.5,88.37,88.47,13844.0,87.5196,87.6384,87.5097,87.6087,13844.0
2025-05-27 11:30:00,88.48,88.48,88.39,88.39,11867.0,87.6186,87.6186,87.5295,87.5295,11867.0
2025-05-27 11:35:00,88.38,88.4,88.34,88.35,9439.0,87.5196,87.5394,87.48,87.4899,9439.0
2025-05-27 11:40:00,88.33,88.43,88.32,88.43,12087.0,87.4701,87.5691,87.4602,87.5691,12087.0
2025-05-27 11:45:00,88.42,88.43,88.36,88.37,9401.0,87.5592,87.5691,87.4998,87.5097,9401.0
2025-05-27 11:50:00,88.35,88.41,88.32,88.41,10511.0,87.4899,87.5493,87.4602,87.5493,10511.0
2025-05-27 11:55:00,88.4,88.42,88.35,88.36,11897.0,87.5394,87.5592,87.4899,87.4998,11897.0
2025-05-27 12:00:00,88.38,88.47,88.37,88.46,7941.0,87.5196,87.6087,87.5097,87.5988,7941.0
2025-05-27 12:05:00,88.46,88.46,88.37,88.42,10431.0,87.5988,87.5988,87.5097,87.5592,10431.0
2025-05-27 12:10:00,88.42,88.43,88.36,88.37,10244.0,87.5592,87.5691,87.4998,87.5097,10244.0
2025-05-27 12:15:00,88.36,88.37,88.29,88.34,12204.0,87.4998,87.5097,87.4305,87.48,12204.0
2025-05-27 12:20:00,88.34,88.43,88.33,88.43,11272.0,87.48,87.5691,87.4701,87.5691,11272.0
2025-05-27 12:25:00,88.44,88.49,88.43,88.48,8279.0,87.579,87.6285,87.5691,87.6186,8279.0
2025-05-27 12:30:00,88.47,88.47,88.41,88.43,4284.0,87.6087,87.6087,87.5493,87.5691,4284.0
2025-05-27 12:35:00,88.43,88.52,88.42,88.52,9245.0,87.5691,87.6582,87.5592,87.6582,9245.0
2025-05-27 12:40:00,88.53,88.6,88.53,88.57,5699.0,87.6681,87.7374,87.6681,87.7077,5699.0
2025-05-27 12:45:00,88.57,88.57,88.46,88.48,8188.0,87.7077,87.7077,87.5988,87.6186,8188.0
2025-05-27 12:50:00,88.48,88.49,88.42,88.42,3294.0,87.6186,87.6285,87.5592,87.5592,3294.0
2025-05-27 12:55:00,88.42,88.45,88.41,88.41,14493.0,87.5592,87.5889,87.5493,87.5493,14493.0
2025-05-27 13:00:00,88.42,88.51,88.42,88.5,27614.0,87.5592,87.6483,87.5592,87.6384,27614.0
2025-05-27 13:05:00,88.49,88.52,88.47,88.48,7476.0,87.6285,87.6582,87.6087,87.6186,7476.0
2025-05-27 13:10:00,88.49,88.5,88.44,88.47,9066.0,87.6285,87.6384,87.579,87.6087,9066.0
2025-05-27 13:15:00,88.48,88.51,88.43,88.51,8312.0,87.6186,87.6483,87.5691,87.6483,8312.0
2025-05-27 13:20:00,88.51,88.54,88.49,88.52,9069.0,87.6483,87.678,87.6285,87.6582,9069.0
2025-05-27 13:25:00,88.52,88.52,88.44,88.48,9486.0,87.6582,87.6582,87.579,87.6186,9486.0
2025-05-27 13:30:00,88.48,88.5,88.45,88.45,6411.0,87.6186,87.6384,87.5889,87.5889,6411.0
2025-05-27 13:35:00,88.44,88.49,88.43,88.49,7615.0,87.579,87.6285,87.5691,87.6285,7615.0
2025-05-27 13:40:00,88.48,88.5,88.45,88.45,8495.0,87.6186,87.6384,87.5889,87.5889,8495.0
2025-05-27 13:45:00,88.47,88.62,88.47,88.6,22058.0,87.6087,87.7572,87.6087,87.7374,22058.0
2025-05-27 13:50:00,88.62,88.66,88.61,88.65,13128.0,87.7572,87.7969,87.7473,87.7869,13128.0
2025-05-27 13:55:00,88.65,88.72,88.65,88.72,6513.0,87.7869,87.8563,87.7869,87.8563,6513.0
2025-05-27 14:00:00,88.71,88.73,88.62,88.62,9087.0,87.8464,87.8662,87.7572,87.7572,9087.0
2025-05-27 14:05:00,88.62,88.64,88.59,88.6,38943.0,87.7572,87.777,87.7275,87.7374,38943.0
2025-05-27 14:10:00,88.59,88.67,88.59,88.66,14048.0,87.7275,87.8068,87.7275,87.7969,14048.0
2025-05-27 14:15:00,88.67,88.7,88.65,88.69,8252.0,87.8068,87.8365,87.7869,87.8266,8252.0
2025-05-27 14:20:00,88.67,88.68,88.64,88.67,6193.0,87.8068,87.8167,87.777,87.8068,6193.0
2025-05-27 14:25:00,88.68,88.71,88.63,88.64,10066.0,87.8167,87.8464,87.7671,87.777,10066.0
2025-05-27 14:30:00,88.63,88.77,88.63,88.77,12732.0,87.7671,87.9058,87.7671,87.9058,12732.0
2025-05-27 14:35:00,88.76,88.77,88.71,88.75,10441.0,87.8959,87.9058,87.8464,87.886,10441.0
2025-05-27 14:40:00,88.74,88.77,88.73,88.75,9450.0,87.8761,87.9058,87.8662,87.886,9450.0
2025-05-27 14:45:00,88.75,88.78,88.72,88.73,14991.0,87.886,87.9157,87.8563,87.8662,14991.0
2025-05-27 14:50:00,88.73,88.76,88.73,88.74,16588.0,87.8662,87.8959,87.8662,87.8761,16588.0
2025-05-27 14:55:00,88.75,88.77,88.69,88.72,16268.0,87.886,87.9058,87.8266,87.8563,16268.0
2025-05-27 15:00:00,88.7,88.78,88.67,88.77,25329.0,87.8365,87.9157,87.8068,87.9058,25329.0
2025-05-27 15:05:00,88.76,88.8,88.76,88.79,14728.0,87.8959,87.9355,87.8959,87.9256,14728.0
2025-05-27 15:10:00,88.79,88.82,88.76,88.79,20852.0,87.9256,87.9553,87.8959,87.9256,20852.0
2025-05-27 15:15:00,88.8,88.81,88.75,88.79,14928.0,87.9355,87.9454,87.886,87.9256,14928.0
2025-05-27 15:20:00,88.8,88.8,88.73,88.76,19247.0,87.9355,87.9355,87.8662,87.8959,19247.0
2025-05-27 15:25:00,88.77,88.78,88.71,88.72,17472.0,87.9058,87.9157,87.8464,87.8563,17472.0
2025-05-27 15:30:00,88.72,88.77,88.71,88.75,44559.0,87.8563,87.9058,87.8464,87.886,44559.0
2025-05-27 15:35:00,88.75,88.78,88.7,88.77,26091.0,87.886,87.9157,87.8365,87.9058,26091.0
2025-05-27 15:40:00,88.78,88.79,88.66,88.67,34466.0,87.9157,87.9256,87.7969,87.8068,34466.0
2025-05-27 15:45:00,88.65,88.65,88.49,88.49,54576.0,87.7869,87.7869,87.6285,87.6285,54576.0
2025-05-27 15:50:00,88.5,88.59,88.45,88.54,57815.0,87.6384,87.7275,87.5889,87.678,57815.0
2025-05-27 15:55:00,88.54,88.67,88.52,88.63,210118.0,87.678,87.8068,87.6582,87.7671,210118.0
2025-05-28 09:30:00,88.64,88.66,88.4,88.41,30818.0,87.777,87.7969,87.5394,87.5493,30818.0
2025-05-28 09:35:00,88.39,88.41,88.28,88.33,40449.0,87.5295,87.5493,87.4206,87.4701,40449.0
2025-05-28 09:40:00,88.32,88.4,88.29,88.39,13019.0,87.4602,87.5394,87.4305,87.5295,13019.0
2025-05-28 09:45:00,88.36,88.39,88.28,88.3,19937.0,87.4998,87.5295,87.4206,87.4404,19937.0
2025-05-28 09:50:00,88.31,88.31,88.13,88.13,22940.0,87.4503,87.4503,87.272,87.272,22940.0
2025-05-28 09:55:00,88.13,88.23,88.12,88.13,9253.0,87.272,87.371,87.2621,87.272,9253.0
2025-05-28 10:00:00,88.13,88.16,88.01,88.07,49575.0,87.272,87.3017,87.1532,87.2126,49575.0
2025-05-28 10:05:00,88.1,88.16,88.08,88.12,14554.0,87.2423,87.3017,87.2225,87.2621,14554.0
2025-05-28 10:10:00,88.09,88.14,88.04,88.12,12164.0,87.2324,87.2819,87.1829,87.2621,12164.0
2025-05-28 10:15:00,88.11,88.15,88.07,88.14,12268.0,87.2522,87.2918,87.2126,87.2819,12268.0
2025-05-28 10:20:00,88.15,88.29,88.13,88.28,10643.0,87.2918,87.4305,87.272,87.4206,10643.0
2025-05-28 10:25:00,88.28,88.31,88.12,88.15,24487.0,87.4206,87.4503,87.2621,87.2918,24487.0
2025-05-28 10:30:00,88.14,88.25,88.14,88.25,18020.0,87.2819,87.3908,87.2819,87.3908,18020.0
2025-05-28 10:35:00,88.29,88.29,88.13,88.13,36281.0,87.4305,87.4305,87.272,87.272,36281.0
2025-05-28 10:40:00,88.13,88.21,88.13,88.14,13060.0,87.272,87.3512,87.272,87.2819,13060.0
2025-05-28 10:45:00,88.14,88.17,88.08,88.13,20472.0,87.2819,87.3116,87.2225,87.272,20472.0
2025-05-28 10:50:00,88.11,88.22,88.07,88.21,11145.0,87.2522,87.3611,87.2126,87.3512,11145.0
2025-05-28 10:55:00,88.21,88.27,88.2,88.25,22671.0,87.3512,87.4106,87.3413,87.3908,22671.0
2025-05-28 11:00:00,88.25,88.33,88.24,88.33,10262.0,87.3908,87.4701,87.3809,87.4701,10262.0
2025-05-28 11:05:00,88.33,88.33,88.22,88.26,22406.0,87.4701,87.4701,87.3611,87.4007,22406.0
2025-05-28 11:10:00,88.26,88.27,88.15,88.15,13344.0,87.4007,87.4106,87.2918,87.2918,13344.0
2025-05-28 11:15:00,88.15,88.16,88.04,88.1,6650.0,87.2918,87.3017,87.1829,87.2423,6650.0
2025-05-28 11:20:00,88.11,88.12,88.04,88.05,11006.0,87.2522,87.2621,87.1829,87.1928,11006.0
2025-05-28 11:25:00,88.03,88.03,87.96,87.98,6488.0,87.173,87.173,87.1037,87.1235,6488.0
2025-05-28 11:30:00,87.98,88.01,87.96,87.99,8954.0,87.1235,87.1532,87.1037,87.1334,8954.0
2025-05-28 11:35:00,88.0,88.04,87.98,88.04,6588.0,87.1433,87.1829,87.1235,87.1829,6588.0
2025-05-28 11:40:00,88.02,88.05,87.93,87.93,7236.0,87.1631,87.1928,87.074,87.074,7236.0
2025-05-28 11:45:00,87.95,88.05,87.93,88.03,25323.0,87.0938,87.1928,87.074,87.173,25323.0
2025-05-28 11:50:00,88.06,88.1,88.05,88.1,14500.0,87.2027,87.2423,87.1928,87.2423,14500.0
2025-05-28 11:55:00,88.1,88.11,88.02,88.03,7492.0,87.2423,87.2522,87.1631,87.173,7492.0
2025-05-28 12:00:00,88.04,88.06,87.99,88.02,41205.0,87.1829,87.2027,87.1334,87.1631,41205.0
2025-05-28 12:05:00,88.02,88.17,88.01,88.15,13062.0,87.1631,87.3116,87.1532,87.2918,13062.0
2025-05-28 12:10:00,88.15,88.15,88.09,88.09,14590.0,87.2918,87.2918,87.2324,87.2324,14590.0
2025-05-28 12:15:00,88.09,88.16,88.09,88.16,6615.0,87.2324,87.3017,87.2324,87.3017,6615.0
2025-05-28 12:20:00,88.17,88.22,88.17,88.2,15051.0,87.3116,87.3611,87.3116,87.3413,15051.0
2025-05-28 12:25:00,88.2,88.28,88.2,88.21,18624.0,87.3413,87.4206,87.3413,87.3512,18624.0
2025-05-28 12:30:00,88.22,88.25,88.2,88.24,6887.0,87.3611,87.3908,87.3413,87.3809,6887.0
2025-05-28 12:35:00,88.23,88.34,88.23,88.31,8969.0,87.371,87.48,87.371,87.4503,8969.0
2025-05-28 12:40:00,88.32,88.37,88.27,88.37,12153.0,87.4602,87.5097,87.4106,87.5097,12153.0
2025-05-28 12:45:00,88.37,88.42,88.36,88.4,7861.0,87.5097,87.5592,87.4998,87.5394,7861.0
2025-05-28 12:50:00,88.4,88.4,88.3,88.33,9859.0,87.5394,87.5394,87.4404,87.4701,9859.0
2025-05-28 12:55:00,88.33,88.41,88.32,88.39,3506.0,87.4701,87.5493,87.4602,87.5295,3506.0
2025-05-28 13:00:00,88.39,88.45,88.37,88.42,7326.0,87.5295,87.5889,87.5097,87.5592,7326.0
2025-05-28 13:05:00,88.41,88.48,88.4,88.48,5400.0,87.5493,87.6186,87.5394,87.6186,5400.0
2025-05-28 13:10:00,88.47,88.53,88.47,88.5,7295.0,87.6087,87.6681,87.6087,87.6384,7295.0
2025-05-28 13:15:00,88.51,88.57,88.5,88.55,9396.0,87.6483,87.7077,87.6384,87.6879,9396.0
2025-05-28 13:20:00,88.54,88.56,88.47,88.49,21611.0,87.678,87.6978,87.6087,87.6285,21611.0
2025-05-28 13:25:00,88.5,88.5,88.4,88.42,5911.0,87.6384,87.6384,87.5394,87.5592,5911.0
2025-05-28 13:30:00,88.42,88.42,88.38,88.4,6760.0,87.5592,87.5592,87.5196,87.5394,6760.0
2025-05-28 13:35:00,88.39,88.39,88.33,88.36,18571.0,87.5295,87.5295,87.4701,87.4998,18571.0
2025-05-28 13:40:00,88.39,88.41,88.35,88.4,20897.0,87.5295,87.5493,87.4899,87.5394,20897.0
2025-05-28 13:45:00,88.38,88.44,88.38,88.42,8641.0,87.5196,87.579,87.5196,87.5592,8641.0
2025-05-28 13:50:00,88.41,88.44,88.37,88.42,11566.0,87.5493,87.579,87.5097,87.5592,11566.0
2025-05-28 13:55:00,88.44,88.46,88.38,88.38,9262.0,87.579,87.5988,87.5196,87.5196,9262.0
2025-05-28 14:00:00,88.39,88.5,88.38,88.49,8182.0,87.5295,87.6384,87.5196,87.6285,8182.0
2025-05-28 14:05:00,88.48,88.49,88.42,88.42,10906.0,87.6186,87.6285,87.5592,87.5592,10906.0
2025-05-28 14:10:00,88.42,88.46,88.42,88.44,12616.0,87.5592,87.5988,87.5592,87.579,12616.0
2025-05-28 14:15:00,88.44,88.47,88.4,88.4,9999.0,87.579,87.6087,87.5394,87.5394,9999.0
2025-05-28 14:20:00,88.4,88.43,88.32,88.43,15615.0,87.5394,87.5691,87.4602,87.5691,15615.0
2025-05-28 14:25:00,88.42,88.44,88.37,88.44,6428.0,87.5592,87.579,87.5097,87.579,6428.0
2025-05-28 14:30:00,88.45,88.5,88.42,88.43,15797.0,87.5889,87.6384,87.5592,87.5691,15797.0
2025-05-28 14:35:00,88.43,88.46,88.37,88.39,20354.0,87.5691,87.5988,87.5097,87.5295,20354.0
2025-05-28 14:40:00,88.38,88.41,88.36,88.39,9632.0,87.5196,87.5493,87.4998,87.5295,9632.0
2025-05-28 14:45:00,88.39,88.42,88.36,88.39,8230.0,87.5295,87.5592,87.4998,87.5295,8230.0
2025-05-28 14:50:00,88.4,88.4,88.11,88.23,19626.0,87.5394,87.5394,87.2522,87.371,19626.0
2025-05-28 14:55:00,88.2,88.37,88.19,88.36,9366.0,87.3413,87.5097,87.3314,87.4998,9366.0
2025-05-28 15:00:00,88.34,88.35,88.28,88.32,64462.0,87.48,87.4899,87.4206,87.4602,64462.0
2025-05-28 15:05:00,88.31,88.42,88.31,88.38,17411.0,87.4503,87.5592,87.4503,87.5196,17411.0
2025-05-28 15:10:00,88.38,88.44,88.3,88.35,30722.0,87.5196,87.579,87.4404,87.4899,30722.0
2025-05-28 15:15:00,88.36,88.41,88.31,88.39,14716.0,87.4998,87.5493,87.4503,87.5295,14716.0
2025-05-28 15:20:00,88.39,88.4,88.35,88.36,15772.0,87.5295,87.5394,87.4899,87.4998,15772.0
2025-05-28 15:25:00,88.37,88.43,88.35,88.37,14911.0,87.5097,87.5691,87.4899,87.5097,14911.0
2025-05-28 15:30:00,88.37,88.4,88.28,88.3,24642.0,87.5097,87.5394,87.4206,87.4404,24642.0
2025-05-28 15:35:00,88.31,88.37,88.28,88.35,34362.0,87.4503,87.5097,87.4206,87.4899,34362.0
2025-05-28 15:40:00,88.34,88.45,88.32,88.41,34301.0,87.48,87.5889,87.4602,87.5493,34301.0
2025-05-28 15:45:00,88.4,88.46,88.36,88.36,33174.0,87.5394,87.5988,87.4998,87.4998,33174.0
2025-05-28 15:50:00,88.34,88.4,88.31,88.38,46808.0,87.48,87.5394,87.4503,87.5196,46808.0
2025-05-28 15:55:00,88.37,88.52,88.35,88.5,231473.0,87.5097,87.6582,87.4899,87.6384,231473.0
2025-05-29 09:30:00,88.69,88.71,88.47,88.66,78979.0,87.8266,87.8464,87.6087,87.7969,78979.0
2025-05-29 09:35:00,88.68,89.18,88.66,89.18,129928.0,87.8167,88.3118,87.7969,88.3118,129928.0
2025-05-29 09:40:00,89.17,89.31,89.17,89.28,17079.0,88.3019,88.4405,88.3019,88.4108,17079.0
2025-05-29 09:45:00,89.29,89.5,89.29,89.37,43285.0,88.4207,88.6287,88.4207,88.4999,43285.0
2025-05-29 09:50:00,89.36,89.68,89.29,89.68,43161.0,88.49,88.8069,88.4207,88.8069,43161.0
2025-05-29 09:55:00,89.67,89.67,89.45,89.47,47558.0,88.797,88.797,88.5792,88.599,47558.0
2025-05-29 10:00:00,89.47,89.62,89.45,89.61,33800.0,88.599,88.7475,88.5792,88.7376,33800.0
2025-05-29 10:05:00,89.58,89.63,89.4,89.4,32719.0,88.7079,88.7574,88.5296,88.5296,32719.0
2025-05-29 10:10:00,89.42,89.54,89.42,89.52,19618.0,88.5495,88.6683,88.5495,88.6485,19618.0
2025-05-29 10:15:00,89.51,89.54,89.22,89.22,30045.0,88.6386,88.6683,88.3514,88.3514,30045.0
2025-05-29 10:20:00,89.22,89.37,89.22,89.33,13922.0,88.3514,88.4999,88.3514,88.4603,13922.0
2025-05-29 10:25:00,89.33,89.41,89.3,89.38,17351.0,88.4603,88.5396,88.4306,88.5098,17351.0
2025-05-29 10:30:00,89.38,89.38,89.15,89.15,18600.0,88.5098,88.5098,88.2821,88.2821,18600.0
2025-05-29 10:35:00,89.15,89.29,89.14,89.18,17309.0,88.2821,88.4207,88.2722,88.3118,17309.0
2025-05-29 10:40:00,89.15,89.19,89.12,89.14,12900.0,88.2821,88.3217,88.2524,88.2722,12900.0
2025-05-29 10:45:00,89.13,89.3,89.12,89.22,14538.0,88.2623,88.4306,88.2524,88.3514,14538.0
2025-05-29 10:50:00,89.19,89.22,89.13,89.18,5982.0,88.3217,88.3514,88.2623,88.3118,5982.0
2025-05-29 10:55:00,89.16,89.28,89.15,89.26,11866.0,88.292,88.4108,88.2821,88.391,11866.0
2025-05-29 11:00:00,89.26,89.28,89.07,89.09,9322.0,88.391,88.4108,88.2029,88.2227,9322.0
2025-05-29 11:05:00,89.08,89.16,89.07,89.16,16509.0,88.2128,88.292,88.2029,88.292,16509.0
2025-05-29 11:10:00,89.13,89.2,89.05,89.09,11883.0,88.2623,88.3316,88.1831,88.2227,11883.0
2025-05-29 11:15:00,89.09,89.15,89.0,89.0,10466.0,88.2227,88.2821,88.1335,88.1335,10466.0
2025-05-29 11:20:00,89.0,89.11,88.97,89.09,57783.0,88.1335,88.2425,88.1038,88.2227,57783.0
2025-05-29 11:25:00,89.07,89.16,89.07,89.14,12256.0,88.2029,88.292,88.2029,88.2722,12256.0
2025-05-29 11:30:00,89.15,89.17,88.83,88.91,19757.0,88.2821,88.3019,87.9652,88.0444,19757.0
2025-05-29 11:35:00,88.92,89.0,88.84,88.88,9375.0,88.0543,88.1335,87.9751,88.0147,9375.0
2025-05-29 11:40:00,88.86,88.89,88.73,88.73,15009.0,87.9949,88.0246,87.8662,87.8662,15009.0
2025-05-29 11:45:00,88.73,88.77,88.68,88.68,13521.0,87.8662,87.9058,87.8167,87.8167,13521.0
2025-05-29 11:50:00,88.7,88.85,88.67,88.67,65584.0,87.8365,87.985,87.8068,87.8068,65584.0
2025-05-29 11:55:00,88.67,88.72,88.4,88.53,29776.0,87.8068,87.8563,87.5394,87.6681,29776.0
2025-05-29 12:00:00,88.51,88.74,88.42,88.72,26606.0,87.6483,87.8761,87.5592,87.8563,26606.0
2025-05-29 12:05:00,88.73,88.91,88.73,88.9,18708.0,87.8662,88.0444,87.8662,88.0345,18708.0
2025-05-29 12:10:00,88.87,89.04,88.85,89.01,25251.0,88.0048,88.1732,87.985,88.1434,25251.0
2025-05-29 12:15:00,89.03,89.1,89.02,89.04,18480.0,88.1632,88.2326,88.1533,88.1732,18480.0
2025-05-29 12:20:00,89.04,89.05,88.86,88.91,22743.0,88.1732,88.1831,87.9949,88.0444,22743.0
2025-05-29 12:25:00,88.89,88.91,88.82,88.88,6657.0,88.0246,88.0444,87.9553,88.0147,6657.0
2025-05-29 12:30:00,88.89,88.94,88.86,88.91,9802.0,88.0246,88.0741,87.9949,88.0444,9802.0
2025-05-29 12:35:00,88.9,88.91,88.83,88.91,5293.0,88.0345,88.0444,87.9652,88.0444,5293.0
2025-05-29 12:40:00,88.9,88.96,88.89,88.95,10330.0,88.0345,88.0939,88.0246,88.084,10330.0
2025-05-29 12:45:00,88.95,88.98,88.83,88.83,17748.0,88.084,88.1137,87.9652,87.9652,17748.0
2025-05-29 12:50:00,88.82,88.88,88.78,88.88,6884.0,87.9553,88.0147,87.9157,88.0147,6884.0
2025-05-29 12:55:00,88.87,88.94,88.84,88.88,8091.0,88.0048,88.0741,87.9751,88.0147,8091.0
2025-05-29 13:00:00,88.88,89.02,88.88,88.94,38597.0,88.0147,88.1533,88.0147,88.0741,38597.0
2025-05-29 13:05:00,88.94,88.97,88.84,88.86,9950.0,88.0741,88.1038,87.9751,87.9949,9950.0
2025-05-29 13:10:00,88.87,88.93,88.86,88.9,12175.0,88.0048,88.0642,87.9949,88.0345,12175.0
2025-05-29 13:15:00,88.91,88.93,88.86,88.89,33626.0,88.0444,88.0642,87.9949,88.0246,33626.0
2025-05-29 13:20:00,88.9,89.01,88.89,88.94,6710.0,88.0345,88.1434,88.0246,88.0741,6710.0
2025-05-29 13:25:00,88.94,88.94,88.87,88.9,11995.0,88.0741,88.0741,88.0048,88.0345,11995.0
2025-05-29 13:30:00,88.89,88.99,88.87,88.89,6766.0,88.0246,88.1236,88.0048,88.0246,6766.0
2025-05-29 13:35:00,88.89,88.94,88.89,88.92,5309.0,88.0246,88.0741,88.0246,88.0543,5309.0
2025-05-29 13:40:00,88.93,89.01,88.92,88.98,19101.0,88.0642,88.1434,88.0543,88.1137,19101.0
2025-05-29 13:45:00,88.96,89.02,88.95,88.96,9042.0,88.0939,88.1533,88.084,88.0939,9042.0
2025-05-29 13:50:00,88.96,89.01,88.94,88.95,20535.0,88.0939,88.1434,88.0741,88.084,20535.0
2025-05-29 13:55:00,88.95,88.96,88.88,88.94,22819.0,88.084,88.0939,88.0147,88.0741,22819.0
2025-05-29 14:00:00,88.94,89.05,88.94,89.04,7255.0,88.0741,88.1831,88.0741,88.1732,7255.0
2025-05-29 14:05:00,89.05,89.1,88.99,89.0,9844.0,88.1831,88.2326,88.1236,88.1335,9844.0
2025-05-29 14:10:00,88.97,89.05,88.96,89.04,9397.0,88.1038,88.1831,88.0939,88.1732,9397.0
2025-05-29 14:15:00,89.04,89.06,89.0,89.02,6757.0,88.1732,88.193,88.1335,88.1533,6757.0
2025-05-29 14:20:00,89.0,89.09,88.96,89.07,7220.0,88.1335,88.2227,88.0939,88.2029,7220.0
2025-05-29 14:25:00,89.08,89.12,89.03,89.06,11160.0,88.2128,88.2524,88.1632,88.193,11160.0
2025-05-29 14:30:00,89.07,89.16,89.07,89.14,7698.0,88.2029,88.292,88.2029,88.2722,7698.0
2025-05-29 14:35:00,89.16,89.17,89.12,89.17,9215.0,88.292,88.3019,88.2524,88.3019,9215.0
2025-05-29 14:40:00,89.17,89.2,89.13,89.18,11036.0,88.3019,88.3316,88.2623,88.3118,11036.0
2025-05-29 14:45:00,89.18,89.24,89.17,89.19,16742.0,88.3118,88.3712,88.3019,88.3217,16742.0
2025-05-29 14:50:00,89.2,89.21,89.13,89.14,9597.0,88.3316,88.3415,88.2623,88.2722,9597.0
2025-05-29 14:55:00,89.13,89.14,89.02,89.08,16578.0,88.2623,88.2722,88.1533,88.2128,16578.0
2025-05-29 15:00:00,89.08,89.16,89.07,89.12,11833.0,88.2128,88.292,88.2029,88.2524,11833.0
2025-05-29 15:05:00,89.12,89.14,89.01,89.03,37023.0,88.2524,88.2722,88.1434,88.1632,37023.0
2025-05-29 15:10:00,89.03,89.05,88.99,89.0,12914.0,88.1632,88.1831,88.1236,88.1335,12914.0
2025-05-29 15:15:00,89.02,89.12,88.99,89.12,13138.0,88.1533,88.2524,88.1236,88.2524,13138.0
2025-05-29 15:20:00,89.14,89.18,89.1,89.15,12549.0,88.2722,88.3118,88.2326,88.2821,12549.0
2025-05-29 15:25:00,89.15,89.19,89.12,89.13,55679.0,88.2821,88.3217,88.2524,88.2623,55679.0
2025-05-29 15:30:00,89.13,89.26,89.13,89.18,148033.0,88.2623,88.391,88.2623,88.3118,148033.0
2025-05-29 15:35:00,89.16,89.16,89.08,89.11,18265.0,88.292,88.292,88.2128,88.2425,18265.0
2025-05-29 15:40:00,89.12,89.21,89.12,89.19,21433.0,88.2524,88.3415,88.2524,88.3217,21433.0
2025-05-29 15:45:00,89.18,89.28,89.14,89.2,35114.0,88.3118,88.4108,88.2722,88.3316,35114.0
2025-05-29 15:50:00,89.21,89.31,89.16,89.2,74394.0,88.3415,88.4405,88.292,88.3316,74394.0
2025-05-29 15:55:00,89.2,89.32,89.15,89.31,116237.0,88.3316,88.4504,88.2821,88.4405,116237.0
2025-05-30 09:30:00,88.97,89.06,88.66,88.85,51446.0,88.1038,88.193,87.7969,87.985,51446.0
2025-05-30 09:35:00,88.83,88.99,88.78,88.94,34062.0,87.9652,88.1236,87.9157,88.0741,34062.0
2025-05-30 09:40:00,88.94,89.05,88.91,88.99,13740.0,88.0741,88.1831,88.0444,88.1236,13740.0
2025-05-30 09:45:00,88.97,89.07,88.81,88.82,57510.0,88.1038,88.2029,87.9454,87.9553,57510.0
2025-05-30 09:50:00,88.85,88.99,88.83,88.98,20923.0,87.985,88.1236,87.9652,88.1137,20923.0
2025-05-30 09:55:00,89.02,89.15,89.01,89.01,36516.0,88.1533,88.2821,88.1434,88.1434,36516.0
2025-05-30 10:00:00,89.08,89.18,89.03,89.1,20424.0,88.2128,88.3118,88.1632,88.2326,20424.0
2025-05-30 10:05:00,89.12,89.15,89.05,89.13,18932.0,88.2524,88.2821,88.1831,88.2623,18932.0
2025-05-30 10:10:00,89.14,89.17,89.03,89.1,9837.0,88.2722,88.3019,88.1632,88.2326,9837.0
2025-05-30 10:15:00,89.12,89.19,89.06,89.19,11290.0,88.2524,88.3217,88.193,88.3217,11290.0
2025-05-30 10:20:00,89.2,89.25,89.05,89.25,8415.0,88.3316,88.3811,88.1831,88.3811,8415.0
2025-05-30 10:25:00,89.26,89.29,89.1,89.14,20001.0,88.391,88.4207,88.2326,88.2722,20001.0
2025-05-30 10:30:00,89.14,89.27,89.13,89.24,28977.0,88.2722,88.4009,88.2623,88.3712,28977.0
2025-05-30 10:35:00,89.26,89.26,89.02,89.03,16229.0,88.391,88.391,88.1533,88.1632,16229.0
2025-05-30 10:40:00,89.03,89.03,88.92,88.93,14218.0,88.1632,88.1632,88.0543,88.0642,14218.0
2025-05-30 10:45:00,88.93,89.01,88.9,89.0,33314.0,88.0642,88.1434,88.0345,88.1335,33314.0
2025-05-30 10:50:00,89.01,89.06,88.96,89.06,33901.0,88.1434,88.193,88.0939,88.193,33901.0
2025-05-30 10:55:00,89.05,89.15,89.0,89.01,10367.0,88.1831,88.2821,88.1335,88.1434,10367.0
2025-05-30 11:00:00,89.0,89.13,88.99,89.13,20119.0,88.1335,88.2623,88.1236,88.2623,20119.0
2025-05-30 11:05:00,89.13,89.22,89.13,89.19,9699.0,88.2623,88.3514,88.2623,88.3217,9699.0
2025-05-30 11:10:00,89.2,89.26,89.19,89.23,34291.0,88.3316,88.391,88.3217,88.3613,34291.0
2025-05-30 11:15:00,89.25,89.25,89.17,89.2,8441.0,88.3811,88.3811,88.3019,88.3316,8441.0
2025-05-30 11:20:00,89.2,89.27,89.2,89.22,15709.0,88.3316,88.4009,88.3316,88.3514,15709.0
2025-05-30 11:25:00,89.2,89.26,89.2,89.22,8073.0,88.3316,88.391,88.3316,88.3514,8073.0
2025-05-30 11:30:00,89.21,89.26,89.08,89.12,25061.0,88.3415,88.391,88.2128,88.2524,25061.0
2025-05-30 11:35:00,89.13,89.17,89.1,89.17,19738.0,88.2623,88.3019,88.2326,88.3019,19738.0
2025-05-30 11:40:00,89.15,89.16,88.97,88.98,14082.0,88.2821,88.292,88.1038,88.1137,14082.0
2025-05-30 11:45:00,88.97,89.06,88.94,89.06,13216.0,88.1038,88.193,88.0741,88.193,13216.0
2025-05-30 11:50:00,89.07,89.09,89.03,89.05,7810.0,88.2029,88.2227,88.1632,88.1831,7810.0
2025-05-30 11:55:00,89.05,89.08,88.98,88.99,16858.0,88.1831,88.2128,88.1137,88.1236,16858.0
2025-05-30 12:00:00,88.98,89.01,88.94,88.94,17457.0,88.1137,88.1434,88.0741,88.0741,17457.0
2025-05-30 12:05:00,88.95,89.07,88.93,89.07,26401.0,88.084,88.2029,88.0642,88.2029,26401.0
2025-05-30 12:10:00,89.06,89.1,88.98,88.98,8058.0,88.193,88.2326,88.1137,88.1137,8058.0
2025-05-30 12:15:00,88.99,89.02,88.82,88.85,18653.0,88.1236,88.1533,87.9553,87.985,18653.0
2025-05-30 12:20:00,88.84,88.93,88.83,88.88,12145.0,87.9751,88.0642,87.9652,88.0147,12145.0
2025-05-30 12:25:00,88.86,88.86,88.59,88.62,36204.0,87.9949,87.9949,87.7275,87.7572,36204.0
2025-05-30 12:30:00,88.63,88.63,88.45,88.57,34774.0,87.7671,87.7671,87.5889,87.7077,34774.0
2025-05-30 12:35:00,88.56,88.8,88.55,88.8,41386.0,87.6978,87.9355,87.6879,87.9355,41386.0
2025-05-30 12:40:00,88.82,88.85,88.74,88.75,8080.0,87.9553,87.985,87.8761,87.886,8080.0
2025-05-30 12:45:00,88.76,88.84,88.74,88.79,6963.0,87.8959,87.9751,87.8761,87.9256,6963.0
2025-05-30 12:50:00,88.79,88.82,88.76,88.79,16115.0,87.9256,87.9553,87.8959,87.9256,16115.0
2025-05-30 12:55:00,88.78,88.83,88.76,88.81,11573.0,87.9157,87.9652,87.8959,87.9454,11573.0
2025-05-30 13:00:00,88.8,88.86,88.75,88.83,16381.0,87.9355,87.9949,87.886,87.9652,16381.0
2025-05-30 13:05:00,88.84,88.93,88.84,88.89,24301.0,87.9751,88.0642,87.9751,88.0246,24301.0
2025-05-30 13:10:00,88.86,88.9,88.8,88.87,12941.0,87.9949,88.0345,87.9355,88.0048,12941.0
2025-05-30 13:15:00,88.89,89.02,88.88,89.01,9419.0,88.0246,88.1533,88.0147,88.1434,9419.0
2025-05-30 13:20:00,89.01,89.01,88.9,88.96,4681.0,88.1434,88.1434,88.0345,88.0939,4681.0
2025-05-30 13:25:00,88.95,88.98,88.91,88.98,3219.0,88.084,88.1137,88.0444,88.1137,3219.0
2025-05-30 13:30:00,88.99,89.04,88.93,88.97,14565.0,88.1236,88.1732,88.0642,88.1038,14565.0
2025-05-30 13:35:00,88.97,88.99,88.9,88.93,13433.0,88.1038,88.1236,88.0345,88.0642,13433.0
2025-05-30 13:40:00,88.92,88.94,88.86,88.87,25584.0,88.0543,88.0741,87.9949,88.0048,25584.0
2025-05-30 13:45:00,88.84,88.88,88.8,88.85,4158.0,87.9751,88.0147,87.9355,87.985,4158.0
2025-05-30 13:50:00,88.84,88.94,88.84,88.93,10434.0,87.9751,88.0741,87.9751,88.0642,10434.0
2025-05-30 13:55:00,88.92,88.95,88.81,88.82,12471.0,88.0543,88.084,87.9454,87.9553,12471.0
2025-05-30 14:00:00,88.86,89.04,88.86,89.02,9277.0,87.9949,88.1732,87.9949,88.1533,9277.0
2025-05-30 14:05:00,89.02,89.17,89.0,89.16,21646.0,88.1533,88.3019,88.1335,88.292,21646.0
2025-05-30 14:10:00,89.17,89.19,89.12,89.14,14112.0,88.3019,88.3217,88.2524,88.2722,14112.0
2025-05-30 14:15:00,89.14,89.21,89.1,89.19,24318.0,88.2722,88.3415,88.2326,88.3217,24318.0
2025-05-30 14:20:00,89.18,89.18,89.08,89.1,5692.0,88.3118,88.3118,88.2128,88.2326,5692.0
2025-05-30 14:25:00,89.11,89.11,89.04,89.04,2800.0,88.2425,88.2425,88.1732,88.1732,2800.0
2025-05-30 14:30:00,89.05,89.09,89.03,89.04,11338.0,88.1831,88.2227,88.1632,88.1732,11338.0
2025-05-30 14:35:00,89.02,89.11,89.02,89.06,29510.0,88.1533,88.2425,88.1533,88.193,29510.0
2025-05-30 14:40:00,89.06,89.06,89.01,89.04,6198.0,88.193,88.193,88.1434,88.1732,6198.0
2025-05-30 14:45:00,89.05,89.15,89.05,89.15,16409.0,88.1831,88.2821,88.1831,88.2821,16409.0
2025-05-30 14:50:00,89.16,89.19,89.11,89.15,10181.0,88.292,88.3217,88.2425,88.2821,10181.0
2025-05-30 14:55:00,89.14,89.18,89.13,89.17,12316.0,88.2722,88.3118,88.2623,88.3019,12316.0
2025-05-30 15:00:00,89.17,89.24,89.14,89.22,16931.0,88.3019,88.3712,88.2722,88.3514,16931.0
2025-05-30 15:05:00,89.22,89.33,89.22,89.26,32221.0,88.3514,88.4603,88.3514,88.391,32221.0
2025-05-30 15:10:00,89.24,89.27,89.21,89.26,23077.0,88.3712,88.4009,88.3415,88.391,23077.0
2025-05-30 15:15:00,89.26,89.37,89.25,89.35,91689.0,88.391,88.4999,88.3811,88.4801,91689.0
2025-05-30 15:20:00,89.35,89.4,89.31,89.39,19070.0,88.4801,88.5296,88.4405,88.5197,19070.0
2025-05-30 15:25:00,89.4,89.47,89.38,89.41,24814.0,88.5296,88.599,88.5098,88.5396,24814.0
2025-05-30 15:30:00,89.4,89.48,89.33,89.46,33810.0,88.5296,88.6089,88.4603,88.5891,33810.0
2025-05-30 15:35:00,89.45,89.55,89.39,89.4,42392.0,88.5792,88.6782,88.5197,88.5296,42392.0
2025-05-30 15:40:00,89.39,89.39,89.22,89.29,42189.0,88.5197,88.5197,88.3514,88.4207,42189.0
2025-05-30 15:45:00,89.3,89.33,89.24,89.27,34977.0,88.4306,88.4603,88.3712,88.4009,34977.0
2025-05-30 15:50:00,89.27,89.47,89.25,89.26,112725.0,88.4009,88.599,88.3811,88.391,112725.0
2025-05-30 15:55:00,89.27,89.46,89.21,89.3,206293.0,88.4009,88.5891,88.3415,88.4306,206293.0
2025-06-02 09:30:00,88.63,88.88,88.4,88.4,106855.0,87.7671,88.0147,87.5394,87.5394,106855.0
2025-06-02 09:35:00,88.34,88.41,88.23,88.28,43890.0,87.48,87.5493,87.371,87.4206,43890.0
2025-06-02 09:40:00,88.27,88.5,88.15,88.5,52437.0,87.4106,87.6384,87.2918,87.6384,52437.0
2025-06-02 09:45:00,88.51,88.58,88.43,88.52,29722.0,87.6483,87.7176,87.5691,87.6582,29722.0
2025-06-02 09:50:00,88.51,88.51,88.1,88.14,31969.0,87.6483,87.6483,87.2423,87.2819,31969.0
2025-06-02 09:55:00,88.13,88.14,88.01,88.05,26030.0,87.272,87.2819,87.1532,87.1928,26030.0
2025-06-02 10:00:00,88.03,88.05,87.83,87.88,26696.0,87.173,87.1928,86.9749,87.0244,26696.0
2025-06-02 10:05:00,87.89,88.24,87.89,88.22,76242.0,87.0343,87.3809,87.0343,87.3611,76242.0
2025-06-02 10:10:00,88.23,88.54,88.2,88.5,22014.0,87.371,87.678,87.3413,87.6384,22014.0
2025-06-02 10:15:00,88.51,88.64,88.48,88.48,28246.0,87.6483,87.777,87.6186,87.6186,28246.0
2025-06-02 10:20:00,88.47,88.61,88.46,88.59,25730.0,87.6087,87.7473,87.5988,87.7275,25730.0
2025-06-02 10:25:00,88.58,88.84,88.58,88.75,125273.0,87.7176,87.9751,87.7176,87.886,125273.0
2025-06-02 10:30:00,88.74,88.84,88.67,88.81,21640.0,87.8761,87.9751,87.8068,87.9454,21640.0
2025-06-02 10:35:00,88.82,88.85,88.67,88.72,20417.0,87.9553,87.985,87.8068,87.8563,20417.0
2025-06-02 10:40:00,88.72,88.87,88.7,88.87,26340.0,87.8563,88.0048,87.8365,88.0048,26340.0
2025-06-02 10:45:00,88.88,89.03,88.87,89.01,20243.0,88.0147,88.1632,88.0048,88.1434,20243.0
2025-06-02 10:50:00,89.02,89.06,88.93,89.05,14121.0,88.1533,88.193,88.0642,88.1831,14121.0
2025-06-02 10:55:00,89.02,89.09,88.97,89.0,44425.0,88.1533,88.2227,88.1038,88.1335,44425.0
2025-06-02 11:00:00,88.98,89.04,88.92,88.94,178251.0,88.1137,88.1732,88.0543,88.0741,178251.0
2025-06-02 11:05:00,88.94,89.11,88.94,89.05,41054.0,88.0741,88.2425,88.0741,88.1831,41054.0
2025-06-02 11:10:00,89.06,89.18,89.05,89.14,32870.0,88.193,88.3118,88.1831,88.2722,32870.0
2025-06-02 11:15:00,89.13,89.16,89.05,89.08,9971.0,88.2623,88.292,88.1831,88.2128,9971.0
2025-06-02 11:20:00,89.06,89.08,88.99,88.99,45866.0,88.193,88.2128,88.1236,88.1236,45866.0
2025-06-02 11:25:00,88.98,88.99,88.88,88.97,36206.0,88.1137,88.1236,88.0147,88.1038,36206.0
2025-06-02 11:30:00,88.95,88.99,88.7,88.73,16593.0,88.084,88.1236,87.8365,87.8662,16593.0
2025-06-02 11:35:00,88.73,88.8,88.66,88.75,54356.0,87.8662,87.9355,87.7969,87.886,54356.0
2025-06-02 11:40:00,88.74,88.88,88.71,88.88,13846.0,87.8761,88.0147,87.8464,88.0147,13846.0
2025-06-02 11:45:00,88.88,88.97,88.85,88.95,16066.0,88.0147,88.1038,87.985,88.084,16066.0
2025-06-02 11:50:00,88.95,89.04,88.92,89.04,62821.0,88.084,88.1732,88.0543,88.1732,62821.0
2025-06-02 11:55:00,89.03,89.06,88.94,89.04,16832.0,88.1632,88.193,88.0741,88.1732,16832.0
2025-06-02 12:00:00,89.04,89.11,88.98,88.98,12183.0,88.1732,88.2425,88.1137,88.1137,12183.0
2025-06-02 12:05:00,89.04,89.13,89.02,89.1,9042.0,88.1732,88.2623,88.1533,88.2326,9042.0
2025-06-02 12:10:00,89.11,89.11,88.97,88.97,6877.0,88.2425,88.2425,88.1038,88.1038,6877.0
2025-06-02 12:15:00,88.97,88.98,88.88,88.97,8318.0,88.1038,88.1137,88.0147,88.1038,8318.0
2025-06-02 12:20:00,88.96,88.96,88.85,88.88,38655.0,88.0939,88.0939,87.985,88.0147,38655.0
2025-06-02 12:25:00,88.87,88.91,88.82,88.88,38367.0,88.0048,88.0444,87.9553,88.0147,38367.0
2025-06-02 12:30:00,88.88,88.91,88.83,88.88,61936.0,88.0147,88.0444,87.9652,88.0147,61936.0
2025-06-02 12:35:00,88.87,88.9,88.84,88.86,34261.0,88.0048,88.0345,87.9751,87.9949,34261.0
2025-06-02 12:40:00,88.88,88.93,88.85,88.92,16895.0,88.0147,88.0642,87.985,88.0543,16895.0
2025-06-02 12:45:00,88.93,88.95,88.9,88.9,7550.0,88.0642,88.084,88.0345,88.0345,7550.0
2025-06-02 12:50:00,88.91,89.06,88.91,89.06,9351.0,88.0444,88.193,88.0444,88.193,9351.0
2025-06-02 12:55:00,89.06,89.06,88.94,88.97,17229.0,88.193,88.193,88.0741,88.1038,17229.0
2025-06-02 13:00:00,88.97,89.03,88.94,88.94,14004.0,88.1038,88.1632,88.0741,88.0741,14004.0
2025-06-02 13:05:00,88.94,89.02,88.93,89.0,27291.0,88.0741,88.1533,88.0642,88.1335,27291.0
2025-06-02 13:10:00,89.0,89.02,88.91,88.92,8884.0,88.1335,88.1533,88.0444,88.0543,8884.0
2025-06-02 13:15:00,88.91,88.93,88.85,88.85,9411.0,88.0444,88.0642,87.985,87.985,9411.0
2025-06-02 13:20:00,88.85,88.85,88.76,88.8,35607.0,87.985,87.985,87.8959,87.9355,35607.0
2025-06-02 13:25:00,88.79,88.81,88.72,88.75,9003.0,87.9256,87.9454,87.8563,87.886,9003.0
2025-06-02 13:30:00,88.75,88.8,88.74,88.79,19658.0,87.886,87.9355,87.8761,87.9256,19658.0
2025-06-02 13:35:00,88.79,88.82,88.77,88.81,10331.0,87.9256,87.9553,87.9058,87.9454,10331.0
2025-06-02 13:40:00,88.79,88.88,88.78,88.8,8921.0,87.9256,88.0147,87.9157,87.9355,8921.0
2025-06-02 13:45:00,88.8,88.83,88.78,88.81,14049.0,87.9355,87.9652,87.9157,87.9454,14049.0
2025-06-02 13:50:00,88.81,88.85,88.8,88.82,5637.0,87.9454,87.985,87.9355,87.9553,5637.0
2025-06-02 13:55:00,88.81,88.84,88.78,88.78,15376.0,87.9454,87.9751,87.9157,87.9157,15376.0
2025-06-02 14:00:00,88.77,88.91,88.77,88.89,21571.0,87.9058,88.0444,87.9058,88.0246,21571.0
2025-06-02 14:05:00,88.88,88.92,88.81,88.85,20932.0,88.0147,88.0543,87.9454,87.985,20932.0
2025-06-02 14:10:00,88.85,88.91,88.83,88.91,3725.0,87.985,88.0444,87.9652,88.0444,3725.0
2025-06-02 14:15:00,88.9,89.01,88.9,88.97,7778.0,88.0345,88.1434,88.0345,88.1038,7778.0
2025-06-02 14:20:00,88.96,89.13,88.96,89.07,11860.0,88.0939,88.2623,88.0939,88.2029,11860.0
2025-06-02 14:25:00,89.08,89.13,89.08,89.1,7878.0,88.2128,88.2623,88.2128,88.2326,7878.0
2025-06-02 14:30:00,89.11,89.14,89.09,89.11,10469.0,88.2425,88.2722,88.2227,88.2425,10469.0
2025-06-02 14:35:00,89.12,89.2,89.1,89.2,10602.0,88.2524,88.3316,88.2326,88.3316,10602.0
2025-06-02 14:40:00,89.19,89.25,89.17,89.25,6425.0,88.3217,88.3811,88.3019,88.3811,6425.0
2025-06-02 14:45:00,89.24,89.25,89.19,89.23,11249.0,88.3712,88.3811,88.3217,88.3613,11249.0
2025-06-02 14:50:00,89.23,89.29,89.21,89.21,8776.0,88.3613,88.4207,88.3415,88.3415,8776.0
2025-06-02 14:55:00,89.2,89.25,89.19,89.22,22222.0,88.3316,88.3811,88.3217,88.3514,22222.0
2025-06-02 15:00:00,89.23,89.3,89.23,89.28,20853.0,88.3613,88.4306,88.3613,88.4108,20853.0
2025-06-02 15:05:00,89.28,89.32,89.22,89.31,17430.0,88.4108,88.4504,88.3514,88.4405,17430.0
2025-06-02 15:10:00,89.32,89.32,89.26,89.26,11537.0,88.4504,88.4504,88.391,88.391,11537.0
2025-06-02 15:15:00,89.28,89.32,89.27,89.3,43080.0,88.4108,88.4504,88.4009,88.4306,43080.0
2025-06-02 15:20:00,89.29,89.39,89.28,89.39,101284.0,88.4207,88.5197,88.4108,88.5197,101284.0
2025-06-02 15:25:00,89.38,89.39,89.34,89.37,26838.0,88.5098,88.5197,88.4702,88.4999,26838.0
2025-06-02 15:30:00,89.38,89.43,89.35,89.42,26694.0,88.5098,88.5594,88.4801,88.5495,26694.0
2025-06-02 15:35:00,89.42,89.46,89.34,89.37,17557.0,88.5495,88.5891,88.4702,88.4999,17557.0
2025-06-02 15:40:00,89.36,89.41,89.34,89.38,15972.0,88.49,88.5396,88.4702,88.5098,15972.0
2025-06-02 15:45:00,89.38,89.4,89.25,89.25,22708.0,88.5098,88.5296,88.3811,88.3811,22708.0
2025-06-02 15:50:00,89.25,89.42,89.24,89.41,68445.0,88.3811,88.5495,88.3712,88.5396,68445.0
2025-06-02 15:55:00,89.41,89.47,89.39,89.45,112174.0,88.5396,88.599,88.5197,88.5792,112174.0
2025-06-03 09:30:00,89.03,89.25,88.93,89.1,95078.0,88.1632,88.3811,88.0642,88.2326,95078.0
2025-06-03 09:35:00,89.07,89.14,89.01,89.08,16052.0,88.2029,88.2722,88.1434,88.2128,16052.0
2025-06-03 09:40:00,89.07,89.18,89.03,89.14,17095.0,88.2029,88.3118,88.1632,88.2722,17095.0
2025-06-03 09:45:00,89.14,89.14,88.63,88.74,31536.0,88.2722,88.2722,87.7671,87.8761,31536.0
2025-06-03 09:50:00,88.75,88.85,88.5,88.54,53778.0,87.886,87.985,87.6384,87.678,53778.0
2025-06-03 09:55:00,88.56,88.77,88.49,88.73,24879.0,87.6978,87.9058,87.6285,87.8662,24879.0
2025-06-03 10:00:00,88.73,88.83,88.67,88.76,50746.0,87.8662,87.9652,87.8068,87.8959,50746.0
2025-06-03 10:05:00,88.77,88.77,88.51,88.51,51887.0,87.9058,87.9058,87.6483,87.6483,51887.0
2025-06-03 10:10:00,88.54,88.67,88.5,88.67,67217.0,87.678,87.8068,87.6384,87.8068,67217.0
2025-06-03 10:15:00,88.7,88.88,88.7,88.77,26397.0,87.8365,88.0147,87.8365,87.9058,26397.0
2025-06-03 10:20:00,88.76,88.81,88.7,88.78,17642.0,87.8959,87.9454,87.8365,87.9157,17642.0
2025-06-03 10:25:00,88.79,88.89,88.68,88.89,16869.0,87.9256,88.0246,87.8167,88.0246,16869.0
2025-06-03 10:30:00,88.88,89.02,88.87,89.0,25119.0,88.0147,88.1533,88.0048,88.1335,25119.0
2025-06-03 10:35:00,89.01,89.13,88.83,88.84,31683.0,88.1434,88.2623,87.9652,87.9751,31683.0
2025-06-03 10:40:00,88.85,88.87,88.73,88.86,20417.0,87.985,88.0048,87.8662,87.9949,20417.0
2025-06-03 10:45:00,88.86,88.91,88.81,88.81,14713.0,87.9949,88.0444,87.9454,87.9454,14713.0
2025-06-03 10:50:00,88.81,88.96,88.81,88.95,11260.0,87.9454,88.0939,87.9454,88.084,11260.0
2025-06-03 10:55:00,88.96,89.06,88.95,89.01,6494.0,88.0939,88.193,88.084,88.1434,6494.0
2025-06-03 11:00:00,89.01,89.01,88.9,88.94,20023.0,88.1434,88.1434,88.0345,88.0741,20023.0
2025-06-03 11:05:00,88.95,89.02,88.85,88.86,11621.0,88.084,88.1533,87.985,87.9949,11621.0
2025-06-03 11:10:00,88.89,88.9,88.77,88.86,21403.0,88.0246,88.0345,87.9058,87.9949,21403.0
2025-06-03 11:15:00,88.85,88.86,88.74,88.77,16447.0,87.985,87.9949,87.8761,87.9058,16447.0
2025-06-03 11:20:00,88.77,88.83,88.73,88.78,19927.0,87.9058,87.9652,87.8662,87.9157,19927.0
2025-06-03 11:25:00,88.8,88.9,88.8,88.81,5758.0,87.9355,88.0345,87.9355,87.9454,5758.0
2025-06-03 11:30:00,88.82,88.93,88.77,88.86,13996.0,87.9553,88.0642,87.9058,87.9949,13996.0
2025-06-03 11:35:00,88.85,88.93,88.82,88.93,11163.0,87.985,88.0642,87.9553,88.0642,11163.0
2025-06-03 11:40:00,88.9,88.95,88.88,88.93,7470.0,88.0345,88.084,88.0147,88.0642,7470.0
2025-06-03 11:45:00,88.94,89.03,88.9,89.01,29914.0,88.0741,88.1632,88.0345,88.1434,29914.0
2025-06-03 11:50:00,89.03,89.16,89.01,89.13,37373.0,88.1632,88.292,88.1434,88.2623,37373.0
2025-06-03 11:55:00,89.11,89.17,89.04,89.16,8416.0,88.2425,88.3019,88.1732,88.292,8416.0
2025-06-03 12:00:00,89.17,89.24,89.11,89.23,7273.0,88.3019,88.3712,88.2425,88.3613,7273.0
2025-06-03 12:05:00,89.27,89.27,89.21,89.24,14413.0,88.4009,88.4009,88.3415,88.3712,14413.0
2025-06-03 12:10:00,89.25,89.29,89.23,89.29,24364.0,88.3811,88.4207,88.3613,88.4207,24364.0
2025-06-03 12:15:00,89.29,89.35,89.2,89.2,29259.0,88.4207,88.4801,88.3316,88.3316,29259.0
2025-06-03 12:20:00,89.19,89.19,89.07,89.17,13755.0,88.3217,88.3217,88.2029,88.3019,13755.0
2025-06-03 12:25:00,89.17,89.18,89.11,89.11,47420.0,88.3019,88.3118,88.2425,88.2425,47420.0
2025-06-03 12:30:00,89.14,89.17,89.06,89.16,24481.0,88.2722,88.3019,88.193,88.292,24481.0
2025-06-03 12:35:00,89.16,89.17,89.13,89.16,7806.0,88.292,88.3019,88.2623,88.292,7806.0
2025-06-03 12:40:00,89.15,89.2,89.12,89.12,32708.0,88.2821,88.3316,88.2524,88.2524,32708.0
2025-06-03 12:45:00,89.12,89.16,89.09,89.11,5940.0,88.2524,88.292,88.2227,88.2425,5940.0
2025-06-03 12:50:00,89.13,89.2,89.11,89.17,19987.0,88.2623,88.3316,88.2425,88.3019,19987.0
2025-06-03 12:55:00,89.19,89.21,89.17,89.2,7210.0,88.3217,88.3415,88.3019,88.3316,7210.0
2025-06-03 13:00:00,89.2,89.24,89.17,89.2,10492.0,88.3316,88.3712,88.3019,88.3316,10492.0
2025-06-03 13:05:00,89.22,89.32,89.22,89.28,8295.0,88.3514,88.4504,88.3514,88.4108,8295.0
2025-06-03 13:10:00,89.29,89.35,89.28,89.34,18711.0,88.4207,88.4801,88.4108,88.4702,18711.0
2025-06-03 13:15:00,89.34,89.38,89.32,89.37,5283.0,88.4702,88.5098,88.4504,88.4999,5283.0
2025-06-03 13:20:00,89.35,89.38,89.34,89.36,4857.0,88.4801,88.5098,88.4702,88.49,4857.0
2025-06-03 13:25:00,89.36,89.4,89.33,89.33,5927.0,88.49,88.5296,88.4603,88.4603,5927.0
2025-06-03 13:30:00,89.34,89.37,89.26,89.31,12440.0,88.4702,88.4999,88.391,88.4405,12440.0
2025-06-03 13:35:00,89.33,89.38,89.3,89.37,10136.0,88.4603,88.5098,88.4306,88.4999,10136.0
2025-06-03 13:40:00,89.38,89.38,89.29,89.29,7445.0,88.5098,88.5098,88.4207,88.4207,7445.0
2025-06-03 13:45:00,89.3,89.31,89.24,89.24,9184.0,88.4306,88.4405,88.3712,88.3712,9184.0
2025-06-03 13:50:00,89.24,89.27,89.21,89.21,5351.0,88.3712,88.4009,88.3415,88.3415,5351.0
2025-06-03 13:55:00,89.21,89.24,89.17,89.21,17804.0,88.3415,88.3712,88.3019,88.3415,17804.0
2025-06-03 14:00:00,89.22,89.29,89.15,89.26,10077.0,88.3514,88.4207,88.2821,88.391,10077.0
2025-06-03 14:05:00,89.27,89.28,89.17,89.24,10054.0,88.4009,88.4108,88.3019,88.3712,10054.0
2025-06-03 14:10:00,89.24,89.26,89.12,89.16,21363.0,88.3712,88.391,88.2524,88.292,21363.0
2025-06-03 14:15:00,89.17,89.24,89.14,89.22,14446.0,88.3019,88.3712,88.2722,88.3514,14446.0
2025-06-03 14:20:00,89.26,89.29,89.18,89.19,25116.0,88.391,88.4207,88.3118,88.3217,25116.0
2025-06-03 14:25:00,89.19,89.27,89.18,89.26,7348.0,88.3217,88.4009,88.3118,88.391,7348.0
2025-06-03 14:30:00,89.27,89.28,89.21,89.21,21522.0,88.4009,88.4108,88.3415,88.3415,21522.0
2025-06-03 14:35:00,89.21,89.29,89.19,89.28,5541.0,88.3415,88.4207,88.3217,88.4108,5541.0
2025-06-03 14:40:00,89.26,89.31,89.26,89.3,10692.0,88.391,88.4405,88.391,88.4306,10692.0
2025-06-03 14:45:00,89.31,89.35,89.31,89.34,52045.0,88.4405,88.4801,88.4405,88.4702,52045.0
2025-06-03 14:50:00,89.32,89.33,89.29,89.29,14864.0,88.4504,88.4603,88.4207,88.4207,14864.0
2025-06-03 14:55:00,89.3,89.31,89.24,89.28,13219.0,88.4306,88.4405,88.3712,88.4108,13219.0
2025-06-03 15:00:00,89.28,89.38,89.27,89.34,15156.0,88.4108,88.5098,88.4009,88.4702,15156.0
2025-06-03 15:05:00,89.33,89.35,89.26,89.28,13870.0,88.4603,88.4801,88.391,88.4108,13870.0
2025-06-03 15:10:00,89.28,89.32,89.21,89.31,19444.0,88.4108,88.4504,88.3415,88.4405,19444.0
2025-06-03 15:15:00,89.3,89.33,89.26,89.3,12898.0,88.4306,88.4603,88.391,88.4306,12898.0
2025-06-03 15:20:00,89.3,89.31,89.21,89.22,15425.0,88.4306,88.4405,88.3415,88.3514,15425.0
2025-06-03 15:25:00,89.21,89.25,89.17,89.24,18007.0,88.3415,88.3811,88.3019,88.3712,18007.0
2025-06-03 15:30:00,89.25,89.28,89.2,89.2,13744.0,88.3811,88.4108,88.3316,88.3316,13744.0
2025-06-03 15:35:00,89.2,89.28,89.2,89.24,21255.0,88.3316,88.4108,88.3316,88.3712,21255.0
2025-06-03 15:40:00,89.25,89.26,89.18,89.2,39094.0,88.3811,88.391,88.3118,88.3316,39094.0
2025-06-03 15:45:00,89.22,89.22,89.09,89.09,20899.0,88.3514,88.3514,88.2227,88.2227,20899.0
2025-06-03 15:50:00,89.1,89.22,89.06,89.19,54921.0,88.2326,88.3514,88.193,88.3217,54921.0
2025-06-03 15:55:00,89.18,89.33,89.15,89.26,108552.0,88.3118,88.4603,88.2821,88.391,108552.0
2025-06-04 09:30:00,89.22,89.22,89.0,89.05,57024.0,88.3514,88.3514,88.1335,88.1831,57024.0
2025-06-04 09:35:00,89.11,89.11,88.81,88.94,16371.0,88.2425,88.2425,87.9454,88.0741,16371.0
2025-06-04 09:40:00,88.94,89.0,88.93,88.94,7835.0,88.0741,88.1335,88.0642,88.0741,7835.0
2025-06-04 09:45:00,88.94,89.04,88.86,89.02,17876.0,88.0741,88.1732,87.9949,88.1533,17876.0
2025-06-04 09:50:00,89.03,89.06,88.96,88.97,16040.0,88.1632,88.193,88.0939,88.1038,16040.0
2025-06-04 09:55:00,88.98,89.12,88.93,89.11,12917.0,88.1137,88.2524,88.0642,88.2425,12917.0
2025-06-04 10:00:00,89.06,89.21,88.96,89.17,31790.0,88.193,88.3415,88.0939,88.3019,31790.0
2025-06-04 10:05:00,89.2,89.26,89.11,89.22,28758.0,88.3316,88.391,88.2425,88.3514,28758.0
2025-06-04 10:10:00,89.22,89.24,88.85,88.95,28768.0,88.3514,88.3712,87.985,88.084,28768.0
2025-06-04 10:15:00,88.94,89.12,88.89,89.05,21475.0,88.0741,88.2524,88.0246,88.1831,21475.0
2025-06-04 10:20:00,89.04,89.21,89.0,89.21,7461.0,88.1732,88.3415,88.1335,88.3415,7461.0
2025-06-04 10:25:00,89.21,89.25,89.18,89.22,61857.0,88.3415,88.3811,88.3118,88.3514,61857.0
2025-06-04 10:30:00,89.23,89.3,89.19,89.24,22913.0,88.3613,88.4306,88.3217,88.3712,22913.0
2025-06-04 10:35:00,89.26,89.33,89.25,89.3,11737.0,88.391,88.4603,88.3811,88.4306,11737.0
2025-06-04 10:40:00,89.31,89.34,89.14,89.16,11304.0,88.4405,88.4702,88.2722,88.292,11304.0
2025-06-04 10:45:00,89.17,89.41,89.17,89.33,13818.0,88.3019,88.5396,88.3019,88.4603,13818.0
2025-06-04 10:50:00,89.31,89.39,89.16,89.34,12606.0,88.4405,88.5197,88.292,88.4702,12606.0
2025-06-04 10:55:00,89.34,89.34,89.12,89.22,11049.0,88.4702,88.4702,88.2524,88.3514,11049.0
2025-06-04 11:00:00,89.23,89.36,89.2,89.31,60445.0,88.3613,88.49,88.3316,88.4405,60445.0
2025-06-04 11:05:00,89.32,89.39,89.32,89.36,18340.0,88.4504,88.5197,88.4504,88.49,18340.0
2025-06-04 11:10:00,89.35,89.52,89.34,89.5,21056.0,88.4801,88.6485,88.4702,88.6287,21056.0
2025-06-04 11:15:00,89.51,89.57,89.47,89.52,9661.0,88.6386,88.698,88.599,88.6485,9661.0
2025-06-04 11:20:00,89.52,89.58,89.48,89.51,17800.0,88.6485,88.7079,88.6089,88.6386,17800.0
2025-06-04 11:25:00,89.51,89.53,89.42,89.42,9876.0,88.6386,88.6584,88.5495,88.5495,9876.0
2025-06-04 11:30:00,89.41,89.56,89.41,89.54,12818.0,88.5396,88.6881,88.5396,88.6683,12818.0
2025-06-04 11:35:00,89.55,89.55,89.45,89.51,9994.0,88.6782,88.6782,88.5792,88.6386,9994.0
2025-06-04 11:40:00,89.51,89.52,89.42,89.46,8686.0,88.6386,88.6485,88.5495,88.5891,8686.0
2025-06-04 11:45:00,89.45,89.61,89.45,89.61,16302.0,88.5792,88.7376,88.5792,88.7376,16302.0
2025-06-04 11:50:00,89.63,89.65,89.59,89.6,26333.0,88.7574,88.7772,88.7178,88.7277,26333.0
2025-06-04 11:55:00,89.59,89.62,89.54,89.57,10168.0,88.7178,88.7475,88.6683,88.698,10168.0
2025-06-04 12:00:00,89.57,89.58,89.49,89.51,14840.0,88.698,88.7079,88.6188,88.6386,14840.0
2025-06-04 12:05:00,89.53,89.58,89.49,89.54,12869.0,88.6584,88.7079,88.6188,88.6683,12869.0
2025-06-04 12:10:00,89.53,89.53,89.42,89.44,8791.0,88.6584,88.6584,88.5495,88.5693,8791.0
2025-06-04 12:15:00,89.44,89.52,89.4,89.5,12688.0,88.5693,88.6485,88.5296,88.6287,12688.0
2025-06-04 12:20:00,89.49,89.53,89.46,89.48,10232.0,88.6188,88.6584,88.5891,88.6089,10232.0
2025-06-04 12:25:00,89.5,89.52,89.42,89.44,6578.0,88.6287,88.6485,88.5495,88.5693,6578.0
2025-06-04 12:30:00,89.44,89.53,89.44,89.53,45472.0,88.5693,88.6584,88.5693,88.6584,45472.0
2025-06-04 12:35:00,89.52,89.54,89.47,89.48,7258.0,88.6485,88.6683,88.599,88.6089,7258.0
2025-06-04 12:40:00,89.49,89.54,89.48,89.51,10997.0,88.6188,88.6683,88.6089,88.6386,10997.0
2025-06-04 12:45:00,89.53,89.61,89.53,89.59,4355.0,88.6584,88.7376,88.6584,88.7178,4355.0
2025-06-04 12:50:00,89.58,89.58,89.5,89.56,7938.0,88.7079,88.7079,88.6287,88.6881,7938.0
2025-06-04 12:55:00,89.56,89.56,89.51,89.53,5788.0,88.6881,88.6881,88.6386,88.6584,5788.0
2025-06-04 13:00:00,89.55,89.68,89.53,89.65,18794.0,88.6782,88.8069,88.6584,88.7772,18794.0
2025-06-04 13:05:00,89.65,89.65,89.59,89.64,10057.0,88.7772,88.7772,88.7178,88.7673,10057.0
2025-06-04 13:10:00,89.65,89.71,89.64,89.65,10886.0,88.7772,88.8366,88.7673,88.7772,10886.0
2025-06-04 13:15:00,89.66,89.72,89.65,89.67,6025.0,88.7871,88.8465,88.7772,88.797,6025.0
2025-06-04 13:20:00,89.68,89.7,89.66,89.68,9740.0,88.8069,88.8267,88.7871,88.8069,9740.0
2025-06-04 13:25:00,89.67,89.69,89.66,89.68,6243.0,88.797,88.8168,88.7871,88.8069,6243.0
2025-06-04 13:30:00,89.7,89.73,89.66,89.71,18926.0,88.8267,88.8564,88.7871,88.8366,18926.0
2025-06-04 13:35:00,89.72,89.74,89.7,89.72,6673.0,88.8465,88.8663,88.8267,88.8465,6673.0
2025-06-04 13:40:00,89.69,89.73,89.66,89.71,6156.0,88.8168,88.8564,88.7871,88.8366,6156.0
2025-06-04 13:45:00,89.71,89.73,89.68,89.71,16913.0,88.8366,88.8564,88.8069,88.8366,16913.0
2025-06-04 13:50:00,89.71,89.72,89.68,89.7,8368.0,88.8366,88.8465,88.8069,88.8267,8368.0
2025-06-04 13:55:00,89.7,89.74,89.7,89.74,3811.0,88.8267,88.8663,88.8267,88.8663,3811.0
2025-06-04 14:00:00,89.74,89.79,89.74,89.77,7111.0,88.8663,88.9159,88.8663,88.896,7111.0
2025-06-04 14:05:00,89.76,89.79,89.7,89.73,11888.0,88.8861,88.9159,88.8267,88.8564,11888.0
2025-06-04 14:10:00,89.73,89.74,89.69,89.7,9407.0,88.8564,88.8663,88.8168,88.8267,9407.0
2025-06-04 14:15:00,89.68,89.76,89.67,89.69,12682.0,88.8069,88.8861,88.797,88.8168,12682.0
2025-06-04 14:20:00,89.7,89.76,89.7,89.73,7043.0,88.8267,88.8861,88.8267,88.8564,7043.0
2025-06-04 14:25:00,89.72,89.73,89.66,89.68,9579.0,88.8465,88.8564,88.7871,88.8069,9579.0
2025-06-04 14:30:00,89.68,89.69,89.64,89.68,9024.0,88.8069,88.8168,88.7673,88.8069,9024.0
2025-06-04 14:35:00,89.67,89.68,89.59,89.59,14232.0,88.797,88.8069,88.7178,88.7178,14232.0
2025-06-04 14:40:00,89.59,89.66,89.57,89.63,43390.0,88.7178,88.7871,88.698,88.7574,43390.0
2025-06-04 14:45:00,89.64,89.67,89.59,89.64,17095.0,88.7673,88.797,88.7178,88.7673,17095.0
2025-06-04 14:50:00,89.64,89.65,89.57,89.61,14000.0,88.7673,88.7772,88.698,88.7376,14000.0
2025-06-04 14:55:00,89.62,89.65,89.6,89.65,55741.0,88.7475,88.7772,88.7277,88.7772,55741.0
2025-06-04 15:00:00,89.65,89.65,89.56,89.63,20686.0,88.7772,88.7772,88.6881,88.7574,20686.0
2025-06-04 15:05:00,89.64,89.65,89.6,89.62,27859.0,88.7673,88.7772,88.7277,88.7475,27859.0
2025-06-04 15:10:00,89.63,89.67,89.61,89.63,14110.0,88.7574,88.797,88.7376,88.7574,14110.0
2025-06-04 15:15:00,89.62,89.67,89.59,89.66,24603.0,88.7475,88.797,88.7178,88.7871,24603.0
2025-06-04 15:20:00,89.67,89.71,89.6,89.71,135881.0,88.797,88.8366,88.7277,88.8366,135881.0
2025-06-04 15:25:00,89.71,89.77,89.68,89.73,123773.0,88.8366,88.896,88.8069,88.8564,123773.0
2025-06-04 15:30:00,89.74,89.8,89.74,89.74,70389.0,88.8663,88.9258,88.8663,88.8663,70389.0
2025-06-04 15:35:00,89.73,89.81,89.72,89.78,53569.0,88.8564,88.9357,88.8465,88.9059,53569.0
2025-06-04 15:40:00,89.78,89.78,89.67,89.69,43002.0,88.9059,88.9059,88.797,88.8168,43002.0
2025-06-04 15:45:00,89.69,89.7,89.59,89.59,34844.0,88.8168,88.8267,88.7178,88.7178,34844.0
2025-06-04 15:50:00,89.59,89.66,89.55,89.55,55409.0,88.7178,88.7871,88.6782,88.6782,55409.0
2025-06-04 15:55:00,89.54,89.6,89.47,89.49,232974.0,88.6683,88.7277,88.599,88.6188,232974.0
2025-06-05 09:30:00,89.55,89.62,89.21,89.33,43450.0,88.6782,88.7475,88.3415,88.4603,43450.0
2025-06-05 09:35:00,89.34,89.34,89.19,89.25,17198.0,88.4702,88.4702,88.3217,88.3811,17198.0
2025-06-05 09:40:00,89.27,89.34,89.12,89.15,19168.0,88.4009,88.4702,88.2524,88.2821,19168.0
2025-06-05 09:45:00,89.16,89.25,89.06,89.22,17421.0,88.292,88.3811,88.193,88.3514,17421.0
2025-06-05 09:50:00,89.23,89.23,88.98,89.01,19603.0,88.3613,88.3613,88.1137,88.1434,19603.0
2025-06-05 09:55:00,89.01,89.14,89.01,89.12,13036.0,88.1434,88.2722,88.1434,88.2524,13036.0
2025-06-05 10:00:00,89.1,89.16,88.98,89.0,16251.0,88.2326,88.292,88.1137,88.1335,16251.0
2025-06-05 10:05:00,88.99,89.23,88.96,89.15,24403.0,88.1236,88.3613,88.0939,88.2821,24403.0
2025-06-05 10:10:00,89.16,89.29,89.1,89.29,13381.0,88.292,88.4207,88.2326,88.4207,13381.0
2025-06-05 10:15:00,89.29,89.35,89.2,89.24,11787.0,88.4207,88.4801,88.3316,88.3712,11787.0
2025-06-05 10:20:00,89.25,89.44,89.25,89.39,18164.0,88.3811,88.5693,88.3811,88.5197,18164.0
2025-06-05 10:25:00,89.38,89.42,89.29,89.37,13062.0,88.5098,88.5495,88.4207,88.4999,13062.0
2025-06-05 10:30:00,89.38,89.46,89.37,89.4,11928.0,88.5098,88.5891,88.4999,88.5296,11928.0
2025-06-05 10:35:00,89.37,89.37,89.22,89.23,29284.0,88.4999,88.4999,88.3514,88.3613,29284.0
2025-06-05 10:40:00,89.21,89.44,89.16,89.35,18534.0,88.3415,88.5693,88.292,88.4801,18534.0
2025-06-05 10:45:00,89.34,89.44,89.33,89.41,9666.0,88.4702,88.5693,88.4603,88.5396,9666.0
2025-06-05 10:50:00,89.43,89.48,89.31,89.48,12180.0,88.5594,88.6089,88.4405,88.6089,12180.0
2025-06-05 10:55:00,89.48,89.56,89.47,89.56,9964.0,88.6089,88.6881,88.599,88.6881,9964.0
2025-06-05 11:00:00,89.56,89.59,89.48,89.56,11138.0,88.6881,88.7178,88.6089,88.6881,11138.0
2025-06-05 11:05:00,89.55,89.56,89.4,89.42,9192.0,88.6782,88.6881,88.5296,88.5495,9192.0
2025-06-05 11:10:00,89.46,89.48,89.43,89.46,10336.0,88.5891,88.6089,88.5594,88.5891,10336.0
2025-06-05 11:15:00,89.49,89.62,89.41,89.61,17533.0,88.6188,88.7475,88.5396,88.7376,17533.0
2025-06-05 11:20:00,89.59,89.65,89.59,89.62,6782.0,88.7178,88.7772,88.7178,88.7475,6782.0
2025-06-05 11:25:00,89.62,89.65,89.55,89.62,24633.0,88.7475,88.7772,88.6782,88.7475,24633.0
2025-06-05 11:30:00,89.61,89.7,89.61,89.7,8617.0,88.7376,88.8267,88.7376,88.8267,8617.0
2025-06-05 11:35:00,89.69,89.73,89.63,89.66,17887.0,88.8168,88.8564,88.7574,88.7871,17887.0
2025-06-05 11:40:00,89.65,89.73,89.6,89.68,64464.0,88.7772,88.8564,88.7277,88.8069,64464.0
2025-06-05 11:45:00,89.69,89.71,89.67,89.68,26809.0,88.8168,88.8366,88.797,88.8069,26809.0
2025-06-05 11:50:00,89.69,89.77,89.69,89.75,38729.0,88.8168,88.896,88.8168,88.8762,38729.0
2025-06-05 11:55:00,89.75,89.81,89.74,89.75,22116.0,88.8762,88.9357,88.8663,88.8762,22116.0
2025-06-05 12:00:00,89.74,89.77,89.7,89.75,23529.0,88.8663,88.896,88.8267,88.8762,23529.0
2025-06-05 12:05:00,89.77,89.83,89.75,89.79,12578.0,88.896,88.9555,88.8762,88.9159,12578.0
2025-06-05 12:10:00,89.8,89.82,89.77,89.81,24573.0,88.9258,88.9456,88.896,88.9357,24573.0
2025-06-05 12:15:00,89.81,89.83,89.67,89.76,52651.0,88.9357,88.9555,88.797,88.8861,52651.0
2025-06-05 12:20:00,89.76,89.78,89.71,89.75,8039.0,88.8861,88.9059,88.8366,88.8762,8039.0
2025-06-05 12:25:00,89.75,89.79,89.72,89.78,9875.0,88.8762,88.9159,88.8465,88.9059,9875.0
2025-06-05 12:30:00,89.78,89.81,89.77,89.8,9743.0,88.9059,88.9357,88.896,88.9258,9743.0
2025-06-05 12:35:00,89.8,89.82,89.71,89.8,12862.0,88.9258,88.9456,88.8366,88.9258,12862.0
2025-06-05 12:40:00,89.8,89.84,89.78,89.83,6416.0,88.9258,88.9654,88.9059,88.9555,6416.0
2025-06-05 12:45:00,89.8,89.8,89.62,89.72,14836.0,88.9258,88.9258,88.7475,88.8465,14836.0
2025-06-05 12:50:00,89.71,89.73,89.64,89.7,8428.0,88.8366,88.8564,88.7673,88.8267,8428.0
2025-06-05 12:55:00,89.7,89.75,89.7,89.72,9706.0,88.8267,88.8762,88.8267,88.8465,9706.0
2025-06-05 13:00:00,89.71,89.76,89.68,89.71,3987.0,88.8366,88.8861,88.8069,88.8366,3987.0
2025-06-05 13:05:00,89.69,89.78,89.68,89.78,7887.0,88.8168,88.9059,88.8069,88.9059,7887.0
2025-06-05 13:10:00,89.77,89.78,89.73,89.76,5469.0,88.896,88.9059,88.8564,88.8861,5469.0
2025-06-05 13:15:00,89.77,89.82,89.76,89.78,7111.0,88.896,88.9456,88.8861,88.9059,7111.0
2025-06-05 13:20:00,89.79,89.84,89.76,89.81,7393.0,88.9159,88.9654,88.8861,88.9357,7393.0
2025-06-05 13:25:00,89.79,89.8,89.76,89.76,6182.0,88.9159,88.9258,88.8861,88.8861,6182.0
2025-06-05 13:30:00,89.78,89.84,89.76,89.83,29237.0,88.9059,88.9654,88.8861,88.9555,29237.0
2025-06-05 13:35:00,89.84,89.9,89.84,89.89,9029.0,88.9654,89.0248,88.9654,89.0149,9029.0
2025-06-05 13:40:00,89.9,89.91,89.82,89.84,9745.0,89.0248,89.0347,88.9456,88.9654,9745.0
2025-06-05 13:45:00,89.82,89.86,89.78,89.86,11942.0,88.9456,88.9852,88.9059,88.9852,11942.0
2025-06-05 13:50:00,89.83,89.84,89.78,89.83,7163.0,88.9555,88.9654,88.9059,88.9555,7163.0
2025-06-05 13:55:00,89.82,89.84,89.77,89.79,5342.0,88.9456,88.9654,88.896,88.9159,5342.0
2025-06-05 14:00:00,89.78,89.79,89.67,89.67,10033.0,88.9059,88.9159,88.797,88.797,10033.0
2025-06-05 14:05:00,89.68,89.69,89.55,89.58,8257.0,88.8069,88.8168,88.6782,88.7079,8257.0
2025-06-05 14:10:00,89.58,89.62,89.56,89.59,8238.0,88.7079,88.7475,88.6881,88.7178,8238.0
2025-06-05 14:15:00,89.6,89.62,89.42,89.62,16416.0,88.7277,88.7475,88.5495,88.7475,16416.0
2025-06-05 14:20:00,89.64,89.71,89.6,89.7,35103.0,88.7673,88.8366,88.7277,88.8267,35103.0
2025-06-05 14:25:00,89.71,89.73,89.67,89.7,11216.0,88.8366,88.8564,88.797,88.8267,11216.0
2025-06-05 14:30:00,89.71,89.72,89.68,89.71,11722.0,88.8366,88.8465,88.8069,88.8366,11722.0
2025-06-05 14:35:00,89.72,89.78,89.67,89.77,31911.0,88.8465,88.9059,88.797,88.896,31911.0
2025-06-05 14:40:00,89.77,89.81,89.74,89.81,9999.0,88.896,88.9357,88.8663,88.9357,9999.0
2025-06-05 14:45:00,89.82,89.85,89.76,89.76,6138.0,88.9456,88.9753,88.8861,88.8861,6138.0
2025-06-05 14:50:00,89.77,89.81,89.75,89.79,13812.0,88.896,88.9357,88.8762,88.9159,13812.0
2025-06-05 14:55:00,89.78,89.79,89.72,89.72,14249.0,88.9059,88.9159,88.8465,88.8465,14249.0
2025-06-05 15:00:00,89.71,89.77,89.7,89.73,15508.0,88.8366,88.896,88.8267,88.8564,15508.0
2025-06-05 15:05:00,89.74,89.77,89.73,89.74,11592.0,88.8663,88.896,88.8564,88.8663,11592.0
2025-06-05 15:10:00,89.73,89.73,89.56,89.56,15132.0,88.8564,88.8564,88.6881,88.6881,15132.0
2025-06-05 15:15:00,89.58,89.61,89.21,89.29,25658.0,88.7079,88.7376,88.3415,88.4207,25658.0
2025-06-05 15:20:00,89.29,89.36,89.24,89.26,44601.0,88.4207,88.49,88.3712,88.391,44601.0
2025-06-05 15:25:00,89.26,89.37,89.24,89.36,44339.0,88.391,88.4999,88.3712,88.49,44339.0
2025-06-05 15:30:00,89.37,89.45,89.36,89.43,41090.0,88.4999,88.5792,88.49,88.5594,41090.0
2025-06-05 15:35:00,89.44,89.62,89.43,89.59,34854.0,88.5693,88.7475,88.5594,88.7178,34854.0
2025-06-05 15:40:00,89.59,89.61,89.51,89.57,26348.0,88.7178,88.7376,88.6386,88.698,26348.0
2025-06-05 15:45:00,89.56,89.75,89.56,89.63,18751.0,88.6881,88.8762,88.6881,88.7574,18751.0
2025-06-05 15:50:00,89.61,89.62,89.39,89.39,63186.0,88.7376,88.7475,88.5197,88.5197,63186.0
2025-06-05 15:55:00,89.36,89.44,89.31,89.43,454767.0,88.49,88.5693,88.4405,88.5594,454767.0
2025-06-06 09:30:00,89.8,90.19,89.77,90.16,78848.0,88.9258,89.312,88.896,89.2822,78848.0
2025-06-06 09:35:00,90.19,90.25,90.07,90.19,51862.0,89.312,89.3714,89.1931,89.312,51862.0
2025-06-06 09:40:00,90.21,90.24,89.99,90.16,12728.0,89.3318,89.3615,89.1139,89.2822,12728.0
2025-06-06 09:45:00,90.17,90.28,90.08,90.26,36827.0,89.2922,89.4011,89.203,89.3813,36827.0
2025-06-06 09:50:00,90.27,90.27,90.09,90.15,15781.0,89.3912,89.3912,89.2129,89.2723,15781.0
2025-06-06 09:55:00,90.13,90.14,89.96,90.09,40925.0,89.2525,89.2624,89.0842,89.2129,40925.0
2025-06-06 10:00:00,90.09,90.09,89.83,89.89,20061.0,89.2129,89.2129,88.9555,89.0149,20061.0
2025-06-06 10:05:00,89.93,89.99,89.79,89.96,33031.0,89.0545,89.1139,88.9159,89.0842,33031.0
2025-06-06 10:10:00,89.99,90.05,89.91,90.05,37719.0,89.1139,89.1733,89.0347,89.1733,37719.0
2025-06-06 10:15:00,90.06,90.07,89.87,90.02,12892.0,89.1832,89.1931,88.9951,89.1436,12892.0
2025-06-06 10:20:00,90.03,90.09,90.02,90.09,23539.0,89.1535,89.2129,89.1436,89.2129,23539.0
2025-06-06 10:25:00,90.08,90.1,89.97,90.01,30419.0,89.203,89.2228,89.0941,89.1337,30419.0
2025-06-06 10:30:00,90.03,90.05,89.94,89.97,29859.0,89.1535,89.1733,89.0644,89.0941,29859.0
2025-06-06 10:35:00,89.98,90.07,89.96,89.98,30952.0,89.104,89.1931,89.0842,89.104,30952.0
2025-06-06 10:40:00,89.98,90.06,89.92,89.95,17256.0,89.104,89.1832,89.0446,89.0743,17256.0
2025-06-06 10:45:00,89.95,90.04,89.93,89.97,40222.0,89.0743,89.1634,89.0545,89.0941,40222.0
2025-06-06 10:50:00,89.96,89.96,89.87,89.9,18663.0,89.0842,89.0842,88.9951,89.0248,18663.0
2025-06-06 10:55:00,89.91,89.92,89.76,89.78,14650.0,89.0347,89.0446,88.8861,88.9059,14650.0
2025-06-06 11:00:00,89.77,89.82,89.76,89.8,17786.0,88.896,88.9456,88.8861,88.9258,17786.0
2025-06-06 11:05:00,89.8,89.91,89.77,89.89,24950.0,88.9258,89.0347,88.896,89.0149,24950.0
2025-06-06 11:10:00,89.86,89.89,89.79,89.86,19127.0,88.9852,89.0149,88.9159,88.9852,19127.0
2025-06-06 11:15:00,89.83,89.84,89.51,89.52,70928.0,88.9555,88.9654,88.6386,88.6485,70928.0
2025-06-06 11:20:00,89.5,89.64,89.39,89.64,129443.0,88.6287,88.7673,88.5197,88.7673,129443.0
2025-06-06 11:25:00,89.64,89.7,89.59,89.61,44922.0,88.7673,88.8267,88.7178,88.7376,44922.0
2025-06-06 11:30:00,89.62,89.7,89.61,89.69,15911.0,88.7475,88.8267,88.7376,88.8168,15911.0
2025-06-06 11:35:00,89.67,89.68,89.58,89.61,28917.0,88.797,88.8069,88.7079,88.7376,28917.0
2025-06-06 11:40:00,89.62,89.67,89.61,89.63,7983.0,88.7475,88.797,88.7376,88.7574,7983.0
2025-06-06 11:45:00,89.64,89.64,89.47,89.58,21782.0,88.7673,88.7673,88.599,88.7079,21782.0
2025-06-06 11:50:00,89.63,89.68,89.62,89.67,14270.0,88.7574,88.8069,88.7475,88.797,14270.0
2025-06-06 11:55:00,89.68,89.72,89.62,89.68,8443.0,88.8069,88.8465,88.7475,88.8069,8443.0
2025-06-06 12:00:00,89.66,89.7,89.62,89.62,5827.0,88.7871,88.8267,88.7475,88.7475,5827.0
2025-06-06 12:05:00,89.67,89.7,89.65,89.7,3509.0,88.797,88.8267,88.7772,88.8267,3509.0
2025-06-06 12:10:00,89.73,89.77,89.69,89.7,8211.0,88.8564,88.896,88.8168,88.8267,8211.0
2025-06-06 12:15:00,89.7,89.76,89.7,89.76,8174.0,88.8267,88.8861,88.8267,88.8861,8174.0
2025-06-06 12:20:00,89.75,89.8,89.72,89.79,13921.0,88.8762,88.9258,88.8465,88.9159,13921.0
2025-06-06 12:25:00,89.8,89.81,89.75,89.75,18865.0,88.9258,88.9357,88.8762,88.8762,18865.0
2025-06-06 12:30:00,89.8,89.82,89.77,89.8,6483.0,88.9258,88.9456,88.896,88.9258,6483.0
2025-06-06 12:35:00,89.76,89.83,89.71,89.72,130713.0,88.8861,88.9555,88.8366,88.8465,130713.0
2025-06-06 12:40:00,89.72,89.74,89.59,89.63,74842.0,88.8465,88.8663,88.7178,88.7574,74842.0
2025-06-06 12:45:00,89.62,89.63,89.59,89.59,9627.0,88.7475,88.7574,88.7178,88.7178,9627.0
2025-06-06 12:50:00,89.59,89.63,89.45,89.45,8277.0,88.7178,88.7574,88.5792,88.5792,8277.0
2025-06-06 12:55:00,89.47,89.52,89.41,89.47,36388.0,88.599,88.6485,88.5396,88.599,36388.0
2025-06-06 13:00:00,89.48,89.51,89.43,89.44,31679.0,88.6089,88.6386,88.5594,88.5693,31679.0
2025-06-06 13:05:00,89.45,89.48,89.43,89.47,4013.0,88.5792,88.6089,88.5594,88.599,4013.0
2025-06-06 13:10:00,89.48,89.52,89.45,89.52,6951.0,88.6089,88.6485,88.5792,88.6485,6951.0
2025-06-06 13:15:00,89.5,89.6,89.44,89.59,80684.0,88.6287,88.7277,88.5693,88.7178,80684.0
2025-06-06 13:20:00,89.6,89.66,89.58,89.61,11537.0,88.7277,88.7871,88.7079,88.7376,11537.0
2025-06-06 13:25:00,89.6,89.62,89.58,89.6,10649.0,88.7277,88.7475,88.7079,88.7277,10649.0
2025-06-06 13:30:00,89.59,89.62,89.54,89.58,10020.0,88.7178,88.7475,88.6683,88.7079,10020.0
2025-06-06 13:35:00,89.59,89.62,89.58,89.61,11141.0,88.7178,88.7475,88.7079,88.7376,11141.0
2025-06-06 13:40:00,89.62,89.64,89.58,89.63,12049.0,88.7475,88.7673,88.7079,88.7574,12049.0
2025-06-06 13:45:00,89.63,89.65,89.62,89.65,7834.0,88.7574,88.7772,88.7475,88.7772,7834.0
2025-06-06 13:50:00,89.65,89.67,89.61,89.64,12450.0,88.7772,88.797,88.7376,88.7673,12450.0
2025-06-06 13:55:00,89.64,89.64,89.6,89.6,6249.0,88.7673,88.7673,88.7277,88.7277,6249.0
2025-06-06 14:00:00,89.6,89.81,89.6,89.81,23825.0,88.7277,88.9357,88.7277,88.9357,23825.0
2025-06-06 14:05:00,89.81,89.82,89.74,89.76,8886.0,88.9357,88.9456,88.8663,88.8861,8886.0
2025-06-06 14:10:00,89.76,89.77,89.71,89.73,5936.0,88.8861,88.896,88.8366,88.8564,5936.0
2025-06-06 14:15:00,89.74,89.79,89.74,89.79,6567.0,88.8663,88.9159,88.8663,88.9159,6567.0
2025-06-06 14:20:00,89.79,89.79,89.73,89.75,5466.0,88.9159,88.9159,88.8564,88.8762,5466.0
2025-06-06 14:25:00,89.75,89.76,89.73,89.73,17245.0,88.8762,88.8861,88.8564,88.8564,17245.0
2025-06-06 14:30:00,89.74,89.83,89.73,89.8,21071.0,88.8663,88.9555,88.8564,88.9258,21071.0
2025-06-06 14:35:00,89.81,89.88,89.81,89.85,6372.0,88.9357,89.005,88.9357,88.9753,6372.0
2025-06-06 14:40:00,89.85,89.88,89.8,89.86,137405.0,88.9753,89.005,88.9258,88.9852,137405.0
2025-06-06 14:45:00,89.86,89.87,89.83,89.84,15184.0,88.9852,88.9951,88.9555,88.9654,15184.0
2025-06-06 14:50:00,89.84,89.89,89.79,89.87,12605.0,88.9654,89.0149,88.9159,88.9951,12605.0
2025-06-06 14:55:00,89.86,89.88,89.85,89.87,9562.0,88.9852,89.005,88.9753,88.9951,9562.0
2025-06-06 15:00:00,89.86,89.93,89.86,89.93,10276.0,88.9852,89.0545,88.9852,89.0545,10276.0
2025-06-06 15:05:00,89.94,89.95,89.9,89.91,21039.0,89.0644,89.0743,89.0248,89.0347,21039.0
2025-06-06 15:10:00,89.91,89.95,89.89,89.94,30889.0,89.0347,89.0743,89.0149,89.0644,30889.0
2025-06-06 15:15:00,89.93,89.95,89.92,89.94,6162.0,89.0545,89.0743,89.0446,89.0644,6162.0
2025-06-06 15:20:00,89.93,89.95,89.9,89.92,23057.0,89.0545,89.0743,89.0248,89.0446,23057.0
2025-06-06 15:25:00,89.93,89.98,89.86,89.87,18539.0,89.0545,89.104,88.9852,88.9951,18539.0
2025-06-06 15:30:00,89.86,89.94,89.86,89.91,25885.0,88.9852,89.0644,88.9852,89.0347,25885.0
2025-06-06 15:35:00,89.9,89.93,89.83,89.85,14519.0,89.0248,89.0545,88.9555,88.9753,14519.0
2025-06-06 15:40:00,89.86,89.86,89.79,89.79,27803.0,88.9852,88.9852,88.9159,88.9159,27803.0
2025-06-06 15:45:00,89.8,89.89,89.8,89.81,22553.0,88.9258,89.0149,88.9258,88.9357,22553.0
2025-06-06 15:50:00,89.82,89.96,89.82,89.93,42821.0,88.9456,89.0842,88.9456,89.0545,42821.0
2025-06-06 15:55:00,89.92,89.96,89.86,89.86,195228.0,89.0446,89.0842,88.9852,88.9852,195228.0
2025-06-09 09:30:00,89.9,89.95,89.69,89.7,66396.0,89.0248,89.0743,88.8168,88.8267,66396.0
2025-06-09 09:35:00,89.69,89.89,89.63,89.71,32890.0,88.8168,89.0149,88.7574,88.8366,32890.0
2025-06-09 09:40:00,89.72,89.72,89.29,89.3,61769.0,88.8465,88.8465,88.4207,88.4306,61769.0
2025-06-09 09:45:00,89.31,89.74,89.31,89.74,59650.0,88.4405,88.8663,88.4405,88.8663,59650.0
2025-06-09 09:50:00,89.73,89.8,89.59,89.71,35093.0,88.8564,88.9258,88.7178,88.8366,35093.0
2025-06-09 09:55:00,89.71,89.91,89.71,89.84,32644.0,88.8366,89.0347,88.8366,88.9654,32644.0
2025-06-09 10:00:00,89.86,89.91,89.73,89.74,36900.0,88.9852,89.0347,88.8564,88.8663,36900.0
2025-06-09 10:05:00,89.74,89.74,89.45,89.5,40863.0,88.8663,88.8663,88.5792,88.6287,40863.0
2025-06-09 10:10:00,89.52,89.68,89.48,89.62,45449.0,88.6485,88.8069,88.6089,88.7475,45449.0
2025-06-09 10:15:00,89.62,89.7,89.59,89.64,41989.0,88.7475,88.8267,88.7178,88.7673,41989.0
2025-06-09 10:20:00,89.64,89.75,89.62,89.65,35360.0,88.7673,88.8762,88.7475,88.7772,35360.0
2025-06-09 10:25:00,89.66,89.71,89.55,89.58,54922.0,88.7871,88.8366,88.6782,88.7079,54922.0
2025-06-09 10:30:00,89.58,89.63,89.53,89.54,47868.0,88.7079,88.7574,88.6584,88.6683,47868.0
2025-06-09 10:35:00,89.56,89.68,89.51,89.52,32106.0,88.6881,88.8069,88.6386,88.6485,32106.0
2025-06-09 10:40:00,89.53,89.54,89.39,89.42,17506.0,88.6584,88.6683,88.5197,88.5495,17506.0
2025-06-09 10:45:00,89.42,89.53,89.4,89.5,36816.0,88.5495,88.6584,88.5296,88.6287,36816.0
2025-06-09 10:50:00,89.48,89.64,89.44,89.62,18219.0,88.6089,88.7673,88.5693,88.7475,18219.0
2025-06-09 10:55:00,89.61,89.7,89.54,89.65,25198.0,88.7376,88.8267,88.6683,88.7772,25198.0
2025-06-09 11:00:00,89.66,89.73,89.59,89.66,82952.0,88.7871,88.8564,88.7178,88.7871,82952.0
2025-06-09 11:05:00,89.64,89.75,89.62,89.73,57067.0,88.7673,88.8762,88.7475,88.8564,57067.0
2025-06-09 11:10:00,89.73,89.85,89.73,89.85,28949.0,88.8564,88.9753,88.8564,88.9753,28949.0
2025-06-09 11:15:00,89.84,89.91,89.83,89.84,23357.0,88.9654,89.0347,88.9555,88.9654,23357.0
2025-06-09 11:20:00,89.85,89.87,89.73,89.75,16346.0,88.9753,88.9951,88.8564,88.8762,16346.0
2025-06-09 11:25:00,89.75,89.87,89.73,89.84,64052.0,88.8762,88.9951,88.8564,88.9654,64052.0
2025-06-09 11:30:00,89.84,89.95,89.84,89.94,76275.0,88.9654,89.0743,88.9654,89.0644,76275.0
2025-06-09 11:35:00,89.93,89.95,89.88,89.89,9797.0,89.0545,89.0743,89.005,89.0149,9797.0
2025-06-09 11:40:00,89.9,89.97,89.84,89.84,65726.0,89.0248,89.0941,88.9654,88.9654,65726.0
2025-06-09 11:45:00,89.85,89.9,89.85,89.87,9427.0,88.9753,89.0248,88.9753,88.9951,9427.0
2025-06-09 11:50:00,89.88,89.96,89.85,89.94,26341.0,89.005,89.0842,88.9753,89.0644,26341.0
2025-06-09 11:55:00,89.94,89.97,89.87,89.9,17308.0,89.0644,89.0941,88.9951,89.0248,17308.0
2025-06-09 12:00:00,89.89,90.03,89.88,89.96,34065.0,89.0149,89.1535,89.005,89.0842,34065.0
2025-06-09 12:05:00,89.96,90.0,89.95,89.97,9408.0,89.0842,89.1238,89.0743,89.0941,9408.0
2025-06-09 12:10:00,89.96,90.05,89.96,90.01,102005.0,89.0842,89.1733,89.0842,89.1337,102005.0
2025-06-09 12:15:00,90.01,90.07,90.0,90.02,15152.0,89.1337,89.1931,89.1238,89.1436,15152.0
2025-06-09 12:20:00,90.01,90.07,89.98,90.05,16305.0,89.1337,89.1931,89.104,89.1733,16305.0
2025-06-09 12:25:00,90.05,90.11,90.01,90.09,31495.0,89.1733,89.2327,89.1337,89.2129,31495.0
2025-06-09 12:30:00,90.09,90.14,90.09,90.14,34572.0,89.2129,89.2624,89.2129,89.2624,34572.0
2025-06-09 12:35:00,90.13,90.13,90.06,90.08,18589.0,89.2525,89.2525,89.1832,89.203,18589.0
2025-06-09 12:40:00,90.07,90.15,90.05,90.13,48261.0,89.1931,89.2723,89.1733,89.2525,48261.0
2025-06-09 12:45:00,90.13,90.17,90.12,90.13,7999.0,89.2525,89.2922,89.2426,89.2525,7999.0
2025-06-09 12:50:00,90.13,90.21,90.12,90.14,9687.0,89.2525,89.3318,89.2426,89.2624,9687.0
2025-06-09 12:55:00,90.15,90.15,90.08,90.08,7840.0,89.2723,89.2723,89.203,89.203,7840.0
2025-06-09 13:00:00,90.09,90.13,90.07,90.09,54668.0,89.2129,89.2525,89.1931,89.2129,54668.0
2025-06-09 13:05:00,90.09,90.17,90.09,90.14,73773.0,89.2129,89.2922,89.2129,89.2624,73773.0
2025-06-09 13:10:00,90.14,90.29,90.13,90.26,20354.0,89.2624,89.411,89.2525,89.3813,20354.0
2025-06-09 13:15:00,90.26,90.26,90.22,90.26,363428.0,89.3813,89.3813,89.3417,89.3813,363428.0
2025-06-09 13:20:00,90.27,90.38,90.25,90.34,69086.0,89.3912,89.5001,89.3714,89.4605,69086.0
2025-06-09 13:25:00,90.35,90.43,90.35,90.43,9679.0,89.4704,89.5496,89.4704,89.5496,9679.0
2025-06-09 13:30:00,90.42,90.42,90.33,90.35,7231.0,89.5397,89.5397,89.4506,89.4704,7231.0
2025-06-09 13:35:00,90.37,90.38,90.34,90.35,12522.0,89.4902,89.5001,89.4605,89.4704,12522.0
2025-06-09 13:40:00,90.35,90.44,90.32,90.44,12092.0,89.4704,89.5595,89.4407,89.5595,12092.0
2025-06-09 13:45:00,90.45,90.47,90.41,90.47,10020.0,89.5694,89.5892,89.5298,89.5892,10020.0
2025-06-09 13:50:00,90.49,90.53,90.48,90.52,11380.0,89.609,89.6486,89.5991,89.6387,11380.0
2025-06-09 13:55:00,90.52,90.53,90.49,90.51,7140.0,89.6387,89.6486,89.609,89.6288,7140.0
2025-06-09 14:00:00,90.5,90.53,90.47,90.49,62724.0,89.6189,89.6486,89.5892,89.609,62724.0
2025-06-09 14:05:00,90.49,90.52,90.45,90.46,17094.0,89.609,89.6387,89.5694,89.5793,17094.0
2025-06-09 14:10:00,90.47,90.49,90.46,90.46,10787.0,89.5892,89.609,89.5793,89.5793,10787.0
2025-06-09 14:15:00,90.46,90.48,90.42,90.47,10015.0,89.5793,89.5991,89.5397,89.5892,10015.0
2025-06-09 14:20:00,90.47,90.48,90.39,90.4,13122.0,89.5892,89.5991,89.51,89.5199,13122.0
2025-06-09 14:25:00,90.4,90.43,90.4,90.41,18752.0,89.5199,89.5496,89.5199,89.5298,18752.0
2025-06-09 14:30:00,90.42,90.48,90.41,90.45,22012.0,89.5397,89.5991,89.5298,89.5694,22012.0
2025-06-09 14:35:00,90.45,90.46,90.34,90.34,10503.0,89.5694,89.5793,89.4605,89.4605,10503.0
2025-06-09 14:40:00,90.33,90.38,90.33,90.34,17163.0,89.4506,89.5001,89.4506,89.4605,17163.0
2025-06-09 14:45:00,90.34,90.37,90.3,90.34,20888.0,89.4605,89.4902,89.4209,89.4605,20888.0
2025-06-09 14:50:00,90.34,90.35,90.24,90.25,12819.0,89.4605,89.4704,89.3615,89.3714,12819.0
2025-06-09 14:55:00,90.27,90.31,90.26,90.3,18403.0,89.3912,89.4308,89.3813,89.4209,18403.0
2025-06-09 15:00:00,90.3,90.31,90.25,90.27,26218.0,89.4209,89.4308,89.3714,89.3912,26218.0
2025-06-09 15:05:00,90.28,90.29,90.22,90.22,15754.0,89.4011,89.411,89.3417,89.3417,15754.0
2025-06-09 15:10:00,90.22,90.26,90.13,90.14,18042.0,89.3417,89.3813,89.2525,89.2624,18042.0
2025-06-09 15:15:00,90.14,90.2,90.14,90.2,51182.0,89.2624,89.3219,89.2624,89.3219,51182.0
2025-06-09 15:20:00,90.2,90.21,90.16,90.18,22623.0,89.3219,89.3318,89.2822,89.3021,22623.0
2025-06-09 15:25:00,90.17,90.17,90.09,90.09,16476.0,89.2922,89.2922,89.2129,89.2129,16476.0
2025-06-09 15:30:00,90.09,90.09,90.02,90.03,16645.0,89.2129,89.2129,89.1436,89.1535,16645.0
2025-06-09 15:35:00,90.02,90.09,90.01,90.08,22043.0,89.1436,89.2129,89.1337,89.203,22043.0
2025-06-09 15:40:00,90.08,90.11,89.99,90.05,34453.0,89.203,89.2327,89.1139,89.1733,34453.0
2025-06-09 15:45:00,90.04,90.09,90.01,90.05,66015.0,89.1634,89.2129,89.1337,89.1733,66015.0
2025-06-09 15:50:00,90.05,90.11,90.01,90.02,82794.0,89.1733,89.2327,89.1337,89.1436,82794.0
2025-06-09 15:55:00,90.03,90.06,89.95,89.98,191062.0,89.1535,89.1832,89.0743,89.104,191062.0
2025-06-10 09:30:00,90.14,90.55,90.12,90.54,43743.0,89.2624,89.6685,89.2426,89.6585,43743.0
2025-06-10 09:35:00,90.53,90.56,90.16,90.16,19627.0,89.6486,89.6784,89.2822,89.2822,19627.0
2025-06-10 09:40:00,90.2,90.35,90.12,90.3,37475.0,89.3219,89.4704,89.2426,89.4209,37475.0
2025-06-10 09:45:00,90.32,90.46,90.28,90.37,9794.0,89.4407,89.5793,89.4011,89.4902,9794.0
2025-06-10 09:50:00,90.38,90.5,90.16,90.18,24246.0,89.5001,89.6189,89.2822,89.3021,24246.0
2025-06-10 09:55:00,90.17,90.35,90.14,90.27,33569.0,89.2922,89.4704,89.2624,89.3912,33569.0
2025-06-10 10:00:00,90.28,90.52,90.26,90.51,19768.0,89.4011,89.6387,89.3813,89.6288,19768.0
2025-06-10 10:05:00,90.5,90.51,90.21,90.31,23244.0,89.6189,89.6288,89.3318,89.4308,23244.0
2025-06-10 10:10:00,90.32,90.44,90.22,90.43,41900.0,89.4407,89.5595,89.3417,89.5496,41900.0
2025-06-10 10:15:00,90.44,90.52,90.34,90.51,46964.0,89.5595,89.6387,89.4605,89.6288,46964.0
2025-06-10 10:20:00,90.48,90.51,90.31,90.47,98499.0,89.5991,89.6288,89.4308,89.5892,98499.0
2025-06-10 10:25:00,90.46,90.59,90.43,90.52,16211.0,89.5793,89.7081,89.5496,89.6387,16211.0
2025-06-10 10:30:00,90.53,90.54,90.41,90.41,12423.0,89.6486,89.6585,89.5298,89.5298,12423.0
2025-06-10 10:35:00,90.41,90.48,90.39,90.46,10858.0,89.5298,89.5991,89.51,89.5793,10858.0
2025-06-10 10:40:00,90.48,90.71,90.48,90.71,21433.0,89.5991,89.8269,89.5991,89.8269,21433.0
2025-06-10 10:45:00,90.7,90.74,90.57,90.62,35591.0,89.817,89.8566,89.6883,89.7378,35591.0
2025-06-10 10:50:00,90.63,90.7,90.59,90.69,7637.0,89.7477,89.817,89.7081,89.8071,7637.0
2025-06-10 10:55:00,90.68,90.7,90.59,90.63,88035.0,89.7972,89.817,89.7081,89.7477,88035.0
2025-06-10 11:00:00,90.62,90.71,90.61,90.64,19991.0,89.7378,89.8269,89.7279,89.7576,19991.0
2025-06-10 11:05:00,90.65,90.66,90.53,90.55,25237.0,89.7675,89.7774,89.6486,89.6685,25237.0
2025-06-10 11:10:00,90.54,90.58,90.48,90.52,63384.0,89.6585,89.6982,89.5991,89.6387,63384.0
2025-06-10 11:15:00,90.53,90.53,90.45,90.46,9083.0,89.6486,89.6486,89.5694,89.5793,9083.0
2025-06-10 11:20:00,90.46,90.67,90.46,90.64,9866.0,89.5793,89.7873,89.5793,89.7576,9866.0
2025-06-10 11:25:00,90.61,90.71,90.59,90.71,13166.0,89.7279,89.8269,89.7081,89.8269,13166.0
2025-06-10 11:30:00,90.72,90.8,90.65,90.78,802697.0,89.8368,89.916,89.7675,89.8962,802697.0
2025-06-10 11:35:00,90.79,90.79,90.57,90.62,34879.0,89.9061,89.9061,89.6883,89.7378,34879.0
2025-06-10 11:40:00,90.62,90.65,90.57,90.59,14183.0,89.7378,89.7675,89.6883,89.7081,14183.0
2025-06-10 11:45:00,90.59,90.64,90.51,90.52,19636.0,89.7081,89.7576,89.6288,89.6387,19636.0
2025-06-10 11:50:00,90.52,90.55,90.49,90.52,53486.0,89.6387,89.6685,89.609,89.6387,53486.0
2025-06-10 11:55:00,90.51,90.55,90.45,90.53,17784.0,89.6288,89.6685,89.5694,89.6486,17784.0
2025-06-10 12:00:00,90.53,90.56,90.49,90.55,13214.0,89.6486,89.6784,89.609,89.6685,13214.0
2025-06-10 12:05:00,90.55,90.6,90.53,90.55,7889.0,89.6685,89.718,89.6486,89.6685,7889.0
2025-06-10 12:10:00,90.54,90.54,90.46,90.48,26296.0,89.6585,89.6585,89.5793,89.5991,26296.0
2025-06-10 12:15:00,90.49,90.58,90.43,90.55,779230.0,89.609,89.6982,89.5496,89.6685,779230.0
2025-06-10 12:20:00,90.55,90.56,90.51,90.51,10323.0,89.6685,89.6784,89.6288,89.6288,10323.0
2025-06-10 12:25:00,90.51,90.54,90.48,90.54,27318.0,89.6288,89.6585,89.5991,89.6585,27318.0
2025-06-10 12:30:00,90.55,90.58,90.53,90.56,16193.0,89.6685,89.6982,89.6486,89.6784,16193.0
2025-06-10 12:35:00,90.56,90.62,90.56,90.59,8047.0,89.6784,89.7378,89.6784,89.7081,8047.0
2025-06-10 12:40:00,90.58,90.59,90.52,90.52,8944.0,89.6982,89.7081,89.6387,89.6387,8944.0
2025-06-10 12:45:00,90.54,90.56,90.54,90.55,90547.0,89.6585,89.6784,89.6585,89.6685,90547.0
2025-06-10 12:50:00,90.56,90.61,90.56,90.61,13312.0,89.6784,89.7279,89.6784,89.7279,13312.0
2025-06-10 12:55:00,90.6,90.61,90.53,90.54,7566.0,89.718,89.7279,89.6486,89.6585,7566.0
2025-06-10 13:00:00,90.54,90.54,90.49,90.51,15193.0,89.6585,89.6585,89.609,89.6288,15193.0
2025-06-10 13:05:00,90.51,90.55,90.44,90.54,28426.0,89.6288,89.6685,89.5595,89.6585,28426.0
2025-06-10 13:10:00,90.55,90.63,90.54,90.56,26210.0,89.6685,89.7477,89.6585,89.6784,26210.0
2025-06-10 13:15:00,90.58,90.65,90.57,90.63,28177.0,89.6982,89.7675,89.6883,89.7477,28177.0
2025-06-10 13:20:00,90.64,90.67,90.64,90.65,8835.0,89.7576,89.7873,89.7576,89.7675,8835.0
2025-06-10 13:25:00,90.66,90.67,90.6,90.65,30145.0,89.7774,89.7873,89.718,89.7675,30145.0
2025-06-10 13:30:00,90.65,90.67,90.62,90.67,21275.0,89.7675,89.7873,89.7378,89.7873,21275.0
2025-06-10 13:35:00,90.67,90.67,90.6,90.64,11707.0,89.7873,89.7873,89.718,89.7576,11707.0
2025-06-10 13:40:00,90.64,90.7,90.63,90.68,63660.0,89.7576,89.817,89.7477,89.7972,63660.0
2025-06-10 13:45:00,90.67,90.67,90.59,90.6,15262.0,89.7873,89.7873,89.7081,89.718,15262.0
2025-06-10 13:50:00,90.61,90.69,90.61,90.68,10229.0,89.7279,89.8071,89.7279,89.7972,10229.0
2025-06-10 13:55:00,90.67,90.67,90.6,90.63,10597.0,89.7873,89.7873,89.718,89.7477,10597.0
2025-06-10 14:00:00,90.63,90.63,90.48,90.54,26123.0,89.7477,89.7477,89.5991,89.6585,26123.0
2025-06-10 14:05:00,90.53,90.6,90.5,90.52,9553.0,89.6486,89.718,89.6189,89.6387,9553.0
2025-06-10 14:10:00,90.53,90.53,90.47,90.47,9696.0,89.6486,89.6486,89.5892,89.5892,9696.0
2025-06-10 14:15:00,90.47,90.51,90.45,90.48,27239.0,89.5892,89.6288,89.5694,89.5991,27239.0
2025-06-10 14:20:00,90.49,90.54,90.47,90.53,21646.0,89.609,89.6585,89.5892,89.6486,21646.0
2025-06-10 14:25:00,90.48,90.49,90.39,90.47,16691.0,89.5991,89.609,89.51,89.5892,16691.0
2025-06-10 14:30:00,90.47,90.54,90.46,90.52,5070.0,89.5892,89.6585,89.5793,89.6387,5070.0
2025-06-10 14:35:00,90.53,90.56,90.53,90.53,7473.0,89.6486,89.6784,89.6486,89.6486,7473.0
2025-06-10 14:40:00,90.55,90.58,90.52,90.53,12033.0,89.6685,89.6982,89.6387,89.6486,12033.0
2025-06-10 14:45:00,90.54,90.56,90.52,90.53,10037.0,89.6585,89.6784,89.6387,89.6486,10037.0
2025-06-10 14:50:00,90.54,90.62,90.53,90.62,13779.0,89.6585,89.7378,89.6486,89.7378,13779.0
2025-06-10 14:55:00,90.61,90.72,90.6,90.62,35147.0,89.7279,89.8368,89.718,89.7378,35147.0
2025-06-10 15:00:00,90.63,90.69,90.62,90.66,17201.0,89.7477,89.8071,89.7378,89.7774,17201.0
2025-06-10 15:05:00,90.67,90.74,90.66,90.7,14409.0,89.7873,89.8566,89.7774,89.817,14409.0
2025-06-10 15:10:00,90.71,90.71,90.61,90.62,9537.0,89.8269,89.8269,89.7279,89.7378,9537.0
2025-06-10 15:15:00,90.61,90.69,90.58,90.67,32452.0,89.7279,89.8071,89.6982,89.7873,32452.0
2025-06-10 15:20:00,90.67,90.71,90.64,90.68,34274.0,89.7873,89.8269,89.7576,89.7972,34274.0
2025-06-10 15:25:00,90.68,90.68,90.63,90.67,19565.0,89.7972,89.7972,89.7477,89.7873,19565.0
2025-06-10 15:30:00,90.67,90.67,90.55,90.56,27831.0,89.7873,89.7873,89.6685,89.6784,27831.0
2025-06-10 15:35:00,90.57,90.6,90.5,90.51,13618.0,89.6883,89.718,89.6189,89.6288,13618.0
2025-06-10 15:40:00,90.5,90.52,90.43,90.47,13090.0,89.6189,89.6387,89.5496,89.5892,13090.0
2025-06-10 15:45:00,90.47,90.48,90.36,90.36,13885.0,89.5892,89.5991,89.4803,89.4803,13885.0
2025-06-10 15:50:00,90.36,90.67,90.36,90.67,40677.0,89.4803,89.7873,89.4803,89.7873,40677.0
2025-06-10 15:55:00,90.68,90.82,90.67,90.78,161280.0,89.7972,89.9358,89.7873,89.8962,161280.0
2025-06-11 09:30:00,90.89,91.23,90.76,91.21,131165.0,90.0051,90.3418,89.8764,90.322,131165.0
2025-06-11 09:35:00,91.21,91.29,91.15,91.18,76152.0,90.322,90.4012,90.2626,90.2923,76152.0
2025-06-11 09:40:00,91.15,91.19,91.1,91.12,50989.0,90.2626,90.3022,90.2131,90.2329,50989.0
2025-06-11 09:45:00,91.1,91.16,91.03,91.07,35621.0,90.2131,90.2725,90.1438,90.1834,35621.0
2025-06-11 09:50:00,91.02,91.11,90.96,91.1,42955.0,90.1339,90.223,90.0745,90.2131,42955.0
2025-06-11 09:55:00,91.09,91.12,90.93,90.94,79617.0,90.2032,90.2329,90.0448,90.0547,79617.0
2025-06-11 10:00:00,90.95,90.97,90.58,90.61,28585.0,90.0646,90.0844,89.6982,89.7279,28585.0
2025-06-11 10:05:00,90.59,91.0,90.59,91.0,32110.0,89.7081,90.1141,89.7081,90.1141,32110.0
2025-06-11 10:10:00,91.05,91.06,90.97,91.03,24791.0,90.1636,90.1735,90.0844,90.1438,24791.0
2025-06-11 10:15:00,91.04,91.16,91.02,91.16,8593.0,90.1537,90.2725,90.1339,90.2725,8593.0
2025-06-11 10:20:00,91.19,91.21,91.13,91.14,18039.0,90.3022,90.322,90.2428,90.2527,18039.0
2025-06-11 10:25:00,91.13,91.14,91.0,91.03,33928.0,90.2428,90.2527,90.1141,90.1438,33928.0
2025-06-11 10:30:00,91.04,91.13,91.03,91.13,12171.0,90.1537,90.2428,90.1438,90.2428,12171.0
2025-06-11 10:35:00,91.11,91.14,91.07,91.13,12675.0,90.223,90.2527,90.1834,90.2428,12675.0
2025-06-11 10:40:00,91.12,91.12,91.06,91.12,10432.0,90.2329,90.2329,90.1735,90.2329,10432.0
2025-06-11 10:45:00,91.13,91.24,91.12,91.2,56095.0,90.2428,90.3517,90.2329,90.3121,56095.0
2025-06-11 10:50:00,91.22,91.27,91.17,91.23,18931.0,90.3319,90.3814,90.2824,90.3418,18931.0
2025-06-11 10:55:00,91.22,91.27,91.16,91.16,15331.0,90.3319,90.3814,90.2725,90.2725,15331.0
2025-06-11 11:00:00,91.16,91.21,91.14,91.2,11417.0,90.2725,90.322,90.2527,90.3121,11417.0
2025-06-11 11:05:00,91.21,91.23,91.08,91.12,20120.0,90.322,90.3418,90.1933,90.2329,20120.0
2025-06-11 11:10:00,91.12,91.22,91.1,91.14,25797.0,90.2329,90.3319,90.2131,90.2527,25797.0
2025-06-11 11:15:00,91.14,91.17,91.06,91.14,15361.0,90.2527,90.2824,90.1735,90.2527,15361.0
2025-06-11 11:20:00,91.14,91.14,91.0,91.03,15086.0,90.2527,90.2527,90.1141,90.1438,15086.0
2025-06-11 11:25:00,91.03,91.1,91.02,91.05,6654.0,90.1438,90.2131,90.1339,90.1636,6654.0
2025-06-11 11:30:00,91.07,91.11,91.01,91.07,12672.0,90.1834,90.223,90.124,90.1834,12672.0
2025-06-11 11:35:00,91.06,91.09,91.02,91.02,17914.0,90.1735,90.2032,90.1339,90.1339,17914.0
2025-06-11 11:40:00,91.02,91.09,91.01,91.05,12361.0,90.1339,90.2032,90.124,90.1636,12361.0
2025-06-11 11:45:00,91.05,91.05,90.87,90.89,37629.0,90.1636,90.1636,89.9853,90.0051,37629.0
2025-06-11 11:50:00,90.91,90.96,90.87,90.93,18332.0,90.0249,90.0745,89.9853,90.0448,18332.0
2025-06-11 11:55:00,90.93,90.93,90.79,90.83,29451.0,90.0448,90.0448,89.9061,89.9457,29451.0
2025-06-11 12:00:00,90.83,90.91,90.81,90.83,20944.0,89.9457,90.0249,89.9259,89.9457,20944.0
2025-06-11 12:05:00,90.83,90.87,90.71,90.85,26963.0,89.9457,89.9853,89.8269,89.9655,26963.0
2025-06-11 12:10:00,90.85,90.9,90.8,90.88,7609.0,89.9655,90.015,89.916,89.9952,7609.0
2025-06-11 12:15:00,90.89,90.92,90.82,90.84,12783.0,90.0051,90.0348,89.9358,89.9556,12783.0
2025-06-11 12:20:00,90.85,90.85,90.78,90.79,10999.0,89.9655,89.9655,89.8962,89.9061,10999.0
2025-06-11 12:25:00,90.79,90.86,90.78,90.84,11758.0,89.9061,89.9754,89.8962,89.9556,11758.0
2025-06-11 12:30:00,90.86,90.89,90.82,90.82,9078.0,89.9754,90.0051,89.9358,89.9358,9078.0
2025-06-11 12:35:00,90.83,90.83,90.72,90.72,5093.0,89.9457,89.9457,89.8368,89.8368,5093.0
2025-06-11 12:40:00,90.71,90.81,90.7,90.8,10521.0,89.8269,89.9259,89.817,89.916,10521.0
2025-06-11 12:45:00,90.79,90.81,90.73,90.75,9034.0,89.9061,89.9259,89.8467,89.8665,9034.0
2025-06-11 12:50:00,90.77,90.79,90.72,90.73,3663.0,89.8863,89.9061,89.8368,89.8467,3663.0
2025-06-11 12:55:00,90.74,90.81,90.74,90.8,20530.0,89.8566,89.9259,89.8566,89.916,20530.0
2025-06-11 13:00:00,90.8,90.93,90.79,90.91,15418.0,89.916,90.0448,89.9061,90.0249,15418.0
2025-06-11 13:05:00,90.92,90.92,90.84,90.88,6993.0,90.0348,90.0348,89.9556,89.9952,6993.0
2025-06-11 13:10:00,90.87,90.89,90.81,90.82,12945.0,89.9853,90.0051,89.9259,89.9358,12945.0
2025-06-11 13:15:00,90.83,90.89,90.79,90.79,15730.0,89.9457,90.0051,89.9061,89.9061,15730.0
2025-06-11 13:20:00,90.79,90.86,90.78,90.86,18722.0,89.9061,89.9754,89.8962,89.9754,18722.0
2025-06-11 13:25:00,90.86,90.95,90.86,90.93,13677.0,89.9754,90.0646,89.9754,90.0448,13677.0
2025-06-11 13:30:00,90.94,90.94,90.77,90.79,16518.0,90.0547,90.0547,89.8863,89.9061,16518.0
2025-06-11 13:35:00,90.79,90.8,90.75,90.79,22310.0,89.9061,89.916,89.8665,89.9061,22310.0
2025-06-11 13:40:00,90.79,90.82,90.72,90.78,49457.0,89.9061,89.9358,89.8368,89.8962,49457.0
2025-06-11 13:45:00,90.78,90.79,90.73,90.73,19789.0,89.8962,89.9061,89.8467,89.8467,19789.0
2025-06-11 13:50:00,90.73,90.76,90.7,90.76,9089.0,89.8467,89.8764,89.817,89.8764,9089.0
2025-06-11 13:55:00,90.77,90.79,90.73,90.73,12065.0,89.8863,89.9061,89.8467,89.8467,12065.0
2025-06-11 14:00:00,90.73,90.8,90.48,90.53,32188.0,89.8467,89.916,89.5991,89.6486,32188.0
2025-06-11 14:05:00,90.54,90.62,90.51,90.61,12595.0,89.6585,89.7378,89.6288,89.7279,12595.0
2025-06-11 14:10:00,90.57,90.6,90.48,90.48,28589.0,89.6883,89.718,89.5991,89.5991,28589.0
2025-06-11 14:15:00,90.46,90.46,90.27,90.33,48060.0,89.5793,89.5793,89.3912,89.4506,48060.0
2025-06-11 14:20:00,90.33,90.49,90.3,90.45,65251.0,89.4506,89.609,89.4209,89.5694,65251.0
2025-06-11 14:25:00,90.45,90.47,90.34,90.37,10300.0,89.5694,89.5892,89.4605,89.4902,10300.0
2025-06-11 14:30:00,90.37,90.48,90.27,90.4,68325.0,89.4902,89.5991,89.3912,89.5199,68325.0
2025-06-11 14:35:00,90.39,90.46,90.35,90.43,43556.0,89.51,89.5793,89.4704,89.5496,43556.0
2025-06-11 14:40:00,90.43,90.46,90.38,90.44,27425.0,89.5496,89.5793,89.5001,89.5595,27425.0
2025-06-11 14:45:00,90.44,90.52,90.42,90.52,11272.0,89.5595,89.6387,89.5397,89.6387,11272.0
2025-06-11 14:50:00,90.51,90.53,90.45,90.46,9359.0,89.6288,89.6486,89.5694,89.5793,9359.0
2025-06-11 14:55:00,90.47,90.47,90.37,90.39,21875.0,89.5892,89.5892,89.4902,89.51,21875.0
2025-06-11 15:00:00,90.38,90.4,90.29,90.31,9905.0,89.5001,89.5199,89.411,89.4308,9905.0
2025-06-11 15:05:00,90.3,90.34,90.25,90.31,43470.0,89.4209,89.4605,89.3714,89.4308,43470.0
2025-06-11 15:10:00,90.32,90.36,90.31,90.35,22633.0,89.4407,89.4803,89.4308,89.4704,22633.0
2025-06-11 15:15:00,90.34,90.39,90.3,90.33,16958.0,89.4605,89.51,89.4209,89.4506,16958.0
2025-06-11 15:20:00,90.33,90.37,90.3,90.34,17210.0,89.4506,89.4902,89.4209,89.4605,17210.0
2025-06-11 15:25:00,90.38,90.38,90.14,90.15,35556.0,89.5001,89.5001,89.2624,89.2723,35556.0
2025-06-11 15:30:00,90.14,90.19,89.95,89.96,131847.0,89.2624,89.312,89.0743,89.0842,131847.0
2025-06-11 15:35:00,89.94,90.16,89.93,90.13,21053.0,89.0644,89.2822,89.0545,89.2525,21053.0
2025-06-11 15:40:00,90.12,90.25,90.12,90.25,29745.0,89.2426,89.3714,89.2426,89.3714,29745.0
2025-06-11 15:45:00,90.23,90.25,90.05,90.05,38332.0,89.3516,89.3714,89.1733,89.1733,38332.0
2025-06-11 15:50:00,90.06,90.27,90.06,90.2,61167.0,89.1832,89.3912,89.1832,89.3219,61167.0
2025-06-11 15:55:00,90.2,90.31,90.2,90.3,136810.0,89.3219,89.4308,89.3219,89.4209,136810.0
2025-06-12 09:30:00,90.21,90.33,90.06,90.11,39437.0,89.3318,89.4506,89.1832,89.2327,39437.0
2025-06-12 09:35:00,90.09,90.51,90.09,90.43,58021.0,89.2129,89.6288,89.2129,89.5496,58021.0
2025-06-12 09:40:00,90.42,90.72,90.37,90.69,24023.0,89.5397,89.8368,89.4902,89.8071,24023.0
2025-06-12 09:45:00,90.68,90.75,90.52,90.66,21664.0,89.7972,89.8665,89.6387,89.7774,21664.0
2025-06-12 09:50:00,90.67,90.8,90.63,90.75,13701.0,89.7873,89.916,89.7477,89.8665,13701.0
2025-06-12 09:55:00,90.75,90.76,90.54,90.57,21320.0,89.8665,89.8764,89.6585,89.6883,21320.0
2025-06-12 10:00:00,90.56,90.61,90.44,90.53,24710.0,89.6784,89.7279,89.5595,89.6486,24710.0
2025-06-12 10:05:00,90.52,90.7,90.51,90.7,20551.0,89.6387,89.817,89.6288,89.817,20551.0
2025-06-12 10:10:00,90.7,90.7,90.33,90.43,19994.0,89.817,89.817,89.4506,89.5496,19994.0
2025-06-12 10:15:00,90.41,90.63,90.34,90.61,28589.0,89.5298,89.7477,89.4605,89.7279,28589.0
2025-06-12 10:20:00,90.62,90.62,90.47,90.53,29889.0,89.7378,89.7378,89.5892,89.6486,29889.0
2025-06-12 10:25:00,90.51,90.71,90.5,90.68,11902.0,89.6288,89.8269,89.6189,89.7972,11902.0
2025-06-12 10:30:00,90.69,90.69,90.53,90.56,14928.0,89.8071,89.8071,89.6486,89.6784,14928.0
2025-06-12 10:35:00,90.57,90.62,90.55,90.62,19320.0,89.6883,89.7378,89.6685,89.7378,19320.0
2025-06-12 10:40:00,90.61,90.66,90.57,90.64,11516.0,89.7279,89.7774,89.6883,89.7576,11516.0
2025-06-12 10:45:00,90.64,90.65,90.53,90.56,10403.0,89.7576,89.7675,89.6486,89.6784,10403.0
2025-06-12 10:50:00,90.56,90.66,90.5,90.5,35020.0,89.6784,89.7774,89.6189,89.6189,35020.0
2025-06-12 10:55:00,90.48,90.58,90.42,90.45,34408.0,89.5991,89.6982,89.5397,89.5694,34408.0
2025-06-12 11:00:00,90.47,90.54,90.46,90.47,12414.0,89.5892,89.6585,89.5793,89.5892,12414.0
2025-06-12 11:05:00,90.48,90.58,90.46,90.55,9536.0,89.5991,89.6982,89.5793,89.6685,9536.0
2025-06-12 11:10:00,90.54,90.54,90.47,90.52,7737.0,89.6585,89.6585,89.5892,89.6387,7737.0
2025-06-12 11:15:00,90.52,90.53,90.43,90.46,7096.0,89.6387,89.6486,89.5496,89.5793,7096.0
2025-06-12 11:20:00,90.47,90.47,90.25,90.28,18714.0,89.5892,89.5892,89.3714,89.4011,18714.0
2025-06-12 11:25:00,90.26,90.38,90.24,90.38,16274.0,89.3813,89.5001,89.3615,89.5001,16274.0
2025-06-12 11:30:00,90.39,90.49,90.38,90.43,12323.0,89.51,89.609,89.5001,89.5496,12323.0
2025-06-12 11:35:00,90.44,90.46,90.32,90.33,55063.0,89.5595,89.5793,89.4407,89.4506,55063.0
2025-06-12 11:40:00,90.33,90.43,90.32,90.4,19901.0,89.4506,89.5496,89.4407,89.5199,19901.0
2025-06-12 11:45:00,90.41,90.43,90.32,90.37,26003.0,89.5298,89.5496,89.4407,89.4902,26003.0
2025-06-12 11:50:00,90.37,90.42,90.34,90.39,15614.0,89.4902,89.5397,89.4605,89.51,15614.0
2025-06-12 11:55:00,90.41,90.53,90.4,90.53,8387.0,89.5298,89.6486,89.5199,89.6486,8387.0
2025-06-12 12:00:00,90.54,90.55,90.4,90.41,8958.0,89.6585,89.6685,89.5199,89.5298,8958.0
2025-06-12 12:05:00,90.44,90.56,90.38,90.56,11971.0,89.5595,89.6784,89.5001,89.6784,11971.0
2025-06-12 12:10:00,90.57,90.61,90.5,90.52,13771.0,89.6883,89.7279,89.6189,89.6387,13771.0
2025-06-12 12:15:00,90.54,90.54,90.46,90.47,72874.0,89.6585,89.6585,89.5793,89.5892,72874.0
2025-06-12 12:20:00,90.47,90.5,90.36,90.37,7317.0,89.5892,89.6189,89.4803,89.4902,7317.0
2025-06-12 12:25:00,90.37,90.47,90.36,90.45,20207.0,89.4902,89.5892,89.4803,89.5694,20207.0
2025-06-12 12:30:00,90.41,90.5,90.36,90.48,14397.0,89.5298,89.6189,89.4803,89.5991,14397.0
2025-06-12 12:35:00,90.48,90.56,90.48,90.54,9786.0,89.5991,89.6784,89.5991,89.6585,9786.0
2025-06-12 12:40:00,90.55,90.56,90.51,90.55,5250.0,89.6685,89.6784,89.6288,89.6685,5250.0
2025-06-12 12:45:00,90.58,90.58,90.51,90.53,9492.0,89.6982,89.6982,89.6288,89.6486,9492.0
2025-06-12 12:50:00,90.5,90.53,90.46,90.46,3735.0,89.6189,89.6486,89.5793,89.5793,3735.0
2025-06-12 12:55:00,90.45,90.47,90.4,90.42,10008.0,89.5694,89.5892,89.5199,89.5397,10008.0
2025-06-12 13:00:00,90.42,90.54,90.37,90.38,17728.0,89.5397,89.6585,89.4902,89.5001,17728.0
2025-06-12 13:05:00,90.4,90.42,90.31,90.41,14696.0,89.5199,89.5397,89.4308,89.5298,14696.0
2025-06-12 13:10:00,90.41,90.47,90.41,90.47,10180.0,89.5298,89.5892,89.5298,89.5892,10180.0
2025-06-12 13:15:00,90.47,90.55,90.43,90.52,10919.0,89.5892,89.6685,89.5496,89.6387,10919.0
2025-06-12 13:20:00,90.54,90.55,90.51,90.51,4965.0,89.6585,89.6685,89.6288,89.6288,4965.0
2025-06-12 13:25:00,90.53,90.54,90.47,90.51,6170.0,89.6486,89.6585,89.5892,89.6288,6170.0
2025-06-12 13:30:00,90.51,90.63,90.5,90.59,13587.0,89.6288,89.7477,89.6189,89.7081,13587.0
2025-06-12 13:35:00,90.59,90.6,90.54,90.59,25023.0,89.7081,89.718,89.6585,89.7081,25023.0
2025-06-12 13:40:00,90.59,90.65,90.59,90.63,6215.0,89.7081,89.7675,89.7081,89.7477,6215.0
2025-06-12 13:45:00,90.63,90.66,90.59,90.59,8990.0,89.7477,89.7774,89.7081,89.7081,8990.0
2025-06-12 13:50:00,90.61,90.65,90.61,90.62,5460.0,89.7279,89.7675,89.7279,89.7378,5460.0
2025-06-12 13:55:00,90.63,90.65,90.59,90.62,5057.0,89.7477,89.7675,89.7081,89.7378,5057.0
2025-06-12 14:00:00,90.62,90.67,90.6,90.62,17091.0,89.7378,89.7873,89.718,89.7378,17091.0
2025-06-12 14:05:00,90.63,90.66,90.62,90.63,7347.0,89.7477,89.7774,89.7378,89.7477,7347.0
2025-06-12 14:10:00,90.63,90.63,90.59,90.59,6239.0,89.7477,89.7477,89.7081,89.7081,6239.0
2025-06-12 14:15:00,90.6,90.64,90.58,90.58,5976.0,89.718,89.7576,89.6982,89.6982,5976.0
2025-06-12 14:20:00,90.59,90.64,90.58,90.6,11664.0,89.7081,89.7576,89.6982,89.718,11664.0
2025-06-12 14:25:00,90.59,90.61,90.55,90.58,8148.0,89.7081,89.7279,89.6685,89.6982,8148.0
2025-06-12 14:30:00,90.58,90.58,90.53,90.55,16072.0,89.6982,89.6982,89.6486,89.6685,16072.0
2025-06-12 14:35:00,90.55,90.61,90.54,90.61,40399.0,89.6685,89.7279,89.6585,89.7279,40399.0
2025-06-12 14:40:00,90.62,90.64,90.61,90.62,6984.0,89.7378,89.7576,89.7279,89.7378,6984.0
2025-06-12 14:45:00,90.6,90.62,90.57,90.59,8802.0,89.718,89.7378,89.6883,89.7081,8802.0
2025-06-12 14:50:00,90.59,90.61,90.57,90.58,6694.0,89.7081,89.7279,89.6883,89.6982,6694.0
2025-06-12 14:55:00,90.57,90.58,90.53,90.55,15125.0,89.6883,89.6982,89.6486,89.6685,15125.0
2025-06-12 15:00:00,90.55,90.56,90.52,90.54,11667.0,89.6685,89.6784,89.6387,89.6585,11667.0
2025-06-12 15:05:00,90.53,90.53,90.47,90.51,16651.0,89.6486,89.6486,89.5892,89.6288,16651.0
2025-06-12 15:10:00,90.52,90.55,90.51,90.53,16579.0,89.6387,89.6685,89.6288,89.6486,16579.0
2025-06-12 15:15:00,90.53,90.54,90.5,90.53,14412.0,89.6486,89.6585,89.6189,89.6486,14412.0
2025-06-12 15:20:00,90.52,90.52,90.46,90.5,23627.0,89.6387,89.6387,89.5793,89.6189,23627.0
2025-06-12 15:25:00,90.5,90.53,90.47,90.5,20543.0,89.6189,89.6486,89.5892,89.6189,20543.0
2025-06-12 15:30:00,90.49,90.52,90.47,90.51,21925.0,89.609,89.6387,89.5892,89.6288,21925.0
2025-06-12 15:35:00,90.5,90.52,90.48,90.5,11223.0,89.6189,89.6387,89.5991,89.6189,11223.0
2025-06-12 15:40:00,90.49,90.53,90.46,90.47,22096.0,89.609,89.6486,89.5793,89.5892,22096.0
2025-06-12 15:45:00,90.48,90.56,90.47,90.47,16479.0,89.5991,89.6784,89.5892,89.5892,16479.0
2025-06-12 15:50:00,90.46,90.62,90.44,90.58,35244.0,89.5793,89.7378,89.5595,89.6982,35244.0
2025-06-12 15:55:00,90.58,90.74,90.58,90.71,173862.0,89.6982,89.8566,89.6982,89.8269,173862.0
2025-06-13 09:30:00,89.99,90.5,89.97,90.49,74992.0,89.1139,89.6189,89.0941,89.609,74992.0
2025-06-13 09:35:00,90.49,90.56,90.36,90.47,42232.0,89.609,89.6784,89.4803,89.5892,42232.0
2025-06-13 09:40:00,90.47,90.47,90.21,90.33,64962.0,89.5892,89.5892,89.3318,89.4506,64962.0
2025-06-13 09:45:00,90.28,90.31,89.95,89.95,49394.0,89.4011,89.4308,89.0743,89.0743,49394.0
2025-06-13 09:50:00,89.94,90.07,89.74,90.07,72452.0,89.0644,89.1931,88.8663,89.1931,72452.0
2025-06-13 09:55:00,90.07,90.08,89.83,89.87,20553.0,89.1931,89.203,88.9555,88.9951,20553.0
2025-06-13 10:00:00,89.87,89.99,89.78,89.83,34810.0,88.9951,89.1139,88.9059,88.9555,34810.0
2025-06-13 10:05:00,89.85,90.18,89.85,90.12,17571.0,88.9753,89.3021,88.9753,89.2426,17571.0
2025-06-13 10:10:00,90.14,90.15,89.91,90.03,44539.0,89.2624,89.2723,89.0347,89.1535,44539.0
2025-06-13 10:15:00,90.02,90.14,89.97,90.09,30262.0,89.1436,89.2624,89.0941,89.2129,30262.0
2025-06-13 10:20:00,90.07,90.26,90.05,90.13,28133.0,89.1931,89.3813,89.1733,89.2525,28133.0
2025-06-13 10:25:00,90.08,90.11,89.95,89.95,7615.0,89.203,89.2327,89.0743,89.0743,7615.0
2025-06-13 10:30:00,89.95,90.05,89.88,89.91,17246.0,89.0743,89.1733,89.005,89.0347,17246.0
2025-06-13 10:35:00,89.92,89.98,89.83,89.96,13440.0,89.0446,89.104,88.9555,89.0842,13440.0
2025-06-13 10:40:00,89.97,90.0,89.75,89.77,10804.0,89.0941,89.1238,88.8762,88.896,10804.0
2025-06-13 10:45:00,89.78,89.9,89.73,89.82,29578.0,88.9059,89.0248,88.8564,88.9456,29578.0
2025-06-13 10:50:00,89.82,89.97,89.81,89.88,26028.0,88.9456,89.0941,88.9357,89.005,26028.0
2025-06-13 10:55:00,89.91,90.05,89.91,90.04,12459.0,89.0347,89.1733,89.0347,89.1634,12459.0
2025-06-13 11:00:00,90.04,90.12,89.98,90.09,14430.0,89.1634,89.2426,89.104,89.2129,14430.0
2025-06-13 11:05:00,90.08,90.12,89.92,89.92,14240.0,89.203,89.2426,89.0446,89.0446,14240.0
2025-06-13 11:10:00,89.93,90.02,89.91,89.93,16573.0,89.0545,89.1436,89.0347,89.0545,16573.0
2025-06-13 11:15:00,89.94,90.04,89.93,90.04,15203.0,89.0644,89.1634,89.0545,89.1634,15203.0
2025-06-13 11:20:00,90.06,90.07,89.96,90.01,21378.0,89.1832,89.1931,89.0842,89.1337,21378.0
2025-06-13 11:25:00,89.98,89.99,89.88,89.99,8462.0,89.104,89.1139,89.005,89.1139,8462.0
2025-06-13 11:30:00,89.99,90.13,89.99,90.12,11942.0,89.1139,89.2525,89.1139,89.2426,11942.0
2025-06-13 11:35:00,90.1,90.1,90.02,90.08,9151.0,89.2228,89.2228,89.1436,89.203,9151.0
2025-06-13 11:40:00,90.08,90.1,90.01,90.03,9858.0,89.203,89.2228,89.1337,89.1535,9858.0
2025-06-13 11:45:00,90.03,90.15,90.0,90.06,19537.0,89.1535,89.2723,89.1238,89.1832,19537.0
2025-06-13 11:50:00,90.09,90.14,90.08,90.12,7137.0,89.2129,89.2624,89.203,89.2426,7137.0
2025-06-13 11:55:00,90.08,90.08,90.01,90.03,12059.0,89.203,89.203,89.1337,89.1535,12059.0
2025-06-13 12:00:00,90.02,90.08,89.97,89.99,11501.0,89.1436,89.203,89.0941,89.1139,11501.0
2025-06-13 12:05:00,90.01,90.08,90.0,90.05,8692.0,89.1337,89.203,89.1238,89.1733,8692.0
2025-06-13 12:10:00,90.09,90.11,90.07,90.09,5262.0,89.2129,89.2327,89.1931,89.2129,5262.0
2025-06-13 12:15:00,90.09,90.16,90.07,90.16,5926.0,89.2129,89.2822,89.1931,89.2822,5926.0
2025-06-13 12:20:00,90.16,90.18,90.1,90.1,13660.0,89.2822,89.3021,89.2228,89.2228,13660.0
2025-06-13 12:25:00,90.1,90.1,90.02,90.05,6425.0,89.2228,89.2228,89.1436,89.1733,6425.0
2025-06-13 12:30:00,90.06,90.1,90.05,90.06,4347.0,89.1832,89.2228,89.1733,89.1832,4347.0
2025-06-13 12:35:00,90.05,90.08,89.96,89.98,6371.0,89.1733,89.203,89.0842,89.104,6371.0
2025-06-13 12:40:00,89.98,90.03,89.92,89.94,12088.0,89.104,89.1535,89.0446,89.0644,12088.0
2025-06-13 12:45:00,89.94,89.98,89.89,89.89,23536.0,89.0644,89.104,89.0149,89.0149,23536.0
2025-06-13 12:50:00,89.91,90.03,89.89,90.03,18172.0,89.0347,89.1535,89.0149,89.1535,18172.0
2025-06-13 12:55:00,90.02,90.07,90.0,90.0,11807.0,89.1436,89.1931,89.1238,89.1238,11807.0
2025-06-13 13:00:00,90.0,90.06,89.98,90.0,9323.0,89.1238,89.1832,89.104,89.1238,9323.0
2025-06-13 13:05:00,90.0,90.03,89.95,89.96,9976.0,89.1238,89.1535,89.0743,89.0842,9976.0
2025-06-13 13:10:00,89.94,89.96,89.88,89.94,4744.0,89.0644,89.0842,89.005,89.0644,4744.0
2025-06-13 13:15:00,89.92,89.92,89.81,89.83,8702.0,89.0446,89.0446,88.9357,88.9555,8702.0
2025-06-13 13:20:00,89.85,89.9,89.8,89.81,6096.0,88.9753,89.0248,88.9258,88.9357,6096.0
2025-06-13 13:25:00,89.81,89.81,89.75,89.78,32900.0,88.9357,88.9357,88.8762,88.9059,32900.0
2025-06-13 13:30:00,89.77,89.84,89.73,89.73,10751.0,88.896,88.9654,88.8564,88.8564,10751.0
2025-06-13 13:35:00,89.74,89.76,89.71,89.72,4502.0,88.8663,88.8861,88.8366,88.8465,4502.0
2025-06-13 13:40:00,89.71,89.8,89.68,89.72,15145.0,88.8366,88.9258,88.8069,88.8465,15145.0
2025-06-13 13:45:00,89.74,89.79,89.71,89.72,9545.0,88.8663,88.9159,88.8366,88.8465,9545.0
2025-06-13 13:50:00,89.73,89.77,89.72,89.75,4989.0,88.8564,88.896,88.8465,88.8762,4989.0
2025-06-13 13:55:00,89.75,89.76,89.72,89.73,10025.0,88.8762,88.8861,88.8465,88.8564,10025.0
2025-06-13 14:00:00,89.74,89.85,89.68,89.69,25823.0,88.8663,88.9753,88.8069,88.8168,25823.0
2025-06-13 14:05:00,89.7,89.74,89.63,89.7,18647.0,88.8267,88.8663,88.7574,88.8267,18647.0
2025-06-13 14:10:00,89.69,89.74,89.66,89.68,11773.0,88.8168,88.8663,88.7871,88.8069,11773.0
2025-06-13 14:15:00,89.67,89.68,89.56,89.67,32721.0,88.797,88.8069,88.6881,88.797,32721.0
2025-06-13 14:20:00,89.67,89.68,89.59,89.6,6944.0,88.797,88.8069,88.7178,88.7277,6944.0
2025-06-13 14:25:00,89.59,89.6,89.44,89.45,22610.0,88.7178,88.7277,88.5693,88.5792,22610.0
2025-06-13 14:30:00,89.44,89.49,89.27,89.34,24527.0,88.5693,88.6188,88.4009,88.4702,24527.0
2025-06-13 14:35:00,89.35,89.37,89.23,89.31,21393.0,88.4801,88.4999,88.3613,88.4405,21393.0
2025-06-13 14:40:00,89.29,89.42,89.27,89.39,31130.0,88.4207,88.5495,88.4009,88.5197,31130.0
2025-06-13 14:45:00,89.39,89.53,89.39,89.39,12886.0,88.5197,88.6584,88.5197,88.5197,12886.0
2025-06-13 14:50:00,89.38,89.52,89.38,89.5,29834.0,88.5098,88.6485,88.5098,88.6287,29834.0
2025-06-13 14:55:00,89.5,89.54,89.44,89.48,54487.0,88.6287,88.6683,88.5693,88.6089,54487.0
2025-06-13 15:00:00,89.49,89.52,89.35,89.42,22114.0,88.6188,88.6485,88.4801,88.5495,22114.0
2025-06-13 15:05:00,89.44,89.54,89.4,89.5,16802.0,88.5693,88.6683,88.5296,88.6287,16802.0
2025-06-13 15:10:00,89.51,89.54,89.46,89.5,11751.0,88.6386,88.6683,88.5891,88.6287,11751.0
2025-06-13 15:15:00,89.52,89.52,89.4,89.4,19177.0,88.6485,88.6485,88.5296,88.5296,19177.0
2025-06-13 15:20:00,89.4,89.49,89.39,89.45,18251.0,88.5296,88.6188,88.5197,88.5792,18251.0
2025-06-13 15:25:00,89.45,89.45,89.35,89.38,33389.0,88.5792,88.5792,88.4801,88.5098,33389.0
2025-06-13 15:30:00,89.38,89.62,89.38,89.62,44513.0,88.5098,88.7475,88.5098,88.7475,44513.0
2025-06-13 15:35:00,89.63,89.71,89.6,89.68,29364.0,88.7574,88.8366,88.7277,88.8069,29364.0
2025-06-13 15:40:00,89.66,89.72,89.63,89.65,27812.0,88.7871,88.8465,88.7574,88.7772,27812.0
2025-06-13 15:45:00,89.64,89.64,89.5,89.57,63271.0,88.7673,88.7673,88.6287,88.698,63271.0
2025-06-13 15:50:00,89.59,89.76,89.59,89.69,62976.0,88.7178,88.8861,88.7178,88.8168,62976.0
2025-06-13 15:55:00,89.68,89.85,89.64,89.85,168270.0,88.8069,88.9753,88.7673,88.9753,168270.0
2025-06-16 09:30:00,90.18,90.56,90.08,90.51,35636.0,89.3021,89.6784,89.203,89.6288,35636.0
2025-06-16 09:35:00,90.49,90.59,90.1,90.1,32570.0,89.609,89.7081,89.2228,89.2228,32570.0
2025-06-16 09:40:00,90.09,90.27,90.09,90.22,43321.0,89.2129,89.3912,89.2129,89.3417,43321.0
2025-06-16 09:45:00,90.22,90.39,90.2,90.3,37365.0,89.3417,89.51,89.3219,89.4209,37365.0
2025-06-16 09:50:00,90.29,90.59,90.28,90.54,19688.0,89.411,89.7081,89.4011,89.6585,19688.0
2025-06-16 09:55:00,90.49,90.64,90.45,90.5,28883.0,89.609,89.7576,89.5694,89.6189,28883.0
2025-06-16 10:00:00,90.53,90.7,90.44,90.67,35723.0,89.6486,89.817,89.5595,89.7873,35723.0
2025-06-16 10:05:00,90.66,90.75,90.56,90.62,41060.0,89.7774,89.8665,89.6784,89.7378,41060.0
2025-06-16 10:10:00,90.62,90.7,90.53,90.62,20965.0,89.7378,89.817,89.6486,89.7378,20965.0
2025-06-16 10:15:00,90.65,90.8,90.65,90.75,22866.0,89.7675,89.916,89.7675,89.8665,22866.0
2025-06-16 10:20:00,90.76,90.85,90.68,90.74,32035.0,89.8764,89.9655,89.7972,89.8566,32035.0
2025-06-16 10:25:00,90.72,90.74,90.65,90.66,10465.0,89.8368,89.8566,89.7675,89.7774,10465.0
2025-06-16 10:30:00,90.72,90.87,90.7,90.82,17079.0,89.8368,89.9853,89.817,89.9358,17079.0
2025-06-16 10:35:00,90.83,90.95,90.8,90.95,18982.0,89.9457,90.0646,89.916,90.0646,18982.0
2025-06-16 10:40:00,90.95,90.96,90.84,90.94,41942.0,90.0646,90.0745,89.9556,90.0547,41942.0
2025-06-16 10:45:00,90.92,90.99,90.9,90.97,27813.0,90.0348,90.1042,90.015,90.0844,27813.0
2025-06-16 10:50:00,90.96,91.0,90.78,90.78,29152.0,90.0745,90.1141,89.8962,89.8962,29152.0
2025-06-16 10:55:00,90.79,90.85,90.77,90.8,15920.0,89.9061,89.9655,89.8863,89.916,15920.0
2025-06-16 11:00:00,90.79,90.8,90.7,90.73,27562.0,89.9061,89.916,89.817,89.8467,27562.0
2025-06-16 11:05:00,90.72,90.74,90.6,90.6,27311.0,89.8368,89.8566,89.718,89.718,27311.0
2025-06-16 11:10:00,90.62,90.68,90.52,90.53,121368.0,89.7378,89.7972,89.6387,89.6486,121368.0
2025-06-16 11:15:00,90.56,90.57,90.41,90.41,35126.0,89.6784,89.6883,89.5298,89.5298,35126.0
2025-06-16 11:20:00,90.42,90.53,90.38,90.47,31576.0,89.5397,89.6486,89.5001,89.5892,31576.0
2025-06-16 11:25:00,90.48,90.5,90.43,90.45,11423.0,89.5991,89.6189,89.5496,89.5694,11423.0
2025-06-16 11:30:00,90.47,90.47,90.41,90.41,11770.0,89.5892,89.5892,89.5298,89.5298,11770.0
2025-06-16 11:35:00,90.41,90.46,90.39,90.44,16558.0,89.5298,89.5793,89.51,89.5595,16558.0
2025-06-16 11:40:00,90.44,90.5,90.36,90.36,34704.0,89.5595,89.6189,89.4803,89.4803,34704.0
2025-06-16 11:45:00,90.37,90.46,90.35,90.4,11287.0,89.4902,89.5793,89.4704,89.5199,11287.0
2025-06-16 11:50:00,90.41,90.45,90.39,90.4,9281.0,89.5298,89.5694,89.51,89.5199,9281.0
2025-06-16 11:55:00,90.39,90.44,90.32,90.4,22467.0,89.51,89.5595,89.4407,89.5199,22467.0
2025-06-16 12:00:00,90.41,90.46,90.41,90.44,13899.0,89.5298,89.5793,89.5298,89.5595,13899.0
2025-06-16 12:05:00,90.46,90.46,90.39,90.41,4370.0,89.5793,89.5793,89.51,89.5298,4370.0
2025-06-16 12:10:00,90.4,90.47,90.39,90.46,20238.0,89.5199,89.5892,89.51,89.5793,20238.0
2025-06-16 12:15:00,90.46,90.52,90.44,90.52,12656.0,89.5793,89.6387,89.5595,89.6387,12656.0
2025-06-16 12:20:00,90.51,90.63,90.5,90.62,21304.0,89.6288,89.7477,89.6189,89.7378,21304.0
2025-06-16 12:25:00,90.61,90.61,90.51,90.55,8890.0,89.7279,89.7279,89.6288,89.6685,8890.0
2025-06-16 12:30:00,90.55,90.6,90.54,90.57,12328.0,89.6685,89.718,89.6585,89.6883,12328.0
2025-06-16 12:35:00,90.57,90.59,90.52,90.54,7159.0,89.6883,89.7081,89.6387,89.6585,7159.0
2025-06-16 12:40:00,90.53,90.57,90.49,90.51,12495.0,89.6486,89.6883,89.609,89.6288,12495.0
2025-06-16 12:45:00,90.51,90.57,90.5,90.53,7301.0,89.6288,89.6883,89.6189,89.6486,7301.0
2025-06-16 12:50:00,90.53,90.57,90.5,90.57,18514.0,89.6486,89.6883,89.6189,89.6883,18514.0
2025-06-16 12:55:00,90.55,90.56,90.45,90.45,9328.0,89.6685,89.6784,89.5694,89.5694,9328.0
2025-06-16 13:00:00,90.44,90.45,90.28,90.29,27388.0,89.5595,89.5694,89.4011,89.411,27388.0
2025-06-16 13:05:00,90.3,90.32,90.21,90.21,18159.0,89.4209,89.4407,89.3318,89.3318,18159.0
2025-06-16 13:10:00,90.23,90.28,90.18,90.18,11230.0,89.3516,89.4011,89.3021,89.3021,11230.0
2025-06-16 13:15:00,90.18,90.26,90.18,90.24,13521.0,89.3021,89.3813,89.3021,89.3615,13521.0
2025-06-16 13:20:00,90.24,90.27,90.19,90.26,10186.0,89.3615,89.3912,89.312,89.3813,10186.0
2025-06-16 13:25:00,90.25,90.36,90.25,90.31,15102.0,89.3714,89.4803,89.3714,89.4308,15102.0
2025-06-16 13:30:00,90.31,90.41,90.31,90.39,18162.0,89.4308,89.5298,89.4308,89.51,18162.0
2025-06-16 13:35:00,90.4,90.4,90.35,90.35,6109.0,89.5199,89.5199,89.4704,89.4704,6109.0
2025-06-16 13:40:00,90.34,90.36,90.3,90.32,32891.0,89.4605,89.4803,89.4209,89.4407,32891.0
2025-06-16 13:45:00,90.31,90.33,90.2,90.21,13565.0,89.4308,89.4506,89.3219,89.3318,13565.0
2025-06-16 13:50:00,90.21,90.22,90.16,90.17,6751.0,89.3318,89.3417,89.2822,89.2922,6751.0
2025-06-16 13:55:00,90.14,90.14,89.99,90.0,18892.0,89.2624,89.2624,89.1139,89.1238,18892.0
2025-06-16 14:00:00,89.97,90.0,89.94,89.96,9169.0,89.0941,89.1238,89.0644,89.0842,9169.0
2025-06-16 14:05:00,89.98,90.0,89.92,89.93,13665.0,89.104,89.1238,89.0446,89.0545,13665.0
2025-06-16 14:10:00,89.92,89.93,89.86,89.9,17251.0,89.0446,89.0545,88.9852,89.0248,17251.0
2025-06-16 14:15:00,89.9,89.96,89.88,89.94,42691.0,89.0248,89.0842,89.005,89.0644,42691.0
2025-06-16 14:20:00,89.95,89.96,89.9,89.95,17501.0,89.0743,89.0842,89.0248,89.0743,17501.0
2025-06-16 14:25:00,89.95,89.96,89.91,89.92,28250.0,89.0743,89.0842,89.0347,89.0446,28250.0
2025-06-16 14:30:00,89.92,89.94,89.85,89.85,21803.0,89.0446,89.0644,88.9753,88.9753,21803.0
2025-06-16 14:35:00,89.85,89.89,89.82,89.89,33341.0,88.9753,89.0149,88.9456,89.0149,33341.0
2025-06-16 14:40:00,89.89,89.95,89.85,89.94,44915.0,89.0149,89.0743,88.9753,89.0644,44915.0
2025-06-16 14:45:00,89.94,89.96,89.89,89.94,20798.0,89.0644,89.0842,89.0149,89.0644,20798.0
2025-06-16 14:50:00,89.94,89.97,89.88,89.96,21491.0,89.0644,89.0941,89.005,89.0842,21491.0
2025-06-16 14:55:00,89.98,90.0,89.91,89.91,160289.0,89.104,89.1238,89.0347,89.0347,160289.0
2025-06-16 15:00:00,89.9,89.94,89.84,89.86,16399.0,89.0248,89.0644,88.9654,88.9852,16399.0
2025-06-16 15:05:00,89.85,89.88,89.83,89.83,16605.0,88.9753,89.005,88.9555,88.9555,16605.0
2025-06-16 15:10:00,89.83,89.83,89.72,89.74,18632.0,88.9555,88.9555,88.8465,88.8663,18632.0
2025-06-16 15:15:00,89.74,89.78,89.71,89.73,22439.0,88.8663,88.9059,88.8366,88.8564,22439.0
2025-06-16 15:20:00,89.72,89.75,89.63,89.64,31561.0,88.8465,88.8762,88.7574,88.7673,31561.0
2025-06-16 15:25:00,89.63,89.71,89.6,89.61,21619.0,88.7574,88.8366,88.7277,88.7376,21619.0
2025-06-16 15:30:00,89.62,89.77,89.61,89.76,20222.0,88.7475,88.896,88.7376,88.8861,20222.0
2025-06-16 15:35:00,89.75,89.86,89.75,89.85,19205.0,88.8762,88.9852,88.8762,88.9753,19205.0
2025-06-16 15:40:00,89.84,89.88,89.82,89.86,21240.0,88.9654,89.005,88.9456,88.9852,21240.0
2025-06-16 15:45:00,89.87,89.94,89.87,89.89,20663.0,88.9951,89.0644,88.9951,89.0149,20663.0
2025-06-16 15:50:00,89.89,89.99,89.85,89.94,84465.0,89.0149,89.1139,88.9753,89.0644,84465.0
2025-06-16 15:55:00,89.95,89.99,89.82,89.92,161758.0,89.0743,89.1139,88.9456,89.0446,161758.0
2025-06-17 09:30:00,89.89,89.98,89.6,89.61,38963.0,89.0149,89.104,88.7277,88.7376,38963.0
2025-06-17 09:35:00,89.6,89.71,89.29,89.68,45434.0,88.7277,88.8366,88.4207,88.8069,45434.0
2025-06-17 09:40:00,89.68,89.86,89.65,89.86,26147.0,88.8069,88.9852,88.7772,88.9852,26147.0
2025-06-17 09:45:00,89.86,89.88,89.59,89.66,15114.0,88.9852,89.005,88.7178,88.7871,15114.0
2025-06-17 09:50:00,89.66,89.76,89.56,89.56,16220.0,88.7871,88.8861,88.6881,88.6881,16220.0
2025-06-17 09:55:00,89.57,89.76,89.57,89.69,13647.0,88.698,88.8861,88.698,88.8168,13647.0
2025-06-17 10:00:00,89.71,89.82,89.57,89.66,22018.0,88.8366,88.9456,88.698,88.7871,22018.0
2025-06-17 10:05:00,89.65,89.98,89.64,89.98,22556.0,88.7772,89.104,88.7673,89.104,22556.0
2025-06-17 10:10:00,89.97,90.11,89.96,90.1,18842.0,89.0941,89.2327,89.0842,89.2228,18842.0
2025-06-17 10:15:00,90.11,90.11,90.0,90.0,12767.0,89.2327,89.2327,89.1238,89.1238,12767.0
2025-06-17 10:20:00,90.0,90.11,89.96,89.96,9686.0,89.1238,89.2327,89.0842,89.0842,9686.0
2025-06-17 10:25:00,89.96,90.08,89.94,90.02,13320.0,89.0842,89.203,89.0644,89.1436,13320.0
2025-06-17 10:30:00,90.02,90.07,89.95,89.97,13479.0,89.1436,89.1931,89.0743,89.0941,13479.0
2025-06-17 10:35:00,89.94,89.98,89.91,89.93,11677.0,89.0644,89.104,89.0347,89.0545,11677.0
2025-06-17 10:40:00,89.95,89.97,89.88,89.91,12298.0,89.0743,89.0941,89.005,89.0347,12298.0
2025-06-17 10:45:00,89.91,89.96,89.87,89.95,14576.0,89.0347,89.0842,88.9951,89.0743,14576.0
2025-06-17 10:50:00,89.96,90.01,89.94,89.99,15039.0,89.0842,89.1337,89.0644,89.1139,15039.0
2025-06-17 10:55:00,89.99,90.05,89.98,89.99,8226.0,89.1139,89.1733,89.104,89.1139,8226.0
2025-06-17 11:00:00,89.98,90.08,89.98,90.05,9221.0,89.104,89.203,89.104,89.1733,9221.0
2025-06-17 11:05:00,90.05,90.12,90.05,90.11,22354.0,89.1733,89.2426,89.1733,89.2327,22354.0
2025-06-17 11:10:00,90.11,90.17,90.11,90.16,14737.0,89.2327,89.2922,89.2327,89.2822,14737.0
2025-06-17 11:15:00,90.16,90.16,89.94,89.94,20060.0,89.2822,89.2822,89.0644,89.0644,20060.0
2025-06-17 11:20:00,89.94,89.94,89.84,89.94,8825.0,89.0644,89.0644,88.9654,89.0644,8825.0
2025-06-17 11:25:00,89.94,89.94,89.88,89.89,5163.0,89.0644,89.0644,89.005,89.0149,5163.0
2025-06-17 11:30:00,89.87,89.92,89.78,89.87,14302.0,88.9951,89.0446,88.9059,88.9951,14302.0
2025-06-17 11:35:00,89.85,89.9,89.85,89.9,12737.0,88.9753,89.0248,88.9753,89.0248,12737.0
2025-06-17 11:40:00,89.85,89.92,89.85,89.85,9475.0,88.9753,89.0446,88.9753,88.9753,9475.0
2025-06-17 11:45:00,89.88,89.9,89.76,89.81,13203.0,89.005,89.0248,88.8861,88.9357,13203.0
2025-06-17 11:50:00,89.81,89.85,89.76,89.84,5726.0,88.9357,88.9753,88.8861,88.9654,5726.0
2025-06-17 11:55:00,89.82,89.84,89.77,89.81,9364.0,88.9456,88.9654,88.896,88.9357,9364.0
2025-06-17 12:00:00,89.84,89.98,89.84,89.95,8986.0,88.9654,89.104,88.9654,89.0743,8986.0
2025-06-17 12:05:00,89.96,89.96,89.86,89.95,16816.0,89.0842,89.0842,88.9852,89.0743,16816.0
2025-06-17 12:10:00,89.94,90.02,89.94,89.97,8981.0,89.0644,89.1436,89.0644,89.0941,8981.0
2025-06-17 12:15:00,89.99,90.04,89.97,90.01,5308.0,89.1139,89.1634,89.0941,89.1337,5308.0
2025-06-17 12:20:00,90.01,90.02,89.97,89.99,4698.0,89.1337,89.1436,89.0941,89.1139,4698.0
2025-06-17 12:25:00,90.0,90.01,89.92,89.92,38306.0,89.1238,89.1337,89.0446,89.0446,38306.0
2025-06-17 12:30:00,89.91,89.95,89.9,89.95,4378.0,89.0347,89.0743,89.0248,89.0743,4378.0
2025-06-17 12:35:00,89.95,89.97,89.89,89.94,12940.0,89.0743,89.0941,89.0149,89.0644,12940.0
2025-06-17 12:40:00,89.92,89.96,89.85,89.87,8079.0,89.0446,89.0842,88.9753,88.9951,8079.0
2025-06-17 12:45:00,89.89,89.96,89.84,89.87,11503.0,89.0149,89.0842,88.9654,88.9951,11503.0
2025-06-17 12:50:00,89.89,89.97,89.86,89.93,15407.0,89.0149,89.0941,88.9852,89.0545,15407.0
2025-06-17 12:55:00,89.93,89.93,89.8,89.83,7668.0,89.0545,89.0545,88.9258,88.9555,7668.0
2025-06-17 13:00:00,89.83,89.97,89.83,89.95,7531.0,88.9555,89.0941,88.9555,89.0743,7531.0
2025-06-17 13:05:00,89.93,89.93,89.87,89.92,4066.0,89.0545,89.0545,88.9951,89.0446,4066.0
2025-06-17 13:10:00,89.92,89.94,89.86,89.88,7336.0,89.0446,89.0644,88.9852,89.005,7336.0
2025-06-17 13:15:00,89.88,89.88,89.8,89.83,7600.0,89.005,89.005,88.9258,88.9555,7600.0
2025-06-17 13:20:00,89.81,89.83,89.78,89.79,8679.0,88.9357,88.9555,88.9059,88.9159,8679.0
2025-06-17 13:25:00,89.77,89.82,89.66,89.67,26699.0,88.896,88.9456,88.7871,88.797,26699.0
2025-06-17 13:30:00,89.63,89.77,89.63,89.77,9391.0,88.7574,88.896,88.7574,88.896,9391.0
2025-06-17 13:35:00,89.78,89.86,89.78,89.8,7200.0,88.9059,88.9852,88.9059,88.9258,7200.0
2025-06-17 13:40:00,89.8,89.84,89.69,89.69,12840.0,88.9258,88.9654,88.8168,88.8168,12840.0
2025-06-17 13:45:00,89.7,89.73,89.57,89.63,11396.0,88.8267,88.8564,88.698,88.7574,11396.0
2025-06-17 13:50:00,89.61,89.68,89.58,89.67,7681.0,88.7376,88.8069,88.7079,88.797,7681.0
2025-06-17 13:55:00,89.7,89.71,89.64,89.66,4033.0,88.8267,88.8366,88.7673,88.7871,4033.0
2025-06-17 14:00:00,89.63,89.63,89.52,89.53,13342.0,88.7574,88.7574,88.6485,88.6584,13342.0
2025-06-17 14:05:00,89.56,89.58,89.51,89.53,10962.0,88.6881,88.7079,88.6386,88.6584,10962.0
2025-06-17 14:10:00,89.53,89.58,89.53,89.54,11306.0,88.6584,88.7079,88.6584,88.6683,11306.0
2025-06-17 14:15:00,89.49,89.52,89.45,89.45,15402.0,88.6188,88.6485,88.5792,88.5792,15402.0
2025-06-17 14:20:00,89.44,89.47,89.39,89.44,8351.0,88.5693,88.599,88.5197,88.5693,8351.0
2025-06-17 14:25:00,89.43,89.46,89.4,89.46,5476.0,88.5594,88.5891,88.5296,88.5891,5476.0
2025-06-17 14:30:00,89.45,89.5,89.43,89.48,11840.0,88.5792,88.6287,88.5594,88.6089,11840.0
2025-06-17 14:35:00,89.5,89.5,89.42,89.43,9576.0,88.6287,88.6287,88.5495,88.5594,9576.0
2025-06-17 14:40:00,89.42,89.43,89.33,89.37,7366.0,88.5495,88.5594,88.4603,88.4999,7366.0
2025-06-17 14:45:00,89.34,89.39,89.31,89.32,8903.0,88.4702,88.5197,88.4405,88.4504,8903.0
2025-06-17 14:50:00,89.31,89.36,89.27,89.28,15338.0,88.4405,88.49,88.4009,88.4108,15338.0
2025-06-17 14:55:00,89.27,89.37,89.27,89.36,15520.0,88.4009,88.4999,88.4009,88.49,15520.0
2025-06-17 15:00:00,89.34,89.37,89.29,89.29,23832.0,88.4702,88.4999,88.4207,88.4207,23832.0
2025-06-17 15:05:00,89.3,89.32,89.27,89.31,12197.0,88.4306,88.4504,88.4009,88.4405,12197.0
2025-06-17 15:10:00,89.31,89.4,89.31,89.37,13439.0,88.4405,88.5296,88.4405,88.4999,13439.0
2025-06-17 15:15:00,89.36,89.42,89.35,89.37,11371.0,88.49,88.5495,88.4801,88.4999,11371.0
2025-06-17 15:20:00,89.36,89.48,89.35,89.46,14954.0,88.49,88.6089,88.4801,88.5891,14954.0
2025-06-17 15:25:00,89.47,89.52,89.46,89.51,12529.0,88.599,88.6485,88.5891,88.6386,12529.0
2025-06-17 15:30:00,89.52,89.59,89.49,89.59,24421.0,88.6485,88.7178,88.6188,88.7178,24421.0
2025-06-17 15:35:00,89.6,89.66,89.6,89.64,20487.0,88.7277,88.7871,88.7277,88.7673,20487.0
2025-06-17 15:40:00,89.64,89.65,89.53,89.6,34992.0,88.7673,88.7772,88.6584,88.7277,34992.0
2025-06-17 15:45:00,89.6,89.67,89.59,89.62,62228.0,88.7277,88.797,88.7178,88.7475,62228.0
2025-06-17 15:50:00,89.61,89.74,89.6,89.62,52473.0,88.7376,88.8663,88.7277,88.7475,52473.0
2025-06-17 15:55:00,89.61,89.72,89.53,89.6,134458.0,88.7376,88.8465,88.6584,88.7277,134458.0
2025-06-18 09:30:00,89.82,89.85,89.39,89.66,59212.0,88.9456,88.9753,88.5197,88.7871,59212.0
2025-06-18 09:35:00,89.66,89.81,89.63,89.76,23510.0,88.7871,88.9357,88.7574,88.8861,23510.0
2025-06-18 09:40:00,89.78,89.78,89.62,89.69,21084.0,88.9059,88.9059,88.7475,88.8168,21084.0
2025-06-18 09:45:00,89.71,89.79,89.58,89.61,28489.0,88.8366,88.9159,88.7079,88.7376,28489.0
2025-06-18 09:50:00,89.6,89.82,89.6,89.81,10564.0,88.7277,88.9456,88.7277,88.9357,10564.0
2025-06-18 09:55:00,89.81,89.82,89.4,89.47,34238.0,88.9357,88.9456,88.5296,88.599,34238.0
2025-06-18 10:00:00,89.48,89.66,89.46,89.66,29576.0,88.6089,88.7871,88.5891,88.7871,29576.0
2025-06-18 10:05:00,89.69,89.77,89.59,89.68,15723.0,88.8168,88.896,88.7178,88.8069,15723.0
2025-06-18 10:10:00,89.68,89.71,89.59,89.63,17499.0,88.8069,88.8366,88.7178,88.7574,17499.0
2025-06-18 10:15:00,89.61,89.9,89.61,89.9,19807.0,88.7376,89.0248,88.7376,89.0248,19807.0
2025-06-18 10:20:00,89.95,89.97,89.85,89.93,24755.0,89.0743,89.0941,88.9753,89.0545,24755.0
2025-06-18 10:25:00,89.95,90.01,89.88,89.88,9436.0,89.0743,89.1337,89.005,89.005,9436.0
2025-06-18 10:30:00,89.88,89.97,89.85,89.9,19672.0,89.005,89.0941,88.9753,89.0248,19672.0
2025-06-18 10:35:00,89.91,90.08,89.84,90.07,27524.0,89.0347,89.203,88.9654,89.1931,27524.0
2025-06-18 10:40:00,90.08,90.1,90.02,90.09,23035.0,89.203,89.2228,89.1436,89.2129,23035.0
2025-06-18 10:45:00,90.12,90.15,90.03,90.13,22421.0,89.2426,89.2723,89.1535,89.2525,22421.0
2025-06-18 10:50:00,90.13,90.16,90.08,90.13,33611.0,89.2525,89.2822,89.203,89.2525,33611.0
2025-06-18 10:55:00,90.12,90.21,90.01,90.19,32453.0,89.2426,89.3318,89.1337,89.312,32453.0
2025-06-18 11:00:00,90.2,90.27,90.19,90.26,14295.0,89.3219,89.3912,89.312,89.3813,14295.0
2025-06-18 11:05:00,90.26,90.32,90.19,90.31,30265.0,89.3813,89.4407,89.312,89.4308,30265.0
2025-06-18 11:10:00,90.3,90.33,90.25,90.31,20940.0,89.4209,89.4506,89.3714,89.4308,20940.0
2025-06-18 11:15:00,90.32,90.41,90.3,90.31,29764.0,89.4407,89.5298,89.4209,89.4308,29764.0
2025-06-18 11:20:00,90.32,90.33,90.24,90.31,189656.0,89.4407,89.4506,89.3615,89.4308,189656.0
2025-06-18 11:25:00,90.3,90.3,90.21,90.25,9197.0,89.4209,89.4209,89.3318,89.3714,9197.0
2025-06-18 11:30:00,90.26,90.27,90.19,90.2,15638.0,89.3813,89.3912,89.312,89.3219,15638.0
2025-06-18 11:35:00,90.2,90.21,90.15,90.16,10262.0,89.3219,89.3318,89.2723,89.2822,10262.0
2025-06-18 11:40:00,90.15,90.23,90.03,90.19,17357.0,89.2723,89.3516,89.1535,89.312,17357.0
2025-06-18 11:45:00,90.19,90.21,90.17,90.17,15572.0,89.312,89.3318,89.2922,89.2922,15572.0
2025-06-18 11:50:00,90.19,90.2,90.14,90.16,8540.0,89.312,89.3219,89.2624,89.2822,8540.0
2025-06-18 11:55:00,90.16,90.16,90.06,90.07,19486.0,89.2822,89.2822,89.1832,89.1931,19486.0
2025-06-18 12:00:00,90.08,90.17,90.08,90.12,7730.0,89.203,89.2922,89.203,89.2426,7730.0
2025-06-18 12:05:00,90.13,90.2,90.12,90.2,14834.0,89.2525,89.3219,89.2426,89.3219,14834.0
2025-06-18 12:10:00,90.2,90.21,90.13,90.19,8045.0,89.3219,89.3318,89.2525,89.312,8045.0
2025-06-18 12:15:00,90.19,90.2,90.14,90.18,9634.0,89.312,89.3219,89.2624,89.3021,9634.0
2025-06-18 12:20:00,90.17,90.22,90.15,90.19,20934.0,89.2922,89.3417,89.2723,89.312,20934.0
2025-06-18 12:25:00,90.18,90.2,90.15,90.17,9702.0,89.3021,89.3219,89.2723,89.2922,9702.0
2025-06-18 12:30:00,90.17,90.18,90.13,90.16,13091.0,89.2922,89.3021,89.2525,89.2822,13091.0
2025-06-18 12:35:00,90.16,90.19,90.13,90.18,11246.0,89.2822,89.312,89.2525,89.3021,11246.0
2025-06-18 12:40:00,90.19,90.24,90.18,90.22,16078.0,89.312,89.3615,89.3021,89.3417,16078.0
2025-06-18 12:45:00,90.23,90.23,90.18,90.19,11085.0,89.3516,89.3516,89.3021,89.312,11085.0
2025-06-18 12:50:00,90.2,90.23,90.15,90.17,9578.0,89.3219,89.3516,89.2723,89.2922,9578.0
2025-06-18 12:55:00,90.18,90.19,90.16,90.17,5533.0,89.3021,89.312,89.2822,89.2922,5533.0
2025-06-18 13:00:00,90.16,90.21,90.15,90.19,5292.0,89.2822,89.3318,89.2723,89.312,5292.0
2025-06-18 13:05:00,90.19,90.22,90.17,90.22,6633.0,89.312,89.3417,89.2922,89.3417,6633.0
2025-06-18 13:10:00,90.23,90.26,90.19,90.25,10151.0,89.3516,89.3813,89.312,89.3714,10151.0
2025-06-18 13:15:00,90.28,90.31,90.23,90.29,30007.0,89.4011,89.4308,89.3516,89.411,30007.0
2025-06-18 13:20:00,90.28,90.31,90.27,90.29,15473.0,89.4011,89.4308,89.3912,89.411,15473.0
2025-06-18 13:25:00,90.29,90.31,90.26,90.29,4916.0,89.411,89.4308,89.3813,89.411,4916.0
2025-06-18 13:30:00,90.29,90.31,90.16,90.18,8674.0,89.411,89.4308,89.2822,89.3021,8674.0
2025-06-18 13:35:00,90.18,90.22,90.1,90.2,8071.0,89.3021,89.3417,89.2228,89.3219,8071.0
2025-06-18 13:40:00,90.2,90.22,90.16,90.21,5984.0,89.3219,89.3417,89.2822,89.3318,5984.0
2025-06-18 13:45:00,90.2,90.27,90.17,90.22,10053.0,89.3219,89.3912,89.2922,89.3417,10053.0
2025-06-18 13:50:00,90.22,90.33,90.21,90.3,9326.0,89.3417,89.4506,89.3318,89.4209,9326.0
2025-06-18 13:55:00,90.32,90.36,90.29,90.31,32691.0,89.4407,89.4803,89.411,89.4308,32691.0
2025-06-18 14:00:00,90.35,90.56,90.18,90.19,28261.0,89.4704,89.6784,89.3021,89.312,28261.0
2025-06-18 14:05:00,90.18,90.27,90.14,90.18,9638.0,89.3021,89.3912,89.2624,89.3021,9638.0
2025-06-18 14:10:00,90.15,90.32,90.09,90.31,22984.0,89.2723,89.4407,89.2129,89.4308,22984.0
2025-06-18 14:15:00,90.3,90.37,90.23,90.23,36208.0,89.4209,89.4902,89.3516,89.3516,36208.0
2025-06-18 14:20:00,90.23,90.3,90.23,90.29,13173.0,89.3516,89.4209,89.3516,89.411,13173.0
2025-06-18 14:25:00,90.29,90.31,90.23,90.29,13797.0,89.411,89.4308,89.3516,89.411,13797.0
2025-06-18 14:30:00,90.31,90.44,90.28,90.41,46965.0,89.4308,89.5595,89.4011,89.5298,46965.0
2025-06-18 14:35:00,90.41,90.47,90.26,90.44,50549.0,89.5298,89.5892,89.3813,89.5595,50549.0
2025-06-18 14:40:00,90.4,90.55,90.37,90.49,37860.0,89.5199,89.6685,89.4902,89.609,37860.0
2025-06-18 14:45:00,90.47,90.48,90.37,90.38,22028.0,89.5892,89.5991,89.4902,89.5001,22028.0
2025-06-18 14:50:00,90.4,90.4,90.25,90.29,27423.0,89.5199,89.5199,89.3714,89.411,27423.0
2025-06-18 14:55:00,90.29,90.29,89.98,89.99,74918.0,89.411,89.411,89.104,89.1139,74918.0
2025-06-18 15:00:00,90.0,90.14,89.91,90.13,65795.0,89.1238,89.2624,89.0347,89.2525,65795.0
2025-06-18 15:05:00,90.13,90.13,89.91,89.94,57410.0,89.2525,89.2525,89.0347,89.0644,57410.0
2025-06-18 15:10:00,89.94,90.17,89.92,90.09,60032.0,89.0644,89.2922,89.0446,89.2129,60032.0
2025-06-18 15:15:00,90.09,90.11,89.98,90.1,35697.0,89.2129,89.2327,89.104,89.2228,35697.0
2025-06-18 15:20:00,90.11,90.22,90.06,90.17,26602.0,89.2327,89.3417,89.1832,89.2922,26602.0
2025-06-18 15:25:00,90.17,90.17,89.96,89.98,41345.0,89.2922,89.2922,89.0842,89.104,41345.0
2025-06-18 15:30:00,89.97,90.15,89.91,90.13,47702.0,89.0941,89.2723,89.0347,89.2525,47702.0
2025-06-18 15:35:00,90.13,90.21,90.09,90.18,44788.0,89.2525,89.3318,89.2129,89.3021,44788.0
2025-06-18 15:40:00,90.18,90.2,90.08,90.2,35559.0,89.3021,89.3219,89.203,89.3219,35559.0
2025-06-18 15:45:00,90.2,90.21,90.01,90.02,38827.0,89.3219,89.3318,89.1337,89.1436,38827.0
2025-06-18 15:50:00,90.02,90.12,89.96,89.97,100436.0,89.1436,89.2426,89.0842,89.0941,100436.0
2025-06-18 15:55:00,89.98,90.02,89.83,89.9,172148.0,89.104,89.1436,88.9555,89.0248,172148.0
2025-06-20 09:30:00,90.21,90.64,90.05,90.54,76148.0,89.3318,89.7576,89.1733,89.6585,76148.0
2025-06-20 09:35:00,90.52,90.56,90.21,90.51,42676.0,89.6387,89.6784,89.3318,89.6288,42676.0
2025-06-20 09:40:00,90.55,90.59,90.33,90.39,19137.0,89.6685,89.7081,89.4506,89.51,19137.0
2025-06-20 09:45:00,90.39,90.53,90.38,90.43,23088.0,89.51,89.6486,89.5001,89.5496,23088.0
2025-06-20 09:50:00,90.43,90.44,90.23,90.35,18480.0,89.5496,89.5595,89.3516,89.4704,18480.0
2025-06-20 09:55:00,90.35,90.58,90.34,90.57,18192.0,89.4704,89.6982,89.4605,89.6883,18192.0
2025-06-20 10:00:00,90.57,90.64,90.41,90.64,47411.0,89.6883,89.7576,89.5298,89.7576,47411.0
2025-06-20 10:05:00,90.63,90.63,90.5,90.53,26226.0,89.7477,89.7477,89.6189,89.6486,26226.0
2025-06-20 10:10:00,90.54,90.61,90.51,90.55,17105.0,89.6585,89.7279,89.6288,89.6685,17105.0
2025-06-20 10:15:00,90.53,90.62,90.48,90.56,21237.0,89.6486,89.7378,89.5991,89.6784,21237.0
2025-06-20 10:20:00,90.58,90.68,90.48,90.48,29642.0,89.6982,89.7972,89.5991,89.5991,29642.0
2025-06-20 10:25:00,90.46,90.49,90.34,90.41,20204.0,89.5793,89.609,89.4605,89.5298,20204.0
2025-06-20 10:30:00,90.43,90.54,90.39,90.45,34126.0,89.5496,89.6585,89.51,89.5694,34126.0
2025-06-20 10:35:00,90.46,90.46,90.32,90.37,25621.0,89.5793,89.5793,89.4407,89.4902,25621.0
2025-06-20 10:40:00,90.38,90.42,90.21,90.34,30447.0,89.5001,89.5397,89.3318,89.4605,30447.0
2025-06-20 10:45:00,90.34,90.4,90.25,90.27,19477.0,89.4605,89.5199,89.3714,89.3912,19477.0
2025-06-20 10:50:00,90.26,90.31,90.18,90.22,47002.0,89.3813,89.4308,89.3021,89.3417,47002.0
2025-06-20 10:55:00,90.2,90.34,90.2,90.28,17825.0,89.3219,89.4605,89.3219,89.4011,17825.0
2025-06-20 11:00:00,90.27,90.31,90.22,90.23,18515.0,89.3912,89.4308,89.3417,89.3516,18515.0
2025-06-20 11:05:00,90.23,90.32,90.18,90.19,17535.0,89.3516,89.4407,89.3021,89.312,17535.0
2025-06-20 11:10:00,90.19,90.3,90.18,90.29,23234.0,89.312,89.4209,89.3021,89.411,23234.0
2025-06-20 11:15:00,90.31,90.38,90.27,90.32,14258.0,89.4308,89.5001,89.3912,89.4407,14258.0
2025-06-20 11:20:00,90.32,90.34,90.25,90.3,25784.0,89.4407,89.4605,89.3714,89.4209,25784.0
2025-06-20 11:25:00,90.29,90.34,90.24,90.28,14387.0,89.411,89.4605,89.3615,89.4011,14387.0
2025-06-20 11:30:00,90.28,90.34,90.21,90.25,11582.0,89.4011,89.4605,89.3318,89.3714,11582.0
2025-06-20 11:35:00,90.26,90.31,90.23,90.3,11315.0,89.3813,89.4308,89.3516,89.4209,11315.0
2025-06-20 11:40:00,90.3,90.35,90.26,90.33,38958.0,89.4209,89.4704,89.3813,89.4506,38958.0
2025-06-20 11:45:00,90.33,90.33,90.13,90.2,20301.0,89.4506,89.4506,89.2525,89.3219,20301.0
2025-06-20 11:50:00,90.2,90.2,89.94,89.94,38903.0,89.3219,89.3219,89.0644,89.0644,38903.0
2025-06-20 11:55:00,89.94,89.98,89.82,89.82,82734.0,89.0644,89.104,88.9456,88.9456,82734.0
2025-06-20 12:00:00,89.82,89.9,89.77,89.81,40646.0,88.9456,89.0248,88.896,88.9357,40646.0
2025-06-20 12:05:00,89.8,89.82,89.73,89.8,25684.0,88.9258,88.9456,88.8564,88.9258,25684.0
2025-06-20 12:10:00,89.81,89.87,89.79,89.79,14295.0,88.9357,88.9951,88.9159,88.9159,14295.0
2025-06-20 12:15:00,89.79,89.85,89.79,89.84,9206.0,88.9159,88.9753,88.9159,88.9654,9206.0
2025-06-20 12:20:00,89.84,89.85,89.73,89.83,15898.0,88.9654,88.9753,88.8564,88.9555,15898.0
2025-06-20 12:25:00,89.83,89.85,89.73,89.79,27214.0,88.9555,88.9753,88.8564,88.9159,27214.0
2025-06-20 12:30:00,89.79,89.86,89.79,89.86,7810.0,88.9159,88.9852,88.9159,88.9852,7810.0
2025-06-20 12:35:00,89.86,89.93,89.86,89.9,13724.0,88.9852,89.0545,88.9852,89.0248,13724.0
2025-06-20 12:40:00,89.89,89.9,89.84,89.88,16458.0,89.0149,89.0248,88.9654,89.005,16458.0
2025-06-20 12:45:00,89.87,89.94,89.82,89.82,11966.0,88.9951,89.0644,88.9456,88.9456,11966.0
2025-06-20 12:50:00,89.82,89.88,89.8,89.87,17793.0,88.9456,89.005,88.9258,88.9951,17793.0
2025-06-20 12:55:00,89.86,89.9,89.78,89.84,19009.0,88.9852,89.0248,88.9059,88.9654,19009.0
2025-06-20 13:00:00,89.84,89.96,89.83,89.95,14746.0,88.9654,89.0842,88.9555,89.0743,14746.0
2025-06-20 13:05:00,89.96,90.0,89.93,89.95,7697.0,89.0842,89.1238,89.0545,89.0743,7697.0
2025-06-20 13:10:00,89.94,89.99,89.93,89.95,6270.0,89.0644,89.1139,89.0545,89.0743,6270.0
2025-06-20 13:15:00,89.96,90.02,89.92,89.93,29291.0,89.0842,89.1436,89.0446,89.0545,29291.0
2025-06-20 13:20:00,89.92,90.01,89.92,90.01,21041.0,89.0446,89.1337,89.0446,89.1337,21041.0
2025-06-20 13:25:00,90.01,90.04,89.96,89.98,15108.0,89.1337,89.1634,89.0842,89.104,15108.0
2025-06-20 13:30:00,89.95,89.99,89.91,89.98,9644.0,89.0743,89.1139,89.0347,89.104,9644.0
2025-06-20 13:35:00,89.99,90.0,89.88,89.96,18512.0,89.1139,89.1238,89.005,89.0842,18512.0
2025-06-20 13:40:00,89.96,89.98,89.9,89.91,36511.0,89.0842,89.104,89.0248,89.0347,36511.0
2025-06-20 13:45:00,89.93,89.99,89.9,89.93,8798.0,89.0545,89.1139,89.0248,89.0545,8798.0
2025-06-20 13:50:00,89.94,90.0,89.9,90.0,30071.0,89.0644,89.1238,89.0248,89.1238,30071.0
2025-06-20 13:55:00,90.02,90.08,90.0,90.06,5549.0,89.1436,89.203,89.1238,89.1832,5549.0
2025-06-20 14:00:00,90.05,90.09,90.04,90.07,11364.0,89.1733,89.2129,89.1634,89.1931,11364.0
2025-06-20 14:05:00,90.07,90.11,90.04,90.11,15318.0,89.1931,89.2327,89.1634,89.2327,15318.0
2025-06-20 14:10:00,90.13,90.18,90.1,90.15,53961.0,89.2525,89.3021,89.2228,89.2723,53961.0
2025-06-20 14:15:00,90.13,90.25,90.13,90.25,23422.0,89.2525,89.3714,89.2525,89.3714,23422.0
2025-06-20 14:20:00,90.25,90.27,90.23,90.25,7760.0,89.3714,89.3912,89.3516,89.3714,7760.0
2025-06-20 14:25:00,90.25,90.25,90.17,90.19,17749.0,89.3714,89.3714,89.2922,89.312,17749.0
2025-06-20 14:30:00,90.18,90.25,90.16,90.23,16150.0,89.3021,89.3714,89.2822,89.3516,16150.0
2025-06-20 14:35:00,90.23,90.24,90.19,90.23,15700.0,89.3516,89.3615,89.312,89.3516,15700.0
2025-06-20 14:40:00,90.22,90.22,90.15,90.17,8875.0,89.3417,89.3417,89.2723,89.2922,8875.0
2025-06-20 14:45:00,90.16,90.19,90.14,90.17,75125.0,89.2822,89.312,89.2624,89.2922,75125.0
2025-06-20 14:50:00,90.15,90.18,90.14,90.14,21327.0,89.2723,89.3021,89.2624,89.2624,21327.0
2025-06-20 14:55:00,90.15,90.15,90.02,90.05,15672.0,89.2723,89.2723,89.1436,89.1733,15672.0
2025-06-20 15:00:00,90.06,90.1,89.97,89.98,22151.0,89.1832,89.2228,89.0941,89.104,22151.0
2025-06-20 15:05:00,89.96,90.03,89.95,90.03,13135.0,89.0842,89.1535,89.0743,89.1535,13135.0
2025-06-20 15:10:00,90.04,90.06,90.0,90.02,17013.0,89.1634,89.1832,89.1238,89.1436,17013.0
2025-06-20 15:15:00,90.02,90.06,89.99,90.05,16208.0,89.1436,89.1832,89.1139,89.1733,16208.0
2025-06-20 15:20:00,90.05,90.14,90.04,90.09,32472.0,89.1733,89.2624,89.1634,89.2129,32472.0
2025-06-20 15:25:00,90.09,90.12,89.99,89.99,20915.0,89.2129,89.2426,89.1139,89.1139,20915.0
2025-06-20 15:30:00,90.0,90.03,89.91,89.95,26525.0,89.1238,89.1535,89.0347,89.0743,26525.0
2025-06-20 15:35:00,89.97,90.01,89.92,89.99,19255.0,89.0941,89.1337,89.0446,89.1139,19255.0
2025-06-20 15:40:00,90.0,90.06,89.95,90.05,26203.0,89.1238,89.1832,89.0743,89.1733,26203.0
2025-06-20 15:45:00,90.06,90.07,89.85,89.86,54753.0,89.1832,89.1931,88.9753,88.9852,54753.0
2025-06-20 15:50:00,89.86,90.17,89.86,90.1,105770.0,88.9852,89.2922,88.9852,89.2228,105770.0
2025-06-20 15:55:00,90.1,90.15,89.8,89.86,287638.0,89.2228,89.2723,88.9258,88.9852,287638.0